date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-10-10 12:15:00,14.95,14.95,14.94,14.95,525600.0,9.9825,9.9825,9.9759,9.9825,525600.0
2005-10-10 12:20:00,14.95,14.96,14.94,14.96,462300.0,9.9825,9.9892,9.9759,9.9892,462300.0
2005-10-10 12:25:00,14.96,14.98,14.95,14.98,563400.0,9.9892,10.0026,9.9825,10.0026,563400.0
2005-10-10 12:30:00,14.98,15.0,14.97,15.0,744600.0,10.0026,10.0159,9.9959,10.0159,744600.0
2005-10-10 12:35:00,15.0,15.0,14.97,14.97,735900.0,10.0159,10.0159,9.9959,9.9959,735900.0
2005-10-10 12:40:00,14.98,15.0,14.96,14.97,424500.0,10.0026,10.0159,9.9892,9.9959,424500.0
2005-10-10 12:45:00,14.97,14.98,14.96,14.98,363600.0,9.9959,10.0026,9.9892,10.0026,363600.0
2005-10-10 12:50:00,14.98,15.0,14.97,14.99,648900.0,10.0026,10.0159,9.9959,10.0092,648900.0
2005-10-10 12:55:00,14.99,14.99,14.98,14.99,302400.0,10.0092,10.0092,10.0026,10.0092,302400.0
2005-10-10 13:00:00,14.99,14.99,14.98,14.99,385800.0,10.0092,10.0092,10.0026,10.0092,385800.0
2005-10-10 13:05:00,14.98,14.99,14.97,14.97,661200.0,10.0026,10.0092,9.9959,9.9959,661200.0
2005-10-10 13:10:00,14.97,14.97,14.96,14.97,624600.0,9.9959,9.9959,9.9892,9.9959,624600.0
2005-10-10 13:15:00,14.97,14.98,14.96,14.96,275400.0,9.9959,10.0026,9.9892,9.9892,275400.0
2005-10-10 13:20:00,14.96,14.96,14.95,14.95,336900.0,9.9892,9.9892,9.9825,9.9825,336900.0
2005-10-10 13:25:00,14.95,14.96,14.95,14.96,184200.0,9.9825,9.9892,9.9825,9.9892,184200.0
2005-10-10 13:30:00,14.96,14.98,14.96,14.98,251700.0,9.9892,10.0026,9.9892,10.0026,251700.0
2005-10-10 13:35:00,14.98,14.98,14.96,14.96,206400.0,10.0026,10.0026,9.9892,9.9892,206400.0
2005-10-10 13:40:00,14.97,14.97,14.95,14.95,268800.0,9.9959,9.9959,9.9825,9.9825,268800.0
2005-10-10 13:45:00,14.95,14.96,14.94,14.94,426900.0,9.9825,9.9892,9.9759,9.9759,426900.0
2005-10-10 13:50:00,14.95,14.96,14.94,14.96,354600.0,9.9825,9.9892,9.9759,9.9892,354600.0
2005-10-10 13:55:00,14.96,14.97,14.95,14.96,266100.0,9.9892,9.9959,9.9825,9.9892,266100.0
2005-10-10 14:00:00,14.96,14.96,14.95,14.95,257100.0,9.9892,9.9892,9.9825,9.9825,257100.0
2005-10-10 14:05:00,14.96,14.97,14.94,14.95,312600.0,9.9892,9.9959,9.9759,9.9825,312600.0
2005-10-10 14:10:00,14.95,14.96,14.94,14.95,314100.0,9.9825,9.9892,9.9759,9.9825,314100.0
2005-10-10 14:15:00,14.95,14.95,14.92,14.92,581700.0,9.9825,9.9825,9.9625,9.9625,581700.0
2005-10-10 14:20:00,14.92,14.93,14.91,14.92,862500.0,9.9625,9.9692,9.9558,9.9625,862500.0
2005-10-10 14:25:00,14.92,14.94,14.91,14.93,933300.0,9.9625,9.9759,9.9558,9.9692,933300.0
2005-10-10 14:30:00,14.93,14.93,14.92,14.92,364200.0,9.9692,9.9692,9.9625,9.9625,364200.0
2005-10-10 14:35:00,14.93,14.93,14.91,14.91,443400.0,9.9692,9.9692,9.9558,9.9558,443400.0
2005-10-10 14:40:00,14.91,14.92,14.88,14.88,727800.0,9.9558,9.9625,9.9358,9.9358,727800.0
2005-10-10 14:45:00,14.88,14.89,14.86,14.89,785100.0,9.9358,9.9425,9.9224,9.9425,785100.0
2005-10-10 14:50:00,14.88,14.92,14.87,14.92,626700.0,9.9358,9.9625,9.9291,9.9625,626700.0
2005-10-10 14:55:00,14.92,14.92,14.89,14.89,423600.0,9.9625,9.9625,9.9425,9.9425,423600.0
2005-10-10 15:00:00,14.89,14.92,14.89,14.91,1201200.0,9.9425,9.9625,9.9425,9.9558,1201200.0
2005-10-10 15:05:00,14.91,14.93,14.9,14.91,419700.0,9.9558,9.9692,9.9491,9.9558,419700.0
2005-10-10 15:10:00,14.91,14.91,14.89,14.9,426000.0,9.9558,9.9558,9.9425,9.9491,426000.0
2005-10-10 15:15:00,14.9,14.91,14.89,14.91,550200.0,9.9491,9.9558,9.9425,9.9558,550200.0
2005-10-10 15:20:00,14.91,14.92,14.9,14.91,525300.0,9.9558,9.9625,9.9491,9.9558,525300.0
2005-10-10 15:25:00,14.91,14.92,14.88,14.88,668400.0,9.9558,9.9625,9.9358,9.9358,668400.0
2005-10-10 15:30:00,14.88,14.89,14.84,14.84,862800.0,9.9358,9.9425,9.9091,9.9091,862800.0
2005-10-10 15:35:00,14.84,14.88,14.84,14.87,1008900.0,9.9091,9.9358,9.9091,9.9291,1008900.0
2005-10-10 15:40:00,14.87,14.87,14.83,14.84,1006500.0,9.9291,9.9291,9.9024,9.9091,1006500.0
2005-10-10 15:45:00,14.83,14.84,14.82,14.82,1108500.0,9.9024,9.9091,9.8957,9.8957,1108500.0
2005-10-10 15:50:00,14.82,14.86,14.82,14.86,1348200.0,9.8957,9.9224,9.8957,9.9224,1348200.0
2005-10-10 15:55:00,14.86,14.86,14.84,14.85,1524000.0,9.9224,9.9224,9.9091,9.9158,1524000.0
2005-10-11 09:30:00,15.0,15.0,14.85,15.0,2079600.0,10.0159,10.0159,9.9158,10.0159,2079600.0
2005-10-11 09:35:00,15.0,15.05,14.98,15.05,1746600.0,10.0159,10.0493,10.0026,10.0493,1746600.0
2005-10-11 09:40:00,15.05,15.05,15.02,15.04,1166100.0,10.0493,10.0493,10.0293,10.0426,1166100.0
2005-10-11 09:45:00,15.04,15.07,15.03,15.04,1186200.0,10.0426,10.0627,10.0359,10.0426,1186200.0
2005-10-11 09:50:00,15.04,15.05,15.01,15.02,877800.0,10.0426,10.0493,10.0226,10.0293,877800.0
2005-10-11 09:55:00,15.02,15.04,15.01,15.04,1114200.0,10.0293,10.0426,10.0226,10.0426,1114200.0
2005-10-11 10:00:00,15.03,15.04,15.0,15.02,910200.0,10.0359,10.0426,10.0159,10.0293,910200.0
2005-10-11 10:05:00,15.02,15.04,15.01,15.01,761100.0,10.0293,10.0426,10.0226,10.0226,761100.0
2005-10-11 10:10:00,15.01,15.03,15.0,15.01,582000.0,10.0226,10.0359,10.0159,10.0226,582000.0
2005-10-11 10:15:00,15.01,15.02,14.96,15.0,1262700.0,10.0226,10.0293,9.9892,10.0159,1262700.0
2005-10-11 10:20:00,15.01,15.01,15.0,15.01,264900.0,10.0226,10.0226,10.0159,10.0226,264900.0
2005-10-11 10:25:00,15.01,15.04,15.01,15.04,709800.0,10.0226,10.0426,10.0226,10.0426,709800.0
2005-10-11 10:30:00,15.04,15.05,15.03,15.03,919500.0,10.0426,10.0493,10.0359,10.0359,919500.0
2005-10-11 10:35:00,15.02,15.03,15.01,15.01,574200.0,10.0293,10.0359,10.0226,10.0226,574200.0
2005-10-11 10:40:00,15.01,15.01,15.0,15.0,1046700.0,10.0226,10.0226,10.0159,10.0159,1046700.0
2005-10-11 10:45:00,15.0,15.0,14.98,14.99,594300.0,10.0159,10.0159,10.0026,10.0092,594300.0
2005-10-11 10:50:00,15.0,15.0,14.95,14.98,962700.0,10.0159,10.0159,9.9825,10.0026,962700.0
2005-10-11 10:55:00,14.97,15.0,14.97,14.99,450000.0,9.9959,10.0159,9.9959,10.0092,450000.0
2005-10-11 11:00:00,14.99,15.0,14.98,14.98,857700.0,10.0092,10.0159,10.0026,10.0026,857700.0
2005-10-11 11:05:00,14.98,15.0,14.98,15.0,668700.0,10.0026,10.0159,10.0026,10.0159,668700.0
2005-10-11 11:10:00,15.0,15.01,14.98,15.0,3083400.0,10.0159,10.0226,10.0026,10.0159,3083400.0
2005-10-11 11:15:00,15.0,15.02,15.0,15.01,405000.0,10.0159,10.0293,10.0159,10.0226,405000.0
2005-10-11 11:20:00,15.01,15.02,15.0,15.01,342000.0,10.0226,10.0293,10.0159,10.0226,342000.0
2005-10-11 11:25:00,15.01,15.01,15.0,15.01,398400.0,10.0226,10.0226,10.0159,10.0226,398400.0
2005-10-11 11:30:00,15.01,15.01,15.0,15.0,451200.0,10.0226,10.0226,10.0159,10.0159,451200.0
2005-10-11 11:35:00,15.01,15.01,15.0,15.01,324300.0,10.0226,10.0226,10.0159,10.0226,324300.0
2005-10-11 11:40:00,15.01,15.02,15.01,15.02,402000.0,10.0226,10.0293,10.0226,10.0293,402000.0
2005-10-11 11:45:00,15.02,15.03,15.01,15.01,325800.0,10.0293,10.0359,10.0226,10.0226,325800.0
2005-10-11 11:50:00,15.01,15.03,15.01,15.03,504600.0,10.0226,10.0359,10.0226,10.0359,504600.0
2005-10-11 11:55:00,15.02,15.02,15.0,15.01,320700.0,10.0293,10.0293,10.0159,10.0226,320700.0
2005-10-11 12:00:00,15.01,15.01,15.0,15.01,539100.0,10.0226,10.0226,10.0159,10.0226,539100.0
2005-10-11 12:05:00,15.01,15.01,15.0,15.0,699600.0,10.0226,10.0226,10.0159,10.0159,699600.0
2005-10-11 12:10:00,15.0,15.0,14.99,14.99,527400.0,10.0159,10.0159,10.0092,10.0092,527400.0
2005-10-11 12:15:00,15.0,15.0,14.99,14.99,398700.0,10.0159,10.0159,10.0092,10.0092,398700.0
2005-10-11 12:20:00,14.99,15.01,14.98,15.01,261600.0,10.0092,10.0226,10.0026,10.0226,261600.0
2005-10-11 12:25:00,15.01,15.02,15.0,15.01,272700.0,10.0226,10.0293,10.0159,10.0226,272700.0
2005-10-11 12:30:00,15.0,15.02,15.0,15.01,162300.0,10.0159,10.0293,10.0159,10.0226,162300.0
2005-10-11 12:35:00,15.01,15.02,15.0,15.02,294600.0,10.0226,10.0293,10.0159,10.0293,294600.0
2005-10-11 12:40:00,15.02,15.03,15.01,15.03,513300.0,10.0293,10.0359,10.0226,10.0359,513300.0
2005-10-11 12:45:00,15.03,15.04,15.03,15.03,180300.0,10.0359,10.0426,10.0359,10.0359,180300.0
2005-10-11 12:50:00,15.03,15.04,15.02,15.02,270300.0,10.0359,10.0426,10.0293,10.0293,270300.0
2005-10-11 12:55:00,15.02,15.03,15.01,15.02,192000.0,10.0293,10.0359,10.0226,10.0293,192000.0
2005-10-11 13:00:00,15.02,15.03,15.01,15.02,328500.0,10.0293,10.0359,10.0226,10.0293,328500.0
2005-10-11 13:05:00,15.02,15.03,15.02,15.02,248400.0,10.0293,10.0359,10.0293,10.0293,248400.0
2005-10-11 13:10:00,15.02,15.03,15.02,15.02,309900.0,10.0293,10.0359,10.0293,10.0293,309900.0
2005-10-11 13:15:00,15.02,15.03,15.01,15.03,132000.0,10.0293,10.0359,10.0226,10.0359,132000.0
2005-10-11 13:20:00,15.03,15.04,15.03,15.03,121500.0,10.0359,10.0426,10.0359,10.0359,121500.0
2005-10-11 13:25:00,15.03,15.04,15.03,15.03,224100.0,10.0359,10.0426,10.0359,10.0359,224100.0
2005-10-11 13:30:00,15.03,15.04,15.03,15.04,150900.0,10.0359,10.0426,10.0359,10.0426,150900.0
2005-10-11 13:35:00,15.04,15.05,15.04,15.04,270600.0,10.0426,10.0493,10.0426,10.0426,270600.0
2005-10-11 13:40:00,15.04,15.05,15.02,15.05,340800.0,10.0426,10.0493,10.0293,10.0493,340800.0
2005-10-11 13:45:00,15.05,15.06,15.05,15.06,318000.0,10.0493,10.056,10.0493,10.056,318000.0
2005-10-11 13:50:00,15.06,15.07,15.05,15.05,511500.0,10.056,10.0627,10.0493,10.0493,511500.0
2005-10-11 13:55:00,15.05,15.05,15.01,15.03,580800.0,10.0493,10.0493,10.0226,10.0359,580800.0
2005-10-11 14:00:00,15.03,15.03,15.0,15.02,504300.0,10.0359,10.0359,10.0159,10.0293,504300.0
2005-10-11 14:05:00,15.03,15.03,15.0,15.03,478800.0,10.0359,10.0359,10.0159,10.0359,478800.0
2005-10-11 14:10:00,15.03,15.05,15.02,15.04,868200.0,10.0359,10.0493,10.0293,10.0426,868200.0
2005-10-11 14:15:00,15.04,15.05,15.03,15.04,526500.0,10.0426,10.0493,10.0359,10.0426,526500.0
2005-10-11 14:20:00,15.04,15.05,15.04,15.05,506100.0,10.0426,10.0493,10.0426,10.0493,506100.0
2005-10-11 14:25:00,15.05,15.06,15.03,15.04,759900.0,10.0493,10.056,10.0359,10.0426,759900.0
2005-10-11 14:30:00,15.04,15.05,15.03,15.04,603600.0,10.0426,10.0493,10.0359,10.0426,603600.0
2005-10-11 14:35:00,15.05,15.05,15.03,15.03,564600.0,10.0493,10.0493,10.0359,10.0359,564600.0
2005-10-11 14:40:00,15.03,15.04,15.02,15.03,517500.0,10.0359,10.0426,10.0293,10.0359,517500.0
2005-10-11 14:45:00,15.03,15.03,15.02,15.02,298500.0,10.0359,10.0359,10.0293,10.0293,298500.0
2005-10-11 14:50:00,15.02,15.03,15.02,15.03,502500.0,10.0293,10.0359,10.0293,10.0359,502500.0
2005-10-11 14:55:00,15.03,15.03,15.0,15.01,591600.0,10.0359,10.0359,10.0159,10.0226,591600.0
2005-10-11 15:00:00,15.01,15.03,15.01,15.02,985800.0,10.0226,10.0359,10.0226,10.0293,985800.0
2005-10-11 15:05:00,15.02,15.03,15.02,15.03,304500.0,10.0293,10.0359,10.0293,10.0359,304500.0
2005-10-11 15:10:00,15.03,15.04,15.03,15.04,624600.0,10.0359,10.0426,10.0359,10.0426,624600.0
2005-10-11 15:15:00,15.04,15.04,15.02,15.02,612600.0,10.0426,10.0426,10.0293,10.0293,612600.0
2005-10-11 15:20:00,15.02,15.02,15.0,15.01,852000.0,10.0293,10.0293,10.0159,10.0226,852000.0
2005-10-11 15:25:00,15.01,15.02,15.0,15.01,607200.0,10.0226,10.0293,10.0159,10.0226,607200.0
2005-10-11 15:30:00,15.01,15.01,14.99,15.0,1118400.0,10.0226,10.0226,10.0092,10.0159,1118400.0
2005-10-11 15:35:00,15.0,15.01,15.0,15.01,465900.0,10.0159,10.0226,10.0159,10.0226,465900.0
2005-10-11 15:40:00,15.02,15.03,15.01,15.02,1061700.0,10.0293,10.0359,10.0226,10.0293,1061700.0
2005-10-11 15:45:00,15.02,15.03,15.01,15.01,929700.0,10.0293,10.0359,10.0226,10.0226,929700.0
2005-10-11 15:50:00,15.01,15.02,15.0,15.01,1504200.0,10.0226,10.0293,10.0159,10.0226,1504200.0
2005-10-11 15:55:00,15.0,15.01,14.99,15.0,1491300.0,10.0159,10.0226,10.0092,10.0159,1491300.0
2005-10-12 09:30:00,15.02,15.04,15.01,15.04,1230600.0,10.0293,10.0426,10.0226,10.0426,1230600.0
2005-10-12 09:35:00,15.04,15.05,15.02,15.03,488400.0,10.0426,10.0493,10.0293,10.0359,488400.0
2005-10-12 09:40:00,15.03,15.03,15.0,15.0,644100.0,10.0359,10.0359,10.0159,10.0159,644100.0
2005-10-12 09:45:00,15.0,15.03,15.0,15.01,887100.0,10.0159,10.0359,10.0159,10.0226,887100.0
2005-10-12 09:50:00,15.01,15.03,15.0,15.01,1038600.0,10.0226,10.0359,10.0159,10.0226,1038600.0
2005-10-12 09:55:00,15.01,15.01,14.97,14.97,703200.0,10.0226,10.0226,9.9959,9.9959,703200.0
2005-10-12 10:00:00,14.98,15.02,14.97,15.0,568500.0,10.0026,10.0293,9.9959,10.0159,568500.0
2005-10-12 10:05:00,15.0,15.01,14.97,15.0,1362300.0,10.0159,10.0226,9.9959,10.0159,1362300.0
2005-10-12 10:10:00,15.0,15.01,14.98,14.99,1388700.0,10.0159,10.0226,10.0026,10.0092,1388700.0
2005-10-12 10:15:00,14.99,15.01,14.98,15.0,2163900.0,10.0092,10.0226,10.0026,10.0159,2163900.0
2005-10-12 10:20:00,15.0,15.01,14.99,15.0,968700.0,10.0159,10.0226,10.0092,10.0159,968700.0
2005-10-12 10:25:00,15.0,15.02,14.99,15.0,1025100.0,10.0159,10.0293,10.0092,10.0159,1025100.0
2005-10-12 10:30:00,15.0,15.01,14.99,14.99,827700.0,10.0159,10.0226,10.0092,10.0092,827700.0
2005-10-12 10:35:00,14.99,15.0,14.98,14.98,507000.0,10.0092,10.0159,10.0026,10.0026,507000.0
2005-10-12 10:40:00,14.98,15.0,14.98,14.99,471600.0,10.0026,10.0159,10.0026,10.0092,471600.0
2005-10-12 10:45:00,14.99,14.99,14.96,14.96,563100.0,10.0092,10.0092,9.9892,9.9892,563100.0
2005-10-12 10:50:00,14.96,14.96,14.92,14.93,1158900.0,9.9892,9.9892,9.9625,9.9692,1158900.0
2005-10-12 10:55:00,14.93,14.93,14.9,14.91,552600.0,9.9692,9.9692,9.9491,9.9558,552600.0
2005-10-12 11:00:00,14.91,14.95,14.9,14.91,948900.0,9.9558,9.9825,9.9491,9.9558,948900.0
2005-10-12 11:05:00,14.9,14.92,14.9,14.91,1563000.0,9.9491,9.9625,9.9491,9.9558,1563000.0
2005-10-12 11:10:00,14.91,14.94,14.9,14.93,941100.0,9.9558,9.9759,9.9491,9.9692,941100.0
2005-10-12 11:15:00,14.93,14.97,14.93,14.96,565200.0,9.9692,9.9959,9.9692,9.9892,565200.0
2005-10-12 11:20:00,14.96,14.97,14.94,14.95,450300.0,9.9892,9.9959,9.9759,9.9825,450300.0
2005-10-12 11:25:00,14.95,14.96,14.94,14.95,544800.0,9.9825,9.9892,9.9759,9.9825,544800.0
2005-10-12 11:30:00,14.95,14.96,14.93,14.94,369300.0,9.9825,9.9892,9.9692,9.9759,369300.0
2005-10-12 11:35:00,14.94,14.95,14.92,14.93,304500.0,9.9759,9.9825,9.9625,9.9692,304500.0
2005-10-12 11:40:00,14.93,14.94,14.92,14.93,213300.0,9.9692,9.9759,9.9625,9.9692,213300.0
2005-10-12 11:45:00,14.93,14.94,14.91,14.92,392400.0,9.9692,9.9759,9.9558,9.9625,392400.0
2005-10-12 11:50:00,14.92,14.92,14.9,14.9,339900.0,9.9625,9.9625,9.9491,9.9491,339900.0
2005-10-12 11:55:00,14.9,14.91,14.89,14.9,774600.0,9.9491,9.9558,9.9425,9.9491,774600.0
2005-10-12 12:00:00,14.9,14.9,14.87,14.88,1018200.0,9.9491,9.9491,9.9291,9.9358,1018200.0
2005-10-12 12:05:00,14.88,14.92,14.87,14.92,762900.0,9.9358,9.9625,9.9291,9.9625,762900.0
2005-10-12 12:10:00,14.92,14.92,14.9,14.91,394200.0,9.9625,9.9625,9.9491,9.9558,394200.0
2005-10-12 12:15:00,14.91,14.93,14.91,14.92,335700.0,9.9558,9.9692,9.9558,9.9625,335700.0
2005-10-12 12:20:00,14.92,14.92,14.9,14.9,222600.0,9.9625,9.9625,9.9491,9.9491,222600.0
2005-10-12 12:25:00,14.9,14.92,14.89,14.91,274500.0,9.9491,9.9625,9.9425,9.9558,274500.0
2005-10-12 12:30:00,14.92,14.93,14.91,14.92,168600.0,9.9625,9.9692,9.9558,9.9625,168600.0
2005-10-12 12:35:00,14.92,14.93,14.92,14.92,123300.0,9.9625,9.9692,9.9625,9.9625,123300.0
2005-10-12 12:40:00,14.92,14.92,14.9,14.9,156600.0,9.9625,9.9625,9.9491,9.9491,156600.0
2005-10-12 12:45:00,14.91,14.91,14.89,14.89,237300.0,9.9558,9.9558,9.9425,9.9425,237300.0
2005-10-12 12:50:00,14.89,14.91,14.88,14.9,174000.0,9.9425,9.9558,9.9358,9.9491,174000.0
2005-10-12 12:55:00,14.89,14.92,14.89,14.92,165300.0,9.9425,9.9625,9.9425,9.9625,165300.0
2005-10-12 13:00:00,14.91,14.93,14.9,14.93,207000.0,9.9558,9.9692,9.9491,9.9692,207000.0
2005-10-12 13:05:00,14.93,14.94,14.92,14.93,240000.0,9.9692,9.9759,9.9625,9.9692,240000.0
2005-10-12 13:10:00,14.93,14.96,14.93,14.94,253500.0,9.9692,9.9892,9.9692,9.9759,253500.0
2005-10-12 13:15:00,14.94,14.98,14.94,14.98,402900.0,9.9759,10.0026,9.9759,10.0026,402900.0
2005-10-12 13:20:00,14.98,15.0,14.98,14.99,436500.0,10.0026,10.0159,10.0026,10.0092,436500.0
2005-10-12 13:25:00,14.99,14.99,14.96,14.98,360300.0,10.0092,10.0092,9.9892,10.0026,360300.0
2005-10-12 13:30:00,14.98,14.98,14.94,14.94,537900.0,10.0026,10.0026,9.9759,9.9759,537900.0
2005-10-12 13:35:00,14.94,14.97,14.94,14.96,264300.0,9.9759,9.9959,9.9759,9.9892,264300.0
2005-10-12 13:40:00,14.97,14.97,14.94,14.94,364200.0,9.9959,9.9959,9.9759,9.9759,364200.0
2005-10-12 13:45:00,14.94,14.94,14.92,14.92,339300.0,9.9759,9.9759,9.9625,9.9625,339300.0
2005-10-12 13:50:00,14.92,14.92,14.91,14.91,601800.0,9.9625,9.9625,9.9558,9.9558,601800.0
2005-10-12 13:55:00,14.91,14.93,14.91,14.92,591600.0,9.9558,9.9692,9.9558,9.9625,591600.0
2005-10-12 14:00:00,14.92,14.94,14.92,14.94,263700.0,9.9625,9.9759,9.9625,9.9759,263700.0
2005-10-12 14:05:00,14.94,14.96,14.93,14.95,483900.0,9.9759,9.9892,9.9692,9.9825,483900.0
2005-10-12 14:10:00,14.95,14.95,14.93,14.93,769800.0,9.9825,9.9825,9.9692,9.9692,769800.0
2005-10-12 14:15:00,14.93,14.95,14.92,14.95,651300.0,9.9692,9.9825,9.9625,9.9825,651300.0
2005-10-12 14:20:00,14.95,14.96,14.93,14.95,501000.0,9.9825,9.9892,9.9692,9.9825,501000.0
2005-10-12 14:25:00,14.96,14.98,14.94,14.98,559200.0,9.9892,10.0026,9.9759,10.0026,559200.0
2005-10-12 14:30:00,14.98,14.98,14.96,14.97,424200.0,10.0026,10.0026,9.9892,9.9959,424200.0
2005-10-12 14:35:00,14.97,14.98,14.96,14.96,419400.0,9.9959,10.0026,9.9892,9.9892,419400.0
2005-10-12 14:40:00,14.96,14.98,14.96,14.97,599100.0,9.9892,10.0026,9.9892,9.9959,599100.0
2005-10-12 14:45:00,14.97,14.98,14.95,14.95,397200.0,9.9959,10.0026,9.9825,9.9825,397200.0
2005-10-12 14:50:00,14.95,14.98,14.94,14.95,317400.0,9.9825,10.0026,9.9759,9.9825,317400.0
2005-10-12 14:55:00,14.96,14.96,14.94,14.94,267000.0,9.9892,9.9892,9.9759,9.9759,267000.0
2005-10-12 15:00:00,14.94,14.96,14.92,14.95,422700.0,9.9759,9.9892,9.9625,9.9825,422700.0
2005-10-12 15:05:00,14.95,14.98,14.95,14.95,492900.0,9.9825,10.0026,9.9825,9.9825,492900.0
2005-10-12 15:10:00,14.96,14.97,14.95,14.96,239100.0,9.9892,9.9959,9.9825,9.9892,239100.0
2005-10-12 15:15:00,14.96,14.97,14.95,14.97,543000.0,9.9892,9.9959,9.9825,9.9959,543000.0
2005-10-12 15:20:00,14.97,14.99,14.96,14.99,563700.0,9.9959,10.0092,9.9892,10.0092,563700.0
2005-10-12 15:25:00,14.99,15.0,14.97,14.99,651300.0,10.0092,10.0159,9.9959,10.0092,651300.0
2005-10-12 15:30:00,14.98,14.99,14.97,14.99,739500.0,10.0026,10.0092,9.9959,10.0092,739500.0
2005-10-12 15:35:00,14.98,14.99,14.97,14.98,533700.0,10.0026,10.0092,9.9959,10.0026,533700.0
2005-10-12 15:40:00,14.98,14.98,14.96,14.96,649800.0,10.0026,10.0026,9.9892,9.9892,649800.0
2005-10-12 15:45:00,14.96,14.97,14.96,14.97,993900.0,9.9892,9.9959,9.9892,9.9959,993900.0
2005-10-12 15:50:00,14.97,14.98,14.96,14.97,977100.0,9.9959,10.0026,9.9892,9.9959,977100.0
2005-10-12 15:55:00,14.97,14.99,14.97,14.98,1280700.0,9.9959,10.0092,9.9959,10.0026,1280700.0
2005-10-13 09:30:00,14.97,14.99,14.97,14.99,1029000.0,9.9959,10.0092,9.9959,10.0092,1029000.0
2005-10-13 09:35:00,14.99,15.0,14.93,14.95,1341300.0,10.0092,10.0159,9.9692,9.9825,1341300.0
2005-10-13 09:40:00,14.95,14.96,14.91,14.92,458700.0,9.9825,9.9892,9.9558,9.9625,458700.0
2005-10-13 09:45:00,14.92,14.93,14.87,14.92,858600.0,9.9625,9.9692,9.9291,9.9625,858600.0
2005-10-13 09:50:00,14.92,14.97,14.92,14.94,1137300.0,9.9625,9.9959,9.9625,9.9759,1137300.0
2005-10-13 09:55:00,14.94,14.95,14.93,14.94,694500.0,9.9759,9.9825,9.9692,9.9759,694500.0
2005-10-13 10:00:00,14.94,14.95,14.93,14.93,846900.0,9.9759,9.9825,9.9692,9.9692,846900.0
2005-10-13 10:05:00,14.94,14.95,14.93,14.95,698100.0,9.9759,9.9825,9.9692,9.9825,698100.0
2005-10-13 10:10:00,14.94,14.96,14.93,14.95,437100.0,9.9759,9.9892,9.9692,9.9825,437100.0
2005-10-13 10:15:00,14.95,14.96,14.92,14.94,383400.0,9.9825,9.9892,9.9625,9.9759,383400.0
2005-10-13 10:20:00,14.95,14.96,14.94,14.95,303000.0,9.9825,9.9892,9.9759,9.9825,303000.0
2005-10-13 10:25:00,14.95,14.96,14.94,14.96,513300.0,9.9825,9.9892,9.9759,9.9892,513300.0
2005-10-13 10:30:00,14.96,14.98,14.95,14.96,929700.0,9.9892,10.0026,9.9825,9.9892,929700.0
2005-10-13 10:35:00,14.96,14.99,14.95,14.99,558300.0,9.9892,10.0092,9.9825,10.0092,558300.0
2005-10-13 10:40:00,14.99,15.03,14.99,15.02,721500.0,10.0092,10.0359,10.0092,10.0293,721500.0
2005-10-13 10:45:00,15.01,15.02,15.0,15.01,372300.0,10.0226,10.0293,10.0159,10.0226,372300.0
2005-10-13 10:50:00,15.01,15.01,14.99,14.99,231600.0,10.0226,10.0226,10.0092,10.0092,231600.0
2005-10-13 10:55:00,14.99,14.99,14.97,14.98,417600.0,10.0092,10.0092,9.9959,10.0026,417600.0
2005-10-13 11:00:00,14.98,14.99,14.97,14.98,290700.0,10.0026,10.0092,9.9959,10.0026,290700.0
2005-10-13 11:05:00,14.98,15.0,14.98,14.98,381300.0,10.0026,10.0159,10.0026,10.0026,381300.0
2005-10-13 11:10:00,14.98,14.99,14.97,14.98,403500.0,10.0026,10.0092,9.9959,10.0026,403500.0
2005-10-13 11:15:00,14.98,14.98,14.97,14.97,267000.0,10.0026,10.0026,9.9959,9.9959,267000.0
2005-10-13 11:20:00,14.97,14.98,14.94,14.97,756300.0,9.9959,10.0026,9.9759,9.9959,756300.0
2005-10-13 11:25:00,14.98,14.98,14.95,14.95,220500.0,10.0026,10.0026,9.9825,9.9825,220500.0
2005-10-13 11:30:00,14.96,14.96,14.93,14.94,420900.0,9.9892,9.9892,9.9692,9.9759,420900.0
2005-10-13 11:35:00,14.94,14.95,14.93,14.94,619200.0,9.9759,9.9825,9.9692,9.9759,619200.0
2005-10-13 11:40:00,14.94,14.96,14.93,14.94,366900.0,9.9759,9.9892,9.9692,9.9759,366900.0
2005-10-13 11:45:00,14.93,14.96,14.93,14.94,400800.0,9.9692,9.9892,9.9692,9.9759,400800.0
2005-10-13 11:50:00,14.94,14.96,14.93,14.94,189000.0,9.9759,9.9892,9.9692,9.9759,189000.0
2005-10-13 11:55:00,14.94,14.95,14.93,14.94,574500.0,9.9759,9.9825,9.9692,9.9759,574500.0
2005-10-13 12:00:00,14.94,14.95,14.93,14.95,299100.0,9.9759,9.9825,9.9692,9.9825,299100.0
2005-10-13 12:05:00,14.95,14.96,14.95,14.95,286200.0,9.9825,9.9892,9.9825,9.9825,286200.0
2005-10-13 12:10:00,14.95,14.97,14.95,14.95,296100.0,9.9825,9.9959,9.9825,9.9825,296100.0
2005-10-13 12:15:00,14.95,14.97,14.94,14.95,407400.0,9.9825,9.9959,9.9759,9.9825,407400.0
2005-10-13 12:20:00,14.95,14.95,14.92,14.93,556500.0,9.9825,9.9825,9.9625,9.9692,556500.0
2005-10-13 12:25:00,14.92,14.94,14.91,14.92,569100.0,9.9625,9.9759,9.9558,9.9625,569100.0
2005-10-13 12:30:00,14.92,14.95,14.92,14.93,201000.0,9.9625,9.9825,9.9625,9.9692,201000.0
2005-10-13 12:35:00,14.93,14.93,14.91,14.91,519900.0,9.9692,9.9692,9.9558,9.9558,519900.0
2005-10-13 12:40:00,14.91,14.94,14.91,14.94,525900.0,9.9558,9.9759,9.9558,9.9759,525900.0
2005-10-13 12:45:00,14.94,14.96,14.94,14.96,384000.0,9.9759,9.9892,9.9759,9.9892,384000.0
2005-10-13 12:50:00,14.96,14.97,14.94,14.95,225600.0,9.9892,9.9959,9.9759,9.9825,225600.0
2005-10-13 12:55:00,14.95,14.96,14.94,14.95,239400.0,9.9825,9.9892,9.9759,9.9825,239400.0
2005-10-13 13:00:00,14.95,14.96,14.95,14.95,155700.0,9.9825,9.9892,9.9825,9.9825,155700.0
2005-10-13 13:05:00,14.95,14.95,14.93,14.93,252000.0,9.9825,9.9825,9.9692,9.9692,252000.0
2005-10-13 13:10:00,14.93,14.94,14.92,14.93,275100.0,9.9692,9.9759,9.9625,9.9692,275100.0
2005-10-13 13:15:00,14.93,14.94,14.92,14.93,203100.0,9.9692,9.9759,9.9625,9.9692,203100.0
2005-10-13 13:20:00,14.93,14.93,14.91,14.92,198900.0,9.9692,9.9692,9.9558,9.9625,198900.0
2005-10-13 13:25:00,14.91,14.94,14.91,14.92,216600.0,9.9558,9.9759,9.9558,9.9625,216600.0
2005-10-13 13:30:00,14.92,14.93,14.91,14.92,211800.0,9.9625,9.9692,9.9558,9.9625,211800.0
2005-10-13 13:35:00,14.92,14.92,14.91,14.91,141300.0,9.9625,9.9625,9.9558,9.9558,141300.0
2005-10-13 13:40:00,14.91,14.91,14.89,14.89,326100.0,9.9558,9.9558,9.9425,9.9425,326100.0
2005-10-13 13:45:00,14.89,14.9,14.88,14.9,463500.0,9.9425,9.9491,9.9358,9.9491,463500.0
2005-10-13 13:50:00,14.9,14.92,14.89,14.91,330000.0,9.9491,9.9625,9.9425,9.9558,330000.0
2005-10-13 13:55:00,14.91,14.91,14.9,14.9,194100.0,9.9558,9.9558,9.9491,9.9491,194100.0
2005-10-13 14:00:00,14.9,14.92,14.9,14.91,393300.0,9.9491,9.9625,9.9491,9.9558,393300.0
2005-10-13 14:05:00,14.91,14.93,14.91,14.93,450600.0,9.9558,9.9692,9.9558,9.9692,450600.0
2005-10-13 14:10:00,14.92,14.93,14.88,14.89,506400.0,9.9625,9.9692,9.9358,9.9425,506400.0
2005-10-13 14:15:00,14.88,14.9,14.87,14.89,381600.0,9.9358,9.9491,9.9291,9.9425,381600.0
2005-10-13 14:20:00,14.89,14.94,14.88,14.92,584400.0,9.9425,9.9759,9.9358,9.9625,584400.0
2005-10-13 14:25:00,14.91,14.91,14.88,14.89,390600.0,9.9558,9.9558,9.9358,9.9425,390600.0
2005-10-13 14:30:00,14.89,14.93,14.89,14.91,343800.0,9.9425,9.9692,9.9425,9.9558,343800.0
2005-10-13 14:35:00,14.92,14.96,14.91,14.94,632400.0,9.9625,9.9892,9.9558,9.9759,632400.0
2005-10-13 14:40:00,14.94,14.95,14.92,14.93,366000.0,9.9759,9.9825,9.9625,9.9692,366000.0
2005-10-13 14:45:00,14.92,14.96,14.92,14.94,511200.0,9.9625,9.9892,9.9625,9.9759,511200.0
2005-10-13 14:50:00,14.94,14.96,14.93,14.95,249900.0,9.9759,9.9892,9.9692,9.9825,249900.0
2005-10-13 14:55:00,14.95,14.96,14.94,14.96,345000.0,9.9825,9.9892,9.9759,9.9892,345000.0
2005-10-13 15:00:00,14.96,14.98,14.96,14.97,609300.0,9.9892,10.0026,9.9892,9.9959,609300.0
2005-10-13 15:05:00,14.98,14.98,14.96,14.96,456000.0,10.0026,10.0026,9.9892,9.9892,456000.0
2005-10-13 15:10:00,14.96,14.98,14.94,14.96,393300.0,9.9892,10.0026,9.9759,9.9892,393300.0
2005-10-13 15:15:00,14.96,14.96,14.94,14.96,398100.0,9.9892,9.9892,9.9759,9.9892,398100.0
2005-10-13 15:20:00,14.95,14.95,14.94,14.95,244500.0,9.9825,9.9825,9.9759,9.9825,244500.0
2005-10-13 15:25:00,14.95,14.95,14.92,14.92,610500.0,9.9825,9.9825,9.9625,9.9625,610500.0
2005-10-13 15:30:00,14.93,14.93,14.91,14.91,583500.0,9.9692,9.9692,9.9558,9.9558,583500.0
2005-10-13 15:35:00,14.91,14.92,14.91,14.91,414900.0,9.9558,9.9625,9.9558,9.9558,414900.0
2005-10-13 15:40:00,14.91,14.92,14.9,14.9,540000.0,9.9558,9.9625,9.9491,9.9491,540000.0
2005-10-13 15:45:00,14.9,14.94,14.9,14.93,870900.0,9.9491,9.9759,9.9491,9.9692,870900.0
2005-10-13 15:50:00,14.92,14.95,14.92,14.93,896400.0,9.9625,9.9825,9.9625,9.9692,896400.0
2005-10-13 15:55:00,14.93,14.95,14.93,14.94,853200.0,9.9692,9.9825,9.9692,9.9759,853200.0
2005-10-14 09:30:00,15.06,15.06,15.02,15.04,1679100.0,10.056,10.056,10.0293,10.0426,1679100.0
2005-10-14 09:35:00,15.04,15.04,14.97,14.99,980700.0,10.0426,10.0426,9.9959,10.0092,980700.0
2005-10-14 09:40:00,14.99,15.01,14.8,15.0,655200.0,10.0092,10.0226,9.8824,10.0159,655200.0
2005-10-14 09:45:00,15.0,15.0,14.95,14.99,688200.0,10.0159,10.0159,9.9825,10.0092,688200.0
2005-10-14 09:50:00,14.99,15.01,14.97,15.01,653100.0,10.0092,10.0226,9.9959,10.0226,653100.0
2005-10-14 09:55:00,15.0,15.01,14.96,14.97,404100.0,10.0159,10.0226,9.9892,9.9959,404100.0
2005-10-14 10:00:00,14.96,15.0,14.95,14.99,354300.0,9.9892,10.0159,9.9825,10.0092,354300.0
2005-10-14 10:05:00,14.99,14.99,14.96,14.97,772500.0,10.0092,10.0092,9.9892,9.9959,772500.0
2005-10-14 10:10:00,14.97,14.97,14.94,14.96,594600.0,9.9959,9.9959,9.9759,9.9892,594600.0
2005-10-14 10:15:00,14.96,14.96,14.92,14.93,763200.0,9.9892,9.9892,9.9625,9.9692,763200.0
2005-10-14 10:20:00,14.93,14.97,14.93,14.96,298800.0,9.9692,9.9959,9.9692,9.9892,298800.0
2005-10-14 10:25:00,14.96,14.97,14.94,14.95,423000.0,9.9892,9.9959,9.9759,9.9825,423000.0
2005-10-14 10:30:00,14.95,14.98,14.93,14.96,308400.0,9.9825,10.0026,9.9692,9.9892,308400.0
2005-10-14 10:35:00,14.96,15.02,14.96,15.01,435900.0,9.9892,10.0293,9.9892,10.0226,435900.0
2005-10-14 10:40:00,15.01,15.02,14.97,15.0,382500.0,10.0226,10.0293,9.9959,10.0159,382500.0
2005-10-14 10:45:00,15.0,15.02,15.0,15.01,337800.0,10.0159,10.0293,10.0159,10.0226,337800.0
2005-10-14 10:50:00,15.01,15.02,15.0,15.0,219300.0,10.0226,10.0293,10.0159,10.0159,219300.0
2005-10-14 10:55:00,15.01,15.01,14.98,14.99,402000.0,10.0226,10.0226,10.0026,10.0092,402000.0
2005-10-14 11:00:00,14.99,15.0,14.98,14.99,290100.0,10.0092,10.0159,10.0026,10.0092,290100.0
2005-10-14 11:05:00,14.99,15.02,14.99,15.01,710100.0,10.0092,10.0293,10.0092,10.0226,710100.0
2005-10-14 11:10:00,15.01,15.02,15.01,15.01,248100.0,10.0226,10.0293,10.0226,10.0226,248100.0
2005-10-14 11:15:00,15.01,15.05,14.87,15.04,735000.0,10.0226,10.0493,9.9291,10.0426,735000.0
2005-10-14 11:20:00,15.04,15.05,15.03,15.03,705300.0,10.0426,10.0493,10.0359,10.0359,705300.0
2005-10-14 11:25:00,15.03,15.05,15.02,15.03,491100.0,10.0359,10.0493,10.0293,10.0359,491100.0
2005-10-14 11:30:00,15.03,15.03,15.02,15.03,247200.0,10.0359,10.0359,10.0293,10.0359,247200.0
2005-10-14 11:35:00,15.03,15.03,15.02,15.03,457200.0,10.0359,10.0359,10.0293,10.0359,457200.0
2005-10-14 11:40:00,15.03,15.03,15.02,15.03,438000.0,10.0359,10.0359,10.0293,10.0359,438000.0
2005-10-14 11:45:00,15.03,15.03,15.03,15.03,318000.0,10.0359,10.0359,10.0359,10.0359,318000.0
2005-10-14 11:50:00,15.03,15.04,15.03,15.04,493800.0,10.0359,10.0426,10.0359,10.0426,493800.0
2005-10-14 11:55:00,15.04,15.05,15.03,15.03,230400.0,10.0426,10.0493,10.0359,10.0359,230400.0
2005-10-14 12:00:00,15.04,15.05,15.03,15.05,238200.0,10.0426,10.0493,10.0359,10.0493,238200.0
2005-10-14 12:05:00,15.05,15.09,15.05,15.08,892800.0,10.0493,10.076,10.0493,10.0693,892800.0
2005-10-14 12:10:00,15.08,15.08,15.07,15.07,416700.0,10.0693,10.0693,10.0627,10.0627,416700.0
2005-10-14 12:15:00,15.07,15.08,15.05,15.07,356700.0,10.0627,10.0693,10.0493,10.0627,356700.0
2005-10-14 12:20:00,15.07,15.07,15.05,15.06,432600.0,10.0627,10.0627,10.0493,10.056,432600.0
2005-10-14 12:25:00,15.06,15.06,15.03,15.03,548100.0,10.056,10.056,10.0359,10.0359,548100.0
2005-10-14 12:30:00,15.03,15.03,15.02,15.03,222000.0,10.0359,10.0359,10.0293,10.0359,222000.0
2005-10-14 12:35:00,15.03,15.04,15.02,15.04,394200.0,10.0359,10.0426,10.0293,10.0426,394200.0
2005-10-14 12:40:00,15.04,15.04,15.02,15.02,210000.0,10.0426,10.0426,10.0293,10.0293,210000.0
2005-10-14 12:45:00,15.02,15.03,15.02,15.03,208500.0,10.0293,10.0359,10.0293,10.0359,208500.0
2005-10-14 12:50:00,15.03,15.03,15.02,15.03,266400.0,10.0359,10.0359,10.0293,10.0359,266400.0
2005-10-14 12:55:00,15.03,15.03,15.0,15.01,255000.0,10.0359,10.0359,10.0159,10.0226,255000.0
2005-10-14 13:00:00,15.01,15.03,15.01,15.02,230700.0,10.0226,10.0359,10.0226,10.0293,230700.0
2005-10-14 13:05:00,15.03,15.03,15.0,15.02,338700.0,10.0359,10.0359,10.0159,10.0293,338700.0
2005-10-14 13:10:00,15.02,15.03,15.01,15.03,157500.0,10.0293,10.0359,10.0226,10.0359,157500.0
2005-10-14 13:15:00,15.03,15.03,15.0,15.02,485400.0,10.0359,10.0359,10.0159,10.0293,485400.0
2005-10-14 13:20:00,15.02,15.02,15.01,15.02,231900.0,10.0293,10.0293,10.0226,10.0293,231900.0
2005-10-14 13:25:00,15.02,15.04,15.01,15.04,300900.0,10.0293,10.0426,10.0226,10.0426,300900.0
2005-10-14 13:30:00,15.03,15.05,15.02,15.02,513600.0,10.0359,10.0493,10.0293,10.0293,513600.0
2005-10-14 13:35:00,15.03,15.03,15.01,15.02,160500.0,10.0359,10.0359,10.0226,10.0293,160500.0
2005-10-14 13:40:00,15.02,15.03,15.01,15.02,197700.0,10.0293,10.0359,10.0226,10.0293,197700.0
2005-10-14 13:45:00,15.01,15.02,15.0,15.02,721800.0,10.0226,10.0293,10.0159,10.0293,721800.0
2005-10-14 13:50:00,15.02,15.03,15.01,15.02,243300.0,10.0293,10.0359,10.0226,10.0293,243300.0
2005-10-14 13:55:00,15.02,15.03,15.02,15.03,235800.0,10.0293,10.0359,10.0293,10.0359,235800.0
2005-10-14 14:00:00,15.03,15.03,15.02,15.02,230700.0,10.0359,10.0359,10.0293,10.0293,230700.0
2005-10-14 14:05:00,15.02,15.03,15.0,15.01,160200.0,10.0293,10.0359,10.0159,10.0226,160200.0
2005-10-14 14:10:00,15.01,15.02,15.0,15.0,775500.0,10.0226,10.0293,10.0159,10.0159,775500.0
2005-10-14 14:15:00,15.0,15.01,14.99,15.01,257400.0,10.0159,10.0226,10.0092,10.0226,257400.0
2005-10-14 14:20:00,15.0,15.02,15.0,15.01,187800.0,10.0159,10.0293,10.0159,10.0226,187800.0
2005-10-14 14:25:00,15.01,15.03,15.01,15.03,133500.0,10.0226,10.0359,10.0226,10.0359,133500.0
2005-10-14 14:30:00,15.02,15.03,15.02,15.02,188700.0,10.0293,10.0359,10.0293,10.0293,188700.0
2005-10-14 14:35:00,15.02,15.03,15.02,15.03,314700.0,10.0293,10.0359,10.0293,10.0359,314700.0
2005-10-14 14:40:00,15.02,15.05,15.02,15.04,402900.0,10.0293,10.0493,10.0293,10.0426,402900.0
2005-10-14 14:45:00,15.04,15.05,15.03,15.05,310500.0,10.0426,10.0493,10.0359,10.0493,310500.0
2005-10-14 14:50:00,15.05,15.06,15.04,15.05,609900.0,10.0493,10.056,10.0426,10.0493,609900.0
2005-10-14 14:55:00,15.05,15.05,15.02,15.04,326100.0,10.0493,10.0493,10.0293,10.0426,326100.0
2005-10-14 15:00:00,15.04,15.05,15.03,15.04,258900.0,10.0426,10.0493,10.0359,10.0426,258900.0
2005-10-14 15:05:00,15.04,15.05,15.02,15.03,440700.0,10.0426,10.0493,10.0293,10.0359,440700.0
2005-10-14 15:10:00,15.03,15.04,15.02,15.03,407100.0,10.0359,10.0426,10.0293,10.0359,407100.0
2005-10-14 15:15:00,15.03,15.04,15.02,15.03,235800.0,10.0359,10.0426,10.0293,10.0359,235800.0
2005-10-14 15:20:00,15.03,15.05,15.03,15.04,261000.0,10.0359,10.0493,10.0359,10.0426,261000.0
2005-10-14 15:25:00,15.04,15.05,15.03,15.03,326700.0,10.0426,10.0493,10.0359,10.0359,326700.0
2005-10-14 15:30:00,15.03,15.05,15.03,15.04,372300.0,10.0359,10.0493,10.0359,10.0426,372300.0
2005-10-14 15:35:00,15.04,15.05,15.04,15.05,611100.0,10.0426,10.0493,10.0426,10.0493,611100.0
2005-10-14 15:40:00,15.05,15.05,15.04,15.04,748800.0,10.0493,10.0493,10.0426,10.0426,748800.0
2005-10-14 15:45:00,15.04,15.05,15.03,15.03,480900.0,10.0426,10.0493,10.0359,10.0359,480900.0
2005-10-14 15:50:00,15.04,15.04,15.01,15.02,1048500.0,10.0426,10.0426,10.0226,10.0293,1048500.0
2005-10-14 15:55:00,15.02,15.02,15.01,15.02,1182900.0,10.0293,10.0293,10.0226,10.0293,1182900.0
2005-10-17 09:30:00,15.09,15.1,15.05,15.06,1444800.0,10.076,10.0827,10.0493,10.056,1444800.0
2005-10-17 09:35:00,15.06,15.09,15.05,15.08,1200000.0,10.056,10.076,10.0493,10.0693,1200000.0
2005-10-17 09:40:00,15.08,15.09,15.08,15.08,548400.0,10.0693,10.076,10.0693,10.0693,548400.0
2005-10-17 09:45:00,15.07,15.08,15.06,15.08,575700.0,10.0627,10.0693,10.056,10.0693,575700.0
2005-10-17 09:50:00,15.08,15.09,14.95,15.07,548700.0,10.0693,10.076,9.9825,10.0627,548700.0
2005-10-17 09:55:00,15.07,15.07,15.05,15.07,363300.0,10.0627,10.0627,10.0493,10.0627,363300.0
2005-10-17 10:00:00,15.07,15.09,15.06,15.08,793500.0,10.0627,10.076,10.056,10.0693,793500.0
2005-10-17 10:05:00,15.08,15.09,15.05,15.07,546000.0,10.0693,10.076,10.0493,10.0627,546000.0
2005-10-17 10:10:00,15.07,15.07,15.05,15.06,581400.0,10.0627,10.0627,10.0493,10.056,581400.0
2005-10-17 10:15:00,15.06,15.07,15.05,15.05,395400.0,10.056,10.0627,10.0493,10.0493,395400.0
2005-10-17 10:20:00,15.06,15.06,15.05,15.06,264300.0,10.056,10.056,10.0493,10.056,264300.0
2005-10-17 10:25:00,15.06,15.07,15.06,15.06,339000.0,10.056,10.0627,10.056,10.056,339000.0
2005-10-17 10:30:00,15.06,15.07,15.05,15.05,534300.0,10.056,10.0627,10.0493,10.0493,534300.0
2005-10-17 10:35:00,15.06,15.06,15.05,15.05,223200.0,10.056,10.056,10.0493,10.0493,223200.0
2005-10-17 10:40:00,15.05,15.06,15.05,15.05,184800.0,10.0493,10.056,10.0493,10.0493,184800.0
2005-10-17 10:45:00,15.05,15.05,15.02,15.04,348900.0,10.0493,10.0493,10.0293,10.0426,348900.0
2005-10-17 10:50:00,15.04,15.05,15.03,15.03,702300.0,10.0426,10.0493,10.0359,10.0359,702300.0
2005-10-17 10:55:00,15.03,15.04,15.03,15.04,357600.0,10.0359,10.0426,10.0359,10.0426,357600.0
2005-10-17 11:00:00,15.04,15.05,15.03,15.05,303900.0,10.0426,10.0493,10.0359,10.0493,303900.0
2005-10-17 11:05:00,15.05,15.05,15.02,15.03,358800.0,10.0493,10.0493,10.0293,10.0359,358800.0
2005-10-17 11:10:00,15.02,15.04,15.02,15.04,474300.0,10.0293,10.0426,10.0293,10.0426,474300.0
2005-10-17 11:15:00,15.03,15.05,15.03,15.05,291000.0,10.0359,10.0493,10.0359,10.0493,291000.0
2005-10-17 11:20:00,15.04,15.05,15.03,15.03,262500.0,10.0426,10.0493,10.0359,10.0359,262500.0
2005-10-17 11:25:00,15.03,15.05,15.03,15.05,183000.0,10.0359,10.0493,10.0359,10.0493,183000.0
2005-10-17 11:30:00,15.05,15.05,15.02,15.03,346200.0,10.0493,10.0493,10.0293,10.0359,346200.0
2005-10-17 11:35:00,15.04,15.04,15.02,15.03,253200.0,10.0426,10.0426,10.0293,10.0359,253200.0
2005-10-17 11:40:00,15.03,15.04,15.03,15.03,216600.0,10.0359,10.0426,10.0359,10.0359,216600.0
2005-10-17 11:45:00,15.03,15.04,15.03,15.04,189000.0,10.0359,10.0426,10.0359,10.0426,189000.0
2005-10-17 11:50:00,15.04,15.04,15.03,15.03,174000.0,10.0426,10.0426,10.0359,10.0359,174000.0
2005-10-17 11:55:00,15.03,15.03,15.02,15.03,233700.0,10.0359,10.0359,10.0293,10.0359,233700.0
2005-10-17 12:00:00,15.03,15.03,15.02,15.03,215700.0,10.0359,10.0359,10.0293,10.0359,215700.0
2005-10-17 12:05:00,15.02,15.03,15.02,15.02,246900.0,10.0293,10.0359,10.0293,10.0293,246900.0
2005-10-17 12:10:00,15.02,15.03,15.02,15.02,215100.0,10.0293,10.0359,10.0293,10.0293,215100.0
2005-10-17 12:15:00,15.02,15.03,15.01,15.03,338400.0,10.0293,10.0359,10.0226,10.0359,338400.0
2005-10-17 12:20:00,15.03,15.03,15.02,15.02,152400.0,10.0359,10.0359,10.0293,10.0293,152400.0
2005-10-17 12:25:00,15.02,15.03,15.02,15.02,238200.0,10.0293,10.0359,10.0293,10.0293,238200.0
2005-10-17 12:30:00,15.02,15.02,15.01,15.01,249600.0,10.0293,10.0293,10.0226,10.0226,249600.0
2005-10-17 12:35:00,15.01,15.02,15.0,15.01,657000.0,10.0226,10.0293,10.0159,10.0226,657000.0
2005-10-17 12:40:00,15.01,15.01,14.97,14.98,398700.0,10.0226,10.0226,9.9959,10.0026,398700.0
2005-10-17 12:45:00,14.98,14.98,14.96,14.98,662100.0,10.0026,10.0026,9.9892,10.0026,662100.0
2005-10-17 12:50:00,14.98,15.0,14.98,15.0,200700.0,10.0026,10.0159,10.0026,10.0159,200700.0
2005-10-17 12:55:00,15.0,15.01,15.0,15.01,194700.0,10.0159,10.0226,10.0159,10.0226,194700.0
2005-10-17 13:00:00,15.01,15.01,14.99,15.01,217800.0,10.0226,10.0226,10.0092,10.0226,217800.0
2005-10-17 13:05:00,15.01,15.01,15.01,15.01,135000.0,10.0226,10.0226,10.0226,10.0226,135000.0
2005-10-17 13:10:00,15.01,15.01,15.01,15.01,153000.0,10.0226,10.0226,10.0226,10.0226,153000.0
2005-10-17 13:15:00,15.01,15.01,15.0,15.0,155100.0,10.0226,10.0226,10.0159,10.0159,155100.0
2005-10-17 13:20:00,15.0,15.01,15.0,15.01,153000.0,10.0159,10.0226,10.0159,10.0226,153000.0
2005-10-17 13:25:00,15.01,15.03,15.01,15.02,233700.0,10.0226,10.0359,10.0226,10.0293,233700.0
2005-10-17 13:30:00,15.02,15.02,15.01,15.02,227400.0,10.0293,10.0293,10.0226,10.0293,227400.0
2005-10-17 13:35:00,15.02,15.03,15.02,15.02,127800.0,10.0293,10.0359,10.0293,10.0293,127800.0
2005-10-17 13:40:00,15.02,15.04,15.02,15.04,322500.0,10.0293,10.0426,10.0293,10.0426,322500.0
2005-10-17 13:45:00,15.04,15.05,15.04,15.05,260400.0,10.0426,10.0493,10.0426,10.0493,260400.0
2005-10-17 13:50:00,15.05,15.05,15.03,15.03,471300.0,10.0493,10.0493,10.0359,10.0359,471300.0
2005-10-17 13:55:00,15.03,15.03,15.02,15.03,145500.0,10.0359,10.0359,10.0293,10.0359,145500.0
2005-10-17 14:00:00,15.03,15.03,15.02,15.03,168000.0,10.0359,10.0359,10.0293,10.0359,168000.0
2005-10-17 14:05:00,15.02,15.03,15.02,15.02,195600.0,10.0293,10.0359,10.0293,10.0293,195600.0
2005-10-17 14:10:00,15.02,15.04,15.02,15.04,167400.0,10.0293,10.0426,10.0293,10.0426,167400.0
2005-10-17 14:15:00,15.04,15.04,15.02,15.02,144000.0,10.0426,10.0426,10.0293,10.0293,144000.0
2005-10-17 14:20:00,15.02,15.03,15.01,15.01,221700.0,10.0293,10.0359,10.0226,10.0226,221700.0
2005-10-17 14:25:00,15.01,15.02,15.01,15.01,169800.0,10.0226,10.0293,10.0226,10.0226,169800.0
2005-10-17 14:30:00,15.02,15.02,15.01,15.01,317700.0,10.0293,10.0293,10.0226,10.0226,317700.0
2005-10-17 14:35:00,15.01,15.03,15.01,15.02,239100.0,10.0226,10.0359,10.0226,10.0293,239100.0
2005-10-17 14:40:00,15.02,15.03,15.02,15.02,281400.0,10.0293,10.0359,10.0293,10.0293,281400.0
2005-10-17 14:45:00,15.02,15.02,15.01,15.01,251400.0,10.0293,10.0293,10.0226,10.0226,251400.0
2005-10-17 14:50:00,15.01,15.02,15.01,15.01,250800.0,10.0226,10.0293,10.0226,10.0226,250800.0
2005-10-17 14:55:00,15.01,15.02,15.01,15.02,192000.0,10.0226,10.0293,10.0226,10.0293,192000.0
2005-10-17 15:00:00,15.02,15.03,15.01,15.02,167100.0,10.0293,10.0359,10.0226,10.0293,167100.0
2005-10-17 15:05:00,15.02,15.03,15.01,15.03,157800.0,10.0293,10.0359,10.0226,10.0359,157800.0
2005-10-17 15:10:00,15.02,15.04,15.02,15.04,300300.0,10.0293,10.0426,10.0293,10.0426,300300.0
2005-10-17 15:15:00,15.04,15.05,15.03,15.03,357600.0,10.0426,10.0493,10.0359,10.0359,357600.0
2005-10-17 15:20:00,15.03,15.04,15.03,15.04,255000.0,10.0359,10.0426,10.0359,10.0426,255000.0
2005-10-17 15:25:00,15.04,15.06,15.03,15.05,413700.0,10.0426,10.056,10.0359,10.0493,413700.0
2005-10-17 15:30:00,15.05,15.07,15.05,15.07,411300.0,10.0493,10.0627,10.0493,10.0627,411300.0
2005-10-17 15:35:00,15.06,15.08,15.06,15.08,619800.0,10.056,10.0693,10.056,10.0693,619800.0
2005-10-17 15:40:00,15.08,15.08,15.07,15.08,706500.0,10.0693,10.0693,10.0627,10.0693,706500.0
2005-10-17 15:45:00,15.08,15.09,15.07,15.08,708600.0,10.0693,10.076,10.0627,10.0693,708600.0
2005-10-17 15:50:00,15.08,15.09,15.08,15.08,718500.0,10.0693,10.076,10.0693,10.0693,718500.0
2005-10-17 15:55:00,15.08,15.09,15.07,15.09,1059300.0,10.0693,10.076,10.0627,10.076,1059300.0
2005-10-18 09:30:00,15.07,15.07,15.04,15.06,816600.0,10.0627,10.0627,10.0426,10.056,816600.0
2005-10-18 09:35:00,15.07,15.13,15.06,15.12,855300.0,10.0627,10.1027,10.056,10.096,855300.0
2005-10-18 09:40:00,15.11,15.12,15.09,15.09,666600.0,10.0894,10.096,10.076,10.076,666600.0
2005-10-18 09:45:00,15.09,15.11,15.09,15.1,371400.0,10.076,10.0894,10.076,10.0827,371400.0
2005-10-18 09:50:00,15.1,15.13,15.09,15.11,822600.0,10.0827,10.1027,10.076,10.0894,822600.0
2005-10-18 09:55:00,15.11,15.13,15.1,15.12,492300.0,10.0894,10.1027,10.0827,10.096,492300.0
2005-10-18 10:00:00,15.12,15.15,15.12,15.15,608400.0,10.096,10.1161,10.096,10.1161,608400.0
2005-10-18 10:05:00,15.14,15.16,15.14,15.16,659700.0,10.1094,10.1228,10.1094,10.1228,659700.0
2005-10-18 10:10:00,15.16,15.17,15.15,15.16,1099200.0,10.1228,10.1294,10.1161,10.1228,1099200.0
2005-10-18 10:15:00,15.16,15.16,15.14,15.15,488100.0,10.1228,10.1228,10.1094,10.1161,488100.0
2005-10-18 10:20:00,15.15,15.16,15.15,15.15,1123800.0,10.1161,10.1228,10.1161,10.1161,1123800.0
2005-10-18 10:25:00,15.14,15.16,15.13,15.15,748200.0,10.1094,10.1228,10.1027,10.1161,748200.0
2005-10-18 10:30:00,15.15,15.16,15.13,15.15,631500.0,10.1161,10.1228,10.1027,10.1161,631500.0
2005-10-18 10:35:00,15.14,15.15,15.1,15.11,804300.0,10.1094,10.1161,10.0827,10.0894,804300.0
2005-10-18 10:40:00,15.11,15.12,15.09,15.12,622500.0,10.0894,10.096,10.076,10.096,622500.0
2005-10-18 10:45:00,15.12,15.12,15.1,15.1,211200.0,10.096,10.096,10.0827,10.0827,211200.0
2005-10-18 10:50:00,15.1,15.12,15.1,15.11,318000.0,10.0827,10.096,10.0827,10.0894,318000.0
2005-10-18 10:55:00,15.11,15.11,15.1,15.1,218100.0,10.0894,10.0894,10.0827,10.0827,218100.0
2005-10-18 11:00:00,15.1,15.12,15.1,15.12,425400.0,10.0827,10.096,10.0827,10.096,425400.0
2005-10-18 11:05:00,15.12,15.14,15.12,15.13,474900.0,10.096,10.1094,10.096,10.1027,474900.0
2005-10-18 11:10:00,15.13,15.14,15.12,15.13,259500.0,10.1027,10.1094,10.096,10.1027,259500.0
2005-10-18 11:15:00,15.13,15.13,15.11,15.12,901800.0,10.1027,10.1027,10.0894,10.096,901800.0
2005-10-18 11:20:00,15.12,15.12,15.12,15.12,322200.0,10.096,10.096,10.096,10.096,322200.0
2005-10-18 11:25:00,15.12,15.12,15.11,15.11,664800.0,10.096,10.096,10.0894,10.0894,664800.0
2005-10-18 11:30:00,15.11,15.12,15.11,15.11,264300.0,10.0894,10.096,10.0894,10.0894,264300.0
2005-10-18 11:35:00,15.11,15.11,15.1,15.11,410400.0,10.0894,10.0894,10.0827,10.0894,410400.0
2005-10-18 11:40:00,15.11,15.12,15.1,15.12,329400.0,10.0894,10.096,10.0827,10.096,329400.0
2005-10-18 11:45:00,15.12,15.13,15.12,15.12,304200.0,10.096,10.1027,10.096,10.096,304200.0
2005-10-18 11:50:00,15.11,15.12,15.11,15.11,142800.0,10.0894,10.096,10.0894,10.0894,142800.0
2005-10-18 11:55:00,15.11,15.12,15.09,15.11,252900.0,10.0894,10.096,10.076,10.0894,252900.0
2005-10-18 12:00:00,15.1,15.12,15.1,15.11,174600.0,10.0827,10.096,10.0827,10.0894,174600.0
2005-10-18 12:05:00,15.11,15.12,15.1,15.11,226500.0,10.0894,10.096,10.0827,10.0894,226500.0
2005-10-18 12:10:00,15.11,15.12,15.1,15.11,101400.0,10.0894,10.096,10.0827,10.0894,101400.0
2005-10-18 12:15:00,15.11,15.11,15.1,15.1,99000.0,10.0894,10.0894,10.0827,10.0827,99000.0
2005-10-18 12:20:00,15.1,15.11,15.1,15.11,108000.0,10.0827,10.0894,10.0827,10.0894,108000.0
2005-10-18 12:25:00,15.11,15.12,15.11,15.11,104700.0,10.0894,10.096,10.0894,10.0894,104700.0
2005-10-18 12:30:00,15.11,15.12,15.1,15.12,110100.0,10.0894,10.096,10.0827,10.096,110100.0
2005-10-18 12:35:00,15.12,15.13,15.12,15.13,201600.0,10.096,10.1027,10.096,10.1027,201600.0
2005-10-18 12:40:00,15.12,15.13,15.11,15.12,173100.0,10.096,10.1027,10.0894,10.096,173100.0
2005-10-18 12:45:00,15.13,15.13,15.11,15.11,246000.0,10.1027,10.1027,10.0894,10.0894,246000.0
2005-10-18 12:50:00,15.11,15.13,15.11,15.13,147900.0,10.0894,10.1027,10.0894,10.1027,147900.0
2005-10-18 12:55:00,15.13,15.13,15.1,15.1,116100.0,10.1027,10.1027,10.0827,10.0827,116100.0
2005-10-18 13:00:00,15.11,15.12,15.1,15.11,275700.0,10.0894,10.096,10.0827,10.0894,275700.0
2005-10-18 13:05:00,15.11,15.11,15.09,15.09,582600.0,10.0894,10.0894,10.076,10.076,582600.0
2005-10-18 13:10:00,15.09,15.09,15.08,15.08,493500.0,10.076,10.076,10.0693,10.0693,493500.0
2005-10-18 13:15:00,15.08,15.09,15.04,15.05,482700.0,10.0693,10.076,10.0426,10.0493,482700.0
2005-10-18 13:20:00,15.05,15.05,15.02,15.04,1187700.0,10.0493,10.0493,10.0293,10.0426,1187700.0
2005-10-18 13:25:00,15.04,15.05,15.03,15.04,351600.0,10.0426,10.0493,10.0359,10.0426,351600.0
2005-10-18 13:30:00,15.04,15.04,15.01,15.03,574500.0,10.0426,10.0426,10.0226,10.0359,574500.0
2005-10-18 13:35:00,15.02,15.03,15.02,15.03,317700.0,10.0293,10.0359,10.0293,10.0359,317700.0
2005-10-18 13:40:00,15.03,15.05,15.02,15.04,270600.0,10.0359,10.0493,10.0293,10.0426,270600.0
2005-10-18 13:45:00,15.04,15.05,15.03,15.04,195300.0,10.0426,10.0493,10.0359,10.0426,195300.0
2005-10-18 13:50:00,15.04,15.06,15.04,15.06,196800.0,10.0426,10.056,10.0426,10.056,196800.0
2005-10-18 13:55:00,15.06,15.08,15.06,15.07,352200.0,10.056,10.0693,10.056,10.0627,352200.0
2005-10-18 14:00:00,15.07,15.08,15.04,15.08,403500.0,10.0627,10.0693,10.0426,10.0693,403500.0
2005-10-18 14:05:00,15.07,15.11,15.06,15.09,381900.0,10.0627,10.0894,10.056,10.076,381900.0
2005-10-18 14:10:00,15.09,15.09,15.05,15.07,273300.0,10.076,10.076,10.0493,10.0627,273300.0
2005-10-18 14:15:00,15.07,15.07,15.06,15.06,105000.0,10.0627,10.0627,10.056,10.056,105000.0
2005-10-18 14:20:00,15.06,15.06,15.05,15.05,380400.0,10.056,10.056,10.0493,10.0493,380400.0
2005-10-18 14:25:00,15.06,15.07,15.04,15.06,339600.0,10.056,10.0627,10.0426,10.056,339600.0
2005-10-18 14:30:00,15.06,15.07,15.04,15.05,197400.0,10.056,10.0627,10.0426,10.0493,197400.0
2005-10-18 14:35:00,15.05,15.07,15.05,15.07,152100.0,10.0493,10.0627,10.0493,10.0627,152100.0
2005-10-18 14:40:00,15.06,15.07,15.03,15.04,386400.0,10.056,10.0627,10.0359,10.0426,386400.0
2005-10-18 14:45:00,15.04,15.06,15.04,15.05,281700.0,10.0426,10.056,10.0426,10.0493,281700.0
2005-10-18 14:50:00,15.05,15.07,15.04,15.04,217800.0,10.0493,10.0627,10.0426,10.0426,217800.0
2005-10-18 14:55:00,15.04,15.05,15.03,15.04,428100.0,10.0426,10.0493,10.0359,10.0426,428100.0
2005-10-18 15:00:00,15.04,15.07,15.03,15.07,824400.0,10.0426,10.0627,10.0359,10.0627,824400.0
2005-10-18 15:05:00,15.07,15.08,15.06,15.08,615000.0,10.0627,10.0693,10.056,10.0693,615000.0
2005-10-18 15:10:00,15.08,15.1,15.07,15.09,572100.0,10.0693,10.0827,10.0627,10.076,572100.0
2005-10-18 15:15:00,15.08,15.13,15.08,15.1,738000.0,10.0693,10.1027,10.0693,10.0827,738000.0
2005-10-18 15:20:00,15.1,15.1,15.08,15.09,706800.0,10.0827,10.0827,10.0693,10.076,706800.0
2005-10-18 15:25:00,15.09,15.1,15.07,15.08,333000.0,10.076,10.0827,10.0627,10.0693,333000.0
2005-10-18 15:30:00,15.08,15.09,15.06,15.08,687900.0,10.0693,10.076,10.056,10.0693,687900.0
2005-10-18 15:35:00,15.07,15.07,15.06,15.06,490200.0,10.0627,10.0627,10.056,10.056,490200.0
2005-10-18 15:40:00,15.06,15.08,15.05,15.07,429600.0,10.056,10.0693,10.0493,10.0627,429600.0
2005-10-18 15:45:00,15.08,15.08,15.05,15.06,607200.0,10.0693,10.0693,10.0493,10.056,607200.0
2005-10-18 15:50:00,15.06,15.07,15.05,15.06,457800.0,10.056,10.0627,10.0493,10.056,457800.0
2005-10-18 15:55:00,15.06,15.06,15.04,15.05,887100.0,10.056,10.056,10.0426,10.0493,887100.0
2005-10-19 09:30:00,15.04,15.05,15.01,15.02,1186500.0,10.0426,10.0493,10.0226,10.0293,1186500.0
2005-10-19 09:35:00,15.02,15.03,14.99,15.0,554400.0,10.0293,10.0359,10.0092,10.0159,554400.0
2005-10-19 09:40:00,15.0,15.02,14.96,14.96,1040400.0,10.0159,10.0293,9.9892,9.9892,1040400.0
2005-10-19 09:45:00,14.96,14.96,14.93,14.93,571800.0,9.9892,9.9892,9.9692,9.9692,571800.0
2005-10-19 09:50:00,14.93,14.98,14.93,14.98,524700.0,9.9692,10.0026,9.9692,10.0026,524700.0
2005-10-19 09:55:00,14.98,15.02,14.98,15.01,572100.0,10.0026,10.0293,10.0026,10.0226,572100.0
2005-10-19 10:00:00,15.02,15.05,15.01,15.02,689100.0,10.0293,10.0493,10.0226,10.0293,689100.0
2005-10-19 10:05:00,15.03,15.04,15.02,15.03,636000.0,10.0359,10.0426,10.0293,10.0359,636000.0
2005-10-19 10:10:00,15.03,15.04,15.0,15.01,247200.0,10.0359,10.0426,10.0159,10.0226,247200.0
2005-10-19 10:15:00,15.01,15.02,15.0,15.01,478200.0,10.0226,10.0293,10.0159,10.0226,478200.0
2005-10-19 10:20:00,15.01,15.01,15.0,15.0,643500.0,10.0226,10.0226,10.0159,10.0159,643500.0
2005-10-19 10:25:00,15.0,15.01,14.99,15.0,498000.0,10.0159,10.0226,10.0092,10.0159,498000.0
2005-10-19 10:30:00,15.0,15.04,15.0,15.03,709200.0,10.0159,10.0426,10.0159,10.0359,709200.0
2005-10-19 10:35:00,15.03,15.09,15.03,15.08,1082700.0,10.0359,10.076,10.0359,10.0693,1082700.0
2005-10-19 10:40:00,15.08,15.13,15.08,15.13,934800.0,10.0693,10.1027,10.0693,10.1027,934800.0
2005-10-19 10:45:00,15.13,15.15,15.12,15.12,1108500.0,10.1027,10.1161,10.096,10.096,1108500.0
2005-10-19 10:50:00,15.12,15.13,15.11,15.13,347700.0,10.096,10.1027,10.0894,10.1027,347700.0
2005-10-19 10:55:00,15.13,15.15,15.13,15.15,492600.0,10.1027,10.1161,10.1027,10.1161,492600.0
2005-10-19 11:00:00,15.15,15.16,15.13,15.14,603300.0,10.1161,10.1228,10.1027,10.1094,603300.0
2005-10-19 11:05:00,15.14,15.14,15.11,15.11,450000.0,10.1094,10.1094,10.0894,10.0894,450000.0
2005-10-19 11:10:00,15.11,15.13,15.1,15.11,381300.0,10.0894,10.1027,10.0827,10.0894,381300.0
2005-10-19 11:15:00,15.11,15.14,15.11,15.13,370500.0,10.0894,10.1094,10.0894,10.1027,370500.0
2005-10-19 11:20:00,15.13,15.14,15.11,15.12,441900.0,10.1027,10.1094,10.0894,10.096,441900.0
2005-10-19 11:25:00,15.12,15.13,15.1,15.11,477300.0,10.096,10.1027,10.0827,10.0894,477300.0
2005-10-19 11:30:00,15.11,15.14,15.11,15.13,516000.0,10.0894,10.1094,10.0894,10.1027,516000.0
2005-10-19 11:35:00,15.13,15.13,15.12,15.12,291900.0,10.1027,10.1027,10.096,10.096,291900.0
2005-10-19 11:40:00,15.12,15.13,15.12,15.13,130800.0,10.096,10.1027,10.096,10.1027,130800.0
2005-10-19 11:45:00,15.13,15.13,15.12,15.12,226800.0,10.1027,10.1027,10.096,10.096,226800.0
2005-10-19 11:50:00,15.12,15.13,15.1,15.11,252000.0,10.096,10.1027,10.0827,10.0894,252000.0
2005-10-19 11:55:00,15.11,15.13,15.1,15.13,321900.0,10.0894,10.1027,10.0827,10.1027,321900.0
2005-10-19 12:00:00,15.12,15.13,15.11,15.12,338400.0,10.096,10.1027,10.0894,10.096,338400.0
2005-10-19 12:05:00,15.11,15.13,15.1,15.11,385500.0,10.0894,10.1027,10.0827,10.0894,385500.0
2005-10-19 12:10:00,15.12,15.15,15.11,15.14,437400.0,10.096,10.1161,10.0894,10.1094,437400.0
2005-10-19 12:15:00,15.14,15.15,15.14,15.14,273900.0,10.1094,10.1161,10.1094,10.1094,273900.0
2005-10-19 12:20:00,15.14,15.16,15.14,15.15,489000.0,10.1094,10.1228,10.1094,10.1161,489000.0
2005-10-19 12:25:00,15.15,15.17,15.15,15.16,754800.0,10.1161,10.1294,10.1161,10.1228,754800.0
2005-10-19 12:30:00,15.16,15.2,15.16,15.19,799200.0,10.1228,10.1495,10.1228,10.1428,799200.0
2005-10-19 12:35:00,15.19,15.23,15.19,15.21,925200.0,10.1428,10.1695,10.1428,10.1561,925200.0
2005-10-19 12:40:00,15.21,15.25,15.21,15.23,1275000.0,10.1561,10.1828,10.1561,10.1695,1275000.0
2005-10-19 12:45:00,15.24,15.24,15.2,15.22,759300.0,10.1762,10.1762,10.1495,10.1628,759300.0
2005-10-19 12:50:00,15.22,15.23,15.21,15.22,530700.0,10.1628,10.1695,10.1561,10.1628,530700.0
2005-10-19 12:55:00,15.22,15.23,15.22,15.23,510300.0,10.1628,10.1695,10.1628,10.1695,510300.0
2005-10-19 13:00:00,15.23,15.23,15.2,15.21,247800.0,10.1695,10.1695,10.1495,10.1561,247800.0
2005-10-19 13:05:00,15.21,15.21,15.18,15.2,589800.0,10.1561,10.1561,10.1361,10.1495,589800.0
2005-10-19 13:10:00,15.2,15.22,15.19,15.22,424200.0,10.1495,10.1628,10.1428,10.1628,424200.0
2005-10-19 13:15:00,15.22,15.23,15.2,15.21,354900.0,10.1628,10.1695,10.1495,10.1561,354900.0
2005-10-19 13:20:00,15.21,15.23,15.2,15.23,506400.0,10.1561,10.1695,10.1495,10.1695,506400.0
2005-10-19 13:25:00,15.23,15.23,15.2,15.2,556800.0,10.1695,10.1695,10.1495,10.1495,556800.0
2005-10-19 13:30:00,15.2,15.22,15.2,15.21,615000.0,10.1495,10.1628,10.1495,10.1561,615000.0
2005-10-19 13:35:00,15.21,15.22,15.2,15.2,484200.0,10.1561,10.1628,10.1495,10.1495,484200.0
2005-10-19 13:40:00,15.2,15.21,15.2,15.21,265500.0,10.1495,10.1561,10.1495,10.1561,265500.0
2005-10-19 13:45:00,15.21,15.21,15.18,15.19,412800.0,10.1561,10.1561,10.1361,10.1428,412800.0
2005-10-19 13:50:00,15.19,15.19,15.18,15.19,240000.0,10.1428,10.1428,10.1361,10.1428,240000.0
2005-10-19 13:55:00,15.19,15.2,15.18,15.18,241800.0,10.1428,10.1495,10.1361,10.1361,241800.0
2005-10-19 14:00:00,15.18,15.21,15.17,15.2,532500.0,10.1361,10.1561,10.1294,10.1495,532500.0
2005-10-19 14:05:00,15.2,15.22,15.2,15.21,414600.0,10.1495,10.1628,10.1495,10.1561,414600.0
2005-10-19 14:10:00,15.21,15.22,15.2,15.21,435900.0,10.1561,10.1628,10.1495,10.1561,435900.0
2005-10-19 14:15:00,15.21,15.22,15.21,15.22,328500.0,10.1561,10.1628,10.1561,10.1628,328500.0
2005-10-19 14:20:00,15.22,15.22,15.2,15.21,270300.0,10.1628,10.1628,10.1495,10.1561,270300.0
2005-10-19 14:25:00,15.21,15.24,15.21,15.23,598500.0,10.1561,10.1762,10.1561,10.1695,598500.0
2005-10-19 14:30:00,15.23,15.24,15.23,15.24,649200.0,10.1695,10.1762,10.1695,10.1762,649200.0
2005-10-19 14:35:00,15.24,15.27,15.24,15.27,1027800.0,10.1762,10.1962,10.1762,10.1962,1027800.0
2005-10-19 14:40:00,15.27,15.27,15.25,15.26,414000.0,10.1962,10.1962,10.1828,10.1895,414000.0
2005-10-19 14:45:00,15.26,15.28,15.26,15.28,455100.0,10.1895,10.2029,10.1895,10.2029,455100.0
2005-10-19 14:50:00,15.28,15.3,15.28,15.29,579600.0,10.2029,10.2162,10.2029,10.2096,579600.0
2005-10-19 14:55:00,15.3,15.33,15.29,15.32,1058100.0,10.2162,10.2363,10.2096,10.2296,1058100.0
2005-10-19 15:00:00,15.32,15.35,15.32,15.35,1302900.0,10.2296,10.2496,10.2296,10.2496,1302900.0
2005-10-19 15:05:00,15.34,15.36,15.34,15.34,981900.0,10.2429,10.2563,10.2429,10.2429,981900.0
2005-10-19 15:10:00,15.34,15.35,15.32,15.33,766800.0,10.2429,10.2496,10.2296,10.2363,766800.0
2005-10-19 15:15:00,15.33,15.34,15.31,15.31,713700.0,10.2363,10.2429,10.2229,10.2229,713700.0
2005-10-19 15:20:00,15.32,15.33,15.31,15.33,858000.0,10.2296,10.2363,10.2229,10.2363,858000.0
2005-10-19 15:25:00,15.33,15.33,15.31,15.32,809400.0,10.2363,10.2363,10.2229,10.2296,809400.0
2005-10-19 15:30:00,15.32,15.33,15.3,15.31,757800.0,10.2296,10.2363,10.2162,10.2229,757800.0
2005-10-19 15:35:00,15.31,15.31,15.28,15.3,838200.0,10.2229,10.2229,10.2029,10.2162,838200.0
2005-10-19 15:40:00,15.3,15.3,15.28,15.3,1230000.0,10.2162,10.2162,10.2029,10.2162,1230000.0
2005-10-19 15:45:00,15.29,15.32,15.29,15.32,839400.0,10.2096,10.2296,10.2096,10.2296,839400.0
2005-10-19 15:50:00,15.32,15.33,15.3,15.31,1303200.0,10.2296,10.2363,10.2162,10.2229,1303200.0
2005-10-19 15:55:00,15.31,15.33,15.31,15.33,1513200.0,10.2229,10.2363,10.2229,10.2363,1513200.0
2005-10-20 09:30:00,15.38,15.39,15.28,15.38,1319100.0,10.2697,10.2763,10.2029,10.2697,1319100.0
2005-10-20 09:35:00,15.38,15.48,15.38,15.47,1152000.0,10.2697,10.3364,10.2697,10.3297,1152000.0
2005-10-20 09:40:00,15.47,15.52,15.46,15.51,2101800.0,10.3297,10.3631,10.3231,10.3565,2101800.0
2005-10-20 09:45:00,15.51,15.51,15.47,15.5,1046700.0,10.3565,10.3565,10.3297,10.3498,1046700.0
2005-10-20 09:50:00,15.49,15.5,15.43,15.44,833700.0,10.3431,10.3498,10.303,10.3097,833700.0
2005-10-20 09:55:00,15.43,15.44,15.37,15.4,1394100.0,10.303,10.3097,10.263,10.283,1394100.0
2005-10-20 10:00:00,15.4,15.44,15.4,15.44,826200.0,10.283,10.3097,10.283,10.3097,826200.0
2005-10-20 10:05:00,15.43,15.46,15.42,15.42,751800.0,10.303,10.3231,10.2964,10.2964,751800.0
2005-10-20 10:10:00,15.43,15.43,15.41,15.42,545100.0,10.303,10.303,10.2897,10.2964,545100.0
2005-10-20 10:15:00,15.41,15.44,15.4,15.44,685500.0,10.2897,10.3097,10.283,10.3097,685500.0
2005-10-20 10:20:00,15.44,15.45,15.41,15.42,713700.0,10.3097,10.3164,10.2897,10.2964,713700.0
2005-10-20 10:25:00,15.42,15.42,15.39,15.41,462000.0,10.2964,10.2964,10.2763,10.2897,462000.0
2005-10-20 10:30:00,15.41,15.48,15.4,15.48,633600.0,10.2897,10.3364,10.283,10.3364,633600.0
2005-10-20 10:35:00,15.48,15.49,15.46,15.46,863400.0,10.3364,10.3431,10.3231,10.3231,863400.0
2005-10-20 10:40:00,15.46,15.49,15.46,15.49,595500.0,10.3231,10.3431,10.3231,10.3431,595500.0
2005-10-20 10:45:00,15.49,15.49,15.48,15.49,922500.0,10.3431,10.3431,10.3364,10.3431,922500.0
2005-10-20 10:50:00,15.48,15.52,15.48,15.5,719700.0,10.3364,10.3631,10.3364,10.3498,719700.0
2005-10-20 10:55:00,15.49,15.51,15.48,15.49,333600.0,10.3431,10.3565,10.3364,10.3431,333600.0
2005-10-20 11:00:00,15.49,15.5,15.46,15.47,212700.0,10.3431,10.3498,10.3231,10.3297,212700.0
2005-10-20 11:05:00,15.47,15.49,15.47,15.48,329400.0,10.3297,10.3431,10.3297,10.3364,329400.0
2005-10-20 11:10:00,15.48,15.48,15.45,15.47,343200.0,10.3364,10.3364,10.3164,10.3297,343200.0
2005-10-20 11:15:00,15.47,15.47,15.44,15.45,484200.0,10.3297,10.3297,10.3097,10.3164,484200.0
2005-10-20 11:20:00,15.46,15.48,15.45,15.47,709200.0,10.3231,10.3364,10.3164,10.3297,709200.0
2005-10-20 11:25:00,15.47,15.47,15.45,15.45,1044900.0,10.3297,10.3297,10.3164,10.3164,1044900.0
2005-10-20 11:30:00,15.45,15.46,15.44,15.45,1600500.0,10.3164,10.3231,10.3097,10.3164,1600500.0
2005-10-20 11:35:00,15.45,15.48,15.45,15.48,705600.0,10.3164,10.3364,10.3164,10.3364,705600.0
2005-10-20 11:40:00,15.47,15.48,15.42,15.42,549900.0,10.3297,10.3364,10.2964,10.2964,549900.0
2005-10-20 11:45:00,15.42,15.43,15.41,15.43,506700.0,10.2964,10.303,10.2897,10.303,506700.0
2005-10-20 11:50:00,15.43,15.45,15.43,15.43,380400.0,10.303,10.3164,10.303,10.303,380400.0
2005-10-20 11:55:00,15.43,15.43,15.39,15.39,709500.0,10.303,10.303,10.2763,10.2763,709500.0
2005-10-20 12:00:00,15.39,15.43,15.39,15.41,909000.0,10.2763,10.303,10.2763,10.2897,909000.0
2005-10-20 12:05:00,15.41,15.41,15.37,15.37,830100.0,10.2897,10.2897,10.263,10.263,830100.0
2005-10-20 12:10:00,15.37,15.38,15.35,15.38,1026300.0,10.263,10.2697,10.2496,10.2697,1026300.0
2005-10-20 12:15:00,15.38,15.38,15.33,15.34,722100.0,10.2697,10.2697,10.2363,10.2429,722100.0
2005-10-20 12:20:00,15.34,15.34,15.32,15.32,848700.0,10.2429,10.2429,10.2296,10.2296,848700.0
2005-10-20 12:25:00,15.33,15.33,15.31,15.32,556200.0,10.2363,10.2363,10.2229,10.2296,556200.0
2005-10-20 12:30:00,15.32,15.33,15.32,15.33,571500.0,10.2296,10.2363,10.2296,10.2363,571500.0
2005-10-20 12:35:00,15.33,15.36,15.32,15.34,456900.0,10.2363,10.2563,10.2296,10.2429,456900.0
2005-10-20 12:40:00,15.34,15.36,15.34,15.35,390000.0,10.2429,10.2563,10.2429,10.2496,390000.0
2005-10-20 12:45:00,15.35,15.36,15.35,15.35,322200.0,10.2496,10.2563,10.2496,10.2496,322200.0
2005-10-20 12:50:00,15.35,15.36,15.33,15.34,232500.0,10.2496,10.2563,10.2363,10.2429,232500.0
2005-10-20 12:55:00,15.33,15.35,15.33,15.35,310800.0,10.2363,10.2496,10.2363,10.2496,310800.0
2005-10-20 13:00:00,15.35,15.36,15.33,15.34,380700.0,10.2496,10.2563,10.2363,10.2429,380700.0
2005-10-20 13:05:00,15.34,15.35,15.33,15.34,506700.0,10.2429,10.2496,10.2363,10.2429,506700.0
2005-10-20 13:10:00,15.34,15.35,15.34,15.34,206100.0,10.2429,10.2496,10.2429,10.2429,206100.0
2005-10-20 13:15:00,15.34,15.34,15.33,15.34,458100.0,10.2429,10.2429,10.2363,10.2429,458100.0
2005-10-20 13:20:00,15.34,15.35,15.34,15.35,133200.0,10.2429,10.2496,10.2429,10.2496,133200.0
2005-10-20 13:25:00,15.34,15.35,15.33,15.33,215400.0,10.2429,10.2496,10.2363,10.2363,215400.0
2005-10-20 13:30:00,15.33,15.34,15.32,15.33,294600.0,10.2363,10.2429,10.2296,10.2363,294600.0
2005-10-20 13:35:00,15.33,15.34,15.31,15.32,393600.0,10.2363,10.2429,10.2229,10.2296,393600.0
2005-10-20 13:40:00,15.32,15.32,15.3,15.32,274500.0,10.2296,10.2296,10.2162,10.2296,274500.0
2005-10-20 13:45:00,15.32,15.32,15.29,15.29,520800.0,10.2296,10.2296,10.2096,10.2096,520800.0
2005-10-20 13:50:00,15.29,15.32,15.28,15.31,374100.0,10.2096,10.2296,10.2029,10.2229,374100.0
2005-10-20 13:55:00,15.31,15.32,15.29,15.32,201900.0,10.2229,10.2296,10.2096,10.2296,201900.0
2005-10-20 14:00:00,15.32,15.32,15.3,15.31,279000.0,10.2296,10.2296,10.2162,10.2229,279000.0
2005-10-20 14:05:00,15.32,15.32,15.3,15.31,222900.0,10.2296,10.2296,10.2162,10.2229,222900.0
2005-10-20 14:10:00,15.31,15.32,15.28,15.29,312000.0,10.2229,10.2296,10.2029,10.2096,312000.0
2005-10-20 14:15:00,15.29,15.31,15.28,15.3,510900.0,10.2096,10.2229,10.2029,10.2162,510900.0
2005-10-20 14:20:00,15.3,15.31,15.28,15.29,786900.0,10.2162,10.2229,10.2029,10.2096,786900.0
2005-10-20 14:25:00,15.29,15.32,15.29,15.32,793500.0,10.2096,10.2296,10.2096,10.2296,793500.0
2005-10-20 14:30:00,15.32,15.35,15.32,15.34,450300.0,10.2296,10.2496,10.2296,10.2429,450300.0
2005-10-20 14:35:00,15.34,15.34,15.32,15.34,499200.0,10.2429,10.2429,10.2296,10.2429,499200.0
2005-10-20 14:40:00,15.33,15.37,15.33,15.36,948300.0,10.2363,10.263,10.2363,10.2563,948300.0
2005-10-20 14:45:00,15.36,15.36,15.35,15.35,319800.0,10.2563,10.2563,10.2496,10.2496,319800.0
2005-10-20 14:50:00,15.35,15.36,15.35,15.35,441600.0,10.2496,10.2563,10.2496,10.2496,441600.0
2005-10-20 14:55:00,15.36,15.36,15.33,15.33,617400.0,10.2563,10.2563,10.2363,10.2363,617400.0
2005-10-20 15:00:00,15.33,15.33,15.3,15.3,489300.0,10.2363,10.2363,10.2162,10.2162,489300.0
2005-10-20 15:05:00,15.3,15.31,15.27,15.3,726300.0,10.2162,10.2229,10.1962,10.2162,726300.0
2005-10-20 15:10:00,15.3,15.31,15.26,15.27,1121400.0,10.2162,10.2229,10.1895,10.1962,1121400.0
2005-10-20 15:15:00,15.27,15.28,15.25,15.25,1063500.0,10.1962,10.2029,10.1828,10.1828,1063500.0
2005-10-20 15:20:00,15.25,15.26,15.2,15.25,1042800.0,10.1828,10.1895,10.1495,10.1828,1042800.0
2005-10-20 15:25:00,15.24,15.25,15.15,15.17,1007100.0,10.1762,10.1828,10.1161,10.1294,1007100.0
2005-10-20 15:30:00,15.17,15.24,15.13,15.22,1875000.0,10.1294,10.1762,10.1027,10.1628,1875000.0
2005-10-20 15:35:00,15.23,15.28,15.22,15.26,1166100.0,10.1695,10.2029,10.1628,10.1895,1166100.0
2005-10-20 15:40:00,15.26,15.27,15.21,15.22,885300.0,10.1895,10.1962,10.1561,10.1628,885300.0
2005-10-20 15:45:00,15.22,15.26,15.21,15.22,1030200.0,10.1628,10.1895,10.1561,10.1628,1030200.0
2005-10-20 15:50:00,15.22,15.25,15.21,15.23,883800.0,10.1628,10.1828,10.1561,10.1695,883800.0
2005-10-20 15:55:00,15.22,15.23,15.2,15.21,1139400.0,10.1628,10.1695,10.1495,10.1561,1139400.0
2005-10-21 09:30:00,15.26,15.36,15.26,15.35,3783900.0,10.1895,10.2563,10.1895,10.2496,3783900.0
2005-10-21 09:35:00,15.34,15.37,15.32,15.33,967800.0,10.2429,10.263,10.2296,10.2363,967800.0
2005-10-21 09:40:00,15.33,15.34,15.28,15.28,498300.0,10.2363,10.2429,10.2029,10.2029,498300.0
2005-10-21 09:45:00,15.28,15.3,15.25,15.25,590700.0,10.2029,10.2162,10.1828,10.1828,590700.0
2005-10-21 09:50:00,15.25,15.26,15.2,15.26,751200.0,10.1828,10.1895,10.1495,10.1895,751200.0
2005-10-21 09:55:00,15.26,15.26,15.22,15.25,544800.0,10.1895,10.1895,10.1628,10.1828,544800.0
2005-10-21 10:00:00,15.26,15.28,15.25,15.27,494400.0,10.1895,10.2029,10.1828,10.1962,494400.0
2005-10-21 10:05:00,15.27,15.29,15.26,15.28,327600.0,10.1962,10.2096,10.1895,10.2029,327600.0
2005-10-21 10:10:00,15.28,15.34,15.28,15.33,474900.0,10.2029,10.2429,10.2029,10.2363,474900.0
2005-10-21 10:15:00,15.34,15.34,15.3,15.32,304800.0,10.2429,10.2429,10.2162,10.2296,304800.0
2005-10-21 10:20:00,15.32,15.33,15.3,15.3,320400.0,10.2296,10.2363,10.2162,10.2162,320400.0
2005-10-21 10:25:00,15.3,15.33,15.3,15.32,454500.0,10.2162,10.2363,10.2162,10.2296,454500.0
2005-10-21 10:30:00,15.31,15.33,15.28,15.29,574200.0,10.2229,10.2363,10.2029,10.2096,574200.0
2005-10-21 10:35:00,15.29,15.29,15.25,15.25,577800.0,10.2096,10.2096,10.1828,10.1828,577800.0
2005-10-21 10:40:00,15.26,15.27,15.23,15.23,525600.0,10.1895,10.1962,10.1695,10.1695,525600.0
2005-10-21 10:45:00,15.22,15.25,15.22,15.22,495600.0,10.1628,10.1828,10.1628,10.1628,495600.0
2005-10-21 10:50:00,15.22,15.24,15.22,15.24,635400.0,10.1628,10.1762,10.1628,10.1762,635400.0
2005-10-21 10:55:00,15.24,15.24,15.23,15.23,855600.0,10.1762,10.1762,10.1695,10.1695,855600.0
2005-10-21 11:00:00,15.24,15.25,15.23,15.23,629100.0,10.1762,10.1828,10.1695,10.1695,629100.0
2005-10-21 11:05:00,15.23,15.26,15.23,15.26,1039800.0,10.1695,10.1895,10.1695,10.1895,1039800.0
2005-10-21 11:10:00,15.26,15.27,15.24,15.24,424200.0,10.1895,10.1962,10.1762,10.1762,424200.0
2005-10-21 11:15:00,15.25,15.25,15.23,15.25,314700.0,10.1828,10.1828,10.1695,10.1828,314700.0
2005-10-21 11:20:00,15.25,15.26,15.25,15.25,423300.0,10.1828,10.1895,10.1828,10.1828,423300.0
2005-10-21 11:25:00,15.25,15.25,15.23,15.23,392100.0,10.1828,10.1828,10.1695,10.1695,392100.0
2005-10-21 11:30:00,15.23,15.23,15.22,15.23,477300.0,10.1695,10.1695,10.1628,10.1695,477300.0
2005-10-21 11:35:00,15.23,15.23,15.22,15.22,396300.0,10.1695,10.1695,10.1628,10.1628,396300.0
2005-10-21 11:40:00,15.22,15.23,15.22,15.23,478500.0,10.1628,10.1695,10.1628,10.1695,478500.0
2005-10-21 11:45:00,15.23,15.24,15.22,15.22,402000.0,10.1695,10.1762,10.1628,10.1628,402000.0
2005-10-21 11:50:00,15.22,15.23,15.22,15.22,319800.0,10.1628,10.1695,10.1628,10.1628,319800.0
2005-10-21 11:55:00,15.23,15.23,15.22,15.22,465300.0,10.1695,10.1695,10.1628,10.1628,465300.0
2005-10-21 12:00:00,15.22,15.22,15.21,15.21,438000.0,10.1628,10.1628,10.1561,10.1561,438000.0
2005-10-21 12:05:00,15.22,15.22,15.21,15.21,569400.0,10.1628,10.1628,10.1561,10.1561,569400.0
2005-10-21 12:10:00,15.21,15.23,15.21,15.23,458400.0,10.1561,10.1695,10.1561,10.1695,458400.0
2005-10-21 12:15:00,15.22,15.23,15.21,15.22,174600.0,10.1628,10.1695,10.1561,10.1628,174600.0
2005-10-21 12:20:00,15.21,15.23,15.21,15.23,215100.0,10.1561,10.1695,10.1561,10.1695,215100.0
2005-10-21 12:25:00,15.23,15.25,15.22,15.24,264300.0,10.1695,10.1828,10.1628,10.1762,264300.0
2005-10-21 12:30:00,15.24,15.25,15.23,15.23,254400.0,10.1762,10.1828,10.1695,10.1695,254400.0
2005-10-21 12:35:00,15.22,15.24,15.22,15.24,283200.0,10.1628,10.1762,10.1628,10.1762,283200.0
2005-10-21 12:40:00,15.24,15.24,15.22,15.24,274800.0,10.1762,10.1762,10.1628,10.1762,274800.0
2005-10-21 12:45:00,15.23,15.25,15.23,15.25,406800.0,10.1695,10.1828,10.1695,10.1828,406800.0
2005-10-21 12:50:00,15.25,15.29,15.25,15.29,444000.0,10.1828,10.2096,10.1828,10.2096,444000.0
2005-10-21 12:55:00,15.29,15.3,15.27,15.3,165900.0,10.2096,10.2162,10.1962,10.2162,165900.0
2005-10-21 13:00:00,15.3,15.3,15.28,15.29,372300.0,10.2162,10.2162,10.2029,10.2096,372300.0
2005-10-21 13:05:00,15.29,15.29,15.27,15.27,183000.0,10.2096,10.2096,10.1962,10.1962,183000.0
2005-10-21 13:10:00,15.27,15.27,15.26,15.27,252900.0,10.1962,10.1962,10.1895,10.1962,252900.0
2005-10-21 13:15:00,15.27,15.28,15.26,15.26,255900.0,10.1962,10.2029,10.1895,10.1895,255900.0
2005-10-21 13:20:00,15.27,15.28,15.27,15.28,221100.0,10.1962,10.2029,10.1962,10.2029,221100.0
2005-10-21 13:25:00,15.28,15.29,15.27,15.29,154200.0,10.2029,10.2096,10.1962,10.2096,154200.0
2005-10-21 13:30:00,15.29,15.32,15.29,15.31,531900.0,10.2096,10.2296,10.2096,10.2229,531900.0
2005-10-21 13:35:00,15.3,15.3,15.29,15.29,762600.0,10.2162,10.2162,10.2096,10.2096,762600.0
2005-10-21 13:40:00,15.29,15.3,15.27,15.27,241500.0,10.2096,10.2162,10.1962,10.1962,241500.0
2005-10-21 13:45:00,15.27,15.27,15.26,15.27,436500.0,10.1962,10.1962,10.1895,10.1962,436500.0
2005-10-21 13:50:00,15.27,15.27,15.26,15.27,296700.0,10.1962,10.1962,10.1895,10.1962,296700.0
2005-10-21 13:55:00,15.26,15.27,15.26,15.27,174900.0,10.1895,10.1962,10.1895,10.1962,174900.0
2005-10-21 14:00:00,15.27,15.28,15.27,15.28,169500.0,10.1962,10.2029,10.1962,10.2029,169500.0
2005-10-21 14:05:00,15.28,15.28,15.26,15.26,304200.0,10.2029,10.2029,10.1895,10.1895,304200.0
2005-10-21 14:10:00,15.26,15.27,15.25,15.25,394500.0,10.1895,10.1962,10.1828,10.1828,394500.0
2005-10-21 14:15:00,15.25,15.26,15.25,15.26,287400.0,10.1828,10.1895,10.1828,10.1895,287400.0
2005-10-21 14:20:00,15.26,15.26,15.25,15.26,155100.0,10.1895,10.1895,10.1828,10.1895,155100.0
2005-10-21 14:25:00,15.26,15.26,15.24,15.24,491100.0,10.1895,10.1895,10.1762,10.1762,491100.0
2005-10-21 14:30:00,15.25,15.27,15.25,15.27,506100.0,10.1828,10.1962,10.1828,10.1962,506100.0
2005-10-21 14:35:00,15.27,15.27,15.25,15.26,355800.0,10.1962,10.1962,10.1828,10.1895,355800.0
2005-10-21 14:40:00,15.26,15.26,15.25,15.25,450000.0,10.1895,10.1895,10.1828,10.1828,450000.0
2005-10-21 14:45:00,15.25,15.26,15.25,15.26,442200.0,10.1828,10.1895,10.1828,10.1895,442200.0
2005-10-21 14:50:00,15.26,15.27,15.26,15.26,243900.0,10.1895,10.1962,10.1895,10.1895,243900.0
2005-10-21 14:55:00,15.26,15.28,15.26,15.28,277500.0,10.1895,10.2029,10.1895,10.2029,277500.0
2005-10-21 15:00:00,15.28,15.29,15.26,15.27,377100.0,10.2029,10.2096,10.1895,10.1962,377100.0
2005-10-21 15:05:00,15.27,15.27,15.25,15.25,313200.0,10.1962,10.1962,10.1828,10.1828,313200.0
2005-10-21 15:10:00,15.26,15.29,15.26,15.26,295800.0,10.1895,10.2096,10.1895,10.1895,295800.0
2005-10-21 15:15:00,15.26,15.27,15.24,15.24,389100.0,10.1895,10.1962,10.1762,10.1762,389100.0
2005-10-21 15:20:00,15.25,15.25,15.24,15.24,501900.0,10.1828,10.1828,10.1762,10.1762,501900.0
2005-10-21 15:25:00,15.25,15.26,15.24,15.25,485700.0,10.1828,10.1895,10.1762,10.1828,485700.0
2005-10-21 15:30:00,15.25,15.26,15.25,15.25,515400.0,10.1828,10.1895,10.1828,10.1828,515400.0
2005-10-21 15:35:00,15.25,15.25,15.24,15.24,435300.0,10.1828,10.1828,10.1762,10.1762,435300.0
2005-10-21 15:40:00,15.24,15.24,15.23,15.24,803700.0,10.1762,10.1762,10.1695,10.1762,803700.0
2005-10-21 15:45:00,15.24,15.25,15.24,15.25,681600.0,10.1762,10.1828,10.1762,10.1828,681600.0
2005-10-21 15:50:00,15.25,15.25,15.23,15.24,988800.0,10.1828,10.1828,10.1695,10.1762,988800.0
2005-10-21 15:55:00,15.24,15.25,15.23,15.24,911400.0,10.1762,10.1828,10.1695,10.1762,911400.0
2005-10-24 09:30:00,15.36,15.38,15.35,15.38,1486200.0,10.2563,10.2697,10.2496,10.2697,1486200.0
2005-10-24 09:35:00,15.37,15.39,15.35,15.38,528600.0,10.263,10.2763,10.2496,10.2697,528600.0
2005-10-24 09:40:00,15.39,15.45,15.38,15.41,793800.0,10.2763,10.3164,10.2697,10.2897,793800.0
2005-10-24 09:45:00,15.4,15.41,15.36,15.37,589800.0,10.283,10.2897,10.2563,10.263,589800.0
2005-10-24 09:50:00,15.38,15.41,15.34,15.35,531300.0,10.2697,10.2897,10.2429,10.2496,531300.0
2005-10-24 09:55:00,15.35,15.35,15.32,15.33,579900.0,10.2496,10.2496,10.2296,10.2363,579900.0
2005-10-24 10:00:00,15.33,15.36,15.3,15.36,558900.0,10.2363,10.2563,10.2162,10.2563,558900.0
2005-10-24 10:05:00,15.35,15.37,15.3,15.32,656400.0,10.2496,10.263,10.2162,10.2296,656400.0
2005-10-24 10:10:00,15.32,15.32,15.3,15.31,359400.0,10.2296,10.2296,10.2162,10.2229,359400.0
2005-10-24 10:15:00,15.3,15.32,15.28,15.29,413700.0,10.2162,10.2296,10.2029,10.2096,413700.0
2005-10-24 10:20:00,15.29,15.32,15.29,15.32,216000.0,10.2096,10.2296,10.2096,10.2296,216000.0
2005-10-24 10:25:00,15.32,15.32,15.3,15.3,338400.0,10.2296,10.2296,10.2162,10.2162,338400.0
2005-10-24 10:30:00,15.3,15.33,15.3,15.33,464400.0,10.2162,10.2363,10.2162,10.2363,464400.0
2005-10-24 10:35:00,15.33,15.33,15.31,15.31,323100.0,10.2363,10.2363,10.2229,10.2229,323100.0
2005-10-24 10:40:00,15.31,15.33,15.29,15.31,410400.0,10.2229,10.2363,10.2096,10.2229,410400.0
2005-10-24 10:45:00,15.31,15.31,15.28,15.28,205200.0,10.2229,10.2229,10.2029,10.2029,205200.0
2005-10-24 10:50:00,15.27,15.28,15.26,15.26,734400.0,10.1962,10.2029,10.1895,10.1895,734400.0
2005-10-24 10:55:00,15.26,15.26,15.24,15.24,718800.0,10.1895,10.1895,10.1762,10.1762,718800.0
2005-10-24 11:00:00,15.24,15.28,15.24,15.26,701700.0,10.1762,10.2029,10.1762,10.1895,701700.0
2005-10-24 11:05:00,15.27,15.27,15.25,15.27,234900.0,10.1962,10.1962,10.1828,10.1962,234900.0
2005-10-24 11:10:00,15.27,15.28,15.27,15.28,327900.0,10.1962,10.2029,10.1962,10.2029,327900.0
2005-10-24 11:15:00,15.28,15.3,15.27,15.29,355500.0,10.2029,10.2162,10.1962,10.2096,355500.0
2005-10-24 11:20:00,15.29,15.3,15.27,15.28,249900.0,10.2096,10.2162,10.1962,10.2029,249900.0
2005-10-24 11:25:00,15.28,15.32,15.28,15.3,393000.0,10.2029,10.2296,10.2029,10.2162,393000.0
2005-10-24 11:30:00,15.31,15.33,15.31,15.32,450900.0,10.2229,10.2363,10.2229,10.2296,450900.0
2005-10-24 11:35:00,15.33,15.33,15.31,15.32,270900.0,10.2363,10.2363,10.2229,10.2296,270900.0
2005-10-24 11:40:00,15.32,15.33,15.31,15.33,231000.0,10.2296,10.2363,10.2229,10.2363,231000.0
2005-10-24 11:45:00,15.33,15.36,15.32,15.35,384900.0,10.2363,10.2563,10.2296,10.2496,384900.0
2005-10-24 11:50:00,15.36,15.37,15.34,15.35,346200.0,10.2563,10.263,10.2429,10.2496,346200.0
2005-10-24 11:55:00,15.36,15.37,15.35,15.36,336600.0,10.2563,10.263,10.2496,10.2563,336600.0
2005-10-24 12:00:00,15.36,15.37,15.35,15.36,249900.0,10.2563,10.263,10.2496,10.2563,249900.0
2005-10-24 12:05:00,15.36,15.38,15.35,15.36,447900.0,10.2563,10.2697,10.2496,10.2563,447900.0
2005-10-24 12:10:00,15.37,15.38,15.34,15.34,181500.0,10.263,10.2697,10.2429,10.2429,181500.0
2005-10-24 12:15:00,15.35,15.36,15.35,15.36,183600.0,10.2496,10.2563,10.2496,10.2563,183600.0
2005-10-24 12:20:00,15.36,15.37,15.35,15.37,235500.0,10.2563,10.263,10.2496,10.263,235500.0
2005-10-24 12:25:00,15.38,15.38,15.34,15.35,216000.0,10.2697,10.2697,10.2429,10.2496,216000.0
2005-10-24 12:30:00,15.35,15.35,15.34,15.35,160500.0,10.2496,10.2496,10.2429,10.2496,160500.0
2005-10-24 12:35:00,15.35,15.36,15.34,15.34,206700.0,10.2496,10.2563,10.2429,10.2429,206700.0
2005-10-24 12:40:00,15.34,15.34,15.32,15.32,399900.0,10.2429,10.2429,10.2296,10.2296,399900.0
2005-10-24 12:45:00,15.32,15.33,15.31,15.32,116400.0,10.2296,10.2363,10.2229,10.2296,116400.0
2005-10-24 12:50:00,15.32,15.33,15.31,15.33,95400.0,10.2296,10.2363,10.2229,10.2363,95400.0
2005-10-24 12:55:00,15.33,15.34,15.33,15.34,111900.0,10.2363,10.2429,10.2363,10.2429,111900.0
2005-10-24 13:00:00,15.34,15.35,15.33,15.34,253800.0,10.2429,10.2496,10.2363,10.2429,253800.0
2005-10-24 13:05:00,15.33,15.35,15.31,15.34,231300.0,10.2363,10.2496,10.2229,10.2429,231300.0
2005-10-24 13:10:00,15.34,15.37,15.34,15.36,336900.0,10.2429,10.263,10.2429,10.2563,336900.0
2005-10-24 13:15:00,15.35,15.37,15.34,15.35,255300.0,10.2496,10.263,10.2429,10.2496,255300.0
2005-10-24 13:20:00,15.36,15.36,15.35,15.36,105900.0,10.2563,10.2563,10.2496,10.2563,105900.0
2005-10-24 13:25:00,15.35,15.36,15.35,15.36,303900.0,10.2496,10.2563,10.2496,10.2563,303900.0
2005-10-24 13:30:00,15.36,15.37,15.35,15.37,341700.0,10.2563,10.263,10.2496,10.263,341700.0
2005-10-24 13:35:00,15.37,15.38,15.36,15.37,219300.0,10.263,10.2697,10.2563,10.263,219300.0
2005-10-24 13:40:00,15.36,15.37,15.34,15.34,182100.0,10.2563,10.263,10.2429,10.2429,182100.0
2005-10-24 13:45:00,15.35,15.35,15.33,15.34,344400.0,10.2496,10.2496,10.2363,10.2429,344400.0
2005-10-24 13:50:00,15.34,15.35,15.34,15.34,198900.0,10.2429,10.2496,10.2429,10.2429,198900.0
2005-10-24 13:55:00,15.34,15.37,15.34,15.36,192900.0,10.2429,10.263,10.2429,10.2563,192900.0
2005-10-24 14:00:00,15.36,15.37,15.35,15.37,170100.0,10.2563,10.263,10.2496,10.263,170100.0
2005-10-24 14:05:00,15.37,15.37,15.35,15.36,142800.0,10.263,10.263,10.2496,10.2563,142800.0
2005-10-24 14:10:00,15.36,15.38,15.35,15.35,164400.0,10.2563,10.2697,10.2496,10.2496,164400.0
2005-10-24 14:15:00,15.35,15.37,15.34,15.36,174000.0,10.2496,10.263,10.2429,10.2563,174000.0
2005-10-24 14:20:00,15.37,15.38,15.36,15.37,222300.0,10.263,10.2697,10.2563,10.263,222300.0
2005-10-24 14:25:00,15.36,15.37,15.36,15.36,159600.0,10.2563,10.263,10.2563,10.2563,159600.0
2005-10-24 14:30:00,15.36,15.37,15.35,15.36,233400.0,10.2563,10.263,10.2496,10.2563,233400.0
2005-10-24 14:35:00,15.36,15.36,15.34,15.35,660300.0,10.2563,10.2563,10.2429,10.2496,660300.0
2005-10-24 14:40:00,15.35,15.35,15.34,15.35,342300.0,10.2496,10.2496,10.2429,10.2496,342300.0
2005-10-24 14:45:00,15.35,15.35,15.33,15.34,393000.0,10.2496,10.2496,10.2363,10.2429,393000.0
2005-10-24 14:50:00,15.34,15.34,15.32,15.33,573000.0,10.2429,10.2429,10.2296,10.2363,573000.0
2005-10-24 14:55:00,15.32,15.33,15.32,15.33,419700.0,10.2296,10.2363,10.2296,10.2363,419700.0
2005-10-24 15:00:00,15.33,15.35,15.32,15.34,533100.0,10.2363,10.2496,10.2296,10.2429,533100.0
2005-10-24 15:05:00,15.34,15.34,15.31,15.33,738900.0,10.2429,10.2429,10.2229,10.2363,738900.0
2005-10-24 15:10:00,15.33,15.34,15.33,15.33,419400.0,10.2363,10.2429,10.2363,10.2363,419400.0
2005-10-24 15:15:00,15.33,15.34,15.31,15.32,410100.0,10.2363,10.2429,10.2229,10.2296,410100.0
2005-10-24 15:20:00,15.33,15.34,15.32,15.33,328500.0,10.2363,10.2429,10.2296,10.2363,328500.0
2005-10-24 15:25:00,15.33,15.34,15.32,15.33,427500.0,10.2363,10.2429,10.2296,10.2363,427500.0
2005-10-24 15:30:00,15.33,15.35,15.33,15.35,494700.0,10.2363,10.2496,10.2363,10.2496,494700.0
2005-10-24 15:35:00,15.35,15.36,15.33,15.35,458700.0,10.2496,10.2563,10.2363,10.2496,458700.0
2005-10-24 15:40:00,15.35,15.36,15.35,15.36,489600.0,10.2496,10.2563,10.2496,10.2563,489600.0
2005-10-24 15:45:00,15.36,15.38,15.36,15.38,668700.0,10.2563,10.2697,10.2563,10.2697,668700.0
2005-10-24 15:50:00,15.38,15.4,15.38,15.4,1009500.0,10.2697,10.283,10.2697,10.283,1009500.0
2005-10-24 15:55:00,15.4,15.42,15.39,15.41,961500.0,10.283,10.2964,10.2763,10.2897,961500.0
2005-10-25 09:30:00,15.32,15.33,15.28,15.29,1150800.0,10.2296,10.2363,10.2029,10.2096,1150800.0
2005-10-25 09:35:00,15.28,15.29,15.25,15.25,1362300.0,10.2029,10.2096,10.1828,10.1828,1362300.0
2005-10-25 09:40:00,15.25,15.27,15.2,15.21,1188900.0,10.1828,10.1962,10.1495,10.1561,1188900.0
2005-10-25 09:45:00,15.21,15.26,15.2,15.25,1301700.0,10.1561,10.1895,10.1495,10.1828,1301700.0
2005-10-25 09:50:00,15.25,15.32,15.24,15.26,725700.0,10.1828,10.2296,10.1762,10.1895,725700.0
2005-10-25 09:55:00,15.26,15.28,15.25,15.26,660600.0,10.1895,10.2029,10.1828,10.1895,660600.0
2005-10-25 10:00:00,15.26,15.28,15.23,15.24,912600.0,10.1895,10.2029,10.1695,10.1762,912600.0
2005-10-25 10:05:00,15.24,15.25,15.23,15.23,901500.0,10.1762,10.1828,10.1695,10.1695,901500.0
2005-10-25 10:10:00,15.23,15.25,15.22,15.24,795600.0,10.1695,10.1828,10.1628,10.1762,795600.0
2005-10-25 10:15:00,15.24,15.26,15.23,15.25,698400.0,10.1762,10.1895,10.1695,10.1828,698400.0
2005-10-25 10:20:00,15.25,15.26,15.24,15.26,289500.0,10.1828,10.1895,10.1762,10.1895,289500.0
2005-10-25 10:25:00,15.26,15.32,15.26,15.29,530700.0,10.1895,10.2296,10.1895,10.2096,530700.0
2005-10-25 10:30:00,15.29,15.31,15.28,15.28,228000.0,10.2096,10.2229,10.2029,10.2029,228000.0
2005-10-25 10:35:00,15.28,15.3,15.28,15.3,365700.0,10.2029,10.2162,10.2029,10.2162,365700.0
2005-10-25 10:40:00,15.3,15.3,15.28,15.3,365700.0,10.2162,10.2162,10.2029,10.2162,365700.0
2005-10-25 10:45:00,15.3,15.33,15.3,15.32,365700.0,10.2162,10.2363,10.2162,10.2296,365700.0
2005-10-25 10:50:00,15.33,15.36,15.33,15.35,469800.0,10.2363,10.2563,10.2363,10.2496,469800.0
2005-10-25 10:55:00,15.35,15.35,15.32,15.33,286800.0,10.2496,10.2496,10.2296,10.2363,286800.0
2005-10-25 11:00:00,15.33,15.34,15.33,15.33,329100.0,10.2363,10.2429,10.2363,10.2363,329100.0
2005-10-25 11:05:00,15.33,15.35,15.31,15.32,358200.0,10.2363,10.2496,10.2229,10.2296,358200.0
2005-10-25 11:10:00,15.32,15.32,15.29,15.31,341100.0,10.2296,10.2296,10.2096,10.2229,341100.0
2005-10-25 11:15:00,15.31,15.32,15.3,15.3,366300.0,10.2229,10.2296,10.2162,10.2162,366300.0
2005-10-25 11:20:00,15.3,15.32,15.3,15.32,301200.0,10.2162,10.2296,10.2162,10.2296,301200.0
2005-10-25 11:25:00,15.32,15.33,15.29,15.29,350400.0,10.2296,10.2363,10.2096,10.2096,350400.0
2005-10-25 11:30:00,15.3,15.3,15.28,15.29,363000.0,10.2162,10.2162,10.2029,10.2096,363000.0
2005-10-25 11:35:00,15.29,15.29,15.27,15.27,772500.0,10.2096,10.2096,10.1962,10.1962,772500.0
2005-10-25 11:40:00,15.27,15.3,15.27,15.29,200100.0,10.1962,10.2162,10.1962,10.2096,200100.0
2005-10-25 11:45:00,15.29,15.29,15.27,15.28,525600.0,10.2096,10.2096,10.1962,10.2029,525600.0
2005-10-25 11:50:00,15.29,15.29,15.27,15.27,419700.0,10.2096,10.2096,10.1962,10.1962,419700.0
2005-10-25 11:55:00,15.28,15.28,15.26,15.26,247200.0,10.2029,10.2029,10.1895,10.1895,247200.0
2005-10-25 12:00:00,15.26,15.26,15.25,15.25,406200.0,10.1895,10.1895,10.1828,10.1828,406200.0
2005-10-25 12:05:00,15.26,15.26,15.24,15.25,757800.0,10.1895,10.1895,10.1762,10.1828,757800.0
2005-10-25 12:10:00,15.25,15.25,15.22,15.24,620100.0,10.1828,10.1828,10.1628,10.1762,620100.0
2005-10-25 12:15:00,15.25,15.25,15.23,15.24,268800.0,10.1828,10.1828,10.1695,10.1762,268800.0
2005-10-25 12:20:00,15.24,15.24,15.22,15.22,277200.0,10.1762,10.1762,10.1628,10.1628,277200.0
2005-10-25 12:25:00,15.22,15.23,15.21,15.22,261300.0,10.1628,10.1695,10.1561,10.1628,261300.0
2005-10-25 12:30:00,15.22,15.23,15.22,15.23,228900.0,10.1628,10.1695,10.1628,10.1695,228900.0
2005-10-25 12:35:00,15.23,15.23,15.2,15.2,329700.0,10.1695,10.1695,10.1495,10.1495,329700.0
2005-10-25 12:40:00,15.2,15.2,15.18,15.19,613200.0,10.1495,10.1495,10.1361,10.1428,613200.0
2005-10-25 12:45:00,15.19,15.19,15.18,15.19,280500.0,10.1428,10.1428,10.1361,10.1428,280500.0
2005-10-25 12:50:00,15.19,15.21,15.19,15.2,533400.0,10.1428,10.1561,10.1428,10.1495,533400.0
2005-10-25 12:55:00,15.21,15.21,15.2,15.21,111300.0,10.1561,10.1561,10.1495,10.1561,111300.0
2005-10-25 13:00:00,15.21,15.21,15.19,15.19,267900.0,10.1561,10.1561,10.1428,10.1428,267900.0
2005-10-25 13:05:00,15.2,15.22,15.18,15.18,357300.0,10.1495,10.1628,10.1361,10.1361,357300.0
2005-10-25 13:10:00,15.18,15.2,15.18,15.19,209100.0,10.1361,10.1495,10.1361,10.1428,209100.0
2005-10-25 13:15:00,15.2,15.22,15.19,15.22,270600.0,10.1495,10.1628,10.1428,10.1628,270600.0
2005-10-25 13:20:00,15.22,15.23,15.21,15.22,126900.0,10.1628,10.1695,10.1561,10.1628,126900.0
2005-10-25 13:25:00,15.22,15.22,15.2,15.21,281700.0,10.1628,10.1628,10.1495,10.1561,281700.0
2005-10-25 13:30:00,15.21,15.21,15.19,15.2,535500.0,10.1561,10.1561,10.1428,10.1495,535500.0
2005-10-25 13:35:00,15.2,15.2,15.18,15.19,282900.0,10.1495,10.1495,10.1361,10.1428,282900.0
2005-10-25 13:40:00,15.19,15.2,15.18,15.2,471000.0,10.1428,10.1495,10.1361,10.1495,471000.0
2005-10-25 13:45:00,15.19,15.2,15.19,15.19,99900.0,10.1428,10.1495,10.1428,10.1428,99900.0
2005-10-25 13:50:00,15.19,15.2,15.18,15.18,356100.0,10.1428,10.1495,10.1361,10.1361,356100.0
2005-10-25 13:55:00,15.18,15.18,15.17,15.18,221400.0,10.1361,10.1361,10.1294,10.1361,221400.0
2005-10-25 14:00:00,15.17,15.18,15.16,15.17,670200.0,10.1294,10.1361,10.1228,10.1294,670200.0
2005-10-25 14:05:00,15.17,15.18,15.16,15.17,331200.0,10.1294,10.1361,10.1228,10.1294,331200.0
2005-10-25 14:10:00,15.17,15.19,15.16,15.18,344400.0,10.1294,10.1428,10.1228,10.1361,344400.0
2005-10-25 14:15:00,15.18,15.18,15.18,15.18,117900.0,10.1361,10.1361,10.1361,10.1361,117900.0
2005-10-25 14:20:00,15.18,15.18,15.16,15.17,242100.0,10.1361,10.1361,10.1228,10.1294,242100.0
2005-10-25 14:25:00,15.17,15.19,15.16,15.18,611400.0,10.1294,10.1428,10.1228,10.1361,611400.0
2005-10-25 14:30:00,15.18,15.18,15.17,15.18,287400.0,10.1361,10.1361,10.1294,10.1361,287400.0
2005-10-25 14:35:00,15.18,15.19,15.17,15.19,352800.0,10.1361,10.1428,10.1294,10.1428,352800.0
2005-10-25 14:40:00,15.19,15.19,15.17,15.18,302400.0,10.1428,10.1428,10.1294,10.1361,302400.0
2005-10-25 14:45:00,15.18,15.19,15.18,15.18,430200.0,10.1361,10.1428,10.1361,10.1361,430200.0
2005-10-25 14:50:00,15.18,15.18,15.17,15.17,293100.0,10.1361,10.1361,10.1294,10.1294,293100.0
2005-10-25 14:55:00,15.18,15.18,15.17,15.18,428700.0,10.1361,10.1361,10.1294,10.1361,428700.0
2005-10-25 15:00:00,15.18,15.18,15.17,15.17,664200.0,10.1361,10.1361,10.1294,10.1294,664200.0
2005-10-25 15:05:00,15.17,15.17,15.15,15.15,712500.0,10.1294,10.1294,10.1161,10.1161,712500.0
2005-10-25 15:10:00,15.15,15.16,15.14,15.14,783300.0,10.1161,10.1228,10.1094,10.1094,783300.0
2005-10-25 15:15:00,15.14,15.16,15.13,15.13,657900.0,10.1094,10.1228,10.1027,10.1027,657900.0
2005-10-25 15:20:00,15.13,15.15,15.13,15.13,672000.0,10.1027,10.1161,10.1027,10.1027,672000.0
2005-10-25 15:25:00,15.13,15.15,15.12,15.14,1054200.0,10.1027,10.1161,10.096,10.1094,1054200.0
2005-10-25 15:30:00,15.14,15.17,15.14,15.16,819300.0,10.1094,10.1294,10.1094,10.1228,819300.0
2005-10-25 15:35:00,15.16,15.19,15.15,15.18,1373400.0,10.1228,10.1428,10.1161,10.1361,1373400.0
2005-10-25 15:40:00,15.18,15.19,15.14,15.15,1028700.0,10.1361,10.1428,10.1094,10.1161,1028700.0
2005-10-25 15:45:00,15.15,15.17,15.14,15.14,1692300.0,10.1161,10.1294,10.1094,10.1094,1692300.0
2005-10-25 15:50:00,15.14,15.14,15.09,15.09,2202900.0,10.1094,10.1094,10.076,10.076,2202900.0
2005-10-25 15:55:00,15.09,15.13,15.08,15.13,1875900.0,10.076,10.1027,10.0693,10.1027,1875900.0
2005-10-26 09:30:00,15.06,15.1,15.06,15.09,1009500.0,10.056,10.0827,10.056,10.076,1009500.0
2005-10-26 09:35:00,15.09,15.09,15.02,15.03,1041300.0,10.076,10.076,10.0293,10.0359,1041300.0
2005-10-26 09:40:00,15.03,15.08,15.03,15.07,756000.0,10.0359,10.0693,10.0359,10.0627,756000.0
2005-10-26 09:45:00,15.08,15.12,15.06,15.12,708900.0,10.0693,10.096,10.056,10.096,708900.0
2005-10-26 09:50:00,15.12,15.15,15.12,15.13,731100.0,10.096,10.1161,10.096,10.1027,731100.0
2005-10-26 09:55:00,15.13,15.24,15.13,15.23,1015200.0,10.1027,10.1762,10.1027,10.1695,1015200.0
2005-10-26 10:00:00,15.22,15.23,15.17,15.18,831900.0,10.1628,10.1695,10.1294,10.1361,831900.0
2005-10-26 10:05:00,15.18,15.23,15.18,15.22,628800.0,10.1361,10.1695,10.1361,10.1628,628800.0
2005-10-26 10:10:00,15.22,15.26,15.21,15.24,741900.0,10.1628,10.1895,10.1561,10.1762,741900.0
2005-10-26 10:15:00,15.24,15.25,15.22,15.24,502200.0,10.1762,10.1828,10.1628,10.1762,502200.0
2005-10-26 10:20:00,15.24,15.25,15.18,15.24,781500.0,10.1762,10.1828,10.1361,10.1762,781500.0
2005-10-26 10:25:00,15.24,15.25,15.23,15.25,656700.0,10.1762,10.1828,10.1695,10.1828,656700.0
2005-10-26 10:30:00,15.25,15.27,15.23,15.23,584100.0,10.1828,10.1962,10.1695,10.1695,584100.0
2005-10-26 10:35:00,15.23,15.23,15.2,15.2,419700.0,10.1695,10.1695,10.1495,10.1495,419700.0
2005-10-26 10:40:00,15.2,15.21,15.17,15.21,403800.0,10.1495,10.1561,10.1294,10.1561,403800.0
2005-10-26 10:45:00,15.21,15.21,15.19,15.2,168600.0,10.1561,10.1561,10.1428,10.1495,168600.0
2005-10-26 10:50:00,15.2,15.26,15.16,15.25,309000.0,10.1495,10.1895,10.1228,10.1828,309000.0
2005-10-26 10:55:00,15.25,15.29,15.17,15.28,480600.0,10.1828,10.2096,10.1294,10.2029,480600.0
2005-10-26 11:00:00,15.28,15.28,15.26,15.26,403800.0,10.2029,10.2029,10.1895,10.1895,403800.0
2005-10-26 11:05:00,15.26,15.28,15.25,15.27,266400.0,10.1895,10.2029,10.1828,10.1962,266400.0
2005-10-26 11:10:00,15.27,15.29,15.27,15.27,259500.0,10.1962,10.2096,10.1962,10.1962,259500.0
2005-10-26 11:15:00,15.28,15.28,15.24,15.24,303900.0,10.2029,10.2029,10.1762,10.1762,303900.0
2005-10-26 11:20:00,15.24,15.26,15.24,15.26,289200.0,10.1762,10.1895,10.1762,10.1895,289200.0
2005-10-26 11:25:00,15.25,15.31,15.25,15.31,433500.0,10.1828,10.2229,10.1828,10.2229,433500.0
2005-10-26 11:30:00,15.31,15.33,15.31,15.32,461100.0,10.2229,10.2363,10.2229,10.2296,461100.0
2005-10-26 11:35:00,15.32,15.32,15.28,15.29,185400.0,10.2296,10.2296,10.2029,10.2096,185400.0
2005-10-26 11:40:00,15.28,15.29,15.28,15.29,331800.0,10.2029,10.2096,10.2029,10.2096,331800.0
2005-10-26 11:45:00,15.29,15.29,15.25,15.25,292200.0,10.2096,10.2096,10.1828,10.1828,292200.0
2005-10-26 11:50:00,15.25,15.26,15.22,15.22,414300.0,10.1828,10.1895,10.1628,10.1628,414300.0
2005-10-26 11:55:00,15.22,15.23,15.21,15.22,252000.0,10.1628,10.1695,10.1561,10.1628,252000.0
2005-10-26 12:00:00,15.22,15.23,15.18,15.2,230100.0,10.1628,10.1695,10.1361,10.1495,230100.0
2005-10-26 12:05:00,15.2,15.22,15.19,15.21,215400.0,10.1495,10.1628,10.1428,10.1561,215400.0
2005-10-26 12:10:00,15.2,15.22,15.19,15.22,158700.0,10.1495,10.1628,10.1428,10.1628,158700.0
2005-10-26 12:15:00,15.21,15.24,15.21,15.23,194400.0,10.1561,10.1762,10.1561,10.1695,194400.0
2005-10-26 12:20:00,15.24,15.24,15.22,15.23,192900.0,10.1762,10.1762,10.1628,10.1695,192900.0
2005-10-26 12:25:00,15.23,15.23,15.22,15.23,54000.0,10.1695,10.1695,10.1628,10.1695,54000.0
2005-10-26 12:30:00,15.23,15.25,15.23,15.24,120900.0,10.1695,10.1828,10.1695,10.1762,120900.0
2005-10-26 12:35:00,15.24,15.25,15.23,15.24,205500.0,10.1762,10.1828,10.1695,10.1762,205500.0
2005-10-26 12:40:00,15.24,15.25,15.21,15.21,349500.0,10.1762,10.1828,10.1561,10.1561,349500.0
2005-10-26 12:45:00,15.22,15.25,15.21,15.23,213300.0,10.1628,10.1828,10.1561,10.1695,213300.0
2005-10-26 12:50:00,15.23,15.26,15.23,15.26,364500.0,10.1695,10.1895,10.1695,10.1895,364500.0
2005-10-26 12:55:00,15.26,15.27,15.25,15.27,87900.0,10.1895,10.1962,10.1828,10.1962,87900.0
2005-10-26 13:00:00,15.27,15.27,15.25,15.26,206400.0,10.1962,10.1962,10.1828,10.1895,206400.0
2005-10-26 13:05:00,15.26,15.27,15.25,15.25,203700.0,10.1895,10.1962,10.1828,10.1828,203700.0
2005-10-26 13:10:00,15.25,15.26,15.23,15.25,212100.0,10.1828,10.1895,10.1695,10.1828,212100.0
2005-10-26 13:15:00,15.25,15.25,15.23,15.23,183600.0,10.1828,10.1828,10.1695,10.1695,183600.0
2005-10-26 13:20:00,15.23,15.25,15.21,15.25,245100.0,10.1695,10.1828,10.1561,10.1828,245100.0
2005-10-26 13:25:00,15.25,15.25,15.24,15.25,233400.0,10.1828,10.1828,10.1762,10.1828,233400.0
2005-10-26 13:30:00,15.25,15.26,15.25,15.26,238800.0,10.1828,10.1895,10.1828,10.1895,238800.0
2005-10-26 13:35:00,15.26,15.26,15.25,15.25,153600.0,10.1895,10.1895,10.1828,10.1828,153600.0
2005-10-26 13:40:00,15.26,15.26,15.24,15.25,406200.0,10.1895,10.1895,10.1762,10.1828,406200.0
2005-10-26 13:45:00,15.25,15.27,15.24,15.24,329100.0,10.1828,10.1962,10.1762,10.1762,329100.0
2005-10-26 13:50:00,15.24,15.26,15.23,15.25,579000.0,10.1762,10.1895,10.1695,10.1828,579000.0
2005-10-26 13:55:00,15.25,15.25,15.23,15.24,447600.0,10.1828,10.1828,10.1695,10.1762,447600.0
2005-10-26 14:00:00,15.24,15.29,15.24,15.27,701100.0,10.1762,10.2096,10.1762,10.1962,701100.0
2005-10-26 14:05:00,15.28,15.28,15.25,15.26,348000.0,10.2029,10.2029,10.1828,10.1895,348000.0
2005-10-26 14:10:00,15.26,15.28,15.26,15.26,350400.0,10.1895,10.2029,10.1895,10.1895,350400.0
2005-10-26 14:15:00,15.26,15.28,15.25,15.26,254700.0,10.1895,10.2029,10.1828,10.1895,254700.0
2005-10-26 14:20:00,15.27,15.3,15.26,15.3,392400.0,10.1962,10.2162,10.1895,10.2162,392400.0
2005-10-26 14:25:00,15.3,15.31,15.27,15.27,286800.0,10.2162,10.2229,10.1962,10.1962,286800.0
2005-10-26 14:30:00,15.28,15.28,15.27,15.27,420300.0,10.2029,10.2029,10.1962,10.1962,420300.0
2005-10-26 14:35:00,15.26,15.28,15.25,15.28,295800.0,10.1895,10.2029,10.1828,10.2029,295800.0
2005-10-26 14:40:00,15.29,15.29,15.27,15.29,351900.0,10.2096,10.2096,10.1962,10.2096,351900.0
2005-10-26 14:45:00,15.29,15.3,15.28,15.28,334500.0,10.2096,10.2162,10.2029,10.2029,334500.0
2005-10-26 14:50:00,15.28,15.29,15.26,15.27,238200.0,10.2029,10.2096,10.1895,10.1962,238200.0
2005-10-26 14:55:00,15.27,15.3,15.27,15.3,590100.0,10.1962,10.2162,10.1962,10.2162,590100.0
2005-10-26 15:00:00,15.29,15.29,15.27,15.29,369600.0,10.2096,10.2096,10.1962,10.2096,369600.0
2005-10-26 15:05:00,15.28,15.31,15.28,15.3,696300.0,10.2029,10.2229,10.2029,10.2162,696300.0
2005-10-26 15:10:00,15.3,15.31,15.27,15.28,359100.0,10.2162,10.2229,10.1962,10.2029,359100.0
2005-10-26 15:15:00,15.28,15.3,15.28,15.28,283500.0,10.2029,10.2162,10.2029,10.2029,283500.0
2005-10-26 15:20:00,15.29,15.3,15.28,15.28,531000.0,10.2096,10.2162,10.2029,10.2029,531000.0
2005-10-26 15:25:00,15.28,15.28,15.25,15.26,409500.0,10.2029,10.2029,10.1828,10.1895,409500.0
2005-10-26 15:30:00,15.26,15.27,15.25,15.25,405300.0,10.1895,10.1962,10.1828,10.1828,405300.0
2005-10-26 15:35:00,15.25,15.25,15.24,15.24,532500.0,10.1828,10.1828,10.1762,10.1762,532500.0
2005-10-26 15:40:00,15.24,15.24,15.2,15.2,1009200.0,10.1762,10.1762,10.1495,10.1495,1009200.0
2005-10-26 15:45:00,15.2,15.2,15.18,15.18,994500.0,10.1495,10.1495,10.1361,10.1361,994500.0
2005-10-26 15:50:00,15.18,15.2,15.17,15.19,774900.0,10.1361,10.1495,10.1294,10.1428,774900.0
2005-10-26 15:55:00,15.19,15.19,15.17,15.19,1257000.0,10.1428,10.1428,10.1294,10.1428,1257000.0
2005-10-27 09:30:00,15.15,15.19,15.15,15.19,543600.0,10.1161,10.1428,10.1161,10.1428,543600.0
2005-10-27 09:35:00,15.19,15.21,15.18,15.18,302700.0,10.1428,10.1561,10.1361,10.1361,302700.0
2005-10-27 09:40:00,15.18,15.21,15.18,15.19,395700.0,10.1361,10.1561,10.1361,10.1428,395700.0
2005-10-27 09:45:00,15.19,15.22,15.18,15.2,367200.0,10.1428,10.1628,10.1361,10.1495,367200.0
2005-10-27 09:50:00,15.21,15.22,15.18,15.19,389400.0,10.1561,10.1628,10.1361,10.1428,389400.0
2005-10-27 09:55:00,15.19,15.22,15.18,15.19,259500.0,10.1428,10.1628,10.1361,10.1428,259500.0
2005-10-27 10:00:00,15.19,15.21,15.19,15.2,208500.0,10.1428,10.1561,10.1428,10.1495,208500.0
2005-10-27 10:05:00,15.2,15.21,15.18,15.2,218400.0,10.1495,10.1561,10.1361,10.1495,218400.0
2005-10-27 10:10:00,15.2,15.22,15.19,15.19,252000.0,10.1495,10.1628,10.1428,10.1428,252000.0
2005-10-27 10:15:00,15.19,15.22,15.19,15.21,337800.0,10.1428,10.1628,10.1428,10.1561,337800.0
2005-10-27 10:20:00,15.21,15.21,15.2,15.21,326100.0,10.1561,10.1561,10.1495,10.1561,326100.0
2005-10-27 10:25:00,15.21,15.23,15.2,15.22,481800.0,10.1561,10.1695,10.1495,10.1628,481800.0
2005-10-27 10:30:00,15.22,15.22,15.19,15.19,387300.0,10.1628,10.1628,10.1428,10.1428,387300.0
2005-10-27 10:35:00,15.19,15.22,15.18,15.21,641100.0,10.1428,10.1628,10.1361,10.1561,641100.0
2005-10-27 10:40:00,15.22,15.22,15.2,15.2,221100.0,10.1628,10.1628,10.1495,10.1495,221100.0
2005-10-27 10:45:00,15.2,15.21,15.19,15.2,283500.0,10.1495,10.1561,10.1428,10.1495,283500.0
2005-10-27 10:50:00,15.2,15.21,15.19,15.2,350100.0,10.1495,10.1561,10.1428,10.1495,350100.0
2005-10-27 10:55:00,15.2,15.2,15.18,15.19,309600.0,10.1495,10.1495,10.1361,10.1428,309600.0
2005-10-27 11:00:00,15.18,15.2,15.18,15.19,531900.0,10.1361,10.1495,10.1361,10.1428,531900.0
2005-10-27 11:05:00,15.19,15.2,15.17,15.17,299700.0,10.1428,10.1495,10.1294,10.1294,299700.0
2005-10-27 11:10:00,15.17,15.19,15.17,15.18,364500.0,10.1294,10.1428,10.1294,10.1361,364500.0
2005-10-27 11:15:00,15.18,15.2,15.18,15.19,192600.0,10.1361,10.1495,10.1361,10.1428,192600.0
2005-10-27 11:20:00,15.19,15.2,15.18,15.19,249900.0,10.1428,10.1495,10.1361,10.1428,249900.0
2005-10-27 11:25:00,15.19,15.19,15.17,15.19,195000.0,10.1428,10.1428,10.1294,10.1428,195000.0
2005-10-27 11:30:00,15.19,15.19,15.15,15.15,410700.0,10.1428,10.1428,10.1161,10.1161,410700.0
2005-10-27 11:35:00,15.16,15.17,15.15,15.16,197100.0,10.1228,10.1294,10.1161,10.1228,197100.0
2005-10-27 11:40:00,15.16,15.17,15.15,15.17,150900.0,10.1228,10.1294,10.1161,10.1294,150900.0
2005-10-27 11:45:00,15.16,15.18,15.15,15.17,168000.0,10.1228,10.1361,10.1161,10.1294,168000.0
2005-10-27 11:50:00,15.17,15.18,15.16,15.17,292800.0,10.1294,10.1361,10.1228,10.1294,292800.0
2005-10-27 11:55:00,15.17,15.18,15.16,15.17,207600.0,10.1294,10.1361,10.1228,10.1294,207600.0
2005-10-27 12:00:00,15.18,15.19,15.17,15.18,191100.0,10.1361,10.1428,10.1294,10.1361,191100.0
2005-10-27 12:05:00,15.18,15.2,15.18,15.2,330300.0,10.1361,10.1495,10.1361,10.1495,330300.0
2005-10-27 12:10:00,15.2,15.2,15.17,15.17,215700.0,10.1495,10.1495,10.1294,10.1294,215700.0
2005-10-27 12:15:00,15.17,15.18,15.16,15.17,419400.0,10.1294,10.1361,10.1228,10.1294,419400.0
2005-10-27 12:20:00,15.16,15.16,15.14,15.15,452400.0,10.1228,10.1228,10.1094,10.1161,452400.0
2005-10-27 12:25:00,15.15,15.16,15.14,15.15,425400.0,10.1161,10.1228,10.1094,10.1161,425400.0
2005-10-27 12:30:00,15.15,15.15,15.13,15.14,451200.0,10.1161,10.1161,10.1027,10.1094,451200.0
2005-10-27 12:35:00,15.14,15.15,15.13,15.15,841800.0,10.1094,10.1161,10.1027,10.1161,841800.0
2005-10-27 12:40:00,15.15,15.15,15.14,15.14,360300.0,10.1161,10.1161,10.1094,10.1094,360300.0
2005-10-27 12:45:00,15.14,15.15,15.14,15.15,517200.0,10.1094,10.1161,10.1094,10.1161,517200.0
2005-10-27 12:50:00,15.15,15.15,15.13,15.13,253800.0,10.1161,10.1161,10.1027,10.1027,253800.0
2005-10-27 12:55:00,15.13,15.16,15.13,15.16,300300.0,10.1027,10.1228,10.1027,10.1228,300300.0
2005-10-27 13:00:00,15.16,15.16,15.14,15.14,258000.0,10.1228,10.1228,10.1094,10.1094,258000.0
2005-10-27 13:05:00,15.15,15.15,15.13,15.14,437400.0,10.1161,10.1161,10.1027,10.1094,437400.0
2005-10-27 13:10:00,15.14,15.14,15.11,15.12,399600.0,10.1094,10.1094,10.0894,10.096,399600.0
2005-10-27 13:15:00,15.11,15.12,15.1,15.1,359400.0,10.0894,10.096,10.0827,10.0827,359400.0
2005-10-27 13:20:00,15.1,15.1,15.07,15.07,707100.0,10.0827,10.0827,10.0627,10.0627,707100.0
2005-10-27 13:25:00,15.07,15.08,15.05,15.05,672000.0,10.0627,10.0693,10.0493,10.0493,672000.0
2005-10-27 13:30:00,15.05,15.07,15.04,15.05,576300.0,10.0493,10.0627,10.0426,10.0493,576300.0
2005-10-27 13:35:00,15.04,15.05,15.03,15.05,379800.0,10.0426,10.0493,10.0359,10.0493,379800.0
2005-10-27 13:40:00,15.05,15.07,15.03,15.05,345600.0,10.0493,10.0627,10.0359,10.0493,345600.0
2005-10-27 13:45:00,15.05,15.1,15.05,15.09,578400.0,10.0493,10.0827,10.0493,10.076,578400.0
2005-10-27 13:50:00,15.09,15.11,15.09,15.11,401700.0,10.076,10.0894,10.076,10.0894,401700.0
2005-10-27 13:55:00,15.11,15.13,15.1,15.12,459300.0,10.0894,10.1027,10.0827,10.096,459300.0
2005-10-27 14:00:00,15.11,15.12,15.08,15.1,291600.0,10.0894,10.096,10.0693,10.0827,291600.0
2005-10-27 14:05:00,15.1,15.1,15.03,15.04,898800.0,10.0827,10.0827,10.0359,10.0426,898800.0
2005-10-27 14:10:00,15.05,15.06,15.04,15.05,351000.0,10.0493,10.056,10.0426,10.0493,351000.0
2005-10-27 14:15:00,15.05,15.05,15.04,15.05,306600.0,10.0493,10.0493,10.0426,10.0493,306600.0
2005-10-27 14:20:00,15.05,15.05,15.02,15.02,692400.0,10.0493,10.0493,10.0293,10.0293,692400.0
2005-10-27 14:25:00,15.02,15.04,15.02,15.03,740100.0,10.0293,10.0426,10.0293,10.0359,740100.0
2005-10-27 14:30:00,15.03,15.03,15.01,15.02,375000.0,10.0359,10.0359,10.0226,10.0293,375000.0
2005-10-27 14:35:00,15.02,15.02,14.97,14.97,699600.0,10.0293,10.0293,9.9959,9.9959,699600.0
2005-10-27 14:40:00,14.97,14.98,14.97,14.98,476700.0,9.9959,10.0026,9.9959,10.0026,476700.0
2005-10-27 14:45:00,14.98,14.98,14.95,14.97,497700.0,10.0026,10.0026,9.9825,9.9959,497700.0
2005-10-27 14:50:00,14.97,14.97,14.94,14.94,594600.0,9.9959,9.9959,9.9759,9.9759,594600.0
2005-10-27 14:55:00,14.95,14.95,14.92,14.93,894900.0,9.9825,9.9825,9.9625,9.9692,894900.0
2005-10-27 15:00:00,14.93,14.98,14.92,14.95,650700.0,9.9692,10.0026,9.9625,9.9825,650700.0
2005-10-27 15:05:00,14.95,14.97,14.92,14.92,858600.0,9.9825,9.9959,9.9625,9.9625,858600.0
2005-10-27 15:10:00,14.92,14.94,14.91,14.93,803400.0,9.9625,9.9759,9.9558,9.9692,803400.0
2005-10-27 15:15:00,14.93,14.93,14.91,14.93,702000.0,9.9692,9.9692,9.9558,9.9692,702000.0
2005-10-27 15:20:00,14.93,14.95,14.92,14.95,588900.0,9.9692,9.9825,9.9625,9.9825,588900.0
2005-10-27 15:25:00,14.95,14.96,14.92,14.93,471600.0,9.9825,9.9892,9.9625,9.9692,471600.0
2005-10-27 15:30:00,14.92,14.94,14.91,14.93,757800.0,9.9625,9.9759,9.9558,9.9692,757800.0
2005-10-27 15:35:00,14.93,14.97,14.93,14.96,577500.0,9.9692,9.9959,9.9692,9.9892,577500.0
2005-10-27 15:40:00,14.96,14.99,14.96,14.99,1086900.0,9.9892,10.0092,9.9892,10.0092,1086900.0
2005-10-27 15:45:00,14.99,15.0,14.98,14.99,1131300.0,10.0092,10.0159,10.0026,10.0092,1131300.0
2005-10-27 15:50:00,14.99,14.99,14.94,14.94,928500.0,10.0092,10.0092,9.9759,9.9759,928500.0
2005-10-27 15:55:00,14.94,14.95,14.92,14.92,1250100.0,9.9759,9.9825,9.9625,9.9625,1250100.0
2005-10-28 09:30:00,15.0,15.0,14.92,14.93,843300.0,10.0159,10.0159,9.9625,9.9692,843300.0
2005-10-28 09:35:00,14.93,15.01,14.93,15.01,527100.0,9.9692,10.0226,9.9692,10.0226,527100.0
2005-10-28 09:40:00,15.01,15.09,15.01,15.08,705300.0,10.0226,10.076,10.0226,10.0693,705300.0
2005-10-28 09:45:00,15.08,15.12,15.06,15.1,1024200.0,10.0693,10.096,10.056,10.0827,1024200.0
2005-10-28 09:50:00,15.1,15.14,15.09,15.12,830400.0,10.0827,10.1094,10.076,10.096,830400.0
2005-10-28 09:55:00,15.12,15.14,15.1,15.1,717300.0,10.096,10.1094,10.0827,10.0827,717300.0
2005-10-28 10:00:00,15.1,15.12,15.1,15.1,524100.0,10.0827,10.096,10.0827,10.0827,524100.0
2005-10-28 10:05:00,15.11,15.11,15.09,15.09,410100.0,10.0894,10.0894,10.076,10.076,410100.0
2005-10-28 10:10:00,15.08,15.09,15.05,15.06,538500.0,10.0693,10.076,10.0493,10.056,538500.0
2005-10-28 10:15:00,15.07,15.1,15.06,15.08,347100.0,10.0627,10.0827,10.056,10.0693,347100.0
2005-10-28 10:20:00,15.07,15.1,15.06,15.1,301800.0,10.0627,10.0827,10.056,10.0827,301800.0
2005-10-28 10:25:00,15.1,15.11,15.08,15.09,310200.0,10.0827,10.0894,10.0693,10.076,310200.0
2005-10-28 10:30:00,15.09,15.09,15.05,15.05,273300.0,10.076,10.076,10.0493,10.0493,273300.0
2005-10-28 10:35:00,15.05,15.07,15.04,15.05,485100.0,10.0493,10.0627,10.0426,10.0493,485100.0
2005-10-28 10:40:00,15.05,15.05,15.02,15.02,428400.0,10.0493,10.0493,10.0293,10.0293,428400.0
2005-10-28 10:45:00,15.02,15.03,15.0,15.02,579600.0,10.0293,10.0359,10.0159,10.0293,579600.0
2005-10-28 10:50:00,15.02,15.06,15.01,15.06,459000.0,10.0293,10.056,10.0226,10.056,459000.0
2005-10-28 10:55:00,15.06,15.06,15.04,15.04,357900.0,10.056,10.056,10.0426,10.0426,357900.0
2005-10-28 11:00:00,15.05,15.06,15.04,15.06,204000.0,10.0493,10.056,10.0426,10.056,204000.0
2005-10-28 11:05:00,15.06,15.07,15.05,15.07,365400.0,10.056,10.0627,10.0493,10.0627,365400.0
2005-10-28 11:10:00,15.06,15.1,15.06,15.1,388200.0,10.056,10.0827,10.056,10.0827,388200.0
2005-10-28 11:15:00,15.1,15.11,15.09,15.1,356100.0,10.0827,10.0894,10.076,10.0827,356100.0
2005-10-28 11:20:00,15.1,15.11,15.1,15.1,385200.0,10.0827,10.0894,10.0827,10.0827,385200.0
2005-10-28 11:25:00,15.1,15.11,15.09,15.1,1201500.0,10.0827,10.0894,10.076,10.0827,1201500.0
2005-10-28 11:30:00,15.1,15.11,15.1,15.1,360600.0,10.0827,10.0894,10.0827,10.0827,360600.0
2005-10-28 11:35:00,15.1,15.1,15.1,15.1,288000.0,10.0827,10.0827,10.0827,10.0827,288000.0
2005-10-28 11:40:00,15.1,15.1,15.1,15.1,341400.0,10.0827,10.0827,10.0827,10.0827,341400.0
2005-10-28 11:45:00,15.1,15.11,15.09,15.11,415200.0,10.0827,10.0894,10.076,10.0894,415200.0
2005-10-28 11:50:00,15.11,15.12,15.1,15.12,156300.0,10.0894,10.096,10.0827,10.096,156300.0
2005-10-28 11:55:00,15.11,15.14,15.11,15.14,817500.0,10.0894,10.1094,10.0894,10.1094,817500.0
2005-10-28 12:00:00,15.14,15.17,15.14,15.16,584700.0,10.1094,10.1294,10.1094,10.1228,584700.0
2005-10-28 12:05:00,15.16,15.16,15.12,15.13,678900.0,10.1228,10.1228,10.096,10.1027,678900.0
2005-10-28 12:10:00,15.13,15.14,15.11,15.11,252000.0,10.1027,10.1094,10.0894,10.0894,252000.0
2005-10-28 12:15:00,15.11,15.11,15.1,15.1,222000.0,10.0894,10.0894,10.0827,10.0827,222000.0
2005-10-28 12:20:00,15.1,15.12,15.08,15.1,254400.0,10.0827,10.096,10.0693,10.0827,254400.0
2005-10-28 12:25:00,15.09,15.1,15.08,15.09,93900.0,10.076,10.0827,10.0693,10.076,93900.0
2005-10-28 12:30:00,15.09,15.1,15.09,15.09,191100.0,10.076,10.0827,10.076,10.076,191100.0
2005-10-28 12:35:00,15.09,15.1,15.09,15.09,166500.0,10.076,10.0827,10.076,10.076,166500.0
2005-10-28 12:40:00,15.09,15.1,15.07,15.08,241500.0,10.076,10.0827,10.0627,10.0693,241500.0
2005-10-28 12:45:00,15.08,15.09,15.07,15.08,144000.0,10.0693,10.076,10.0627,10.0693,144000.0
2005-10-28 12:50:00,15.08,15.08,15.06,15.08,143400.0,10.0693,10.0693,10.056,10.0693,143400.0
2005-10-28 12:55:00,15.08,15.08,15.06,15.06,161400.0,10.0693,10.0693,10.056,10.056,161400.0
2005-10-28 13:00:00,15.06,15.08,15.06,15.06,211800.0,10.056,10.0693,10.056,10.056,211800.0
2005-10-28 13:05:00,15.06,15.07,15.04,15.04,304200.0,10.056,10.0627,10.0426,10.0426,304200.0
2005-10-28 13:10:00,15.04,15.08,15.04,15.06,378000.0,10.0426,10.0693,10.0426,10.056,378000.0
2005-10-28 13:15:00,15.06,15.06,15.05,15.06,106800.0,10.056,10.056,10.0493,10.056,106800.0
2005-10-28 13:20:00,15.05,15.05,15.04,15.04,288600.0,10.0493,10.0493,10.0426,10.0426,288600.0
2005-10-28 13:25:00,15.04,15.06,15.04,15.05,227100.0,10.0426,10.056,10.0426,10.0493,227100.0
2005-10-28 13:30:00,15.05,15.06,15.04,15.05,240000.0,10.0493,10.056,10.0426,10.0493,240000.0
2005-10-28 13:35:00,15.04,15.08,15.04,15.08,369600.0,10.0426,10.0693,10.0426,10.0693,369600.0
2005-10-28 13:40:00,15.08,15.09,15.05,15.06,387600.0,10.0693,10.076,10.0493,10.056,387600.0
2005-10-28 13:45:00,15.06,15.06,15.03,15.04,264900.0,10.056,10.056,10.0359,10.0426,264900.0
2005-10-28 13:50:00,15.04,15.04,15.03,15.03,158100.0,10.0426,10.0426,10.0359,10.0359,158100.0
2005-10-28 13:55:00,15.03,15.06,15.03,15.05,389100.0,10.0359,10.056,10.0359,10.0493,389100.0
2005-10-28 14:00:00,15.05,15.1,15.05,15.09,398100.0,10.0493,10.0827,10.0493,10.076,398100.0
2005-10-28 14:05:00,15.09,15.1,15.08,15.1,492000.0,10.076,10.0827,10.0693,10.0827,492000.0
2005-10-28 14:10:00,15.1,15.11,15.09,15.1,324600.0,10.0827,10.0894,10.076,10.0827,324600.0
2005-10-28 14:15:00,15.09,15.09,15.07,15.07,299400.0,10.076,10.076,10.0627,10.0627,299400.0
2005-10-28 14:20:00,15.07,15.1,15.07,15.1,618600.0,10.0627,10.0827,10.0627,10.0827,618600.0
2005-10-28 14:25:00,15.09,15.11,15.09,15.1,952500.0,10.076,10.0894,10.076,10.0827,952500.0
2005-10-28 14:30:00,15.09,15.1,15.07,15.08,502800.0,10.076,10.0827,10.0627,10.0693,502800.0
2005-10-28 14:35:00,15.07,15.09,15.07,15.08,317700.0,10.0627,10.076,10.0627,10.0693,317700.0
2005-10-28 14:40:00,15.07,15.09,15.07,15.08,346200.0,10.0627,10.076,10.0627,10.0693,346200.0
2005-10-28 14:45:00,15.08,15.09,15.07,15.07,741900.0,10.0693,10.076,10.0627,10.0627,741900.0
2005-10-28 14:50:00,15.07,15.1,15.07,15.09,445500.0,10.0627,10.0827,10.0627,10.076,445500.0
2005-10-28 14:55:00,15.09,15.11,15.09,15.11,362400.0,10.076,10.0894,10.076,10.0894,362400.0
2005-10-28 15:00:00,15.11,15.16,15.11,15.16,655500.0,10.0894,10.1228,10.0894,10.1228,655500.0
2005-10-28 15:05:00,15.16,15.16,15.14,15.16,512700.0,10.1228,10.1228,10.1094,10.1228,512700.0
2005-10-28 15:10:00,15.16,15.17,15.15,15.16,852000.0,10.1228,10.1294,10.1161,10.1228,852000.0
2005-10-28 15:15:00,15.16,15.16,15.14,15.14,493500.0,10.1228,10.1228,10.1094,10.1094,493500.0
2005-10-28 15:20:00,15.15,15.18,15.15,15.17,421200.0,10.1161,10.1361,10.1161,10.1294,421200.0
2005-10-28 15:25:00,15.18,15.18,15.14,15.14,396300.0,10.1361,10.1361,10.1094,10.1094,396300.0
2005-10-28 15:30:00,15.14,15.15,15.12,15.14,664800.0,10.1094,10.1161,10.096,10.1094,664800.0
2005-10-28 15:35:00,15.14,15.15,15.14,15.15,384000.0,10.1094,10.1161,10.1094,10.1161,384000.0
2005-10-28 15:40:00,15.15,15.18,15.15,15.16,730800.0,10.1161,10.1361,10.1161,10.1228,730800.0
2005-10-28 15:45:00,15.15,15.17,15.14,15.16,581400.0,10.1161,10.1294,10.1094,10.1228,581400.0
2005-10-28 15:50:00,15.16,15.17,15.14,15.15,789600.0,10.1228,10.1294,10.1094,10.1161,789600.0
2005-10-28 15:55:00,15.15,15.17,15.15,15.16,860100.0,10.1161,10.1294,10.1161,10.1228,860100.0
2005-10-31 09:30:00,15.37,15.42,15.33,15.4,2397000.0,10.263,10.2964,10.2363,10.283,2397000.0
2005-10-31 09:35:00,15.4,15.46,15.39,15.46,1243200.0,10.283,10.3231,10.2763,10.3231,1243200.0
2005-10-31 09:40:00,15.46,15.54,15.44,15.53,2006400.0,10.3231,10.3765,10.3097,10.3698,2006400.0
2005-10-31 09:45:00,15.53,15.58,15.52,15.56,1656000.0,10.3698,10.4032,10.3631,10.3898,1656000.0
2005-10-31 09:50:00,15.56,15.65,15.55,15.63,1865400.0,10.3898,10.4499,10.3832,10.4366,1865400.0
2005-10-31 09:55:00,15.64,15.66,15.62,15.65,2695800.0,10.4433,10.4566,10.4299,10.4499,2695800.0
2005-10-31 10:00:00,15.65,15.72,15.65,15.7,2666700.0,10.4499,10.4967,10.4499,10.4833,2666700.0
2005-10-31 10:05:00,15.69,15.7,15.66,15.7,1006800.0,10.4766,10.4833,10.4566,10.4833,1006800.0
2005-10-31 10:10:00,15.7,15.76,15.7,15.76,1802400.0,10.4833,10.5234,10.4833,10.5234,1802400.0
2005-10-31 10:15:00,15.76,15.8,15.7,15.72,2167200.0,10.5234,10.5501,10.4833,10.4967,2167200.0
2005-10-31 10:20:00,15.72,15.77,15.72,15.73,1600800.0,10.4967,10.5301,10.4967,10.5034,1600800.0
2005-10-31 10:25:00,15.73,15.74,15.69,15.69,1163400.0,10.5034,10.51,10.4766,10.4766,1163400.0
2005-10-31 10:30:00,15.69,15.69,15.66,15.66,1474500.0,10.4766,10.4766,10.4566,10.4566,1474500.0
2005-10-31 10:35:00,15.66,15.67,15.62,15.64,1379400.0,10.4566,10.4633,10.4299,10.4433,1379400.0
2005-10-31 10:40:00,15.64,15.68,15.64,15.68,1616400.0,10.4433,10.47,10.4433,10.47,1616400.0
2005-10-31 10:45:00,15.68,15.7,15.65,15.67,823800.0,10.47,10.4833,10.4499,10.4633,823800.0
2005-10-31 10:50:00,15.67,15.69,15.66,15.67,738300.0,10.4633,10.4766,10.4566,10.4633,738300.0
2005-10-31 10:55:00,15.67,15.67,15.63,15.66,1137900.0,10.4633,10.4633,10.4366,10.4566,1137900.0
2005-10-31 11:00:00,15.66,15.7,15.65,15.7,1050600.0,10.4566,10.4833,10.4499,10.4833,1050600.0
2005-10-31 11:05:00,15.7,15.74,15.69,15.73,978300.0,10.4833,10.51,10.4766,10.5034,978300.0
2005-10-31 11:10:00,15.74,15.74,15.7,15.71,527400.0,10.51,10.51,10.4833,10.49,527400.0
2005-10-31 11:15:00,15.71,15.74,15.7,15.73,540300.0,10.49,10.51,10.4833,10.5034,540300.0
2005-10-31 11:20:00,15.72,15.73,15.69,15.69,416400.0,10.4967,10.5034,10.4766,10.4766,416400.0
2005-10-31 11:25:00,15.7,15.7,15.68,15.69,300900.0,10.4833,10.4833,10.47,10.4766,300900.0
2005-10-31 11:30:00,15.69,15.71,15.69,15.71,401700.0,10.4766,10.49,10.4766,10.49,401700.0
2005-10-31 11:35:00,15.7,15.7,15.68,15.68,370800.0,10.4833,10.4833,10.47,10.47,370800.0
2005-10-31 11:40:00,15.68,15.69,15.67,15.69,286500.0,10.47,10.4766,10.4633,10.4766,286500.0
2005-10-31 11:45:00,15.69,15.7,15.69,15.69,389700.0,10.4766,10.4833,10.4766,10.4766,389700.0
2005-10-31 11:50:00,15.69,15.69,15.64,15.64,915000.0,10.4766,10.4766,10.4433,10.4433,915000.0
2005-10-31 11:55:00,15.64,15.67,15.64,15.65,381000.0,10.4433,10.4633,10.4433,10.4499,381000.0
2005-10-31 12:00:00,15.65,15.66,15.65,15.65,248100.0,10.4499,10.4566,10.4499,10.4499,248100.0
2005-10-31 12:05:00,15.65,15.68,15.65,15.68,499200.0,10.4499,10.47,10.4499,10.47,499200.0
2005-10-31 12:10:00,15.68,15.68,15.65,15.65,326100.0,10.47,10.47,10.4499,10.4499,326100.0
2005-10-31 12:15:00,15.65,15.65,15.63,15.64,477000.0,10.4499,10.4499,10.4366,10.4433,477000.0
2005-10-31 12:20:00,15.64,15.66,15.64,15.65,353400.0,10.4433,10.4566,10.4433,10.4499,353400.0
2005-10-31 12:25:00,15.65,15.65,15.64,15.65,124500.0,10.4499,10.4499,10.4433,10.4499,124500.0
2005-10-31 12:30:00,15.65,15.67,15.65,15.66,233700.0,10.4499,10.4633,10.4499,10.4566,233700.0
2005-10-31 12:35:00,15.67,15.67,15.64,15.65,479700.0,10.4633,10.4633,10.4433,10.4499,479700.0
2005-10-31 12:40:00,15.66,15.66,15.65,15.66,297600.0,10.4566,10.4566,10.4499,10.4566,297600.0
2005-10-31 12:45:00,15.66,15.68,15.66,15.67,226500.0,10.4566,10.47,10.4566,10.4633,226500.0
2005-10-31 12:50:00,15.67,15.69,15.67,15.68,487200.0,10.4633,10.4766,10.4633,10.47,487200.0
2005-10-31 12:55:00,15.68,15.69,15.67,15.69,445200.0,10.47,10.4766,10.4633,10.4766,445200.0
2005-10-31 13:00:00,15.68,15.7,15.68,15.7,375300.0,10.47,10.4833,10.47,10.4833,375300.0
2005-10-31 13:05:00,15.69,15.7,15.69,15.69,259800.0,10.4766,10.4833,10.4766,10.4766,259800.0
2005-10-31 13:10:00,15.69,15.73,15.69,15.73,535200.0,10.4766,10.5034,10.4766,10.5034,535200.0
2005-10-31 13:15:00,15.73,15.73,15.7,15.7,379500.0,10.5034,10.5034,10.4833,10.4833,379500.0
2005-10-31 13:20:00,15.71,15.72,15.69,15.72,355800.0,10.49,10.4967,10.4766,10.4967,355800.0
2005-10-31 13:25:00,15.72,15.73,15.71,15.71,425700.0,10.4967,10.5034,10.49,10.49,425700.0
2005-10-31 13:30:00,15.71,15.72,15.71,15.71,351000.0,10.49,10.4967,10.49,10.49,351000.0
2005-10-31 13:35:00,15.71,15.72,15.69,15.71,262500.0,10.49,10.4967,10.4766,10.49,262500.0
2005-10-31 13:40:00,15.71,15.72,15.7,15.72,272400.0,10.49,10.4967,10.4833,10.4967,272400.0
2005-10-31 13:45:00,15.72,15.72,15.69,15.71,357300.0,10.4967,10.4967,10.4766,10.49,357300.0
2005-10-31 13:50:00,15.71,15.73,15.71,15.73,432600.0,10.49,10.5034,10.49,10.5034,432600.0
2005-10-31 13:55:00,15.73,15.74,15.72,15.74,574200.0,10.5034,10.51,10.4967,10.51,574200.0
2005-10-31 14:00:00,15.74,15.74,15.71,15.71,624000.0,10.51,10.51,10.49,10.49,624000.0
2005-10-31 14:05:00,15.71,15.74,15.7,15.74,609300.0,10.49,10.51,10.4833,10.51,609300.0
2005-10-31 14:10:00,15.74,15.75,15.73,15.75,400500.0,10.51,10.5167,10.5034,10.5167,400500.0
2005-10-31 14:15:00,15.74,15.75,15.73,15.74,579300.0,10.51,10.5167,10.5034,10.51,579300.0
2005-10-31 14:20:00,15.74,15.74,15.71,15.71,379200.0,10.51,10.51,10.49,10.49,379200.0
2005-10-31 14:25:00,15.71,15.74,15.7,15.74,408900.0,10.49,10.51,10.4833,10.51,408900.0
2005-10-31 14:30:00,15.74,15.74,15.71,15.71,427200.0,10.51,10.51,10.49,10.49,427200.0
2005-10-31 14:35:00,15.71,15.74,15.71,15.73,474900.0,10.49,10.51,10.49,10.5034,474900.0
2005-10-31 14:40:00,15.73,15.75,15.73,15.73,470400.0,10.5034,10.5167,10.5034,10.5034,470400.0
2005-10-31 14:45:00,15.74,15.75,15.72,15.73,419400.0,10.51,10.5167,10.4967,10.5034,419400.0
2005-10-31 14:50:00,15.73,15.75,15.73,15.74,380100.0,10.5034,10.5167,10.5034,10.51,380100.0
2005-10-31 14:55:00,15.74,15.75,15.73,15.74,471900.0,10.51,10.5167,10.5034,10.51,471900.0
2005-10-31 15:00:00,15.74,15.76,15.74,15.75,672000.0,10.51,10.5234,10.51,10.5167,672000.0
2005-10-31 15:05:00,15.75,15.76,15.74,15.76,666600.0,10.5167,10.5234,10.51,10.5234,666600.0
2005-10-31 15:10:00,15.76,15.76,15.73,15.75,632700.0,10.5234,10.5234,10.5034,10.5167,632700.0
2005-10-31 15:15:00,15.75,15.77,15.74,15.76,774000.0,10.5167,10.5301,10.51,10.5234,774000.0
2005-10-31 15:20:00,15.76,15.77,15.75,15.76,705300.0,10.5234,10.5301,10.5167,10.5234,705300.0
2005-10-31 15:25:00,15.76,15.79,15.76,15.78,836100.0,10.5234,10.5434,10.5234,10.5367,836100.0
2005-10-31 15:30:00,15.78,15.8,15.78,15.79,1091400.0,10.5367,10.5501,10.5367,10.5434,1091400.0
2005-10-31 15:35:00,15.79,15.81,15.79,15.8,1271700.0,10.5434,10.5568,10.5434,10.5501,1271700.0
2005-10-31 15:40:00,15.81,15.84,15.81,15.83,2360400.0,10.5568,10.5768,10.5568,10.5701,2360400.0
2005-10-31 15:45:00,15.84,15.84,15.81,15.82,1810500.0,10.5768,10.5768,10.5568,10.5635,1810500.0
2005-10-31 15:50:00,15.81,15.82,15.77,15.78,1500600.0,10.5568,10.5635,10.5301,10.5367,1500600.0
2005-10-31 15:55:00,15.77,15.8,15.76,15.77,2204700.0,10.5301,10.5501,10.5234,10.5301,2204700.0
2005-11-01 09:30:00,15.71,15.74,15.68,15.69,1175100.0,10.49,10.51,10.47,10.4766,1175100.0
2005-11-01 09:35:00,15.69,15.73,15.67,15.71,1041600.0,10.4766,10.5034,10.4633,10.49,1041600.0
2005-11-01 09:40:00,15.71,15.73,15.67,15.68,687900.0,10.49,10.5034,10.4633,10.47,687900.0
2005-11-01 09:45:00,15.68,15.69,15.67,15.69,795900.0,10.47,10.4766,10.4633,10.4766,795900.0
2005-11-01 09:50:00,15.69,15.7,15.63,15.63,779400.0,10.4766,10.4833,10.4366,10.4366,779400.0
2005-11-01 09:55:00,15.63,15.66,15.63,15.64,431700.0,10.4366,10.4566,10.4366,10.4433,431700.0
2005-11-01 10:00:00,15.64,15.65,15.61,15.64,646800.0,10.4433,10.4499,10.4232,10.4433,646800.0
2005-11-01 10:05:00,15.64,15.69,15.64,15.67,771600.0,10.4433,10.4766,10.4433,10.4633,771600.0
2005-11-01 10:10:00,15.67,15.71,15.64,15.66,563100.0,10.4633,10.49,10.4433,10.4566,563100.0
2005-11-01 10:15:00,15.66,15.68,15.65,15.67,273300.0,10.4566,10.47,10.4499,10.4633,273300.0
2005-11-01 10:20:00,15.67,15.68,15.64,15.65,284400.0,10.4633,10.47,10.4433,10.4499,284400.0
2005-11-01 10:25:00,15.65,15.66,15.63,15.64,332700.0,10.4499,10.4566,10.4366,10.4433,332700.0
2005-11-01 10:30:00,15.64,15.65,15.62,15.63,447000.0,10.4433,10.4499,10.4299,10.4366,447000.0
2005-11-01 10:35:00,15.63,15.64,15.62,15.63,410700.0,10.4366,10.4433,10.4299,10.4366,410700.0
2005-11-01 10:40:00,15.63,15.66,15.63,15.65,391800.0,10.4366,10.4566,10.4366,10.4499,391800.0
2005-11-01 10:45:00,15.65,15.66,15.63,15.64,397800.0,10.4499,10.4566,10.4366,10.4433,397800.0
2005-11-01 10:50:00,15.64,15.66,15.64,15.65,185400.0,10.4433,10.4566,10.4433,10.4499,185400.0
2005-11-01 10:55:00,15.66,15.67,15.65,15.66,317700.0,10.4566,10.4633,10.4499,10.4566,317700.0
2005-11-01 11:00:00,15.67,15.67,15.64,15.65,245100.0,10.4633,10.4633,10.4433,10.4499,245100.0
2005-11-01 11:05:00,15.65,15.65,15.64,15.64,236700.0,10.4499,10.4499,10.4433,10.4433,236700.0
2005-11-01 11:10:00,15.64,15.64,15.62,15.63,304800.0,10.4433,10.4433,10.4299,10.4366,304800.0
2005-11-01 11:15:00,15.63,15.66,15.63,15.65,297300.0,10.4366,10.4566,10.4366,10.4499,297300.0
2005-11-01 11:20:00,15.65,15.65,15.63,15.63,132000.0,10.4499,10.4499,10.4366,10.4366,132000.0
2005-11-01 11:25:00,15.63,15.65,15.63,15.64,238200.0,10.4366,10.4499,10.4366,10.4433,238200.0
2005-11-01 11:30:00,15.64,15.64,15.62,15.63,214200.0,10.4433,10.4433,10.4299,10.4366,214200.0
2005-11-01 11:35:00,15.63,15.65,15.63,15.64,208500.0,10.4366,10.4499,10.4366,10.4433,208500.0
2005-11-01 11:40:00,15.64,15.65,15.63,15.64,328200.0,10.4433,10.4499,10.4366,10.4433,328200.0
2005-11-01 11:45:00,15.64,15.64,15.63,15.63,297600.0,10.4433,10.4433,10.4366,10.4366,297600.0
2005-11-01 11:50:00,15.64,15.65,15.64,15.65,247500.0,10.4433,10.4499,10.4433,10.4499,247500.0
2005-11-01 11:55:00,15.65,15.67,15.65,15.66,476400.0,10.4499,10.4633,10.4499,10.4566,476400.0
2005-11-01 12:00:00,15.66,15.69,15.66,15.68,294300.0,10.4566,10.4766,10.4566,10.47,294300.0
2005-11-01 12:05:00,15.67,15.69,15.66,15.68,226200.0,10.4633,10.4766,10.4566,10.47,226200.0
2005-11-01 12:10:00,15.68,15.68,15.66,15.66,276300.0,10.47,10.47,10.4566,10.4566,276300.0
2005-11-01 12:15:00,15.67,15.68,15.66,15.68,397200.0,10.4633,10.47,10.4566,10.47,397200.0
2005-11-01 12:20:00,15.68,15.69,15.66,15.66,255300.0,10.47,10.4766,10.4566,10.4566,255300.0
2005-11-01 12:25:00,15.66,15.67,15.66,15.66,115200.0,10.4566,10.4633,10.4566,10.4566,115200.0
2005-11-01 12:30:00,15.66,15.67,15.65,15.66,200700.0,10.4566,10.4633,10.4499,10.4566,200700.0
2005-11-01 12:35:00,15.66,15.67,15.65,15.66,174900.0,10.4566,10.4633,10.4499,10.4566,174900.0
2005-11-01 12:40:00,15.66,15.67,15.66,15.67,120600.0,10.4566,10.4633,10.4566,10.4633,120600.0
2005-11-01 12:45:00,15.67,15.68,15.67,15.67,204600.0,10.4633,10.47,10.4633,10.4633,204600.0
2005-11-01 12:50:00,15.67,15.67,15.65,15.66,200100.0,10.4633,10.4633,10.4499,10.4566,200100.0
2005-11-01 12:55:00,15.65,15.67,15.65,15.66,131100.0,10.4499,10.4633,10.4499,10.4566,131100.0
2005-11-01 13:00:00,15.66,15.71,15.66,15.67,123000.0,10.4566,10.49,10.4566,10.4633,123000.0
2005-11-01 13:05:00,15.67,15.67,15.66,15.67,227700.0,10.4633,10.4633,10.4566,10.4633,227700.0
2005-11-01 13:10:00,15.67,15.67,15.66,15.67,162600.0,10.4633,10.4633,10.4566,10.4633,162600.0
2005-11-01 13:15:00,15.67,15.67,15.66,15.66,165300.0,10.4633,10.4633,10.4566,10.4566,165300.0
2005-11-01 13:20:00,15.66,15.67,15.66,15.67,302400.0,10.4566,10.4633,10.4566,10.4633,302400.0
2005-11-01 13:25:00,15.67,15.67,15.66,15.66,384600.0,10.4633,10.4633,10.4566,10.4566,384600.0
2005-11-01 13:30:00,15.67,15.68,15.66,15.67,426600.0,10.4633,10.47,10.4566,10.4633,426600.0
2005-11-01 13:35:00,15.67,15.67,15.66,15.67,348600.0,10.4633,10.4633,10.4566,10.4633,348600.0
2005-11-01 13:40:00,15.67,15.69,15.67,15.68,196200.0,10.4633,10.4766,10.4633,10.47,196200.0
2005-11-01 13:45:00,15.68,15.68,15.67,15.67,107100.0,10.47,10.47,10.4633,10.4633,107100.0
2005-11-01 13:50:00,15.67,15.69,15.67,15.68,167400.0,10.4633,10.4766,10.4633,10.47,167400.0
2005-11-01 13:55:00,15.68,15.69,15.68,15.69,135600.0,10.47,10.4766,10.47,10.4766,135600.0
2005-11-01 14:00:00,15.69,15.7,15.68,15.69,428400.0,10.4766,10.4833,10.47,10.4766,428400.0
2005-11-01 14:05:00,15.69,15.69,15.67,15.68,460500.0,10.4766,10.4766,10.4633,10.47,460500.0
2005-11-01 14:10:00,15.68,15.68,15.67,15.68,303300.0,10.47,10.47,10.4633,10.47,303300.0
2005-11-01 14:15:00,15.68,15.68,15.66,15.68,1035300.0,10.47,10.47,10.4566,10.47,1035300.0
2005-11-01 14:20:00,15.68,15.73,15.68,15.71,847200.0,10.47,10.5034,10.47,10.49,847200.0
2005-11-01 14:25:00,15.72,15.73,15.69,15.7,558600.0,10.4967,10.5034,10.4766,10.4833,558600.0
2005-11-01 14:30:00,15.71,15.73,15.7,15.71,624300.0,10.49,10.5034,10.4833,10.49,624300.0
2005-11-01 14:35:00,15.72,15.73,15.67,15.68,339900.0,10.4967,10.5034,10.4633,10.47,339900.0
2005-11-01 14:40:00,15.68,15.68,15.66,15.67,799200.0,10.47,10.47,10.4566,10.4633,799200.0
2005-11-01 14:45:00,15.67,15.68,15.67,15.67,511200.0,10.4633,10.47,10.4633,10.4633,511200.0
2005-11-01 14:50:00,15.67,15.68,15.66,15.68,391800.0,10.4633,10.47,10.4566,10.47,391800.0
2005-11-01 14:55:00,15.67,15.68,15.65,15.66,384300.0,10.4633,10.47,10.4499,10.4566,384300.0
2005-11-01 15:00:00,15.66,15.67,15.65,15.66,771900.0,10.4566,10.4633,10.4499,10.4566,771900.0
2005-11-01 15:05:00,15.66,15.66,15.63,15.64,615000.0,10.4566,10.4566,10.4366,10.4433,615000.0
2005-11-01 15:10:00,15.64,15.66,15.63,15.64,636900.0,10.4433,10.4566,10.4366,10.4433,636900.0
2005-11-01 15:15:00,15.64,15.65,15.63,15.64,606900.0,10.4433,10.4499,10.4366,10.4433,606900.0
2005-11-01 15:20:00,15.63,15.65,15.63,15.65,667500.0,10.4366,10.4499,10.4366,10.4499,667500.0
2005-11-01 15:25:00,15.65,15.65,15.64,15.65,367800.0,10.4499,10.4499,10.4433,10.4499,367800.0
2005-11-01 15:30:00,15.65,15.67,15.65,15.67,809400.0,10.4499,10.4633,10.4499,10.4633,809400.0
2005-11-01 15:35:00,15.67,15.68,15.65,15.67,435300.0,10.4633,10.47,10.4499,10.4633,435300.0
2005-11-01 15:40:00,15.67,15.67,15.66,15.67,497700.0,10.4633,10.4633,10.4566,10.4633,497700.0
2005-11-01 15:45:00,15.67,15.69,15.67,15.68,586800.0,10.4633,10.4766,10.4633,10.47,586800.0
2005-11-01 15:50:00,15.68,15.69,15.66,15.67,711000.0,10.47,10.4766,10.4566,10.4633,711000.0
2005-11-01 15:55:00,15.68,15.69,15.67,15.67,920100.0,10.47,10.4766,10.4633,10.4633,920100.0
2005-11-02 09:30:00,15.58,15.59,15.54,15.57,1263300.0,10.4032,10.4099,10.3765,10.3965,1263300.0
2005-11-02 09:35:00,15.57,15.6,15.55,15.6,728700.0,10.3965,10.4166,10.3832,10.4166,728700.0
2005-11-02 09:40:00,15.6,15.65,15.6,15.64,740400.0,10.4166,10.4499,10.4166,10.4433,740400.0
2005-11-02 09:45:00,15.64,15.67,15.64,15.66,912000.0,10.4433,10.4633,10.4433,10.4566,912000.0
2005-11-02 09:50:00,15.66,15.67,15.57,15.62,654600.0,10.4566,10.4633,10.3965,10.4299,654600.0
2005-11-02 09:55:00,15.62,15.65,15.61,15.62,306000.0,10.4299,10.4499,10.4232,10.4299,306000.0
2005-11-02 10:00:00,15.62,15.64,15.62,15.63,507300.0,10.4299,10.4433,10.4299,10.4366,507300.0
2005-11-02 10:05:00,15.63,15.66,15.63,15.66,491400.0,10.4366,10.4566,10.4366,10.4566,491400.0
2005-11-02 10:10:00,15.66,15.66,15.62,15.64,545700.0,10.4566,10.4566,10.4299,10.4433,545700.0
2005-11-02 10:15:00,15.64,15.65,15.63,15.65,359100.0,10.4433,10.4499,10.4366,10.4499,359100.0
2005-11-02 10:20:00,15.65,15.66,15.65,15.66,443700.0,10.4499,10.4566,10.4499,10.4566,443700.0
2005-11-02 10:25:00,15.66,15.68,15.66,15.67,394500.0,10.4566,10.47,10.4566,10.4633,394500.0
2005-11-02 10:30:00,15.67,15.73,15.67,15.72,669900.0,10.4633,10.5034,10.4633,10.4967,669900.0
2005-11-02 10:35:00,15.72,15.73,15.68,15.68,453900.0,10.4967,10.5034,10.47,10.47,453900.0
2005-11-02 10:40:00,15.68,15.72,15.68,15.72,295800.0,10.47,10.4967,10.47,10.4967,295800.0
2005-11-02 10:45:00,15.72,15.73,15.71,15.73,685200.0,10.4967,10.5034,10.49,10.5034,685200.0
2005-11-02 10:50:00,15.73,15.74,15.72,15.74,447900.0,10.5034,10.51,10.4967,10.51,447900.0
2005-11-02 10:55:00,15.74,15.76,15.74,15.75,415200.0,10.51,10.5234,10.51,10.5167,415200.0
2005-11-02 11:00:00,15.74,15.76,15.74,15.75,504000.0,10.51,10.5234,10.51,10.5167,504000.0
2005-11-02 11:05:00,15.75,15.76,15.74,15.74,475200.0,10.5167,10.5234,10.51,10.51,475200.0
2005-11-02 11:10:00,15.74,15.75,15.72,15.73,290400.0,10.51,10.5167,10.4967,10.5034,290400.0
2005-11-02 11:15:00,15.73,15.76,15.73,15.76,292500.0,10.5034,10.5234,10.5034,10.5234,292500.0
2005-11-02 11:20:00,15.76,15.78,15.75,15.78,492000.0,10.5234,10.5367,10.5167,10.5367,492000.0
2005-11-02 11:25:00,15.78,15.8,15.77,15.8,500400.0,10.5367,10.5501,10.5301,10.5501,500400.0
2005-11-02 11:30:00,15.8,15.8,15.79,15.79,289500.0,10.5501,10.5501,10.5434,10.5434,289500.0
2005-11-02 11:35:00,15.79,15.79,15.77,15.77,291600.0,10.5434,10.5434,10.5301,10.5301,291600.0
2005-11-02 11:40:00,15.77,15.78,15.77,15.78,304800.0,10.5301,10.5367,10.5301,10.5367,304800.0
2005-11-02 11:45:00,15.77,15.78,15.77,15.77,195300.0,10.5301,10.5367,10.5301,10.5301,195300.0
2005-11-02 11:50:00,15.77,15.78,15.76,15.77,128100.0,10.5301,10.5367,10.5234,10.5301,128100.0
2005-11-02 11:55:00,15.77,15.79,15.77,15.77,261300.0,10.5301,10.5434,10.5301,10.5301,261300.0
2005-11-02 12:00:00,15.77,15.79,15.66,15.79,839100.0,10.5301,10.5434,10.4566,10.5434,839100.0
2005-11-02 12:05:00,15.79,15.8,15.67,15.79,332400.0,10.5434,10.5501,10.4633,10.5434,332400.0
2005-11-02 12:10:00,15.79,15.82,15.66,15.82,1042500.0,10.5434,10.5635,10.4566,10.5635,1042500.0
2005-11-02 12:15:00,15.82,15.83,15.66,15.83,1111200.0,10.5635,10.5701,10.4566,10.5701,1111200.0
2005-11-02 12:20:00,15.82,15.84,15.66,15.84,1175700.0,10.5635,10.5768,10.4566,10.5768,1175700.0
2005-11-02 12:25:00,15.84,15.85,15.83,15.85,594300.0,10.5768,10.5835,10.5701,10.5835,594300.0
2005-11-02 12:30:00,15.85,15.86,15.84,15.84,308400.0,10.5835,10.5902,10.5768,10.5768,308400.0
2005-11-02 12:35:00,15.84,15.86,15.84,15.86,287100.0,10.5768,10.5902,10.5768,10.5902,287100.0
2005-11-02 12:40:00,15.86,15.9,15.86,15.9,627900.0,10.5902,10.6169,10.5902,10.6169,627900.0
2005-11-02 12:45:00,15.9,15.91,15.89,15.9,505200.0,10.6169,10.6235,10.6102,10.6169,505200.0
2005-11-02 12:50:00,15.89,15.91,15.89,15.91,761400.0,10.6102,10.6235,10.6102,10.6235,761400.0
2005-11-02 12:55:00,15.91,15.92,15.9,15.91,903900.0,10.6235,10.6302,10.6169,10.6235,903900.0
2005-11-02 13:00:00,15.91,15.91,15.89,15.9,437700.0,10.6235,10.6235,10.6102,10.6169,437700.0
2005-11-02 13:05:00,15.9,15.91,15.88,15.89,428700.0,10.6169,10.6235,10.6035,10.6102,428700.0
2005-11-02 13:10:00,15.89,15.92,15.89,15.9,223800.0,10.6102,10.6302,10.6102,10.6169,223800.0
2005-11-02 13:15:00,15.9,15.91,15.89,15.91,259800.0,10.6169,10.6235,10.6102,10.6235,259800.0
2005-11-02 13:20:00,15.91,15.92,15.9,15.9,552300.0,10.6235,10.6302,10.6169,10.6169,552300.0
2005-11-02 13:25:00,15.9,15.92,15.9,15.9,472500.0,10.6169,10.6302,10.6169,10.6169,472500.0
2005-11-02 13:30:00,15.9,15.91,15.89,15.9,309300.0,10.6169,10.6235,10.6102,10.6169,309300.0
2005-11-02 13:35:00,15.9,15.9,15.88,15.89,231900.0,10.6169,10.6169,10.6035,10.6102,231900.0
2005-11-02 13:40:00,15.89,15.9,15.88,15.88,312000.0,10.6102,10.6169,10.6035,10.6035,312000.0
2005-11-02 13:45:00,15.88,15.9,15.88,15.89,177600.0,10.6035,10.6169,10.6035,10.6102,177600.0
2005-11-02 13:50:00,15.89,15.91,15.89,15.89,280200.0,10.6102,10.6235,10.6102,10.6102,280200.0
2005-11-02 13:55:00,15.89,15.91,15.89,15.9,239100.0,10.6102,10.6235,10.6102,10.6169,239100.0
2005-11-02 14:00:00,15.9,15.92,15.9,15.92,388800.0,10.6169,10.6302,10.6169,10.6302,388800.0
2005-11-02 14:05:00,15.92,15.92,15.88,15.88,404400.0,10.6302,10.6302,10.6035,10.6035,404400.0
2005-11-02 14:10:00,15.89,15.9,15.87,15.87,223500.0,10.6102,10.6169,10.5968,10.5968,223500.0
2005-11-02 14:15:00,15.87,15.89,15.86,15.88,327300.0,10.5968,10.6102,10.5902,10.6035,327300.0
2005-11-02 14:20:00,15.88,15.9,15.88,15.88,517500.0,10.6035,10.6169,10.6035,10.6035,517500.0
2005-11-02 14:25:00,15.88,15.89,15.87,15.88,262800.0,10.6035,10.6102,10.5968,10.6035,262800.0
2005-11-02 14:30:00,15.88,15.89,15.87,15.88,221100.0,10.6035,10.6102,10.5968,10.6035,221100.0
2005-11-02 14:35:00,15.87,15.88,15.85,15.86,343500.0,10.5968,10.6035,10.5835,10.5902,343500.0
2005-11-02 14:40:00,15.86,15.87,15.85,15.85,493200.0,10.5902,10.5968,10.5835,10.5835,493200.0
2005-11-02 14:45:00,15.85,15.85,15.84,15.85,456000.0,10.5835,10.5835,10.5768,10.5835,456000.0
2005-11-02 14:50:00,15.85,15.85,15.82,15.83,620400.0,10.5835,10.5835,10.5635,10.5701,620400.0
2005-11-02 14:55:00,15.83,15.85,15.82,15.84,454200.0,10.5701,10.5835,10.5635,10.5768,454200.0
2005-11-02 15:00:00,15.84,15.86,15.84,15.85,471000.0,10.5768,10.5902,10.5768,10.5835,471000.0
2005-11-02 15:05:00,15.85,15.86,15.84,15.85,326400.0,10.5835,10.5902,10.5768,10.5835,326400.0
2005-11-02 15:10:00,15.85,15.86,15.84,15.85,353400.0,10.5835,10.5902,10.5768,10.5835,353400.0
2005-11-02 15:15:00,15.85,15.85,15.83,15.84,493800.0,10.5835,10.5835,10.5701,10.5768,493800.0
2005-11-02 15:20:00,15.83,15.86,15.83,15.86,495300.0,10.5701,10.5902,10.5701,10.5902,495300.0
2005-11-02 15:25:00,15.85,15.86,15.84,15.84,442500.0,10.5835,10.5902,10.5768,10.5768,442500.0
2005-11-02 15:30:00,15.85,15.85,15.82,15.84,366600.0,10.5835,10.5835,10.5635,10.5768,366600.0
2005-11-02 15:35:00,15.83,15.84,15.82,15.84,507900.0,10.5701,10.5768,10.5635,10.5768,507900.0
2005-11-02 15:40:00,15.84,15.85,15.84,15.85,475200.0,10.5768,10.5835,10.5768,10.5835,475200.0
2005-11-02 15:45:00,15.84,15.86,15.84,15.84,751500.0,10.5768,10.5902,10.5768,10.5768,751500.0
2005-11-02 15:50:00,15.84,15.84,15.82,15.83,750900.0,10.5768,10.5768,10.5635,10.5701,750900.0
2005-11-02 15:55:00,15.83,15.85,15.83,15.85,975000.0,10.5701,10.5835,10.5701,10.5835,975000.0
2005-11-03 09:30:00,16.0,16.04,15.99,16.02,2889000.0,10.6836,10.7104,10.677,10.697,2889000.0
2005-11-03 09:35:00,16.02,16.03,15.98,16.01,1206300.0,10.697,10.7037,10.6703,10.6903,1206300.0
2005-11-03 09:40:00,16.01,16.01,15.97,15.98,1214100.0,10.6903,10.6903,10.6636,10.6703,1214100.0
2005-11-03 09:45:00,15.97,15.99,15.95,15.98,1082700.0,10.6636,10.677,10.6503,10.6703,1082700.0
2005-11-03 09:50:00,15.98,16.01,15.97,16.0,977100.0,10.6703,10.6903,10.6636,10.6836,977100.0
2005-11-03 09:55:00,16.0,16.01,15.98,16.0,859800.0,10.6836,10.6903,10.6703,10.6836,859800.0
2005-11-03 10:00:00,16.0,16.01,15.95,15.95,1671600.0,10.6836,10.6903,10.6503,10.6503,1671600.0
2005-11-03 10:05:00,15.95,15.99,15.92,15.98,853800.0,10.6503,10.677,10.6302,10.6703,853800.0
2005-11-03 10:10:00,15.99,15.99,15.97,15.99,486300.0,10.677,10.677,10.6636,10.677,486300.0
2005-11-03 10:15:00,15.99,16.01,15.99,16.0,626700.0,10.677,10.6903,10.677,10.6836,626700.0
2005-11-03 10:20:00,16.0,16.01,15.97,15.98,768600.0,10.6836,10.6903,10.6636,10.6703,768600.0
2005-11-03 10:25:00,15.98,15.99,15.92,15.93,989400.0,10.6703,10.677,10.6302,10.6369,989400.0
2005-11-03 10:30:00,15.92,15.94,15.87,15.9,1155300.0,10.6302,10.6436,10.5968,10.6169,1155300.0
2005-11-03 10:35:00,15.9,15.92,15.89,15.9,756300.0,10.6169,10.6302,10.6102,10.6169,756300.0
2005-11-03 10:40:00,15.89,15.93,15.89,15.91,627000.0,10.6102,10.6369,10.6102,10.6235,627000.0
2005-11-03 10:45:00,15.91,15.94,15.91,15.93,531900.0,10.6235,10.6436,10.6235,10.6369,531900.0
2005-11-03 10:50:00,15.93,15.96,15.92,15.94,317700.0,10.6369,10.6569,10.6302,10.6436,317700.0
2005-11-03 10:55:00,15.94,15.95,15.93,15.94,334800.0,10.6436,10.6503,10.6369,10.6436,334800.0
2005-11-03 11:00:00,15.94,15.96,15.94,15.95,435600.0,10.6436,10.6569,10.6436,10.6503,435600.0
2005-11-03 11:05:00,15.95,15.96,15.93,15.93,699300.0,10.6503,10.6569,10.6369,10.6369,699300.0
2005-11-03 11:10:00,15.93,15.93,15.91,15.91,308700.0,10.6369,10.6369,10.6235,10.6235,308700.0
2005-11-03 11:15:00,15.91,15.95,15.91,15.94,425400.0,10.6235,10.6503,10.6235,10.6436,425400.0
2005-11-03 11:20:00,15.93,15.93,15.91,15.93,275700.0,10.6369,10.6369,10.6235,10.6369,275700.0
2005-11-03 11:25:00,15.93,15.94,15.91,15.94,225300.0,10.6369,10.6436,10.6235,10.6436,225300.0
2005-11-03 11:30:00,15.94,15.94,15.93,15.94,570900.0,10.6436,10.6436,10.6369,10.6436,570900.0
2005-11-03 11:35:00,15.95,15.95,15.93,15.94,407400.0,10.6503,10.6503,10.6369,10.6436,407400.0
2005-11-03 11:40:00,15.93,15.95,15.93,15.95,292800.0,10.6369,10.6503,10.6369,10.6503,292800.0
2005-11-03 11:45:00,15.95,15.96,15.95,15.96,195900.0,10.6503,10.6569,10.6503,10.6569,195900.0
2005-11-03 11:50:00,15.96,15.98,15.96,15.96,585900.0,10.6569,10.6703,10.6569,10.6569,585900.0
2005-11-03 11:55:00,15.96,15.98,15.96,15.97,292200.0,10.6569,10.6703,10.6569,10.6636,292200.0
2005-11-03 12:00:00,15.97,15.98,15.96,15.98,249300.0,10.6636,10.6703,10.6569,10.6703,249300.0
2005-11-03 12:05:00,15.97,15.98,15.96,15.97,307800.0,10.6636,10.6703,10.6569,10.6636,307800.0
2005-11-03 12:10:00,15.97,15.99,15.97,15.98,681600.0,10.6636,10.677,10.6636,10.6703,681600.0
2005-11-03 12:15:00,15.98,15.99,15.97,15.98,234300.0,10.6703,10.677,10.6636,10.6703,234300.0
2005-11-03 12:20:00,15.98,15.99,15.97,15.97,252900.0,10.6703,10.677,10.6636,10.6636,252900.0
2005-11-03 12:25:00,15.98,15.98,15.96,15.98,148200.0,10.6703,10.6703,10.6569,10.6703,148200.0
2005-11-03 12:30:00,15.98,15.99,15.97,15.99,174300.0,10.6703,10.677,10.6636,10.677,174300.0
2005-11-03 12:35:00,15.99,15.99,15.98,15.98,253200.0,10.677,10.677,10.6703,10.6703,253200.0
2005-11-03 12:40:00,15.98,15.98,15.97,15.97,259500.0,10.6703,10.6703,10.6636,10.6636,259500.0
2005-11-03 12:45:00,15.97,15.98,15.96,15.96,286800.0,10.6636,10.6703,10.6569,10.6569,286800.0
2005-11-03 12:50:00,15.97,15.97,15.94,15.94,454500.0,10.6636,10.6636,10.6436,10.6436,454500.0
2005-11-03 12:55:00,15.94,15.96,15.93,15.94,387600.0,10.6436,10.6569,10.6369,10.6436,387600.0
2005-11-03 13:00:00,15.94,15.95,15.92,15.92,647400.0,10.6436,10.6503,10.6302,10.6302,647400.0
2005-11-03 13:05:00,15.92,15.92,15.89,15.92,547800.0,10.6302,10.6302,10.6102,10.6302,547800.0
2005-11-03 13:10:00,15.91,15.92,15.89,15.89,291600.0,10.6235,10.6302,10.6102,10.6102,291600.0
2005-11-03 13:15:00,15.89,15.92,15.89,15.92,436800.0,10.6102,10.6302,10.6102,10.6302,436800.0
2005-11-03 13:20:00,15.92,15.94,15.91,15.92,259800.0,10.6302,10.6436,10.6235,10.6302,259800.0
2005-11-03 13:25:00,15.92,15.92,15.91,15.92,329400.0,10.6302,10.6302,10.6235,10.6302,329400.0
2005-11-03 13:30:00,15.92,15.92,15.9,15.91,263100.0,10.6302,10.6302,10.6169,10.6235,263100.0
2005-11-03 13:35:00,15.91,15.92,15.9,15.91,457800.0,10.6235,10.6302,10.6169,10.6235,457800.0
2005-11-03 13:40:00,15.91,15.93,15.9,15.93,252600.0,10.6235,10.6369,10.6169,10.6369,252600.0
2005-11-03 13:45:00,15.93,15.95,15.93,15.95,438600.0,10.6369,10.6503,10.6369,10.6503,438600.0
2005-11-03 13:50:00,15.95,15.95,15.92,15.93,423300.0,10.6503,10.6503,10.6302,10.6369,423300.0
2005-11-03 13:55:00,15.93,15.94,15.91,15.92,273000.0,10.6369,10.6436,10.6235,10.6302,273000.0
2005-11-03 14:00:00,15.92,15.92,15.91,15.91,588600.0,10.6302,10.6302,10.6235,10.6235,588600.0
2005-11-03 14:05:00,15.92,15.92,15.89,15.89,541800.0,10.6302,10.6302,10.6102,10.6102,541800.0
2005-11-03 14:10:00,15.89,15.9,15.86,15.86,480000.0,10.6102,10.6169,10.5902,10.5902,480000.0
2005-11-03 14:15:00,15.86,15.86,15.85,15.86,694200.0,10.5902,10.5902,10.5835,10.5902,694200.0
2005-11-03 14:20:00,15.86,15.86,15.84,15.84,700200.0,10.5902,10.5902,10.5768,10.5768,700200.0
2005-11-03 14:25:00,15.84,15.84,15.79,15.8,1046700.0,10.5768,10.5768,10.5434,10.5501,1046700.0
2005-11-03 14:30:00,15.8,15.8,15.78,15.79,780600.0,10.5501,10.5501,10.5367,10.5434,780600.0
2005-11-03 14:35:00,15.79,15.81,15.78,15.78,678900.0,10.5434,10.5568,10.5367,10.5367,678900.0
2005-11-03 14:40:00,15.77,15.79,15.74,15.76,734100.0,10.5301,10.5434,10.51,10.5234,734100.0
2005-11-03 14:45:00,15.76,16.08,15.71,15.71,1363500.0,10.5234,10.7371,10.49,10.49,1363500.0
2005-11-03 14:50:00,15.71,15.75,15.71,15.74,985200.0,10.49,10.5167,10.49,10.51,985200.0
2005-11-03 14:55:00,15.75,15.76,15.74,15.76,545400.0,10.5167,10.5234,10.51,10.5234,545400.0
2005-11-03 15:00:00,15.76,15.76,15.73,15.74,504600.0,10.5234,10.5234,10.5034,10.51,504600.0
2005-11-03 15:05:00,15.75,15.78,15.74,15.75,366000.0,10.5167,10.5367,10.51,10.5167,366000.0
2005-11-03 15:10:00,15.75,15.75,15.72,15.73,586800.0,10.5167,10.5167,10.4967,10.5034,586800.0
2005-11-03 15:15:00,15.73,15.75,15.72,15.72,824100.0,10.5034,10.5167,10.4967,10.4967,824100.0
2005-11-03 15:20:00,15.72,15.74,15.71,15.72,641700.0,10.4967,10.51,10.49,10.4967,641700.0
2005-11-03 15:25:00,15.73,15.78,15.72,15.77,609600.0,10.5034,10.5367,10.4967,10.5301,609600.0
2005-11-03 15:30:00,15.77,15.79,15.75,15.78,531000.0,10.5301,10.5434,10.5167,10.5367,531000.0
2005-11-03 15:35:00,15.78,15.81,15.78,15.8,332400.0,10.5367,10.5568,10.5367,10.5501,332400.0
2005-11-03 15:40:00,15.81,15.82,15.78,15.78,805800.0,10.5568,10.5635,10.5367,10.5367,805800.0
2005-11-03 15:45:00,15.78,15.8,15.78,15.79,741300.0,10.5367,10.5501,10.5367,10.5434,741300.0
2005-11-03 15:50:00,15.79,15.81,15.78,15.8,707700.0,10.5434,10.5568,10.5367,10.5501,707700.0
2005-11-03 15:55:00,15.8,15.81,15.78,15.81,902400.0,10.5501,10.5568,10.5367,10.5568,902400.0
2005-11-04 09:30:00,15.8,15.87,15.8,15.82,1449600.0,10.5501,10.5968,10.5501,10.5635,1449600.0
2005-11-04 09:35:00,15.83,15.83,15.76,15.76,645600.0,10.5701,10.5701,10.5234,10.5234,645600.0
2005-11-04 09:40:00,15.76,15.79,15.76,15.78,589500.0,10.5234,10.5434,10.5234,10.5367,589500.0
2005-11-04 09:45:00,15.78,15.81,15.77,15.8,353700.0,10.5367,10.5568,10.5301,10.5501,353700.0
2005-11-04 09:50:00,15.8,15.81,15.79,15.8,457800.0,10.5501,10.5568,10.5434,10.5501,457800.0
2005-11-04 09:55:00,15.8,15.82,15.79,15.8,363000.0,10.5501,10.5635,10.5434,10.5501,363000.0
2005-11-04 10:00:00,15.81,15.83,15.79,15.82,488400.0,10.5568,10.5701,10.5434,10.5635,488400.0
2005-11-04 10:05:00,15.82,15.83,15.81,15.81,530100.0,10.5635,10.5701,10.5568,10.5568,530100.0
2005-11-04 10:10:00,15.81,15.82,15.77,15.79,633300.0,10.5568,10.5635,10.5301,10.5434,633300.0
2005-11-04 10:15:00,15.79,15.79,15.74,15.75,664500.0,10.5434,10.5434,10.51,10.5167,664500.0
2005-11-04 10:20:00,15.75,15.77,15.74,15.77,366900.0,10.5167,10.5301,10.51,10.5301,366900.0
2005-11-04 10:25:00,15.77,15.77,15.75,15.76,471600.0,10.5301,10.5301,10.5167,10.5234,471600.0
2005-11-04 10:30:00,15.76,15.76,15.74,15.74,515100.0,10.5234,10.5234,10.51,10.51,515100.0
2005-11-04 10:35:00,15.74,15.76,15.74,15.75,255900.0,10.51,10.5234,10.51,10.5167,255900.0
2005-11-04 10:40:00,15.75,15.76,15.73,15.73,396000.0,10.5167,10.5234,10.5034,10.5034,396000.0
2005-11-04 10:45:00,15.73,15.75,15.71,15.72,460200.0,10.5034,10.5167,10.49,10.4967,460200.0
2005-11-04 10:50:00,15.72,15.73,15.71,15.72,358800.0,10.4967,10.5034,10.49,10.4967,358800.0
2005-11-04 10:55:00,15.72,15.73,15.71,15.73,229200.0,10.4967,10.5034,10.49,10.5034,229200.0
2005-11-04 11:00:00,15.72,15.73,15.71,15.72,357900.0,10.4967,10.5034,10.49,10.4967,357900.0
2005-11-04 11:05:00,15.71,15.73,15.71,15.72,281700.0,10.49,10.5034,10.49,10.4967,281700.0
2005-11-04 11:10:00,15.72,15.72,15.69,15.71,388500.0,10.4967,10.4967,10.4766,10.49,388500.0
2005-11-04 11:15:00,15.71,15.72,15.71,15.71,264300.0,10.49,10.4967,10.49,10.49,264300.0
2005-11-04 11:20:00,15.7,15.75,15.7,15.75,475800.0,10.4833,10.5167,10.4833,10.5167,475800.0
2005-11-04 11:25:00,15.75,15.77,15.75,15.77,626100.0,10.5167,10.5301,10.5167,10.5301,626100.0
2005-11-04 11:30:00,15.77,15.79,15.77,15.77,436500.0,10.5301,10.5434,10.5301,10.5301,436500.0
2005-11-04 11:35:00,15.77,15.79,15.76,15.79,438000.0,10.5301,10.5434,10.5234,10.5434,438000.0
2005-11-04 11:40:00,15.79,15.79,15.77,15.78,778800.0,10.5434,10.5434,10.5301,10.5367,778800.0
2005-11-04 11:45:00,15.78,15.81,15.78,15.79,361500.0,10.5367,10.5568,10.5367,10.5434,361500.0
2005-11-04 11:50:00,15.79,15.81,15.79,15.8,345600.0,10.5434,10.5568,10.5434,10.5501,345600.0
2005-11-04 11:55:00,15.8,15.82,15.8,15.82,324000.0,10.5501,10.5635,10.5501,10.5635,324000.0
2005-11-04 12:00:00,15.82,15.83,15.8,15.82,396600.0,10.5635,10.5701,10.5501,10.5635,396600.0
2005-11-04 12:05:00,15.82,15.83,15.82,15.83,325200.0,10.5635,10.5701,10.5635,10.5701,325200.0
2005-11-04 12:10:00,15.83,15.86,15.83,15.86,672300.0,10.5701,10.5902,10.5701,10.5902,672300.0
2005-11-04 12:15:00,15.85,15.87,15.78,15.86,327000.0,10.5835,10.5968,10.5367,10.5902,327000.0
2005-11-04 12:20:00,15.85,15.9,15.85,15.89,297300.0,10.5835,10.6169,10.5835,10.6102,297300.0
2005-11-04 12:25:00,15.89,15.9,15.87,15.88,248400.0,10.6102,10.6169,10.5968,10.6035,248400.0
2005-11-04 12:30:00,15.88,15.88,15.84,15.85,359700.0,10.6035,10.6035,10.5768,10.5835,359700.0
2005-11-04 12:35:00,15.85,15.88,15.85,15.87,228000.0,10.5835,10.6035,10.5835,10.5968,228000.0
2005-11-04 12:40:00,15.87,15.88,15.87,15.88,172800.0,10.5968,10.6035,10.5968,10.6035,172800.0
2005-11-04 12:45:00,15.88,15.9,15.88,15.89,400500.0,10.6035,10.6169,10.6035,10.6102,400500.0
2005-11-04 12:50:00,15.89,15.91,15.89,15.91,477000.0,10.6102,10.6235,10.6102,10.6235,477000.0
2005-11-04 12:55:00,15.91,15.92,15.89,15.89,1614000.0,10.6235,10.6302,10.6102,10.6102,1614000.0
2005-11-04 13:00:00,15.9,15.91,15.87,15.88,197400.0,10.6169,10.6235,10.5968,10.6035,197400.0
2005-11-04 13:05:00,15.88,15.89,15.87,15.88,398700.0,10.6035,10.6102,10.5968,10.6035,398700.0
2005-11-04 13:10:00,15.88,15.88,15.84,15.86,326100.0,10.6035,10.6035,10.5768,10.5902,326100.0
2005-11-04 13:15:00,15.86,15.87,15.85,15.86,208800.0,10.5902,10.5968,10.5835,10.5902,208800.0
2005-11-04 13:20:00,15.85,15.88,15.84,15.84,326700.0,10.5835,10.6035,10.5768,10.5768,326700.0
2005-11-04 13:25:00,15.84,15.86,15.84,15.85,252900.0,10.5768,10.5902,10.5768,10.5835,252900.0
2005-11-04 13:30:00,15.85,15.86,15.85,15.86,344400.0,10.5835,10.5902,10.5835,10.5902,344400.0
2005-11-04 13:35:00,15.86,15.86,15.85,15.86,133500.0,10.5902,10.5902,10.5835,10.5902,133500.0
2005-11-04 13:40:00,15.86,15.86,15.85,15.86,214500.0,10.5902,10.5902,10.5835,10.5902,214500.0
2005-11-04 13:45:00,15.86,15.87,15.86,15.86,162000.0,10.5902,10.5968,10.5902,10.5902,162000.0
2005-11-04 13:50:00,15.86,15.87,15.86,15.87,152400.0,10.5902,10.5968,10.5902,10.5968,152400.0
2005-11-04 13:55:00,15.87,15.88,15.86,15.87,169200.0,10.5968,10.6035,10.5902,10.5968,169200.0
2005-11-04 14:00:00,15.87,15.87,15.85,15.85,140400.0,10.5968,10.5968,10.5835,10.5835,140400.0
2005-11-04 14:05:00,15.85,15.89,15.85,15.89,253800.0,10.5835,10.6102,10.5835,10.6102,253800.0
2005-11-04 14:10:00,15.89,15.9,15.87,15.87,230400.0,10.6102,10.6169,10.5968,10.5968,230400.0
2005-11-04 14:15:00,15.87,15.88,15.87,15.88,320700.0,10.5968,10.6035,10.5968,10.6035,320700.0
2005-11-04 14:20:00,15.88,15.9,15.88,15.89,429000.0,10.6035,10.6169,10.6035,10.6102,429000.0
2005-11-04 14:25:00,15.89,15.89,15.88,15.89,153300.0,10.6102,10.6102,10.6035,10.6102,153300.0
2005-11-04 14:30:00,15.89,15.89,15.88,15.89,247800.0,10.6102,10.6102,10.6035,10.6102,247800.0
2005-11-04 14:35:00,15.89,15.89,15.88,15.88,201900.0,10.6102,10.6102,10.6035,10.6035,201900.0
2005-11-04 14:40:00,15.88,15.89,15.87,15.88,225000.0,10.6035,10.6102,10.5968,10.6035,225000.0
2005-11-04 14:45:00,15.88,15.88,15.86,15.86,264000.0,10.6035,10.6035,10.5902,10.5902,264000.0
2005-11-04 14:50:00,15.86,15.88,15.85,15.87,264600.0,10.5902,10.6035,10.5835,10.5968,264600.0
2005-11-04 14:55:00,15.87,15.88,15.86,15.87,186000.0,10.5968,10.6035,10.5902,10.5968,186000.0
2005-11-04 15:00:00,15.87,15.88,15.85,15.86,170100.0,10.5968,10.6035,10.5835,10.5902,170100.0
2005-11-04 15:05:00,15.86,15.87,15.86,15.86,186300.0,10.5902,10.5968,10.5902,10.5902,186300.0
2005-11-04 15:10:00,15.86,15.87,15.86,15.86,210000.0,10.5902,10.5968,10.5902,10.5902,210000.0
2005-11-04 15:15:00,15.87,15.87,15.85,15.87,186300.0,10.5968,10.5968,10.5835,10.5968,186300.0
2005-11-04 15:20:00,15.87,15.88,15.86,15.88,194400.0,10.5968,10.6035,10.5902,10.6035,194400.0
2005-11-04 15:25:00,15.88,15.88,15.87,15.87,191400.0,10.6035,10.6035,10.5968,10.5968,191400.0
2005-11-04 15:30:00,15.87,15.89,15.86,15.89,343500.0,10.5968,10.6102,10.5902,10.6102,343500.0
2005-11-04 15:35:00,15.88,15.9,15.87,15.87,367200.0,10.6035,10.6169,10.5968,10.5968,367200.0
2005-11-04 15:40:00,15.87,15.9,15.87,15.9,450600.0,10.5968,10.6169,10.5968,10.6169,450600.0
2005-11-04 15:45:00,15.9,15.91,15.89,15.9,544500.0,10.6169,10.6235,10.6102,10.6169,544500.0
2005-11-04 15:50:00,15.91,15.91,15.89,15.89,663600.0,10.6235,10.6235,10.6102,10.6102,663600.0
2005-11-04 15:55:00,15.89,15.9,15.88,15.89,704400.0,10.6102,10.6169,10.6035,10.6102,704400.0
2005-11-07 09:30:00,15.97,15.98,15.92,15.96,929700.0,10.6636,10.6703,10.6302,10.6569,929700.0
2005-11-07 09:35:00,15.95,16.0,15.95,16.0,708300.0,10.6503,10.6836,10.6503,10.6836,708300.0
2005-11-07 09:40:00,16.0,16.0,15.98,15.99,727200.0,10.6836,10.6836,10.6703,10.677,727200.0
2005-11-07 09:45:00,15.99,16.0,15.98,16.0,1218900.0,10.677,10.6836,10.6703,10.6836,1218900.0
2005-11-07 09:50:00,16.0,16.03,15.98,15.99,888600.0,10.6836,10.7037,10.6703,10.677,888600.0
2005-11-07 09:55:00,15.99,16.03,15.97,15.99,741300.0,10.677,10.7037,10.6636,10.677,741300.0
2005-11-07 10:00:00,15.99,16.0,15.98,15.99,986100.0,10.677,10.6836,10.6703,10.677,986100.0
2005-11-07 10:05:00,15.99,16.0,15.99,16.0,602100.0,10.677,10.6836,10.677,10.6836,602100.0
2005-11-07 10:10:00,16.0,16.01,16.0,16.01,726600.0,10.6836,10.6903,10.6836,10.6903,726600.0
2005-11-07 10:15:00,16.01,16.01,15.99,15.99,553500.0,10.6903,10.6903,10.677,10.677,553500.0
2005-11-07 10:20:00,15.99,15.99,15.97,15.98,613800.0,10.677,10.677,10.6636,10.6703,613800.0
2005-11-07 10:25:00,15.98,15.99,15.97,15.97,470400.0,10.6703,10.677,10.6636,10.6636,470400.0
2005-11-07 10:30:00,15.97,15.97,15.95,15.95,801000.0,10.6636,10.6636,10.6503,10.6503,801000.0
2005-11-07 10:35:00,15.95,15.97,15.94,15.94,440100.0,10.6503,10.6636,10.6436,10.6436,440100.0
2005-11-07 10:40:00,15.94,15.96,15.94,15.95,276300.0,10.6436,10.6569,10.6436,10.6503,276300.0
2005-11-07 10:45:00,15.95,15.95,15.94,15.94,297900.0,10.6503,10.6503,10.6436,10.6436,297900.0
2005-11-07 10:50:00,15.94,15.94,15.93,15.94,903300.0,10.6436,10.6436,10.6369,10.6436,903300.0
2005-11-07 10:55:00,15.94,15.98,15.94,15.98,348000.0,10.6436,10.6703,10.6436,10.6703,348000.0
2005-11-07 11:00:00,15.98,16.01,15.98,16.0,866700.0,10.6703,10.6903,10.6703,10.6836,866700.0
2005-11-07 11:05:00,16.0,16.01,15.99,16.0,436800.0,10.6836,10.6903,10.677,10.6836,436800.0
2005-11-07 11:10:00,16.0,16.0,15.98,15.99,300900.0,10.6836,10.6836,10.6703,10.677,300900.0
2005-11-07 11:15:00,15.99,16.0,15.98,15.99,306600.0,10.677,10.6836,10.6703,10.677,306600.0
2005-11-07 11:20:00,15.99,16.0,15.98,16.0,316500.0,10.677,10.6836,10.6703,10.6836,316500.0
2005-11-07 11:25:00,16.0,16.01,15.99,16.0,474000.0,10.6836,10.6903,10.677,10.6836,474000.0
2005-11-07 11:30:00,16.0,16.01,16.0,16.0,519900.0,10.6836,10.6903,10.6836,10.6836,519900.0
2005-11-07 11:35:00,16.0,16.01,15.99,16.0,459900.0,10.6836,10.6903,10.677,10.6836,459900.0
2005-11-07 11:40:00,16.0,16.01,15.99,16.0,204900.0,10.6836,10.6903,10.677,10.6836,204900.0
2005-11-07 11:45:00,16.0,16.01,15.99,15.99,226500.0,10.6836,10.6903,10.677,10.677,226500.0
2005-11-07 11:50:00,15.99,16.0,15.99,16.0,131400.0,10.677,10.6836,10.677,10.6836,131400.0
2005-11-07 11:55:00,15.99,16.0,15.99,15.99,229800.0,10.677,10.6836,10.677,10.677,229800.0
2005-11-07 12:00:00,15.99,16.0,15.99,15.99,247800.0,10.677,10.6836,10.677,10.677,247800.0
2005-11-07 12:05:00,15.99,15.99,15.97,15.98,360000.0,10.677,10.677,10.6636,10.6703,360000.0
2005-11-07 12:10:00,15.98,15.99,15.97,15.98,315000.0,10.6703,10.677,10.6636,10.6703,315000.0
2005-11-07 12:15:00,15.98,15.99,15.98,15.99,279000.0,10.6703,10.677,10.6703,10.677,279000.0
2005-11-07 12:20:00,15.99,16.0,15.99,15.99,365700.0,10.677,10.6836,10.677,10.677,365700.0
2005-11-07 12:25:00,15.99,16.0,15.98,15.98,149100.0,10.677,10.6836,10.6703,10.6703,149100.0
2005-11-07 12:30:00,15.99,16.0,15.99,15.99,143700.0,10.677,10.6836,10.677,10.677,143700.0
2005-11-07 12:35:00,15.99,15.99,15.98,15.98,125700.0,10.677,10.677,10.6703,10.6703,125700.0
2005-11-07 12:40:00,15.98,15.99,15.97,15.98,324000.0,10.6703,10.677,10.6636,10.6703,324000.0
2005-11-07 12:45:00,15.98,15.99,15.97,15.97,181800.0,10.6703,10.677,10.6636,10.6636,181800.0
2005-11-07 12:50:00,15.97,15.99,15.97,15.98,127200.0,10.6636,10.677,10.6636,10.6703,127200.0
2005-11-07 12:55:00,15.97,15.99,15.97,15.98,101400.0,10.6636,10.677,10.6636,10.6703,101400.0
2005-11-07 13:00:00,15.98,16.0,15.98,15.99,97200.0,10.6703,10.6836,10.6703,10.677,97200.0
2005-11-07 13:05:00,16.0,16.0,15.97,15.97,223200.0,10.6836,10.6836,10.6636,10.6636,223200.0
2005-11-07 13:10:00,15.97,15.98,15.97,15.97,139200.0,10.6636,10.6703,10.6636,10.6636,139200.0
2005-11-07 13:15:00,15.97,15.97,15.97,15.97,91800.0,10.6636,10.6636,10.6636,10.6636,91800.0
2005-11-07 13:20:00,15.97,15.99,15.96,15.99,140100.0,10.6636,10.677,10.6569,10.677,140100.0
2005-11-07 13:25:00,15.99,15.99,15.97,15.99,174300.0,10.677,10.677,10.6636,10.677,174300.0
2005-11-07 13:30:00,15.99,15.99,15.96,15.96,194100.0,10.677,10.677,10.6569,10.6569,194100.0
2005-11-07 13:35:00,15.97,15.98,15.96,15.97,178500.0,10.6636,10.6703,10.6569,10.6636,178500.0
2005-11-07 13:40:00,15.96,15.97,15.95,15.95,315000.0,10.6569,10.6636,10.6503,10.6503,315000.0
2005-11-07 13:45:00,15.94,15.96,15.94,15.96,223500.0,10.6436,10.6569,10.6436,10.6569,223500.0
2005-11-07 13:50:00,15.96,15.97,15.95,15.96,187800.0,10.6569,10.6636,10.6503,10.6569,187800.0
2005-11-07 13:55:00,15.96,15.99,15.96,15.97,493800.0,10.6569,10.677,10.6569,10.6636,493800.0
2005-11-07 14:00:00,15.97,15.97,15.95,15.96,463200.0,10.6636,10.6636,10.6503,10.6569,463200.0
2005-11-07 14:05:00,15.96,15.98,15.96,15.97,459600.0,10.6569,10.6703,10.6569,10.6636,459600.0
2005-11-07 14:10:00,15.97,16.0,15.97,15.98,397800.0,10.6636,10.6836,10.6636,10.6703,397800.0
2005-11-07 14:15:00,15.98,16.01,15.97,15.99,557400.0,10.6703,10.6903,10.6636,10.677,557400.0
2005-11-07 14:20:00,15.99,16.0,15.99,16.0,333900.0,10.677,10.6836,10.677,10.6836,333900.0
2005-11-07 14:25:00,16.0,16.01,15.99,16.01,360600.0,10.6836,10.6903,10.677,10.6903,360600.0
2005-11-07 14:30:00,16.0,16.03,16.0,16.02,1013100.0,10.6836,10.7037,10.6836,10.697,1013100.0
2005-11-07 14:35:00,16.02,16.02,16.01,16.01,268500.0,10.697,10.697,10.6903,10.6903,268500.0
2005-11-07 14:40:00,16.02,16.03,16.01,16.03,736500.0,10.697,10.7037,10.6903,10.7037,736500.0
2005-11-07 14:45:00,16.03,16.04,16.02,16.03,910200.0,10.7037,10.7104,10.697,10.7037,910200.0
2005-11-07 14:50:00,16.03,16.05,16.03,16.05,670800.0,10.7037,10.717,10.7037,10.717,670800.0
2005-11-07 14:55:00,16.04,16.05,16.03,16.04,1000200.0,10.7104,10.717,10.7037,10.7104,1000200.0
2005-11-07 15:00:00,16.03,16.06,16.03,16.05,1228800.0,10.7037,10.7237,10.7037,10.717,1228800.0
2005-11-07 15:05:00,16.05,16.06,16.03,16.03,502200.0,10.717,10.7237,10.7037,10.7037,502200.0
2005-11-07 15:10:00,16.04,16.04,16.01,16.01,353700.0,10.7104,10.7104,10.6903,10.6903,353700.0
2005-11-07 15:15:00,16.01,16.02,15.99,16.0,406200.0,10.6903,10.697,10.677,10.6836,406200.0
2005-11-07 15:20:00,16.0,16.02,15.99,16.01,305100.0,10.6836,10.697,10.677,10.6903,305100.0
2005-11-07 15:25:00,16.01,16.01,15.98,15.99,382500.0,10.6903,10.6903,10.6703,10.677,382500.0
2005-11-07 15:30:00,15.99,16.01,15.99,16.01,385500.0,10.677,10.6903,10.677,10.6903,385500.0
2005-11-07 15:35:00,16.01,16.01,15.99,15.99,233400.0,10.6903,10.6903,10.677,10.677,233400.0
2005-11-07 15:40:00,15.99,16.01,15.99,16.01,420900.0,10.677,10.6903,10.677,10.6903,420900.0
2005-11-07 15:45:00,16.01,16.02,15.99,15.99,541200.0,10.6903,10.697,10.677,10.677,541200.0
2005-11-07 15:50:00,15.99,16.0,15.99,16.0,681600.0,10.677,10.6836,10.677,10.6836,681600.0
2005-11-07 15:55:00,16.0,16.01,15.99,16.01,780300.0,10.6836,10.6903,10.677,10.6903,780300.0
2005-11-08 09:30:00,15.93,15.95,15.92,15.92,997500.0,10.6369,10.6503,10.6302,10.6302,997500.0
2005-11-08 09:35:00,15.92,15.92,15.85,15.88,989400.0,10.6302,10.6302,10.5835,10.6035,989400.0
2005-11-08 09:40:00,15.88,15.89,15.82,15.84,675600.0,10.6035,10.6102,10.5635,10.5768,675600.0
2005-11-08 09:45:00,15.83,15.85,15.82,15.84,447000.0,10.5701,10.5835,10.5635,10.5768,447000.0
2005-11-08 09:50:00,15.84,15.85,15.83,15.84,537900.0,10.5768,10.5835,10.5701,10.5768,537900.0
2005-11-08 09:55:00,15.85,15.85,15.83,15.84,270000.0,10.5835,10.5835,10.5701,10.5768,270000.0
2005-11-08 10:00:00,15.84,15.85,15.83,15.85,231300.0,10.5768,10.5835,10.5701,10.5835,231300.0
2005-11-08 10:05:00,15.84,15.87,15.84,15.85,228900.0,10.5768,10.5968,10.5768,10.5835,228900.0
2005-11-08 10:10:00,15.84,15.85,15.82,15.83,389400.0,10.5768,10.5835,10.5635,10.5701,389400.0
2005-11-08 10:15:00,15.83,15.85,15.83,15.84,311100.0,10.5701,10.5835,10.5701,10.5768,311100.0
2005-11-08 10:20:00,15.84,15.85,15.83,15.84,339600.0,10.5768,10.5835,10.5701,10.5768,339600.0
2005-11-08 10:25:00,15.85,15.85,15.83,15.84,221100.0,10.5835,10.5835,10.5701,10.5768,221100.0
2005-11-08 10:30:00,15.84,15.85,15.83,15.84,378300.0,10.5768,10.5835,10.5701,10.5768,378300.0
2005-11-08 10:35:00,15.84,15.87,15.84,15.86,415200.0,10.5768,10.5968,10.5768,10.5902,415200.0
2005-11-08 10:40:00,15.87,15.88,15.86,15.87,159600.0,10.5968,10.6035,10.5902,10.5968,159600.0
2005-11-08 10:45:00,15.87,15.87,15.84,15.84,173400.0,10.5968,10.5968,10.5768,10.5768,173400.0
2005-11-08 10:50:00,15.84,15.86,15.84,15.85,307800.0,10.5768,10.5902,10.5768,10.5835,307800.0
2005-11-08 10:55:00,15.85,15.85,15.83,15.84,267300.0,10.5835,10.5835,10.5701,10.5768,267300.0
2005-11-08 11:00:00,15.84,15.84,15.8,15.8,719100.0,10.5768,10.5768,10.5501,10.5501,719100.0
2005-11-08 11:05:00,15.8,15.82,15.8,15.82,254100.0,10.5501,10.5635,10.5501,10.5635,254100.0
2005-11-08 11:10:00,15.82,15.84,15.8,15.82,259800.0,10.5635,10.5768,10.5501,10.5635,259800.0
2005-11-08 11:15:00,15.82,15.82,15.8,15.8,348000.0,10.5635,10.5635,10.5501,10.5501,348000.0
2005-11-08 11:20:00,15.8,15.83,15.79,15.82,567300.0,10.5501,10.5701,10.5434,10.5635,567300.0
2005-11-08 11:25:00,15.82,15.85,15.82,15.85,433800.0,10.5635,10.5835,10.5635,10.5835,433800.0
2005-11-08 11:30:00,15.85,15.85,15.83,15.85,273600.0,10.5835,10.5835,10.5701,10.5835,273600.0
2005-11-08 11:35:00,15.85,15.87,15.84,15.86,245400.0,10.5835,10.5968,10.5768,10.5902,245400.0
2005-11-08 11:40:00,15.86,15.88,15.86,15.87,226800.0,10.5902,10.6035,10.5902,10.5968,226800.0
2005-11-08 11:45:00,15.87,15.88,15.87,15.87,180000.0,10.5968,10.6035,10.5968,10.5968,180000.0
2005-11-08 11:50:00,15.88,15.91,15.88,15.9,346500.0,10.6035,10.6235,10.6035,10.6169,346500.0
2005-11-08 11:55:00,15.91,15.94,15.9,15.93,590700.0,10.6235,10.6436,10.6169,10.6369,590700.0
2005-11-08 12:00:00,15.94,15.94,15.93,15.94,521400.0,10.6436,10.6436,10.6369,10.6436,521400.0
2005-11-08 12:05:00,15.94,15.94,15.93,15.93,269400.0,10.6436,10.6436,10.6369,10.6369,269400.0
2005-11-08 12:10:00,15.93,15.93,15.88,15.89,248400.0,10.6369,10.6369,10.6035,10.6102,248400.0
2005-11-08 12:15:00,15.89,15.9,15.88,15.88,174900.0,10.6102,10.6169,10.6035,10.6035,174900.0
2005-11-08 12:20:00,15.88,15.9,15.88,15.89,91500.0,10.6035,10.6169,10.6035,10.6102,91500.0
2005-11-08 12:25:00,15.89,15.9,15.89,15.9,117000.0,10.6102,10.6169,10.6102,10.6169,117000.0
2005-11-08 12:30:00,15.9,15.9,15.9,15.9,99600.0,10.6169,10.6169,10.6169,10.6169,99600.0
2005-11-08 12:35:00,15.9,15.9,15.89,15.89,101400.0,10.6169,10.6169,10.6102,10.6102,101400.0
2005-11-08 12:40:00,15.89,15.9,15.89,15.9,101700.0,10.6102,10.6169,10.6102,10.6169,101700.0
2005-11-08 12:45:00,15.9,15.9,15.9,15.9,64200.0,10.6169,10.6169,10.6169,10.6169,64200.0
2005-11-08 12:50:00,15.9,15.9,15.87,15.89,160800.0,10.6169,10.6169,10.5968,10.6102,160800.0
2005-11-08 12:55:00,15.88,15.91,15.88,15.9,149700.0,10.6035,10.6235,10.6035,10.6169,149700.0
2005-11-08 13:00:00,15.9,15.9,15.88,15.89,112200.0,10.6169,10.6169,10.6035,10.6102,112200.0
2005-11-08 13:05:00,15.89,15.89,15.88,15.88,90000.0,10.6102,10.6102,10.6035,10.6035,90000.0
2005-11-08 13:10:00,15.88,15.88,15.86,15.88,288900.0,10.6035,10.6035,10.5902,10.6035,288900.0
2005-11-08 13:15:00,15.88,15.89,15.87,15.88,153000.0,10.6035,10.6102,10.5968,10.6035,153000.0
2005-11-08 13:20:00,15.88,15.89,15.88,15.89,65400.0,10.6035,10.6102,10.6035,10.6102,65400.0
2005-11-08 13:25:00,15.89,15.9,15.89,15.9,136800.0,10.6102,10.6169,10.6102,10.6169,136800.0
2005-11-08 13:30:00,15.9,15.9,15.89,15.9,143700.0,10.6169,10.6169,10.6102,10.6169,143700.0
2005-11-08 13:35:00,15.9,15.9,15.89,15.89,79200.0,10.6169,10.6169,10.6102,10.6102,79200.0
2005-11-08 13:40:00,15.89,15.89,15.87,15.87,129900.0,10.6102,10.6102,10.5968,10.5968,129900.0
2005-11-08 13:45:00,15.87,15.88,15.87,15.88,78300.0,10.5968,10.6035,10.5968,10.6035,78300.0
2005-11-08 13:50:00,15.88,15.88,15.87,15.87,152700.0,10.6035,10.6035,10.5968,10.5968,152700.0
2005-11-08 13:55:00,15.86,15.88,15.86,15.88,130500.0,10.5902,10.6035,10.5902,10.6035,130500.0
2005-11-08 14:00:00,15.88,15.88,15.87,15.88,104400.0,10.6035,10.6035,10.5968,10.6035,104400.0
2005-11-08 14:05:00,15.88,15.9,15.88,15.89,95400.0,10.6035,10.6169,10.6035,10.6102,95400.0
2005-11-08 14:10:00,15.89,15.9,15.88,15.9,145200.0,10.6102,10.6169,10.6035,10.6169,145200.0
2005-11-08 14:15:00,15.9,15.9,15.88,15.88,94800.0,10.6169,10.6169,10.6035,10.6035,94800.0
2005-11-08 14:20:00,15.88,15.89,15.88,15.88,97800.0,10.6035,10.6102,10.6035,10.6035,97800.0
2005-11-08 14:25:00,15.88,15.88,15.87,15.87,147900.0,10.6035,10.6035,10.5968,10.5968,147900.0
2005-11-08 14:30:00,15.87,15.88,15.86,15.87,135900.0,10.5968,10.6035,10.5902,10.5968,135900.0
2005-11-08 14:35:00,15.87,15.89,15.87,15.89,126600.0,10.5968,10.6102,10.5968,10.6102,126600.0
2005-11-08 14:40:00,15.88,15.9,15.88,15.88,109800.0,10.6035,10.6169,10.6035,10.6035,109800.0
2005-11-08 14:45:00,15.88,15.89,15.88,15.89,91500.0,10.6035,10.6102,10.6035,10.6102,91500.0
2005-11-08 14:50:00,15.89,15.89,15.87,15.88,152700.0,10.6102,10.6102,10.5968,10.6035,152700.0
2005-11-08 14:55:00,15.88,15.88,15.87,15.87,126000.0,10.6035,10.6035,10.5968,10.5968,126000.0
2005-11-08 15:00:00,15.88,15.9,15.87,15.89,294300.0,10.6035,10.6169,10.5968,10.6102,294300.0
2005-11-08 15:05:00,15.89,15.89,15.87,15.87,225900.0,10.6102,10.6102,10.5968,10.5968,225900.0
2005-11-08 15:10:00,15.88,15.89,15.87,15.88,410400.0,10.6035,10.6102,10.5968,10.6035,410400.0
2005-11-08 15:15:00,15.88,16.55,15.87,15.88,180600.0,10.6035,11.0509,10.5968,10.6035,180600.0
2005-11-08 15:20:00,15.87,15.88,15.86,15.87,264900.0,10.5968,10.6035,10.5902,10.5968,264900.0
2005-11-08 15:25:00,15.87,15.88,15.86,15.88,206100.0,10.5968,10.6035,10.5902,10.6035,206100.0
2005-11-08 15:30:00,15.89,15.89,15.87,15.88,245400.0,10.6102,10.6102,10.5968,10.6035,245400.0
2005-11-08 15:35:00,15.89,15.89,15.86,15.87,370200.0,10.6102,10.6102,10.5902,10.5968,370200.0
2005-11-08 15:40:00,15.87,15.88,15.86,15.86,567000.0,10.5968,10.6035,10.5902,10.5902,567000.0
2005-11-08 15:45:00,15.86,15.87,15.85,15.86,351600.0,10.5902,10.5968,10.5835,10.5902,351600.0
2005-11-08 15:50:00,15.85,15.87,15.85,15.87,750900.0,10.5835,10.5968,10.5835,10.5968,750900.0
2005-11-08 15:55:00,15.87,15.88,15.87,15.87,813900.0,10.5968,10.6035,10.5968,10.5968,813900.0
2005-11-09 09:30:00,15.84,15.9,15.84,15.87,559800.0,10.5768,10.6169,10.5768,10.5968,559800.0
2005-11-09 09:35:00,15.87,15.94,15.87,15.94,557700.0,10.5968,10.6436,10.5968,10.6436,557700.0
2005-11-09 09:40:00,15.94,15.94,15.89,15.89,362700.0,10.6436,10.6436,10.6102,10.6102,362700.0
2005-11-09 09:45:00,15.88,15.89,15.83,15.84,614700.0,10.6035,10.6102,10.5701,10.5768,614700.0
2005-11-09 09:50:00,15.84,15.85,15.83,15.83,636000.0,10.5768,10.5835,10.5701,10.5701,636000.0
2005-11-09 09:55:00,15.83,15.84,15.8,15.81,555600.0,10.5701,10.5768,10.5501,10.5568,555600.0
2005-11-09 10:00:00,15.81,15.81,15.77,15.79,591000.0,10.5568,10.5568,10.5301,10.5434,591000.0
2005-11-09 10:05:00,15.79,15.82,15.79,15.81,366900.0,10.5434,10.5635,10.5434,10.5568,366900.0
2005-11-09 10:10:00,15.81,15.83,15.81,15.82,1087500.0,10.5568,10.5701,10.5568,10.5635,1087500.0
2005-11-09 10:15:00,15.82,15.88,15.82,15.87,341100.0,10.5635,10.6035,10.5635,10.5968,341100.0
2005-11-09 10:20:00,15.87,15.89,15.82,15.86,489900.0,10.5968,10.6102,10.5635,10.5902,489900.0
2005-11-09 10:25:00,15.86,15.87,15.84,15.85,282900.0,10.5902,10.5968,10.5768,10.5835,282900.0
2005-11-09 10:30:00,15.85,15.92,15.85,15.91,610500.0,10.5835,10.6302,10.5835,10.6235,610500.0
2005-11-09 10:35:00,15.91,15.97,15.9,15.96,1436400.0,10.6235,10.6636,10.6169,10.6569,1436400.0
2005-11-09 10:40:00,15.96,15.99,15.95,15.97,1227000.0,10.6569,10.677,10.6503,10.6636,1227000.0
2005-11-09 10:45:00,15.97,15.99,15.96,15.98,1129200.0,10.6636,10.677,10.6569,10.6703,1129200.0
2005-11-09 10:50:00,15.99,16.01,15.98,16.0,1075800.0,10.677,10.6903,10.6703,10.6836,1075800.0
2005-11-09 10:55:00,16.0,16.01,15.98,15.98,819000.0,10.6836,10.6903,10.6703,10.6703,819000.0
2005-11-09 11:00:00,15.98,15.99,15.96,15.97,414600.0,10.6703,10.677,10.6569,10.6636,414600.0
2005-11-09 11:05:00,15.98,15.99,15.97,15.99,518400.0,10.6703,10.677,10.6636,10.677,518400.0
2005-11-09 11:10:00,15.99,15.99,15.97,15.98,279900.0,10.677,10.677,10.6636,10.6703,279900.0
2005-11-09 11:15:00,15.98,16.01,15.98,16.0,588600.0,10.6703,10.6903,10.6703,10.6836,588600.0
2005-11-09 11:20:00,16.0,16.01,15.98,16.0,360000.0,10.6836,10.6903,10.6703,10.6836,360000.0
2005-11-09 11:25:00,16.0,16.01,15.99,16.0,552600.0,10.6836,10.6903,10.677,10.6836,552600.0
2005-11-09 11:30:00,16.0,16.01,15.98,15.98,339000.0,10.6836,10.6903,10.6703,10.6703,339000.0
2005-11-09 11:35:00,15.98,15.99,15.98,15.98,255000.0,10.6703,10.677,10.6703,10.6703,255000.0
2005-11-09 11:40:00,15.98,15.99,15.98,15.99,251400.0,10.6703,10.677,10.6703,10.677,251400.0
2005-11-09 11:45:00,15.99,16.0,15.98,15.99,298500.0,10.677,10.6836,10.6703,10.677,298500.0
2005-11-09 11:50:00,15.99,16.0,15.98,15.99,226200.0,10.677,10.6836,10.6703,10.677,226200.0
2005-11-09 11:55:00,15.99,15.99,15.98,15.99,133800.0,10.677,10.677,10.6703,10.677,133800.0
2005-11-09 12:00:00,15.99,15.99,15.95,15.96,531600.0,10.677,10.677,10.6503,10.6569,531600.0
2005-11-09 12:05:00,15.95,15.96,15.95,15.96,276600.0,10.6503,10.6569,10.6503,10.6569,276600.0
2005-11-09 12:10:00,15.96,15.97,15.95,15.96,363600.0,10.6569,10.6636,10.6503,10.6569,363600.0
2005-11-09 12:15:00,15.96,15.97,15.95,15.97,247800.0,10.6569,10.6636,10.6503,10.6636,247800.0
2005-11-09 12:20:00,15.96,16.0,15.96,16.0,481500.0,10.6569,10.6836,10.6569,10.6836,481500.0
2005-11-09 12:25:00,15.99,16.01,15.99,16.0,684900.0,10.677,10.6903,10.677,10.6836,684900.0
2005-11-09 12:30:00,16.0,16.01,15.99,16.0,328500.0,10.6836,10.6903,10.677,10.6836,328500.0
2005-11-09 12:35:00,16.0,16.01,15.99,16.0,384900.0,10.6836,10.6903,10.677,10.6836,384900.0
2005-11-09 12:40:00,16.0,16.0,15.99,16.0,303600.0,10.6836,10.6836,10.677,10.6836,303600.0
2005-11-09 12:45:00,15.99,16.01,15.99,16.0,375900.0,10.677,10.6903,10.677,10.6836,375900.0
2005-11-09 12:50:00,16.0,16.01,15.99,16.0,264000.0,10.6836,10.6903,10.677,10.6836,264000.0
2005-11-09 12:55:00,16.0,16.01,15.99,16.0,286200.0,10.6836,10.6903,10.677,10.6836,286200.0
2005-11-09 13:00:00,16.0,16.0,15.99,15.99,91500.0,10.6836,10.6836,10.677,10.677,91500.0
2005-11-09 13:05:00,16.0,16.0,15.99,15.99,246000.0,10.6836,10.6836,10.677,10.677,246000.0
2005-11-09 13:10:00,16.0,16.0,15.99,16.0,91500.0,10.6836,10.6836,10.677,10.6836,91500.0
2005-11-09 13:15:00,16.0,16.0,16.0,16.0,282600.0,10.6836,10.6836,10.6836,10.6836,282600.0
2005-11-09 13:20:00,16.0,16.01,15.99,16.0,356400.0,10.6836,10.6903,10.677,10.6836,356400.0
2005-11-09 13:25:00,16.0,16.0,15.99,16.0,230100.0,10.6836,10.6836,10.677,10.6836,230100.0
2005-11-09 13:30:00,16.0,16.01,16.0,16.0,241500.0,10.6836,10.6903,10.6836,10.6836,241500.0
2005-11-09 13:35:00,16.0,16.01,16.0,16.0,305100.0,10.6836,10.6903,10.6836,10.6836,305100.0
2005-11-09 13:40:00,16.0,16.0,16.0,16.0,676800.0,10.6836,10.6836,10.6836,10.6836,676800.0
2005-11-09 13:45:00,16.0,16.0,15.99,16.0,164400.0,10.6836,10.6836,10.677,10.6836,164400.0
2005-11-09 13:50:00,16.0,16.0,15.97,15.98,315600.0,10.6836,10.6836,10.6636,10.6703,315600.0
2005-11-09 13:55:00,15.98,16.0,15.98,15.99,180300.0,10.6703,10.6836,10.6703,10.677,180300.0
2005-11-09 14:00:00,16.0,16.0,15.98,15.98,169500.0,10.6836,10.6836,10.6703,10.6703,169500.0
2005-11-09 14:05:00,15.98,15.99,15.98,15.99,279000.0,10.6703,10.677,10.6703,10.677,279000.0
2005-11-09 14:10:00,15.99,16.0,15.99,16.0,197700.0,10.677,10.6836,10.677,10.6836,197700.0
2005-11-09 14:15:00,16.0,16.01,15.99,15.99,583500.0,10.6836,10.6903,10.677,10.677,583500.0
2005-11-09 14:20:00,15.99,16.0,15.99,15.99,162000.0,10.677,10.6836,10.677,10.677,162000.0
2005-11-09 14:25:00,15.99,16.01,15.99,15.99,644400.0,10.677,10.6903,10.677,10.677,644400.0
2005-11-09 14:30:00,15.99,16.01,15.99,15.99,315300.0,10.677,10.6903,10.677,10.677,315300.0
2005-11-09 14:35:00,15.99,16.01,15.99,16.01,549600.0,10.677,10.6903,10.677,10.6903,549600.0
2005-11-09 14:40:00,16.01,16.01,15.98,15.99,577500.0,10.6903,10.6903,10.6703,10.677,577500.0
2005-11-09 14:45:00,15.99,15.99,15.97,15.97,185700.0,10.677,10.677,10.6636,10.6636,185700.0
2005-11-09 14:50:00,15.97,15.98,15.95,15.98,402900.0,10.6636,10.6703,10.6503,10.6703,402900.0
2005-11-09 14:55:00,15.98,15.98,15.97,15.98,188400.0,10.6703,10.6703,10.6636,10.6703,188400.0
2005-11-09 15:00:00,15.98,15.99,15.97,15.99,170700.0,10.6703,10.677,10.6636,10.677,170700.0
2005-11-09 15:05:00,15.99,16.0,15.98,16.0,324000.0,10.677,10.6836,10.6703,10.6836,324000.0
2005-11-09 15:10:00,16.0,16.01,16.0,16.01,590100.0,10.6836,10.6903,10.6836,10.6903,590100.0
2005-11-09 15:15:00,16.01,16.03,16.01,16.03,528000.0,10.6903,10.7037,10.6903,10.7037,528000.0
2005-11-09 15:20:00,16.03,16.06,16.03,16.06,775200.0,10.7037,10.7237,10.7037,10.7237,775200.0
2005-11-09 15:25:00,16.06,16.1,16.05,16.1,1207800.0,10.7237,10.7504,10.717,10.7504,1207800.0
2005-11-09 15:30:00,16.09,16.12,16.07,16.1,1304100.0,10.7437,10.7638,10.7304,10.7504,1304100.0
2005-11-09 15:35:00,16.11,16.12,16.08,16.09,1121700.0,10.7571,10.7638,10.7371,10.7437,1121700.0
2005-11-09 15:40:00,16.09,16.11,16.09,16.11,686100.0,10.7437,10.7571,10.7437,10.7571,686100.0
2005-11-09 15:45:00,16.11,16.12,16.1,16.11,810000.0,10.7571,10.7638,10.7504,10.7571,810000.0
2005-11-09 15:50:00,16.11,16.11,16.09,16.09,771600.0,10.7571,10.7571,10.7437,10.7437,771600.0
2005-11-09 15:55:00,16.09,16.09,16.05,16.06,1227300.0,10.7437,10.7437,10.717,10.7237,1227300.0
2005-11-10 09:30:00,16.08,16.1,16.05,16.1,925500.0,10.7371,10.7504,10.717,10.7504,925500.0
2005-11-10 09:35:00,16.1,16.12,16.07,16.08,698700.0,10.7504,10.7638,10.7304,10.7371,698700.0
2005-11-10 09:40:00,16.08,16.11,16.08,16.09,929400.0,10.7371,10.7571,10.7371,10.7437,929400.0
2005-11-10 09:45:00,16.09,16.12,16.08,16.1,1965600.0,10.7437,10.7638,10.7371,10.7504,1965600.0
2005-11-10 09:50:00,16.11,16.13,16.1,16.11,1093200.0,10.7571,10.7704,10.7504,10.7571,1093200.0
2005-11-10 09:55:00,16.11,16.13,16.11,16.12,639600.0,10.7571,10.7704,10.7571,10.7638,639600.0
2005-11-10 10:00:00,16.12,16.16,16.12,16.15,887700.0,10.7638,10.7905,10.7638,10.7838,887700.0
2005-11-10 10:05:00,16.15,16.15,16.12,16.12,539400.0,10.7838,10.7838,10.7638,10.7638,539400.0
2005-11-10 10:10:00,16.12,16.13,16.09,16.11,917400.0,10.7638,10.7704,10.7437,10.7571,917400.0
2005-11-10 10:15:00,16.11,16.12,16.1,16.11,742800.0,10.7571,10.7638,10.7504,10.7571,742800.0
2005-11-10 10:20:00,16.11,16.14,16.11,16.14,528000.0,10.7571,10.7771,10.7571,10.7771,528000.0
2005-11-10 10:25:00,16.14,16.16,16.13,16.14,410100.0,10.7771,10.7905,10.7704,10.7771,410100.0
2005-11-10 10:30:00,16.14,16.18,16.14,16.18,935700.0,10.7771,10.8038,10.7771,10.8038,935700.0
2005-11-10 10:35:00,16.18,16.23,16.18,16.21,955800.0,10.8038,10.8372,10.8038,10.8239,955800.0
2005-11-10 10:40:00,16.21,16.23,16.2,16.22,462900.0,10.8239,10.8372,10.8172,10.8305,462900.0
2005-11-10 10:45:00,16.21,16.22,16.18,16.19,464100.0,10.8239,10.8305,10.8038,10.8105,464100.0
2005-11-10 10:50:00,16.19,16.21,16.18,16.19,579300.0,10.8105,10.8239,10.8038,10.8105,579300.0
2005-11-10 10:55:00,16.18,16.2,16.18,16.19,309600.0,10.8038,10.8172,10.8038,10.8105,309600.0
2005-11-10 11:00:00,16.19,16.21,16.19,16.2,382800.0,10.8105,10.8239,10.8105,10.8172,382800.0
2005-11-10 11:05:00,16.19,16.2,16.19,16.2,290700.0,10.8105,10.8172,10.8105,10.8172,290700.0
2005-11-10 11:10:00,16.2,16.22,16.19,16.19,364800.0,10.8172,10.8305,10.8105,10.8105,364800.0
2005-11-10 11:15:00,16.19,16.2,16.19,16.2,438300.0,10.8105,10.8172,10.8105,10.8172,438300.0
2005-11-10 11:20:00,16.2,16.2,16.19,16.2,368100.0,10.8172,10.8172,10.8105,10.8172,368100.0
2005-11-10 11:25:00,16.2,16.22,16.19,16.22,594600.0,10.8172,10.8305,10.8105,10.8305,594600.0
2005-11-10 11:30:00,16.22,16.25,16.22,16.25,476700.0,10.8305,10.8506,10.8305,10.8506,476700.0
2005-11-10 11:35:00,16.25,16.27,16.24,16.24,764400.0,10.8506,10.8639,10.8439,10.8439,764400.0
2005-11-10 11:40:00,16.24,16.27,16.24,16.27,352200.0,10.8439,10.8639,10.8439,10.8639,352200.0
2005-11-10 11:45:00,16.27,16.3,16.26,16.29,772800.0,10.8639,10.884,10.8573,10.8773,772800.0
2005-11-10 11:50:00,16.29,16.32,16.28,16.31,725100.0,10.8773,10.8973,10.8706,10.8906,725100.0
2005-11-10 11:55:00,16.31,16.34,16.31,16.32,1357800.0,10.8906,10.9107,10.8906,10.8973,1357800.0
2005-11-10 12:00:00,16.32,16.32,16.28,16.28,670800.0,10.8973,10.8973,10.8706,10.8706,670800.0
2005-11-10 12:05:00,16.29,16.29,16.25,16.28,510300.0,10.8773,10.8773,10.8506,10.8706,510300.0
2005-11-10 12:10:00,16.27,16.29,16.25,16.25,745500.0,10.8639,10.8773,10.8506,10.8506,745500.0
2005-11-10 12:15:00,16.26,16.28,16.24,16.26,791700.0,10.8573,10.8706,10.8439,10.8573,791700.0
2005-11-10 12:20:00,16.26,16.26,16.23,16.25,442200.0,10.8573,10.8573,10.8372,10.8506,442200.0
2005-11-10 12:25:00,16.25,16.25,16.2,16.24,871500.0,10.8506,10.8506,10.8172,10.8439,871500.0
2005-11-10 12:30:00,16.23,16.27,16.23,16.25,510600.0,10.8372,10.8639,10.8372,10.8506,510600.0
2005-11-10 12:35:00,16.26,16.28,16.25,16.26,795000.0,10.8573,10.8706,10.8506,10.8573,795000.0
2005-11-10 12:40:00,16.26,16.26,16.24,16.24,425400.0,10.8573,10.8573,10.8439,10.8439,425400.0
2005-11-10 12:45:00,16.24,16.26,16.24,16.26,309000.0,10.8439,10.8573,10.8439,10.8573,309000.0
2005-11-10 12:50:00,16.26,16.26,16.24,16.25,366300.0,10.8573,10.8573,10.8439,10.8506,366300.0
2005-11-10 12:55:00,16.25,16.26,16.25,16.26,249900.0,10.8506,10.8573,10.8506,10.8573,249900.0
2005-11-10 13:00:00,16.26,16.3,16.26,16.29,435600.0,10.8573,10.884,10.8573,10.8773,435600.0
2005-11-10 13:05:00,16.29,16.3,16.27,16.29,341700.0,10.8773,10.884,10.8639,10.8773,341700.0
2005-11-10 13:10:00,16.29,16.29,16.27,16.28,223800.0,10.8773,10.8773,10.8639,10.8706,223800.0
2005-11-10 13:15:00,16.28,16.29,16.28,16.29,148500.0,10.8706,10.8773,10.8706,10.8773,148500.0
2005-11-10 13:20:00,16.29,16.3,16.29,16.3,220500.0,10.8773,10.884,10.8773,10.884,220500.0
2005-11-10 13:25:00,16.3,16.32,16.3,16.32,332100.0,10.884,10.8973,10.884,10.8973,332100.0
2005-11-10 13:30:00,16.32,16.32,16.3,16.3,421800.0,10.8973,10.8973,10.884,10.884,421800.0
2005-11-10 13:35:00,16.3,16.32,16.3,16.31,670500.0,10.884,10.8973,10.884,10.8906,670500.0
2005-11-10 13:40:00,16.31,16.33,16.31,16.33,478200.0,10.8906,10.904,10.8906,10.904,478200.0
2005-11-10 13:45:00,16.32,16.34,16.32,16.34,720900.0,10.8973,10.9107,10.8973,10.9107,720900.0
2005-11-10 13:50:00,16.34,16.42,16.33,16.41,849600.0,10.9107,10.9641,10.904,10.9574,849600.0
2005-11-10 13:55:00,16.41,16.43,16.38,16.38,1019700.0,10.9574,10.9708,10.9374,10.9374,1019700.0
2005-11-10 14:00:00,16.39,16.4,16.36,16.37,634200.0,10.9441,10.9507,10.924,10.9307,634200.0
2005-11-10 14:05:00,16.37,16.37,16.35,16.36,539400.0,10.9307,10.9307,10.9173,10.924,539400.0
2005-11-10 14:10:00,16.36,16.37,16.35,16.37,462600.0,10.924,10.9307,10.9173,10.9307,462600.0
2005-11-10 14:15:00,16.37,16.4,16.37,16.39,833700.0,10.9307,10.9507,10.9307,10.9441,833700.0
2005-11-10 14:20:00,16.4,16.41,16.39,16.4,739500.0,10.9507,10.9574,10.9441,10.9507,739500.0
2005-11-10 14:25:00,16.4,16.42,16.4,16.41,382200.0,10.9507,10.9641,10.9507,10.9574,382200.0
2005-11-10 14:30:00,16.41,16.42,16.37,16.37,612900.0,10.9574,10.9641,10.9307,10.9307,612900.0
2005-11-10 14:35:00,16.38,16.41,16.37,16.4,484500.0,10.9374,10.9574,10.9307,10.9507,484500.0
2005-11-10 14:40:00,16.41,16.41,16.38,16.38,363000.0,10.9574,10.9574,10.9374,10.9374,363000.0
2005-11-10 14:45:00,16.38,16.38,16.36,16.37,525900.0,10.9374,10.9374,10.924,10.9307,525900.0
2005-11-10 14:50:00,16.38,16.38,16.35,16.37,572100.0,10.9374,10.9374,10.9173,10.9307,572100.0
2005-11-10 14:55:00,16.37,16.39,16.36,16.38,1299000.0,10.9307,10.9441,10.924,10.9374,1299000.0
2005-11-10 15:00:00,16.38,16.4,16.38,16.39,1133700.0,10.9374,10.9507,10.9374,10.9441,1133700.0
2005-11-10 15:05:00,16.39,16.4,16.38,16.38,920100.0,10.9441,10.9507,10.9374,10.9374,920100.0
2005-11-10 15:10:00,16.38,16.4,16.37,16.38,1414800.0,10.9374,10.9507,10.9307,10.9374,1414800.0
2005-11-10 15:15:00,16.37,16.39,16.37,16.39,1024800.0,10.9307,10.9441,10.9307,10.9441,1024800.0
2005-11-10 15:20:00,16.39,16.4,16.38,16.39,720000.0,10.9441,10.9507,10.9374,10.9441,720000.0
2005-11-10 15:25:00,16.39,16.4,16.38,16.38,525300.0,10.9441,10.9507,10.9374,10.9374,525300.0
2005-11-10 15:30:00,16.38,16.39,16.38,16.38,604800.0,10.9374,10.9441,10.9374,10.9374,604800.0
2005-11-10 15:35:00,16.38,16.39,16.37,16.38,1143300.0,10.9374,10.9441,10.9307,10.9374,1143300.0
2005-11-10 15:40:00,16.38,16.38,16.36,16.36,1013700.0,10.9374,10.9374,10.924,10.924,1013700.0
2005-11-10 15:45:00,16.36,16.36,16.32,16.33,1235100.0,10.924,10.924,10.8973,10.904,1235100.0
2005-11-10 15:50:00,16.32,16.34,16.32,16.33,1561800.0,10.8973,10.9107,10.8973,10.904,1561800.0
2005-11-10 15:55:00,16.33,16.35,16.32,16.35,1806600.0,10.904,10.9173,10.8973,10.9173,1806600.0
2005-11-11 09:30:00,16.39,16.42,16.35,16.35,1010700.0,10.9441,10.9641,10.9173,10.9173,1010700.0
2005-11-11 09:35:00,16.34,16.37,16.31,16.36,784800.0,10.9107,10.9307,10.8906,10.924,784800.0
2005-11-11 09:40:00,16.37,16.4,16.35,16.4,648300.0,10.9307,10.9507,10.9173,10.9507,648300.0
2005-11-11 09:45:00,16.4,16.42,16.4,16.41,789600.0,10.9507,10.9641,10.9507,10.9574,789600.0
2005-11-11 09:50:00,16.41,16.44,16.41,16.43,726000.0,10.9574,10.9774,10.9574,10.9708,726000.0
2005-11-11 09:55:00,16.43,16.46,16.43,16.46,495000.0,10.9708,10.9908,10.9708,10.9908,495000.0
2005-11-11 10:00:00,16.46,16.49,16.46,16.49,868800.0,10.9908,11.0108,10.9908,11.0108,868800.0
2005-11-11 10:05:00,16.48,16.49,16.44,16.44,799200.0,11.0042,11.0108,10.9774,10.9774,799200.0
2005-11-11 10:10:00,16.44,16.44,16.4,16.41,949800.0,10.9774,10.9774,10.9507,10.9574,949800.0
2005-11-11 10:15:00,16.41,16.42,16.39,16.41,815400.0,10.9574,10.9641,10.9441,10.9574,815400.0
2005-11-11 10:20:00,16.41,16.43,16.41,16.42,339600.0,10.9574,10.9708,10.9574,10.9641,339600.0
2005-11-11 10:25:00,16.42,16.42,16.41,16.42,436800.0,10.9641,10.9641,10.9574,10.9641,436800.0
2005-11-11 10:30:00,16.42,16.44,16.42,16.44,463500.0,10.9641,10.9774,10.9641,10.9774,463500.0
2005-11-11 10:35:00,16.44,16.47,16.44,16.45,565200.0,10.9774,10.9975,10.9774,10.9841,565200.0
2005-11-11 10:40:00,16.45,16.45,16.44,16.45,371400.0,10.9841,10.9841,10.9774,10.9841,371400.0
2005-11-11 10:45:00,16.45,16.46,16.45,16.45,581400.0,10.9841,10.9908,10.9841,10.9841,581400.0
2005-11-11 10:50:00,16.45,16.45,16.44,16.44,694800.0,10.9841,10.9841,10.9774,10.9774,694800.0
2005-11-11 10:55:00,16.45,16.45,16.43,16.44,258000.0,10.9841,10.9841,10.9708,10.9774,258000.0
2005-11-11 11:00:00,16.44,16.44,16.42,16.43,346800.0,10.9774,10.9774,10.9641,10.9708,346800.0
2005-11-11 11:05:00,16.43,16.43,16.41,16.42,280500.0,10.9708,10.9708,10.9574,10.9641,280500.0
2005-11-11 11:10:00,16.41,16.42,16.41,16.42,222900.0,10.9574,10.9641,10.9574,10.9641,222900.0
2005-11-11 11:15:00,16.42,16.43,16.41,16.42,263400.0,10.9641,10.9708,10.9574,10.9641,263400.0
2005-11-11 11:20:00,16.42,16.42,16.4,16.4,274200.0,10.9641,10.9641,10.9507,10.9507,274200.0
2005-11-11 11:25:00,16.41,16.41,16.38,16.38,286800.0,10.9574,10.9574,10.9374,10.9374,286800.0
2005-11-11 11:30:00,16.39,16.39,16.38,16.38,301500.0,10.9441,10.9441,10.9374,10.9374,301500.0
2005-11-11 11:35:00,16.38,16.4,16.38,16.39,579600.0,10.9374,10.9507,10.9374,10.9441,579600.0
2005-11-11 11:40:00,16.39,16.4,16.39,16.39,341700.0,10.9441,10.9507,10.9441,10.9441,341700.0
2005-11-11 11:45:00,16.39,16.39,16.38,16.38,207600.0,10.9441,10.9441,10.9374,10.9374,207600.0
2005-11-11 11:50:00,16.38,16.39,16.38,16.38,215700.0,10.9374,10.9441,10.9374,10.9374,215700.0
2005-11-11 11:55:00,16.38,16.4,16.38,16.39,211800.0,10.9374,10.9507,10.9374,10.9441,211800.0
2005-11-11 12:00:00,16.39,16.4,16.38,16.39,217800.0,10.9441,10.9507,10.9374,10.9441,217800.0
2005-11-11 12:05:00,16.39,16.4,16.39,16.4,211500.0,10.9441,10.9507,10.9441,10.9507,211500.0
2005-11-11 12:10:00,16.4,16.43,16.4,16.42,426300.0,10.9507,10.9708,10.9507,10.9641,426300.0
2005-11-11 12:15:00,16.42,16.43,16.41,16.41,379500.0,10.9641,10.9708,10.9574,10.9574,379500.0
2005-11-11 12:20:00,16.41,16.43,16.4,16.43,383100.0,10.9574,10.9708,10.9507,10.9708,383100.0
2005-11-11 12:25:00,16.43,16.43,16.42,16.42,253500.0,10.9708,10.9708,10.9641,10.9641,253500.0
2005-11-11 12:30:00,16.42,16.43,16.42,16.43,175500.0,10.9641,10.9708,10.9641,10.9708,175500.0
2005-11-11 12:35:00,16.42,16.44,16.42,16.44,455700.0,10.9641,10.9774,10.9641,10.9774,455700.0
2005-11-11 12:40:00,16.44,16.44,16.43,16.43,531300.0,10.9774,10.9774,10.9708,10.9708,531300.0
2005-11-11 12:45:00,16.43,16.44,16.43,16.43,93900.0,10.9708,10.9774,10.9708,10.9708,93900.0
2005-11-11 12:50:00,16.43,16.43,16.42,16.43,244200.0,10.9708,10.9708,10.9641,10.9708,244200.0
2005-11-11 12:55:00,16.43,16.43,16.42,16.42,174900.0,10.9708,10.9708,10.9641,10.9641,174900.0
2005-11-11 13:00:00,16.42,16.43,16.42,16.43,249600.0,10.9641,10.9708,10.9641,10.9708,249600.0
2005-11-11 13:05:00,16.43,16.43,16.42,16.43,172200.0,10.9708,10.9708,10.9641,10.9708,172200.0
2005-11-11 13:10:00,16.43,16.44,16.43,16.43,489000.0,10.9708,10.9774,10.9708,10.9708,489000.0
2005-11-11 13:15:00,16.44,16.44,16.43,16.43,108300.0,10.9774,10.9774,10.9708,10.9708,108300.0
2005-11-11 13:20:00,16.43,16.44,16.43,16.43,390600.0,10.9708,10.9774,10.9708,10.9708,390600.0
2005-11-11 13:25:00,16.43,16.44,16.43,16.43,174900.0,10.9708,10.9774,10.9708,10.9708,174900.0
2005-11-11 13:30:00,16.44,16.44,16.43,16.43,514500.0,10.9774,10.9774,10.9708,10.9708,514500.0
2005-11-11 13:35:00,16.43,16.43,16.39,16.4,249000.0,10.9708,10.9708,10.9441,10.9507,249000.0
2005-11-11 13:40:00,16.4,16.41,16.4,16.4,242100.0,10.9507,10.9574,10.9507,10.9507,242100.0
2005-11-11 13:45:00,16.41,16.41,16.39,16.39,219900.0,10.9574,10.9574,10.9441,10.9441,219900.0
2005-11-11 13:50:00,16.39,16.4,16.39,16.4,183000.0,10.9441,10.9507,10.9441,10.9507,183000.0
2005-11-11 13:55:00,16.4,16.4,16.39,16.39,119700.0,10.9507,10.9507,10.9441,10.9441,119700.0
2005-11-11 14:00:00,16.39,16.4,16.38,16.4,580800.0,10.9441,10.9507,10.9374,10.9507,580800.0
2005-11-11 14:05:00,16.4,16.4,16.39,16.39,287700.0,10.9507,10.9507,10.9441,10.9441,287700.0
2005-11-11 14:10:00,16.39,16.39,16.39,16.39,617100.0,10.9441,10.9441,10.9441,10.9441,617100.0
2005-11-11 14:15:00,16.39,16.39,16.37,16.37,302700.0,10.9441,10.9441,10.9307,10.9307,302700.0
2005-11-11 14:20:00,16.37,16.37,16.34,16.35,705900.0,10.9307,10.9307,10.9107,10.9173,705900.0
2005-11-11 14:25:00,16.35,16.37,16.35,16.36,334800.0,10.9173,10.9307,10.9173,10.924,334800.0
2005-11-11 14:30:00,16.37,16.37,16.36,16.37,453600.0,10.9307,10.9307,10.924,10.9307,453600.0
2005-11-11 14:35:00,16.37,16.37,16.36,16.36,325200.0,10.9307,10.9307,10.924,10.924,325200.0
2005-11-11 14:40:00,16.36,16.37,16.36,16.37,438300.0,10.924,10.9307,10.924,10.9307,438300.0
2005-11-11 14:45:00,16.37,16.37,16.36,16.36,504600.0,10.9307,10.9307,10.924,10.924,504600.0
2005-11-11 14:50:00,16.36,16.36,16.35,16.35,116700.0,10.924,10.924,10.9173,10.9173,116700.0
2005-11-11 14:55:00,16.36,16.36,16.35,16.35,211800.0,10.924,10.924,10.9173,10.9173,211800.0
2005-11-11 15:00:00,16.35,16.35,16.33,16.34,574200.0,10.9173,10.9173,10.904,10.9107,574200.0
2005-11-11 15:05:00,16.33,16.35,16.33,16.34,817200.0,10.904,10.9173,10.904,10.9107,817200.0
2005-11-11 15:10:00,16.34,16.35,16.34,16.35,338100.0,10.9107,10.9173,10.9107,10.9173,338100.0
2005-11-11 15:15:00,16.34,16.35,16.31,16.31,757500.0,10.9107,10.9173,10.8906,10.8906,757500.0
2005-11-11 15:20:00,16.31,16.31,16.27,16.27,722700.0,10.8906,10.8906,10.8639,10.8639,722700.0
2005-11-11 15:25:00,16.27,16.31,16.26,16.31,591300.0,10.8639,10.8906,10.8573,10.8906,591300.0
2005-11-11 15:30:00,16.31,16.32,16.3,16.32,552300.0,10.8906,10.8973,10.884,10.8973,552300.0
2005-11-11 15:35:00,16.32,16.33,16.31,16.33,444900.0,10.8973,10.904,10.8906,10.904,444900.0
2005-11-11 15:40:00,16.33,16.34,16.32,16.32,540900.0,10.904,10.9107,10.8973,10.8973,540900.0
2005-11-11 15:45:00,16.32,16.35,16.32,16.35,1027200.0,10.8973,10.9173,10.8973,10.9173,1027200.0
2005-11-11 15:50:00,16.35,16.35,16.34,16.35,819300.0,10.9173,10.9173,10.9107,10.9173,819300.0
2005-11-11 15:55:00,16.35,16.35,16.33,16.34,767400.0,10.9173,10.9173,10.904,10.9107,767400.0
2005-11-14 09:30:00,16.47,16.47,16.43,16.43,1141800.0,10.9975,10.9975,10.9708,10.9708,1141800.0
2005-11-14 09:35:00,16.45,16.49,16.43,16.44,1332000.0,10.9841,11.0108,10.9708,10.9774,1332000.0
2005-11-14 09:40:00,16.45,16.48,16.44,16.45,1128600.0,10.9841,11.0042,10.9774,10.9841,1128600.0
2005-11-14 09:45:00,16.45,16.48,16.44,16.48,1140300.0,10.9841,11.0042,10.9774,11.0042,1140300.0
2005-11-14 09:50:00,16.48,16.48,16.45,16.47,1067100.0,11.0042,11.0042,10.9841,10.9975,1067100.0
2005-11-14 09:55:00,16.47,16.48,16.45,16.45,1181400.0,10.9975,11.0042,10.9841,10.9841,1181400.0
2005-11-14 10:00:00,16.46,16.48,16.45,16.47,736800.0,10.9908,11.0042,10.9841,10.9975,736800.0
2005-11-14 10:05:00,16.47,16.48,16.46,16.47,660000.0,10.9975,11.0042,10.9908,10.9975,660000.0
2005-11-14 10:10:00,16.47,16.5,16.47,16.5,776700.0,10.9975,11.0175,10.9975,11.0175,776700.0
2005-11-14 10:15:00,16.5,16.53,16.5,16.52,1160100.0,11.0175,11.0375,11.0175,11.0309,1160100.0
2005-11-14 10:20:00,16.52,16.54,16.5,16.5,734100.0,11.0309,11.0442,11.0175,11.0175,734100.0
2005-11-14 10:25:00,16.5,16.5,16.47,16.47,596400.0,11.0175,11.0175,10.9975,10.9975,596400.0
2005-11-14 10:30:00,16.47,16.47,16.39,16.42,1332300.0,10.9975,10.9975,10.9441,10.9641,1332300.0
2005-11-14 10:35:00,16.41,16.43,16.4,16.42,805500.0,10.9574,10.9708,10.9507,10.9641,805500.0
2005-11-14 10:40:00,16.42,16.43,16.38,16.38,767400.0,10.9641,10.9708,10.9374,10.9374,767400.0
2005-11-14 10:45:00,16.38,16.4,16.37,16.4,898500.0,10.9374,10.9507,10.9307,10.9507,898500.0
2005-11-14 10:50:00,16.4,16.4,16.36,16.36,491700.0,10.9507,10.9507,10.924,10.924,491700.0
2005-11-14 10:55:00,16.35,16.36,16.34,16.34,614100.0,10.9173,10.924,10.9107,10.9107,614100.0
2005-11-14 11:00:00,16.34,16.38,16.34,16.38,801000.0,10.9107,10.9374,10.9107,10.9374,801000.0
2005-11-14 11:05:00,16.38,16.38,16.36,16.37,336000.0,10.9374,10.9374,10.924,10.9307,336000.0
2005-11-14 11:10:00,16.37,16.4,16.37,16.38,483000.0,10.9307,10.9507,10.9307,10.9374,483000.0
2005-11-14 11:15:00,16.37,16.4,16.37,16.4,435000.0,10.9307,10.9507,10.9307,10.9507,435000.0
2005-11-14 11:20:00,16.4,16.4,16.37,16.38,271500.0,10.9507,10.9507,10.9307,10.9374,271500.0
2005-11-14 11:25:00,16.38,16.41,16.38,16.4,375600.0,10.9374,10.9574,10.9374,10.9507,375600.0
2005-11-14 11:30:00,16.4,16.42,16.4,16.42,356100.0,10.9507,10.9641,10.9507,10.9641,356100.0
2005-11-14 11:35:00,16.42,16.44,16.41,16.43,261000.0,10.9641,10.9774,10.9574,10.9708,261000.0
2005-11-14 11:40:00,16.43,16.44,16.41,16.42,379800.0,10.9708,10.9774,10.9574,10.9641,379800.0
2005-11-14 11:45:00,16.42,16.43,16.42,16.43,280500.0,10.9641,10.9708,10.9641,10.9708,280500.0
2005-11-14 11:50:00,16.43,16.44,16.42,16.43,258300.0,10.9708,10.9774,10.9641,10.9708,258300.0
2005-11-14 11:55:00,16.43,16.43,16.42,16.43,178500.0,10.9708,10.9708,10.9641,10.9708,178500.0
2005-11-14 12:00:00,16.43,16.43,16.42,16.43,261900.0,10.9708,10.9708,10.9641,10.9708,261900.0
2005-11-14 12:05:00,16.44,16.46,16.43,16.46,478500.0,10.9774,10.9908,10.9708,10.9908,478500.0
2005-11-14 12:10:00,16.46,16.47,16.45,16.45,328200.0,10.9908,10.9975,10.9841,10.9841,328200.0
2005-11-14 12:15:00,16.44,16.46,16.44,16.45,176700.0,10.9774,10.9908,10.9774,10.9841,176700.0
2005-11-14 12:20:00,16.45,16.49,16.44,16.48,444600.0,10.9841,11.0108,10.9774,11.0042,444600.0
2005-11-14 12:25:00,16.48,16.49,16.48,16.48,290100.0,11.0042,11.0108,11.0042,11.0042,290100.0
2005-11-14 12:30:00,16.48,16.52,16.48,16.52,612300.0,11.0042,11.0309,11.0042,11.0309,612300.0
2005-11-14 12:35:00,16.52,16.53,16.51,16.53,380700.0,11.0309,11.0375,11.0242,11.0375,380700.0
2005-11-14 12:40:00,16.52,16.53,16.5,16.51,239700.0,11.0309,11.0375,11.0175,11.0242,239700.0
2005-11-14 12:45:00,16.51,16.53,16.51,16.52,372900.0,11.0242,11.0375,11.0242,11.0309,372900.0
2005-11-14 12:50:00,16.51,16.52,16.51,16.52,319800.0,11.0242,11.0309,11.0242,11.0309,319800.0
2005-11-14 12:55:00,16.52,16.52,16.47,16.5,513000.0,11.0309,11.0309,10.9975,11.0175,513000.0
2005-11-14 13:00:00,16.49,16.51,16.48,16.51,335700.0,11.0108,11.0242,11.0042,11.0242,335700.0
2005-11-14 13:05:00,16.51,16.51,16.5,16.51,317400.0,11.0242,11.0242,11.0175,11.0242,317400.0
2005-11-14 13:10:00,16.51,16.52,16.5,16.5,345000.0,11.0242,11.0309,11.0175,11.0175,345000.0
2005-11-14 13:15:00,16.5,16.51,16.49,16.5,229200.0,11.0175,11.0242,11.0108,11.0175,229200.0
2005-11-14 13:20:00,16.5,16.5,16.47,16.49,319800.0,11.0175,11.0175,10.9975,11.0108,319800.0
2005-11-14 13:25:00,16.49,16.51,16.49,16.51,260400.0,11.0108,11.0242,11.0108,11.0242,260400.0
2005-11-14 13:30:00,16.51,16.51,16.5,16.5,182100.0,11.0242,11.0242,11.0175,11.0175,182100.0
2005-11-14 13:35:00,16.51,16.51,16.5,16.5,125100.0,11.0242,11.0242,11.0175,11.0175,125100.0
2005-11-14 13:40:00,16.5,16.53,16.5,16.53,368700.0,11.0175,11.0375,11.0175,11.0375,368700.0
2005-11-14 13:45:00,16.53,16.56,16.53,16.55,593700.0,11.0375,11.0576,11.0375,11.0509,593700.0
2005-11-14 13:50:00,16.55,16.55,16.53,16.53,223800.0,11.0509,11.0509,11.0375,11.0375,223800.0
2005-11-14 13:55:00,16.54,16.55,16.53,16.54,258600.0,11.0442,11.0509,11.0375,11.0442,258600.0
2005-11-14 14:00:00,16.54,16.56,16.54,16.55,269700.0,11.0442,11.0576,11.0442,11.0509,269700.0
2005-11-14 14:05:00,16.56,16.56,16.55,16.56,285600.0,11.0576,11.0576,11.0509,11.0576,285600.0
2005-11-14 14:10:00,16.55,16.56,16.54,16.55,188100.0,11.0509,11.0576,11.0442,11.0509,188100.0
2005-11-14 14:15:00,16.54,16.55,16.52,16.53,240600.0,11.0442,11.0509,11.0309,11.0375,240600.0
2005-11-14 14:20:00,16.53,16.53,16.51,16.52,179100.0,11.0375,11.0375,11.0242,11.0309,179100.0
2005-11-14 14:25:00,16.52,16.52,16.49,16.5,310800.0,11.0309,11.0309,11.0108,11.0175,310800.0
2005-11-14 14:30:00,16.5,16.5,16.48,16.5,289500.0,11.0175,11.0175,11.0042,11.0175,289500.0
2005-11-14 14:35:00,16.5,16.51,16.47,16.47,500700.0,11.0175,11.0242,10.9975,10.9975,500700.0
2005-11-14 14:40:00,16.47,16.47,16.43,16.44,643200.0,10.9975,10.9975,10.9708,10.9774,643200.0
2005-11-14 14:45:00,16.44,16.46,16.42,16.44,326700.0,10.9774,10.9908,10.9641,10.9774,326700.0
2005-11-14 14:50:00,16.44,16.48,16.44,16.46,333300.0,10.9774,11.0042,10.9774,10.9908,333300.0
2005-11-14 14:55:00,16.46,16.47,16.45,16.45,223200.0,10.9908,10.9975,10.9841,10.9841,223200.0
2005-11-14 15:00:00,16.45,16.46,16.44,16.45,223800.0,10.9841,10.9908,10.9774,10.9841,223800.0
2005-11-14 15:05:00,16.45,16.46,16.43,16.43,316500.0,10.9841,10.9908,10.9708,10.9708,316500.0
2005-11-14 15:10:00,16.43,16.43,16.4,16.4,535800.0,10.9708,10.9708,10.9507,10.9507,535800.0
2005-11-14 15:15:00,16.4,16.42,16.4,16.42,330600.0,10.9507,10.9641,10.9507,10.9641,330600.0
2005-11-14 15:20:00,16.42,16.45,16.41,16.44,488400.0,10.9641,10.9841,10.9574,10.9774,488400.0
2005-11-14 15:25:00,16.44,16.44,16.42,16.43,582900.0,10.9774,10.9774,10.9641,10.9708,582900.0
2005-11-14 15:30:00,16.43,16.44,16.43,16.43,438300.0,10.9708,10.9774,10.9708,10.9708,438300.0
2005-11-14 15:35:00,16.43,16.45,16.42,16.44,571800.0,10.9708,10.9841,10.9641,10.9774,571800.0
2005-11-14 15:40:00,16.45,16.46,16.44,16.45,399900.0,10.9841,10.9908,10.9774,10.9841,399900.0
2005-11-14 15:45:00,16.45,16.45,16.42,16.43,742800.0,10.9841,10.9841,10.9641,10.9708,742800.0
2005-11-14 15:50:00,16.44,16.44,16.4,16.41,949500.0,10.9774,10.9774,10.9507,10.9574,949500.0
2005-11-14 15:55:00,16.41,16.42,16.4,16.42,545700.0,10.9574,10.9641,10.9507,10.9641,545700.0
2005-11-15 09:30:00,16.27,16.36,16.27,16.35,1607400.0,10.8639,10.924,10.8639,10.9173,1607400.0
2005-11-15 09:35:00,16.34,16.35,16.28,16.29,1473300.0,10.9107,10.9173,10.8706,10.8773,1473300.0
2005-11-15 09:40:00,16.29,16.29,16.17,16.17,3817800.0,10.8773,10.8773,10.7972,10.7972,3817800.0
2005-11-15 09:45:00,16.17,16.2,16.1,16.16,1715400.0,10.7972,10.8172,10.7504,10.7905,1715400.0
2005-11-15 09:50:00,16.16,16.16,16.11,16.14,1514400.0,10.7905,10.7905,10.7571,10.7771,1514400.0
2005-11-15 09:55:00,16.14,16.19,16.12,16.18,2009400.0,10.7771,10.8105,10.7638,10.8038,2009400.0
2005-11-15 10:00:00,16.18,16.25,16.18,16.23,1020000.0,10.8038,10.8506,10.8038,10.8372,1020000.0
2005-11-15 10:05:00,16.24,16.27,16.23,16.23,1135200.0,10.8439,10.8639,10.8372,10.8372,1135200.0
2005-11-15 10:10:00,16.23,16.24,16.21,16.21,696300.0,10.8372,10.8439,10.8239,10.8239,696300.0
2005-11-15 10:15:00,16.21,16.23,16.18,16.23,694800.0,10.8239,10.8372,10.8038,10.8372,694800.0
2005-11-15 10:20:00,16.23,16.27,16.23,16.27,741600.0,10.8372,10.8639,10.8372,10.8639,741600.0
2005-11-15 10:25:00,16.27,16.28,16.24,16.25,563700.0,10.8639,10.8706,10.8439,10.8506,563700.0
2005-11-15 10:30:00,16.25,16.25,16.22,16.25,655200.0,10.8506,10.8506,10.8305,10.8506,655200.0
2005-11-15 10:35:00,16.25,16.26,16.23,16.23,418200.0,10.8506,10.8573,10.8372,10.8372,418200.0
2005-11-15 10:40:00,16.23,16.27,16.23,16.26,279600.0,10.8372,10.8639,10.8372,10.8573,279600.0
2005-11-15 10:45:00,16.26,16.3,16.26,16.28,456900.0,10.8573,10.884,10.8573,10.8706,456900.0
2005-11-15 10:50:00,16.28,16.31,16.28,16.3,454800.0,10.8706,10.8906,10.8706,10.884,454800.0
2005-11-15 10:55:00,16.3,16.3,16.27,16.3,457500.0,10.884,10.884,10.8639,10.884,457500.0
2005-11-15 11:00:00,16.3,16.33,16.29,16.32,783600.0,10.884,10.904,10.8773,10.8973,783600.0
2005-11-15 11:05:00,16.32,16.33,16.3,16.32,328200.0,10.8973,10.904,10.884,10.8973,328200.0
2005-11-15 11:10:00,16.32,16.32,16.27,16.31,421500.0,10.8973,10.8973,10.8639,10.8906,421500.0
2005-11-15 11:15:00,16.31,16.33,16.31,16.32,485400.0,10.8906,10.904,10.8906,10.8973,485400.0
2005-11-15 11:20:00,16.32,16.32,16.31,16.31,315600.0,10.8973,10.8973,10.8906,10.8906,315600.0
2005-11-15 11:25:00,16.32,16.32,16.29,16.29,421800.0,10.8973,10.8973,10.8773,10.8773,421800.0
2005-11-15 11:30:00,16.29,16.3,16.26,16.29,364800.0,10.8773,10.884,10.8573,10.8773,364800.0
2005-11-15 11:35:00,16.29,16.31,16.28,16.29,332400.0,10.8773,10.8906,10.8706,10.8773,332400.0
2005-11-15 11:40:00,16.29,16.31,16.28,16.31,330900.0,10.8773,10.8906,10.8706,10.8906,330900.0
2005-11-15 11:45:00,16.3,16.31,16.28,16.29,431400.0,10.884,10.8906,10.8706,10.8773,431400.0
2005-11-15 11:50:00,16.29,16.3,16.29,16.29,173100.0,10.8773,10.884,10.8773,10.8773,173100.0
2005-11-15 11:55:00,16.29,16.31,16.28,16.31,322500.0,10.8773,10.8906,10.8706,10.8906,322500.0
2005-11-15 12:00:00,16.31,16.33,16.3,16.31,315900.0,10.8906,10.904,10.884,10.8906,315900.0
2005-11-15 12:05:00,16.31,16.32,16.29,16.32,257700.0,10.8906,10.8973,10.8773,10.8973,257700.0
2005-11-15 12:10:00,16.31,16.33,16.31,16.33,215400.0,10.8906,10.904,10.8906,10.904,215400.0
2005-11-15 12:15:00,16.33,16.37,16.33,16.36,825300.0,10.904,10.9307,10.904,10.924,825300.0
2005-11-15 12:20:00,16.36,16.36,16.34,16.34,346500.0,10.924,10.924,10.9107,10.9107,346500.0
2005-11-15 12:25:00,16.34,16.34,16.33,16.34,216300.0,10.9107,10.9107,10.904,10.9107,216300.0
2005-11-15 12:30:00,16.34,16.34,16.33,16.34,243300.0,10.9107,10.9107,10.904,10.9107,243300.0
2005-11-15 12:35:00,16.34,16.34,16.32,16.32,293100.0,10.9107,10.9107,10.8973,10.8973,293100.0
2005-11-15 12:40:00,16.33,16.33,16.31,16.32,393300.0,10.904,10.904,10.8906,10.8973,393300.0
2005-11-15 12:45:00,16.31,16.33,16.31,16.32,286500.0,10.8906,10.904,10.8906,10.8973,286500.0
2005-11-15 12:50:00,16.32,16.32,16.3,16.3,292500.0,10.8973,10.8973,10.884,10.884,292500.0
2005-11-15 12:55:00,16.3,16.31,16.29,16.3,280500.0,10.884,10.8906,10.8773,10.884,280500.0
2005-11-15 13:00:00,16.3,16.32,16.3,16.31,404700.0,10.884,10.8973,10.884,10.8906,404700.0
2005-11-15 13:05:00,16.31,16.32,16.31,16.31,300300.0,10.8906,10.8973,10.8906,10.8906,300300.0
2005-11-15 13:10:00,16.31,16.32,16.3,16.3,141000.0,10.8906,10.8973,10.884,10.884,141000.0
2005-11-15 13:15:00,16.3,16.3,16.29,16.3,309600.0,10.884,10.884,10.8773,10.884,309600.0
2005-11-15 13:20:00,16.3,16.3,16.29,16.29,185400.0,10.884,10.884,10.8773,10.8773,185400.0
2005-11-15 13:25:00,16.29,16.3,16.27,16.28,183000.0,10.8773,10.884,10.8639,10.8706,183000.0
2005-11-15 13:30:00,16.28,16.28,16.28,16.28,257100.0,10.8706,10.8706,10.8706,10.8706,257100.0
2005-11-15 13:35:00,16.28,16.29,16.27,16.27,296400.0,10.8706,10.8773,10.8639,10.8639,296400.0
2005-11-15 13:40:00,16.27,16.27,16.21,16.21,657000.0,10.8639,10.8639,10.8239,10.8239,657000.0
2005-11-15 13:45:00,16.22,16.25,16.21,16.24,655800.0,10.8305,10.8506,10.8239,10.8439,655800.0
2005-11-15 13:50:00,16.24,16.24,16.21,16.21,685500.0,10.8439,10.8439,10.8239,10.8239,685500.0
2005-11-15 13:55:00,16.21,16.22,16.19,16.22,516600.0,10.8239,10.8305,10.8105,10.8305,516600.0
2005-11-15 14:00:00,16.22,16.22,16.17,16.21,844200.0,10.8305,10.8305,10.7972,10.8239,844200.0
2005-11-15 14:05:00,16.21,16.21,16.18,16.18,378300.0,10.8239,10.8239,10.8038,10.8038,378300.0
2005-11-15 14:10:00,16.18,16.22,16.17,16.21,670500.0,10.8038,10.8305,10.7972,10.8239,670500.0
2005-11-15 14:15:00,16.21,16.23,16.21,16.22,497400.0,10.8239,10.8372,10.8239,10.8305,497400.0
2005-11-15 14:20:00,16.22,16.22,16.2,16.21,543000.0,10.8305,10.8305,10.8172,10.8239,543000.0
2005-11-15 14:25:00,16.21,16.22,16.2,16.22,364500.0,10.8239,10.8305,10.8172,10.8305,364500.0
2005-11-15 14:30:00,16.22,16.24,16.21,16.24,1176900.0,10.8305,10.8439,10.8239,10.8439,1176900.0
2005-11-15 14:35:00,16.24,16.26,16.23,16.24,584100.0,10.8439,10.8573,10.8372,10.8439,584100.0
2005-11-15 14:40:00,16.24,16.26,16.24,16.24,503400.0,10.8439,10.8573,10.8439,10.8439,503400.0
2005-11-15 14:45:00,16.24,16.26,16.23,16.26,288300.0,10.8439,10.8573,10.8372,10.8573,288300.0
2005-11-15 14:50:00,16.26,16.27,16.23,16.24,363300.0,10.8573,10.8639,10.8372,10.8439,363300.0
2005-11-15 14:55:00,16.24,16.24,16.22,16.23,591300.0,10.8439,10.8439,10.8305,10.8372,591300.0
2005-11-15 15:00:00,16.22,16.23,16.22,16.22,538200.0,10.8305,10.8372,10.8305,10.8305,538200.0
2005-11-15 15:05:00,16.22,16.27,16.21,16.27,739500.0,10.8305,10.8639,10.8239,10.8639,739500.0
2005-11-15 15:10:00,16.27,16.28,16.24,16.26,696600.0,10.8639,10.8706,10.8439,10.8573,696600.0
2005-11-15 15:15:00,16.26,16.27,16.25,16.26,328800.0,10.8573,10.8639,10.8506,10.8573,328800.0
2005-11-15 15:20:00,16.26,16.27,16.24,16.27,304500.0,10.8573,10.8639,10.8439,10.8639,304500.0
2005-11-15 15:25:00,16.27,16.29,16.25,16.25,538500.0,10.8639,10.8773,10.8506,10.8506,538500.0
2005-11-15 15:30:00,16.25,16.27,16.24,16.26,674400.0,10.8506,10.8639,10.8439,10.8573,674400.0
2005-11-15 15:35:00,16.26,16.27,16.25,16.26,457200.0,10.8573,10.8639,10.8506,10.8573,457200.0
2005-11-15 15:40:00,16.26,16.28,16.26,16.28,684300.0,10.8573,10.8706,10.8573,10.8706,684300.0
2005-11-15 15:45:00,16.28,16.3,16.27,16.27,620700.0,10.8706,10.884,10.8639,10.8639,620700.0
2005-11-15 15:50:00,16.28,16.29,16.27,16.28,716400.0,10.8706,10.8773,10.8639,10.8706,716400.0
2005-11-15 15:55:00,16.28,16.28,16.26,16.27,786300.0,10.8706,10.8706,10.8573,10.8639,786300.0
2005-11-16 09:30:00,16.26,16.3,16.24,16.29,1075800.0,10.8573,10.884,10.8439,10.8773,1075800.0
2005-11-16 09:35:00,16.29,16.29,16.26,16.28,450000.0,10.8773,10.8773,10.8573,10.8706,450000.0
2005-11-16 09:40:00,16.28,16.31,16.26,16.3,659400.0,10.8706,10.8906,10.8573,10.884,659400.0
2005-11-16 09:45:00,16.3,16.3,16.24,16.26,594000.0,10.884,10.884,10.8439,10.8573,594000.0
2005-11-16 09:50:00,16.26,16.26,16.21,16.22,479700.0,10.8573,10.8573,10.8239,10.8305,479700.0
2005-11-16 09:55:00,16.22,16.24,16.21,16.21,757500.0,10.8305,10.8439,10.8239,10.8239,757500.0
2005-11-16 10:00:00,16.22,16.23,16.18,16.18,395700.0,10.8305,10.8372,10.8038,10.8038,395700.0
2005-11-16 10:05:00,16.19,16.19,16.15,16.15,818100.0,10.8105,10.8105,10.7838,10.7838,818100.0
2005-11-16 10:10:00,16.15,16.16,16.13,16.13,692100.0,10.7838,10.7905,10.7704,10.7704,692100.0
2005-11-16 10:15:00,16.13,16.18,16.11,16.17,1332600.0,10.7704,10.8038,10.7571,10.7972,1332600.0
2005-11-16 10:20:00,16.17,16.21,16.15,16.19,721500.0,10.7972,10.8239,10.7838,10.8105,721500.0
2005-11-16 10:25:00,16.19,16.2,16.16,16.16,367500.0,10.8105,10.8172,10.7905,10.7905,367500.0
2005-11-16 10:30:00,16.16,16.17,16.12,16.16,897000.0,10.7905,10.7972,10.7638,10.7905,897000.0
2005-11-16 10:35:00,16.16,16.33,16.12,16.12,779400.0,10.7905,10.904,10.7638,10.7638,779400.0
2005-11-16 10:40:00,16.13,16.17,16.11,16.14,761700.0,10.7704,10.7972,10.7571,10.7771,761700.0
2005-11-16 10:45:00,16.14,16.19,16.14,16.19,469500.0,10.7771,10.8105,10.7771,10.8105,469500.0
2005-11-16 10:50:00,16.19,16.2,16.18,16.19,323700.0,10.8105,10.8172,10.8038,10.8105,323700.0
2005-11-16 10:55:00,16.2,16.21,16.19,16.19,309900.0,10.8172,10.8239,10.8105,10.8105,309900.0
2005-11-16 11:00:00,16.19,16.19,16.15,16.17,324000.0,10.8105,10.8105,10.7838,10.7972,324000.0
2005-11-16 11:05:00,16.17,16.18,16.14,16.16,314100.0,10.7972,10.8038,10.7771,10.7905,314100.0
2005-11-16 11:10:00,16.16,16.19,16.16,16.17,278400.0,10.7905,10.8105,10.7905,10.7972,278400.0
2005-11-16 11:15:00,16.17,16.2,16.17,16.19,226200.0,10.7972,10.8172,10.7972,10.8105,226200.0
2005-11-16 11:20:00,16.19,16.22,16.19,16.21,277200.0,10.8105,10.8305,10.8105,10.8239,277200.0
2005-11-16 11:25:00,16.21,16.22,16.19,16.21,308700.0,10.8239,10.8305,10.8105,10.8239,308700.0
2005-11-16 11:30:00,16.22,16.24,16.2,16.23,242700.0,10.8305,10.8439,10.8172,10.8372,242700.0
2005-11-16 11:35:00,16.23,16.24,16.22,16.23,131100.0,10.8372,10.8439,10.8305,10.8372,131100.0
2005-11-16 11:40:00,16.23,16.26,16.22,16.26,308700.0,10.8372,10.8573,10.8305,10.8573,308700.0
2005-11-16 11:45:00,16.26,16.28,16.26,16.27,342900.0,10.8573,10.8706,10.8573,10.8639,342900.0
2005-11-16 11:50:00,16.26,16.27,16.26,16.27,223200.0,10.8573,10.8639,10.8573,10.8639,223200.0
2005-11-16 11:55:00,16.27,16.27,16.26,16.26,398700.0,10.8639,10.8639,10.8573,10.8573,398700.0
2005-11-16 12:00:00,16.26,16.28,16.26,16.27,305700.0,10.8573,10.8706,10.8573,10.8639,305700.0
2005-11-16 12:05:00,16.27,16.28,16.26,16.27,293100.0,10.8639,10.8706,10.8573,10.8639,293100.0
2005-11-16 12:10:00,16.26,16.28,16.26,16.27,223800.0,10.8573,10.8706,10.8573,10.8639,223800.0
2005-11-16 12:15:00,16.27,16.29,16.27,16.29,259200.0,10.8639,10.8773,10.8639,10.8773,259200.0
2005-11-16 12:20:00,16.28,16.29,16.28,16.29,228600.0,10.8706,10.8773,10.8706,10.8773,228600.0
2005-11-16 12:25:00,16.29,16.31,16.24,16.27,498600.0,10.8773,10.8906,10.8439,10.8639,498600.0
2005-11-16 12:30:00,16.27,16.28,16.26,16.26,181500.0,10.8639,10.8706,10.8573,10.8573,181500.0
2005-11-16 12:35:00,16.26,16.27,16.25,16.26,142500.0,10.8573,10.8639,10.8506,10.8573,142500.0
2005-11-16 12:40:00,16.26,16.27,16.26,16.27,169800.0,10.8573,10.8639,10.8573,10.8639,169800.0
2005-11-16 12:45:00,16.27,16.27,16.25,16.25,190800.0,10.8639,10.8639,10.8506,10.8506,190800.0
2005-11-16 12:50:00,16.25,16.26,16.24,16.26,289800.0,10.8506,10.8573,10.8439,10.8573,289800.0
2005-11-16 12:55:00,16.26,16.27,16.25,16.27,256200.0,10.8573,10.8639,10.8506,10.8639,256200.0
2005-11-16 13:00:00,16.27,16.28,16.26,16.27,290100.0,10.8639,10.8706,10.8573,10.8639,290100.0
2005-11-16 13:05:00,16.27,16.27,16.25,16.27,362100.0,10.8639,10.8639,10.8506,10.8639,362100.0
2005-11-16 13:10:00,16.27,16.27,16.26,16.27,414000.0,10.8639,10.8639,10.8573,10.8639,414000.0
2005-11-16 13:15:00,16.27,16.28,16.27,16.27,244800.0,10.8639,10.8706,10.8639,10.8639,244800.0
2005-11-16 13:20:00,16.27,16.28,16.27,16.27,260100.0,10.8639,10.8706,10.8639,10.8639,260100.0
2005-11-16 13:25:00,16.27,16.29,16.27,16.29,434700.0,10.8639,10.8773,10.8639,10.8773,434700.0
2005-11-16 13:30:00,16.29,16.3,16.28,16.29,661200.0,10.8773,10.884,10.8706,10.8773,661200.0
2005-11-16 13:35:00,16.29,16.3,16.28,16.28,284400.0,10.8773,10.884,10.8706,10.8706,284400.0
2005-11-16 13:40:00,16.28,16.29,16.27,16.28,304800.0,10.8706,10.8773,10.8639,10.8706,304800.0
2005-11-16 13:45:00,16.28,16.3,16.28,16.29,152400.0,10.8706,10.884,10.8706,10.8773,152400.0
2005-11-16 13:50:00,16.29,16.31,16.29,16.31,372300.0,10.8773,10.8906,10.8773,10.8906,372300.0
2005-11-16 13:55:00,16.31,16.31,16.29,16.3,215400.0,10.8906,10.8906,10.8773,10.884,215400.0
2005-11-16 14:00:00,16.31,16.31,16.3,16.3,178800.0,10.8906,10.8906,10.884,10.884,178800.0
2005-11-16 14:05:00,16.3,16.3,16.29,16.3,441000.0,10.884,10.884,10.8773,10.884,441000.0
2005-11-16 14:10:00,16.3,16.31,16.28,16.29,177300.0,10.884,10.8906,10.8706,10.8773,177300.0
2005-11-16 14:15:00,16.29,16.3,16.28,16.29,216900.0,10.8773,10.884,10.8706,10.8773,216900.0
2005-11-16 14:20:00,16.3,16.31,16.29,16.31,186000.0,10.884,10.8906,10.8773,10.8906,186000.0
2005-11-16 14:25:00,16.31,16.33,16.31,16.32,369000.0,10.8906,10.904,10.8906,10.8973,369000.0
2005-11-16 14:30:00,16.32,16.33,16.31,16.31,212400.0,10.8973,10.904,10.8906,10.8906,212400.0
2005-11-16 14:35:00,16.32,16.32,16.29,16.31,297000.0,10.8973,10.8973,10.8773,10.8906,297000.0
2005-11-16 14:40:00,16.31,16.32,16.31,16.31,176700.0,10.8906,10.8973,10.8906,10.8906,176700.0
2005-11-16 14:45:00,16.31,16.33,16.3,16.33,592800.0,10.8906,10.904,10.884,10.904,592800.0
2005-11-16 14:50:00,16.33,16.33,16.32,16.33,278700.0,10.904,10.904,10.8973,10.904,278700.0
2005-11-16 14:55:00,16.33,16.37,16.33,16.37,689100.0,10.904,10.9307,10.904,10.9307,689100.0
2005-11-16 15:00:00,16.37,16.4,16.37,16.38,975600.0,10.9307,10.9507,10.9307,10.9374,975600.0
2005-11-16 15:05:00,16.38,16.38,16.36,16.38,529500.0,10.9374,10.9374,10.924,10.9374,529500.0
2005-11-16 15:10:00,16.38,16.39,16.36,16.37,368400.0,10.9374,10.9441,10.924,10.9307,368400.0
2005-11-16 15:15:00,16.37,16.39,16.36,16.38,289500.0,10.9307,10.9441,10.924,10.9374,289500.0
2005-11-16 15:20:00,16.38,16.39,16.35,16.37,307500.0,10.9374,10.9441,10.9173,10.9307,307500.0
2005-11-16 15:25:00,16.37,16.38,16.36,16.38,739200.0,10.9307,10.9374,10.924,10.9374,739200.0
2005-11-16 15:30:00,16.37,16.37,16.34,16.34,588000.0,10.9307,10.9307,10.9107,10.9107,588000.0
2005-11-16 15:35:00,16.34,16.35,16.34,16.35,353700.0,10.9107,10.9173,10.9107,10.9173,353700.0
2005-11-16 15:40:00,16.35,16.36,16.34,16.35,347100.0,10.9173,10.924,10.9107,10.9173,347100.0
2005-11-16 15:45:00,16.34,16.35,16.32,16.32,497100.0,10.9107,10.9173,10.8973,10.8973,497100.0
2005-11-16 15:50:00,16.32,16.33,16.3,16.3,470700.0,10.8973,10.904,10.884,10.884,470700.0
2005-11-16 15:55:00,16.3,16.3,16.29,16.3,1365000.0,10.884,10.884,10.8773,10.884,1365000.0
2005-11-17 09:30:00,16.35,16.41,16.34,16.41,948900.0,10.9173,10.9574,10.9107,10.9574,948900.0
2005-11-17 09:35:00,16.4,16.41,16.38,16.4,339300.0,10.9507,10.9574,10.9374,10.9507,339300.0
2005-11-17 09:40:00,16.4,16.4,16.38,16.39,275400.0,10.9507,10.9507,10.9374,10.9441,275400.0
2005-11-17 09:45:00,16.4,16.4,16.37,16.39,288600.0,10.9507,10.9507,10.9307,10.9441,288600.0
2005-11-17 09:50:00,16.4,16.41,16.38,16.39,343200.0,10.9507,10.9574,10.9374,10.9441,343200.0
2005-11-17 09:55:00,16.39,16.4,16.37,16.38,298500.0,10.9441,10.9507,10.9307,10.9374,298500.0
2005-11-17 10:00:00,16.38,16.39,16.35,16.35,367800.0,10.9374,10.9441,10.9173,10.9173,367800.0
2005-11-17 10:05:00,16.36,16.39,16.35,16.39,217800.0,10.924,10.9441,10.9173,10.9441,217800.0
2005-11-17 10:10:00,16.39,16.4,16.38,16.39,222900.0,10.9441,10.9507,10.9374,10.9441,222900.0
2005-11-17 10:15:00,16.39,16.4,16.39,16.4,254700.0,10.9441,10.9507,10.9441,10.9507,254700.0
2005-11-17 10:20:00,16.4,16.4,16.37,16.38,293400.0,10.9507,10.9507,10.9307,10.9374,293400.0
2005-11-17 10:25:00,16.38,16.39,16.37,16.39,158100.0,10.9374,10.9441,10.9307,10.9441,158100.0
2005-11-17 10:30:00,16.39,16.39,16.38,16.39,192300.0,10.9441,10.9441,10.9374,10.9441,192300.0
2005-11-17 10:35:00,16.39,16.39,16.36,16.36,218700.0,10.9441,10.9441,10.924,10.924,218700.0
2005-11-17 10:40:00,16.36,16.39,16.36,16.39,292800.0,10.924,10.9441,10.924,10.9441,292800.0
2005-11-17 10:45:00,16.4,16.4,16.38,16.39,264600.0,10.9507,10.9507,10.9374,10.9441,264600.0
2005-11-17 10:50:00,16.39,16.4,16.37,16.37,277800.0,10.9441,10.9507,10.9307,10.9307,277800.0
2005-11-17 10:55:00,16.37,16.37,16.35,16.36,306000.0,10.9307,10.9307,10.9173,10.924,306000.0
2005-11-17 11:00:00,16.36,16.37,16.33,16.34,289500.0,10.924,10.9307,10.904,10.9107,289500.0
2005-11-17 11:05:00,16.34,16.36,16.34,16.36,150600.0,10.9107,10.924,10.9107,10.924,150600.0
2005-11-17 11:10:00,16.36,16.36,16.34,16.35,296100.0,10.924,10.924,10.9107,10.9173,296100.0
2005-11-17 11:15:00,16.35,16.35,16.34,16.34,232200.0,10.9173,10.9173,10.9107,10.9107,232200.0
2005-11-17 11:20:00,16.35,16.35,16.31,16.32,542100.0,10.9173,10.9173,10.8906,10.8973,542100.0
2005-11-17 11:25:00,16.32,16.32,16.3,16.3,322200.0,10.8973,10.8973,10.884,10.884,322200.0
2005-11-17 11:30:00,16.3,16.3,16.29,16.29,360600.0,10.884,10.884,10.8773,10.8773,360600.0
2005-11-17 11:35:00,16.3,16.33,16.29,16.33,206100.0,10.884,10.904,10.8773,10.904,206100.0
2005-11-17 11:40:00,16.32,16.33,16.29,16.3,273600.0,10.8973,10.904,10.8773,10.884,273600.0
2005-11-17 11:45:00,16.3,16.31,16.3,16.31,168900.0,10.884,10.8906,10.884,10.8906,168900.0
2005-11-17 11:50:00,16.31,16.32,16.31,16.32,134700.0,10.8906,10.8973,10.8906,10.8973,134700.0
2005-11-17 11:55:00,16.32,16.35,16.31,16.35,333900.0,10.8973,10.9173,10.8906,10.9173,333900.0
2005-11-17 12:00:00,16.35,16.35,16.33,16.35,282600.0,10.9173,10.9173,10.904,10.9173,282600.0
2005-11-17 12:05:00,16.35,16.37,16.35,16.36,189900.0,10.9173,10.9307,10.9173,10.924,189900.0
2005-11-17 12:10:00,16.36,16.37,16.33,16.33,174300.0,10.924,10.9307,10.904,10.904,174300.0
2005-11-17 12:15:00,16.33,16.34,16.32,16.34,90600.0,10.904,10.9107,10.8973,10.9107,90600.0
2005-11-17 12:20:00,16.34,16.35,16.34,16.35,77400.0,10.9107,10.9173,10.9107,10.9173,77400.0
2005-11-17 12:25:00,16.35,16.36,16.34,16.36,108900.0,10.9173,10.924,10.9107,10.924,108900.0
2005-11-17 12:30:00,16.36,16.36,16.35,16.36,63300.0,10.924,10.924,10.9173,10.924,63300.0
2005-11-17 12:35:00,16.36,16.36,16.35,16.35,120600.0,10.924,10.924,10.9173,10.9173,120600.0
2005-11-17 12:40:00,16.35,16.35,16.31,16.31,136200.0,10.9173,10.9173,10.8906,10.8906,136200.0
2005-11-17 12:45:00,16.32,16.32,16.3,16.32,162000.0,10.8973,10.8973,10.884,10.8973,162000.0
2005-11-17 12:50:00,16.32,16.34,16.31,16.32,177900.0,10.8973,10.9107,10.8906,10.8973,177900.0
2005-11-17 12:55:00,16.32,16.32,16.31,16.32,72000.0,10.8973,10.8973,10.8906,10.8973,72000.0
2005-11-17 13:00:00,16.32,16.32,16.31,16.32,68400.0,10.8973,10.8973,10.8906,10.8973,68400.0
2005-11-17 13:05:00,16.32,16.33,16.31,16.33,88500.0,10.8973,10.904,10.8906,10.904,88500.0
2005-11-17 13:10:00,16.32,16.33,16.32,16.32,114600.0,10.8973,10.904,10.8973,10.8973,114600.0
2005-11-17 13:15:00,16.33,16.34,16.32,16.33,141300.0,10.904,10.9107,10.8973,10.904,141300.0
2005-11-17 13:20:00,16.34,16.35,16.33,16.33,134100.0,10.9107,10.9173,10.904,10.904,134100.0
2005-11-17 13:25:00,16.34,16.34,16.32,16.32,134100.0,10.9107,10.9107,10.8973,10.8973,134100.0
2005-11-17 13:30:00,16.33,16.33,16.32,16.33,84300.0,10.904,10.904,10.8973,10.904,84300.0
2005-11-17 13:35:00,16.33,16.35,16.32,16.34,111000.0,10.904,10.9173,10.8973,10.9107,111000.0
2005-11-17 13:40:00,16.35,16.35,16.33,16.33,112800.0,10.9173,10.9173,10.904,10.904,112800.0
2005-11-17 13:45:00,16.33,16.34,16.32,16.33,104400.0,10.904,10.9107,10.8973,10.904,104400.0
2005-11-17 13:50:00,16.34,16.34,16.33,16.34,65700.0,10.9107,10.9107,10.904,10.9107,65700.0
2005-11-17 13:55:00,16.34,16.35,16.33,16.35,117600.0,10.9107,10.9173,10.904,10.9173,117600.0
2005-11-17 14:00:00,16.35,16.35,16.34,16.34,48000.0,10.9173,10.9173,10.9107,10.9107,48000.0
2005-11-17 14:05:00,16.34,16.34,16.33,16.34,146100.0,10.9107,10.9107,10.904,10.9107,146100.0
2005-11-17 14:10:00,16.34,16.36,16.33,16.36,233100.0,10.9107,10.924,10.904,10.924,233100.0
2005-11-17 14:15:00,16.36,16.39,16.35,16.38,387600.0,10.924,10.9441,10.9173,10.9374,387600.0
2005-11-17 14:20:00,16.38,16.41,16.38,16.4,375300.0,10.9374,10.9574,10.9374,10.9507,375300.0
2005-11-17 14:25:00,16.4,16.4,16.39,16.39,251700.0,10.9507,10.9507,10.9441,10.9441,251700.0
2005-11-17 14:30:00,16.4,16.4,16.38,16.39,170700.0,10.9507,10.9507,10.9374,10.9441,170700.0
2005-11-17 14:35:00,16.4,16.4,16.38,16.38,159000.0,10.9507,10.9507,10.9374,10.9374,159000.0
2005-11-17 14:40:00,16.38,16.39,16.37,16.37,173700.0,10.9374,10.9441,10.9307,10.9307,173700.0
2005-11-17 14:45:00,16.37,16.38,16.37,16.38,113700.0,10.9307,10.9374,10.9307,10.9374,113700.0
2005-11-17 14:50:00,16.38,16.39,16.36,16.36,119100.0,10.9374,10.9441,10.924,10.924,119100.0
2005-11-17 14:55:00,16.37,16.38,16.36,16.38,131700.0,10.9307,10.9374,10.924,10.9374,131700.0
2005-11-17 15:00:00,16.38,16.38,16.37,16.37,195000.0,10.9374,10.9374,10.9307,10.9307,195000.0
2005-11-17 15:05:00,16.37,16.38,16.36,16.37,306900.0,10.9307,10.9374,10.924,10.9307,306900.0
2005-11-17 15:10:00,16.37,16.38,16.36,16.38,207600.0,10.9307,10.9374,10.924,10.9374,207600.0
2005-11-17 15:15:00,16.38,16.4,16.37,16.39,246000.0,10.9374,10.9507,10.9307,10.9441,246000.0
2005-11-17 15:20:00,16.38,16.39,16.37,16.38,219900.0,10.9374,10.9441,10.9307,10.9374,219900.0
2005-11-17 15:25:00,16.38,16.4,16.37,16.4,316800.0,10.9374,10.9507,10.9307,10.9507,316800.0
2005-11-17 15:30:00,16.4,16.4,16.39,16.4,430500.0,10.9507,10.9507,10.9441,10.9507,430500.0
2005-11-17 15:35:00,16.4,16.42,16.4,16.42,381600.0,10.9507,10.9641,10.9507,10.9641,381600.0
2005-11-17 15:40:00,16.42,16.42,16.41,16.41,435600.0,10.9641,10.9641,10.9574,10.9574,435600.0
2005-11-17 15:45:00,16.41,16.42,16.41,16.42,715500.0,10.9574,10.9641,10.9574,10.9641,715500.0
2005-11-17 15:50:00,16.42,16.42,16.41,16.41,452100.0,10.9641,10.9641,10.9574,10.9574,452100.0
2005-11-17 15:55:00,16.41,16.43,16.4,16.41,770100.0,10.9574,10.9708,10.9507,10.9574,770100.0
2005-11-18 09:30:00,16.55,16.6,16.45,16.54,5523000.0,11.0509,11.0843,10.9841,11.0442,5523000.0
2005-11-18 09:35:00,16.55,16.55,16.52,16.52,792300.0,11.0509,11.0509,11.0309,11.0309,792300.0
2005-11-18 09:40:00,16.52,16.55,16.51,16.54,484200.0,11.0309,11.0509,11.0242,11.0442,484200.0
2005-11-18 09:45:00,16.54,16.56,16.53,16.54,358800.0,11.0442,11.0576,11.0375,11.0442,358800.0
2005-11-18 09:50:00,16.54,16.54,16.51,16.52,1032300.0,11.0442,11.0442,11.0242,11.0309,1032300.0
2005-11-18 09:55:00,16.52,16.52,16.48,16.48,801300.0,11.0309,11.0309,11.0042,11.0042,801300.0
2005-11-18 10:00:00,16.48,16.49,16.47,16.47,456300.0,11.0042,11.0108,10.9975,10.9975,456300.0
2005-11-18 10:05:00,16.47,16.5,16.47,16.5,739200.0,10.9975,11.0175,10.9975,11.0175,739200.0
2005-11-18 10:10:00,16.5,16.5,16.48,16.48,393000.0,11.0175,11.0175,11.0042,11.0042,393000.0
2005-11-18 10:15:00,16.48,16.48,16.46,16.48,737400.0,11.0042,11.0042,10.9908,11.0042,737400.0
2005-11-18 10:20:00,16.48,16.48,16.46,16.48,353100.0,11.0042,11.0042,10.9908,11.0042,353100.0
2005-11-18 10:25:00,16.48,16.49,16.47,16.48,272400.0,11.0042,11.0108,10.9975,11.0042,272400.0
2005-11-18 10:30:00,16.49,16.49,16.48,16.48,306600.0,11.0108,11.0108,11.0042,11.0042,306600.0
2005-11-18 10:35:00,16.48,16.49,16.46,16.46,425400.0,11.0042,11.0108,10.9908,10.9908,425400.0
2005-11-18 10:40:00,16.46,16.47,16.42,16.43,507600.0,10.9908,10.9975,10.9641,10.9708,507600.0
2005-11-18 10:45:00,16.43,16.43,16.42,16.42,559800.0,10.9708,10.9708,10.9641,10.9641,559800.0
2005-11-18 10:50:00,16.42,16.43,16.4,16.41,714000.0,10.9641,10.9708,10.9507,10.9574,714000.0
2005-11-18 10:55:00,16.41,16.43,16.4,16.42,285300.0,10.9574,10.9708,10.9507,10.9641,285300.0
2005-11-18 11:00:00,16.42,16.43,16.37,16.38,516600.0,10.9641,10.9708,10.9307,10.9374,516600.0
2005-11-18 11:05:00,16.37,16.39,16.36,16.38,791700.0,10.9307,10.9441,10.924,10.9374,791700.0
2005-11-18 11:10:00,16.38,16.43,16.38,16.42,569700.0,10.9374,10.9708,10.9374,10.9641,569700.0
2005-11-18 11:15:00,16.42,16.42,16.41,16.41,594000.0,10.9641,10.9641,10.9574,10.9574,594000.0
2005-11-18 11:20:00,16.41,16.42,16.41,16.42,686100.0,10.9574,10.9641,10.9574,10.9641,686100.0
2005-11-18 11:25:00,16.42,16.42,16.37,16.37,550500.0,10.9641,10.9641,10.9307,10.9307,550500.0
2005-11-18 11:30:00,16.38,16.38,16.37,16.37,474900.0,10.9374,10.9374,10.9307,10.9307,474900.0
2005-11-18 11:35:00,16.37,16.37,16.34,16.34,438900.0,10.9307,10.9307,10.9107,10.9107,438900.0
2005-11-18 11:40:00,16.35,16.39,16.35,16.38,278700.0,10.9173,10.9441,10.9173,10.9374,278700.0
2005-11-18 11:45:00,16.38,16.39,16.38,16.38,226200.0,10.9374,10.9441,10.9374,10.9374,226200.0
2005-11-18 11:50:00,16.38,16.38,16.36,16.36,165000.0,10.9374,10.9374,10.924,10.924,165000.0
2005-11-18 11:55:00,16.36,16.36,16.34,16.35,256500.0,10.924,10.924,10.9107,10.9173,256500.0
2005-11-18 12:00:00,16.34,16.37,16.34,16.37,405600.0,10.9107,10.9307,10.9107,10.9307,405600.0
2005-11-18 12:05:00,16.37,16.38,16.37,16.38,191400.0,10.9307,10.9374,10.9307,10.9374,191400.0
2005-11-18 12:10:00,16.38,16.39,16.38,16.39,168900.0,10.9374,10.9441,10.9374,10.9441,168900.0
2005-11-18 12:15:00,16.39,16.42,16.39,16.42,222600.0,10.9441,10.9641,10.9441,10.9641,222600.0
2005-11-18 12:20:00,16.42,16.42,16.39,16.4,500700.0,10.9641,10.9641,10.9441,10.9507,500700.0
2005-11-18 12:25:00,16.4,16.41,16.39,16.39,167100.0,10.9507,10.9574,10.9441,10.9441,167100.0
2005-11-18 12:30:00,16.39,16.39,16.37,16.38,360000.0,10.9441,10.9441,10.9307,10.9374,360000.0
2005-11-18 12:35:00,16.38,16.39,16.37,16.38,285300.0,10.9374,10.9441,10.9307,10.9374,285300.0
2005-11-18 12:40:00,16.38,16.39,16.37,16.38,149700.0,10.9374,10.9441,10.9307,10.9374,149700.0
2005-11-18 12:45:00,16.38,16.4,16.37,16.39,136200.0,10.9374,10.9507,10.9307,10.9441,136200.0
2005-11-18 12:50:00,16.4,16.4,16.39,16.4,164700.0,10.9507,10.9507,10.9441,10.9507,164700.0
2005-11-18 12:55:00,16.4,16.41,16.4,16.41,160200.0,10.9507,10.9574,10.9507,10.9574,160200.0
2005-11-18 13:00:00,16.41,16.41,16.4,16.41,109200.0,10.9574,10.9574,10.9507,10.9574,109200.0
2005-11-18 13:05:00,16.4,16.41,16.39,16.39,221100.0,10.9507,10.9574,10.9441,10.9441,221100.0
2005-11-18 13:10:00,16.39,16.39,16.39,16.39,124500.0,10.9441,10.9441,10.9441,10.9441,124500.0
2005-11-18 13:15:00,16.39,16.42,16.39,16.42,156900.0,10.9441,10.9641,10.9441,10.9641,156900.0
2005-11-18 13:20:00,16.41,16.41,16.39,16.39,129600.0,10.9574,10.9574,10.9441,10.9441,129600.0
2005-11-18 13:25:00,16.39,16.4,16.39,16.39,129300.0,10.9441,10.9507,10.9441,10.9441,129300.0
2005-11-18 13:30:00,16.39,16.39,16.38,16.39,139200.0,10.9441,10.9441,10.9374,10.9441,139200.0
2005-11-18 13:35:00,16.39,16.43,16.39,16.42,221100.0,10.9441,10.9708,10.9441,10.9641,221100.0
2005-11-18 13:40:00,16.42,16.42,16.41,16.41,109200.0,10.9641,10.9641,10.9574,10.9574,109200.0
2005-11-18 13:45:00,16.41,16.44,16.41,16.44,268200.0,10.9574,10.9774,10.9574,10.9774,268200.0
2005-11-18 13:50:00,16.44,16.44,16.44,16.44,156900.0,10.9774,10.9774,10.9774,10.9774,156900.0
2005-11-18 13:55:00,16.44,16.47,16.44,16.46,294900.0,10.9774,10.9975,10.9774,10.9908,294900.0
2005-11-18 14:00:00,16.46,16.46,16.44,16.44,165000.0,10.9908,10.9908,10.9774,10.9774,165000.0
2005-11-18 14:05:00,16.44,16.46,16.44,16.46,228600.0,10.9774,10.9908,10.9774,10.9908,228600.0
2005-11-18 14:10:00,16.46,16.47,16.46,16.47,475500.0,10.9908,10.9975,10.9908,10.9975,475500.0
2005-11-18 14:15:00,16.47,16.48,16.46,16.48,258000.0,10.9975,11.0042,10.9908,11.0042,258000.0
2005-11-18 14:20:00,16.48,16.48,16.47,16.48,249000.0,11.0042,11.0042,10.9975,11.0042,249000.0
2005-11-18 14:25:00,16.48,16.48,16.45,16.45,329100.0,11.0042,11.0042,10.9841,10.9841,329100.0
2005-11-18 14:30:00,16.45,16.46,16.44,16.45,227100.0,10.9841,10.9908,10.9774,10.9841,227100.0
2005-11-18 14:35:00,16.45,16.48,16.45,16.48,194700.0,10.9841,11.0042,10.9841,11.0042,194700.0
2005-11-18 14:40:00,16.48,16.48,16.46,16.47,230700.0,11.0042,11.0042,10.9908,10.9975,230700.0
2005-11-18 14:45:00,16.47,16.47,16.44,16.45,245100.0,10.9975,10.9975,10.9774,10.9841,245100.0
2005-11-18 14:50:00,16.45,16.47,16.44,16.47,235500.0,10.9841,10.9975,10.9774,10.9975,235500.0
2005-11-18 14:55:00,16.47,16.48,16.47,16.48,254700.0,10.9975,11.0042,10.9975,11.0042,254700.0
2005-11-18 15:00:00,16.48,16.49,16.47,16.47,338700.0,11.0042,11.0108,10.9975,10.9975,338700.0
2005-11-18 15:05:00,16.47,16.48,16.46,16.48,865500.0,10.9975,11.0042,10.9908,11.0042,865500.0
2005-11-18 15:10:00,16.48,16.5,16.48,16.5,480300.0,11.0042,11.0175,11.0042,11.0175,480300.0
2005-11-18 15:15:00,16.5,16.5,16.48,16.49,396600.0,11.0175,11.0175,11.0042,11.0108,396600.0
2005-11-18 15:20:00,16.49,16.49,16.47,16.47,473100.0,11.0108,11.0108,10.9975,10.9975,473100.0
2005-11-18 15:25:00,16.47,16.48,16.47,16.48,435900.0,10.9975,11.0042,10.9975,11.0042,435900.0
2005-11-18 15:30:00,16.48,16.48,16.47,16.48,376500.0,11.0042,11.0042,10.9975,11.0042,376500.0
2005-11-18 15:35:00,16.48,16.48,16.47,16.47,282900.0,11.0042,11.0042,10.9975,10.9975,282900.0
2005-11-18 15:40:00,16.47,16.51,16.47,16.51,1262400.0,10.9975,11.0242,10.9975,11.0242,1262400.0
2005-11-18 15:45:00,16.5,16.52,16.5,16.51,599700.0,11.0175,11.0309,11.0175,11.0242,599700.0
2005-11-18 15:50:00,16.51,16.51,16.49,16.49,766500.0,11.0242,11.0242,11.0108,11.0108,766500.0
2005-11-18 15:55:00,16.49,16.5,16.49,16.49,1569900.0,11.0108,11.0175,11.0108,11.0108,1569900.0
2005-11-21 09:30:00,16.51,16.53,16.51,16.52,1022400.0,11.0242,11.0375,11.0242,11.0309,1022400.0
2005-11-21 09:35:00,16.53,16.55,16.52,16.54,471000.0,11.0375,11.0509,11.0309,11.0442,471000.0
2005-11-21 09:40:00,16.54,16.56,16.52,16.56,459600.0,11.0442,11.0576,11.0309,11.0576,459600.0
2005-11-21 09:45:00,16.56,16.57,16.54,16.56,392400.0,11.0576,11.0642,11.0442,11.0576,392400.0
2005-11-21 09:50:00,16.56,16.56,16.54,16.55,248100.0,11.0576,11.0576,11.0442,11.0509,248100.0
2005-11-21 09:55:00,16.54,16.54,16.51,16.53,356400.0,11.0442,11.0442,11.0242,11.0375,356400.0
2005-11-21 10:00:00,16.53,16.57,16.53,16.55,405000.0,11.0375,11.0642,11.0375,11.0509,405000.0
2005-11-21 10:05:00,16.54,16.58,16.54,16.58,338700.0,11.0442,11.0709,11.0442,11.0709,338700.0
2005-11-21 10:10:00,16.58,16.6,16.58,16.59,541200.0,11.0709,11.0843,11.0709,11.0776,541200.0
2005-11-21 10:15:00,16.59,16.59,16.57,16.58,244500.0,11.0776,11.0776,11.0642,11.0709,244500.0
2005-11-21 10:20:00,16.58,16.59,16.58,16.58,236700.0,11.0709,11.0776,11.0709,11.0709,236700.0
2005-11-21 10:25:00,16.58,16.58,16.57,16.57,324300.0,11.0709,11.0709,11.0642,11.0642,324300.0
2005-11-21 10:30:00,16.57,16.57,16.55,16.56,295200.0,11.0642,11.0642,11.0509,11.0576,295200.0
2005-11-21 10:35:00,16.56,16.58,16.55,16.57,285900.0,11.0576,11.0709,11.0509,11.0642,285900.0
2005-11-21 10:40:00,16.57,16.58,16.56,16.57,418800.0,11.0642,11.0709,11.0576,11.0642,418800.0
2005-11-21 10:45:00,16.57,16.58,16.54,16.57,360000.0,11.0642,11.0709,11.0442,11.0642,360000.0
2005-11-21 10:50:00,16.57,16.58,16.57,16.58,307200.0,11.0642,11.0709,11.0642,11.0709,307200.0
2005-11-21 10:55:00,16.58,16.59,16.56,16.57,493200.0,11.0709,11.0776,11.0576,11.0642,493200.0
2005-11-21 11:00:00,16.57,16.58,16.55,16.56,148800.0,11.0642,11.0709,11.0509,11.0576,148800.0
2005-11-21 11:05:00,16.56,16.58,16.55,16.58,553200.0,11.0576,11.0709,11.0509,11.0709,553200.0
2005-11-21 11:10:00,16.57,16.58,16.56,16.58,312000.0,11.0642,11.0709,11.0576,11.0709,312000.0
2005-11-21 11:15:00,16.58,16.58,16.57,16.58,346500.0,11.0709,11.0709,11.0642,11.0709,346500.0
2005-11-21 11:20:00,16.58,16.59,16.57,16.59,377700.0,11.0709,11.0776,11.0642,11.0776,377700.0
2005-11-21 11:25:00,16.58,16.59,16.58,16.58,170700.0,11.0709,11.0776,11.0709,11.0709,170700.0
2005-11-21 11:30:00,16.58,16.59,16.58,16.59,240900.0,11.0709,11.0776,11.0709,11.0776,240900.0
2005-11-21 11:35:00,16.59,16.59,16.57,16.57,348900.0,11.0776,11.0776,11.0642,11.0642,348900.0
2005-11-21 11:40:00,16.57,16.57,16.56,16.57,427200.0,11.0642,11.0642,11.0576,11.0642,427200.0
2005-11-21 11:45:00,16.57,16.57,16.56,16.56,168300.0,11.0642,11.0642,11.0576,11.0576,168300.0
2005-11-21 11:50:00,16.57,16.57,16.56,16.57,267300.0,11.0642,11.0642,11.0576,11.0642,267300.0
2005-11-21 11:55:00,16.57,16.57,16.55,16.56,380100.0,11.0642,11.0642,11.0509,11.0576,380100.0
2005-11-21 12:00:00,16.55,16.56,16.54,16.54,256800.0,11.0509,11.0576,11.0442,11.0442,256800.0
2005-11-21 12:05:00,16.55,16.55,16.51,16.51,552600.0,11.0509,11.0509,11.0242,11.0242,552600.0
2005-11-21 12:10:00,16.51,16.52,16.5,16.5,354600.0,11.0242,11.0309,11.0175,11.0175,354600.0
2005-11-21 12:15:00,16.51,16.52,16.5,16.51,292200.0,11.0242,11.0309,11.0175,11.0242,292200.0
2005-11-21 12:20:00,16.51,16.52,16.51,16.51,238500.0,11.0242,11.0309,11.0242,11.0242,238500.0
2005-11-21 12:25:00,16.51,16.51,16.5,16.5,191400.0,11.0242,11.0242,11.0175,11.0175,191400.0
2005-11-21 12:30:00,16.5,16.53,16.5,16.52,403500.0,11.0175,11.0375,11.0175,11.0309,403500.0
2005-11-21 12:35:00,16.52,16.52,16.5,16.5,169500.0,11.0309,11.0309,11.0175,11.0175,169500.0
2005-11-21 12:40:00,16.5,16.51,16.5,16.51,376800.0,11.0175,11.0242,11.0175,11.0242,376800.0
2005-11-21 12:45:00,16.51,16.51,16.5,16.51,126300.0,11.0242,11.0242,11.0175,11.0242,126300.0
2005-11-21 12:50:00,16.5,16.51,16.5,16.5,300600.0,11.0175,11.0242,11.0175,11.0175,300600.0
2005-11-21 12:55:00,16.51,16.52,16.5,16.5,219000.0,11.0242,11.0309,11.0175,11.0175,219000.0
2005-11-21 13:00:00,16.5,16.5,16.48,16.49,319200.0,11.0175,11.0175,11.0042,11.0108,319200.0
2005-11-21 13:05:00,16.49,16.5,16.49,16.5,393900.0,11.0108,11.0175,11.0108,11.0175,393900.0
2005-11-21 13:10:00,16.5,16.52,16.5,16.5,213300.0,11.0175,11.0309,11.0175,11.0175,213300.0
2005-11-21 13:15:00,16.5,16.51,16.5,16.5,153600.0,11.0175,11.0242,11.0175,11.0175,153600.0
2005-11-21 13:20:00,16.5,16.51,16.5,16.5,257700.0,11.0175,11.0242,11.0175,11.0175,257700.0
2005-11-21 13:25:00,16.5,16.5,16.5,16.5,224700.0,11.0175,11.0175,11.0175,11.0175,224700.0
2005-11-21 13:30:00,16.5,16.5,16.48,16.49,326400.0,11.0175,11.0175,11.0042,11.0108,326400.0
2005-11-21 13:35:00,16.49,16.57,16.49,16.52,196800.0,11.0108,11.0642,11.0108,11.0309,196800.0
2005-11-21 13:40:00,16.52,16.53,16.5,16.51,168000.0,11.0309,11.0375,11.0175,11.0242,168000.0
2005-11-21 13:45:00,16.52,16.52,16.51,16.51,375000.0,11.0309,11.0309,11.0242,11.0242,375000.0
2005-11-21 13:50:00,16.51,16.51,16.5,16.51,95100.0,11.0242,11.0242,11.0175,11.0242,95100.0
2005-11-21 13:55:00,16.51,16.54,16.51,16.54,492900.0,11.0242,11.0442,11.0242,11.0442,492900.0
2005-11-21 14:00:00,16.54,16.56,16.54,16.55,291600.0,11.0442,11.0576,11.0442,11.0509,291600.0
2005-11-21 14:05:00,16.55,16.55,16.54,16.55,218100.0,11.0509,11.0509,11.0442,11.0509,218100.0
2005-11-21 14:10:00,16.55,16.56,16.54,16.55,263400.0,11.0509,11.0576,11.0442,11.0509,263400.0
2005-11-21 14:15:00,16.55,16.55,16.53,16.53,291600.0,11.0509,11.0509,11.0375,11.0375,291600.0
2005-11-21 14:20:00,16.53,16.53,16.51,16.52,452100.0,11.0375,11.0375,11.0242,11.0309,452100.0
2005-11-21 14:25:00,16.51,16.53,16.51,16.52,347700.0,11.0242,11.0375,11.0242,11.0309,347700.0
2005-11-21 14:30:00,16.52,16.52,16.49,16.5,184200.0,11.0309,11.0309,11.0108,11.0175,184200.0
2005-11-21 14:35:00,16.5,16.52,16.5,16.51,421200.0,11.0175,11.0309,11.0175,11.0242,421200.0
2005-11-21 14:40:00,16.51,16.52,16.5,16.51,264600.0,11.0242,11.0309,11.0175,11.0242,264600.0
2005-11-21 14:45:00,16.51,16.51,16.5,16.51,187500.0,11.0242,11.0242,11.0175,11.0242,187500.0
2005-11-21 14:50:00,16.5,16.51,16.48,16.48,397800.0,11.0175,11.0242,11.0042,11.0042,397800.0
2005-11-21 14:55:00,16.48,16.48,16.47,16.47,466200.0,11.0042,11.0042,10.9975,10.9975,466200.0
2005-11-21 15:00:00,16.48,16.5,16.47,16.48,540300.0,11.0042,11.0175,10.9975,11.0042,540300.0
2005-11-21 15:05:00,16.48,16.51,16.48,16.5,507900.0,11.0042,11.0242,11.0042,11.0175,507900.0
2005-11-21 15:10:00,16.5,16.51,16.49,16.5,174300.0,11.0175,11.0242,11.0108,11.0175,174300.0
2005-11-21 15:15:00,16.5,16.5,16.48,16.49,282600.0,11.0175,11.0175,11.0042,11.0108,282600.0
2005-11-21 15:20:00,16.49,16.51,16.49,16.51,161100.0,11.0108,11.0242,11.0108,11.0242,161100.0
2005-11-21 15:25:00,16.51,16.51,16.5,16.51,238500.0,11.0242,11.0242,11.0175,11.0242,238500.0
2005-11-21 15:30:00,16.51,16.53,16.5,16.52,1013400.0,11.0242,11.0375,11.0175,11.0309,1013400.0
2005-11-21 15:35:00,16.52,16.55,16.52,16.55,504300.0,11.0309,11.0509,11.0309,11.0509,504300.0
2005-11-21 15:40:00,16.54,16.55,16.53,16.55,684600.0,11.0442,11.0509,11.0375,11.0509,684600.0
2005-11-21 15:45:00,16.55,16.55,16.53,16.54,440100.0,11.0509,11.0509,11.0375,11.0442,440100.0
2005-11-21 15:50:00,16.54,16.54,16.52,16.53,445500.0,11.0442,11.0442,11.0309,11.0375,445500.0
2005-11-21 15:55:00,16.53,16.54,16.53,16.54,495000.0,11.0375,11.0442,11.0375,11.0442,495000.0
2005-11-22 09:30:00,16.45,16.54,16.24,16.54,1638000.0,10.9841,11.0442,10.8439,11.0442,1638000.0
2005-11-22 09:35:00,16.53,16.6,16.52,16.59,844800.0,11.0375,11.0843,11.0309,11.0776,844800.0
2005-11-22 09:40:00,16.48,16.65,16.48,16.64,1553700.0,11.0042,11.1177,11.0042,11.111,1553700.0
2005-11-22 09:45:00,16.65,16.65,16.63,16.63,988500.0,11.1177,11.1177,11.1043,11.1043,988500.0
2005-11-22 09:50:00,16.63,16.64,16.61,16.61,1402500.0,11.1043,11.111,11.091,11.091,1402500.0
2005-11-22 09:55:00,16.61,16.64,16.6,16.63,940200.0,11.091,11.111,11.0843,11.1043,940200.0
2005-11-22 10:00:00,16.63,16.64,16.6,16.63,702900.0,11.1043,11.111,11.0843,11.1043,702900.0
2005-11-22 10:05:00,16.62,16.65,16.62,16.64,700200.0,11.0976,11.1177,11.0976,11.111,700200.0
2005-11-22 10:10:00,16.65,16.66,16.64,16.65,796200.0,11.1177,11.1243,11.111,11.1177,796200.0
2005-11-22 10:15:00,16.65,16.66,16.65,16.66,927300.0,11.1177,11.1243,11.1177,11.1243,927300.0
2005-11-22 10:20:00,16.66,16.67,16.66,16.66,1215900.0,11.1243,11.131,11.1243,11.1243,1215900.0
2005-11-22 10:25:00,16.66,16.68,16.65,16.67,1998000.0,11.1243,11.1377,11.1177,11.131,1998000.0
2005-11-22 10:30:00,16.68,16.68,16.65,16.67,1137600.0,11.1377,11.1377,11.1177,11.131,1137600.0
2005-11-22 10:35:00,16.67,16.68,16.65,16.66,624600.0,11.131,11.1377,11.1177,11.1243,624600.0
2005-11-22 10:40:00,16.66,16.68,16.65,16.68,576000.0,11.1243,11.1377,11.1177,11.1377,576000.0
2005-11-22 10:45:00,16.68,16.72,16.68,16.71,978600.0,11.1377,11.1644,11.1377,11.1577,978600.0
2005-11-22 10:50:00,16.71,16.74,16.71,16.72,669300.0,11.1577,11.1778,11.1577,11.1644,669300.0
2005-11-22 10:55:00,16.72,16.72,16.68,16.69,604500.0,11.1644,11.1644,11.1377,11.1444,604500.0
2005-11-22 11:00:00,16.7,16.71,16.68,16.68,450000.0,11.1511,11.1577,11.1377,11.1377,450000.0
2005-11-22 11:05:00,16.68,16.68,16.66,16.68,927900.0,11.1377,11.1377,11.1243,11.1377,927900.0
2005-11-22 11:10:00,16.68,16.69,16.66,16.67,393300.0,11.1377,11.1444,11.1243,11.131,393300.0
2005-11-22 11:15:00,16.67,16.67,16.66,16.67,365700.0,11.131,11.131,11.1243,11.131,365700.0
2005-11-22 11:20:00,16.66,16.67,16.65,16.66,575400.0,11.1243,11.131,11.1177,11.1243,575400.0
2005-11-22 11:25:00,16.66,16.67,16.65,16.66,286200.0,11.1243,11.131,11.1177,11.1243,286200.0
2005-11-22 11:30:00,16.66,16.66,16.65,16.66,350400.0,11.1243,11.1243,11.1177,11.1243,350400.0
2005-11-22 11:35:00,16.66,16.67,16.65,16.67,463800.0,11.1243,11.131,11.1177,11.131,463800.0
2005-11-22 11:40:00,16.67,16.7,16.66,16.69,246600.0,11.131,11.1511,11.1243,11.1444,246600.0
2005-11-22 11:45:00,16.69,16.69,16.66,16.66,384300.0,11.1444,11.1444,11.1243,11.1243,384300.0
2005-11-22 11:50:00,16.67,16.68,16.66,16.67,278100.0,11.131,11.1377,11.1243,11.131,278100.0
2005-11-22 11:55:00,16.67,16.67,16.65,16.65,180000.0,11.131,11.131,11.1177,11.1177,180000.0
2005-11-22 12:00:00,16.65,16.67,16.65,16.66,458700.0,11.1177,11.131,11.1177,11.1243,458700.0
2005-11-22 12:05:00,16.67,16.67,16.66,16.66,160800.0,11.131,11.131,11.1243,11.1243,160800.0
2005-11-22 12:10:00,16.65,16.66,16.65,16.65,248700.0,11.1177,11.1243,11.1177,11.1177,248700.0
2005-11-22 12:15:00,16.65,16.66,16.65,16.66,259200.0,11.1177,11.1243,11.1177,11.1243,259200.0
2005-11-22 12:20:00,16.65,16.68,16.65,16.68,268500.0,11.1177,11.1377,11.1177,11.1377,268500.0
2005-11-22 12:25:00,16.68,16.7,16.68,16.7,667200.0,11.1377,11.1511,11.1377,11.1511,667200.0
2005-11-22 12:30:00,16.7,16.7,16.68,16.69,339000.0,11.1511,11.1511,11.1377,11.1444,339000.0
2005-11-22 12:35:00,16.69,16.69,16.68,16.68,255000.0,11.1444,11.1444,11.1377,11.1377,255000.0
2005-11-22 12:40:00,16.68,16.68,16.68,16.68,138600.0,11.1377,11.1377,11.1377,11.1377,138600.0
2005-11-22 12:45:00,16.68,16.68,16.67,16.68,322500.0,11.1377,11.1377,11.131,11.1377,322500.0
2005-11-22 12:50:00,16.68,16.7,16.68,16.68,216600.0,11.1377,11.1511,11.1377,11.1377,216600.0
2005-11-22 12:55:00,16.69,16.69,16.68,16.69,292200.0,11.1444,11.1444,11.1377,11.1444,292200.0
2005-11-22 13:00:00,16.69,16.7,16.68,16.69,319500.0,11.1444,11.1511,11.1377,11.1444,319500.0
2005-11-22 13:05:00,16.69,16.7,16.68,16.69,273300.0,11.1444,11.1511,11.1377,11.1444,273300.0
2005-11-22 13:10:00,16.69,16.69,16.68,16.69,234900.0,11.1444,11.1444,11.1377,11.1444,234900.0
2005-11-22 13:15:00,16.69,16.69,16.67,16.68,330300.0,11.1444,11.1444,11.131,11.1377,330300.0
2005-11-22 13:20:00,16.68,16.68,16.68,16.68,125700.0,11.1377,11.1377,11.1377,11.1377,125700.0
2005-11-22 13:25:00,16.68,16.68,16.67,16.68,172500.0,11.1377,11.1377,11.131,11.1377,172500.0
2005-11-22 13:30:00,16.68,16.68,16.66,16.67,266400.0,11.1377,11.1377,11.1243,11.131,266400.0
2005-11-22 13:35:00,16.66,16.67,16.65,16.66,270600.0,11.1243,11.131,11.1177,11.1243,270600.0
2005-11-22 13:40:00,16.67,16.67,16.66,16.67,195600.0,11.131,11.131,11.1243,11.131,195600.0
2005-11-22 13:45:00,16.66,16.67,16.66,16.66,175500.0,11.1243,11.131,11.1243,11.1243,175500.0
2005-11-22 13:50:00,16.66,16.67,16.66,16.66,165300.0,11.1243,11.131,11.1243,11.1243,165300.0
2005-11-22 13:55:00,16.66,16.67,16.66,16.66,230100.0,11.1243,11.131,11.1243,11.1243,230100.0
2005-11-22 14:00:00,16.66,16.68,16.66,16.67,688500.0,11.1243,11.1377,11.1243,11.131,688500.0
2005-11-22 14:05:00,16.67,16.69,16.67,16.68,663900.0,11.131,11.1444,11.131,11.1377,663900.0
2005-11-22 14:10:00,16.68,16.69,16.67,16.67,390000.0,11.1377,11.1444,11.131,11.131,390000.0
2005-11-22 14:15:00,16.67,16.68,16.65,16.67,452100.0,11.131,11.1377,11.1177,11.131,452100.0
2005-11-22 14:20:00,16.67,16.68,16.67,16.68,369900.0,11.131,11.1377,11.131,11.1377,369900.0
2005-11-22 14:25:00,16.68,16.69,16.67,16.68,367200.0,11.1377,11.1444,11.131,11.1377,367200.0
2005-11-22 14:30:00,16.68,16.69,16.68,16.69,227100.0,11.1377,11.1444,11.1377,11.1444,227100.0
2005-11-22 14:35:00,16.69,16.69,16.68,16.69,312300.0,11.1444,11.1444,11.1377,11.1444,312300.0
2005-11-22 14:40:00,16.69,16.7,16.68,16.69,326400.0,11.1444,11.1511,11.1377,11.1444,326400.0
2005-11-22 14:45:00,16.69,16.71,16.69,16.71,561000.0,11.1444,11.1577,11.1444,11.1577,561000.0
2005-11-22 14:50:00,16.71,16.72,16.68,16.72,473400.0,11.1577,11.1644,11.1377,11.1644,473400.0
2005-11-22 14:55:00,16.72,16.73,16.71,16.72,605400.0,11.1644,11.1711,11.1577,11.1644,605400.0
2005-11-22 15:00:00,16.72,16.73,16.7,16.71,675300.0,11.1644,11.1711,11.1511,11.1577,675300.0
2005-11-22 15:05:00,16.71,16.72,16.69,16.72,891000.0,11.1577,11.1644,11.1444,11.1644,891000.0
2005-11-22 15:10:00,16.72,16.72,16.71,16.71,740400.0,11.1644,11.1644,11.1577,11.1577,740400.0
2005-11-22 15:15:00,16.71,16.72,16.71,16.71,501600.0,11.1577,11.1644,11.1577,11.1577,501600.0
2005-11-22 15:20:00,16.71,16.71,16.7,16.71,590400.0,11.1577,11.1577,11.1511,11.1577,590400.0
2005-11-22 15:25:00,16.7,16.73,16.7,16.72,891600.0,11.1511,11.1711,11.1511,11.1644,891600.0
2005-11-22 15:30:00,16.72,16.73,16.71,16.73,760800.0,11.1644,11.1711,11.1577,11.1711,760800.0
2005-11-22 15:35:00,16.73,16.73,16.71,16.71,783000.0,11.1711,11.1711,11.1577,11.1577,783000.0
2005-11-22 15:40:00,16.72,16.73,16.71,16.73,724500.0,11.1644,11.1711,11.1577,11.1711,724500.0
2005-11-22 15:45:00,16.73,16.74,16.72,16.72,1097400.0,11.1711,11.1778,11.1644,11.1644,1097400.0
2005-11-22 15:50:00,16.72,16.73,16.72,16.73,685500.0,11.1644,11.1711,11.1644,11.1711,685500.0
2005-11-22 15:55:00,16.73,16.74,16.72,16.74,1353900.0,11.1711,11.1778,11.1644,11.1778,1353900.0
2005-11-23 09:30:00,16.77,16.78,16.76,16.77,929700.0,11.1978,11.2045,11.1911,11.1978,929700.0
2005-11-23 09:35:00,16.77,16.78,16.75,16.76,603600.0,11.1978,11.2045,11.1844,11.1911,603600.0
2005-11-23 09:40:00,16.76,16.78,16.75,16.77,405300.0,11.1911,11.2045,11.1844,11.1978,405300.0
2005-11-23 09:45:00,16.77,16.79,16.76,16.76,554400.0,11.1978,11.2111,11.1911,11.1911,554400.0
2005-11-23 09:50:00,16.77,16.78,16.77,16.77,377700.0,11.1978,11.2045,11.1978,11.1978,377700.0
2005-11-23 09:55:00,16.77,16.79,16.77,16.79,391500.0,11.1978,11.2111,11.1978,11.2111,391500.0
2005-11-23 10:00:00,16.79,16.79,16.77,16.78,365400.0,11.2111,11.2111,11.1978,11.2045,365400.0
2005-11-23 10:05:00,16.78,16.79,16.75,16.75,570000.0,11.2045,11.2111,11.1844,11.1844,570000.0
2005-11-23 10:10:00,16.76,16.76,16.7,16.72,990900.0,11.1911,11.1911,11.1511,11.1644,990900.0
2005-11-23 10:15:00,16.73,16.76,16.7,16.75,873900.0,11.1711,11.1911,11.1511,11.1844,873900.0
2005-11-23 10:20:00,16.75,16.75,16.7,16.72,669300.0,11.1844,11.1844,11.1511,11.1644,669300.0
2005-11-23 10:25:00,16.72,16.73,16.71,16.71,371100.0,11.1644,11.1711,11.1577,11.1577,371100.0
2005-11-23 10:30:00,16.71,16.73,16.7,16.72,483000.0,11.1577,11.1711,11.1511,11.1644,483000.0
2005-11-23 10:35:00,16.72,16.73,16.71,16.72,341400.0,11.1644,11.1711,11.1577,11.1644,341400.0
2005-11-23 10:40:00,16.72,16.73,16.69,16.7,516600.0,11.1644,11.1711,11.1444,11.1511,516600.0
2005-11-23 10:45:00,16.7,16.73,16.69,16.72,521100.0,11.1511,11.1711,11.1444,11.1644,521100.0
2005-11-23 10:50:00,16.72,16.75,16.71,16.72,831000.0,11.1644,11.1844,11.1577,11.1644,831000.0
2005-11-23 10:55:00,16.72,16.73,16.72,16.72,335100.0,11.1644,11.1711,11.1644,11.1644,335100.0
2005-11-23 11:00:00,16.73,16.73,16.71,16.71,558600.0,11.1711,11.1711,11.1577,11.1577,558600.0
2005-11-23 11:05:00,16.71,16.73,16.71,16.72,366000.0,11.1577,11.1711,11.1577,11.1644,366000.0
2005-11-23 11:10:00,16.72,16.73,16.71,16.72,244500.0,11.1644,11.1711,11.1577,11.1644,244500.0
2005-11-23 11:15:00,16.73,16.74,16.73,16.73,523200.0,11.1711,11.1778,11.1711,11.1711,523200.0
2005-11-23 11:20:00,16.73,16.74,16.71,16.73,348300.0,11.1711,11.1778,11.1577,11.1711,348300.0
2005-11-23 11:25:00,16.73,16.75,16.72,16.73,394200.0,11.1711,11.1844,11.1644,11.1711,394200.0
2005-11-23 11:30:00,16.73,16.74,16.73,16.74,240600.0,11.1711,11.1778,11.1711,11.1778,240600.0
2005-11-23 11:35:00,16.74,16.75,16.73,16.74,305100.0,11.1778,11.1844,11.1711,11.1778,305100.0
2005-11-23 11:40:00,16.75,16.75,16.73,16.74,174000.0,11.1844,11.1844,11.1711,11.1778,174000.0
2005-11-23 11:45:00,16.74,16.75,16.73,16.75,381300.0,11.1778,11.1844,11.1711,11.1844,381300.0
2005-11-23 11:50:00,16.75,16.76,16.74,16.76,235500.0,11.1844,11.1911,11.1778,11.1911,235500.0
2005-11-23 11:55:00,16.76,16.76,16.74,16.75,286500.0,11.1911,11.1911,11.1778,11.1844,286500.0
2005-11-23 12:00:00,16.75,16.75,16.74,16.74,353100.0,11.1844,11.1844,11.1778,11.1778,353100.0
2005-11-23 12:05:00,16.74,16.75,16.74,16.75,457800.0,11.1778,11.1844,11.1778,11.1844,457800.0
2005-11-23 12:10:00,16.75,16.76,16.75,16.75,384000.0,11.1844,11.1911,11.1844,11.1844,384000.0
2005-11-23 12:15:00,16.76,16.77,16.75,16.76,386100.0,11.1911,11.1978,11.1844,11.1911,386100.0
2005-11-23 12:20:00,16.76,16.76,16.75,16.76,174300.0,11.1911,11.1911,11.1844,11.1911,174300.0
2005-11-23 12:25:00,16.76,16.77,16.76,16.77,132600.0,11.1911,11.1978,11.1911,11.1978,132600.0
2005-11-23 12:30:00,16.76,16.78,16.76,16.77,288900.0,11.1911,11.2045,11.1911,11.1978,288900.0
2005-11-23 12:35:00,16.78,16.8,16.77,16.8,413400.0,11.2045,11.2178,11.1978,11.2178,413400.0
2005-11-23 12:40:00,16.8,16.81,16.79,16.8,357000.0,11.2178,11.2245,11.2111,11.2178,357000.0
2005-11-23 12:45:00,16.81,16.83,16.8,16.82,480600.0,11.2245,11.2379,11.2178,11.2312,480600.0
2005-11-23 12:50:00,16.82,16.84,16.82,16.83,612000.0,11.2312,11.2445,11.2312,11.2379,612000.0
2005-11-23 12:55:00,16.82,16.82,16.81,16.81,311100.0,11.2312,11.2312,11.2245,11.2245,311100.0
2005-11-23 13:00:00,16.81,16.83,16.81,16.83,234600.0,11.2245,11.2379,11.2245,11.2379,234600.0
2005-11-23 13:05:00,16.82,16.84,16.82,16.83,310800.0,11.2312,11.2445,11.2312,11.2379,310800.0
2005-11-23 13:10:00,16.83,16.83,16.82,16.82,165900.0,11.2379,11.2379,11.2312,11.2312,165900.0
2005-11-23 13:15:00,16.82,16.83,16.81,16.82,236100.0,11.2312,11.2379,11.2245,11.2312,236100.0
2005-11-23 13:20:00,16.82,16.83,16.82,16.83,189900.0,11.2312,11.2379,11.2312,11.2379,189900.0
2005-11-23 13:25:00,16.83,16.83,16.82,16.82,144600.0,11.2379,11.2379,11.2312,11.2312,144600.0
2005-11-23 13:30:00,16.82,16.83,16.81,16.83,143100.0,11.2312,11.2379,11.2245,11.2379,143100.0
2005-11-23 13:35:00,16.83,16.84,16.82,16.84,259800.0,11.2379,11.2445,11.2312,11.2445,259800.0
2005-11-23 13:40:00,16.83,16.83,16.82,16.83,124500.0,11.2379,11.2379,11.2312,11.2379,124500.0
2005-11-23 13:45:00,16.83,16.83,16.82,16.82,147600.0,11.2379,11.2379,11.2312,11.2312,147600.0
2005-11-23 13:50:00,16.83,16.86,16.82,16.86,483300.0,11.2379,11.2579,11.2312,11.2579,483300.0
2005-11-23 13:55:00,16.86,16.86,16.86,16.86,194700.0,11.2579,11.2579,11.2579,11.2579,194700.0
2005-11-23 14:00:00,16.87,16.89,16.86,16.88,831600.0,11.2646,11.2779,11.2579,11.2712,831600.0
2005-11-23 14:05:00,16.88,16.89,16.88,16.88,280200.0,11.2712,11.2779,11.2712,11.2712,280200.0
2005-11-23 14:10:00,16.88,16.89,16.88,16.88,216900.0,11.2712,11.2779,11.2712,11.2712,216900.0
2005-11-23 14:15:00,16.88,16.88,16.87,16.88,150900.0,11.2712,11.2712,11.2646,11.2712,150900.0
2005-11-23 14:20:00,16.88,16.9,16.87,16.9,371100.0,11.2712,11.2846,11.2646,11.2846,371100.0
2005-11-23 14:25:00,16.89,16.9,16.89,16.9,425100.0,11.2779,11.2846,11.2779,11.2846,425100.0
2005-11-23 14:30:00,16.9,16.91,16.89,16.9,221700.0,11.2846,11.2913,11.2779,11.2846,221700.0
2005-11-23 14:35:00,16.9,16.9,16.89,16.89,285000.0,11.2846,11.2846,11.2779,11.2779,285000.0
2005-11-23 14:40:00,16.89,16.9,16.89,16.9,205800.0,11.2779,11.2846,11.2779,11.2846,205800.0
2005-11-23 14:45:00,16.9,16.91,16.89,16.89,386700.0,11.2846,11.2913,11.2779,11.2779,386700.0
2005-11-23 14:50:00,16.89,16.9,16.88,16.88,336600.0,11.2779,11.2846,11.2712,11.2712,336600.0
2005-11-23 14:55:00,16.88,16.88,16.87,16.88,334200.0,11.2712,11.2712,11.2646,11.2712,334200.0
2005-11-23 15:00:00,16.88,16.88,16.85,16.85,653700.0,11.2712,11.2712,11.2512,11.2512,653700.0
2005-11-23 15:05:00,16.85,16.89,16.84,16.88,597900.0,11.2512,11.2779,11.2445,11.2712,597900.0
2005-11-23 15:10:00,16.88,16.88,16.85,16.85,826800.0,11.2712,11.2712,11.2512,11.2512,826800.0
2005-11-23 15:15:00,16.86,16.87,16.85,16.86,639300.0,11.2579,11.2646,11.2512,11.2579,639300.0
2005-11-23 15:20:00,16.86,16.87,16.85,16.87,829200.0,11.2579,11.2646,11.2512,11.2646,829200.0
2005-11-23 15:25:00,16.87,16.88,16.87,16.88,433800.0,11.2646,11.2712,11.2646,11.2712,433800.0
2005-11-23 15:30:00,16.88,16.89,16.87,16.89,491700.0,11.2712,11.2779,11.2646,11.2779,491700.0
2005-11-23 15:35:00,16.89,16.89,16.86,16.86,748800.0,11.2779,11.2779,11.2579,11.2579,748800.0
2005-11-23 15:40:00,16.86,16.9,16.86,16.9,791100.0,11.2579,11.2846,11.2579,11.2846,791100.0
2005-11-23 15:45:00,16.9,16.9,16.87,16.88,1251600.0,11.2846,11.2846,11.2646,11.2712,1251600.0
2005-11-23 15:50:00,16.88,16.88,16.86,16.87,1036800.0,11.2712,11.2712,11.2579,11.2646,1036800.0
2005-11-23 15:55:00,16.87,16.88,16.86,16.88,1194600.0,11.2646,11.2712,11.2579,11.2712,1194600.0
2005-11-25 09:30:00,16.9,16.9,16.9,16.9,300.0,11.2846,11.2846,11.2846,11.2846,300.0
2005-11-25 09:35:00,16.95,16.96,16.91,16.91,1247700.0,11.318,11.3247,11.2913,11.2913,1247700.0
2005-11-25 09:40:00,16.91,16.93,16.88,16.88,687600.0,11.2913,11.3046,11.2712,11.2712,687600.0
2005-11-25 09:45:00,16.88,16.89,16.86,16.87,698100.0,11.2712,11.2779,11.2579,11.2646,698100.0
2005-11-25 09:50:00,16.87,16.88,16.82,16.84,491700.0,11.2646,11.2712,11.2312,11.2445,491700.0
2005-11-25 09:55:00,16.84,16.87,16.83,16.86,392100.0,11.2445,11.2646,11.2379,11.2579,392100.0
2005-11-25 10:00:00,16.86,16.87,16.85,16.85,335100.0,11.2579,11.2646,11.2512,11.2512,335100.0
2005-11-25 10:05:00,16.86,16.87,16.86,16.86,621600.0,11.2579,11.2646,11.2579,11.2579,621600.0
2005-11-25 10:10:00,16.86,16.88,16.86,16.86,277800.0,11.2579,11.2712,11.2579,11.2579,277800.0
2005-11-25 10:15:00,16.86,16.87,16.81,16.81,453900.0,11.2579,11.2646,11.2245,11.2245,453900.0
2005-11-25 10:20:00,16.81,16.81,16.77,16.81,495900.0,11.2245,11.2245,11.1978,11.2245,495900.0
2005-11-25 10:25:00,16.81,16.83,16.8,16.8,306000.0,11.2245,11.2379,11.2178,11.2178,306000.0
2005-11-25 10:30:00,16.8,16.82,16.8,16.82,145500.0,11.2178,11.2312,11.2178,11.2312,145500.0
2005-11-25 10:35:00,16.81,16.82,16.79,16.8,282600.0,11.2245,11.2312,11.2111,11.2178,282600.0
2005-11-25 10:40:00,16.8,16.81,16.79,16.8,315000.0,11.2178,11.2245,11.2111,11.2178,315000.0
2005-11-25 10:45:00,16.8,16.81,16.79,16.81,329400.0,11.2178,11.2245,11.2111,11.2245,329400.0
2005-11-25 10:50:00,16.8,16.81,16.78,16.79,309000.0,11.2178,11.2245,11.2045,11.2111,309000.0
2005-11-25 10:55:00,16.79,16.8,16.78,16.79,413400.0,11.2111,11.2178,11.2045,11.2111,413400.0
2005-11-25 11:00:00,16.78,16.81,16.78,16.8,216000.0,11.2045,11.2245,11.2045,11.2178,216000.0
2005-11-25 11:05:00,16.81,16.82,16.8,16.81,312300.0,11.2245,11.2312,11.2178,11.2245,312300.0
2005-11-25 11:10:00,16.82,16.86,16.81,16.85,444600.0,11.2312,11.2579,11.2245,11.2512,444600.0
2005-11-25 11:15:00,16.85,16.89,16.85,16.88,539100.0,11.2512,11.2779,11.2512,11.2712,539100.0
2005-11-25 11:20:00,16.88,16.89,16.88,16.88,347700.0,11.2712,11.2779,11.2712,11.2712,347700.0
2005-11-25 11:25:00,16.89,16.89,16.88,16.89,237300.0,11.2779,11.2779,11.2712,11.2779,237300.0
2005-11-25 11:30:00,16.89,16.92,16.89,16.92,480600.0,11.2779,11.298,11.2779,11.298,480600.0
2005-11-25 11:35:00,16.92,16.92,16.9,16.91,531000.0,11.298,11.298,11.2846,11.2913,531000.0
2005-11-25 11:40:00,16.91,16.93,16.91,16.92,344700.0,11.2913,11.3046,11.2913,11.298,344700.0
2005-11-25 11:45:00,16.93,16.93,16.92,16.93,274200.0,11.3046,11.3046,11.298,11.3046,274200.0
2005-11-25 11:50:00,16.93,16.94,16.9,16.91,358800.0,11.3046,11.3113,11.2846,11.2913,358800.0
2005-11-25 11:55:00,16.91,16.92,16.9,16.91,168600.0,11.2913,11.298,11.2846,11.2913,168600.0
2005-11-25 12:00:00,16.91,16.92,16.91,16.91,171600.0,11.2913,11.298,11.2913,11.2913,171600.0
2005-11-25 12:05:00,16.91,16.91,16.88,16.89,285900.0,11.2913,11.2913,11.2712,11.2779,285900.0
2005-11-25 12:10:00,16.89,16.89,16.86,16.88,320400.0,11.2779,11.2779,11.2579,11.2712,320400.0
2005-11-25 12:15:00,16.88,16.9,16.87,16.9,265500.0,11.2712,11.2846,11.2646,11.2846,265500.0
2005-11-25 12:20:00,16.9,16.91,16.89,16.89,197400.0,11.2846,11.2913,11.2779,11.2779,197400.0
2005-11-25 12:25:00,16.89,16.9,16.88,16.88,709500.0,11.2779,11.2846,11.2712,11.2712,709500.0
2005-11-25 12:30:00,16.89,16.9,16.88,16.88,627900.0,11.2779,11.2846,11.2712,11.2712,627900.0
2005-11-25 12:35:00,16.88,16.91,16.88,16.91,376500.0,11.2712,11.2913,11.2712,11.2913,376500.0
2005-11-25 12:40:00,16.9,16.91,16.9,16.9,400200.0,11.2846,11.2913,11.2846,11.2846,400200.0
2005-11-25 12:45:00,16.9,16.9,16.88,16.89,417300.0,11.2846,11.2846,11.2712,11.2779,417300.0
2005-11-25 12:50:00,16.89,16.89,16.88,16.88,1523700.0,11.2779,11.2779,11.2712,11.2712,1523700.0
2005-11-25 12:55:00,16.88,16.88,16.83,16.84,1027200.0,11.2712,11.2712,11.2379,11.2445,1027200.0
2005-11-25 13:00:00,16.84,16.84,16.83,16.83,453900.0,11.2445,11.2445,11.2379,11.2379,453900.0
2005-11-25 13:05:00,16.83,16.83,16.83,16.83,11100.0,11.2379,11.2379,11.2379,11.2379,11100.0
2005-11-25 13:10:00,16.87,16.87,16.85,16.85,10500.0,11.2646,11.2646,11.2512,11.2512,10500.0
2005-11-25 13:15:00,16.85,16.85,16.85,16.85,0.0,11.2512,11.2512,11.2512,11.2512,0.0
2005-11-25 13:20:00,16.89,16.89,16.89,16.89,1200.0,11.2779,11.2779,11.2779,11.2779,1200.0
2005-11-25 13:25:00,16.89,16.89,16.89,16.89,0.0,11.2779,11.2779,11.2779,11.2779,0.0
2005-11-25 13:30:00,16.83,16.83,16.83,16.83,3300.0,11.2379,11.2379,11.2379,11.2379,3300.0
2005-11-25 13:35:00,16.83,16.83,16.83,16.83,0.0,11.2379,11.2379,11.2379,11.2379,0.0
2005-11-25 13:40:00,16.83,16.83,16.83,16.83,0.0,11.2379,11.2379,11.2379,11.2379,0.0
2005-11-25 13:45:00,16.88,16.88,16.88,16.88,300.0,11.2712,11.2712,11.2712,11.2712,300.0
2005-11-25 13:50:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 13:55:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:00:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:05:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:10:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:15:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:20:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:25:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:30:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:35:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:40:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:45:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:50:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:55:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:00:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:05:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:10:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:15:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:20:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:25:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:30:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:35:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:40:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:45:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:50:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:55:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-28 09:30:00,16.87,16.89,16.74,16.84,2895600.0,11.2646,11.2779,11.1778,11.2445,2895600.0
2005-11-28 09:35:00,16.84,16.85,16.73,16.76,1550700.0,11.2445,11.2512,11.1711,11.1911,1550700.0
2005-11-28 09:40:00,16.75,16.76,16.68,16.69,1617600.0,11.1844,11.1911,11.1377,11.1444,1617600.0
2005-11-28 09:45:00,16.69,16.7,16.61,16.62,1491300.0,11.1444,11.1511,11.091,11.0976,1491300.0
2005-11-28 09:50:00,16.62,16.72,16.61,16.68,1538700.0,11.0976,11.1644,11.091,11.1377,1538700.0
2005-11-28 09:55:00,16.68,16.72,16.66,16.71,1077000.0,11.1377,11.1644,11.1243,11.1577,1077000.0
2005-11-28 10:00:00,16.72,16.72,16.66,16.69,1234200.0,11.1644,11.1644,11.1243,11.1444,1234200.0
2005-11-28 10:05:00,16.69,16.7,16.65,16.66,855600.0,11.1444,11.1511,11.1177,11.1243,855600.0
2005-11-28 10:10:00,16.66,16.69,16.65,16.66,758700.0,11.1243,11.1444,11.1177,11.1243,758700.0
2005-11-28 10:15:00,16.66,16.68,16.65,16.67,676800.0,11.1243,11.1377,11.1177,11.131,676800.0
2005-11-28 10:20:00,16.67,16.67,16.63,16.64,932100.0,11.131,11.131,11.1043,11.111,932100.0
2005-11-28 10:25:00,16.63,16.64,16.61,16.63,940800.0,11.1043,11.111,11.091,11.1043,940800.0
2005-11-28 10:30:00,16.63,16.65,16.62,16.64,776400.0,11.1043,11.1177,11.0976,11.111,776400.0
2005-11-28 10:35:00,16.65,16.65,16.63,16.64,1023000.0,11.1177,11.1177,11.1043,11.111,1023000.0
2005-11-28 10:40:00,16.64,16.65,16.63,16.63,852600.0,11.111,11.1177,11.1043,11.1043,852600.0
2005-11-28 10:45:00,16.63,16.66,16.63,16.66,482700.0,11.1043,11.1243,11.1043,11.1243,482700.0
2005-11-28 10:50:00,16.66,16.68,16.66,16.67,897000.0,11.1243,11.1377,11.1243,11.131,897000.0
2005-11-28 10:55:00,16.67,16.68,16.67,16.68,675600.0,11.131,11.1377,11.131,11.1377,675600.0
2005-11-28 11:00:00,16.68,16.72,16.67,16.71,533700.0,11.1377,11.1644,11.131,11.1577,533700.0
2005-11-28 11:05:00,16.71,16.71,16.69,16.7,364500.0,11.1577,11.1577,11.1444,11.1511,364500.0
2005-11-28 11:10:00,16.69,16.71,16.68,16.71,458100.0,11.1444,11.1577,11.1377,11.1577,458100.0
2005-11-28 11:15:00,16.72,16.73,16.7,16.72,309000.0,11.1644,11.1711,11.1511,11.1644,309000.0
2005-11-28 11:20:00,16.72,16.74,16.72,16.74,636300.0,11.1644,11.1778,11.1644,11.1778,636300.0
2005-11-28 11:25:00,16.74,16.76,16.73,16.76,537300.0,11.1778,11.1911,11.1711,11.1911,537300.0
2005-11-28 11:30:00,16.76,16.78,16.76,16.77,474600.0,11.1911,11.2045,11.1911,11.1978,474600.0
2005-11-28 11:35:00,16.77,16.79,16.74,16.75,575700.0,11.1978,11.2111,11.1778,11.1844,575700.0
2005-11-28 11:40:00,16.75,16.76,16.73,16.74,414300.0,11.1844,11.1911,11.1711,11.1778,414300.0
2005-11-28 11:45:00,16.74,16.76,16.73,16.76,371400.0,11.1778,11.1911,11.1711,11.1911,371400.0
2005-11-28 11:50:00,16.76,16.77,16.74,16.74,325800.0,11.1911,11.1978,11.1778,11.1778,325800.0
2005-11-28 11:55:00,16.74,16.74,16.68,16.69,372600.0,11.1778,11.1778,11.1377,11.1444,372600.0
2005-11-28 12:00:00,16.69,16.71,16.68,16.69,263100.0,11.1444,11.1577,11.1377,11.1444,263100.0
2005-11-28 12:05:00,16.69,16.71,16.68,16.71,319500.0,11.1444,11.1577,11.1377,11.1577,319500.0
2005-11-28 12:10:00,16.71,16.77,16.69,16.73,616200.0,11.1577,11.1978,11.1444,11.1711,616200.0
2005-11-28 12:15:00,16.72,16.73,16.7,16.71,338700.0,11.1644,11.1711,11.1511,11.1577,338700.0
2005-11-28 12:20:00,16.71,16.72,16.7,16.71,275700.0,11.1577,11.1644,11.1511,11.1577,275700.0
2005-11-28 12:25:00,16.71,16.73,16.71,16.73,285900.0,11.1577,11.1711,11.1577,11.1711,285900.0
2005-11-28 12:30:00,16.73,16.73,16.71,16.71,327900.0,11.1711,11.1711,11.1577,11.1577,327900.0
2005-11-28 12:35:00,16.71,16.74,16.71,16.74,164400.0,11.1577,11.1778,11.1577,11.1778,164400.0
2005-11-28 12:40:00,16.73,16.74,16.73,16.73,368700.0,11.1711,11.1778,11.1711,11.1711,368700.0
2005-11-28 12:45:00,16.74,16.75,16.71,16.72,444900.0,11.1778,11.1844,11.1577,11.1644,444900.0
2005-11-28 12:50:00,16.73,16.75,16.72,16.73,372600.0,11.1711,11.1844,11.1644,11.1711,372600.0
2005-11-28 12:55:00,16.73,16.74,16.71,16.72,446100.0,11.1711,11.1778,11.1577,11.1644,446100.0
2005-11-28 13:00:00,16.72,16.73,16.7,16.72,592800.0,11.1644,11.1711,11.1511,11.1644,592800.0
2005-11-28 13:05:00,16.72,16.72,16.7,16.7,438900.0,11.1644,11.1644,11.1511,11.1511,438900.0
2005-11-28 13:10:00,16.7,16.71,16.69,16.7,279900.0,11.1511,11.1577,11.1444,11.1511,279900.0
2005-11-28 13:15:00,16.7,16.71,16.7,16.7,315600.0,11.1511,11.1577,11.1511,11.1511,315600.0
2005-11-28 13:20:00,16.7,16.71,16.7,16.7,447300.0,11.1511,11.1577,11.1511,11.1511,447300.0
2005-11-28 13:25:00,16.71,16.72,16.7,16.7,641700.0,11.1577,11.1644,11.1511,11.1511,641700.0
2005-11-28 13:30:00,16.7,16.7,16.69,16.7,293700.0,11.1511,11.1511,11.1444,11.1511,293700.0
2005-11-28 13:35:00,16.7,16.7,16.67,16.67,726300.0,11.1511,11.1511,11.131,11.131,726300.0
2005-11-28 13:40:00,16.67,16.7,16.67,16.68,456300.0,11.131,11.1511,11.131,11.1377,456300.0
2005-11-28 13:45:00,16.68,16.68,16.67,16.68,923700.0,11.1377,11.1377,11.131,11.1377,923700.0
2005-11-28 13:50:00,16.68,16.69,16.67,16.69,148200.0,11.1377,11.1444,11.131,11.1444,148200.0
2005-11-28 13:55:00,16.68,16.7,16.67,16.67,478500.0,11.1377,11.1511,11.131,11.131,478500.0
2005-11-28 14:00:00,16.67,16.69,16.66,16.69,774300.0,11.131,11.1444,11.1243,11.1444,774300.0
2005-11-28 14:05:00,16.69,16.7,16.68,16.69,240900.0,11.1444,11.1511,11.1377,11.1444,240900.0
2005-11-28 14:10:00,16.69,16.71,16.69,16.7,316800.0,11.1444,11.1577,11.1444,11.1511,316800.0
2005-11-28 14:15:00,16.7,16.71,16.69,16.71,351300.0,11.1511,11.1577,11.1444,11.1577,351300.0
2005-11-28 14:20:00,16.71,16.72,16.69,16.69,449100.0,11.1577,11.1644,11.1444,11.1444,449100.0
2005-11-28 14:25:00,16.69,16.71,16.68,16.69,681600.0,11.1444,11.1577,11.1377,11.1444,681600.0
2005-11-28 14:30:00,16.69,16.7,16.68,16.68,596400.0,11.1444,11.1511,11.1377,11.1377,596400.0
2005-11-28 14:35:00,16.69,16.69,16.68,16.69,523500.0,11.1444,11.1444,11.1377,11.1444,523500.0
2005-11-28 14:40:00,16.68,16.72,16.68,16.71,444300.0,11.1377,11.1644,11.1377,11.1577,444300.0
2005-11-28 14:45:00,16.71,16.71,16.68,16.7,554700.0,11.1577,11.1577,11.1377,11.1511,554700.0
2005-11-28 14:50:00,16.69,16.71,16.69,16.7,400500.0,11.1444,11.1577,11.1444,11.1511,400500.0
2005-11-28 14:55:00,16.7,16.71,16.7,16.7,315900.0,11.1511,11.1577,11.1511,11.1511,315900.0
2005-11-28 15:00:00,16.7,16.71,16.69,16.69,305100.0,11.1511,11.1577,11.1444,11.1444,305100.0
2005-11-28 15:05:00,16.7,16.7,16.68,16.69,288600.0,11.1511,11.1511,11.1377,11.1444,288600.0
2005-11-28 15:10:00,16.7,16.7,16.68,16.68,399600.0,11.1511,11.1511,11.1377,11.1377,399600.0
2005-11-28 15:15:00,16.68,16.69,16.67,16.68,468600.0,11.1377,11.1444,11.131,11.1377,468600.0
2005-11-28 15:20:00,16.68,16.69,16.66,16.68,508500.0,11.1377,11.1444,11.1243,11.1377,508500.0
2005-11-28 15:25:00,16.68,16.69,16.68,16.68,265500.0,11.1377,11.1444,11.1377,11.1377,265500.0
2005-11-28 15:30:00,16.69,16.69,16.67,16.68,616200.0,11.1444,11.1444,11.131,11.1377,616200.0
2005-11-28 15:35:00,16.68,16.68,16.65,16.66,541200.0,11.1377,11.1377,11.1177,11.1243,541200.0
2005-11-28 15:40:00,16.66,16.68,16.66,16.68,571200.0,11.1243,11.1377,11.1243,11.1377,571200.0
2005-11-28 15:45:00,16.68,16.68,16.66,16.66,643500.0,11.1377,11.1377,11.1243,11.1243,643500.0
2005-11-28 15:50:00,16.66,16.67,16.65,16.65,657900.0,11.1243,11.131,11.1177,11.1177,657900.0
2005-11-28 15:55:00,16.65,16.67,16.65,16.67,1450800.0,11.1177,11.131,11.1177,11.131,1450800.0
2005-11-29 09:30:00,16.67,16.7,16.67,16.7,1290900.0,11.131,11.1511,11.131,11.1511,1290900.0
2005-11-29 09:35:00,16.7,16.7,16.59,16.6,858300.0,11.1511,11.1511,11.0776,11.0843,858300.0
2005-11-29 09:40:00,16.6,16.6,16.55,16.56,1225800.0,11.0843,11.0843,11.0509,11.0576,1225800.0
2005-11-29 09:45:00,16.58,16.61,16.56,16.59,1179000.0,11.0709,11.091,11.0576,11.0776,1179000.0
2005-11-29 09:50:00,16.59,16.61,16.57,16.59,649200.0,11.0776,11.091,11.0642,11.0776,649200.0
2005-11-29 09:55:00,16.58,16.61,16.57,16.58,681000.0,11.0709,11.091,11.0642,11.0709,681000.0
2005-11-29 10:00:00,16.58,16.66,16.57,16.63,1387800.0,11.0709,11.1243,11.0642,11.1043,1387800.0
2005-11-29 10:05:00,16.62,16.66,16.59,16.61,1138800.0,11.0976,11.1243,11.0776,11.091,1138800.0
2005-11-29 10:10:00,16.61,16.61,16.56,16.57,1052400.0,11.091,11.091,11.0576,11.0642,1052400.0
2005-11-29 10:15:00,16.57,16.59,16.55,16.57,645000.0,11.0642,11.0776,11.0509,11.0642,645000.0
2005-11-29 10:20:00,16.57,16.58,16.53,16.53,769500.0,11.0642,11.0709,11.0375,11.0375,769500.0
2005-11-29 10:25:00,16.53,16.55,16.51,16.52,802800.0,11.0375,11.0509,11.0242,11.0309,802800.0
2005-11-29 10:30:00,16.51,16.55,16.51,16.52,406800.0,11.0242,11.0509,11.0242,11.0309,406800.0
2005-11-29 10:35:00,16.52,16.53,16.51,16.51,900300.0,11.0309,11.0375,11.0242,11.0242,900300.0
2005-11-29 10:40:00,16.51,16.52,16.51,16.51,354600.0,11.0242,11.0309,11.0242,11.0242,354600.0
2005-11-29 10:45:00,16.51,16.52,16.5,16.51,395400.0,11.0242,11.0309,11.0175,11.0242,395400.0
2005-11-29 10:50:00,16.51,16.51,16.48,16.5,885000.0,11.0242,11.0242,11.0042,11.0175,885000.0
2005-11-29 10:55:00,16.5,16.5,16.46,16.46,604800.0,11.0175,11.0175,10.9908,10.9908,604800.0
2005-11-29 11:00:00,16.47,16.49,16.46,16.47,596100.0,10.9975,11.0108,10.9908,10.9975,596100.0
2005-11-29 11:05:00,16.48,16.48,16.41,16.41,657900.0,11.0042,11.0042,10.9574,10.9574,657900.0
2005-11-29 11:10:00,16.42,16.52,16.41,16.43,681000.0,10.9641,11.0309,10.9574,10.9708,681000.0
2005-11-29 11:15:00,16.43,16.46,16.42,16.46,607200.0,10.9708,10.9908,10.9641,10.9908,607200.0
2005-11-29 11:20:00,16.45,16.49,16.44,16.44,1019100.0,10.9841,11.0108,10.9774,10.9774,1019100.0
2005-11-29 11:25:00,16.44,16.46,16.42,16.44,491700.0,10.9774,10.9908,10.9641,10.9774,491700.0
2005-11-29 11:30:00,16.43,16.44,16.41,16.43,742200.0,10.9708,10.9774,10.9574,10.9708,742200.0
2005-11-29 11:35:00,16.44,16.44,16.42,16.43,531300.0,10.9774,10.9774,10.9641,10.9708,531300.0
2005-11-29 11:40:00,16.43,16.45,16.42,16.44,1034400.0,10.9708,10.9841,10.9641,10.9774,1034400.0
2005-11-29 11:45:00,16.44,16.46,16.42,16.43,698700.0,10.9774,10.9908,10.9641,10.9708,698700.0
2005-11-29 11:50:00,16.42,16.44,16.42,16.43,431400.0,10.9641,10.9774,10.9641,10.9708,431400.0
2005-11-29 11:55:00,16.43,16.43,16.41,16.42,440400.0,10.9708,10.9708,10.9574,10.9641,440400.0
2005-11-29 12:00:00,16.42,16.42,16.39,16.39,441900.0,10.9641,10.9641,10.9441,10.9441,441900.0
2005-11-29 12:05:00,16.39,16.42,16.39,16.39,658800.0,10.9441,10.9641,10.9441,10.9441,658800.0
2005-11-29 12:10:00,16.38,16.39,16.35,16.35,605400.0,10.9374,10.9441,10.9173,10.9173,605400.0
2005-11-29 12:15:00,16.35,16.37,16.34,16.35,749700.0,10.9173,10.9307,10.9107,10.9173,749700.0
2005-11-29 12:20:00,16.35,16.38,16.35,16.38,496800.0,10.9173,10.9374,10.9173,10.9374,496800.0
2005-11-29 12:25:00,16.38,16.38,16.35,16.35,425400.0,10.9374,10.9374,10.9173,10.9173,425400.0
2005-11-29 12:30:00,16.35,16.37,16.35,16.35,315300.0,10.9173,10.9307,10.9173,10.9173,315300.0
2005-11-29 12:35:00,16.35,16.37,16.35,16.37,295500.0,10.9173,10.9307,10.9173,10.9307,295500.0
2005-11-29 12:40:00,16.37,16.38,16.35,16.37,456300.0,10.9307,10.9374,10.9173,10.9307,456300.0
2005-11-29 12:45:00,16.37,16.38,16.36,16.36,388500.0,10.9307,10.9374,10.924,10.924,388500.0
2005-11-29 12:50:00,16.36,16.36,16.35,16.35,436200.0,10.924,10.924,10.9173,10.9173,436200.0
2005-11-29 12:55:00,16.35,16.36,16.35,16.35,485400.0,10.9173,10.924,10.9173,10.9173,485400.0
2005-11-29 13:00:00,16.35,16.39,16.35,16.37,519600.0,10.9173,10.9441,10.9173,10.9307,519600.0
2005-11-29 13:05:00,16.37,16.39,16.37,16.38,311400.0,10.9307,10.9441,10.9307,10.9374,311400.0
2005-11-29 13:10:00,16.38,16.38,16.36,16.36,416400.0,10.9374,10.9374,10.924,10.924,416400.0
2005-11-29 13:15:00,16.36,16.37,16.35,16.35,305400.0,10.924,10.9307,10.9173,10.9173,305400.0
2005-11-29 13:20:00,16.35,16.36,16.35,16.35,371700.0,10.9173,10.924,10.9173,10.9173,371700.0
2005-11-29 13:25:00,16.35,16.36,16.35,16.35,262800.0,10.9173,10.924,10.9173,10.9173,262800.0
2005-11-29 13:30:00,16.35,16.35,16.34,16.34,414000.0,10.9173,10.9173,10.9107,10.9107,414000.0
2005-11-29 13:35:00,16.34,16.34,16.28,16.3,1384800.0,10.9107,10.9107,10.8706,10.884,1384800.0
2005-11-29 13:40:00,16.3,16.32,16.29,16.3,607800.0,10.884,10.8973,10.8773,10.884,607800.0
2005-11-29 13:45:00,16.3,16.31,16.28,16.28,405300.0,10.884,10.8906,10.8706,10.8706,405300.0
2005-11-29 13:50:00,16.28,16.31,16.27,16.31,502200.0,10.8706,10.8906,10.8639,10.8906,502200.0
2005-11-29 13:55:00,16.31,16.33,16.31,16.32,420000.0,10.8906,10.904,10.8906,10.8973,420000.0
2005-11-29 14:00:00,16.32,16.36,16.32,16.36,552300.0,10.8973,10.924,10.8973,10.924,552300.0
2005-11-29 14:05:00,16.35,16.37,16.35,16.36,816300.0,10.9173,10.9307,10.9173,10.924,816300.0
2005-11-29 14:10:00,16.36,16.36,16.33,16.34,720900.0,10.924,10.924,10.904,10.9107,720900.0
2005-11-29 14:15:00,16.34,16.35,16.32,16.34,611400.0,10.9107,10.9173,10.8973,10.9107,611400.0
2005-11-29 14:20:00,16.34,16.36,16.34,16.36,531600.0,10.9107,10.924,10.9107,10.924,531600.0
2005-11-29 14:25:00,16.35,16.37,16.33,16.34,537600.0,10.9173,10.9307,10.904,10.9107,537600.0
2005-11-29 14:30:00,16.35,16.37,16.34,16.36,379500.0,10.9173,10.9307,10.9107,10.924,379500.0
2005-11-29 14:35:00,16.37,16.37,16.35,16.36,664200.0,10.9307,10.9307,10.9173,10.924,664200.0
2005-11-29 14:40:00,16.36,16.4,16.36,16.39,593100.0,10.924,10.9507,10.924,10.9441,593100.0
2005-11-29 14:45:00,16.39,16.44,16.39,16.41,914400.0,10.9441,10.9774,10.9441,10.9574,914400.0
2005-11-29 14:50:00,16.41,16.43,16.41,16.41,432000.0,10.9574,10.9708,10.9574,10.9574,432000.0
2005-11-29 14:55:00,16.41,16.42,16.4,16.42,361800.0,10.9574,10.9641,10.9507,10.9641,361800.0
2005-11-29 15:00:00,16.42,16.43,16.41,16.42,530400.0,10.9641,10.9708,10.9574,10.9641,530400.0
2005-11-29 15:05:00,16.42,16.42,16.41,16.41,533400.0,10.9641,10.9641,10.9574,10.9574,533400.0
2005-11-29 15:10:00,16.41,16.41,16.39,16.39,660300.0,10.9574,10.9574,10.9441,10.9441,660300.0
2005-11-29 15:15:00,16.39,16.42,16.39,16.41,802500.0,10.9441,10.9641,10.9441,10.9574,802500.0
2005-11-29 15:20:00,16.41,16.41,16.38,16.38,568800.0,10.9574,10.9574,10.9374,10.9374,568800.0
2005-11-29 15:25:00,16.38,16.4,16.38,16.39,694800.0,10.9374,10.9507,10.9374,10.9441,694800.0
2005-11-29 15:30:00,16.4,16.4,16.34,16.35,1029900.0,10.9507,10.9507,10.9107,10.9173,1029900.0
2005-11-29 15:35:00,16.35,16.36,16.34,16.36,997500.0,10.9173,10.924,10.9107,10.924,997500.0
2005-11-29 15:40:00,16.36,16.36,16.32,16.36,975600.0,10.924,10.924,10.8973,10.924,975600.0
2005-11-29 15:45:00,16.36,16.37,16.35,16.35,1101300.0,10.924,10.9307,10.9173,10.9173,1101300.0
2005-11-29 15:50:00,16.35,16.37,16.34,16.36,1184100.0,10.9173,10.9307,10.9107,10.924,1184100.0
2005-11-29 15:55:00,16.36,16.36,16.34,16.34,1522500.0,10.924,10.924,10.9107,10.9107,1522500.0
2005-11-30 09:30:00,16.37,16.38,16.18,16.36,1095600.0,10.9307,10.9374,10.8038,10.924,1095600.0
2005-11-30 09:35:00,16.36,16.38,16.36,16.38,631200.0,10.924,10.9374,10.924,10.9374,631200.0
2005-11-30 09:40:00,16.38,16.38,16.34,16.35,431400.0,10.9374,10.9374,10.9107,10.9173,431400.0
2005-11-30 09:45:00,16.35,16.36,16.32,16.33,633000.0,10.9173,10.924,10.8973,10.904,633000.0
2005-11-30 09:50:00,16.33,16.33,16.31,16.33,783600.0,10.904,10.904,10.8906,10.904,783600.0
2005-11-30 09:55:00,16.33,16.36,16.27,16.27,944400.0,10.904,10.924,10.8639,10.8639,944400.0
2005-11-30 10:00:00,16.27,16.3,16.27,16.3,687600.0,10.8639,10.884,10.8639,10.884,687600.0
2005-11-30 10:05:00,16.3,16.33,16.29,16.31,477000.0,10.884,10.904,10.8773,10.8906,477000.0
2005-11-30 10:10:00,16.31,16.35,16.3,16.34,496200.0,10.8906,10.9173,10.884,10.9107,496200.0
2005-11-30 10:15:00,16.35,16.35,16.32,16.34,403500.0,10.9173,10.9173,10.8973,10.9107,403500.0
2005-11-30 10:20:00,16.34,16.39,16.34,16.38,728100.0,10.9107,10.9441,10.9107,10.9374,728100.0
2005-11-30 10:25:00,16.38,16.39,16.36,16.37,537900.0,10.9374,10.9441,10.924,10.9307,537900.0
2005-11-30 10:30:00,16.37,16.37,16.34,16.36,525600.0,10.9307,10.9307,10.9107,10.924,525600.0
2005-11-30 10:35:00,16.36,16.37,16.35,16.36,327000.0,10.924,10.9307,10.9173,10.924,327000.0
2005-11-30 10:40:00,16.36,16.39,16.35,16.38,473400.0,10.924,10.9441,10.9173,10.9374,473400.0
2005-11-30 10:45:00,16.39,16.39,16.34,16.34,446400.0,10.9441,10.9441,10.9107,10.9107,446400.0
2005-11-30 10:50:00,16.35,16.37,16.34,16.35,555300.0,10.9173,10.9307,10.9107,10.9173,555300.0
2005-11-30 10:55:00,16.35,16.36,16.34,16.36,175200.0,10.9173,10.924,10.9107,10.924,175200.0
2005-11-30 11:00:00,16.36,16.37,16.35,16.36,195900.0,10.924,10.9307,10.9173,10.924,195900.0
2005-11-30 11:05:00,16.36,16.39,16.35,16.38,343800.0,10.924,10.9441,10.9173,10.9374,343800.0
2005-11-30 11:10:00,16.38,16.39,16.37,16.37,210900.0,10.9374,10.9441,10.9307,10.9307,210900.0
2005-11-30 11:15:00,16.37,16.39,16.36,16.36,248100.0,10.9307,10.9441,10.924,10.924,248100.0
2005-11-30 11:20:00,16.36,16.37,16.34,16.36,297900.0,10.924,10.9307,10.9107,10.924,297900.0
2005-11-30 11:25:00,16.36,16.36,16.35,16.36,280800.0,10.924,10.924,10.9173,10.924,280800.0
2005-11-30 11:30:00,16.35,16.37,16.34,16.34,274500.0,10.9173,10.9307,10.9107,10.9107,274500.0
2005-11-30 11:35:00,16.34,16.35,16.33,16.34,365100.0,10.9107,10.9173,10.904,10.9107,365100.0
2005-11-30 11:40:00,16.34,16.34,16.29,16.32,298800.0,10.9107,10.9107,10.8773,10.8973,298800.0
2005-11-30 11:45:00,16.32,16.32,16.3,16.32,303000.0,10.8973,10.8973,10.884,10.8973,303000.0
2005-11-30 11:50:00,16.32,16.32,16.3,16.31,211800.0,10.8973,10.8973,10.884,10.8906,211800.0
2005-11-30 11:55:00,16.31,16.33,16.3,16.33,179400.0,10.8906,10.904,10.884,10.904,179400.0
2005-11-30 12:00:00,16.33,16.33,16.3,16.3,278100.0,10.904,10.904,10.884,10.884,278100.0
2005-11-30 12:05:00,16.3,16.31,16.3,16.3,144300.0,10.884,10.8906,10.884,10.884,144300.0
2005-11-30 12:10:00,16.3,16.33,16.3,16.32,140700.0,10.884,10.904,10.884,10.8973,140700.0
2005-11-30 12:15:00,16.32,16.32,16.28,16.29,269400.0,10.8973,10.8973,10.8706,10.8773,269400.0
2005-11-30 12:20:00,16.29,16.3,16.29,16.3,213900.0,10.8773,10.884,10.8773,10.884,213900.0
2005-11-30 12:25:00,16.3,16.3,16.28,16.28,216000.0,10.884,10.884,10.8706,10.8706,216000.0
2005-11-30 12:30:00,16.28,16.29,16.27,16.28,217200.0,10.8706,10.8773,10.8639,10.8706,217200.0
2005-11-30 12:35:00,16.28,16.28,16.27,16.27,123000.0,10.8706,10.8706,10.8639,10.8639,123000.0
2005-11-30 12:40:00,16.27,16.28,16.27,16.27,153600.0,10.8639,10.8706,10.8639,10.8639,153600.0
2005-11-30 12:45:00,16.27,16.29,16.27,16.28,229500.0,10.8639,10.8773,10.8639,10.8706,229500.0
2005-11-30 12:50:00,16.28,16.29,16.28,16.29,127200.0,10.8706,10.8773,10.8706,10.8773,127200.0
2005-11-30 12:55:00,16.29,16.31,16.28,16.3,367800.0,10.8773,10.8906,10.8706,10.884,367800.0
2005-11-30 13:00:00,16.3,16.3,16.28,16.29,303600.0,10.884,10.884,10.8706,10.8773,303600.0
2005-11-30 13:05:00,16.29,16.31,16.29,16.3,204300.0,10.8773,10.8906,10.8773,10.884,204300.0
2005-11-30 13:10:00,16.3,16.31,16.3,16.31,198600.0,10.884,10.8906,10.884,10.8906,198600.0
2005-11-30 13:15:00,16.31,16.31,16.29,16.3,123600.0,10.8906,10.8906,10.8773,10.884,123600.0
2005-11-30 13:20:00,16.3,16.31,16.29,16.3,82200.0,10.884,10.8906,10.8773,10.884,82200.0
2005-11-30 13:25:00,16.3,16.3,16.27,16.27,140400.0,10.884,10.884,10.8639,10.8639,140400.0
2005-11-30 13:30:00,16.27,16.28,16.27,16.28,182700.0,10.8639,10.8706,10.8639,10.8706,182700.0
2005-11-30 13:35:00,16.28,16.28,16.26,16.27,435300.0,10.8706,10.8706,10.8573,10.8639,435300.0
2005-11-30 13:40:00,16.27,16.28,16.26,16.26,287100.0,10.8639,10.8706,10.8573,10.8573,287100.0
2005-11-30 13:45:00,16.26,16.26,16.24,16.25,450600.0,10.8573,10.8573,10.8439,10.8506,450600.0
2005-11-30 13:50:00,16.25,16.26,16.24,16.25,297600.0,10.8506,10.8573,10.8439,10.8506,297600.0
2005-11-30 13:55:00,16.25,16.25,16.22,16.24,505500.0,10.8506,10.8506,10.8305,10.8439,505500.0
2005-11-30 14:00:00,16.24,16.28,16.23,16.26,689700.0,10.8439,10.8706,10.8372,10.8573,689700.0
2005-11-30 14:05:00,16.26,16.3,16.24,16.29,432000.0,10.8573,10.884,10.8439,10.8773,432000.0
2005-11-30 14:10:00,16.29,16.31,16.29,16.29,409200.0,10.8773,10.8906,10.8773,10.8773,409200.0
2005-11-30 14:15:00,16.29,16.31,16.28,16.29,384900.0,10.8773,10.8906,10.8706,10.8773,384900.0
2005-11-30 14:20:00,16.29,16.31,16.27,16.31,361500.0,10.8773,10.8906,10.8639,10.8906,361500.0
2005-11-30 14:25:00,16.31,16.32,16.28,16.28,176100.0,10.8906,10.8973,10.8706,10.8706,176100.0
2005-11-30 14:30:00,16.28,16.28,16.24,16.24,255000.0,10.8706,10.8706,10.8439,10.8439,255000.0
2005-11-30 14:35:00,16.25,16.27,16.23,16.24,430200.0,10.8506,10.8639,10.8372,10.8439,430200.0
2005-11-30 14:40:00,16.24,16.25,16.22,16.22,378900.0,10.8439,10.8506,10.8305,10.8305,378900.0
2005-11-30 14:45:00,16.22,16.23,16.21,16.21,351000.0,10.8305,10.8372,10.8239,10.8239,351000.0
2005-11-30 14:50:00,16.21,16.21,16.19,16.19,477300.0,10.8239,10.8239,10.8105,10.8105,477300.0
2005-11-30 14:55:00,16.19,16.25,16.19,16.24,643800.0,10.8105,10.8506,10.8105,10.8439,643800.0
2005-11-30 15:00:00,16.24,16.26,16.2,16.21,421800.0,10.8439,10.8573,10.8172,10.8239,421800.0
2005-11-30 15:05:00,16.21,16.22,16.21,16.21,429300.0,10.8239,10.8305,10.8239,10.8239,429300.0
2005-11-30 15:10:00,16.21,16.22,16.2,16.2,450300.0,10.8239,10.8305,10.8172,10.8172,450300.0
2005-11-30 15:15:00,16.2,16.21,16.19,16.21,672000.0,10.8172,10.8239,10.8105,10.8239,672000.0
2005-11-30 15:20:00,16.21,16.21,16.19,16.2,410100.0,10.8239,10.8239,10.8105,10.8172,410100.0
2005-11-30 15:25:00,16.2,16.21,16.19,16.2,397200.0,10.8172,10.8239,10.8105,10.8172,397200.0
2005-11-30 15:30:00,16.2,16.21,16.19,16.2,424200.0,10.8172,10.8239,10.8105,10.8172,424200.0
2005-11-30 15:35:00,16.2,16.21,16.2,16.2,355800.0,10.8172,10.8239,10.8172,10.8172,355800.0
2005-11-30 15:40:00,16.2,16.22,16.19,16.21,506100.0,10.8172,10.8305,10.8105,10.8239,506100.0
2005-11-30 15:45:00,16.22,16.22,16.2,16.2,542700.0,10.8305,10.8305,10.8172,10.8172,542700.0
2005-11-30 15:50:00,16.2,16.21,16.2,16.21,824100.0,10.8172,10.8239,10.8172,10.8239,824100.0
2005-11-30 15:55:00,16.21,16.22,16.19,16.19,1299600.0,10.8239,10.8305,10.8105,10.8105,1299600.0
2005-12-01 09:30:00,16.2,16.25,16.17,16.19,2031300.0,10.8172,10.8506,10.7972,10.8105,2031300.0
2005-12-01 09:35:00,16.18,16.19,16.09,16.1,1353900.0,10.8038,10.8105,10.7437,10.7504,1353900.0
2005-12-01 09:40:00,16.1,16.16,16.1,16.16,1119600.0,10.7504,10.7905,10.7504,10.7905,1119600.0
2005-12-01 09:45:00,16.16,16.19,16.16,16.16,1585800.0,10.7905,10.8105,10.7905,10.7905,1585800.0
2005-12-01 09:50:00,16.16,16.17,16.14,16.15,741900.0,10.7905,10.7972,10.7771,10.7838,741900.0
2005-12-01 09:55:00,16.15,16.16,16.12,16.13,773400.0,10.7838,10.7905,10.7638,10.7704,773400.0
2005-12-01 10:00:00,16.13,16.13,16.1,16.11,1027200.0,10.7704,10.7704,10.7504,10.7571,1027200.0
2005-12-01 10:05:00,16.11,16.11,16.05,16.05,1128600.0,10.7571,10.7571,10.717,10.717,1128600.0
2005-12-01 10:10:00,16.05,16.08,16.04,16.06,1586100.0,10.717,10.7371,10.7104,10.7237,1586100.0
2005-12-01 10:15:00,16.06,16.06,16.01,16.01,1868100.0,10.7237,10.7237,10.6903,10.6903,1868100.0
2005-12-01 10:20:00,16.01,16.01,15.95,15.95,2034300.0,10.6903,10.6903,10.6503,10.6503,2034300.0
2005-12-01 10:25:00,15.95,16.02,15.95,16.02,1546800.0,10.6503,10.697,10.6503,10.697,1546800.0
2005-12-01 10:30:00,16.02,16.03,15.98,15.98,1441200.0,10.697,10.7037,10.6703,10.6703,1441200.0
2005-12-01 10:35:00,15.98,15.99,15.96,15.96,2165700.0,10.6703,10.677,10.6569,10.6569,2165700.0
2005-12-01 10:40:00,15.96,15.96,15.94,15.95,862800.0,10.6569,10.6569,10.6436,10.6503,862800.0
2005-12-01 10:45:00,15.95,15.97,15.9,15.91,1301700.0,10.6503,10.6636,10.6169,10.6235,1301700.0
2005-12-01 10:50:00,15.9,15.96,15.89,15.94,1071000.0,10.6169,10.6569,10.6102,10.6436,1071000.0
2005-12-01 10:55:00,15.94,15.96,15.94,15.95,568200.0,10.6436,10.6569,10.6436,10.6503,568200.0
2005-12-01 11:00:00,15.95,15.97,15.94,15.94,731400.0,10.6503,10.6636,10.6436,10.6436,731400.0
2005-12-01 11:05:00,15.94,15.97,15.92,15.94,1030800.0,10.6436,10.6636,10.6302,10.6436,1030800.0
2005-12-01 11:10:00,15.95,15.95,15.92,15.93,892500.0,10.6503,10.6503,10.6302,10.6369,892500.0
2005-12-01 11:15:00,15.92,15.94,15.92,15.92,689100.0,10.6302,10.6436,10.6302,10.6302,689100.0
2005-12-01 11:20:00,15.92,15.92,15.87,15.9,1279800.0,10.6302,10.6302,10.5968,10.6169,1279800.0
2005-12-01 11:25:00,15.9,15.91,15.87,15.89,810000.0,10.6169,10.6235,10.5968,10.6102,810000.0
2005-12-01 11:30:00,15.89,15.92,15.89,15.91,821400.0,10.6102,10.6302,10.6102,10.6235,821400.0
2005-12-01 11:35:00,15.91,15.92,15.87,15.88,946800.0,10.6235,10.6302,10.5968,10.6035,946800.0
2005-12-01 11:40:00,15.88,15.89,15.85,15.85,1290600.0,10.6035,10.6102,10.5835,10.5835,1290600.0
2005-12-01 11:45:00,15.85,15.88,15.84,15.88,1416300.0,10.5835,10.6035,10.5768,10.6035,1416300.0
2005-12-01 11:50:00,15.88,15.89,15.87,15.88,645600.0,10.6035,10.6102,10.5968,10.6035,645600.0
2005-12-01 11:55:00,15.88,15.9,15.87,15.89,728700.0,10.6035,10.6169,10.5968,10.6102,728700.0
2005-12-01 12:00:00,15.89,15.92,15.89,15.89,1000800.0,10.6102,10.6302,10.6102,10.6102,1000800.0
2005-12-01 12:05:00,15.89,15.92,15.89,15.91,485700.0,10.6102,10.6302,10.6102,10.6235,485700.0
2005-12-01 12:10:00,15.91,15.91,15.89,15.9,430800.0,10.6235,10.6235,10.6102,10.6169,430800.0
2005-12-01 12:15:00,15.9,15.93,15.9,15.92,497700.0,10.6169,10.6369,10.6169,10.6302,497700.0
2005-12-01 12:20:00,15.93,15.95,15.92,15.95,608100.0,10.6369,10.6503,10.6302,10.6503,608100.0
2005-12-01 12:25:00,15.95,15.95,15.93,15.94,420900.0,10.6503,10.6503,10.6369,10.6436,420900.0
2005-12-01 12:30:00,15.94,16.01,15.94,15.97,1173300.0,10.6436,10.6903,10.6436,10.6636,1173300.0
2005-12-01 12:35:00,15.97,16.0,15.97,15.98,640800.0,10.6636,10.6836,10.6636,10.6703,640800.0
2005-12-01 12:40:00,15.97,16.02,15.97,16.02,828000.0,10.6636,10.697,10.6636,10.697,828000.0
2005-12-01 12:45:00,16.01,16.03,16.0,16.03,828900.0,10.6903,10.7037,10.6836,10.7037,828900.0
2005-12-01 12:50:00,16.03,16.07,16.02,16.06,1194900.0,10.7037,10.7304,10.697,10.7237,1194900.0
2005-12-01 12:55:00,16.05,16.06,16.04,16.06,789900.0,10.717,10.7237,10.7104,10.7237,789900.0
2005-12-01 13:00:00,16.06,16.09,16.06,16.07,961500.0,10.7237,10.7437,10.7237,10.7304,961500.0
2005-12-01 13:05:00,16.08,16.09,16.06,16.07,623100.0,10.7371,10.7437,10.7237,10.7304,623100.0
2005-12-01 13:10:00,16.07,16.08,16.05,16.05,834000.0,10.7304,10.7371,10.717,10.717,834000.0
2005-12-01 13:15:00,16.04,16.05,16.03,16.05,714300.0,10.7104,10.717,10.7037,10.717,714300.0
2005-12-01 13:20:00,16.06,16.06,16.03,16.04,628200.0,10.7237,10.7237,10.7037,10.7104,628200.0
2005-12-01 13:25:00,16.05,16.08,16.04,16.07,352800.0,10.717,10.7371,10.7104,10.7304,352800.0
2005-12-01 13:30:00,16.08,16.09,16.07,16.07,381600.0,10.7371,10.7437,10.7304,10.7304,381600.0
2005-12-01 13:35:00,16.08,16.1,16.07,16.07,653700.0,10.7371,10.7504,10.7304,10.7304,653700.0
2005-12-01 13:40:00,16.07,16.07,16.05,16.05,390300.0,10.7304,10.7304,10.717,10.717,390300.0
2005-12-01 13:45:00,16.05,16.06,16.04,16.06,494400.0,10.717,10.7237,10.7104,10.7237,494400.0
2005-12-01 13:50:00,16.06,16.06,16.05,16.05,388800.0,10.7237,10.7237,10.717,10.717,388800.0
2005-12-01 13:55:00,16.05,16.05,16.02,16.03,485700.0,10.717,10.717,10.697,10.7037,485700.0
2005-12-01 14:00:00,16.03,16.04,16.02,16.03,480900.0,10.7037,10.7104,10.697,10.7037,480900.0
2005-12-01 14:05:00,16.03,16.04,16.01,16.01,452700.0,10.7037,10.7104,10.6903,10.6903,452700.0
2005-12-01 14:10:00,16.01,16.02,15.98,16.0,522300.0,10.6903,10.697,10.6703,10.6836,522300.0
2005-12-01 14:15:00,16.01,16.03,16.0,16.0,429300.0,10.6903,10.7037,10.6836,10.6836,429300.0
2005-12-01 14:20:00,16.0,16.0,15.93,15.94,620100.0,10.6836,10.6836,10.6369,10.6436,620100.0
2005-12-01 14:25:00,15.93,15.97,15.93,15.96,536700.0,10.6369,10.6636,10.6369,10.6569,536700.0
2005-12-01 14:30:00,15.95,16.05,15.95,15.96,448200.0,10.6503,10.717,10.6503,10.6569,448200.0
2005-12-01 14:35:00,15.97,15.97,15.95,15.95,337500.0,10.6636,10.6636,10.6503,10.6503,337500.0
2005-12-01 14:40:00,15.95,15.97,15.93,15.96,526800.0,10.6503,10.6636,10.6369,10.6569,526800.0
2005-12-01 14:45:00,15.96,15.97,15.95,15.95,267600.0,10.6569,10.6636,10.6503,10.6503,267600.0
2005-12-01 14:50:00,15.95,15.95,15.94,15.94,330000.0,10.6503,10.6503,10.6436,10.6436,330000.0
2005-12-01 14:55:00,15.94,15.96,15.94,15.96,414900.0,10.6436,10.6569,10.6436,10.6569,414900.0
2005-12-01 15:00:00,15.96,15.97,15.96,15.97,902400.0,10.6569,10.6636,10.6569,10.6636,902400.0
2005-12-01 15:05:00,15.97,16.0,15.97,16.0,570300.0,10.6636,10.6836,10.6636,10.6836,570300.0
2005-12-01 15:10:00,16.0,16.03,16.0,16.02,486900.0,10.6836,10.7037,10.6836,10.697,486900.0
2005-12-01 15:15:00,16.02,16.03,16.0,16.01,626400.0,10.697,10.7037,10.6836,10.6903,626400.0
2005-12-01 15:20:00,16.0,16.02,15.99,16.01,492900.0,10.6836,10.697,10.677,10.6903,492900.0
2005-12-01 15:25:00,16.01,16.04,16.01,16.03,896100.0,10.6903,10.7104,10.6903,10.7037,896100.0
2005-12-01 15:30:00,16.03,16.03,16.0,16.01,728400.0,10.7037,10.7037,10.6836,10.6903,728400.0
2005-12-01 15:35:00,16.0,16.01,15.98,15.98,1524300.0,10.6836,10.6903,10.6703,10.6703,1524300.0
2005-12-01 15:40:00,15.98,16.03,15.95,15.99,999300.0,10.6703,10.7037,10.6503,10.677,999300.0
2005-12-01 15:45:00,15.99,16.02,15.97,16.02,853200.0,10.677,10.697,10.6636,10.697,853200.0
2005-12-01 15:50:00,16.02,16.03,16.0,16.0,1354800.0,10.697,10.7037,10.6836,10.6836,1354800.0
2005-12-01 15:55:00,16.0,16.03,16.0,16.01,1603200.0,10.6836,10.7037,10.6836,10.6903,1603200.0
2005-12-02 09:30:00,15.94,16.0,15.94,15.99,1274700.0,10.6436,10.6836,10.6436,10.677,1274700.0
2005-12-02 09:35:00,15.99,16.08,15.99,16.07,797400.0,10.677,10.7371,10.677,10.7304,797400.0
2005-12-02 09:40:00,16.08,16.11,16.06,16.11,819000.0,10.7371,10.7571,10.7237,10.7571,819000.0
2005-12-02 09:45:00,16.11,16.14,16.1,16.13,844500.0,10.7571,10.7771,10.7504,10.7704,844500.0
2005-12-02 09:50:00,16.13,16.15,16.1,16.12,893700.0,10.7704,10.7838,10.7504,10.7638,893700.0
2005-12-02 09:55:00,16.12,16.13,16.07,16.09,695100.0,10.7638,10.7704,10.7304,10.7437,695100.0
2005-12-02 10:00:00,16.09,16.14,16.08,16.12,696900.0,10.7437,10.7771,10.7371,10.7638,696900.0
2005-12-02 10:05:00,16.12,16.13,16.09,16.12,980400.0,10.7638,10.7704,10.7437,10.7638,980400.0
2005-12-02 10:10:00,16.12,16.13,16.05,16.06,1179300.0,10.7638,10.7704,10.717,10.7237,1179300.0
2005-12-02 10:15:00,16.06,16.08,16.06,16.06,460800.0,10.7237,10.7371,10.7237,10.7237,460800.0
2005-12-02 10:20:00,16.07,16.1,16.06,16.09,268200.0,10.7304,10.7504,10.7237,10.7437,268200.0
2005-12-02 10:25:00,16.1,16.13,16.1,16.13,392700.0,10.7504,10.7704,10.7504,10.7704,392700.0
2005-12-02 10:30:00,16.13,16.13,16.09,16.11,471300.0,10.7704,10.7704,10.7437,10.7571,471300.0
2005-12-02 10:35:00,16.11,16.11,16.09,16.11,458700.0,10.7571,10.7571,10.7437,10.7571,458700.0
2005-12-02 10:40:00,16.11,16.12,15.84,16.09,364200.0,10.7571,10.7638,10.5768,10.7437,364200.0
2005-12-02 10:45:00,16.1,16.13,16.08,16.09,395100.0,10.7504,10.7704,10.7371,10.7437,395100.0
2005-12-02 10:50:00,16.09,16.11,16.08,16.11,246300.0,10.7437,10.7571,10.7371,10.7571,246300.0
2005-12-02 10:55:00,16.11,16.11,16.06,16.08,310500.0,10.7571,10.7571,10.7237,10.7371,310500.0
2005-12-02 11:00:00,16.08,16.1,16.07,16.08,378900.0,10.7371,10.7504,10.7304,10.7371,378900.0
2005-12-02 11:05:00,16.08,16.08,16.06,16.07,287400.0,10.7371,10.7371,10.7237,10.7304,287400.0
2005-12-02 11:10:00,16.07,16.09,16.06,16.09,398100.0,10.7304,10.7437,10.7237,10.7437,398100.0
2005-12-02 11:15:00,16.09,16.12,16.09,16.11,719100.0,10.7437,10.7638,10.7437,10.7571,719100.0
2005-12-02 11:20:00,16.11,16.11,16.06,16.07,841800.0,10.7571,10.7571,10.7237,10.7304,841800.0
2005-12-02 11:25:00,16.07,16.09,16.07,16.07,512100.0,10.7304,10.7437,10.7304,10.7304,512100.0
2005-12-02 11:30:00,16.07,16.07,16.04,16.07,512100.0,10.7304,10.7304,10.7104,10.7304,512100.0
2005-12-02 11:35:00,16.07,16.08,16.06,16.07,243900.0,10.7304,10.7371,10.7237,10.7304,243900.0
2005-12-02 11:40:00,16.07,16.07,16.06,16.06,233700.0,10.7304,10.7304,10.7237,10.7237,233700.0
2005-12-02 11:45:00,16.06,16.07,16.04,16.05,542400.0,10.7237,10.7304,10.7104,10.717,542400.0
2005-12-02 11:50:00,16.05,16.05,16.04,16.05,237300.0,10.717,10.717,10.7104,10.717,237300.0
2005-12-02 11:55:00,16.05,16.06,16.03,16.04,212700.0,10.717,10.7237,10.7037,10.7104,212700.0
2005-12-02 12:00:00,16.04,16.06,16.03,16.04,189000.0,10.7104,10.7237,10.7037,10.7104,189000.0
2005-12-02 12:05:00,16.04,16.05,16.03,16.03,162900.0,10.7104,10.717,10.7037,10.7037,162900.0
2005-12-02 12:10:00,16.03,16.04,15.98,15.98,738600.0,10.7037,10.7104,10.6703,10.6703,738600.0
2005-12-02 12:15:00,15.98,15.99,15.96,15.96,435000.0,10.6703,10.677,10.6569,10.6569,435000.0
2005-12-02 12:20:00,15.96,16.0,15.96,15.99,381600.0,10.6569,10.6836,10.6569,10.677,381600.0
2005-12-02 12:25:00,15.99,16.0,15.98,16.0,181200.0,10.677,10.6836,10.6703,10.6836,181200.0
2005-12-02 12:30:00,16.0,16.01,15.97,15.97,287700.0,10.6836,10.6903,10.6636,10.6636,287700.0
2005-12-02 12:35:00,15.97,15.99,15.97,15.98,121800.0,10.6636,10.677,10.6636,10.6703,121800.0
2005-12-02 12:40:00,15.98,15.99,15.96,15.97,273300.0,10.6703,10.677,10.6569,10.6636,273300.0
2005-12-02 12:45:00,15.97,15.99,15.97,15.99,281400.0,10.6636,10.677,10.6636,10.677,281400.0
2005-12-02 12:50:00,15.99,15.99,15.97,15.97,499500.0,10.677,10.677,10.6636,10.6636,499500.0
2005-12-02 12:55:00,15.97,16.0,15.97,15.99,249600.0,10.6636,10.6836,10.6636,10.677,249600.0
2005-12-02 13:00:00,15.99,16.0,15.99,15.99,442500.0,10.677,10.6836,10.677,10.677,442500.0
2005-12-02 13:05:00,15.99,16.0,15.98,15.98,213300.0,10.677,10.6836,10.6703,10.6703,213300.0
2005-12-02 13:10:00,15.98,15.99,15.97,15.98,239700.0,10.6703,10.677,10.6636,10.6703,239700.0
2005-12-02 13:15:00,15.98,15.99,15.98,15.98,189900.0,10.6703,10.677,10.6703,10.6703,189900.0
2005-12-02 13:20:00,15.98,16.0,15.98,15.99,240300.0,10.6703,10.6836,10.6703,10.677,240300.0
2005-12-02 13:25:00,15.99,16.01,15.99,16.0,227700.0,10.677,10.6903,10.677,10.6836,227700.0
2005-12-02 13:30:00,16.01,16.01,16.0,16.0,165900.0,10.6903,10.6903,10.6836,10.6836,165900.0
2005-12-02 13:35:00,16.0,16.01,16.0,16.0,167400.0,10.6836,10.6903,10.6836,10.6836,167400.0
2005-12-02 13:40:00,16.0,16.01,16.0,16.0,189900.0,10.6836,10.6903,10.6836,10.6836,189900.0
2005-12-02 13:45:00,16.0,16.01,16.0,16.0,515400.0,10.6836,10.6903,10.6836,10.6836,515400.0
2005-12-02 13:50:00,16.0,16.0,15.99,15.99,174600.0,10.6836,10.6836,10.677,10.677,174600.0
2005-12-02 13:55:00,15.99,16.01,15.99,16.0,359700.0,10.677,10.6903,10.677,10.6836,359700.0
2005-12-02 14:00:00,16.0,16.01,15.98,15.98,256500.0,10.6836,10.6903,10.6703,10.6703,256500.0
2005-12-02 14:05:00,15.98,16.0,15.98,15.99,188400.0,10.6703,10.6836,10.6703,10.677,188400.0
2005-12-02 14:10:00,15.98,15.99,15.96,15.96,327900.0,10.6703,10.677,10.6569,10.6569,327900.0
2005-12-02 14:15:00,15.96,15.99,15.96,15.97,288300.0,10.6569,10.677,10.6569,10.6636,288300.0
2005-12-02 14:20:00,15.98,15.98,15.97,15.98,229800.0,10.6703,10.6703,10.6636,10.6703,229800.0
2005-12-02 14:25:00,15.98,15.99,15.97,15.99,310500.0,10.6703,10.677,10.6636,10.677,310500.0
2005-12-02 14:30:00,15.99,15.99,15.97,15.98,360600.0,10.677,10.677,10.6636,10.6703,360600.0
2005-12-02 14:35:00,15.98,15.99,15.97,15.97,177300.0,10.6703,10.677,10.6636,10.6636,177300.0
2005-12-02 14:40:00,15.97,15.97,15.95,15.96,250500.0,10.6636,10.6636,10.6503,10.6569,250500.0
2005-12-02 14:45:00,15.95,15.97,15.95,15.95,221100.0,10.6503,10.6636,10.6503,10.6503,221100.0
2005-12-02 14:50:00,15.95,15.96,15.95,15.96,196200.0,10.6503,10.6569,10.6503,10.6569,196200.0
2005-12-02 14:55:00,15.96,15.97,15.96,15.97,256800.0,10.6569,10.6636,10.6569,10.6636,256800.0
2005-12-02 15:00:00,15.97,15.97,15.96,15.96,245700.0,10.6636,10.6636,10.6569,10.6569,245700.0
2005-12-02 15:05:00,15.96,15.97,15.96,15.96,195000.0,10.6569,10.6636,10.6569,10.6569,195000.0
2005-12-02 15:10:00,15.96,15.98,15.95,15.97,381600.0,10.6569,10.6703,10.6503,10.6636,381600.0
2005-12-02 15:15:00,15.97,15.98,15.96,15.97,232500.0,10.6636,10.6703,10.6569,10.6636,232500.0
2005-12-02 15:20:00,15.97,15.99,15.97,15.99,301500.0,10.6636,10.677,10.6636,10.677,301500.0
2005-12-02 15:25:00,15.99,16.01,15.99,16.0,349500.0,10.677,10.6903,10.677,10.6836,349500.0
2005-12-02 15:30:00,15.99,16.0,15.97,15.98,543000.0,10.677,10.6836,10.6636,10.6703,543000.0
2005-12-02 15:35:00,15.98,16.01,15.97,16.0,444600.0,10.6703,10.6903,10.6636,10.6836,444600.0
2005-12-02 15:40:00,16.0,16.01,15.99,15.99,373200.0,10.6836,10.6903,10.677,10.677,373200.0
2005-12-02 15:45:00,16.0,16.01,15.97,15.97,449400.0,10.6836,10.6903,10.6636,10.6636,449400.0
2005-12-02 15:50:00,15.98,15.98,15.95,15.97,772200.0,10.6703,10.6703,10.6503,10.6636,772200.0
2005-12-02 15:55:00,15.97,16.0,15.97,15.99,1080000.0,10.6636,10.6836,10.6636,10.677,1080000.0
2005-12-05 09:30:00,15.96,15.96,15.89,15.93,1193100.0,10.6569,10.6569,10.6102,10.6369,1193100.0
2005-12-05 09:35:00,15.93,15.93,15.89,15.89,548400.0,10.6369,10.6369,10.6102,10.6102,548400.0
2005-12-05 09:40:00,15.89,15.91,15.85,15.91,988800.0,10.6102,10.6235,10.5835,10.6235,988800.0
2005-12-05 09:45:00,15.9,15.91,15.89,15.9,640800.0,10.6169,10.6235,10.6102,10.6169,640800.0
2005-12-05 09:50:00,15.89,15.92,15.88,15.91,979200.0,10.6102,10.6302,10.6035,10.6235,979200.0
2005-12-05 09:55:00,15.91,15.93,15.9,15.9,672000.0,10.6235,10.6369,10.6169,10.6169,672000.0
2005-12-05 10:00:00,15.9,15.91,15.87,15.87,570900.0,10.6169,10.6235,10.5968,10.5968,570900.0
2005-12-05 10:05:00,15.88,15.88,15.85,15.85,1123500.0,10.6035,10.6035,10.5835,10.5835,1123500.0
2005-12-05 10:10:00,15.84,15.86,15.84,15.85,829500.0,10.5768,10.5902,10.5768,10.5835,829500.0
2005-12-05 10:15:00,15.85,15.85,15.84,15.84,850500.0,10.5835,10.5835,10.5768,10.5768,850500.0
2005-12-05 10:20:00,15.84,15.85,15.83,15.83,943800.0,10.5768,10.5835,10.5701,10.5701,943800.0
2005-12-05 10:25:00,15.83,15.84,15.82,15.83,741900.0,10.5701,10.5768,10.5635,10.5701,741900.0
2005-12-05 10:30:00,15.84,15.84,15.79,15.81,1119000.0,10.5768,10.5768,10.5434,10.5568,1119000.0
2005-12-05 10:35:00,15.81,15.83,15.8,15.83,634800.0,10.5568,10.5701,10.5501,10.5701,634800.0
2005-12-05 10:40:00,15.83,15.83,15.8,15.8,353400.0,10.5701,10.5701,10.5501,10.5501,353400.0
2005-12-05 10:45:00,15.8,15.81,15.79,15.8,648600.0,10.5501,10.5568,10.5434,10.5501,648600.0
2005-12-05 10:50:00,15.8,15.8,15.76,15.77,844500.0,10.5501,10.5501,10.5234,10.5301,844500.0
2005-12-05 10:55:00,15.76,15.78,15.74,15.75,962700.0,10.5234,10.5367,10.51,10.5167,962700.0
2005-12-05 11:00:00,15.75,15.78,15.74,15.78,821700.0,10.5167,10.5367,10.51,10.5367,821700.0
2005-12-05 11:05:00,15.78,15.8,15.75,15.76,892200.0,10.5367,10.5501,10.5167,10.5234,892200.0
2005-12-05 11:10:00,15.75,15.77,15.74,15.76,604200.0,10.5167,10.5301,10.51,10.5234,604200.0
2005-12-05 11:15:00,15.76,15.77,15.75,15.76,602400.0,10.5234,10.5301,10.5167,10.5234,602400.0
2005-12-05 11:20:00,15.76,15.78,15.75,15.78,405000.0,10.5234,10.5367,10.5167,10.5367,405000.0
2005-12-05 11:25:00,15.78,15.8,15.77,15.78,488400.0,10.5367,10.5501,10.5301,10.5367,488400.0
2005-12-05 11:30:00,15.78,15.8,15.78,15.8,431100.0,10.5367,10.5501,10.5367,10.5501,431100.0
2005-12-05 11:35:00,15.8,15.81,15.77,15.79,567000.0,10.5501,10.5568,10.5301,10.5434,567000.0
2005-12-05 11:40:00,15.79,15.8,15.77,15.77,830700.0,10.5434,10.5501,10.5301,10.5301,830700.0
2005-12-05 11:45:00,15.78,15.78,15.77,15.77,168300.0,10.5367,10.5367,10.5301,10.5301,168300.0
2005-12-05 11:50:00,15.77,15.77,15.75,15.77,512100.0,10.5301,10.5301,10.5167,10.5301,512100.0
2005-12-05 11:55:00,15.77,15.8,15.76,15.79,266400.0,10.5301,10.5501,10.5234,10.5434,266400.0
2005-12-05 12:00:00,15.79,15.79,15.77,15.78,304500.0,10.5434,10.5434,10.5301,10.5367,304500.0
2005-12-05 12:05:00,15.78,15.79,15.78,15.79,303300.0,10.5367,10.5434,10.5367,10.5434,303300.0
2005-12-05 12:10:00,15.79,15.79,15.77,15.78,303000.0,10.5434,10.5434,10.5301,10.5367,303000.0
2005-12-05 12:15:00,15.78,15.79,15.77,15.78,470700.0,10.5367,10.5434,10.5301,10.5367,470700.0
2005-12-05 12:20:00,15.78,15.8,15.78,15.8,189900.0,10.5367,10.5501,10.5367,10.5501,189900.0
2005-12-05 12:25:00,15.8,15.82,15.79,15.81,402000.0,10.5501,10.5635,10.5434,10.5568,402000.0
2005-12-05 12:30:00,15.81,15.82,15.81,15.81,160500.0,10.5568,10.5635,10.5568,10.5568,160500.0
2005-12-05 12:35:00,15.81,15.83,15.8,15.82,400200.0,10.5568,10.5701,10.5501,10.5635,400200.0
2005-12-05 12:40:00,15.82,15.84,15.81,15.84,419400.0,10.5635,10.5768,10.5568,10.5768,419400.0
2005-12-05 12:45:00,15.84,15.85,15.83,15.84,417300.0,10.5768,10.5835,10.5701,10.5768,417300.0
2005-12-05 12:50:00,15.84,15.85,15.83,15.83,383400.0,10.5768,10.5835,10.5701,10.5701,383400.0
2005-12-05 12:55:00,15.83,15.84,15.83,15.83,128100.0,10.5701,10.5768,10.5701,10.5701,128100.0
2005-12-05 13:00:00,15.83,15.84,15.81,15.81,472500.0,10.5701,10.5768,10.5568,10.5568,472500.0
2005-12-05 13:05:00,15.81,15.82,15.81,15.81,456600.0,10.5568,10.5635,10.5568,10.5568,456600.0
2005-12-05 13:10:00,15.81,15.82,15.79,15.79,290100.0,10.5568,10.5635,10.5434,10.5434,290100.0
2005-12-05 13:15:00,15.79,15.79,15.75,15.76,871200.0,10.5434,10.5434,10.5167,10.5234,871200.0
2005-12-05 13:20:00,15.76,15.76,15.72,15.73,1286100.0,10.5234,10.5234,10.4967,10.5034,1286100.0
2005-12-05 13:25:00,15.72,15.77,15.72,15.74,964800.0,10.4967,10.5301,10.4967,10.51,964800.0
2005-12-05 13:30:00,15.74,15.74,15.7,15.72,833100.0,10.51,10.51,10.4833,10.4967,833100.0
2005-12-05 13:35:00,15.72,15.74,15.71,15.72,899100.0,10.4967,10.51,10.49,10.4967,899100.0
2005-12-05 13:40:00,15.72,15.75,15.72,15.73,728100.0,10.4967,10.5167,10.4967,10.5034,728100.0
2005-12-05 13:45:00,15.72,15.73,15.71,15.73,577200.0,10.4967,10.5034,10.49,10.5034,577200.0
2005-12-05 13:50:00,15.73,15.74,15.72,15.72,519900.0,10.5034,10.51,10.4967,10.4967,519900.0
2005-12-05 13:55:00,15.72,15.74,15.72,15.73,333900.0,10.4967,10.51,10.4967,10.5034,333900.0
2005-12-05 14:00:00,15.74,15.74,15.73,15.73,611100.0,10.51,10.51,10.5034,10.5034,611100.0
2005-12-05 14:05:00,15.73,15.74,15.72,15.72,453900.0,10.5034,10.51,10.4967,10.4967,453900.0
2005-12-05 14:10:00,15.72,15.73,15.72,15.72,404700.0,10.4967,10.5034,10.4967,10.4967,404700.0
2005-12-05 14:15:00,15.72,15.72,15.71,15.72,502800.0,10.4967,10.4967,10.49,10.4967,502800.0
2005-12-05 14:20:00,15.72,15.74,15.71,15.72,639900.0,10.4967,10.51,10.49,10.4967,639900.0
2005-12-05 14:25:00,15.72,15.72,15.72,15.72,441000.0,10.4967,10.4967,10.4967,10.4967,441000.0
2005-12-05 14:30:00,15.72,15.73,15.71,15.71,683700.0,10.4967,10.5034,10.49,10.49,683700.0
2005-12-05 14:35:00,15.72,15.74,15.71,15.73,393000.0,10.4967,10.51,10.49,10.5034,393000.0
2005-12-05 14:40:00,15.73,15.75,15.72,15.74,527700.0,10.5034,10.5167,10.4967,10.51,527700.0
2005-12-05 14:45:00,15.74,15.76,15.74,15.76,663600.0,10.51,10.5234,10.51,10.5234,663600.0
2005-12-05 14:50:00,15.76,15.77,15.72,15.72,460500.0,10.5234,10.5301,10.4967,10.4967,460500.0
2005-12-05 14:55:00,15.73,15.73,15.71,15.73,711300.0,10.5034,10.5034,10.49,10.5034,711300.0
2005-12-05 15:00:00,15.73,15.74,15.72,15.74,553800.0,10.5034,10.51,10.4967,10.51,553800.0
2005-12-05 15:05:00,15.74,15.74,15.72,15.72,1683000.0,10.51,10.51,10.4967,10.4967,1683000.0
2005-12-05 15:10:00,15.72,15.73,15.7,15.7,779700.0,10.4967,10.5034,10.4833,10.4833,779700.0
2005-12-05 15:15:00,15.7,15.73,15.7,15.72,697800.0,10.4833,10.5034,10.4833,10.4967,697800.0
2005-12-05 15:20:00,15.72,15.73,15.7,15.72,1020600.0,10.4967,10.5034,10.4833,10.4967,1020600.0
2005-12-05 15:25:00,15.72,15.72,15.7,15.7,768900.0,10.4967,10.4967,10.4833,10.4833,768900.0
2005-12-05 15:30:00,15.7,15.71,15.7,15.71,811800.0,10.4833,10.49,10.4833,10.49,811800.0
2005-12-05 15:35:00,15.71,15.73,15.7,15.73,1923300.0,10.49,10.5034,10.4833,10.5034,1923300.0
2005-12-05 15:40:00,15.73,15.73,15.71,15.72,830700.0,10.5034,10.5034,10.49,10.4967,830700.0
2005-12-05 15:45:00,15.72,15.74,15.72,15.74,826800.0,10.4967,10.51,10.4967,10.51,826800.0
2005-12-05 15:50:00,15.73,15.74,15.71,15.72,1037700.0,10.5034,10.51,10.49,10.4967,1037700.0
2005-12-05 15:55:00,15.72,15.74,15.71,15.72,1526400.0,10.4967,10.51,10.49,10.4967,1526400.0
2005-12-06 09:30:00,15.8,15.87,15.8,15.86,2080200.0,10.5501,10.5968,10.5501,10.5902,2080200.0
2005-12-06 09:35:00,15.85,15.89,15.85,15.88,1224600.0,10.5835,10.6102,10.5835,10.6035,1224600.0
2005-12-06 09:40:00,15.88,15.93,15.88,15.92,1270500.0,10.6035,10.6369,10.6035,10.6302,1270500.0
2005-12-06 09:45:00,15.93,15.93,15.86,15.89,1086900.0,10.6369,10.6369,10.5902,10.6102,1086900.0
2005-12-06 09:50:00,15.89,15.89,15.84,15.85,903600.0,10.6102,10.6102,10.5768,10.5835,903600.0
2005-12-06 09:55:00,15.86,15.86,15.83,15.83,998400.0,10.5902,10.5902,10.5701,10.5701,998400.0
2005-12-06 10:00:00,15.83,15.83,15.81,15.83,877200.0,10.5701,10.5701,10.5568,10.5701,877200.0
2005-12-06 10:05:00,15.83,15.84,15.82,15.82,1057500.0,10.5701,10.5768,10.5635,10.5635,1057500.0
2005-12-06 10:10:00,15.83,15.83,15.8,15.8,1089600.0,10.5701,10.5701,10.5501,10.5501,1089600.0
2005-12-06 10:15:00,15.8,15.82,15.79,15.81,1272000.0,10.5501,10.5635,10.5434,10.5568,1272000.0
2005-12-06 10:20:00,15.81,15.86,15.81,15.85,1798500.0,10.5568,10.5902,10.5568,10.5835,1798500.0
2005-12-06 10:25:00,15.85,15.85,15.83,15.84,1513800.0,10.5835,10.5835,10.5701,10.5768,1513800.0
2005-12-06 10:30:00,15.84,15.84,15.82,15.83,840900.0,10.5768,10.5768,10.5635,10.5701,840900.0
2005-12-06 10:35:00,15.83,15.83,15.81,15.81,484500.0,10.5701,10.5701,10.5568,10.5568,484500.0
2005-12-06 10:40:00,15.81,15.82,15.77,15.8,715500.0,10.5568,10.5635,10.5301,10.5501,715500.0
2005-12-06 10:45:00,15.8,15.81,15.79,15.79,578700.0,10.5501,10.5568,10.5434,10.5434,578700.0
2005-12-06 10:50:00,15.8,15.8,15.78,15.79,403500.0,10.5501,10.5501,10.5367,10.5434,403500.0
2005-12-06 10:55:00,15.79,15.81,15.79,15.8,340800.0,10.5434,10.5568,10.5434,10.5501,340800.0
2005-12-06 11:00:00,15.8,15.81,15.8,15.8,305400.0,10.5501,10.5568,10.5501,10.5501,305400.0
2005-12-06 11:05:00,15.81,15.83,15.8,15.82,823200.0,10.5568,10.5701,10.5501,10.5635,823200.0
2005-12-06 11:10:00,15.82,15.84,15.81,15.82,1192800.0,10.5635,10.5768,10.5568,10.5635,1192800.0
2005-12-06 11:15:00,15.82,15.82,15.82,15.82,1052700.0,10.5635,10.5635,10.5635,10.5635,1052700.0
2005-12-06 11:20:00,15.82,15.84,15.81,15.84,1134600.0,10.5635,10.5768,10.5568,10.5768,1134600.0
2005-12-06 11:25:00,15.83,15.89,15.83,15.89,746700.0,10.5701,10.6102,10.5701,10.6102,746700.0
2005-12-06 11:30:00,15.88,15.89,15.87,15.88,588600.0,10.6035,10.6102,10.5968,10.6035,588600.0
2005-12-06 11:35:00,15.88,15.89,15.87,15.89,423900.0,10.6035,10.6102,10.5968,10.6102,423900.0
2005-12-06 11:40:00,15.89,15.89,15.86,15.88,297000.0,10.6102,10.6102,10.5902,10.6035,297000.0
2005-12-06 11:45:00,15.88,15.89,15.84,15.88,250800.0,10.6035,10.6102,10.5768,10.6035,250800.0
2005-12-06 11:50:00,15.88,15.9,15.87,15.9,380400.0,10.6035,10.6169,10.5968,10.6169,380400.0
2005-12-06 11:55:00,15.89,15.91,15.87,15.88,524700.0,10.6102,10.6235,10.5968,10.6035,524700.0
2005-12-06 12:00:00,15.88,15.9,15.88,15.9,226200.0,10.6035,10.6169,10.6035,10.6169,226200.0
2005-12-06 12:05:00,15.9,15.93,15.89,15.93,411300.0,10.6169,10.6369,10.6102,10.6369,411300.0
2005-12-06 12:10:00,15.93,15.96,15.92,15.94,901800.0,10.6369,10.6569,10.6302,10.6436,901800.0
2005-12-06 12:15:00,15.94,15.96,15.92,15.95,567000.0,10.6436,10.6569,10.6302,10.6503,567000.0
2005-12-06 12:20:00,15.96,15.97,15.94,15.96,534300.0,10.6569,10.6636,10.6436,10.6569,534300.0
2005-12-06 12:25:00,15.96,15.97,15.95,15.95,767100.0,10.6569,10.6636,10.6503,10.6503,767100.0
2005-12-06 12:30:00,15.95,15.96,15.92,15.92,453900.0,10.6503,10.6569,10.6302,10.6302,453900.0
2005-12-06 12:35:00,15.92,15.92,15.92,15.92,627900.0,10.6302,10.6302,10.6302,10.6302,627900.0
2005-12-06 12:40:00,15.92,15.93,15.91,15.92,276000.0,10.6302,10.6369,10.6235,10.6302,276000.0
2005-12-06 12:45:00,15.92,15.92,15.9,15.9,315600.0,10.6302,10.6302,10.6169,10.6169,315600.0
2005-12-06 12:50:00,15.9,15.92,15.88,15.92,459300.0,10.6169,10.6302,10.6035,10.6302,459300.0
2005-12-06 12:55:00,15.92,15.92,15.91,15.91,221700.0,10.6302,10.6302,10.6235,10.6235,221700.0
2005-12-06 13:00:00,15.91,15.92,15.91,15.92,207600.0,10.6235,10.6302,10.6235,10.6302,207600.0
2005-12-06 13:05:00,15.92,15.93,15.89,15.89,438900.0,10.6302,10.6369,10.6102,10.6102,438900.0
2005-12-06 13:10:00,15.9,15.91,15.89,15.89,351300.0,10.6169,10.6235,10.6102,10.6102,351300.0
2005-12-06 13:15:00,15.89,15.9,15.89,15.9,233700.0,10.6102,10.6169,10.6102,10.6169,233700.0
2005-12-06 13:20:00,15.9,15.92,15.89,15.92,609000.0,10.6169,10.6302,10.6102,10.6302,609000.0
2005-12-06 13:25:00,15.92,15.94,15.89,15.92,657000.0,10.6302,10.6436,10.6102,10.6302,657000.0
2005-12-06 13:30:00,15.92,15.95,15.92,15.94,174000.0,10.6302,10.6503,10.6302,10.6436,174000.0
2005-12-06 13:35:00,15.95,15.96,15.94,15.95,546000.0,10.6503,10.6569,10.6436,10.6503,546000.0
2005-12-06 13:40:00,15.95,15.95,15.93,15.93,242700.0,10.6503,10.6503,10.6369,10.6369,242700.0
2005-12-06 13:45:00,15.93,15.94,15.93,15.94,171000.0,10.6369,10.6436,10.6369,10.6436,171000.0
2005-12-06 13:50:00,15.94,15.95,15.94,15.94,131400.0,10.6436,10.6503,10.6436,10.6436,131400.0
2005-12-06 13:55:00,15.94,15.96,15.94,15.95,198600.0,10.6436,10.6569,10.6436,10.6503,198600.0
2005-12-06 14:00:00,15.95,15.96,15.94,15.94,274500.0,10.6503,10.6569,10.6436,10.6436,274500.0
2005-12-06 14:05:00,15.94,15.96,15.94,15.96,270900.0,10.6436,10.6569,10.6436,10.6569,270900.0
2005-12-06 14:10:00,15.96,15.96,15.93,15.95,298500.0,10.6569,10.6569,10.6369,10.6503,298500.0
2005-12-06 14:15:00,15.94,15.96,15.94,15.95,319800.0,10.6436,10.6569,10.6436,10.6503,319800.0
2005-12-06 14:20:00,15.95,15.96,15.93,15.93,179700.0,10.6503,10.6569,10.6369,10.6369,179700.0
2005-12-06 14:25:00,15.93,15.94,15.93,15.93,354900.0,10.6369,10.6436,10.6369,10.6369,354900.0
2005-12-06 14:30:00,15.93,15.95,15.93,15.93,210300.0,10.6369,10.6503,10.6369,10.6369,210300.0
2005-12-06 14:35:00,15.93,15.95,15.93,15.93,284400.0,10.6369,10.6503,10.6369,10.6369,284400.0
2005-12-06 14:40:00,15.93,15.95,15.92,15.94,244200.0,10.6369,10.6503,10.6302,10.6436,244200.0
2005-12-06 14:45:00,15.94,15.95,15.93,15.94,441000.0,10.6436,10.6503,10.6369,10.6436,441000.0
2005-12-06 14:50:00,15.94,15.95,15.94,15.94,296100.0,10.6436,10.6503,10.6436,10.6436,296100.0
2005-12-06 14:55:00,15.94,15.95,15.92,15.95,404700.0,10.6436,10.6503,10.6302,10.6503,404700.0
2005-12-06 15:00:00,15.94,15.95,15.93,15.94,358200.0,10.6436,10.6503,10.6369,10.6436,358200.0
2005-12-06 15:05:00,15.94,15.94,15.91,15.91,1076100.0,10.6436,10.6436,10.6235,10.6235,1076100.0
2005-12-06 15:10:00,15.91,15.92,15.88,15.89,832500.0,10.6235,10.6302,10.6035,10.6102,832500.0
2005-12-06 15:15:00,15.89,15.89,15.87,15.89,594300.0,10.6102,10.6102,10.5968,10.6102,594300.0
2005-12-06 15:20:00,15.89,15.89,15.86,15.87,543300.0,10.6102,10.6102,10.5902,10.5968,543300.0
2005-12-06 15:25:00,15.87,15.87,15.85,15.85,538200.0,10.5968,10.5968,10.5835,10.5835,538200.0
2005-12-06 15:30:00,15.86,15.86,15.84,15.85,813600.0,10.5902,10.5902,10.5768,10.5835,813600.0
2005-12-06 15:35:00,15.85,15.86,15.81,15.82,1141500.0,10.5835,10.5902,10.5568,10.5635,1141500.0
2005-12-06 15:40:00,15.81,15.83,15.8,15.81,1025400.0,10.5568,10.5701,10.5501,10.5568,1025400.0
2005-12-06 15:45:00,15.81,15.83,15.8,15.83,578100.0,10.5568,10.5701,10.5501,10.5701,578100.0
2005-12-06 15:50:00,15.83,15.84,15.82,15.83,1392300.0,10.5701,10.5768,10.5635,10.5701,1392300.0
2005-12-06 15:55:00,15.83,15.87,15.83,15.86,1914300.0,10.5701,10.5968,10.5701,10.5902,1914300.0
2005-12-07 09:30:00,15.93,15.93,15.9,15.93,966000.0,10.6369,10.6369,10.6169,10.6369,966000.0
2005-12-07 09:35:00,15.93,15.93,15.85,15.85,507900.0,10.6369,10.6369,10.5835,10.5835,507900.0
2005-12-07 09:40:00,15.85,15.87,15.84,15.85,486300.0,10.5835,10.5968,10.5768,10.5835,486300.0
2005-12-07 09:45:00,15.84,15.86,15.81,15.83,503700.0,10.5768,10.5902,10.5568,10.5701,503700.0
2005-12-07 09:50:00,15.82,15.84,15.81,15.82,448800.0,10.5635,10.5768,10.5568,10.5635,448800.0
2005-12-07 09:55:00,15.83,15.85,15.82,15.84,305700.0,10.5701,10.5835,10.5635,10.5768,305700.0
2005-12-07 10:00:00,15.84,15.9,15.83,15.89,426000.0,10.5768,10.6169,10.5701,10.6102,426000.0
2005-12-07 10:05:00,15.89,15.9,15.87,15.9,585300.0,10.6102,10.6169,10.5968,10.6169,585300.0
2005-12-07 10:10:00,15.9,15.91,15.88,15.88,509400.0,10.6169,10.6235,10.6035,10.6035,509400.0
2005-12-07 10:15:00,15.88,15.89,15.88,15.88,236400.0,10.6035,10.6102,10.6035,10.6035,236400.0
2005-12-07 10:20:00,15.88,15.9,15.87,15.9,531900.0,10.6035,10.6169,10.5968,10.6169,531900.0
2005-12-07 10:25:00,15.9,15.91,15.89,15.9,350700.0,10.6169,10.6235,10.6102,10.6169,350700.0
2005-12-07 10:30:00,15.91,15.95,15.91,15.95,724800.0,10.6235,10.6503,10.6235,10.6503,724800.0
2005-12-07 10:35:00,15.95,15.98,15.94,15.97,901800.0,10.6503,10.6703,10.6436,10.6636,901800.0
2005-12-07 10:40:00,15.97,16.02,15.97,15.99,971100.0,10.6636,10.697,10.6636,10.677,971100.0
2005-12-07 10:45:00,15.99,16.0,15.97,15.98,729000.0,10.677,10.6836,10.6636,10.6703,729000.0
2005-12-07 10:50:00,15.98,15.98,15.93,15.94,519600.0,10.6703,10.6703,10.6369,10.6436,519600.0
2005-12-07 10:55:00,15.94,16.0,15.89,15.89,844800.0,10.6436,10.6836,10.6102,10.6102,844800.0
2005-12-07 11:00:00,15.88,15.91,15.87,15.91,369000.0,10.6035,10.6235,10.5968,10.6235,369000.0
2005-12-07 11:05:00,15.91,15.95,15.9,15.94,278100.0,10.6235,10.6503,10.6169,10.6436,278100.0
2005-12-07 11:10:00,15.94,15.97,15.94,15.96,502200.0,10.6436,10.6636,10.6436,10.6569,502200.0
2005-12-07 11:15:00,15.96,15.96,15.91,15.92,555300.0,10.6569,10.6569,10.6235,10.6302,555300.0
2005-12-07 11:20:00,15.91,15.93,15.9,15.93,459000.0,10.6235,10.6369,10.6169,10.6369,459000.0
2005-12-07 11:25:00,15.93,15.96,15.92,15.94,246600.0,10.6369,10.6569,10.6302,10.6436,246600.0
2005-12-07 11:30:00,15.95,15.95,15.92,15.94,301500.0,10.6503,10.6503,10.6302,10.6436,301500.0
2005-12-07 11:35:00,15.94,15.96,15.94,15.95,185400.0,10.6436,10.6569,10.6436,10.6503,185400.0
2005-12-07 11:40:00,15.95,15.96,15.95,15.95,153600.0,10.6503,10.6569,10.6503,10.6503,153600.0
2005-12-07 11:45:00,15.95,15.95,15.93,15.94,126000.0,10.6503,10.6503,10.6369,10.6436,126000.0
2005-12-07 11:50:00,15.94,15.96,15.94,15.95,147300.0,10.6436,10.6569,10.6436,10.6503,147300.0
2005-12-07 11:55:00,15.95,15.97,15.95,15.95,347700.0,10.6503,10.6636,10.6503,10.6503,347700.0
2005-12-07 12:00:00,15.95,15.96,15.93,15.93,217500.0,10.6503,10.6569,10.6369,10.6369,217500.0
2005-12-07 12:05:00,15.94,15.95,15.93,15.94,221700.0,10.6436,10.6503,10.6369,10.6436,221700.0
2005-12-07 12:10:00,15.94,15.96,15.91,15.93,307500.0,10.6436,10.6569,10.6235,10.6369,307500.0
2005-12-07 12:15:00,15.93,15.94,15.92,15.94,153900.0,10.6369,10.6436,10.6302,10.6436,153900.0
2005-12-07 12:20:00,15.94,15.95,15.93,15.94,276900.0,10.6436,10.6503,10.6369,10.6436,276900.0
2005-12-07 12:25:00,15.94,15.97,15.94,15.97,281700.0,10.6436,10.6636,10.6436,10.6636,281700.0
2005-12-07 12:30:00,15.96,15.97,15.95,15.95,306900.0,10.6569,10.6636,10.6503,10.6503,306900.0
2005-12-07 12:35:00,15.95,15.95,15.94,15.95,174300.0,10.6503,10.6503,10.6436,10.6503,174300.0
2005-12-07 12:40:00,15.95,15.97,15.95,15.96,271800.0,10.6503,10.6636,10.6503,10.6569,271800.0
2005-12-07 12:45:00,15.96,15.97,15.96,15.96,106800.0,10.6569,10.6636,10.6569,10.6569,106800.0
2005-12-07 12:50:00,15.96,15.96,15.96,15.96,190800.0,10.6569,10.6569,10.6569,10.6569,190800.0
2005-12-07 12:55:00,15.96,15.97,15.95,15.96,181800.0,10.6569,10.6636,10.6503,10.6569,181800.0
2005-12-07 13:00:00,15.96,15.96,15.95,15.95,136200.0,10.6569,10.6569,10.6503,10.6503,136200.0
2005-12-07 13:05:00,15.95,15.96,15.95,15.96,243900.0,10.6503,10.6569,10.6503,10.6569,243900.0
2005-12-07 13:10:00,15.95,15.96,15.95,15.95,135300.0,10.6503,10.6569,10.6503,10.6503,135300.0
2005-12-07 13:15:00,15.95,15.96,15.95,15.95,215400.0,10.6503,10.6569,10.6503,10.6503,215400.0
2005-12-07 13:20:00,15.95,15.95,15.94,15.95,269100.0,10.6503,10.6503,10.6436,10.6503,269100.0
2005-12-07 13:25:00,15.95,15.95,15.9,15.9,550200.0,10.6503,10.6503,10.6169,10.6169,550200.0
2005-12-07 13:30:00,15.9,15.91,15.88,15.91,417300.0,10.6169,10.6235,10.6035,10.6235,417300.0
2005-12-07 13:35:00,15.92,15.92,15.9,15.9,253500.0,10.6302,10.6302,10.6169,10.6169,253500.0
2005-12-07 13:40:00,15.9,15.92,15.9,15.91,278700.0,10.6169,10.6302,10.6169,10.6235,278700.0
2005-12-07 13:45:00,15.91,15.93,15.91,15.92,267000.0,10.6235,10.6369,10.6235,10.6302,267000.0
2005-12-07 13:50:00,15.92,15.93,15.9,15.92,272100.0,10.6302,10.6369,10.6169,10.6302,272100.0
2005-12-07 13:55:00,15.92,15.93,15.91,15.91,343500.0,10.6302,10.6369,10.6235,10.6235,343500.0
2005-12-07 14:00:00,15.91,15.91,15.88,15.9,580800.0,10.6235,10.6235,10.6035,10.6169,580800.0
2005-12-07 14:05:00,15.9,15.91,15.89,15.91,555300.0,10.6169,10.6235,10.6102,10.6235,555300.0
2005-12-07 14:10:00,15.91,15.91,15.9,15.91,162600.0,10.6235,10.6235,10.6169,10.6235,162600.0
2005-12-07 14:15:00,15.91,15.91,15.9,15.91,162900.0,10.6235,10.6235,10.6169,10.6235,162900.0
2005-12-07 14:20:00,15.91,15.92,15.91,15.92,168000.0,10.6235,10.6302,10.6235,10.6302,168000.0
2005-12-07 14:25:00,15.92,15.92,15.91,15.92,230400.0,10.6302,10.6302,10.6235,10.6302,230400.0
2005-12-07 14:30:00,15.92,15.94,15.9,15.93,595500.0,10.6302,10.6436,10.6169,10.6369,595500.0
2005-12-07 14:35:00,15.93,15.96,15.93,15.96,301200.0,10.6369,10.6569,10.6369,10.6569,301200.0
2005-12-07 14:40:00,15.95,15.96,15.95,15.96,319200.0,10.6503,10.6569,10.6503,10.6569,319200.0
2005-12-07 14:45:00,15.96,15.98,15.95,15.97,461400.0,10.6569,10.6703,10.6503,10.6636,461400.0
2005-12-07 14:50:00,15.97,15.97,15.95,15.95,564600.0,10.6636,10.6636,10.6503,10.6503,564600.0
2005-12-07 14:55:00,15.95,15.96,15.93,15.94,427500.0,10.6503,10.6569,10.6369,10.6436,427500.0
2005-12-07 15:00:00,15.94,15.94,15.91,15.91,653100.0,10.6436,10.6436,10.6235,10.6235,653100.0
2005-12-07 15:05:00,15.91,15.93,15.91,15.93,525000.0,10.6235,10.6369,10.6235,10.6369,525000.0
2005-12-07 15:10:00,15.93,15.95,15.91,15.93,561900.0,10.6369,10.6503,10.6235,10.6369,561900.0
2005-12-07 15:15:00,15.93,15.93,15.9,15.91,301200.0,10.6369,10.6369,10.6169,10.6235,301200.0
2005-12-07 15:20:00,15.91,15.92,15.9,15.92,347400.0,10.6235,10.6302,10.6169,10.6302,347400.0
2005-12-07 15:25:00,15.92,15.94,15.92,15.92,467400.0,10.6302,10.6436,10.6302,10.6302,467400.0
2005-12-07 15:30:00,15.93,15.94,15.92,15.92,554700.0,10.6369,10.6436,10.6302,10.6302,554700.0
2005-12-07 15:35:00,15.92,15.92,15.9,15.91,571800.0,10.6302,10.6302,10.6169,10.6235,571800.0
2005-12-07 15:40:00,15.91,15.92,15.9,15.9,581700.0,10.6235,10.6302,10.6169,10.6169,581700.0
2005-12-07 15:45:00,15.9,15.91,15.89,15.89,528900.0,10.6169,10.6235,10.6102,10.6102,528900.0
2005-12-07 15:50:00,15.89,15.92,15.89,15.92,779700.0,10.6102,10.6302,10.6102,10.6302,779700.0
2005-12-07 15:55:00,15.92,15.92,15.91,15.92,649800.0,10.6302,10.6302,10.6235,10.6302,649800.0
2005-12-08 09:30:00,15.92,15.96,15.92,15.95,678600.0,10.6302,10.6569,10.6302,10.6503,678600.0
2005-12-08 09:35:00,15.95,15.95,15.87,15.91,520800.0,10.6503,10.6503,10.5968,10.6235,520800.0
2005-12-08 09:40:00,15.91,15.91,15.89,15.89,399600.0,10.6235,10.6235,10.6102,10.6102,399600.0
2005-12-08 09:45:00,15.89,15.96,15.88,15.95,779400.0,10.6102,10.6569,10.6035,10.6503,779400.0
2005-12-08 09:50:00,15.94,15.95,15.88,15.88,674100.0,10.6436,10.6503,10.6035,10.6035,674100.0
2005-12-08 09:55:00,15.88,15.91,15.87,15.91,462900.0,10.6035,10.6235,10.5968,10.6235,462900.0
2005-12-08 10:00:00,15.91,15.92,15.9,15.91,473400.0,10.6235,10.6302,10.6169,10.6235,473400.0
2005-12-08 10:05:00,15.91,15.92,15.89,15.91,284400.0,10.6235,10.6302,10.6102,10.6235,284400.0
2005-12-08 10:10:00,15.91,15.91,15.9,15.91,252600.0,10.6235,10.6235,10.6169,10.6235,252600.0
2005-12-08 10:15:00,15.91,15.91,15.89,15.9,323100.0,10.6235,10.6235,10.6102,10.6169,323100.0
2005-12-08 10:20:00,15.89,15.9,15.88,15.9,726000.0,10.6102,10.6169,10.6035,10.6169,726000.0
2005-12-08 10:25:00,15.89,15.89,15.87,15.87,297000.0,10.6102,10.6102,10.5968,10.5968,297000.0
2005-12-08 10:30:00,15.87,15.88,15.84,15.86,542400.0,10.5968,10.6035,10.5768,10.5902,542400.0
2005-12-08 10:35:00,15.86,15.88,15.84,15.84,467100.0,10.5902,10.6035,10.5768,10.5768,467100.0
2005-12-08 10:40:00,15.84,15.87,15.84,15.87,396300.0,10.5768,10.5968,10.5768,10.5968,396300.0
2005-12-08 10:45:00,15.87,15.89,15.86,15.88,400500.0,10.5968,10.6102,10.5902,10.6035,400500.0
2005-12-08 10:50:00,15.87,15.89,15.85,15.86,480300.0,10.5968,10.6102,10.5835,10.5902,480300.0
2005-12-08 10:55:00,15.86,15.88,15.85,15.88,907800.0,10.5902,10.6035,10.5835,10.6035,907800.0
2005-12-08 11:00:00,15.87,15.9,15.87,15.89,405300.0,10.5968,10.6169,10.5968,10.6102,405300.0
2005-12-08 11:05:00,15.89,15.91,15.86,15.9,544200.0,10.6102,10.6235,10.5902,10.6169,544200.0
2005-12-08 11:10:00,15.91,15.91,15.88,15.89,534600.0,10.6235,10.6235,10.6035,10.6102,534600.0
2005-12-08 11:15:00,15.89,15.9,15.88,15.88,413700.0,10.6102,10.6169,10.6035,10.6035,413700.0
2005-12-08 11:20:00,15.89,15.91,15.88,15.9,291600.0,10.6102,10.6235,10.6035,10.6169,291600.0
2005-12-08 11:25:00,15.9,15.91,15.89,15.9,384000.0,10.6169,10.6235,10.6102,10.6169,384000.0
2005-12-08 11:30:00,15.9,15.91,15.88,15.89,391200.0,10.6169,10.6235,10.6035,10.6102,391200.0
2005-12-08 11:35:00,15.88,15.9,15.88,15.9,573300.0,10.6035,10.6169,10.6035,10.6169,573300.0
2005-12-08 11:40:00,15.9,15.91,15.89,15.89,317400.0,10.6169,10.6235,10.6102,10.6102,317400.0
2005-12-08 11:45:00,15.89,15.9,15.88,15.89,165000.0,10.6102,10.6169,10.6035,10.6102,165000.0
2005-12-08 11:50:00,15.89,15.9,15.88,15.88,239700.0,10.6102,10.6169,10.6035,10.6035,239700.0
2005-12-08 11:55:00,15.88,15.89,15.86,15.87,322500.0,10.6035,10.6102,10.5902,10.5968,322500.0
2005-12-08 12:00:00,15.87,15.88,15.86,15.87,282000.0,10.5968,10.6035,10.5902,10.5968,282000.0
2005-12-08 12:05:00,15.87,15.87,15.86,15.86,209700.0,10.5968,10.5968,10.5902,10.5902,209700.0
2005-12-08 12:10:00,15.87,15.88,15.87,15.87,237900.0,10.5968,10.6035,10.5968,10.5968,237900.0
2005-12-08 12:15:00,15.87,15.87,15.86,15.87,312900.0,10.5968,10.5968,10.5902,10.5968,312900.0
2005-12-08 12:20:00,15.87,15.87,15.85,15.87,364500.0,10.5968,10.5968,10.5835,10.5968,364500.0
2005-12-08 12:25:00,15.87,15.87,15.86,15.87,530100.0,10.5968,10.5968,10.5902,10.5968,530100.0
2005-12-08 12:30:00,15.87,15.88,15.86,15.86,980700.0,10.5968,10.6035,10.5902,10.5902,980700.0
2005-12-08 12:35:00,15.87,15.89,15.86,15.88,489600.0,10.5968,10.6102,10.5902,10.6035,489600.0
2005-12-08 12:40:00,15.88,15.89,15.87,15.88,198600.0,10.6035,10.6102,10.5968,10.6035,198600.0
2005-12-08 12:45:00,15.87,15.89,15.87,15.89,357600.0,10.5968,10.6102,10.5968,10.6102,357600.0
2005-12-08 12:50:00,15.89,15.89,15.88,15.88,106500.0,10.6102,10.6102,10.6035,10.6035,106500.0
2005-12-08 12:55:00,15.88,15.9,15.88,15.89,257700.0,10.6035,10.6169,10.6035,10.6102,257700.0
2005-12-08 13:00:00,15.89,15.89,15.88,15.89,389100.0,10.6102,10.6102,10.6035,10.6102,389100.0
2005-12-08 13:05:00,15.88,15.89,15.87,15.87,876600.0,10.6035,10.6102,10.5968,10.5968,876600.0
2005-12-08 13:10:00,15.87,15.89,15.86,15.88,507600.0,10.5968,10.6102,10.5902,10.6035,507600.0
2005-12-08 13:15:00,15.89,15.89,15.87,15.89,458100.0,10.6102,10.6102,10.5968,10.6102,458100.0
2005-12-08 13:20:00,15.89,15.89,15.87,15.88,546600.0,10.6102,10.6102,10.5968,10.6035,546600.0
2005-12-08 13:25:00,15.88,15.88,15.85,15.85,392100.0,10.6035,10.6035,10.5835,10.5835,392100.0
2005-12-08 13:30:00,15.85,15.89,15.85,15.88,183600.0,10.5835,10.6102,10.5835,10.6035,183600.0
2005-12-08 13:35:00,15.88,15.89,15.88,15.88,609900.0,10.6035,10.6102,10.6035,10.6035,609900.0
2005-12-08 13:40:00,15.88,15.9,15.88,15.9,239400.0,10.6035,10.6169,10.6035,10.6169,239400.0
2005-12-08 13:45:00,15.9,15.91,15.88,15.89,528900.0,10.6169,10.6235,10.6035,10.6102,528900.0
2005-12-08 13:50:00,15.89,15.9,15.89,15.89,251700.0,10.6102,10.6169,10.6102,10.6102,251700.0
2005-12-08 13:55:00,15.9,15.93,15.9,15.93,470100.0,10.6169,10.6369,10.6169,10.6369,470100.0
2005-12-08 14:00:00,15.93,15.93,15.91,15.92,368100.0,10.6369,10.6369,10.6235,10.6302,368100.0
2005-12-08 14:05:00,15.92,15.93,15.89,15.9,336600.0,10.6302,10.6369,10.6102,10.6169,336600.0
2005-12-08 14:10:00,15.9,15.9,15.87,15.89,675900.0,10.6169,10.6169,10.5968,10.6102,675900.0
2005-12-08 14:15:00,15.89,15.9,15.87,15.88,371100.0,10.6102,10.6169,10.5968,10.6035,371100.0
2005-12-08 14:20:00,15.87,15.89,15.85,15.88,810900.0,10.5968,10.6102,10.5835,10.6035,810900.0
2005-12-08 14:25:00,15.88,15.89,15.86,15.86,507000.0,10.6035,10.6102,10.5902,10.5902,507000.0
2005-12-08 14:30:00,15.86,15.86,15.83,15.85,760200.0,10.5902,10.5902,10.5701,10.5835,760200.0
2005-12-08 14:35:00,15.84,15.86,15.84,15.85,523200.0,10.5768,10.5902,10.5768,10.5835,523200.0
2005-12-08 14:40:00,15.85,15.86,15.84,15.85,543900.0,10.5835,10.5902,10.5768,10.5835,543900.0
2005-12-08 14:45:00,15.85,15.86,15.84,15.85,401700.0,10.5835,10.5902,10.5768,10.5835,401700.0
2005-12-08 14:50:00,15.84,15.85,15.84,15.85,589800.0,10.5768,10.5835,10.5768,10.5835,589800.0
2005-12-08 14:55:00,15.85,15.86,15.84,15.85,225900.0,10.5835,10.5902,10.5768,10.5835,225900.0
2005-12-08 15:00:00,15.85,15.87,15.85,15.86,396600.0,10.5835,10.5968,10.5835,10.5902,396600.0
2005-12-08 15:05:00,15.86,15.87,15.85,15.86,355500.0,10.5902,10.5968,10.5835,10.5902,355500.0
2005-12-08 15:10:00,15.85,15.86,15.85,15.86,222000.0,10.5835,10.5902,10.5835,10.5902,222000.0
2005-12-08 15:15:00,15.86,15.86,15.84,15.86,538500.0,10.5902,10.5902,10.5768,10.5902,538500.0
2005-12-08 15:20:00,15.86,15.86,15.85,15.86,693600.0,10.5902,10.5902,10.5835,10.5902,693600.0
2005-12-08 15:25:00,15.86,15.87,15.85,15.85,308400.0,10.5902,10.5968,10.5835,10.5835,308400.0
2005-12-08 15:30:00,15.85,15.89,15.85,15.89,258600.0,10.5835,10.6102,10.5835,10.6102,258600.0
2005-12-08 15:35:00,15.88,15.89,15.86,15.86,668100.0,10.6035,10.6102,10.5902,10.5902,668100.0
2005-12-08 15:40:00,15.87,15.88,15.86,15.87,510900.0,10.5968,10.6035,10.5902,10.5968,510900.0
2005-12-08 15:45:00,15.86,15.88,15.86,15.86,527400.0,10.5902,10.6035,10.5902,10.5902,527400.0
2005-12-08 15:50:00,15.86,15.88,15.86,15.88,651600.0,10.5902,10.6035,10.5902,10.6035,651600.0
2005-12-08 15:55:00,15.88,15.89,15.87,15.89,1186800.0,10.6035,10.6102,10.5968,10.6102,1186800.0
2005-12-09 09:30:00,15.87,15.93,15.87,15.93,950400.0,10.5968,10.6369,10.5968,10.6369,950400.0
2005-12-09 09:35:00,15.93,15.93,15.89,15.92,347400.0,10.6369,10.6369,10.6102,10.6302,347400.0
2005-12-09 09:40:00,15.92,15.93,15.89,15.9,356400.0,10.6302,10.6369,10.6102,10.6169,356400.0
2005-12-09 09:45:00,15.91,15.93,15.9,15.92,590700.0,10.6235,10.6369,10.6169,10.6302,590700.0
2005-12-09 09:50:00,15.91,15.92,15.9,15.91,306000.0,10.6235,10.6302,10.6169,10.6235,306000.0
2005-12-09 09:55:00,15.91,15.91,15.9,15.91,340800.0,10.6235,10.6235,10.6169,10.6235,340800.0
2005-12-09 10:00:00,15.91,15.91,15.89,15.89,561000.0,10.6235,10.6235,10.6102,10.6102,561000.0
2005-12-09 10:05:00,15.89,15.9,15.87,15.9,396300.0,10.6102,10.6169,10.5968,10.6169,396300.0
2005-12-09 10:10:00,15.89,15.89,15.87,15.87,432900.0,10.6102,10.6102,10.5968,10.5968,432900.0
2005-12-09 10:15:00,15.87,15.89,15.87,15.87,327000.0,10.5968,10.6102,10.5968,10.5968,327000.0
2005-12-09 10:20:00,15.88,15.88,15.87,15.87,353400.0,10.6035,10.6035,10.5968,10.5968,353400.0
2005-12-09 10:25:00,15.87,15.88,15.87,15.87,369000.0,10.5968,10.6035,10.5968,10.5968,369000.0
2005-12-09 10:30:00,15.87,15.87,15.86,15.87,331500.0,10.5968,10.5968,10.5902,10.5968,331500.0
2005-12-09 10:35:00,15.87,15.88,15.86,15.88,267000.0,10.5968,10.6035,10.5902,10.6035,267000.0
2005-12-09 10:40:00,15.88,15.88,15.87,15.88,165600.0,10.6035,10.6035,10.5968,10.6035,165600.0
2005-12-09 10:45:00,15.88,15.9,15.87,15.89,222000.0,10.6035,10.6169,10.5968,10.6102,222000.0
2005-12-09 10:50:00,15.89,15.9,15.89,15.9,180300.0,10.6102,10.6169,10.6102,10.6169,180300.0
2005-12-09 10:55:00,15.9,15.91,15.89,15.9,212400.0,10.6169,10.6235,10.6102,10.6169,212400.0
2005-12-09 11:00:00,15.89,15.9,15.88,15.88,261900.0,10.6102,10.6169,10.6035,10.6035,261900.0
2005-12-09 11:05:00,15.88,15.92,15.87,15.9,487800.0,10.6035,10.6302,10.5968,10.6169,487800.0
2005-12-09 11:10:00,15.91,15.93,15.9,15.92,294600.0,10.6235,10.6369,10.6169,10.6302,294600.0
2005-12-09 11:15:00,15.92,15.92,15.9,15.9,157200.0,10.6302,10.6302,10.6169,10.6169,157200.0
2005-12-09 11:20:00,15.9,15.91,15.89,15.9,226500.0,10.6169,10.6235,10.6102,10.6169,226500.0
2005-12-09 11:25:00,15.9,15.91,15.9,15.91,159000.0,10.6169,10.6235,10.6169,10.6235,159000.0
2005-12-09 11:30:00,15.91,15.91,15.9,15.91,277500.0,10.6235,10.6235,10.6169,10.6235,277500.0
2005-12-09 11:35:00,15.91,15.93,15.91,15.92,218700.0,10.6235,10.6369,10.6235,10.6302,218700.0
2005-12-09 11:40:00,15.93,15.93,15.92,15.93,411900.0,10.6369,10.6369,10.6302,10.6369,411900.0
2005-12-09 11:45:00,15.93,15.95,15.93,15.94,594300.0,10.6369,10.6503,10.6369,10.6436,594300.0
2005-12-09 11:50:00,15.94,15.95,15.94,15.94,345900.0,10.6436,10.6503,10.6436,10.6436,345900.0
2005-12-09 11:55:00,15.94,15.94,15.92,15.93,469200.0,10.6436,10.6436,10.6302,10.6369,469200.0
2005-12-09 12:00:00,15.93,15.93,15.91,15.91,354900.0,10.6369,10.6369,10.6235,10.6235,354900.0
2005-12-09 12:05:00,15.91,15.94,15.91,15.93,290100.0,10.6235,10.6436,10.6235,10.6369,290100.0
2005-12-09 12:10:00,15.93,15.95,15.92,15.95,274800.0,10.6369,10.6503,10.6302,10.6503,274800.0
2005-12-09 12:15:00,15.95,15.97,15.95,15.97,508200.0,10.6503,10.6636,10.6503,10.6636,508200.0
2005-12-09 12:20:00,15.97,15.97,15.95,15.96,268500.0,10.6636,10.6636,10.6503,10.6569,268500.0
2005-12-09 12:25:00,15.97,15.97,15.96,15.97,215700.0,10.6636,10.6636,10.6569,10.6636,215700.0
2005-12-09 12:30:00,15.97,15.99,15.97,15.99,455700.0,10.6636,10.677,10.6636,10.677,455700.0
2005-12-09 12:35:00,15.98,15.99,15.97,15.99,498600.0,10.6703,10.677,10.6636,10.677,498600.0
2005-12-09 12:40:00,15.99,16.02,15.99,16.02,622500.0,10.677,10.697,10.677,10.697,622500.0
2005-12-09 12:45:00,16.01,16.05,16.01,16.03,903600.0,10.6903,10.717,10.6903,10.7037,903600.0
2005-12-09 12:50:00,16.03,16.03,16.01,16.02,395700.0,10.7037,10.7037,10.6903,10.697,395700.0
2005-12-09 12:55:00,16.02,16.04,16.01,16.02,275400.0,10.697,10.7104,10.6903,10.697,275400.0
2005-12-09 13:00:00,16.02,16.04,16.02,16.02,300600.0,10.697,10.7104,10.697,10.697,300600.0
2005-12-09 13:05:00,16.02,16.02,16.01,16.01,200100.0,10.697,10.697,10.6903,10.6903,200100.0
2005-12-09 13:10:00,16.01,16.02,16.0,16.01,281700.0,10.6903,10.697,10.6836,10.6903,281700.0
2005-12-09 13:15:00,16.01,16.02,15.98,15.99,452400.0,10.6903,10.697,10.6703,10.677,452400.0
2005-12-09 13:20:00,15.99,16.0,15.99,16.0,174900.0,10.677,10.6836,10.677,10.6836,174900.0
2005-12-09 13:25:00,16.0,16.02,15.99,15.99,239700.0,10.6836,10.697,10.677,10.677,239700.0
2005-12-09 13:30:00,15.99,16.02,15.99,16.02,344100.0,10.677,10.697,10.677,10.697,344100.0
2005-12-09 13:35:00,16.02,16.02,16.01,16.01,255600.0,10.697,10.697,10.6903,10.6903,255600.0
2005-12-09 13:40:00,16.01,16.02,16.01,16.02,198300.0,10.6903,10.697,10.6903,10.697,198300.0
2005-12-09 13:45:00,16.02,16.04,16.02,16.04,436800.0,10.697,10.7104,10.697,10.7104,436800.0
2005-12-09 13:50:00,16.04,16.07,16.03,16.07,550800.0,10.7104,10.7304,10.7037,10.7304,550800.0
2005-12-09 13:55:00,16.07,16.08,16.05,16.08,815100.0,10.7304,10.7371,10.717,10.7371,815100.0
2005-12-09 14:00:00,16.07,16.1,16.07,16.09,684900.0,10.7304,10.7504,10.7304,10.7437,684900.0
2005-12-09 14:05:00,16.09,16.1,16.08,16.09,513600.0,10.7437,10.7504,10.7371,10.7437,513600.0
2005-12-09 14:10:00,16.09,16.1,16.08,16.08,288300.0,10.7437,10.7504,10.7371,10.7371,288300.0
2005-12-09 14:15:00,16.08,16.11,16.08,16.1,455100.0,10.7371,10.7571,10.7371,10.7504,455100.0
2005-12-09 14:20:00,16.11,16.15,16.1,16.15,723300.0,10.7571,10.7838,10.7504,10.7838,723300.0
2005-12-09 14:25:00,16.14,16.15,16.13,16.13,832800.0,10.7771,10.7838,10.7704,10.7704,832800.0
2005-12-09 14:30:00,16.13,16.14,16.11,16.12,417300.0,10.7704,10.7771,10.7571,10.7638,417300.0
2005-12-09 14:35:00,16.12,16.12,16.09,16.1,536400.0,10.7638,10.7638,10.7437,10.7504,536400.0
2005-12-09 14:40:00,16.1,16.12,16.1,16.11,354900.0,10.7504,10.7638,10.7504,10.7571,354900.0
2005-12-09 14:45:00,16.11,16.12,16.1,16.12,379800.0,10.7571,10.7638,10.7504,10.7638,379800.0
2005-12-09 14:50:00,16.12,16.12,16.09,16.1,363600.0,10.7638,10.7638,10.7437,10.7504,363600.0
2005-12-09 14:55:00,16.1,16.11,16.07,16.07,291600.0,10.7504,10.7571,10.7304,10.7304,291600.0
2005-12-09 15:00:00,16.08,16.09,16.07,16.08,554400.0,10.7371,10.7437,10.7304,10.7371,554400.0
2005-12-09 15:05:00,16.08,16.08,16.07,16.07,488400.0,10.7371,10.7371,10.7304,10.7304,488400.0
2005-12-09 15:10:00,16.07,16.08,16.06,16.08,540900.0,10.7304,10.7371,10.7237,10.7371,540900.0
2005-12-09 15:15:00,16.08,16.09,16.07,16.07,432600.0,10.7371,10.7437,10.7304,10.7304,432600.0
2005-12-09 15:20:00,16.07,16.08,16.06,16.07,359100.0,10.7304,10.7371,10.7237,10.7304,359100.0
2005-12-09 15:25:00,16.07,16.07,16.05,16.05,420600.0,10.7304,10.7304,10.717,10.717,420600.0
2005-12-09 15:30:00,16.05,16.06,16.04,16.04,405000.0,10.717,10.7237,10.7104,10.7104,405000.0
2005-12-09 15:35:00,16.04,16.06,16.03,16.03,561000.0,10.7104,10.7237,10.7037,10.7037,561000.0
2005-12-09 15:40:00,16.03,16.04,16.02,16.03,661500.0,10.7037,10.7104,10.697,10.7037,661500.0
2005-12-09 15:45:00,16.03,16.03,16.01,16.02,516600.0,10.7037,10.7037,10.6903,10.697,516600.0
2005-12-09 15:50:00,16.02,16.03,16.01,16.01,766500.0,10.697,10.7037,10.6903,10.6903,766500.0
2005-12-09 15:55:00,16.01,16.03,16.0,16.02,809100.0,10.6903,10.7037,10.6836,10.697,809100.0
2005-12-12 09:30:00,16.12,16.15,16.1,16.15,1241700.0,10.7638,10.7838,10.7504,10.7838,1241700.0
2005-12-12 09:35:00,16.15,16.16,16.11,16.12,782100.0,10.7838,10.7905,10.7571,10.7638,782100.0
2005-12-12 09:40:00,16.12,16.12,16.1,16.11,542100.0,10.7638,10.7638,10.7504,10.7571,542100.0
2005-12-12 09:45:00,16.11,16.13,16.1,16.13,519300.0,10.7571,10.7704,10.7504,10.7704,519300.0
2005-12-12 09:50:00,16.12,16.14,16.12,16.14,488100.0,10.7638,10.7771,10.7638,10.7771,488100.0
2005-12-12 09:55:00,16.14,16.16,16.13,16.15,495600.0,10.7771,10.7905,10.7704,10.7838,495600.0
2005-12-12 10:00:00,16.15,16.16,16.14,16.15,583200.0,10.7838,10.7905,10.7771,10.7838,583200.0
2005-12-12 10:05:00,16.15,16.18,16.14,16.18,899100.0,10.7838,10.8038,10.7771,10.8038,899100.0
2005-12-12 10:10:00,16.18,16.22,16.18,16.22,1143000.0,10.8038,10.8305,10.8038,10.8305,1143000.0
2005-12-12 10:15:00,16.22,16.25,16.22,16.25,1095000.0,10.8305,10.8506,10.8305,10.8506,1095000.0
2005-12-12 10:20:00,16.25,16.26,16.22,16.25,737700.0,10.8506,10.8573,10.8305,10.8506,737700.0
2005-12-12 10:25:00,16.25,16.29,16.25,16.29,1377600.0,10.8506,10.8773,10.8506,10.8773,1377600.0
2005-12-12 10:30:00,16.29,16.29,16.25,16.27,1137300.0,10.8773,10.8773,10.8506,10.8639,1137300.0
2005-12-12 10:35:00,16.27,16.28,16.22,16.22,1129200.0,10.8639,10.8706,10.8305,10.8305,1129200.0
2005-12-12 10:40:00,16.22,16.25,16.22,16.24,883800.0,10.8305,10.8506,10.8305,10.8439,883800.0
2005-12-12 10:45:00,16.25,16.27,16.24,16.26,894000.0,10.8506,10.8639,10.8439,10.8573,894000.0
2005-12-12 10:50:00,16.26,16.27,16.24,16.24,640200.0,10.8573,10.8639,10.8439,10.8439,640200.0
2005-12-12 10:55:00,16.24,16.26,16.24,16.25,722700.0,10.8439,10.8573,10.8439,10.8506,722700.0
2005-12-12 11:00:00,16.25,16.25,16.22,16.23,921900.0,10.8506,10.8506,10.8305,10.8372,921900.0
2005-12-12 11:05:00,16.23,16.23,16.21,16.22,562200.0,10.8372,10.8372,10.8239,10.8305,562200.0
2005-12-12 11:10:00,16.22,16.24,16.22,16.23,673200.0,10.8305,10.8439,10.8305,10.8372,673200.0
2005-12-12 11:15:00,16.23,16.24,16.21,16.22,873000.0,10.8372,10.8439,10.8239,10.8305,873000.0
2005-12-12 11:20:00,16.22,16.23,16.22,16.22,505500.0,10.8305,10.8372,10.8305,10.8305,505500.0
2005-12-12 11:25:00,16.22,16.22,16.2,16.2,613200.0,10.8305,10.8305,10.8172,10.8172,613200.0
2005-12-12 11:30:00,16.2,16.22,16.2,16.2,600000.0,10.8172,10.8305,10.8172,10.8172,600000.0
2005-12-12 11:35:00,16.21,16.21,16.19,16.19,535800.0,10.8239,10.8239,10.8105,10.8105,535800.0
2005-12-12 11:40:00,16.19,16.21,16.18,16.2,798600.0,10.8105,10.8239,10.8038,10.8172,798600.0
2005-12-12 11:45:00,16.2,16.2,16.19,16.19,276300.0,10.8172,10.8172,10.8105,10.8105,276300.0
2005-12-12 11:50:00,16.19,16.2,16.19,16.19,300300.0,10.8105,10.8172,10.8105,10.8105,300300.0
2005-12-12 11:55:00,16.19,16.21,16.19,16.2,375600.0,10.8105,10.8239,10.8105,10.8172,375600.0
2005-12-12 12:00:00,16.2,16.2,16.18,16.18,286800.0,10.8172,10.8172,10.8038,10.8038,286800.0
2005-12-12 12:05:00,16.19,16.19,16.17,16.19,648000.0,10.8105,10.8105,10.7972,10.8105,648000.0
2005-12-12 12:10:00,16.2,16.2,16.19,16.19,313500.0,10.8172,10.8172,10.8105,10.8105,313500.0
2005-12-12 12:15:00,16.19,16.19,16.18,16.19,277500.0,10.8105,10.8105,10.8038,10.8105,277500.0
2005-12-12 12:20:00,16.19,16.19,16.18,16.18,265500.0,10.8105,10.8105,10.8038,10.8038,265500.0
2005-12-12 12:25:00,16.18,16.2,16.18,16.2,460200.0,10.8038,10.8172,10.8038,10.8172,460200.0
2005-12-12 12:30:00,16.2,16.2,16.18,16.19,420300.0,10.8172,10.8172,10.8038,10.8105,420300.0
2005-12-12 12:35:00,16.19,16.21,16.19,16.2,265500.0,10.8105,10.8239,10.8105,10.8172,265500.0
2005-12-12 12:40:00,16.2,16.21,16.2,16.21,441900.0,10.8172,10.8239,10.8172,10.8239,441900.0
2005-12-12 12:45:00,16.21,16.21,16.2,16.2,305400.0,10.8239,10.8239,10.8172,10.8172,305400.0
2005-12-12 12:50:00,16.2,16.21,16.2,16.2,296100.0,10.8172,10.8239,10.8172,10.8172,296100.0
2005-12-12 12:55:00,16.2,16.21,16.2,16.2,220500.0,10.8172,10.8239,10.8172,10.8172,220500.0
2005-12-12 13:00:00,16.2,16.21,16.18,16.19,505200.0,10.8172,10.8239,10.8038,10.8105,505200.0
2005-12-12 13:05:00,16.19,16.2,16.19,16.2,290700.0,10.8105,10.8172,10.8105,10.8172,290700.0
2005-12-12 13:10:00,16.2,16.21,16.19,16.19,217500.0,10.8172,10.8239,10.8105,10.8105,217500.0
2005-12-12 13:15:00,16.19,16.21,16.19,16.2,303900.0,10.8105,10.8239,10.8105,10.8172,303900.0
2005-12-12 13:20:00,16.2,16.2,16.19,16.2,101400.0,10.8172,10.8172,10.8105,10.8172,101400.0
2005-12-12 13:25:00,16.2,16.21,16.2,16.21,227700.0,10.8172,10.8239,10.8172,10.8239,227700.0
2005-12-12 13:30:00,16.21,16.22,16.2,16.22,234300.0,10.8239,10.8305,10.8172,10.8305,234300.0
2005-12-12 13:35:00,16.22,16.22,16.2,16.21,534600.0,10.8305,10.8305,10.8172,10.8239,534600.0
2005-12-12 13:40:00,16.21,16.22,16.2,16.22,376800.0,10.8239,10.8305,10.8172,10.8305,376800.0
2005-12-12 13:45:00,16.22,16.22,16.21,16.21,159000.0,10.8305,10.8305,10.8239,10.8239,159000.0
2005-12-12 13:50:00,16.21,16.24,16.21,16.23,740700.0,10.8239,10.8439,10.8239,10.8372,740700.0
2005-12-12 13:55:00,16.23,16.26,16.23,16.25,645000.0,10.8372,10.8573,10.8372,10.8506,645000.0
2005-12-12 14:00:00,16.25,16.26,16.24,16.26,238500.0,10.8506,10.8573,10.8439,10.8573,238500.0
2005-12-12 14:05:00,16.25,16.26,16.24,16.24,224700.0,10.8506,10.8573,10.8439,10.8439,224700.0
2005-12-12 14:10:00,16.24,16.26,16.24,16.25,198600.0,10.8439,10.8573,10.8439,10.8506,198600.0
2005-12-12 14:15:00,16.24,16.25,16.23,16.25,768300.0,10.8439,10.8506,10.8372,10.8506,768300.0
2005-12-12 14:20:00,16.24,16.27,16.23,16.25,636600.0,10.8439,10.8639,10.8372,10.8506,636600.0
2005-12-12 14:25:00,16.25,16.29,16.25,16.27,984000.0,10.8506,10.8773,10.8506,10.8639,984000.0
2005-12-12 14:30:00,16.27,16.28,16.25,16.26,582600.0,10.8639,10.8706,10.8506,10.8573,582600.0
2005-12-12 14:35:00,16.25,16.26,16.24,16.24,400500.0,10.8506,10.8573,10.8439,10.8439,400500.0
2005-12-12 14:40:00,16.24,16.24,16.22,16.22,252900.0,10.8439,10.8439,10.8305,10.8305,252900.0
2005-12-12 14:45:00,16.22,16.25,16.22,16.24,494700.0,10.8305,10.8506,10.8305,10.8439,494700.0
2005-12-12 14:50:00,16.24,16.24,16.23,16.23,332400.0,10.8439,10.8439,10.8372,10.8372,332400.0
2005-12-12 14:55:00,16.23,16.23,16.22,16.23,255000.0,10.8372,10.8372,10.8305,10.8372,255000.0
2005-12-12 15:00:00,16.23,16.23,16.22,16.22,271800.0,10.8372,10.8372,10.8305,10.8305,271800.0
2005-12-12 15:05:00,16.22,16.22,16.2,16.21,446700.0,10.8305,10.8305,10.8172,10.8239,446700.0
2005-12-12 15:10:00,16.2,16.23,16.2,16.23,683100.0,10.8172,10.8372,10.8172,10.8372,683100.0
2005-12-12 15:15:00,16.23,16.24,16.22,16.23,916800.0,10.8372,10.8439,10.8305,10.8372,916800.0
2005-12-12 15:20:00,16.22,16.25,16.22,16.24,709500.0,10.8305,10.8506,10.8305,10.8439,709500.0
2005-12-12 15:25:00,16.23,16.26,16.22,16.23,1085100.0,10.8372,10.8573,10.8305,10.8372,1085100.0
2005-12-12 15:30:00,16.23,16.24,16.22,16.23,430200.0,10.8372,10.8439,10.8305,10.8372,430200.0
2005-12-12 15:35:00,16.22,16.23,16.22,16.22,749100.0,10.8305,10.8372,10.8305,10.8305,749100.0
2005-12-12 15:40:00,16.22,16.23,16.21,16.22,684000.0,10.8305,10.8372,10.8239,10.8305,684000.0
2005-12-12 15:45:00,16.22,16.23,16.22,16.23,990000.0,10.8305,10.8372,10.8305,10.8372,990000.0
2005-12-12 15:50:00,16.23,16.23,16.21,16.21,728400.0,10.8372,10.8372,10.8239,10.8239,728400.0
2005-12-12 15:55:00,16.21,16.23,16.21,16.22,1087200.0,10.8239,10.8372,10.8239,10.8305,1087200.0
2005-12-13 09:30:00,16.13,16.22,16.13,16.17,1297200.0,10.7704,10.8305,10.7704,10.7972,1297200.0
2005-12-13 09:35:00,16.17,16.17,16.12,16.13,833700.0,10.7972,10.7972,10.7638,10.7704,833700.0
2005-12-13 09:40:00,16.14,16.22,16.13,16.21,934200.0,10.7771,10.8305,10.7704,10.8239,934200.0
2005-12-13 09:45:00,16.21,16.25,16.19,16.23,844500.0,10.8239,10.8506,10.8105,10.8372,844500.0
2005-12-13 09:50:00,16.24,16.28,16.23,16.28,924900.0,10.8439,10.8706,10.8372,10.8706,924900.0
2005-12-13 09:55:00,16.28,16.32,16.28,16.31,1230000.0,10.8706,10.8973,10.8706,10.8906,1230000.0
2005-12-13 10:00:00,16.31,16.32,16.27,16.27,891900.0,10.8906,10.8973,10.8639,10.8639,891900.0
2005-12-13 10:05:00,16.27,16.28,16.26,16.27,556500.0,10.8639,10.8706,10.8573,10.8639,556500.0
2005-12-13 10:10:00,16.27,16.27,16.23,16.24,1527600.0,10.8639,10.8639,10.8372,10.8439,1527600.0
2005-12-13 10:15:00,16.24,16.28,16.24,16.27,674700.0,10.8439,10.8706,10.8439,10.8639,674700.0
2005-12-13 10:20:00,16.28,16.28,16.23,16.23,1270200.0,10.8706,10.8706,10.8372,10.8372,1270200.0
2005-12-13 10:25:00,16.23,16.24,16.23,16.23,420300.0,10.8372,10.8439,10.8372,10.8372,420300.0
2005-12-13 10:30:00,16.23,16.27,16.22,16.27,1409400.0,10.8372,10.8639,10.8305,10.8639,1409400.0
2005-12-13 10:35:00,16.26,16.27,16.22,16.25,559800.0,10.8573,10.8639,10.8305,10.8506,559800.0
2005-12-13 10:40:00,16.25,16.26,16.24,16.25,810600.0,10.8506,10.8573,10.8439,10.8506,810600.0
2005-12-13 10:45:00,16.26,16.28,16.25,16.25,390300.0,10.8573,10.8706,10.8506,10.8506,390300.0
2005-12-13 10:50:00,16.25,16.26,16.23,16.24,480300.0,10.8506,10.8573,10.8372,10.8439,480300.0
2005-12-13 10:55:00,16.24,16.25,16.23,16.24,312900.0,10.8439,10.8506,10.8372,10.8439,312900.0
2005-12-13 11:00:00,16.24,16.25,16.24,16.25,140400.0,10.8439,10.8506,10.8439,10.8506,140400.0
2005-12-13 11:05:00,16.25,16.26,16.24,16.25,613800.0,10.8506,10.8573,10.8439,10.8506,613800.0
2005-12-13 11:10:00,16.25,16.27,16.25,16.25,697500.0,10.8506,10.8639,10.8506,10.8506,697500.0
2005-12-13 11:15:00,16.26,16.26,16.24,16.24,404700.0,10.8573,10.8573,10.8439,10.8439,404700.0
2005-12-13 11:20:00,16.24,16.26,16.24,16.26,436200.0,10.8439,10.8573,10.8439,10.8573,436200.0
2005-12-13 11:25:00,16.25,16.28,16.25,16.27,512100.0,10.8506,10.8706,10.8506,10.8639,512100.0
2005-12-13 11:30:00,16.27,16.28,16.27,16.27,180900.0,10.8639,10.8706,10.8639,10.8639,180900.0
2005-12-13 11:35:00,16.27,16.28,16.27,16.27,343500.0,10.8639,10.8706,10.8639,10.8639,343500.0
2005-12-13 11:40:00,16.27,16.3,16.26,16.3,867000.0,10.8639,10.884,10.8573,10.884,867000.0
2005-12-13 11:45:00,16.3,16.32,16.29,16.31,349800.0,10.884,10.8973,10.8773,10.8906,349800.0
2005-12-13 11:50:00,16.3,16.31,16.28,16.29,485100.0,10.884,10.8906,10.8706,10.8773,485100.0
2005-12-13 11:55:00,16.29,16.29,16.28,16.29,318000.0,10.8773,10.8773,10.8706,10.8773,318000.0
2005-12-13 12:00:00,16.29,16.29,16.28,16.28,297000.0,10.8773,10.8773,10.8706,10.8706,297000.0
2005-12-13 12:05:00,16.28,16.3,16.28,16.29,431700.0,10.8706,10.884,10.8706,10.8773,431700.0
2005-12-13 12:10:00,16.29,16.3,16.28,16.29,443400.0,10.8773,10.884,10.8706,10.8773,443400.0
2005-12-13 12:15:00,16.28,16.29,16.28,16.28,211500.0,10.8706,10.8773,10.8706,10.8706,211500.0
2005-12-13 12:20:00,16.28,16.29,16.28,16.28,228000.0,10.8706,10.8773,10.8706,10.8706,228000.0
2005-12-13 12:25:00,16.28,16.28,16.27,16.28,379500.0,10.8706,10.8706,10.8639,10.8706,379500.0
2005-12-13 12:30:00,16.28,16.28,16.27,16.28,169800.0,10.8706,10.8706,10.8639,10.8706,169800.0
2005-12-13 12:35:00,16.28,16.28,16.27,16.27,375600.0,10.8706,10.8706,10.8639,10.8639,375600.0
2005-12-13 12:40:00,16.27,16.28,16.27,16.27,263100.0,10.8639,10.8706,10.8639,10.8639,263100.0
2005-12-13 12:45:00,16.27,16.27,16.26,16.27,445800.0,10.8639,10.8639,10.8573,10.8639,445800.0
2005-12-13 12:50:00,16.27,16.27,16.26,16.27,291900.0,10.8639,10.8639,10.8573,10.8639,291900.0
2005-12-13 12:55:00,16.27,16.28,16.27,16.28,702900.0,10.8639,10.8706,10.8639,10.8706,702900.0
2005-12-13 13:00:00,16.28,16.29,16.27,16.29,460500.0,10.8706,10.8773,10.8639,10.8773,460500.0
2005-12-13 13:05:00,16.29,16.29,16.28,16.29,295500.0,10.8773,10.8773,10.8706,10.8773,295500.0
2005-12-13 13:10:00,16.29,16.29,16.28,16.29,198300.0,10.8773,10.8773,10.8706,10.8773,198300.0
2005-12-13 13:15:00,16.29,16.29,16.28,16.29,123300.0,10.8773,10.8773,10.8706,10.8773,123300.0
2005-12-13 13:20:00,16.29,16.29,16.28,16.28,190800.0,10.8773,10.8773,10.8706,10.8706,190800.0
2005-12-13 13:25:00,16.28,16.29,16.28,16.29,148500.0,10.8706,10.8773,10.8706,10.8773,148500.0
2005-12-13 13:30:00,16.29,16.3,16.29,16.29,226200.0,10.8773,10.884,10.8773,10.8773,226200.0
2005-12-13 13:35:00,16.3,16.3,16.29,16.29,247800.0,10.884,10.884,10.8773,10.8773,247800.0
2005-12-13 13:40:00,16.3,16.32,16.29,16.31,508200.0,10.884,10.8973,10.8773,10.8906,508200.0
2005-12-13 13:45:00,16.31,16.33,16.3,16.33,1164000.0,10.8906,10.904,10.884,10.904,1164000.0
2005-12-13 13:50:00,16.33,16.35,16.33,16.34,1404000.0,10.904,10.9173,10.904,10.9107,1404000.0
2005-12-13 13:55:00,16.34,16.35,16.33,16.35,709800.0,10.9107,10.9173,10.904,10.9173,709800.0
2005-12-13 14:00:00,16.35,16.35,16.33,16.34,446100.0,10.9173,10.9173,10.904,10.9107,446100.0
2005-12-13 14:05:00,16.33,16.34,16.33,16.34,271800.0,10.904,10.9107,10.904,10.9107,271800.0
2005-12-13 14:10:00,16.34,16.38,16.34,16.37,852600.0,10.9107,10.9374,10.9107,10.9307,852600.0
2005-12-13 14:15:00,16.37,16.41,16.36,16.41,922500.0,10.9307,10.9574,10.924,10.9574,922500.0
2005-12-13 14:20:00,16.41,16.56,16.41,16.53,2111100.0,10.9574,11.0576,10.9574,11.0375,2111100.0
2005-12-13 14:25:00,16.53,16.54,16.47,16.5,1410300.0,11.0375,11.0442,10.9975,11.0175,1410300.0
2005-12-13 14:30:00,16.48,16.51,16.47,16.5,1387500.0,11.0042,11.0242,10.9975,11.0175,1387500.0
2005-12-13 14:35:00,16.5,16.51,16.49,16.5,1049400.0,11.0175,11.0242,11.0108,11.0175,1049400.0
2005-12-13 14:40:00,16.5,16.53,16.5,16.5,852300.0,11.0175,11.0375,11.0175,11.0175,852300.0
2005-12-13 14:45:00,16.5,16.51,16.47,16.47,506100.0,11.0175,11.0242,10.9975,10.9975,506100.0
2005-12-13 14:50:00,16.48,16.49,16.44,16.46,1379100.0,11.0042,11.0108,10.9774,10.9908,1379100.0
2005-12-13 14:55:00,16.46,16.48,16.45,16.45,913500.0,10.9908,11.0042,10.9841,10.9841,913500.0
2005-12-13 15:00:00,16.45,16.46,16.43,16.43,781200.0,10.9841,10.9908,10.9708,10.9708,781200.0
2005-12-13 15:05:00,16.43,16.43,16.41,16.41,793800.0,10.9708,10.9708,10.9574,10.9574,793800.0
2005-12-13 15:10:00,16.41,16.42,16.39,16.41,926100.0,10.9574,10.9641,10.9441,10.9574,926100.0
2005-12-13 15:15:00,16.41,16.44,16.41,16.43,682800.0,10.9574,10.9774,10.9574,10.9708,682800.0
2005-12-13 15:20:00,16.43,16.49,16.43,16.47,1424400.0,10.9708,11.0108,10.9708,10.9975,1424400.0
2005-12-13 15:25:00,16.47,16.47,16.43,16.44,586200.0,10.9975,10.9975,10.9708,10.9774,586200.0
2005-12-13 15:30:00,16.44,16.46,16.43,16.45,467700.0,10.9774,10.9908,10.9708,10.9841,467700.0
2005-12-13 15:35:00,16.46,16.47,16.45,16.46,811500.0,10.9908,10.9975,10.9841,10.9908,811500.0
2005-12-13 15:40:00,16.46,16.48,16.46,16.47,1048200.0,10.9908,11.0042,10.9908,10.9975,1048200.0
2005-12-13 15:45:00,16.47,16.49,16.46,16.49,1000500.0,10.9975,11.0108,10.9908,11.0108,1000500.0
2005-12-13 15:50:00,16.49,16.49,16.45,16.47,1249200.0,11.0108,11.0108,10.9841,10.9975,1249200.0
2005-12-13 15:55:00,16.47,16.5,16.47,16.49,2146200.0,10.9975,11.0175,10.9975,11.0108,2146200.0
2005-12-14 09:30:00,16.49,16.49,16.45,16.48,1137600.0,11.0442,11.0442,11.0174,11.0375,1137600.0
2005-12-14 09:35:00,16.48,16.5,16.46,16.49,797700.0,11.0375,11.0509,11.0241,11.0442,797700.0
2005-12-14 09:40:00,16.49,16.5,16.43,16.48,685200.0,11.0442,11.0509,11.004,11.0375,685200.0
2005-12-14 09:45:00,16.48,16.53,16.48,16.53,749100.0,11.0375,11.071,11.0375,11.071,749100.0
2005-12-14 09:50:00,16.52,16.55,16.51,16.51,603300.0,11.0643,11.0844,11.0576,11.0576,603300.0
2005-12-14 09:55:00,16.52,16.54,16.48,16.53,940500.0,11.0643,11.0777,11.0375,11.071,940500.0
2005-12-14 10:00:00,16.53,16.54,16.5,16.51,443400.0,11.071,11.0777,11.0509,11.0576,443400.0
2005-12-14 10:05:00,16.51,16.52,16.43,16.43,585000.0,11.0576,11.0643,11.004,11.004,585000.0
2005-12-14 10:10:00,16.44,16.49,16.44,16.47,1223100.0,11.0107,11.0442,11.0107,11.0308,1223100.0
2005-12-14 10:15:00,16.46,16.47,16.45,16.46,618000.0,11.0241,11.0308,11.0174,11.0241,618000.0
2005-12-14 10:20:00,16.46,16.47,16.45,16.45,534300.0,11.0241,11.0308,11.0174,11.0174,534300.0
2005-12-14 10:25:00,16.45,16.49,16.44,16.44,378600.0,11.0174,11.0442,11.0107,11.0107,378600.0
2005-12-14 10:30:00,16.44,16.47,16.44,16.47,847800.0,11.0107,11.0308,11.0107,11.0308,847800.0
2005-12-14 10:35:00,16.47,16.48,16.46,16.46,416100.0,11.0308,11.0375,11.0241,11.0241,416100.0
2005-12-14 10:40:00,16.46,16.48,16.44,16.45,581400.0,11.0241,11.0375,11.0107,11.0174,581400.0
2005-12-14 10:45:00,16.45,16.45,16.39,16.39,845700.0,11.0174,11.0174,10.9772,10.9772,845700.0
2005-12-14 10:50:00,16.39,16.41,16.38,16.41,642900.0,10.9772,10.9906,10.9705,10.9906,642900.0
2005-12-14 10:55:00,16.41,16.43,16.39,16.42,522300.0,10.9906,11.004,10.9772,10.9973,522300.0
2005-12-14 11:00:00,16.42,16.44,16.4,16.44,684900.0,10.9973,11.0107,10.9839,11.0107,684900.0
2005-12-14 11:05:00,16.43,16.44,16.42,16.44,368100.0,11.004,11.0107,10.9973,11.0107,368100.0
2005-12-14 11:10:00,16.44,16.45,16.42,16.43,305400.0,11.0107,11.0174,10.9973,11.004,305400.0
2005-12-14 11:15:00,16.43,16.43,16.42,16.43,196800.0,11.004,11.004,10.9973,11.004,196800.0
2005-12-14 11:20:00,16.43,16.44,16.42,16.43,330900.0,11.004,11.0107,10.9973,11.004,330900.0
2005-12-14 11:25:00,16.43,16.45,16.42,16.44,285900.0,11.004,11.0174,10.9973,11.0107,285900.0
2005-12-14 11:30:00,16.44,16.44,16.4,16.42,525900.0,11.0107,11.0107,10.9839,10.9973,525900.0
2005-12-14 11:35:00,16.42,16.42,16.4,16.42,220200.0,10.9973,10.9973,10.9839,10.9973,220200.0
2005-12-14 11:40:00,16.43,16.47,16.42,16.47,384000.0,11.004,11.0308,10.9973,11.0308,384000.0
2005-12-14 11:45:00,16.47,16.47,16.45,16.46,344400.0,11.0308,11.0308,11.0174,11.0241,344400.0
2005-12-14 11:50:00,16.47,16.47,16.45,16.45,237300.0,11.0308,11.0308,11.0174,11.0174,237300.0
2005-12-14 11:55:00,16.45,16.46,16.44,16.46,119700.0,11.0174,11.0241,11.0107,11.0241,119700.0
2005-12-14 12:00:00,16.46,16.48,16.45,16.46,337500.0,11.0241,11.0375,11.0174,11.0241,337500.0
2005-12-14 12:05:00,16.45,16.46,16.45,16.46,104100.0,11.0174,11.0241,11.0174,11.0241,104100.0
2005-12-14 12:10:00,16.46,16.47,16.46,16.46,143700.0,11.0241,11.0308,11.0241,11.0241,143700.0
2005-12-14 12:15:00,16.46,16.47,16.46,16.47,286800.0,11.0241,11.0308,11.0241,11.0308,286800.0
2005-12-14 12:20:00,16.47,16.47,16.46,16.46,145200.0,11.0308,11.0308,11.0241,11.0241,145200.0
2005-12-14 12:25:00,16.46,16.46,16.43,16.43,204300.0,11.0241,11.0241,11.004,11.004,204300.0
2005-12-14 12:30:00,16.43,16.44,16.43,16.44,164700.0,11.004,11.0107,11.004,11.0107,164700.0
2005-12-14 12:35:00,16.43,16.44,16.43,16.43,127200.0,11.004,11.0107,11.004,11.004,127200.0
2005-12-14 12:40:00,16.43,16.43,16.42,16.43,139500.0,11.004,11.004,10.9973,11.004,139500.0
2005-12-14 12:45:00,16.43,16.45,16.43,16.43,183300.0,11.004,11.0174,11.004,11.004,183300.0
2005-12-14 12:50:00,16.43,16.44,16.42,16.43,196500.0,11.004,11.0107,10.9973,11.004,196500.0
2005-12-14 12:55:00,16.43,16.45,16.42,16.44,302700.0,11.004,11.0174,10.9973,11.0107,302700.0
2005-12-14 13:00:00,16.44,16.45,16.44,16.45,154800.0,11.0107,11.0174,11.0107,11.0174,154800.0
2005-12-14 13:05:00,16.45,16.47,16.45,16.47,250200.0,11.0174,11.0308,11.0174,11.0308,250200.0
2005-12-14 13:10:00,16.47,16.47,16.46,16.46,177300.0,11.0308,11.0308,11.0241,11.0241,177300.0
2005-12-14 13:15:00,16.46,16.47,16.46,16.46,210900.0,11.0241,11.0308,11.0241,11.0241,210900.0
2005-12-14 13:20:00,16.46,16.47,16.46,16.46,294600.0,11.0241,11.0308,11.0241,11.0241,294600.0
2005-12-14 13:25:00,16.46,16.47,16.46,16.47,294300.0,11.0241,11.0308,11.0241,11.0308,294300.0
2005-12-14 13:30:00,16.47,16.48,16.46,16.46,346200.0,11.0308,11.0375,11.0241,11.0241,346200.0
2005-12-14 13:35:00,16.46,16.49,16.46,16.49,354300.0,11.0241,11.0442,11.0241,11.0442,354300.0
2005-12-14 13:40:00,16.49,16.52,16.49,16.5,589200.0,11.0442,11.0643,11.0442,11.0509,589200.0
2005-12-14 13:45:00,16.5,16.52,16.5,16.51,441600.0,11.0509,11.0643,11.0509,11.0576,441600.0
2005-12-14 13:50:00,16.51,16.53,16.51,16.53,520200.0,11.0576,11.071,11.0576,11.071,520200.0
2005-12-14 13:55:00,16.53,16.53,16.52,16.52,508800.0,11.071,11.071,11.0643,11.0643,508800.0
2005-12-14 14:00:00,16.52,16.53,16.52,16.53,421500.0,11.0643,11.071,11.0643,11.071,421500.0
2005-12-14 14:05:00,16.53,16.56,16.52,16.55,571200.0,11.071,11.0911,11.0643,11.0844,571200.0
2005-12-14 14:10:00,16.55,16.55,16.54,16.55,465600.0,11.0844,11.0844,11.0777,11.0844,465600.0
2005-12-14 14:15:00,16.55,16.55,16.55,16.55,286800.0,11.0844,11.0844,11.0844,11.0844,286800.0
2005-12-14 14:20:00,16.55,16.56,16.55,16.56,357900.0,11.0844,11.0911,11.0844,11.0911,357900.0
2005-12-14 14:25:00,16.56,16.56,16.55,16.55,298800.0,11.0911,11.0911,11.0844,11.0844,298800.0
2005-12-14 14:30:00,16.55,16.55,16.53,16.54,560100.0,11.0844,11.0844,11.071,11.0777,560100.0
2005-12-14 14:35:00,16.54,16.54,16.53,16.54,343800.0,11.0777,11.0777,11.071,11.0777,343800.0
2005-12-14 14:40:00,16.54,16.54,16.51,16.52,431400.0,11.0777,11.0777,11.0576,11.0643,431400.0
2005-12-14 14:45:00,16.52,16.52,16.51,16.52,348600.0,11.0643,11.0643,11.0576,11.0643,348600.0
2005-12-14 14:50:00,16.52,16.54,16.52,16.52,465000.0,11.0643,11.0777,11.0643,11.0643,465000.0
2005-12-14 14:55:00,16.52,16.55,16.51,16.54,407700.0,11.0643,11.0844,11.0576,11.0777,407700.0
2005-12-14 15:00:00,16.54,16.54,16.52,16.52,437700.0,11.0777,11.0777,11.0643,11.0643,437700.0
2005-12-14 15:05:00,16.52,16.53,16.51,16.52,436200.0,11.0643,11.071,11.0576,11.0643,436200.0
2005-12-14 15:10:00,16.52,16.52,16.49,16.5,509100.0,11.0643,11.0643,11.0442,11.0509,509100.0
2005-12-14 15:15:00,16.5,16.52,16.5,16.52,366000.0,11.0509,11.0643,11.0509,11.0643,366000.0
2005-12-14 15:20:00,16.52,16.52,16.5,16.52,540600.0,11.0643,11.0643,11.0509,11.0643,540600.0
2005-12-14 15:25:00,16.52,16.53,16.5,16.5,347100.0,11.0643,11.071,11.0509,11.0509,347100.0
2005-12-14 15:30:00,16.5,16.51,16.49,16.51,541800.0,11.0509,11.0576,11.0442,11.0576,541800.0
2005-12-14 15:35:00,16.51,16.52,16.5,16.51,426900.0,11.0576,11.0643,11.0509,11.0576,426900.0
2005-12-14 15:40:00,16.51,16.51,16.49,16.49,406200.0,11.0576,11.0576,11.0442,11.0442,406200.0
2005-12-14 15:45:00,16.49,16.51,16.49,16.5,632100.0,11.0442,11.0576,11.0442,11.0509,632100.0
2005-12-14 15:50:00,16.5,16.51,16.49,16.5,805800.0,11.0509,11.0576,11.0442,11.0509,805800.0
2005-12-14 15:55:00,16.5,16.51,16.5,16.51,680400.0,11.0509,11.0576,11.0509,11.0576,680400.0
2005-12-15 09:30:00,16.46,16.5,16.46,16.5,962100.0,11.0241,11.0509,11.0241,11.0509,962100.0
2005-12-15 09:35:00,16.5,16.5,16.45,16.5,497400.0,11.0509,11.0509,11.0174,11.0509,497400.0
2005-12-15 09:40:00,16.5,16.52,16.49,16.51,426900.0,11.0509,11.0643,11.0442,11.0576,426900.0
2005-12-15 09:45:00,16.51,16.52,16.48,16.49,481200.0,11.0576,11.0643,11.0375,11.0442,481200.0
2005-12-15 09:50:00,16.48,16.49,16.47,16.47,297900.0,11.0375,11.0442,11.0308,11.0308,297900.0
2005-12-15 09:55:00,16.47,16.47,16.41,16.42,543000.0,11.0308,11.0308,10.9906,10.9973,543000.0
2005-12-15 10:00:00,16.42,16.45,16.38,16.38,913200.0,10.9973,11.0174,10.9705,10.9705,913200.0
2005-12-15 10:05:00,16.38,16.42,16.37,16.42,844500.0,10.9705,10.9973,10.9638,10.9973,844500.0
2005-12-15 10:10:00,16.42,16.42,16.34,16.34,665400.0,10.9973,10.9973,10.9437,10.9437,665400.0
2005-12-15 10:15:00,16.34,16.35,16.28,16.28,843900.0,10.9437,10.9504,10.9035,10.9035,843900.0
2005-12-15 10:20:00,16.28,16.36,16.27,16.36,680100.0,10.9035,10.9571,10.8968,10.9571,680100.0
2005-12-15 10:25:00,16.36,16.39,16.34,16.38,433800.0,10.9571,10.9772,10.9437,10.9705,433800.0
2005-12-15 10:30:00,16.38,16.4,16.34,16.34,534900.0,10.9705,10.9839,10.9437,10.9437,534900.0
2005-12-15 10:35:00,16.34,16.35,16.33,16.35,385500.0,10.9437,10.9504,10.937,10.9504,385500.0
2005-12-15 10:40:00,16.35,16.37,16.34,16.34,351900.0,10.9504,10.9638,10.9437,10.9437,351900.0
2005-12-15 10:45:00,16.34,16.37,16.34,16.37,435600.0,10.9437,10.9638,10.9437,10.9638,435600.0
2005-12-15 10:50:00,16.37,16.37,16.35,16.35,334500.0,10.9638,10.9638,10.9504,10.9504,334500.0
2005-12-15 10:55:00,16.36,16.36,16.32,16.32,293700.0,10.9571,10.9571,10.9303,10.9303,293700.0
2005-12-15 11:00:00,16.32,16.34,16.29,16.32,288600.0,10.9303,10.9437,10.9102,10.9303,288600.0
2005-12-15 11:05:00,16.31,16.33,16.31,16.33,291000.0,10.9236,10.937,10.9236,10.937,291000.0
2005-12-15 11:10:00,16.33,16.35,16.31,16.31,371400.0,10.937,10.9504,10.9236,10.9236,371400.0
2005-12-15 11:15:00,16.32,16.34,16.31,16.34,327300.0,10.9303,10.9437,10.9236,10.9437,327300.0
2005-12-15 11:20:00,16.34,16.36,16.33,16.36,258900.0,10.9437,10.9571,10.937,10.9571,258900.0
2005-12-15 11:25:00,16.35,16.36,16.34,16.35,354000.0,10.9504,10.9571,10.9437,10.9504,354000.0
2005-12-15 11:30:00,16.35,16.36,16.34,16.35,165900.0,10.9504,10.9571,10.9437,10.9504,165900.0
2005-12-15 11:35:00,16.35,16.36,16.35,16.35,152400.0,10.9504,10.9571,10.9504,10.9504,152400.0
2005-12-15 11:40:00,16.35,16.36,16.34,16.34,197700.0,10.9504,10.9571,10.9437,10.9437,197700.0
2005-12-15 11:45:00,16.34,16.35,16.33,16.34,229200.0,10.9437,10.9504,10.937,10.9437,229200.0
2005-12-15 11:50:00,16.34,16.34,16.32,16.34,311100.0,10.9437,10.9437,10.9303,10.9437,311100.0
2005-12-15 11:55:00,16.34,16.35,16.33,16.34,162000.0,10.9437,10.9504,10.937,10.9437,162000.0
2005-12-15 12:00:00,16.33,16.36,16.33,16.36,201000.0,10.937,10.9571,10.937,10.9571,201000.0
2005-12-15 12:05:00,16.36,16.37,16.36,16.37,307800.0,10.9571,10.9638,10.9571,10.9638,307800.0
2005-12-15 12:10:00,16.37,16.39,16.36,16.39,240300.0,10.9638,10.9772,10.9571,10.9772,240300.0
2005-12-15 12:15:00,16.38,16.39,16.38,16.38,270600.0,10.9705,10.9772,10.9705,10.9705,270600.0
2005-12-15 12:20:00,16.38,16.4,16.37,16.4,205200.0,10.9705,10.9839,10.9638,10.9839,205200.0
2005-12-15 12:25:00,16.4,16.4,16.38,16.4,131100.0,10.9839,10.9839,10.9705,10.9839,131100.0
2005-12-15 12:30:00,16.4,16.4,16.39,16.39,213900.0,10.9839,10.9839,10.9772,10.9772,213900.0
2005-12-15 12:35:00,16.39,16.4,16.38,16.38,114300.0,10.9772,10.9839,10.9705,10.9705,114300.0
2005-12-15 12:40:00,16.38,16.4,16.38,16.38,327600.0,10.9705,10.9839,10.9705,10.9705,327600.0
2005-12-15 12:45:00,16.38,16.39,16.37,16.37,258600.0,10.9705,10.9772,10.9638,10.9638,258600.0
2005-12-15 12:50:00,16.37,16.49,16.37,16.37,302700.0,10.9638,11.0442,10.9638,10.9638,302700.0
2005-12-15 12:55:00,16.37,16.39,16.37,16.39,163500.0,10.9638,10.9772,10.9638,10.9772,163500.0
2005-12-15 13:00:00,16.39,16.39,16.38,16.39,163800.0,10.9772,10.9772,10.9705,10.9772,163800.0
2005-12-15 13:05:00,16.39,16.39,16.33,16.36,281100.0,10.9772,10.9772,10.937,10.9571,281100.0
2005-12-15 13:10:00,16.35,16.37,16.35,16.37,159000.0,10.9504,10.9638,10.9504,10.9638,159000.0
2005-12-15 13:15:00,16.37,16.4,16.36,16.4,306300.0,10.9638,10.9839,10.9571,10.9839,306300.0
2005-12-15 13:20:00,16.4,16.41,16.4,16.4,228900.0,10.9839,10.9906,10.9839,10.9839,228900.0
2005-12-15 13:25:00,16.41,16.41,16.39,16.4,245100.0,10.9906,10.9906,10.9772,10.9839,245100.0
2005-12-15 13:30:00,16.39,16.42,16.39,16.41,214800.0,10.9772,10.9973,10.9772,10.9906,214800.0
2005-12-15 13:35:00,16.41,16.43,16.41,16.42,229200.0,10.9906,11.004,10.9906,10.9973,229200.0
2005-12-15 13:40:00,16.42,16.44,16.41,16.43,186300.0,10.9973,11.0107,10.9906,11.004,186300.0
2005-12-15 13:45:00,16.43,16.43,16.41,16.41,162600.0,11.004,11.004,10.9906,10.9906,162600.0
2005-12-15 13:50:00,16.4,16.43,16.4,16.43,356100.0,10.9839,11.004,10.9839,11.004,356100.0
2005-12-15 13:55:00,16.43,16.45,16.43,16.45,276300.0,11.004,11.0174,11.004,11.0174,276300.0
2005-12-15 14:00:00,16.45,16.46,16.45,16.45,234900.0,11.0174,11.0241,11.0174,11.0174,234900.0
2005-12-15 14:05:00,16.45,16.46,16.42,16.42,192300.0,11.0174,11.0241,10.9973,10.9973,192300.0
2005-12-15 14:10:00,16.43,16.44,16.41,16.43,234300.0,11.004,11.0107,10.9906,11.004,234300.0
2005-12-15 14:15:00,16.43,16.44,16.42,16.44,432300.0,11.004,11.0107,10.9973,11.0107,432300.0
2005-12-15 14:20:00,16.44,16.45,16.43,16.44,102600.0,11.0107,11.0174,11.004,11.0107,102600.0
2005-12-15 14:25:00,16.44,16.44,16.42,16.43,154200.0,11.0107,11.0107,10.9973,11.004,154200.0
2005-12-15 14:30:00,16.43,16.43,16.42,16.42,136500.0,11.004,11.004,10.9973,10.9973,136500.0
2005-12-15 14:35:00,16.42,16.43,16.41,16.42,202500.0,10.9973,11.004,10.9906,10.9973,202500.0
2005-12-15 14:40:00,16.42,16.42,16.39,16.4,199200.0,10.9973,10.9973,10.9772,10.9839,199200.0
2005-12-15 14:45:00,16.4,16.4,16.37,16.39,267000.0,10.9839,10.9839,10.9638,10.9772,267000.0
2005-12-15 14:50:00,16.38,16.39,16.37,16.39,188100.0,10.9705,10.9772,10.9638,10.9772,188100.0
2005-12-15 14:55:00,16.39,16.41,16.39,16.41,184800.0,10.9772,10.9906,10.9772,10.9906,184800.0
2005-12-15 15:00:00,16.41,16.42,16.4,16.42,190200.0,10.9906,10.9973,10.9839,10.9973,190200.0
2005-12-15 15:05:00,16.41,16.43,16.41,16.42,195900.0,10.9906,11.004,10.9906,10.9973,195900.0
2005-12-15 15:10:00,16.42,16.42,16.41,16.42,273000.0,10.9973,10.9973,10.9906,10.9973,273000.0
2005-12-15 15:15:00,16.41,16.42,16.4,16.41,202200.0,10.9906,10.9973,10.9839,10.9906,202200.0
2005-12-15 15:20:00,16.41,16.43,16.41,16.43,341400.0,10.9906,11.004,10.9906,11.004,341400.0
2005-12-15 15:25:00,16.43,16.43,16.42,16.42,214800.0,11.004,11.004,10.9973,10.9973,214800.0
2005-12-15 15:30:00,16.42,16.43,16.41,16.42,261300.0,10.9973,11.004,10.9906,10.9973,261300.0
2005-12-15 15:35:00,16.42,16.43,16.42,16.42,297600.0,10.9973,11.004,10.9973,10.9973,297600.0
2005-12-15 15:40:00,16.42,16.43,16.42,16.42,237600.0,10.9973,11.004,10.9973,10.9973,237600.0
2005-12-15 15:45:00,16.42,16.42,16.41,16.42,488400.0,10.9973,10.9973,10.9906,10.9973,488400.0
2005-12-15 15:50:00,16.42,16.44,16.38,16.42,761700.0,10.9973,11.0107,10.9705,10.9973,761700.0
2005-12-15 15:55:00,16.42,16.43,16.42,16.42,627000.0,10.9973,11.004,10.9973,10.9973,627000.0
2005-12-16 09:30:00,16.53,16.54,16.48,16.51,8226000.0,11.071,11.0777,11.0375,11.0576,8226000.0
2005-12-16 09:35:00,16.51,16.52,16.46,16.46,686100.0,11.0576,11.0643,11.0241,11.0241,686100.0
2005-12-16 09:40:00,16.47,16.49,16.44,16.49,574200.0,11.0308,11.0442,11.0107,11.0442,574200.0
2005-12-16 09:45:00,16.49,16.5,16.47,16.48,376500.0,11.0442,11.0509,11.0308,11.0375,376500.0
2005-12-16 09:50:00,16.48,16.49,16.47,16.47,369300.0,11.0375,11.0442,11.0308,11.0308,369300.0
2005-12-16 09:55:00,16.47,16.48,16.45,16.45,462300.0,11.0308,11.0375,11.0174,11.0174,462300.0
2005-12-16 10:00:00,16.45,16.45,16.4,16.4,426900.0,11.0174,11.0174,10.9839,10.9839,426900.0
2005-12-16 10:05:00,16.41,16.42,16.36,16.37,449400.0,10.9906,10.9973,10.9571,10.9638,449400.0
2005-12-16 10:10:00,16.37,16.41,16.36,16.41,482400.0,10.9638,10.9906,10.9571,10.9906,482400.0
2005-12-16 10:15:00,16.41,16.44,16.4,16.43,435600.0,10.9906,11.0107,10.9839,11.004,435600.0
2005-12-16 10:20:00,16.43,16.46,16.43,16.43,298800.0,11.004,11.0241,11.004,11.004,298800.0
2005-12-16 10:25:00,16.43,16.43,16.39,16.4,177900.0,11.004,11.004,10.9772,10.9839,177900.0
2005-12-16 10:30:00,16.4,16.41,16.4,16.41,161400.0,10.9839,10.9906,10.9839,10.9906,161400.0
2005-12-16 10:35:00,16.41,16.42,16.4,16.41,238500.0,10.9906,10.9973,10.9839,10.9906,238500.0
2005-12-16 10:40:00,16.42,16.43,16.41,16.42,96600.0,10.9973,11.004,10.9906,10.9973,96600.0
2005-12-16 10:45:00,16.43,16.45,16.42,16.44,339000.0,11.004,11.0174,10.9973,11.0107,339000.0
2005-12-16 10:50:00,16.44,16.45,16.44,16.45,272400.0,11.0107,11.0174,11.0107,11.0174,272400.0
2005-12-16 10:55:00,16.45,16.45,16.44,16.45,198900.0,11.0174,11.0174,11.0107,11.0174,198900.0
2005-12-16 11:00:00,16.45,16.46,16.43,16.43,171600.0,11.0174,11.0241,11.004,11.004,171600.0
2005-12-16 11:05:00,16.44,16.46,16.43,16.46,255900.0,11.0107,11.0241,11.004,11.0241,255900.0
2005-12-16 11:10:00,16.46,16.48,16.45,16.48,275400.0,11.0241,11.0375,11.0174,11.0375,275400.0
2005-12-16 11:15:00,16.48,16.49,16.45,16.45,508200.0,11.0375,11.0442,11.0174,11.0174,508200.0
2005-12-16 11:20:00,16.45,16.47,16.41,16.42,708600.0,11.0174,11.0308,10.9906,10.9973,708600.0
2005-12-16 11:25:00,16.42,16.44,16.41,16.43,528000.0,10.9973,11.0107,10.9906,11.004,528000.0
2005-12-16 11:30:00,16.43,16.43,16.41,16.41,404700.0,11.004,11.004,10.9906,10.9906,404700.0
2005-12-16 11:35:00,16.41,16.42,16.41,16.41,504000.0,10.9906,10.9973,10.9906,10.9906,504000.0
2005-12-16 11:40:00,16.41,16.42,16.41,16.41,431400.0,10.9906,10.9973,10.9906,10.9906,431400.0
2005-12-16 11:45:00,16.4,16.42,16.39,16.4,706500.0,10.9839,10.9973,10.9772,10.9839,706500.0
2005-12-16 11:50:00,16.4,16.41,16.39,16.4,302700.0,10.9839,10.9906,10.9772,10.9839,302700.0
2005-12-16 11:55:00,16.4,16.41,16.38,16.41,258000.0,10.9839,10.9906,10.9705,10.9906,258000.0
2005-12-16 12:00:00,16.41,16.41,16.39,16.4,329700.0,10.9906,10.9906,10.9772,10.9839,329700.0
2005-12-16 12:05:00,16.39,16.41,16.39,16.4,155100.0,10.9772,10.9906,10.9772,10.9839,155100.0
2005-12-16 12:10:00,16.4,16.42,16.4,16.4,390600.0,10.9839,10.9973,10.9839,10.9839,390600.0
2005-12-16 12:15:00,16.4,16.4,16.39,16.39,183300.0,10.9839,10.9839,10.9772,10.9772,183300.0
2005-12-16 12:20:00,16.39,16.4,16.39,16.4,308100.0,10.9772,10.9839,10.9772,10.9839,308100.0
2005-12-16 12:25:00,16.4,16.4,16.4,16.4,199800.0,10.9839,10.9839,10.9839,10.9839,199800.0
2005-12-16 12:30:00,16.4,16.41,16.39,16.4,429900.0,10.9839,10.9906,10.9772,10.9839,429900.0
2005-12-16 12:35:00,16.39,16.4,16.39,16.4,138000.0,10.9772,10.9839,10.9772,10.9839,138000.0
2005-12-16 12:40:00,16.4,16.42,16.39,16.41,161700.0,10.9839,10.9973,10.9772,10.9906,161700.0
2005-12-16 12:45:00,16.41,16.41,16.39,16.39,103500.0,10.9906,10.9906,10.9772,10.9772,103500.0
2005-12-16 12:50:00,16.4,16.4,16.38,16.39,114900.0,10.9839,10.9839,10.9705,10.9772,114900.0
2005-12-16 12:55:00,16.39,16.4,16.39,16.39,71700.0,10.9772,10.9839,10.9772,10.9772,71700.0
2005-12-16 13:00:00,16.39,16.39,16.38,16.39,246300.0,10.9772,10.9772,10.9705,10.9772,246300.0
2005-12-16 13:05:00,16.38,16.39,16.37,16.38,242100.0,10.9705,10.9772,10.9638,10.9705,242100.0
2005-12-16 13:10:00,16.38,16.39,16.37,16.38,296400.0,10.9705,10.9772,10.9638,10.9705,296400.0
2005-12-16 13:15:00,16.39,16.4,16.36,16.36,402300.0,10.9772,10.9839,10.9571,10.9571,402300.0
2005-12-16 13:20:00,16.36,16.37,16.35,16.35,213300.0,10.9571,10.9638,10.9504,10.9504,213300.0
2005-12-16 13:25:00,16.35,16.37,16.35,16.37,329100.0,10.9504,10.9638,10.9504,10.9638,329100.0
2005-12-16 13:30:00,16.37,16.38,16.35,16.36,393300.0,10.9638,10.9705,10.9504,10.9571,393300.0
2005-12-16 13:35:00,16.36,16.39,16.36,16.39,206700.0,10.9571,10.9772,10.9571,10.9772,206700.0
2005-12-16 13:40:00,16.39,16.39,16.37,16.37,79500.0,10.9772,10.9772,10.9638,10.9638,79500.0
2005-12-16 13:45:00,16.38,16.38,16.37,16.38,107700.0,10.9705,10.9705,10.9638,10.9705,107700.0
2005-12-16 13:50:00,16.38,16.39,16.37,16.39,117900.0,10.9705,10.9772,10.9638,10.9772,117900.0
2005-12-16 13:55:00,16.38,16.41,16.38,16.41,162900.0,10.9705,10.9906,10.9705,10.9906,162900.0
2005-12-16 14:00:00,16.41,16.42,16.4,16.41,365400.0,10.9906,10.9973,10.9839,10.9906,365400.0
2005-12-16 14:05:00,16.42,16.49,16.4,16.42,305400.0,10.9973,11.0442,10.9839,10.9973,305400.0
2005-12-16 14:10:00,16.42,16.43,16.41,16.42,253200.0,10.9973,11.004,10.9906,10.9973,253200.0
2005-12-16 14:15:00,16.42,16.44,16.42,16.43,229800.0,10.9973,11.0107,10.9973,11.004,229800.0
2005-12-16 14:20:00,16.43,16.44,16.43,16.43,110400.0,11.004,11.0107,11.004,11.004,110400.0
2005-12-16 14:25:00,16.43,16.43,16.41,16.42,232800.0,11.004,11.004,10.9906,10.9973,232800.0
2005-12-16 14:30:00,16.42,16.43,16.41,16.42,253500.0,10.9973,11.004,10.9906,10.9973,253500.0
2005-12-16 14:35:00,16.42,16.44,16.42,16.44,188700.0,10.9973,11.0107,10.9973,11.0107,188700.0
2005-12-16 14:40:00,16.44,16.45,16.43,16.45,285300.0,11.0107,11.0174,11.004,11.0174,285300.0
2005-12-16 14:45:00,16.44,16.45,16.41,16.41,439200.0,11.0107,11.0174,10.9906,10.9906,439200.0
2005-12-16 14:50:00,16.41,16.42,16.4,16.41,252300.0,10.9906,10.9973,10.9839,10.9906,252300.0
2005-12-16 14:55:00,16.41,16.41,16.4,16.4,198000.0,10.9906,10.9906,10.9839,10.9839,198000.0
2005-12-16 15:00:00,16.4,16.4,16.38,16.4,307800.0,10.9839,10.9839,10.9705,10.9839,307800.0
2005-12-16 15:05:00,16.41,16.43,16.4,16.42,267900.0,10.9906,11.004,10.9839,10.9973,267900.0
2005-12-16 15:10:00,16.43,16.43,16.42,16.42,207000.0,11.004,11.004,10.9973,10.9973,207000.0
2005-12-16 15:15:00,16.42,16.42,16.4,16.41,280800.0,10.9973,10.9973,10.9839,10.9906,280800.0
2005-12-16 15:20:00,16.41,16.42,16.41,16.41,207900.0,10.9906,10.9973,10.9906,10.9906,207900.0
2005-12-16 15:25:00,16.42,16.44,16.42,16.44,485100.0,10.9973,11.0107,10.9973,11.0107,485100.0
2005-12-16 15:30:00,16.44,16.44,16.43,16.43,329100.0,11.0107,11.0107,11.004,11.004,329100.0
2005-12-16 15:35:00,16.43,16.44,16.42,16.43,455100.0,11.004,11.0107,10.9973,11.004,455100.0
2005-12-16 15:40:00,16.43,16.44,16.41,16.43,513600.0,11.004,11.0107,10.9906,11.004,513600.0
2005-12-16 15:45:00,16.43,16.43,16.42,16.43,601500.0,11.004,11.004,10.9973,11.004,601500.0
2005-12-16 15:50:00,16.43,16.44,16.42,16.43,742500.0,11.004,11.0107,10.9973,11.004,742500.0
2005-12-16 15:55:00,16.43,16.44,16.42,16.43,652500.0,11.004,11.0107,10.9973,11.004,652500.0
2005-12-19 09:30:00,16.37,16.42,16.37,16.39,900300.0,10.9638,10.9973,10.9638,10.9772,900300.0
2005-12-19 09:35:00,16.39,16.44,16.39,16.44,487500.0,10.9772,11.0107,10.9772,11.0107,487500.0
2005-12-19 09:40:00,16.43,16.45,16.43,16.45,425400.0,11.004,11.0174,11.004,11.0174,425400.0
2005-12-19 09:45:00,16.45,16.5,16.45,16.5,531600.0,11.0174,11.0509,11.0174,11.0509,531600.0
2005-12-19 09:50:00,16.5,16.5,16.46,16.47,449400.0,11.0509,11.0509,11.0241,11.0308,449400.0
2005-12-19 09:55:00,16.47,16.5,16.46,16.49,608100.0,11.0308,11.0509,11.0241,11.0442,608100.0
2005-12-19 10:00:00,16.5,16.5,16.48,16.5,367500.0,11.0509,11.0509,11.0375,11.0509,367500.0
2005-12-19 10:05:00,16.5,16.5,16.48,16.48,201300.0,11.0509,11.0509,11.0375,11.0375,201300.0
2005-12-19 10:10:00,16.48,16.5,16.47,16.48,349800.0,11.0375,11.0509,11.0308,11.0375,349800.0
2005-12-19 10:15:00,16.48,16.52,16.47,16.5,325200.0,11.0375,11.0643,11.0308,11.0509,325200.0
2005-12-19 10:20:00,16.5,16.51,16.48,16.48,288000.0,11.0509,11.0576,11.0375,11.0375,288000.0
2005-12-19 10:25:00,16.48,16.5,16.48,16.49,164400.0,11.0375,11.0509,11.0375,11.0442,164400.0
2005-12-19 10:30:00,16.49,16.5,16.48,16.49,192900.0,11.0442,11.0509,11.0375,11.0442,192900.0
2005-12-19 10:35:00,16.49,16.5,16.47,16.47,277200.0,11.0442,11.0509,11.0308,11.0308,277200.0
2005-12-19 10:40:00,16.47,16.49,16.47,16.48,196200.0,11.0308,11.0442,11.0308,11.0375,196200.0
2005-12-19 10:45:00,16.47,16.49,16.46,16.49,295200.0,11.0308,11.0442,11.0241,11.0442,295200.0
2005-12-19 10:50:00,16.49,16.49,16.48,16.49,248400.0,11.0442,11.0442,11.0375,11.0442,248400.0
2005-12-19 10:55:00,16.49,16.5,16.49,16.49,127200.0,11.0442,11.0509,11.0442,11.0442,127200.0
2005-12-19 11:00:00,16.49,16.49,16.47,16.48,177900.0,11.0442,11.0442,11.0308,11.0375,177900.0
2005-12-19 11:05:00,16.48,16.49,16.47,16.47,191100.0,11.0375,11.0442,11.0308,11.0308,191100.0
2005-12-19 11:10:00,16.47,16.48,16.47,16.47,115200.0,11.0308,11.0375,11.0308,11.0308,115200.0
2005-12-19 11:15:00,16.47,16.48,16.47,16.48,153600.0,11.0308,11.0375,11.0308,11.0375,153600.0
2005-12-19 11:20:00,16.48,16.49,16.47,16.49,217800.0,11.0375,11.0442,11.0308,11.0442,217800.0
2005-12-19 11:25:00,16.49,16.5,16.48,16.5,418200.0,11.0442,11.0509,11.0375,11.0509,418200.0
2005-12-19 11:30:00,16.5,16.53,16.5,16.53,550500.0,11.0509,11.071,11.0509,11.071,550500.0
2005-12-19 11:35:00,16.53,16.55,16.52,16.55,763200.0,11.071,11.0844,11.0643,11.0844,763200.0
2005-12-19 11:40:00,16.54,16.55,16.53,16.54,301800.0,11.0777,11.0844,11.071,11.0777,301800.0
2005-12-19 11:45:00,16.54,16.55,16.53,16.54,453300.0,11.0777,11.0844,11.071,11.0777,453300.0
2005-12-19 11:50:00,16.54,16.54,16.52,16.54,192300.0,11.0777,11.0777,11.0643,11.0777,192300.0
2005-12-19 11:55:00,16.54,16.55,16.54,16.54,115800.0,11.0777,11.0844,11.0777,11.0777,115800.0
2005-12-19 12:00:00,16.54,16.55,16.53,16.54,181800.0,11.0777,11.0844,11.071,11.0777,181800.0
2005-12-19 12:05:00,16.55,16.55,16.53,16.53,301500.0,11.0844,11.0844,11.071,11.071,301500.0
2005-12-19 12:10:00,16.53,16.54,16.52,16.52,245700.0,11.071,11.0777,11.0643,11.0643,245700.0
2005-12-19 12:15:00,16.52,16.54,16.51,16.54,189000.0,11.0643,11.0777,11.0576,11.0777,189000.0
2005-12-19 12:20:00,16.54,16.58,16.54,16.58,818100.0,11.0777,11.1045,11.0777,11.1045,818100.0
2005-12-19 12:25:00,16.58,16.58,16.56,16.56,300300.0,11.1045,11.1045,11.0911,11.0911,300300.0
2005-12-19 12:30:00,16.56,16.56,16.54,16.54,397200.0,11.0911,11.0911,11.0777,11.0777,397200.0
2005-12-19 12:35:00,16.53,16.54,16.53,16.53,210600.0,11.071,11.0777,11.071,11.071,210600.0
2005-12-19 12:40:00,16.54,16.54,16.53,16.53,179100.0,11.0777,11.0777,11.071,11.071,179100.0
2005-12-19 12:45:00,16.53,16.54,16.51,16.53,387600.0,11.071,11.0777,11.0576,11.071,387600.0
2005-12-19 12:50:00,16.53,16.54,16.5,16.51,561900.0,11.071,11.0777,11.0509,11.0576,561900.0
2005-12-19 12:55:00,16.51,16.51,16.49,16.5,234600.0,11.0576,11.0576,11.0442,11.0509,234600.0
2005-12-19 13:00:00,16.5,16.5,16.47,16.48,357000.0,11.0509,11.0509,11.0308,11.0375,357000.0
2005-12-19 13:05:00,16.48,16.49,16.47,16.49,420300.0,11.0375,11.0442,11.0308,11.0442,420300.0
2005-12-19 13:10:00,16.48,16.49,16.48,16.48,223500.0,11.0375,11.0442,11.0375,11.0375,223500.0
2005-12-19 13:15:00,16.49,16.49,16.47,16.48,207000.0,11.0442,11.0442,11.0308,11.0375,207000.0
2005-12-19 13:20:00,16.48,16.49,16.48,16.48,236400.0,11.0375,11.0442,11.0375,11.0375,236400.0
2005-12-19 13:25:00,16.48,16.49,16.48,16.49,174000.0,11.0375,11.0442,11.0375,11.0442,174000.0
2005-12-19 13:30:00,16.49,16.49,16.48,16.48,200700.0,11.0442,11.0442,11.0375,11.0375,200700.0
2005-12-19 13:35:00,16.48,16.48,16.44,16.45,351900.0,11.0375,11.0375,11.0107,11.0174,351900.0
2005-12-19 13:40:00,16.45,16.45,16.44,16.45,306900.0,11.0174,11.0174,11.0107,11.0174,306900.0
2005-12-19 13:45:00,16.46,16.46,16.44,16.44,315000.0,11.0241,11.0241,11.0107,11.0107,315000.0
2005-12-19 13:50:00,16.44,16.45,16.39,16.39,606900.0,11.0107,11.0174,10.9772,10.9772,606900.0
2005-12-19 13:55:00,16.39,16.42,16.39,16.41,510300.0,10.9772,10.9973,10.9772,10.9906,510300.0
2005-12-19 14:00:00,16.41,16.42,16.4,16.41,363600.0,10.9906,10.9973,10.9839,10.9906,363600.0
2005-12-19 14:05:00,16.41,16.42,16.41,16.41,302400.0,10.9906,10.9973,10.9906,10.9906,302400.0
2005-12-19 14:10:00,16.41,16.43,16.41,16.42,223800.0,10.9906,11.004,10.9906,10.9973,223800.0
2005-12-19 14:15:00,16.41,16.42,16.37,16.37,286800.0,10.9906,10.9973,10.9638,10.9638,286800.0
2005-12-19 14:20:00,16.38,16.38,16.37,16.37,471000.0,10.9705,10.9705,10.9638,10.9638,471000.0
2005-12-19 14:25:00,16.37,16.38,16.33,16.34,543300.0,10.9638,10.9705,10.937,10.9437,543300.0
2005-12-19 14:30:00,16.34,16.35,16.31,16.34,596400.0,10.9437,10.9504,10.9236,10.9437,596400.0
2005-12-19 14:35:00,16.34,16.36,16.34,16.36,347400.0,10.9437,10.9571,10.9437,10.9571,347400.0
2005-12-19 14:40:00,16.36,16.36,16.35,16.36,242400.0,10.9571,10.9571,10.9504,10.9571,242400.0
2005-12-19 14:45:00,16.36,16.36,16.35,16.36,189000.0,10.9571,10.9571,10.9504,10.9571,189000.0
2005-12-19 14:50:00,16.36,16.37,16.35,16.36,200700.0,10.9571,10.9638,10.9504,10.9571,200700.0
2005-12-19 14:55:00,16.36,16.36,16.35,16.35,244200.0,10.9571,10.9571,10.9504,10.9504,244200.0
2005-12-19 15:00:00,16.36,16.36,16.35,16.35,288900.0,10.9571,10.9571,10.9504,10.9504,288900.0
2005-12-19 15:05:00,16.35,16.36,16.34,16.34,914100.0,10.9504,10.9571,10.9437,10.9437,914100.0
2005-12-19 15:10:00,16.34,16.36,16.33,16.35,348300.0,10.9437,10.9571,10.937,10.9504,348300.0
2005-12-19 15:15:00,16.35,16.36,16.34,16.35,189900.0,10.9504,10.9571,10.9437,10.9504,189900.0
2005-12-19 15:20:00,16.35,16.36,16.35,16.35,193500.0,10.9504,10.9571,10.9504,10.9504,193500.0
2005-12-19 15:25:00,16.35,16.35,16.33,16.33,288300.0,10.9504,10.9504,10.937,10.937,288300.0
2005-12-19 15:30:00,16.33,16.34,16.32,16.32,515700.0,10.937,10.9437,10.9303,10.9303,515700.0
2005-12-19 15:35:00,16.32,16.34,16.32,16.32,303600.0,10.9303,10.9437,10.9303,10.9303,303600.0
2005-12-19 15:40:00,16.33,16.33,16.32,16.33,297900.0,10.937,10.937,10.9303,10.937,297900.0
2005-12-19 15:45:00,16.33,16.35,16.33,16.33,495600.0,10.937,10.9504,10.937,10.937,495600.0
2005-12-19 15:50:00,16.33,16.34,16.31,16.31,554400.0,10.937,10.9437,10.9236,10.9236,554400.0
2005-12-19 15:55:00,16.32,16.32,16.3,16.31,850200.0,10.9303,10.9303,10.9169,10.9236,850200.0
2005-12-20 09:30:00,16.28,16.28,16.25,16.27,1007400.0,10.9035,10.9035,10.8834,10.8968,1007400.0
2005-12-20 09:35:00,16.27,16.31,16.27,16.3,484200.0,10.8968,10.9236,10.8968,10.9169,484200.0
2005-12-20 09:40:00,16.3,16.32,16.26,16.27,577800.0,10.9169,10.9303,10.8901,10.8968,577800.0
2005-12-20 09:45:00,16.27,16.28,16.26,16.27,440100.0,10.8968,10.9035,10.8901,10.8968,440100.0
2005-12-20 09:50:00,16.27,16.28,16.23,16.24,658500.0,10.8968,10.9035,10.8701,10.8767,658500.0
2005-12-20 09:55:00,16.24,16.25,16.21,16.25,635700.0,10.8767,10.8834,10.8567,10.8834,635700.0
2005-12-20 10:00:00,16.25,16.27,16.24,16.26,239700.0,10.8834,10.8968,10.8767,10.8901,239700.0
2005-12-20 10:05:00,16.25,16.27,16.24,16.27,220800.0,10.8834,10.8968,10.8767,10.8968,220800.0
2005-12-20 10:10:00,16.27,16.27,16.21,16.21,494700.0,10.8968,10.8968,10.8567,10.8567,494700.0
2005-12-20 10:15:00,16.21,16.25,16.21,16.23,575400.0,10.8567,10.8834,10.8567,10.8701,575400.0
2005-12-20 10:20:00,16.23,16.24,16.21,16.23,314400.0,10.8701,10.8767,10.8567,10.8701,314400.0
2005-12-20 10:25:00,16.23,16.23,16.19,16.19,682200.0,10.8701,10.8701,10.8433,10.8433,682200.0
2005-12-20 10:30:00,16.19,16.2,16.18,16.19,363000.0,10.8433,10.85,10.8366,10.8433,363000.0
2005-12-20 10:35:00,16.19,16.2,16.19,16.2,351300.0,10.8433,10.85,10.8433,10.85,351300.0
2005-12-20 10:40:00,16.2,16.22,16.18,16.18,674700.0,10.85,10.8634,10.8366,10.8366,674700.0
2005-12-20 10:45:00,16.18,16.22,16.17,16.19,307200.0,10.8366,10.8634,10.8299,10.8433,307200.0
2005-12-20 10:50:00,16.19,16.21,16.19,16.2,382500.0,10.8433,10.8567,10.8433,10.85,382500.0
2005-12-20 10:55:00,16.2,16.21,16.19,16.2,231900.0,10.85,10.8567,10.8433,10.85,231900.0
2005-12-20 11:00:00,16.19,16.21,16.19,16.2,195900.0,10.8433,10.8567,10.8433,10.85,195900.0
2005-12-20 11:05:00,16.2,16.21,16.19,16.21,295800.0,10.85,10.8567,10.8433,10.8567,295800.0
2005-12-20 11:10:00,16.21,16.22,16.16,16.2,570600.0,10.8567,10.8634,10.8232,10.85,570600.0
2005-12-20 11:15:00,16.2,16.21,16.19,16.2,417300.0,10.85,10.8567,10.8433,10.85,417300.0
2005-12-20 11:20:00,16.21,16.22,16.21,16.21,345900.0,10.8567,10.8634,10.8567,10.8567,345900.0
2005-12-20 11:25:00,16.21,16.22,16.21,16.22,501900.0,10.8567,10.8634,10.8567,10.8634,501900.0
2005-12-20 11:30:00,16.22,16.23,16.21,16.22,232200.0,10.8634,10.8701,10.8567,10.8634,232200.0
2005-12-20 11:35:00,16.22,16.22,16.21,16.22,193500.0,10.8634,10.8634,10.8567,10.8634,193500.0
2005-12-20 11:40:00,16.22,16.23,16.22,16.23,301800.0,10.8634,10.8701,10.8634,10.8701,301800.0
2005-12-20 11:45:00,16.23,16.23,16.21,16.22,193800.0,10.8701,10.8701,10.8567,10.8634,193800.0
2005-12-20 11:50:00,16.22,16.23,16.21,16.22,176700.0,10.8634,10.8701,10.8567,10.8634,176700.0
2005-12-20 11:55:00,16.22,16.22,16.21,16.21,244200.0,10.8634,10.8634,10.8567,10.8567,244200.0
2005-12-20 12:00:00,16.21,16.22,16.21,16.21,119700.0,10.8567,10.8634,10.8567,10.8567,119700.0
2005-12-20 12:05:00,16.21,16.23,16.21,16.22,258600.0,10.8567,10.8701,10.8567,10.8634,258600.0
2005-12-20 12:10:00,16.22,16.23,16.22,16.22,139800.0,10.8634,10.8701,10.8634,10.8634,139800.0
2005-12-20 12:15:00,16.22,16.23,16.21,16.23,246300.0,10.8634,10.8701,10.8567,10.8701,246300.0
2005-12-20 12:20:00,16.23,16.25,16.22,16.23,349200.0,10.8701,10.8834,10.8634,10.8701,349200.0
2005-12-20 12:25:00,16.23,16.25,16.23,16.24,239100.0,10.8701,10.8834,10.8701,10.8767,239100.0
2005-12-20 12:30:00,16.24,16.26,16.24,16.25,250800.0,10.8767,10.8901,10.8767,10.8834,250800.0
2005-12-20 12:35:00,16.25,16.25,16.24,16.24,231900.0,10.8834,10.8834,10.8767,10.8767,231900.0
2005-12-20 12:40:00,16.24,16.26,16.24,16.26,173400.0,10.8767,10.8901,10.8767,10.8901,173400.0
2005-12-20 12:45:00,16.25,16.26,16.24,16.24,243900.0,10.8834,10.8901,10.8767,10.8767,243900.0
2005-12-20 12:50:00,16.24,16.25,16.23,16.25,231300.0,10.8767,10.8834,10.8701,10.8834,231300.0
2005-12-20 12:55:00,16.25,16.28,16.24,16.28,420900.0,10.8834,10.9035,10.8767,10.9035,420900.0
2005-12-20 13:00:00,16.28,16.28,16.26,16.27,370800.0,10.9035,10.9035,10.8901,10.8968,370800.0
2005-12-20 13:05:00,16.27,16.3,16.27,16.29,396900.0,10.8968,10.9169,10.8968,10.9102,396900.0
2005-12-20 13:10:00,16.29,16.29,16.27,16.27,342300.0,10.9102,10.9102,10.8968,10.8968,342300.0
2005-12-20 13:15:00,16.27,16.29,16.27,16.27,237600.0,10.8968,10.9102,10.8968,10.8968,237600.0
2005-12-20 13:20:00,16.28,16.28,16.24,16.25,255300.0,10.9035,10.9035,10.8767,10.8834,255300.0
2005-12-20 13:25:00,16.25,16.25,16.22,16.24,534300.0,10.8834,10.8834,10.8634,10.8767,534300.0
2005-12-20 13:30:00,16.23,16.24,16.23,16.23,156000.0,10.8701,10.8767,10.8701,10.8701,156000.0
2005-12-20 13:35:00,16.23,16.24,16.23,16.24,123600.0,10.8701,10.8767,10.8701,10.8767,123600.0
2005-12-20 13:40:00,16.24,16.24,16.21,16.22,174000.0,10.8767,10.8767,10.8567,10.8634,174000.0
2005-12-20 13:45:00,16.22,16.24,16.21,16.22,150600.0,10.8634,10.8767,10.8567,10.8634,150600.0
2005-12-20 13:50:00,16.22,16.23,16.21,16.21,312000.0,10.8634,10.8701,10.8567,10.8567,312000.0
2005-12-20 13:55:00,16.21,16.24,16.2,16.23,248700.0,10.8567,10.8767,10.85,10.8701,248700.0
2005-12-20 14:00:00,16.24,16.24,16.2,16.21,248100.0,10.8767,10.8767,10.85,10.8567,248100.0
2005-12-20 14:05:00,16.21,16.22,16.21,16.21,101700.0,10.8567,10.8634,10.8567,10.8567,101700.0
2005-12-20 14:10:00,16.21,16.22,16.21,16.21,164100.0,10.8567,10.8634,10.8567,10.8567,164100.0
2005-12-20 14:15:00,16.21,16.24,16.21,16.23,275400.0,10.8567,10.8767,10.8567,10.8701,275400.0
2005-12-20 14:20:00,16.23,16.25,16.23,16.24,222600.0,10.8701,10.8834,10.8701,10.8767,222600.0
2005-12-20 14:25:00,16.24,16.25,16.24,16.25,286500.0,10.8767,10.8834,10.8767,10.8834,286500.0
2005-12-20 14:30:00,16.25,16.26,16.25,16.26,237600.0,10.8834,10.8901,10.8834,10.8901,237600.0
2005-12-20 14:35:00,16.26,16.26,16.24,16.24,123600.0,10.8901,10.8901,10.8767,10.8767,123600.0
2005-12-20 14:40:00,16.25,16.26,16.24,16.26,138900.0,10.8834,10.8901,10.8767,10.8901,138900.0
2005-12-20 14:45:00,16.26,16.26,16.25,16.25,109800.0,10.8901,10.8901,10.8834,10.8834,109800.0
2005-12-20 14:50:00,16.25,16.25,16.22,16.22,243600.0,10.8834,10.8834,10.8634,10.8634,243600.0
2005-12-20 14:55:00,16.22,16.23,16.22,16.23,226500.0,10.8634,10.8701,10.8634,10.8701,226500.0
2005-12-20 15:00:00,16.23,16.23,16.2,16.2,256800.0,10.8701,10.8701,10.85,10.85,256800.0
2005-12-20 15:05:00,16.2,16.22,16.2,16.2,336000.0,10.85,10.8634,10.85,10.85,336000.0
2005-12-20 15:10:00,16.19,16.2,16.18,16.19,289500.0,10.8433,10.85,10.8366,10.8433,289500.0
2005-12-20 15:15:00,16.19,16.19,16.18,16.18,349200.0,10.8433,10.8433,10.8366,10.8366,349200.0
2005-12-20 15:20:00,16.18,16.18,16.17,16.18,384300.0,10.8366,10.8366,10.8299,10.8366,384300.0
2005-12-20 15:25:00,16.18,16.18,16.15,16.15,585900.0,10.8366,10.8366,10.8165,10.8165,585900.0
2005-12-20 15:30:00,16.15,16.16,16.15,16.16,512700.0,10.8165,10.8232,10.8165,10.8232,512700.0
2005-12-20 15:35:00,16.16,16.18,16.15,16.18,401400.0,10.8232,10.8366,10.8165,10.8366,401400.0
2005-12-20 15:40:00,16.18,16.21,16.17,16.19,591000.0,10.8366,10.8567,10.8299,10.8433,591000.0
2005-12-20 15:45:00,16.19,16.21,16.19,16.21,354300.0,10.8433,10.8567,10.8433,10.8567,354300.0
2005-12-20 15:50:00,16.21,16.22,16.21,16.22,668700.0,10.8567,10.8634,10.8567,10.8634,668700.0
2005-12-20 15:55:00,16.22,16.22,16.21,16.21,798900.0,10.8634,10.8634,10.8567,10.8567,798900.0
2005-12-21 09:30:00,16.28,16.29,16.24,16.29,751800.0,10.9035,10.9102,10.8767,10.9102,751800.0
2005-12-21 09:35:00,16.29,16.29,16.21,16.21,413700.0,10.9102,10.9102,10.8567,10.8567,413700.0
2005-12-21 09:40:00,16.22,16.25,16.21,16.23,369000.0,10.8634,10.8834,10.8567,10.8701,369000.0
2005-12-21 09:45:00,16.23,16.24,16.2,16.23,477000.0,10.8701,10.8767,10.85,10.8701,477000.0
2005-12-21 09:50:00,16.23,16.24,16.22,16.24,267900.0,10.8701,10.8767,10.8634,10.8767,267900.0
2005-12-21 09:55:00,16.24,16.24,16.22,16.24,286500.0,10.8767,10.8767,10.8634,10.8767,286500.0
2005-12-21 10:00:00,16.24,16.25,16.22,16.23,224700.0,10.8767,10.8834,10.8634,10.8701,224700.0
2005-12-21 10:05:00,16.23,16.23,16.21,16.22,214500.0,10.8701,10.8701,10.8567,10.8634,214500.0
2005-12-21 10:10:00,16.23,16.23,16.22,16.23,241800.0,10.8701,10.8701,10.8634,10.8701,241800.0
2005-12-21 10:15:00,16.23,16.25,16.23,16.25,469800.0,10.8701,10.8834,10.8701,10.8834,469800.0
2005-12-21 10:20:00,16.25,16.25,16.23,16.25,321900.0,10.8834,10.8834,10.8701,10.8834,321900.0
2005-12-21 10:25:00,16.24,16.27,16.24,16.26,413100.0,10.8767,10.8968,10.8767,10.8901,413100.0
2005-12-21 10:30:00,16.27,16.29,16.26,16.28,635700.0,10.8968,10.9102,10.8901,10.9035,635700.0
2005-12-21 10:35:00,16.28,16.31,16.28,16.3,534600.0,10.9035,10.9236,10.9035,10.9169,534600.0
2005-12-21 10:40:00,16.31,16.31,16.29,16.29,318000.0,10.9236,10.9236,10.9102,10.9102,318000.0
2005-12-21 10:45:00,16.3,16.3,16.27,16.27,341100.0,10.9169,10.9169,10.8968,10.8968,341100.0
2005-12-21 10:50:00,16.27,16.27,16.24,16.25,215700.0,10.8968,10.8968,10.8767,10.8834,215700.0
2005-12-21 10:55:00,16.24,16.29,16.24,16.28,208200.0,10.8767,10.9102,10.8767,10.9035,208200.0
2005-12-21 11:00:00,16.28,16.3,16.28,16.3,277500.0,10.9035,10.9169,10.9035,10.9169,277500.0
2005-12-21 11:05:00,16.29,16.31,16.29,16.31,227700.0,10.9102,10.9236,10.9102,10.9236,227700.0
2005-12-21 11:10:00,16.31,16.31,16.28,16.29,210000.0,10.9236,10.9236,10.9035,10.9102,210000.0
2005-12-21 11:15:00,16.28,16.3,16.28,16.3,199500.0,10.9035,10.9169,10.9035,10.9169,199500.0
2005-12-21 11:20:00,16.3,16.3,16.29,16.29,158700.0,10.9169,10.9169,10.9102,10.9102,158700.0
2005-12-21 11:25:00,16.29,16.3,16.29,16.29,159300.0,10.9102,10.9169,10.9102,10.9102,159300.0
2005-12-21 11:30:00,16.29,16.3,16.28,16.3,210600.0,10.9102,10.9169,10.9035,10.9169,210600.0
2005-12-21 11:35:00,16.3,16.3,16.27,16.28,188700.0,10.9169,10.9169,10.8968,10.9035,188700.0
2005-12-21 11:40:00,16.28,16.31,16.28,16.3,331800.0,10.9035,10.9236,10.9035,10.9169,331800.0
2005-12-21 11:45:00,16.3,16.31,16.3,16.3,103200.0,10.9169,10.9236,10.9169,10.9169,103200.0
2005-12-21 11:50:00,16.3,16.31,16.3,16.3,195300.0,10.9169,10.9236,10.9169,10.9169,195300.0
2005-12-21 11:55:00,16.3,16.3,16.29,16.29,374100.0,10.9169,10.9169,10.9102,10.9102,374100.0
2005-12-21 12:00:00,16.3,16.31,16.29,16.3,454200.0,10.9169,10.9236,10.9102,10.9169,454200.0
2005-12-21 12:05:00,16.3,16.31,16.27,16.28,382200.0,10.9169,10.9236,10.8968,10.9035,382200.0
2005-12-21 12:10:00,16.28,16.29,16.27,16.27,282000.0,10.9035,10.9102,10.8968,10.8968,282000.0
2005-12-21 12:15:00,16.27,16.27,16.26,16.26,144900.0,10.8968,10.8968,10.8901,10.8901,144900.0
2005-12-21 12:20:00,16.26,16.27,16.26,16.27,114900.0,10.8901,10.8968,10.8901,10.8968,114900.0
2005-12-21 12:25:00,16.27,16.28,16.27,16.27,184800.0,10.8968,10.9035,10.8968,10.8968,184800.0
2005-12-21 12:30:00,16.27,16.28,16.26,16.26,414300.0,10.8968,10.9035,10.8901,10.8901,414300.0
2005-12-21 12:35:00,16.26,16.27,16.25,16.26,226800.0,10.8901,10.8968,10.8834,10.8901,226800.0
2005-12-21 12:40:00,16.26,16.27,16.25,16.26,263400.0,10.8901,10.8968,10.8834,10.8901,263400.0
2005-12-21 12:45:00,16.27,16.27,16.26,16.27,318300.0,10.8968,10.8968,10.8901,10.8968,318300.0
2005-12-21 12:50:00,16.27,16.27,16.26,16.27,140700.0,10.8968,10.8968,10.8901,10.8968,140700.0
2005-12-21 12:55:00,16.27,16.27,16.26,16.26,261000.0,10.8968,10.8968,10.8901,10.8901,261000.0
2005-12-21 13:00:00,16.26,16.26,16.24,16.24,160200.0,10.8901,10.8901,10.8767,10.8767,160200.0
2005-12-21 13:05:00,16.24,16.25,16.23,16.24,142500.0,10.8767,10.8834,10.8701,10.8767,142500.0
2005-12-21 13:10:00,16.24,16.25,16.23,16.25,149100.0,10.8767,10.8834,10.8701,10.8834,149100.0
2005-12-21 13:15:00,16.25,16.27,16.25,16.27,218700.0,10.8834,10.8968,10.8834,10.8968,218700.0
2005-12-21 13:20:00,16.27,16.27,16.24,16.26,221100.0,10.8968,10.8968,10.8767,10.8901,221100.0
2005-12-21 13:25:00,16.26,16.26,16.23,16.24,237000.0,10.8901,10.8901,10.8701,10.8767,237000.0
2005-12-21 13:30:00,16.24,16.25,16.2,16.22,431400.0,10.8767,10.8834,10.85,10.8634,431400.0
2005-12-21 13:35:00,16.2,16.25,16.2,16.24,358800.0,10.85,10.8834,10.85,10.8767,358800.0
2005-12-21 13:40:00,16.24,16.25,16.23,16.23,261600.0,10.8767,10.8834,10.8701,10.8701,261600.0
2005-12-21 13:45:00,16.23,16.24,16.22,16.23,218400.0,10.8701,10.8767,10.8634,10.8701,218400.0
2005-12-21 13:50:00,16.22,16.23,16.21,16.23,241200.0,10.8634,10.8701,10.8567,10.8701,241200.0
2005-12-21 13:55:00,16.23,16.24,16.22,16.22,153600.0,10.8701,10.8767,10.8634,10.8634,153600.0
2005-12-21 14:00:00,16.23,16.24,16.22,16.24,244200.0,10.8701,10.8767,10.8634,10.8767,244200.0
2005-12-21 14:05:00,16.24,16.25,16.24,16.25,142800.0,10.8767,10.8834,10.8767,10.8834,142800.0
2005-12-21 14:10:00,16.25,16.26,16.24,16.25,183600.0,10.8834,10.8901,10.8767,10.8834,183600.0
2005-12-21 14:15:00,16.25,16.27,16.23,16.27,306000.0,10.8834,10.8968,10.8701,10.8968,306000.0
2005-12-21 14:20:00,16.27,16.27,16.24,16.24,110100.0,10.8968,10.8968,10.8767,10.8767,110100.0
2005-12-21 14:25:00,16.24,16.26,16.24,16.24,90600.0,10.8767,10.8901,10.8767,10.8767,90600.0
2005-12-21 14:30:00,16.24,16.24,16.22,16.23,206100.0,10.8767,10.8767,10.8634,10.8701,206100.0
2005-12-21 14:35:00,16.23,16.24,16.22,16.23,117600.0,10.8701,10.8767,10.8634,10.8701,117600.0
2005-12-21 14:40:00,16.23,16.23,16.21,16.23,247500.0,10.8701,10.8701,10.8567,10.8701,247500.0
2005-12-21 14:45:00,16.22,16.22,16.19,16.2,330000.0,10.8634,10.8634,10.8433,10.85,330000.0
2005-12-21 14:50:00,16.2,16.2,16.18,16.19,401400.0,10.85,10.85,10.8366,10.8433,401400.0
2005-12-21 14:55:00,16.19,16.19,16.17,16.18,270600.0,10.8433,10.8433,10.8299,10.8366,270600.0
2005-12-21 15:00:00,16.17,16.18,16.16,16.17,276300.0,10.8299,10.8366,10.8232,10.8299,276300.0
2005-12-21 15:05:00,16.17,16.18,16.16,16.18,296100.0,10.8299,10.8366,10.8232,10.8366,296100.0
2005-12-21 15:10:00,16.18,16.19,16.18,16.19,390300.0,10.8366,10.8433,10.8366,10.8433,390300.0
2005-12-21 15:15:00,16.19,16.21,16.19,16.2,425700.0,10.8433,10.8567,10.8433,10.85,425700.0
2005-12-21 15:20:00,16.2,16.23,16.2,16.23,228900.0,10.85,10.8701,10.85,10.8701,228900.0
2005-12-21 15:25:00,16.23,16.23,16.22,16.22,425100.0,10.8701,10.8701,10.8634,10.8634,425100.0
2005-12-21 15:30:00,16.22,16.23,16.22,16.22,389100.0,10.8634,10.8701,10.8634,10.8634,389100.0
2005-12-21 15:35:00,16.22,16.24,16.22,16.24,274200.0,10.8634,10.8767,10.8634,10.8767,274200.0
2005-12-21 15:40:00,16.24,16.24,16.21,16.23,294300.0,10.8767,10.8767,10.8567,10.8701,294300.0
2005-12-21 15:45:00,16.23,16.25,16.22,16.24,360600.0,10.8701,10.8834,10.8634,10.8767,360600.0
2005-12-21 15:50:00,16.24,16.31,16.21,16.22,675600.0,10.8767,10.9236,10.8567,10.8634,675600.0
2005-12-21 15:55:00,16.22,16.23,16.21,16.22,572700.0,10.8634,10.8701,10.8567,10.8634,572700.0
2005-12-22 09:30:00,16.22,16.27,16.2,16.26,748200.0,10.8634,10.8968,10.85,10.8901,748200.0
2005-12-22 09:35:00,16.25,16.25,16.2,16.23,597000.0,10.8834,10.8834,10.85,10.8701,597000.0
2005-12-22 09:40:00,16.23,16.23,16.19,16.21,477600.0,10.8701,10.8701,10.8433,10.8567,477600.0
2005-12-22 09:45:00,16.21,16.22,16.18,16.2,402000.0,10.8567,10.8634,10.8366,10.85,402000.0
2005-12-22 09:50:00,16.2,16.22,16.18,16.2,308400.0,10.85,10.8634,10.8366,10.85,308400.0
2005-12-22 09:55:00,16.2,16.21,16.18,16.2,235800.0,10.85,10.8567,10.8366,10.85,235800.0
2005-12-22 10:00:00,16.2,16.22,16.17,16.18,328800.0,10.85,10.8634,10.8299,10.8366,328800.0
2005-12-22 10:05:00,16.18,16.21,16.17,16.17,317400.0,10.8366,10.8567,10.8299,10.8299,317400.0
2005-12-22 10:10:00,16.18,16.18,16.15,16.16,360900.0,10.8366,10.8366,10.8165,10.8232,360900.0
2005-12-22 10:15:00,16.16,16.19,16.16,16.16,282600.0,10.8232,10.8433,10.8232,10.8232,282600.0
2005-12-22 10:20:00,16.16,16.17,16.15,16.16,260700.0,10.8232,10.8299,10.8165,10.8232,260700.0
2005-12-22 10:25:00,16.16,16.19,16.16,16.18,196500.0,10.8232,10.8433,10.8232,10.8366,196500.0
2005-12-22 10:30:00,16.18,16.18,16.16,16.17,207000.0,10.8366,10.8366,10.8232,10.8299,207000.0
2005-12-22 10:35:00,16.17,16.18,16.15,16.15,190200.0,10.8299,10.8366,10.8165,10.8165,190200.0
2005-12-22 10:40:00,16.16,16.16,16.13,16.14,281100.0,10.8232,10.8232,10.8031,10.8098,281100.0
2005-12-22 10:45:00,16.14,16.15,16.12,16.13,345000.0,10.8098,10.8165,10.7964,10.8031,345000.0
2005-12-22 10:50:00,16.13,16.17,16.13,16.17,301200.0,10.8031,10.8299,10.8031,10.8299,301200.0
2005-12-22 10:55:00,16.17,16.18,16.15,16.18,516000.0,10.8299,10.8366,10.8165,10.8366,516000.0
2005-12-22 11:00:00,16.18,16.19,16.17,16.18,187200.0,10.8366,10.8433,10.8299,10.8366,187200.0
2005-12-22 11:05:00,16.18,16.23,16.17,16.22,561000.0,10.8366,10.8701,10.8299,10.8634,561000.0
2005-12-22 11:10:00,16.22,16.26,16.21,16.24,287400.0,10.8634,10.8901,10.8567,10.8767,287400.0
2005-12-22 11:15:00,16.24,16.24,16.22,16.23,201000.0,10.8767,10.8767,10.8634,10.8701,201000.0
2005-12-22 11:20:00,16.23,16.24,16.22,16.23,242100.0,10.8701,10.8767,10.8634,10.8701,242100.0
2005-12-22 11:25:00,16.23,16.24,16.22,16.23,219300.0,10.8701,10.8767,10.8634,10.8701,219300.0
2005-12-22 11:30:00,16.23,16.23,16.21,16.21,246000.0,10.8701,10.8701,10.8567,10.8567,246000.0
2005-12-22 11:35:00,16.21,16.21,16.2,16.2,114300.0,10.8567,10.8567,10.85,10.85,114300.0
2005-12-22 11:40:00,16.2,16.2,16.19,16.19,151500.0,10.85,10.85,10.8433,10.8433,151500.0
2005-12-22 11:45:00,16.19,16.22,16.19,16.2,210000.0,10.8433,10.8634,10.8433,10.85,210000.0
2005-12-22 11:50:00,16.2,16.2,16.18,16.19,138600.0,10.85,10.85,10.8366,10.8433,138600.0
2005-12-22 11:55:00,16.19,16.2,16.18,16.19,213600.0,10.8433,10.85,10.8366,10.8433,213600.0
2005-12-22 12:00:00,16.2,16.2,16.16,16.16,178200.0,10.85,10.85,10.8232,10.8232,178200.0
2005-12-22 12:05:00,16.16,16.18,16.16,16.17,265500.0,10.8232,10.8366,10.8232,10.8299,265500.0
2005-12-22 12:10:00,16.16,16.19,16.16,16.18,108300.0,10.8232,10.8433,10.8232,10.8366,108300.0
2005-12-22 12:15:00,16.18,16.18,16.16,16.16,83100.0,10.8366,10.8366,10.8232,10.8232,83100.0
2005-12-22 12:20:00,16.17,16.17,16.16,16.17,131100.0,10.8299,10.8299,10.8232,10.8299,131100.0
2005-12-22 12:25:00,16.17,16.18,16.17,16.17,134100.0,10.8299,10.8366,10.8299,10.8299,134100.0
2005-12-22 12:30:00,16.17,16.17,16.15,16.17,77100.0,10.8299,10.8299,10.8165,10.8299,77100.0
2005-12-22 12:35:00,16.17,16.17,16.15,16.16,105600.0,10.8299,10.8299,10.8165,10.8232,105600.0
2005-12-22 12:40:00,16.16,16.17,16.16,16.16,162600.0,10.8232,10.8299,10.8232,10.8232,162600.0
2005-12-22 12:45:00,16.16,16.17,16.15,16.15,184500.0,10.8232,10.8299,10.8165,10.8165,184500.0
2005-12-22 12:50:00,16.15,16.15,16.14,16.14,163800.0,10.8165,10.8165,10.8098,10.8098,163800.0
2005-12-22 12:55:00,16.14,16.16,16.14,16.15,174300.0,10.8098,10.8232,10.8098,10.8165,174300.0
2005-12-22 13:00:00,16.15,16.17,16.15,16.16,156300.0,10.8165,10.8299,10.8165,10.8232,156300.0
2005-12-22 13:05:00,16.16,16.16,16.15,16.16,75000.0,10.8232,10.8232,10.8165,10.8232,75000.0
2005-12-22 13:10:00,16.16,16.16,16.14,16.15,163500.0,10.8232,10.8232,10.8098,10.8165,163500.0
2005-12-22 13:15:00,16.15,16.16,16.14,16.16,101700.0,10.8165,10.8232,10.8098,10.8232,101700.0
2005-12-22 13:20:00,16.16,16.16,16.15,16.16,73800.0,10.8232,10.8232,10.8165,10.8232,73800.0
2005-12-22 13:25:00,16.16,16.16,16.15,16.15,159900.0,10.8232,10.8232,10.8165,10.8165,159900.0
2005-12-22 13:30:00,16.15,16.19,16.15,16.18,191100.0,10.8165,10.8433,10.8165,10.8366,191100.0
2005-12-22 13:35:00,16.18,16.18,16.17,16.18,102300.0,10.8366,10.8366,10.8299,10.8366,102300.0
2005-12-22 13:40:00,16.18,16.2,16.18,16.18,230100.0,10.8366,10.85,10.8366,10.8366,230100.0
2005-12-22 13:45:00,16.18,16.18,16.16,16.18,93300.0,10.8366,10.8366,10.8232,10.8366,93300.0
2005-12-22 13:50:00,16.18,16.2,16.18,16.18,128400.0,10.8366,10.85,10.8366,10.8366,128400.0
2005-12-22 13:55:00,16.19,16.2,16.17,16.18,165300.0,10.8433,10.85,10.8299,10.8366,165300.0
2005-12-22 14:00:00,16.18,16.18,16.17,16.17,127500.0,10.8366,10.8366,10.8299,10.8299,127500.0
2005-12-22 14:05:00,16.17,16.19,16.17,16.19,155400.0,10.8299,10.8433,10.8299,10.8433,155400.0
2005-12-22 14:10:00,16.19,16.21,16.18,16.2,275700.0,10.8433,10.8567,10.8366,10.85,275700.0
2005-12-22 14:15:00,16.2,16.21,16.19,16.2,168300.0,10.85,10.8567,10.8433,10.85,168300.0
2005-12-22 14:20:00,16.2,16.2,16.17,16.17,216600.0,10.85,10.85,10.8299,10.8299,216600.0
2005-12-22 14:25:00,16.17,16.19,16.17,16.19,126600.0,10.8299,10.8433,10.8299,10.8433,126600.0
2005-12-22 14:30:00,16.19,16.21,16.18,16.2,197400.0,10.8433,10.8567,10.8366,10.85,197400.0
2005-12-22 14:35:00,16.19,16.2,16.17,16.18,185100.0,10.8433,10.85,10.8299,10.8366,185100.0
2005-12-22 14:40:00,16.17,16.18,16.16,16.17,189000.0,10.8299,10.8366,10.8232,10.8299,189000.0
2005-12-22 14:45:00,16.17,16.17,16.15,16.17,307200.0,10.8299,10.8299,10.8165,10.8299,307200.0
2005-12-22 14:50:00,16.17,16.18,16.16,16.17,426600.0,10.8299,10.8366,10.8232,10.8299,426600.0
2005-12-22 14:55:00,16.17,16.17,16.16,16.17,306000.0,10.8299,10.8299,10.8232,10.8299,306000.0
2005-12-22 15:00:00,16.17,16.18,16.16,16.17,153300.0,10.8299,10.8366,10.8232,10.8299,153300.0
2005-12-22 15:05:00,16.17,16.17,16.16,16.16,147900.0,10.8299,10.8299,10.8232,10.8232,147900.0
2005-12-22 15:10:00,16.17,16.18,16.16,16.17,317700.0,10.8299,10.8366,10.8232,10.8299,317700.0
2005-12-22 15:15:00,16.17,16.19,16.17,16.18,204000.0,10.8299,10.8433,10.8299,10.8366,204000.0
2005-12-22 15:20:00,16.18,16.22,16.18,16.22,413700.0,10.8366,10.8634,10.8366,10.8634,413700.0
2005-12-22 15:25:00,16.21,16.22,16.2,16.21,238500.0,10.8567,10.8634,10.85,10.8567,238500.0
2005-12-22 15:30:00,16.21,16.22,16.2,16.22,354300.0,10.8567,10.8634,10.85,10.8634,354300.0
2005-12-22 15:35:00,16.22,16.22,16.21,16.21,227100.0,10.8634,10.8634,10.8567,10.8567,227100.0
2005-12-22 15:40:00,16.21,16.22,16.2,16.2,343500.0,10.8567,10.8634,10.85,10.85,343500.0
2005-12-22 15:45:00,16.2,16.2,16.19,16.2,296100.0,10.85,10.85,10.8433,10.85,296100.0
2005-12-22 15:50:00,16.19,16.21,16.18,16.21,474600.0,10.8433,10.8567,10.8366,10.8567,474600.0
2005-12-22 15:55:00,16.21,16.22,16.2,16.22,692700.0,10.8567,10.8634,10.85,10.8634,692700.0
2005-12-23 09:30:00,16.17,16.17,16.06,16.12,1040400.0,10.8299,10.8299,10.7562,10.7964,1040400.0
2005-12-23 09:35:00,16.11,16.19,16.11,16.18,356100.0,10.7897,10.8433,10.7897,10.8366,356100.0
2005-12-23 09:40:00,16.18,16.18,16.15,16.18,287400.0,10.8366,10.8366,10.8165,10.8366,287400.0
2005-12-23 09:45:00,16.18,16.19,16.16,16.18,363000.0,10.8366,10.8433,10.8232,10.8366,363000.0
2005-12-23 09:50:00,16.18,16.18,16.16,16.16,489900.0,10.8366,10.8366,10.8232,10.8232,489900.0
2005-12-23 09:55:00,16.16,16.18,16.16,16.17,302100.0,10.8232,10.8366,10.8232,10.8299,302100.0
2005-12-23 10:00:00,16.17,16.17,16.16,16.16,579600.0,10.8299,10.8299,10.8232,10.8232,579600.0
2005-12-23 10:05:00,16.17,16.18,16.15,16.16,393600.0,10.8299,10.8366,10.8165,10.8232,393600.0
2005-12-23 10:10:00,16.16,16.16,16.15,16.15,586200.0,10.8232,10.8232,10.8165,10.8165,586200.0
2005-12-23 10:15:00,16.15,16.16,16.15,16.15,178500.0,10.8165,10.8232,10.8165,10.8165,178500.0
2005-12-23 10:20:00,16.15,16.16,16.14,16.15,322800.0,10.8165,10.8232,10.8098,10.8165,322800.0
2005-12-23 10:25:00,16.15,16.16,16.14,16.15,423600.0,10.8165,10.8232,10.8098,10.8165,423600.0
2005-12-23 10:30:00,16.15,16.15,16.13,16.14,348000.0,10.8165,10.8165,10.8031,10.8098,348000.0
2005-12-23 10:35:00,16.14,16.15,16.13,16.13,356700.0,10.8098,10.8165,10.8031,10.8031,356700.0
2005-12-23 10:40:00,16.13,16.13,16.12,16.13,217200.0,10.8031,10.8031,10.7964,10.8031,217200.0
2005-12-23 10:45:00,16.13,16.13,16.12,16.13,389700.0,10.8031,10.8031,10.7964,10.8031,389700.0
2005-12-23 10:50:00,16.13,16.13,16.11,16.12,531000.0,10.8031,10.8031,10.7897,10.7964,531000.0
2005-12-23 10:55:00,16.13,16.13,16.12,16.12,364800.0,10.8031,10.8031,10.7964,10.7964,364800.0
2005-12-23 11:00:00,16.12,16.13,16.12,16.12,314400.0,10.7964,10.8031,10.7964,10.7964,314400.0
2005-12-23 11:05:00,16.12,16.13,16.11,16.12,280800.0,10.7964,10.8031,10.7897,10.7964,280800.0
2005-12-23 11:10:00,16.13,16.14,16.12,16.13,223800.0,10.8031,10.8098,10.7964,10.8031,223800.0
2005-12-23 11:15:00,16.13,16.15,16.13,16.14,195300.0,10.8031,10.8165,10.8031,10.8098,195300.0
2005-12-23 11:20:00,16.14,16.15,16.14,16.15,231000.0,10.8098,10.8165,10.8098,10.8165,231000.0
2005-12-23 11:25:00,16.15,16.15,16.14,16.14,171300.0,10.8165,10.8165,10.8098,10.8098,171300.0
2005-12-23 11:30:00,16.15,16.15,16.14,16.14,177900.0,10.8165,10.8165,10.8098,10.8098,177900.0
2005-12-23 11:35:00,16.14,16.15,16.14,16.15,171600.0,10.8098,10.8165,10.8098,10.8165,171600.0
2005-12-23 11:40:00,16.15,16.15,16.13,16.13,188100.0,10.8165,10.8165,10.8031,10.8031,188100.0
2005-12-23 11:45:00,16.13,16.14,16.12,16.13,190200.0,10.8031,10.8098,10.7964,10.8031,190200.0
2005-12-23 11:50:00,16.13,16.14,16.12,16.13,166500.0,10.8031,10.8098,10.7964,10.8031,166500.0
2005-12-23 11:55:00,16.13,16.15,16.12,16.15,462900.0,10.8031,10.8165,10.7964,10.8165,462900.0
2005-12-23 12:00:00,16.15,16.15,16.14,16.15,349500.0,10.8165,10.8165,10.8098,10.8165,349500.0
2005-12-23 12:05:00,16.15,16.16,16.15,16.15,181800.0,10.8165,10.8232,10.8165,10.8165,181800.0
2005-12-23 12:10:00,16.15,16.16,16.15,16.16,256800.0,10.8165,10.8232,10.8165,10.8232,256800.0
2005-12-23 12:15:00,16.16,16.16,16.15,16.16,153000.0,10.8232,10.8232,10.8165,10.8232,153000.0
2005-12-23 12:20:00,16.16,16.17,16.16,16.17,299700.0,10.8232,10.8299,10.8232,10.8299,299700.0
2005-12-23 12:25:00,16.17,16.17,16.14,16.17,364800.0,10.8299,10.8299,10.8098,10.8299,364800.0
2005-12-23 12:30:00,16.16,16.18,16.16,16.18,115200.0,10.8232,10.8366,10.8232,10.8366,115200.0
2005-12-23 12:35:00,16.18,16.19,16.17,16.18,160800.0,10.8366,10.8433,10.8299,10.8366,160800.0
2005-12-23 12:40:00,16.17,16.19,16.17,16.18,148500.0,10.8299,10.8433,10.8299,10.8366,148500.0
2005-12-23 12:45:00,16.18,16.19,16.17,16.17,162300.0,10.8366,10.8433,10.8299,10.8299,162300.0
2005-12-23 12:50:00,16.17,16.19,16.17,16.18,194400.0,10.8299,10.8433,10.8299,10.8366,194400.0
2005-12-23 12:55:00,16.18,16.19,16.18,16.18,206400.0,10.8366,10.8433,10.8366,10.8366,206400.0
2005-12-23 13:00:00,16.18,16.18,16.17,16.18,181500.0,10.8366,10.8366,10.8299,10.8366,181500.0
2005-12-23 13:05:00,16.18,16.19,16.17,16.18,195600.0,10.8366,10.8433,10.8299,10.8366,195600.0
2005-12-23 13:10:00,16.19,16.19,16.18,16.18,184800.0,10.8433,10.8433,10.8366,10.8366,184800.0
2005-12-23 13:15:00,16.19,16.19,16.18,16.19,397800.0,10.8433,10.8433,10.8366,10.8433,397800.0
2005-12-23 13:20:00,16.19,16.19,16.17,16.17,76800.0,10.8433,10.8433,10.8299,10.8299,76800.0
2005-12-23 13:25:00,16.17,16.17,16.14,16.14,254100.0,10.8299,10.8299,10.8098,10.8098,254100.0
2005-12-23 13:30:00,16.14,16.15,16.13,16.14,191100.0,10.8098,10.8165,10.8031,10.8098,191100.0
2005-12-23 13:35:00,16.14,16.16,16.14,16.16,95400.0,10.8098,10.8232,10.8098,10.8232,95400.0
2005-12-23 13:40:00,16.16,16.17,16.15,16.16,355500.0,10.8232,10.8299,10.8165,10.8232,355500.0
2005-12-23 13:45:00,16.17,16.17,16.16,16.17,162600.0,10.8299,10.8299,10.8232,10.8299,162600.0
2005-12-23 13:50:00,16.17,16.17,16.14,16.15,148800.0,10.8299,10.8299,10.8098,10.8165,148800.0
2005-12-23 13:55:00,16.15,16.16,16.15,16.16,102600.0,10.8165,10.8232,10.8165,10.8232,102600.0
2005-12-23 14:00:00,16.16,16.17,16.15,16.16,160200.0,10.8232,10.8299,10.8165,10.8232,160200.0
2005-12-23 14:05:00,16.16,16.16,16.15,16.15,150600.0,10.8232,10.8232,10.8165,10.8165,150600.0
2005-12-23 14:10:00,16.15,16.15,16.13,16.13,249000.0,10.8165,10.8165,10.8031,10.8031,249000.0
2005-12-23 14:15:00,16.13,16.14,16.12,16.12,381000.0,10.8031,10.8098,10.7964,10.7964,381000.0
2005-12-23 14:20:00,16.12,16.12,16.11,16.12,138900.0,10.7964,10.7964,10.7897,10.7964,138900.0
2005-12-23 14:25:00,16.12,16.13,16.11,16.13,207600.0,10.7964,10.8031,10.7897,10.8031,207600.0
2005-12-23 14:30:00,16.13,16.14,16.12,16.13,177900.0,10.8031,10.8098,10.7964,10.8031,177900.0
2005-12-23 14:35:00,16.13,16.13,16.12,16.13,151800.0,10.8031,10.8031,10.7964,10.8031,151800.0
2005-12-23 14:40:00,16.13,16.14,16.12,16.13,199200.0,10.8031,10.8098,10.7964,10.8031,199200.0
2005-12-23 14:45:00,16.13,16.16,16.13,16.14,282300.0,10.8031,10.8232,10.8031,10.8098,282300.0
2005-12-23 14:50:00,16.14,16.15,16.14,16.14,204900.0,10.8098,10.8165,10.8098,10.8098,204900.0
2005-12-23 14:55:00,16.14,16.14,16.12,16.13,430500.0,10.8098,10.8098,10.7964,10.8031,430500.0
2005-12-23 15:00:00,16.13,16.13,16.12,16.13,69900.0,10.8031,10.8031,10.7964,10.8031,69900.0
2005-12-23 15:05:00,16.13,16.14,16.12,16.14,144600.0,10.8031,10.8098,10.7964,10.8098,144600.0
2005-12-23 15:10:00,16.14,16.14,16.13,16.13,227700.0,10.8098,10.8098,10.8031,10.8031,227700.0
2005-12-23 15:15:00,16.13,16.14,16.12,16.12,338100.0,10.8031,10.8098,10.7964,10.7964,338100.0
2005-12-23 15:20:00,16.12,16.13,16.12,16.13,231900.0,10.7964,10.8031,10.7964,10.8031,231900.0
2005-12-23 15:25:00,16.13,16.13,16.11,16.12,170400.0,10.8031,10.8031,10.7897,10.7964,170400.0
2005-12-23 15:30:00,16.11,16.13,16.11,16.13,213300.0,10.7897,10.8031,10.7897,10.8031,213300.0
2005-12-23 15:35:00,16.13,16.13,16.12,16.12,207300.0,10.8031,10.8031,10.7964,10.7964,207300.0
2005-12-23 15:40:00,16.13,16.13,16.11,16.12,204300.0,10.8031,10.8031,10.7897,10.7964,204300.0
2005-12-23 15:45:00,16.12,16.13,16.12,16.13,222000.0,10.7964,10.8031,10.7964,10.8031,222000.0
2005-12-23 15:50:00,16.13,16.13,16.11,16.12,378000.0,10.8031,10.8031,10.7897,10.7964,378000.0
2005-12-23 15:55:00,16.12,16.13,16.11,16.12,377700.0,10.7964,10.8031,10.7897,10.7964,377700.0
2005-12-27 09:30:00,16.14,16.15,16.12,16.13,1110600.0,10.8098,10.8165,10.7964,10.8031,1110600.0
2005-12-27 09:35:00,16.12,16.14,16.12,16.13,302400.0,10.7964,10.8098,10.7964,10.8031,302400.0
2005-12-27 09:40:00,16.13,16.14,16.12,16.12,154500.0,10.8031,10.8098,10.7964,10.7964,154500.0
2005-12-27 09:45:00,16.12,16.12,16.09,16.1,434700.0,10.7964,10.7964,10.7763,10.783,434700.0
2005-12-27 09:50:00,16.1,16.12,16.09,16.1,397200.0,10.783,10.7964,10.7763,10.783,397200.0
2005-12-27 09:55:00,16.1,16.11,16.09,16.1,418200.0,10.783,10.7897,10.7763,10.783,418200.0
2005-12-27 10:00:00,16.11,16.11,16.09,16.09,393000.0,10.7897,10.7897,10.7763,10.7763,393000.0
2005-12-27 10:05:00,16.1,16.1,16.09,16.09,270000.0,10.783,10.783,10.7763,10.7763,270000.0
2005-12-27 10:10:00,16.09,16.1,16.08,16.08,286800.0,10.7763,10.783,10.7696,10.7696,286800.0
2005-12-27 10:15:00,16.08,16.08,16.05,16.06,433200.0,10.7696,10.7696,10.7495,10.7562,433200.0
2005-12-27 10:20:00,16.06,16.07,16.05,16.06,391500.0,10.7562,10.7629,10.7495,10.7562,391500.0
2005-12-27 10:25:00,16.06,16.08,16.05,16.07,405600.0,10.7562,10.7696,10.7495,10.7629,405600.0
2005-12-27 10:30:00,16.07,16.07,16.05,16.06,318300.0,10.7629,10.7629,10.7495,10.7562,318300.0
2005-12-27 10:35:00,16.06,16.06,16.03,16.04,399300.0,10.7562,10.7562,10.7361,10.7428,399300.0
2005-12-27 10:40:00,16.03,16.06,16.03,16.06,359700.0,10.7361,10.7562,10.7361,10.7562,359700.0
2005-12-27 10:45:00,16.05,16.06,16.04,16.04,244800.0,10.7495,10.7562,10.7428,10.7428,244800.0
2005-12-27 10:50:00,16.04,16.04,16.02,16.03,235800.0,10.7428,10.7428,10.7294,10.7361,235800.0
2005-12-27 10:55:00,16.02,16.03,16.0,16.01,386100.0,10.7294,10.7361,10.716,10.7227,386100.0
2005-12-27 11:00:00,16.0,16.01,15.97,15.98,931500.0,10.716,10.7227,10.6959,10.7026,931500.0
2005-12-27 11:05:00,15.98,15.99,15.96,15.97,522300.0,10.7026,10.7093,10.6892,10.6959,522300.0
2005-12-27 11:10:00,15.97,15.97,15.93,15.93,677100.0,10.6959,10.6959,10.6691,10.6691,677100.0
2005-12-27 11:15:00,15.95,15.95,15.92,15.93,873300.0,10.6825,10.6825,10.6624,10.6691,873300.0
2005-12-27 11:20:00,15.93,15.95,15.91,15.91,727500.0,10.6691,10.6825,10.6557,10.6557,727500.0
2005-12-27 11:25:00,15.91,15.93,15.9,15.9,655200.0,10.6557,10.6691,10.649,10.649,655200.0
2005-12-27 11:30:00,15.9,15.91,15.88,15.89,747300.0,10.649,10.6557,10.6356,10.6423,747300.0
2005-12-27 11:35:00,15.9,15.91,15.88,15.88,528600.0,10.649,10.6557,10.6356,10.6356,528600.0
2005-12-27 11:40:00,15.88,15.88,15.85,15.85,622200.0,10.6356,10.6356,10.6155,10.6155,622200.0
2005-12-27 11:45:00,15.85,15.87,15.81,15.83,1041300.0,10.6155,10.6289,10.5888,10.6022,1041300.0
2005-12-27 11:50:00,15.83,15.83,15.79,15.79,599100.0,10.6022,10.6022,10.5754,10.5754,599100.0
2005-12-27 11:55:00,15.79,15.82,15.79,15.81,609300.0,10.5754,10.5955,10.5754,10.5888,609300.0
2005-12-27 12:00:00,15.81,15.83,15.79,15.8,877200.0,10.5888,10.6022,10.5754,10.5821,877200.0
2005-12-27 12:05:00,15.8,15.82,15.79,15.8,870300.0,10.5821,10.5955,10.5754,10.5821,870300.0
2005-12-27 12:10:00,15.81,15.82,15.8,15.82,600900.0,10.5888,10.5955,10.5821,10.5955,600900.0
2005-12-27 12:15:00,15.83,15.86,15.82,15.86,500400.0,10.6022,10.6222,10.5955,10.6222,500400.0
2005-12-27 12:20:00,15.86,15.88,15.85,15.88,363000.0,10.6222,10.6356,10.6155,10.6356,363000.0
2005-12-27 12:25:00,15.88,15.91,15.86,15.9,457800.0,10.6356,10.6557,10.6222,10.649,457800.0
2005-12-27 12:30:00,15.9,15.91,15.89,15.9,507000.0,10.649,10.6557,10.6423,10.649,507000.0
2005-12-27 12:35:00,15.9,15.93,15.9,15.93,466200.0,10.649,10.6691,10.649,10.6691,466200.0
2005-12-27 12:40:00,15.93,15.94,15.91,15.93,323700.0,10.6691,10.6758,10.6557,10.6691,323700.0
2005-12-27 12:45:00,15.94,15.94,15.92,15.92,289800.0,10.6758,10.6758,10.6624,10.6624,289800.0
2005-12-27 12:50:00,15.92,15.93,15.91,15.91,413100.0,10.6624,10.6691,10.6557,10.6557,413100.0
2005-12-27 12:55:00,15.91,15.93,15.91,15.93,299700.0,10.6557,10.6691,10.6557,10.6691,299700.0
2005-12-27 13:00:00,15.93,15.93,15.92,15.92,297600.0,10.6691,10.6691,10.6624,10.6624,297600.0
2005-12-27 13:05:00,15.92,15.93,15.91,15.92,286800.0,10.6624,10.6691,10.6557,10.6624,286800.0
2005-12-27 13:10:00,15.91,15.93,15.91,15.92,306000.0,10.6557,10.6691,10.6557,10.6624,306000.0
2005-12-27 13:15:00,15.93,15.93,15.92,15.93,157500.0,10.6691,10.6691,10.6624,10.6691,157500.0
2005-12-27 13:20:00,15.93,15.93,15.88,15.88,653400.0,10.6691,10.6691,10.6356,10.6356,653400.0
2005-12-27 13:25:00,15.88,15.9,15.87,15.88,645300.0,10.6356,10.649,10.6289,10.6356,645300.0
2005-12-27 13:30:00,15.88,15.9,15.87,15.87,525900.0,10.6356,10.649,10.6289,10.6289,525900.0
2005-12-27 13:35:00,15.87,15.88,15.86,15.87,406500.0,10.6289,10.6356,10.6222,10.6289,406500.0
2005-12-27 13:40:00,15.87,15.88,15.87,15.87,370800.0,10.6289,10.6356,10.6289,10.6289,370800.0
2005-12-27 13:45:00,15.87,15.88,15.86,15.87,429600.0,10.6289,10.6356,10.6222,10.6289,429600.0
2005-12-27 13:50:00,15.86,15.87,15.84,15.85,353400.0,10.6222,10.6289,10.6088,10.6155,353400.0
2005-12-27 13:55:00,15.85,15.86,15.84,15.85,210000.0,10.6155,10.6222,10.6088,10.6155,210000.0
2005-12-27 14:00:00,15.85,15.87,15.84,15.86,270300.0,10.6155,10.6289,10.6088,10.6222,270300.0
2005-12-27 14:05:00,15.86,15.86,15.85,15.85,265800.0,10.6222,10.6222,10.6155,10.6155,265800.0
2005-12-27 14:10:00,15.85,15.85,15.84,15.85,327900.0,10.6155,10.6155,10.6088,10.6155,327900.0
2005-12-27 14:15:00,15.84,15.87,15.84,15.86,413700.0,10.6088,10.6289,10.6088,10.6222,413700.0
2005-12-27 14:20:00,15.86,15.87,15.85,15.87,371700.0,10.6222,10.6289,10.6155,10.6289,371700.0
2005-12-27 14:25:00,15.86,15.88,15.85,15.88,588600.0,10.6222,10.6356,10.6155,10.6356,588600.0
2005-12-27 14:30:00,15.88,15.88,15.86,15.87,370200.0,10.6356,10.6356,10.6222,10.6289,370200.0
2005-12-27 14:35:00,15.87,15.87,15.85,15.85,305700.0,10.6289,10.6289,10.6155,10.6155,305700.0
2005-12-27 14:40:00,15.85,15.86,15.84,15.85,405900.0,10.6155,10.6222,10.6088,10.6155,405900.0
2005-12-27 14:45:00,15.85,15.87,15.85,15.87,333300.0,10.6155,10.6289,10.6155,10.6289,333300.0
2005-12-27 14:50:00,15.87,15.89,15.87,15.89,356100.0,10.6289,10.6423,10.6289,10.6423,356100.0
2005-12-27 14:55:00,15.89,15.91,15.87,15.9,546900.0,10.6423,10.6557,10.6289,10.649,546900.0
2005-12-27 15:00:00,15.9,15.91,15.88,15.88,573000.0,10.649,10.6557,10.6356,10.6356,573000.0
2005-12-27 15:05:00,15.88,15.9,15.88,15.88,315000.0,10.6356,10.649,10.6356,10.6356,315000.0
2005-12-27 15:10:00,15.88,15.9,15.87,15.9,321900.0,10.6356,10.649,10.6289,10.649,321900.0
2005-12-27 15:15:00,15.9,15.9,15.87,15.87,622800.0,10.649,10.649,10.6289,10.6289,622800.0
2005-12-27 15:20:00,15.87,15.88,15.87,15.88,457500.0,10.6289,10.6356,10.6289,10.6356,457500.0
2005-12-27 15:25:00,15.89,15.91,15.88,15.91,435000.0,10.6423,10.6557,10.6356,10.6557,435000.0
2005-12-27 15:30:00,15.91,15.92,15.9,15.91,847500.0,10.6557,10.6624,10.649,10.6557,847500.0
2005-12-27 15:35:00,15.91,15.92,15.9,15.91,588600.0,10.6557,10.6624,10.649,10.6557,588600.0
2005-12-27 15:40:00,15.91,15.91,15.9,15.91,678600.0,10.6557,10.6557,10.649,10.6557,678600.0
2005-12-27 15:45:00,15.91,15.92,15.88,15.9,857400.0,10.6557,10.6624,10.6356,10.649,857400.0
2005-12-27 15:50:00,15.9,15.92,15.89,15.91,802500.0,10.649,10.6624,10.6423,10.6557,802500.0
2005-12-27 15:55:00,15.9,15.91,15.9,15.91,837900.0,10.649,10.6557,10.649,10.6557,837900.0
2005-12-28 09:30:00,15.95,16.01,15.92,16.0,843300.0,10.6825,10.7227,10.6624,10.716,843300.0
2005-12-28 09:35:00,16.0,16.01,15.96,15.97,545700.0,10.716,10.7227,10.6892,10.6959,545700.0
2005-12-28 09:40:00,15.98,16.01,15.96,16.01,461100.0,10.7026,10.7227,10.6892,10.7227,461100.0
2005-12-28 09:45:00,16.01,16.02,15.99,16.0,791400.0,10.7227,10.7294,10.7093,10.716,791400.0
2005-12-28 09:50:00,16.0,16.03,15.99,16.03,532200.0,10.716,10.7361,10.7093,10.7361,532200.0
2005-12-28 09:55:00,16.03,16.06,16.03,16.05,427500.0,10.7361,10.7562,10.7361,10.7495,427500.0
2005-12-28 10:00:00,16.05,16.07,16.04,16.05,519000.0,10.7495,10.7629,10.7428,10.7495,519000.0
2005-12-28 10:05:00,16.05,16.05,16.03,16.03,373800.0,10.7495,10.7495,10.7361,10.7361,373800.0
2005-12-28 10:10:00,16.03,16.03,16.01,16.02,255300.0,10.7361,10.7361,10.7227,10.7294,255300.0
2005-12-28 10:15:00,16.02,16.05,16.02,16.03,190800.0,10.7294,10.7495,10.7294,10.7361,190800.0
2005-12-28 10:20:00,16.03,16.04,16.02,16.02,186900.0,10.7361,10.7428,10.7294,10.7294,186900.0
2005-12-28 10:25:00,16.02,16.02,16.0,16.01,232800.0,10.7294,10.7294,10.716,10.7227,232800.0
2005-12-28 10:30:00,16.0,16.03,16.0,16.01,136500.0,10.716,10.7361,10.716,10.7227,136500.0
2005-12-28 10:35:00,16.01,16.02,15.99,15.99,229800.0,10.7227,10.7294,10.7093,10.7093,229800.0
2005-12-28 10:40:00,15.99,16.02,15.98,15.98,179100.0,10.7093,10.7294,10.7026,10.7026,179100.0
2005-12-28 10:45:00,15.98,15.99,15.97,15.98,185400.0,10.7026,10.7093,10.6959,10.7026,185400.0
2005-12-28 10:50:00,15.98,16.0,15.97,15.99,249000.0,10.7026,10.716,10.6959,10.7093,249000.0
2005-12-28 10:55:00,15.99,16.01,15.99,15.99,135600.0,10.7093,10.7227,10.7093,10.7093,135600.0
2005-12-28 11:00:00,15.99,16.04,15.99,16.04,196500.0,10.7093,10.7428,10.7093,10.7428,196500.0
2005-12-28 11:05:00,16.04,16.05,16.03,16.05,630000.0,10.7428,10.7495,10.7361,10.7495,630000.0
2005-12-28 11:10:00,16.04,16.08,16.04,16.07,655200.0,10.7428,10.7696,10.7428,10.7629,655200.0
2005-12-28 11:15:00,16.07,16.09,16.06,16.08,684600.0,10.7629,10.7763,10.7562,10.7696,684600.0
2005-12-28 11:20:00,16.08,16.09,16.08,16.09,279900.0,10.7696,10.7763,10.7696,10.7763,279900.0
2005-12-28 11:25:00,16.09,16.1,16.09,16.09,225300.0,10.7763,10.783,10.7763,10.7763,225300.0
2005-12-28 11:30:00,16.1,16.1,16.08,16.09,270000.0,10.783,10.783,10.7696,10.7763,270000.0
2005-12-28 11:35:00,16.09,16.1,16.08,16.08,187500.0,10.7763,10.783,10.7696,10.7696,187500.0
2005-12-28 11:40:00,16.08,16.1,16.06,16.07,287700.0,10.7696,10.783,10.7562,10.7629,287700.0
2005-12-28 11:45:00,16.07,16.07,16.06,16.06,216600.0,10.7629,10.7629,10.7562,10.7562,216600.0
2005-12-28 11:50:00,16.06,16.06,16.05,16.05,165300.0,10.7562,10.7562,10.7495,10.7495,165300.0
2005-12-28 11:55:00,16.06,16.07,16.05,16.06,62700.0,10.7562,10.7629,10.7495,10.7562,62700.0
2005-12-28 12:00:00,16.06,16.07,16.06,16.07,220200.0,10.7562,10.7629,10.7562,10.7629,220200.0
2005-12-28 12:05:00,16.06,16.07,16.05,16.06,141600.0,10.7562,10.7629,10.7495,10.7562,141600.0
2005-12-28 12:10:00,16.06,16.07,16.05,16.07,95100.0,10.7562,10.7629,10.7495,10.7629,95100.0
2005-12-28 12:15:00,16.07,16.08,16.06,16.07,135600.0,10.7629,10.7696,10.7562,10.7629,135600.0
2005-12-28 12:20:00,16.07,16.07,16.06,16.07,126600.0,10.7629,10.7629,10.7562,10.7629,126600.0
2005-12-28 12:25:00,16.07,16.08,16.06,16.06,171300.0,10.7629,10.7696,10.7562,10.7562,171300.0
2005-12-28 12:30:00,16.06,16.07,16.05,16.07,139200.0,10.7562,10.7629,10.7495,10.7629,139200.0
2005-12-28 12:35:00,16.06,16.07,16.06,16.06,131400.0,10.7562,10.7629,10.7562,10.7562,131400.0
2005-12-28 12:40:00,16.06,16.07,16.06,16.07,120600.0,10.7562,10.7629,10.7562,10.7629,120600.0
2005-12-28 12:45:00,16.07,16.07,16.05,16.07,105900.0,10.7629,10.7629,10.7495,10.7629,105900.0
2005-12-28 12:50:00,16.07,16.08,16.07,16.07,113700.0,10.7629,10.7696,10.7629,10.7629,113700.0
2005-12-28 12:55:00,16.07,16.08,16.07,16.08,86400.0,10.7629,10.7696,10.7629,10.7696,86400.0
2005-12-28 13:00:00,16.08,16.08,16.07,16.08,97800.0,10.7696,10.7696,10.7629,10.7696,97800.0
2005-12-28 13:05:00,16.08,16.08,16.07,16.07,113400.0,10.7696,10.7696,10.7629,10.7629,113400.0
2005-12-28 13:10:00,16.07,16.08,16.07,16.07,109800.0,10.7629,10.7696,10.7629,10.7629,109800.0
2005-12-28 13:15:00,16.07,16.07,16.05,16.06,176700.0,10.7629,10.7629,10.7495,10.7562,176700.0
2005-12-28 13:20:00,16.05,16.06,16.04,16.04,153900.0,10.7495,10.7562,10.7428,10.7428,153900.0
2005-12-28 13:25:00,16.04,16.05,16.03,16.03,161400.0,10.7428,10.7495,10.7361,10.7361,161400.0
2005-12-28 13:30:00,16.03,16.05,16.03,16.04,179100.0,10.7361,10.7495,10.7361,10.7428,179100.0
2005-12-28 13:35:00,16.04,16.05,16.03,16.05,117600.0,10.7428,10.7495,10.7361,10.7495,117600.0
2005-12-28 13:40:00,16.05,16.06,16.04,16.05,175500.0,10.7495,10.7562,10.7428,10.7495,175500.0
2005-12-28 13:45:00,16.05,16.06,16.05,16.05,91800.0,10.7495,10.7562,10.7495,10.7495,91800.0
2005-12-28 13:50:00,16.05,16.06,16.04,16.05,167400.0,10.7495,10.7562,10.7428,10.7495,167400.0
2005-12-28 13:55:00,16.06,16.06,16.05,16.05,76500.0,10.7562,10.7562,10.7495,10.7495,76500.0
2005-12-28 14:00:00,16.05,16.06,16.04,16.05,76800.0,10.7495,10.7562,10.7428,10.7495,76800.0
2005-12-28 14:05:00,16.05,16.06,16.04,16.05,129300.0,10.7495,10.7562,10.7428,10.7495,129300.0
2005-12-28 14:10:00,16.05,16.06,16.05,16.05,55500.0,10.7495,10.7562,10.7495,10.7495,55500.0
2005-12-28 14:15:00,16.05,16.05,16.03,16.04,183600.0,10.7495,10.7495,10.7361,10.7428,183600.0
2005-12-28 14:20:00,16.03,16.05,16.03,16.05,186300.0,10.7361,10.7495,10.7361,10.7495,186300.0
2005-12-28 14:25:00,16.05,16.06,16.04,16.04,231000.0,10.7495,10.7562,10.7428,10.7428,231000.0
2005-12-28 14:30:00,16.04,16.08,16.04,16.07,275400.0,10.7428,10.7696,10.7428,10.7629,275400.0
2005-12-28 14:35:00,16.07,16.07,16.05,16.05,273000.0,10.7629,10.7629,10.7495,10.7495,273000.0
2005-12-28 14:40:00,16.05,16.05,16.04,16.05,223500.0,10.7495,10.7495,10.7428,10.7495,223500.0
2005-12-28 14:45:00,16.05,16.06,16.04,16.05,154500.0,10.7495,10.7562,10.7428,10.7495,154500.0
2005-12-28 14:50:00,16.05,16.06,16.05,16.05,100500.0,10.7495,10.7562,10.7495,10.7495,100500.0
2005-12-28 14:55:00,16.05,16.05,16.04,16.05,214800.0,10.7495,10.7495,10.7428,10.7495,214800.0
2005-12-28 15:00:00,16.05,16.05,16.03,16.04,224400.0,10.7495,10.7495,10.7361,10.7428,224400.0
2005-12-28 15:05:00,16.04,16.04,16.03,16.03,144900.0,10.7428,10.7428,10.7361,10.7361,144900.0
2005-12-28 15:10:00,16.03,16.04,16.03,16.03,207600.0,10.7361,10.7428,10.7361,10.7361,207600.0
2005-12-28 15:15:00,16.03,16.04,16.03,16.03,195900.0,10.7361,10.7428,10.7361,10.7361,195900.0
2005-12-28 15:20:00,16.03,16.04,16.03,16.03,250500.0,10.7361,10.7428,10.7361,10.7361,250500.0
2005-12-28 15:25:00,16.04,16.04,16.02,16.02,204900.0,10.7428,10.7428,10.7294,10.7294,204900.0
2005-12-28 15:30:00,16.02,16.03,16.0,16.0,462000.0,10.7294,10.7361,10.716,10.716,462000.0
2005-12-28 15:35:00,16.0,16.0,15.98,15.99,428700.0,10.716,10.716,10.7026,10.7093,428700.0
2005-12-28 15:40:00,15.99,16.01,15.99,16.0,363900.0,10.7093,10.7227,10.7093,10.716,363900.0
2005-12-28 15:45:00,16.0,16.01,15.97,15.97,331500.0,10.716,10.7227,10.6959,10.6959,331500.0
2005-12-28 15:50:00,15.97,15.99,15.96,15.97,717300.0,10.6959,10.7093,10.6892,10.6959,717300.0
2005-12-28 15:55:00,15.97,15.98,15.95,15.95,558600.0,10.6959,10.7026,10.6825,10.6825,558600.0
2005-12-29 09:30:00,15.96,15.97,15.93,15.96,687900.0,10.6892,10.6959,10.6691,10.6892,687900.0
2005-12-29 09:35:00,15.96,15.99,15.95,15.98,295200.0,10.6892,10.7093,10.6825,10.7026,295200.0
2005-12-29 09:40:00,15.98,16.01,15.95,15.95,289800.0,10.7026,10.7227,10.6825,10.6825,289800.0
2005-12-29 09:45:00,15.95,15.98,15.95,15.96,124200.0,10.6825,10.7026,10.6825,10.6892,124200.0
2005-12-29 09:50:00,15.96,15.98,15.96,15.97,155700.0,10.6892,10.7026,10.6892,10.6959,155700.0
2005-12-29 09:55:00,15.97,15.99,15.97,15.99,246900.0,10.6959,10.7093,10.6959,10.7093,246900.0
2005-12-29 10:00:00,16.0,16.0,15.97,15.98,292200.0,10.716,10.716,10.6959,10.7026,292200.0
2005-12-29 10:05:00,15.97,15.98,15.97,15.97,224700.0,10.6959,10.7026,10.6959,10.6959,224700.0
2005-12-29 10:10:00,15.98,15.98,15.97,15.97,200400.0,10.7026,10.7026,10.6959,10.6959,200400.0
2005-12-29 10:15:00,15.97,15.97,15.96,15.96,195600.0,10.6959,10.6959,10.6892,10.6892,195600.0
2005-12-29 10:20:00,15.96,15.97,15.96,15.96,112800.0,10.6892,10.6959,10.6892,10.6892,112800.0
2005-12-29 10:25:00,15.96,15.96,15.94,15.95,140400.0,10.6892,10.6892,10.6758,10.6825,140400.0
2005-12-29 10:30:00,15.95,15.95,15.93,15.94,221400.0,10.6825,10.6825,10.6691,10.6758,221400.0
2005-12-29 10:35:00,15.94,15.94,15.92,15.92,227100.0,10.6758,10.6758,10.6624,10.6624,227100.0
2005-12-29 10:40:00,15.93,15.93,15.89,15.9,278400.0,10.6691,10.6691,10.6423,10.649,278400.0
2005-12-29 10:45:00,15.9,15.9,15.89,15.89,261000.0,10.649,10.649,10.6423,10.6423,261000.0
2005-12-29 10:50:00,15.89,15.91,15.89,15.91,147900.0,10.6423,10.6557,10.6423,10.6557,147900.0
2005-12-29 10:55:00,15.91,15.92,15.9,15.9,209400.0,10.6557,10.6624,10.649,10.649,209400.0
2005-12-29 11:00:00,15.9,15.95,15.9,15.93,285000.0,10.649,10.6825,10.649,10.6691,285000.0
2005-12-29 11:05:00,15.93,15.94,15.92,15.92,132900.0,10.6691,10.6758,10.6624,10.6624,132900.0
2005-12-29 11:10:00,15.92,15.92,15.9,15.92,238800.0,10.6624,10.6624,10.649,10.6624,238800.0
2005-12-29 11:15:00,15.92,15.92,15.9,15.9,181200.0,10.6624,10.6624,10.649,10.649,181200.0
2005-12-29 11:20:00,15.9,15.92,15.9,15.92,163800.0,10.649,10.6624,10.649,10.6624,163800.0
2005-12-29 11:25:00,15.91,15.93,15.91,15.92,117000.0,10.6557,10.6691,10.6557,10.6624,117000.0
2005-12-29 11:30:00,15.92,15.92,15.91,15.91,149100.0,10.6624,10.6624,10.6557,10.6557,149100.0
2005-12-29 11:35:00,15.92,15.93,15.91,15.92,200100.0,10.6624,10.6691,10.6557,10.6624,200100.0
2005-12-29 11:40:00,15.92,15.92,15.91,15.91,138000.0,10.6624,10.6624,10.6557,10.6557,138000.0
2005-12-29 11:45:00,15.91,15.92,15.91,15.91,71700.0,10.6557,10.6624,10.6557,10.6557,71700.0
2005-12-29 11:50:00,15.91,15.92,15.91,15.91,74100.0,10.6557,10.6624,10.6557,10.6557,74100.0
2005-12-29 11:55:00,15.91,15.91,15.91,15.91,109500.0,10.6557,10.6557,10.6557,10.6557,109500.0
2005-12-29 12:00:00,15.91,15.91,15.9,15.9,202800.0,10.6557,10.6557,10.649,10.649,202800.0
2005-12-29 12:05:00,15.9,15.91,15.89,15.91,164100.0,10.649,10.6557,10.6423,10.6557,164100.0
2005-12-29 12:10:00,15.91,15.91,15.89,15.89,81900.0,10.6557,10.6557,10.6423,10.6423,81900.0
2005-12-29 12:15:00,15.89,15.89,15.87,15.88,123000.0,10.6423,10.6423,10.6289,10.6356,123000.0
2005-12-29 12:20:00,15.87,15.88,15.87,15.87,111600.0,10.6289,10.6356,10.6289,10.6289,111600.0
2005-12-29 12:25:00,15.88,15.88,15.87,15.88,121500.0,10.6356,10.6356,10.6289,10.6356,121500.0
2005-12-29 12:30:00,15.87,15.9,15.87,15.9,874800.0,10.6289,10.649,10.6289,10.649,874800.0
2005-12-29 12:35:00,15.89,15.9,15.88,15.89,269100.0,10.6423,10.649,10.6356,10.6423,269100.0
2005-12-29 12:40:00,15.89,15.89,15.88,15.88,116100.0,10.6423,10.6423,10.6356,10.6356,116100.0
2005-12-29 12:45:00,15.89,15.89,15.88,15.89,921300.0,10.6423,10.6423,10.6356,10.6423,921300.0
2005-12-29 12:50:00,15.89,15.9,15.88,15.88,358800.0,10.6423,10.649,10.6356,10.6356,358800.0
2005-12-29 12:55:00,15.89,15.89,15.88,15.89,431400.0,10.6423,10.6423,10.6356,10.6423,431400.0
2005-12-29 13:00:00,15.89,15.9,15.87,15.89,259200.0,10.6423,10.649,10.6289,10.6423,259200.0
2005-12-29 13:05:00,15.89,15.9,15.87,15.87,193800.0,10.6423,10.649,10.6289,10.6289,193800.0
2005-12-29 13:10:00,15.87,15.87,15.86,15.86,219300.0,10.6289,10.6289,10.6222,10.6222,219300.0
2005-12-29 13:15:00,15.86,15.86,15.85,15.85,387300.0,10.6222,10.6222,10.6155,10.6155,387300.0
2005-12-29 13:20:00,15.85,15.86,15.84,15.85,135000.0,10.6155,10.6222,10.6088,10.6155,135000.0
2005-12-29 13:25:00,15.85,15.85,15.85,15.85,100800.0,10.6155,10.6155,10.6155,10.6155,100800.0
2005-12-29 13:30:00,15.84,15.85,15.84,15.85,225300.0,10.6088,10.6155,10.6088,10.6155,225300.0
2005-12-29 13:35:00,15.84,15.85,15.84,15.84,171900.0,10.6088,10.6155,10.6088,10.6088,171900.0
2005-12-29 13:40:00,15.84,15.85,15.84,15.85,135000.0,10.6088,10.6155,10.6088,10.6155,135000.0
2005-12-29 13:45:00,15.84,15.84,15.81,15.81,711300.0,10.6088,10.6088,10.5888,10.5888,711300.0
2005-12-29 13:50:00,15.82,15.82,15.81,15.82,288300.0,10.5955,10.5955,10.5888,10.5955,288300.0
2005-12-29 13:55:00,15.82,15.82,15.81,15.82,266400.0,10.5955,10.5955,10.5888,10.5955,266400.0
2005-12-29 14:00:00,15.82,15.83,15.81,15.83,180900.0,10.5955,10.6022,10.5888,10.6022,180900.0
2005-12-29 14:05:00,15.83,15.84,15.83,15.84,291600.0,10.6022,10.6088,10.6022,10.6088,291600.0
2005-12-29 14:10:00,15.84,15.86,15.84,15.85,286800.0,10.6088,10.6222,10.6088,10.6155,286800.0
2005-12-29 14:15:00,15.85,15.87,15.84,15.86,186000.0,10.6155,10.6289,10.6088,10.6222,186000.0
2005-12-29 14:20:00,15.86,15.86,15.85,15.85,173700.0,10.6222,10.6222,10.6155,10.6155,173700.0
2005-12-29 14:25:00,15.86,15.87,15.85,15.86,180600.0,10.6222,10.6289,10.6155,10.6222,180600.0
2005-12-29 14:30:00,15.86,15.88,15.85,15.88,165600.0,10.6222,10.6356,10.6155,10.6356,165600.0
2005-12-29 14:35:00,15.89,15.89,15.86,15.87,304800.0,10.6423,10.6423,10.6222,10.6289,304800.0
2005-12-29 14:40:00,15.87,15.87,15.86,15.86,237900.0,10.6289,10.6289,10.6222,10.6222,237900.0
2005-12-29 14:45:00,15.86,15.87,15.86,15.86,185400.0,10.6222,10.6289,10.6222,10.6222,185400.0
2005-12-29 14:50:00,15.86,15.87,15.85,15.86,363300.0,10.6222,10.6289,10.6155,10.6222,363300.0
2005-12-29 14:55:00,15.86,15.87,15.85,15.87,151800.0,10.6222,10.6289,10.6155,10.6289,151800.0
2005-12-29 15:00:00,15.87,15.88,15.87,15.88,230700.0,10.6289,10.6356,10.6289,10.6356,230700.0
2005-12-29 15:05:00,15.88,15.88,15.86,15.86,447000.0,10.6356,10.6356,10.6222,10.6222,447000.0
2005-12-29 15:10:00,15.87,15.87,15.85,15.85,564600.0,10.6289,10.6289,10.6155,10.6155,564600.0
2005-12-29 15:15:00,15.85,15.86,15.84,15.84,658200.0,10.6155,10.6222,10.6088,10.6088,658200.0
2005-12-29 15:20:00,15.84,15.84,15.83,15.84,429600.0,10.6088,10.6088,10.6022,10.6088,429600.0
2005-12-29 15:25:00,15.84,15.84,15.83,15.84,390300.0,10.6088,10.6088,10.6022,10.6088,390300.0
2005-12-29 15:30:00,15.84,15.84,15.83,15.84,289500.0,10.6088,10.6088,10.6022,10.6088,289500.0
2005-12-29 15:35:00,15.84,15.85,15.83,15.84,430800.0,10.6088,10.6155,10.6022,10.6088,430800.0
2005-12-29 15:40:00,15.85,15.86,15.83,15.84,610800.0,10.6155,10.6222,10.6022,10.6088,610800.0
2005-12-29 15:45:00,15.84,15.86,15.83,15.86,649500.0,10.6088,10.6222,10.6022,10.6222,649500.0
2005-12-29 15:50:00,15.85,15.86,15.84,15.85,679200.0,10.6155,10.6222,10.6088,10.6155,679200.0
2005-12-29 15:55:00,15.84,15.85,15.82,15.83,810000.0,10.6088,10.6155,10.5955,10.6022,810000.0
2005-12-30 09:30:00,15.82,15.82,15.68,15.7,1262700.0,10.5955,10.5955,10.5017,10.5151,1262700.0
2005-12-30 09:35:00,15.71,15.71,15.68,15.7,520800.0,10.5218,10.5218,10.5017,10.5151,520800.0
2005-12-30 09:40:00,15.71,15.74,15.69,15.73,576300.0,10.5218,10.5419,10.5084,10.5352,576300.0
2005-12-30 09:45:00,15.74,15.76,15.73,15.75,886500.0,10.5419,10.5553,10.5352,10.5486,886500.0
2005-12-30 09:50:00,15.75,15.81,15.74,15.81,711600.0,10.5486,10.5888,10.5419,10.5888,711600.0
2005-12-30 09:55:00,15.81,15.82,15.78,15.78,690900.0,10.5888,10.5955,10.5687,10.5687,690900.0
2005-12-30 10:00:00,15.78,15.78,15.73,15.73,530700.0,10.5687,10.5687,10.5352,10.5352,530700.0
2005-12-30 10:05:00,15.73,15.75,15.72,15.73,326100.0,10.5352,10.5486,10.5285,10.5352,326100.0
2005-12-30 10:10:00,15.74,15.75,15.71,15.72,473700.0,10.5419,10.5486,10.5218,10.5285,473700.0
2005-12-30 10:15:00,15.72,15.73,15.7,15.71,555900.0,10.5285,10.5352,10.5151,10.5218,555900.0
2005-12-30 10:20:00,15.71,15.71,15.69,15.7,388500.0,10.5218,10.5218,10.5084,10.5151,388500.0
2005-12-30 10:25:00,15.7,15.71,15.7,15.7,278100.0,10.5151,10.5218,10.5151,10.5151,278100.0
2005-12-30 10:30:00,15.7,15.7,15.69,15.69,272700.0,10.5151,10.5151,10.5084,10.5084,272700.0
2005-12-30 10:35:00,15.69,15.7,15.68,15.7,264300.0,10.5084,10.5151,10.5017,10.5151,264300.0
2005-12-30 10:40:00,15.69,15.69,15.67,15.68,377400.0,10.5084,10.5084,10.495,10.5017,377400.0
2005-12-30 10:45:00,15.67,15.67,15.63,15.64,1068600.0,10.495,10.495,10.4682,10.4749,1068600.0
2005-12-30 10:50:00,15.64,15.65,15.62,15.64,811200.0,10.4749,10.4816,10.4615,10.4749,811200.0
2005-12-30 10:55:00,15.64,15.68,15.63,15.67,489000.0,10.4749,10.5017,10.4682,10.495,489000.0
2005-12-30 11:00:00,15.67,15.68,15.65,15.67,363600.0,10.495,10.5017,10.4816,10.495,363600.0
2005-12-30 11:05:00,15.66,15.7,15.66,15.69,219000.0,10.4883,10.5151,10.4883,10.5084,219000.0
2005-12-30 11:10:00,15.69,15.7,15.68,15.69,333000.0,10.5084,10.5151,10.5017,10.5084,333000.0
2005-12-30 11:15:00,15.69,15.7,15.68,15.69,258600.0,10.5084,10.5151,10.5017,10.5084,258600.0
2005-12-30 11:20:00,15.69,15.71,15.69,15.69,282600.0,10.5084,10.5218,10.5084,10.5084,282600.0
2005-12-30 11:25:00,15.7,15.71,15.69,15.69,211500.0,10.5151,10.5218,10.5084,10.5084,211500.0
2005-12-30 11:30:00,15.69,15.7,15.69,15.7,241200.0,10.5084,10.5151,10.5084,10.5151,241200.0
2005-12-30 11:35:00,15.69,15.71,15.69,15.7,248100.0,10.5084,10.5218,10.5084,10.5151,248100.0
2005-12-30 11:40:00,15.7,15.72,15.7,15.7,310500.0,10.5151,10.5285,10.5151,10.5151,310500.0
2005-12-30 11:45:00,15.7,15.71,15.69,15.7,163500.0,10.5151,10.5218,10.5084,10.5151,163500.0
2005-12-30 11:50:00,15.7,15.7,15.69,15.69,130500.0,10.5151,10.5151,10.5084,10.5084,130500.0
2005-12-30 11:55:00,15.69,15.7,15.69,15.7,158100.0,10.5084,10.5151,10.5084,10.5151,158100.0
2005-12-30 12:00:00,15.7,15.72,15.68,15.72,247500.0,10.5151,10.5285,10.5017,10.5285,247500.0
2005-12-30 12:05:00,15.71,15.72,15.69,15.72,408000.0,10.5218,10.5285,10.5084,10.5285,408000.0
2005-12-30 12:10:00,15.72,15.72,15.71,15.72,264000.0,10.5285,10.5285,10.5218,10.5285,264000.0
2005-12-30 12:15:00,15.72,15.73,15.72,15.72,110400.0,10.5285,10.5352,10.5285,10.5285,110400.0
2005-12-30 12:20:00,15.72,15.74,15.72,15.74,146100.0,10.5285,10.5419,10.5285,10.5419,146100.0
2005-12-30 12:25:00,15.73,15.74,15.73,15.74,197700.0,10.5352,10.5419,10.5352,10.5419,197700.0
2005-12-30 12:30:00,15.74,15.74,15.72,15.74,177900.0,10.5419,10.5419,10.5285,10.5419,177900.0
2005-12-30 12:35:00,15.74,15.74,15.72,15.73,204300.0,10.5419,10.5419,10.5285,10.5352,204300.0
2005-12-30 12:40:00,15.73,15.73,15.72,15.73,126600.0,10.5352,10.5352,10.5285,10.5352,126600.0
2005-12-30 12:45:00,15.72,15.73,15.7,15.7,246000.0,10.5285,10.5352,10.5151,10.5151,246000.0
2005-12-30 12:50:00,15.7,15.71,15.7,15.71,149700.0,10.5151,10.5218,10.5151,10.5218,149700.0
2005-12-30 12:55:00,15.71,15.71,15.7,15.7,203700.0,10.5218,10.5218,10.5151,10.5151,203700.0
2005-12-30 13:00:00,15.71,15.72,15.7,15.7,105000.0,10.5218,10.5285,10.5151,10.5151,105000.0
2005-12-30 13:05:00,15.7,15.7,15.69,15.69,96000.0,10.5151,10.5151,10.5084,10.5084,96000.0
2005-12-30 13:10:00,15.69,15.7,15.69,15.7,147900.0,10.5084,10.5151,10.5084,10.5151,147900.0
2005-12-30 13:15:00,15.7,15.7,15.69,15.7,155100.0,10.5151,10.5151,10.5084,10.5151,155100.0
2005-12-30 13:20:00,15.7,15.7,15.69,15.69,336300.0,10.5151,10.5151,10.5084,10.5084,336300.0
2005-12-30 13:25:00,15.69,15.7,15.68,15.7,220500.0,10.5084,10.5151,10.5017,10.5151,220500.0
2005-12-30 13:30:00,15.7,15.7,15.69,15.7,93000.0,10.5151,10.5151,10.5084,10.5151,93000.0
2005-12-30 13:35:00,15.69,15.7,15.69,15.7,87900.0,10.5084,10.5151,10.5084,10.5151,87900.0
2005-12-30 13:40:00,15.7,15.7,15.7,15.7,91800.0,10.5151,10.5151,10.5151,10.5151,91800.0
2005-12-30 13:45:00,15.7,15.7,15.68,15.69,155400.0,10.5151,10.5151,10.5017,10.5084,155400.0
2005-12-30 13:50:00,15.69,15.71,15.69,15.69,193200.0,10.5084,10.5218,10.5084,10.5084,193200.0
2005-12-30 13:55:00,15.69,15.7,15.69,15.7,110100.0,10.5084,10.5151,10.5084,10.5151,110100.0
2005-12-30 14:00:00,15.69,15.7,15.69,15.7,210300.0,10.5084,10.5151,10.5084,10.5151,210300.0
2005-12-30 14:05:00,15.7,15.73,15.7,15.71,240300.0,10.5151,10.5352,10.5151,10.5218,240300.0
2005-12-30 14:10:00,15.71,15.72,15.71,15.72,101700.0,10.5218,10.5285,10.5218,10.5285,101700.0
2005-12-30 14:15:00,15.72,15.73,15.71,15.72,144300.0,10.5285,10.5352,10.5218,10.5285,144300.0
2005-12-30 14:20:00,15.72,15.72,15.71,15.72,143400.0,10.5285,10.5285,10.5218,10.5285,143400.0
2005-12-30 14:25:00,15.72,15.72,15.7,15.7,134700.0,10.5285,10.5285,10.5151,10.5151,134700.0
2005-12-30 14:30:00,15.7,15.7,15.68,15.69,303000.0,10.5151,10.5151,10.5017,10.5084,303000.0
2005-12-30 14:35:00,15.69,15.7,15.69,15.7,121500.0,10.5084,10.5151,10.5084,10.5151,121500.0
2005-12-30 14:40:00,15.7,15.7,15.69,15.69,213000.0,10.5151,10.5151,10.5084,10.5084,213000.0
2005-12-30 14:45:00,15.69,15.7,15.68,15.69,231600.0,10.5084,10.5151,10.5017,10.5084,231600.0
2005-12-30 14:50:00,15.69,15.7,15.68,15.69,303900.0,10.5084,10.5151,10.5017,10.5084,303900.0
2005-12-30 14:55:00,15.69,15.7,15.69,15.69,211500.0,10.5084,10.5151,10.5084,10.5084,211500.0
2005-12-30 15:00:00,15.69,15.69,15.68,15.68,433500.0,10.5084,10.5084,10.5017,10.5017,433500.0
2005-12-30 15:05:00,15.68,15.69,15.67,15.67,290100.0,10.5017,10.5084,10.495,10.495,290100.0
2005-12-30 15:10:00,15.67,15.68,15.64,15.65,922500.0,10.495,10.5017,10.4749,10.4816,922500.0
2005-12-30 15:15:00,15.65,15.65,15.62,15.62,834900.0,10.4816,10.4816,10.4615,10.4615,834900.0
2005-12-30 15:20:00,15.62,15.65,15.62,15.65,769500.0,10.4615,10.4816,10.4615,10.4816,769500.0
2005-12-30 15:25:00,15.65,15.66,15.63,15.65,396300.0,10.4816,10.4883,10.4682,10.4816,396300.0
2005-12-30 15:30:00,15.65,15.66,15.65,15.65,390600.0,10.4816,10.4883,10.4816,10.4816,390600.0
2005-12-30 15:35:00,15.65,15.65,15.64,15.64,595800.0,10.4816,10.4816,10.4749,10.4749,595800.0
2005-12-30 15:40:00,15.64,15.66,15.64,15.65,616800.0,10.4749,10.4883,10.4749,10.4816,616800.0
2005-12-30 15:45:00,15.65,15.66,15.63,15.65,625800.0,10.4816,10.4883,10.4682,10.4816,625800.0
2005-12-30 15:50:00,15.64,15.65,15.61,15.61,1282200.0,10.4749,10.4816,10.4548,10.4548,1282200.0
2005-12-30 15:55:00,15.61,15.62,15.58,15.59,1461300.0,10.4548,10.4615,10.4347,10.4414,1461300.0
2006-01-03 09:30:00,15.45,15.55,15.45,15.5,2427600.0,10.3476,10.4146,10.3476,10.3811,2427600.0
2006-01-03 09:35:00,15.5,15.5,15.43,15.43,1469100.0,10.3811,10.3811,10.3343,10.3343,1469100.0
2006-01-03 09:40:00,15.43,15.45,15.42,15.43,1274400.0,10.3343,10.3476,10.3276,10.3343,1274400.0
2006-01-03 09:45:00,15.43,15.43,15.35,15.36,1607700.0,10.3343,10.3343,10.2807,10.2874,1607700.0
2006-01-03 09:50:00,15.36,15.38,15.27,15.29,1974900.0,10.2874,10.3008,10.2271,10.2405,1974900.0
2006-01-03 09:55:00,15.3,15.31,15.19,15.21,2743200.0,10.2472,10.2539,10.1735,10.1869,2743200.0
2006-01-03 10:00:00,15.21,15.28,15.2,15.25,1604100.0,10.1869,10.2338,10.1802,10.2137,1604100.0
2006-01-03 10:05:00,15.25,15.27,15.21,15.25,2039700.0,10.2137,10.2271,10.1869,10.2137,2039700.0
2006-01-03 10:10:00,15.25,15.29,15.25,15.29,1966200.0,10.2137,10.2405,10.2137,10.2405,1966200.0
2006-01-03 10:15:00,15.29,15.33,15.29,15.3,1442100.0,10.2405,10.2673,10.2405,10.2472,1442100.0
2006-01-03 10:20:00,15.3,15.32,15.29,15.32,897900.0,10.2472,10.2606,10.2405,10.2606,897900.0
2006-01-03 10:25:00,15.32,15.32,15.24,15.27,1150500.0,10.2606,10.2606,10.207,10.2271,1150500.0
2006-01-03 10:30:00,15.27,15.29,15.27,15.27,769800.0,10.2271,10.2405,10.2271,10.2271,769800.0
2006-01-03 10:35:00,15.27,15.29,15.26,15.27,812400.0,10.2271,10.2405,10.2204,10.2271,812400.0
2006-01-03 10:40:00,15.27,15.32,15.27,15.3,1272000.0,10.2271,10.2606,10.2271,10.2472,1272000.0
2006-01-03 10:45:00,15.3,15.3,15.27,15.28,1140300.0,10.2472,10.2472,10.2271,10.2338,1140300.0
2006-01-03 10:50:00,15.29,15.3,15.27,15.3,595500.0,10.2405,10.2472,10.2271,10.2472,595500.0
2006-01-03 10:55:00,15.3,15.32,15.28,15.29,335100.0,10.2472,10.2606,10.2338,10.2405,335100.0
2006-01-03 11:00:00,15.29,15.31,15.29,15.29,607500.0,10.2405,10.2539,10.2405,10.2405,607500.0
2006-01-03 11:05:00,15.29,15.31,15.28,15.29,565800.0,10.2405,10.2539,10.2338,10.2405,565800.0
2006-01-03 11:10:00,15.29,15.29,15.27,15.28,618000.0,10.2405,10.2405,10.2271,10.2338,618000.0
2006-01-03 11:15:00,15.28,15.3,15.28,15.3,608100.0,10.2338,10.2472,10.2338,10.2472,608100.0
2006-01-03 11:20:00,15.3,15.31,15.29,15.31,325500.0,10.2472,10.2539,10.2405,10.2539,325500.0
2006-01-03 11:25:00,15.31,15.32,15.3,15.3,563700.0,10.2539,10.2606,10.2472,10.2472,563700.0
2006-01-03 11:30:00,15.3,15.31,15.29,15.31,383400.0,10.2472,10.2539,10.2405,10.2539,383400.0
2006-01-03 11:35:00,15.31,15.32,15.29,15.3,470100.0,10.2539,10.2606,10.2405,10.2472,470100.0
2006-01-03 11:40:00,15.3,15.31,15.3,15.3,315900.0,10.2472,10.2539,10.2472,10.2472,315900.0
2006-01-03 11:45:00,15.3,15.31,15.3,15.3,547500.0,10.2472,10.2539,10.2472,10.2472,547500.0
2006-01-03 11:50:00,15.3,15.32,15.3,15.32,541800.0,10.2472,10.2606,10.2472,10.2606,541800.0
2006-01-03 11:55:00,15.32,15.33,15.31,15.32,680400.0,10.2606,10.2673,10.2539,10.2606,680400.0
2006-01-03 12:00:00,15.32,15.33,15.3,15.33,891900.0,10.2606,10.2673,10.2472,10.2673,891900.0
2006-01-03 12:05:00,15.33,15.35,15.33,15.34,1034700.0,10.2673,10.2807,10.2673,10.274,1034700.0
2006-01-03 12:10:00,15.34,15.34,15.32,15.32,529800.0,10.274,10.274,10.2606,10.2606,529800.0
2006-01-03 12:15:00,15.32,15.33,15.32,15.32,387600.0,10.2606,10.2673,10.2606,10.2606,387600.0
2006-01-03 12:20:00,15.32,15.32,15.3,15.31,506100.0,10.2606,10.2606,10.2472,10.2539,506100.0
2006-01-03 12:25:00,15.3,15.32,15.28,15.29,473700.0,10.2472,10.2606,10.2338,10.2405,473700.0
2006-01-03 12:30:00,15.29,15.29,15.28,15.29,602100.0,10.2405,10.2405,10.2338,10.2405,602100.0
2006-01-03 12:35:00,15.29,15.3,15.28,15.29,365100.0,10.2405,10.2472,10.2338,10.2405,365100.0
2006-01-03 12:40:00,15.29,15.3,15.27,15.29,465000.0,10.2405,10.2472,10.2271,10.2405,465000.0
2006-01-03 12:45:00,15.29,15.33,15.29,15.32,744300.0,10.2405,10.2673,10.2405,10.2606,744300.0
2006-01-03 12:50:00,15.33,15.33,15.32,15.33,727200.0,10.2673,10.2673,10.2606,10.2673,727200.0
2006-01-03 12:55:00,15.33,15.33,15.31,15.31,560400.0,10.2673,10.2673,10.2539,10.2539,560400.0
2006-01-03 13:00:00,15.31,15.32,15.3,15.31,625500.0,10.2539,10.2606,10.2472,10.2539,625500.0
2006-01-03 13:05:00,15.32,15.33,15.31,15.33,185100.0,10.2606,10.2673,10.2539,10.2673,185100.0
2006-01-03 13:10:00,15.33,15.33,15.3,15.31,527100.0,10.2673,10.2673,10.2472,10.2539,527100.0
2006-01-03 13:15:00,15.3,15.32,15.3,15.3,487200.0,10.2472,10.2606,10.2472,10.2472,487200.0
2006-01-03 13:20:00,15.29,15.3,15.28,15.28,669900.0,10.2405,10.2472,10.2338,10.2338,669900.0
2006-01-03 13:25:00,15.28,15.31,15.28,15.3,593400.0,10.2338,10.2539,10.2338,10.2472,593400.0
2006-01-03 13:30:00,15.3,15.31,15.3,15.31,507300.0,10.2472,10.2539,10.2472,10.2539,507300.0
2006-01-03 13:35:00,15.31,15.32,15.29,15.31,364200.0,10.2539,10.2606,10.2405,10.2539,364200.0
2006-01-03 13:40:00,15.31,15.32,15.29,15.3,268500.0,10.2539,10.2606,10.2405,10.2472,268500.0
2006-01-03 13:45:00,15.3,15.32,15.29,15.29,376500.0,10.2472,10.2606,10.2405,10.2405,376500.0
2006-01-03 13:50:00,15.29,15.31,15.28,15.3,359700.0,10.2405,10.2539,10.2338,10.2472,359700.0
2006-01-03 13:55:00,15.3,15.32,15.3,15.31,530700.0,10.2472,10.2606,10.2472,10.2539,530700.0
2006-01-03 14:00:00,15.31,15.33,15.3,15.33,1046100.0,10.2539,10.2673,10.2472,10.2673,1046100.0
2006-01-03 14:05:00,15.33,15.33,15.31,15.32,748200.0,10.2673,10.2673,10.2539,10.2606,748200.0
2006-01-03 14:10:00,15.32,15.33,15.31,15.31,558000.0,10.2606,10.2673,10.2539,10.2539,558000.0
2006-01-03 14:15:00,15.31,15.31,15.29,15.29,782400.0,10.2539,10.2539,10.2405,10.2405,782400.0
2006-01-03 14:20:00,15.29,15.3,15.28,15.29,531000.0,10.2405,10.2472,10.2338,10.2405,531000.0
2006-01-03 14:25:00,15.29,15.3,15.27,15.27,877500.0,10.2405,10.2472,10.2271,10.2271,877500.0
2006-01-03 14:30:00,15.27,15.3,15.27,15.29,873300.0,10.2271,10.2472,10.2271,10.2405,873300.0
2006-01-03 14:35:00,15.29,15.29,15.27,15.29,576000.0,10.2405,10.2405,10.2271,10.2405,576000.0
2006-01-03 14:40:00,15.3,15.33,15.29,15.33,921600.0,10.2472,10.2673,10.2405,10.2673,921600.0
2006-01-03 14:45:00,15.33,15.34,15.32,15.33,1409700.0,10.2673,10.274,10.2606,10.2673,1409700.0
2006-01-03 14:50:00,15.33,15.35,15.32,15.35,1007100.0,10.2673,10.2807,10.2606,10.2807,1007100.0
2006-01-03 14:55:00,15.35,15.36,15.33,15.36,736200.0,10.2807,10.2874,10.2673,10.2874,736200.0
2006-01-03 15:00:00,15.36,15.4,15.35,15.4,841800.0,10.2874,10.3142,10.2807,10.3142,841800.0
2006-01-03 15:05:00,15.4,15.41,15.38,15.39,760500.0,10.3142,10.3209,10.3008,10.3075,760500.0
2006-01-03 15:10:00,15.4,15.4,15.33,15.35,1359900.0,10.3142,10.3142,10.2673,10.2807,1359900.0
2006-01-03 15:15:00,15.35,15.37,15.34,15.36,783000.0,10.2807,10.2941,10.274,10.2874,783000.0
2006-01-03 15:20:00,15.37,15.4,15.37,15.39,813300.0,10.2941,10.3142,10.2941,10.3075,813300.0
2006-01-03 15:25:00,15.38,15.39,15.36,15.38,1097400.0,10.3008,10.3075,10.2874,10.3008,1097400.0
2006-01-03 15:30:00,15.37,15.38,15.36,15.36,990300.0,10.2941,10.3008,10.2874,10.2874,990300.0
2006-01-03 15:35:00,15.36,15.37,15.35,15.36,762900.0,10.2874,10.2941,10.2807,10.2874,762900.0
2006-01-03 15:40:00,15.36,15.39,15.36,15.37,808200.0,10.2874,10.3075,10.2874,10.2941,808200.0
2006-01-03 15:45:00,15.37,15.39,15.35,15.38,855900.0,10.2941,10.3075,10.2807,10.3008,855900.0
2006-01-03 15:50:00,15.38,15.39,15.36,15.36,1157100.0,10.3008,10.3075,10.2874,10.2874,1157100.0
2006-01-03 15:55:00,15.37,15.41,15.36,15.41,1475700.0,10.2941,10.3209,10.2874,10.3209,1475700.0
2006-01-04 09:30:00,15.41,15.43,15.41,15.42,1420200.0,10.3209,10.3343,10.3209,10.3276,1420200.0
2006-01-04 09:35:00,15.43,15.46,15.42,15.46,626700.0,10.3343,10.3543,10.3276,10.3543,626700.0
2006-01-04 09:40:00,15.46,15.5,15.45,15.49,963300.0,10.3543,10.3811,10.3476,10.3744,963300.0
2006-01-04 09:45:00,15.48,15.48,15.45,15.45,875100.0,10.3677,10.3677,10.3476,10.3476,875100.0
2006-01-04 09:50:00,15.45,15.47,15.42,15.42,374100.0,10.3476,10.361,10.3276,10.3276,374100.0
2006-01-04 09:55:00,15.42,15.42,15.37,15.39,757500.0,10.3276,10.3276,10.2941,10.3075,757500.0
2006-01-04 10:00:00,15.39,15.47,15.39,15.46,830400.0,10.3075,10.361,10.3075,10.3543,830400.0
2006-01-04 10:05:00,15.46,15.47,15.44,15.47,615300.0,10.3543,10.361,10.3409,10.361,615300.0
2006-01-04 10:10:00,15.47,15.48,15.47,15.48,404400.0,10.361,10.3677,10.361,10.3677,404400.0
2006-01-04 10:15:00,15.48,15.49,15.42,15.43,1282200.0,10.3677,10.3744,10.3276,10.3343,1282200.0
2006-01-04 10:20:00,15.43,15.45,15.43,15.44,841200.0,10.3343,10.3476,10.3343,10.3409,841200.0
2006-01-04 10:25:00,15.45,15.45,15.43,15.44,657900.0,10.3476,10.3476,10.3343,10.3409,657900.0
2006-01-04 10:30:00,15.44,15.45,15.43,15.44,360600.0,10.3409,10.3476,10.3343,10.3409,360600.0
2006-01-04 10:35:00,15.44,15.45,15.43,15.43,661500.0,10.3409,10.3476,10.3343,10.3343,661500.0
2006-01-04 10:40:00,15.43,15.47,15.42,15.46,869700.0,10.3343,10.361,10.3276,10.3543,869700.0
2006-01-04 10:45:00,15.46,15.47,15.46,15.47,1584300.0,10.3543,10.361,10.3543,10.361,1584300.0
2006-01-04 10:50:00,15.46,15.47,15.45,15.46,655800.0,10.3543,10.361,10.3476,10.3543,655800.0
2006-01-04 10:55:00,15.46,15.46,15.44,15.44,372900.0,10.3543,10.3543,10.3409,10.3409,372900.0
2006-01-04 11:00:00,15.44,15.45,15.42,15.43,223200.0,10.3409,10.3476,10.3276,10.3343,223200.0
2006-01-04 11:05:00,15.43,15.44,15.42,15.44,341700.0,10.3343,10.3409,10.3276,10.3409,341700.0
2006-01-04 11:10:00,15.44,15.45,15.43,15.45,438300.0,10.3409,10.3476,10.3343,10.3476,438300.0
2006-01-04 11:15:00,15.45,15.46,15.43,15.44,451500.0,10.3476,10.3543,10.3343,10.3409,451500.0
2006-01-04 11:20:00,15.44,15.45,15.44,15.45,270600.0,10.3409,10.3476,10.3409,10.3476,270600.0
2006-01-04 11:25:00,15.45,15.45,15.43,15.43,572700.0,10.3476,10.3476,10.3343,10.3343,572700.0
2006-01-04 11:30:00,15.44,15.45,15.44,15.44,338700.0,10.3409,10.3476,10.3409,10.3409,338700.0
2006-01-04 11:35:00,15.44,15.46,15.44,15.44,421200.0,10.3409,10.3543,10.3409,10.3409,421200.0
2006-01-04 11:40:00,15.45,15.46,15.45,15.45,229500.0,10.3476,10.3543,10.3476,10.3476,229500.0
2006-01-04 11:45:00,15.45,15.46,15.44,15.46,460800.0,10.3476,10.3543,10.3409,10.3543,460800.0
2006-01-04 11:50:00,15.46,15.47,15.45,15.46,438000.0,10.3543,10.361,10.3476,10.3543,438000.0
2006-01-04 11:55:00,15.46,15.47,15.45,15.46,319800.0,10.3543,10.361,10.3476,10.3543,319800.0
2006-01-04 12:00:00,15.46,15.47,15.46,15.47,311100.0,10.3543,10.361,10.3543,10.361,311100.0
2006-01-04 12:05:00,15.47,15.47,15.44,15.46,254100.0,10.361,10.361,10.3409,10.3543,254100.0
2006-01-04 12:10:00,15.46,15.47,15.46,15.47,217500.0,10.3543,10.361,10.3543,10.361,217500.0
2006-01-04 12:15:00,15.46,15.47,15.45,15.46,219000.0,10.3543,10.361,10.3476,10.3543,219000.0
2006-01-04 12:20:00,15.46,15.47,15.45,15.47,179100.0,10.3543,10.361,10.3476,10.361,179100.0
2006-01-04 12:25:00,15.47,15.47,15.45,15.45,178800.0,10.361,10.361,10.3476,10.3476,178800.0
2006-01-04 12:30:00,15.45,15.46,15.44,15.45,212700.0,10.3476,10.3543,10.3409,10.3476,212700.0
2006-01-04 12:35:00,15.45,15.46,15.45,15.45,261300.0,10.3476,10.3543,10.3476,10.3476,261300.0
2006-01-04 12:40:00,15.45,15.45,15.43,15.44,267600.0,10.3476,10.3476,10.3343,10.3409,267600.0
2006-01-04 12:45:00,15.45,15.45,15.42,15.43,375300.0,10.3476,10.3476,10.3276,10.3343,375300.0
2006-01-04 12:50:00,15.43,15.46,15.43,15.46,290100.0,10.3343,10.3543,10.3343,10.3543,290100.0
2006-01-04 12:55:00,15.45,15.46,15.44,15.44,224400.0,10.3476,10.3543,10.3409,10.3409,224400.0
2006-01-04 13:00:00,15.44,15.44,15.42,15.43,443400.0,10.3409,10.3409,10.3276,10.3343,443400.0
2006-01-04 13:05:00,15.43,15.44,15.43,15.43,309300.0,10.3343,10.3409,10.3343,10.3343,309300.0
2006-01-04 13:10:00,15.43,15.43,15.41,15.42,243600.0,10.3343,10.3343,10.3209,10.3276,243600.0
2006-01-04 13:15:00,15.42,15.44,15.42,15.43,180900.0,10.3276,10.3409,10.3276,10.3343,180900.0
2006-01-04 13:20:00,15.43,15.43,15.42,15.43,330300.0,10.3343,10.3343,10.3276,10.3343,330300.0
2006-01-04 13:25:00,15.43,15.43,15.41,15.43,421200.0,10.3343,10.3343,10.3209,10.3343,421200.0
2006-01-04 13:30:00,15.43,15.44,15.43,15.43,2008800.0,10.3343,10.3409,10.3343,10.3343,2008800.0
2006-01-04 13:35:00,15.43,15.43,15.41,15.41,408000.0,10.3343,10.3343,10.3209,10.3209,408000.0
2006-01-04 13:40:00,15.42,15.43,15.41,15.43,217200.0,10.3276,10.3343,10.3209,10.3343,217200.0
2006-01-04 13:45:00,15.43,15.43,15.42,15.43,256200.0,10.3343,10.3343,10.3276,10.3343,256200.0
2006-01-04 13:50:00,15.43,15.43,15.42,15.43,345000.0,10.3343,10.3343,10.3276,10.3343,345000.0
2006-01-04 13:55:00,15.43,15.44,15.42,15.42,352200.0,10.3343,10.3409,10.3276,10.3276,352200.0
2006-01-04 14:00:00,15.42,15.43,15.42,15.43,315000.0,10.3276,10.3343,10.3276,10.3343,315000.0
2006-01-04 14:05:00,15.43,15.43,15.4,15.41,454800.0,10.3343,10.3343,10.3142,10.3209,454800.0
2006-01-04 14:10:00,15.4,15.41,15.37,15.38,669000.0,10.3142,10.3209,10.2941,10.3008,669000.0
2006-01-04 14:15:00,15.38,15.4,15.37,15.4,346500.0,10.3008,10.3142,10.2941,10.3142,346500.0
2006-01-04 14:20:00,15.4,15.41,15.39,15.39,308100.0,10.3142,10.3209,10.3075,10.3075,308100.0
2006-01-04 14:25:00,15.39,15.41,15.39,15.4,330300.0,10.3075,10.3209,10.3075,10.3142,330300.0
2006-01-04 14:30:00,15.41,15.41,15.4,15.41,303300.0,10.3209,10.3209,10.3142,10.3209,303300.0
2006-01-04 14:35:00,15.41,15.42,15.4,15.4,402600.0,10.3209,10.3276,10.3142,10.3142,402600.0
2006-01-04 14:40:00,15.41,15.42,15.39,15.41,493800.0,10.3209,10.3276,10.3075,10.3209,493800.0
2006-01-04 14:45:00,15.42,15.42,15.4,15.42,378300.0,10.3276,10.3276,10.3142,10.3276,378300.0
2006-01-04 14:50:00,15.42,15.42,15.41,15.41,435900.0,10.3276,10.3276,10.3209,10.3209,435900.0
2006-01-04 14:55:00,15.41,15.42,15.4,15.41,438900.0,10.3209,10.3276,10.3142,10.3209,438900.0
2006-01-04 15:00:00,15.41,15.42,15.4,15.41,432900.0,10.3209,10.3276,10.3142,10.3209,432900.0
2006-01-04 15:05:00,15.41,15.42,15.4,15.41,492900.0,10.3209,10.3276,10.3142,10.3209,492900.0
2006-01-04 15:10:00,15.41,15.41,15.39,15.4,494700.0,10.3209,10.3209,10.3075,10.3142,494700.0
2006-01-04 15:15:00,15.4,15.41,15.4,15.4,301500.0,10.3142,10.3209,10.3142,10.3142,301500.0
2006-01-04 15:20:00,15.41,15.41,15.4,15.4,350100.0,10.3209,10.3209,10.3142,10.3142,350100.0
2006-01-04 15:25:00,15.41,15.42,15.4,15.41,304500.0,10.3209,10.3276,10.3142,10.3209,304500.0
2006-01-04 15:30:00,15.41,15.42,15.4,15.41,620700.0,10.3209,10.3276,10.3142,10.3209,620700.0
2006-01-04 15:35:00,15.41,15.42,15.4,15.41,613500.0,10.3209,10.3276,10.3142,10.3209,613500.0
2006-01-04 15:40:00,15.41,15.41,15.4,15.41,738900.0,10.3209,10.3209,10.3142,10.3209,738900.0
2006-01-04 15:45:00,15.41,15.41,15.39,15.4,588000.0,10.3209,10.3209,10.3075,10.3142,588000.0
2006-01-04 15:50:00,15.4,15.42,15.39,15.42,1054800.0,10.3142,10.3276,10.3075,10.3276,1054800.0
2006-01-04 15:55:00,15.42,15.44,15.41,15.43,1891200.0,10.3276,10.3409,10.3209,10.3343,1891200.0
2006-01-05 09:30:00,15.33,15.36,15.31,15.35,2726100.0,10.2673,10.2874,10.2539,10.2807,2726100.0
2006-01-05 09:35:00,15.34,15.45,15.34,15.45,1125300.0,10.274,10.3476,10.274,10.3476,1125300.0
2006-01-05 09:40:00,15.45,15.47,15.38,15.42,993900.0,10.3476,10.361,10.3008,10.3276,993900.0
2006-01-05 09:45:00,15.42,15.43,15.38,15.38,812400.0,10.3276,10.3343,10.3008,10.3008,812400.0
2006-01-05 09:50:00,15.38,15.38,15.34,15.36,1172100.0,10.3008,10.3008,10.274,10.2874,1172100.0
2006-01-05 09:55:00,15.36,15.37,15.34,15.35,851700.0,10.2874,10.2941,10.274,10.2807,851700.0
2006-01-05 10:00:00,15.36,15.41,15.35,15.4,1006800.0,10.2874,10.3209,10.2807,10.3142,1006800.0
2006-01-05 10:05:00,15.4,15.45,15.4,15.42,1420800.0,10.3142,10.3476,10.3142,10.3276,1420800.0
2006-01-05 10:10:00,15.41,15.42,15.38,15.39,388800.0,10.3209,10.3276,10.3008,10.3075,388800.0
2006-01-05 10:15:00,15.39,15.41,15.39,15.39,533100.0,10.3075,10.3209,10.3075,10.3075,533100.0
2006-01-05 10:20:00,15.39,15.4,15.38,15.4,658800.0,10.3075,10.3142,10.3008,10.3142,658800.0
2006-01-05 10:25:00,15.4,15.4,15.36,15.36,649500.0,10.3142,10.3142,10.2874,10.2874,649500.0
2006-01-05 10:30:00,15.36,15.39,15.36,15.37,572400.0,10.2874,10.3075,10.2874,10.2941,572400.0
2006-01-05 10:35:00,15.37,15.38,15.35,15.36,900300.0,10.2941,10.3008,10.2807,10.2874,900300.0
2006-01-05 10:40:00,15.36,15.37,15.33,15.34,652200.0,10.2874,10.2941,10.2673,10.274,652200.0
2006-01-05 10:45:00,15.34,15.35,15.34,15.34,430500.0,10.274,10.2807,10.274,10.274,430500.0
2006-01-05 10:50:00,15.35,15.35,15.32,15.32,2725500.0,10.2807,10.2807,10.2606,10.2606,2725500.0
2006-01-05 10:55:00,15.32,15.35,15.31,15.34,713400.0,10.2606,10.2807,10.2539,10.274,713400.0
2006-01-05 11:00:00,15.34,15.35,15.32,15.34,599100.0,10.274,10.2807,10.2606,10.274,599100.0
2006-01-05 11:05:00,15.34,15.39,15.34,15.38,401400.0,10.274,10.3075,10.274,10.3008,401400.0
2006-01-05 11:10:00,15.38,15.38,15.36,15.37,474600.0,10.3008,10.3008,10.2874,10.2941,474600.0
2006-01-05 11:15:00,15.37,15.39,15.37,15.38,307800.0,10.2941,10.3075,10.2941,10.3008,307800.0
2006-01-05 11:20:00,15.37,15.38,15.35,15.36,651900.0,10.2941,10.3008,10.2807,10.2874,651900.0
2006-01-05 11:25:00,15.36,15.36,15.34,15.36,260400.0,10.2874,10.2874,10.274,10.2874,260400.0
2006-01-05 11:30:00,15.36,15.37,15.36,15.36,472500.0,10.2874,10.2941,10.2874,10.2874,472500.0
2006-01-05 11:35:00,15.36,15.38,15.36,15.36,371100.0,10.2874,10.3008,10.2874,10.2874,371100.0
2006-01-05 11:40:00,15.36,15.37,15.35,15.35,307800.0,10.2874,10.2941,10.2807,10.2807,307800.0
2006-01-05 11:45:00,15.35,15.35,15.33,15.33,383100.0,10.2807,10.2807,10.2673,10.2673,383100.0
2006-01-05 11:50:00,15.33,15.34,15.33,15.33,220800.0,10.2673,10.274,10.2673,10.2673,220800.0
2006-01-05 11:55:00,15.33,15.34,15.33,15.34,329400.0,10.2673,10.274,10.2673,10.274,329400.0
2006-01-05 12:00:00,15.34,15.34,15.33,15.34,351300.0,10.274,10.274,10.2673,10.274,351300.0
2006-01-05 12:05:00,15.34,15.34,15.31,15.31,728100.0,10.274,10.274,10.2539,10.2539,728100.0
2006-01-05 12:10:00,15.31,15.31,15.29,15.29,408300.0,10.2539,10.2539,10.2405,10.2405,408300.0
2006-01-05 12:15:00,15.29,15.29,15.26,15.27,599700.0,10.2405,10.2405,10.2204,10.2271,599700.0
2006-01-05 12:20:00,15.27,15.27,15.25,15.26,507300.0,10.2271,10.2271,10.2137,10.2204,507300.0
2006-01-05 12:25:00,15.26,15.27,15.24,15.24,721800.0,10.2204,10.2271,10.207,10.207,721800.0
2006-01-05 12:30:00,15.24,15.28,15.24,15.26,958200.0,10.207,10.2338,10.207,10.2204,958200.0
2006-01-05 12:35:00,15.26,15.26,15.25,15.25,586200.0,10.2204,10.2204,10.2137,10.2137,586200.0
2006-01-05 12:40:00,15.25,15.25,15.2,15.21,986700.0,10.2137,10.2137,10.1802,10.1869,986700.0
2006-01-05 12:45:00,15.21,15.22,15.19,15.21,1170600.0,10.1869,10.1936,10.1735,10.1869,1170600.0
2006-01-05 12:50:00,15.21,15.24,15.21,15.24,657600.0,10.1869,10.207,10.1869,10.207,657600.0
2006-01-05 12:55:00,15.24,15.24,15.22,15.22,423600.0,10.207,10.207,10.1936,10.1936,423600.0
2006-01-05 13:00:00,15.23,15.23,15.22,15.22,399900.0,10.2003,10.2003,10.1936,10.1936,399900.0
2006-01-05 13:05:00,15.22,15.24,15.21,15.24,488400.0,10.1936,10.207,10.1869,10.207,488400.0
2006-01-05 13:10:00,15.23,15.24,15.2,15.21,882300.0,10.2003,10.207,10.1802,10.1869,882300.0
2006-01-05 13:15:00,15.2,15.22,15.2,15.21,325200.0,10.1802,10.1936,10.1802,10.1869,325200.0
2006-01-05 13:20:00,15.2,15.21,15.2,15.21,367800.0,10.1802,10.1869,10.1802,10.1869,367800.0
2006-01-05 13:25:00,15.21,15.22,15.19,15.2,795000.0,10.1869,10.1936,10.1735,10.1802,795000.0
2006-01-05 13:30:00,15.2,15.21,15.19,15.2,464700.0,10.1802,10.1869,10.1735,10.1802,464700.0
2006-01-05 13:35:00,15.2,15.21,15.2,15.2,471000.0,10.1802,10.1869,10.1802,10.1802,471000.0
2006-01-05 13:40:00,15.2,15.22,15.2,15.21,230400.0,10.1802,10.1936,10.1802,10.1869,230400.0
2006-01-05 13:45:00,15.21,15.22,15.2,15.2,379800.0,10.1869,10.1936,10.1802,10.1802,379800.0
2006-01-05 13:50:00,15.2,15.21,15.2,15.2,459000.0,10.1802,10.1869,10.1802,10.1802,459000.0
2006-01-05 13:55:00,15.2,15.2,15.17,15.18,657900.0,10.1802,10.1802,10.1601,10.1668,657900.0
2006-01-05 14:00:00,15.18,15.19,15.17,15.18,389400.0,10.1668,10.1735,10.1601,10.1668,389400.0
2006-01-05 14:05:00,15.18,15.19,15.17,15.17,516600.0,10.1668,10.1735,10.1601,10.1601,516600.0
2006-01-05 14:10:00,15.17,15.18,15.15,15.17,920400.0,10.1601,10.1668,10.1467,10.1601,920400.0
2006-01-05 14:15:00,15.17,15.17,15.15,15.16,540000.0,10.1601,10.1601,10.1467,10.1534,540000.0
2006-01-05 14:20:00,15.16,15.17,15.14,15.15,821100.0,10.1534,10.1601,10.14,10.1467,821100.0
2006-01-05 14:25:00,15.15,15.15,15.1,15.12,1550100.0,10.1467,10.1467,10.1132,10.1266,1550100.0
2006-01-05 14:30:00,15.13,15.16,15.12,15.16,644700.0,10.1333,10.1534,10.1266,10.1534,644700.0
2006-01-05 14:35:00,15.16,15.17,15.15,15.17,901500.0,10.1534,10.1601,10.1467,10.1601,901500.0
2006-01-05 14:40:00,15.17,15.17,15.15,15.16,627300.0,10.1601,10.1601,10.1467,10.1534,627300.0
2006-01-05 14:45:00,15.16,15.18,15.15,15.16,1298100.0,10.1534,10.1668,10.1467,10.1534,1298100.0
2006-01-05 14:50:00,15.16,15.17,15.16,15.16,471900.0,10.1534,10.1601,10.1534,10.1534,471900.0
2006-01-05 14:55:00,15.16,15.18,15.15,15.18,1121700.0,10.1534,10.1668,10.1467,10.1668,1121700.0
2006-01-05 15:00:00,15.18,15.19,15.16,15.19,992400.0,10.1668,10.1735,10.1534,10.1735,992400.0
2006-01-05 15:05:00,15.19,15.19,15.17,15.18,1027200.0,10.1735,10.1735,10.1601,10.1668,1027200.0
2006-01-05 15:10:00,15.17,15.18,15.16,15.16,646800.0,10.1601,10.1668,10.1534,10.1534,646800.0
2006-01-05 15:15:00,15.16,15.18,15.16,15.18,1025700.0,10.1534,10.1668,10.1534,10.1668,1025700.0
2006-01-05 15:20:00,15.18,15.2,15.18,15.19,1010100.0,10.1668,10.1802,10.1668,10.1735,1010100.0
2006-01-05 15:25:00,15.19,15.21,15.19,15.21,509700.0,10.1735,10.1869,10.1735,10.1869,509700.0
2006-01-05 15:30:00,15.21,15.21,15.19,15.21,815100.0,10.1869,10.1869,10.1735,10.1869,815100.0
2006-01-05 15:35:00,15.21,15.21,15.2,15.21,702300.0,10.1869,10.1869,10.1802,10.1869,702300.0
2006-01-05 15:40:00,15.21,15.22,15.21,15.21,1171800.0,10.1869,10.1936,10.1869,10.1869,1171800.0
2006-01-05 15:45:00,15.21,15.22,15.21,15.21,864600.0,10.1869,10.1936,10.1869,10.1869,864600.0
2006-01-05 15:50:00,15.21,15.22,15.21,15.22,1088400.0,10.1869,10.1936,10.1869,10.1936,1088400.0
2006-01-05 15:55:00,15.21,15.23,15.21,15.23,1980000.0,10.1869,10.2003,10.1869,10.2003,1980000.0
2006-01-06 09:30:00,15.23,15.28,15.23,15.25,2004600.0,10.2003,10.2338,10.2003,10.2137,2004600.0
2006-01-06 09:35:00,15.24,15.25,15.19,15.19,1295400.0,10.207,10.2137,10.1735,10.1735,1295400.0
2006-01-06 09:40:00,15.19,15.19,15.12,15.15,1328400.0,10.1735,10.1735,10.1266,10.1467,1328400.0
2006-01-06 09:45:00,15.15,15.16,15.11,15.11,807300.0,10.1467,10.1534,10.1199,10.1199,807300.0
2006-01-06 09:50:00,15.11,15.13,15.1,15.1,1296600.0,10.1199,10.1333,10.1132,10.1132,1296600.0
2006-01-06 09:55:00,15.1,15.2,15.07,15.18,1593600.0,10.1132,10.1802,10.0931,10.1668,1593600.0
2006-01-06 10:00:00,15.19,15.2,15.09,15.1,1398300.0,10.1735,10.1802,10.1065,10.1132,1398300.0
2006-01-06 10:05:00,15.1,15.11,15.07,15.07,1587600.0,10.1132,10.1199,10.0931,10.0931,1587600.0
2006-01-06 10:10:00,15.07,15.09,15.05,15.07,1665300.0,10.0931,10.1065,10.0797,10.0931,1665300.0
2006-01-06 10:15:00,15.06,15.11,15.06,15.09,822900.0,10.0864,10.1199,10.0864,10.1065,822900.0
2006-01-06 10:20:00,15.1,15.12,15.08,15.08,823500.0,10.1132,10.1266,10.0998,10.0998,823500.0
2006-01-06 10:25:00,15.08,15.12,15.07,15.1,835500.0,10.0998,10.1266,10.0931,10.1132,835500.0
2006-01-06 10:30:00,15.1,15.1,15.04,15.05,1344300.0,10.1132,10.1132,10.073,10.0797,1344300.0
2006-01-06 10:35:00,15.05,15.07,15.03,15.04,973200.0,10.0797,10.0931,10.0664,10.073,973200.0
2006-01-06 10:40:00,15.04,15.08,15.04,15.07,903000.0,10.073,10.0998,10.073,10.0931,903000.0
2006-01-06 10:45:00,15.07,15.08,15.07,15.08,1348200.0,10.0931,10.0998,10.0931,10.0998,1348200.0
2006-01-06 10:50:00,15.08,15.09,15.06,15.07,793200.0,10.0998,10.1065,10.0864,10.0931,793200.0
2006-01-06 10:55:00,15.07,15.07,15.06,15.06,728700.0,10.0931,10.0931,10.0864,10.0864,728700.0
2006-01-06 11:00:00,15.06,15.07,15.05,15.06,1507800.0,10.0864,10.0931,10.0797,10.0864,1507800.0
2006-01-06 11:05:00,15.06,15.09,15.06,15.08,763500.0,10.0864,10.1065,10.0864,10.0998,763500.0
2006-01-06 11:10:00,15.09,15.11,15.07,15.1,706200.0,10.1065,10.1199,10.0931,10.1132,706200.0
2006-01-06 11:15:00,15.11,15.12,15.1,15.1,433500.0,10.1199,10.1266,10.1132,10.1132,433500.0
2006-01-06 11:20:00,15.1,15.11,15.09,15.11,801000.0,10.1132,10.1199,10.1065,10.1199,801000.0
2006-01-06 11:25:00,15.11,15.13,15.11,15.13,766500.0,10.1199,10.1333,10.1199,10.1333,766500.0
2006-01-06 11:30:00,15.13,15.13,15.12,15.13,311700.0,10.1333,10.1333,10.1266,10.1333,311700.0
2006-01-06 11:35:00,15.13,15.15,15.13,15.15,788100.0,10.1333,10.1467,10.1333,10.1467,788100.0
2006-01-06 11:40:00,15.15,15.15,15.12,15.12,572100.0,10.1467,10.1467,10.1266,10.1266,572100.0
2006-01-06 11:45:00,15.12,15.13,15.12,15.13,329700.0,10.1266,10.1333,10.1266,10.1333,329700.0
2006-01-06 11:50:00,15.13,15.13,15.12,15.13,314700.0,10.1333,10.1333,10.1266,10.1333,314700.0
2006-01-06 11:55:00,15.13,15.13,15.11,15.11,474900.0,10.1333,10.1333,10.1199,10.1199,474900.0
2006-01-06 12:00:00,15.11,15.14,15.1,15.14,955200.0,10.1199,10.14,10.1132,10.14,955200.0
2006-01-06 12:05:00,15.14,15.14,15.13,15.14,372000.0,10.14,10.14,10.1333,10.14,372000.0
2006-01-06 12:10:00,15.14,15.16,15.14,15.15,410700.0,10.14,10.1534,10.14,10.1467,410700.0
2006-01-06 12:15:00,15.16,15.16,15.14,15.15,574500.0,10.1534,10.1534,10.14,10.1467,574500.0
2006-01-06 12:20:00,15.15,15.16,15.14,15.16,390000.0,10.1467,10.1534,10.14,10.1534,390000.0
2006-01-06 12:25:00,15.16,15.16,15.15,15.15,319800.0,10.1534,10.1534,10.1467,10.1467,319800.0
2006-01-06 12:30:00,15.15,15.16,15.14,15.15,373500.0,10.1467,10.1534,10.14,10.1467,373500.0
2006-01-06 12:35:00,15.15,15.15,15.15,15.15,511500.0,10.1467,10.1467,10.1467,10.1467,511500.0
2006-01-06 12:40:00,15.15,15.15,15.13,15.14,682200.0,10.1467,10.1467,10.1333,10.14,682200.0
2006-01-06 12:45:00,15.14,15.17,15.14,15.16,709200.0,10.14,10.1601,10.14,10.1534,709200.0
2006-01-06 12:50:00,15.17,15.17,15.16,15.16,932700.0,10.1601,10.1601,10.1534,10.1534,932700.0
2006-01-06 12:55:00,15.16,15.18,15.16,15.18,480600.0,10.1534,10.1668,10.1534,10.1668,480600.0
2006-01-06 13:00:00,15.18,15.18,15.17,15.18,514200.0,10.1668,10.1668,10.1601,10.1668,514200.0
2006-01-06 13:05:00,15.18,15.19,15.18,15.18,620100.0,10.1668,10.1735,10.1668,10.1668,620100.0
2006-01-06 13:10:00,15.18,15.18,15.17,15.17,308400.0,10.1668,10.1668,10.1601,10.1601,308400.0
2006-01-06 13:15:00,15.17,15.17,15.15,15.15,225300.0,10.1601,10.1601,10.1467,10.1467,225300.0
2006-01-06 13:20:00,15.15,15.17,15.15,15.17,450900.0,10.1467,10.1601,10.1467,10.1601,450900.0
2006-01-06 13:25:00,15.17,15.17,15.16,15.17,216000.0,10.1601,10.1601,10.1534,10.1601,216000.0
2006-01-06 13:30:00,15.17,15.18,15.16,15.18,516600.0,10.1601,10.1668,10.1534,10.1668,516600.0
2006-01-06 13:35:00,15.18,15.19,15.18,15.19,424800.0,10.1668,10.1735,10.1668,10.1735,424800.0
2006-01-06 13:40:00,15.19,15.2,15.18,15.19,358800.0,10.1735,10.1802,10.1668,10.1735,358800.0
2006-01-06 13:45:00,15.19,15.21,15.18,15.21,629100.0,10.1735,10.1869,10.1668,10.1869,629100.0
2006-01-06 13:50:00,15.21,15.22,15.2,15.22,720900.0,10.1869,10.1936,10.1802,10.1936,720900.0
2006-01-06 13:55:00,15.22,15.23,15.2,15.2,375000.0,10.1936,10.2003,10.1802,10.1802,375000.0
2006-01-06 14:00:00,15.2,15.21,15.19,15.2,476700.0,10.1802,10.1869,10.1735,10.1802,476700.0
2006-01-06 14:05:00,15.2,15.2,15.19,15.19,360600.0,10.1802,10.1802,10.1735,10.1735,360600.0
2006-01-06 14:10:00,15.19,15.19,15.17,15.18,321600.0,10.1735,10.1735,10.1601,10.1668,321600.0
2006-01-06 14:15:00,15.18,15.2,15.18,15.18,866700.0,10.1668,10.1802,10.1668,10.1668,866700.0
2006-01-06 14:20:00,15.18,15.19,15.17,15.17,555300.0,10.1668,10.1735,10.1601,10.1601,555300.0
2006-01-06 14:25:00,15.17,15.17,15.17,15.17,606000.0,10.1601,10.1601,10.1601,10.1601,606000.0
2006-01-06 14:30:00,15.17,15.17,15.16,15.17,563700.0,10.1601,10.1601,10.1534,10.1601,563700.0
2006-01-06 14:35:00,15.17,15.17,15.16,15.17,558000.0,10.1601,10.1601,10.1534,10.1601,558000.0
2006-01-06 14:40:00,15.17,15.18,15.16,15.18,527100.0,10.1601,10.1668,10.1534,10.1668,527100.0
2006-01-06 14:45:00,15.18,15.19,15.18,15.18,277800.0,10.1668,10.1735,10.1668,10.1668,277800.0
2006-01-06 14:50:00,15.19,15.19,15.17,15.19,445800.0,10.1735,10.1735,10.1601,10.1735,445800.0
2006-01-06 14:55:00,15.19,15.21,15.19,15.2,1035900.0,10.1735,10.1869,10.1735,10.1802,1035900.0
2006-01-06 15:00:00,15.2,15.22,15.2,15.22,752700.0,10.1802,10.1936,10.1802,10.1936,752700.0
2006-01-06 15:05:00,15.22,15.24,15.21,15.23,1096500.0,10.1936,10.207,10.1869,10.2003,1096500.0
2006-01-06 15:10:00,15.23,15.25,15.23,15.25,853200.0,10.2003,10.2137,10.2003,10.2137,853200.0
2006-01-06 15:15:00,15.25,15.26,15.23,15.25,977400.0,10.2137,10.2204,10.2003,10.2137,977400.0
2006-01-06 15:20:00,15.25,15.28,15.24,15.28,1647000.0,10.2137,10.2338,10.207,10.2338,1647000.0
2006-01-06 15:25:00,15.28,15.28,15.26,15.27,895800.0,10.2338,10.2338,10.2204,10.2271,895800.0
2006-01-06 15:30:00,15.27,15.28,15.25,15.25,1209900.0,10.2271,10.2338,10.2137,10.2137,1209900.0
2006-01-06 15:35:00,15.25,15.26,15.24,15.25,758100.0,10.2137,10.2204,10.207,10.2137,758100.0
2006-01-06 15:40:00,15.25,15.27,15.25,15.26,802200.0,10.2137,10.2271,10.2137,10.2204,802200.0
2006-01-06 15:45:00,15.26,15.27,15.26,15.26,1138500.0,10.2204,10.2271,10.2204,10.2204,1138500.0
2006-01-06 15:50:00,15.27,15.27,15.26,15.27,1231200.0,10.2271,10.2271,10.2204,10.2271,1231200.0
2006-01-06 15:55:00,15.27,15.29,15.26,15.29,1556700.0,10.2271,10.2405,10.2204,10.2405,1556700.0
2006-01-09 09:30:00,15.3,15.38,15.22,15.27,1683300.0,10.2472,10.3008,10.1936,10.2271,1683300.0
2006-01-09 09:35:00,15.27,15.34,15.27,15.33,809700.0,10.2271,10.274,10.2271,10.2673,809700.0
2006-01-09 09:40:00,15.33,15.35,15.32,15.33,676500.0,10.2673,10.2807,10.2606,10.2673,676500.0
2006-01-09 09:45:00,15.33,15.33,15.31,15.33,398400.0,10.2673,10.2673,10.2539,10.2673,398400.0
2006-01-09 09:50:00,15.32,15.35,15.32,15.32,763800.0,10.2606,10.2807,10.2606,10.2606,763800.0
2006-01-09 09:55:00,15.32,15.33,15.31,15.32,688200.0,10.2606,10.2673,10.2539,10.2606,688200.0
2006-01-09 10:00:00,15.32,15.32,15.28,15.29,565500.0,10.2606,10.2606,10.2338,10.2405,565500.0
2006-01-09 10:05:00,15.29,15.31,15.28,15.29,475800.0,10.2405,10.2539,10.2338,10.2405,475800.0
2006-01-09 10:10:00,15.29,15.29,15.25,15.27,474900.0,10.2405,10.2405,10.2137,10.2271,474900.0
2006-01-09 10:15:00,15.27,15.29,15.27,15.28,405900.0,10.2271,10.2405,10.2271,10.2338,405900.0
2006-01-09 10:20:00,15.28,15.29,15.25,15.27,428400.0,10.2338,10.2405,10.2137,10.2271,428400.0
2006-01-09 10:25:00,15.27,15.27,15.23,15.24,1328100.0,10.2271,10.2271,10.2003,10.207,1328100.0
2006-01-09 10:30:00,15.24,15.27,15.21,15.21,910200.0,10.207,10.2271,10.1869,10.1869,910200.0
2006-01-09 10:35:00,15.21,15.22,15.2,15.21,1957500.0,10.1869,10.1936,10.1802,10.1869,1957500.0
2006-01-09 10:40:00,15.2,15.24,15.2,15.24,522600.0,10.1802,10.207,10.1802,10.207,522600.0
2006-01-09 10:45:00,15.23,15.24,15.21,15.23,272700.0,10.2003,10.207,10.1869,10.2003,272700.0
2006-01-09 10:50:00,15.23,15.24,15.21,15.22,431400.0,10.2003,10.207,10.1869,10.1936,431400.0
2006-01-09 10:55:00,15.22,15.24,15.22,15.22,306900.0,10.1936,10.207,10.1936,10.1936,306900.0
2006-01-09 11:00:00,15.22,15.25,15.22,15.24,462600.0,10.1936,10.2137,10.1936,10.207,462600.0
2006-01-09 11:05:00,15.24,15.26,15.24,15.25,491700.0,10.207,10.2204,10.207,10.2137,491700.0
2006-01-09 11:10:00,15.25,15.26,15.25,15.25,522000.0,10.2137,10.2204,10.2137,10.2137,522000.0
2006-01-09 11:15:00,15.25,15.25,15.23,15.25,393900.0,10.2137,10.2137,10.2003,10.2137,393900.0
2006-01-09 11:20:00,15.25,15.27,15.24,15.26,438000.0,10.2137,10.2271,10.207,10.2204,438000.0
2006-01-09 11:25:00,15.26,15.28,15.26,15.27,525900.0,10.2204,10.2338,10.2204,10.2271,525900.0
2006-01-09 11:30:00,15.26,15.28,15.26,15.27,412800.0,10.2204,10.2338,10.2204,10.2271,412800.0
2006-01-09 11:35:00,15.27,15.28,15.27,15.27,1027200.0,10.2271,10.2338,10.2271,10.2271,1027200.0
2006-01-09 11:40:00,15.27,15.28,15.27,15.27,361800.0,10.2271,10.2338,10.2271,10.2271,361800.0
2006-01-09 11:45:00,15.27,15.28,15.27,15.27,717600.0,10.2271,10.2338,10.2271,10.2271,717600.0
2006-01-09 11:50:00,15.27,15.28,15.27,15.28,686400.0,10.2271,10.2338,10.2271,10.2338,686400.0
2006-01-09 11:55:00,15.29,15.31,15.28,15.31,483000.0,10.2405,10.2539,10.2338,10.2539,483000.0
2006-01-09 12:00:00,15.31,15.32,15.29,15.29,714000.0,10.2539,10.2606,10.2405,10.2405,714000.0
2006-01-09 12:05:00,15.29,15.31,15.29,15.31,270900.0,10.2405,10.2539,10.2405,10.2539,270900.0
2006-01-09 12:10:00,15.3,15.32,15.3,15.3,501900.0,10.2472,10.2606,10.2472,10.2472,501900.0
2006-01-09 12:15:00,15.3,15.31,15.29,15.3,446100.0,10.2472,10.2539,10.2405,10.2472,446100.0
2006-01-09 12:20:00,15.3,15.3,15.29,15.29,147000.0,10.2472,10.2472,10.2405,10.2405,147000.0
2006-01-09 12:25:00,15.29,15.29,15.27,15.28,262800.0,10.2405,10.2405,10.2271,10.2338,262800.0
2006-01-09 12:30:00,15.27,15.28,15.26,15.26,525600.0,10.2271,10.2338,10.2204,10.2204,525600.0
2006-01-09 12:35:00,15.27,15.27,15.25,15.26,792000.0,10.2271,10.2271,10.2137,10.2204,792000.0
2006-01-09 12:40:00,15.26,15.28,15.26,15.26,575100.0,10.2204,10.2338,10.2204,10.2204,575100.0
2006-01-09 12:45:00,15.26,15.27,15.25,15.26,293700.0,10.2204,10.2271,10.2137,10.2204,293700.0
2006-01-09 12:50:00,15.26,15.26,15.25,15.26,223200.0,10.2204,10.2204,10.2137,10.2204,223200.0
2006-01-09 12:55:00,15.26,15.28,15.25,15.27,270900.0,10.2204,10.2338,10.2137,10.2271,270900.0
2006-01-09 13:00:00,15.27,15.29,15.27,15.29,417300.0,10.2271,10.2405,10.2271,10.2405,417300.0
2006-01-09 13:05:00,15.29,15.29,15.27,15.28,400500.0,10.2405,10.2405,10.2271,10.2338,400500.0
2006-01-09 13:10:00,15.28,15.3,15.27,15.29,286500.0,10.2338,10.2472,10.2271,10.2405,286500.0
2006-01-09 13:15:00,15.29,15.3,15.29,15.3,304800.0,10.2405,10.2472,10.2405,10.2472,304800.0
2006-01-09 13:20:00,15.3,15.3,15.29,15.3,213300.0,10.2472,10.2472,10.2405,10.2472,213300.0
2006-01-09 13:25:00,15.3,15.3,15.28,15.28,252600.0,10.2472,10.2472,10.2338,10.2338,252600.0
2006-01-09 13:30:00,15.28,15.28,15.26,15.27,309900.0,10.2338,10.2338,10.2204,10.2271,309900.0
2006-01-09 13:35:00,15.27,15.28,15.25,15.27,585600.0,10.2271,10.2338,10.2137,10.2271,585600.0
2006-01-09 13:40:00,15.27,15.27,15.26,15.27,195600.0,10.2271,10.2271,10.2204,10.2271,195600.0
2006-01-09 13:45:00,15.27,15.29,15.27,15.28,458700.0,10.2271,10.2405,10.2271,10.2338,458700.0
2006-01-09 13:50:00,15.28,15.3,15.27,15.28,680700.0,10.2338,10.2472,10.2271,10.2338,680700.0
2006-01-09 13:55:00,15.29,15.29,15.28,15.29,220500.0,10.2405,10.2405,10.2338,10.2405,220500.0
2006-01-09 14:00:00,15.29,15.3,15.28,15.29,626400.0,10.2405,10.2472,10.2338,10.2405,626400.0
2006-01-09 14:05:00,15.29,15.29,15.27,15.28,361200.0,10.2405,10.2405,10.2271,10.2338,361200.0
2006-01-09 14:10:00,15.28,15.3,15.27,15.29,318300.0,10.2338,10.2472,10.2271,10.2405,318300.0
2006-01-09 14:15:00,15.3,15.3,15.27,15.27,510900.0,10.2472,10.2472,10.2271,10.2271,510900.0
2006-01-09 14:20:00,15.27,15.27,15.24,15.25,912600.0,10.2271,10.2271,10.207,10.2137,912600.0
2006-01-09 14:25:00,15.24,15.25,15.24,15.25,624000.0,10.207,10.2137,10.207,10.2137,624000.0
2006-01-09 14:30:00,15.25,15.25,15.23,15.24,660000.0,10.2137,10.2137,10.2003,10.207,660000.0
2006-01-09 14:35:00,15.25,15.25,15.23,15.23,669600.0,10.2137,10.2137,10.2003,10.2003,669600.0
2006-01-09 14:40:00,15.23,15.23,15.22,15.23,312000.0,10.2003,10.2003,10.1936,10.2003,312000.0
2006-01-09 14:45:00,15.23,15.23,15.2,15.22,842400.0,10.2003,10.2003,10.1802,10.1936,842400.0
2006-01-09 14:50:00,15.22,15.24,15.22,15.23,330600.0,10.1936,10.207,10.1936,10.2003,330600.0
2006-01-09 14:55:00,15.23,15.23,15.22,15.23,334200.0,10.2003,10.2003,10.1936,10.2003,334200.0
2006-01-09 15:00:00,15.23,15.23,15.21,15.22,360300.0,10.2003,10.2003,10.1869,10.1936,360300.0
2006-01-09 15:05:00,15.22,15.24,15.22,15.22,295500.0,10.1936,10.207,10.1936,10.1936,295500.0
2006-01-09 15:10:00,15.22,15.22,15.21,15.22,327900.0,10.1936,10.1936,10.1869,10.1936,327900.0
2006-01-09 15:15:00,15.22,15.22,15.21,15.21,407100.0,10.1936,10.1936,10.1869,10.1869,407100.0
2006-01-09 15:20:00,15.21,15.22,15.2,15.21,921600.0,10.1869,10.1936,10.1802,10.1869,921600.0
2006-01-09 15:25:00,15.21,15.21,15.19,15.2,729000.0,10.1869,10.1869,10.1735,10.1802,729000.0
2006-01-09 15:30:00,15.2,15.23,15.19,15.22,735600.0,10.1802,10.2003,10.1735,10.1936,735600.0
2006-01-09 15:35:00,15.22,15.23,15.22,15.23,427500.0,10.1936,10.2003,10.1936,10.2003,427500.0
2006-01-09 15:40:00,15.23,15.24,15.22,15.24,567000.0,10.2003,10.207,10.1936,10.207,567000.0
2006-01-09 15:45:00,15.23,15.23,15.21,15.23,858300.0,10.2003,10.2003,10.1869,10.2003,858300.0
2006-01-09 15:50:00,15.23,15.25,15.22,15.23,759600.0,10.2003,10.2137,10.1936,10.2003,759600.0
2006-01-09 15:55:00,15.23,15.25,15.23,15.24,1201500.0,10.2003,10.2137,10.2003,10.207,1201500.0
2006-01-10 09:30:00,15.17,15.2,15.15,15.18,1462500.0,10.1601,10.1802,10.1467,10.1668,1462500.0
2006-01-10 09:35:00,15.17,15.23,15.17,15.22,518700.0,10.1601,10.2003,10.1601,10.1936,518700.0
2006-01-10 09:40:00,15.22,15.23,15.19,15.22,792900.0,10.1936,10.2003,10.1735,10.1936,792900.0
2006-01-10 09:45:00,15.23,15.24,15.19,15.24,770100.0,10.2003,10.207,10.1735,10.207,770100.0
2006-01-10 09:50:00,15.24,15.24,15.2,15.2,570300.0,10.207,10.207,10.1802,10.1802,570300.0
2006-01-10 09:55:00,15.2,15.21,15.17,15.21,700500.0,10.1802,10.1869,10.1601,10.1869,700500.0
2006-01-10 10:00:00,15.2,15.23,15.2,15.22,565500.0,10.1802,10.2003,10.1802,10.1936,565500.0
2006-01-10 10:05:00,15.21,15.25,15.2,15.24,591900.0,10.1869,10.2137,10.1802,10.207,591900.0
2006-01-10 10:10:00,15.24,15.24,15.2,15.21,614400.0,10.207,10.207,10.1802,10.1869,614400.0
2006-01-10 10:15:00,15.21,15.23,15.21,15.21,379200.0,10.1869,10.2003,10.1869,10.1869,379200.0
2006-01-10 10:20:00,15.21,15.23,15.2,15.22,603600.0,10.1869,10.2003,10.1802,10.1936,603600.0
2006-01-10 10:25:00,15.22,15.22,15.19,15.2,386700.0,10.1936,10.1936,10.1735,10.1802,386700.0
2006-01-10 10:30:00,15.2,15.21,15.19,15.21,546300.0,10.1802,10.1869,10.1735,10.1869,546300.0
2006-01-10 10:35:00,15.21,15.22,15.21,15.22,211800.0,10.1869,10.1936,10.1869,10.1936,211800.0
2006-01-10 10:40:00,15.22,15.22,15.21,15.21,348600.0,10.1936,10.1936,10.1869,10.1869,348600.0
2006-01-10 10:45:00,15.2,15.21,15.19,15.19,508500.0,10.1802,10.1869,10.1735,10.1735,508500.0
2006-01-10 10:50:00,15.19,15.2,15.19,15.2,535500.0,10.1735,10.1802,10.1735,10.1802,535500.0
2006-01-10 10:55:00,15.2,15.22,15.2,15.22,260700.0,10.1802,10.1936,10.1802,10.1936,260700.0
2006-01-10 11:00:00,15.21,15.22,15.19,15.2,384900.0,10.1869,10.1936,10.1735,10.1802,384900.0
2006-01-10 11:05:00,15.2,15.2,15.18,15.19,372900.0,10.1802,10.1802,10.1668,10.1735,372900.0
2006-01-10 11:10:00,15.19,15.2,15.19,15.19,362100.0,10.1735,10.1802,10.1735,10.1735,362100.0
2006-01-10 11:15:00,15.19,15.21,15.19,15.21,513300.0,10.1735,10.1869,10.1735,10.1869,513300.0
2006-01-10 11:20:00,15.21,15.21,15.2,15.21,233100.0,10.1869,10.1869,10.1802,10.1869,233100.0
2006-01-10 11:25:00,15.21,15.21,15.2,15.21,185700.0,10.1869,10.1869,10.1802,10.1869,185700.0
2006-01-10 11:30:00,15.21,15.22,15.2,15.2,655800.0,10.1869,10.1936,10.1802,10.1802,655800.0
2006-01-10 11:35:00,15.2,15.21,15.2,15.21,232800.0,10.1802,10.1869,10.1802,10.1869,232800.0
2006-01-10 11:40:00,15.21,15.22,15.2,15.21,241500.0,10.1869,10.1936,10.1802,10.1869,241500.0
2006-01-10 11:45:00,15.21,15.22,15.21,15.22,321900.0,10.1869,10.1936,10.1869,10.1936,321900.0
2006-01-10 11:50:00,15.22,15.23,15.22,15.23,196200.0,10.1936,10.2003,10.1936,10.2003,196200.0
2006-01-10 11:55:00,15.22,15.24,15.22,15.24,598800.0,10.1936,10.207,10.1936,10.207,598800.0
2006-01-10 12:00:00,15.23,15.24,15.22,15.23,257100.0,10.2003,10.207,10.1936,10.2003,257100.0
2006-01-10 12:05:00,15.23,15.23,15.22,15.23,244800.0,10.2003,10.2003,10.1936,10.2003,244800.0
2006-01-10 12:10:00,15.23,15.23,15.22,15.23,326100.0,10.2003,10.2003,10.1936,10.2003,326100.0
2006-01-10 12:15:00,15.23,15.25,15.23,15.23,424500.0,10.2003,10.2137,10.2003,10.2003,424500.0
2006-01-10 12:20:00,15.23,15.24,15.23,15.24,402300.0,10.2003,10.207,10.2003,10.207,402300.0
2006-01-10 12:25:00,15.24,15.24,15.23,15.24,314100.0,10.207,10.207,10.2003,10.207,314100.0
2006-01-10 12:30:00,15.24,15.26,15.24,15.26,772500.0,10.207,10.2204,10.207,10.2204,772500.0
2006-01-10 12:35:00,15.26,15.27,15.26,15.26,525600.0,10.2204,10.2271,10.2204,10.2204,525600.0
2006-01-10 12:40:00,15.26,15.26,15.25,15.25,285000.0,10.2204,10.2204,10.2137,10.2137,285000.0
2006-01-10 12:45:00,15.25,15.26,15.25,15.25,369600.0,10.2137,10.2204,10.2137,10.2137,369600.0
2006-01-10 12:50:00,15.25,15.28,15.25,15.28,444900.0,10.2137,10.2338,10.2137,10.2338,444900.0
2006-01-10 12:55:00,15.28,15.3,15.24,15.28,874800.0,10.2338,10.2472,10.207,10.2338,874800.0
2006-01-10 13:00:00,15.28,15.29,15.27,15.29,290700.0,10.2338,10.2405,10.2271,10.2405,290700.0
2006-01-10 13:05:00,15.29,15.3,15.2,15.29,453300.0,10.2405,10.2472,10.1802,10.2405,453300.0
2006-01-10 13:10:00,15.29,15.3,15.28,15.28,393900.0,10.2405,10.2472,10.2338,10.2338,393900.0
2006-01-10 13:15:00,15.28,15.3,15.28,15.29,2055000.0,10.2338,10.2472,10.2338,10.2405,2055000.0
2006-01-10 13:20:00,15.29,15.33,15.29,15.32,566700.0,10.2405,10.2673,10.2405,10.2606,566700.0
2006-01-10 13:25:00,15.32,15.34,15.32,15.33,822000.0,10.2606,10.274,10.2606,10.2673,822000.0
2006-01-10 13:30:00,15.33,15.34,15.31,15.31,736500.0,10.2673,10.274,10.2539,10.2539,736500.0
2006-01-10 13:35:00,15.31,15.31,15.29,15.29,264300.0,10.2539,10.2539,10.2405,10.2405,264300.0
2006-01-10 13:40:00,15.29,15.29,15.27,15.28,235800.0,10.2405,10.2405,10.2271,10.2338,235800.0
2006-01-10 13:45:00,15.28,15.28,15.27,15.28,172200.0,10.2338,10.2338,10.2271,10.2338,172200.0
2006-01-10 13:50:00,15.28,15.29,15.28,15.28,398700.0,10.2338,10.2405,10.2338,10.2338,398700.0
2006-01-10 13:55:00,15.28,15.28,15.27,15.27,267000.0,10.2338,10.2338,10.2271,10.2271,267000.0
2006-01-10 14:00:00,15.27,15.27,15.25,15.26,552000.0,10.2271,10.2271,10.2137,10.2204,552000.0
2006-01-10 14:05:00,15.26,15.27,15.25,15.27,356700.0,10.2204,10.2271,10.2137,10.2271,356700.0
2006-01-10 14:10:00,15.26,15.27,15.26,15.26,388500.0,10.2204,10.2271,10.2204,10.2204,388500.0
2006-01-10 14:15:00,15.26,15.28,15.26,15.27,333900.0,10.2204,10.2338,10.2204,10.2271,333900.0
2006-01-10 14:20:00,15.28,15.28,15.27,15.27,413400.0,10.2338,10.2338,10.2271,10.2271,413400.0
2006-01-10 14:25:00,15.27,15.27,15.25,15.26,449400.0,10.2271,10.2271,10.2137,10.2204,449400.0
2006-01-10 14:30:00,15.26,15.26,15.24,15.24,608400.0,10.2204,10.2204,10.207,10.207,608400.0
2006-01-10 14:35:00,15.24,15.25,15.23,15.24,665100.0,10.207,10.2137,10.2003,10.207,665100.0
2006-01-10 14:40:00,15.24,15.27,15.24,15.26,1467600.0,10.207,10.2271,10.207,10.2204,1467600.0
2006-01-10 14:45:00,15.27,15.29,15.26,15.27,715200.0,10.2271,10.2405,10.2204,10.2271,715200.0
2006-01-10 14:50:00,15.27,15.29,15.27,15.28,565200.0,10.2271,10.2405,10.2271,10.2338,565200.0
2006-01-10 14:55:00,15.28,15.29,15.27,15.28,334800.0,10.2338,10.2405,10.2271,10.2338,334800.0
2006-01-10 15:00:00,15.28,15.29,15.28,15.29,290400.0,10.2338,10.2405,10.2338,10.2405,290400.0
2006-01-10 15:05:00,15.28,15.3,15.28,15.29,279900.0,10.2338,10.2472,10.2338,10.2405,279900.0
2006-01-10 15:10:00,15.29,15.29,15.27,15.29,343200.0,10.2405,10.2405,10.2271,10.2405,343200.0
2006-01-10 15:15:00,15.28,15.3,15.28,15.3,234300.0,10.2338,10.2472,10.2338,10.2472,234300.0
2006-01-10 15:20:00,15.3,15.3,15.28,15.3,273900.0,10.2472,10.2472,10.2338,10.2472,273900.0
2006-01-10 15:25:00,15.29,15.29,15.28,15.28,596700.0,10.2405,10.2405,10.2338,10.2338,596700.0
2006-01-10 15:30:00,15.28,15.3,15.26,15.26,797100.0,10.2338,10.2472,10.2204,10.2204,797100.0
2006-01-10 15:35:00,15.26,15.27,15.25,15.26,215100.0,10.2204,10.2271,10.2137,10.2204,215100.0
2006-01-10 15:40:00,15.26,15.27,15.25,15.27,424800.0,10.2204,10.2271,10.2137,10.2271,424800.0
2006-01-10 15:45:00,15.27,15.28,15.27,15.28,1005600.0,10.2271,10.2338,10.2271,10.2338,1005600.0
2006-01-10 15:50:00,15.28,15.29,15.27,15.28,633300.0,10.2338,10.2405,10.2271,10.2338,633300.0
2006-01-10 15:55:00,15.28,15.29,15.28,15.28,594600.0,10.2338,10.2405,10.2338,10.2338,594600.0
2006-01-11 09:30:00,15.35,15.36,15.33,15.33,1480800.0,10.2807,10.2874,10.2673,10.2673,1480800.0
2006-01-11 09:35:00,15.33,15.34,15.3,15.3,819300.0,10.2673,10.274,10.2472,10.2472,819300.0
2006-01-11 09:40:00,15.3,15.31,15.26,15.29,393900.0,10.2472,10.2539,10.2204,10.2405,393900.0
2006-01-11 09:45:00,15.29,15.29,15.25,15.27,538800.0,10.2405,10.2405,10.2137,10.2271,538800.0
2006-01-11 09:50:00,15.27,15.36,15.26,15.35,1123200.0,10.2271,10.2874,10.2204,10.2807,1123200.0
2006-01-11 09:55:00,15.35,15.41,15.34,15.38,1779000.0,10.2807,10.3209,10.274,10.3008,1779000.0
2006-01-11 10:00:00,15.39,15.4,15.35,15.38,743700.0,10.3075,10.3142,10.2807,10.3008,743700.0
2006-01-11 10:05:00,15.38,15.39,15.36,15.36,429600.0,10.3008,10.3075,10.2874,10.2874,429600.0
2006-01-11 10:10:00,15.36,15.37,15.35,15.36,558900.0,10.2874,10.2941,10.2807,10.2874,558900.0
2006-01-11 10:15:00,15.36,15.38,15.35,15.38,423000.0,10.2874,10.3008,10.2807,10.3008,423000.0
2006-01-11 10:20:00,15.38,15.41,15.37,15.41,915600.0,10.3008,10.3209,10.2941,10.3209,915600.0
2006-01-11 10:25:00,15.4,15.43,15.4,15.43,840600.0,10.3142,10.3343,10.3142,10.3343,840600.0
2006-01-11 10:30:00,15.43,15.47,15.43,15.47,1044600.0,10.3343,10.361,10.3343,10.361,1044600.0
2006-01-11 10:35:00,15.46,15.49,15.46,15.47,1130100.0,10.3543,10.3744,10.3543,10.361,1130100.0
2006-01-11 10:40:00,15.47,15.47,15.43,15.47,822600.0,10.361,10.361,10.3343,10.361,822600.0
2006-01-11 10:45:00,15.47,15.47,15.44,15.44,524400.0,10.361,10.361,10.3409,10.3409,524400.0
2006-01-11 10:50:00,15.44,15.45,15.38,15.38,506400.0,10.3409,10.3476,10.3008,10.3008,506400.0
2006-01-11 10:55:00,15.38,15.4,15.38,15.39,412200.0,10.3008,10.3142,10.3008,10.3075,412200.0
2006-01-11 11:00:00,15.39,15.42,15.39,15.41,304800.0,10.3075,10.3276,10.3075,10.3209,304800.0
2006-01-11 11:05:00,15.41,15.42,15.39,15.4,371400.0,10.3209,10.3276,10.3075,10.3142,371400.0
2006-01-11 11:10:00,15.4,15.4,15.38,15.39,729900.0,10.3142,10.3142,10.3008,10.3075,729900.0
2006-01-11 11:15:00,15.39,15.41,15.39,15.39,310500.0,10.3075,10.3209,10.3075,10.3075,310500.0
2006-01-11 11:20:00,15.39,15.4,15.38,15.39,241500.0,10.3075,10.3142,10.3008,10.3075,241500.0
2006-01-11 11:25:00,15.39,15.4,15.38,15.39,335700.0,10.3075,10.3142,10.3008,10.3075,335700.0
2006-01-11 11:30:00,15.39,15.39,15.37,15.38,361200.0,10.3075,10.3075,10.2941,10.3008,361200.0
2006-01-11 11:35:00,15.38,15.4,15.37,15.39,495000.0,10.3008,10.3142,10.2941,10.3075,495000.0
2006-01-11 11:40:00,15.39,15.4,15.37,15.37,403500.0,10.3075,10.3142,10.2941,10.2941,403500.0
2006-01-11 11:45:00,15.37,15.37,15.35,15.37,528300.0,10.2941,10.2941,10.2807,10.2941,528300.0
2006-01-11 11:50:00,15.37,15.38,15.36,15.36,317700.0,10.2941,10.3008,10.2874,10.2874,317700.0
2006-01-11 11:55:00,15.36,15.38,15.36,15.37,228600.0,10.2874,10.3008,10.2874,10.2941,228600.0
2006-01-11 12:00:00,15.37,15.38,15.36,15.37,356100.0,10.2941,10.3008,10.2874,10.2941,356100.0
2006-01-11 12:05:00,15.36,15.39,15.36,15.38,275400.0,10.2874,10.3075,10.2874,10.3008,275400.0
2006-01-11 12:10:00,15.38,15.38,15.36,15.36,218700.0,10.3008,10.3008,10.2874,10.2874,218700.0
2006-01-11 12:15:00,15.36,15.37,15.36,15.37,214800.0,10.2874,10.2941,10.2874,10.2941,214800.0
2006-01-11 12:20:00,15.37,15.38,15.37,15.37,183000.0,10.2941,10.3008,10.2941,10.2941,183000.0
2006-01-11 12:25:00,15.37,15.39,15.37,15.37,225600.0,10.2941,10.3075,10.2941,10.2941,225600.0
2006-01-11 12:30:00,15.37,15.38,15.37,15.37,132900.0,10.2941,10.3008,10.2941,10.2941,132900.0
2006-01-11 12:35:00,15.37,15.38,15.37,15.38,155400.0,10.2941,10.3008,10.2941,10.3008,155400.0
2006-01-11 12:40:00,15.38,15.39,15.37,15.38,259200.0,10.3008,10.3075,10.2941,10.3008,259200.0
2006-01-11 12:45:00,15.38,15.39,15.38,15.39,247500.0,10.3008,10.3075,10.3008,10.3075,247500.0
2006-01-11 12:50:00,15.38,15.39,15.37,15.38,414900.0,10.3008,10.3075,10.2941,10.3008,414900.0
2006-01-11 12:55:00,15.38,15.38,15.36,15.37,297000.0,10.3008,10.3008,10.2874,10.2941,297000.0
2006-01-11 13:00:00,15.37,15.37,15.34,15.34,515700.0,10.2941,10.2941,10.274,10.274,515700.0
2006-01-11 13:05:00,15.34,15.35,15.33,15.34,432300.0,10.274,10.2807,10.2673,10.274,432300.0
2006-01-11 13:10:00,15.34,15.35,15.33,15.33,450300.0,10.274,10.2807,10.2673,10.2673,450300.0
2006-01-11 13:15:00,15.34,15.36,15.33,15.35,324000.0,10.274,10.2874,10.2673,10.2807,324000.0
2006-01-11 13:20:00,15.35,15.36,15.34,15.35,225300.0,10.2807,10.2874,10.274,10.2807,225300.0
2006-01-11 13:25:00,15.35,15.36,15.34,15.35,614100.0,10.2807,10.2874,10.274,10.2807,614100.0
2006-01-11 13:30:00,15.35,15.37,15.35,15.37,411900.0,10.2807,10.2941,10.2807,10.2941,411900.0
2006-01-11 13:35:00,15.37,15.38,15.37,15.37,243000.0,10.2941,10.3008,10.2941,10.2941,243000.0
2006-01-11 13:40:00,15.37,15.39,15.37,15.39,210600.0,10.2941,10.3075,10.2941,10.3075,210600.0
2006-01-11 13:45:00,15.38,15.39,15.37,15.37,190500.0,10.3008,10.3075,10.2941,10.2941,190500.0
2006-01-11 13:50:00,15.37,15.38,15.36,15.37,306600.0,10.2941,10.3008,10.2874,10.2941,306600.0
2006-01-11 13:55:00,15.37,15.38,15.37,15.37,377100.0,10.2941,10.3008,10.2941,10.2941,377100.0
2006-01-11 14:00:00,15.38,15.38,15.37,15.38,252000.0,10.3008,10.3008,10.2941,10.3008,252000.0
2006-01-11 14:05:00,15.38,15.39,15.37,15.39,472200.0,10.3008,10.3075,10.2941,10.3075,472200.0
2006-01-11 14:10:00,15.39,15.4,15.38,15.39,366600.0,10.3075,10.3142,10.3008,10.3075,366600.0
2006-01-11 14:15:00,15.38,15.39,15.38,15.39,261600.0,10.3008,10.3075,10.3008,10.3075,261600.0
2006-01-11 14:20:00,15.39,15.4,15.39,15.4,313200.0,10.3075,10.3142,10.3075,10.3142,313200.0
2006-01-11 14:25:00,15.4,15.4,15.38,15.39,318000.0,10.3142,10.3142,10.3008,10.3075,318000.0
2006-01-11 14:30:00,15.39,15.39,15.38,15.39,288300.0,10.3075,10.3075,10.3008,10.3075,288300.0
2006-01-11 14:35:00,15.39,15.42,15.39,15.41,329400.0,10.3075,10.3276,10.3075,10.3209,329400.0
2006-01-11 14:40:00,15.41,15.43,15.41,15.43,561900.0,10.3209,10.3343,10.3209,10.3343,561900.0
2006-01-11 14:45:00,15.43,15.45,15.43,15.45,739200.0,10.3343,10.3476,10.3343,10.3476,739200.0
2006-01-11 14:50:00,15.45,15.46,15.43,15.45,872700.0,10.3476,10.3543,10.3343,10.3476,872700.0
2006-01-11 14:55:00,15.45,15.48,15.45,15.48,776700.0,10.3476,10.3677,10.3476,10.3677,776700.0
2006-01-11 15:00:00,15.49,15.49,15.47,15.48,705300.0,10.3744,10.3744,10.361,10.3677,705300.0
2006-01-11 15:05:00,15.48,15.49,15.47,15.48,617400.0,10.3677,10.3744,10.361,10.3677,617400.0
2006-01-11 15:10:00,15.47,15.5,15.47,15.5,709800.0,10.361,10.3811,10.361,10.3811,709800.0
2006-01-11 15:15:00,15.5,15.52,15.5,15.52,900600.0,10.3811,10.3945,10.3811,10.3945,900600.0
2006-01-11 15:20:00,15.51,15.52,15.5,15.52,561300.0,10.3878,10.3945,10.3811,10.3945,561300.0
2006-01-11 15:25:00,15.52,15.53,15.5,15.53,663600.0,10.3945,10.4012,10.3811,10.4012,663600.0
2006-01-11 15:30:00,15.53,15.53,15.4,15.53,886200.0,10.4012,10.4012,10.3142,10.4012,886200.0
2006-01-11 15:35:00,15.53,15.53,15.51,15.51,785400.0,10.4012,10.4012,10.3878,10.3878,785400.0
2006-01-11 15:40:00,15.51,15.51,15.5,15.51,778500.0,10.3878,10.3878,10.3811,10.3878,778500.0
2006-01-11 15:45:00,15.5,15.51,15.5,15.5,603000.0,10.3811,10.3878,10.3811,10.3811,603000.0
2006-01-11 15:50:00,15.5,15.51,15.49,15.49,891600.0,10.3811,10.3878,10.3744,10.3744,891600.0
2006-01-11 15:55:00,15.49,15.52,15.49,15.52,1170000.0,10.3744,10.3945,10.3744,10.3945,1170000.0
2006-01-12 09:30:00,15.42,15.44,15.37,15.43,1220100.0,10.3276,10.3409,10.2941,10.3343,1220100.0
2006-01-12 09:35:00,15.44,15.44,15.4,15.4,490800.0,10.3409,10.3409,10.3142,10.3142,490800.0
2006-01-12 09:40:00,15.4,15.42,15.38,15.41,704400.0,10.3142,10.3276,10.3008,10.3209,704400.0
2006-01-12 09:45:00,15.41,15.46,15.41,15.45,694500.0,10.3209,10.3543,10.3209,10.3476,694500.0
2006-01-12 09:50:00,15.45,15.46,15.43,15.43,1058100.0,10.3476,10.3543,10.3343,10.3343,1058100.0
2006-01-12 09:55:00,15.43,15.44,15.42,15.43,457200.0,10.3343,10.3409,10.3276,10.3343,457200.0
2006-01-12 10:00:00,15.43,15.43,15.41,15.43,747000.0,10.3343,10.3343,10.3209,10.3343,747000.0
2006-01-12 10:05:00,15.43,15.43,15.41,15.41,352500.0,10.3343,10.3343,10.3209,10.3209,352500.0
2006-01-12 10:10:00,15.41,15.42,15.39,15.39,423900.0,10.3209,10.3276,10.3075,10.3075,423900.0
2006-01-12 10:15:00,15.39,15.4,15.38,15.4,339300.0,10.3075,10.3142,10.3008,10.3142,339300.0
2006-01-12 10:20:00,15.41,15.41,15.39,15.41,437100.0,10.3209,10.3209,10.3075,10.3209,437100.0
2006-01-12 10:25:00,15.41,15.42,15.39,15.4,456600.0,10.3209,10.3276,10.3075,10.3142,456600.0
2006-01-12 10:30:00,15.4,15.4,15.38,15.39,404700.0,10.3142,10.3142,10.3008,10.3075,404700.0
2006-01-12 10:35:00,15.39,15.41,15.38,15.39,489600.0,10.3075,10.3209,10.3008,10.3075,489600.0
2006-01-12 10:40:00,15.39,15.39,15.38,15.38,295800.0,10.3075,10.3075,10.3008,10.3008,295800.0
2006-01-12 10:45:00,15.38,15.39,15.37,15.37,313200.0,10.3008,10.3075,10.2941,10.2941,313200.0
2006-01-12 10:50:00,15.37,15.39,15.37,15.39,519900.0,10.2941,10.3075,10.2941,10.3075,519900.0
2006-01-12 10:55:00,15.39,15.4,15.38,15.38,290100.0,10.3075,10.3142,10.3008,10.3008,290100.0
2006-01-12 11:00:00,15.38,15.39,15.37,15.38,233400.0,10.3008,10.3075,10.2941,10.3008,233400.0
2006-01-12 11:05:00,15.38,15.38,15.36,15.36,422400.0,10.3008,10.3008,10.2874,10.2874,422400.0
2006-01-12 11:10:00,15.36,15.38,15.36,15.37,267300.0,10.2874,10.3008,10.2874,10.2941,267300.0
2006-01-12 11:15:00,15.37,15.38,15.36,15.36,300000.0,10.2941,10.3008,10.2874,10.2874,300000.0
2006-01-12 11:20:00,15.36,15.38,15.35,15.37,231000.0,10.2874,10.3008,10.2807,10.2941,231000.0
2006-01-12 11:25:00,15.37,15.38,15.36,15.36,159900.0,10.2941,10.3008,10.2874,10.2874,159900.0
2006-01-12 11:30:00,15.36,15.38,15.35,15.37,217500.0,10.2874,10.3008,10.2807,10.2941,217500.0
2006-01-12 11:35:00,15.37,15.38,15.36,15.36,250800.0,10.2941,10.3008,10.2874,10.2874,250800.0
2006-01-12 11:40:00,15.37,15.38,15.36,15.37,257400.0,10.2941,10.3008,10.2874,10.2941,257400.0
2006-01-12 11:45:00,15.37,15.38,15.36,15.36,97200.0,10.2941,10.3008,10.2874,10.2874,97200.0
2006-01-12 11:50:00,15.37,15.37,15.36,15.37,204300.0,10.2941,10.2941,10.2874,10.2941,204300.0
2006-01-12 11:55:00,15.37,15.37,15.35,15.35,383700.0,10.2941,10.2941,10.2807,10.2807,383700.0
2006-01-12 12:00:00,15.35,15.36,15.35,15.36,198900.0,10.2807,10.2874,10.2807,10.2874,198900.0
2006-01-12 12:05:00,15.36,15.37,15.35,15.37,158700.0,10.2874,10.2941,10.2807,10.2941,158700.0
2006-01-12 12:10:00,15.36,15.37,15.36,15.37,170100.0,10.2874,10.2941,10.2874,10.2941,170100.0
2006-01-12 12:15:00,15.37,15.38,15.36,15.36,205200.0,10.2941,10.3008,10.2874,10.2874,205200.0
2006-01-12 12:20:00,15.37,15.38,15.36,15.37,198600.0,10.2941,10.3008,10.2874,10.2941,198600.0
2006-01-12 12:25:00,15.37,15.38,15.36,15.37,303900.0,10.2941,10.3008,10.2874,10.2941,303900.0
2006-01-12 12:30:00,15.37,15.37,15.36,15.37,187500.0,10.2941,10.2941,10.2874,10.2941,187500.0
2006-01-12 12:35:00,15.37,15.37,15.36,15.36,181200.0,10.2941,10.2941,10.2874,10.2874,181200.0
2006-01-12 12:40:00,15.36,15.38,15.36,15.37,175800.0,10.2874,10.3008,10.2874,10.2941,175800.0
2006-01-12 12:45:00,15.37,15.38,15.37,15.38,185400.0,10.2941,10.3008,10.2941,10.3008,185400.0
2006-01-12 12:50:00,15.38,15.38,15.38,15.38,108300.0,10.3008,10.3008,10.3008,10.3008,108300.0
2006-01-12 12:55:00,15.38,15.38,15.36,15.37,177000.0,10.3008,10.3008,10.2874,10.2941,177000.0
2006-01-12 13:00:00,15.37,15.37,15.36,15.37,233400.0,10.2941,10.2941,10.2874,10.2941,233400.0
2006-01-12 13:05:00,15.37,15.37,15.37,15.37,137100.0,10.2941,10.2941,10.2941,10.2941,137100.0
2006-01-12 13:10:00,15.37,15.38,15.37,15.38,99600.0,10.2941,10.3008,10.2941,10.3008,99600.0
2006-01-12 13:15:00,15.37,15.39,15.37,15.39,167700.0,10.2941,10.3075,10.2941,10.3075,167700.0
2006-01-12 13:20:00,15.39,15.39,15.38,15.38,238200.0,10.3075,10.3075,10.3008,10.3008,238200.0
2006-01-12 13:25:00,15.38,15.38,15.37,15.37,193200.0,10.3008,10.3008,10.2941,10.2941,193200.0
2006-01-12 13:30:00,15.37,15.38,15.36,15.36,250500.0,10.2941,10.3008,10.2874,10.2874,250500.0
2006-01-12 13:35:00,15.36,15.36,15.35,15.36,338700.0,10.2874,10.2874,10.2807,10.2874,338700.0
2006-01-12 13:40:00,15.35,15.36,15.35,15.36,237300.0,10.2807,10.2874,10.2807,10.2874,237300.0
2006-01-12 13:45:00,15.36,15.36,15.35,15.36,270300.0,10.2874,10.2874,10.2807,10.2874,270300.0
2006-01-12 13:50:00,15.36,15.36,15.32,15.33,597300.0,10.2874,10.2874,10.2606,10.2673,597300.0
2006-01-12 13:55:00,15.33,15.33,15.3,15.32,754500.0,10.2673,10.2673,10.2472,10.2606,754500.0
2006-01-12 14:00:00,15.31,15.33,15.29,15.29,791400.0,10.2539,10.2673,10.2405,10.2405,791400.0
2006-01-12 14:05:00,15.29,15.3,15.27,15.29,579600.0,10.2405,10.2472,10.2271,10.2405,579600.0
2006-01-12 14:10:00,15.3,15.3,15.27,15.28,335700.0,10.2472,10.2472,10.2271,10.2338,335700.0
2006-01-12 14:15:00,15.28,15.29,15.27,15.29,350100.0,10.2338,10.2405,10.2271,10.2405,350100.0
2006-01-12 14:20:00,15.29,15.32,15.29,15.31,348600.0,10.2405,10.2606,10.2405,10.2539,348600.0
2006-01-12 14:25:00,15.31,15.32,15.29,15.29,250200.0,10.2539,10.2606,10.2405,10.2405,250200.0
2006-01-12 14:30:00,15.29,15.3,15.27,15.29,547200.0,10.2405,10.2472,10.2271,10.2405,547200.0
2006-01-12 14:35:00,15.29,15.29,15.27,15.27,498900.0,10.2405,10.2405,10.2271,10.2271,498900.0
2006-01-12 14:40:00,15.27,15.27,15.24,15.25,708600.0,10.2271,10.2271,10.207,10.2137,708600.0
2006-01-12 14:45:00,15.25,15.26,15.22,15.24,769800.0,10.2137,10.2204,10.1936,10.207,769800.0
2006-01-12 14:50:00,15.23,15.24,15.22,15.24,687000.0,10.2003,10.207,10.1936,10.207,687000.0
2006-01-12 14:55:00,15.24,15.27,15.24,15.27,580800.0,10.207,10.2271,10.207,10.2271,580800.0
2006-01-12 15:00:00,15.26,15.28,15.25,15.28,631200.0,10.2204,10.2338,10.2137,10.2338,631200.0
2006-01-12 15:05:00,15.28,15.3,15.28,15.28,517200.0,10.2338,10.2472,10.2338,10.2338,517200.0
2006-01-12 15:10:00,15.28,15.3,15.28,15.29,413700.0,10.2338,10.2472,10.2338,10.2405,413700.0
2006-01-12 15:15:00,15.29,15.29,15.28,15.29,273300.0,10.2405,10.2405,10.2338,10.2405,273300.0
2006-01-12 15:20:00,15.29,15.29,15.27,15.29,399300.0,10.2405,10.2405,10.2271,10.2405,399300.0
2006-01-12 15:25:00,15.29,15.29,15.28,15.29,374700.0,10.2405,10.2405,10.2338,10.2405,374700.0
2006-01-12 15:30:00,15.29,15.29,15.28,15.29,561300.0,10.2405,10.2405,10.2338,10.2405,561300.0
2006-01-12 15:35:00,15.29,15.3,15.28,15.29,455100.0,10.2405,10.2472,10.2338,10.2405,455100.0
2006-01-12 15:40:00,15.28,15.29,15.25,15.26,784500.0,10.2338,10.2405,10.2137,10.2204,784500.0
2006-01-12 15:45:00,15.25,15.27,15.23,15.26,897000.0,10.2137,10.2271,10.2003,10.2204,897000.0
2006-01-12 15:50:00,15.26,15.42,15.25,15.26,789000.0,10.2204,10.3276,10.2137,10.2204,789000.0
2006-01-12 15:55:00,15.26,15.27,15.25,15.26,1146600.0,10.2204,10.2271,10.2137,10.2204,1146600.0
2006-01-13 09:30:00,15.23,15.23,15.17,15.22,1197000.0,10.2003,10.2003,10.1601,10.1936,1197000.0
2006-01-13 09:35:00,15.22,15.25,15.2,15.2,846300.0,10.1936,10.2137,10.1802,10.1802,846300.0
2006-01-13 09:40:00,15.2,15.23,15.19,15.21,639900.0,10.1802,10.2003,10.1735,10.1869,639900.0
2006-01-13 09:45:00,15.22,15.29,15.19,15.21,636000.0,10.1936,10.2405,10.1735,10.1869,636000.0
2006-01-13 09:50:00,15.21,15.26,15.2,15.25,507000.0,10.1869,10.2204,10.1802,10.2137,507000.0
2006-01-13 09:55:00,15.25,15.27,15.25,15.27,471300.0,10.2137,10.2271,10.2137,10.2271,471300.0
2006-01-13 10:00:00,15.27,15.3,15.26,15.27,621900.0,10.2271,10.2472,10.2204,10.2271,621900.0
2006-01-13 10:05:00,15.27,15.28,15.25,15.26,439200.0,10.2271,10.2338,10.2137,10.2204,439200.0
2006-01-13 10:10:00,15.26,15.27,15.25,15.25,351900.0,10.2204,10.2271,10.2137,10.2137,351900.0
2006-01-13 10:15:00,15.25,15.25,15.23,15.25,268200.0,10.2137,10.2137,10.2003,10.2137,268200.0
2006-01-13 10:20:00,15.24,15.27,15.24,15.27,447900.0,10.207,10.2271,10.207,10.2271,447900.0
2006-01-13 10:25:00,15.26,15.27,15.24,15.24,492300.0,10.2204,10.2271,10.207,10.207,492300.0
2006-01-13 10:30:00,15.24,15.26,15.24,15.25,424800.0,10.207,10.2204,10.207,10.2137,424800.0
2006-01-13 10:35:00,15.25,15.25,15.23,15.24,190500.0,10.2137,10.2137,10.2003,10.207,190500.0
2006-01-13 10:40:00,15.24,15.24,15.22,15.22,452400.0,10.207,10.207,10.1936,10.1936,452400.0
2006-01-13 10:45:00,15.22,15.22,15.21,15.21,439200.0,10.1936,10.1936,10.1869,10.1869,439200.0
2006-01-13 10:50:00,15.21,15.23,15.21,15.23,354000.0,10.1869,10.2003,10.1869,10.2003,354000.0
2006-01-13 10:55:00,15.23,15.25,15.22,15.24,316800.0,10.2003,10.2137,10.1936,10.207,316800.0
2006-01-13 11:00:00,15.23,15.24,15.21,15.21,261900.0,10.2003,10.207,10.1869,10.1869,261900.0
2006-01-13 11:05:00,15.21,15.22,15.2,15.21,356100.0,10.1869,10.1936,10.1802,10.1869,356100.0
2006-01-13 11:10:00,15.21,15.23,15.21,15.22,407100.0,10.1869,10.2003,10.1869,10.1936,407100.0
2006-01-13 11:15:00,15.22,15.23,15.21,15.21,205200.0,10.1936,10.2003,10.1869,10.1869,205200.0
2006-01-13 11:20:00,15.21,15.22,15.2,15.21,234300.0,10.1869,10.1936,10.1802,10.1869,234300.0
2006-01-13 11:25:00,15.21,15.23,15.21,15.22,258000.0,10.1869,10.2003,10.1869,10.1936,258000.0
2006-01-13 11:30:00,15.22,15.23,15.21,15.23,252600.0,10.1936,10.2003,10.1869,10.2003,252600.0
2006-01-13 11:35:00,15.23,15.25,15.22,15.22,241500.0,10.2003,10.2137,10.1936,10.1936,241500.0
2006-01-13 11:40:00,15.22,15.23,15.22,15.23,193500.0,10.1936,10.2003,10.1936,10.2003,193500.0
2006-01-13 11:45:00,15.22,15.23,15.2,15.2,444000.0,10.1936,10.2003,10.1802,10.1802,444000.0
2006-01-13 11:50:00,15.2,15.21,15.19,15.19,403200.0,10.1802,10.1869,10.1735,10.1735,403200.0
2006-01-13 11:55:00,15.19,15.19,15.18,15.19,332100.0,10.1735,10.1735,10.1668,10.1735,332100.0
2006-01-13 12:00:00,15.19,15.21,15.18,15.21,471000.0,10.1735,10.1869,10.1668,10.1869,471000.0
2006-01-13 12:05:00,15.21,15.22,15.2,15.2,367800.0,10.1869,10.1936,10.1802,10.1802,367800.0
2006-01-13 12:10:00,15.19,15.21,15.19,15.2,294600.0,10.1735,10.1869,10.1735,10.1802,294600.0
2006-01-13 12:15:00,15.2,15.21,15.19,15.19,133200.0,10.1802,10.1869,10.1735,10.1735,133200.0
2006-01-13 12:20:00,15.19,15.21,15.19,15.2,222300.0,10.1735,10.1869,10.1735,10.1802,222300.0
2006-01-13 12:25:00,15.2,15.2,15.19,15.2,135000.0,10.1802,10.1802,10.1735,10.1802,135000.0
2006-01-13 12:30:00,15.2,15.2,15.19,15.19,239400.0,10.1802,10.1802,10.1735,10.1735,239400.0
2006-01-13 12:35:00,15.19,15.2,15.19,15.19,108300.0,10.1735,10.1802,10.1735,10.1735,108300.0
2006-01-13 12:40:00,15.19,15.2,15.16,15.17,443100.0,10.1735,10.1802,10.1534,10.1601,443100.0
2006-01-13 12:45:00,15.17,15.17,15.17,15.17,621600.0,10.1601,10.1601,10.1601,10.1601,621600.0
2006-01-13 12:50:00,15.17,15.17,15.16,15.17,561900.0,10.1601,10.1601,10.1534,10.1601,561900.0
2006-01-13 12:55:00,15.16,15.17,15.16,15.17,145800.0,10.1534,10.1601,10.1534,10.1601,145800.0
2006-01-13 13:00:00,15.17,15.17,15.16,15.17,189900.0,10.1601,10.1601,10.1534,10.1601,189900.0
2006-01-13 13:05:00,15.17,15.19,15.16,15.17,340500.0,10.1601,10.1735,10.1534,10.1601,340500.0
2006-01-13 13:10:00,15.17,15.17,15.14,15.14,376500.0,10.1601,10.1601,10.14,10.14,376500.0
2006-01-13 13:15:00,15.14,15.15,15.14,15.15,253800.0,10.14,10.1467,10.14,10.1467,253800.0
2006-01-13 13:20:00,15.15,15.17,15.15,15.16,246600.0,10.1467,10.1601,10.1467,10.1534,246600.0
2006-01-13 13:25:00,15.16,15.19,15.16,15.18,337500.0,10.1534,10.1735,10.1534,10.1668,337500.0
2006-01-13 13:30:00,15.18,15.21,15.18,15.2,462600.0,10.1668,10.1869,10.1668,10.1802,462600.0
2006-01-13 13:35:00,15.2,15.2,15.16,15.17,414900.0,10.1802,10.1802,10.1534,10.1601,414900.0
2006-01-13 13:40:00,15.17,15.18,15.16,15.18,203700.0,10.1601,10.1668,10.1534,10.1668,203700.0
2006-01-13 13:45:00,15.18,15.18,15.16,15.18,150000.0,10.1668,10.1668,10.1534,10.1668,150000.0
2006-01-13 13:50:00,15.18,15.19,15.18,15.19,172800.0,10.1668,10.1735,10.1668,10.1735,172800.0
2006-01-13 13:55:00,15.18,15.2,15.17,15.2,272400.0,10.1668,10.1802,10.1601,10.1802,272400.0
2006-01-13 14:00:00,15.2,15.2,15.17,15.18,233100.0,10.1802,10.1802,10.1601,10.1668,233100.0
2006-01-13 14:05:00,15.18,15.18,15.17,15.18,267000.0,10.1668,10.1668,10.1601,10.1668,267000.0
2006-01-13 14:10:00,15.18,15.18,15.17,15.17,374700.0,10.1668,10.1668,10.1601,10.1601,374700.0
2006-01-13 14:15:00,15.17,15.17,15.15,15.17,214200.0,10.1601,10.1601,10.1467,10.1601,214200.0
2006-01-13 14:20:00,15.17,15.18,15.16,15.17,209100.0,10.1601,10.1668,10.1534,10.1601,209100.0
2006-01-13 14:25:00,15.17,15.18,15.16,15.16,341100.0,10.1601,10.1668,10.1534,10.1534,341100.0
2006-01-13 14:30:00,15.16,15.17,15.15,15.16,234600.0,10.1534,10.1601,10.1467,10.1534,234600.0
2006-01-13 14:35:00,15.16,15.17,15.15,15.17,392700.0,10.1534,10.1601,10.1467,10.1601,392700.0
2006-01-13 14:40:00,15.17,15.19,15.16,15.17,394800.0,10.1601,10.1735,10.1534,10.1601,394800.0
2006-01-13 14:45:00,15.16,15.17,15.15,15.16,289800.0,10.1534,10.1601,10.1467,10.1534,289800.0
2006-01-13 14:50:00,15.16,15.17,15.14,15.16,367800.0,10.1534,10.1601,10.14,10.1534,367800.0
2006-01-13 14:55:00,15.16,15.16,15.13,15.15,473700.0,10.1534,10.1534,10.1333,10.1467,473700.0
2006-01-13 15:00:00,15.15,15.15,15.13,15.14,199800.0,10.1467,10.1467,10.1333,10.14,199800.0
2006-01-13 15:05:00,15.14,15.14,15.12,15.13,357000.0,10.14,10.14,10.1266,10.1333,357000.0
2006-01-13 15:10:00,15.13,15.13,15.12,15.13,341700.0,10.1333,10.1333,10.1266,10.1333,341700.0
2006-01-13 15:15:00,15.13,15.13,15.11,15.12,328500.0,10.1333,10.1333,10.1199,10.1266,328500.0
2006-01-13 15:20:00,15.12,15.13,15.1,15.12,389700.0,10.1266,10.1333,10.1132,10.1266,389700.0
2006-01-13 15:25:00,15.12,15.14,15.1,15.12,447900.0,10.1266,10.14,10.1132,10.1266,447900.0
2006-01-13 15:30:00,15.12,15.13,15.11,15.13,325800.0,10.1266,10.1333,10.1199,10.1333,325800.0
2006-01-13 15:35:00,15.13,15.15,15.12,15.14,564000.0,10.1333,10.1467,10.1266,10.14,564000.0
2006-01-13 15:40:00,15.14,15.15,15.13,15.15,531900.0,10.14,10.1467,10.1333,10.1467,531900.0
2006-01-13 15:45:00,15.15,15.15,15.13,15.14,761400.0,10.1467,10.1467,10.1333,10.14,761400.0
2006-01-13 15:50:00,15.14,15.14,15.12,15.13,527100.0,10.14,10.14,10.1266,10.1333,527100.0
2006-01-13 15:55:00,15.13,15.18,15.12,15.14,993300.0,10.1333,10.1668,10.1266,10.14,993300.0
2006-01-17 09:30:00,15.13,15.14,15.1,15.1,1633200.0,10.1333,10.14,10.1132,10.1132,1633200.0
2006-01-17 09:35:00,15.1,15.1,15.01,15.01,3917100.0,10.1132,10.1132,10.053,10.053,3917100.0
2006-01-17 09:40:00,15.01,15.02,15.0,15.02,1071300.0,10.053,10.0597,10.0463,10.0597,1071300.0
2006-01-17 09:45:00,15.02,15.13,15.02,15.04,1108500.0,10.0597,10.1333,10.0597,10.073,1108500.0
2006-01-17 09:50:00,15.04,15.05,15.03,15.03,878100.0,10.073,10.0797,10.0664,10.0664,878100.0
2006-01-17 09:55:00,15.03,15.05,15.03,15.03,1161300.0,10.0664,10.0797,10.0664,10.0664,1161300.0
2006-01-17 10:00:00,15.04,15.04,15.01,15.02,535200.0,10.073,10.073,10.053,10.0597,535200.0
2006-01-17 10:05:00,15.02,15.03,15.01,15.01,766800.0,10.0597,10.0664,10.053,10.053,766800.0
2006-01-17 10:10:00,15.01,15.02,15.01,15.01,758100.0,10.053,10.0597,10.053,10.053,758100.0
2006-01-17 10:15:00,15.01,15.02,15.01,15.01,578700.0,10.053,10.0597,10.053,10.053,578700.0
2006-01-17 10:20:00,15.01,15.02,15.0,15.01,1626900.0,10.053,10.0597,10.0463,10.053,1626900.0
2006-01-17 10:25:00,15.01,15.02,15.0,15.01,635100.0,10.053,10.0597,10.0463,10.053,635100.0
2006-01-17 10:30:00,15.01,15.01,15.0,15.0,518400.0,10.053,10.053,10.0463,10.0463,518400.0
2006-01-17 10:35:00,15.0,15.01,14.99,14.99,540900.0,10.0463,10.053,10.0396,10.0396,540900.0
2006-01-17 10:40:00,14.99,15.0,14.97,14.97,863400.0,10.0396,10.0463,10.0262,10.0262,863400.0
2006-01-17 10:45:00,14.97,14.98,14.93,14.94,894300.0,10.0262,10.0329,9.9994,10.0061,894300.0
2006-01-17 10:50:00,14.95,14.98,14.94,14.98,1512000.0,10.0128,10.0329,10.0061,10.0329,1512000.0
2006-01-17 10:55:00,14.98,15.0,14.98,15.0,654600.0,10.0329,10.0463,10.0329,10.0463,654600.0
2006-01-17 11:00:00,15.0,15.01,14.99,15.01,438900.0,10.0463,10.053,10.0396,10.053,438900.0
2006-01-17 11:05:00,15.0,15.02,15.0,15.02,419400.0,10.0463,10.0597,10.0463,10.0597,419400.0
2006-01-17 11:10:00,15.02,15.02,15.0,15.01,449100.0,10.0597,10.0597,10.0463,10.053,449100.0
2006-01-17 11:15:00,15.01,15.02,15.0,15.0,372900.0,10.053,10.0597,10.0463,10.0463,372900.0
2006-01-17 11:20:00,15.0,15.0,14.98,14.99,567600.0,10.0463,10.0463,10.0329,10.0396,567600.0
2006-01-17 11:25:00,14.99,15.0,14.98,14.98,498000.0,10.0396,10.0463,10.0329,10.0329,498000.0
2006-01-17 11:30:00,14.98,14.98,14.97,14.98,459600.0,10.0329,10.0329,10.0262,10.0329,459600.0
2006-01-17 11:35:00,14.97,14.98,14.95,14.95,496500.0,10.0262,10.0329,10.0128,10.0128,496500.0
2006-01-17 11:40:00,14.96,14.96,14.94,14.94,763800.0,10.0195,10.0195,10.0061,10.0061,763800.0
2006-01-17 11:45:00,14.94,14.95,14.94,14.94,617400.0,10.0061,10.0128,10.0061,10.0061,617400.0
2006-01-17 11:50:00,14.94,14.95,14.94,14.94,435300.0,10.0061,10.0128,10.0061,10.0061,435300.0
2006-01-17 11:55:00,14.95,14.95,14.94,14.94,407400.0,10.0128,10.0128,10.0061,10.0061,407400.0
2006-01-17 12:00:00,14.94,14.95,14.93,14.94,475200.0,10.0061,10.0128,9.9994,10.0061,475200.0
2006-01-17 12:05:00,14.93,14.94,14.91,14.91,1114200.0,9.9994,10.0061,9.986,9.986,1114200.0
2006-01-17 12:10:00,14.92,14.93,14.91,14.91,676800.0,9.9927,9.9994,9.986,9.986,676800.0
2006-01-17 12:15:00,14.91,14.91,14.91,14.91,600600.0,9.986,9.986,9.986,9.986,600600.0
2006-01-17 12:20:00,14.91,14.93,14.91,14.92,665400.0,9.986,9.9994,9.986,9.9927,665400.0
2006-01-17 12:25:00,14.92,14.96,14.92,14.95,544500.0,9.9927,10.0195,9.9927,10.0128,544500.0
2006-01-17 12:30:00,14.94,14.96,14.94,14.95,546300.0,10.0061,10.0195,10.0061,10.0128,546300.0
2006-01-17 12:35:00,14.95,14.95,14.93,14.94,596100.0,10.0128,10.0128,9.9994,10.0061,596100.0
2006-01-17 12:40:00,14.94,14.98,14.94,14.97,423900.0,10.0061,10.0329,10.0061,10.0262,423900.0
2006-01-17 12:45:00,14.97,14.98,14.97,14.97,326700.0,10.0262,10.0329,10.0262,10.0262,326700.0
2006-01-17 12:50:00,14.98,14.98,14.96,14.97,305400.0,10.0329,10.0329,10.0195,10.0262,305400.0
2006-01-17 12:55:00,14.97,14.97,14.94,14.94,222000.0,10.0262,10.0262,10.0061,10.0061,222000.0
2006-01-17 13:00:00,14.94,14.94,14.91,14.91,573300.0,10.0061,10.0061,9.986,9.986,573300.0
2006-01-17 13:05:00,14.91,14.92,14.9,14.91,671400.0,9.986,9.9927,9.9793,9.986,671400.0
2006-01-17 13:10:00,14.91,14.91,14.9,14.91,405900.0,9.986,9.986,9.9793,9.986,405900.0
2006-01-17 13:15:00,14.91,14.92,14.9,14.9,429900.0,9.986,9.9927,9.9793,9.9793,429900.0
2006-01-17 13:20:00,14.91,14.93,14.9,14.92,534000.0,9.986,9.9994,9.9793,9.9927,534000.0
2006-01-17 13:25:00,14.91,14.92,14.91,14.92,233400.0,9.986,9.9927,9.986,9.9927,233400.0
2006-01-17 13:30:00,14.92,14.95,14.92,14.93,392700.0,9.9927,10.0128,9.9927,9.9994,392700.0
2006-01-17 13:35:00,14.93,14.93,14.92,14.92,255300.0,9.9994,9.9994,9.9927,9.9927,255300.0
2006-01-17 13:40:00,14.92,14.93,14.9,14.91,470100.0,9.9927,9.9994,9.9793,9.986,470100.0
2006-01-17 13:45:00,14.9,14.92,14.9,14.91,475800.0,9.9793,9.9927,9.9793,9.986,475800.0
2006-01-17 13:50:00,14.91,14.92,14.91,14.91,421500.0,9.986,9.9927,9.986,9.986,421500.0
2006-01-17 13:55:00,14.91,14.94,14.91,14.92,587100.0,9.986,10.0061,9.986,9.9927,587100.0
2006-01-17 14:00:00,14.93,14.93,14.91,14.92,711900.0,9.9994,9.9994,9.986,9.9927,711900.0
2006-01-17 14:05:00,14.92,14.93,14.92,14.93,277200.0,9.9927,9.9994,9.9927,9.9994,277200.0
2006-01-17 14:10:00,14.93,15.13,14.93,14.94,754200.0,9.9994,10.1333,9.9994,10.0061,754200.0
2006-01-17 14:15:00,14.94,14.95,14.93,14.94,441900.0,10.0061,10.0128,9.9994,10.0061,441900.0
2006-01-17 14:20:00,14.94,14.95,14.94,14.95,382500.0,10.0061,10.0128,10.0061,10.0128,382500.0
2006-01-17 14:25:00,14.95,14.96,14.94,14.95,234600.0,10.0128,10.0195,10.0061,10.0128,234600.0
2006-01-17 14:30:00,14.95,14.97,14.94,14.96,296100.0,10.0128,10.0262,10.0061,10.0195,296100.0
2006-01-17 14:35:00,14.96,14.97,14.95,14.97,345600.0,10.0195,10.0262,10.0128,10.0262,345600.0
2006-01-17 14:40:00,14.97,14.97,14.94,14.95,465000.0,10.0262,10.0262,10.0061,10.0128,465000.0
2006-01-17 14:45:00,14.95,14.96,14.94,14.95,279900.0,10.0128,10.0195,10.0061,10.0128,279900.0
2006-01-17 14:50:00,14.95,14.95,14.94,14.95,472500.0,10.0128,10.0128,10.0061,10.0128,472500.0
2006-01-17 14:55:00,14.95,14.97,14.94,14.97,329100.0,10.0128,10.0262,10.0061,10.0262,329100.0
2006-01-17 15:00:00,14.97,14.97,14.95,14.95,552900.0,10.0262,10.0262,10.0128,10.0128,552900.0
2006-01-17 15:05:00,14.95,14.97,14.95,14.96,469800.0,10.0128,10.0262,10.0128,10.0195,469800.0
2006-01-17 15:10:00,14.96,14.96,14.95,14.96,414600.0,10.0195,10.0195,10.0128,10.0195,414600.0
2006-01-17 15:15:00,14.96,14.97,14.95,14.96,696900.0,10.0195,10.0262,10.0128,10.0195,696900.0
2006-01-17 15:20:00,14.97,14.98,14.96,14.96,459300.0,10.0262,10.0329,10.0195,10.0195,459300.0
2006-01-17 15:25:00,14.97,14.98,14.96,14.97,434100.0,10.0262,10.0329,10.0195,10.0262,434100.0
2006-01-17 15:30:00,14.97,14.97,14.96,14.97,399900.0,10.0262,10.0262,10.0195,10.0262,399900.0
2006-01-17 15:35:00,14.97,14.97,14.95,14.95,553800.0,10.0262,10.0262,10.0128,10.0128,553800.0
2006-01-17 15:40:00,14.95,14.95,14.94,14.95,735900.0,10.0128,10.0128,10.0061,10.0128,735900.0
2006-01-17 15:45:00,14.95,14.95,14.93,14.95,625800.0,10.0128,10.0128,9.9994,10.0128,625800.0
2006-01-17 15:50:00,14.94,14.98,14.94,14.97,775800.0,10.0061,10.0329,10.0061,10.0262,775800.0
2006-01-17 15:55:00,14.97,14.98,14.97,14.98,1359300.0,10.0262,10.0329,10.0262,10.0329,1359300.0
2006-01-18 09:30:00,14.88,14.97,14.87,14.88,1121400.0,9.9659,10.0262,9.9592,9.9659,1121400.0
2006-01-18 09:35:00,14.87,14.92,14.87,14.92,732900.0,9.9592,9.9927,9.9592,9.9927,732900.0
2006-01-18 09:40:00,14.92,14.96,14.9,14.95,814800.0,9.9927,10.0195,9.9793,10.0128,814800.0
2006-01-18 09:45:00,14.95,15.0,14.95,15.0,692400.0,10.0128,10.0463,10.0128,10.0463,692400.0
2006-01-18 09:50:00,15.0,15.01,14.95,14.98,770700.0,10.0463,10.053,10.0128,10.0329,770700.0
2006-01-18 09:55:00,14.97,14.98,14.95,14.95,343200.0,10.0262,10.0329,10.0128,10.0128,343200.0
2006-01-18 10:00:00,14.95,14.98,14.95,14.97,994500.0,10.0128,10.0329,10.0128,10.0262,994500.0
2006-01-18 10:05:00,14.98,15.03,14.97,15.03,888000.0,10.0329,10.0664,10.0262,10.0664,888000.0
2006-01-18 10:10:00,15.03,15.06,15.03,15.06,924000.0,10.0664,10.0864,10.0664,10.0864,924000.0
2006-01-18 10:15:00,15.06,15.08,15.05,15.07,772200.0,10.0864,10.0998,10.0797,10.0931,772200.0
2006-01-18 10:20:00,15.08,15.13,15.07,15.12,1106700.0,10.0998,10.1333,10.0931,10.1266,1106700.0
2006-01-18 10:25:00,15.12,15.12,15.08,15.08,532800.0,10.1266,10.1266,10.0998,10.0998,532800.0
2006-01-18 10:30:00,15.08,15.08,15.06,15.06,294300.0,10.0998,10.0998,10.0864,10.0864,294300.0
2006-01-18 10:35:00,15.06,15.06,15.02,15.02,272700.0,10.0864,10.0864,10.0597,10.0597,272700.0
2006-01-18 10:40:00,15.02,15.03,14.88,15.0,554100.0,10.0597,10.0664,9.9659,10.0463,554100.0
2006-01-18 10:45:00,15.0,15.0,14.95,14.96,725700.0,10.0463,10.0463,10.0128,10.0195,725700.0
2006-01-18 10:50:00,14.96,14.97,14.95,14.96,783000.0,10.0195,10.0262,10.0128,10.0195,783000.0
2006-01-18 10:55:00,14.96,14.96,14.93,14.94,723000.0,10.0195,10.0195,9.9994,10.0061,723000.0
2006-01-18 11:00:00,14.94,14.95,14.93,14.94,483000.0,10.0061,10.0128,9.9994,10.0061,483000.0
2006-01-18 11:05:00,14.93,14.94,14.92,14.94,521700.0,9.9994,10.0061,9.9927,10.0061,521700.0
2006-01-18 11:10:00,14.94,14.95,14.94,14.95,516900.0,10.0061,10.0128,10.0061,10.0128,516900.0
2006-01-18 11:15:00,14.95,14.99,14.95,14.98,472500.0,10.0128,10.0396,10.0128,10.0329,472500.0
2006-01-18 11:20:00,14.97,15.01,14.97,15.01,347100.0,10.0262,10.053,10.0262,10.053,347100.0
2006-01-18 11:25:00,15.01,15.01,14.97,14.98,429300.0,10.053,10.053,10.0262,10.0329,429300.0
2006-01-18 11:30:00,14.98,14.98,14.95,14.96,512100.0,10.0329,10.0329,10.0128,10.0195,512100.0
2006-01-18 11:35:00,14.96,14.98,14.95,14.98,310800.0,10.0195,10.0329,10.0128,10.0329,310800.0
2006-01-18 11:40:00,14.97,14.99,14.97,14.99,198900.0,10.0262,10.0396,10.0262,10.0396,198900.0
2006-01-18 11:45:00,14.99,15.0,14.98,14.98,231900.0,10.0396,10.0463,10.0329,10.0329,231900.0
2006-01-18 11:50:00,14.98,14.98,14.95,14.96,306300.0,10.0329,10.0329,10.0128,10.0195,306300.0
2006-01-18 11:55:00,14.96,14.98,14.96,14.97,297600.0,10.0195,10.0329,10.0195,10.0262,297600.0
2006-01-18 12:00:00,14.97,14.99,14.97,14.99,337800.0,10.0262,10.0396,10.0262,10.0396,337800.0
2006-01-18 12:05:00,14.99,15.0,14.94,15.0,303000.0,10.0396,10.0463,10.0061,10.0463,303000.0
2006-01-18 12:10:00,15.0,15.01,14.99,15.0,361800.0,10.0463,10.053,10.0396,10.0463,361800.0
2006-01-18 12:15:00,15.0,15.0,14.98,15.0,287400.0,10.0463,10.0463,10.0329,10.0463,287400.0
2006-01-18 12:20:00,15.0,15.01,14.99,14.99,210000.0,10.0463,10.053,10.0396,10.0396,210000.0
2006-01-18 12:25:00,14.99,14.99,14.97,14.98,198300.0,10.0396,10.0396,10.0262,10.0329,198300.0
2006-01-18 12:30:00,14.98,14.99,14.97,14.98,318000.0,10.0329,10.0396,10.0262,10.0329,318000.0
2006-01-18 12:35:00,14.98,14.98,14.96,14.97,259500.0,10.0329,10.0329,10.0195,10.0262,259500.0
2006-01-18 12:40:00,14.97,14.98,14.97,14.98,106500.0,10.0262,10.0329,10.0262,10.0329,106500.0
2006-01-18 12:45:00,14.98,14.99,14.98,14.99,101100.0,10.0329,10.0396,10.0329,10.0396,101100.0
2006-01-18 12:50:00,14.99,14.99,14.97,14.97,193200.0,10.0396,10.0396,10.0262,10.0262,193200.0
2006-01-18 12:55:00,14.97,14.98,14.96,14.96,279300.0,10.0262,10.0329,10.0195,10.0195,279300.0
2006-01-18 13:00:00,14.96,14.97,14.96,14.96,191400.0,10.0195,10.0262,10.0195,10.0195,191400.0
2006-01-18 13:05:00,14.96,14.97,14.96,14.97,221400.0,10.0195,10.0262,10.0195,10.0262,221400.0
2006-01-18 13:10:00,14.97,14.98,14.96,14.98,177600.0,10.0262,10.0329,10.0195,10.0329,177600.0
2006-01-18 13:15:00,14.98,14.99,14.97,14.97,195000.0,10.0329,10.0396,10.0262,10.0262,195000.0
2006-01-18 13:20:00,14.97,14.97,14.95,14.96,339900.0,10.0262,10.0262,10.0128,10.0195,339900.0
2006-01-18 13:25:00,14.96,14.97,14.95,14.95,468600.0,10.0195,10.0262,10.0128,10.0128,468600.0
2006-01-18 13:30:00,14.95,14.95,14.92,14.92,963000.0,10.0128,10.0128,9.9927,9.9927,963000.0
2006-01-18 13:35:00,14.92,14.92,14.9,14.92,652800.0,9.9927,9.9927,9.9793,9.9927,652800.0
2006-01-18 13:40:00,14.92,14.93,14.91,14.93,371100.0,9.9927,9.9994,9.986,9.9994,371100.0
2006-01-18 13:45:00,14.93,14.94,14.92,14.92,413100.0,9.9994,10.0061,9.9927,9.9927,413100.0
2006-01-18 13:50:00,14.93,14.93,14.92,14.92,209400.0,9.9994,9.9994,9.9927,9.9927,209400.0
2006-01-18 13:55:00,14.92,14.92,14.91,14.91,262800.0,9.9927,9.9927,9.986,9.986,262800.0
2006-01-18 14:00:00,14.91,14.95,14.91,14.94,644700.0,9.986,10.0128,9.986,10.0061,644700.0
2006-01-18 14:05:00,14.94,14.96,14.94,14.96,570600.0,10.0061,10.0195,10.0061,10.0195,570600.0
2006-01-18 14:10:00,14.96,14.96,14.94,14.96,300900.0,10.0195,10.0195,10.0061,10.0195,300900.0
2006-01-18 14:15:00,14.96,14.99,14.96,14.99,646200.0,10.0195,10.0396,10.0195,10.0396,646200.0
2006-01-18 14:20:00,14.99,15.0,14.98,14.99,539700.0,10.0396,10.0463,10.0329,10.0396,539700.0
2006-01-18 14:25:00,14.99,14.99,14.98,14.99,375900.0,10.0396,10.0396,10.0329,10.0396,375900.0
2006-01-18 14:30:00,14.98,15.0,14.98,14.99,427200.0,10.0329,10.0463,10.0329,10.0396,427200.0
2006-01-18 14:35:00,14.99,14.99,14.97,14.97,363600.0,10.0396,10.0396,10.0262,10.0262,363600.0
2006-01-18 14:40:00,14.97,14.97,14.95,14.95,450300.0,10.0262,10.0262,10.0128,10.0128,450300.0
2006-01-18 14:45:00,14.95,14.96,14.95,14.95,247800.0,10.0128,10.0195,10.0128,10.0128,247800.0
2006-01-18 14:50:00,14.95,14.96,14.93,14.95,386700.0,10.0128,10.0195,9.9994,10.0128,386700.0
2006-01-18 14:55:00,14.96,14.96,14.94,14.95,273000.0,10.0195,10.0195,10.0061,10.0128,273000.0
2006-01-18 15:00:00,14.95,14.95,14.93,14.94,1038900.0,10.0128,10.0128,9.9994,10.0061,1038900.0
2006-01-18 15:05:00,14.94,14.98,14.94,14.98,281700.0,10.0061,10.0329,10.0061,10.0329,281700.0
2006-01-18 15:10:00,14.97,15.0,14.97,15.0,609000.0,10.0262,10.0463,10.0262,10.0463,609000.0
2006-01-18 15:15:00,15.0,15.0,14.99,15.0,511500.0,10.0463,10.0463,10.0396,10.0463,511500.0
2006-01-18 15:20:00,15.0,15.01,15.0,15.01,351000.0,10.0463,10.053,10.0463,10.053,351000.0
2006-01-18 15:25:00,15.01,15.03,15.01,15.03,603300.0,10.053,10.0664,10.053,10.0664,603300.0
2006-01-18 15:30:00,15.03,15.03,15.01,15.02,518700.0,10.0664,10.0664,10.053,10.0597,518700.0
2006-01-18 15:35:00,15.01,15.03,15.01,15.02,396600.0,10.053,10.0664,10.053,10.0597,396600.0
2006-01-18 15:40:00,15.03,15.05,15.02,15.03,721500.0,10.0664,10.0797,10.0597,10.0664,721500.0
2006-01-18 15:45:00,15.03,15.05,15.03,15.04,668400.0,10.0664,10.0797,10.0664,10.073,668400.0
2006-01-18 15:50:00,15.04,15.06,15.04,15.06,746400.0,10.073,10.0864,10.073,10.0864,746400.0
2006-01-18 15:55:00,15.06,15.07,15.04,15.06,1404300.0,10.0864,10.0931,10.073,10.0864,1404300.0
2006-01-19 09:30:00,15.06,15.08,15.03,15.04,890700.0,10.0864,10.0998,10.0664,10.073,890700.0
2006-01-19 09:35:00,15.04,15.12,15.02,15.12,789000.0,10.073,10.1266,10.0597,10.1266,789000.0
2006-01-19 09:40:00,15.11,15.13,15.08,15.12,1000200.0,10.1199,10.1333,10.0998,10.1266,1000200.0
2006-01-19 09:45:00,15.13,15.13,15.09,15.11,570900.0,10.1333,10.1333,10.1065,10.1199,570900.0
2006-01-19 09:50:00,15.11,15.13,15.1,15.11,491700.0,10.1199,10.1333,10.1132,10.1199,491700.0
2006-01-19 09:55:00,15.1,15.11,15.08,15.1,779700.0,10.1132,10.1199,10.0998,10.1132,779700.0
2006-01-19 10:00:00,15.1,15.11,15.05,15.07,696600.0,10.1132,10.1199,10.0797,10.0931,696600.0
2006-01-19 10:05:00,15.07,15.08,15.05,15.07,492000.0,10.0931,10.0998,10.0797,10.0931,492000.0
2006-01-19 10:10:00,15.07,15.12,15.07,15.12,1191900.0,10.0931,10.1266,10.0931,10.1266,1191900.0
2006-01-19 10:15:00,15.12,15.13,15.11,15.12,596100.0,10.1266,10.1333,10.1199,10.1266,596100.0
2006-01-19 10:20:00,15.12,15.13,15.11,15.11,349200.0,10.1266,10.1333,10.1199,10.1199,349200.0
2006-01-19 10:25:00,15.12,15.12,15.11,15.12,378300.0,10.1266,10.1266,10.1199,10.1266,378300.0
2006-01-19 10:30:00,15.12,15.15,15.12,15.13,680400.0,10.1266,10.1467,10.1266,10.1333,680400.0
2006-01-19 10:35:00,15.13,15.15,15.12,15.13,475800.0,10.1333,10.1467,10.1266,10.1333,475800.0
2006-01-19 10:40:00,15.13,15.13,15.12,15.13,236100.0,10.1333,10.1333,10.1266,10.1333,236100.0
2006-01-19 10:45:00,15.13,15.15,15.12,15.14,308700.0,10.1333,10.1467,10.1266,10.14,308700.0
2006-01-19 10:50:00,15.14,15.14,15.12,15.12,359400.0,10.14,10.14,10.1266,10.1266,359400.0
2006-01-19 10:55:00,15.12,15.13,15.12,15.13,519300.0,10.1266,10.1333,10.1266,10.1333,519300.0
2006-01-19 11:00:00,15.13,15.15,15.13,15.15,456600.0,10.1333,10.1467,10.1333,10.1467,456600.0
2006-01-19 11:05:00,15.15,15.15,15.13,15.13,531000.0,10.1467,10.1467,10.1333,10.1333,531000.0
2006-01-19 11:10:00,15.13,15.14,15.13,15.14,440700.0,10.1333,10.14,10.1333,10.14,440700.0
2006-01-19 11:15:00,15.14,15.15,15.14,15.14,489300.0,10.14,10.1467,10.14,10.14,489300.0
2006-01-19 11:20:00,15.14,15.14,15.12,15.14,305100.0,10.14,10.14,10.1266,10.14,305100.0
2006-01-19 11:25:00,15.14,15.15,15.12,15.15,494700.0,10.14,10.1467,10.1266,10.1467,494700.0
2006-01-19 11:30:00,15.15,15.18,15.14,15.17,852600.0,10.1467,10.1668,10.14,10.1601,852600.0
2006-01-19 11:35:00,15.18,15.18,15.15,15.17,768900.0,10.1668,10.1668,10.1467,10.1601,768900.0
2006-01-19 11:40:00,15.17,15.17,15.16,15.16,436200.0,10.1601,10.1601,10.1534,10.1534,436200.0
2006-01-19 11:45:00,15.16,15.18,15.16,15.18,478500.0,10.1534,10.1668,10.1534,10.1668,478500.0
2006-01-19 11:50:00,15.18,15.19,15.18,15.18,339900.0,10.1668,10.1735,10.1668,10.1668,339900.0
2006-01-19 11:55:00,15.18,15.18,15.16,15.16,409200.0,10.1668,10.1668,10.1534,10.1534,409200.0
2006-01-19 12:00:00,15.16,15.2,15.15,15.18,668100.0,10.1534,10.1802,10.1467,10.1668,668100.0
2006-01-19 12:05:00,15.18,15.2,15.17,15.19,524400.0,10.1668,10.1802,10.1601,10.1735,524400.0
2006-01-19 12:10:00,15.2,15.21,15.19,15.21,694800.0,10.1802,10.1869,10.1735,10.1869,694800.0
2006-01-19 12:15:00,15.21,15.23,15.21,15.23,870300.0,10.1869,10.2003,10.1869,10.2003,870300.0
2006-01-19 12:20:00,15.23,15.24,15.22,15.24,565500.0,10.2003,10.207,10.1936,10.207,565500.0
2006-01-19 12:25:00,15.24,15.25,15.23,15.24,3653400.0,10.207,10.2137,10.2003,10.207,3653400.0
2006-01-19 12:30:00,15.25,15.25,15.23,15.23,509400.0,10.2137,10.2137,10.2003,10.2003,509400.0
2006-01-19 12:35:00,15.23,15.25,15.23,15.25,457500.0,10.2003,10.2137,10.2003,10.2137,457500.0
2006-01-19 12:40:00,15.25,15.25,15.24,15.25,365400.0,10.2137,10.2137,10.207,10.2137,365400.0
2006-01-19 12:45:00,15.25,15.25,15.24,15.25,306300.0,10.2137,10.2137,10.207,10.2137,306300.0
2006-01-19 12:50:00,15.24,15.26,15.23,15.24,558600.0,10.207,10.2204,10.2003,10.207,558600.0
2006-01-19 12:55:00,15.24,15.26,15.24,15.24,405600.0,10.207,10.2204,10.207,10.207,405600.0
2006-01-19 13:00:00,15.24,15.28,15.24,15.27,570000.0,10.207,10.2338,10.207,10.2271,570000.0
2006-01-19 13:05:00,15.27,15.3,15.26,15.27,666000.0,10.2271,10.2472,10.2204,10.2271,666000.0
2006-01-19 13:10:00,15.27,15.27,15.24,15.24,266100.0,10.2271,10.2271,10.207,10.207,266100.0
2006-01-19 13:15:00,15.25,15.25,15.24,15.24,198600.0,10.2137,10.2137,10.207,10.207,198600.0
2006-01-19 13:20:00,15.24,15.25,15.24,15.25,190200.0,10.207,10.2137,10.207,10.2137,190200.0
2006-01-19 13:25:00,15.25,15.26,15.24,15.25,246000.0,10.2137,10.2204,10.207,10.2137,246000.0
2006-01-19 13:30:00,15.25,15.26,15.24,15.24,222000.0,10.2137,10.2204,10.207,10.207,222000.0
2006-01-19 13:35:00,15.24,15.26,15.24,15.25,275700.0,10.207,10.2204,10.207,10.2137,275700.0
2006-01-19 13:40:00,15.25,15.27,15.25,15.25,396600.0,10.2137,10.2271,10.2137,10.2137,396600.0
2006-01-19 13:45:00,15.25,15.25,15.25,15.25,810300.0,10.2137,10.2137,10.2137,10.2137,810300.0
2006-01-19 13:50:00,15.25,15.26,15.23,15.25,341100.0,10.2137,10.2204,10.2003,10.2137,341100.0
2006-01-19 13:55:00,15.25,15.26,15.25,15.25,735000.0,10.2137,10.2204,10.2137,10.2137,735000.0
2006-01-19 14:00:00,15.25,15.26,15.24,15.25,232800.0,10.2137,10.2204,10.207,10.2137,232800.0
2006-01-19 14:05:00,15.25,15.26,15.24,15.26,321600.0,10.2137,10.2204,10.207,10.2204,321600.0
2006-01-19 14:10:00,15.26,15.26,15.25,15.25,159900.0,10.2204,10.2204,10.2137,10.2137,159900.0
2006-01-19 14:15:00,15.25,15.25,15.25,15.25,237000.0,10.2137,10.2137,10.2137,10.2137,237000.0
2006-01-19 14:20:00,15.25,15.25,15.25,15.25,723900.0,10.2137,10.2137,10.2137,10.2137,723900.0
2006-01-19 14:25:00,15.25,15.25,15.25,15.25,3510600.0,10.2137,10.2137,10.2137,10.2137,3510600.0
2006-01-19 14:30:00,15.25,15.25,15.24,15.25,783900.0,10.2137,10.2137,10.207,10.2137,783900.0
2006-01-19 14:35:00,15.25,15.26,15.25,15.25,562200.0,10.2137,10.2204,10.2137,10.2137,562200.0
2006-01-19 14:40:00,15.25,15.26,15.23,15.23,924600.0,10.2137,10.2204,10.2003,10.2003,924600.0
2006-01-19 14:45:00,15.24,15.25,15.23,15.25,2035200.0,10.207,10.2137,10.2003,10.2137,2035200.0
2006-01-19 14:50:00,15.25,15.25,15.24,15.25,961800.0,10.2137,10.2137,10.207,10.2137,961800.0
2006-01-19 14:55:00,15.25,15.27,15.25,15.25,782700.0,10.2137,10.2271,10.2137,10.2137,782700.0
2006-01-19 15:00:00,15.25,15.25,15.25,15.25,674400.0,10.2137,10.2137,10.2137,10.2137,674400.0
2006-01-19 15:05:00,15.25,15.25,15.23,15.24,1005300.0,10.2137,10.2137,10.2003,10.207,1005300.0
2006-01-19 15:10:00,15.24,15.24,15.21,15.24,693900.0,10.207,10.207,10.1869,10.207,693900.0
2006-01-19 15:15:00,15.24,15.26,15.23,15.25,624600.0,10.207,10.2204,10.2003,10.2137,624600.0
2006-01-19 15:20:00,15.25,15.26,15.25,15.25,862500.0,10.2137,10.2204,10.2137,10.2137,862500.0
2006-01-19 15:25:00,15.26,15.26,15.25,15.26,568200.0,10.2204,10.2204,10.2137,10.2204,568200.0
2006-01-19 15:30:00,15.26,15.26,15.25,15.25,709500.0,10.2204,10.2204,10.2137,10.2137,709500.0
2006-01-19 15:35:00,15.25,15.25,15.25,15.25,845400.0,10.2137,10.2137,10.2137,10.2137,845400.0
2006-01-19 15:40:00,15.25,15.26,15.25,15.25,690900.0,10.2137,10.2204,10.2137,10.2137,690900.0
2006-01-19 15:45:00,15.25,15.27,15.25,15.26,975300.0,10.2137,10.2271,10.2137,10.2204,975300.0
2006-01-19 15:50:00,15.26,15.28,15.26,15.28,1127100.0,10.2204,10.2338,10.2204,10.2338,1127100.0
2006-01-19 15:55:00,15.28,15.29,15.26,15.26,1189800.0,10.2338,10.2405,10.2204,10.2204,1189800.0
2006-01-20 09:30:00,15.21,15.23,15.18,15.21,2710200.0,10.1869,10.2003,10.1668,10.1869,2710200.0
2006-01-20 09:35:00,15.22,15.23,15.19,15.2,718200.0,10.1936,10.2003,10.1735,10.1802,718200.0
2006-01-20 09:40:00,15.2,15.23,15.2,15.2,329100.0,10.1802,10.2003,10.1802,10.1802,329100.0
2006-01-20 09:45:00,15.2,15.2,15.17,15.17,630000.0,10.1802,10.1802,10.1601,10.1601,630000.0
2006-01-20 09:50:00,15.17,15.22,15.17,15.21,419400.0,10.1601,10.1936,10.1601,10.1869,419400.0
2006-01-20 09:55:00,15.21,15.21,15.19,15.21,513000.0,10.1869,10.1869,10.1735,10.1869,513000.0
2006-01-20 10:00:00,15.21,15.21,15.17,15.18,972300.0,10.1869,10.1869,10.1601,10.1668,972300.0
2006-01-20 10:05:00,15.18,15.19,15.16,15.16,727200.0,10.1668,10.1735,10.1534,10.1534,727200.0
2006-01-20 10:10:00,15.17,15.17,15.1,15.11,683100.0,10.1601,10.1601,10.1132,10.1199,683100.0
2006-01-20 10:15:00,15.11,15.11,15.07,15.08,995700.0,10.1199,10.1199,10.0931,10.0998,995700.0
2006-01-20 10:20:00,15.08,15.11,15.06,15.11,661800.0,10.0998,10.1199,10.0864,10.1199,661800.0
2006-01-20 10:25:00,15.11,15.13,15.1,15.13,663900.0,10.1199,10.1333,10.1132,10.1333,663900.0
2006-01-20 10:30:00,15.12,15.13,15.08,15.09,490500.0,10.1266,10.1333,10.0998,10.1065,490500.0
2006-01-20 10:35:00,15.09,15.09,15.07,15.09,640500.0,10.1065,10.1065,10.0931,10.1065,640500.0
2006-01-20 10:40:00,15.09,15.1,15.07,15.08,550200.0,10.1065,10.1132,10.0931,10.0998,550200.0
2006-01-20 10:45:00,15.07,15.09,15.07,15.07,359100.0,10.0931,10.1065,10.0931,10.0931,359100.0
2006-01-20 10:50:00,15.07,15.08,15.02,15.04,720900.0,10.0931,10.0998,10.0597,10.073,720900.0
2006-01-20 10:55:00,15.05,15.11,15.04,15.1,1038600.0,10.0797,10.1199,10.073,10.1132,1038600.0
2006-01-20 11:00:00,15.1,15.1,15.07,15.09,1003500.0,10.1132,10.1132,10.0931,10.1065,1003500.0
2006-01-20 11:05:00,15.09,15.1,15.07,15.07,712800.0,10.1065,10.1132,10.0931,10.0931,712800.0
2006-01-20 11:10:00,15.07,15.11,15.07,15.1,569700.0,10.0931,10.1199,10.0931,10.1132,569700.0
2006-01-20 11:15:00,15.09,15.11,15.07,15.07,994200.0,10.1065,10.1199,10.0931,10.0931,994200.0
2006-01-20 11:20:00,15.07,15.09,15.06,15.09,958500.0,10.0931,10.1065,10.0864,10.1065,958500.0
2006-01-20 11:25:00,15.09,15.1,15.08,15.08,295200.0,10.1065,10.1132,10.0998,10.0998,295200.0
2006-01-20 11:30:00,15.08,15.1,15.07,15.08,488700.0,10.0998,10.1132,10.0931,10.0998,488700.0
2006-01-20 11:35:00,15.09,15.1,15.08,15.09,477900.0,10.1065,10.1132,10.0998,10.1065,477900.0
2006-01-20 11:40:00,15.09,15.1,15.07,15.08,559500.0,10.1065,10.1132,10.0931,10.0998,559500.0
2006-01-20 11:45:00,15.07,15.1,15.07,15.07,556500.0,10.0931,10.1132,10.0931,10.0931,556500.0
2006-01-20 11:50:00,15.07,15.08,15.05,15.07,853500.0,10.0931,10.0998,10.0797,10.0931,853500.0
2006-01-20 11:55:00,15.06,15.08,15.05,15.05,679200.0,10.0864,10.0998,10.0797,10.0797,679200.0
2006-01-20 12:00:00,15.05,15.05,15.04,15.05,1105800.0,10.0797,10.0797,10.073,10.0797,1105800.0
2006-01-20 12:05:00,15.05,15.07,15.05,15.06,756900.0,10.0797,10.0931,10.0797,10.0864,756900.0
2006-01-20 12:10:00,15.06,15.08,15.05,15.06,426600.0,10.0864,10.0998,10.0797,10.0864,426600.0
2006-01-20 12:15:00,15.06,15.08,15.05,15.06,147000.0,10.0864,10.0998,10.0797,10.0864,147000.0
2006-01-20 12:20:00,15.05,15.07,15.05,15.07,308400.0,10.0797,10.0931,10.0797,10.0931,308400.0
2006-01-20 12:25:00,15.07,15.08,15.06,15.08,492900.0,10.0931,10.0998,10.0864,10.0998,492900.0
2006-01-20 12:30:00,15.08,15.08,15.05,15.05,309000.0,10.0998,10.0998,10.0797,10.0797,309000.0
2006-01-20 12:35:00,15.05,15.07,15.05,15.06,363600.0,10.0797,10.0931,10.0797,10.0864,363600.0
2006-01-20 12:40:00,15.07,15.07,15.04,15.05,293700.0,10.0931,10.0931,10.073,10.0797,293700.0
2006-01-20 12:45:00,15.05,15.08,15.05,15.07,343800.0,10.0797,10.0998,10.0797,10.0931,343800.0
2006-01-20 12:50:00,15.07,15.07,15.05,15.07,259800.0,10.0931,10.0931,10.0797,10.0931,259800.0
2006-01-20 12:55:00,15.07,15.07,15.04,15.05,244500.0,10.0931,10.0931,10.073,10.0797,244500.0
2006-01-20 13:00:00,15.05,15.05,15.0,15.01,527400.0,10.0797,10.0797,10.0463,10.053,527400.0
2006-01-20 13:05:00,15.01,15.02,15.0,15.01,629400.0,10.053,10.0597,10.0463,10.053,629400.0
2006-01-20 13:10:00,15.01,15.02,15.0,15.01,567900.0,10.053,10.0597,10.0463,10.053,567900.0
2006-01-20 13:15:00,15.01,15.02,15.01,15.01,538200.0,10.053,10.0597,10.053,10.053,538200.0
2006-01-20 13:20:00,15.01,15.03,15.0,15.02,558600.0,10.053,10.0664,10.0463,10.0597,558600.0
2006-01-20 13:25:00,15.02,15.02,15.0,15.02,555000.0,10.0597,10.0597,10.0463,10.0597,555000.0
2006-01-20 13:30:00,15.02,15.02,14.99,14.99,910500.0,10.0597,10.0597,10.0396,10.0396,910500.0
2006-01-20 13:35:00,14.99,15.0,14.98,15.0,870600.0,10.0396,10.0463,10.0329,10.0463,870600.0
2006-01-20 13:40:00,15.0,15.0,14.97,14.98,383400.0,10.0463,10.0463,10.0262,10.0329,383400.0
2006-01-20 13:45:00,14.98,14.99,14.96,14.97,513600.0,10.0329,10.0396,10.0195,10.0262,513600.0
2006-01-20 13:50:00,14.98,14.98,14.95,14.95,588600.0,10.0329,10.0329,10.0128,10.0128,588600.0
2006-01-20 13:55:00,14.97,14.97,14.94,14.95,736200.0,10.0262,10.0262,10.0061,10.0128,736200.0
2006-01-20 14:00:00,14.95,14.97,14.94,14.97,896100.0,10.0128,10.0262,10.0061,10.0262,896100.0
2006-01-20 14:05:00,14.97,14.99,14.96,14.97,905400.0,10.0262,10.0396,10.0195,10.0262,905400.0
2006-01-20 14:10:00,14.97,14.98,14.97,14.98,565200.0,10.0262,10.0329,10.0262,10.0329,565200.0
2006-01-20 14:15:00,14.98,14.98,14.97,14.97,520800.0,10.0329,10.0329,10.0262,10.0262,520800.0
2006-01-20 14:20:00,14.97,14.98,14.97,14.97,487500.0,10.0262,10.0329,10.0262,10.0262,487500.0
2006-01-20 14:25:00,14.97,15.0,14.97,15.0,640800.0,10.0262,10.0463,10.0262,10.0463,640800.0
2006-01-20 14:30:00,15.0,15.0,14.98,14.98,601800.0,10.0463,10.0463,10.0329,10.0329,601800.0
2006-01-20 14:35:00,14.98,14.99,14.97,14.98,348600.0,10.0329,10.0396,10.0262,10.0329,348600.0
2006-01-20 14:40:00,14.98,14.98,14.96,14.97,1137600.0,10.0329,10.0329,10.0195,10.0262,1137600.0
2006-01-20 14:45:00,14.97,14.98,14.96,14.98,711300.0,10.0262,10.0329,10.0195,10.0329,711300.0
2006-01-20 14:50:00,14.98,14.98,14.96,14.97,831000.0,10.0329,10.0329,10.0195,10.0262,831000.0
2006-01-20 14:55:00,14.98,14.99,14.97,14.99,723000.0,10.0329,10.0396,10.0262,10.0396,723000.0
2006-01-20 15:00:00,14.99,15.0,14.97,14.99,514800.0,10.0396,10.0463,10.0262,10.0396,514800.0
2006-01-20 15:05:00,14.99,15.01,14.99,15.01,538800.0,10.0396,10.053,10.0396,10.053,538800.0
2006-01-20 15:10:00,15.0,15.01,14.98,15.0,735600.0,10.0463,10.053,10.0329,10.0463,735600.0
2006-01-20 15:15:00,15.0,15.0,14.99,14.99,696000.0,10.0463,10.0463,10.0396,10.0396,696000.0
2006-01-20 15:20:00,14.99,15.01,14.98,14.99,634200.0,10.0396,10.053,10.0329,10.0396,634200.0
2006-01-20 15:25:00,14.99,15.01,14.99,15.0,719700.0,10.0396,10.053,10.0396,10.0463,719700.0
2006-01-20 15:30:00,15.0,15.01,14.99,15.01,770100.0,10.0463,10.053,10.0396,10.053,770100.0
2006-01-20 15:35:00,15.01,15.02,15.0,15.02,1374000.0,10.053,10.0597,10.0463,10.0597,1374000.0
2006-01-20 15:40:00,15.02,15.02,15.0,15.01,1601400.0,10.0597,10.0597,10.0463,10.053,1601400.0
2006-01-20 15:45:00,15.0,15.03,15.0,15.01,1544100.0,10.0463,10.0664,10.0463,10.053,1544100.0
2006-01-20 15:50:00,15.01,15.01,15.0,15.0,1164300.0,10.053,10.053,10.0463,10.0463,1164300.0
2006-01-20 15:55:00,15.0,15.01,14.99,15.0,2599800.0,10.0463,10.053,10.0396,10.0463,2599800.0
2006-01-23 09:30:00,15.0,15.05,15.0,15.03,1527600.0,10.0463,10.0797,10.0463,10.0664,1527600.0
2006-01-23 09:35:00,15.03,15.07,15.02,15.07,694200.0,10.0664,10.0931,10.0597,10.0931,694200.0
2006-01-23 09:40:00,15.07,15.1,15.07,15.1,980100.0,10.0931,10.1132,10.0931,10.1132,980100.0
2006-01-23 09:45:00,15.1,15.11,15.06,15.07,635700.0,10.1132,10.1199,10.0864,10.0931,635700.0
2006-01-23 09:50:00,15.07,15.08,15.02,15.02,817200.0,10.0931,10.0998,10.0597,10.0597,817200.0
2006-01-23 09:55:00,15.03,15.05,15.02,15.05,561600.0,10.0664,10.0797,10.0597,10.0797,561600.0
2006-01-23 10:00:00,15.05,15.05,14.98,15.0,795300.0,10.0797,10.0797,10.0329,10.0463,795300.0
2006-01-23 10:05:00,14.99,15.03,14.99,15.03,550800.0,10.0396,10.0664,10.0396,10.0664,550800.0
2006-01-23 10:10:00,15.03,15.05,15.0,15.01,482700.0,10.0664,10.0797,10.0463,10.053,482700.0
2006-01-23 10:15:00,15.01,15.02,15.0,15.0,381600.0,10.053,10.0597,10.0463,10.0463,381600.0
2006-01-23 10:20:00,15.0,15.05,15.0,15.05,373800.0,10.0463,10.0797,10.0463,10.0797,373800.0
2006-01-23 10:25:00,15.05,15.05,15.0,15.01,403800.0,10.0797,10.0797,10.0463,10.053,403800.0
2006-01-23 10:30:00,15.01,15.03,15.0,15.01,567900.0,10.053,10.0664,10.0463,10.053,567900.0
2006-01-23 10:35:00,15.01,15.02,15.0,15.02,340800.0,10.053,10.0597,10.0463,10.0597,340800.0
2006-01-23 10:40:00,15.02,15.02,14.98,15.0,484500.0,10.0597,10.0597,10.0329,10.0463,484500.0
2006-01-23 10:45:00,15.0,15.0,14.98,14.99,571200.0,10.0463,10.0463,10.0329,10.0396,571200.0
2006-01-23 10:50:00,14.99,15.01,14.99,15.01,341400.0,10.0396,10.053,10.0396,10.053,341400.0
2006-01-23 10:55:00,15.01,15.02,15.0,15.02,406500.0,10.053,10.0597,10.0463,10.0597,406500.0
2006-01-23 11:00:00,15.02,15.02,15.01,15.01,256500.0,10.0597,10.0597,10.053,10.053,256500.0
2006-01-23 11:05:00,15.01,15.02,15.01,15.02,451200.0,10.053,10.0597,10.053,10.0597,451200.0
2006-01-23 11:10:00,15.02,15.03,15.02,15.02,211200.0,10.0597,10.0664,10.0597,10.0597,211200.0
2006-01-23 11:15:00,15.03,15.03,15.01,15.01,210600.0,10.0664,10.0664,10.053,10.053,210600.0
2006-01-23 11:20:00,15.01,15.02,15.01,15.01,193200.0,10.053,10.0597,10.053,10.053,193200.0
2006-01-23 11:25:00,15.02,15.02,15.0,15.01,233100.0,10.0597,10.0597,10.0463,10.053,233100.0
2006-01-23 11:30:00,15.01,15.02,15.01,15.02,306300.0,10.053,10.0597,10.053,10.0597,306300.0
2006-01-23 11:35:00,15.02,15.03,15.01,15.01,205500.0,10.0597,10.0664,10.053,10.053,205500.0
2006-01-23 11:40:00,15.01,15.04,15.01,15.04,457500.0,10.053,10.073,10.053,10.073,457500.0
2006-01-23 11:45:00,15.04,15.05,15.03,15.04,255300.0,10.073,10.0797,10.0664,10.073,255300.0
2006-01-23 11:50:00,15.04,15.05,15.03,15.03,363900.0,10.073,10.0797,10.0664,10.0664,363900.0
2006-01-23 11:55:00,15.03,15.04,15.02,15.03,177900.0,10.0664,10.073,10.0597,10.0664,177900.0
2006-01-23 12:00:00,15.03,15.03,15.01,15.01,176700.0,10.0664,10.0664,10.053,10.053,176700.0
2006-01-23 12:05:00,15.01,15.02,14.99,14.99,650400.0,10.053,10.0597,10.0396,10.0396,650400.0
2006-01-23 12:10:00,14.99,15.0,14.99,15.0,297600.0,10.0396,10.0463,10.0396,10.0463,297600.0
2006-01-23 12:15:00,15.0,15.01,15.0,15.0,307500.0,10.0463,10.053,10.0463,10.0463,307500.0
2006-01-23 12:20:00,15.0,15.02,15.0,15.0,332400.0,10.0463,10.0597,10.0463,10.0463,332400.0
2006-01-23 12:25:00,15.0,15.01,15.0,15.0,269100.0,10.0463,10.053,10.0463,10.0463,269100.0
2006-01-23 12:30:00,15.0,15.01,14.99,15.0,94500.0,10.0463,10.053,10.0396,10.0463,94500.0
2006-01-23 12:35:00,15.0,15.0,14.98,14.98,287400.0,10.0463,10.0463,10.0329,10.0329,287400.0
2006-01-23 12:40:00,14.98,14.98,14.96,14.96,294300.0,10.0329,10.0329,10.0195,10.0195,294300.0
2006-01-23 12:45:00,14.96,14.98,14.96,14.96,359400.0,10.0195,10.0329,10.0195,10.0195,359400.0
2006-01-23 12:50:00,14.96,14.96,14.94,14.96,230700.0,10.0195,10.0195,10.0061,10.0195,230700.0
2006-01-23 12:55:00,14.96,14.97,14.95,14.95,182400.0,10.0195,10.0262,10.0128,10.0128,182400.0
2006-01-23 13:00:00,14.95,14.96,14.95,14.96,150600.0,10.0128,10.0195,10.0128,10.0195,150600.0
2006-01-23 13:05:00,14.96,14.97,14.95,14.96,282300.0,10.0195,10.0262,10.0128,10.0195,282300.0
2006-01-23 13:10:00,14.96,14.97,14.95,14.95,228000.0,10.0195,10.0262,10.0128,10.0128,228000.0
2006-01-23 13:15:00,14.95,14.95,14.92,14.93,585600.0,10.0128,10.0128,9.9927,9.9994,585600.0
2006-01-23 13:20:00,14.93,14.95,14.93,14.94,235800.0,9.9994,10.0128,9.9994,10.0061,235800.0
2006-01-23 13:25:00,14.94,14.96,14.94,14.95,457200.0,10.0061,10.0195,10.0061,10.0128,457200.0
2006-01-23 13:30:00,14.96,14.97,14.94,14.95,429000.0,10.0195,10.0262,10.0061,10.0128,429000.0
2006-01-23 13:35:00,14.94,14.95,14.94,14.94,191400.0,10.0061,10.0128,10.0061,10.0061,191400.0
2006-01-23 13:40:00,14.94,14.95,14.93,14.94,362100.0,10.0061,10.0128,9.9994,10.0061,362100.0
2006-01-23 13:45:00,14.93,14.95,14.93,14.94,336300.0,9.9994,10.0128,9.9994,10.0061,336300.0
2006-01-23 13:50:00,14.94,14.94,14.93,14.93,390600.0,10.0061,10.0061,9.9994,9.9994,390600.0
2006-01-23 13:55:00,14.93,14.94,14.92,14.94,223800.0,9.9994,10.0061,9.9927,10.0061,223800.0
2006-01-23 14:00:00,14.94,14.95,14.93,14.95,291000.0,10.0061,10.0128,9.9994,10.0128,291000.0
2006-01-23 14:05:00,14.95,14.95,14.94,14.94,233400.0,10.0128,10.0128,10.0061,10.0061,233400.0
2006-01-23 14:10:00,14.94,14.94,14.92,14.94,519300.0,10.0061,10.0061,9.9927,10.0061,519300.0
2006-01-23 14:15:00,14.94,14.94,14.92,14.93,185400.0,10.0061,10.0061,9.9927,9.9994,185400.0
2006-01-23 14:20:00,14.93,14.94,14.93,14.94,267000.0,9.9994,10.0061,9.9994,10.0061,267000.0
2006-01-23 14:25:00,14.93,14.94,14.92,14.93,293400.0,9.9994,10.0061,9.9927,9.9994,293400.0
2006-01-23 14:30:00,14.93,14.94,14.92,14.93,285300.0,9.9994,10.0061,9.9927,9.9994,285300.0
2006-01-23 14:35:00,14.93,14.93,14.91,14.92,610800.0,9.9994,9.9994,9.986,9.9927,610800.0
2006-01-23 14:40:00,14.92,14.92,14.9,14.91,525900.0,9.9927,9.9927,9.9793,9.986,525900.0
2006-01-23 14:45:00,14.91,14.93,14.91,14.91,273300.0,9.986,9.9994,9.986,9.986,273300.0
2006-01-23 14:50:00,14.91,14.92,14.9,14.91,444900.0,9.986,9.9927,9.9793,9.986,444900.0
2006-01-23 14:55:00,14.91,14.92,14.9,14.91,684300.0,9.986,9.9927,9.9793,9.986,684300.0
2006-01-23 15:00:00,14.91,14.92,14.89,14.89,606600.0,9.986,9.9927,9.9726,9.9726,606600.0
2006-01-23 15:05:00,14.88,14.9,14.87,14.89,517200.0,9.9659,9.9793,9.9592,9.9726,517200.0
2006-01-23 15:10:00,14.89,14.9,14.88,14.89,436500.0,9.9726,9.9793,9.9659,9.9726,436500.0
2006-01-23 15:15:00,14.89,14.9,14.87,14.88,445500.0,9.9726,9.9793,9.9592,9.9659,445500.0
2006-01-23 15:20:00,14.87,14.9,14.87,14.89,399600.0,9.9592,9.9793,9.9592,9.9726,399600.0
2006-01-23 15:25:00,14.89,14.9,14.88,14.89,306000.0,9.9726,9.9793,9.9659,9.9726,306000.0
2006-01-23 15:30:00,14.89,14.92,14.89,14.91,612600.0,9.9726,9.9927,9.9726,9.986,612600.0
2006-01-23 15:35:00,14.91,14.92,14.87,14.87,654900.0,9.986,9.9927,9.9592,9.9592,654900.0
2006-01-23 15:40:00,14.87,14.87,14.85,14.86,729300.0,9.9592,9.9592,9.9458,9.9525,729300.0
2006-01-23 15:45:00,14.86,14.87,14.85,14.87,701700.0,9.9525,9.9592,9.9458,9.9592,701700.0
2006-01-23 15:50:00,14.87,14.99,14.86,14.99,2307600.0,9.9592,10.0396,9.9525,10.0396,2307600.0
2006-01-23 15:55:00,14.98,15.16,14.92,15.09,8265000.0,10.0329,10.1534,9.9927,10.1065,8265000.0
2006-01-24 09:30:00,15.18,15.22,15.17,15.21,2376900.0,10.1668,10.1936,10.1601,10.1869,2376900.0
2006-01-24 09:35:00,15.22,15.26,15.21,15.25,2073600.0,10.1936,10.2204,10.1869,10.2137,2073600.0
2006-01-24 09:40:00,15.26,15.26,15.22,15.24,1419600.0,10.2204,10.2204,10.1936,10.207,1419600.0
2006-01-24 09:45:00,15.24,15.27,15.24,15.27,1790400.0,10.207,10.2271,10.207,10.2271,1790400.0
2006-01-24 09:50:00,15.27,15.3,15.26,15.27,1271400.0,10.2271,10.2472,10.2204,10.2271,1271400.0
2006-01-24 09:55:00,15.27,15.28,15.25,15.27,867900.0,10.2271,10.2338,10.2137,10.2271,867900.0
2006-01-24 10:00:00,15.27,15.28,15.26,15.27,924300.0,10.2271,10.2338,10.2204,10.2271,924300.0
2006-01-24 10:05:00,15.27,15.28,15.24,15.27,926400.0,10.2271,10.2338,10.207,10.2271,926400.0
2006-01-24 10:10:00,15.27,15.28,15.26,15.27,386400.0,10.2271,10.2338,10.2204,10.2271,386400.0
2006-01-24 10:15:00,15.27,15.3,15.27,15.29,895200.0,10.2271,10.2472,10.2271,10.2405,895200.0
2006-01-24 10:20:00,15.29,15.3,15.29,15.29,973200.0,10.2405,10.2472,10.2405,10.2405,973200.0
2006-01-24 10:25:00,15.29,15.29,15.24,15.25,1324500.0,10.2405,10.2405,10.207,10.2137,1324500.0
2006-01-24 10:30:00,15.25,15.26,15.23,15.25,833400.0,10.2137,10.2204,10.2003,10.2137,833400.0
2006-01-24 10:35:00,15.25,15.26,15.24,15.25,381900.0,10.2137,10.2204,10.207,10.2137,381900.0
2006-01-24 10:40:00,15.25,15.26,15.24,15.25,900600.0,10.2137,10.2204,10.207,10.2137,900600.0
2006-01-24 10:45:00,15.25,15.25,15.24,15.25,447600.0,10.2137,10.2137,10.207,10.2137,447600.0
2006-01-24 10:50:00,15.25,15.27,15.23,15.24,375600.0,10.2137,10.2271,10.2003,10.207,375600.0
2006-01-24 10:55:00,15.24,15.25,15.22,15.23,697800.0,10.207,10.2137,10.1936,10.2003,697800.0
2006-01-24 11:00:00,15.23,15.26,15.22,15.25,574200.0,10.2003,10.2204,10.1936,10.2137,574200.0
2006-01-24 11:05:00,15.24,15.25,15.22,15.22,812400.0,10.207,10.2137,10.1936,10.1936,812400.0
2006-01-24 11:10:00,15.22,15.24,15.22,15.22,573600.0,10.1936,10.207,10.1936,10.1936,573600.0
2006-01-24 11:15:00,15.23,15.23,15.2,15.22,609300.0,10.2003,10.2003,10.1802,10.1936,609300.0
2006-01-24 11:20:00,15.23,15.24,15.21,15.23,438600.0,10.2003,10.207,10.1869,10.2003,438600.0
2006-01-24 11:25:00,15.23,15.23,15.21,15.22,536700.0,10.2003,10.2003,10.1869,10.1936,536700.0
2006-01-24 11:30:00,15.22,15.22,15.2,15.22,459300.0,10.1936,10.1936,10.1802,10.1936,459300.0
2006-01-24 11:35:00,15.22,15.22,15.2,15.2,280800.0,10.1936,10.1936,10.1802,10.1802,280800.0
2006-01-24 11:40:00,15.2,15.22,15.2,15.22,397500.0,10.1802,10.1936,10.1802,10.1936,397500.0
2006-01-24 11:45:00,15.21,15.22,15.2,15.21,316200.0,10.1869,10.1936,10.1802,10.1869,316200.0
2006-01-24 11:50:00,15.21,15.22,15.21,15.21,151800.0,10.1869,10.1936,10.1869,10.1869,151800.0
2006-01-24 11:55:00,15.21,15.23,15.21,15.23,552900.0,10.1869,10.2003,10.1869,10.2003,552900.0
2006-01-24 12:00:00,15.23,15.24,15.23,15.23,521700.0,10.2003,10.207,10.2003,10.2003,521700.0
2006-01-24 12:05:00,15.23,15.24,15.23,15.23,244200.0,10.2003,10.207,10.2003,10.2003,244200.0
2006-01-24 12:10:00,15.23,15.24,15.22,15.24,488700.0,10.2003,10.207,10.1936,10.207,488700.0
2006-01-24 12:15:00,15.24,15.24,15.22,15.23,835200.0,10.207,10.207,10.1936,10.2003,835200.0
2006-01-24 12:20:00,15.23,15.24,15.23,15.23,505500.0,10.2003,10.207,10.2003,10.2003,505500.0
2006-01-24 12:25:00,15.24,15.24,15.23,15.23,150000.0,10.207,10.207,10.2003,10.2003,150000.0
2006-01-24 12:30:00,15.23,15.24,15.22,15.23,279600.0,10.2003,10.207,10.1936,10.2003,279600.0
2006-01-24 12:35:00,15.23,15.24,15.23,15.23,129600.0,10.2003,10.207,10.2003,10.2003,129600.0
2006-01-24 12:40:00,15.23,15.24,15.22,15.23,319500.0,10.2003,10.207,10.1936,10.2003,319500.0
2006-01-24 12:45:00,15.23,15.23,15.23,15.23,212100.0,10.2003,10.2003,10.2003,10.2003,212100.0
2006-01-24 12:50:00,15.23,15.25,15.23,15.24,357600.0,10.2003,10.2137,10.2003,10.207,357600.0
2006-01-24 12:55:00,15.24,15.24,15.23,15.24,181800.0,10.207,10.207,10.2003,10.207,181800.0
2006-01-24 13:00:00,15.24,15.25,15.23,15.24,197100.0,10.207,10.2137,10.2003,10.207,197100.0
2006-01-24 13:05:00,15.23,15.24,15.22,15.23,213300.0,10.2003,10.207,10.1936,10.2003,213300.0
2006-01-24 13:10:00,15.23,15.23,15.22,15.23,411900.0,10.2003,10.2003,10.1936,10.2003,411900.0
2006-01-24 13:15:00,15.23,15.23,15.22,15.23,301500.0,10.2003,10.2003,10.1936,10.2003,301500.0
2006-01-24 13:20:00,15.24,15.24,15.23,15.24,314100.0,10.207,10.207,10.2003,10.207,314100.0
2006-01-24 13:25:00,15.23,15.25,15.23,15.25,557400.0,10.2003,10.2137,10.2003,10.2137,557400.0
2006-01-24 13:30:00,15.24,15.25,15.23,15.24,379500.0,10.207,10.2137,10.2003,10.207,379500.0
2006-01-24 13:35:00,15.24,15.24,15.23,15.23,214500.0,10.207,10.207,10.2003,10.2003,214500.0
2006-01-24 13:40:00,15.23,15.24,15.22,15.23,642300.0,10.2003,10.207,10.1936,10.2003,642300.0
2006-01-24 13:45:00,15.24,15.24,15.22,15.22,266400.0,10.207,10.207,10.1936,10.1936,266400.0
2006-01-24 13:50:00,15.22,15.23,15.22,15.22,448800.0,10.1936,10.2003,10.1936,10.1936,448800.0
2006-01-24 13:55:00,15.22,15.25,15.22,15.24,450900.0,10.1936,10.2137,10.1936,10.207,450900.0
2006-01-24 14:00:00,15.24,15.26,15.24,15.26,618300.0,10.207,10.2204,10.207,10.2204,618300.0
2006-01-24 14:05:00,15.26,15.26,15.24,15.25,855000.0,10.2204,10.2204,10.207,10.2137,855000.0
2006-01-24 14:10:00,15.25,15.26,15.25,15.26,485400.0,10.2137,10.2204,10.2137,10.2204,485400.0
2006-01-24 14:15:00,15.26,15.26,15.25,15.26,886200.0,10.2204,10.2204,10.2137,10.2204,886200.0
2006-01-24 14:20:00,15.26,15.27,15.24,15.25,434100.0,10.2204,10.2271,10.207,10.2137,434100.0
2006-01-24 14:25:00,15.25,15.26,15.24,15.25,414000.0,10.2137,10.2204,10.207,10.2137,414000.0
2006-01-24 14:30:00,15.25,15.27,15.24,15.26,532200.0,10.2137,10.2271,10.207,10.2204,532200.0
2006-01-24 14:35:00,15.26,15.27,15.24,15.24,5031300.0,10.2204,10.2271,10.207,10.207,5031300.0
2006-01-24 14:40:00,15.24,15.25,15.23,15.24,527400.0,10.207,10.2137,10.2003,10.207,527400.0
2006-01-24 14:45:00,15.25,15.25,15.24,15.25,316200.0,10.2137,10.2137,10.207,10.2137,316200.0
2006-01-24 14:50:00,15.25,15.26,15.23,15.24,407400.0,10.2137,10.2204,10.2003,10.207,407400.0
2006-01-24 14:55:00,15.24,15.25,15.24,15.24,565200.0,10.207,10.2137,10.207,10.207,565200.0
2006-01-24 15:00:00,15.24,15.25,15.24,15.25,706800.0,10.207,10.2137,10.207,10.2137,706800.0
2006-01-24 15:05:00,15.25,15.27,15.25,15.26,1106400.0,10.2137,10.2271,10.2137,10.2204,1106400.0
2006-01-24 15:10:00,15.26,15.26,15.24,15.24,535200.0,10.2204,10.2204,10.207,10.207,535200.0
2006-01-24 15:15:00,15.25,15.25,15.24,15.25,444600.0,10.2137,10.2137,10.207,10.2137,444600.0
2006-01-24 15:20:00,15.25,15.28,15.25,15.27,764400.0,10.2137,10.2338,10.2137,10.2271,764400.0
2006-01-24 15:25:00,15.27,15.27,15.26,15.26,502800.0,10.2271,10.2271,10.2204,10.2204,502800.0
2006-01-24 15:30:00,15.26,15.28,15.25,15.25,492900.0,10.2204,10.2338,10.2137,10.2137,492900.0
2006-01-24 15:35:00,15.25,15.26,15.25,15.26,429600.0,10.2137,10.2204,10.2137,10.2204,429600.0
2006-01-24 15:40:00,15.26,15.26,15.24,15.24,498900.0,10.2204,10.2204,10.207,10.207,498900.0
2006-01-24 15:45:00,15.24,15.25,15.24,15.25,795600.0,10.207,10.2137,10.207,10.2137,795600.0
2006-01-24 15:50:00,15.25,15.25,15.23,15.23,1066200.0,10.2137,10.2137,10.2003,10.2003,1066200.0
2006-01-24 15:55:00,15.23,15.24,15.22,15.23,1218600.0,10.2003,10.207,10.1936,10.2003,1218600.0
2006-01-25 09:30:00,15.23,15.25,15.22,15.24,1077000.0,10.2003,10.2137,10.1936,10.207,1077000.0
2006-01-25 09:35:00,15.24,15.3,15.24,15.29,560400.0,10.207,10.2472,10.207,10.2405,560400.0
2006-01-25 09:40:00,15.3,15.3,15.26,15.28,441000.0,10.2472,10.2472,10.2204,10.2338,441000.0
2006-01-25 09:45:00,15.28,15.29,15.26,15.29,528300.0,10.2338,10.2405,10.2204,10.2405,528300.0
2006-01-25 09:50:00,15.29,15.31,15.28,15.31,534000.0,10.2405,10.2539,10.2338,10.2539,534000.0
2006-01-25 09:55:00,15.3,15.31,15.29,15.31,615300.0,10.2472,10.2539,10.2405,10.2539,615300.0
2006-01-25 10:00:00,15.31,15.33,15.3,15.32,728700.0,10.2539,10.2673,10.2472,10.2606,728700.0
2006-01-25 10:05:00,15.32,15.33,15.31,15.31,926100.0,10.2606,10.2673,10.2539,10.2539,926100.0
2006-01-25 10:10:00,15.31,15.31,15.27,15.28,666600.0,10.2539,10.2539,10.2271,10.2338,666600.0
2006-01-25 10:15:00,15.28,15.3,15.26,15.29,748800.0,10.2338,10.2472,10.2204,10.2405,748800.0
2006-01-25 10:20:00,15.29,15.29,15.23,15.23,1028700.0,10.2405,10.2405,10.2003,10.2003,1028700.0
2006-01-25 10:25:00,15.24,15.25,15.22,15.25,865800.0,10.207,10.2137,10.1936,10.2137,865800.0
2006-01-25 10:30:00,15.24,15.25,15.24,15.25,775200.0,10.207,10.2137,10.207,10.2137,775200.0
2006-01-25 10:35:00,15.25,15.26,15.22,15.23,815100.0,10.2137,10.2204,10.1936,10.2003,815100.0
2006-01-25 10:40:00,15.23,15.25,15.23,15.25,444900.0,10.2003,10.2137,10.2003,10.2137,444900.0
2006-01-25 10:45:00,15.25,15.28,15.25,15.27,621300.0,10.2137,10.2338,10.2137,10.2271,621300.0
2006-01-25 10:50:00,15.26,15.28,15.26,15.28,468000.0,10.2204,10.2338,10.2204,10.2338,468000.0
2006-01-25 10:55:00,15.28,15.31,15.28,15.31,787200.0,10.2338,10.2539,10.2338,10.2539,787200.0
2006-01-25 11:00:00,15.31,15.33,15.31,15.32,674700.0,10.2539,10.2673,10.2539,10.2606,674700.0
2006-01-25 11:05:00,15.32,15.32,15.31,15.32,317700.0,10.2606,10.2606,10.2539,10.2606,317700.0
2006-01-25 11:10:00,15.31,15.32,15.31,15.32,359700.0,10.2539,10.2606,10.2539,10.2606,359700.0
2006-01-25 11:15:00,15.31,15.34,15.31,15.34,1287600.0,10.2539,10.274,10.2539,10.274,1287600.0
2006-01-25 11:20:00,15.34,15.36,15.32,15.32,610200.0,10.274,10.2874,10.2606,10.2606,610200.0
2006-01-25 11:25:00,15.32,15.34,15.32,15.34,796800.0,10.2606,10.274,10.2606,10.274,796800.0
2006-01-25 11:30:00,15.34,15.35,15.32,15.32,478500.0,10.274,10.2807,10.2606,10.2606,478500.0
2006-01-25 11:35:00,15.32,15.33,15.32,15.32,486600.0,10.2606,10.2673,10.2606,10.2606,486600.0
2006-01-25 11:40:00,15.32,15.33,15.31,15.33,393000.0,10.2606,10.2673,10.2539,10.2673,393000.0
2006-01-25 11:45:00,15.33,15.33,15.32,15.32,294000.0,10.2673,10.2673,10.2606,10.2606,294000.0
2006-01-25 11:50:00,15.32,15.32,15.3,15.31,504900.0,10.2606,10.2606,10.2472,10.2539,504900.0
2006-01-25 11:55:00,15.31,15.32,15.28,15.28,529800.0,10.2539,10.2606,10.2338,10.2338,529800.0
2006-01-25 12:00:00,15.29,15.29,15.25,15.29,564600.0,10.2405,10.2405,10.2137,10.2405,564600.0
2006-01-25 12:05:00,15.28,15.29,15.27,15.28,586500.0,10.2338,10.2405,10.2271,10.2338,586500.0
2006-01-25 12:10:00,15.28,15.29,15.26,15.26,442500.0,10.2338,10.2405,10.2204,10.2204,442500.0
2006-01-25 12:15:00,15.27,15.31,15.26,15.28,607500.0,10.2271,10.2539,10.2204,10.2338,607500.0
2006-01-25 12:20:00,15.29,15.32,15.29,15.31,7149300.0,10.2405,10.2606,10.2405,10.2539,7149300.0
2006-01-25 12:25:00,15.3,15.3,15.28,15.28,738000.0,10.2472,10.2472,10.2338,10.2338,738000.0
2006-01-25 12:30:00,15.29,15.34,15.28,15.33,403800.0,10.2405,10.274,10.2338,10.2673,403800.0
2006-01-25 12:35:00,15.33,15.34,15.31,15.33,209700.0,10.2673,10.274,10.2539,10.2673,209700.0
2006-01-25 12:40:00,15.33,15.33,15.32,15.33,265200.0,10.2673,10.2673,10.2606,10.2673,265200.0
2006-01-25 12:45:00,15.33,15.35,15.33,15.34,323100.0,10.2673,10.2807,10.2673,10.274,323100.0
2006-01-25 12:50:00,15.35,15.35,15.32,15.34,365700.0,10.2807,10.2807,10.2606,10.274,365700.0
2006-01-25 12:55:00,15.34,15.34,15.32,15.33,210900.0,10.274,10.274,10.2606,10.2673,210900.0
2006-01-25 13:00:00,15.33,15.34,15.33,15.33,297300.0,10.2673,10.274,10.2673,10.2673,297300.0
2006-01-25 13:05:00,15.33,15.36,15.33,15.34,437700.0,10.2673,10.2874,10.2673,10.274,437700.0
2006-01-25 13:10:00,15.34,15.34,15.33,15.34,249900.0,10.274,10.274,10.2673,10.274,249900.0
2006-01-25 13:15:00,15.34,15.36,15.32,15.36,460500.0,10.274,10.2874,10.2606,10.2874,460500.0
2006-01-25 13:20:00,15.36,15.38,15.35,15.36,720300.0,10.2874,10.3008,10.2807,10.2874,720300.0
2006-01-25 13:25:00,15.36,15.37,15.35,15.37,378000.0,10.2874,10.2941,10.2807,10.2941,378000.0
2006-01-25 13:30:00,15.37,15.38,15.37,15.37,139500.0,10.2941,10.3008,10.2941,10.2941,139500.0
2006-01-25 13:35:00,15.37,15.38,15.35,15.36,241200.0,10.2941,10.3008,10.2807,10.2874,241200.0
2006-01-25 13:40:00,15.36,15.37,15.36,15.36,311100.0,10.2874,10.2941,10.2874,10.2874,311100.0
2006-01-25 13:45:00,15.36,15.37,15.35,15.36,392700.0,10.2874,10.2941,10.2807,10.2874,392700.0
2006-01-25 13:50:00,15.36,15.37,15.35,15.36,302100.0,10.2874,10.2941,10.2807,10.2874,302100.0
2006-01-25 13:55:00,15.36,15.37,15.35,15.36,227100.0,10.2874,10.2941,10.2807,10.2874,227100.0
2006-01-25 14:00:00,15.36,15.39,15.35,15.38,1123800.0,10.2874,10.3075,10.2807,10.3008,1123800.0
2006-01-25 14:05:00,15.38,15.39,15.37,15.38,2880300.0,10.3008,10.3075,10.2941,10.3008,2880300.0
2006-01-25 14:10:00,15.38,15.39,15.38,15.38,636600.0,10.3008,10.3075,10.3008,10.3008,636600.0
2006-01-25 14:15:00,15.38,15.39,15.37,15.38,344100.0,10.3008,10.3075,10.2941,10.3008,344100.0
2006-01-25 14:20:00,15.38,15.39,15.36,15.39,356400.0,10.3008,10.3075,10.2874,10.3075,356400.0
2006-01-25 14:25:00,15.39,15.39,15.35,15.36,583200.0,10.3075,10.3075,10.2807,10.2874,583200.0
2006-01-25 14:30:00,15.36,15.37,15.35,15.36,366600.0,10.2874,10.2941,10.2807,10.2874,366600.0
2006-01-25 14:35:00,15.36,15.36,15.33,15.34,715500.0,10.2874,10.2874,10.2673,10.274,715500.0
2006-01-25 14:40:00,15.34,15.35,15.3,15.33,1658400.0,10.274,10.2807,10.2472,10.2673,1658400.0
2006-01-25 14:45:00,15.33,15.33,15.3,15.3,770100.0,10.2673,10.2673,10.2472,10.2472,770100.0
2006-01-25 14:50:00,15.31,15.32,15.29,15.32,336300.0,10.2539,10.2606,10.2405,10.2606,336300.0
2006-01-25 14:55:00,15.31,15.32,15.28,15.28,421500.0,10.2539,10.2606,10.2338,10.2338,421500.0
2006-01-25 15:00:00,15.28,15.29,15.28,15.28,614100.0,10.2338,10.2405,10.2338,10.2338,614100.0
2006-01-25 15:05:00,15.28,15.29,15.24,15.24,736500.0,10.2338,10.2405,10.207,10.207,736500.0
2006-01-25 15:10:00,15.24,15.27,15.22,15.26,653400.0,10.207,10.2271,10.1936,10.2204,653400.0
2006-01-25 15:15:00,15.26,15.27,15.25,15.26,600900.0,10.2204,10.2271,10.2137,10.2204,600900.0
2006-01-25 15:20:00,15.26,15.27,15.24,15.26,305100.0,10.2204,10.2271,10.207,10.2204,305100.0
2006-01-25 15:25:00,15.26,15.28,15.25,15.26,330600.0,10.2204,10.2338,10.2137,10.2204,330600.0
2006-01-25 15:30:00,15.26,15.27,15.24,15.27,285300.0,10.2204,10.2271,10.207,10.2271,285300.0
2006-01-25 15:35:00,15.27,15.27,15.25,15.26,1153500.0,10.2271,10.2271,10.2137,10.2204,1153500.0
2006-01-25 15:40:00,15.26,15.29,15.26,15.28,879000.0,10.2204,10.2405,10.2204,10.2338,879000.0
2006-01-25 15:45:00,15.29,15.31,15.28,15.31,711600.0,10.2405,10.2539,10.2338,10.2539,711600.0
2006-01-25 15:50:00,15.3,15.31,15.3,15.3,1866900.0,10.2472,10.2539,10.2472,10.2472,1866900.0
2006-01-25 15:55:00,15.3,15.33,15.3,15.32,1317300.0,10.2472,10.2673,10.2472,10.2606,1317300.0
2006-01-26 09:30:00,15.4,15.41,15.37,15.4,1166100.0,10.3142,10.3209,10.2941,10.3142,1166100.0
2006-01-26 09:35:00,15.4,15.41,15.37,15.37,680700.0,10.3142,10.3209,10.2941,10.2941,680700.0
2006-01-26 09:40:00,15.37,15.41,15.35,15.41,645000.0,10.2941,10.3209,10.2807,10.3209,645000.0
2006-01-26 09:45:00,15.41,15.45,15.39,15.44,1057500.0,10.3209,10.3476,10.3075,10.3409,1057500.0
2006-01-26 09:50:00,15.44,15.48,15.43,15.45,1059000.0,10.3409,10.3677,10.3343,10.3476,1059000.0
2006-01-26 09:55:00,15.45,15.46,15.42,15.43,818700.0,10.3476,10.3543,10.3276,10.3343,818700.0
2006-01-26 10:00:00,15.43,15.47,15.42,15.46,755400.0,10.3343,10.361,10.3276,10.3543,755400.0
2006-01-26 10:05:00,15.46,15.48,15.45,15.48,462900.0,10.3543,10.3677,10.3476,10.3677,462900.0
2006-01-26 10:10:00,15.48,15.48,15.43,15.46,633300.0,10.3677,10.3677,10.3343,10.3543,633300.0
2006-01-26 10:15:00,15.46,15.48,15.44,15.46,534000.0,10.3543,10.3677,10.3409,10.3543,534000.0
2006-01-26 10:20:00,15.46,15.47,15.45,15.47,260700.0,10.3543,10.361,10.3476,10.361,260700.0
2006-01-26 10:25:00,15.47,15.47,15.45,15.46,339300.0,10.361,10.361,10.3476,10.3543,339300.0
2006-01-26 10:30:00,15.45,15.48,15.45,15.48,423300.0,10.3476,10.3677,10.3476,10.3677,423300.0
2006-01-26 10:35:00,15.48,15.48,15.46,15.47,490200.0,10.3677,10.3677,10.3543,10.361,490200.0
2006-01-26 10:40:00,15.47,15.49,15.47,15.47,638100.0,10.361,10.3744,10.361,10.361,638100.0
2006-01-26 10:45:00,15.47,15.49,15.47,15.48,522600.0,10.361,10.3744,10.361,10.3677,522600.0
2006-01-26 10:50:00,15.48,15.5,15.47,15.5,769200.0,10.3677,10.3811,10.361,10.3811,769200.0
2006-01-26 10:55:00,15.49,15.5,15.48,15.49,922500.0,10.3744,10.3811,10.3677,10.3744,922500.0
2006-01-26 11:00:00,15.5,15.5,15.49,15.5,705600.0,10.3811,10.3811,10.3744,10.3811,705600.0
2006-01-26 11:05:00,15.5,15.5,15.46,15.47,1703700.0,10.3811,10.3811,10.3543,10.361,1703700.0
2006-01-26 11:10:00,15.47,15.47,15.42,15.43,922800.0,10.361,10.361,10.3276,10.3343,922800.0
2006-01-26 11:15:00,15.44,15.44,15.39,15.4,978300.0,10.3409,10.3409,10.3075,10.3142,978300.0
2006-01-26 11:20:00,15.39,15.42,15.39,15.42,907500.0,10.3075,10.3276,10.3075,10.3276,907500.0
2006-01-26 11:25:00,15.42,15.42,15.39,15.42,430200.0,10.3276,10.3276,10.3075,10.3276,430200.0
2006-01-26 11:30:00,15.42,15.42,15.4,15.41,327900.0,10.3276,10.3276,10.3142,10.3209,327900.0
2006-01-26 11:35:00,15.41,15.41,15.38,15.38,276000.0,10.3209,10.3209,10.3008,10.3008,276000.0
2006-01-26 11:40:00,15.38,15.41,15.38,15.41,335400.0,10.3008,10.3209,10.3008,10.3209,335400.0
2006-01-26 11:45:00,15.41,15.43,15.41,15.42,388500.0,10.3209,10.3343,10.3209,10.3276,388500.0
2006-01-26 11:50:00,15.42,15.42,15.4,15.42,236400.0,10.3276,10.3276,10.3142,10.3276,236400.0
2006-01-26 11:55:00,15.42,15.43,15.4,15.41,324300.0,10.3276,10.3343,10.3142,10.3209,324300.0
2006-01-26 12:00:00,15.41,15.43,15.4,15.43,257400.0,10.3209,10.3343,10.3142,10.3343,257400.0
2006-01-26 12:05:00,15.43,15.43,15.41,15.41,272700.0,10.3343,10.3343,10.3209,10.3209,272700.0
2006-01-26 12:10:00,15.41,15.41,15.38,15.38,239100.0,10.3209,10.3209,10.3008,10.3008,239100.0
2006-01-26 12:15:00,15.38,15.39,15.37,15.37,327600.0,10.3008,10.3075,10.2941,10.2941,327600.0
2006-01-26 12:20:00,15.37,15.37,15.36,15.36,336000.0,10.2941,10.2941,10.2874,10.2874,336000.0
2006-01-26 12:25:00,15.36,15.38,15.36,15.38,269100.0,10.2874,10.3008,10.2874,10.3008,269100.0
2006-01-26 12:30:00,15.37,15.38,15.36,15.36,261600.0,10.2941,10.3008,10.2874,10.2874,261600.0
2006-01-26 12:35:00,15.36,15.36,15.35,15.35,227400.0,10.2874,10.2874,10.2807,10.2807,227400.0
2006-01-26 12:40:00,15.36,15.36,15.34,15.34,273300.0,10.2874,10.2874,10.274,10.274,273300.0
2006-01-26 12:45:00,15.34,15.35,15.34,15.35,271200.0,10.274,10.2807,10.274,10.2807,271200.0
2006-01-26 12:50:00,15.34,15.35,15.31,15.31,402600.0,10.274,10.2807,10.2539,10.2539,402600.0
2006-01-26 12:55:00,15.31,15.32,15.3,15.32,306600.0,10.2539,10.2606,10.2472,10.2606,306600.0
2006-01-26 13:00:00,15.31,15.32,15.31,15.31,292500.0,10.2539,10.2606,10.2539,10.2539,292500.0
2006-01-26 13:05:00,15.31,15.31,15.3,15.3,220500.0,10.2539,10.2539,10.2472,10.2472,220500.0
2006-01-26 13:10:00,15.3,15.31,15.3,15.3,372000.0,10.2472,10.2539,10.2472,10.2472,372000.0
2006-01-26 13:15:00,15.3,15.31,15.3,15.3,240300.0,10.2472,10.2539,10.2472,10.2472,240300.0
2006-01-26 13:20:00,15.3,15.3,15.29,15.29,107100.0,10.2472,10.2472,10.2405,10.2405,107100.0
2006-01-26 13:25:00,15.29,15.29,15.28,15.28,314700.0,10.2405,10.2405,10.2338,10.2338,314700.0
2006-01-26 13:30:00,15.28,15.31,15.28,15.31,538200.0,10.2338,10.2539,10.2338,10.2539,538200.0
2006-01-26 13:35:00,15.3,15.32,15.3,15.3,341100.0,10.2472,10.2606,10.2472,10.2472,341100.0
2006-01-26 13:40:00,15.3,15.31,15.29,15.3,325200.0,10.2472,10.2539,10.2405,10.2472,325200.0
2006-01-26 13:45:00,15.31,15.32,15.3,15.31,437100.0,10.2539,10.2606,10.2472,10.2539,437100.0
2006-01-26 13:50:00,15.31,15.33,15.31,15.32,300000.0,10.2539,10.2673,10.2539,10.2606,300000.0
2006-01-26 13:55:00,15.32,15.34,15.32,15.32,299100.0,10.2606,10.274,10.2606,10.2606,299100.0
2006-01-26 14:00:00,15.32,15.34,15.32,15.34,254400.0,10.2606,10.274,10.2606,10.274,254400.0
2006-01-26 14:05:00,15.34,15.35,15.32,15.35,580800.0,10.274,10.2807,10.2606,10.2807,580800.0
2006-01-26 14:10:00,15.35,15.35,15.33,15.34,241800.0,10.2807,10.2807,10.2673,10.274,241800.0
2006-01-26 14:15:00,15.34,15.37,15.34,15.37,428400.0,10.274,10.2941,10.274,10.2941,428400.0
2006-01-26 14:20:00,15.37,15.37,15.35,15.36,450900.0,10.2941,10.2941,10.2807,10.2874,450900.0
2006-01-26 14:25:00,15.36,15.36,15.35,15.36,254700.0,10.2874,10.2874,10.2807,10.2874,254700.0
2006-01-26 14:30:00,15.36,15.36,15.35,15.35,579000.0,10.2874,10.2874,10.2807,10.2807,579000.0
2006-01-26 14:35:00,15.35,15.36,15.34,15.35,920700.0,10.2807,10.2874,10.274,10.2807,920700.0
2006-01-26 14:40:00,15.35,15.4,15.35,15.39,840900.0,10.2807,10.3142,10.2807,10.3075,840900.0
2006-01-26 14:45:00,15.4,15.43,15.4,15.42,925800.0,10.3142,10.3343,10.3142,10.3276,925800.0
2006-01-26 14:50:00,15.42,15.44,15.41,15.44,3995700.0,10.3276,10.3409,10.3209,10.3409,3995700.0
2006-01-26 14:55:00,15.44,15.46,15.42,15.45,736500.0,10.3409,10.3543,10.3276,10.3476,736500.0
2006-01-26 15:00:00,15.46,15.46,15.43,15.45,824400.0,10.3543,10.3543,10.3343,10.3476,824400.0
2006-01-26 15:05:00,15.45,15.45,15.41,15.43,799500.0,10.3476,10.3476,10.3209,10.3343,799500.0
2006-01-26 15:10:00,15.43,15.44,15.42,15.43,531600.0,10.3343,10.3409,10.3276,10.3343,531600.0
2006-01-26 15:15:00,15.43,15.44,15.42,15.42,451200.0,10.3343,10.3409,10.3276,10.3276,451200.0
2006-01-26 15:20:00,15.43,15.43,15.41,15.43,485700.0,10.3343,10.3343,10.3209,10.3343,485700.0
2006-01-26 15:25:00,15.43,15.44,15.42,15.43,905400.0,10.3343,10.3409,10.3276,10.3343,905400.0
2006-01-26 15:30:00,15.43,15.45,15.42,15.44,644100.0,10.3343,10.3476,10.3276,10.3409,644100.0
2006-01-26 15:35:00,15.44,15.45,15.43,15.43,1474800.0,10.3409,10.3476,10.3343,10.3343,1474800.0
2006-01-26 15:40:00,15.43,15.44,15.42,15.43,779100.0,10.3343,10.3409,10.3276,10.3343,779100.0
2006-01-26 15:45:00,15.43,15.45,15.42,15.43,700500.0,10.3343,10.3476,10.3276,10.3343,700500.0
2006-01-26 15:50:00,15.43,15.44,15.41,15.43,970800.0,10.3343,10.3409,10.3209,10.3343,970800.0
2006-01-26 15:55:00,15.44,15.46,15.43,15.44,1224900.0,10.3409,10.3543,10.3343,10.3409,1224900.0
2006-01-27 09:30:00,15.33,15.37,15.33,15.33,1428000.0,10.2673,10.2941,10.2673,10.2673,1428000.0
2006-01-27 09:35:00,15.33,15.35,15.29,15.29,672600.0,10.2673,10.2807,10.2405,10.2405,672600.0
2006-01-27 09:40:00,15.3,15.3,14.94,15.29,587700.0,10.2472,10.2472,10.0061,10.2405,587700.0
2006-01-27 09:45:00,15.3,15.31,15.27,15.29,464100.0,10.2472,10.2539,10.2271,10.2405,464100.0
2006-01-27 09:50:00,15.29,15.35,15.29,15.35,624600.0,10.2405,10.2807,10.2405,10.2807,624600.0
2006-01-27 09:55:00,15.35,15.36,15.32,15.36,767700.0,10.2807,10.2874,10.2606,10.2874,767700.0
2006-01-27 10:00:00,15.35,15.38,15.34,15.37,777600.0,10.2807,10.3008,10.274,10.2941,777600.0
2006-01-27 10:05:00,15.37,15.45,15.37,15.43,1087500.0,10.2941,10.3476,10.2941,10.3343,1087500.0
2006-01-27 10:10:00,15.42,15.46,15.42,15.46,914100.0,10.3276,10.3543,10.3276,10.3543,914100.0
2006-01-27 10:15:00,15.46,15.51,15.45,15.49,1254300.0,10.3543,10.3878,10.3476,10.3744,1254300.0
2006-01-27 10:20:00,15.49,15.5,15.47,15.48,562200.0,10.3744,10.3811,10.361,10.3677,562200.0
2006-01-27 10:25:00,15.48,15.49,15.43,15.44,620100.0,10.3677,10.3744,10.3343,10.3409,620100.0
2006-01-27 10:30:00,15.44,15.44,15.4,15.41,529800.0,10.3409,10.3409,10.3142,10.3209,529800.0
2006-01-27 10:35:00,15.41,15.42,15.36,15.37,496800.0,10.3209,10.3276,10.2874,10.2941,496800.0
2006-01-27 10:40:00,15.36,15.38,15.35,15.36,477600.0,10.2874,10.3008,10.2807,10.2874,477600.0
2006-01-27 10:45:00,15.36,15.36,15.32,15.33,573900.0,10.2874,10.2874,10.2606,10.2673,573900.0
2006-01-27 10:50:00,15.33,15.34,15.3,15.3,518700.0,10.2673,10.274,10.2472,10.2472,518700.0
2006-01-27 10:55:00,15.3,15.32,15.3,15.31,375000.0,10.2472,10.2606,10.2472,10.2539,375000.0
2006-01-27 11:00:00,15.31,15.33,15.3,15.3,392400.0,10.2539,10.2673,10.2472,10.2472,392400.0
2006-01-27 11:05:00,15.3,15.32,15.3,15.31,171600.0,10.2472,10.2606,10.2472,10.2539,171600.0
2006-01-27 11:10:00,15.31,15.32,15.3,15.3,295500.0,10.2539,10.2606,10.2472,10.2472,295500.0
2006-01-27 11:15:00,15.3,15.31,15.3,15.31,334800.0,10.2472,10.2539,10.2472,10.2539,334800.0
2006-01-27 11:20:00,15.3,15.3,15.29,15.29,333000.0,10.2472,10.2472,10.2405,10.2405,333000.0
2006-01-27 11:25:00,15.3,15.32,15.28,15.31,410700.0,10.2472,10.2606,10.2338,10.2539,410700.0
2006-01-27 11:30:00,15.31,15.32,15.29,15.31,265500.0,10.2539,10.2606,10.2405,10.2539,265500.0
2006-01-27 11:35:00,15.31,15.33,15.31,15.31,513000.0,10.2539,10.2673,10.2539,10.2539,513000.0
2006-01-27 11:40:00,15.31,15.31,15.28,15.29,216600.0,10.2539,10.2539,10.2338,10.2405,216600.0
2006-01-27 11:45:00,15.29,15.29,15.28,15.28,345300.0,10.2405,10.2405,10.2338,10.2338,345300.0
2006-01-27 11:50:00,15.28,15.32,15.28,15.3,458700.0,10.2338,10.2606,10.2338,10.2472,458700.0
2006-01-27 11:55:00,15.3,15.31,15.29,15.31,343200.0,10.2472,10.2539,10.2405,10.2539,343200.0
2006-01-27 12:00:00,15.31,15.33,15.3,15.32,519000.0,10.2539,10.2673,10.2472,10.2606,519000.0
2006-01-27 12:05:00,15.32,15.33,15.32,15.32,391800.0,10.2606,10.2673,10.2606,10.2606,391800.0
2006-01-27 12:10:00,15.32,15.33,15.31,15.31,309600.0,10.2606,10.2673,10.2539,10.2539,309600.0
2006-01-27 12:15:00,15.31,15.33,15.31,15.31,399900.0,10.2539,10.2673,10.2539,10.2539,399900.0
2006-01-27 12:20:00,15.32,15.33,15.31,15.32,950400.0,10.2606,10.2673,10.2539,10.2606,950400.0
2006-01-27 12:25:00,15.32,15.33,15.32,15.32,207900.0,10.2606,10.2673,10.2606,10.2606,207900.0
2006-01-27 12:30:00,15.32,15.35,15.32,15.34,338100.0,10.2606,10.2807,10.2606,10.274,338100.0
2006-01-27 12:35:00,15.34,15.34,15.32,15.33,212400.0,10.274,10.274,10.2606,10.2673,212400.0
2006-01-27 12:40:00,15.33,15.34,15.32,15.34,237000.0,10.2673,10.274,10.2606,10.274,237000.0
2006-01-27 12:45:00,15.34,15.35,15.33,15.35,780900.0,10.274,10.2807,10.2673,10.2807,780900.0
2006-01-27 12:50:00,15.35,15.35,15.34,15.35,296700.0,10.2807,10.2807,10.274,10.2807,296700.0
2006-01-27 12:55:00,15.34,15.34,15.32,15.32,331500.0,10.274,10.274,10.2606,10.2606,331500.0
2006-01-27 13:00:00,15.32,15.32,15.3,15.3,260400.0,10.2606,10.2606,10.2472,10.2472,260400.0
2006-01-27 13:05:00,15.3,15.31,15.26,15.26,699600.0,10.2472,10.2539,10.2204,10.2204,699600.0
2006-01-27 13:10:00,15.26,15.27,15.23,15.23,460500.0,10.2204,10.2271,10.2003,10.2003,460500.0
2006-01-27 13:15:00,15.23,15.24,15.22,15.23,421800.0,10.2003,10.207,10.1936,10.2003,421800.0
2006-01-27 13:20:00,15.23,15.24,15.22,15.22,396300.0,10.2003,10.207,10.1936,10.1936,396300.0
2006-01-27 13:25:00,15.22,15.22,15.18,15.19,389100.0,10.1936,10.1936,10.1668,10.1735,389100.0
2006-01-27 13:30:00,15.19,15.21,15.18,15.19,601500.0,10.1735,10.1869,10.1668,10.1735,601500.0
2006-01-27 13:35:00,15.19,15.2,15.18,15.2,344400.0,10.1735,10.1802,10.1668,10.1802,344400.0
2006-01-27 13:40:00,15.2,15.21,15.18,15.2,345300.0,10.1802,10.1869,10.1668,10.1802,345300.0
2006-01-27 13:45:00,15.2,15.21,15.2,15.2,151500.0,10.1802,10.1869,10.1802,10.1802,151500.0
2006-01-27 13:50:00,15.2,15.23,15.2,15.21,226200.0,10.1802,10.2003,10.1802,10.1869,226200.0
2006-01-27 13:55:00,15.21,15.24,15.21,15.24,362700.0,10.1869,10.207,10.1869,10.207,362700.0
2006-01-27 14:00:00,15.24,15.27,15.24,15.26,352800.0,10.207,10.2271,10.207,10.2204,352800.0
2006-01-27 14:05:00,15.26,15.27,15.25,15.27,315900.0,10.2204,10.2271,10.2137,10.2271,315900.0
2006-01-27 14:10:00,15.26,15.27,15.26,15.26,349800.0,10.2204,10.2271,10.2204,10.2204,349800.0
2006-01-27 14:15:00,15.26,15.28,15.25,15.27,411000.0,10.2204,10.2338,10.2137,10.2271,411000.0
2006-01-27 14:20:00,15.27,15.3,15.27,15.3,246900.0,10.2271,10.2472,10.2271,10.2472,246900.0
2006-01-27 14:25:00,15.3,15.3,15.28,15.28,275100.0,10.2472,10.2472,10.2338,10.2338,275100.0
2006-01-27 14:30:00,15.28,15.29,15.28,15.28,287100.0,10.2338,10.2405,10.2338,10.2338,287100.0
2006-01-27 14:35:00,15.28,15.28,15.26,15.26,271200.0,10.2338,10.2338,10.2204,10.2204,271200.0
2006-01-27 14:40:00,15.26,15.29,15.26,15.29,470700.0,10.2204,10.2405,10.2204,10.2405,470700.0
2006-01-27 14:45:00,15.29,15.29,15.27,15.29,403500.0,10.2405,10.2405,10.2271,10.2405,403500.0
2006-01-27 14:50:00,15.29,15.33,15.29,15.31,456600.0,10.2405,10.2673,10.2405,10.2539,456600.0
2006-01-27 14:55:00,15.31,15.32,15.3,15.32,329700.0,10.2539,10.2606,10.2472,10.2606,329700.0
2006-01-27 15:00:00,15.32,15.33,15.31,15.32,364200.0,10.2606,10.2673,10.2539,10.2606,364200.0
2006-01-27 15:05:00,15.32,15.32,15.31,15.31,194100.0,10.2606,10.2606,10.2539,10.2539,194100.0
2006-01-27 15:10:00,15.32,15.33,15.31,15.33,399900.0,10.2606,10.2673,10.2539,10.2673,399900.0
2006-01-27 15:15:00,15.33,15.33,15.32,15.33,552900.0,10.2673,10.2673,10.2606,10.2673,552900.0
2006-01-27 15:20:00,15.33,15.35,15.33,15.35,681300.0,10.2673,10.2807,10.2673,10.2807,681300.0
2006-01-27 15:25:00,15.35,15.36,15.33,15.33,669000.0,10.2807,10.2874,10.2673,10.2673,669000.0
2006-01-27 15:30:00,15.33,15.33,15.32,15.32,445500.0,10.2673,10.2673,10.2606,10.2606,445500.0
2006-01-27 15:35:00,15.33,15.33,15.31,15.32,394800.0,10.2673,10.2673,10.2539,10.2606,394800.0
2006-01-27 15:40:00,15.32,15.33,15.31,15.32,456300.0,10.2606,10.2673,10.2539,10.2606,456300.0
2006-01-27 15:45:00,15.32,15.32,15.3,15.31,1741800.0,10.2606,10.2606,10.2472,10.2539,1741800.0
2006-01-27 15:50:00,15.31,15.32,15.28,15.28,761700.0,10.2539,10.2606,10.2338,10.2338,761700.0
2006-01-27 15:55:00,15.28,15.28,15.27,15.27,1130400.0,10.2338,10.2338,10.2271,10.2271,1130400.0
2006-01-30 09:30:00,15.47,15.47,15.42,15.46,1645800.0,10.361,10.361,10.3276,10.3543,1645800.0
2006-01-30 09:35:00,15.46,15.51,15.45,15.49,1114500.0,10.3543,10.3878,10.3476,10.3744,1114500.0
2006-01-30 09:40:00,15.49,15.54,15.49,15.52,1221600.0,10.3744,10.4079,10.3744,10.3945,1221600.0
2006-01-30 09:45:00,15.53,15.6,15.52,15.6,1049700.0,10.4012,10.4481,10.3945,10.4481,1049700.0
2006-01-30 09:50:00,15.6,15.65,15.59,15.61,1892400.0,10.4481,10.4816,10.4414,10.4548,1892400.0
2006-01-30 09:55:00,15.61,15.65,15.61,15.62,863400.0,10.4548,10.4816,10.4548,10.4615,863400.0
2006-01-30 10:00:00,15.62,15.63,15.57,15.6,795000.0,10.4615,10.4682,10.428,10.4481,795000.0
2006-01-30 10:05:00,15.59,15.62,15.59,15.6,630000.0,10.4414,10.4615,10.4414,10.4481,630000.0
2006-01-30 10:10:00,15.6,15.62,15.6,15.62,489000.0,10.4481,10.4615,10.4481,10.4615,489000.0
2006-01-30 10:15:00,15.62,15.62,15.59,15.59,626400.0,10.4615,10.4615,10.4414,10.4414,626400.0
2006-01-30 10:20:00,15.59,15.6,15.58,15.58,533700.0,10.4414,10.4481,10.4347,10.4347,533700.0
2006-01-30 10:25:00,15.58,15.59,15.57,15.58,714900.0,10.4347,10.4414,10.428,10.4347,714900.0
2006-01-30 10:30:00,15.58,15.58,15.56,15.58,601500.0,10.4347,10.4347,10.4213,10.4347,601500.0
2006-01-30 10:35:00,15.57,15.58,15.55,15.57,485700.0,10.428,10.4347,10.4146,10.428,485700.0
2006-01-30 10:40:00,15.57,15.58,15.57,15.57,348600.0,10.428,10.4347,10.428,10.428,348600.0
2006-01-30 10:45:00,15.57,15.58,15.56,15.57,345600.0,10.428,10.4347,10.4213,10.428,345600.0
2006-01-30 10:50:00,15.57,15.58,15.56,15.56,297000.0,10.428,10.4347,10.4213,10.4213,297000.0
2006-01-30 10:55:00,15.56,15.59,15.56,15.59,602700.0,10.4213,10.4414,10.4213,10.4414,602700.0
2006-01-30 11:00:00,15.59,15.59,15.57,15.58,213900.0,10.4414,10.4414,10.428,10.4347,213900.0
2006-01-30 11:05:00,15.58,15.59,15.57,15.59,221700.0,10.4347,10.4414,10.428,10.4414,221700.0
2006-01-30 11:10:00,15.59,15.61,15.58,15.6,1330200.0,10.4414,10.4548,10.4347,10.4481,1330200.0
2006-01-30 11:15:00,15.6,15.6,15.59,15.6,413700.0,10.4481,10.4481,10.4414,10.4481,413700.0
2006-01-30 11:20:00,15.6,15.6,15.58,15.6,626400.0,10.4481,10.4481,10.4347,10.4481,626400.0
2006-01-30 11:25:00,15.6,15.61,15.6,15.6,595800.0,10.4481,10.4548,10.4481,10.4481,595800.0
2006-01-30 11:30:00,15.59,15.61,15.59,15.61,537000.0,10.4414,10.4548,10.4414,10.4548,537000.0
2006-01-30 11:35:00,15.61,15.61,15.59,15.59,317700.0,10.4548,10.4548,10.4414,10.4414,317700.0
2006-01-30 11:40:00,15.59,15.61,15.59,15.61,324600.0,10.4414,10.4548,10.4414,10.4548,324600.0
2006-01-30 11:45:00,15.61,15.62,15.6,15.61,648600.0,10.4548,10.4615,10.4481,10.4548,648600.0
2006-01-30 11:50:00,15.61,15.62,15.6,15.61,364800.0,10.4548,10.4615,10.4481,10.4548,364800.0
2006-01-30 11:55:00,15.61,15.61,15.6,15.6,392100.0,10.4548,10.4548,10.4481,10.4481,392100.0
2006-01-30 12:00:00,15.6,15.61,15.59,15.59,368400.0,10.4481,10.4548,10.4414,10.4414,368400.0
2006-01-30 12:05:00,15.59,15.6,15.59,15.6,221700.0,10.4414,10.4481,10.4414,10.4481,221700.0
2006-01-30 12:10:00,15.6,15.62,15.6,15.61,416100.0,10.4481,10.4615,10.4481,10.4548,416100.0
2006-01-30 12:15:00,15.61,15.61,15.59,15.59,290400.0,10.4548,10.4548,10.4414,10.4414,290400.0
2006-01-30 12:20:00,15.59,15.59,15.57,15.58,318300.0,10.4414,10.4414,10.428,10.4347,318300.0
2006-01-30 12:25:00,15.58,15.6,15.57,15.57,326400.0,10.4347,10.4481,10.428,10.428,326400.0
2006-01-30 12:30:00,15.57,15.58,15.57,15.58,304200.0,10.428,10.4347,10.428,10.4347,304200.0
2006-01-30 12:35:00,15.57,15.59,15.57,15.57,376500.0,10.428,10.4414,10.428,10.428,376500.0
2006-01-30 12:40:00,15.57,15.58,15.56,15.58,383100.0,10.428,10.4347,10.4213,10.4347,383100.0
2006-01-30 12:45:00,15.58,15.58,15.56,15.56,363900.0,10.4347,10.4347,10.4213,10.4213,363900.0
2006-01-30 12:50:00,15.56,15.56,15.53,15.53,308400.0,10.4213,10.4213,10.4012,10.4012,308400.0
2006-01-30 12:55:00,15.53,15.56,15.53,15.56,357900.0,10.4012,10.4213,10.4012,10.4213,357900.0
2006-01-30 13:00:00,15.56,15.57,15.55,15.56,157800.0,10.4213,10.428,10.4146,10.4213,157800.0
2006-01-30 13:05:00,15.56,15.56,15.55,15.55,246300.0,10.4213,10.4213,10.4146,10.4146,246300.0
2006-01-30 13:10:00,15.55,15.56,15.55,15.56,234900.0,10.4146,10.4213,10.4146,10.4213,234900.0
2006-01-30 13:15:00,15.56,15.56,15.55,15.55,140700.0,10.4213,10.4213,10.4146,10.4146,140700.0
2006-01-30 13:20:00,15.56,15.56,15.55,15.55,299700.0,10.4213,10.4213,10.4146,10.4146,299700.0
2006-01-30 13:25:00,15.55,15.55,15.53,15.54,162300.0,10.4146,10.4146,10.4012,10.4079,162300.0
2006-01-30 13:30:00,15.54,15.54,15.53,15.54,190800.0,10.4079,10.4079,10.4012,10.4079,190800.0
2006-01-30 13:35:00,15.54,15.55,15.53,15.54,219000.0,10.4079,10.4146,10.4012,10.4079,219000.0
2006-01-30 13:40:00,15.54,15.56,15.54,15.55,210600.0,10.4079,10.4213,10.4079,10.4146,210600.0
2006-01-30 13:45:00,15.55,15.58,15.55,15.56,198000.0,10.4146,10.4347,10.4146,10.4213,198000.0
2006-01-30 13:50:00,15.57,15.58,15.56,15.57,148200.0,10.428,10.4347,10.4213,10.428,148200.0
2006-01-30 13:55:00,15.57,15.58,15.56,15.58,373800.0,10.428,10.4347,10.4213,10.4347,373800.0
2006-01-30 14:00:00,15.58,15.58,15.56,15.57,409800.0,10.4347,10.4347,10.4213,10.428,409800.0
2006-01-30 14:05:00,15.57,15.57,15.55,15.56,165000.0,10.428,10.428,10.4146,10.4213,165000.0
2006-01-30 14:10:00,15.56,15.57,15.53,15.53,257700.0,10.4213,10.428,10.4012,10.4012,257700.0
2006-01-30 14:15:00,15.53,15.55,15.51,15.51,390300.0,10.4012,10.4146,10.3878,10.3878,390300.0
2006-01-30 14:20:00,15.52,15.54,15.52,15.53,388800.0,10.3945,10.4079,10.3945,10.4012,388800.0
2006-01-30 14:25:00,15.53,15.54,15.53,15.54,307800.0,10.4012,10.4079,10.4012,10.4079,307800.0
2006-01-30 14:30:00,15.54,15.55,15.51,15.51,307500.0,10.4079,10.4146,10.3878,10.3878,307500.0
2006-01-30 14:35:00,15.51,15.52,15.51,15.52,541500.0,10.3878,10.3945,10.3878,10.3945,541500.0
2006-01-30 14:40:00,15.52,15.54,15.52,15.54,275700.0,10.3945,10.4079,10.3945,10.4079,275700.0
2006-01-30 14:45:00,15.54,15.54,15.52,15.52,296100.0,10.4079,10.4079,10.3945,10.3945,296100.0
2006-01-30 14:50:00,15.52,15.53,15.52,15.53,202200.0,10.3945,10.4012,10.3945,10.4012,202200.0
2006-01-30 14:55:00,15.53,15.53,15.53,15.53,181500.0,10.4012,10.4012,10.4012,10.4012,181500.0
2006-01-30 15:00:00,15.53,15.53,15.5,15.5,480600.0,10.4012,10.4012,10.3811,10.3811,480600.0
2006-01-30 15:05:00,15.5,15.5,15.48,15.48,415800.0,10.3811,10.3811,10.3677,10.3677,415800.0
2006-01-30 15:10:00,15.48,15.48,15.44,15.45,630300.0,10.3677,10.3677,10.3409,10.3476,630300.0
2006-01-30 15:15:00,15.45,15.45,15.42,15.42,585300.0,10.3476,10.3476,10.3276,10.3276,585300.0
2006-01-30 15:20:00,15.42,15.43,15.4,15.42,831900.0,10.3276,10.3343,10.3142,10.3276,831900.0
2006-01-30 15:25:00,15.42,15.44,15.41,15.42,2727300.0,10.3276,10.3409,10.3209,10.3276,2727300.0
2006-01-30 15:30:00,15.42,15.45,15.41,15.45,764700.0,10.3276,10.3476,10.3209,10.3476,764700.0
2006-01-30 15:35:00,15.45,15.5,15.45,15.47,1047900.0,10.3476,10.3811,10.3476,10.361,1047900.0
2006-01-30 15:40:00,15.47,15.49,15.47,15.48,916200.0,10.361,10.3744,10.361,10.3677,916200.0
2006-01-30 15:45:00,15.48,15.49,15.48,15.49,659700.0,10.3677,10.3744,10.3677,10.3744,659700.0
2006-01-30 15:50:00,15.49,15.49,15.48,15.48,737400.0,10.3744,10.3744,10.3677,10.3677,737400.0
2006-01-30 15:55:00,15.48,15.49,15.47,15.48,888600.0,10.3677,10.3744,10.361,10.3677,888600.0
2006-01-31 09:30:00,15.48,15.5,15.46,15.48,942000.0,10.3677,10.3811,10.3543,10.3677,942000.0
2006-01-31 09:35:00,15.48,15.48,15.45,15.46,340200.0,10.3677,10.3677,10.3476,10.3543,340200.0
2006-01-31 09:40:00,15.46,15.47,15.42,15.45,557700.0,10.3543,10.361,10.3276,10.3476,557700.0
2006-01-31 09:45:00,15.45,15.51,15.42,15.42,401700.0,10.3476,10.3878,10.3276,10.3276,401700.0
2006-01-31 09:50:00,15.42,15.43,15.4,15.41,538800.0,10.3276,10.3343,10.3142,10.3209,538800.0
2006-01-31 09:55:00,15.41,15.41,15.39,15.4,980400.0,10.3209,10.3209,10.3075,10.3142,980400.0
2006-01-31 10:00:00,15.4,15.45,15.4,15.44,709500.0,10.3142,10.3476,10.3142,10.3409,709500.0
2006-01-31 10:05:00,15.44,15.45,15.41,15.42,653400.0,10.3409,10.3476,10.3209,10.3276,653400.0
2006-01-31 10:10:00,15.41,15.43,15.4,15.43,378900.0,10.3209,10.3343,10.3142,10.3343,378900.0
2006-01-31 10:15:00,15.43,15.44,15.42,15.43,331800.0,10.3343,10.3409,10.3276,10.3343,331800.0
2006-01-31 10:20:00,15.43,15.43,15.42,15.42,450600.0,10.3343,10.3343,10.3276,10.3276,450600.0
2006-01-31 10:25:00,15.42,15.45,15.42,15.44,456300.0,10.3276,10.3476,10.3276,10.3409,456300.0
2006-01-31 10:30:00,15.44,15.45,15.42,15.43,164700.0,10.3409,10.3476,10.3276,10.3343,164700.0
2006-01-31 10:35:00,15.43,15.44,15.42,15.42,237300.0,10.3343,10.3409,10.3276,10.3276,237300.0
2006-01-31 10:40:00,15.42,15.43,15.42,15.42,258600.0,10.3276,10.3343,10.3276,10.3276,258600.0
2006-01-31 10:45:00,15.42,15.42,15.4,15.41,291000.0,10.3276,10.3276,10.3142,10.3209,291000.0
2006-01-31 10:50:00,15.41,15.42,15.41,15.41,190800.0,10.3209,10.3276,10.3209,10.3209,190800.0
2006-01-31 10:55:00,15.41,15.41,15.39,15.4,291600.0,10.3209,10.3209,10.3075,10.3142,291600.0
2006-01-31 11:00:00,15.4,15.4,15.39,15.4,169800.0,10.3142,10.3142,10.3075,10.3142,169800.0
2006-01-31 11:05:00,15.4,15.4,15.39,15.39,281400.0,10.3142,10.3142,10.3075,10.3075,281400.0
2006-01-31 11:10:00,15.4,15.4,15.39,15.4,170100.0,10.3142,10.3142,10.3075,10.3142,170100.0
2006-01-31 11:15:00,15.4,15.4,15.39,15.4,198900.0,10.3142,10.3142,10.3075,10.3142,198900.0
2006-01-31 11:20:00,15.4,15.41,15.39,15.4,657300.0,10.3142,10.3209,10.3075,10.3142,657300.0
2006-01-31 11:25:00,15.4,15.4,15.39,15.4,348300.0,10.3142,10.3142,10.3075,10.3142,348300.0
2006-01-31 11:30:00,15.39,15.4,15.39,15.39,423000.0,10.3075,10.3142,10.3075,10.3075,423000.0
2006-01-31 11:35:00,15.39,15.4,15.39,15.39,333900.0,10.3075,10.3142,10.3075,10.3075,333900.0
2006-01-31 11:40:00,15.39,15.4,15.39,15.4,307200.0,10.3075,10.3142,10.3075,10.3142,307200.0
2006-01-31 11:45:00,15.39,15.42,15.39,15.41,636900.0,10.3075,10.3276,10.3075,10.3209,636900.0
2006-01-31 11:50:00,15.41,15.42,15.41,15.41,403200.0,10.3209,10.3276,10.3209,10.3209,403200.0
2006-01-31 11:55:00,15.41,15.42,15.4,15.41,458700.0,10.3209,10.3276,10.3142,10.3209,458700.0
2006-01-31 12:00:00,15.4,15.41,15.4,15.41,642900.0,10.3142,10.3209,10.3142,10.3209,642900.0
2006-01-31 12:05:00,15.41,15.42,15.4,15.4,351600.0,10.3209,10.3276,10.3142,10.3142,351600.0
2006-01-31 12:10:00,15.41,15.41,15.4,15.4,182400.0,10.3209,10.3209,10.3142,10.3142,182400.0
2006-01-31 12:15:00,15.4,15.4,15.37,15.38,574800.0,10.3142,10.3142,10.2941,10.3008,574800.0
2006-01-31 12:20:00,15.38,15.39,15.37,15.37,410400.0,10.3008,10.3075,10.2941,10.2941,410400.0
2006-01-31 12:25:00,15.37,15.37,15.35,15.35,313500.0,10.2941,10.2941,10.2807,10.2807,313500.0
2006-01-31 12:30:00,15.36,15.37,15.35,15.36,242700.0,10.2874,10.2941,10.2807,10.2874,242700.0
2006-01-31 12:35:00,15.37,15.38,15.36,15.38,209100.0,10.2941,10.3008,10.2874,10.3008,209100.0
2006-01-31 12:40:00,15.38,15.38,15.36,15.36,273600.0,10.3008,10.3008,10.2874,10.2874,273600.0
2006-01-31 12:45:00,15.36,15.37,15.36,15.37,174600.0,10.2874,10.2941,10.2874,10.2941,174600.0
2006-01-31 12:50:00,15.37,15.37,15.37,15.37,146700.0,10.2941,10.2941,10.2941,10.2941,146700.0
2006-01-31 12:55:00,15.37,15.38,15.37,15.38,234900.0,10.2941,10.3008,10.2941,10.3008,234900.0
2006-01-31 13:00:00,15.38,15.39,15.38,15.38,148200.0,10.3008,10.3075,10.3008,10.3008,148200.0
2006-01-31 13:05:00,15.38,15.39,15.37,15.38,1172400.0,10.3008,10.3075,10.2941,10.3008,1172400.0
2006-01-31 13:10:00,15.38,15.39,15.38,15.38,111600.0,10.3008,10.3075,10.3008,10.3008,111600.0
2006-01-31 13:15:00,15.38,15.38,15.37,15.37,129300.0,10.3008,10.3008,10.2941,10.2941,129300.0
2006-01-31 13:20:00,15.38,15.38,15.36,15.36,165300.0,10.3008,10.3008,10.2874,10.2874,165300.0
2006-01-31 13:25:00,15.36,15.37,15.36,15.37,232200.0,10.2874,10.2941,10.2874,10.2941,232200.0
2006-01-31 13:30:00,15.37,15.39,15.37,15.38,341700.0,10.2941,10.3075,10.2941,10.3008,341700.0
2006-01-31 13:35:00,15.38,15.4,15.38,15.39,140700.0,10.3008,10.3142,10.3008,10.3075,140700.0
2006-01-31 13:40:00,15.4,15.4,15.39,15.39,147600.0,10.3142,10.3142,10.3075,10.3075,147600.0
2006-01-31 13:45:00,15.39,15.39,15.38,15.38,121500.0,10.3075,10.3075,10.3008,10.3008,121500.0
2006-01-31 13:50:00,15.38,15.4,15.38,15.39,174900.0,10.3008,10.3142,10.3008,10.3075,174900.0
2006-01-31 13:55:00,15.39,15.41,15.39,15.39,395100.0,10.3075,10.3209,10.3075,10.3075,395100.0
2006-01-31 14:00:00,15.39,15.42,15.39,15.42,801900.0,10.3075,10.3276,10.3075,10.3276,801900.0
2006-01-31 14:05:00,15.42,15.42,15.41,15.41,282900.0,10.3276,10.3276,10.3209,10.3209,282900.0
2006-01-31 14:10:00,15.42,15.43,15.4,15.42,311700.0,10.3276,10.3343,10.3142,10.3276,311700.0
2006-01-31 14:15:00,15.41,15.43,15.39,15.39,893400.0,10.3209,10.3343,10.3075,10.3075,893400.0
2006-01-31 14:20:00,15.39,15.4,15.35,15.35,1035600.0,10.3075,10.3142,10.2807,10.2807,1035600.0
2006-01-31 14:25:00,15.35,15.38,15.34,15.37,591000.0,10.2807,10.3008,10.274,10.2941,591000.0
2006-01-31 14:30:00,15.37,15.38,15.35,15.37,460800.0,10.2941,10.3008,10.2807,10.2941,460800.0
2006-01-31 14:35:00,15.37,15.4,15.36,15.39,447600.0,10.2941,10.3142,10.2874,10.3075,447600.0
2006-01-31 14:40:00,15.4,15.41,15.38,15.4,467700.0,10.3142,10.3209,10.3008,10.3142,467700.0
2006-01-31 14:45:00,15.4,15.41,15.4,15.4,280200.0,10.3142,10.3209,10.3142,10.3142,280200.0
2006-01-31 14:50:00,15.41,15.42,15.39,15.4,434100.0,10.3209,10.3276,10.3075,10.3142,434100.0
2006-01-31 14:55:00,15.41,15.45,15.4,15.45,1067400.0,10.3209,10.3476,10.3142,10.3476,1067400.0
2006-01-31 15:00:00,15.45,15.48,15.44,15.45,652800.0,10.3476,10.3677,10.3409,10.3476,652800.0
2006-01-31 15:05:00,15.45,15.45,15.43,15.44,390600.0,10.3476,10.3476,10.3343,10.3409,390600.0
2006-01-31 15:10:00,15.44,15.44,15.41,15.42,396000.0,10.3409,10.3409,10.3209,10.3276,396000.0
2006-01-31 15:15:00,15.42,15.43,15.41,15.42,303000.0,10.3276,10.3343,10.3209,10.3276,303000.0
2006-01-31 15:20:00,15.42,15.44,15.42,15.42,474300.0,10.3276,10.3409,10.3276,10.3276,474300.0
2006-01-31 15:25:00,15.42,15.45,15.42,15.44,320700.0,10.3276,10.3476,10.3276,10.3409,320700.0
2006-01-31 15:30:00,15.44,15.46,15.43,15.44,524400.0,10.3409,10.3543,10.3343,10.3409,524400.0
2006-01-31 15:35:00,15.44,15.45,15.4,15.4,521700.0,10.3409,10.3476,10.3142,10.3142,521700.0
2006-01-31 15:40:00,15.41,15.41,15.38,15.4,889800.0,10.3209,10.3209,10.3008,10.3142,889800.0
2006-01-31 15:45:00,15.4,15.41,15.39,15.39,498000.0,10.3142,10.3209,10.3075,10.3075,498000.0
2006-01-31 15:50:00,15.39,15.42,15.39,15.41,1455300.0,10.3075,10.3276,10.3075,10.3209,1455300.0
2006-01-31 15:55:00,15.41,15.41,15.36,15.37,2421000.0,10.3209,10.3209,10.2874,10.2941,2421000.0
2006-02-01 09:30:00,15.35,15.39,15.35,15.37,613800.0,10.2807,10.3075,10.2807,10.2941,613800.0
2006-02-01 09:35:00,15.37,15.4,15.37,15.39,371400.0,10.2941,10.3142,10.2941,10.3075,371400.0
2006-02-01 09:40:00,15.39,15.42,15.39,15.4,537300.0,10.3075,10.3276,10.3075,10.3142,537300.0
2006-02-01 09:45:00,15.4,15.43,15.39,15.42,511800.0,10.3142,10.3343,10.3075,10.3276,511800.0
2006-02-01 09:50:00,15.42,15.43,15.42,15.42,1610100.0,10.3276,10.3343,10.3276,10.3276,1610100.0
2006-02-01 09:55:00,15.42,15.43,15.4,15.41,1222500.0,10.3276,10.3343,10.3142,10.3209,1222500.0
2006-02-01 10:00:00,15.41,15.42,15.38,15.42,761700.0,10.3209,10.3276,10.3008,10.3276,761700.0
2006-02-01 10:05:00,15.42,15.46,15.37,15.45,693300.0,10.3276,10.3543,10.2941,10.3476,693300.0
2006-02-01 10:10:00,15.44,15.46,15.43,15.45,555000.0,10.3409,10.3543,10.3343,10.3476,555000.0
2006-02-01 10:15:00,15.45,15.46,15.43,15.44,510000.0,10.3476,10.3543,10.3343,10.3409,510000.0
2006-02-01 10:20:00,15.44,15.44,15.42,15.43,413100.0,10.3409,10.3409,10.3276,10.3343,413100.0
2006-02-01 10:25:00,15.43,15.43,15.42,15.43,346800.0,10.3343,10.3343,10.3276,10.3343,346800.0
2006-02-01 10:30:00,15.43,15.44,15.42,15.43,783300.0,10.3343,10.3409,10.3276,10.3343,783300.0
2006-02-01 10:35:00,15.43,15.44,15.42,15.43,436800.0,10.3343,10.3409,10.3276,10.3343,436800.0
2006-02-01 10:40:00,15.43,15.43,15.42,15.42,349800.0,10.3343,10.3343,10.3276,10.3276,349800.0
2006-02-01 10:45:00,15.42,15.43,15.4,15.4,374100.0,10.3276,10.3343,10.3142,10.3142,374100.0
2006-02-01 10:50:00,15.41,15.41,15.39,15.39,340800.0,10.3209,10.3209,10.3075,10.3075,340800.0
2006-02-01 10:55:00,15.39,15.39,15.39,15.39,476100.0,10.3075,10.3075,10.3075,10.3075,476100.0
2006-02-01 11:00:00,15.39,15.41,15.39,15.4,359100.0,10.3075,10.3209,10.3075,10.3142,359100.0
2006-02-01 11:05:00,15.4,15.41,15.39,15.39,224100.0,10.3142,10.3209,10.3075,10.3075,224100.0
2006-02-01 11:10:00,15.39,15.4,15.37,15.38,439500.0,10.3075,10.3142,10.2941,10.3008,439500.0
2006-02-01 11:15:00,15.37,15.38,15.37,15.38,441000.0,10.2941,10.3008,10.2941,10.3008,441000.0
2006-02-01 11:20:00,15.38,15.38,15.37,15.37,539400.0,10.3008,10.3008,10.2941,10.2941,539400.0
2006-02-01 11:25:00,15.37,15.37,15.34,15.37,681300.0,10.2941,10.2941,10.274,10.2941,681300.0
2006-02-01 11:30:00,15.37,15.37,15.34,15.34,434100.0,10.2941,10.2941,10.274,10.274,434100.0
2006-02-01 11:35:00,15.34,15.35,15.33,15.34,768600.0,10.274,10.2807,10.2673,10.274,768600.0
2006-02-01 11:40:00,15.34,15.34,15.3,15.3,365100.0,10.274,10.274,10.2472,10.2472,365100.0
2006-02-01 11:45:00,15.3,15.31,15.3,15.3,475500.0,10.2472,10.2539,10.2472,10.2472,475500.0
2006-02-01 11:50:00,15.3,15.3,15.27,15.3,474000.0,10.2472,10.2472,10.2271,10.2472,474000.0
2006-02-01 11:55:00,15.3,15.3,15.27,15.28,404400.0,10.2472,10.2472,10.2271,10.2338,404400.0
2006-02-01 12:00:00,15.28,15.29,15.27,15.28,237000.0,10.2338,10.2405,10.2271,10.2338,237000.0
2006-02-01 12:05:00,15.28,15.3,15.28,15.3,177600.0,10.2338,10.2472,10.2338,10.2472,177600.0
2006-02-01 12:10:00,15.3,15.3,15.26,15.27,382500.0,10.2472,10.2472,10.2204,10.2271,382500.0
2006-02-01 12:15:00,15.27,15.28,15.27,15.28,279300.0,10.2271,10.2338,10.2271,10.2338,279300.0
2006-02-01 12:20:00,15.28,15.29,15.27,15.27,113700.0,10.2338,10.2405,10.2271,10.2271,113700.0
2006-02-01 12:25:00,15.27,15.33,15.27,15.33,471900.0,10.2271,10.2673,10.2271,10.2673,471900.0
2006-02-01 12:30:00,15.33,15.33,15.31,15.32,185400.0,10.2673,10.2673,10.2539,10.2606,185400.0
2006-02-01 12:35:00,15.32,15.33,15.3,15.31,196200.0,10.2606,10.2673,10.2472,10.2539,196200.0
2006-02-01 12:40:00,15.31,15.31,15.3,15.3,168900.0,10.2539,10.2539,10.2472,10.2472,168900.0
2006-02-01 12:45:00,15.3,15.31,15.3,15.3,344700.0,10.2472,10.2539,10.2472,10.2472,344700.0
2006-02-01 12:50:00,15.3,15.31,15.29,15.3,166200.0,10.2472,10.2539,10.2405,10.2472,166200.0
2006-02-01 12:55:00,15.3,15.3,15.29,15.29,112500.0,10.2472,10.2472,10.2405,10.2405,112500.0
2006-02-01 13:00:00,15.29,15.32,15.29,15.3,283800.0,10.2405,10.2606,10.2405,10.2472,283800.0
2006-02-01 13:05:00,15.3,15.32,15.3,15.31,110700.0,10.2472,10.2606,10.2472,10.2539,110700.0
2006-02-01 13:10:00,15.31,15.31,15.29,15.29,165300.0,10.2539,10.2539,10.2405,10.2405,165300.0
2006-02-01 13:15:00,15.29,15.29,15.26,15.27,402600.0,10.2405,10.2405,10.2204,10.2271,402600.0
2006-02-01 13:20:00,15.27,15.27,15.26,15.27,435000.0,10.2271,10.2271,10.2204,10.2271,435000.0
2006-02-01 13:25:00,15.27,15.28,15.26,15.26,241800.0,10.2271,10.2338,10.2204,10.2204,241800.0
2006-02-01 13:30:00,15.26,15.28,15.24,15.24,661800.0,10.2204,10.2338,10.207,10.207,661800.0
2006-02-01 13:35:00,15.24,15.24,15.23,15.23,689400.0,10.207,10.207,10.2003,10.2003,689400.0
2006-02-01 13:40:00,15.23,15.24,15.21,15.23,727500.0,10.2003,10.207,10.1869,10.2003,727500.0
2006-02-01 13:45:00,15.23,15.23,15.2,15.2,553200.0,10.2003,10.2003,10.1802,10.1802,553200.0
2006-02-01 13:50:00,15.21,15.21,15.19,15.2,562800.0,10.1869,10.1869,10.1735,10.1802,562800.0
2006-02-01 13:55:00,15.2,15.21,15.19,15.2,383400.0,10.1802,10.1869,10.1735,10.1802,383400.0
2006-02-01 14:00:00,15.21,15.23,15.2,15.22,539700.0,10.1869,10.2003,10.1802,10.1936,539700.0
2006-02-01 14:05:00,15.22,15.26,15.22,15.26,647400.0,10.1936,10.2204,10.1936,10.2204,647400.0
2006-02-01 14:10:00,15.26,15.27,15.26,15.27,587400.0,10.2204,10.2271,10.2204,10.2271,587400.0
2006-02-01 14:15:00,15.28,15.32,15.27,15.31,627000.0,10.2338,10.2606,10.2271,10.2539,627000.0
2006-02-01 14:20:00,15.31,15.32,15.28,15.29,610500.0,10.2539,10.2606,10.2338,10.2405,610500.0
2006-02-01 14:25:00,15.29,15.3,15.28,15.3,557400.0,10.2405,10.2472,10.2338,10.2472,557400.0
2006-02-01 14:30:00,15.3,15.36,15.3,15.34,710100.0,10.2472,10.2874,10.2472,10.274,710100.0
2006-02-01 14:35:00,15.35,15.36,15.34,15.35,721200.0,10.2807,10.2874,10.274,10.2807,721200.0
2006-02-01 14:40:00,15.35,15.37,15.32,15.33,802200.0,10.2807,10.2941,10.2606,10.2673,802200.0
2006-02-01 14:45:00,15.33,15.35,15.33,15.35,787500.0,10.2673,10.2807,10.2673,10.2807,787500.0
2006-02-01 14:50:00,15.35,15.35,15.32,15.33,506400.0,10.2807,10.2807,10.2606,10.2673,506400.0
2006-02-01 14:55:00,15.33,15.34,15.32,15.33,624000.0,10.2673,10.274,10.2606,10.2673,624000.0
2006-02-01 15:00:00,15.33,15.34,15.3,15.33,519000.0,10.2673,10.274,10.2472,10.2673,519000.0
2006-02-01 15:05:00,15.33,15.34,15.32,15.34,715500.0,10.2673,10.274,10.2606,10.274,715500.0
2006-02-01 15:10:00,15.34,15.35,15.31,15.34,527700.0,10.274,10.2807,10.2539,10.274,527700.0
2006-02-01 15:15:00,15.34,15.36,15.34,15.36,735600.0,10.274,10.2874,10.274,10.2874,735600.0
2006-02-01 15:20:00,15.36,15.37,15.35,15.37,393000.0,10.2874,10.2941,10.2807,10.2941,393000.0
2006-02-01 15:25:00,15.37,15.37,15.35,15.36,525300.0,10.2941,10.2941,10.2807,10.2874,525300.0
2006-02-01 15:30:00,15.37,15.39,15.36,15.39,671700.0,10.2941,10.3075,10.2874,10.3075,671700.0
2006-02-01 15:35:00,15.39,15.4,15.38,15.39,685200.0,10.3075,10.3142,10.3008,10.3075,685200.0
2006-02-01 15:40:00,15.39,15.4,15.39,15.4,620400.0,10.3075,10.3142,10.3075,10.3142,620400.0
2006-02-01 15:45:00,15.4,15.4,15.38,15.39,1246800.0,10.3142,10.3142,10.3008,10.3075,1246800.0
2006-02-01 15:50:00,15.39,15.4,15.38,15.38,826500.0,10.3075,10.3142,10.3008,10.3008,826500.0
2006-02-01 15:55:00,15.39,15.39,15.38,15.39,1027800.0,10.3075,10.3075,10.3008,10.3075,1027800.0
2006-02-02 09:30:00,15.43,15.49,15.43,15.48,1431900.0,10.3343,10.3744,10.3343,10.3677,1431900.0
2006-02-02 09:35:00,15.48,15.49,15.45,15.45,957900.0,10.3677,10.3744,10.3476,10.3476,957900.0
2006-02-02 09:40:00,15.45,15.46,15.45,15.46,407400.0,10.3476,10.3543,10.3476,10.3543,407400.0
2006-02-02 09:45:00,15.45,15.46,15.42,15.42,612900.0,10.3476,10.3543,10.3276,10.3276,612900.0
2006-02-02 09:50:00,15.42,15.42,15.37,15.4,726600.0,10.3276,10.3276,10.2941,10.3142,726600.0
2006-02-02 09:55:00,15.4,15.42,15.39,15.41,412500.0,10.3142,10.3276,10.3075,10.3209,412500.0
2006-02-02 10:00:00,15.41,15.46,15.38,15.4,580500.0,10.3209,10.3543,10.3008,10.3142,580500.0
2006-02-02 10:05:00,15.4,15.41,15.39,15.4,724800.0,10.3142,10.3209,10.3075,10.3142,724800.0
2006-02-02 10:10:00,15.39,15.39,15.36,15.37,542100.0,10.3075,10.3075,10.2874,10.2941,542100.0
2006-02-02 10:15:00,15.37,15.39,15.36,15.39,784200.0,10.2941,10.3075,10.2874,10.3075,784200.0
2006-02-02 10:20:00,15.38,15.41,15.38,15.4,733500.0,10.3008,10.3209,10.3008,10.3142,733500.0
2006-02-02 10:25:00,15.4,15.42,15.38,15.4,1578600.0,10.3142,10.3276,10.3008,10.3142,1578600.0
2006-02-02 10:30:00,15.4,15.41,15.32,15.37,2706600.0,10.3142,10.3209,10.2606,10.2941,2706600.0
2006-02-02 10:35:00,15.37,15.37,15.33,15.34,567600.0,10.2941,10.2941,10.2673,10.274,567600.0
2006-02-02 10:40:00,15.34,15.34,15.31,15.32,1079700.0,10.274,10.274,10.2539,10.2606,1079700.0
2006-02-02 10:45:00,15.32,15.32,15.29,15.29,807900.0,10.2606,10.2606,10.2405,10.2405,807900.0
2006-02-02 10:50:00,15.29,15.3,15.25,15.3,968400.0,10.2405,10.2472,10.2137,10.2472,968400.0
2006-02-02 10:55:00,15.3,15.31,15.28,15.3,344100.0,10.2472,10.2539,10.2338,10.2472,344100.0
2006-02-02 11:00:00,15.3,15.3,15.26,15.28,649200.0,10.2472,10.2472,10.2204,10.2338,649200.0
2006-02-02 11:05:00,15.28,15.29,15.26,15.26,549600.0,10.2338,10.2405,10.2204,10.2204,549600.0
2006-02-02 11:10:00,15.26,15.26,15.23,15.24,754800.0,10.2204,10.2204,10.2003,10.207,754800.0
2006-02-02 11:15:00,15.25,15.25,15.23,15.24,438000.0,10.2137,10.2137,10.2003,10.207,438000.0
2006-02-02 11:20:00,15.24,15.25,15.23,15.23,441000.0,10.207,10.2137,10.2003,10.2003,441000.0
2006-02-02 11:25:00,15.23,15.23,15.17,15.17,1028100.0,10.2003,10.2003,10.1601,10.1601,1028100.0
2006-02-02 11:30:00,15.18,15.21,15.16,15.19,1029900.0,10.1668,10.1869,10.1534,10.1735,1029900.0
2006-02-02 11:35:00,15.19,15.21,15.18,15.21,1222800.0,10.1735,10.1869,10.1668,10.1869,1222800.0
2006-02-02 11:40:00,15.21,15.23,15.21,15.23,3534600.0,10.1869,10.2003,10.1869,10.2003,3534600.0
2006-02-02 11:45:00,15.23,15.24,15.22,15.24,216600.0,10.2003,10.207,10.1936,10.207,216600.0
2006-02-02 11:50:00,15.24,15.24,15.21,15.22,2158200.0,10.207,10.207,10.1869,10.1936,2158200.0
2006-02-02 11:55:00,15.22,15.25,15.22,15.24,269400.0,10.1936,10.2137,10.1936,10.207,269400.0
2006-02-02 12:00:00,15.23,15.28,15.23,15.27,490500.0,10.2003,10.2338,10.2003,10.2271,490500.0
2006-02-02 12:05:00,15.27,15.3,15.26,15.29,651600.0,10.2271,10.2472,10.2204,10.2405,651600.0
2006-02-02 12:10:00,15.29,15.31,15.28,15.3,1410000.0,10.2405,10.2539,10.2338,10.2472,1410000.0
2006-02-02 12:15:00,15.3,15.34,15.29,15.34,578700.0,10.2472,10.274,10.2405,10.274,578700.0
2006-02-02 12:20:00,15.34,15.35,15.31,15.32,479400.0,10.274,10.2807,10.2539,10.2606,479400.0
2006-02-02 12:25:00,15.32,15.32,15.28,15.29,368700.0,10.2606,10.2606,10.2338,10.2405,368700.0
2006-02-02 12:30:00,15.29,15.31,15.29,15.29,276600.0,10.2405,10.2539,10.2405,10.2405,276600.0
2006-02-02 12:35:00,15.29,15.31,15.29,15.3,279300.0,10.2405,10.2539,10.2405,10.2472,279300.0
2006-02-02 12:40:00,15.3,15.31,15.29,15.3,161400.0,10.2472,10.2539,10.2405,10.2472,161400.0
2006-02-02 12:45:00,15.3,15.31,15.29,15.3,282600.0,10.2472,10.2539,10.2405,10.2472,282600.0
2006-02-02 12:50:00,15.3,15.33,15.3,15.31,430500.0,10.2472,10.2673,10.2472,10.2539,430500.0
2006-02-02 12:55:00,15.32,15.32,15.31,15.31,280200.0,10.2606,10.2606,10.2539,10.2539,280200.0
2006-02-02 13:00:00,15.31,15.31,15.29,15.3,261600.0,10.2539,10.2539,10.2405,10.2472,261600.0
2006-02-02 13:05:00,15.29,15.31,15.29,15.3,295500.0,10.2405,10.2539,10.2405,10.2472,295500.0
2006-02-02 13:10:00,15.3,15.31,15.3,15.31,161400.0,10.2472,10.2539,10.2472,10.2539,161400.0
2006-02-02 13:15:00,15.31,15.32,15.31,15.31,292500.0,10.2539,10.2606,10.2539,10.2539,292500.0
2006-02-02 13:20:00,15.32,15.33,15.3,15.33,250500.0,10.2606,10.2673,10.2472,10.2673,250500.0
2006-02-02 13:25:00,15.34,15.35,15.33,15.35,450000.0,10.274,10.2807,10.2673,10.2807,450000.0
2006-02-02 13:30:00,15.35,15.36,15.32,15.32,652800.0,10.2807,10.2874,10.2606,10.2606,652800.0
2006-02-02 13:35:00,15.32,15.34,15.32,15.33,266400.0,10.2606,10.274,10.2606,10.2673,266400.0
2006-02-02 13:40:00,15.33,15.33,15.3,15.31,262800.0,10.2673,10.2673,10.2472,10.2539,262800.0
2006-02-02 13:45:00,15.31,15.34,15.31,15.34,366000.0,10.2539,10.274,10.2539,10.274,366000.0
2006-02-02 13:50:00,15.34,15.34,15.33,15.34,168000.0,10.274,10.274,10.2673,10.274,168000.0
2006-02-02 13:55:00,15.34,15.35,15.32,15.35,200100.0,10.274,10.2807,10.2606,10.2807,200100.0
2006-02-02 14:00:00,15.34,15.36,15.34,15.35,339000.0,10.274,10.2874,10.274,10.2807,339000.0
2006-02-02 14:05:00,15.35,15.37,15.35,15.37,274200.0,10.2807,10.2941,10.2807,10.2941,274200.0
2006-02-02 14:10:00,15.37,15.4,15.37,15.38,524700.0,10.2941,10.3142,10.2941,10.3008,524700.0
2006-02-02 14:15:00,15.38,15.39,15.36,15.38,350400.0,10.3008,10.3075,10.2874,10.3008,350400.0
2006-02-02 14:20:00,15.38,15.39,15.37,15.39,331800.0,10.3008,10.3075,10.2941,10.3075,331800.0
2006-02-02 14:25:00,15.39,15.39,15.37,15.37,204300.0,10.3075,10.3075,10.2941,10.2941,204300.0
2006-02-02 14:30:00,15.37,15.41,15.37,15.41,1518000.0,10.2941,10.3209,10.2941,10.3209,1518000.0
2006-02-02 14:35:00,15.41,15.43,15.4,15.43,551100.0,10.3209,10.3343,10.3142,10.3343,551100.0
2006-02-02 14:40:00,15.42,15.43,15.4,15.41,615900.0,10.3276,10.3343,10.3142,10.3209,615900.0
2006-02-02 14:45:00,15.41,15.42,15.39,15.41,574800.0,10.3209,10.3276,10.3075,10.3209,574800.0
2006-02-02 14:50:00,15.41,15.42,15.4,15.4,1471500.0,10.3209,10.3276,10.3142,10.3142,1471500.0
2006-02-02 14:55:00,15.41,15.43,15.4,15.42,498600.0,10.3209,10.3343,10.3142,10.3276,498600.0
2006-02-02 15:00:00,15.42,15.42,15.4,15.42,494700.0,10.3276,10.3276,10.3142,10.3276,494700.0
2006-02-02 15:05:00,15.42,15.44,15.41,15.44,586800.0,10.3276,10.3409,10.3209,10.3409,586800.0
2006-02-02 15:10:00,15.44,15.47,15.44,15.46,966900.0,10.3409,10.361,10.3409,10.3543,966900.0
2006-02-02 15:15:00,15.46,15.48,15.44,15.46,997500.0,10.3543,10.3677,10.3409,10.3543,997500.0
2006-02-02 15:20:00,15.46,15.47,15.44,15.45,842100.0,10.3543,10.361,10.3409,10.3476,842100.0
2006-02-02 15:25:00,15.45,15.47,15.44,15.44,672900.0,10.3476,10.361,10.3409,10.3409,672900.0
2006-02-02 15:30:00,15.44,15.47,15.43,15.44,743100.0,10.3409,10.361,10.3343,10.3409,743100.0
2006-02-02 15:35:00,15.44,15.46,15.44,15.45,1031100.0,10.3409,10.3543,10.3409,10.3476,1031100.0
2006-02-02 15:40:00,15.45,15.45,15.42,15.44,639900.0,10.3476,10.3476,10.3276,10.3409,639900.0
2006-02-02 15:45:00,15.44,15.44,15.43,15.43,783900.0,10.3409,10.3409,10.3343,10.3343,783900.0
2006-02-02 15:50:00,15.44,15.44,15.42,15.42,637800.0,10.3409,10.3409,10.3276,10.3276,637800.0
2006-02-02 15:55:00,15.42,15.43,15.4,15.43,752100.0,10.3276,10.3343,10.3142,10.3343,752100.0
2006-02-03 09:30:00,15.33,15.37,15.29,15.29,783600.0,10.2673,10.2941,10.2405,10.2405,783600.0
2006-02-03 09:35:00,15.3,15.32,15.29,15.32,395700.0,10.2472,10.2606,10.2405,10.2606,395700.0
2006-02-03 09:40:00,15.33,15.37,15.32,15.35,492300.0,10.2673,10.2941,10.2606,10.2807,492300.0
2006-02-03 09:45:00,15.35,15.36,15.33,15.34,428100.0,10.2807,10.2874,10.2673,10.274,428100.0
2006-02-03 09:50:00,15.34,15.37,15.33,15.34,386400.0,10.274,10.2941,10.2673,10.274,386400.0
2006-02-03 09:55:00,15.33,15.34,15.32,15.34,870900.0,10.2673,10.274,10.2606,10.274,870900.0
2006-02-03 10:00:00,15.34,15.4,15.32,15.36,591600.0,10.274,10.3142,10.2606,10.2874,591600.0
2006-02-03 10:05:00,15.36,15.4,15.36,15.37,503400.0,10.2874,10.3142,10.2874,10.2941,503400.0
2006-02-03 10:10:00,15.37,15.38,15.35,15.35,368700.0,10.2941,10.3008,10.2807,10.2807,368700.0
2006-02-03 10:15:00,15.35,15.38,15.35,15.37,384000.0,10.2807,10.3008,10.2807,10.2941,384000.0
2006-02-03 10:20:00,15.37,15.38,15.36,15.36,290100.0,10.2941,10.3008,10.2874,10.2874,290100.0
2006-02-03 10:25:00,15.37,15.37,15.33,15.34,473700.0,10.2941,10.2941,10.2673,10.274,473700.0
2006-02-03 10:30:00,15.34,15.35,15.31,15.32,549300.0,10.274,10.2807,10.2539,10.2606,549300.0
2006-02-03 10:35:00,15.31,15.31,15.27,15.31,559800.0,10.2539,10.2539,10.2271,10.2539,559800.0
2006-02-03 10:40:00,15.3,15.31,15.28,15.28,419400.0,10.2472,10.2539,10.2338,10.2338,419400.0
2006-02-03 10:45:00,15.28,15.29,15.27,15.28,786000.0,10.2338,10.2405,10.2271,10.2338,786000.0
2006-02-03 10:50:00,15.28,15.29,15.26,15.28,459900.0,10.2338,10.2405,10.2204,10.2338,459900.0
2006-02-03 10:55:00,15.27,15.3,15.27,15.29,253800.0,10.2271,10.2472,10.2271,10.2405,253800.0
2006-02-03 11:00:00,15.29,15.29,15.27,15.27,263700.0,10.2405,10.2405,10.2271,10.2271,263700.0
2006-02-03 11:05:00,15.27,15.28,15.25,15.28,644100.0,10.2271,10.2338,10.2137,10.2338,644100.0
2006-02-03 11:10:00,15.28,15.28,15.26,15.27,540300.0,10.2338,10.2338,10.2204,10.2271,540300.0
2006-02-03 11:15:00,15.27,15.28,15.26,15.27,300600.0,10.2271,10.2338,10.2204,10.2271,300600.0
2006-02-03 11:20:00,15.28,15.28,15.26,15.28,242700.0,10.2338,10.2338,10.2204,10.2338,242700.0
2006-02-03 11:25:00,15.28,15.28,15.27,15.28,261900.0,10.2338,10.2338,10.2271,10.2338,261900.0
2006-02-03 11:30:00,15.28,15.28,15.25,15.26,371700.0,10.2338,10.2338,10.2137,10.2204,371700.0
2006-02-03 11:35:00,15.26,15.28,15.25,15.26,457800.0,10.2204,10.2338,10.2137,10.2204,457800.0
2006-02-03 11:40:00,15.26,15.29,15.26,15.28,348600.0,10.2204,10.2405,10.2204,10.2338,348600.0
2006-02-03 11:45:00,15.29,15.31,15.28,15.29,431700.0,10.2405,10.2539,10.2338,10.2405,431700.0
2006-02-03 11:50:00,15.29,15.29,15.27,15.28,345000.0,10.2405,10.2405,10.2271,10.2338,345000.0
2006-02-03 11:55:00,15.28,15.29,15.27,15.28,294900.0,10.2338,10.2405,10.2271,10.2338,294900.0
2006-02-03 12:00:00,15.28,15.28,15.27,15.28,158700.0,10.2338,10.2338,10.2271,10.2338,158700.0
2006-02-03 12:05:00,15.28,15.28,15.26,15.28,237600.0,10.2338,10.2338,10.2204,10.2338,237600.0
2006-02-03 12:10:00,15.28,15.28,15.26,15.26,327600.0,10.2338,10.2338,10.2204,10.2204,327600.0
2006-02-03 12:15:00,15.26,15.27,15.25,15.25,172500.0,10.2204,10.2271,10.2137,10.2137,172500.0
2006-02-03 12:20:00,15.25,15.27,15.23,15.23,383100.0,10.2137,10.2271,10.2003,10.2003,383100.0
2006-02-03 12:25:00,15.24,15.24,15.19,15.19,840900.0,10.207,10.207,10.1735,10.1735,840900.0
2006-02-03 12:30:00,15.19,15.22,15.19,15.21,447000.0,10.1735,10.1936,10.1735,10.1869,447000.0
2006-02-03 12:35:00,15.21,15.22,15.2,15.21,248100.0,10.1869,10.1936,10.1802,10.1869,248100.0
2006-02-03 12:40:00,15.21,15.22,15.21,15.21,198000.0,10.1869,10.1936,10.1869,10.1869,198000.0
2006-02-03 12:45:00,15.21,15.23,15.21,15.23,112200.0,10.1869,10.2003,10.1869,10.2003,112200.0
2006-02-03 12:50:00,15.23,15.23,15.21,15.21,145500.0,10.2003,10.2003,10.1869,10.1869,145500.0
2006-02-03 12:55:00,15.21,15.22,15.2,15.22,219600.0,10.1869,10.1936,10.1802,10.1936,219600.0
2006-02-03 13:00:00,15.22,15.25,15.22,15.25,186000.0,10.1936,10.2137,10.1936,10.2137,186000.0
2006-02-03 13:05:00,15.25,15.26,15.24,15.26,284400.0,10.2137,10.2204,10.207,10.2204,284400.0
2006-02-03 13:10:00,15.26,15.26,15.25,15.26,369900.0,10.2204,10.2204,10.2137,10.2204,369900.0
2006-02-03 13:15:00,15.26,15.28,15.26,15.28,396300.0,10.2204,10.2338,10.2204,10.2338,396300.0
2006-02-03 13:20:00,15.28,15.31,15.28,15.29,530100.0,10.2338,10.2539,10.2338,10.2405,530100.0
2006-02-03 13:25:00,15.29,15.29,15.27,15.28,251400.0,10.2405,10.2405,10.2271,10.2338,251400.0
2006-02-03 13:30:00,15.28,15.29,15.27,15.27,166500.0,10.2338,10.2405,10.2271,10.2271,166500.0
2006-02-03 13:35:00,15.27,15.3,15.27,15.28,312600.0,10.2271,10.2472,10.2271,10.2338,312600.0
2006-02-03 13:40:00,15.28,15.29,15.28,15.28,527100.0,10.2338,10.2405,10.2338,10.2338,527100.0
2006-02-03 13:45:00,15.28,15.28,15.25,15.28,399600.0,10.2338,10.2338,10.2137,10.2338,399600.0
2006-02-03 13:50:00,15.28,15.28,15.27,15.27,136800.0,10.2338,10.2338,10.2271,10.2271,136800.0
2006-02-03 13:55:00,15.27,15.29,15.27,15.28,281700.0,10.2271,10.2405,10.2271,10.2338,281700.0
2006-02-03 14:00:00,15.28,15.3,15.28,15.3,433800.0,10.2338,10.2472,10.2338,10.2472,433800.0
2006-02-03 14:05:00,15.3,15.3,15.27,15.27,315000.0,10.2472,10.2472,10.2271,10.2271,315000.0
2006-02-03 14:10:00,15.27,15.27,15.22,15.24,462900.0,10.2271,10.2271,10.1936,10.207,462900.0
2006-02-03 14:15:00,15.24,15.25,15.21,15.21,438300.0,10.207,10.2137,10.1869,10.1869,438300.0
2006-02-03 14:20:00,15.22,15.22,15.2,15.21,258600.0,10.1936,10.1936,10.1802,10.1869,258600.0
2006-02-03 14:25:00,15.21,15.22,15.19,15.2,316500.0,10.1869,10.1936,10.1735,10.1802,316500.0
2006-02-03 14:30:00,15.2,15.21,15.18,15.21,313200.0,10.1802,10.1869,10.1668,10.1869,313200.0
2006-02-03 14:35:00,15.21,15.22,15.19,15.2,189600.0,10.1869,10.1936,10.1735,10.1802,189600.0
2006-02-03 14:40:00,15.2,15.22,15.19,15.2,320400.0,10.1802,10.1936,10.1735,10.1802,320400.0
2006-02-03 14:45:00,15.2,15.21,15.19,15.2,302100.0,10.1802,10.1869,10.1735,10.1802,302100.0
2006-02-03 14:50:00,15.2,15.22,15.19,15.21,495300.0,10.1802,10.1936,10.1735,10.1869,495300.0
2006-02-03 14:55:00,15.21,15.21,15.2,15.2,304200.0,10.1869,10.1869,10.1802,10.1802,304200.0
2006-02-03 15:00:00,15.21,15.22,15.2,15.2,605100.0,10.1869,10.1936,10.1802,10.1802,605100.0
2006-02-03 15:05:00,15.2,15.22,15.19,15.21,818400.0,10.1802,10.1936,10.1735,10.1869,818400.0
2006-02-03 15:10:00,15.21,15.22,15.2,15.21,392100.0,10.1869,10.1936,10.1802,10.1869,392100.0
2006-02-03 15:15:00,15.21,15.21,15.19,15.19,367800.0,10.1869,10.1869,10.1735,10.1735,367800.0
2006-02-03 15:20:00,15.18,15.19,15.17,15.18,463800.0,10.1668,10.1735,10.1601,10.1668,463800.0
2006-02-03 15:25:00,15.18,15.19,15.18,15.19,402900.0,10.1668,10.1735,10.1668,10.1735,402900.0
2006-02-03 15:30:00,15.19,15.19,15.15,15.16,1753200.0,10.1735,10.1735,10.1467,10.1534,1753200.0
2006-02-03 15:35:00,15.16,15.18,15.16,15.16,416400.0,10.1534,10.1668,10.1534,10.1534,416400.0
2006-02-03 15:40:00,15.16,15.17,15.15,15.17,417000.0,10.1534,10.1601,10.1467,10.1601,417000.0
2006-02-03 15:45:00,15.16,15.18,15.16,15.18,502200.0,10.1534,10.1668,10.1534,10.1668,502200.0
2006-02-03 15:50:00,15.18,15.19,15.15,15.16,743100.0,10.1668,10.1735,10.1467,10.1534,743100.0
2006-02-03 15:55:00,15.16,15.18,15.16,15.17,684300.0,10.1534,10.1668,10.1534,10.1601,684300.0
2006-02-06 09:30:00,15.15,15.17,15.1,15.11,816300.0,10.1467,10.1601,10.1132,10.1199,816300.0
2006-02-06 09:35:00,15.13,15.14,15.1,15.13,464400.0,10.1333,10.14,10.1132,10.1333,464400.0
2006-02-06 09:40:00,15.13,15.13,15.08,15.1,439800.0,10.1333,10.1333,10.0998,10.1132,439800.0
2006-02-06 09:45:00,15.11,15.12,15.09,15.11,454500.0,10.1199,10.1266,10.1065,10.1199,454500.0
2006-02-06 09:50:00,15.1,15.11,15.05,15.06,587700.0,10.1132,10.1199,10.0797,10.0864,587700.0
2006-02-06 09:55:00,15.06,15.06,15.02,15.04,676800.0,10.0864,10.0864,10.0597,10.073,676800.0
2006-02-06 10:00:00,15.04,15.05,15.03,15.04,407400.0,10.073,10.0797,10.0664,10.073,407400.0
2006-02-06 10:05:00,15.05,15.07,15.04,15.05,290100.0,10.0797,10.0931,10.073,10.0797,290100.0
2006-02-06 10:10:00,15.05,15.07,15.03,15.06,419700.0,10.0797,10.0931,10.0664,10.0864,419700.0
2006-02-06 10:15:00,15.06,15.06,15.03,15.05,364500.0,10.0864,10.0864,10.0664,10.0797,364500.0
2006-02-06 10:20:00,15.05,15.07,15.04,15.06,327900.0,10.0797,10.0931,10.073,10.0864,327900.0
2006-02-06 10:25:00,15.06,15.07,15.02,15.04,279900.0,10.0864,10.0931,10.0597,10.073,279900.0
2006-02-06 10:30:00,15.03,15.04,15.03,15.04,358500.0,10.0664,10.073,10.0664,10.073,358500.0
2006-02-06 10:35:00,15.04,15.05,15.04,15.05,202800.0,10.073,10.0797,10.073,10.0797,202800.0
2006-02-06 10:40:00,15.05,15.08,15.05,15.06,326400.0,10.0797,10.0998,10.0797,10.0864,326400.0
2006-02-06 10:45:00,15.05,15.07,15.05,15.07,287400.0,10.0797,10.0931,10.0797,10.0931,287400.0
2006-02-06 10:50:00,15.07,15.07,15.06,15.07,338400.0,10.0931,10.0931,10.0864,10.0931,338400.0
2006-02-06 10:55:00,15.07,15.08,15.06,15.08,371700.0,10.0931,10.0998,10.0864,10.0998,371700.0
2006-02-06 11:00:00,15.08,15.09,15.07,15.08,372000.0,10.0998,10.1065,10.0931,10.0998,372000.0
2006-02-06 11:05:00,15.09,15.1,15.08,15.1,382200.0,10.1065,10.1132,10.0998,10.1132,382200.0
2006-02-06 11:10:00,15.1,15.12,15.09,15.11,401400.0,10.1132,10.1266,10.1065,10.1199,401400.0
2006-02-06 11:15:00,15.11,15.11,15.1,15.11,279600.0,10.1199,10.1199,10.1132,10.1199,279600.0
2006-02-06 11:20:00,15.11,15.11,15.09,15.11,203100.0,10.1199,10.1199,10.1065,10.1199,203100.0
2006-02-06 11:25:00,15.11,15.11,15.08,15.09,369600.0,10.1199,10.1199,10.0998,10.1065,369600.0
2006-02-06 11:30:00,15.1,15.12,15.09,15.12,301800.0,10.1132,10.1266,10.1065,10.1266,301800.0
2006-02-06 11:35:00,15.12,15.12,15.09,15.09,461400.0,10.1266,10.1266,10.1065,10.1065,461400.0
2006-02-06 11:40:00,15.09,15.11,15.08,15.09,283500.0,10.1065,10.1199,10.0998,10.1065,283500.0
2006-02-06 11:45:00,15.1,15.1,15.08,15.09,328500.0,10.1132,10.1132,10.0998,10.1065,328500.0
2006-02-06 11:50:00,15.09,15.1,15.09,15.1,166500.0,10.1065,10.1132,10.1065,10.1132,166500.0
2006-02-06 11:55:00,15.1,15.12,15.1,15.11,198000.0,10.1132,10.1266,10.1132,10.1199,198000.0
2006-02-06 12:00:00,15.11,15.13,15.11,15.12,214800.0,10.1199,10.1333,10.1199,10.1266,214800.0
2006-02-06 12:05:00,15.12,15.14,15.12,15.14,556500.0,10.1266,10.14,10.1266,10.14,556500.0
2006-02-06 12:10:00,15.14,15.14,15.12,15.14,379500.0,10.14,10.14,10.1266,10.14,379500.0
2006-02-06 12:15:00,15.13,15.14,15.12,15.12,382500.0,10.1333,10.14,10.1266,10.1266,382500.0
2006-02-06 12:20:00,15.12,15.13,15.09,15.1,361500.0,10.1266,10.1333,10.1065,10.1132,361500.0
2006-02-06 12:25:00,15.1,15.1,15.08,15.08,426000.0,10.1132,10.1132,10.0998,10.0998,426000.0
2006-02-06 12:30:00,15.08,15.09,15.06,15.06,247500.0,10.0998,10.1065,10.0864,10.0864,247500.0
2006-02-06 12:35:00,15.06,15.06,15.05,15.05,318300.0,10.0864,10.0864,10.0797,10.0797,318300.0
2006-02-06 12:40:00,15.05,15.05,15.05,15.05,131700.0,10.0797,10.0797,10.0797,10.0797,131700.0
2006-02-06 12:45:00,15.05,15.05,15.05,15.05,201900.0,10.0797,10.0797,10.0797,10.0797,201900.0
2006-02-06 12:50:00,15.05,15.05,15.04,15.04,246000.0,10.0797,10.0797,10.073,10.073,246000.0
2006-02-06 12:55:00,15.04,15.05,15.04,15.05,124800.0,10.073,10.0797,10.073,10.0797,124800.0
2006-02-06 13:00:00,15.04,15.05,15.04,15.05,194100.0,10.073,10.0797,10.073,10.0797,194100.0
2006-02-06 13:05:00,15.04,15.06,15.04,15.05,305100.0,10.073,10.0864,10.073,10.0797,305100.0
2006-02-06 13:10:00,15.06,15.06,15.05,15.05,147900.0,10.0864,10.0864,10.0797,10.0797,147900.0
2006-02-06 13:15:00,15.05,15.06,15.04,15.06,184800.0,10.0797,10.0864,10.073,10.0864,184800.0
2006-02-06 13:20:00,15.06,15.06,15.05,15.05,131100.0,10.0864,10.0864,10.0797,10.0797,131100.0
2006-02-06 13:25:00,15.05,15.05,15.05,15.05,111600.0,10.0797,10.0797,10.0797,10.0797,111600.0
2006-02-06 13:30:00,15.05,15.05,15.05,15.05,201300.0,10.0797,10.0797,10.0797,10.0797,201300.0
2006-02-06 13:35:00,15.05,15.05,15.04,15.04,195000.0,10.0797,10.0797,10.073,10.073,195000.0
2006-02-06 13:40:00,15.04,15.05,15.04,15.04,194700.0,10.073,10.0797,10.073,10.073,194700.0
2006-02-06 13:45:00,15.04,15.06,15.04,15.06,337800.0,10.073,10.0864,10.073,10.0864,337800.0
2006-02-06 13:50:00,15.06,15.06,15.04,15.04,423600.0,10.0864,10.0864,10.073,10.073,423600.0
2006-02-06 13:55:00,15.04,15.05,15.03,15.04,665400.0,10.073,10.0797,10.0664,10.073,665400.0
2006-02-06 14:00:00,15.04,15.05,15.03,15.04,921900.0,10.073,10.0797,10.0664,10.073,921900.0
2006-02-06 14:05:00,15.04,15.05,15.04,15.05,246900.0,10.073,10.0797,10.073,10.0797,246900.0
2006-02-06 14:10:00,15.05,15.05,15.04,15.05,248100.0,10.0797,10.0797,10.073,10.0797,248100.0
2006-02-06 14:15:00,15.04,15.05,15.04,15.05,238200.0,10.073,10.0797,10.073,10.0797,238200.0
2006-02-06 14:20:00,15.05,15.08,15.05,15.07,303300.0,10.0797,10.0998,10.0797,10.0931,303300.0
2006-02-06 14:25:00,15.07,15.07,15.06,15.06,326400.0,10.0931,10.0931,10.0864,10.0864,326400.0
2006-02-06 14:30:00,15.06,15.07,15.06,15.07,418500.0,10.0864,10.0931,10.0864,10.0931,418500.0
2006-02-06 14:35:00,15.07,15.07,15.06,15.07,297900.0,10.0931,10.0931,10.0864,10.0931,297900.0
2006-02-06 14:40:00,15.07,15.07,15.06,15.07,835500.0,10.0931,10.0931,10.0864,10.0931,835500.0
2006-02-06 14:45:00,15.07,15.07,15.06,15.06,438000.0,10.0931,10.0931,10.0864,10.0864,438000.0
2006-02-06 14:50:00,15.06,15.07,15.06,15.07,836400.0,10.0864,10.0931,10.0864,10.0931,836400.0
2006-02-06 14:55:00,15.07,15.08,15.07,15.07,288000.0,10.0931,10.0998,10.0931,10.0931,288000.0
2006-02-06 15:00:00,15.07,15.09,15.07,15.08,569100.0,10.0931,10.1065,10.0931,10.0998,569100.0
2006-02-06 15:05:00,15.08,15.09,15.08,15.08,259800.0,10.0998,10.1065,10.0998,10.0998,259800.0
2006-02-06 15:10:00,15.09,15.1,15.08,15.09,345600.0,10.1065,10.1132,10.0998,10.1065,345600.0
2006-02-06 15:15:00,15.09,15.09,15.07,15.08,326400.0,10.1065,10.1065,10.0931,10.0998,326400.0
2006-02-06 15:20:00,15.08,15.08,15.06,15.07,457200.0,10.0998,10.0998,10.0864,10.0931,457200.0
2006-02-06 15:25:00,15.07,15.07,15.05,15.05,348300.0,10.0931,10.0931,10.0797,10.0797,348300.0
2006-02-06 15:30:00,15.05,15.05,15.04,15.05,449400.0,10.0797,10.0797,10.073,10.0797,449400.0
2006-02-06 15:35:00,15.05,15.05,15.04,15.04,318900.0,10.0797,10.0797,10.073,10.073,318900.0
2006-02-06 15:40:00,15.04,15.05,15.03,15.04,619500.0,10.073,10.0797,10.0664,10.073,619500.0
2006-02-06 15:45:00,15.04,15.07,15.04,15.05,482700.0,10.073,10.0931,10.073,10.0797,482700.0
2006-02-06 15:50:00,15.05,15.06,15.04,15.05,677700.0,10.0797,10.0864,10.073,10.0797,677700.0
2006-02-06 15:55:00,15.05,15.05,15.02,15.03,945600.0,10.0797,10.0797,10.0597,10.0664,945600.0
2006-02-07 09:30:00,15.0,15.01,14.97,14.97,777900.0,10.0463,10.053,10.0262,10.0262,777900.0
2006-02-07 09:35:00,14.97,15.0,14.97,14.98,568200.0,10.0262,10.0463,10.0262,10.0329,568200.0
2006-02-07 09:40:00,14.99,15.01,14.97,15.0,396600.0,10.0396,10.053,10.0262,10.0463,396600.0
2006-02-07 09:45:00,15.01,15.01,15.0,15.01,636300.0,10.053,10.053,10.0463,10.053,636300.0
2006-02-07 09:50:00,15.0,15.03,15.0,15.02,977400.0,10.0463,10.0664,10.0463,10.0597,977400.0
2006-02-07 09:55:00,15.02,15.05,15.01,15.04,564000.0,10.0597,10.0797,10.053,10.073,564000.0
2006-02-07 10:00:00,15.04,15.07,15.04,15.07,524700.0,10.073,10.0931,10.073,10.0931,524700.0
2006-02-07 10:05:00,15.07,15.11,15.05,15.11,840600.0,10.0931,10.1199,10.0797,10.1199,840600.0
2006-02-07 10:10:00,15.11,15.13,15.1,15.13,876600.0,10.1199,10.1333,10.1132,10.1333,876600.0
2006-02-07 10:15:00,15.13,15.16,15.12,15.14,755700.0,10.1333,10.1534,10.1266,10.14,755700.0
2006-02-07 10:20:00,15.13,15.16,15.13,15.13,994800.0,10.1333,10.1534,10.1333,10.1333,994800.0
2006-02-07 10:25:00,15.14,15.14,15.12,15.14,613200.0,10.14,10.14,10.1266,10.14,613200.0
2006-02-07 10:30:00,15.14,15.14,15.1,15.11,391800.0,10.14,10.14,10.1132,10.1199,391800.0
2006-02-07 10:35:00,15.1,15.12,15.1,15.1,432900.0,10.1132,10.1266,10.1132,10.1132,432900.0
2006-02-07 10:40:00,15.1,15.1,15.08,15.08,1314000.0,10.1132,10.1132,10.0998,10.0998,1314000.0
2006-02-07 10:45:00,15.08,15.09,15.08,15.09,694500.0,10.0998,10.1065,10.0998,10.1065,694500.0
2006-02-07 10:50:00,15.08,15.09,15.06,15.08,721500.0,10.0998,10.1065,10.0864,10.0998,721500.0
2006-02-07 10:55:00,15.08,15.1,15.07,15.09,463500.0,10.0998,10.1132,10.0931,10.1065,463500.0
2006-02-07 11:00:00,15.08,15.09,15.08,15.09,500100.0,10.0998,10.1065,10.0998,10.1065,500100.0
2006-02-07 11:05:00,15.1,15.11,15.09,15.09,601800.0,10.1132,10.1199,10.1065,10.1065,601800.0
2006-02-07 11:10:00,15.09,15.09,15.06,15.07,511500.0,10.1065,10.1065,10.0864,10.0931,511500.0
2006-02-07 11:15:00,15.07,15.07,15.04,15.06,286800.0,10.0931,10.0931,10.073,10.0864,286800.0
2006-02-07 11:20:00,15.06,15.1,15.05,15.09,285000.0,10.0864,10.1132,10.0797,10.1065,285000.0
2006-02-07 11:25:00,15.09,15.1,15.07,15.07,234000.0,10.1065,10.1132,10.0931,10.0931,234000.0
2006-02-07 11:30:00,15.07,15.09,15.06,15.07,258000.0,10.0931,10.1065,10.0864,10.0931,258000.0
2006-02-07 11:35:00,15.07,15.08,15.05,15.06,316800.0,10.0931,10.0998,10.0797,10.0864,316800.0
2006-02-07 11:40:00,15.06,15.07,15.04,15.05,239700.0,10.0864,10.0931,10.073,10.0797,239700.0
2006-02-07 11:45:00,15.05,15.07,15.04,15.05,315900.0,10.0797,10.0931,10.073,10.0797,315900.0
2006-02-07 11:50:00,15.05,15.06,15.04,15.05,339300.0,10.0797,10.0864,10.073,10.0797,339300.0
2006-02-07 11:55:00,15.05,15.08,15.04,15.06,347100.0,10.0797,10.0998,10.073,10.0864,347100.0
2006-02-07 12:00:00,15.06,15.06,15.05,15.06,198600.0,10.0864,10.0864,10.0797,10.0864,198600.0
2006-02-07 12:05:00,15.06,15.06,15.04,15.04,490800.0,10.0864,10.0864,10.073,10.073,490800.0
2006-02-07 12:10:00,15.05,15.05,15.02,15.03,318600.0,10.0797,10.0797,10.0597,10.0664,318600.0
2006-02-07 12:15:00,15.03,15.03,15.01,15.03,401400.0,10.0664,10.0664,10.053,10.0664,401400.0
2006-02-07 12:20:00,15.03,15.05,15.02,15.03,376200.0,10.0664,10.0797,10.0597,10.0664,376200.0
2006-02-07 12:25:00,15.03,15.04,15.02,15.04,267600.0,10.0664,10.073,10.0597,10.073,267600.0
2006-02-07 12:30:00,15.04,15.05,15.02,15.05,189300.0,10.073,10.0797,10.0597,10.0797,189300.0
2006-02-07 12:35:00,15.04,15.05,15.03,15.05,246000.0,10.073,10.0797,10.0664,10.0797,246000.0
2006-02-07 12:40:00,15.04,15.05,15.04,15.05,196200.0,10.073,10.0797,10.073,10.0797,196200.0
2006-02-07 12:45:00,15.05,15.05,15.02,15.02,184200.0,10.0797,10.0797,10.0597,10.0597,184200.0
2006-02-07 12:50:00,15.02,15.04,15.02,15.03,150900.0,10.0597,10.073,10.0597,10.0664,150900.0
2006-02-07 12:55:00,15.03,15.03,15.02,15.02,111300.0,10.0664,10.0664,10.0597,10.0597,111300.0
2006-02-07 13:00:00,15.02,15.03,14.98,14.99,382800.0,10.0597,10.0664,10.0329,10.0396,382800.0
2006-02-07 13:05:00,14.99,14.99,14.95,14.96,874500.0,10.0396,10.0396,10.0128,10.0195,874500.0
2006-02-07 13:10:00,14.96,14.97,14.94,14.94,717000.0,10.0195,10.0262,10.0061,10.0061,717000.0
2006-02-07 13:15:00,14.94,14.95,14.92,14.93,495900.0,10.0061,10.0128,9.9927,9.9994,495900.0
2006-02-07 13:20:00,14.93,14.95,14.92,14.94,2028300.0,9.9994,10.0128,9.9927,10.0061,2028300.0
2006-02-07 13:25:00,14.94,14.96,14.92,14.95,625500.0,10.0061,10.0195,9.9927,10.0128,625500.0
2006-02-07 13:30:00,14.95,14.95,14.92,14.93,691200.0,10.0128,10.0128,9.9927,9.9994,691200.0
2006-02-07 13:35:00,14.93,14.94,14.92,14.93,569100.0,9.9994,10.0061,9.9927,9.9994,569100.0
2006-02-07 13:40:00,14.93,14.94,14.92,14.94,518400.0,9.9994,10.0061,9.9927,10.0061,518400.0
2006-02-07 13:45:00,14.94,14.96,14.93,14.95,317400.0,10.0061,10.0195,9.9994,10.0128,317400.0
2006-02-07 13:50:00,14.95,14.97,14.93,14.97,514500.0,10.0128,10.0262,9.9994,10.0262,514500.0
2006-02-07 13:55:00,14.97,14.97,14.95,14.97,385800.0,10.0262,10.0262,10.0128,10.0262,385800.0
2006-02-07 14:00:00,14.97,14.98,14.94,14.94,406200.0,10.0262,10.0329,10.0061,10.0061,406200.0
2006-02-07 14:05:00,14.94,14.95,14.93,14.93,362100.0,10.0061,10.0128,9.9994,9.9994,362100.0
2006-02-07 14:10:00,14.93,14.94,14.92,14.93,247500.0,9.9994,10.0061,9.9927,9.9994,247500.0
2006-02-07 14:15:00,14.93,14.94,14.92,14.93,289500.0,9.9994,10.0061,9.9927,9.9994,289500.0
2006-02-07 14:20:00,14.93,14.94,14.92,14.93,192300.0,9.9994,10.0061,9.9927,9.9994,192300.0
2006-02-07 14:25:00,14.93,14.96,14.93,14.96,418200.0,9.9994,10.0195,9.9994,10.0195,418200.0
2006-02-07 14:30:00,14.96,14.97,14.95,14.96,587700.0,10.0195,10.0262,10.0128,10.0195,587700.0
2006-02-07 14:35:00,14.95,14.96,14.94,14.94,276000.0,10.0128,10.0195,10.0061,10.0061,276000.0
2006-02-07 14:40:00,14.94,14.95,14.93,14.94,210900.0,10.0061,10.0128,9.9994,10.0061,210900.0
2006-02-07 14:45:00,14.94,14.95,14.92,14.93,396600.0,10.0061,10.0128,9.9927,9.9994,396600.0
2006-02-07 14:50:00,14.93,14.93,14.9,14.91,569400.0,9.9994,9.9994,9.9793,9.986,569400.0
2006-02-07 14:55:00,14.9,14.92,14.89,14.91,510000.0,9.9793,9.9927,9.9726,9.986,510000.0
2006-02-07 15:00:00,14.9,14.91,14.9,14.9,393000.0,9.9793,9.986,9.9793,9.9793,393000.0
2006-02-07 15:05:00,14.9,14.91,14.9,14.91,260400.0,9.9793,9.986,9.9793,9.986,260400.0
2006-02-07 15:10:00,14.91,14.92,14.9,14.91,5181900.0,9.986,9.9927,9.9793,9.986,5181900.0
2006-02-07 15:15:00,14.91,14.91,14.9,14.9,894900.0,9.986,9.986,9.9793,9.9793,894900.0
2006-02-07 15:20:00,14.9,14.92,14.89,14.92,812700.0,9.9793,9.9927,9.9726,9.9927,812700.0
2006-02-07 15:25:00,14.92,14.94,14.92,14.93,542400.0,9.9927,10.0061,9.9927,9.9994,542400.0
2006-02-07 15:30:00,14.93,14.94,14.91,14.91,587400.0,9.9994,10.0061,9.986,9.986,587400.0
2006-02-07 15:35:00,14.91,14.93,14.91,14.93,629400.0,9.986,9.9994,9.986,9.9994,629400.0
2006-02-07 15:40:00,14.93,14.94,14.91,14.92,746700.0,9.9994,10.0061,9.986,9.9927,746700.0
2006-02-07 15:45:00,14.92,14.95,14.92,14.93,928800.0,9.9927,10.0128,9.9927,9.9994,928800.0
2006-02-07 15:50:00,14.93,14.93,14.9,14.9,888300.0,9.9994,9.9994,9.9793,9.9793,888300.0
2006-02-07 15:55:00,14.9,14.92,14.9,14.91,1129800.0,9.9793,9.9927,9.9793,9.986,1129800.0
2006-02-08 09:30:00,14.93,14.95,14.92,14.94,998100.0,9.9994,10.0128,9.9927,10.0061,998100.0
2006-02-08 09:35:00,14.94,15.0,14.92,14.98,288300.0,10.0061,10.0463,9.9927,10.0329,288300.0
2006-02-08 09:40:00,14.99,15.01,14.97,14.97,450600.0,10.0396,10.053,10.0262,10.0262,450600.0
2006-02-08 09:45:00,14.96,14.96,14.92,14.93,364500.0,10.0195,10.0195,9.9927,9.9994,364500.0
2006-02-08 09:50:00,14.93,14.94,14.9,14.92,514500.0,9.9994,10.0061,9.9793,9.9927,514500.0
2006-02-08 09:55:00,14.92,14.93,14.9,14.9,311400.0,9.9927,9.9994,9.9793,9.9793,311400.0
2006-02-08 10:00:00,14.91,14.91,14.9,14.9,193500.0,9.986,9.986,9.9793,9.9793,193500.0
2006-02-08 10:05:00,14.9,14.91,14.88,14.88,373200.0,9.9793,9.986,9.9659,9.9659,373200.0
2006-02-08 10:10:00,14.88,14.88,14.87,14.87,549300.0,9.9659,9.9659,9.9592,9.9592,549300.0
2006-02-08 10:15:00,14.87,14.89,14.84,14.88,870600.0,9.9592,9.9726,9.9391,9.9659,870600.0
2006-02-08 10:20:00,14.88,14.91,14.87,14.9,588900.0,9.9659,9.986,9.9592,9.9793,588900.0
2006-02-08 10:25:00,14.9,14.94,14.9,14.93,673800.0,9.9793,10.0061,9.9793,9.9994,673800.0
2006-02-08 10:30:00,14.93,14.97,14.91,14.95,591000.0,9.9994,10.0262,9.986,10.0128,591000.0
2006-02-08 10:35:00,14.95,15.0,14.92,14.98,900300.0,10.0128,10.0463,9.9927,10.0329,900300.0
2006-02-08 10:40:00,14.99,14.99,14.94,14.99,386700.0,10.0396,10.0396,10.0061,10.0396,386700.0
2006-02-08 10:45:00,14.99,14.99,14.93,14.94,299400.0,10.0396,10.0396,9.9994,10.0061,299400.0
2006-02-08 10:50:00,14.94,14.97,14.93,14.96,325200.0,10.0061,10.0262,9.9994,10.0195,325200.0
2006-02-08 10:55:00,14.95,14.95,14.92,14.93,278400.0,10.0128,10.0128,9.9927,9.9994,278400.0
2006-02-08 11:00:00,14.93,14.95,14.93,14.93,222300.0,9.9994,10.0128,9.9994,9.9994,222300.0
2006-02-08 11:05:00,14.93,14.94,14.92,14.93,399000.0,9.9994,10.0061,9.9927,9.9994,399000.0
2006-02-08 11:10:00,14.93,14.95,14.93,14.95,229200.0,9.9994,10.0128,9.9994,10.0128,229200.0
2006-02-08 11:15:00,14.95,14.95,14.94,14.94,487500.0,10.0128,10.0128,10.0061,10.0061,487500.0
2006-02-08 11:20:00,14.94,14.96,14.94,14.95,317400.0,10.0061,10.0195,10.0061,10.0128,317400.0
2006-02-08 11:25:00,14.96,14.98,14.95,14.97,421500.0,10.0195,10.0329,10.0128,10.0262,421500.0
2006-02-08 11:30:00,14.97,14.98,14.96,14.97,198900.0,10.0262,10.0329,10.0195,10.0262,198900.0
2006-02-08 11:35:00,14.96,14.97,14.94,14.97,309600.0,10.0195,10.0262,10.0061,10.0262,309600.0
2006-02-08 11:40:00,14.97,14.98,14.96,14.98,204000.0,10.0262,10.0329,10.0195,10.0329,204000.0
2006-02-08 11:45:00,14.97,14.97,14.96,14.96,271200.0,10.0262,10.0262,10.0195,10.0195,271200.0
2006-02-08 11:50:00,14.95,14.97,14.94,14.97,175800.0,10.0128,10.0262,10.0061,10.0262,175800.0
2006-02-08 11:55:00,14.97,14.98,14.96,14.97,249300.0,10.0262,10.0329,10.0195,10.0262,249300.0
2006-02-08 12:00:00,14.97,14.98,14.97,14.97,432600.0,10.0262,10.0329,10.0262,10.0262,432600.0
2006-02-08 12:05:00,14.98,15.03,14.98,15.01,739200.0,10.0329,10.0664,10.0329,10.053,739200.0
2006-02-08 12:10:00,15.01,15.03,15.01,15.03,414300.0,10.053,10.0664,10.053,10.0664,414300.0
2006-02-08 12:15:00,15.03,15.03,15.01,15.02,332400.0,10.0664,10.0664,10.053,10.0597,332400.0
2006-02-08 12:20:00,15.02,15.04,15.02,15.03,286800.0,10.0597,10.073,10.0597,10.0664,286800.0
2006-02-08 12:25:00,15.03,15.06,15.03,15.05,299700.0,10.0664,10.0864,10.0664,10.0797,299700.0
2006-02-08 12:30:00,15.05,15.06,15.02,15.03,640800.0,10.0797,10.0864,10.0597,10.0664,640800.0
2006-02-08 12:35:00,15.03,15.03,15.0,15.0,441300.0,10.0664,10.0664,10.0463,10.0463,441300.0
2006-02-08 12:40:00,15.0,15.01,15.0,15.01,261600.0,10.0463,10.053,10.0463,10.053,261600.0
2006-02-08 12:45:00,15.01,15.02,15.0,15.01,409500.0,10.053,10.0597,10.0463,10.053,409500.0
2006-02-08 12:50:00,15.01,15.02,15.0,15.01,562200.0,10.053,10.0597,10.0463,10.053,562200.0
2006-02-08 12:55:00,15.01,15.01,14.99,14.99,438600.0,10.053,10.053,10.0396,10.0396,438600.0
2006-02-08 13:00:00,14.99,15.0,14.98,15.0,206700.0,10.0396,10.0463,10.0329,10.0463,206700.0
2006-02-08 13:05:00,15.0,15.01,14.98,14.98,414300.0,10.0463,10.053,10.0329,10.0329,414300.0
2006-02-08 13:10:00,14.98,15.0,14.97,14.99,233700.0,10.0329,10.0463,10.0262,10.0396,233700.0
2006-02-08 13:15:00,14.99,15.0,14.99,15.0,222600.0,10.0396,10.0463,10.0396,10.0463,222600.0
2006-02-08 13:20:00,15.0,15.0,14.98,14.99,255000.0,10.0463,10.0463,10.0329,10.0396,255000.0
2006-02-08 13:25:00,14.99,15.01,14.99,15.0,244200.0,10.0396,10.053,10.0396,10.0463,244200.0
2006-02-08 13:30:00,15.0,15.02,14.98,14.99,213600.0,10.0463,10.0597,10.0329,10.0396,213600.0
2006-02-08 13:35:00,14.99,15.0,14.98,14.99,162000.0,10.0396,10.0463,10.0329,10.0396,162000.0
2006-02-08 13:40:00,15.0,15.02,14.99,15.0,196800.0,10.0463,10.0597,10.0396,10.0463,196800.0
2006-02-08 13:45:00,15.0,15.02,15.0,15.02,137700.0,10.0463,10.0597,10.0463,10.0597,137700.0
2006-02-08 13:50:00,15.02,15.03,15.01,15.03,129900.0,10.0597,10.0664,10.053,10.0664,129900.0
2006-02-08 13:55:00,15.03,15.05,15.03,15.05,384300.0,10.0664,10.0797,10.0664,10.0797,384300.0
2006-02-08 14:00:00,15.04,15.05,15.03,15.04,618600.0,10.073,10.0797,10.0664,10.073,618600.0
2006-02-08 14:05:00,15.04,15.05,15.02,15.03,312600.0,10.073,10.0797,10.0597,10.0664,312600.0
2006-02-08 14:10:00,15.04,15.05,15.02,15.03,406200.0,10.073,10.0797,10.0597,10.0664,406200.0
2006-02-08 14:15:00,15.03,15.03,15.02,15.02,247200.0,10.0664,10.0664,10.0597,10.0597,247200.0
2006-02-08 14:20:00,15.02,15.04,15.01,15.04,303600.0,10.0597,10.073,10.053,10.073,303600.0
2006-02-08 14:25:00,15.03,15.04,15.03,15.04,218100.0,10.0664,10.073,10.0664,10.073,218100.0
2006-02-08 14:30:00,15.04,15.05,15.03,15.05,514500.0,10.073,10.0797,10.0664,10.0797,514500.0
2006-02-08 14:35:00,15.05,15.07,15.05,15.07,504000.0,10.0797,10.0931,10.0797,10.0931,504000.0
2006-02-08 14:40:00,15.07,15.09,15.07,15.07,608400.0,10.0931,10.1065,10.0931,10.0931,608400.0
2006-02-08 14:45:00,15.07,15.08,15.06,15.08,407100.0,10.0931,10.0998,10.0864,10.0998,407100.0
2006-02-08 14:50:00,15.08,15.11,15.08,15.11,591600.0,10.0998,10.1199,10.0998,10.1199,591600.0
2006-02-08 14:55:00,15.11,15.13,15.1,15.12,1207200.0,10.1199,10.1333,10.1132,10.1266,1207200.0
2006-02-08 15:00:00,15.12,15.13,15.1,15.13,770100.0,10.1266,10.1333,10.1132,10.1333,770100.0
2006-02-08 15:05:00,15.13,15.17,15.13,15.17,1188900.0,10.1333,10.1601,10.1333,10.1601,1188900.0
2006-02-08 15:10:00,15.17,15.17,15.15,15.17,602100.0,10.1601,10.1601,10.1467,10.1601,602100.0
2006-02-08 15:15:00,15.16,15.17,15.15,15.16,601500.0,10.1534,10.1601,10.1467,10.1534,601500.0
2006-02-08 15:20:00,15.16,15.17,15.14,15.15,504900.0,10.1534,10.1601,10.14,10.1467,504900.0
2006-02-08 15:25:00,15.15,15.15,15.13,15.14,414900.0,10.1467,10.1467,10.1333,10.14,414900.0
2006-02-08 15:30:00,15.14,15.15,15.13,15.13,594600.0,10.14,10.1467,10.1333,10.1333,594600.0
2006-02-08 15:35:00,15.13,15.14,15.11,15.11,456000.0,10.1333,10.14,10.1199,10.1199,456000.0
2006-02-08 15:40:00,15.11,15.15,15.11,15.14,738600.0,10.1199,10.1467,10.1199,10.14,738600.0
2006-02-08 15:45:00,15.14,15.16,15.14,15.16,908700.0,10.14,10.1534,10.14,10.1534,908700.0
2006-02-08 15:50:00,15.16,15.16,15.13,15.13,902100.0,10.1534,10.1534,10.1333,10.1333,902100.0
2006-02-08 15:55:00,15.14,15.14,15.12,15.13,1306200.0,10.14,10.14,10.1266,10.1333,1306200.0
2006-02-09 09:30:00,15.16,15.16,15.14,15.15,618900.0,10.1534,10.1534,10.14,10.1467,618900.0
2006-02-09 09:35:00,15.15,15.17,15.12,15.14,415500.0,10.1467,10.1601,10.1266,10.14,415500.0
2006-02-09 09:40:00,15.14,15.19,15.11,15.19,462300.0,10.14,10.1735,10.1199,10.1735,462300.0
2006-02-09 09:45:00,15.19,15.22,15.18,15.19,423300.0,10.1735,10.1936,10.1668,10.1735,423300.0
2006-02-09 09:50:00,15.19,15.23,15.17,15.21,569400.0,10.1735,10.2003,10.1601,10.1869,569400.0
2006-02-09 09:55:00,15.21,15.25,15.19,15.22,563400.0,10.1869,10.2137,10.1735,10.1936,563400.0
2006-02-09 10:00:00,15.22,15.23,15.19,15.22,467400.0,10.1936,10.2003,10.1735,10.1936,467400.0
2006-02-09 10:05:00,15.22,15.23,15.21,15.21,236100.0,10.1936,10.2003,10.1869,10.1869,236100.0
2006-02-09 10:10:00,15.21,15.21,15.11,15.16,1025100.0,10.1869,10.1869,10.1199,10.1534,1025100.0
2006-02-09 10:15:00,15.16,15.24,15.14,15.15,768000.0,10.1534,10.207,10.14,10.1467,768000.0
2006-02-09 10:20:00,15.13,15.17,15.13,15.16,650400.0,10.1333,10.1601,10.1333,10.1534,650400.0
2006-02-09 10:25:00,15.16,15.16,15.15,15.15,982200.0,10.1534,10.1534,10.1467,10.1467,982200.0
2006-02-09 10:30:00,15.15,15.19,15.15,15.18,408000.0,10.1467,10.1735,10.1467,10.1668,408000.0
2006-02-09 10:35:00,15.18,15.21,15.17,15.21,445500.0,10.1668,10.1869,10.1601,10.1869,445500.0
2006-02-09 10:40:00,15.21,15.22,15.2,15.2,409200.0,10.1869,10.1936,10.1802,10.1802,409200.0
2006-02-09 10:45:00,15.2,15.21,15.18,15.18,372000.0,10.1802,10.1869,10.1668,10.1668,372000.0
2006-02-09 10:50:00,15.18,15.21,15.18,15.21,264900.0,10.1668,10.1869,10.1668,10.1869,264900.0
2006-02-09 10:55:00,15.21,15.23,15.21,15.23,530400.0,10.1869,10.2003,10.1869,10.2003,530400.0
2006-02-09 11:00:00,15.23,15.23,15.21,15.22,334200.0,10.2003,10.2003,10.1869,10.1936,334200.0
2006-02-09 11:05:00,15.22,15.22,15.21,15.22,343800.0,10.1936,10.1936,10.1869,10.1936,343800.0
2006-02-09 11:10:00,15.21,15.22,15.21,15.22,257400.0,10.1869,10.1936,10.1869,10.1936,257400.0
2006-02-09 11:15:00,15.22,15.23,15.21,15.22,252300.0,10.1936,10.2003,10.1869,10.1936,252300.0
2006-02-09 11:20:00,15.23,15.23,15.21,15.22,217200.0,10.2003,10.2003,10.1869,10.1936,217200.0
2006-02-09 11:25:00,15.22,15.24,15.22,15.24,527100.0,10.1936,10.207,10.1936,10.207,527100.0
2006-02-09 11:30:00,15.23,15.24,15.22,15.24,296700.0,10.2003,10.207,10.1936,10.207,296700.0
2006-02-09 11:35:00,15.24,15.25,15.23,15.25,518100.0,10.207,10.2137,10.2003,10.2137,518100.0
2006-02-09 11:40:00,15.25,15.26,15.24,15.24,278400.0,10.2137,10.2204,10.207,10.207,278400.0
2006-02-09 11:45:00,15.24,15.24,15.21,15.23,406800.0,10.207,10.207,10.1869,10.2003,406800.0
2006-02-09 11:50:00,15.23,15.25,15.22,15.24,2655000.0,10.2003,10.2137,10.1936,10.207,2655000.0
2006-02-09 11:55:00,15.23,15.25,15.23,15.24,285000.0,10.2003,10.2137,10.2003,10.207,285000.0
2006-02-09 12:00:00,15.24,15.25,15.23,15.25,474600.0,10.207,10.2137,10.2003,10.2137,474600.0
2006-02-09 12:05:00,15.25,15.26,15.24,15.24,326700.0,10.2137,10.2204,10.207,10.207,326700.0
2006-02-09 12:10:00,15.24,15.25,15.24,15.25,384300.0,10.207,10.2137,10.207,10.2137,384300.0
2006-02-09 12:15:00,15.25,15.25,15.23,15.24,429000.0,10.2137,10.2137,10.2003,10.207,429000.0
2006-02-09 12:20:00,15.24,15.26,15.23,15.26,234000.0,10.207,10.2204,10.2003,10.2204,234000.0
2006-02-09 12:25:00,15.26,15.27,15.25,15.26,185100.0,10.2204,10.2271,10.2137,10.2204,185100.0
2006-02-09 12:30:00,15.27,15.28,15.26,15.27,224700.0,10.2271,10.2338,10.2204,10.2271,224700.0
2006-02-09 12:35:00,15.27,15.28,15.25,15.28,387900.0,10.2271,10.2338,10.2137,10.2338,387900.0
2006-02-09 12:40:00,15.28,15.29,15.26,15.28,328200.0,10.2338,10.2405,10.2204,10.2338,328200.0
2006-02-09 12:45:00,15.28,15.29,15.27,15.29,222600.0,10.2338,10.2405,10.2271,10.2405,222600.0
2006-02-09 12:50:00,15.29,15.29,15.25,15.25,280500.0,10.2405,10.2405,10.2137,10.2137,280500.0
2006-02-09 12:55:00,15.25,15.25,15.21,15.22,321000.0,10.2137,10.2137,10.1869,10.1936,321000.0
2006-02-09 13:00:00,15.23,15.27,15.21,15.22,775200.0,10.2003,10.2271,10.1869,10.1936,775200.0
2006-02-09 13:05:00,15.22,15.23,15.2,15.21,383700.0,10.1936,10.2003,10.1802,10.1869,383700.0
2006-02-09 13:10:00,15.21,15.23,15.21,15.22,262200.0,10.1869,10.2003,10.1869,10.1936,262200.0
2006-02-09 13:15:00,15.22,15.22,15.18,15.19,263100.0,10.1936,10.1936,10.1668,10.1735,263100.0
2006-02-09 13:20:00,15.2,15.2,15.18,15.19,341700.0,10.1802,10.1802,10.1668,10.1735,341700.0
2006-02-09 13:25:00,15.19,15.22,15.19,15.22,454800.0,10.1735,10.1936,10.1735,10.1936,454800.0
2006-02-09 13:30:00,15.22,15.22,15.21,15.22,716400.0,10.1936,10.1936,10.1869,10.1936,716400.0
2006-02-09 13:35:00,15.22,15.22,15.19,15.21,458400.0,10.1936,10.1936,10.1735,10.1869,458400.0
2006-02-09 13:40:00,15.2,15.22,15.2,15.21,187200.0,10.1802,10.1936,10.1802,10.1869,187200.0
2006-02-09 13:45:00,15.22,15.25,15.22,15.25,252900.0,10.1936,10.2137,10.1936,10.2137,252900.0
2006-02-09 13:50:00,15.25,15.28,15.24,15.27,572700.0,10.2137,10.2338,10.207,10.2271,572700.0
2006-02-09 13:55:00,15.27,15.28,15.25,15.26,494400.0,10.2271,10.2338,10.2137,10.2204,494400.0
2006-02-09 14:00:00,15.27,15.27,15.24,15.26,338100.0,10.2271,10.2271,10.207,10.2204,338100.0
2006-02-09 14:05:00,15.26,15.26,15.22,15.24,406500.0,10.2204,10.2204,10.1936,10.207,406500.0
2006-02-09 14:10:00,15.24,15.25,15.23,15.25,300600.0,10.207,10.2137,10.2003,10.2137,300600.0
2006-02-09 14:15:00,15.25,15.28,15.25,15.27,315000.0,10.2137,10.2338,10.2137,10.2271,315000.0
2006-02-09 14:20:00,15.27,15.27,15.26,15.27,341400.0,10.2271,10.2271,10.2204,10.2271,341400.0
2006-02-09 14:25:00,15.26,15.28,15.26,15.28,273900.0,10.2204,10.2338,10.2204,10.2338,273900.0
2006-02-09 14:30:00,15.28,15.28,15.27,15.28,375600.0,10.2338,10.2338,10.2271,10.2338,375600.0
2006-02-09 14:35:00,15.28,15.3,15.27,15.29,613500.0,10.2338,10.2472,10.2271,10.2405,613500.0
2006-02-09 14:40:00,15.3,15.31,15.29,15.31,637800.0,10.2472,10.2539,10.2405,10.2539,637800.0
2006-02-09 14:45:00,15.31,15.32,15.31,15.31,435000.0,10.2539,10.2606,10.2539,10.2539,435000.0
2006-02-09 14:50:00,15.31,15.31,15.3,15.31,383100.0,10.2539,10.2539,10.2472,10.2539,383100.0
2006-02-09 14:55:00,15.31,15.32,15.31,15.31,410700.0,10.2539,10.2606,10.2539,10.2539,410700.0
2006-02-09 15:00:00,15.31,15.32,15.28,15.3,402600.0,10.2539,10.2606,10.2338,10.2472,402600.0
2006-02-09 15:05:00,15.3,15.3,15.27,15.28,436200.0,10.2472,10.2472,10.2271,10.2338,436200.0
2006-02-09 15:10:00,15.28,15.29,15.27,15.29,2519700.0,10.2338,10.2405,10.2271,10.2405,2519700.0
2006-02-09 15:15:00,15.28,15.29,15.27,15.27,399000.0,10.2338,10.2405,10.2271,10.2271,399000.0
2006-02-09 15:20:00,15.27,15.3,15.27,15.3,302100.0,10.2271,10.2472,10.2271,10.2472,302100.0
2006-02-09 15:25:00,15.29,15.3,15.28,15.29,384300.0,10.2405,10.2472,10.2338,10.2405,384300.0
2006-02-09 15:30:00,15.29,15.29,15.26,15.26,531900.0,10.2405,10.2405,10.2204,10.2204,531900.0
2006-02-09 15:35:00,15.26,15.26,15.23,15.25,589200.0,10.2204,10.2204,10.2003,10.2137,589200.0
2006-02-09 15:40:00,15.25,15.25,15.22,15.23,533700.0,10.2137,10.2137,10.1936,10.2003,533700.0
2006-02-09 15:45:00,15.23,15.23,15.22,15.22,421500.0,10.2003,10.2003,10.1936,10.1936,421500.0
2006-02-09 15:50:00,15.22,15.26,15.22,15.25,714300.0,10.1936,10.2204,10.1936,10.2137,714300.0
2006-02-09 15:55:00,15.25,15.26,15.23,15.24,805500.0,10.2137,10.2204,10.2003,10.207,805500.0
2006-02-10 09:30:00,15.2,15.24,15.17,15.23,557100.0,10.1802,10.207,10.1601,10.2003,557100.0
2006-02-10 09:35:00,15.23,15.28,15.23,15.24,266100.0,10.2003,10.2338,10.2003,10.207,266100.0
2006-02-10 09:40:00,15.25,15.25,15.21,15.24,248700.0,10.2137,10.2137,10.1869,10.207,248700.0
2006-02-10 09:45:00,15.23,15.23,15.2,15.21,339600.0,10.2003,10.2003,10.1802,10.1869,339600.0
2006-02-10 09:50:00,15.21,15.23,15.2,15.21,203100.0,10.1869,10.2003,10.1802,10.1869,203100.0
2006-02-10 09:55:00,15.21,15.22,15.2,15.21,293400.0,10.1869,10.1936,10.1802,10.1869,293400.0
2006-02-10 10:00:00,15.21,15.21,15.19,15.21,315600.0,10.1869,10.1869,10.1735,10.1869,315600.0
2006-02-10 10:05:00,15.21,15.21,15.18,15.18,296700.0,10.1869,10.1869,10.1668,10.1668,296700.0
2006-02-10 10:10:00,15.18,15.18,15.17,15.17,279000.0,10.1668,10.1668,10.1601,10.1601,279000.0
2006-02-10 10:15:00,15.18,15.19,15.17,15.18,156300.0,10.1668,10.1735,10.1601,10.1668,156300.0
2006-02-10 10:20:00,15.18,15.19,15.16,15.16,384000.0,10.1668,10.1735,10.1534,10.1534,384000.0
2006-02-10 10:25:00,15.15,15.18,15.14,15.17,377400.0,10.1467,10.1668,10.14,10.1601,377400.0
2006-02-10 10:30:00,15.17,15.19,15.13,15.13,312000.0,10.1601,10.1735,10.1333,10.1333,312000.0
2006-02-10 10:35:00,15.13,15.14,15.1,15.14,482400.0,10.1333,10.14,10.1132,10.14,482400.0
2006-02-10 10:40:00,15.14,15.15,15.13,15.14,390900.0,10.14,10.1467,10.1333,10.14,390900.0
2006-02-10 10:45:00,15.14,15.15,15.12,15.13,424200.0,10.14,10.1467,10.1266,10.1333,424200.0
2006-02-10 10:50:00,15.13,15.15,15.12,15.14,343800.0,10.1333,10.1467,10.1266,10.14,343800.0
2006-02-10 10:55:00,15.14,15.15,15.13,15.14,314400.0,10.14,10.1467,10.1333,10.14,314400.0
2006-02-10 11:00:00,15.14,15.15,15.12,15.14,299700.0,10.14,10.1467,10.1266,10.14,299700.0
2006-02-10 11:05:00,15.15,15.15,15.13,15.14,174600.0,10.1467,10.1467,10.1333,10.14,174600.0
2006-02-10 11:10:00,15.14,15.15,15.13,15.13,242700.0,10.14,10.1467,10.1333,10.1333,242700.0
2006-02-10 11:15:00,15.13,15.15,15.13,15.15,478800.0,10.1333,10.1467,10.1333,10.1467,478800.0
2006-02-10 11:20:00,15.15,15.18,15.14,15.17,378900.0,10.1467,10.1668,10.14,10.1601,378900.0
2006-02-10 11:25:00,15.17,15.17,15.12,15.13,435000.0,10.1601,10.1601,10.1266,10.1333,435000.0
2006-02-10 11:30:00,15.13,15.13,15.11,15.13,797700.0,10.1333,10.1333,10.1199,10.1333,797700.0
2006-02-10 11:35:00,15.13,15.15,15.12,15.14,304800.0,10.1333,10.1467,10.1266,10.14,304800.0
2006-02-10 11:40:00,15.14,15.15,15.13,15.13,137400.0,10.14,10.1467,10.1333,10.1333,137400.0
2006-02-10 11:45:00,15.13,15.14,15.13,15.13,114900.0,10.1333,10.14,10.1333,10.1333,114900.0
2006-02-10 11:50:00,15.14,15.14,15.12,15.13,129000.0,10.14,10.14,10.1266,10.1333,129000.0
2006-02-10 11:55:00,15.13,15.14,15.12,15.13,299700.0,10.1333,10.14,10.1266,10.1333,299700.0
2006-02-10 12:00:00,15.13,15.14,15.13,15.14,218400.0,10.1333,10.14,10.1333,10.14,218400.0
2006-02-10 12:05:00,15.14,15.17,15.14,15.16,520200.0,10.14,10.1601,10.14,10.1534,520200.0
2006-02-10 12:10:00,15.16,15.17,15.16,15.17,241500.0,10.1534,10.1601,10.1534,10.1601,241500.0
2006-02-10 12:15:00,15.17,15.17,15.16,15.17,234000.0,10.1601,10.1601,10.1534,10.1601,234000.0
2006-02-10 12:20:00,15.17,15.17,15.16,15.17,380100.0,10.1601,10.1601,10.1534,10.1601,380100.0
2006-02-10 12:25:00,15.17,15.18,15.16,15.17,197400.0,10.1601,10.1668,10.1534,10.1601,197400.0
2006-02-10 12:30:00,15.17,15.17,15.16,15.17,118200.0,10.1601,10.1601,10.1534,10.1601,118200.0
2006-02-10 12:35:00,15.17,15.18,15.17,15.17,116400.0,10.1601,10.1668,10.1601,10.1601,116400.0
2006-02-10 12:40:00,15.17,15.17,15.15,15.17,172800.0,10.1601,10.1601,10.1467,10.1601,172800.0
2006-02-10 12:45:00,15.17,15.17,15.16,15.16,61500.0,10.1601,10.1601,10.1534,10.1534,61500.0
2006-02-10 12:50:00,15.16,15.16,15.15,15.16,135300.0,10.1534,10.1534,10.1467,10.1534,135300.0
2006-02-10 12:55:00,15.16,15.17,15.16,15.17,83400.0,10.1534,10.1601,10.1534,10.1601,83400.0
2006-02-10 13:00:00,15.17,15.19,15.16,15.18,186900.0,10.1601,10.1735,10.1534,10.1668,186900.0
2006-02-10 13:05:00,15.18,15.21,15.18,15.21,329400.0,10.1668,10.1869,10.1668,10.1869,329400.0
2006-02-10 13:10:00,15.21,15.23,15.21,15.23,366600.0,10.1869,10.2003,10.1869,10.2003,366600.0
2006-02-10 13:15:00,15.23,15.24,15.21,15.21,412200.0,10.2003,10.207,10.1869,10.1869,412200.0
2006-02-10 13:20:00,15.21,15.22,15.18,15.18,165300.0,10.1869,10.1936,10.1668,10.1668,165300.0
2006-02-10 13:25:00,15.18,15.18,15.15,15.17,178500.0,10.1668,10.1668,10.1467,10.1601,178500.0
2006-02-10 13:30:00,15.17,15.2,15.17,15.2,149100.0,10.1601,10.1802,10.1601,10.1802,149100.0
2006-02-10 13:35:00,15.2,15.2,15.18,15.19,173700.0,10.1802,10.1802,10.1668,10.1735,173700.0
2006-02-10 13:40:00,15.19,15.2,15.17,15.18,180900.0,10.1735,10.1802,10.1601,10.1668,180900.0
2006-02-10 13:45:00,15.18,15.19,15.18,15.19,175200.0,10.1668,10.1735,10.1668,10.1735,175200.0
2006-02-10 13:50:00,15.19,15.2,15.18,15.2,172800.0,10.1735,10.1802,10.1668,10.1802,172800.0
2006-02-10 13:55:00,15.2,15.21,15.19,15.2,158400.0,10.1802,10.1869,10.1735,10.1802,158400.0
2006-02-10 14:00:00,15.2,15.2,15.18,15.2,164100.0,10.1802,10.1802,10.1668,10.1802,164100.0
2006-02-10 14:05:00,15.2,15.25,15.2,15.25,528900.0,10.1802,10.2137,10.1802,10.2137,528900.0
2006-02-10 14:10:00,15.24,15.26,15.22,15.24,380100.0,10.207,10.2204,10.1936,10.207,380100.0
2006-02-10 14:15:00,15.24,15.24,15.22,15.23,318000.0,10.207,10.207,10.1936,10.2003,318000.0
2006-02-10 14:20:00,15.23,15.24,15.22,15.23,159900.0,10.2003,10.207,10.1936,10.2003,159900.0
2006-02-10 14:25:00,15.22,15.26,15.22,15.24,234000.0,10.1936,10.2204,10.1936,10.207,234000.0
2006-02-10 14:30:00,15.24,15.24,15.23,15.24,129900.0,10.207,10.207,10.2003,10.207,129900.0
2006-02-10 14:35:00,15.24,15.26,15.24,15.26,265200.0,10.207,10.2204,10.207,10.2204,265200.0
2006-02-10 14:40:00,15.26,15.28,15.25,15.27,303900.0,10.2204,10.2338,10.2137,10.2271,303900.0
2006-02-10 14:45:00,15.27,15.28,15.25,15.26,226500.0,10.2271,10.2338,10.2137,10.2204,226500.0
2006-02-10 14:50:00,15.26,15.28,15.26,15.27,254400.0,10.2204,10.2338,10.2204,10.2271,254400.0
2006-02-10 14:55:00,15.27,15.29,15.27,15.28,374700.0,10.2271,10.2405,10.2271,10.2338,374700.0
2006-02-10 15:00:00,15.28,15.3,15.28,15.3,396900.0,10.2338,10.2472,10.2338,10.2472,396900.0
2006-02-10 15:05:00,15.3,15.3,15.28,15.29,400200.0,10.2472,10.2472,10.2338,10.2405,400200.0
2006-02-10 15:10:00,15.29,15.3,15.28,15.3,403500.0,10.2405,10.2472,10.2338,10.2472,403500.0
2006-02-10 15:15:00,15.3,15.32,15.29,15.3,408300.0,10.2472,10.2606,10.2405,10.2472,408300.0
2006-02-10 15:20:00,15.3,15.31,15.28,15.29,219600.0,10.2472,10.2539,10.2338,10.2405,219600.0
2006-02-10 15:25:00,15.29,15.3,15.27,15.27,243600.0,10.2405,10.2472,10.2271,10.2271,243600.0
2006-02-10 15:30:00,15.28,15.29,15.27,15.27,210300.0,10.2338,10.2405,10.2271,10.2271,210300.0
2006-02-10 15:35:00,15.27,15.27,15.24,15.25,296400.0,10.2271,10.2271,10.207,10.2137,296400.0
2006-02-10 15:40:00,15.24,15.25,15.22,15.22,381000.0,10.207,10.2137,10.1936,10.1936,381000.0
2006-02-10 15:45:00,15.22,15.24,15.22,15.22,379200.0,10.1936,10.207,10.1936,10.1936,379200.0
2006-02-10 15:50:00,15.22,15.26,15.22,15.26,575700.0,10.1936,10.2204,10.1936,10.2204,575700.0
2006-02-10 15:55:00,15.25,15.26,15.23,15.25,714000.0,10.2137,10.2204,10.2003,10.2137,714000.0
2006-02-13 09:30:00,15.16,15.2,15.16,15.19,770400.0,10.1534,10.1802,10.1534,10.1735,770400.0
2006-02-13 09:35:00,15.18,15.2,15.17,15.18,246000.0,10.1668,10.1802,10.1601,10.1668,246000.0
2006-02-13 09:40:00,15.18,15.23,15.17,15.22,313500.0,10.1668,10.2003,10.1601,10.1936,313500.0
2006-02-13 09:45:00,15.23,15.24,15.2,15.24,336600.0,10.2003,10.207,10.1802,10.207,336600.0
2006-02-13 09:50:00,15.24,15.25,15.22,15.24,227400.0,10.207,10.2137,10.1936,10.207,227400.0
2006-02-13 09:55:00,15.24,15.24,15.23,15.24,174900.0,10.207,10.207,10.2003,10.207,174900.0
2006-02-13 10:00:00,15.24,15.24,15.22,15.22,256200.0,10.207,10.207,10.1936,10.1936,256200.0
2006-02-13 10:05:00,15.22,15.24,15.22,15.23,166800.0,10.1936,10.207,10.1936,10.2003,166800.0
2006-02-13 10:10:00,15.23,15.27,15.23,15.27,237000.0,10.2003,10.2271,10.2003,10.2271,237000.0
2006-02-13 10:15:00,15.26,15.26,15.24,15.25,184800.0,10.2204,10.2204,10.207,10.2137,184800.0
2006-02-13 10:20:00,15.26,15.26,15.22,15.22,244500.0,10.2204,10.2204,10.1936,10.1936,244500.0
2006-02-13 10:25:00,15.22,15.23,15.2,15.21,217800.0,10.1936,10.2003,10.1802,10.1869,217800.0
2006-02-13 10:30:00,15.21,15.21,15.19,15.2,378600.0,10.1869,10.1869,10.1735,10.1802,378600.0
2006-02-13 10:35:00,15.2,15.21,15.19,15.2,282600.0,10.1802,10.1869,10.1735,10.1802,282600.0
2006-02-13 10:40:00,15.2,15.21,15.19,15.2,156900.0,10.1802,10.1869,10.1735,10.1802,156900.0
2006-02-13 10:45:00,15.2,15.21,15.19,15.2,138600.0,10.1802,10.1869,10.1735,10.1802,138600.0
2006-02-13 10:50:00,15.2,15.23,15.19,15.23,234600.0,10.1802,10.2003,10.1735,10.2003,234600.0
2006-02-13 10:55:00,15.23,15.24,15.22,15.23,393600.0,10.2003,10.207,10.1936,10.2003,393600.0
2006-02-13 11:00:00,15.23,15.23,15.2,15.23,266400.0,10.2003,10.2003,10.1802,10.2003,266400.0
2006-02-13 11:05:00,15.23,15.25,15.23,15.24,263400.0,10.2003,10.2137,10.2003,10.207,263400.0
2006-02-13 11:10:00,15.24,15.25,15.23,15.23,180900.0,10.207,10.2137,10.2003,10.2003,180900.0
2006-02-13 11:15:00,15.23,15.24,15.21,15.22,159300.0,10.2003,10.207,10.1869,10.1936,159300.0
2006-02-13 11:20:00,15.22,15.23,15.21,15.23,119400.0,10.1936,10.2003,10.1869,10.2003,119400.0
2006-02-13 11:25:00,15.22,15.25,15.21,15.24,129000.0,10.1936,10.2137,10.1869,10.207,129000.0
2006-02-13 11:30:00,15.24,15.25,15.22,15.22,150900.0,10.207,10.2137,10.1936,10.1936,150900.0
2006-02-13 11:35:00,15.22,15.22,15.22,15.22,104700.0,10.1936,10.1936,10.1936,10.1936,104700.0
2006-02-13 11:40:00,15.22,15.23,15.2,15.23,171000.0,10.1936,10.2003,10.1802,10.2003,171000.0
2006-02-13 11:45:00,15.23,15.23,15.21,15.22,75600.0,10.2003,10.2003,10.1869,10.1936,75600.0
2006-02-13 11:50:00,15.22,15.22,15.21,15.22,83400.0,10.1936,10.1936,10.1869,10.1936,83400.0
2006-02-13 11:55:00,15.22,15.22,15.21,15.22,152400.0,10.1936,10.1936,10.1869,10.1936,152400.0
2006-02-13 12:00:00,15.22,15.23,15.22,15.22,101400.0,10.1936,10.2003,10.1936,10.1936,101400.0
2006-02-13 12:05:00,15.23,15.23,15.22,15.22,66300.0,10.2003,10.2003,10.1936,10.1936,66300.0
2006-02-13 12:10:00,15.22,15.22,15.21,15.22,99600.0,10.1936,10.1936,10.1869,10.1936,99600.0
2006-02-13 12:15:00,15.22,15.23,15.21,15.23,160800.0,10.1936,10.2003,10.1869,10.2003,160800.0
2006-02-13 12:20:00,15.22,15.23,15.22,15.23,62700.0,10.1936,10.2003,10.1936,10.2003,62700.0
2006-02-13 12:25:00,15.23,15.23,15.22,15.23,115500.0,10.2003,10.2003,10.1936,10.2003,115500.0
2006-02-13 12:30:00,15.23,15.23,15.22,15.22,83100.0,10.2003,10.2003,10.1936,10.1936,83100.0
2006-02-13 12:35:00,15.22,15.23,15.21,15.22,150300.0,10.1936,10.2003,10.1869,10.1936,150300.0
2006-02-13 12:40:00,15.22,15.22,15.2,15.21,263700.0,10.1936,10.1936,10.1802,10.1869,263700.0
2006-02-13 12:45:00,15.21,15.22,15.21,15.22,263400.0,10.1869,10.1936,10.1869,10.1936,263400.0
2006-02-13 12:50:00,15.22,15.22,15.21,15.22,48600.0,10.1936,10.1936,10.1869,10.1936,48600.0
2006-02-13 12:55:00,15.22,15.22,15.22,15.22,83400.0,10.1936,10.1936,10.1936,10.1936,83400.0
2006-02-13 13:00:00,15.22,15.22,15.21,15.22,155700.0,10.1936,10.1936,10.1869,10.1936,155700.0
2006-02-13 13:05:00,15.22,15.22,15.22,15.22,110700.0,10.1936,10.1936,10.1936,10.1936,110700.0
2006-02-13 13:10:00,15.22,15.23,15.21,15.23,169500.0,10.1936,10.2003,10.1869,10.2003,169500.0
2006-02-13 13:15:00,15.23,15.23,15.21,15.21,188100.0,10.2003,10.2003,10.1869,10.1869,188100.0
2006-02-13 13:20:00,15.21,15.23,15.21,15.22,222900.0,10.1869,10.2003,10.1869,10.1936,222900.0
2006-02-13 13:25:00,15.22,15.23,15.22,15.23,85500.0,10.1936,10.2003,10.1936,10.2003,85500.0
2006-02-13 13:30:00,15.23,15.23,15.2,15.2,319800.0,10.2003,10.2003,10.1802,10.1802,319800.0
2006-02-13 13:35:00,15.2,15.21,15.19,15.21,221100.0,10.1802,10.1869,10.1735,10.1869,221100.0
2006-02-13 13:40:00,15.21,15.21,15.2,15.21,195600.0,10.1869,10.1869,10.1802,10.1869,195600.0
2006-02-13 13:45:00,15.21,15.22,15.2,15.2,270000.0,10.1869,10.1936,10.1802,10.1802,270000.0
2006-02-13 13:50:00,15.2,15.21,15.2,15.21,199500.0,10.1802,10.1869,10.1802,10.1869,199500.0
2006-02-13 13:55:00,15.21,15.21,15.19,15.2,282900.0,10.1869,10.1869,10.1735,10.1802,282900.0
2006-02-13 14:00:00,15.2,15.21,15.19,15.2,268800.0,10.1802,10.1869,10.1735,10.1802,268800.0
2006-02-13 14:05:00,15.2,15.2,15.19,15.19,154200.0,10.1802,10.1802,10.1735,10.1735,154200.0
2006-02-13 14:10:00,15.19,15.21,15.19,15.2,244800.0,10.1735,10.1869,10.1735,10.1802,244800.0
2006-02-13 14:15:00,15.2,15.21,15.19,15.21,165600.0,10.1802,10.1869,10.1735,10.1869,165600.0
2006-02-13 14:20:00,15.21,15.22,15.21,15.21,130500.0,10.1869,10.1936,10.1869,10.1869,130500.0
2006-02-13 14:25:00,15.21,15.21,15.19,15.2,259500.0,10.1869,10.1869,10.1735,10.1802,259500.0
2006-02-13 14:30:00,15.2,15.2,15.19,15.2,110400.0,10.1802,10.1802,10.1735,10.1802,110400.0
2006-02-13 14:35:00,15.2,15.21,15.2,15.2,241200.0,10.1802,10.1869,10.1802,10.1802,241200.0
2006-02-13 14:40:00,15.2,15.2,15.19,15.2,196200.0,10.1802,10.1802,10.1735,10.1802,196200.0
2006-02-13 14:45:00,15.2,15.2,15.18,15.18,466200.0,10.1802,10.1802,10.1668,10.1668,466200.0
2006-02-13 14:50:00,15.18,15.19,15.16,15.18,569700.0,10.1668,10.1735,10.1534,10.1668,569700.0
2006-02-13 14:55:00,15.18,15.19,15.16,15.18,301500.0,10.1668,10.1735,10.1534,10.1668,301500.0
2006-02-13 15:00:00,15.18,15.18,15.17,15.18,204000.0,10.1668,10.1668,10.1601,10.1668,204000.0
2006-02-13 15:05:00,15.17,15.18,15.17,15.17,236700.0,10.1601,10.1668,10.1601,10.1601,236700.0
2006-02-13 15:10:00,15.17,15.17,15.16,15.17,640800.0,10.1601,10.1601,10.1534,10.1601,640800.0
2006-02-13 15:15:00,15.17,15.19,15.17,15.17,384300.0,10.1601,10.1735,10.1601,10.1601,384300.0
2006-02-13 15:20:00,15.17,15.18,15.17,15.17,324900.0,10.1601,10.1668,10.1601,10.1601,324900.0
2006-02-13 15:25:00,15.17,15.17,15.16,15.16,366000.0,10.1601,10.1601,10.1534,10.1534,366000.0
2006-02-13 15:30:00,15.17,15.2,15.16,15.19,810600.0,10.1601,10.1802,10.1534,10.1735,810600.0
2006-02-13 15:35:00,15.19,15.2,15.18,15.2,477000.0,10.1735,10.1802,10.1668,10.1802,477000.0
2006-02-13 15:40:00,15.19,15.2,15.16,15.16,543000.0,10.1735,10.1802,10.1534,10.1534,543000.0
2006-02-13 15:45:00,15.16,15.18,15.16,15.17,1077300.0,10.1534,10.1668,10.1534,10.1601,1077300.0
2006-02-13 15:50:00,15.17,15.18,15.16,15.17,1003500.0,10.1601,10.1668,10.1534,10.1601,1003500.0
2006-02-13 15:55:00,15.17,15.18,15.17,15.17,842400.0,10.1601,10.1668,10.1601,10.1601,842400.0
2006-02-14 09:30:00,15.14,15.2,15.13,15.17,973800.0,10.14,10.1802,10.1333,10.1601,973800.0
2006-02-14 09:35:00,15.17,15.19,15.12,15.14,385200.0,10.1601,10.1735,10.1266,10.14,385200.0
2006-02-14 09:40:00,15.14,15.17,15.12,15.14,725700.0,10.14,10.1601,10.1266,10.14,725700.0
2006-02-14 09:45:00,15.14,15.14,15.09,15.12,1038600.0,10.14,10.14,10.1065,10.1266,1038600.0
2006-02-14 09:50:00,15.12,15.13,15.1,15.11,579000.0,10.1266,10.1333,10.1132,10.1199,579000.0
2006-02-14 09:55:00,15.11,15.16,15.11,15.14,716400.0,10.1199,10.1534,10.1199,10.14,716400.0
2006-02-14 10:00:00,15.15,15.17,15.11,15.11,354600.0,10.1467,10.1601,10.1199,10.1199,354600.0
2006-02-14 10:05:00,15.11,15.12,15.1,15.12,462300.0,10.1199,10.1266,10.1132,10.1266,462300.0
2006-02-14 10:10:00,15.12,15.13,15.11,15.13,437100.0,10.1266,10.1333,10.1199,10.1333,437100.0
2006-02-14 10:15:00,15.13,15.15,15.13,15.14,411600.0,10.1333,10.1467,10.1333,10.14,411600.0
2006-02-14 10:20:00,15.14,15.15,15.13,15.15,229500.0,10.14,10.1467,10.1333,10.1467,229500.0
2006-02-14 10:25:00,15.14,15.15,15.14,15.15,273000.0,10.14,10.1467,10.14,10.1467,273000.0
2006-02-14 10:30:00,15.15,15.15,15.13,15.15,336300.0,10.1467,10.1467,10.1333,10.1467,336300.0
2006-02-14 10:35:00,15.15,15.18,15.12,15.16,393000.0,10.1467,10.1668,10.1266,10.1534,393000.0
2006-02-14 10:40:00,15.16,15.19,15.16,15.18,358500.0,10.1534,10.1735,10.1534,10.1668,358500.0
2006-02-14 10:45:00,15.18,15.22,15.18,15.22,390600.0,10.1668,10.1936,10.1668,10.1936,390600.0
2006-02-14 10:50:00,15.22,15.22,15.19,15.2,244500.0,10.1936,10.1936,10.1735,10.1802,244500.0
2006-02-14 10:55:00,15.2,15.21,15.18,15.2,252900.0,10.1802,10.1869,10.1668,10.1802,252900.0
2006-02-14 11:00:00,15.2,15.23,15.18,15.23,766200.0,10.1802,10.2003,10.1668,10.2003,766200.0
2006-02-14 11:05:00,15.23,15.25,15.22,15.25,678600.0,10.2003,10.2137,10.1936,10.2137,678600.0
2006-02-14 11:10:00,15.25,15.27,15.23,15.27,643200.0,10.2137,10.2271,10.2003,10.2271,643200.0
2006-02-14 11:15:00,15.27,15.33,15.27,15.32,743700.0,10.2271,10.2673,10.2271,10.2606,743700.0
2006-02-14 11:20:00,15.32,15.37,15.32,15.36,1474200.0,10.2606,10.2941,10.2606,10.2874,1474200.0
2006-02-14 11:25:00,15.36,15.37,15.33,15.34,647400.0,10.2874,10.2941,10.2673,10.274,647400.0
2006-02-14 11:30:00,15.35,15.4,15.33,15.37,693900.0,10.2807,10.3142,10.2673,10.2941,693900.0
2006-02-14 11:35:00,15.37,15.38,15.36,15.37,660900.0,10.2941,10.3008,10.2874,10.2941,660900.0
2006-02-14 11:40:00,15.37,15.39,15.37,15.39,400800.0,10.2941,10.3075,10.2941,10.3075,400800.0
2006-02-14 11:45:00,15.39,15.4,15.37,15.37,496500.0,10.3075,10.3142,10.2941,10.2941,496500.0
2006-02-14 11:50:00,15.37,15.38,15.36,15.37,705000.0,10.2941,10.3008,10.2874,10.2941,705000.0
2006-02-14 11:55:00,15.37,15.42,15.37,15.41,1099800.0,10.2941,10.3276,10.2941,10.3209,1099800.0
2006-02-14 12:00:00,15.42,15.42,15.39,15.4,552900.0,10.3276,10.3276,10.3075,10.3142,552900.0
2006-02-14 12:05:00,15.4,15.42,15.4,15.41,1120200.0,10.3142,10.3276,10.3142,10.3209,1120200.0
2006-02-14 12:10:00,15.41,15.44,15.41,15.43,706200.0,10.3209,10.3409,10.3209,10.3343,706200.0
2006-02-14 12:15:00,15.44,15.48,15.36,15.47,1112700.0,10.3409,10.3677,10.2874,10.361,1112700.0
2006-02-14 12:20:00,15.48,15.49,15.47,15.49,711600.0,10.3677,10.3744,10.361,10.3744,711600.0
2006-02-14 12:25:00,15.49,15.49,15.45,15.46,1010400.0,10.3744,10.3744,10.3476,10.3543,1010400.0
2006-02-14 12:30:00,15.46,15.47,15.45,15.46,439500.0,10.3543,10.361,10.3476,10.3543,439500.0
2006-02-14 12:35:00,15.46,15.47,15.45,15.47,589500.0,10.3543,10.361,10.3476,10.361,589500.0
2006-02-14 12:40:00,15.47,15.49,15.47,15.49,454800.0,10.361,10.3744,10.361,10.3744,454800.0
2006-02-14 12:45:00,15.49,15.49,15.47,15.47,311700.0,10.3744,10.3744,10.361,10.361,311700.0
2006-02-14 12:50:00,15.48,15.48,15.45,15.45,539700.0,10.3677,10.3677,10.3476,10.3476,539700.0
2006-02-14 12:55:00,15.46,15.46,15.44,15.46,513000.0,10.3543,10.3543,10.3409,10.3543,513000.0
2006-02-14 13:00:00,15.46,15.46,15.44,15.46,604200.0,10.3543,10.3543,10.3409,10.3543,604200.0
2006-02-14 13:05:00,15.45,15.46,15.44,15.45,524700.0,10.3476,10.3543,10.3409,10.3476,524700.0
2006-02-14 13:10:00,15.44,15.47,15.44,15.46,275400.0,10.3409,10.361,10.3409,10.3543,275400.0
2006-02-14 13:15:00,15.46,15.47,15.45,15.47,266700.0,10.3543,10.361,10.3476,10.361,266700.0
2006-02-14 13:20:00,15.47,15.48,15.47,15.47,397500.0,10.361,10.3677,10.361,10.361,397500.0
2006-02-14 13:25:00,15.47,15.48,15.46,15.46,305400.0,10.361,10.3677,10.3543,10.3543,305400.0
2006-02-14 13:30:00,15.47,15.47,15.45,15.45,493500.0,10.361,10.361,10.3476,10.3476,493500.0
2006-02-14 13:35:00,15.45,15.46,15.45,15.46,656700.0,10.3476,10.3543,10.3476,10.3543,656700.0
2006-02-14 13:40:00,15.46,15.49,15.45,15.48,450000.0,10.3543,10.3744,10.3476,10.3677,450000.0
2006-02-14 13:45:00,15.48,15.48,15.46,15.46,337200.0,10.3677,10.3677,10.3543,10.3543,337200.0
2006-02-14 13:50:00,15.46,15.47,15.46,15.47,255000.0,10.3543,10.361,10.3543,10.361,255000.0
2006-02-14 13:55:00,15.46,15.47,15.46,15.46,196800.0,10.3543,10.361,10.3543,10.3543,196800.0
2006-02-14 14:00:00,15.46,15.46,15.45,15.46,207300.0,10.3543,10.3543,10.3476,10.3543,207300.0
2006-02-14 14:05:00,15.46,15.48,15.45,15.48,326400.0,10.3543,10.3677,10.3476,10.3677,326400.0
2006-02-14 14:10:00,15.48,15.51,15.48,15.5,630000.0,10.3677,10.3878,10.3677,10.3811,630000.0
2006-02-14 14:15:00,15.51,15.53,15.5,15.52,685200.0,10.3878,10.4012,10.3811,10.3945,685200.0
2006-02-14 14:20:00,15.52,15.54,15.51,15.52,556800.0,10.3945,10.4079,10.3878,10.3945,556800.0
2006-02-14 14:25:00,15.52,15.53,15.51,15.52,303900.0,10.3945,10.4012,10.3878,10.3945,303900.0
2006-02-14 14:30:00,15.52,15.55,15.52,15.53,459000.0,10.3945,10.4146,10.3945,10.4012,459000.0
2006-02-14 14:35:00,15.53,15.53,15.49,15.5,495300.0,10.4012,10.4012,10.3744,10.3811,495300.0
2006-02-14 14:40:00,15.51,15.52,15.49,15.49,304200.0,10.3878,10.3945,10.3744,10.3744,304200.0
2006-02-14 14:45:00,15.49,15.5,15.48,15.49,338700.0,10.3744,10.3811,10.3677,10.3744,338700.0
2006-02-14 14:50:00,15.49,15.49,15.47,15.48,543600.0,10.3744,10.3744,10.361,10.3677,543600.0
2006-02-14 14:55:00,15.48,15.49,15.47,15.48,402000.0,10.3677,10.3744,10.361,10.3677,402000.0
2006-02-14 15:00:00,15.48,15.49,15.47,15.48,480600.0,10.3677,10.3744,10.361,10.3677,480600.0
2006-02-14 15:05:00,15.48,15.49,15.46,15.47,581700.0,10.3677,10.3744,10.3543,10.361,581700.0
2006-02-14 15:10:00,15.47,15.47,15.44,15.45,639600.0,10.361,10.361,10.3409,10.3476,639600.0
2006-02-14 15:15:00,15.45,15.48,15.45,15.47,332400.0,10.3476,10.3677,10.3476,10.361,332400.0
2006-02-14 15:20:00,15.47,15.47,15.45,15.47,361800.0,10.361,10.361,10.3476,10.361,361800.0
2006-02-14 15:25:00,15.47,15.5,15.47,15.49,439200.0,10.361,10.3811,10.361,10.3744,439200.0
2006-02-14 15:30:00,15.49,15.51,15.49,15.5,435000.0,10.3744,10.3878,10.3744,10.3811,435000.0
2006-02-14 15:35:00,15.5,15.51,15.48,15.48,448200.0,10.3811,10.3878,10.3677,10.3677,448200.0
2006-02-14 15:40:00,15.49,15.5,15.47,15.47,428100.0,10.3744,10.3811,10.361,10.361,428100.0
2006-02-14 15:45:00,15.47,15.48,15.44,15.44,955200.0,10.361,10.3677,10.3409,10.3409,955200.0
2006-02-14 15:50:00,15.44,15.48,15.43,15.48,824400.0,10.3409,10.3677,10.3343,10.3677,824400.0
2006-02-14 15:55:00,15.47,15.49,15.46,15.48,1073700.0,10.361,10.3744,10.3543,10.3677,1073700.0
2006-02-15 09:30:00,15.43,15.46,15.42,15.45,669900.0,10.3343,10.3543,10.3276,10.3476,669900.0
2006-02-15 09:35:00,15.45,15.53,15.45,15.51,515100.0,10.3476,10.4012,10.3476,10.3878,515100.0
2006-02-15 09:40:00,15.51,15.53,15.5,15.51,267300.0,10.3878,10.4012,10.3811,10.3878,267300.0
2006-02-15 09:45:00,15.51,15.51,15.46,15.47,467100.0,10.3878,10.3878,10.3543,10.361,467100.0
2006-02-15 09:50:00,15.48,15.51,15.45,15.5,306600.0,10.3677,10.3878,10.3476,10.3811,306600.0
2006-02-15 09:55:00,15.5,15.51,15.48,15.5,218100.0,10.3811,10.3878,10.3677,10.3811,218100.0
2006-02-15 10:00:00,15.5,15.5,15.42,15.42,538200.0,10.3811,10.3811,10.3276,10.3276,538200.0
2006-02-15 10:05:00,15.43,15.49,15.42,15.46,585600.0,10.3343,10.3744,10.3276,10.3543,585600.0
2006-02-15 10:10:00,15.46,15.47,15.43,15.45,415800.0,10.3543,10.361,10.3343,10.3476,415800.0
2006-02-15 10:15:00,15.45,15.48,15.45,15.46,386700.0,10.3476,10.3677,10.3476,10.3543,386700.0
2006-02-15 10:20:00,15.45,15.51,15.45,15.5,467700.0,10.3476,10.3878,10.3476,10.3811,467700.0
2006-02-15 10:25:00,15.5,15.53,15.49,15.53,433500.0,10.3811,10.4012,10.3744,10.4012,433500.0
2006-02-15 10:30:00,15.53,15.53,15.5,15.51,307200.0,10.4012,10.4012,10.3811,10.3878,307200.0
2006-02-15 10:35:00,15.51,15.53,15.49,15.5,270900.0,10.3878,10.4012,10.3744,10.3811,270900.0
2006-02-15 10:40:00,15.5,15.52,15.49,15.5,254700.0,10.3811,10.3945,10.3744,10.3811,254700.0
2006-02-15 10:45:00,15.5,15.52,15.5,15.51,369600.0,10.3811,10.3945,10.3811,10.3878,369600.0
2006-02-15 10:50:00,15.51,15.51,15.48,15.49,317400.0,10.3878,10.3878,10.3677,10.3744,317400.0
2006-02-15 10:55:00,15.49,15.49,15.47,15.48,358800.0,10.3744,10.3744,10.361,10.3677,358800.0
2006-02-15 11:00:00,15.48,15.48,15.42,15.42,563400.0,10.3677,10.3677,10.3276,10.3276,563400.0
2006-02-15 11:05:00,15.42,15.46,15.42,15.43,447900.0,10.3276,10.3543,10.3276,10.3343,447900.0
2006-02-15 11:10:00,15.43,15.44,15.41,15.43,399900.0,10.3343,10.3409,10.3209,10.3343,399900.0
2006-02-15 11:15:00,15.43,15.43,15.41,15.41,231600.0,10.3343,10.3343,10.3209,10.3209,231600.0
2006-02-15 11:20:00,15.41,15.42,15.38,15.4,420900.0,10.3209,10.3276,10.3008,10.3142,420900.0
2006-02-15 11:25:00,15.41,15.41,15.37,15.38,236400.0,10.3209,10.3209,10.2941,10.3008,236400.0
2006-02-15 11:30:00,15.38,15.4,15.37,15.37,459600.0,10.3008,10.3142,10.2941,10.2941,459600.0
2006-02-15 11:35:00,15.37,15.38,15.35,15.37,324600.0,10.2941,10.3008,10.2807,10.2941,324600.0
2006-02-15 11:40:00,15.36,15.38,15.36,15.37,246900.0,10.2874,10.3008,10.2874,10.2941,246900.0
2006-02-15 11:45:00,15.37,15.38,15.37,15.37,159900.0,10.2941,10.3008,10.2941,10.2941,159900.0
2006-02-15 11:50:00,15.37,15.39,15.37,15.39,187800.0,10.2941,10.3075,10.2941,10.3075,187800.0
2006-02-15 11:55:00,15.39,15.41,15.38,15.4,304500.0,10.3075,10.3209,10.3008,10.3142,304500.0
2006-02-15 12:00:00,15.39,15.4,15.38,15.39,130800.0,10.3075,10.3142,10.3008,10.3075,130800.0
2006-02-15 12:05:00,15.38,15.39,15.38,15.38,63900.0,10.3008,10.3075,10.3008,10.3008,63900.0
2006-02-15 12:10:00,15.38,15.39,15.35,15.35,236700.0,10.3008,10.3075,10.2807,10.2807,236700.0
2006-02-15 12:15:00,15.36,15.36,15.34,15.35,361200.0,10.2874,10.2874,10.274,10.2807,361200.0
2006-02-15 12:20:00,15.35,15.35,15.34,15.34,359700.0,10.2807,10.2807,10.274,10.274,359700.0
2006-02-15 12:25:00,15.34,15.34,15.32,15.32,437400.0,10.274,10.274,10.2606,10.2606,437400.0
2006-02-15 12:30:00,15.32,15.33,15.3,15.32,648000.0,10.2606,10.2673,10.2472,10.2606,648000.0
2006-02-15 12:35:00,15.32,15.33,15.3,15.3,871200.0,10.2606,10.2673,10.2472,10.2472,871200.0
2006-02-15 12:40:00,15.3,15.33,15.3,15.31,448200.0,10.2472,10.2673,10.2472,10.2539,448200.0
2006-02-15 12:45:00,15.31,15.34,15.31,15.33,226500.0,10.2539,10.274,10.2539,10.2673,226500.0
2006-02-15 12:50:00,15.33,15.34,15.32,15.32,355200.0,10.2673,10.274,10.2606,10.2606,355200.0
2006-02-15 12:55:00,15.32,15.36,15.32,15.35,229500.0,10.2606,10.2874,10.2606,10.2807,229500.0
2006-02-15 13:00:00,15.35,15.37,15.35,15.37,168600.0,10.2807,10.2941,10.2807,10.2941,168600.0
2006-02-15 13:05:00,15.37,15.37,15.35,15.37,231600.0,10.2941,10.2941,10.2807,10.2941,231600.0
2006-02-15 13:10:00,15.37,15.39,15.37,15.38,148200.0,10.2941,10.3075,10.2941,10.3008,148200.0
2006-02-15 13:15:00,15.38,15.41,15.37,15.41,282600.0,10.3008,10.3209,10.2941,10.3209,282600.0
2006-02-15 13:20:00,15.41,15.42,15.39,15.41,420900.0,10.3209,10.3276,10.3075,10.3209,420900.0
2006-02-15 13:25:00,15.41,15.44,15.4,15.43,426600.0,10.3209,10.3409,10.3142,10.3343,426600.0
2006-02-15 13:30:00,15.43,15.43,15.41,15.41,323400.0,10.3343,10.3343,10.3209,10.3209,323400.0
2006-02-15 13:35:00,15.41,15.43,15.4,15.42,858900.0,10.3209,10.3343,10.3142,10.3276,858900.0
2006-02-15 13:40:00,15.43,15.43,15.41,15.43,201600.0,10.3343,10.3343,10.3209,10.3343,201600.0
2006-02-15 13:45:00,15.43,15.44,15.42,15.43,174000.0,10.3343,10.3409,10.3276,10.3343,174000.0
2006-02-15 13:50:00,15.43,15.45,15.42,15.44,253500.0,10.3343,10.3476,10.3276,10.3409,253500.0
2006-02-15 13:55:00,15.44,15.46,15.44,15.44,304800.0,10.3409,10.3543,10.3409,10.3409,304800.0
2006-02-15 14:00:00,15.45,15.45,15.44,15.45,218400.0,10.3476,10.3476,10.3409,10.3476,218400.0
2006-02-15 14:05:00,15.45,15.46,15.44,15.45,448500.0,10.3476,10.3543,10.3409,10.3476,448500.0
2006-02-15 14:10:00,15.45,15.46,15.45,15.45,339000.0,10.3476,10.3543,10.3476,10.3476,339000.0
2006-02-15 14:15:00,15.45,15.47,15.45,15.47,357000.0,10.3476,10.361,10.3476,10.361,357000.0
2006-02-15 14:20:00,15.47,15.48,15.46,15.48,369600.0,10.361,10.3677,10.3543,10.3677,369600.0
2006-02-15 14:25:00,15.48,15.53,15.47,15.52,662100.0,10.3677,10.4012,10.361,10.3945,662100.0
2006-02-15 14:30:00,15.52,15.54,15.52,15.54,499500.0,10.3945,10.4079,10.3945,10.4079,499500.0
2006-02-15 14:35:00,15.54,15.56,15.54,15.55,724200.0,10.4079,10.4213,10.4079,10.4146,724200.0
2006-02-15 14:40:00,15.55,15.58,15.55,15.58,921600.0,10.4146,10.4347,10.4146,10.4347,921600.0
2006-02-15 14:45:00,15.58,15.61,15.58,15.6,1223100.0,10.4347,10.4548,10.4347,10.4481,1223100.0
2006-02-15 14:50:00,15.6,15.63,15.59,15.62,888600.0,10.4481,10.4682,10.4414,10.4615,888600.0
2006-02-15 14:55:00,15.62,15.64,15.6,15.64,754800.0,10.4615,10.4749,10.4481,10.4749,754800.0
2006-02-15 15:00:00,15.64,15.64,15.61,15.61,479700.0,10.4749,10.4749,10.4548,10.4548,479700.0
2006-02-15 15:05:00,15.61,15.62,15.59,15.6,398100.0,10.4548,10.4615,10.4414,10.4481,398100.0
2006-02-15 15:10:00,15.59,15.6,15.56,15.59,300000.0,10.4414,10.4481,10.4213,10.4414,300000.0
2006-02-15 15:15:00,15.59,15.61,15.57,15.58,344400.0,10.4414,10.4548,10.428,10.4347,344400.0
2006-02-15 15:20:00,15.57,15.59,15.56,15.59,361800.0,10.428,10.4414,10.4213,10.4414,361800.0
2006-02-15 15:25:00,15.59,15.61,15.58,15.59,342600.0,10.4414,10.4548,10.4347,10.4414,342600.0
2006-02-15 15:30:00,15.58,15.62,15.58,15.61,366300.0,10.4347,10.4615,10.4347,10.4548,366300.0
2006-02-15 15:35:00,15.6,15.62,15.6,15.62,421500.0,10.4481,10.4615,10.4481,10.4615,421500.0
2006-02-15 15:40:00,15.62,15.63,15.61,15.62,551400.0,10.4615,10.4682,10.4548,10.4615,551400.0
2006-02-15 15:45:00,15.62,15.63,15.61,15.62,506700.0,10.4615,10.4682,10.4548,10.4615,506700.0
2006-02-15 15:50:00,15.62,15.63,15.62,15.62,627000.0,10.4615,10.4682,10.4615,10.4615,627000.0
2006-02-15 15:55:00,15.62,15.64,15.62,15.64,1065900.0,10.4615,10.4749,10.4615,10.4749,1065900.0
2006-02-16 09:30:00,15.62,15.64,15.6,15.63,803100.0,10.4615,10.4749,10.4481,10.4682,803100.0
2006-02-16 09:35:00,15.63,15.64,15.59,15.63,493500.0,10.4682,10.4749,10.4414,10.4682,493500.0
2006-02-16 09:40:00,15.62,15.65,15.58,15.65,637500.0,10.4615,10.4816,10.4347,10.4816,637500.0
2006-02-16 09:45:00,15.65,15.67,15.64,15.67,614400.0,10.4816,10.495,10.4749,10.495,614400.0
2006-02-16 09:50:00,15.66,15.67,15.64,15.66,363000.0,10.4883,10.495,10.4749,10.4883,363000.0
2006-02-16 09:55:00,15.66,15.67,15.59,15.6,943500.0,10.4883,10.495,10.4414,10.4481,943500.0
2006-02-16 10:00:00,15.6,15.61,15.58,15.58,189300.0,10.4481,10.4548,10.4347,10.4347,189300.0
2006-02-16 10:05:00,15.58,15.6,15.57,15.58,230100.0,10.4347,10.4481,10.428,10.4347,230100.0
2006-02-16 10:10:00,15.58,15.63,15.57,15.62,416100.0,10.4347,10.4682,10.428,10.4615,416100.0
2006-02-16 10:15:00,15.62,15.62,15.59,15.62,877200.0,10.4615,10.4615,10.4414,10.4615,877200.0
2006-02-16 10:20:00,15.62,15.63,15.61,15.61,336600.0,10.4615,10.4682,10.4548,10.4548,336600.0
2006-02-16 10:25:00,15.61,15.63,15.59,15.61,256500.0,10.4548,10.4682,10.4414,10.4548,256500.0
2006-02-16 10:30:00,15.61,15.63,15.59,15.59,133500.0,10.4548,10.4682,10.4414,10.4414,133500.0
2006-02-16 10:35:00,15.59,15.6,15.57,15.57,394200.0,10.4414,10.4481,10.428,10.428,394200.0
2006-02-16 10:40:00,15.57,15.58,15.56,15.57,174300.0,10.428,10.4347,10.4213,10.428,174300.0
2006-02-16 10:45:00,15.57,15.59,15.56,15.57,310200.0,10.428,10.4414,10.4213,10.428,310200.0
2006-02-16 10:50:00,15.57,15.59,15.55,15.56,233100.0,10.428,10.4414,10.4146,10.4213,233100.0
2006-02-16 10:55:00,15.56,15.58,15.55,15.58,401700.0,10.4213,10.4347,10.4146,10.4347,401700.0
2006-02-16 11:00:00,15.58,15.58,15.56,15.56,150900.0,10.4347,10.4347,10.4213,10.4213,150900.0
2006-02-16 11:05:00,15.56,15.57,15.54,15.54,356400.0,10.4213,10.428,10.4079,10.4079,356400.0
2006-02-16 11:10:00,15.54,15.57,15.54,15.56,233700.0,10.4079,10.428,10.4079,10.4213,233700.0
2006-02-16 11:15:00,15.56,15.57,15.54,15.55,150000.0,10.4213,10.428,10.4079,10.4146,150000.0
2006-02-16 11:20:00,15.55,15.57,15.55,15.55,109800.0,10.4146,10.428,10.4146,10.4146,109800.0
2006-02-16 11:25:00,15.55,15.56,15.55,15.56,134400.0,10.4146,10.4213,10.4146,10.4213,134400.0
2006-02-16 11:30:00,15.56,15.58,15.56,15.56,325800.0,10.4213,10.4347,10.4213,10.4213,325800.0
2006-02-16 11:35:00,15.57,15.59,15.56,15.58,370200.0,10.428,10.4414,10.4213,10.4347,370200.0
2006-02-16 11:40:00,15.58,15.59,15.58,15.58,236700.0,10.4347,10.4414,10.4347,10.4347,236700.0
2006-02-16 11:45:00,15.58,15.63,15.58,15.61,352500.0,10.4347,10.4682,10.4347,10.4548,352500.0
2006-02-16 11:50:00,15.61,15.62,15.59,15.6,305400.0,10.4548,10.4615,10.4414,10.4481,305400.0
2006-02-16 11:55:00,15.6,15.63,15.6,15.61,351000.0,10.4481,10.4682,10.4481,10.4548,351000.0
2006-02-16 12:00:00,15.61,15.63,15.58,15.59,244200.0,10.4548,10.4682,10.4347,10.4414,244200.0
2006-02-16 12:05:00,15.59,15.6,15.59,15.6,147600.0,10.4414,10.4481,10.4414,10.4481,147600.0
2006-02-16 12:10:00,15.6,15.62,15.6,15.61,232200.0,10.4481,10.4615,10.4481,10.4548,232200.0
2006-02-16 12:15:00,15.61,15.61,15.59,15.61,128100.0,10.4548,10.4548,10.4414,10.4548,128100.0
2006-02-16 12:20:00,15.61,15.63,15.61,15.62,366300.0,10.4548,10.4682,10.4548,10.4615,366300.0
2006-02-16 12:25:00,15.62,15.62,15.6,15.61,165300.0,10.4615,10.4615,10.4481,10.4548,165300.0
2006-02-16 12:30:00,15.61,15.61,15.59,15.59,155400.0,10.4548,10.4548,10.4414,10.4414,155400.0
2006-02-16 12:35:00,15.59,15.6,15.58,15.58,155100.0,10.4414,10.4481,10.4347,10.4347,155100.0
2006-02-16 12:40:00,15.58,15.6,15.57,15.59,173700.0,10.4347,10.4481,10.428,10.4414,173700.0
2006-02-16 12:45:00,15.59,15.61,15.58,15.58,145800.0,10.4414,10.4548,10.4347,10.4347,145800.0
2006-02-16 12:50:00,15.58,15.59,15.56,15.57,989700.0,10.4347,10.4414,10.4213,10.428,989700.0
2006-02-16 12:55:00,15.57,15.58,15.56,15.56,165600.0,10.428,10.4347,10.4213,10.4213,165600.0
2006-02-16 13:00:00,15.56,15.57,15.55,15.56,181800.0,10.4213,10.428,10.4146,10.4213,181800.0
2006-02-16 13:05:00,15.56,15.57,15.56,15.57,95400.0,10.4213,10.428,10.4213,10.428,95400.0
2006-02-16 13:10:00,15.56,15.57,15.55,15.55,266700.0,10.4213,10.428,10.4146,10.4146,266700.0
2006-02-16 13:15:00,15.56,15.56,15.55,15.55,241500.0,10.4213,10.4213,10.4146,10.4146,241500.0
2006-02-16 13:20:00,15.55,15.56,15.54,15.55,302100.0,10.4146,10.4213,10.4079,10.4146,302100.0
2006-02-16 13:25:00,15.55,15.55,15.54,15.54,76800.0,10.4146,10.4146,10.4079,10.4079,76800.0
2006-02-16 13:30:00,15.54,15.56,15.54,15.55,249000.0,10.4079,10.4213,10.4079,10.4146,249000.0
2006-02-16 13:35:00,15.56,15.57,15.55,15.55,253200.0,10.4213,10.428,10.4146,10.4146,253200.0
2006-02-16 13:40:00,15.56,15.56,15.54,15.54,113400.0,10.4213,10.4213,10.4079,10.4079,113400.0
2006-02-16 13:45:00,15.54,15.56,15.54,15.55,97800.0,10.4079,10.4213,10.4079,10.4146,97800.0
2006-02-16 13:50:00,15.55,15.55,15.52,15.52,471600.0,10.4146,10.4146,10.3945,10.3945,471600.0
2006-02-16 13:55:00,15.52,15.55,15.51,15.52,386700.0,10.3945,10.4146,10.3878,10.3945,386700.0
2006-02-16 14:00:00,15.52,15.54,15.51,15.52,440100.0,10.3945,10.4079,10.3878,10.3945,440100.0
2006-02-16 14:05:00,15.53,15.53,15.51,15.52,226500.0,10.4012,10.4012,10.3878,10.3945,226500.0
2006-02-16 14:10:00,15.52,15.52,15.5,15.51,201300.0,10.3945,10.3945,10.3811,10.3878,201300.0
2006-02-16 14:15:00,15.51,15.53,15.5,15.51,176700.0,10.3878,10.4012,10.3811,10.3878,176700.0
2006-02-16 14:20:00,15.52,15.52,15.5,15.5,137100.0,10.3945,10.3945,10.3811,10.3811,137100.0
2006-02-16 14:25:00,15.5,15.52,15.5,15.51,297000.0,10.3811,10.3945,10.3811,10.3878,297000.0
2006-02-16 14:30:00,15.51,15.51,15.5,15.5,66300.0,10.3878,10.3878,10.3811,10.3811,66300.0
2006-02-16 14:35:00,15.5,15.51,15.48,15.49,645000.0,10.3811,10.3878,10.3677,10.3744,645000.0
2006-02-16 14:40:00,15.49,15.51,15.49,15.5,162900.0,10.3744,10.3878,10.3744,10.3811,162900.0
2006-02-16 14:45:00,15.5,15.51,15.48,15.48,289500.0,10.3811,10.3878,10.3677,10.3677,289500.0
2006-02-16 14:50:00,15.48,15.49,15.47,15.48,357000.0,10.3677,10.3744,10.361,10.3677,357000.0
2006-02-16 14:55:00,15.48,15.49,15.45,15.49,472500.0,10.3677,10.3744,10.3476,10.3744,472500.0
2006-02-16 15:00:00,15.48,15.5,15.47,15.48,301800.0,10.3677,10.3811,10.361,10.3677,301800.0
2006-02-16 15:05:00,15.48,15.5,15.48,15.49,213900.0,10.3677,10.3811,10.3677,10.3744,213900.0
2006-02-16 15:10:00,15.49,15.49,15.48,15.49,144000.0,10.3744,10.3744,10.3677,10.3744,144000.0
2006-02-16 15:15:00,15.49,15.51,15.48,15.51,204900.0,10.3744,10.3878,10.3677,10.3878,204900.0
2006-02-16 15:20:00,15.51,15.51,15.48,15.49,213000.0,10.3878,10.3878,10.3677,10.3744,213000.0
2006-02-16 15:25:00,15.49,15.51,15.49,15.5,395400.0,10.3744,10.3878,10.3744,10.3811,395400.0
2006-02-16 15:30:00,15.5,15.53,15.5,15.5,389400.0,10.3811,10.4012,10.3811,10.3811,389400.0
2006-02-16 15:35:00,15.5,15.5,15.48,15.49,373200.0,10.3811,10.3811,10.3677,10.3744,373200.0
2006-02-16 15:40:00,15.49,15.53,15.49,15.51,521400.0,10.3744,10.4012,10.3744,10.3878,521400.0
2006-02-16 15:45:00,15.51,15.54,15.5,15.53,500100.0,10.3878,10.4079,10.3811,10.4012,500100.0
2006-02-16 15:50:00,15.54,15.54,15.52,15.54,692100.0,10.4079,10.4079,10.3945,10.4079,692100.0
2006-02-16 15:55:00,15.53,15.54,15.53,15.54,750000.0,10.4012,10.4079,10.4012,10.4079,750000.0
2006-02-17 09:30:00,15.54,15.54,15.35,15.45,3410100.0,10.4079,10.4079,10.2807,10.3476,3410100.0
2006-02-17 09:35:00,15.45,15.52,15.45,15.49,550200.0,10.3476,10.3945,10.3476,10.3744,550200.0
2006-02-17 09:40:00,15.5,15.5,15.46,15.49,319800.0,10.3811,10.3811,10.3543,10.3744,319800.0
2006-02-17 09:45:00,15.49,15.51,15.44,15.45,459000.0,10.3744,10.3878,10.3409,10.3476,459000.0
2006-02-17 09:50:00,15.45,15.45,15.41,15.44,522900.0,10.3476,10.3476,10.3209,10.3409,522900.0
2006-02-17 09:55:00,15.44,15.45,15.41,15.42,382800.0,10.3409,10.3476,10.3209,10.3276,382800.0
2006-02-17 10:00:00,15.42,15.44,15.41,15.44,488400.0,10.3276,10.3409,10.3209,10.3409,488400.0
2006-02-17 10:05:00,15.43,15.44,15.4,15.4,255600.0,10.3343,10.3409,10.3142,10.3142,255600.0
2006-02-17 10:10:00,15.4,15.41,15.38,15.39,300000.0,10.3142,10.3209,10.3008,10.3075,300000.0
2006-02-17 10:15:00,15.39,15.43,15.39,15.4,295500.0,10.3075,10.3343,10.3075,10.3142,295500.0
2006-02-17 10:20:00,15.41,15.41,15.36,15.38,530100.0,10.3209,10.3209,10.2874,10.3008,530100.0
2006-02-17 10:25:00,15.38,15.39,15.37,15.38,340500.0,10.3008,10.3075,10.2941,10.3008,340500.0
2006-02-17 10:30:00,15.39,15.41,15.38,15.4,489600.0,10.3075,10.3209,10.3008,10.3142,489600.0
2006-02-17 10:35:00,15.41,15.42,15.4,15.42,169800.0,10.3209,10.3276,10.3142,10.3276,169800.0
2006-02-17 10:40:00,15.42,15.42,15.4,15.4,426300.0,10.3276,10.3276,10.3142,10.3142,426300.0
2006-02-17 10:45:00,15.4,15.41,15.39,15.4,260700.0,10.3142,10.3209,10.3075,10.3142,260700.0
2006-02-17 10:50:00,15.4,15.41,15.39,15.39,291000.0,10.3142,10.3209,10.3075,10.3075,291000.0
2006-02-17 10:55:00,15.4,15.41,15.39,15.4,136500.0,10.3142,10.3209,10.3075,10.3142,136500.0
2006-02-17 11:00:00,15.39,15.41,15.37,15.37,579600.0,10.3075,10.3209,10.2941,10.2941,579600.0
2006-02-17 11:05:00,15.37,15.38,15.37,15.37,640200.0,10.2941,10.3008,10.2941,10.2941,640200.0
2006-02-17 11:10:00,15.37,15.4,15.37,15.4,363300.0,10.2941,10.3142,10.2941,10.3142,363300.0
2006-02-17 11:15:00,15.4,15.4,15.38,15.39,291600.0,10.3142,10.3142,10.3008,10.3075,291600.0
2006-02-17 11:20:00,15.38,15.39,15.37,15.38,271500.0,10.3008,10.3075,10.2941,10.3008,271500.0
2006-02-17 11:25:00,15.38,15.4,15.37,15.38,241800.0,10.3008,10.3142,10.2941,10.3008,241800.0
2006-02-17 11:30:00,15.39,15.39,15.37,15.38,211200.0,10.3075,10.3075,10.2941,10.3008,211200.0
2006-02-17 11:35:00,15.39,15.4,15.38,15.39,254100.0,10.3075,10.3142,10.3008,10.3075,254100.0
2006-02-17 11:40:00,15.39,15.39,15.37,15.38,385800.0,10.3075,10.3075,10.2941,10.3008,385800.0
2006-02-17 11:45:00,15.39,15.41,15.38,15.39,191400.0,10.3075,10.3209,10.3008,10.3075,191400.0
2006-02-17 11:50:00,15.39,15.39,15.37,15.37,276000.0,10.3075,10.3075,10.2941,10.2941,276000.0
2006-02-17 11:55:00,15.37,15.38,15.37,15.38,221400.0,10.2941,10.3008,10.2941,10.3008,221400.0
2006-02-17 12:00:00,15.38,15.39,15.37,15.38,239700.0,10.3008,10.3075,10.2941,10.3008,239700.0
2006-02-17 12:05:00,15.38,15.53,15.36,15.38,217800.0,10.3008,10.4012,10.2874,10.3008,217800.0
2006-02-17 12:10:00,15.38,15.38,15.36,15.37,687300.0,10.3008,10.3008,10.2874,10.2941,687300.0
2006-02-17 12:15:00,15.37,15.39,15.37,15.38,750900.0,10.2941,10.3075,10.2941,10.3008,750900.0
2006-02-17 12:20:00,15.38,15.38,15.36,15.37,370800.0,10.3008,10.3008,10.2874,10.2941,370800.0
2006-02-17 12:25:00,15.37,15.37,15.36,15.37,409200.0,10.2941,10.2941,10.2874,10.2941,409200.0
2006-02-17 12:30:00,15.37,15.37,15.34,15.34,249900.0,10.2941,10.2941,10.274,10.274,249900.0
2006-02-17 12:35:00,15.34,15.35,15.33,15.34,223200.0,10.274,10.2807,10.2673,10.274,223200.0
2006-02-17 12:40:00,15.34,15.36,15.34,15.35,355200.0,10.274,10.2874,10.274,10.2807,355200.0
2006-02-17 12:45:00,15.34,15.35,15.33,15.34,440100.0,10.274,10.2807,10.2673,10.274,440100.0
2006-02-17 12:50:00,15.34,15.35,15.33,15.34,611400.0,10.274,10.2807,10.2673,10.274,611400.0
2006-02-17 12:55:00,15.34,15.35,15.33,15.35,455700.0,10.274,10.2807,10.2673,10.2807,455700.0
2006-02-17 13:00:00,15.35,15.37,15.35,15.36,527400.0,10.2807,10.2941,10.2807,10.2874,527400.0
2006-02-17 13:05:00,15.36,15.37,15.35,15.36,422700.0,10.2874,10.2941,10.2807,10.2874,422700.0
2006-02-17 13:10:00,15.36,15.39,15.36,15.38,280200.0,10.2874,10.3075,10.2874,10.3008,280200.0
2006-02-17 13:15:00,15.38,15.39,15.36,15.36,298500.0,10.3008,10.3075,10.2874,10.2874,298500.0
2006-02-17 13:20:00,15.36,15.36,15.34,15.35,232800.0,10.2874,10.2874,10.274,10.2807,232800.0
2006-02-17 13:25:00,15.35,15.36,15.33,15.34,297600.0,10.2807,10.2874,10.2673,10.274,297600.0
2006-02-17 13:30:00,15.34,15.35,15.33,15.34,293700.0,10.274,10.2807,10.2673,10.274,293700.0
2006-02-17 13:35:00,15.34,15.35,15.33,15.34,262200.0,10.274,10.2807,10.2673,10.274,262200.0
2006-02-17 13:40:00,15.34,15.34,15.32,15.33,367800.0,10.274,10.274,10.2606,10.2673,367800.0
2006-02-17 13:45:00,15.32,15.33,15.32,15.33,194100.0,10.2606,10.2673,10.2606,10.2673,194100.0
2006-02-17 13:50:00,15.33,15.35,15.33,15.33,297000.0,10.2673,10.2807,10.2673,10.2673,297000.0
2006-02-17 13:55:00,15.33,15.35,15.33,15.33,486000.0,10.2673,10.2807,10.2673,10.2673,486000.0
2006-02-17 14:00:00,15.33,15.34,15.32,15.33,489000.0,10.2673,10.274,10.2606,10.2673,489000.0
2006-02-17 14:05:00,15.33,15.33,15.33,15.33,114300.0,10.2673,10.2673,10.2673,10.2673,114300.0
2006-02-17 14:10:00,15.33,15.34,15.33,15.33,511800.0,10.2673,10.274,10.2673,10.2673,511800.0
2006-02-17 14:15:00,15.33,15.33,15.33,15.33,210900.0,10.2673,10.2673,10.2673,10.2673,210900.0
2006-02-17 14:20:00,15.33,15.33,15.31,15.32,516300.0,10.2673,10.2673,10.2539,10.2606,516300.0
2006-02-17 14:25:00,15.32,15.33,15.32,15.33,215100.0,10.2606,10.2673,10.2606,10.2673,215100.0
2006-02-17 14:30:00,15.33,15.33,15.31,15.32,522600.0,10.2673,10.2673,10.2539,10.2606,522600.0
2006-02-17 14:35:00,15.32,15.33,15.31,15.32,283800.0,10.2606,10.2673,10.2539,10.2606,283800.0
2006-02-17 14:40:00,15.33,15.33,15.31,15.32,419700.0,10.2673,10.2673,10.2539,10.2606,419700.0
2006-02-17 14:45:00,15.31,15.31,15.29,15.29,613800.0,10.2539,10.2539,10.2405,10.2405,613800.0
2006-02-17 14:50:00,15.29,15.32,15.29,15.31,415200.0,10.2405,10.2606,10.2405,10.2539,415200.0
2006-02-17 14:55:00,15.31,15.31,15.29,15.29,548400.0,10.2539,10.2539,10.2405,10.2405,548400.0
2006-02-17 15:00:00,15.3,15.3,15.29,15.3,479100.0,10.2472,10.2472,10.2405,10.2472,479100.0
2006-02-17 15:05:00,15.3,15.32,15.3,15.31,614700.0,10.2472,10.2606,10.2472,10.2539,614700.0
2006-02-17 15:10:00,15.31,15.32,15.29,15.29,500100.0,10.2539,10.2606,10.2405,10.2405,500100.0
2006-02-17 15:15:00,15.29,15.3,15.29,15.29,521400.0,10.2405,10.2472,10.2405,10.2405,521400.0
2006-02-17 15:20:00,15.29,15.29,15.27,15.28,717000.0,10.2405,10.2405,10.2271,10.2338,717000.0
2006-02-17 15:25:00,15.28,15.31,15.28,15.3,808800.0,10.2338,10.2539,10.2338,10.2472,808800.0
2006-02-17 15:30:00,15.31,15.32,15.3,15.32,997200.0,10.2539,10.2606,10.2472,10.2606,997200.0
2006-02-17 15:35:00,15.32,15.34,15.31,15.33,1081500.0,10.2606,10.274,10.2539,10.2673,1081500.0
2006-02-17 15:40:00,15.33,15.36,15.33,15.34,1077600.0,10.2673,10.2874,10.2673,10.274,1077600.0
2006-02-17 15:45:00,15.34,15.34,15.32,15.33,1523700.0,10.274,10.274,10.2606,10.2673,1523700.0
2006-02-17 15:50:00,15.33,15.34,15.32,15.34,925800.0,10.2673,10.274,10.2606,10.274,925800.0
2006-02-17 15:55:00,15.34,15.37,15.33,15.37,6702300.0,10.274,10.2941,10.2673,10.2941,6702300.0
2006-02-21 09:30:00,15.24,15.27,15.17,15.26,2775300.0,10.207,10.2271,10.1601,10.2204,2775300.0
2006-02-21 09:35:00,15.26,15.3,15.25,15.28,1452300.0,10.2204,10.2472,10.2137,10.2338,1452300.0
2006-02-21 09:40:00,15.28,15.41,15.28,15.39,2170800.0,10.2338,10.3209,10.2338,10.3075,2170800.0
2006-02-21 09:45:00,15.4,15.45,15.38,15.44,1901100.0,10.3142,10.3476,10.3008,10.3409,1901100.0
2006-02-21 09:50:00,15.45,15.49,15.4,15.41,1355400.0,10.3476,10.3744,10.3142,10.3209,1355400.0
2006-02-21 09:55:00,15.41,15.41,15.31,15.36,1128300.0,10.3209,10.3209,10.2539,10.2874,1128300.0
2006-02-21 10:00:00,15.36,15.39,15.33,15.34,689700.0,10.2874,10.3075,10.2673,10.274,689700.0
2006-02-21 10:05:00,15.33,15.49,15.25,15.29,1505700.0,10.2673,10.3744,10.2137,10.2405,1505700.0
2006-02-21 10:10:00,15.28,15.29,15.26,15.27,745200.0,10.2338,10.2405,10.2204,10.2271,745200.0
2006-02-21 10:15:00,15.27,15.28,15.25,15.27,584700.0,10.2271,10.2338,10.2137,10.2271,584700.0
2006-02-21 10:20:00,15.27,15.28,15.25,15.25,975000.0,10.2271,10.2338,10.2137,10.2137,975000.0
2006-02-21 10:25:00,15.25,15.27,15.21,15.26,968400.0,10.2137,10.2271,10.1869,10.2204,968400.0
2006-02-21 10:30:00,15.27,15.27,15.22,15.23,769800.0,10.2271,10.2271,10.1936,10.2003,769800.0
2006-02-21 10:35:00,15.23,15.24,15.2,15.23,744000.0,10.2003,10.207,10.1802,10.2003,744000.0
2006-02-21 10:40:00,15.23,15.27,15.22,15.27,535500.0,10.2003,10.2271,10.1936,10.2271,535500.0
2006-02-21 10:45:00,15.26,15.26,15.23,15.25,409500.0,10.2204,10.2204,10.2003,10.2137,409500.0
2006-02-21 10:50:00,15.25,15.28,15.25,15.28,429600.0,10.2137,10.2338,10.2137,10.2338,429600.0
2006-02-21 10:55:00,15.28,15.29,15.26,15.26,462900.0,10.2338,10.2405,10.2204,10.2204,462900.0
2006-02-21 11:00:00,15.26,15.29,15.26,15.29,306000.0,10.2204,10.2405,10.2204,10.2405,306000.0
2006-02-21 11:05:00,15.29,15.32,15.29,15.31,462900.0,10.2405,10.2606,10.2405,10.2539,462900.0
2006-02-21 11:10:00,15.31,15.31,15.27,15.28,309900.0,10.2539,10.2539,10.2271,10.2338,309900.0
2006-02-21 11:15:00,15.28,15.3,15.27,15.29,312600.0,10.2338,10.2472,10.2271,10.2405,312600.0
2006-02-21 11:20:00,15.29,15.29,15.27,15.28,372300.0,10.2405,10.2405,10.2271,10.2338,372300.0
2006-02-21 11:25:00,15.28,15.29,15.28,15.28,184800.0,10.2338,10.2405,10.2338,10.2338,184800.0
2006-02-21 11:30:00,15.28,15.28,15.27,15.28,311700.0,10.2338,10.2338,10.2271,10.2338,311700.0
2006-02-21 11:35:00,15.27,15.28,15.25,15.26,299700.0,10.2271,10.2338,10.2137,10.2204,299700.0
2006-02-21 11:40:00,15.25,15.26,15.23,15.23,462600.0,10.2137,10.2204,10.2003,10.2003,462600.0
2006-02-21 11:45:00,15.24,15.24,15.22,15.23,294600.0,10.207,10.207,10.1936,10.2003,294600.0
2006-02-21 11:50:00,15.22,15.22,15.2,15.21,375600.0,10.1936,10.1936,10.1802,10.1869,375600.0
2006-02-21 11:55:00,15.2,15.23,15.2,15.23,416100.0,10.1802,10.2003,10.1802,10.2003,416100.0
2006-02-21 12:00:00,15.23,15.23,15.22,15.23,349500.0,10.2003,10.2003,10.1936,10.2003,349500.0
2006-02-21 12:05:00,15.23,15.24,15.23,15.24,190200.0,10.2003,10.207,10.2003,10.207,190200.0
2006-02-21 12:10:00,15.24,15.26,15.22,15.24,275400.0,10.207,10.2204,10.1936,10.207,275400.0
2006-02-21 12:15:00,15.24,15.25,15.23,15.24,197400.0,10.207,10.2137,10.2003,10.207,197400.0
2006-02-21 12:20:00,15.24,15.24,15.22,15.23,289800.0,10.207,10.207,10.1936,10.2003,289800.0
2006-02-21 12:25:00,15.23,15.24,15.22,15.22,168300.0,10.2003,10.207,10.1936,10.1936,168300.0
2006-02-21 12:30:00,15.22,15.23,15.21,15.22,357300.0,10.1936,10.2003,10.1869,10.1936,357300.0
2006-02-21 12:35:00,15.22,15.24,15.21,15.24,194700.0,10.1936,10.207,10.1869,10.207,194700.0
2006-02-21 12:40:00,15.23,15.24,15.23,15.24,142800.0,10.2003,10.207,10.2003,10.207,142800.0
2006-02-21 12:45:00,15.24,15.24,15.23,15.23,131700.0,10.207,10.207,10.2003,10.2003,131700.0
2006-02-21 12:50:00,15.23,15.23,15.21,15.21,211500.0,10.2003,10.2003,10.1869,10.1869,211500.0
2006-02-21 12:55:00,15.21,15.21,15.2,15.2,478500.0,10.1869,10.1869,10.1802,10.1802,478500.0
2006-02-21 13:00:00,15.2,15.21,15.19,15.21,313500.0,10.1802,10.1869,10.1735,10.1869,313500.0
2006-02-21 13:05:00,15.21,15.23,15.2,15.21,240900.0,10.1869,10.2003,10.1802,10.1869,240900.0
2006-02-21 13:10:00,15.21,15.21,15.2,15.21,173700.0,10.1869,10.1869,10.1802,10.1869,173700.0
2006-02-21 13:15:00,15.2,15.21,15.2,15.2,116100.0,10.1802,10.1869,10.1802,10.1802,116100.0
2006-02-21 13:20:00,15.2,15.22,15.19,15.21,273300.0,10.1802,10.1936,10.1735,10.1869,273300.0
2006-02-21 13:25:00,15.22,15.23,15.21,15.22,192300.0,10.1936,10.2003,10.1869,10.1936,192300.0
2006-02-21 13:30:00,15.22,15.22,15.2,15.22,341700.0,10.1936,10.1936,10.1802,10.1936,341700.0
2006-02-21 13:35:00,15.22,15.23,15.21,15.22,311400.0,10.1936,10.2003,10.1869,10.1936,311400.0
2006-02-21 13:40:00,15.22,15.22,15.21,15.21,234900.0,10.1936,10.1936,10.1869,10.1869,234900.0
2006-02-21 13:45:00,15.21,15.22,15.2,15.22,197100.0,10.1869,10.1936,10.1802,10.1936,197100.0
2006-02-21 13:50:00,15.21,15.22,15.2,15.21,279600.0,10.1869,10.1936,10.1802,10.1869,279600.0
2006-02-21 13:55:00,15.21,15.21,15.2,15.2,171900.0,10.1869,10.1869,10.1802,10.1802,171900.0
2006-02-21 14:00:00,15.2,15.22,15.19,15.21,551700.0,10.1802,10.1936,10.1735,10.1869,551700.0
2006-02-21 14:05:00,15.21,15.21,15.2,15.2,461400.0,10.1869,10.1869,10.1802,10.1802,461400.0
2006-02-21 14:10:00,15.2,15.21,15.19,15.19,404700.0,10.1802,10.1869,10.1735,10.1735,404700.0
2006-02-21 14:15:00,15.19,15.2,15.18,15.19,373200.0,10.1735,10.1802,10.1668,10.1735,373200.0
2006-02-21 14:20:00,15.19,15.2,15.17,15.19,360900.0,10.1735,10.1802,10.1601,10.1735,360900.0
2006-02-21 14:25:00,15.19,15.19,15.17,15.18,381600.0,10.1735,10.1735,10.1601,10.1668,381600.0
2006-02-21 14:30:00,15.18,15.18,15.16,15.18,815400.0,10.1668,10.1668,10.1534,10.1668,815400.0
2006-02-21 14:35:00,15.17,15.2,15.16,15.18,387000.0,10.1601,10.1802,10.1534,10.1668,387000.0
2006-02-21 14:40:00,15.18,15.21,15.17,15.19,406500.0,10.1668,10.1869,10.1601,10.1735,406500.0
2006-02-21 14:45:00,15.19,15.2,15.17,15.2,504000.0,10.1735,10.1802,10.1601,10.1802,504000.0
2006-02-21 14:50:00,15.2,15.2,15.18,15.18,318900.0,10.1802,10.1802,10.1668,10.1668,318900.0
2006-02-21 14:55:00,15.18,15.19,15.16,15.17,514800.0,10.1668,10.1735,10.1534,10.1601,514800.0
2006-02-21 15:00:00,15.17,15.18,15.16,15.16,480300.0,10.1601,10.1668,10.1534,10.1534,480300.0
2006-02-21 15:05:00,15.17,15.2,15.17,15.2,463800.0,10.1601,10.1802,10.1601,10.1802,463800.0
2006-02-21 15:10:00,15.2,15.21,15.2,15.21,339300.0,10.1802,10.1869,10.1802,10.1869,339300.0
2006-02-21 15:15:00,15.21,15.21,15.2,15.21,311400.0,10.1869,10.1869,10.1802,10.1869,311400.0
2006-02-21 15:20:00,15.21,15.22,15.2,15.22,439200.0,10.1869,10.1936,10.1802,10.1936,439200.0
2006-02-21 15:25:00,15.21,15.24,15.2,15.23,3548400.0,10.1869,10.207,10.1802,10.2003,3548400.0
2006-02-21 15:30:00,15.24,15.27,15.23,15.26,581400.0,10.207,10.2271,10.2003,10.2204,581400.0
2006-02-21 15:35:00,15.26,15.28,15.26,15.26,485400.0,10.2204,10.2338,10.2204,10.2204,485400.0
2006-02-21 15:40:00,15.26,15.28,15.26,15.26,768000.0,10.2204,10.2338,10.2204,10.2204,768000.0
2006-02-21 15:45:00,15.26,15.27,15.26,15.26,519900.0,10.2204,10.2271,10.2204,10.2204,519900.0
2006-02-21 15:50:00,15.26,15.26,15.24,15.24,675300.0,10.2204,10.2204,10.207,10.207,675300.0
2006-02-21 15:55:00,15.24,15.25,15.22,15.24,824400.0,10.207,10.2137,10.1936,10.207,824400.0
2006-02-22 09:30:00,15.31,15.33,15.28,15.32,871200.0,10.2539,10.2673,10.2338,10.2606,871200.0
2006-02-22 09:35:00,15.3,15.32,15.26,15.3,397200.0,10.2472,10.2606,10.2204,10.2472,397200.0
2006-02-22 09:40:00,15.31,15.31,15.28,15.29,519900.0,10.2539,10.2539,10.2338,10.2405,519900.0
2006-02-22 09:45:00,15.29,15.3,15.27,15.28,264600.0,10.2405,10.2472,10.2271,10.2338,264600.0
2006-02-22 09:50:00,15.29,15.29,15.27,15.29,470700.0,10.2405,10.2405,10.2271,10.2405,470700.0
2006-02-22 09:55:00,15.28,15.29,15.26,15.26,449700.0,10.2338,10.2405,10.2204,10.2204,449700.0
2006-02-22 10:00:00,15.27,15.3,15.25,15.3,731100.0,10.2271,10.2472,10.2137,10.2472,731100.0
2006-02-22 10:05:00,15.3,15.32,15.29,15.29,464400.0,10.2472,10.2606,10.2405,10.2405,464400.0
2006-02-22 10:10:00,15.29,15.3,15.28,15.28,378300.0,10.2405,10.2472,10.2338,10.2338,378300.0
2006-02-22 10:15:00,15.29,15.3,15.29,15.3,193500.0,10.2405,10.2472,10.2405,10.2472,193500.0
2006-02-22 10:20:00,15.29,15.32,15.28,15.31,359400.0,10.2405,10.2606,10.2338,10.2539,359400.0
2006-02-22 10:25:00,15.31,15.32,15.3,15.32,402300.0,10.2539,10.2606,10.2472,10.2606,402300.0
2006-02-22 10:30:00,15.32,15.33,15.3,15.31,258000.0,10.2606,10.2673,10.2472,10.2539,258000.0
2006-02-22 10:35:00,15.31,15.33,15.3,15.31,538800.0,10.2539,10.2673,10.2472,10.2539,538800.0
2006-02-22 10:40:00,15.31,15.32,15.3,15.3,237000.0,10.2539,10.2606,10.2472,10.2472,237000.0
2006-02-22 10:45:00,15.3,15.32,15.29,15.29,186000.0,10.2472,10.2606,10.2405,10.2405,186000.0
2006-02-22 10:50:00,15.3,15.32,15.29,15.31,228300.0,10.2472,10.2606,10.2405,10.2539,228300.0
2006-02-22 10:55:00,15.31,15.32,15.31,15.31,220200.0,10.2539,10.2606,10.2539,10.2539,220200.0
2006-02-22 11:00:00,15.31,15.32,15.3,15.3,180900.0,10.2539,10.2606,10.2472,10.2472,180900.0
2006-02-22 11:05:00,15.3,15.3,15.29,15.29,211800.0,10.2472,10.2472,10.2405,10.2405,211800.0
2006-02-22 11:10:00,15.29,15.31,15.29,15.3,166200.0,10.2405,10.2539,10.2405,10.2472,166200.0
2006-02-22 11:15:00,15.3,15.31,15.3,15.3,141000.0,10.2472,10.2539,10.2472,10.2472,141000.0
2006-02-22 11:20:00,15.3,15.32,15.29,15.32,306000.0,10.2472,10.2606,10.2405,10.2606,306000.0
2006-02-22 11:25:00,15.32,15.33,15.31,15.32,269400.0,10.2606,10.2673,10.2539,10.2606,269400.0
2006-02-22 11:30:00,15.32,15.33,15.31,15.32,319500.0,10.2606,10.2673,10.2539,10.2606,319500.0
2006-02-22 11:35:00,15.32,15.32,15.3,15.3,270900.0,10.2606,10.2606,10.2472,10.2472,270900.0
2006-02-22 11:40:00,15.3,15.31,15.29,15.3,290700.0,10.2472,10.2539,10.2405,10.2472,290700.0
2006-02-22 11:45:00,15.3,15.3,15.28,15.29,310200.0,10.2472,10.2472,10.2338,10.2405,310200.0
2006-02-22 11:50:00,15.29,15.29,15.27,15.28,487800.0,10.2405,10.2405,10.2271,10.2338,487800.0
2006-02-22 11:55:00,15.28,15.28,15.27,15.27,239700.0,10.2338,10.2338,10.2271,10.2271,239700.0
2006-02-22 12:00:00,15.27,15.29,15.26,15.26,348900.0,10.2271,10.2405,10.2204,10.2204,348900.0
2006-02-22 12:05:00,15.26,15.29,15.26,15.27,180300.0,10.2204,10.2405,10.2204,10.2271,180300.0
2006-02-22 12:10:00,15.27,15.29,15.27,15.27,304200.0,10.2271,10.2405,10.2271,10.2271,304200.0
2006-02-22 12:15:00,15.27,15.29,15.27,15.28,294900.0,10.2271,10.2405,10.2271,10.2338,294900.0
2006-02-22 12:20:00,15.28,15.3,15.28,15.28,285600.0,10.2338,10.2472,10.2338,10.2338,285600.0
2006-02-22 12:25:00,15.29,15.29,15.27,15.28,302700.0,10.2405,10.2405,10.2271,10.2338,302700.0
2006-02-22 12:30:00,15.28,15.28,15.27,15.27,199500.0,10.2338,10.2338,10.2271,10.2271,199500.0
2006-02-22 12:35:00,15.27,15.28,15.26,15.26,161700.0,10.2271,10.2338,10.2204,10.2204,161700.0
2006-02-22 12:40:00,15.26,15.27,15.26,15.27,193500.0,10.2204,10.2271,10.2204,10.2271,193500.0
2006-02-22 12:45:00,15.27,15.28,15.27,15.28,161700.0,10.2271,10.2338,10.2271,10.2338,161700.0
2006-02-22 12:50:00,15.28,15.28,15.27,15.27,119400.0,10.2338,10.2338,10.2271,10.2271,119400.0
2006-02-22 12:55:00,15.27,15.28,15.27,15.28,131100.0,10.2271,10.2338,10.2271,10.2338,131100.0
2006-02-22 13:00:00,15.28,15.29,15.28,15.28,106800.0,10.2338,10.2405,10.2338,10.2338,106800.0
2006-02-22 13:05:00,15.28,15.29,15.27,15.28,158700.0,10.2338,10.2405,10.2271,10.2338,158700.0
2006-02-22 13:10:00,15.28,15.29,15.28,15.28,283200.0,10.2338,10.2405,10.2338,10.2338,283200.0
2006-02-22 13:15:00,15.28,15.28,15.27,15.27,305100.0,10.2338,10.2338,10.2271,10.2271,305100.0
2006-02-22 13:20:00,15.27,15.28,15.26,15.28,355200.0,10.2271,10.2338,10.2204,10.2338,355200.0
2006-02-22 13:25:00,15.28,15.28,15.26,15.28,265800.0,10.2338,10.2338,10.2204,10.2338,265800.0
2006-02-22 13:30:00,15.28,15.28,15.27,15.27,245400.0,10.2338,10.2338,10.2271,10.2271,245400.0
2006-02-22 13:35:00,15.27,15.28,15.26,15.27,346800.0,10.2271,10.2338,10.2204,10.2271,346800.0
2006-02-22 13:40:00,15.27,15.27,15.25,15.26,357600.0,10.2271,10.2271,10.2137,10.2204,357600.0
2006-02-22 13:45:00,15.26,15.27,15.25,15.26,156000.0,10.2204,10.2271,10.2137,10.2204,156000.0
2006-02-22 13:50:00,15.26,15.26,15.24,15.25,434700.0,10.2204,10.2204,10.207,10.2137,434700.0
2006-02-22 13:55:00,15.25,15.25,15.24,15.25,454500.0,10.2137,10.2137,10.207,10.2137,454500.0
2006-02-22 14:00:00,15.25,15.26,15.24,15.25,170700.0,10.2137,10.2204,10.207,10.2137,170700.0
2006-02-22 14:05:00,15.25,15.26,15.25,15.26,247200.0,10.2137,10.2204,10.2137,10.2204,247200.0
2006-02-22 14:10:00,15.26,15.27,15.25,15.27,261600.0,10.2204,10.2271,10.2137,10.2271,261600.0
2006-02-22 14:15:00,15.27,15.27,15.25,15.25,230700.0,10.2271,10.2271,10.2137,10.2137,230700.0
2006-02-22 14:20:00,15.25,15.26,15.24,15.25,186600.0,10.2137,10.2204,10.207,10.2137,186600.0
2006-02-22 14:25:00,15.25,15.25,15.23,15.24,276600.0,10.2137,10.2137,10.2003,10.207,276600.0
2006-02-22 14:30:00,15.25,15.26,15.23,15.24,298200.0,10.2137,10.2204,10.2003,10.207,298200.0
2006-02-22 14:35:00,15.24,15.25,15.23,15.23,363900.0,10.207,10.2137,10.2003,10.2003,363900.0
2006-02-22 14:40:00,15.23,15.25,15.22,15.24,607500.0,10.2003,10.2137,10.1936,10.207,607500.0
2006-02-22 14:45:00,15.24,15.24,15.23,15.23,444000.0,10.207,10.207,10.2003,10.2003,444000.0
2006-02-22 14:50:00,15.23,15.24,15.22,15.22,385200.0,10.2003,10.207,10.1936,10.1936,385200.0
2006-02-22 14:55:00,15.22,15.24,15.22,15.24,393300.0,10.1936,10.207,10.1936,10.207,393300.0
2006-02-22 15:00:00,15.23,15.24,15.23,15.23,350700.0,10.2003,10.207,10.2003,10.2003,350700.0
2006-02-22 15:05:00,15.23,15.24,15.22,15.22,480000.0,10.2003,10.207,10.1936,10.1936,480000.0
2006-02-22 15:10:00,15.22,15.23,15.21,15.23,372900.0,10.1936,10.2003,10.1869,10.2003,372900.0
2006-02-22 15:15:00,15.23,15.25,15.21,15.24,375000.0,10.2003,10.2137,10.1869,10.207,375000.0
2006-02-22 15:20:00,15.24,15.25,15.21,15.22,388500.0,10.207,10.2137,10.1869,10.1936,388500.0
2006-02-22 15:25:00,15.21,15.23,15.21,15.22,477900.0,10.1869,10.2003,10.1869,10.1936,477900.0
2006-02-22 15:30:00,15.22,15.26,15.22,15.24,411000.0,10.1936,10.2204,10.1936,10.207,411000.0
2006-02-22 15:35:00,15.24,15.25,15.22,15.24,467400.0,10.207,10.2137,10.1936,10.207,467400.0
2006-02-22 15:40:00,15.24,15.24,15.22,15.22,414600.0,10.207,10.207,10.1936,10.1936,414600.0
2006-02-22 15:45:00,15.22,15.22,15.18,15.18,747600.0,10.1936,10.1936,10.1668,10.1668,747600.0
2006-02-22 15:50:00,15.18,15.19,15.17,15.18,1395600.0,10.1668,10.1735,10.1601,10.1668,1395600.0
2006-02-22 15:55:00,15.18,15.19,15.15,15.16,2342400.0,10.1668,10.1735,10.1467,10.1534,2342400.0
2006-02-23 09:30:00,15.17,15.21,15.15,15.19,949500.0,10.1601,10.1869,10.1467,10.1735,949500.0
2006-02-23 09:35:00,15.19,15.2,15.15,15.16,425700.0,10.1735,10.1802,10.1467,10.1534,425700.0
2006-02-23 09:40:00,15.16,15.17,15.15,15.16,483000.0,10.1534,10.1601,10.1467,10.1534,483000.0
2006-02-23 09:45:00,15.17,15.19,15.16,15.16,633300.0,10.1601,10.1735,10.1534,10.1534,633300.0
2006-02-23 09:50:00,15.16,15.16,15.14,15.14,742200.0,10.1534,10.1534,10.14,10.14,742200.0
2006-02-23 09:55:00,15.14,15.15,15.13,15.14,624900.0,10.14,10.1467,10.1333,10.14,624900.0
2006-02-23 10:00:00,15.14,15.15,15.11,15.14,771900.0,10.14,10.1467,10.1199,10.14,771900.0
2006-02-23 10:05:00,15.15,15.2,15.14,15.19,433500.0,10.1467,10.1802,10.14,10.1735,433500.0
2006-02-23 10:10:00,15.19,15.23,15.17,15.21,555900.0,10.1735,10.2003,10.1601,10.1869,555900.0
2006-02-23 10:15:00,15.21,15.23,15.21,15.23,270000.0,10.1869,10.2003,10.1869,10.2003,270000.0
2006-02-23 10:20:00,15.23,15.25,15.23,15.23,599100.0,10.2003,10.2137,10.2003,10.2003,599100.0
2006-02-23 10:25:00,15.23,15.26,15.22,15.25,386700.0,10.2003,10.2204,10.1936,10.2137,386700.0
2006-02-23 10:30:00,15.24,15.25,15.22,15.22,398700.0,10.207,10.2137,10.1936,10.1936,398700.0
2006-02-23 10:35:00,15.22,15.26,15.22,15.26,900300.0,10.1936,10.2204,10.1936,10.2204,900300.0
2006-02-23 10:40:00,15.26,15.28,15.24,15.25,630300.0,10.2204,10.2338,10.207,10.2137,630300.0
2006-02-23 10:45:00,15.25,15.27,15.24,15.25,576000.0,10.2137,10.2271,10.207,10.2137,576000.0
2006-02-23 10:50:00,15.25,15.26,15.25,15.25,903000.0,10.2137,10.2204,10.2137,10.2137,903000.0
2006-02-23 10:55:00,15.25,15.26,15.24,15.25,593700.0,10.2137,10.2204,10.207,10.2137,593700.0
2006-02-23 11:00:00,15.26,15.28,15.26,15.27,361500.0,10.2204,10.2338,10.2204,10.2271,361500.0
2006-02-23 11:05:00,15.27,15.28,15.25,15.26,685200.0,10.2271,10.2338,10.2137,10.2204,685200.0
2006-02-23 11:10:00,15.26,15.29,15.25,15.28,2202900.0,10.2204,10.2405,10.2137,10.2338,2202900.0
2006-02-23 11:15:00,15.28,15.28,15.27,15.27,198000.0,10.2338,10.2338,10.2271,10.2271,198000.0
2006-02-23 11:20:00,15.27,15.28,15.26,15.28,248700.0,10.2271,10.2338,10.2204,10.2338,248700.0
2006-02-23 11:25:00,15.28,15.3,15.28,15.29,973200.0,10.2338,10.2472,10.2338,10.2405,973200.0
2006-02-23 11:30:00,15.29,15.3,15.28,15.28,2180400.0,10.2405,10.2472,10.2338,10.2338,2180400.0
2006-02-23 11:35:00,15.28,15.3,15.28,15.3,307800.0,10.2338,10.2472,10.2338,10.2472,307800.0
2006-02-23 11:40:00,15.3,15.3,15.29,15.29,310200.0,10.2472,10.2472,10.2405,10.2405,310200.0
2006-02-23 11:45:00,15.29,15.29,15.28,15.29,194700.0,10.2405,10.2405,10.2338,10.2405,194700.0
2006-02-23 11:50:00,15.29,15.29,15.28,15.28,246000.0,10.2405,10.2405,10.2338,10.2338,246000.0
2006-02-23 11:55:00,15.28,15.29,15.28,15.29,466200.0,10.2338,10.2405,10.2338,10.2405,466200.0
2006-02-23 12:00:00,15.29,15.29,15.26,15.28,332100.0,10.2405,10.2405,10.2204,10.2338,332100.0
2006-02-23 12:05:00,15.27,15.28,15.26,15.27,410700.0,10.2271,10.2338,10.2204,10.2271,410700.0
2006-02-23 12:10:00,15.26,15.28,15.26,15.28,520800.0,10.2204,10.2338,10.2204,10.2338,520800.0
2006-02-23 12:15:00,15.28,15.28,15.27,15.28,284100.0,10.2338,10.2338,10.2271,10.2338,284100.0
2006-02-23 12:20:00,15.28,15.3,15.28,15.29,453900.0,10.2338,10.2472,10.2338,10.2405,453900.0
2006-02-23 12:25:00,15.3,15.3,15.28,15.29,1802400.0,10.2472,10.2472,10.2338,10.2405,1802400.0
2006-02-23 12:30:00,15.29,15.32,15.29,15.31,396000.0,10.2405,10.2606,10.2405,10.2539,396000.0
2006-02-23 12:35:00,15.31,15.32,15.3,15.31,830700.0,10.2539,10.2606,10.2472,10.2539,830700.0
2006-02-23 12:40:00,15.3,15.32,15.29,15.3,584100.0,10.2472,10.2606,10.2405,10.2472,584100.0
2006-02-23 12:45:00,15.3,15.3,15.29,15.3,263100.0,10.2472,10.2472,10.2405,10.2472,263100.0
2006-02-23 12:50:00,15.3,15.3,15.3,15.3,239400.0,10.2472,10.2472,10.2472,10.2472,239400.0
2006-02-23 12:55:00,15.3,15.32,15.3,15.3,619200.0,10.2472,10.2606,10.2472,10.2472,619200.0
2006-02-23 13:00:00,15.3,15.3,15.29,15.3,1264500.0,10.2472,10.2472,10.2405,10.2472,1264500.0
2006-02-23 13:05:00,15.3,15.3,15.29,15.29,118800.0,10.2472,10.2472,10.2405,10.2405,118800.0
2006-02-23 13:10:00,15.29,15.3,15.28,15.28,103800.0,10.2405,10.2472,10.2338,10.2338,103800.0
2006-02-23 13:15:00,15.28,15.3,15.28,15.29,256200.0,10.2338,10.2472,10.2338,10.2405,256200.0
2006-02-23 13:20:00,15.29,15.3,15.29,15.3,162000.0,10.2405,10.2472,10.2405,10.2472,162000.0
2006-02-23 13:25:00,15.3,15.3,15.29,15.3,162000.0,10.2472,10.2472,10.2405,10.2472,162000.0
2006-02-23 13:30:00,15.3,15.3,15.26,15.28,426900.0,10.2472,10.2472,10.2204,10.2338,426900.0
2006-02-23 13:35:00,15.28,15.29,15.27,15.28,336900.0,10.2338,10.2405,10.2271,10.2338,336900.0
2006-02-23 13:40:00,15.27,15.29,15.27,15.29,209700.0,10.2271,10.2405,10.2271,10.2405,209700.0
2006-02-23 13:45:00,15.28,15.29,15.27,15.28,453900.0,10.2338,10.2405,10.2271,10.2338,453900.0
2006-02-23 13:50:00,15.29,15.29,15.26,15.27,748800.0,10.2405,10.2405,10.2204,10.2271,748800.0
2006-02-23 13:55:00,15.27,15.27,15.26,15.26,193800.0,10.2271,10.2271,10.2204,10.2204,193800.0
2006-02-23 14:00:00,15.26,15.27,15.25,15.26,449100.0,10.2204,10.2271,10.2137,10.2204,449100.0
2006-02-23 14:05:00,15.26,15.26,15.25,15.25,241800.0,10.2204,10.2204,10.2137,10.2137,241800.0
2006-02-23 14:10:00,15.25,15.26,15.24,15.25,268500.0,10.2137,10.2204,10.207,10.2137,268500.0
2006-02-23 14:15:00,15.24,15.25,15.24,15.24,250200.0,10.207,10.2137,10.207,10.207,250200.0
2006-02-23 14:20:00,15.24,15.25,15.23,15.24,348900.0,10.207,10.2137,10.2003,10.207,348900.0
2006-02-23 14:25:00,15.24,15.25,15.24,15.25,246000.0,10.207,10.2137,10.207,10.2137,246000.0
2006-02-23 14:30:00,15.25,15.25,15.24,15.25,174000.0,10.2137,10.2137,10.207,10.2137,174000.0
2006-02-23 14:35:00,15.24,15.27,15.24,15.27,304200.0,10.207,10.2271,10.207,10.2271,304200.0
2006-02-23 14:40:00,15.26,15.27,15.26,15.26,414300.0,10.2204,10.2271,10.2204,10.2204,414300.0
2006-02-23 14:45:00,15.26,15.28,15.26,15.27,315300.0,10.2204,10.2338,10.2204,10.2271,315300.0
2006-02-23 14:50:00,15.27,15.28,15.26,15.26,235200.0,10.2271,10.2338,10.2204,10.2204,235200.0
2006-02-23 14:55:00,15.26,15.26,15.25,15.26,201900.0,10.2204,10.2204,10.2137,10.2204,201900.0
2006-02-23 15:00:00,15.26,15.26,15.25,15.26,269700.0,10.2204,10.2204,10.2137,10.2204,269700.0
2006-02-23 15:05:00,15.26,15.26,15.25,15.25,647700.0,10.2204,10.2204,10.2137,10.2137,647700.0
2006-02-23 15:10:00,15.25,15.26,15.24,15.25,358500.0,10.2137,10.2204,10.207,10.2137,358500.0
2006-02-23 15:15:00,15.25,15.26,15.25,15.26,311700.0,10.2137,10.2204,10.2137,10.2204,311700.0
2006-02-23 15:20:00,15.26,15.27,15.25,15.26,268800.0,10.2204,10.2271,10.2137,10.2204,268800.0
2006-02-23 15:25:00,15.26,15.27,15.24,15.25,374400.0,10.2204,10.2271,10.207,10.2137,374400.0
2006-02-23 15:30:00,15.25,15.26,15.25,15.25,782400.0,10.2137,10.2204,10.2137,10.2137,782400.0
2006-02-23 15:35:00,15.25,15.26,15.24,15.25,778800.0,10.2137,10.2204,10.207,10.2137,778800.0
2006-02-23 15:40:00,15.25,15.25,15.23,15.25,556800.0,10.2137,10.2137,10.2003,10.2137,556800.0
2006-02-23 15:45:00,15.25,15.25,15.22,15.23,870300.0,10.2137,10.2137,10.1936,10.2003,870300.0
2006-02-23 15:50:00,15.23,15.25,15.23,15.24,868200.0,10.2003,10.2137,10.2003,10.207,868200.0
2006-02-23 15:55:00,15.24,15.24,15.22,15.23,623700.0,10.207,10.207,10.1936,10.2003,623700.0
2006-02-24 09:30:00,15.23,15.25,15.23,15.23,706200.0,10.2003,10.2137,10.2003,10.2003,706200.0
2006-02-24 09:35:00,15.23,15.24,15.18,15.2,398100.0,10.2003,10.207,10.1668,10.1802,398100.0
2006-02-24 09:40:00,15.2,15.21,15.18,15.2,298200.0,10.1802,10.1869,10.1668,10.1802,298200.0
2006-02-24 09:45:00,15.2,15.21,15.18,15.19,432600.0,10.1802,10.1869,10.1668,10.1735,432600.0
2006-02-24 09:50:00,15.18,15.19,15.17,15.17,230400.0,10.1668,10.1735,10.1601,10.1601,230400.0
2006-02-24 09:55:00,15.17,15.19,15.17,15.18,314100.0,10.1601,10.1735,10.1601,10.1668,314100.0
2006-02-24 10:00:00,15.18,15.19,15.17,15.18,274200.0,10.1668,10.1735,10.1601,10.1668,274200.0
2006-02-24 10:05:00,15.18,15.18,15.17,15.18,206400.0,10.1668,10.1668,10.1601,10.1668,206400.0
2006-02-24 10:10:00,15.18,15.19,15.16,15.16,372600.0,10.1668,10.1735,10.1534,10.1534,372600.0
2006-02-24 10:15:00,15.16,15.17,15.15,15.17,498000.0,10.1534,10.1601,10.1467,10.1601,498000.0
2006-02-24 10:20:00,15.16,15.17,15.13,15.14,566100.0,10.1534,10.1601,10.1333,10.14,566100.0
2006-02-24 10:25:00,15.14,15.15,15.12,15.15,868200.0,10.14,10.1467,10.1266,10.1467,868200.0
2006-02-24 10:30:00,15.14,15.15,15.12,15.14,463500.0,10.14,10.1467,10.1266,10.14,463500.0
2006-02-24 10:35:00,15.13,15.14,15.11,15.12,519300.0,10.1333,10.14,10.1199,10.1266,519300.0
2006-02-24 10:40:00,15.12,15.13,15.1,15.11,612900.0,10.1266,10.1333,10.1132,10.1199,612900.0
2006-02-24 10:45:00,15.11,15.11,15.09,15.1,455700.0,10.1199,10.1199,10.1065,10.1132,455700.0
2006-02-24 10:50:00,15.1,15.13,15.09,15.12,363900.0,10.1132,10.1333,10.1065,10.1266,363900.0
2006-02-24 10:55:00,15.12,15.14,15.12,15.13,269100.0,10.1266,10.14,10.1266,10.1333,269100.0
2006-02-24 11:00:00,15.13,15.14,15.12,15.14,362400.0,10.1333,10.14,10.1266,10.14,362400.0
2006-02-24 11:05:00,15.14,15.17,15.13,15.17,441300.0,10.14,10.1601,10.1333,10.1601,441300.0
2006-02-24 11:10:00,15.17,15.2,15.12,15.13,335100.0,10.1601,10.1802,10.1266,10.1333,335100.0
2006-02-24 11:15:00,15.13,15.14,15.11,15.13,378000.0,10.1333,10.14,10.1199,10.1333,378000.0
2006-02-24 11:20:00,15.13,15.14,15.12,15.13,440700.0,10.1333,10.14,10.1266,10.1333,440700.0
2006-02-24 11:25:00,15.13,15.14,15.12,15.13,285300.0,10.1333,10.14,10.1266,10.1333,285300.0
2006-02-24 11:30:00,15.13,15.14,15.13,15.14,318000.0,10.1333,10.14,10.1333,10.14,318000.0
2006-02-24 11:35:00,15.13,15.15,15.13,15.14,294000.0,10.1333,10.1467,10.1333,10.14,294000.0
2006-02-24 11:40:00,15.14,15.15,15.12,15.13,373800.0,10.14,10.1467,10.1266,10.1333,373800.0
2006-02-24 11:45:00,15.13,15.14,15.13,15.13,336900.0,10.1333,10.14,10.1333,10.1333,336900.0
2006-02-24 11:50:00,15.13,15.14,15.12,15.14,186900.0,10.1333,10.14,10.1266,10.14,186900.0
2006-02-24 11:55:00,15.13,15.14,15.11,15.14,226200.0,10.1333,10.14,10.1199,10.14,226200.0
2006-02-24 12:00:00,15.14,15.14,15.12,15.13,140400.0,10.14,10.14,10.1266,10.1333,140400.0
2006-02-24 12:05:00,15.13,15.14,15.13,15.14,144600.0,10.1333,10.14,10.1333,10.14,144600.0
2006-02-24 12:10:00,15.13,15.14,15.13,15.13,259500.0,10.1333,10.14,10.1333,10.1333,259500.0
2006-02-24 12:15:00,15.13,15.14,15.13,15.13,275700.0,10.1333,10.14,10.1333,10.1333,275700.0
2006-02-24 12:20:00,15.13,15.15,15.13,15.13,320700.0,10.1333,10.1467,10.1333,10.1333,320700.0
2006-02-24 12:25:00,15.13,15.13,15.13,15.13,292500.0,10.1333,10.1333,10.1333,10.1333,292500.0
2006-02-24 12:30:00,15.13,15.14,15.13,15.13,177900.0,10.1333,10.14,10.1333,10.1333,177900.0
2006-02-24 12:35:00,15.14,15.15,15.14,15.14,101400.0,10.14,10.1467,10.14,10.14,101400.0
2006-02-24 12:40:00,15.14,15.15,15.13,15.13,186300.0,10.14,10.1467,10.1333,10.1333,186300.0
2006-02-24 12:45:00,15.14,15.14,15.13,15.13,134400.0,10.14,10.14,10.1333,10.1333,134400.0
2006-02-24 12:50:00,15.13,15.14,15.13,15.13,118200.0,10.1333,10.14,10.1333,10.1333,118200.0
2006-02-24 12:55:00,15.13,15.14,15.13,15.14,108000.0,10.1333,10.14,10.1333,10.14,108000.0
2006-02-24 13:00:00,15.14,15.14,15.12,15.12,238500.0,10.14,10.14,10.1266,10.1266,238500.0
2006-02-24 13:05:00,15.12,15.14,15.12,15.13,254100.0,10.1266,10.14,10.1266,10.1333,254100.0
2006-02-24 13:10:00,15.12,15.13,15.11,15.12,473100.0,10.1266,10.1333,10.1199,10.1266,473100.0
2006-02-24 13:15:00,15.12,15.12,15.11,15.11,333300.0,10.1266,10.1266,10.1199,10.1199,333300.0
2006-02-24 13:20:00,15.11,15.12,15.11,15.11,594600.0,10.1199,10.1266,10.1199,10.1199,594600.0
2006-02-24 13:25:00,15.12,15.12,15.11,15.11,232200.0,10.1266,10.1266,10.1199,10.1199,232200.0
2006-02-24 13:30:00,15.11,15.12,15.1,15.11,187800.0,10.1199,10.1266,10.1132,10.1199,187800.0
2006-02-24 13:35:00,15.11,15.13,15.11,15.12,108600.0,10.1199,10.1333,10.1199,10.1266,108600.0
2006-02-24 13:40:00,15.11,15.12,15.1,15.1,160200.0,10.1199,10.1266,10.1132,10.1132,160200.0
2006-02-24 13:45:00,15.1,15.11,15.1,15.11,171000.0,10.1132,10.1199,10.1132,10.1199,171000.0
2006-02-24 13:50:00,15.11,15.11,15.1,15.1,301500.0,10.1199,10.1199,10.1132,10.1132,301500.0
2006-02-24 13:55:00,15.1,15.11,15.09,15.09,568500.0,10.1132,10.1199,10.1065,10.1065,568500.0
2006-02-24 14:00:00,15.09,15.11,15.09,15.1,306600.0,10.1065,10.1199,10.1065,10.1132,306600.0
2006-02-24 14:05:00,15.1,15.11,15.09,15.1,347400.0,10.1132,10.1199,10.1065,10.1132,347400.0
2006-02-24 14:10:00,15.09,15.1,15.09,15.1,349800.0,10.1065,10.1132,10.1065,10.1132,349800.0
2006-02-24 14:15:00,15.1,15.11,15.1,15.11,126000.0,10.1132,10.1199,10.1132,10.1199,126000.0
2006-02-24 14:20:00,15.11,15.11,15.1,15.1,87900.0,10.1199,10.1199,10.1132,10.1132,87900.0
2006-02-24 14:25:00,15.1,15.1,15.09,15.09,278100.0,10.1132,10.1132,10.1065,10.1065,278100.0
2006-02-24 14:30:00,15.09,15.11,15.09,15.11,227700.0,10.1065,10.1199,10.1065,10.1199,227700.0
2006-02-24 14:35:00,15.11,15.11,15.09,15.11,152400.0,10.1199,10.1199,10.1065,10.1199,152400.0
2006-02-24 14:40:00,15.11,15.12,15.11,15.12,158700.0,10.1199,10.1266,10.1199,10.1266,158700.0
2006-02-24 14:45:00,15.11,15.12,15.1,15.11,219600.0,10.1199,10.1266,10.1132,10.1199,219600.0
2006-02-24 14:50:00,15.11,15.12,15.1,15.11,197400.0,10.1199,10.1266,10.1132,10.1199,197400.0
2006-02-24 14:55:00,15.11,15.12,15.11,15.12,194100.0,10.1199,10.1266,10.1199,10.1266,194100.0
2006-02-24 15:00:00,15.12,15.13,15.12,15.13,200700.0,10.1266,10.1333,10.1266,10.1333,200700.0
2006-02-24 15:05:00,15.12,15.13,15.12,15.12,259800.0,10.1266,10.1333,10.1266,10.1266,259800.0
2006-02-24 15:10:00,15.12,15.12,15.11,15.11,318600.0,10.1266,10.1266,10.1199,10.1199,318600.0
2006-02-24 15:15:00,15.12,15.12,15.11,15.12,177300.0,10.1266,10.1266,10.1199,10.1266,177300.0
2006-02-24 15:20:00,15.12,15.13,15.12,15.13,480900.0,10.1266,10.1333,10.1266,10.1333,480900.0
2006-02-24 15:25:00,15.13,15.14,15.12,15.13,195300.0,10.1333,10.14,10.1266,10.1333,195300.0
2006-02-24 15:30:00,15.13,15.15,15.12,15.15,406500.0,10.1333,10.1467,10.1266,10.1467,406500.0
2006-02-24 15:35:00,15.14,15.15,15.14,15.15,424200.0,10.14,10.1467,10.14,10.1467,424200.0
2006-02-24 15:40:00,15.15,15.15,15.14,15.15,415500.0,10.1467,10.1467,10.14,10.1467,415500.0
2006-02-24 15:45:00,15.15,15.16,15.15,15.15,1831200.0,10.1467,10.1534,10.1467,10.1467,1831200.0
2006-02-24 15:50:00,15.15,15.15,15.14,15.14,1564500.0,10.1467,10.1467,10.14,10.14,1564500.0
2006-02-24 15:55:00,15.14,15.15,15.13,15.15,678300.0,10.14,10.1467,10.1333,10.1467,678300.0
2006-02-27 09:30:00,15.18,15.25,15.18,15.22,752100.0,10.1668,10.2137,10.1668,10.1936,752100.0
2006-02-27 09:35:00,15.2,15.23,15.19,15.21,333300.0,10.1802,10.2003,10.1735,10.1869,333300.0
2006-02-27 09:40:00,15.21,15.23,15.2,15.23,372000.0,10.1869,10.2003,10.1802,10.2003,372000.0
2006-02-27 09:45:00,15.23,15.25,15.22,15.23,341400.0,10.2003,10.2137,10.1936,10.2003,341400.0
2006-02-27 09:50:00,15.23,15.24,15.22,15.23,261300.0,10.2003,10.207,10.1936,10.2003,261300.0
2006-02-27 09:55:00,15.23,15.24,15.21,15.23,272100.0,10.2003,10.207,10.1869,10.2003,272100.0
2006-02-27 10:00:00,15.23,15.55,15.2,15.21,327000.0,10.2003,10.4146,10.1802,10.1869,327000.0
2006-02-27 10:05:00,15.21,15.23,15.2,15.22,275100.0,10.1869,10.2003,10.1802,10.1936,275100.0
2006-02-27 10:10:00,15.22,15.23,15.21,15.23,420300.0,10.1936,10.2003,10.1869,10.2003,420300.0
2006-02-27 10:15:00,15.23,15.24,15.22,15.23,444000.0,10.2003,10.207,10.1936,10.2003,444000.0
2006-02-27 10:20:00,15.22,15.25,15.22,15.25,502500.0,10.1936,10.2137,10.1936,10.2137,502500.0
2006-02-27 10:25:00,15.25,15.25,15.24,15.25,280200.0,10.2137,10.2137,10.207,10.2137,280200.0
2006-02-27 10:30:00,15.25,15.27,15.25,15.27,609000.0,10.2137,10.2271,10.2137,10.2271,609000.0
2006-02-27 10:35:00,15.27,15.28,15.26,15.26,109800.0,10.2271,10.2338,10.2204,10.2204,109800.0
2006-02-27 10:40:00,15.26,15.27,15.26,15.26,211500.0,10.2204,10.2271,10.2204,10.2204,211500.0
2006-02-27 10:45:00,15.26,15.27,15.26,15.26,646200.0,10.2204,10.2271,10.2204,10.2204,646200.0
2006-02-27 10:50:00,15.26,15.27,15.26,15.27,136500.0,10.2204,10.2271,10.2204,10.2271,136500.0
2006-02-27 10:55:00,15.27,15.28,15.24,15.25,263700.0,10.2271,10.2338,10.207,10.2137,263700.0
2006-02-27 11:00:00,15.25,15.26,15.24,15.25,254700.0,10.2137,10.2204,10.207,10.2137,254700.0
2006-02-27 11:05:00,15.25,15.25,15.23,15.23,300300.0,10.2137,10.2137,10.2003,10.2003,300300.0
2006-02-27 11:10:00,15.23,15.26,15.23,15.25,450000.0,10.2003,10.2204,10.2003,10.2137,450000.0
2006-02-27 11:15:00,15.25,15.26,15.24,15.25,263400.0,10.2137,10.2204,10.207,10.2137,263400.0
2006-02-27 11:20:00,15.25,15.26,15.25,15.25,253200.0,10.2137,10.2204,10.2137,10.2137,253200.0
2006-02-27 11:25:00,15.23,15.25,15.23,15.24,226200.0,10.2003,10.2137,10.2003,10.207,226200.0
2006-02-27 11:30:00,15.25,15.25,15.23,15.24,200100.0,10.2137,10.2137,10.2003,10.207,200100.0
2006-02-27 11:35:00,15.24,15.25,15.24,15.24,203400.0,10.207,10.2137,10.207,10.207,203400.0
2006-02-27 11:40:00,15.24,15.25,15.23,15.24,159900.0,10.207,10.2137,10.2003,10.207,159900.0
2006-02-27 11:45:00,15.24,15.25,15.24,15.24,103500.0,10.207,10.2137,10.207,10.207,103500.0
2006-02-27 11:50:00,15.24,15.25,15.24,15.24,96600.0,10.207,10.2137,10.207,10.207,96600.0
2006-02-27 11:55:00,15.24,15.25,15.24,15.24,311100.0,10.207,10.2137,10.207,10.207,311100.0
2006-02-27 12:00:00,15.24,15.25,15.24,15.25,78000.0,10.207,10.2137,10.207,10.2137,78000.0
2006-02-27 12:05:00,15.25,15.25,15.24,15.24,100800.0,10.2137,10.2137,10.207,10.207,100800.0
2006-02-27 12:10:00,15.25,15.25,15.24,15.25,154200.0,10.2137,10.2137,10.207,10.2137,154200.0
2006-02-27 12:15:00,15.25,15.25,15.24,15.25,114600.0,10.2137,10.2137,10.207,10.2137,114600.0
2006-02-27 12:20:00,15.25,15.25,15.25,15.25,113100.0,10.2137,10.2137,10.2137,10.2137,113100.0
2006-02-27 12:25:00,15.25,15.25,15.24,15.25,205200.0,10.2137,10.2137,10.207,10.2137,205200.0
2006-02-27 12:30:00,15.25,15.25,15.25,15.25,362700.0,10.2137,10.2137,10.2137,10.2137,362700.0
2006-02-27 12:35:00,15.25,15.26,15.24,15.25,1165800.0,10.2137,10.2204,10.207,10.2137,1165800.0
2006-02-27 12:40:00,15.25,15.26,15.25,15.26,233700.0,10.2137,10.2204,10.2137,10.2204,233700.0
2006-02-27 12:45:00,15.26,15.26,15.24,15.26,305700.0,10.2204,10.2204,10.207,10.2204,305700.0
2006-02-27 12:50:00,15.26,15.27,15.26,15.26,261000.0,10.2204,10.2271,10.2204,10.2204,261000.0
2006-02-27 12:55:00,15.26,15.26,15.26,15.26,64200.0,10.2204,10.2204,10.2204,10.2204,64200.0
2006-02-27 13:00:00,15.26,15.26,15.25,15.26,145200.0,10.2204,10.2204,10.2137,10.2204,145200.0
2006-02-27 13:05:00,15.26,15.27,15.26,15.26,137100.0,10.2204,10.2271,10.2204,10.2204,137100.0
2006-02-27 13:10:00,15.26,15.27,15.26,15.26,524400.0,10.2204,10.2271,10.2204,10.2204,524400.0
2006-02-27 13:15:00,15.26,15.26,15.25,15.25,69300.0,10.2204,10.2204,10.2137,10.2137,69300.0
2006-02-27 13:20:00,15.25,15.26,15.24,15.24,166200.0,10.2137,10.2204,10.207,10.207,166200.0
2006-02-27 13:25:00,15.24,15.25,15.24,15.24,155400.0,10.207,10.2137,10.207,10.207,155400.0
2006-02-27 13:30:00,15.25,15.25,15.24,15.25,156000.0,10.2137,10.2137,10.207,10.2137,156000.0
2006-02-27 13:35:00,15.25,15.25,15.24,15.25,215400.0,10.2137,10.2137,10.207,10.2137,215400.0
2006-02-27 13:40:00,15.25,15.25,15.24,15.24,154200.0,10.2137,10.2137,10.207,10.207,154200.0
2006-02-27 13:45:00,15.25,15.27,15.24,15.25,486600.0,10.2137,10.2271,10.207,10.2137,486600.0
2006-02-27 13:50:00,15.25,15.26,15.24,15.25,618300.0,10.2137,10.2204,10.207,10.2137,618300.0
2006-02-27 13:55:00,15.25,15.25,15.24,15.24,85500.0,10.2137,10.2137,10.207,10.207,85500.0
2006-02-27 14:00:00,15.24,15.25,15.24,15.24,372000.0,10.207,10.2137,10.207,10.207,372000.0
2006-02-27 14:05:00,15.24,15.24,15.21,15.22,404400.0,10.207,10.207,10.1869,10.1936,404400.0
2006-02-27 14:10:00,15.22,15.23,15.2,15.23,260700.0,10.1936,10.2003,10.1802,10.2003,260700.0
2006-02-27 14:15:00,15.23,15.23,15.22,15.22,112200.0,10.2003,10.2003,10.1936,10.1936,112200.0
2006-02-27 14:20:00,15.22,15.23,15.22,15.22,189300.0,10.1936,10.2003,10.1936,10.1936,189300.0
2006-02-27 14:25:00,15.22,15.22,15.2,15.21,256200.0,10.1936,10.1936,10.1802,10.1869,256200.0
2006-02-27 14:30:00,15.21,15.23,15.21,15.23,555600.0,10.1869,10.2003,10.1869,10.2003,555600.0
2006-02-27 14:35:00,15.23,15.23,15.21,15.22,430200.0,10.2003,10.2003,10.1869,10.1936,430200.0
2006-02-27 14:40:00,15.22,15.23,15.21,15.22,366900.0,10.1936,10.2003,10.1869,10.1936,366900.0
2006-02-27 14:45:00,15.22,15.23,15.22,15.22,994800.0,10.1936,10.2003,10.1936,10.1936,994800.0
2006-02-27 14:50:00,15.23,15.24,15.22,15.23,393900.0,10.2003,10.207,10.1936,10.2003,393900.0
2006-02-27 14:55:00,15.22,15.25,15.22,15.25,294900.0,10.1936,10.2137,10.1936,10.2137,294900.0
2006-02-27 15:00:00,15.25,15.26,15.24,15.24,319500.0,10.2137,10.2204,10.207,10.207,319500.0
2006-02-27 15:05:00,15.24,15.25,15.24,15.25,370800.0,10.207,10.2137,10.207,10.2137,370800.0
2006-02-27 15:10:00,15.24,15.25,15.23,15.23,826200.0,10.207,10.2137,10.2003,10.2003,826200.0
2006-02-27 15:15:00,15.23,15.25,15.23,15.25,350400.0,10.2003,10.2137,10.2003,10.2137,350400.0
2006-02-27 15:20:00,15.25,15.26,15.24,15.25,412800.0,10.2137,10.2204,10.207,10.2137,412800.0
2006-02-27 15:25:00,15.25,15.28,15.25,15.27,696600.0,10.2137,10.2338,10.2137,10.2271,696600.0
2006-02-27 15:30:00,15.27,15.29,15.26,15.26,477600.0,10.2271,10.2405,10.2204,10.2204,477600.0
2006-02-27 15:35:00,15.26,15.27,15.24,15.25,513600.0,10.2204,10.2271,10.207,10.2137,513600.0
2006-02-27 15:40:00,15.24,15.26,15.24,15.25,388500.0,10.207,10.2204,10.207,10.2137,388500.0
2006-02-27 15:45:00,15.25,15.25,15.24,15.25,438000.0,10.2137,10.2137,10.207,10.2137,438000.0
2006-02-27 15:50:00,15.25,15.25,15.24,15.24,687000.0,10.2137,10.2137,10.207,10.207,687000.0
2006-02-27 15:55:00,15.24,15.25,15.23,15.25,513000.0,10.207,10.2137,10.2003,10.2137,513000.0
2006-02-28 09:30:00,15.19,15.24,15.19,15.2,920700.0,10.1735,10.207,10.1735,10.1802,920700.0
2006-02-28 09:35:00,15.2,15.25,15.2,15.23,254100.0,10.1802,10.2137,10.1802,10.2003,254100.0
2006-02-28 09:40:00,15.23,15.25,15.2,15.2,253200.0,10.2003,10.2137,10.1802,10.1802,253200.0
2006-02-28 09:45:00,15.2,15.27,15.2,15.25,337200.0,10.1802,10.2271,10.1802,10.2137,337200.0
2006-02-28 09:50:00,15.25,15.27,15.23,15.25,461700.0,10.2137,10.2271,10.2003,10.2137,461700.0
2006-02-28 09:55:00,15.26,15.27,15.25,15.27,452700.0,10.2204,10.2271,10.2137,10.2271,452700.0
2006-02-28 10:00:00,15.26,15.27,15.25,15.25,411000.0,10.2204,10.2271,10.2137,10.2137,411000.0
2006-02-28 10:05:00,15.25,15.27,15.24,15.25,468900.0,10.2137,10.2271,10.207,10.2137,468900.0
2006-02-28 10:10:00,15.24,15.24,15.22,15.22,197700.0,10.207,10.207,10.1936,10.1936,197700.0
2006-02-28 10:15:00,15.22,15.25,15.22,15.24,219300.0,10.1936,10.2137,10.1936,10.207,219300.0
2006-02-28 10:20:00,15.24,15.25,15.24,15.25,213600.0,10.207,10.2137,10.207,10.2137,213600.0
2006-02-28 10:25:00,15.25,15.25,15.22,15.22,215100.0,10.2137,10.2137,10.1936,10.1936,215100.0
2006-02-28 10:30:00,15.22,15.22,15.19,15.2,346500.0,10.1936,10.1936,10.1735,10.1802,346500.0
2006-02-28 10:35:00,15.2,15.22,15.17,15.21,350400.0,10.1802,10.1936,10.1601,10.1869,350400.0
2006-02-28 10:40:00,15.21,15.22,15.2,15.21,543300.0,10.1869,10.1936,10.1802,10.1869,543300.0
2006-02-28 10:45:00,15.21,15.21,15.18,15.2,619500.0,10.1869,10.1869,10.1668,10.1802,619500.0
2006-02-28 10:50:00,15.2,15.21,15.19,15.2,357900.0,10.1802,10.1869,10.1735,10.1802,357900.0
2006-02-28 10:55:00,15.2,15.2,15.17,15.18,341400.0,10.1802,10.1802,10.1601,10.1668,341400.0
2006-02-28 11:00:00,15.17,15.18,15.16,15.16,568500.0,10.1601,10.1668,10.1534,10.1534,568500.0
2006-02-28 11:05:00,15.16,15.17,15.15,15.15,378300.0,10.1534,10.1601,10.1467,10.1467,378300.0
2006-02-28 11:10:00,15.15,15.16,15.14,15.16,507300.0,10.1467,10.1534,10.14,10.1534,507300.0
2006-02-28 11:15:00,15.16,15.16,15.15,15.16,133500.0,10.1534,10.1534,10.1467,10.1534,133500.0
2006-02-28 11:20:00,15.16,15.16,15.15,15.15,138300.0,10.1534,10.1534,10.1467,10.1467,138300.0
2006-02-28 11:25:00,15.16,15.16,15.15,15.15,156000.0,10.1534,10.1534,10.1467,10.1467,156000.0
2006-02-28 11:30:00,15.15,15.18,15.15,15.18,159000.0,10.1467,10.1668,10.1467,10.1668,159000.0
2006-02-28 11:35:00,15.17,15.19,15.17,15.17,356700.0,10.1601,10.1735,10.1601,10.1601,356700.0
2006-02-28 11:40:00,15.17,15.18,15.15,15.15,287700.0,10.1601,10.1668,10.1467,10.1467,287700.0
2006-02-28 11:45:00,15.15,15.17,15.15,15.17,152400.0,10.1467,10.1601,10.1467,10.1601,152400.0
2006-02-28 11:50:00,15.17,15.17,15.15,15.16,304200.0,10.1601,10.1601,10.1467,10.1534,304200.0
2006-02-28 11:55:00,15.16,15.17,15.14,15.14,232800.0,10.1534,10.1601,10.14,10.14,232800.0
2006-02-28 12:00:00,15.14,15.15,15.14,15.15,162600.0,10.14,10.1467,10.14,10.1467,162600.0
2006-02-28 12:05:00,15.15,15.15,15.14,15.14,526500.0,10.1467,10.1467,10.14,10.14,526500.0
2006-02-28 12:10:00,15.14,15.15,15.13,15.13,372000.0,10.14,10.1467,10.1333,10.1333,372000.0
2006-02-28 12:15:00,15.13,15.14,15.12,15.14,251700.0,10.1333,10.14,10.1266,10.14,251700.0
2006-02-28 12:20:00,15.14,15.15,15.14,15.15,196800.0,10.14,10.1467,10.14,10.1467,196800.0
2006-02-28 12:25:00,15.15,15.15,15.12,15.12,354000.0,10.1467,10.1467,10.1266,10.1266,354000.0
2006-02-28 12:30:00,15.12,15.13,15.11,15.12,325500.0,10.1266,10.1333,10.1199,10.1266,325500.0
2006-02-28 12:35:00,15.12,15.13,15.12,15.13,197100.0,10.1266,10.1333,10.1266,10.1333,197100.0
2006-02-28 12:40:00,15.13,15.16,15.13,15.15,233400.0,10.1333,10.1534,10.1333,10.1467,233400.0
2006-02-28 12:45:00,15.15,15.15,15.14,15.15,343200.0,10.1467,10.1467,10.14,10.1467,343200.0
2006-02-28 12:50:00,15.15,15.16,15.14,15.14,189600.0,10.1467,10.1534,10.14,10.14,189600.0
2006-02-28 12:55:00,15.14,15.14,15.12,15.13,546600.0,10.14,10.14,10.1266,10.1333,546600.0
2006-02-28 13:00:00,15.13,15.13,15.12,15.13,467100.0,10.1333,10.1333,10.1266,10.1333,467100.0
2006-02-28 13:05:00,15.13,15.14,15.12,15.13,473400.0,10.1333,10.14,10.1266,10.1333,473400.0
2006-02-28 13:10:00,15.12,15.13,15.12,15.13,276600.0,10.1266,10.1333,10.1266,10.1333,276600.0
2006-02-28 13:15:00,15.13,15.14,15.12,15.13,363600.0,10.1333,10.14,10.1266,10.1333,363600.0
2006-02-28 13:20:00,15.13,15.14,15.12,15.13,253500.0,10.1333,10.14,10.1266,10.1333,253500.0
2006-02-28 13:25:00,15.13,15.14,15.13,15.14,255000.0,10.1333,10.14,10.1333,10.14,255000.0
2006-02-28 13:30:00,15.14,15.15,15.14,15.15,358200.0,10.14,10.1467,10.14,10.1467,358200.0
2006-02-28 13:35:00,15.15,15.15,15.13,15.13,420900.0,10.1467,10.1467,10.1333,10.1333,420900.0
2006-02-28 13:40:00,15.14,15.14,15.13,15.13,345300.0,10.14,10.14,10.1333,10.1333,345300.0
2006-02-28 13:45:00,15.13,15.13,15.12,15.12,264000.0,10.1333,10.1333,10.1266,10.1266,264000.0
2006-02-28 13:50:00,15.12,15.14,15.12,15.14,412200.0,10.1266,10.14,10.1266,10.14,412200.0
2006-02-28 13:55:00,15.14,15.14,15.12,15.12,272700.0,10.14,10.14,10.1266,10.1266,272700.0
2006-02-28 14:00:00,15.13,15.13,15.1,15.1,1000200.0,10.1333,10.1333,10.1132,10.1132,1000200.0
2006-02-28 14:05:00,15.1,15.13,15.1,15.12,378300.0,10.1132,10.1333,10.1132,10.1266,378300.0
2006-02-28 14:10:00,15.12,15.13,15.1,15.1,441900.0,10.1266,10.1333,10.1132,10.1132,441900.0
2006-02-28 14:15:00,15.1,15.1,15.07,15.08,925800.0,10.1132,10.1132,10.0931,10.0998,925800.0
2006-02-28 14:20:00,15.07,15.1,15.07,15.09,403500.0,10.0931,10.1132,10.0931,10.1065,403500.0
2006-02-28 14:25:00,15.09,15.1,15.08,15.08,260100.0,10.1065,10.1132,10.0998,10.0998,260100.0
2006-02-28 14:30:00,15.08,15.1,15.08,15.1,341700.0,10.0998,10.1132,10.0998,10.1132,341700.0
2006-02-28 14:35:00,15.1,15.11,15.09,15.11,216600.0,10.1132,10.1199,10.1065,10.1199,216600.0
2006-02-28 14:40:00,15.11,15.12,15.1,15.11,259800.0,10.1199,10.1266,10.1132,10.1199,259800.0
2006-02-28 14:45:00,15.11,15.12,15.1,15.11,302700.0,10.1199,10.1266,10.1132,10.1199,302700.0
2006-02-28 14:50:00,15.11,15.13,15.11,15.12,409800.0,10.1199,10.1333,10.1199,10.1266,409800.0
2006-02-28 14:55:00,15.12,15.12,15.11,15.12,661500.0,10.1266,10.1266,10.1199,10.1266,661500.0
2006-02-28 15:00:00,15.12,15.12,15.11,15.12,529800.0,10.1266,10.1266,10.1199,10.1266,529800.0
2006-02-28 15:05:00,15.12,15.13,15.11,15.12,499200.0,10.1266,10.1333,10.1199,10.1266,499200.0
2006-02-28 15:10:00,15.12,15.12,15.11,15.12,483300.0,10.1266,10.1266,10.1199,10.1266,483300.0
2006-02-28 15:15:00,15.11,15.13,15.11,15.12,461700.0,10.1199,10.1333,10.1199,10.1266,461700.0
2006-02-28 15:20:00,15.12,15.13,15.12,15.12,477000.0,10.1266,10.1333,10.1266,10.1266,477000.0
2006-02-28 15:25:00,15.12,15.15,15.12,15.14,412200.0,10.1266,10.1467,10.1266,10.14,412200.0
2006-02-28 15:30:00,15.14,15.15,15.12,15.14,501000.0,10.14,10.1467,10.1266,10.14,501000.0
2006-02-28 15:35:00,15.14,15.14,15.13,15.13,468600.0,10.14,10.14,10.1333,10.1333,468600.0
2006-02-28 15:40:00,15.13,15.15,15.13,15.14,580800.0,10.1333,10.1467,10.1333,10.14,580800.0
2006-02-28 15:45:00,15.14,15.14,15.12,15.13,1112700.0,10.14,10.14,10.1266,10.1333,1112700.0
2006-02-28 15:50:00,15.13,15.14,15.13,15.13,639300.0,10.1333,10.14,10.1333,10.1333,639300.0
2006-02-28 15:55:00,15.13,15.14,15.1,15.11,1297200.0,10.1333,10.14,10.1132,10.1199,1297200.0
2006-03-01 09:30:00,15.12,15.17,15.11,15.15,687600.0,10.1266,10.1601,10.1199,10.1467,687600.0
2006-03-01 09:35:00,15.15,15.15,15.13,15.13,461700.0,10.1467,10.1467,10.1333,10.1333,461700.0
2006-03-01 09:40:00,15.13,15.13,15.08,15.09,712800.0,10.1333,10.1333,10.0998,10.1065,712800.0
2006-03-01 09:45:00,15.09,15.11,15.08,15.08,552000.0,10.1065,10.1199,10.0998,10.0998,552000.0
2006-03-01 09:50:00,15.08,15.08,15.05,15.07,840300.0,10.0998,10.0998,10.0797,10.0931,840300.0
2006-03-01 09:55:00,15.07,15.11,15.07,15.09,458700.0,10.0931,10.1199,10.0931,10.1065,458700.0
2006-03-01 10:00:00,15.08,15.1,15.04,15.04,594900.0,10.0998,10.1132,10.073,10.073,594900.0
2006-03-01 10:05:00,15.04,15.06,15.03,15.04,859200.0,10.073,10.0864,10.0664,10.073,859200.0
2006-03-01 10:10:00,15.04,15.06,15.01,15.01,900900.0,10.073,10.0864,10.053,10.053,900900.0
2006-03-01 10:15:00,15.02,15.03,15.01,15.03,408000.0,10.0597,10.0664,10.053,10.0664,408000.0
2006-03-01 10:20:00,15.03,15.04,15.03,15.03,404100.0,10.0664,10.073,10.0664,10.0664,404100.0
2006-03-01 10:25:00,15.03,15.06,15.03,15.05,1282800.0,10.0664,10.0864,10.0664,10.0797,1282800.0
2006-03-01 10:30:00,15.05,15.07,15.05,15.06,363600.0,10.0797,10.0931,10.0797,10.0864,363600.0
2006-03-01 10:35:00,15.06,15.06,15.04,15.05,543300.0,10.0864,10.0864,10.073,10.0797,543300.0
2006-03-01 10:40:00,15.05,15.05,15.03,15.04,568200.0,10.0797,10.0797,10.0664,10.073,568200.0
2006-03-01 10:45:00,15.04,15.06,15.04,15.06,198300.0,10.073,10.0864,10.073,10.0864,198300.0
2006-03-01 10:50:00,15.06,15.07,15.06,15.07,344100.0,10.0864,10.0931,10.0864,10.0931,344100.0
2006-03-01 10:55:00,15.07,15.07,15.04,15.05,326400.0,10.0931,10.0931,10.073,10.0797,326400.0
2006-03-01 11:00:00,15.05,15.06,15.04,15.04,314400.0,10.0797,10.0864,10.073,10.073,314400.0
2006-03-01 11:05:00,15.04,15.06,15.03,15.03,321000.0,10.073,10.0864,10.0664,10.0664,321000.0
2006-03-01 11:10:00,15.03,15.04,15.02,15.03,469500.0,10.0664,10.073,10.0597,10.0664,469500.0
2006-03-01 11:15:00,15.02,15.04,15.02,15.03,596700.0,10.0597,10.073,10.0597,10.0664,596700.0
2006-03-01 11:20:00,15.03,15.03,15.02,15.03,290700.0,10.0664,10.0664,10.0597,10.0664,290700.0
2006-03-01 11:25:00,15.02,15.04,15.02,15.04,549300.0,10.0597,10.073,10.0597,10.073,549300.0
2006-03-01 11:30:00,15.03,15.06,15.03,15.04,411000.0,10.0664,10.0864,10.0664,10.073,411000.0
2006-03-01 11:35:00,15.04,15.07,15.04,15.05,390000.0,10.073,10.0931,10.073,10.0797,390000.0
2006-03-01 11:40:00,15.06,15.06,15.04,15.05,250800.0,10.0864,10.0864,10.073,10.0797,250800.0
2006-03-01 11:45:00,15.05,15.06,15.05,15.06,192000.0,10.0797,10.0864,10.0797,10.0864,192000.0
2006-03-01 11:50:00,15.06,15.07,15.06,15.07,217200.0,10.0864,10.0931,10.0864,10.0931,217200.0
2006-03-01 11:55:00,15.07,15.07,15.05,15.07,260100.0,10.0931,10.0931,10.0797,10.0931,260100.0
2006-03-01 12:00:00,15.07,15.1,15.06,15.09,712500.0,10.0931,10.1132,10.0864,10.1065,712500.0
2006-03-01 12:05:00,15.08,15.09,15.07,15.08,314400.0,10.0998,10.1065,10.0931,10.0998,314400.0
2006-03-01 12:10:00,15.08,15.08,15.06,15.08,550200.0,10.0998,10.0998,10.0864,10.0998,550200.0
2006-03-01 12:15:00,15.08,15.08,15.07,15.07,216300.0,10.0998,10.0998,10.0931,10.0931,216300.0
2006-03-01 12:20:00,15.07,15.09,15.07,15.08,404100.0,10.0931,10.1065,10.0931,10.0998,404100.0
2006-03-01 12:25:00,15.07,15.08,15.07,15.07,213600.0,10.0931,10.0998,10.0931,10.0931,213600.0
2006-03-01 12:30:00,15.07,15.08,15.06,15.07,220200.0,10.0931,10.0998,10.0864,10.0931,220200.0
2006-03-01 12:35:00,15.07,15.08,15.06,15.06,98100.0,10.0931,10.0998,10.0864,10.0864,98100.0
2006-03-01 12:40:00,15.06,15.07,15.06,15.07,131400.0,10.0864,10.0931,10.0864,10.0931,131400.0
2006-03-01 12:45:00,15.07,15.07,15.05,15.06,126000.0,10.0931,10.0931,10.0797,10.0864,126000.0
2006-03-01 12:50:00,15.06,15.06,15.05,15.06,130200.0,10.0864,10.0864,10.0797,10.0864,130200.0
2006-03-01 12:55:00,15.06,15.07,15.05,15.07,112200.0,10.0864,10.0931,10.0797,10.0931,112200.0
2006-03-01 13:00:00,15.06,15.07,15.06,15.07,129600.0,10.0864,10.0931,10.0864,10.0931,129600.0
2006-03-01 13:05:00,15.07,15.07,15.04,15.05,316500.0,10.0931,10.0931,10.073,10.0797,316500.0
2006-03-01 13:10:00,15.05,15.05,15.04,15.05,203100.0,10.0797,10.0797,10.073,10.0797,203100.0
2006-03-01 13:15:00,15.05,15.05,15.05,15.05,108000.0,10.0797,10.0797,10.0797,10.0797,108000.0
2006-03-01 13:20:00,15.05,15.06,15.05,15.05,293100.0,10.0797,10.0864,10.0797,10.0797,293100.0
2006-03-01 13:25:00,15.05,15.05,15.05,15.05,93900.0,10.0797,10.0797,10.0797,10.0797,93900.0
2006-03-01 13:30:00,15.05,15.06,15.05,15.05,106500.0,10.0797,10.0864,10.0797,10.0797,106500.0
2006-03-01 13:35:00,15.05,15.06,15.05,15.05,194100.0,10.0797,10.0864,10.0797,10.0797,194100.0
2006-03-01 13:40:00,15.05,15.06,15.05,15.06,93000.0,10.0797,10.0864,10.0797,10.0864,93000.0
2006-03-01 13:45:00,15.06,15.07,15.06,15.06,278100.0,10.0864,10.0931,10.0864,10.0864,278100.0
2006-03-01 13:50:00,15.06,15.06,15.05,15.06,295200.0,10.0864,10.0864,10.0797,10.0864,295200.0
2006-03-01 13:55:00,15.06,15.07,15.06,15.06,667800.0,10.0864,10.0931,10.0864,10.0864,667800.0
2006-03-01 14:00:00,15.06,15.07,15.05,15.07,289800.0,10.0864,10.0931,10.0797,10.0931,289800.0
2006-03-01 14:05:00,15.07,15.08,15.06,15.07,343800.0,10.0931,10.0998,10.0864,10.0931,343800.0
2006-03-01 14:10:00,15.07,15.07,15.06,15.06,207300.0,10.0931,10.0931,10.0864,10.0864,207300.0
2006-03-01 14:15:00,15.06,15.07,15.05,15.06,226500.0,10.0864,10.0931,10.0797,10.0864,226500.0
2006-03-01 14:20:00,15.06,15.07,15.06,15.07,457500.0,10.0864,10.0931,10.0864,10.0931,457500.0
2006-03-01 14:25:00,15.07,15.07,15.06,15.06,503100.0,10.0931,10.0931,10.0864,10.0864,503100.0
2006-03-01 14:30:00,15.06,15.07,15.06,15.06,128700.0,10.0864,10.0931,10.0864,10.0864,128700.0
2006-03-01 14:35:00,15.06,15.07,15.05,15.06,344400.0,10.0864,10.0931,10.0797,10.0864,344400.0
2006-03-01 14:40:00,15.06,15.07,15.06,15.06,140400.0,10.0864,10.0931,10.0864,10.0864,140400.0
2006-03-01 14:45:00,15.06,15.07,15.05,15.06,293400.0,10.0864,10.0931,10.0797,10.0864,293400.0
2006-03-01 14:50:00,15.06,15.07,15.06,15.06,184800.0,10.0864,10.0931,10.0864,10.0864,184800.0
2006-03-01 14:55:00,15.06,15.07,15.05,15.06,382800.0,10.0864,10.0931,10.0797,10.0864,382800.0
2006-03-01 15:00:00,15.06,15.06,15.05,15.06,268800.0,10.0864,10.0864,10.0797,10.0864,268800.0
2006-03-01 15:05:00,15.06,15.06,15.06,15.06,268500.0,10.0864,10.0864,10.0864,10.0864,268500.0
2006-03-01 15:10:00,15.06,15.07,15.06,15.06,453900.0,10.0864,10.0931,10.0864,10.0864,453900.0
2006-03-01 15:15:00,15.06,15.07,15.06,15.06,344400.0,10.0864,10.0931,10.0864,10.0864,344400.0
2006-03-01 15:20:00,15.06,15.06,15.05,15.06,763200.0,10.0864,10.0864,10.0797,10.0864,763200.0
2006-03-01 15:25:00,15.06,15.06,15.05,15.06,536700.0,10.0864,10.0864,10.0797,10.0864,536700.0
2006-03-01 15:30:00,15.06,15.06,15.05,15.06,359400.0,10.0864,10.0864,10.0797,10.0864,359400.0
2006-03-01 15:35:00,15.06,15.07,15.06,15.06,1037700.0,10.0864,10.0931,10.0864,10.0864,1037700.0
2006-03-01 15:40:00,15.06,15.07,15.05,15.05,875400.0,10.0864,10.0931,10.0797,10.0797,875400.0
2006-03-01 15:45:00,15.05,15.05,15.04,15.05,809700.0,10.0797,10.0797,10.073,10.0797,809700.0
2006-03-01 15:50:00,15.05,15.06,15.05,15.05,853200.0,10.0797,10.0864,10.0797,10.0797,853200.0
2006-03-01 15:55:00,15.05,15.07,15.04,15.07,1008900.0,10.0797,10.0931,10.073,10.0931,1008900.0
2006-03-02 09:30:00,15.0,15.11,15.0,15.1,1302000.0,10.0463,10.1199,10.0463,10.1132,1302000.0
2006-03-02 09:35:00,15.1,15.15,15.1,15.13,693300.0,10.1132,10.1467,10.1132,10.1333,693300.0
2006-03-02 09:40:00,15.13,15.13,15.1,15.13,647400.0,10.1333,10.1333,10.1132,10.1333,647400.0
2006-03-02 09:45:00,15.13,15.15,15.12,15.15,636300.0,10.1333,10.1467,10.1266,10.1467,636300.0
2006-03-02 09:50:00,15.15,15.16,15.09,15.1,633300.0,10.1467,10.1534,10.1065,10.1132,633300.0
2006-03-02 09:55:00,15.09,15.16,15.08,15.12,1170000.0,10.1065,10.1534,10.0998,10.1266,1170000.0
2006-03-02 10:00:00,15.12,15.15,15.09,15.09,675600.0,10.1266,10.1467,10.1065,10.1065,675600.0
2006-03-02 10:05:00,15.09,15.14,15.09,15.14,610500.0,10.1065,10.14,10.1065,10.14,610500.0
2006-03-02 10:10:00,15.13,15.15,15.09,15.11,551100.0,10.1333,10.1467,10.1065,10.1199,551100.0
2006-03-02 10:15:00,15.12,15.12,15.11,15.11,468300.0,10.1266,10.1266,10.1199,10.1199,468300.0
2006-03-02 10:20:00,15.11,15.11,15.09,15.09,507000.0,10.1199,10.1199,10.1065,10.1065,507000.0
2006-03-02 10:25:00,15.09,15.12,15.09,15.12,519000.0,10.1065,10.1266,10.1065,10.1266,519000.0
2006-03-02 10:30:00,15.12,15.12,15.11,15.12,489000.0,10.1266,10.1266,10.1199,10.1266,489000.0
2006-03-02 10:35:00,15.12,15.12,15.11,15.11,349500.0,10.1266,10.1266,10.1199,10.1199,349500.0
2006-03-02 10:40:00,15.11,15.13,15.1,15.12,350700.0,10.1199,10.1333,10.1132,10.1266,350700.0
2006-03-02 10:45:00,15.12,15.13,15.11,15.12,259200.0,10.1266,10.1333,10.1199,10.1266,259200.0
2006-03-02 10:50:00,15.12,15.13,15.12,15.13,260100.0,10.1266,10.1333,10.1266,10.1333,260100.0
2006-03-02 10:55:00,15.13,15.13,15.1,15.11,464400.0,10.1333,10.1333,10.1132,10.1199,464400.0
2006-03-02 11:00:00,15.11,15.12,15.1,15.11,790200.0,10.1199,10.1266,10.1132,10.1199,790200.0
2006-03-02 11:05:00,15.11,15.12,15.09,15.09,540000.0,10.1199,10.1266,10.1065,10.1065,540000.0
2006-03-02 11:10:00,15.09,15.1,15.09,15.1,317400.0,10.1065,10.1132,10.1065,10.1132,317400.0
2006-03-02 11:15:00,15.1,15.11,15.08,15.09,417000.0,10.1132,10.1199,10.0998,10.1065,417000.0
2006-03-02 11:20:00,15.09,15.09,15.05,15.05,576000.0,10.1065,10.1065,10.0797,10.0797,576000.0
2006-03-02 11:25:00,15.05,15.06,15.04,15.06,509400.0,10.0797,10.0864,10.073,10.0864,509400.0
2006-03-02 11:30:00,15.06,15.08,15.06,15.07,649800.0,10.0864,10.0998,10.0864,10.0931,649800.0
2006-03-02 11:35:00,15.07,15.11,15.07,15.09,404400.0,10.0931,10.1199,10.0931,10.1065,404400.0
2006-03-02 11:40:00,15.09,15.09,15.07,15.08,347400.0,10.1065,10.1065,10.0931,10.0998,347400.0
2006-03-02 11:45:00,15.08,15.08,15.06,15.06,237900.0,10.0998,10.0998,10.0864,10.0864,237900.0
2006-03-02 11:50:00,15.07,15.07,15.03,15.03,480000.0,10.0931,10.0931,10.0664,10.0664,480000.0
2006-03-02 11:55:00,15.04,15.05,15.03,15.05,359700.0,10.073,10.0797,10.0664,10.0797,359700.0
2006-03-02 12:00:00,15.04,15.05,15.04,15.04,207600.0,10.073,10.0797,10.073,10.073,207600.0
2006-03-02 12:05:00,15.04,15.05,15.03,15.03,375600.0,10.073,10.0797,10.0664,10.0664,375600.0
2006-03-02 12:10:00,15.03,15.11,15.01,15.01,630900.0,10.0664,10.1199,10.053,10.053,630900.0
2006-03-02 12:15:00,15.01,15.02,14.99,15.0,1576800.0,10.053,10.0597,10.0396,10.0463,1576800.0
2006-03-02 12:20:00,15.0,15.0,14.98,14.99,733800.0,10.0463,10.0463,10.0329,10.0396,733800.0
2006-03-02 12:25:00,14.99,15.0,14.98,14.99,546600.0,10.0396,10.0463,10.0329,10.0396,546600.0
2006-03-02 12:30:00,14.99,15.01,14.98,15.0,427800.0,10.0396,10.053,10.0329,10.0463,427800.0
2006-03-02 12:35:00,15.0,15.01,14.99,14.99,333300.0,10.0463,10.053,10.0396,10.0396,333300.0
2006-03-02 12:40:00,14.99,15.0,14.99,14.99,342600.0,10.0396,10.0463,10.0396,10.0396,342600.0
2006-03-02 12:45:00,14.99,15.01,14.99,15.0,293100.0,10.0396,10.053,10.0396,10.0463,293100.0
2006-03-02 12:50:00,15.01,15.01,15.0,15.0,194100.0,10.053,10.053,10.0463,10.0463,194100.0
2006-03-02 12:55:00,15.0,15.01,15.0,15.01,148800.0,10.0463,10.053,10.0463,10.053,148800.0
2006-03-02 13:00:00,15.01,15.02,15.0,15.01,258900.0,10.053,10.0597,10.0463,10.053,258900.0
2006-03-02 13:05:00,15.01,15.02,14.99,15.0,380100.0,10.053,10.0597,10.0396,10.0463,380100.0
2006-03-02 13:10:00,15.0,15.02,15.0,15.02,493800.0,10.0463,10.0597,10.0463,10.0597,493800.0
2006-03-02 13:15:00,15.02,15.02,15.01,15.01,290700.0,10.0597,10.0597,10.053,10.053,290700.0
2006-03-02 13:20:00,15.01,15.02,15.01,15.02,250200.0,10.053,10.0597,10.053,10.0597,250200.0
2006-03-02 13:25:00,15.02,15.03,15.02,15.02,210300.0,10.0597,10.0664,10.0597,10.0597,210300.0
2006-03-02 13:30:00,15.02,15.03,15.02,15.03,290400.0,10.0597,10.0664,10.0597,10.0664,290400.0
2006-03-02 13:35:00,15.03,15.04,15.02,15.03,342600.0,10.0664,10.073,10.0597,10.0664,342600.0
2006-03-02 13:40:00,15.04,15.04,15.02,15.02,220200.0,10.073,10.073,10.0597,10.0597,220200.0
2006-03-02 13:45:00,15.02,15.04,15.02,15.04,258600.0,10.0597,10.073,10.0597,10.073,258600.0
2006-03-02 13:50:00,15.03,15.04,15.03,15.04,135300.0,10.0664,10.073,10.0664,10.073,135300.0
2006-03-02 13:55:00,15.04,15.05,15.04,15.04,269100.0,10.073,10.0797,10.073,10.073,269100.0
2006-03-02 14:00:00,15.04,15.05,15.04,15.05,258000.0,10.073,10.0797,10.073,10.0797,258000.0
2006-03-02 14:05:00,15.05,15.05,15.04,15.04,222300.0,10.0797,10.0797,10.073,10.073,222300.0
2006-03-02 14:10:00,15.04,15.04,15.03,15.04,536700.0,10.073,10.073,10.0664,10.073,536700.0
2006-03-02 14:15:00,15.04,15.04,15.03,15.04,372300.0,10.073,10.073,10.0664,10.073,372300.0
2006-03-02 14:20:00,15.04,15.05,15.02,15.03,488100.0,10.073,10.0797,10.0597,10.0664,488100.0
2006-03-02 14:25:00,15.03,15.03,15.02,15.02,369600.0,10.0664,10.0664,10.0597,10.0597,369600.0
2006-03-02 14:30:00,15.02,15.05,15.02,15.04,326700.0,10.0597,10.0797,10.0597,10.073,326700.0
2006-03-02 14:35:00,15.03,15.04,15.02,15.02,197100.0,10.0664,10.073,10.0597,10.0597,197100.0
2006-03-02 14:40:00,15.02,15.03,15.02,15.02,226800.0,10.0597,10.0664,10.0597,10.0597,226800.0
2006-03-02 14:45:00,15.02,15.03,15.02,15.02,213300.0,10.0597,10.0664,10.0597,10.0597,213300.0
2006-03-02 14:50:00,15.03,15.03,15.01,15.02,226200.0,10.0664,10.0664,10.053,10.0597,226200.0
2006-03-02 14:55:00,15.02,15.02,15.01,15.01,201300.0,10.0597,10.0597,10.053,10.053,201300.0
2006-03-02 15:00:00,15.01,15.03,15.01,15.03,301800.0,10.053,10.0664,10.053,10.0664,301800.0
2006-03-02 15:05:00,15.03,15.05,15.03,15.04,279900.0,10.0664,10.0797,10.0664,10.073,279900.0
2006-03-02 15:10:00,15.04,15.06,15.04,15.05,508200.0,10.073,10.0864,10.073,10.0797,508200.0
2006-03-02 15:15:00,15.05,15.07,15.05,15.06,540900.0,10.0797,10.0931,10.0797,10.0864,540900.0
2006-03-02 15:20:00,15.06,15.06,15.04,15.04,509100.0,10.0864,10.0864,10.073,10.073,509100.0
2006-03-02 15:25:00,15.04,15.05,15.03,15.03,270600.0,10.073,10.0797,10.0664,10.0664,270600.0
2006-03-02 15:30:00,15.03,15.03,15.02,15.03,492600.0,10.0664,10.0664,10.0597,10.0664,492600.0
2006-03-02 15:35:00,15.03,15.05,15.02,15.03,444600.0,10.0664,10.0797,10.0597,10.0664,444600.0
2006-03-02 15:40:00,15.04,15.04,15.02,15.03,417900.0,10.073,10.073,10.0597,10.0664,417900.0
2006-03-02 15:45:00,15.03,15.04,15.02,15.02,414600.0,10.0664,10.073,10.0597,10.0597,414600.0
2006-03-02 15:50:00,15.02,15.02,15.01,15.02,833400.0,10.0597,10.0597,10.053,10.0597,833400.0
2006-03-02 15:55:00,15.02,15.04,15.02,15.02,652200.0,10.0597,10.073,10.0597,10.0597,652200.0
2006-03-03 09:30:00,14.96,15.08,14.95,15.06,1126200.0,10.0195,10.0998,10.0128,10.0864,1126200.0
2006-03-03 09:35:00,15.06,15.07,15.03,15.04,576900.0,10.0864,10.0931,10.0664,10.073,576900.0
2006-03-03 09:40:00,15.05,15.05,15.01,15.03,508500.0,10.0797,10.0797,10.053,10.0664,508500.0
2006-03-03 09:45:00,15.03,15.04,15.01,15.02,591900.0,10.0664,10.073,10.053,10.0597,591900.0
2006-03-03 09:50:00,15.02,15.02,15.0,15.01,621000.0,10.0597,10.0597,10.0463,10.053,621000.0
2006-03-03 09:55:00,15.01,15.02,15.0,15.01,388200.0,10.053,10.0597,10.0463,10.053,388200.0
2006-03-03 10:00:00,15.01,15.05,15.01,15.02,466200.0,10.053,10.0797,10.053,10.0597,466200.0
2006-03-03 10:05:00,15.02,15.04,15.02,15.03,211800.0,10.0597,10.073,10.0597,10.0664,211800.0
2006-03-03 10:10:00,15.03,15.04,15.02,15.04,267300.0,10.0664,10.073,10.0597,10.073,267300.0
2006-03-03 10:15:00,15.04,15.05,15.03,15.04,154800.0,10.073,10.0797,10.0664,10.073,154800.0
2006-03-03 10:20:00,15.04,15.05,15.03,15.05,199200.0,10.073,10.0797,10.0664,10.0797,199200.0
2006-03-03 10:25:00,15.04,15.07,15.04,15.06,332700.0,10.073,10.0931,10.073,10.0864,332700.0
2006-03-03 10:30:00,15.06,15.08,15.06,15.06,370200.0,10.0864,10.0998,10.0864,10.0864,370200.0
2006-03-03 10:35:00,15.06,15.07,15.05,15.05,186600.0,10.0864,10.0931,10.0797,10.0797,186600.0
2006-03-03 10:40:00,15.06,15.09,15.05,15.09,214200.0,10.0864,10.1065,10.0797,10.1065,214200.0
2006-03-03 10:45:00,15.09,15.1,15.08,15.1,355500.0,10.1065,10.1132,10.0998,10.1132,355500.0
2006-03-03 10:50:00,15.1,15.1,15.07,15.07,354300.0,10.1132,10.1132,10.0931,10.0931,354300.0
2006-03-03 10:55:00,15.07,15.09,15.07,15.08,243000.0,10.0931,10.1065,10.0931,10.0998,243000.0
2006-03-03 11:00:00,15.08,15.09,15.07,15.07,229200.0,10.0998,10.1065,10.0931,10.0931,229200.0
2006-03-03 11:05:00,15.07,15.08,15.07,15.07,498000.0,10.0931,10.0998,10.0931,10.0931,498000.0
2006-03-03 11:10:00,15.07,15.08,15.07,15.07,341700.0,10.0931,10.0998,10.0931,10.0931,341700.0
2006-03-03 11:15:00,15.07,15.07,15.05,15.05,411600.0,10.0931,10.0931,10.0797,10.0797,411600.0
2006-03-03 11:20:00,15.05,15.07,15.05,15.07,181200.0,10.0797,10.0931,10.0797,10.0931,181200.0
2006-03-03 11:25:00,15.07,15.08,15.07,15.07,185700.0,10.0931,10.0998,10.0931,10.0931,185700.0
2006-03-03 11:30:00,15.07,15.07,15.05,15.06,165600.0,10.0931,10.0931,10.0797,10.0864,165600.0
2006-03-03 11:35:00,15.07,15.09,15.06,15.09,135600.0,10.0931,10.1065,10.0864,10.1065,135600.0
2006-03-03 11:40:00,15.09,15.09,15.07,15.08,129600.0,10.1065,10.1065,10.0931,10.0998,129600.0
2006-03-03 11:45:00,15.08,15.09,15.07,15.08,219300.0,10.0998,10.1065,10.0931,10.0998,219300.0
2006-03-03 11:50:00,15.07,15.09,15.07,15.09,199200.0,10.0931,10.1065,10.0931,10.1065,199200.0
2006-03-03 11:55:00,15.08,15.1,15.08,15.09,100500.0,10.0998,10.1132,10.0998,10.1065,100500.0
2006-03-03 12:00:00,15.08,15.1,15.08,15.08,262500.0,10.0998,10.1132,10.0998,10.0998,262500.0
2006-03-03 12:05:00,15.08,15.11,15.07,15.1,492300.0,10.0998,10.1199,10.0931,10.1132,492300.0
2006-03-03 12:10:00,15.1,15.11,15.08,15.1,689400.0,10.1132,10.1199,10.0998,10.1132,689400.0
2006-03-03 12:15:00,15.1,15.11,15.1,15.1,187500.0,10.1132,10.1199,10.1132,10.1132,187500.0
2006-03-03 12:20:00,15.1,15.13,15.1,15.13,539100.0,10.1132,10.1333,10.1132,10.1333,539100.0
2006-03-03 12:25:00,15.13,15.15,15.13,15.14,572400.0,10.1333,10.1467,10.1333,10.14,572400.0
2006-03-03 12:30:00,15.14,15.14,15.11,15.12,432000.0,10.14,10.14,10.1199,10.1266,432000.0
2006-03-03 12:35:00,15.12,15.13,15.12,15.12,144300.0,10.1266,10.1333,10.1266,10.1266,144300.0
2006-03-03 12:40:00,15.12,15.13,15.1,15.1,463200.0,10.1266,10.1333,10.1132,10.1132,463200.0
2006-03-03 12:45:00,15.1,15.11,15.09,15.1,505500.0,10.1132,10.1199,10.1065,10.1132,505500.0
2006-03-03 12:50:00,15.1,15.11,15.09,15.11,198000.0,10.1132,10.1199,10.1065,10.1199,198000.0
2006-03-03 12:55:00,15.11,15.13,15.11,15.11,247500.0,10.1199,10.1333,10.1199,10.1199,247500.0
2006-03-03 13:00:00,15.11,15.12,15.11,15.11,97500.0,10.1199,10.1266,10.1199,10.1199,97500.0
2006-03-03 13:05:00,15.11,15.11,15.1,15.1,66000.0,10.1199,10.1199,10.1132,10.1132,66000.0
2006-03-03 13:10:00,15.11,15.12,15.1,15.11,167700.0,10.1199,10.1266,10.1132,10.1199,167700.0
2006-03-03 13:15:00,15.11,15.12,15.1,15.11,178500.0,10.1199,10.1266,10.1132,10.1199,178500.0
2006-03-03 13:20:00,15.11,15.12,15.11,15.12,303000.0,10.1199,10.1266,10.1199,10.1266,303000.0
2006-03-03 13:25:00,15.11,15.15,15.11,15.15,528600.0,10.1199,10.1467,10.1199,10.1467,528600.0
2006-03-03 13:30:00,15.15,15.16,15.14,15.16,745200.0,10.1467,10.1534,10.14,10.1534,745200.0
2006-03-03 13:35:00,15.16,15.16,15.12,15.12,323100.0,10.1534,10.1534,10.1266,10.1266,323100.0
2006-03-03 13:40:00,15.12,15.13,15.11,15.13,226200.0,10.1266,10.1333,10.1199,10.1333,226200.0
2006-03-03 13:45:00,15.13,15.15,15.13,15.14,360000.0,10.1333,10.1467,10.1333,10.14,360000.0
2006-03-03 13:50:00,15.14,15.15,15.13,15.15,324300.0,10.14,10.1467,10.1333,10.1467,324300.0
2006-03-03 13:55:00,15.15,15.15,15.13,15.13,257700.0,10.1467,10.1467,10.1333,10.1333,257700.0
2006-03-03 14:00:00,15.13,15.15,15.12,15.14,172200.0,10.1333,10.1467,10.1266,10.14,172200.0
2006-03-03 14:05:00,15.14,15.15,15.13,15.13,485400.0,10.14,10.1467,10.1333,10.1333,485400.0
2006-03-03 14:10:00,15.14,15.15,15.13,15.14,192600.0,10.14,10.1467,10.1333,10.14,192600.0
2006-03-03 14:15:00,15.14,15.15,15.13,15.14,146400.0,10.14,10.1467,10.1333,10.14,146400.0
2006-03-03 14:20:00,15.14,15.14,15.13,15.14,318300.0,10.14,10.14,10.1333,10.14,318300.0
2006-03-03 14:25:00,15.13,15.14,15.13,15.13,184500.0,10.1333,10.14,10.1333,10.1333,184500.0
2006-03-03 14:30:00,15.14,15.14,15.12,15.14,86100.0,10.14,10.14,10.1266,10.14,86100.0
2006-03-03 14:35:00,15.14,15.17,15.14,15.16,445800.0,10.14,10.1601,10.14,10.1534,445800.0
2006-03-03 14:40:00,15.16,15.16,15.14,15.15,573000.0,10.1534,10.1534,10.14,10.1467,573000.0
2006-03-03 14:45:00,15.15,15.15,15.14,15.15,246000.0,10.1467,10.1467,10.14,10.1467,246000.0
2006-03-03 14:50:00,15.15,15.16,15.14,15.15,261600.0,10.1467,10.1534,10.14,10.1467,261600.0
2006-03-03 14:55:00,15.15,15.15,15.14,15.15,159900.0,10.1467,10.1467,10.14,10.1467,159900.0
2006-03-03 15:00:00,15.15,15.16,15.13,15.14,208200.0,10.1467,10.1534,10.1333,10.14,208200.0
2006-03-03 15:05:00,15.13,15.13,15.11,15.12,364500.0,10.1333,10.1333,10.1199,10.1266,364500.0
2006-03-03 15:10:00,15.12,15.13,15.11,15.12,178200.0,10.1266,10.1333,10.1199,10.1266,178200.0
2006-03-03 15:15:00,15.13,15.13,15.09,15.11,404700.0,10.1333,10.1333,10.1065,10.1199,404700.0
2006-03-03 15:20:00,15.11,15.12,15.1,15.12,511500.0,10.1199,10.1266,10.1132,10.1266,511500.0
2006-03-03 15:25:00,15.12,15.14,15.11,15.12,578400.0,10.1266,10.14,10.1199,10.1266,578400.0
2006-03-03 15:30:00,15.12,15.13,15.11,15.11,432000.0,10.1266,10.1333,10.1199,10.1199,432000.0
2006-03-03 15:35:00,15.11,15.13,15.11,15.11,503400.0,10.1199,10.1333,10.1199,10.1199,503400.0
2006-03-03 15:40:00,15.11,15.14,15.11,15.11,538800.0,10.1199,10.14,10.1199,10.1199,538800.0
2006-03-03 15:45:00,15.12,15.12,15.1,15.12,587700.0,10.1266,10.1266,10.1132,10.1266,587700.0
2006-03-03 15:50:00,15.12,15.13,15.11,15.11,649800.0,10.1266,10.1333,10.1199,10.1199,649800.0
2006-03-03 15:55:00,15.11,15.11,15.08,15.11,936900.0,10.1199,10.1199,10.0998,10.1199,936900.0
2006-03-06 09:30:00,15.16,15.18,15.15,15.17,1054500.0,10.1534,10.1668,10.1467,10.1601,1054500.0
2006-03-06 09:35:00,15.16,15.17,15.14,15.15,822900.0,10.1534,10.1601,10.14,10.1467,822900.0
2006-03-06 09:40:00,15.15,15.16,15.13,15.15,656400.0,10.1467,10.1534,10.1333,10.1467,656400.0
2006-03-06 09:45:00,15.14,15.16,15.13,15.15,626700.0,10.14,10.1534,10.1333,10.1467,626700.0
2006-03-06 09:50:00,15.15,15.15,15.13,15.13,534900.0,10.1467,10.1467,10.1333,10.1333,534900.0
2006-03-06 09:55:00,15.13,15.14,15.13,15.13,688800.0,10.1333,10.14,10.1333,10.1333,688800.0
2006-03-06 10:00:00,15.13,15.15,15.11,15.15,435900.0,10.1333,10.1467,10.1199,10.1467,435900.0
2006-03-06 10:05:00,15.15,15.15,15.11,15.12,400800.0,10.1467,10.1467,10.1199,10.1266,400800.0
2006-03-06 10:10:00,15.12,15.13,15.11,15.11,188400.0,10.1266,10.1333,10.1199,10.1199,188400.0
2006-03-06 10:15:00,15.11,15.13,15.11,15.12,403800.0,10.1199,10.1333,10.1199,10.1266,403800.0
2006-03-06 10:20:00,15.12,15.12,15.1,15.11,288600.0,10.1266,10.1266,10.1132,10.1199,288600.0
2006-03-06 10:25:00,15.11,15.11,15.09,15.11,481200.0,10.1199,10.1199,10.1065,10.1199,481200.0
2006-03-06 10:30:00,15.11,15.11,15.09,15.1,565500.0,10.1199,10.1199,10.1065,10.1132,565500.0
2006-03-06 10:35:00,15.1,15.1,15.09,15.09,424200.0,10.1132,10.1132,10.1065,10.1065,424200.0
2006-03-06 10:40:00,15.1,15.11,15.09,15.09,159600.0,10.1132,10.1199,10.1065,10.1065,159600.0
2006-03-06 10:45:00,15.09,15.1,15.09,15.1,460200.0,10.1065,10.1132,10.1065,10.1132,460200.0
2006-03-06 10:50:00,15.09,15.11,15.09,15.1,157500.0,10.1065,10.1199,10.1065,10.1132,157500.0
2006-03-06 10:55:00,15.1,15.11,15.09,15.11,525000.0,10.1132,10.1199,10.1065,10.1199,525000.0
2006-03-06 11:00:00,15.11,15.11,15.09,15.1,908100.0,10.1199,10.1199,10.1065,10.1132,908100.0
2006-03-06 11:05:00,15.1,15.11,15.1,15.1,204900.0,10.1132,10.1199,10.1132,10.1132,204900.0
2006-03-06 11:10:00,15.1,15.1,15.07,15.08,547800.0,10.1132,10.1132,10.0931,10.0998,547800.0
2006-03-06 11:15:00,15.08,15.1,15.07,15.09,481500.0,10.0998,10.1132,10.0931,10.1065,481500.0
2006-03-06 11:20:00,15.08,15.09,15.08,15.08,221700.0,10.0998,10.1065,10.0998,10.0998,221700.0
2006-03-06 11:25:00,15.09,15.11,15.08,15.1,256500.0,10.1065,10.1199,10.0998,10.1132,256500.0
2006-03-06 11:30:00,15.11,15.13,15.1,15.12,186600.0,10.1199,10.1333,10.1132,10.1266,186600.0
2006-03-06 11:35:00,15.11,15.13,15.1,15.11,362400.0,10.1199,10.1333,10.1132,10.1199,362400.0
2006-03-06 11:40:00,15.11,15.12,15.1,15.12,196500.0,10.1199,10.1266,10.1132,10.1266,196500.0
2006-03-06 11:45:00,15.12,15.13,15.12,15.12,228600.0,10.1266,10.1333,10.1266,10.1266,228600.0
2006-03-06 11:50:00,15.13,15.13,15.12,15.12,141600.0,10.1333,10.1333,10.1266,10.1266,141600.0
2006-03-06 11:55:00,15.12,15.12,15.12,15.12,955800.0,10.1266,10.1266,10.1266,10.1266,955800.0
2006-03-06 12:00:00,15.12,15.13,15.12,15.12,168600.0,10.1266,10.1333,10.1266,10.1266,168600.0
2006-03-06 12:05:00,15.12,15.13,15.11,15.11,117600.0,10.1266,10.1333,10.1199,10.1199,117600.0
2006-03-06 12:10:00,15.11,15.11,15.1,15.1,126000.0,10.1199,10.1199,10.1132,10.1132,126000.0
2006-03-06 12:15:00,15.1,15.11,15.1,15.11,135000.0,10.1132,10.1199,10.1132,10.1199,135000.0
2006-03-06 12:20:00,15.11,15.12,15.11,15.12,64200.0,10.1199,10.1266,10.1199,10.1266,64200.0
2006-03-06 12:25:00,15.12,15.13,15.11,15.12,298200.0,10.1266,10.1333,10.1199,10.1266,298200.0
2006-03-06 12:30:00,15.11,15.12,15.11,15.11,88200.0,10.1199,10.1266,10.1199,10.1199,88200.0
2006-03-06 12:35:00,15.11,15.11,15.11,15.11,67500.0,10.1199,10.1199,10.1199,10.1199,67500.0
2006-03-06 12:40:00,15.12,15.12,15.1,15.11,126000.0,10.1266,10.1266,10.1132,10.1199,126000.0
2006-03-06 12:45:00,15.11,15.11,15.1,15.11,90900.0,10.1199,10.1199,10.1132,10.1199,90900.0
2006-03-06 12:50:00,15.1,15.11,15.1,15.11,123300.0,10.1132,10.1199,10.1132,10.1199,123300.0
2006-03-06 12:55:00,15.11,15.11,15.1,15.11,152700.0,10.1199,10.1199,10.1132,10.1199,152700.0
2006-03-06 13:00:00,15.1,15.12,15.1,15.11,210000.0,10.1132,10.1266,10.1132,10.1199,210000.0
2006-03-06 13:05:00,15.11,15.12,15.1,15.11,266100.0,10.1199,10.1266,10.1132,10.1199,266100.0
2006-03-06 13:10:00,15.11,15.11,15.1,15.11,149100.0,10.1199,10.1199,10.1132,10.1199,149100.0
2006-03-06 13:15:00,15.11,15.11,15.1,15.11,63300.0,10.1199,10.1199,10.1132,10.1199,63300.0
2006-03-06 13:20:00,15.11,15.11,15.1,15.1,48600.0,10.1199,10.1199,10.1132,10.1132,48600.0
2006-03-06 13:25:00,15.1,15.1,15.07,15.07,587700.0,10.1132,10.1132,10.0931,10.0931,587700.0
2006-03-06 13:30:00,15.07,15.07,15.04,15.04,711300.0,10.0931,10.0931,10.073,10.073,711300.0
2006-03-06 13:35:00,15.04,15.04,15.02,15.03,803400.0,10.073,10.073,10.0597,10.0664,803400.0
2006-03-06 13:40:00,15.03,15.03,15.02,15.02,623700.0,10.0664,10.0664,10.0597,10.0597,623700.0
2006-03-06 13:45:00,15.02,15.03,15.01,15.01,368100.0,10.0597,10.0664,10.053,10.053,368100.0
2006-03-06 13:50:00,15.01,15.03,15.01,15.02,298800.0,10.053,10.0664,10.053,10.0597,298800.0
2006-03-06 13:55:00,15.02,15.03,15.02,15.02,203400.0,10.0597,10.0664,10.0597,10.0597,203400.0
2006-03-06 14:00:00,15.02,15.02,15.01,15.02,533400.0,10.0597,10.0597,10.053,10.0597,533400.0
2006-03-06 14:05:00,15.02,15.02,15.0,15.01,985800.0,10.0597,10.0597,10.0463,10.053,985800.0
2006-03-06 14:10:00,15.01,15.01,15.0,15.01,366000.0,10.053,10.053,10.0463,10.053,366000.0
2006-03-06 14:15:00,15.01,15.01,14.99,15.0,454200.0,10.053,10.053,10.0396,10.0463,454200.0
2006-03-06 14:20:00,15.0,15.01,14.99,15.0,386700.0,10.0463,10.053,10.0396,10.0463,386700.0
2006-03-06 14:25:00,15.0,15.01,15.0,15.01,276900.0,10.0463,10.053,10.0463,10.053,276900.0
2006-03-06 14:30:00,15.01,15.02,15.0,15.01,285600.0,10.053,10.0597,10.0463,10.053,285600.0
2006-03-06 14:35:00,15.01,15.03,15.01,15.02,179400.0,10.053,10.0664,10.053,10.0597,179400.0
2006-03-06 14:40:00,15.02,15.02,15.01,15.02,325500.0,10.0597,10.0597,10.053,10.0597,325500.0
2006-03-06 14:45:00,15.02,15.1,15.01,15.02,303000.0,10.0597,10.1132,10.053,10.0597,303000.0
2006-03-06 14:50:00,15.02,15.03,15.01,15.02,293400.0,10.0597,10.0664,10.053,10.0597,293400.0
2006-03-06 14:55:00,15.02,15.02,15.01,15.01,162000.0,10.0597,10.0597,10.053,10.053,162000.0
2006-03-06 15:00:00,15.01,15.03,15.01,15.03,255900.0,10.053,10.0664,10.053,10.0664,255900.0
2006-03-06 15:05:00,15.02,15.03,15.02,15.02,304800.0,10.0597,10.0664,10.0597,10.0597,304800.0
2006-03-06 15:10:00,15.02,15.02,15.02,15.02,254400.0,10.0597,10.0597,10.0597,10.0597,254400.0
2006-03-06 15:15:00,15.02,15.02,15.02,15.02,305700.0,10.0597,10.0597,10.0597,10.0597,305700.0
2006-03-06 15:20:00,15.02,15.02,15.01,15.02,389700.0,10.0597,10.0597,10.053,10.0597,389700.0
2006-03-06 15:25:00,15.02,15.04,15.02,15.03,262800.0,10.0597,10.073,10.0597,10.0664,262800.0
2006-03-06 15:30:00,15.04,15.05,15.03,15.03,470700.0,10.073,10.0797,10.0664,10.0664,470700.0
2006-03-06 15:35:00,15.03,15.05,15.03,15.04,402600.0,10.0664,10.0797,10.0664,10.073,402600.0
2006-03-06 15:40:00,15.04,15.05,15.02,15.03,586800.0,10.073,10.0797,10.0597,10.0664,586800.0
2006-03-06 15:45:00,15.03,15.04,15.02,15.03,525300.0,10.0664,10.073,10.0597,10.0664,525300.0
2006-03-06 15:50:00,15.03,15.05,15.02,15.03,453900.0,10.0664,10.0797,10.0597,10.0664,453900.0
2006-03-06 15:55:00,15.04,15.05,15.0,15.05,590700.0,10.073,10.0797,10.0463,10.0797,590700.0
2006-03-07 09:30:00,15.06,15.07,15.03,15.05,516600.0,10.0864,10.0931,10.0664,10.0797,516600.0
2006-03-07 09:35:00,15.05,15.06,15.02,15.03,550800.0,10.0797,10.0864,10.0597,10.0664,550800.0
2006-03-07 09:40:00,15.03,15.05,15.02,15.05,441900.0,10.0664,10.0797,10.0597,10.0797,441900.0
2006-03-07 09:45:00,15.06,15.07,15.04,15.05,447900.0,10.0864,10.0931,10.073,10.0797,447900.0
2006-03-07 09:50:00,15.05,15.06,15.04,15.04,234600.0,10.0797,10.0864,10.073,10.073,234600.0
2006-03-07 09:55:00,15.04,15.06,15.03,15.05,354000.0,10.073,10.0864,10.0664,10.0797,354000.0
2006-03-07 10:00:00,15.05,15.08,15.05,15.08,380400.0,10.0797,10.0998,10.0797,10.0998,380400.0
2006-03-07 10:05:00,15.08,15.1,15.07,15.09,539700.0,10.0998,10.1132,10.0931,10.1065,539700.0
2006-03-07 10:10:00,15.09,15.1,15.08,15.09,370200.0,10.1065,10.1132,10.0998,10.1065,370200.0
2006-03-07 10:15:00,15.1,15.1,15.08,15.09,455700.0,10.1132,10.1132,10.0998,10.1065,455700.0
2006-03-07 10:20:00,15.08,15.1,15.07,15.08,327900.0,10.0998,10.1132,10.0931,10.0998,327900.0
2006-03-07 10:25:00,15.08,15.08,15.06,15.07,183300.0,10.0998,10.0998,10.0864,10.0931,183300.0
2006-03-07 10:30:00,15.07,15.08,15.06,15.07,463800.0,10.0931,10.0998,10.0864,10.0931,463800.0
2006-03-07 10:35:00,15.07,15.07,15.05,15.07,372300.0,10.0931,10.0931,10.0797,10.0931,372300.0
2006-03-07 10:40:00,15.07,15.07,15.06,15.06,149100.0,10.0931,10.0931,10.0864,10.0864,149100.0
2006-03-07 10:45:00,15.06,15.08,15.06,15.07,219000.0,10.0864,10.0998,10.0864,10.0931,219000.0
2006-03-07 10:50:00,15.07,15.08,15.07,15.08,173100.0,10.0931,10.0998,10.0931,10.0998,173100.0
2006-03-07 10:55:00,15.08,15.08,15.07,15.07,237000.0,10.0998,10.0998,10.0931,10.0931,237000.0
2006-03-07 11:00:00,15.07,15.08,15.07,15.07,834300.0,10.0931,10.0998,10.0931,10.0931,834300.0
2006-03-07 11:05:00,15.08,15.08,15.07,15.08,391800.0,10.0998,10.0998,10.0931,10.0998,391800.0
2006-03-07 11:10:00,15.08,15.08,15.07,15.07,286200.0,10.0998,10.0998,10.0931,10.0931,286200.0
2006-03-07 11:15:00,15.07,15.08,15.07,15.08,146700.0,10.0931,10.0998,10.0931,10.0998,146700.0
2006-03-07 11:20:00,15.08,15.09,15.06,15.07,292800.0,10.0998,10.1065,10.0864,10.0931,292800.0
2006-03-07 11:25:00,15.08,15.09,15.08,15.08,305400.0,10.0998,10.1065,10.0998,10.0998,305400.0
2006-03-07 11:30:00,15.08,15.1,15.08,15.08,352800.0,10.0998,10.1132,10.0998,10.0998,352800.0
2006-03-07 11:35:00,15.08,15.09,15.08,15.09,123600.0,10.0998,10.1065,10.0998,10.1065,123600.0
2006-03-07 11:40:00,15.09,15.09,15.07,15.07,255600.0,10.1065,10.1065,10.0931,10.0931,255600.0
2006-03-07 11:45:00,15.08,15.08,15.07,15.08,132000.0,10.0998,10.0998,10.0931,10.0998,132000.0
2006-03-07 11:50:00,15.09,15.1,15.08,15.09,245400.0,10.1065,10.1132,10.0998,10.1065,245400.0
2006-03-07 11:55:00,15.09,15.09,15.08,15.09,293700.0,10.1065,10.1065,10.0998,10.1065,293700.0
2006-03-07 12:00:00,15.09,15.1,15.08,15.09,149700.0,10.1065,10.1132,10.0998,10.1065,149700.0
2006-03-07 12:05:00,15.09,15.09,15.08,15.08,165600.0,10.1065,10.1065,10.0998,10.0998,165600.0
2006-03-07 12:10:00,15.08,15.09,15.08,15.09,110400.0,10.0998,10.1065,10.0998,10.1065,110400.0
2006-03-07 12:15:00,15.09,15.09,15.07,15.07,157200.0,10.1065,10.1065,10.0931,10.0931,157200.0
2006-03-07 12:20:00,15.07,15.08,15.07,15.08,102600.0,10.0931,10.0998,10.0931,10.0998,102600.0
2006-03-07 12:25:00,15.08,15.08,15.07,15.08,250500.0,10.0998,10.0998,10.0931,10.0998,250500.0
2006-03-07 12:30:00,15.07,15.08,15.07,15.07,303600.0,10.0931,10.0998,10.0931,10.0931,303600.0
2006-03-07 12:35:00,15.07,15.08,15.07,15.08,247200.0,10.0931,10.0998,10.0931,10.0998,247200.0
2006-03-07 12:40:00,15.07,15.09,15.07,15.09,186600.0,10.0931,10.1065,10.0931,10.1065,186600.0
2006-03-07 12:45:00,15.09,15.09,15.08,15.08,235500.0,10.1065,10.1065,10.0998,10.0998,235500.0
2006-03-07 12:50:00,15.08,15.09,15.08,15.09,229500.0,10.0998,10.1065,10.0998,10.1065,229500.0
2006-03-07 12:55:00,15.09,15.1,15.08,15.09,213900.0,10.1065,10.1132,10.0998,10.1065,213900.0
2006-03-07 13:00:00,15.09,15.1,15.09,15.1,189000.0,10.1065,10.1132,10.1065,10.1132,189000.0
2006-03-07 13:05:00,15.1,15.1,15.09,15.09,166800.0,10.1132,10.1132,10.1065,10.1065,166800.0
2006-03-07 13:10:00,15.09,15.09,15.07,15.07,339600.0,10.1065,10.1065,10.0931,10.0931,339600.0
2006-03-07 13:15:00,15.07,15.07,15.07,15.07,212100.0,10.0931,10.0931,10.0931,10.0931,212100.0
2006-03-07 13:20:00,15.07,15.08,15.07,15.08,179400.0,10.0931,10.0998,10.0931,10.0998,179400.0
2006-03-07 13:25:00,15.08,15.09,15.08,15.08,200100.0,10.0998,10.1065,10.0998,10.0998,200100.0
2006-03-07 13:30:00,15.08,15.08,15.08,15.08,171900.0,10.0998,10.0998,10.0998,10.0998,171900.0
2006-03-07 13:35:00,15.08,15.08,15.07,15.08,125400.0,10.0998,10.0998,10.0931,10.0998,125400.0
2006-03-07 13:40:00,15.08,15.08,15.08,15.08,96300.0,10.0998,10.0998,10.0998,10.0998,96300.0
2006-03-07 13:45:00,15.08,15.09,15.08,15.09,205500.0,10.0998,10.1065,10.0998,10.1065,205500.0
2006-03-07 13:50:00,15.09,15.12,15.09,15.12,604800.0,10.1065,10.1266,10.1065,10.1266,604800.0
2006-03-07 13:55:00,15.12,15.12,15.1,15.1,352800.0,10.1266,10.1266,10.1132,10.1132,352800.0
2006-03-07 14:00:00,15.1,15.1,15.08,15.09,149700.0,10.1132,10.1132,10.0998,10.1065,149700.0
2006-03-07 14:05:00,15.09,15.09,15.08,15.09,638100.0,10.1065,10.1065,10.0998,10.1065,638100.0
2006-03-07 14:10:00,15.08,15.08,15.06,15.06,410100.0,10.0998,10.0998,10.0864,10.0864,410100.0
2006-03-07 14:15:00,15.07,15.07,15.05,15.07,288600.0,10.0931,10.0931,10.0797,10.0931,288600.0
2006-03-07 14:20:00,15.07,15.07,15.06,15.07,392400.0,10.0931,10.0931,10.0864,10.0931,392400.0
2006-03-07 14:25:00,15.08,15.08,15.07,15.07,258900.0,10.0998,10.0998,10.0931,10.0931,258900.0
2006-03-07 14:30:00,15.07,15.07,15.06,15.07,517500.0,10.0931,10.0931,10.0864,10.0931,517500.0
2006-03-07 14:35:00,15.07,15.07,15.05,15.06,276000.0,10.0931,10.0931,10.0797,10.0864,276000.0
2006-03-07 14:40:00,15.06,15.08,15.06,15.07,185100.0,10.0864,10.0998,10.0864,10.0931,185100.0
2006-03-07 14:45:00,15.08,15.08,15.07,15.08,201300.0,10.0998,10.0998,10.0931,10.0998,201300.0
2006-03-07 14:50:00,15.08,15.1,15.07,15.09,414600.0,10.0998,10.1132,10.0931,10.1065,414600.0
2006-03-07 14:55:00,15.09,15.1,15.08,15.09,321000.0,10.1065,10.1132,10.0998,10.1065,321000.0
2006-03-07 15:00:00,15.09,15.09,15.07,15.08,302100.0,10.1065,10.1065,10.0931,10.0998,302100.0
2006-03-07 15:05:00,15.08,15.09,15.07,15.08,297300.0,10.0998,10.1065,10.0931,10.0998,297300.0
2006-03-07 15:10:00,15.07,15.08,15.06,15.06,449400.0,10.0931,10.0998,10.0864,10.0864,449400.0
2006-03-07 15:15:00,15.06,15.07,15.05,15.07,620700.0,10.0864,10.0931,10.0797,10.0931,620700.0
2006-03-07 15:20:00,15.06,15.07,15.06,15.07,347700.0,10.0864,10.0931,10.0864,10.0931,347700.0
2006-03-07 15:25:00,15.07,15.08,15.07,15.08,219000.0,10.0931,10.0998,10.0931,10.0998,219000.0
2006-03-07 15:30:00,15.08,15.09,15.08,15.08,499200.0,10.0998,10.1065,10.0998,10.0998,499200.0
2006-03-07 15:35:00,15.08,15.11,15.07,15.1,473400.0,10.0998,10.1199,10.0931,10.1132,473400.0
2006-03-07 15:40:00,15.1,15.11,15.08,15.09,429900.0,10.1132,10.1199,10.0998,10.1065,429900.0
2006-03-07 15:45:00,15.09,15.09,15.08,15.08,341400.0,10.1065,10.1065,10.0998,10.0998,341400.0
2006-03-07 15:50:00,15.08,15.09,15.08,15.09,531000.0,10.0998,10.1065,10.0998,10.1065,531000.0
2006-03-07 15:55:00,15.09,15.09,15.08,15.09,636600.0,10.1065,10.1065,10.0998,10.1065,636600.0
2006-03-08 09:30:00,15.07,15.08,15.05,15.08,392700.0,10.0931,10.0998,10.0797,10.0998,392700.0
2006-03-08 09:35:00,15.08,15.13,15.07,15.13,420900.0,10.0998,10.1333,10.0931,10.1333,420900.0
2006-03-08 09:40:00,15.13,15.13,15.1,15.11,667800.0,10.1333,10.1333,10.1132,10.1199,667800.0
2006-03-08 09:45:00,15.1,15.11,15.08,15.09,290700.0,10.1132,10.1199,10.0998,10.1065,290700.0
2006-03-08 09:50:00,15.09,15.12,15.09,15.1,400500.0,10.1065,10.1266,10.1065,10.1132,400500.0
2006-03-08 09:55:00,15.1,15.13,15.1,15.12,335700.0,10.1132,10.1333,10.1132,10.1266,335700.0
2006-03-08 10:00:00,15.11,15.13,15.11,15.12,357900.0,10.1199,10.1333,10.1199,10.1266,357900.0
2006-03-08 10:05:00,15.11,15.11,15.1,15.1,298800.0,10.1199,10.1199,10.1132,10.1132,298800.0
2006-03-08 10:10:00,15.1,15.1,15.08,15.09,303000.0,10.1132,10.1132,10.0998,10.1065,303000.0
2006-03-08 10:15:00,15.09,15.1,15.08,15.08,209100.0,10.1065,10.1132,10.0998,10.0998,209100.0
2006-03-08 10:20:00,15.09,15.09,15.08,15.09,282900.0,10.1065,10.1065,10.0998,10.1065,282900.0
2006-03-08 10:25:00,15.09,15.09,15.08,15.09,106800.0,10.1065,10.1065,10.0998,10.1065,106800.0
2006-03-08 10:30:00,15.09,15.1,15.09,15.1,418500.0,10.1065,10.1132,10.1065,10.1132,418500.0
2006-03-08 10:35:00,15.1,15.1,15.09,15.09,189000.0,10.1132,10.1132,10.1065,10.1065,189000.0
2006-03-08 10:40:00,15.09,15.09,15.08,15.09,194700.0,10.1065,10.1065,10.0998,10.1065,194700.0
2006-03-08 10:45:00,15.08,15.09,15.06,15.07,864000.0,10.0998,10.1065,10.0864,10.0931,864000.0
2006-03-08 10:50:00,15.07,15.09,15.07,15.09,263700.0,10.0931,10.1065,10.0931,10.1065,263700.0
2006-03-08 10:55:00,15.09,15.09,15.08,15.08,254100.0,10.1065,10.1065,10.0998,10.0998,254100.0
2006-03-08 11:00:00,15.08,15.09,15.08,15.08,396300.0,10.0998,10.1065,10.0998,10.0998,396300.0
2006-03-08 11:05:00,15.08,15.09,15.07,15.08,243600.0,10.0998,10.1065,10.0931,10.0998,243600.0
2006-03-08 11:10:00,15.08,15.08,15.07,15.08,140400.0,10.0998,10.0998,10.0931,10.0998,140400.0
2006-03-08 11:15:00,15.08,15.1,15.08,15.08,238200.0,10.0998,10.1132,10.0998,10.0998,238200.0
2006-03-08 11:20:00,15.08,15.09,15.07,15.08,220800.0,10.0998,10.1065,10.0931,10.0998,220800.0
2006-03-08 11:25:00,15.08,15.08,15.07,15.08,291000.0,10.0998,10.0998,10.0931,10.0998,291000.0
2006-03-08 11:30:00,15.08,15.09,15.07,15.09,309600.0,10.0998,10.1065,10.0931,10.1065,309600.0
2006-03-08 11:35:00,15.08,15.09,15.07,15.08,190500.0,10.0998,10.1065,10.0931,10.0998,190500.0
2006-03-08 11:40:00,15.08,15.09,15.07,15.07,238500.0,10.0998,10.1065,10.0931,10.0931,238500.0
2006-03-08 11:45:00,15.08,15.08,15.07,15.07,363600.0,10.0998,10.0998,10.0931,10.0931,363600.0
2006-03-08 11:50:00,15.07,15.09,15.07,15.09,351900.0,10.0931,10.1065,10.0931,10.1065,351900.0
2006-03-08 11:55:00,15.09,15.1,15.09,15.09,306600.0,10.1065,10.1132,10.1065,10.1065,306600.0
2006-03-08 12:00:00,15.09,15.12,15.09,15.12,463500.0,10.1065,10.1266,10.1065,10.1266,463500.0
2006-03-08 12:05:00,15.12,15.13,15.11,15.12,524700.0,10.1266,10.1333,10.1199,10.1266,524700.0
2006-03-08 12:10:00,15.12,15.12,15.11,15.12,433200.0,10.1266,10.1266,10.1199,10.1266,433200.0
2006-03-08 12:15:00,15.12,15.15,15.12,15.14,625800.0,10.1266,10.1467,10.1266,10.14,625800.0
2006-03-08 12:20:00,15.14,15.16,15.14,15.16,551100.0,10.14,10.1534,10.14,10.1534,551100.0
2006-03-08 12:25:00,15.16,15.18,15.16,15.17,637500.0,10.1534,10.1668,10.1534,10.1601,637500.0
2006-03-08 12:30:00,15.17,15.19,15.16,15.18,442500.0,10.1601,10.1735,10.1534,10.1668,442500.0
2006-03-08 12:35:00,15.18,15.19,15.17,15.18,428100.0,10.1668,10.1735,10.1601,10.1668,428100.0
2006-03-08 12:40:00,15.18,15.18,15.17,15.18,260700.0,10.1668,10.1668,10.1601,10.1668,260700.0
2006-03-08 12:45:00,15.18,15.2,15.18,15.2,325500.0,10.1668,10.1802,10.1668,10.1802,325500.0
2006-03-08 12:50:00,15.19,15.21,15.18,15.2,302100.0,10.1735,10.1869,10.1668,10.1802,302100.0
2006-03-08 12:55:00,15.2,15.21,15.18,15.2,380400.0,10.1802,10.1869,10.1668,10.1802,380400.0
2006-03-08 13:00:00,15.21,15.21,15.19,15.2,246900.0,10.1869,10.1869,10.1735,10.1802,246900.0
2006-03-08 13:05:00,15.2,15.2,15.18,15.19,396300.0,10.1802,10.1802,10.1668,10.1735,396300.0
2006-03-08 13:10:00,15.19,15.2,15.18,15.19,266400.0,10.1735,10.1802,10.1668,10.1735,266400.0
2006-03-08 13:15:00,15.18,15.19,15.17,15.18,270300.0,10.1668,10.1735,10.1601,10.1668,270300.0
2006-03-08 13:20:00,15.18,15.19,15.17,15.18,311700.0,10.1668,10.1735,10.1601,10.1668,311700.0
2006-03-08 13:25:00,15.18,15.18,15.16,15.16,212700.0,10.1668,10.1668,10.1534,10.1534,212700.0
2006-03-08 13:30:00,15.16,15.16,15.15,15.15,251700.0,10.1534,10.1534,10.1467,10.1467,251700.0
2006-03-08 13:35:00,15.15,15.17,15.15,15.16,169800.0,10.1467,10.1601,10.1467,10.1534,169800.0
2006-03-08 13:40:00,15.16,15.17,15.15,15.15,460200.0,10.1534,10.1601,10.1467,10.1467,460200.0
2006-03-08 13:45:00,15.16,15.17,15.15,15.17,184200.0,10.1534,10.1601,10.1467,10.1601,184200.0
2006-03-08 13:50:00,15.17,15.18,15.17,15.17,272700.0,10.1601,10.1668,10.1601,10.1601,272700.0
2006-03-08 13:55:00,15.17,15.18,15.17,15.17,138900.0,10.1601,10.1668,10.1601,10.1601,138900.0
2006-03-08 14:00:00,15.17,15.18,15.16,15.17,280500.0,10.1601,10.1668,10.1534,10.1601,280500.0
2006-03-08 14:05:00,15.17,15.19,15.17,15.19,228000.0,10.1601,10.1735,10.1601,10.1735,228000.0
2006-03-08 14:10:00,15.19,15.2,15.17,15.18,307200.0,10.1735,10.1802,10.1601,10.1668,307200.0
2006-03-08 14:15:00,15.18,15.18,15.14,15.14,275100.0,10.1668,10.1668,10.14,10.14,275100.0
2006-03-08 14:20:00,15.14,15.14,15.13,15.13,289500.0,10.14,10.14,10.1333,10.1333,289500.0
2006-03-08 14:25:00,15.13,15.14,15.11,15.12,276000.0,10.1333,10.14,10.1199,10.1266,276000.0
2006-03-08 14:30:00,15.12,15.15,15.11,15.14,381600.0,10.1266,10.1467,10.1199,10.14,381600.0
2006-03-08 14:35:00,15.13,15.14,15.1,15.11,464700.0,10.1333,10.14,10.1132,10.1199,464700.0
2006-03-08 14:40:00,15.11,15.13,15.1,15.12,537900.0,10.1199,10.1333,10.1132,10.1266,537900.0
2006-03-08 14:45:00,15.12,15.12,15.09,15.1,659700.0,10.1266,10.1266,10.1065,10.1132,659700.0
2006-03-08 14:50:00,15.1,15.11,15.09,15.1,499500.0,10.1132,10.1199,10.1065,10.1132,499500.0
2006-03-08 14:55:00,15.1,15.11,15.1,15.11,561000.0,10.1132,10.1199,10.1132,10.1199,561000.0
2006-03-08 15:00:00,15.11,15.11,15.1,15.1,279600.0,10.1199,10.1199,10.1132,10.1132,279600.0
2006-03-08 15:05:00,15.1,15.11,15.1,15.1,506400.0,10.1132,10.1199,10.1132,10.1132,506400.0
2006-03-08 15:10:00,15.1,15.11,15.09,15.1,462300.0,10.1132,10.1199,10.1065,10.1132,462300.0
2006-03-08 15:15:00,15.1,15.1,15.09,15.1,376800.0,10.1132,10.1132,10.1065,10.1132,376800.0
2006-03-08 15:20:00,15.1,15.1,15.08,15.09,360900.0,10.1132,10.1132,10.0998,10.1065,360900.0
2006-03-08 15:25:00,15.09,15.1,15.08,15.1,401100.0,10.1065,10.1132,10.0998,10.1132,401100.0
2006-03-08 15:30:00,15.1,15.11,15.09,15.1,503400.0,10.1132,10.1199,10.1065,10.1132,503400.0
2006-03-08 15:35:00,15.1,15.1,15.08,15.09,626400.0,10.1132,10.1132,10.0998,10.1065,626400.0
2006-03-08 15:40:00,15.09,15.11,15.09,15.11,448200.0,10.1065,10.1199,10.1065,10.1199,448200.0
2006-03-08 15:45:00,15.11,15.11,15.08,15.08,987300.0,10.1199,10.1199,10.0998,10.0998,987300.0
2006-03-08 15:50:00,15.08,15.08,15.06,15.07,1909500.0,10.0998,10.0998,10.0864,10.0931,1909500.0
2006-03-08 15:55:00,15.07,15.09,15.06,15.09,1830600.0,10.0931,10.1065,10.0864,10.1065,1830600.0
2006-03-09 09:30:00,15.07,15.09,15.04,15.06,605700.0,10.0931,10.1065,10.073,10.0864,605700.0
2006-03-09 09:35:00,15.06,15.07,15.04,15.06,472800.0,10.0864,10.0931,10.073,10.0864,472800.0
2006-03-09 09:40:00,15.06,15.08,15.06,15.07,319500.0,10.0864,10.0998,10.0864,10.0931,319500.0
2006-03-09 09:45:00,15.07,15.09,15.07,15.07,201300.0,10.0931,10.1065,10.0931,10.0931,201300.0
2006-03-09 09:50:00,15.07,15.07,15.06,15.07,288900.0,10.0931,10.0931,10.0864,10.0931,288900.0
2006-03-09 09:55:00,15.07,15.08,15.07,15.07,233400.0,10.0931,10.0998,10.0931,10.0931,233400.0
2006-03-09 10:00:00,15.07,15.08,15.07,15.08,125400.0,10.0931,10.0998,10.0931,10.0998,125400.0
2006-03-09 10:05:00,15.08,15.08,15.07,15.08,159600.0,10.0998,10.0998,10.0931,10.0998,159600.0
2006-03-09 10:10:00,15.08,15.1,15.07,15.09,245700.0,10.0998,10.1132,10.0931,10.1065,245700.0
2006-03-09 10:15:00,15.09,15.09,15.08,15.09,78900.0,10.1065,10.1065,10.0998,10.1065,78900.0
2006-03-09 10:20:00,15.08,15.1,15.08,15.09,216000.0,10.0998,10.1132,10.0998,10.1065,216000.0
2006-03-09 10:25:00,15.09,15.1,15.08,15.08,166800.0,10.1065,10.1132,10.0998,10.0998,166800.0
2006-03-09 10:30:00,15.08,15.11,15.08,15.1,160200.0,10.0998,10.1199,10.0998,10.1132,160200.0
2006-03-09 10:35:00,15.09,15.11,15.09,15.11,183600.0,10.1065,10.1199,10.1065,10.1199,183600.0
2006-03-09 10:40:00,15.11,15.11,15.09,15.1,178800.0,10.1199,10.1199,10.1065,10.1132,178800.0
2006-03-09 10:45:00,15.1,15.1,15.09,15.1,321000.0,10.1132,10.1132,10.1065,10.1132,321000.0
2006-03-09 10:50:00,15.1,15.11,15.09,15.1,212400.0,10.1132,10.1199,10.1065,10.1132,212400.0
2006-03-09 10:55:00,15.11,15.12,15.1,15.11,293100.0,10.1199,10.1266,10.1132,10.1199,293100.0
2006-03-09 11:00:00,15.11,15.11,15.1,15.1,281400.0,10.1199,10.1199,10.1132,10.1132,281400.0
2006-03-09 11:05:00,15.1,15.12,15.1,15.11,195900.0,10.1132,10.1266,10.1132,10.1199,195900.0
2006-03-09 11:10:00,15.12,15.12,15.1,15.1,394500.0,10.1266,10.1266,10.1132,10.1132,394500.0
2006-03-09 11:15:00,15.1,15.11,15.1,15.11,160800.0,10.1132,10.1199,10.1132,10.1199,160800.0
2006-03-09 11:20:00,15.11,15.12,15.11,15.12,241800.0,10.1199,10.1266,10.1199,10.1266,241800.0
2006-03-09 11:25:00,15.12,15.13,15.12,15.12,264900.0,10.1266,10.1333,10.1266,10.1266,264900.0
2006-03-09 11:30:00,15.12,15.13,15.11,15.12,139800.0,10.1266,10.1333,10.1199,10.1266,139800.0
2006-03-09 11:35:00,15.13,15.13,15.11,15.11,418500.0,10.1333,10.1333,10.1199,10.1199,418500.0
2006-03-09 11:40:00,15.11,15.12,15.11,15.11,267000.0,10.1199,10.1266,10.1199,10.1199,267000.0
2006-03-09 11:45:00,15.11,15.12,15.11,15.12,275100.0,10.1199,10.1266,10.1199,10.1266,275100.0
2006-03-09 11:50:00,15.12,15.12,15.11,15.11,511800.0,10.1266,10.1266,10.1199,10.1199,511800.0
2006-03-09 11:55:00,15.11,15.12,15.11,15.12,120900.0,10.1199,10.1266,10.1199,10.1266,120900.0
2006-03-09 12:00:00,15.12,15.12,15.11,15.11,194700.0,10.1266,10.1266,10.1199,10.1199,194700.0
2006-03-09 12:05:00,15.11,15.12,15.1,15.11,330900.0,10.1199,10.1266,10.1132,10.1199,330900.0
2006-03-09 12:10:00,15.11,15.11,15.1,15.11,172500.0,10.1199,10.1199,10.1132,10.1199,172500.0
2006-03-09 12:15:00,15.11,15.11,15.1,15.11,167100.0,10.1199,10.1199,10.1132,10.1199,167100.0
2006-03-09 12:20:00,15.11,15.11,15.1,15.11,108900.0,10.1199,10.1199,10.1132,10.1199,108900.0
2006-03-09 12:25:00,15.11,15.12,15.11,15.11,177000.0,10.1199,10.1266,10.1199,10.1199,177000.0
2006-03-09 12:30:00,15.11,15.12,15.09,15.09,247200.0,10.1199,10.1266,10.1065,10.1065,247200.0
2006-03-09 12:35:00,15.09,15.1,15.09,15.09,156300.0,10.1065,10.1132,10.1065,10.1065,156300.0
2006-03-09 12:40:00,15.09,15.09,15.08,15.09,157200.0,10.1065,10.1065,10.0998,10.1065,157200.0
2006-03-09 12:45:00,15.09,15.09,15.08,15.08,88500.0,10.1065,10.1065,10.0998,10.0998,88500.0
2006-03-09 12:50:00,15.08,15.09,15.08,15.08,67200.0,10.0998,10.1065,10.0998,10.0998,67200.0
2006-03-09 12:55:00,15.09,15.09,15.07,15.08,557700.0,10.1065,10.1065,10.0931,10.0998,557700.0
2006-03-09 13:00:00,15.08,15.09,15.07,15.08,318300.0,10.0998,10.1065,10.0931,10.0998,318300.0
2006-03-09 13:05:00,15.07,15.08,15.06,15.06,233400.0,10.0931,10.0998,10.0864,10.0864,233400.0
2006-03-09 13:10:00,15.06,15.07,15.05,15.07,633300.0,10.0864,10.0931,10.0797,10.0931,633300.0
2006-03-09 13:15:00,15.07,15.07,15.07,15.07,228000.0,10.0931,10.0931,10.0931,10.0931,228000.0
2006-03-09 13:20:00,15.07,15.07,15.05,15.06,901800.0,10.0931,10.0931,10.0797,10.0864,901800.0
2006-03-09 13:25:00,15.05,15.06,15.05,15.06,157200.0,10.0797,10.0864,10.0797,10.0864,157200.0
2006-03-09 13:30:00,15.06,15.07,15.06,15.06,72000.0,10.0864,10.0931,10.0864,10.0864,72000.0
2006-03-09 13:35:00,15.06,15.07,15.06,15.07,122700.0,10.0864,10.0931,10.0864,10.0931,122700.0
2006-03-09 13:40:00,15.07,15.07,15.06,15.07,100800.0,10.0931,10.0931,10.0864,10.0931,100800.0
2006-03-09 13:45:00,15.07,15.07,15.07,15.07,105000.0,10.0931,10.0931,10.0931,10.0931,105000.0
2006-03-09 13:50:00,15.07,15.07,15.07,15.07,93600.0,10.0931,10.0931,10.0931,10.0931,93600.0
2006-03-09 13:55:00,15.07,15.08,15.07,15.08,99600.0,10.0931,10.0998,10.0931,10.0998,99600.0
2006-03-09 14:00:00,15.08,15.08,15.07,15.08,92400.0,10.0998,10.0998,10.0931,10.0998,92400.0
2006-03-09 14:05:00,15.08,15.09,15.07,15.08,135300.0,10.0998,10.1065,10.0931,10.0998,135300.0
2006-03-09 14:10:00,15.08,15.09,15.08,15.08,76500.0,10.0998,10.1065,10.0998,10.0998,76500.0
2006-03-09 14:15:00,15.08,15.08,15.07,15.07,150000.0,10.0998,10.0998,10.0931,10.0931,150000.0
2006-03-09 14:20:00,15.07,15.08,15.07,15.08,174900.0,10.0931,10.0998,10.0931,10.0998,174900.0
2006-03-09 14:25:00,15.07,15.08,15.07,15.07,106200.0,10.0931,10.0998,10.0931,10.0931,106200.0
2006-03-09 14:30:00,15.07,15.07,15.06,15.06,231000.0,10.0931,10.0931,10.0864,10.0864,231000.0
2006-03-09 14:35:00,15.06,15.07,15.05,15.05,329100.0,10.0864,10.0931,10.0797,10.0797,329100.0
2006-03-09 14:40:00,15.06,15.06,15.05,15.05,263100.0,10.0864,10.0864,10.0797,10.0797,263100.0
2006-03-09 14:45:00,15.05,15.06,15.05,15.05,298500.0,10.0797,10.0864,10.0797,10.0797,298500.0
2006-03-09 14:50:00,15.05,15.06,15.05,15.06,203700.0,10.0797,10.0864,10.0797,10.0864,203700.0
2006-03-09 14:55:00,15.06,15.06,15.05,15.06,284100.0,10.0864,10.0864,10.0797,10.0864,284100.0
2006-03-09 15:00:00,15.06,15.06,15.05,15.05,283200.0,10.0864,10.0864,10.0797,10.0797,283200.0
2006-03-09 15:05:00,15.05,15.05,15.04,15.04,495600.0,10.0797,10.0797,10.073,10.073,495600.0
2006-03-09 15:10:00,15.04,15.05,15.04,15.04,366900.0,10.073,10.0797,10.073,10.073,366900.0
2006-03-09 15:15:00,15.04,15.07,15.04,15.06,388800.0,10.073,10.0931,10.073,10.0864,388800.0
2006-03-09 15:20:00,15.06,15.07,15.05,15.06,339900.0,10.0864,10.0931,10.0797,10.0864,339900.0
2006-03-09 15:25:00,15.06,15.07,15.06,15.07,258000.0,10.0864,10.0931,10.0864,10.0931,258000.0
2006-03-09 15:30:00,15.07,15.07,15.06,15.07,359700.0,10.0931,10.0931,10.0864,10.0931,359700.0
2006-03-09 15:35:00,15.07,15.08,15.06,15.08,414600.0,10.0931,10.0998,10.0864,10.0998,414600.0
2006-03-09 15:40:00,15.08,15.08,15.07,15.07,618900.0,10.0998,10.0998,10.0931,10.0931,618900.0
2006-03-09 15:45:00,15.08,15.08,15.06,15.07,314100.0,10.0998,10.0998,10.0864,10.0931,314100.0
2006-03-09 15:50:00,15.07,15.08,15.07,15.08,492000.0,10.0931,10.0998,10.0931,10.0998,492000.0
2006-03-09 15:55:00,15.08,15.08,15.07,15.08,657000.0,10.0998,10.0998,10.0931,10.0998,657000.0
2006-03-10 09:30:00,15.15,15.15,15.12,15.13,1092900.0,10.1467,10.1467,10.1266,10.1333,1092900.0
2006-03-10 09:35:00,15.14,15.14,15.09,15.1,336300.0,10.14,10.14,10.1065,10.1132,336300.0
2006-03-10 09:40:00,15.1,15.1,15.07,15.08,277500.0,10.1132,10.1132,10.0931,10.0998,277500.0
2006-03-10 09:45:00,15.08,15.11,15.08,15.1,358500.0,10.0998,10.1199,10.0998,10.1132,358500.0
2006-03-10 09:50:00,15.1,15.13,15.1,15.11,345600.0,10.1132,10.1333,10.1132,10.1199,345600.0
2006-03-10 09:55:00,15.11,15.12,15.08,15.12,319200.0,10.1199,10.1266,10.0998,10.1266,319200.0
2006-03-10 10:00:00,15.11,15.12,15.1,15.1,253800.0,10.1199,10.1266,10.1132,10.1132,253800.0
2006-03-10 10:05:00,15.1,15.11,15.08,15.09,290700.0,10.1132,10.1199,10.0998,10.1065,290700.0
2006-03-10 10:10:00,15.09,15.11,15.08,15.09,203700.0,10.1065,10.1199,10.0998,10.1065,203700.0
2006-03-10 10:15:00,15.09,15.12,15.09,15.12,278400.0,10.1065,10.1266,10.1065,10.1266,278400.0
2006-03-10 10:20:00,15.12,15.13,15.11,15.12,410400.0,10.1266,10.1333,10.1199,10.1266,410400.0
2006-03-10 10:25:00,15.12,15.14,15.12,15.12,266400.0,10.1266,10.14,10.1266,10.1266,266400.0
2006-03-10 10:30:00,15.12,15.13,15.12,15.12,219600.0,10.1266,10.1333,10.1266,10.1266,219600.0
2006-03-10 10:35:00,15.12,15.13,15.11,15.12,552300.0,10.1266,10.1333,10.1199,10.1266,552300.0
2006-03-10 10:40:00,15.12,15.15,15.11,15.14,876600.0,10.1266,10.1467,10.1199,10.14,876600.0
2006-03-10 10:45:00,15.15,15.15,15.13,15.13,574800.0,10.1467,10.1467,10.1333,10.1333,574800.0
2006-03-10 10:50:00,15.13,15.14,15.13,15.13,213000.0,10.1333,10.14,10.1333,10.1333,213000.0
2006-03-10 10:55:00,15.14,15.15,15.13,15.14,284400.0,10.14,10.1467,10.1333,10.14,284400.0
2006-03-10 11:00:00,15.14,15.16,15.14,15.15,734100.0,10.14,10.1534,10.14,10.1467,734100.0
2006-03-10 11:05:00,15.15,15.16,15.13,15.13,573900.0,10.1467,10.1534,10.1333,10.1333,573900.0
2006-03-10 11:10:00,15.14,15.14,15.12,15.13,199200.0,10.14,10.14,10.1266,10.1333,199200.0
2006-03-10 11:15:00,15.13,15.13,15.12,15.12,153900.0,10.1333,10.1333,10.1266,10.1266,153900.0
2006-03-10 11:20:00,15.12,15.14,15.11,15.13,173400.0,10.1266,10.14,10.1199,10.1333,173400.0
2006-03-10 11:25:00,15.13,15.14,15.12,15.14,253800.0,10.1333,10.14,10.1266,10.14,253800.0
2006-03-10 11:30:00,15.14,15.14,15.12,15.13,383700.0,10.14,10.14,10.1266,10.1333,383700.0
2006-03-10 11:35:00,15.13,15.14,15.12,15.12,145500.0,10.1333,10.14,10.1266,10.1266,145500.0
2006-03-10 11:40:00,15.12,15.13,15.11,15.12,149400.0,10.1266,10.1333,10.1199,10.1266,149400.0
2006-03-10 11:45:00,15.12,15.13,15.12,15.12,236400.0,10.1266,10.1333,10.1266,10.1266,236400.0
2006-03-10 11:50:00,15.12,15.12,15.1,15.1,340200.0,10.1266,10.1266,10.1132,10.1132,340200.0
2006-03-10 11:55:00,15.1,15.12,15.1,15.1,208200.0,10.1132,10.1266,10.1132,10.1132,208200.0
2006-03-10 12:00:00,15.11,15.13,15.1,15.12,361200.0,10.1199,10.1333,10.1132,10.1266,361200.0
2006-03-10 12:05:00,15.12,15.13,15.11,15.11,287400.0,10.1266,10.1333,10.1199,10.1199,287400.0
2006-03-10 12:10:00,15.11,15.11,15.08,15.08,444300.0,10.1199,10.1199,10.0998,10.0998,444300.0
2006-03-10 12:15:00,15.09,15.09,15.08,15.08,258300.0,10.1065,10.1065,10.0998,10.0998,258300.0
2006-03-10 12:20:00,15.08,15.09,15.08,15.08,236100.0,10.0998,10.1065,10.0998,10.0998,236100.0
2006-03-10 12:25:00,15.08,15.09,15.08,15.08,390600.0,10.0998,10.1065,10.0998,10.0998,390600.0
2006-03-10 12:30:00,15.08,15.09,15.08,15.09,254100.0,10.0998,10.1065,10.0998,10.1065,254100.0
2006-03-10 12:35:00,15.09,15.1,15.09,15.1,522900.0,10.1065,10.1132,10.1065,10.1132,522900.0
2006-03-10 12:40:00,15.1,15.12,15.09,15.1,435600.0,10.1132,10.1266,10.1065,10.1132,435600.0
2006-03-10 12:45:00,15.11,15.12,15.1,15.11,168600.0,10.1199,10.1266,10.1132,10.1199,168600.0
2006-03-10 12:50:00,15.11,15.11,15.09,15.09,117000.0,10.1199,10.1199,10.1065,10.1065,117000.0
2006-03-10 12:55:00,15.1,15.1,15.09,15.1,128100.0,10.1132,10.1132,10.1065,10.1132,128100.0
2006-03-10 13:00:00,15.1,15.11,15.1,15.1,149700.0,10.1132,10.1199,10.1132,10.1132,149700.0
2006-03-10 13:05:00,15.11,15.11,15.1,15.11,87600.0,10.1199,10.1199,10.1132,10.1199,87600.0
2006-03-10 13:10:00,15.11,15.12,15.1,15.11,284700.0,10.1199,10.1266,10.1132,10.1199,284700.0
2006-03-10 13:15:00,15.12,15.12,15.11,15.11,113100.0,10.1266,10.1266,10.1199,10.1199,113100.0
2006-03-10 13:20:00,15.11,15.11,15.1,15.11,180000.0,10.1199,10.1199,10.1132,10.1199,180000.0
2006-03-10 13:25:00,15.11,15.12,15.11,15.11,158400.0,10.1199,10.1266,10.1199,10.1199,158400.0
2006-03-10 13:30:00,15.11,15.12,15.09,15.11,506400.0,10.1199,10.1266,10.1065,10.1199,506400.0
2006-03-10 13:35:00,15.11,15.11,15.09,15.11,157200.0,10.1199,10.1199,10.1065,10.1199,157200.0
2006-03-10 13:40:00,15.11,15.11,15.09,15.11,127800.0,10.1199,10.1199,10.1065,10.1199,127800.0
2006-03-10 13:45:00,15.1,15.11,15.1,15.11,198900.0,10.1132,10.1199,10.1132,10.1199,198900.0
2006-03-10 13:50:00,15.11,15.11,15.09,15.1,141000.0,10.1199,10.1199,10.1065,10.1132,141000.0
2006-03-10 13:55:00,15.1,15.1,15.09,15.1,122100.0,10.1132,10.1132,10.1065,10.1132,122100.0
2006-03-10 14:00:00,15.1,15.1,15.1,15.1,465600.0,10.1132,10.1132,10.1132,10.1132,465600.0
2006-03-10 14:05:00,15.1,15.11,15.1,15.1,154200.0,10.1132,10.1199,10.1132,10.1132,154200.0
2006-03-10 14:10:00,15.11,15.12,15.1,15.12,225600.0,10.1199,10.1266,10.1132,10.1266,225600.0
2006-03-10 14:15:00,15.12,15.12,15.11,15.11,317400.0,10.1266,10.1266,10.1199,10.1199,317400.0
2006-03-10 14:20:00,15.11,15.12,15.1,15.1,147600.0,10.1199,10.1266,10.1132,10.1132,147600.0
2006-03-10 14:25:00,15.1,15.11,15.1,15.1,373500.0,10.1132,10.1199,10.1132,10.1132,373500.0
2006-03-10 14:30:00,15.1,15.11,15.1,15.11,290100.0,10.1132,10.1199,10.1132,10.1199,290100.0
2006-03-10 14:35:00,15.11,15.13,15.11,15.13,396000.0,10.1199,10.1333,10.1199,10.1333,396000.0
2006-03-10 14:40:00,15.13,15.13,15.1,15.11,569700.0,10.1333,10.1333,10.1132,10.1199,569700.0
2006-03-10 14:45:00,15.11,15.12,15.08,15.08,550500.0,10.1199,10.1266,10.0998,10.0998,550500.0
2006-03-10 14:50:00,15.08,15.09,15.08,15.09,988500.0,10.0998,10.1065,10.0998,10.1065,988500.0
2006-03-10 14:55:00,15.09,15.09,15.08,15.08,430500.0,10.1065,10.1065,10.0998,10.0998,430500.0
2006-03-10 15:00:00,15.08,15.1,15.07,15.08,313800.0,10.0998,10.1132,10.0931,10.0998,313800.0
2006-03-10 15:05:00,15.08,15.08,15.07,15.08,387600.0,10.0998,10.0998,10.0931,10.0998,387600.0
2006-03-10 15:10:00,15.08,15.09,15.07,15.08,442500.0,10.0998,10.1065,10.0931,10.0998,442500.0
2006-03-10 15:15:00,15.08,15.08,15.07,15.08,355200.0,10.0998,10.0998,10.0931,10.0998,355200.0
2006-03-10 15:20:00,15.08,15.09,15.08,15.08,319500.0,10.0998,10.1065,10.0998,10.0998,319500.0
2006-03-10 15:25:00,15.08,15.09,15.08,15.08,207000.0,10.0998,10.1065,10.0998,10.0998,207000.0
2006-03-10 15:30:00,15.08,15.1,15.08,15.09,520200.0,10.0998,10.1132,10.0998,10.1065,520200.0
2006-03-10 15:35:00,15.09,15.09,15.08,15.08,252600.0,10.1065,10.1065,10.0998,10.0998,252600.0
2006-03-10 15:40:00,15.08,15.09,15.08,15.08,309000.0,10.0998,10.1065,10.0998,10.0998,309000.0
2006-03-10 15:45:00,15.08,15.08,15.07,15.07,512100.0,10.0998,10.0998,10.0931,10.0931,512100.0
2006-03-10 15:50:00,15.07,15.1,15.07,15.09,506700.0,10.0931,10.1132,10.0931,10.1065,506700.0
2006-03-10 15:55:00,15.09,15.11,15.09,15.1,894000.0,10.1065,10.1199,10.1065,10.1132,894000.0
2006-03-13 09:30:00,15.12,15.13,15.1,15.11,483000.0,10.1266,10.1333,10.1132,10.1199,483000.0
2006-03-13 09:35:00,15.11,15.14,15.11,15.14,456600.0,10.1199,10.14,10.1199,10.14,456600.0
2006-03-13 09:40:00,15.13,15.15,15.12,15.14,628800.0,10.1333,10.1467,10.1266,10.14,628800.0
2006-03-13 09:45:00,15.14,15.15,15.14,15.15,623700.0,10.14,10.1467,10.14,10.1467,623700.0
2006-03-13 09:50:00,15.15,15.15,15.08,15.09,789600.0,10.1467,10.1467,10.0998,10.1065,789600.0
2006-03-13 09:55:00,15.09,15.11,15.09,15.1,306300.0,10.1065,10.1199,10.1065,10.1132,306300.0
2006-03-13 10:00:00,15.1,15.11,15.09,15.1,285000.0,10.1132,10.1199,10.1065,10.1132,285000.0
2006-03-13 10:05:00,15.1,15.11,15.1,15.1,284700.0,10.1132,10.1199,10.1132,10.1132,284700.0
2006-03-13 10:10:00,15.1,15.12,15.1,15.12,282300.0,10.1132,10.1266,10.1132,10.1266,282300.0
2006-03-13 10:15:00,15.11,15.12,15.1,15.1,190200.0,10.1199,10.1266,10.1132,10.1132,190200.0
2006-03-13 10:20:00,15.1,15.1,15.09,15.09,283200.0,10.1132,10.1132,10.1065,10.1065,283200.0
2006-03-13 10:25:00,15.09,15.1,15.09,15.1,234300.0,10.1065,10.1132,10.1065,10.1132,234300.0
2006-03-13 10:30:00,15.09,15.09,15.08,15.09,405900.0,10.1065,10.1065,10.0998,10.1065,405900.0
2006-03-13 10:35:00,15.09,15.1,15.09,15.09,274800.0,10.1065,10.1132,10.1065,10.1065,274800.0
2006-03-13 10:40:00,15.09,15.09,15.09,15.09,171600.0,10.1065,10.1065,10.1065,10.1065,171600.0
2006-03-13 10:45:00,15.09,15.09,15.09,15.09,122100.0,10.1065,10.1065,10.1065,10.1065,122100.0
2006-03-13 10:50:00,15.09,15.1,15.09,15.1,207600.0,10.1065,10.1132,10.1065,10.1132,207600.0
2006-03-13 10:55:00,15.09,15.11,15.09,15.1,114000.0,10.1065,10.1199,10.1065,10.1132,114000.0
2006-03-13 11:00:00,15.1,15.11,15.1,15.11,150900.0,10.1132,10.1199,10.1132,10.1199,150900.0
2006-03-13 11:05:00,15.1,15.11,15.09,15.1,278100.0,10.1132,10.1199,10.1065,10.1132,278100.0
2006-03-13 11:10:00,15.1,15.11,15.1,15.11,217200.0,10.1132,10.1199,10.1132,10.1199,217200.0
2006-03-13 11:15:00,15.11,15.12,15.11,15.11,284700.0,10.1199,10.1266,10.1199,10.1199,284700.0
2006-03-13 11:20:00,15.11,15.13,15.11,15.13,476700.0,10.1199,10.1333,10.1199,10.1333,476700.0
2006-03-13 11:25:00,15.13,15.13,15.11,15.12,222900.0,10.1333,10.1333,10.1199,10.1266,222900.0
2006-03-13 11:30:00,15.12,15.13,15.11,15.12,165600.0,10.1266,10.1333,10.1199,10.1266,165600.0
2006-03-13 11:35:00,15.12,15.12,15.11,15.11,103500.0,10.1266,10.1266,10.1199,10.1199,103500.0
2006-03-13 11:40:00,15.11,15.12,15.11,15.11,121800.0,10.1199,10.1266,10.1199,10.1199,121800.0
2006-03-13 11:45:00,15.11,15.12,15.11,15.11,197700.0,10.1199,10.1266,10.1199,10.1199,197700.0
2006-03-13 11:50:00,15.11,15.12,15.1,15.11,242400.0,10.1199,10.1266,10.1132,10.1199,242400.0
2006-03-13 11:55:00,15.11,15.12,15.1,15.11,186900.0,10.1199,10.1266,10.1132,10.1199,186900.0
2006-03-13 12:00:00,15.11,15.13,15.11,15.12,500700.0,10.1199,10.1333,10.1199,10.1266,500700.0
2006-03-13 12:05:00,15.11,15.12,15.11,15.11,106200.0,10.1199,10.1266,10.1199,10.1199,106200.0
2006-03-13 12:10:00,15.11,15.11,15.1,15.11,233100.0,10.1199,10.1199,10.1132,10.1199,233100.0
2006-03-13 12:15:00,15.11,15.11,15.11,15.11,98700.0,10.1199,10.1199,10.1199,10.1199,98700.0
2006-03-13 12:20:00,15.11,15.11,15.1,15.1,146100.0,10.1199,10.1199,10.1132,10.1132,146100.0
2006-03-13 12:25:00,15.1,15.12,15.1,15.12,188700.0,10.1132,10.1266,10.1132,10.1266,188700.0
2006-03-13 12:30:00,15.12,15.12,15.11,15.11,274800.0,10.1266,10.1266,10.1199,10.1199,274800.0
2006-03-13 12:35:00,15.12,15.12,15.11,15.12,160200.0,10.1266,10.1266,10.1199,10.1266,160200.0
2006-03-13 12:40:00,15.11,15.12,15.11,15.11,261600.0,10.1199,10.1266,10.1199,10.1199,261600.0
2006-03-13 12:45:00,15.12,15.12,15.11,15.12,92100.0,10.1266,10.1266,10.1199,10.1266,92100.0
2006-03-13 12:50:00,15.12,15.12,15.12,15.12,106500.0,10.1266,10.1266,10.1266,10.1266,106500.0
2006-03-13 12:55:00,15.12,15.12,15.12,15.12,99300.0,10.1266,10.1266,10.1266,10.1266,99300.0
2006-03-13 13:00:00,15.12,15.12,15.11,15.12,146400.0,10.1266,10.1266,10.1199,10.1266,146400.0
2006-03-13 13:05:00,15.12,15.12,15.1,15.1,392100.0,10.1266,10.1266,10.1132,10.1132,392100.0
2006-03-13 13:10:00,15.1,15.11,15.09,15.1,339000.0,10.1132,10.1199,10.1065,10.1132,339000.0
2006-03-13 13:15:00,15.1,15.1,15.08,15.09,203100.0,10.1132,10.1132,10.0998,10.1065,203100.0
2006-03-13 13:20:00,15.09,15.09,15.08,15.09,198000.0,10.1065,10.1065,10.0998,10.1065,198000.0
2006-03-13 13:25:00,15.09,15.1,15.09,15.09,529200.0,10.1065,10.1132,10.1065,10.1065,529200.0
2006-03-13 13:30:00,15.09,15.1,15.08,15.09,1699500.0,10.1065,10.1132,10.0998,10.1065,1699500.0
2006-03-13 13:35:00,15.09,15.1,15.09,15.09,266100.0,10.1065,10.1132,10.1065,10.1065,266100.0
2006-03-13 13:40:00,15.09,15.1,15.09,15.09,190800.0,10.1065,10.1132,10.1065,10.1065,190800.0
2006-03-13 13:45:00,15.09,15.1,15.08,15.1,311400.0,10.1065,10.1132,10.0998,10.1132,311400.0
2006-03-13 13:50:00,15.09,15.1,15.09,15.09,161100.0,10.1065,10.1132,10.1065,10.1065,161100.0
2006-03-13 13:55:00,15.09,15.09,15.08,15.09,519000.0,10.1065,10.1065,10.0998,10.1065,519000.0
2006-03-13 14:00:00,15.09,15.1,15.09,15.09,333600.0,10.1065,10.1132,10.1065,10.1065,333600.0
2006-03-13 14:05:00,15.09,15.1,15.09,15.09,225600.0,10.1065,10.1132,10.1065,10.1065,225600.0
2006-03-13 14:10:00,15.09,15.09,15.09,15.09,173700.0,10.1065,10.1065,10.1065,10.1065,173700.0
2006-03-13 14:15:00,15.09,15.09,15.09,15.09,314100.0,10.1065,10.1065,10.1065,10.1065,314100.0
2006-03-13 14:20:00,15.09,15.09,15.08,15.09,507600.0,10.1065,10.1065,10.0998,10.1065,507600.0
2006-03-13 14:25:00,15.09,15.09,15.09,15.09,314400.0,10.1065,10.1065,10.1065,10.1065,314400.0
2006-03-13 14:30:00,15.09,15.1,15.08,15.09,453000.0,10.1065,10.1132,10.0998,10.1065,453000.0
2006-03-13 14:35:00,15.09,15.1,15.09,15.09,249900.0,10.1065,10.1132,10.1065,10.1065,249900.0
2006-03-13 14:40:00,15.09,15.09,15.08,15.08,431700.0,10.1065,10.1065,10.0998,10.0998,431700.0
2006-03-13 14:45:00,15.08,15.08,15.07,15.08,343200.0,10.0998,10.0998,10.0931,10.0998,343200.0
2006-03-13 14:50:00,15.07,15.09,15.07,15.09,318300.0,10.0931,10.1065,10.0931,10.1065,318300.0
2006-03-13 14:55:00,15.09,15.09,15.08,15.09,356700.0,10.1065,10.1065,10.0998,10.1065,356700.0
2006-03-13 15:00:00,15.09,15.11,15.09,15.1,495000.0,10.1065,10.1199,10.1065,10.1132,495000.0
2006-03-13 15:05:00,15.1,15.1,15.09,15.09,411300.0,10.1132,10.1132,10.1065,10.1065,411300.0
2006-03-13 15:10:00,15.09,15.1,15.08,15.09,272700.0,10.1065,10.1132,10.0998,10.1065,272700.0
2006-03-13 15:15:00,15.1,15.1,15.09,15.09,165000.0,10.1132,10.1132,10.1065,10.1065,165000.0
2006-03-13 15:20:00,15.09,15.09,15.08,15.08,358800.0,10.1065,10.1065,10.0998,10.0998,358800.0
2006-03-13 15:25:00,15.08,15.09,15.07,15.09,505200.0,10.0998,10.1065,10.0931,10.1065,505200.0
2006-03-13 15:30:00,15.08,15.09,15.08,15.09,284400.0,10.0998,10.1065,10.0998,10.1065,284400.0
2006-03-13 15:35:00,15.09,15.1,15.08,15.09,762900.0,10.1065,10.1132,10.0998,10.1065,762900.0
2006-03-13 15:40:00,15.09,15.1,15.09,15.1,361800.0,10.1065,10.1132,10.1065,10.1132,361800.0
2006-03-13 15:45:00,15.1,15.1,15.08,15.08,453900.0,10.1132,10.1132,10.0998,10.0998,453900.0
2006-03-13 15:50:00,15.08,15.09,15.08,15.08,454800.0,10.0998,10.1065,10.0998,10.0998,454800.0
2006-03-13 15:55:00,15.08,15.09,15.08,15.09,1008000.0,10.0998,10.1065,10.0998,10.1065,1008000.0
2006-03-14 09:30:00,15.06,15.09,15.05,15.09,909300.0,10.0864,10.1065,10.0797,10.1065,909300.0
2006-03-14 09:35:00,15.09,15.1,15.08,15.08,442800.0,10.1065,10.1132,10.0998,10.0998,442800.0
2006-03-14 09:40:00,15.08,15.1,15.07,15.08,477000.0,10.0998,10.1132,10.0931,10.0998,477000.0
2006-03-14 09:45:00,15.08,15.13,15.08,15.12,519300.0,10.0998,10.1333,10.0998,10.1266,519300.0
2006-03-14 09:50:00,15.13,15.13,15.1,15.1,417000.0,10.1333,10.1333,10.1132,10.1132,417000.0
2006-03-14 09:55:00,15.11,15.12,15.09,15.12,321000.0,10.1199,10.1266,10.1065,10.1266,321000.0
2006-03-14 10:00:00,15.12,15.12,15.1,15.11,174300.0,10.1266,10.1266,10.1132,10.1199,174300.0
2006-03-14 10:05:00,15.11,15.13,15.1,15.13,196200.0,10.1199,10.1333,10.1132,10.1333,196200.0
2006-03-14 10:10:00,15.13,15.13,15.11,15.11,336900.0,10.1333,10.1333,10.1199,10.1199,336900.0
2006-03-14 10:15:00,15.11,15.12,15.1,15.12,195300.0,10.1199,10.1266,10.1132,10.1266,195300.0
2006-03-14 10:20:00,15.12,15.14,15.11,15.13,874500.0,10.1266,10.14,10.1199,10.1333,874500.0
2006-03-14 10:25:00,15.13,15.14,15.13,15.14,242700.0,10.1333,10.14,10.1333,10.14,242700.0
2006-03-14 10:30:00,15.14,15.15,15.13,15.15,587700.0,10.14,10.1467,10.1333,10.1467,587700.0
2006-03-14 10:35:00,15.15,15.16,15.14,15.15,447900.0,10.1467,10.1534,10.14,10.1467,447900.0
2006-03-14 10:40:00,15.15,15.15,15.13,15.13,312900.0,10.1467,10.1467,10.1333,10.1333,312900.0
2006-03-14 10:45:00,15.13,15.15,15.13,15.15,262200.0,10.1333,10.1467,10.1333,10.1467,262200.0
2006-03-14 10:50:00,15.14,15.15,15.14,15.15,228300.0,10.14,10.1467,10.14,10.1467,228300.0
2006-03-14 10:55:00,15.15,15.16,15.15,15.15,175200.0,10.1467,10.1534,10.1467,10.1467,175200.0
2006-03-14 11:00:00,15.15,15.16,15.15,15.16,336900.0,10.1467,10.1534,10.1467,10.1534,336900.0
2006-03-14 11:05:00,15.16,15.16,15.15,15.15,259800.0,10.1534,10.1534,10.1467,10.1467,259800.0
2006-03-14 11:10:00,15.15,15.15,15.14,15.15,252900.0,10.1467,10.1467,10.14,10.1467,252900.0
2006-03-14 11:15:00,15.15,15.15,15.14,15.15,262800.0,10.1467,10.1467,10.14,10.1467,262800.0
2006-03-14 11:20:00,15.14,15.15,15.14,15.15,279600.0,10.14,10.1467,10.14,10.1467,279600.0
2006-03-14 11:25:00,15.15,15.15,15.14,15.14,265500.0,10.1467,10.1467,10.14,10.14,265500.0
2006-03-14 11:30:00,15.14,15.16,15.13,15.16,483000.0,10.14,10.1534,10.1333,10.1534,483000.0
2006-03-14 11:35:00,15.16,15.16,15.15,15.16,251400.0,10.1534,10.1534,10.1467,10.1534,251400.0
2006-03-14 11:40:00,15.16,15.18,15.16,15.17,590700.0,10.1534,10.1668,10.1534,10.1601,590700.0
2006-03-14 11:45:00,15.18,15.18,15.17,15.18,303900.0,10.1668,10.1668,10.1601,10.1668,303900.0
2006-03-14 11:50:00,15.18,15.18,15.17,15.17,189000.0,10.1668,10.1668,10.1601,10.1601,189000.0
2006-03-14 11:55:00,15.18,15.18,15.17,15.18,135300.0,10.1668,10.1668,10.1601,10.1668,135300.0
2006-03-14 12:00:00,15.18,15.18,15.18,15.18,196500.0,10.1668,10.1668,10.1668,10.1668,196500.0
2006-03-14 12:05:00,15.18,15.18,15.17,15.17,168300.0,10.1668,10.1668,10.1601,10.1601,168300.0
2006-03-14 12:10:00,15.18,15.18,15.17,15.18,296700.0,10.1668,10.1668,10.1601,10.1668,296700.0
2006-03-14 12:15:00,15.18,15.18,15.17,15.17,246600.0,10.1668,10.1668,10.1601,10.1601,246600.0
2006-03-14 12:20:00,15.17,15.18,15.17,15.18,144900.0,10.1601,10.1668,10.1601,10.1668,144900.0
2006-03-14 12:25:00,15.17,15.18,15.17,15.17,144600.0,10.1601,10.1668,10.1601,10.1601,144600.0
2006-03-14 12:30:00,15.17,15.17,15.16,15.17,210600.0,10.1601,10.1601,10.1534,10.1601,210600.0
2006-03-14 12:35:00,15.17,15.17,15.15,15.16,827100.0,10.1601,10.1601,10.1467,10.1534,827100.0
2006-03-14 12:40:00,15.16,15.16,15.16,15.16,96300.0,10.1534,10.1534,10.1534,10.1534,96300.0
2006-03-14 12:45:00,15.16,15.16,15.15,15.16,92100.0,10.1534,10.1534,10.1467,10.1534,92100.0
2006-03-14 12:50:00,15.16,15.17,15.16,15.17,1174200.0,10.1534,10.1601,10.1534,10.1601,1174200.0
2006-03-14 12:55:00,15.17,15.18,15.17,15.17,189000.0,10.1601,10.1668,10.1601,10.1601,189000.0
2006-03-14 13:00:00,15.17,15.18,15.16,15.17,231000.0,10.1601,10.1668,10.1534,10.1601,231000.0
2006-03-14 13:05:00,15.16,15.17,15.16,15.16,138300.0,10.1534,10.1601,10.1534,10.1534,138300.0
2006-03-14 13:10:00,15.15,15.18,15.15,15.18,475200.0,10.1467,10.1668,10.1467,10.1668,475200.0
2006-03-14 13:15:00,15.18,15.19,15.17,15.18,490800.0,10.1668,10.1735,10.1601,10.1668,490800.0
2006-03-14 13:20:00,15.18,15.18,15.17,15.18,345600.0,10.1668,10.1668,10.1601,10.1668,345600.0
2006-03-14 13:25:00,15.17,15.19,15.17,15.18,236100.0,10.1601,10.1735,10.1601,10.1668,236100.0
2006-03-14 13:30:00,15.18,15.18,15.17,15.18,269700.0,10.1668,10.1668,10.1601,10.1668,269700.0
2006-03-14 13:35:00,15.18,15.18,15.17,15.17,453000.0,10.1668,10.1668,10.1601,10.1601,453000.0
2006-03-14 13:40:00,15.18,15.19,15.17,15.18,312300.0,10.1668,10.1735,10.1601,10.1668,312300.0
2006-03-14 13:45:00,15.19,15.19,15.18,15.18,590100.0,10.1735,10.1735,10.1668,10.1668,590100.0
2006-03-14 13:50:00,15.18,15.19,15.17,15.18,625200.0,10.1668,10.1735,10.1601,10.1668,625200.0
2006-03-14 13:55:00,15.18,15.19,15.17,15.17,527700.0,10.1668,10.1735,10.1601,10.1601,527700.0
2006-03-14 14:00:00,15.17,15.18,15.15,15.17,378300.0,10.1601,10.1668,10.1467,10.1601,378300.0
2006-03-14 14:05:00,15.17,15.18,15.16,15.17,114300.0,10.1601,10.1668,10.1534,10.1601,114300.0
2006-03-14 14:10:00,15.17,15.18,15.16,15.18,201000.0,10.1601,10.1668,10.1534,10.1668,201000.0
2006-03-14 14:15:00,15.18,15.18,15.16,15.16,306300.0,10.1668,10.1668,10.1534,10.1534,306300.0
2006-03-14 14:20:00,15.16,15.18,15.16,15.17,283200.0,10.1534,10.1668,10.1534,10.1601,283200.0
2006-03-14 14:25:00,15.17,15.18,15.16,15.17,419700.0,10.1601,10.1668,10.1534,10.1601,419700.0
2006-03-14 14:30:00,15.17,15.18,15.16,15.17,308100.0,10.1601,10.1668,10.1534,10.1601,308100.0
2006-03-14 14:35:00,15.17,15.18,15.17,15.18,303300.0,10.1601,10.1668,10.1601,10.1668,303300.0
2006-03-14 14:40:00,15.18,15.19,15.17,15.19,693900.0,10.1668,10.1735,10.1601,10.1735,693900.0
2006-03-14 14:45:00,15.19,15.19,15.18,15.18,665100.0,10.1735,10.1735,10.1668,10.1668,665100.0
2006-03-14 14:50:00,15.18,15.18,15.17,15.17,332700.0,10.1668,10.1668,10.1601,10.1601,332700.0
2006-03-14 14:55:00,15.17,15.17,15.16,15.16,347400.0,10.1601,10.1601,10.1534,10.1534,347400.0
2006-03-14 15:00:00,15.16,15.17,15.16,15.17,557700.0,10.1534,10.1601,10.1534,10.1601,557700.0
2006-03-14 15:05:00,15.17,15.18,15.16,15.17,1055700.0,10.1601,10.1668,10.1534,10.1601,1055700.0
2006-03-14 15:10:00,15.17,15.17,15.16,15.16,429000.0,10.1601,10.1601,10.1534,10.1534,429000.0
2006-03-14 15:15:00,15.16,15.17,15.16,15.16,349800.0,10.1534,10.1601,10.1534,10.1534,349800.0
2006-03-14 15:20:00,15.16,15.16,15.15,15.16,309900.0,10.1534,10.1534,10.1467,10.1534,309900.0
2006-03-14 15:25:00,15.16,15.17,15.15,15.17,453900.0,10.1534,10.1601,10.1467,10.1601,453900.0
2006-03-14 15:30:00,15.17,15.17,15.16,15.16,487500.0,10.1601,10.1601,10.1534,10.1534,487500.0
2006-03-14 15:35:00,15.16,15.17,15.16,15.17,742800.0,10.1534,10.1601,10.1534,10.1601,742800.0
2006-03-14 15:40:00,15.17,15.17,15.17,15.17,811500.0,10.1601,10.1601,10.1601,10.1601,811500.0
2006-03-14 15:45:00,15.17,15.17,15.16,15.16,1014600.0,10.1601,10.1601,10.1534,10.1534,1014600.0
2006-03-14 15:50:00,15.16,15.18,15.16,15.18,873300.0,10.1534,10.1668,10.1534,10.1668,873300.0
2006-03-14 15:55:00,15.18,15.19,15.17,15.17,1227900.0,10.1668,10.1735,10.1601,10.1601,1227900.0
2006-03-15 09:30:00,15.17,15.19,15.17,15.18,1285200.0,10.1977,10.2111,10.1977,10.2044,1285200.0
2006-03-15 09:35:00,15.18,15.18,15.14,15.14,792900.0,10.2044,10.2044,10.1775,10.1775,792900.0
2006-03-15 09:40:00,15.14,15.15,15.12,15.13,576600.0,10.1775,10.1842,10.1641,10.1708,576600.0
2006-03-15 09:45:00,15.13,15.15,15.12,15.13,775800.0,10.1708,10.1842,10.1641,10.1708,775800.0
2006-03-15 09:50:00,15.13,15.15,15.12,15.14,572100.0,10.1708,10.1842,10.1641,10.1775,572100.0
2006-03-15 09:55:00,15.14,15.14,15.12,15.13,273300.0,10.1775,10.1775,10.1641,10.1708,273300.0
2006-03-15 10:00:00,15.14,15.14,15.13,15.14,196200.0,10.1775,10.1775,10.1708,10.1775,196200.0
2006-03-15 10:05:00,15.14,15.16,15.14,15.16,476400.0,10.1775,10.1909,10.1775,10.1909,476400.0
2006-03-15 10:10:00,15.16,15.16,15.14,15.15,372900.0,10.1909,10.1909,10.1775,10.1842,372900.0
2006-03-15 10:15:00,15.15,15.15,15.14,15.15,257700.0,10.1842,10.1842,10.1775,10.1842,257700.0
2006-03-15 10:20:00,15.15,15.15,15.13,15.14,662100.0,10.1842,10.1842,10.1708,10.1775,662100.0
2006-03-15 10:25:00,15.14,15.15,15.13,15.14,190800.0,10.1775,10.1842,10.1708,10.1775,190800.0
2006-03-15 10:30:00,15.14,15.16,15.13,15.15,286500.0,10.1775,10.1909,10.1708,10.1842,286500.0
2006-03-15 10:35:00,15.15,15.16,15.14,15.15,325800.0,10.1842,10.1909,10.1775,10.1842,325800.0
2006-03-15 10:40:00,15.15,15.16,15.13,15.14,240300.0,10.1842,10.1909,10.1708,10.1775,240300.0
2006-03-15 10:45:00,15.14,15.14,15.12,15.13,434700.0,10.1775,10.1775,10.1641,10.1708,434700.0
2006-03-15 10:50:00,15.13,15.13,15.1,15.11,373200.0,10.1708,10.1708,10.1506,10.1573,373200.0
2006-03-15 10:55:00,15.1,15.12,15.1,15.11,529800.0,10.1506,10.1641,10.1506,10.1573,529800.0
2006-03-15 11:00:00,15.11,15.12,15.11,15.11,374700.0,10.1573,10.1641,10.1573,10.1573,374700.0
2006-03-15 11:05:00,15.11,15.13,15.11,15.12,258300.0,10.1573,10.1708,10.1573,10.1641,258300.0
2006-03-15 11:10:00,15.12,15.12,15.1,15.11,292200.0,10.1641,10.1641,10.1506,10.1573,292200.0
2006-03-15 11:15:00,15.12,15.13,15.1,15.11,369900.0,10.1641,10.1708,10.1506,10.1573,369900.0
2006-03-15 11:20:00,15.11,15.12,15.09,15.1,371100.0,10.1573,10.1641,10.1439,10.1506,371100.0
2006-03-15 11:25:00,15.09,15.11,15.09,15.1,194400.0,10.1439,10.1573,10.1439,10.1506,194400.0
2006-03-15 11:30:00,15.1,15.1,15.09,15.1,339900.0,10.1506,10.1506,10.1439,10.1506,339900.0
2006-03-15 11:35:00,15.09,15.1,15.09,15.09,226800.0,10.1439,10.1506,10.1439,10.1439,226800.0
2006-03-15 11:40:00,15.09,15.1,15.09,15.09,137700.0,10.1439,10.1506,10.1439,10.1439,137700.0
2006-03-15 11:45:00,15.09,15.1,15.09,15.09,273000.0,10.1439,10.1506,10.1439,10.1439,273000.0
2006-03-15 11:50:00,15.09,15.1,15.09,15.09,253200.0,10.1439,10.1506,10.1439,10.1439,253200.0
2006-03-15 11:55:00,15.09,15.09,15.08,15.09,332100.0,10.1439,10.1439,10.1372,10.1439,332100.0
2006-03-15 12:00:00,15.08,15.11,15.08,15.11,264000.0,10.1372,10.1573,10.1372,10.1573,264000.0
2006-03-15 12:05:00,15.11,15.11,15.09,15.11,220200.0,10.1573,10.1573,10.1439,10.1573,220200.0
2006-03-15 12:10:00,15.11,15.11,15.09,15.1,108900.0,10.1573,10.1573,10.1439,10.1506,108900.0
2006-03-15 12:15:00,15.1,15.1,15.07,15.09,335700.0,10.1506,10.1506,10.1304,10.1439,335700.0
2006-03-15 12:20:00,15.08,15.1,15.08,15.09,501600.0,10.1372,10.1506,10.1372,10.1439,501600.0
2006-03-15 12:25:00,15.09,15.1,15.09,15.09,124500.0,10.1439,10.1506,10.1439,10.1439,124500.0
2006-03-15 12:30:00,15.09,15.1,15.09,15.09,97500.0,10.1439,10.1506,10.1439,10.1439,97500.0
2006-03-15 12:35:00,15.1,15.1,15.09,15.1,57000.0,10.1506,10.1506,10.1439,10.1506,57000.0
2006-03-15 12:40:00,15.1,15.11,15.09,15.11,110400.0,10.1506,10.1573,10.1439,10.1573,110400.0
2006-03-15 12:45:00,15.1,15.1,15.1,15.1,115200.0,10.1506,10.1506,10.1506,10.1506,115200.0
2006-03-15 12:50:00,15.1,15.1,15.09,15.09,334500.0,10.1506,10.1506,10.1439,10.1439,334500.0
2006-03-15 12:55:00,15.09,15.11,15.09,15.09,97500.0,10.1439,10.1573,10.1439,10.1439,97500.0
2006-03-15 13:00:00,15.09,15.1,15.09,15.09,122400.0,10.1439,10.1506,10.1439,10.1439,122400.0
2006-03-15 13:05:00,15.09,15.09,15.09,15.09,46800.0,10.1439,10.1439,10.1439,10.1439,46800.0
2006-03-15 13:10:00,15.09,15.09,15.08,15.08,144600.0,10.1439,10.1439,10.1372,10.1372,144600.0
2006-03-15 13:15:00,15.09,15.09,15.08,15.09,168600.0,10.1439,10.1439,10.1372,10.1439,168600.0
2006-03-15 13:20:00,15.09,15.09,15.09,15.09,127800.0,10.1439,10.1439,10.1439,10.1439,127800.0
2006-03-15 13:25:00,15.09,15.09,15.09,15.09,55200.0,10.1439,10.1439,10.1439,10.1439,55200.0
2006-03-15 13:30:00,15.09,15.1,15.08,15.09,1595700.0,10.1439,10.1506,10.1372,10.1439,1595700.0
2006-03-15 13:35:00,15.09,15.1,15.09,15.09,133500.0,10.1439,10.1506,10.1439,10.1439,133500.0
2006-03-15 13:40:00,15.09,15.1,15.09,15.1,253200.0,10.1439,10.1506,10.1439,10.1506,253200.0
2006-03-15 13:45:00,15.1,15.1,15.09,15.1,209400.0,10.1506,10.1506,10.1439,10.1506,209400.0
2006-03-15 13:50:00,15.1,15.1,15.09,15.1,342600.0,10.1506,10.1506,10.1439,10.1506,342600.0
2006-03-15 13:55:00,15.1,15.12,15.1,15.11,375300.0,10.1506,10.1641,10.1506,10.1573,375300.0
2006-03-15 14:00:00,15.1,15.12,15.09,15.1,361200.0,10.1506,10.1641,10.1439,10.1506,361200.0
2006-03-15 14:05:00,15.1,15.13,15.1,15.13,337800.0,10.1506,10.1708,10.1506,10.1708,337800.0
2006-03-15 14:10:00,15.13,15.14,15.12,15.13,599400.0,10.1708,10.1775,10.1641,10.1708,599400.0
2006-03-15 14:15:00,15.13,15.14,15.11,15.14,393000.0,10.1708,10.1775,10.1573,10.1775,393000.0
2006-03-15 14:20:00,15.15,15.15,15.13,15.14,242400.0,10.1842,10.1842,10.1708,10.1775,242400.0
2006-03-15 14:25:00,15.14,15.15,15.13,15.14,1145400.0,10.1775,10.1842,10.1708,10.1775,1145400.0
2006-03-15 14:30:00,15.14,15.14,15.12,15.13,189000.0,10.1775,10.1775,10.1641,10.1708,189000.0
2006-03-15 14:35:00,15.13,15.14,15.12,15.13,238500.0,10.1708,10.1775,10.1641,10.1708,238500.0
2006-03-15 14:40:00,15.13,15.13,15.11,15.12,405600.0,10.1708,10.1708,10.1573,10.1641,405600.0
2006-03-15 14:45:00,15.12,15.13,15.11,15.12,221100.0,10.1641,10.1708,10.1573,10.1641,221100.0
2006-03-15 14:50:00,15.12,15.13,15.11,15.13,300600.0,10.1641,10.1708,10.1573,10.1708,300600.0
2006-03-15 14:55:00,15.13,15.14,15.13,15.13,274800.0,10.1708,10.1775,10.1708,10.1708,274800.0
2006-03-15 15:00:00,15.13,15.13,15.12,15.13,453300.0,10.1708,10.1708,10.1641,10.1708,453300.0
2006-03-15 15:05:00,15.13,15.14,15.12,15.13,376800.0,10.1708,10.1775,10.1641,10.1708,376800.0
2006-03-15 15:10:00,15.12,15.14,15.12,15.13,562500.0,10.1641,10.1775,10.1641,10.1708,562500.0
2006-03-15 15:15:00,15.13,15.13,15.13,15.13,338100.0,10.1708,10.1708,10.1708,10.1708,338100.0
2006-03-15 15:20:00,15.13,15.13,15.12,15.13,652800.0,10.1708,10.1708,10.1641,10.1708,652800.0
2006-03-15 15:25:00,15.13,15.13,15.11,15.12,514800.0,10.1708,10.1708,10.1573,10.1641,514800.0
2006-03-15 15:30:00,15.12,15.12,15.1,15.11,481500.0,10.1641,10.1641,10.1506,10.1573,481500.0
2006-03-15 15:35:00,15.1,15.13,15.1,15.12,2473500.0,10.1506,10.1708,10.1506,10.1641,2473500.0
2006-03-15 15:40:00,15.12,15.12,15.09,15.1,1095300.0,10.1641,10.1641,10.1439,10.1506,1095300.0
2006-03-15 15:45:00,15.1,15.11,15.1,15.11,726600.0,10.1506,10.1573,10.1506,10.1573,726600.0
2006-03-15 15:50:00,15.11,15.12,15.1,15.1,888900.0,10.1573,10.1641,10.1506,10.1506,888900.0
2006-03-15 15:55:00,15.1,15.11,15.1,15.11,1134600.0,10.1506,10.1573,10.1506,10.1573,1134600.0
2006-03-16 09:30:00,15.19,15.19,15.14,15.15,1272900.0,10.2111,10.2111,10.1775,10.1842,1272900.0
2006-03-16 09:35:00,15.15,15.18,15.15,15.17,745500.0,10.1842,10.2044,10.1842,10.1977,745500.0
2006-03-16 09:40:00,15.17,15.18,15.15,15.17,719700.0,10.1977,10.2044,10.1842,10.1977,719700.0
2006-03-16 09:45:00,15.17,15.17,15.16,15.17,1117200.0,10.1977,10.1977,10.1909,10.1977,1117200.0
2006-03-16 09:50:00,15.17,15.17,15.15,15.16,851700.0,10.1977,10.1977,10.1842,10.1909,851700.0
2006-03-16 09:55:00,15.16,15.17,15.15,15.16,955800.0,10.1909,10.1977,10.1842,10.1909,955800.0
2006-03-16 10:00:00,15.16,15.17,15.15,15.17,1013700.0,10.1909,10.1977,10.1842,10.1977,1013700.0
2006-03-16 10:05:00,15.17,15.18,15.17,15.18,1166400.0,10.1977,10.2044,10.1977,10.2044,1166400.0
2006-03-16 10:10:00,15.18,15.19,15.17,15.18,1068000.0,10.2044,10.2111,10.1977,10.2044,1068000.0
2006-03-16 10:15:00,15.18,15.2,15.18,15.19,823500.0,10.2044,10.2178,10.2044,10.2111,823500.0
2006-03-16 10:20:00,15.2,15.2,15.18,15.18,879300.0,10.2178,10.2178,10.2044,10.2044,879300.0
2006-03-16 10:25:00,15.18,15.2,15.18,15.19,436800.0,10.2044,10.2178,10.2044,10.2111,436800.0
2006-03-16 10:30:00,15.19,15.21,15.19,15.2,1181400.0,10.2111,10.2246,10.2111,10.2178,1181400.0
2006-03-16 10:35:00,15.2,15.21,15.19,15.2,1787100.0,10.2178,10.2246,10.2111,10.2178,1787100.0
2006-03-16 10:40:00,15.2,15.21,15.19,15.19,290400.0,10.2178,10.2246,10.2111,10.2111,290400.0
2006-03-16 10:45:00,15.2,15.21,15.19,15.2,564900.0,10.2178,10.2246,10.2111,10.2178,564900.0
2006-03-16 10:50:00,15.2,15.22,15.2,15.22,490500.0,10.2178,10.2313,10.2178,10.2313,490500.0
2006-03-16 10:55:00,15.22,15.23,15.22,15.22,576000.0,10.2313,10.238,10.2313,10.2313,576000.0
2006-03-16 11:00:00,15.22,15.25,15.22,15.24,585900.0,10.2313,10.2514,10.2313,10.2447,585900.0
2006-03-16 11:05:00,15.25,15.25,15.24,15.25,897600.0,10.2514,10.2514,10.2447,10.2514,897600.0
2006-03-16 11:10:00,15.25,15.26,15.25,15.26,584100.0,10.2514,10.2582,10.2514,10.2582,584100.0
2006-03-16 11:15:00,15.26,15.28,15.26,15.28,655800.0,10.2582,10.2716,10.2582,10.2716,655800.0
2006-03-16 11:20:00,15.28,15.31,15.28,15.31,1262700.0,10.2716,10.2918,10.2716,10.2918,1262700.0
2006-03-16 11:25:00,15.31,15.31,15.28,15.3,910800.0,10.2918,10.2918,10.2716,10.2851,910800.0
2006-03-16 11:30:00,15.3,15.33,15.3,15.33,759000.0,10.2851,10.3052,10.2851,10.3052,759000.0
2006-03-16 11:35:00,15.32,15.36,15.32,15.35,1519800.0,10.2985,10.3254,10.2985,10.3187,1519800.0
2006-03-16 11:40:00,15.36,15.36,15.32,15.33,1738200.0,10.3254,10.3254,10.2985,10.3052,1738200.0
2006-03-16 11:45:00,15.33,15.34,15.32,15.33,1080000.0,10.3052,10.3119,10.2985,10.3052,1080000.0
2006-03-16 11:50:00,15.33,15.35,15.33,15.34,315000.0,10.3052,10.3187,10.3052,10.3119,315000.0
2006-03-16 11:55:00,15.35,15.35,15.3,15.33,646800.0,10.3187,10.3187,10.2851,10.3052,646800.0
2006-03-16 12:00:00,15.33,15.34,15.32,15.33,577200.0,10.3052,10.3119,10.2985,10.3052,577200.0
2006-03-16 12:05:00,15.33,15.37,15.33,15.37,726600.0,10.3052,10.3321,10.3052,10.3321,726600.0
2006-03-16 12:10:00,15.37,15.37,15.35,15.35,636600.0,10.3321,10.3321,10.3187,10.3187,636600.0
2006-03-16 12:15:00,15.35,15.36,15.35,15.35,534900.0,10.3187,10.3254,10.3187,10.3187,534900.0
2006-03-16 12:20:00,15.35,15.35,15.34,15.35,346200.0,10.3187,10.3187,10.3119,10.3187,346200.0
2006-03-16 12:25:00,15.35,15.37,15.35,15.36,549000.0,10.3187,10.3321,10.3187,10.3254,549000.0
2006-03-16 12:30:00,15.37,15.37,15.35,15.35,405600.0,10.3321,10.3321,10.3187,10.3187,405600.0
2006-03-16 12:35:00,15.36,15.36,15.35,15.35,267000.0,10.3254,10.3254,10.3187,10.3187,267000.0
2006-03-16 12:40:00,15.36,15.37,15.35,15.37,362400.0,10.3254,10.3321,10.3187,10.3321,362400.0
2006-03-16 12:45:00,15.37,15.37,15.36,15.36,416700.0,10.3321,10.3321,10.3254,10.3254,416700.0
2006-03-16 12:50:00,15.36,15.37,15.35,15.36,191100.0,10.3254,10.3321,10.3187,10.3254,191100.0
2006-03-16 12:55:00,15.36,15.36,15.35,15.36,171600.0,10.3254,10.3254,10.3187,10.3254,171600.0
2006-03-16 13:00:00,15.36,15.37,15.35,15.37,430500.0,10.3254,10.3321,10.3187,10.3321,430500.0
2006-03-16 13:05:00,15.36,15.37,15.36,15.37,342600.0,10.3254,10.3321,10.3254,10.3321,342600.0
2006-03-16 13:10:00,15.37,15.37,15.34,15.34,555600.0,10.3321,10.3321,10.3119,10.3119,555600.0
2006-03-16 13:15:00,15.34,15.35,15.33,15.35,789000.0,10.3119,10.3187,10.3052,10.3187,789000.0
2006-03-16 13:20:00,15.36,15.36,15.34,15.36,515400.0,10.3254,10.3254,10.3119,10.3254,515400.0
2006-03-16 13:25:00,15.36,15.37,15.36,15.36,366900.0,10.3254,10.3321,10.3254,10.3254,366900.0
2006-03-16 13:30:00,15.37,15.37,15.36,15.36,210600.0,10.3321,10.3321,10.3254,10.3254,210600.0
2006-03-16 13:35:00,15.36,15.37,15.36,15.37,264300.0,10.3254,10.3321,10.3254,10.3321,264300.0
2006-03-16 13:40:00,15.37,15.37,15.35,15.36,284100.0,10.3321,10.3321,10.3187,10.3254,284100.0
2006-03-16 13:45:00,15.36,15.37,15.35,15.36,376200.0,10.3254,10.3321,10.3187,10.3254,376200.0
2006-03-16 13:50:00,15.36,15.37,15.34,15.35,739800.0,10.3254,10.3321,10.3119,10.3187,739800.0
2006-03-16 13:55:00,15.35,15.36,15.34,15.35,579300.0,10.3187,10.3254,10.3119,10.3187,579300.0
2006-03-16 14:00:00,15.36,15.36,15.35,15.36,273000.0,10.3254,10.3254,10.3187,10.3254,273000.0
2006-03-16 14:05:00,15.36,15.4,15.36,15.4,505500.0,10.3254,10.3523,10.3254,10.3523,505500.0
2006-03-16 14:10:00,15.4,15.43,15.4,15.43,951600.0,10.3523,10.3724,10.3523,10.3724,951600.0
2006-03-16 14:15:00,15.43,15.44,15.41,15.42,841200.0,10.3724,10.3792,10.359,10.3657,841200.0
2006-03-16 14:20:00,15.42,15.43,15.41,15.41,436800.0,10.3657,10.3724,10.359,10.359,436800.0
2006-03-16 14:25:00,15.41,15.42,15.4,15.42,494100.0,10.359,10.3657,10.3523,10.3657,494100.0
2006-03-16 14:30:00,15.42,15.42,15.4,15.41,258000.0,10.3657,10.3657,10.3523,10.359,258000.0
2006-03-16 14:35:00,15.41,15.41,15.4,15.41,225300.0,10.359,10.359,10.3523,10.359,225300.0
2006-03-16 14:40:00,15.41,15.42,15.41,15.41,591300.0,10.359,10.3657,10.359,10.359,591300.0
2006-03-16 14:45:00,15.41,15.41,15.38,15.4,508500.0,10.359,10.359,10.3388,10.3523,508500.0
2006-03-16 14:50:00,15.39,15.41,15.39,15.41,544500.0,10.3456,10.359,10.3456,10.359,544500.0
2006-03-16 14:55:00,15.4,15.42,15.4,15.41,256800.0,10.3523,10.3657,10.3523,10.359,256800.0
2006-03-16 15:00:00,15.41,15.42,15.4,15.42,484800.0,10.359,10.3657,10.3523,10.3657,484800.0
2006-03-16 15:05:00,15.42,15.43,15.41,15.43,506400.0,10.3657,10.3724,10.359,10.3724,506400.0
2006-03-16 15:10:00,15.43,15.45,15.43,15.45,637200.0,10.3724,10.3859,10.3724,10.3859,637200.0
2006-03-16 15:15:00,15.45,15.46,15.43,15.44,474900.0,10.3859,10.3926,10.3724,10.3792,474900.0
2006-03-16 15:20:00,15.44,15.44,15.42,15.43,459300.0,10.3792,10.3792,10.3657,10.3724,459300.0
2006-03-16 15:25:00,15.44,15.45,15.44,15.44,535800.0,10.3792,10.3859,10.3792,10.3792,535800.0
2006-03-16 15:30:00,15.45,15.46,15.44,15.46,736200.0,10.3859,10.3926,10.3792,10.3926,736200.0
2006-03-16 15:35:00,15.46,15.47,15.44,15.45,1214100.0,10.3926,10.3993,10.3792,10.3859,1214100.0
2006-03-16 15:40:00,15.45,15.46,15.44,15.45,734100.0,10.3859,10.3926,10.3792,10.3859,734100.0
2006-03-16 15:45:00,15.45,15.47,15.45,15.46,1041600.0,10.3859,10.3993,10.3859,10.3926,1041600.0
2006-03-16 15:50:00,15.46,15.48,15.46,15.46,1352400.0,10.3926,10.4061,10.3926,10.3926,1352400.0
2006-03-16 15:55:00,15.46,15.47,15.45,15.46,1585800.0,10.3926,10.3993,10.3859,10.3926,1585800.0
2006-03-17 09:30:00,15.53,15.54,15.44,15.44,11037600.0,10.4397,10.4464,10.3792,10.3792,11037600.0
2006-03-17 09:35:00,15.44,15.51,15.43,15.48,855300.0,10.3792,10.4262,10.3724,10.4061,855300.0
2006-03-17 09:40:00,15.48,15.5,15.44,15.5,377400.0,10.4061,10.4195,10.3792,10.4195,377400.0
2006-03-17 09:45:00,15.5,15.51,15.43,15.44,384600.0,10.4195,10.4262,10.3724,10.3792,384600.0
2006-03-17 09:50:00,15.45,15.47,15.43,15.45,400500.0,10.3859,10.3993,10.3724,10.3859,400500.0
2006-03-17 09:55:00,15.44,15.5,15.44,15.5,254700.0,10.3792,10.4195,10.3792,10.4195,254700.0
2006-03-17 10:00:00,15.49,15.53,15.49,15.53,510600.0,10.4128,10.4397,10.4128,10.4397,510600.0
2006-03-17 10:05:00,15.53,15.56,15.52,15.53,515100.0,10.4397,10.4598,10.4329,10.4397,515100.0
2006-03-17 10:10:00,15.53,15.54,15.5,15.5,372600.0,10.4397,10.4464,10.4195,10.4195,372600.0
2006-03-17 10:15:00,15.5,15.53,15.5,15.51,347700.0,10.4195,10.4397,10.4195,10.4262,347700.0
2006-03-17 10:20:00,15.51,16.17,15.49,15.5,633300.0,10.4262,10.8699,10.4128,10.4195,633300.0
2006-03-17 10:25:00,15.51,15.51,15.48,15.49,230700.0,10.4262,10.4262,10.4061,10.4128,230700.0
2006-03-17 10:30:00,15.5,15.51,15.49,15.49,271200.0,10.4195,10.4262,10.4128,10.4128,271200.0
2006-03-17 10:35:00,15.49,15.5,15.47,15.47,297900.0,10.4128,10.4195,10.3993,10.3993,297900.0
2006-03-17 10:40:00,15.46,15.48,15.46,15.48,225900.0,10.3926,10.4061,10.3926,10.4061,225900.0
2006-03-17 10:45:00,15.48,15.48,15.47,15.47,199500.0,10.4061,10.4061,10.3993,10.3993,199500.0
2006-03-17 10:50:00,15.47,15.49,15.47,15.49,241500.0,10.3993,10.4128,10.3993,10.4128,241500.0
2006-03-17 10:55:00,15.49,15.49,15.49,15.49,166500.0,10.4128,10.4128,10.4128,10.4128,166500.0
2006-03-17 11:00:00,15.49,15.5,15.49,15.49,170100.0,10.4128,10.4195,10.4128,10.4128,170100.0
2006-03-17 11:05:00,15.49,15.51,15.49,15.5,210000.0,10.4128,10.4262,10.4128,10.4195,210000.0
2006-03-17 11:10:00,15.51,15.52,15.49,15.51,296400.0,10.4262,10.4329,10.4128,10.4262,296400.0
2006-03-17 11:15:00,15.51,15.51,15.49,15.49,211200.0,10.4262,10.4262,10.4128,10.4128,211200.0
2006-03-17 11:20:00,15.49,15.49,15.47,15.48,373200.0,10.4128,10.4128,10.3993,10.4061,373200.0
2006-03-17 11:25:00,15.48,15.48,15.47,15.47,289500.0,10.4061,10.4061,10.3993,10.3993,289500.0
2006-03-17 11:30:00,15.48,15.48,15.47,15.48,180300.0,10.4061,10.4061,10.3993,10.4061,180300.0
2006-03-17 11:35:00,15.48,15.49,15.48,15.49,189900.0,10.4061,10.4128,10.4061,10.4128,189900.0
2006-03-17 11:40:00,15.48,15.49,15.48,15.48,173100.0,10.4061,10.4128,10.4061,10.4061,173100.0
2006-03-17 11:45:00,15.48,15.48,15.46,15.46,275400.0,10.4061,10.4061,10.3926,10.3926,275400.0
2006-03-17 11:50:00,15.46,15.47,15.46,15.47,109200.0,10.3926,10.3993,10.3926,10.3993,109200.0
2006-03-17 11:55:00,15.47,15.49,15.47,15.49,148500.0,10.3993,10.4128,10.3993,10.4128,148500.0
2006-03-17 12:00:00,15.49,15.49,15.48,15.49,158100.0,10.4128,10.4128,10.4061,10.4128,158100.0
2006-03-17 12:05:00,15.48,15.49,15.48,15.48,141600.0,10.4061,10.4128,10.4061,10.4061,141600.0
2006-03-17 12:10:00,15.48,15.49,15.48,15.48,118800.0,10.4061,10.4128,10.4061,10.4061,118800.0
2006-03-17 12:15:00,15.49,15.51,15.48,15.51,206700.0,10.4128,10.4262,10.4061,10.4262,206700.0
2006-03-17 12:20:00,15.51,15.51,15.49,15.5,281400.0,10.4262,10.4262,10.4128,10.4195,281400.0
2006-03-17 12:25:00,15.5,15.51,15.49,15.51,89700.0,10.4195,10.4262,10.4128,10.4262,89700.0
2006-03-17 12:30:00,15.51,15.54,15.5,15.53,331500.0,10.4262,10.4464,10.4195,10.4397,331500.0
2006-03-17 12:35:00,15.53,15.54,15.52,15.52,174000.0,10.4397,10.4464,10.4329,10.4329,174000.0
2006-03-17 12:40:00,15.52,15.53,15.52,15.53,120600.0,10.4329,10.4397,10.4329,10.4397,120600.0
2006-03-17 12:45:00,15.53,15.54,15.53,15.53,165300.0,10.4397,10.4464,10.4397,10.4397,165300.0
2006-03-17 12:50:00,15.53,15.53,15.51,15.51,137400.0,10.4397,10.4397,10.4262,10.4262,137400.0
2006-03-17 12:55:00,15.51,15.52,15.51,15.52,190800.0,10.4262,10.4329,10.4262,10.4329,190800.0
2006-03-17 13:00:00,15.52,15.53,15.52,15.52,239400.0,10.4329,10.4397,10.4329,10.4329,239400.0
2006-03-17 13:05:00,15.52,15.53,15.51,15.53,195600.0,10.4329,10.4397,10.4262,10.4397,195600.0
2006-03-17 13:10:00,15.52,15.54,15.52,15.53,170700.0,10.4329,10.4464,10.4329,10.4397,170700.0
2006-03-17 13:15:00,15.54,15.54,15.52,15.53,184500.0,10.4464,10.4464,10.4329,10.4397,184500.0
2006-03-17 13:20:00,15.53,15.53,15.52,15.52,223800.0,10.4397,10.4397,10.4329,10.4329,223800.0
2006-03-17 13:25:00,15.52,15.52,15.51,15.51,252900.0,10.4329,10.4329,10.4262,10.4262,252900.0
2006-03-17 13:30:00,15.51,15.52,15.5,15.51,355800.0,10.4262,10.4329,10.4195,10.4262,355800.0
2006-03-17 13:35:00,15.51,15.52,15.51,15.52,112500.0,10.4262,10.4329,10.4262,10.4329,112500.0
2006-03-17 13:40:00,15.52,15.52,15.51,15.51,172800.0,10.4329,10.4329,10.4262,10.4262,172800.0
2006-03-17 13:45:00,15.51,15.53,15.5,15.53,163800.0,10.4262,10.4397,10.4195,10.4397,163800.0
2006-03-17 13:50:00,15.53,15.53,15.53,15.53,122400.0,10.4397,10.4397,10.4397,10.4397,122400.0
2006-03-17 13:55:00,15.53,15.53,15.53,15.53,72300.0,10.4397,10.4397,10.4397,10.4397,72300.0
2006-03-17 14:00:00,15.53,15.54,15.53,15.53,209400.0,10.4397,10.4464,10.4397,10.4397,209400.0
2006-03-17 14:05:00,15.53,15.53,15.53,15.53,84300.0,10.4397,10.4397,10.4397,10.4397,84300.0
2006-03-17 14:10:00,15.53,15.54,15.53,15.53,208200.0,10.4397,10.4464,10.4397,10.4397,208200.0
2006-03-17 14:15:00,15.54,15.54,15.53,15.54,267900.0,10.4464,10.4464,10.4397,10.4464,267900.0
2006-03-17 14:20:00,15.54,15.55,15.52,15.55,374400.0,10.4464,10.4531,10.4329,10.4531,374400.0
2006-03-17 14:25:00,15.55,15.55,15.54,15.55,214500.0,10.4531,10.4531,10.4464,10.4531,214500.0
2006-03-17 14:30:00,15.55,15.56,15.55,15.55,518100.0,10.4531,10.4598,10.4531,10.4531,518100.0
2006-03-17 14:35:00,15.55,15.56,15.55,15.56,261900.0,10.4531,10.4598,10.4531,10.4598,261900.0
2006-03-17 14:40:00,15.56,15.58,15.56,15.57,591000.0,10.4598,10.4733,10.4598,10.4666,591000.0
2006-03-17 14:45:00,15.57,15.58,15.57,15.57,207900.0,10.4666,10.4733,10.4666,10.4666,207900.0
2006-03-17 14:50:00,15.57,15.58,15.56,15.56,303300.0,10.4666,10.4733,10.4598,10.4598,303300.0
2006-03-17 14:55:00,15.57,15.6,15.57,15.58,840300.0,10.4666,10.4867,10.4666,10.4733,840300.0
2006-03-17 15:00:00,15.58,15.58,15.58,15.58,276900.0,10.4733,10.4733,10.4733,10.4733,276900.0
2006-03-17 15:05:00,15.58,15.58,15.55,15.56,423300.0,10.4733,10.4733,10.4531,10.4598,423300.0
2006-03-17 15:10:00,15.55,15.58,15.55,15.58,239100.0,10.4531,10.4733,10.4531,10.4733,239100.0
2006-03-17 15:15:00,15.58,15.59,15.58,15.58,544200.0,10.4733,10.48,10.4733,10.4733,544200.0
2006-03-17 15:20:00,15.58,15.58,15.57,15.58,366600.0,10.4733,10.4733,10.4666,10.4733,366600.0
2006-03-17 15:25:00,15.57,15.58,15.56,15.56,264000.0,10.4666,10.4733,10.4598,10.4598,264000.0
2006-03-17 15:30:00,15.56,15.57,15.54,15.55,528900.0,10.4598,10.4666,10.4464,10.4531,528900.0
2006-03-17 15:35:00,15.55,15.56,15.55,15.56,319800.0,10.4531,10.4598,10.4531,10.4598,319800.0
2006-03-17 15:40:00,15.56,15.58,15.56,15.58,400200.0,10.4598,10.4733,10.4598,10.4733,400200.0
2006-03-17 15:45:00,15.58,15.58,15.58,15.58,488400.0,10.4733,10.4733,10.4733,10.4733,488400.0
2006-03-17 15:50:00,15.58,15.58,15.55,15.56,691200.0,10.4733,10.4733,10.4531,10.4598,691200.0
2006-03-17 15:55:00,15.56,15.57,15.55,15.56,687600.0,10.4598,10.4666,10.4531,10.4598,687600.0
2006-03-20 09:30:00,15.68,15.74,15.66,15.74,2232000.0,10.5405,10.5808,10.5271,10.5808,2232000.0
2006-03-20 09:35:00,15.74,15.75,15.72,15.75,1079700.0,10.5808,10.5876,10.5674,10.5876,1079700.0
2006-03-20 09:40:00,15.75,15.83,15.74,15.82,1259700.0,10.5876,10.6413,10.5808,10.6346,1259700.0
2006-03-20 09:45:00,15.82,15.86,15.81,15.85,2556000.0,10.6346,10.6615,10.6279,10.6548,2556000.0
2006-03-20 09:50:00,15.85,15.9,15.82,15.82,1453200.0,10.6548,10.6884,10.6346,10.6346,1453200.0
2006-03-20 09:55:00,15.82,15.84,15.79,15.81,1144200.0,10.6346,10.6481,10.6144,10.6279,1144200.0
2006-03-20 10:00:00,15.8,15.81,15.75,15.78,653400.0,10.6212,10.6279,10.5876,10.6077,653400.0
2006-03-20 10:05:00,15.78,15.79,15.75,15.75,1077300.0,10.6077,10.6144,10.5876,10.5876,1077300.0
2006-03-20 10:10:00,15.76,15.77,15.74,15.75,498300.0,10.5943,10.601,10.5808,10.5876,498300.0
2006-03-20 10:15:00,15.75,15.79,15.75,15.79,744900.0,10.5876,10.6144,10.5876,10.6144,744900.0
2006-03-20 10:20:00,15.79,15.84,15.76,15.84,1232700.0,10.6144,10.6481,10.5943,10.6481,1232700.0
2006-03-20 10:25:00,15.84,15.85,15.83,15.84,1290600.0,10.6481,10.6548,10.6413,10.6481,1290600.0
2006-03-20 10:30:00,15.84,15.84,15.81,15.81,1062900.0,10.6481,10.6481,10.6279,10.6279,1062900.0
2006-03-20 10:35:00,15.8,15.82,15.8,15.81,485100.0,10.6212,10.6346,10.6212,10.6279,485100.0
2006-03-20 10:40:00,15.81,15.82,15.8,15.82,215400.0,10.6279,10.6346,10.6212,10.6346,215400.0
2006-03-20 10:45:00,15.82,15.82,15.8,15.81,363300.0,10.6346,10.6346,10.6212,10.6279,363300.0
2006-03-20 10:50:00,15.81,15.81,15.78,15.79,877500.0,10.6279,10.6279,10.6077,10.6144,877500.0
2006-03-20 10:55:00,15.79,15.82,15.78,15.81,602400.0,10.6144,10.6346,10.6077,10.6279,602400.0
2006-03-20 11:00:00,15.81,15.83,15.81,15.82,544500.0,10.6279,10.6413,10.6279,10.6346,544500.0
2006-03-20 11:05:00,15.82,15.85,15.82,15.85,1218000.0,10.6346,10.6548,10.6346,10.6548,1218000.0
2006-03-20 11:10:00,15.85,15.86,15.84,15.85,651000.0,10.6548,10.6615,10.6481,10.6548,651000.0
2006-03-20 11:15:00,15.85,15.86,15.85,15.86,395100.0,10.6548,10.6615,10.6548,10.6615,395100.0
2006-03-20 11:20:00,15.86,15.86,15.85,15.85,382200.0,10.6615,10.6615,10.6548,10.6548,382200.0
2006-03-20 11:25:00,15.85,15.86,15.84,15.85,360600.0,10.6548,10.6615,10.6481,10.6548,360600.0
2006-03-20 11:30:00,15.85,15.86,15.85,15.86,342600.0,10.6548,10.6615,10.6548,10.6615,342600.0
2006-03-20 11:35:00,15.86,15.9,15.85,15.89,828900.0,10.6615,10.6884,10.6548,10.6817,828900.0
2006-03-20 11:40:00,15.9,15.9,15.89,15.89,375300.0,10.6884,10.6884,10.6817,10.6817,375300.0
2006-03-20 11:45:00,15.89,15.89,15.88,15.88,356700.0,10.6817,10.6817,10.6749,10.6749,356700.0
2006-03-20 11:50:00,15.88,15.89,15.88,15.89,482700.0,10.6749,10.6817,10.6749,10.6817,482700.0
2006-03-20 11:55:00,15.89,15.9,15.89,15.89,378300.0,10.6817,10.6884,10.6817,10.6817,378300.0
2006-03-20 12:00:00,15.89,15.9,15.88,15.89,372300.0,10.6817,10.6884,10.6749,10.6817,372300.0
2006-03-20 12:05:00,15.89,15.89,15.86,15.87,426600.0,10.6817,10.6817,10.6615,10.6682,426600.0
2006-03-20 12:10:00,15.87,15.88,15.87,15.88,270600.0,10.6682,10.6749,10.6682,10.6749,270600.0
2006-03-20 12:15:00,15.88,15.89,15.88,15.88,263400.0,10.6749,10.6817,10.6749,10.6749,263400.0
2006-03-20 12:20:00,15.88,15.89,15.87,15.89,293100.0,10.6749,10.6817,10.6682,10.6817,293100.0
2006-03-20 12:25:00,15.89,15.9,15.88,15.9,308700.0,10.6817,10.6884,10.6749,10.6884,308700.0
2006-03-20 12:30:00,15.89,15.91,15.89,15.91,771900.0,10.6817,10.6951,10.6817,10.6951,771900.0
2006-03-20 12:35:00,15.91,15.91,15.9,15.91,283800.0,10.6951,10.6951,10.6884,10.6951,283800.0
2006-03-20 12:40:00,15.91,15.92,15.91,15.92,395400.0,10.6951,10.7018,10.6951,10.7018,395400.0
2006-03-20 12:45:00,15.91,15.93,15.91,15.93,337200.0,10.6951,10.7086,10.6951,10.7086,337200.0
2006-03-20 12:50:00,15.93,15.93,15.91,15.92,263100.0,10.7086,10.7086,10.6951,10.7018,263100.0
2006-03-20 12:55:00,15.92,15.93,15.92,15.92,266700.0,10.7018,10.7086,10.7018,10.7018,266700.0
2006-03-20 13:00:00,15.92,15.94,15.92,15.94,411300.0,10.7018,10.7153,10.7018,10.7153,411300.0
2006-03-20 13:05:00,15.94,15.94,15.93,15.94,479700.0,10.7153,10.7153,10.7086,10.7153,479700.0
2006-03-20 13:10:00,15.94,15.97,15.94,15.96,663600.0,10.7153,10.7354,10.7153,10.7287,663600.0
2006-03-20 13:15:00,15.96,15.97,15.95,15.95,531600.0,10.7287,10.7354,10.722,10.722,531600.0
2006-03-20 13:20:00,15.95,15.95,15.92,15.93,404400.0,10.722,10.722,10.7018,10.7086,404400.0
2006-03-20 13:25:00,15.93,15.93,15.92,15.93,214200.0,10.7086,10.7086,10.7018,10.7086,214200.0
2006-03-20 13:30:00,15.93,15.93,15.89,15.89,524400.0,10.7086,10.7086,10.6817,10.6817,524400.0
2006-03-20 13:35:00,15.9,15.92,15.89,15.91,561900.0,10.6884,10.7018,10.6817,10.6951,561900.0
2006-03-20 13:40:00,15.91,15.92,15.9,15.91,389400.0,10.6951,10.7018,10.6884,10.6951,389400.0
2006-03-20 13:45:00,15.9,15.92,15.9,15.92,273300.0,10.6884,10.7018,10.6884,10.7018,273300.0
2006-03-20 13:50:00,15.92,15.92,15.91,15.91,239100.0,10.7018,10.7018,10.6951,10.6951,239100.0
2006-03-20 13:55:00,15.91,15.91,15.9,15.91,282600.0,10.6951,10.6951,10.6884,10.6951,282600.0
2006-03-20 14:00:00,15.91,15.96,15.91,15.96,594600.0,10.6951,10.7287,10.6951,10.7287,594600.0
2006-03-20 14:05:00,15.96,15.97,15.95,15.97,983400.0,10.7287,10.7354,10.722,10.7354,983400.0
2006-03-20 14:10:00,15.97,15.97,15.96,15.97,892200.0,10.7354,10.7354,10.7287,10.7354,892200.0
2006-03-20 14:15:00,15.97,15.97,15.97,15.97,612000.0,10.7354,10.7354,10.7354,10.7354,612000.0
2006-03-20 14:20:00,15.97,15.98,15.97,15.97,309300.0,10.7354,10.7422,10.7354,10.7354,309300.0
2006-03-20 14:25:00,15.97,15.98,15.97,15.98,503700.0,10.7354,10.7422,10.7354,10.7422,503700.0
2006-03-20 14:30:00,15.98,15.98,15.96,15.96,639000.0,10.7422,10.7422,10.7287,10.7287,639000.0
2006-03-20 14:35:00,15.96,15.97,15.95,15.96,428400.0,10.7287,10.7354,10.722,10.7287,428400.0
2006-03-20 14:40:00,15.96,15.97,15.96,15.97,279600.0,10.7287,10.7354,10.7287,10.7354,279600.0
2006-03-20 14:45:00,15.97,16.0,15.97,16.0,851100.0,10.7354,10.7556,10.7354,10.7556,851100.0
2006-03-20 14:50:00,15.99,16.01,15.99,16.0,1184100.0,10.7489,10.7623,10.7489,10.7556,1184100.0
2006-03-20 14:55:00,16.01,16.02,16.0,16.01,1297500.0,10.7623,10.7691,10.7556,10.7623,1297500.0
2006-03-20 15:00:00,16.01,16.02,15.95,15.95,1162500.0,10.7623,10.7691,10.722,10.722,1162500.0
2006-03-20 15:05:00,15.95,15.97,15.93,15.96,1129200.0,10.722,10.7354,10.7086,10.7287,1129200.0
2006-03-20 15:10:00,15.96,15.97,15.95,15.96,510300.0,10.7287,10.7354,10.722,10.7287,510300.0
2006-03-20 15:15:00,15.96,15.96,15.95,15.96,654300.0,10.7287,10.7287,10.722,10.7287,654300.0
2006-03-20 15:20:00,15.95,15.96,15.94,15.94,799800.0,10.722,10.7287,10.7153,10.7153,799800.0
2006-03-20 15:25:00,15.95,15.95,15.92,15.94,670200.0,10.722,10.722,10.7018,10.7153,670200.0
2006-03-20 15:30:00,15.94,15.95,15.91,15.91,926400.0,10.7153,10.722,10.6951,10.6951,926400.0
2006-03-20 15:35:00,15.92,15.93,15.87,15.88,1404000.0,10.7018,10.7086,10.6682,10.6749,1404000.0
2006-03-20 15:40:00,15.87,15.91,15.85,15.9,1561200.0,10.6682,10.6951,10.6548,10.6884,1561200.0
2006-03-20 15:45:00,15.91,15.94,15.9,15.93,1188900.0,10.6951,10.7153,10.6884,10.7086,1188900.0
2006-03-20 15:50:00,15.93,15.93,15.89,15.89,912600.0,10.7086,10.7086,10.6817,10.6817,912600.0
2006-03-20 15:55:00,15.89,15.92,15.88,15.92,1677600.0,10.6817,10.7018,10.6749,10.7018,1677600.0
2006-03-21 09:30:00,16.07,16.07,16.0,16.0,2582100.0,10.8027,10.8027,10.7556,10.7556,2582100.0
2006-03-21 09:35:00,16.0,16.02,15.97,15.99,766500.0,10.7556,10.7691,10.7354,10.7489,766500.0
2006-03-21 09:40:00,16.0,16.0,15.91,15.95,742800.0,10.7556,10.7556,10.6951,10.722,742800.0
2006-03-21 09:45:00,15.95,15.96,15.91,15.91,1120200.0,10.722,10.7287,10.6951,10.6951,1120200.0
2006-03-21 09:50:00,15.91,15.93,15.91,15.92,439500.0,10.6951,10.7086,10.6951,10.7018,439500.0
2006-03-21 09:55:00,15.92,15.94,15.92,15.94,468000.0,10.7018,10.7153,10.7018,10.7153,468000.0
2006-03-21 10:00:00,15.94,15.96,15.94,15.96,817200.0,10.7153,10.7287,10.7153,10.7287,817200.0
2006-03-21 10:05:00,15.96,15.98,15.96,15.97,409500.0,10.7287,10.7422,10.7287,10.7354,409500.0
2006-03-21 10:10:00,15.97,15.98,15.95,15.95,377400.0,10.7354,10.7422,10.722,10.722,377400.0
2006-03-21 10:15:00,15.96,15.97,15.95,15.97,309300.0,10.7287,10.7354,10.722,10.7354,309300.0
2006-03-21 10:20:00,15.97,15.99,15.96,15.99,361500.0,10.7354,10.7489,10.7287,10.7489,361500.0
2006-03-21 10:25:00,15.99,16.0,15.99,16.0,347100.0,10.7489,10.7556,10.7489,10.7556,347100.0
2006-03-21 10:30:00,16.0,16.0,15.98,16.0,625500.0,10.7556,10.7556,10.7422,10.7556,625500.0
2006-03-21 10:35:00,16.0,16.01,15.99,16.0,348600.0,10.7556,10.7623,10.7489,10.7556,348600.0
2006-03-21 10:40:00,15.99,16.01,15.99,16.01,493200.0,10.7489,10.7623,10.7489,10.7623,493200.0
2006-03-21 10:45:00,16.01,16.03,16.0,16.01,555300.0,10.7623,10.7758,10.7556,10.7623,555300.0
2006-03-21 10:50:00,16.01,16.03,16.0,16.03,258300.0,10.7623,10.7758,10.7556,10.7758,258300.0
2006-03-21 10:55:00,16.03,16.03,16.0,16.0,482100.0,10.7758,10.7758,10.7556,10.7556,482100.0
2006-03-21 11:00:00,16.01,16.02,16.0,16.0,480900.0,10.7623,10.7691,10.7556,10.7556,480900.0
2006-03-21 11:05:00,16.0,16.03,16.0,16.01,657600.0,10.7556,10.7758,10.7556,10.7623,657600.0
2006-03-21 11:10:00,16.01,16.03,16.0,16.02,486900.0,10.7623,10.7758,10.7556,10.7691,486900.0
2006-03-21 11:15:00,16.02,16.04,16.02,16.03,477300.0,10.7691,10.7825,10.7691,10.7758,477300.0
2006-03-21 11:20:00,16.03,16.04,16.03,16.03,406800.0,10.7758,10.7825,10.7758,10.7758,406800.0
2006-03-21 11:25:00,16.03,16.05,16.03,16.05,551100.0,10.7758,10.7892,10.7758,10.7892,551100.0
2006-03-21 11:30:00,16.05,16.06,16.03,16.06,403500.0,10.7892,10.7959,10.7758,10.7959,403500.0
2006-03-21 11:35:00,16.05,16.06,16.04,16.06,466200.0,10.7892,10.7959,10.7825,10.7959,466200.0
2006-03-21 11:40:00,16.05,16.09,16.05,16.09,776700.0,10.7892,10.8161,10.7892,10.8161,776700.0
2006-03-21 11:45:00,16.09,16.11,16.08,16.09,666600.0,10.8161,10.8296,10.8094,10.8161,666600.0
2006-03-21 11:50:00,16.09,16.11,16.08,16.08,851400.0,10.8161,10.8296,10.8094,10.8094,851400.0
2006-03-21 11:55:00,16.08,16.12,16.06,16.12,799800.0,10.8094,10.8363,10.7959,10.8363,799800.0
2006-03-21 12:00:00,16.11,16.14,16.11,16.14,1588500.0,10.8296,10.8497,10.8296,10.8497,1588500.0
2006-03-21 12:05:00,16.14,16.15,16.13,16.14,465000.0,10.8497,10.8564,10.843,10.8497,465000.0
2006-03-21 12:10:00,16.14,16.14,16.12,16.14,312600.0,10.8497,10.8497,10.8363,10.8497,312600.0
2006-03-21 12:15:00,16.14,16.15,16.14,16.14,497100.0,10.8497,10.8564,10.8497,10.8497,497100.0
2006-03-21 12:20:00,16.15,16.15,16.09,16.12,668100.0,10.8564,10.8564,10.8161,10.8363,668100.0
2006-03-21 12:25:00,16.11,16.12,16.1,16.11,233100.0,10.8296,10.8363,10.8228,10.8296,233100.0
2006-03-21 12:30:00,16.11,16.11,16.09,16.11,563700.0,10.8296,10.8296,10.8161,10.8296,563700.0
2006-03-21 12:35:00,16.11,16.11,16.08,16.09,350400.0,10.8296,10.8296,10.8094,10.8161,350400.0
2006-03-21 12:40:00,16.09,16.11,16.09,16.11,300900.0,10.8161,10.8296,10.8161,10.8296,300900.0
2006-03-21 12:45:00,16.11,16.13,16.11,16.13,343200.0,10.8296,10.843,10.8296,10.843,343200.0
2006-03-21 12:50:00,16.13,16.14,16.11,16.11,348300.0,10.843,10.8497,10.8296,10.8296,348300.0
2006-03-21 12:55:00,16.11,16.11,16.07,16.08,341100.0,10.8296,10.8296,10.8027,10.8094,341100.0
2006-03-21 13:00:00,16.07,16.08,16.03,16.03,414300.0,10.8027,10.8094,10.7758,10.7758,414300.0
2006-03-21 13:05:00,16.03,16.04,16.02,16.02,506700.0,10.7758,10.7825,10.7691,10.7691,506700.0
2006-03-21 13:10:00,16.03,16.04,16.01,16.04,457500.0,10.7758,10.7825,10.7623,10.7825,457500.0
2006-03-21 13:15:00,16.04,16.04,16.04,16.04,239400.0,10.7825,10.7825,10.7825,10.7825,239400.0
2006-03-21 13:20:00,16.04,16.04,16.03,16.03,502200.0,10.7825,10.7825,10.7758,10.7758,502200.0
2006-03-21 13:25:00,16.03,16.05,16.03,16.04,295200.0,10.7758,10.7892,10.7758,10.7825,295200.0
2006-03-21 13:30:00,16.04,16.05,16.03,16.04,195300.0,10.7825,10.7892,10.7758,10.7825,195300.0
2006-03-21 13:35:00,16.04,16.04,16.03,16.04,279900.0,10.7825,10.7825,10.7758,10.7825,279900.0
2006-03-21 13:40:00,16.05,16.05,16.03,16.04,285600.0,10.7892,10.7892,10.7758,10.7825,285600.0
2006-03-21 13:45:00,16.04,16.04,16.02,16.03,442200.0,10.7825,10.7825,10.7691,10.7758,442200.0
2006-03-21 13:50:00,16.03,16.03,16.01,16.01,468900.0,10.7758,10.7758,10.7623,10.7623,468900.0
2006-03-21 13:55:00,16.01,16.01,16.0,16.0,385800.0,10.7623,10.7623,10.7556,10.7556,385800.0
2006-03-21 14:00:00,16.0,16.04,16.0,16.03,258900.0,10.7556,10.7825,10.7556,10.7758,258900.0
2006-03-21 14:05:00,16.03,16.05,16.02,16.02,334800.0,10.7758,10.7892,10.7691,10.7691,334800.0
2006-03-21 14:10:00,16.02,16.04,16.01,16.01,407100.0,10.7691,10.7825,10.7623,10.7623,407100.0
2006-03-21 14:15:00,16.01,16.02,16.0,16.02,358800.0,10.7623,10.7691,10.7556,10.7691,358800.0
2006-03-21 14:20:00,16.02,16.02,16.01,16.01,219000.0,10.7691,10.7691,10.7623,10.7623,219000.0
2006-03-21 14:25:00,16.01,16.01,16.0,16.01,403200.0,10.7623,10.7623,10.7556,10.7623,403200.0
2006-03-21 14:30:00,16.01,16.01,15.97,15.98,498600.0,10.7623,10.7623,10.7354,10.7422,498600.0
2006-03-21 14:35:00,15.98,16.01,15.97,16.01,485400.0,10.7422,10.7623,10.7354,10.7623,485400.0
2006-03-21 14:40:00,16.01,16.02,15.99,16.0,303000.0,10.7623,10.7691,10.7489,10.7556,303000.0
2006-03-21 14:45:00,15.99,16.0,15.98,16.0,273000.0,10.7489,10.7556,10.7422,10.7556,273000.0
2006-03-21 14:50:00,16.0,16.01,15.99,16.0,415200.0,10.7556,10.7623,10.7489,10.7556,415200.0
2006-03-21 14:55:00,16.0,16.01,15.98,15.99,316800.0,10.7556,10.7623,10.7422,10.7489,316800.0
2006-03-21 15:00:00,16.0,16.01,15.98,16.0,365700.0,10.7556,10.7623,10.7422,10.7556,365700.0
2006-03-21 15:05:00,16.0,16.0,15.98,15.98,651600.0,10.7556,10.7556,10.7422,10.7422,651600.0
2006-03-21 15:10:00,15.98,15.98,15.96,15.96,612600.0,10.7422,10.7422,10.7287,10.7287,612600.0
2006-03-21 15:15:00,15.97,16.0,15.96,16.0,745500.0,10.7354,10.7556,10.7287,10.7556,745500.0
2006-03-21 15:20:00,16.01,16.01,16.0,16.0,417300.0,10.7623,10.7623,10.7556,10.7556,417300.0
2006-03-21 15:25:00,16.0,16.01,16.0,16.01,324600.0,10.7556,10.7623,10.7556,10.7623,324600.0
2006-03-21 15:30:00,16.01,16.04,16.01,16.01,502200.0,10.7623,10.7825,10.7623,10.7623,502200.0
2006-03-21 15:35:00,16.02,16.03,16.01,16.02,454800.0,10.7691,10.7758,10.7623,10.7691,454800.0
2006-03-21 15:40:00,16.03,16.06,16.02,16.06,511500.0,10.7758,10.7959,10.7691,10.7959,511500.0
2006-03-21 15:45:00,16.05,16.06,16.05,16.05,444300.0,10.7892,10.7959,10.7892,10.7892,444300.0
2006-03-21 15:50:00,16.05,16.06,16.03,16.03,597900.0,10.7892,10.7959,10.7758,10.7758,597900.0
2006-03-21 15:55:00,16.03,16.04,16.0,16.04,749700.0,10.7758,10.7825,10.7556,10.7825,749700.0
2006-03-22 09:30:00,15.73,16.0,15.73,15.99,1000200.0,10.5741,10.7556,10.5741,10.7489,1000200.0
2006-03-22 09:35:00,15.99,16.03,15.99,16.01,374400.0,10.7489,10.7758,10.7489,10.7623,374400.0
2006-03-22 09:40:00,16.01,16.02,15.99,15.99,405300.0,10.7623,10.7691,10.7489,10.7489,405300.0
2006-03-22 09:45:00,15.99,16.0,15.95,15.95,360600.0,10.7489,10.7556,10.722,10.722,360600.0
2006-03-22 09:50:00,15.95,15.96,15.91,15.93,561300.0,10.722,10.7287,10.6951,10.7086,561300.0
2006-03-22 09:55:00,15.94,15.94,15.92,15.94,524100.0,10.7153,10.7153,10.7018,10.7153,524100.0
2006-03-22 10:00:00,15.94,15.95,15.93,15.95,425700.0,10.7153,10.722,10.7086,10.722,425700.0
2006-03-22 10:05:00,15.95,15.97,15.94,15.97,443100.0,10.722,10.7354,10.7153,10.7354,443100.0
2006-03-22 10:10:00,15.97,15.98,15.95,15.97,388500.0,10.7354,10.7422,10.722,10.7354,388500.0
2006-03-22 10:15:00,15.96,15.98,15.96,15.97,277200.0,10.7287,10.7422,10.7287,10.7354,277200.0
2006-03-22 10:20:00,15.98,15.98,15.94,15.94,393300.0,10.7422,10.7422,10.7153,10.7153,393300.0
2006-03-22 10:25:00,15.95,15.97,15.94,15.96,200400.0,10.722,10.7354,10.7153,10.7287,200400.0
2006-03-22 10:30:00,15.96,15.97,15.94,15.94,268500.0,10.7287,10.7354,10.7153,10.7153,268500.0
2006-03-22 10:35:00,15.94,15.95,15.92,15.93,274800.0,10.7153,10.722,10.7018,10.7086,274800.0
2006-03-22 10:40:00,15.93,15.94,15.92,15.92,246300.0,10.7086,10.7153,10.7018,10.7018,246300.0
2006-03-22 10:45:00,15.92,15.94,15.92,15.93,444300.0,10.7018,10.7153,10.7018,10.7086,444300.0
2006-03-22 10:50:00,15.93,15.97,15.93,15.96,471300.0,10.7086,10.7354,10.7086,10.7287,471300.0
2006-03-22 10:55:00,15.96,16.0,15.95,15.99,452700.0,10.7287,10.7556,10.722,10.7489,452700.0
2006-03-22 11:00:00,15.99,16.02,15.99,16.01,519600.0,10.7489,10.7691,10.7489,10.7623,519600.0
2006-03-22 11:05:00,16.01,16.01,15.99,16.0,705000.0,10.7623,10.7623,10.7489,10.7556,705000.0
2006-03-22 11:10:00,16.0,16.0,15.97,15.98,206100.0,10.7556,10.7556,10.7354,10.7422,206100.0
2006-03-22 11:15:00,15.98,15.99,15.98,15.98,195600.0,10.7422,10.7489,10.7422,10.7422,195600.0
2006-03-22 11:20:00,15.99,16.0,15.98,16.0,181500.0,10.7489,10.7556,10.7422,10.7556,181500.0
2006-03-22 11:25:00,16.0,16.0,15.98,16.0,230400.0,10.7556,10.7556,10.7422,10.7556,230400.0
2006-03-22 11:30:00,16.0,16.02,16.0,16.02,263100.0,10.7556,10.7691,10.7556,10.7691,263100.0
2006-03-22 11:35:00,16.02,16.05,16.02,16.04,306600.0,10.7691,10.7892,10.7691,10.7825,306600.0
2006-03-22 11:40:00,16.04,16.05,16.02,16.02,205800.0,10.7825,10.7892,10.7691,10.7691,205800.0
2006-03-22 11:45:00,16.02,16.07,16.02,16.07,596100.0,10.7691,10.8027,10.7691,10.8027,596100.0
2006-03-22 11:50:00,16.07,16.07,16.05,16.06,546600.0,10.8027,10.8027,10.7892,10.7959,546600.0
2006-03-22 11:55:00,16.06,16.06,16.05,16.05,126000.0,10.7959,10.7959,10.7892,10.7892,126000.0
2006-03-22 12:00:00,16.05,16.06,16.05,16.05,663900.0,10.7892,10.7959,10.7892,10.7892,663900.0
2006-03-22 12:05:00,16.05,16.06,16.04,16.05,216300.0,10.7892,10.7959,10.7825,10.7892,216300.0
2006-03-22 12:10:00,16.05,16.05,16.02,16.03,220500.0,10.7892,10.7892,10.7691,10.7758,220500.0
2006-03-22 12:15:00,16.03,16.05,16.03,16.04,234600.0,10.7758,10.7892,10.7758,10.7825,234600.0
2006-03-22 12:20:00,16.04,16.04,16.02,16.02,124200.0,10.7825,10.7825,10.7691,10.7691,124200.0
2006-03-22 12:25:00,16.03,16.03,16.01,16.01,125700.0,10.7758,10.7758,10.7623,10.7623,125700.0
2006-03-22 12:30:00,16.02,16.03,16.0,16.01,169800.0,10.7691,10.7758,10.7556,10.7623,169800.0
2006-03-22 12:35:00,16.01,16.01,16.0,16.01,168900.0,10.7623,10.7623,10.7556,10.7623,168900.0
2006-03-22 12:40:00,16.01,16.01,15.98,15.99,158100.0,10.7623,10.7623,10.7422,10.7489,158100.0
2006-03-22 12:45:00,15.99,16.0,15.99,15.99,94200.0,10.7489,10.7556,10.7489,10.7489,94200.0
2006-03-22 12:50:00,15.99,15.99,15.98,15.99,141300.0,10.7489,10.7489,10.7422,10.7489,141300.0
2006-03-22 12:55:00,15.99,15.99,15.96,15.96,321300.0,10.7489,10.7489,10.7287,10.7287,321300.0
2006-03-22 13:00:00,15.96,15.99,15.96,15.99,349200.0,10.7287,10.7489,10.7287,10.7489,349200.0
2006-03-22 13:05:00,15.99,16.0,15.99,15.99,209400.0,10.7489,10.7556,10.7489,10.7489,209400.0
2006-03-22 13:10:00,16.0,16.0,15.98,15.98,341400.0,10.7556,10.7556,10.7422,10.7422,341400.0
2006-03-22 13:15:00,15.98,15.99,15.98,15.98,194400.0,10.7422,10.7489,10.7422,10.7422,194400.0
2006-03-22 13:20:00,15.99,15.99,15.99,15.99,201300.0,10.7489,10.7489,10.7489,10.7489,201300.0
2006-03-22 13:25:00,15.99,16.0,15.99,16.0,171300.0,10.7489,10.7556,10.7489,10.7556,171300.0
2006-03-22 13:30:00,16.0,16.01,16.0,16.0,292500.0,10.7556,10.7623,10.7556,10.7556,292500.0
2006-03-22 13:35:00,16.0,16.0,15.97,15.98,222900.0,10.7556,10.7556,10.7354,10.7422,222900.0
2006-03-22 13:40:00,15.98,15.98,15.97,15.98,128100.0,10.7422,10.7422,10.7354,10.7422,128100.0
2006-03-22 13:45:00,15.99,16.0,15.98,15.99,166800.0,10.7489,10.7556,10.7422,10.7489,166800.0
2006-03-22 13:50:00,15.99,16.01,15.99,16.0,192300.0,10.7489,10.7623,10.7489,10.7556,192300.0
2006-03-22 13:55:00,16.01,16.01,15.99,15.99,479700.0,10.7623,10.7623,10.7489,10.7489,479700.0
2006-03-22 14:00:00,15.99,16.01,15.99,16.01,148200.0,10.7489,10.7623,10.7489,10.7623,148200.0
2006-03-22 14:05:00,16.01,16.01,15.98,15.99,183300.0,10.7623,10.7623,10.7422,10.7489,183300.0
2006-03-22 14:10:00,15.98,15.98,15.95,15.97,347700.0,10.7422,10.7422,10.722,10.7354,347700.0
2006-03-22 14:15:00,15.97,15.98,15.96,15.97,158400.0,10.7354,10.7422,10.7287,10.7354,158400.0
2006-03-22 14:20:00,15.97,15.98,15.96,15.97,124500.0,10.7354,10.7422,10.7287,10.7354,124500.0
2006-03-22 14:25:00,15.97,15.98,15.96,15.96,269400.0,10.7354,10.7422,10.7287,10.7287,269400.0
2006-03-22 14:30:00,15.96,15.98,15.96,15.98,183600.0,10.7287,10.7422,10.7287,10.7422,183600.0
2006-03-22 14:35:00,15.98,15.99,15.97,15.97,267600.0,10.7422,10.7489,10.7354,10.7354,267600.0
2006-03-22 14:40:00,15.97,15.98,15.97,15.98,276900.0,10.7354,10.7422,10.7354,10.7422,276900.0
2006-03-22 14:45:00,15.98,15.99,15.97,15.98,189300.0,10.7422,10.7489,10.7354,10.7422,189300.0
2006-03-22 14:50:00,15.98,16.02,15.98,16.01,354900.0,10.7422,10.7691,10.7422,10.7623,354900.0
2006-03-22 14:55:00,16.01,16.02,16.0,16.0,460500.0,10.7623,10.7691,10.7556,10.7556,460500.0
2006-03-22 15:00:00,16.0,16.01,16.0,16.01,235500.0,10.7556,10.7623,10.7556,10.7623,235500.0
2006-03-22 15:05:00,16.01,16.02,16.0,16.0,315600.0,10.7623,10.7691,10.7556,10.7556,315600.0
2006-03-22 15:10:00,16.01,16.01,16.0,16.01,359400.0,10.7623,10.7623,10.7556,10.7623,359400.0
2006-03-22 15:15:00,16.01,16.01,16.0,16.01,319800.0,10.7623,10.7623,10.7556,10.7623,319800.0
2006-03-22 15:20:00,16.01,16.02,16.0,16.0,216900.0,10.7623,10.7691,10.7556,10.7556,216900.0
2006-03-22 15:25:00,16.0,16.02,16.0,16.01,401400.0,10.7556,10.7691,10.7556,10.7623,401400.0
2006-03-22 15:30:00,16.01,16.02,16.01,16.01,506400.0,10.7623,10.7691,10.7623,10.7623,506400.0
2006-03-22 15:35:00,16.01,16.03,16.0,16.02,295200.0,10.7623,10.7758,10.7556,10.7691,295200.0
2006-03-22 15:40:00,16.02,16.04,16.02,16.04,529800.0,10.7691,10.7825,10.7691,10.7825,529800.0
2006-03-22 15:45:00,16.04,16.06,16.03,16.03,669300.0,10.7825,10.7959,10.7758,10.7758,669300.0
2006-03-22 15:50:00,16.03,16.04,16.02,16.04,532800.0,10.7758,10.7825,10.7691,10.7825,532800.0
2006-03-22 15:55:00,16.04,16.04,16.02,16.02,887400.0,10.7825,10.7825,10.7691,10.7691,887400.0
2006-03-23 09:30:00,16.06,16.07,16.03,16.06,1061700.0,10.7959,10.8027,10.7758,10.7959,1061700.0
2006-03-23 09:35:00,16.06,16.08,16.05,16.07,920400.0,10.7959,10.8094,10.7892,10.8027,920400.0
2006-03-23 09:40:00,16.06,16.06,16.02,16.05,521700.0,10.7959,10.7959,10.7691,10.7892,521700.0
2006-03-23 09:45:00,16.05,16.08,16.05,16.08,683700.0,10.7892,10.8094,10.7892,10.8094,683700.0
2006-03-23 09:50:00,16.08,16.13,16.08,16.12,1101300.0,10.8094,10.843,10.8094,10.8363,1101300.0
2006-03-23 09:55:00,16.13,16.18,16.12,16.15,1549800.0,10.843,10.8766,10.8363,10.8564,1549800.0
2006-03-23 10:00:00,16.15,16.16,16.12,16.15,339900.0,10.8564,10.8632,10.8363,10.8564,339900.0
2006-03-23 10:05:00,16.14,16.17,16.14,16.14,610500.0,10.8497,10.8699,10.8497,10.8497,610500.0
2006-03-23 10:10:00,16.14,16.15,16.12,16.13,558600.0,10.8497,10.8564,10.8363,10.843,558600.0
2006-03-23 10:15:00,16.13,16.15,16.1,16.14,616500.0,10.843,10.8564,10.8228,10.8497,616500.0
2006-03-23 10:20:00,16.14,16.17,16.14,16.17,348600.0,10.8497,10.8699,10.8497,10.8699,348600.0
2006-03-23 10:25:00,16.17,16.17,16.14,16.15,381000.0,10.8699,10.8699,10.8497,10.8564,381000.0
2006-03-23 10:30:00,16.15,16.16,16.12,16.13,629100.0,10.8564,10.8632,10.8363,10.843,629100.0
2006-03-23 10:35:00,16.13,16.15,16.12,16.15,588900.0,10.843,10.8564,10.8363,10.8564,588900.0
2006-03-23 10:40:00,16.15,16.17,16.15,16.17,392700.0,10.8564,10.8699,10.8564,10.8699,392700.0
2006-03-23 10:45:00,16.17,16.18,16.15,16.17,521100.0,10.8699,10.8766,10.8564,10.8699,521100.0
2006-03-23 10:50:00,16.17,16.18,16.15,16.17,472200.0,10.8699,10.8766,10.8564,10.8699,472200.0
2006-03-23 10:55:00,16.17,16.18,16.15,16.17,413700.0,10.8699,10.8766,10.8564,10.8699,413700.0
2006-03-23 11:00:00,16.17,16.17,16.13,16.14,588000.0,10.8699,10.8699,10.843,10.8497,588000.0
2006-03-23 11:05:00,16.14,16.17,16.14,16.17,445500.0,10.8497,10.8699,10.8497,10.8699,445500.0
2006-03-23 11:10:00,16.17,16.19,16.16,16.16,666600.0,10.8699,10.8833,10.8632,10.8632,666600.0
2006-03-23 11:15:00,16.16,16.17,16.16,16.17,291000.0,10.8632,10.8699,10.8632,10.8699,291000.0
2006-03-23 11:20:00,16.16,16.16,16.15,16.16,713700.0,10.8632,10.8632,10.8564,10.8632,713700.0
2006-03-23 11:25:00,16.16,16.18,16.16,16.17,359700.0,10.8632,10.8766,10.8632,10.8699,359700.0
2006-03-23 11:30:00,16.17,16.17,16.14,16.16,752400.0,10.8699,10.8699,10.8497,10.8632,752400.0
2006-03-23 11:35:00,16.16,16.17,16.15,16.16,411900.0,10.8632,10.8699,10.8564,10.8632,411900.0
2006-03-23 11:40:00,16.16,16.17,16.15,16.16,300900.0,10.8632,10.8699,10.8564,10.8632,300900.0
2006-03-23 11:45:00,16.16,16.17,16.15,16.15,157800.0,10.8632,10.8699,10.8564,10.8564,157800.0
2006-03-23 11:50:00,16.15,16.16,16.15,16.16,231000.0,10.8564,10.8632,10.8564,10.8632,231000.0
2006-03-23 11:55:00,16.16,16.17,16.15,16.17,207300.0,10.8632,10.8699,10.8564,10.8699,207300.0
2006-03-23 12:00:00,16.17,16.18,16.16,16.17,220800.0,10.8699,10.8766,10.8632,10.8699,220800.0
2006-03-23 12:05:00,16.17,16.18,16.15,16.16,237600.0,10.8699,10.8766,10.8564,10.8632,237600.0
2006-03-23 12:10:00,16.17,16.17,16.16,16.16,168900.0,10.8699,10.8699,10.8632,10.8632,168900.0
2006-03-23 12:15:00,16.16,16.17,16.16,16.16,211200.0,10.8632,10.8699,10.8632,10.8632,211200.0
2006-03-23 12:20:00,16.16,16.18,16.16,16.17,229800.0,10.8632,10.8766,10.8632,10.8699,229800.0
2006-03-23 12:25:00,16.17,16.17,16.16,16.17,265500.0,10.8699,10.8699,10.8632,10.8699,265500.0
2006-03-23 12:30:00,16.17,16.18,16.17,16.18,165600.0,10.8699,10.8766,10.8699,10.8766,165600.0
2006-03-23 12:35:00,16.18,16.18,16.18,16.18,294300.0,10.8766,10.8766,10.8766,10.8766,294300.0
2006-03-23 12:40:00,16.18,16.2,16.18,16.19,334200.0,10.8766,10.8901,10.8766,10.8833,334200.0
2006-03-23 12:45:00,16.19,16.21,16.18,16.18,743700.0,10.8833,10.8968,10.8766,10.8766,743700.0
2006-03-23 12:50:00,16.19,16.21,16.18,16.2,760500.0,10.8833,10.8968,10.8766,10.8901,760500.0
2006-03-23 12:55:00,16.2,16.21,16.19,16.21,594600.0,10.8901,10.8968,10.8833,10.8968,594600.0
2006-03-23 13:00:00,16.21,16.23,16.21,16.23,812400.0,10.8968,10.9102,10.8968,10.9102,812400.0
2006-03-23 13:05:00,16.23,16.23,16.21,16.22,525300.0,10.9102,10.9102,10.8968,10.9035,525300.0
2006-03-23 13:10:00,16.21,16.23,16.21,16.23,487200.0,10.8968,10.9102,10.8968,10.9102,487200.0
2006-03-23 13:15:00,16.23,16.25,16.23,16.25,503700.0,10.9102,10.9237,10.9102,10.9237,503700.0
2006-03-23 13:20:00,16.25,16.26,16.24,16.26,899700.0,10.9237,10.9304,10.9169,10.9304,899700.0
2006-03-23 13:25:00,16.26,16.27,16.25,16.26,555900.0,10.9304,10.9371,10.9237,10.9304,555900.0
2006-03-23 13:30:00,16.27,16.29,16.26,16.28,697200.0,10.9371,10.9506,10.9304,10.9438,697200.0
2006-03-23 13:35:00,16.28,16.29,16.25,16.25,659100.0,10.9438,10.9506,10.9237,10.9237,659100.0
2006-03-23 13:40:00,16.25,16.25,16.23,16.24,322200.0,10.9237,10.9237,10.9102,10.9169,322200.0
2006-03-23 13:45:00,16.24,16.25,16.24,16.25,355200.0,10.9169,10.9237,10.9169,10.9237,355200.0
2006-03-23 13:50:00,16.25,16.25,16.24,16.24,133800.0,10.9237,10.9237,10.9169,10.9169,133800.0
2006-03-23 13:55:00,16.24,16.26,16.23,16.25,223800.0,10.9169,10.9304,10.9102,10.9237,223800.0
2006-03-23 14:00:00,16.25,16.27,16.25,16.25,282300.0,10.9237,10.9371,10.9237,10.9237,282300.0
2006-03-23 14:05:00,16.25,16.25,16.21,16.22,268500.0,10.9237,10.9237,10.8968,10.9035,268500.0
2006-03-23 14:10:00,16.22,16.22,16.2,16.21,330300.0,10.9035,10.9035,10.8901,10.8968,330300.0
2006-03-23 14:15:00,16.21,16.22,16.19,16.22,352500.0,10.8968,10.9035,10.8833,10.9035,352500.0
2006-03-23 14:20:00,16.22,16.23,16.21,16.23,189000.0,10.9035,10.9102,10.8968,10.9102,189000.0
2006-03-23 14:25:00,16.23,16.25,16.23,16.25,369300.0,10.9102,10.9237,10.9102,10.9237,369300.0
2006-03-23 14:30:00,16.25,16.25,16.23,16.24,221400.0,10.9237,10.9237,10.9102,10.9169,221400.0
2006-03-23 14:35:00,16.23,16.24,16.21,16.23,317100.0,10.9102,10.9169,10.8968,10.9102,317100.0
2006-03-23 14:40:00,16.22,16.23,16.21,16.22,575100.0,10.9035,10.9102,10.8968,10.9035,575100.0
2006-03-23 14:45:00,16.22,16.24,16.22,16.22,358200.0,10.9035,10.9169,10.9035,10.9035,358200.0
2006-03-23 14:50:00,16.22,16.22,16.2,16.21,353100.0,10.9035,10.9035,10.8901,10.8968,353100.0
2006-03-23 14:55:00,16.2,16.22,16.18,16.21,718500.0,10.8901,10.9035,10.8766,10.8968,718500.0
2006-03-23 15:00:00,16.21,16.23,16.2,16.22,669900.0,10.8968,10.9102,10.8901,10.9035,669900.0
2006-03-23 15:05:00,16.22,16.23,16.2,16.21,469200.0,10.9035,10.9102,10.8901,10.8968,469200.0
2006-03-23 15:10:00,16.21,16.24,16.21,16.22,740700.0,10.8968,10.9169,10.8968,10.9035,740700.0
2006-03-23 15:15:00,16.22,16.24,16.2,16.2,921600.0,10.9035,10.9169,10.8901,10.8901,921600.0
2006-03-23 15:20:00,16.2,16.22,16.19,16.22,489300.0,10.8901,10.9035,10.8833,10.9035,489300.0
2006-03-23 15:25:00,16.22,16.23,16.21,16.22,520800.0,10.9035,10.9102,10.8968,10.9035,520800.0
2006-03-23 15:30:00,16.22,16.22,16.21,16.22,763500.0,10.9035,10.9035,10.8968,10.9035,763500.0
2006-03-23 15:35:00,16.22,16.23,16.2,16.21,729600.0,10.9035,10.9102,10.8901,10.8968,729600.0
2006-03-23 15:40:00,16.21,16.21,16.17,16.19,963000.0,10.8968,10.8968,10.8699,10.8833,963000.0
2006-03-23 15:45:00,16.19,16.21,16.18,16.18,722400.0,10.8833,10.8968,10.8766,10.8766,722400.0
2006-03-23 15:50:00,16.18,16.19,16.18,16.18,792900.0,10.8766,10.8833,10.8766,10.8766,792900.0
2006-03-23 15:55:00,16.18,16.18,16.17,16.18,678300.0,10.8766,10.8766,10.8699,10.8766,678300.0
2006-03-24 09:30:00,16.23,16.24,16.18,16.19,780000.0,10.9102,10.9169,10.8766,10.8833,780000.0
2006-03-24 09:35:00,16.18,16.22,16.18,16.21,341400.0,10.8766,10.9035,10.8766,10.8968,341400.0
2006-03-24 09:40:00,16.21,16.21,16.18,16.21,398400.0,10.8968,10.8968,10.8766,10.8968,398400.0
2006-03-24 09:45:00,16.2,16.21,16.18,16.18,469500.0,10.8901,10.8968,10.8766,10.8766,469500.0
2006-03-24 09:50:00,16.18,16.19,16.13,16.13,532200.0,10.8766,10.8833,10.843,10.843,532200.0
2006-03-24 09:55:00,16.13,16.14,16.11,16.14,243300.0,10.843,10.8497,10.8296,10.8497,243300.0
2006-03-24 10:00:00,16.14,16.15,16.13,16.14,355200.0,10.8497,10.8564,10.843,10.8497,355200.0
2006-03-24 10:05:00,16.14,16.15,16.13,16.13,451500.0,10.8497,10.8564,10.843,10.843,451500.0
2006-03-24 10:10:00,16.14,16.15,16.13,16.13,559500.0,10.8497,10.8564,10.843,10.843,559500.0
2006-03-24 10:15:00,16.13,16.14,16.12,16.14,415500.0,10.843,10.8497,10.8363,10.8497,415500.0
2006-03-24 10:20:00,16.14,16.15,16.14,16.15,321600.0,10.8497,10.8564,10.8497,10.8564,321600.0
2006-03-24 10:25:00,16.15,16.16,16.15,16.16,412500.0,10.8564,10.8632,10.8564,10.8632,412500.0
2006-03-24 10:30:00,16.16,16.17,16.15,16.16,548100.0,10.8632,10.8699,10.8564,10.8632,548100.0
2006-03-24 10:35:00,16.16,16.16,16.15,16.15,195000.0,10.8632,10.8632,10.8564,10.8564,195000.0
2006-03-24 10:40:00,16.15,16.17,16.15,16.16,315300.0,10.8564,10.8699,10.8564,10.8632,315300.0
2006-03-24 10:45:00,16.16,16.18,16.16,16.16,231300.0,10.8632,10.8766,10.8632,10.8632,231300.0
2006-03-24 10:50:00,16.16,16.17,16.15,16.16,242700.0,10.8632,10.8699,10.8564,10.8632,242700.0
2006-03-24 10:55:00,16.16,16.17,16.16,16.17,231900.0,10.8632,10.8699,10.8632,10.8699,231900.0
2006-03-24 11:00:00,16.17,16.18,16.16,16.18,258000.0,10.8699,10.8766,10.8632,10.8766,258000.0
2006-03-24 11:05:00,16.18,16.19,16.16,16.17,347100.0,10.8766,10.8833,10.8632,10.8699,347100.0
2006-03-24 11:10:00,16.17,16.17,16.16,16.17,206700.0,10.8699,10.8699,10.8632,10.8699,206700.0
2006-03-24 11:15:00,16.17,16.18,16.15,16.16,273300.0,10.8699,10.8766,10.8564,10.8632,273300.0
2006-03-24 11:20:00,16.16,16.18,16.16,16.17,171600.0,10.8632,10.8766,10.8632,10.8699,171600.0
2006-03-24 11:25:00,16.16,16.17,16.16,16.16,223200.0,10.8632,10.8699,10.8632,10.8632,223200.0
2006-03-24 11:30:00,16.16,16.17,16.16,16.16,260100.0,10.8632,10.8699,10.8632,10.8632,260100.0
2006-03-24 11:35:00,16.16,16.16,16.15,16.15,188100.0,10.8632,10.8632,10.8564,10.8564,188100.0
2006-03-24 11:40:00,16.15,16.17,16.14,16.15,256200.0,10.8564,10.8699,10.8497,10.8564,256200.0
2006-03-24 11:45:00,16.16,16.17,16.15,16.16,107400.0,10.8632,10.8699,10.8564,10.8632,107400.0
2006-03-24 11:50:00,16.16,16.17,16.15,16.16,286800.0,10.8632,10.8699,10.8564,10.8632,286800.0
2006-03-24 11:55:00,16.16,16.17,16.16,16.17,116700.0,10.8632,10.8699,10.8632,10.8699,116700.0
2006-03-24 12:00:00,16.17,16.18,16.17,16.17,149100.0,10.8699,10.8766,10.8699,10.8699,149100.0
2006-03-24 12:05:00,16.17,16.17,16.16,16.16,118500.0,10.8699,10.8699,10.8632,10.8632,118500.0
2006-03-24 12:10:00,16.16,16.17,16.15,16.17,213300.0,10.8632,10.8699,10.8564,10.8699,213300.0
2006-03-24 12:15:00,16.17,16.17,16.15,16.17,690600.0,10.8699,10.8699,10.8564,10.8699,690600.0
2006-03-24 12:20:00,16.17,16.18,16.17,16.17,988500.0,10.8699,10.8766,10.8699,10.8699,988500.0
2006-03-24 12:25:00,16.18,16.19,16.17,16.19,158700.0,10.8766,10.8833,10.8699,10.8833,158700.0
2006-03-24 12:30:00,16.19,16.2,16.18,16.2,225600.0,10.8833,10.8901,10.8766,10.8901,225600.0
2006-03-24 12:35:00,16.2,16.2,16.19,16.19,555300.0,10.8901,10.8901,10.8833,10.8833,555300.0
2006-03-24 12:40:00,16.19,16.2,16.18,16.18,225000.0,10.8833,10.8901,10.8766,10.8766,225000.0
2006-03-24 12:45:00,16.19,16.2,16.18,16.2,413100.0,10.8833,10.8901,10.8766,10.8901,413100.0
2006-03-24 12:50:00,16.2,16.22,16.19,16.19,264600.0,10.8901,10.9035,10.8833,10.8833,264600.0
2006-03-24 12:55:00,16.19,16.2,16.19,16.19,64500.0,10.8833,10.8901,10.8833,10.8833,64500.0
2006-03-24 13:00:00,16.19,16.19,16.16,16.16,474900.0,10.8833,10.8833,10.8632,10.8632,474900.0
2006-03-24 13:05:00,16.16,16.17,16.14,16.14,204600.0,10.8632,10.8699,10.8497,10.8497,204600.0
2006-03-24 13:10:00,16.14,16.15,16.13,16.14,393600.0,10.8497,10.8564,10.843,10.8497,393600.0
2006-03-24 13:15:00,16.14,16.15,16.12,16.12,444600.0,10.8497,10.8564,10.8363,10.8363,444600.0
2006-03-24 13:20:00,16.12,16.13,16.1,16.12,531600.0,10.8363,10.843,10.8228,10.8363,531600.0
2006-03-24 13:25:00,16.11,16.12,16.11,16.12,339900.0,10.8296,10.8363,10.8296,10.8363,339900.0
2006-03-24 13:30:00,16.12,16.14,16.12,16.13,356100.0,10.8363,10.8497,10.8363,10.843,356100.0
2006-03-24 13:35:00,16.13,16.13,16.12,16.12,170400.0,10.843,10.843,10.8363,10.8363,170400.0
2006-03-24 13:40:00,16.13,16.13,16.09,16.1,255900.0,10.843,10.843,10.8161,10.8228,255900.0
2006-03-24 13:45:00,16.1,16.1,16.05,16.05,377700.0,10.8228,10.8228,10.7892,10.7892,377700.0
2006-03-24 13:50:00,16.05,16.07,16.04,16.07,540900.0,10.7892,10.8027,10.7825,10.8027,540900.0
2006-03-24 13:55:00,16.07,16.08,16.06,16.07,328200.0,10.8027,10.8094,10.7959,10.8027,328200.0
2006-03-24 14:00:00,16.07,16.08,16.05,16.06,221400.0,10.8027,10.8094,10.7892,10.7959,221400.0
2006-03-24 14:05:00,16.06,16.06,16.04,16.05,243300.0,10.7959,10.7959,10.7825,10.7892,243300.0
2006-03-24 14:10:00,16.05,16.05,16.03,16.05,344100.0,10.7892,10.7892,10.7758,10.7892,344100.0
2006-03-24 14:15:00,16.05,16.06,16.04,16.05,529800.0,10.7892,10.7959,10.7825,10.7892,529800.0
2006-03-24 14:20:00,16.05,16.05,16.04,16.04,237000.0,10.7892,10.7892,10.7825,10.7825,237000.0
2006-03-24 14:25:00,16.04,16.04,16.03,16.03,246900.0,10.7825,10.7825,10.7758,10.7758,246900.0
2006-03-24 14:30:00,16.03,16.03,16.01,16.01,283200.0,10.7758,10.7758,10.7623,10.7623,283200.0
2006-03-24 14:35:00,16.01,16.03,16.01,16.03,274200.0,10.7623,10.7758,10.7623,10.7758,274200.0
2006-03-24 14:40:00,16.02,16.03,16.01,16.02,240600.0,10.7691,10.7758,10.7623,10.7691,240600.0
2006-03-24 14:45:00,16.02,16.04,16.02,16.04,216600.0,10.7691,10.7825,10.7691,10.7825,216600.0
2006-03-24 14:50:00,16.04,16.04,16.02,16.02,374700.0,10.7825,10.7825,10.7691,10.7691,374700.0
2006-03-24 14:55:00,16.02,16.04,16.01,16.01,336300.0,10.7691,10.7825,10.7623,10.7623,336300.0
2006-03-24 15:00:00,16.01,16.02,16.01,16.02,400500.0,10.7623,10.7691,10.7623,10.7691,400500.0
2006-03-24 15:05:00,16.02,16.06,16.02,16.05,250200.0,10.7691,10.7959,10.7691,10.7892,250200.0
2006-03-24 15:10:00,16.05,16.06,16.03,16.05,308100.0,10.7892,10.7959,10.7758,10.7892,308100.0
2006-03-24 15:15:00,16.05,16.06,16.03,16.03,342600.0,10.7892,10.7959,10.7758,10.7758,342600.0
2006-03-24 15:20:00,16.03,16.06,16.02,16.05,257400.0,10.7758,10.7959,10.7691,10.7892,257400.0
2006-03-24 15:25:00,16.06,16.07,16.05,16.07,328200.0,10.7959,10.8027,10.7892,10.8027,328200.0
2006-03-24 15:30:00,16.07,16.08,16.06,16.06,402900.0,10.8027,10.8094,10.7959,10.7959,402900.0
2006-03-24 15:35:00,16.06,16.09,16.06,16.08,393600.0,10.7959,10.8161,10.7959,10.8094,393600.0
2006-03-24 15:40:00,16.09,16.11,16.08,16.08,638100.0,10.8161,10.8296,10.8094,10.8094,638100.0
2006-03-24 15:45:00,16.08,16.1,16.08,16.08,689700.0,10.8094,10.8228,10.8094,10.8094,689700.0
2006-03-24 15:50:00,16.08,16.08,16.07,16.07,685500.0,10.8094,10.8094,10.8027,10.8027,685500.0
2006-03-24 15:55:00,16.07,16.07,16.06,16.06,1156200.0,10.8027,10.8027,10.7959,10.7959,1156200.0
2006-03-27 09:30:00,16.06,16.06,16.02,16.03,613200.0,10.7959,10.7959,10.7691,10.7758,613200.0
2006-03-27 09:35:00,16.04,16.09,16.03,16.09,286500.0,10.7825,10.8161,10.7758,10.8161,286500.0
2006-03-27 09:40:00,16.09,16.1,16.06,16.07,331800.0,10.8161,10.8228,10.7959,10.8027,331800.0
2006-03-27 09:45:00,16.07,16.08,16.04,16.05,504000.0,10.8027,10.8094,10.7825,10.7892,504000.0
2006-03-27 09:50:00,16.05,16.09,16.05,16.08,417000.0,10.7892,10.8161,10.7892,10.8094,417000.0
2006-03-27 09:55:00,16.08,16.08,16.05,16.06,195600.0,10.8094,10.8094,10.7892,10.7959,195600.0
2006-03-27 10:00:00,16.06,16.07,16.04,16.05,521400.0,10.7959,10.8027,10.7825,10.7892,521400.0
2006-03-27 10:05:00,16.06,16.06,16.01,16.01,330900.0,10.7959,10.7959,10.7623,10.7623,330900.0
2006-03-27 10:10:00,16.01,16.02,15.97,15.98,558000.0,10.7623,10.7691,10.7354,10.7422,558000.0
2006-03-27 10:15:00,15.98,15.99,15.97,15.98,355200.0,10.7422,10.7489,10.7354,10.7422,355200.0
2006-03-27 10:20:00,15.98,16.0,15.97,15.99,426900.0,10.7422,10.7556,10.7354,10.7489,426900.0
2006-03-27 10:25:00,15.98,16.02,15.98,16.02,399300.0,10.7422,10.7691,10.7422,10.7691,399300.0
2006-03-27 10:30:00,16.02,16.02,16.01,16.01,177600.0,10.7691,10.7691,10.7623,10.7623,177600.0
2006-03-27 10:35:00,16.01,16.02,16.0,16.0,261300.0,10.7623,10.7691,10.7556,10.7556,261300.0
2006-03-27 10:40:00,16.0,16.01,15.99,16.01,234900.0,10.7556,10.7623,10.7489,10.7623,234900.0
2006-03-27 10:45:00,16.02,16.02,16.01,16.02,215700.0,10.7691,10.7691,10.7623,10.7691,215700.0
2006-03-27 10:50:00,16.02,16.03,16.01,16.01,480000.0,10.7691,10.7758,10.7623,10.7623,480000.0
2006-03-27 10:55:00,16.02,16.02,16.01,16.01,177900.0,10.7691,10.7691,10.7623,10.7623,177900.0
2006-03-27 11:00:00,16.01,16.01,15.99,16.01,259500.0,10.7623,10.7623,10.7489,10.7623,259500.0
2006-03-27 11:05:00,16.01,16.01,15.99,16.0,318600.0,10.7623,10.7623,10.7489,10.7556,318600.0
2006-03-27 11:10:00,16.0,16.0,15.98,16.0,289500.0,10.7556,10.7556,10.7422,10.7556,289500.0
2006-03-27 11:15:00,16.0,16.03,16.0,16.02,237600.0,10.7556,10.7758,10.7556,10.7691,237600.0
2006-03-27 11:20:00,16.02,16.03,16.01,16.02,257400.0,10.7691,10.7758,10.7623,10.7691,257400.0
2006-03-27 11:25:00,16.02,16.03,16.0,16.01,328800.0,10.7691,10.7758,10.7556,10.7623,328800.0
2006-03-27 11:30:00,16.0,16.03,15.99,16.02,346200.0,10.7556,10.7758,10.7489,10.7691,346200.0
2006-03-27 11:35:00,16.02,16.03,16.02,16.02,162300.0,10.7691,10.7758,10.7691,10.7691,162300.0
2006-03-27 11:40:00,16.02,16.04,16.02,16.02,195300.0,10.7691,10.7825,10.7691,10.7691,195300.0
2006-03-27 11:45:00,16.02,16.03,16.02,16.02,143700.0,10.7691,10.7758,10.7691,10.7691,143700.0
2006-03-27 11:50:00,16.02,16.02,16.01,16.01,132000.0,10.7691,10.7691,10.7623,10.7623,132000.0
2006-03-27 11:55:00,16.01,16.02,16.01,16.02,214800.0,10.7623,10.7691,10.7623,10.7691,214800.0
2006-03-27 12:00:00,16.02,16.02,16.01,16.02,123000.0,10.7691,10.7691,10.7623,10.7691,123000.0
2006-03-27 12:05:00,16.02,16.03,16.02,16.02,93900.0,10.7691,10.7758,10.7691,10.7691,93900.0
2006-03-27 12:10:00,16.03,16.03,16.02,16.03,123900.0,10.7758,10.7758,10.7691,10.7758,123900.0
2006-03-27 12:15:00,16.03,16.03,16.01,16.01,291300.0,10.7758,10.7758,10.7623,10.7623,291300.0
2006-03-27 12:20:00,16.01,16.02,16.01,16.02,120000.0,10.7623,10.7691,10.7623,10.7691,120000.0
2006-03-27 12:25:00,16.02,16.03,16.02,16.02,282900.0,10.7691,10.7758,10.7691,10.7691,282900.0
2006-03-27 12:30:00,16.02,16.03,16.01,16.02,198300.0,10.7691,10.7758,10.7623,10.7691,198300.0
2006-03-27 12:35:00,16.02,16.03,16.01,16.01,141600.0,10.7691,10.7758,10.7623,10.7623,141600.0
2006-03-27 12:40:00,16.02,16.02,16.0,16.0,102900.0,10.7691,10.7691,10.7556,10.7556,102900.0
2006-03-27 12:45:00,15.99,16.01,15.99,16.01,222000.0,10.7489,10.7623,10.7489,10.7623,222000.0
2006-03-27 12:50:00,16.01,16.02,16.0,16.01,105900.0,10.7623,10.7691,10.7556,10.7623,105900.0
2006-03-27 12:55:00,16.01,16.01,15.99,15.99,106200.0,10.7623,10.7623,10.7489,10.7489,106200.0
2006-03-27 13:00:00,15.99,16.0,15.99,16.0,85500.0,10.7489,10.7556,10.7489,10.7556,85500.0
2006-03-27 13:05:00,16.0,16.0,15.99,16.0,203400.0,10.7556,10.7556,10.7489,10.7556,203400.0
2006-03-27 13:10:00,16.0,16.0,15.99,16.0,65700.0,10.7556,10.7556,10.7489,10.7556,65700.0
2006-03-27 13:15:00,16.0,16.0,15.99,16.0,147000.0,10.7556,10.7556,10.7489,10.7556,147000.0
2006-03-27 13:20:00,16.0,16.01,16.0,16.01,145200.0,10.7556,10.7623,10.7556,10.7623,145200.0
2006-03-27 13:25:00,16.01,16.02,16.0,16.01,105300.0,10.7623,10.7691,10.7556,10.7623,105300.0
2006-03-27 13:30:00,16.0,16.01,16.0,16.0,147000.0,10.7556,10.7623,10.7556,10.7556,147000.0
2006-03-27 13:35:00,16.0,16.02,16.0,16.02,197100.0,10.7556,10.7691,10.7556,10.7691,197100.0
2006-03-27 13:40:00,16.02,16.04,16.02,16.03,291600.0,10.7691,10.7825,10.7691,10.7758,291600.0
2006-03-27 13:45:00,16.03,16.04,16.03,16.03,146700.0,10.7758,10.7825,10.7758,10.7758,146700.0
2006-03-27 13:50:00,16.03,16.03,16.02,16.02,66900.0,10.7758,10.7758,10.7691,10.7691,66900.0
2006-03-27 13:55:00,16.02,16.03,16.02,16.02,141600.0,10.7691,10.7758,10.7691,10.7691,141600.0
2006-03-27 14:00:00,16.02,16.02,16.0,16.01,187200.0,10.7691,10.7691,10.7556,10.7623,187200.0
2006-03-27 14:05:00,16.01,16.01,16.0,16.01,97200.0,10.7623,10.7623,10.7556,10.7623,97200.0
2006-03-27 14:10:00,16.01,16.01,16.0,16.0,247800.0,10.7623,10.7623,10.7556,10.7556,247800.0
2006-03-27 14:15:00,16.0,16.01,16.0,16.0,134700.0,10.7556,10.7623,10.7556,10.7556,134700.0
2006-03-27 14:20:00,16.0,16.0,15.99,16.0,237300.0,10.7556,10.7556,10.7489,10.7556,237300.0
2006-03-27 14:25:00,16.0,16.01,16.0,16.0,121500.0,10.7556,10.7623,10.7556,10.7556,121500.0
2006-03-27 14:30:00,16.0,16.0,16.0,16.0,268500.0,10.7556,10.7556,10.7556,10.7556,268500.0
2006-03-27 14:35:00,16.0,16.02,15.99,16.0,166200.0,10.7556,10.7691,10.7489,10.7556,166200.0
2006-03-27 14:40:00,16.0,16.02,16.0,16.0,339900.0,10.7556,10.7691,10.7556,10.7556,339900.0
2006-03-27 14:45:00,16.0,16.03,16.0,16.02,363600.0,10.7556,10.7758,10.7556,10.7691,363600.0
2006-03-27 14:50:00,16.02,16.02,16.01,16.02,296100.0,10.7691,10.7691,10.7623,10.7691,296100.0
2006-03-27 14:55:00,16.02,16.03,16.02,16.02,147000.0,10.7691,10.7758,10.7691,10.7691,147000.0
2006-03-27 15:00:00,16.02,16.02,16.01,16.01,220200.0,10.7691,10.7691,10.7623,10.7623,220200.0
2006-03-27 15:05:00,16.01,16.02,16.01,16.02,147900.0,10.7623,10.7691,10.7623,10.7691,147900.0
2006-03-27 15:10:00,16.02,16.02,16.0,16.0,352800.0,10.7691,10.7691,10.7556,10.7556,352800.0
2006-03-27 15:15:00,16.0,16.01,16.0,16.0,278400.0,10.7556,10.7623,10.7556,10.7556,278400.0
2006-03-27 15:20:00,16.0,16.0,15.99,16.0,468900.0,10.7556,10.7556,10.7489,10.7556,468900.0
2006-03-27 15:25:00,16.0,16.01,16.0,16.0,172200.0,10.7556,10.7623,10.7556,10.7556,172200.0
2006-03-27 15:30:00,16.0,16.0,15.99,16.0,230100.0,10.7556,10.7556,10.7489,10.7556,230100.0
2006-03-27 15:35:00,16.0,16.01,15.99,16.0,176100.0,10.7556,10.7623,10.7489,10.7556,176100.0
2006-03-27 15:40:00,16.0,16.0,15.99,15.99,456900.0,10.7556,10.7556,10.7489,10.7489,456900.0
2006-03-27 15:45:00,15.99,16.0,15.99,16.0,312000.0,10.7489,10.7556,10.7489,10.7556,312000.0
2006-03-27 15:50:00,15.99,16.0,15.99,15.99,528300.0,10.7489,10.7556,10.7489,10.7489,528300.0
2006-03-27 15:55:00,15.99,15.99,15.98,15.98,792900.0,10.7489,10.7489,10.7422,10.7422,792900.0
2006-03-28 09:30:00,15.98,15.99,15.97,15.98,713700.0,10.7422,10.7489,10.7354,10.7422,713700.0
2006-03-28 09:35:00,15.98,15.98,15.94,15.96,785400.0,10.7422,10.7422,10.7153,10.7287,785400.0
2006-03-28 09:40:00,15.96,15.99,15.96,15.98,346500.0,10.7287,10.7489,10.7287,10.7422,346500.0
2006-03-28 09:45:00,15.98,15.99,15.96,15.99,256200.0,10.7422,10.7489,10.7287,10.7489,256200.0
2006-03-28 09:50:00,15.99,15.99,15.96,15.97,208500.0,10.7489,10.7489,10.7287,10.7354,208500.0
2006-03-28 09:55:00,15.96,15.97,15.95,15.96,469800.0,10.7287,10.7354,10.722,10.7287,469800.0
2006-03-28 10:00:00,15.95,15.97,15.95,15.97,555300.0,10.722,10.7354,10.722,10.7354,555300.0
2006-03-28 10:05:00,15.97,16.0,15.97,16.0,755400.0,10.7354,10.7556,10.7354,10.7556,755400.0
2006-03-28 10:10:00,16.0,16.02,16.0,16.02,192300.0,10.7556,10.7691,10.7556,10.7691,192300.0
2006-03-28 10:15:00,16.01,16.02,16.0,16.02,265200.0,10.7623,10.7691,10.7556,10.7691,265200.0
2006-03-28 10:20:00,16.02,16.05,16.02,16.04,515700.0,10.7691,10.7892,10.7691,10.7825,515700.0
2006-03-28 10:25:00,16.04,16.08,16.04,16.04,623100.0,10.7825,10.8094,10.7825,10.7825,623100.0
2006-03-28 10:30:00,16.04,16.05,16.04,16.04,294300.0,10.7825,10.7892,10.7825,10.7825,294300.0
2006-03-28 10:35:00,16.04,16.04,16.02,16.02,169200.0,10.7825,10.7825,10.7691,10.7691,169200.0
2006-03-28 10:40:00,16.02,16.03,16.02,16.02,144900.0,10.7691,10.7758,10.7691,10.7691,144900.0
2006-03-28 10:45:00,16.02,16.05,16.01,16.05,776400.0,10.7691,10.7892,10.7623,10.7892,776400.0
2006-03-28 10:50:00,16.05,16.06,16.0,16.01,488700.0,10.7892,10.7959,10.7556,10.7623,488700.0
2006-03-28 10:55:00,16.01,16.02,16.01,16.01,205500.0,10.7623,10.7691,10.7623,10.7623,205500.0
2006-03-28 11:00:00,16.01,16.01,15.98,16.0,382500.0,10.7623,10.7623,10.7422,10.7556,382500.0
2006-03-28 11:05:00,16.0,16.01,15.99,15.99,303000.0,10.7556,10.7623,10.7489,10.7489,303000.0
2006-03-28 11:10:00,15.99,16.0,15.99,15.99,156000.0,10.7489,10.7556,10.7489,10.7489,156000.0
2006-03-28 11:15:00,15.99,16.01,15.99,16.0,237900.0,10.7489,10.7623,10.7489,10.7556,237900.0
2006-03-28 11:20:00,16.0,16.0,15.99,16.0,94800.0,10.7556,10.7556,10.7489,10.7556,94800.0
2006-03-28 11:25:00,16.0,16.03,15.99,16.03,268800.0,10.7556,10.7758,10.7489,10.7758,268800.0
2006-03-28 11:30:00,16.02,16.03,16.01,16.02,235200.0,10.7691,10.7758,10.7623,10.7691,235200.0
2006-03-28 11:35:00,16.02,16.03,16.02,16.03,144900.0,10.7691,10.7758,10.7691,10.7758,144900.0
2006-03-28 11:40:00,16.03,16.04,16.03,16.03,184800.0,10.7758,10.7825,10.7758,10.7758,184800.0
2006-03-28 11:45:00,16.03,16.04,16.01,16.04,144000.0,10.7758,10.7825,10.7623,10.7825,144000.0
2006-03-28 11:50:00,16.04,16.04,16.03,16.03,88200.0,10.7825,10.7825,10.7758,10.7758,88200.0
2006-03-28 11:55:00,16.03,16.04,16.03,16.03,145800.0,10.7758,10.7825,10.7758,10.7758,145800.0
2006-03-28 12:00:00,16.03,16.03,16.01,16.01,187500.0,10.7758,10.7758,10.7623,10.7623,187500.0
2006-03-28 12:05:00,16.01,16.05,16.01,16.05,399900.0,10.7623,10.7892,10.7623,10.7892,399900.0
2006-03-28 12:10:00,16.05,16.06,16.04,16.06,602100.0,10.7892,10.7959,10.7825,10.7959,602100.0
2006-03-28 12:15:00,16.07,16.07,16.05,16.06,423600.0,10.8027,10.8027,10.7892,10.7959,423600.0
2006-03-28 12:20:00,16.06,16.08,16.06,16.07,286800.0,10.7959,10.8094,10.7959,10.8027,286800.0
2006-03-28 12:25:00,16.08,16.1,16.07,16.09,466200.0,10.8094,10.8228,10.8027,10.8161,466200.0
2006-03-28 12:30:00,16.09,16.11,16.09,16.1,350700.0,10.8161,10.8296,10.8161,10.8228,350700.0
2006-03-28 12:35:00,16.11,16.11,16.07,16.08,226500.0,10.8296,10.8296,10.8027,10.8094,226500.0
2006-03-28 12:40:00,16.08,16.08,16.07,16.07,180900.0,10.8094,10.8094,10.8027,10.8027,180900.0
2006-03-28 12:45:00,16.07,16.08,16.07,16.07,204900.0,10.8027,10.8094,10.8027,10.8027,204900.0
2006-03-28 12:50:00,16.07,16.07,16.06,16.06,78900.0,10.8027,10.8027,10.7959,10.7959,78900.0
2006-03-28 12:55:00,16.07,16.09,16.06,16.08,243600.0,10.8027,10.8161,10.7959,10.8094,243600.0
2006-03-28 13:00:00,16.08,16.08,16.07,16.07,150300.0,10.8094,10.8094,10.8027,10.8027,150300.0
2006-03-28 13:05:00,16.07,16.08,16.07,16.08,171300.0,10.8027,10.8094,10.8027,10.8094,171300.0
2006-03-28 13:10:00,16.08,16.08,16.07,16.07,130800.0,10.8094,10.8094,10.8027,10.8027,130800.0
2006-03-28 13:15:00,16.07,16.07,16.06,16.07,244200.0,10.8027,10.8027,10.7959,10.8027,244200.0
2006-03-28 13:20:00,16.07,16.07,16.06,16.07,186900.0,10.8027,10.8027,10.7959,10.8027,186900.0
2006-03-28 13:25:00,16.07,16.08,16.07,16.07,194700.0,10.8027,10.8094,10.8027,10.8027,194700.0
2006-03-28 13:30:00,16.07,16.08,16.06,16.07,184200.0,10.8027,10.8094,10.7959,10.8027,184200.0
2006-03-28 13:35:00,16.07,16.07,16.07,16.07,100500.0,10.8027,10.8027,10.8027,10.8027,100500.0
2006-03-28 13:40:00,16.07,16.07,16.02,16.03,201900.0,10.8027,10.8027,10.7691,10.7758,201900.0
2006-03-28 13:45:00,16.03,16.05,16.03,16.03,177000.0,10.7758,10.7892,10.7758,10.7758,177000.0
2006-03-28 13:50:00,16.03,16.04,16.02,16.03,142800.0,10.7758,10.7825,10.7691,10.7758,142800.0
2006-03-28 13:55:00,16.03,16.04,16.02,16.03,120300.0,10.7758,10.7825,10.7691,10.7758,120300.0
2006-03-28 14:00:00,16.03,16.04,16.02,16.04,188100.0,10.7758,10.7825,10.7691,10.7825,188100.0
2006-03-28 14:05:00,16.04,16.04,16.03,16.03,124200.0,10.7825,10.7825,10.7758,10.7758,124200.0
2006-03-28 14:10:00,16.03,16.04,16.03,16.03,268500.0,10.7758,10.7825,10.7758,10.7758,268500.0
2006-03-28 14:15:00,16.03,16.04,15.97,15.98,614700.0,10.7758,10.7825,10.7354,10.7422,614700.0
2006-03-28 14:20:00,15.98,16.0,15.94,15.94,965400.0,10.7422,10.7556,10.7153,10.7153,965400.0
2006-03-28 14:25:00,15.94,15.97,15.94,15.96,711300.0,10.7153,10.7354,10.7153,10.7287,711300.0
2006-03-28 14:30:00,15.95,15.96,15.91,15.95,787800.0,10.722,10.7287,10.6951,10.722,787800.0
2006-03-28 14:35:00,15.95,15.98,15.95,15.97,351600.0,10.722,10.7422,10.722,10.7354,351600.0
2006-03-28 14:40:00,15.97,16.0,15.97,15.98,327600.0,10.7354,10.7556,10.7354,10.7422,327600.0
2006-03-28 14:45:00,15.98,15.99,15.97,15.99,270300.0,10.7422,10.7489,10.7354,10.7489,270300.0
2006-03-28 14:50:00,15.99,15.99,15.97,15.99,257700.0,10.7489,10.7489,10.7354,10.7489,257700.0
2006-03-28 14:55:00,15.99,15.99,15.96,15.96,303600.0,10.7489,10.7489,10.7287,10.7287,303600.0
2006-03-28 15:00:00,15.97,15.97,15.94,15.95,289200.0,10.7354,10.7354,10.7153,10.722,289200.0
2006-03-28 15:05:00,15.95,15.96,15.93,15.93,251100.0,10.722,10.7287,10.7086,10.7086,251100.0
2006-03-28 15:10:00,15.93,15.94,15.92,15.92,550200.0,10.7086,10.7153,10.7018,10.7018,550200.0
2006-03-28 15:15:00,15.92,15.93,15.9,15.92,393000.0,10.7018,10.7086,10.6884,10.7018,393000.0
2006-03-28 15:20:00,15.92,15.95,15.92,15.94,348000.0,10.7018,10.722,10.7018,10.7153,348000.0
2006-03-28 15:25:00,15.94,15.94,15.92,15.93,269400.0,10.7153,10.7153,10.7018,10.7086,269400.0
2006-03-28 15:30:00,15.93,15.96,15.93,15.95,273000.0,10.7086,10.7287,10.7086,10.722,273000.0
2006-03-28 15:35:00,15.95,15.96,15.92,15.93,354000.0,10.722,10.7287,10.7018,10.7086,354000.0
2006-03-28 15:40:00,15.93,15.93,15.9,15.91,580200.0,10.7086,10.7086,10.6884,10.6951,580200.0
2006-03-28 15:45:00,15.91,15.91,15.89,15.9,613500.0,10.6951,10.6951,10.6817,10.6884,613500.0
2006-03-28 15:50:00,15.89,15.93,15.89,15.93,688500.0,10.6817,10.7086,10.6817,10.7086,688500.0
2006-03-28 15:55:00,15.93,15.93,15.91,15.92,731400.0,10.7086,10.7086,10.6951,10.7018,731400.0
2006-03-29 09:30:00,15.93,15.97,15.91,15.91,761400.0,10.7086,10.7354,10.6951,10.6951,761400.0
2006-03-29 09:35:00,15.91,15.96,15.91,15.94,389700.0,10.6951,10.7287,10.6951,10.7153,389700.0
2006-03-29 09:40:00,15.94,15.96,15.93,15.93,336000.0,10.7153,10.7287,10.7086,10.7086,336000.0
2006-03-29 09:45:00,15.94,15.94,15.93,15.94,309900.0,10.7153,10.7153,10.7086,10.7153,309900.0
2006-03-29 09:50:00,15.94,15.95,15.93,15.94,282300.0,10.7153,10.722,10.7086,10.7153,282300.0
2006-03-29 09:55:00,15.94,15.97,15.93,15.93,575100.0,10.7153,10.7354,10.7086,10.7086,575100.0
2006-03-29 10:00:00,15.93,15.94,15.89,15.93,547500.0,10.7086,10.7153,10.6817,10.7086,547500.0
2006-03-29 10:05:00,15.93,15.94,15.91,15.91,245700.0,10.7086,10.7153,10.6951,10.6951,245700.0
2006-03-29 10:10:00,15.91,15.93,15.9,15.92,260100.0,10.6951,10.7086,10.6884,10.7018,260100.0
2006-03-29 10:15:00,15.91,15.92,15.9,15.92,667500.0,10.6951,10.7018,10.6884,10.7018,667500.0
2006-03-29 10:20:00,15.92,15.93,15.91,15.92,280500.0,10.7018,10.7086,10.6951,10.7018,280500.0
2006-03-29 10:25:00,15.93,15.94,15.92,15.93,267000.0,10.7086,10.7153,10.7018,10.7086,267000.0
2006-03-29 10:30:00,15.92,15.93,15.9,15.9,253800.0,10.7018,10.7086,10.6884,10.6884,253800.0
2006-03-29 10:35:00,15.9,15.9,15.88,15.88,447300.0,10.6884,10.6884,10.6749,10.6749,447300.0
2006-03-29 10:40:00,15.89,15.89,15.88,15.88,239400.0,10.6817,10.6817,10.6749,10.6749,239400.0
2006-03-29 10:45:00,15.88,15.89,15.87,15.87,171600.0,10.6749,10.6817,10.6682,10.6682,171600.0
2006-03-29 10:50:00,15.88,15.88,15.83,15.84,703500.0,10.6749,10.6749,10.6413,10.6481,703500.0
2006-03-29 10:55:00,15.84,15.86,15.84,15.84,304500.0,10.6481,10.6615,10.6481,10.6481,304500.0
2006-03-29 11:00:00,15.84,15.86,15.84,15.85,225900.0,10.6481,10.6615,10.6481,10.6548,225900.0
2006-03-29 11:05:00,15.85,15.89,15.85,15.89,1617300.0,10.6548,10.6817,10.6548,10.6817,1617300.0
2006-03-29 11:10:00,15.89,15.91,15.89,15.89,359400.0,10.6817,10.6951,10.6817,10.6817,359400.0
2006-03-29 11:15:00,15.9,15.91,15.89,15.91,235200.0,10.6884,10.6951,10.6817,10.6951,235200.0
2006-03-29 11:20:00,15.91,15.94,15.91,15.94,564300.0,10.6951,10.7153,10.6951,10.7153,564300.0
2006-03-29 11:25:00,15.93,15.94,15.92,15.94,388500.0,10.7086,10.7153,10.7018,10.7153,388500.0
2006-03-29 11:30:00,15.94,15.98,15.91,15.96,407100.0,10.7153,10.7422,10.6951,10.7287,407100.0
2006-03-29 11:35:00,15.97,15.97,15.93,15.93,567000.0,10.7354,10.7354,10.7086,10.7086,567000.0
2006-03-29 11:40:00,15.93,15.97,15.93,15.96,223800.0,10.7086,10.7354,10.7086,10.7287,223800.0
2006-03-29 11:45:00,15.96,15.97,15.96,15.97,166800.0,10.7287,10.7354,10.7287,10.7354,166800.0
2006-03-29 11:50:00,15.97,15.98,15.96,15.97,251400.0,10.7354,10.7422,10.7287,10.7354,251400.0
2006-03-29 11:55:00,15.97,15.97,15.96,15.96,157200.0,10.7354,10.7354,10.7287,10.7287,157200.0
2006-03-29 12:00:00,15.96,15.99,15.96,15.99,210300.0,10.7287,10.7489,10.7287,10.7489,210300.0
2006-03-29 12:05:00,15.98,15.99,15.96,15.98,189900.0,10.7422,10.7489,10.7287,10.7422,189900.0
2006-03-29 12:10:00,15.97,15.99,15.97,15.98,221700.0,10.7354,10.7489,10.7354,10.7422,221700.0
2006-03-29 12:15:00,15.98,16.0,15.98,15.99,156900.0,10.7422,10.7556,10.7422,10.7489,156900.0
2006-03-29 12:20:00,15.99,15.99,15.97,15.97,143700.0,10.7489,10.7489,10.7354,10.7354,143700.0
2006-03-29 12:25:00,15.97,15.99,15.97,15.97,179400.0,10.7354,10.7489,10.7354,10.7354,179400.0
2006-03-29 12:30:00,15.98,15.98,15.97,15.98,148500.0,10.7422,10.7422,10.7354,10.7422,148500.0
2006-03-29 12:35:00,15.98,15.98,15.97,15.97,89400.0,10.7422,10.7422,10.7354,10.7354,89400.0
2006-03-29 12:40:00,15.97,15.98,15.97,15.97,112200.0,10.7354,10.7422,10.7354,10.7354,112200.0
2006-03-29 12:45:00,15.97,15.98,15.97,15.98,72900.0,10.7354,10.7422,10.7354,10.7422,72900.0
2006-03-29 12:50:00,15.97,15.98,15.97,15.98,120000.0,10.7354,10.7422,10.7354,10.7422,120000.0
2006-03-29 12:55:00,15.98,15.98,15.97,15.97,144900.0,10.7422,10.7422,10.7354,10.7354,144900.0
2006-03-29 13:00:00,15.97,15.98,15.97,15.98,139800.0,10.7354,10.7422,10.7354,10.7422,139800.0
2006-03-29 13:05:00,15.98,15.98,15.97,15.97,148200.0,10.7422,10.7422,10.7354,10.7354,148200.0
2006-03-29 13:10:00,15.98,15.99,15.98,15.99,126300.0,10.7422,10.7489,10.7422,10.7489,126300.0
2006-03-29 13:15:00,15.98,16.0,15.97,16.0,411600.0,10.7422,10.7556,10.7354,10.7556,411600.0
2006-03-29 13:20:00,16.0,16.02,16.0,16.02,467100.0,10.7556,10.7691,10.7556,10.7691,467100.0
2006-03-29 13:25:00,16.02,16.02,16.0,16.01,177900.0,10.7691,10.7691,10.7556,10.7623,177900.0
2006-03-29 13:30:00,16.0,16.01,16.0,16.0,122100.0,10.7556,10.7623,10.7556,10.7556,122100.0
2006-03-29 13:35:00,16.0,16.0,15.99,16.0,383400.0,10.7556,10.7556,10.7489,10.7556,383400.0
2006-03-29 13:40:00,16.0,16.0,15.99,16.0,152100.0,10.7556,10.7556,10.7489,10.7556,152100.0
2006-03-29 13:45:00,16.0,16.01,16.0,16.01,255000.0,10.7556,10.7623,10.7556,10.7623,255000.0
2006-03-29 13:50:00,16.01,16.03,16.01,16.03,503100.0,10.7623,10.7758,10.7623,10.7758,503100.0
2006-03-29 13:55:00,16.03,16.03,16.01,16.01,216000.0,10.7758,10.7758,10.7623,10.7623,216000.0
2006-03-29 14:00:00,16.01,16.02,16.0,16.01,218400.0,10.7623,10.7691,10.7556,10.7623,218400.0
2006-03-29 14:05:00,16.01,16.01,15.99,16.01,157200.0,10.7623,10.7623,10.7489,10.7623,157200.0
2006-03-29 14:10:00,16.01,16.02,16.01,16.02,186900.0,10.7623,10.7691,10.7623,10.7691,186900.0
2006-03-29 14:15:00,16.02,16.03,16.02,16.02,220800.0,10.7691,10.7758,10.7691,10.7691,220800.0
2006-03-29 14:20:00,16.02,16.03,15.99,15.99,269400.0,10.7691,10.7758,10.7489,10.7489,269400.0
2006-03-29 14:25:00,15.99,16.0,15.98,16.0,263400.0,10.7489,10.7556,10.7422,10.7556,263400.0
2006-03-29 14:30:00,16.0,16.01,16.0,16.01,129600.0,10.7556,10.7623,10.7556,10.7623,129600.0
2006-03-29 14:35:00,16.01,16.01,15.98,15.99,414600.0,10.7623,10.7623,10.7422,10.7489,414600.0
2006-03-29 14:40:00,15.99,16.01,15.99,16.0,135600.0,10.7489,10.7623,10.7489,10.7556,135600.0
2006-03-29 14:45:00,16.0,16.01,16.0,16.0,155100.0,10.7556,10.7623,10.7556,10.7556,155100.0
2006-03-29 14:50:00,16.0,16.02,16.0,16.02,318900.0,10.7556,10.7691,10.7556,10.7691,318900.0
2006-03-29 14:55:00,16.03,16.04,16.02,16.04,304800.0,10.7758,10.7825,10.7691,10.7825,304800.0
2006-03-29 15:00:00,16.04,16.06,16.04,16.05,318900.0,10.7825,10.7959,10.7825,10.7892,318900.0
2006-03-29 15:05:00,16.05,16.05,16.04,16.04,120000.0,10.7892,10.7892,10.7825,10.7825,120000.0
2006-03-29 15:10:00,16.04,16.04,16.03,16.03,250200.0,10.7825,10.7825,10.7758,10.7758,250200.0
2006-03-29 15:15:00,16.03,16.05,16.03,16.05,200700.0,10.7758,10.7892,10.7758,10.7892,200700.0
2006-03-29 15:20:00,16.05,16.06,16.05,16.06,350700.0,10.7892,10.7959,10.7892,10.7959,350700.0
2006-03-29 15:25:00,16.06,16.06,16.04,16.04,353700.0,10.7959,10.7959,10.7825,10.7825,353700.0
2006-03-29 15:30:00,16.05,16.05,16.02,16.04,291300.0,10.7892,10.7892,10.7691,10.7825,291300.0
2006-03-29 15:35:00,16.04,16.05,16.03,16.03,466800.0,10.7825,10.7892,10.7758,10.7758,466800.0
2006-03-29 15:40:00,16.03,16.04,16.02,16.02,425700.0,10.7758,10.7825,10.7691,10.7691,425700.0
2006-03-29 15:45:00,16.02,16.03,16.02,16.03,480000.0,10.7691,10.7758,10.7691,10.7758,480000.0
2006-03-29 15:50:00,16.02,16.03,16.01,16.01,555300.0,10.7691,10.7758,10.7623,10.7623,555300.0
2006-03-29 15:55:00,16.01,16.01,16.0,16.01,630900.0,10.7623,10.7623,10.7556,10.7623,630900.0
2006-03-30 09:30:00,16.02,16.03,16.0,16.02,615600.0,10.7691,10.7758,10.7556,10.7691,615600.0
2006-03-30 09:35:00,16.03,16.03,16.01,16.02,314400.0,10.7758,10.7758,10.7623,10.7691,314400.0
2006-03-30 09:40:00,16.02,16.03,16.01,16.02,248100.0,10.7691,10.7758,10.7623,10.7691,248100.0
2006-03-30 09:45:00,16.02,16.03,16.0,16.02,369600.0,10.7691,10.7758,10.7556,10.7691,369600.0
2006-03-30 09:50:00,16.02,16.05,16.01,16.04,526500.0,10.7691,10.7892,10.7623,10.7825,526500.0
2006-03-30 09:55:00,16.05,16.05,16.03,16.04,463800.0,10.7892,10.7892,10.7758,10.7825,463800.0
2006-03-30 10:00:00,16.04,16.05,16.03,16.04,282600.0,10.7825,10.7892,10.7758,10.7825,282600.0
2006-03-30 10:05:00,16.04,16.06,16.03,16.04,431100.0,10.7825,10.7959,10.7758,10.7825,431100.0
2006-03-30 10:10:00,16.04,16.06,16.03,16.04,319200.0,10.7825,10.7959,10.7758,10.7825,319200.0
2006-03-30 10:15:00,16.04,16.04,16.01,16.01,305400.0,10.7825,10.7825,10.7623,10.7623,305400.0
2006-03-30 10:20:00,16.01,16.03,16.01,16.03,314100.0,10.7623,10.7758,10.7623,10.7758,314100.0
2006-03-30 10:25:00,16.02,16.03,16.01,16.01,262500.0,10.7691,10.7758,10.7623,10.7623,262500.0
2006-03-30 10:30:00,16.01,16.01,16.0,16.01,460500.0,10.7623,10.7623,10.7556,10.7623,460500.0
2006-03-30 10:35:00,16.01,16.01,15.99,16.0,579600.0,10.7623,10.7623,10.7489,10.7556,579600.0
2006-03-30 10:40:00,16.0,16.0,15.96,15.96,516900.0,10.7556,10.7556,10.7287,10.7287,516900.0
2006-03-30 10:45:00,15.96,15.99,15.96,15.99,258600.0,10.7287,10.7489,10.7287,10.7489,258600.0
2006-03-30 10:50:00,15.99,16.0,15.98,15.98,296700.0,10.7489,10.7556,10.7422,10.7422,296700.0
2006-03-30 10:55:00,15.99,15.99,15.95,15.96,360600.0,10.7489,10.7489,10.722,10.7287,360600.0
2006-03-30 11:00:00,15.96,15.96,15.93,15.95,487800.0,10.7287,10.7287,10.7086,10.722,487800.0
2006-03-30 11:05:00,15.95,15.95,15.91,15.91,574200.0,10.722,10.722,10.6951,10.6951,574200.0
2006-03-30 11:10:00,15.92,15.92,15.89,15.91,618600.0,10.7018,10.7018,10.6817,10.6951,618600.0
2006-03-30 11:15:00,15.91,15.92,15.9,15.91,265200.0,10.6951,10.7018,10.6884,10.6951,265200.0
2006-03-30 11:20:00,15.91,15.93,15.91,15.91,313500.0,10.6951,10.7086,10.6951,10.6951,313500.0
2006-03-30 11:25:00,15.91,15.92,15.91,15.91,237000.0,10.6951,10.7018,10.6951,10.6951,237000.0
2006-03-30 11:30:00,15.91,15.93,15.9,15.93,268200.0,10.6951,10.7086,10.6884,10.7086,268200.0
2006-03-30 11:35:00,15.92,15.93,15.92,15.92,224400.0,10.7018,10.7086,10.7018,10.7018,224400.0
2006-03-30 11:40:00,15.92,15.93,15.9,15.9,394800.0,10.7018,10.7086,10.6884,10.6884,394800.0
2006-03-30 11:45:00,15.9,15.9,15.88,15.89,278100.0,10.6884,10.6884,10.6749,10.6817,278100.0
2006-03-30 11:50:00,15.89,15.89,15.88,15.89,379800.0,10.6817,10.6817,10.6749,10.6817,379800.0
2006-03-30 11:55:00,15.89,15.91,15.89,15.9,287700.0,10.6817,10.6951,10.6817,10.6884,287700.0
2006-03-30 12:00:00,15.9,15.9,15.89,15.89,330600.0,10.6884,10.6884,10.6817,10.6817,330600.0
2006-03-30 12:05:00,15.89,15.9,15.89,15.89,224400.0,10.6817,10.6884,10.6817,10.6817,224400.0
2006-03-30 12:10:00,15.9,15.9,15.89,15.89,364800.0,10.6884,10.6884,10.6817,10.6817,364800.0
2006-03-30 12:15:00,15.89,15.89,15.85,15.86,1015800.0,10.6817,10.6817,10.6548,10.6615,1015800.0
2006-03-30 12:20:00,15.86,15.88,15.86,15.88,236100.0,10.6615,10.6749,10.6615,10.6749,236100.0
2006-03-30 12:25:00,15.87,15.9,15.87,15.9,141300.0,10.6682,10.6884,10.6682,10.6884,141300.0
2006-03-30 12:30:00,15.9,15.91,15.89,15.89,196200.0,10.6884,10.6951,10.6817,10.6817,196200.0
2006-03-30 12:35:00,15.89,15.89,15.87,15.87,236700.0,10.6817,10.6817,10.6682,10.6682,236700.0
2006-03-30 12:40:00,15.87,15.88,15.87,15.87,217500.0,10.6682,10.6749,10.6682,10.6682,217500.0
2006-03-30 12:45:00,15.87,15.87,15.85,15.85,365700.0,10.6682,10.6682,10.6548,10.6548,365700.0
2006-03-30 12:50:00,15.85,15.85,15.84,15.85,342900.0,10.6548,10.6548,10.6481,10.6548,342900.0
2006-03-30 12:55:00,15.85,15.89,15.85,15.89,163200.0,10.6548,10.6817,10.6548,10.6817,163200.0
2006-03-30 13:00:00,15.89,15.89,15.86,15.87,243000.0,10.6817,10.6817,10.6615,10.6682,243000.0
2006-03-30 13:05:00,15.87,15.87,15.85,15.87,172500.0,10.6682,10.6682,10.6548,10.6682,172500.0
2006-03-30 13:10:00,15.87,15.87,15.84,15.84,554400.0,10.6682,10.6682,10.6481,10.6481,554400.0
2006-03-30 13:15:00,15.84,15.84,15.8,15.8,941100.0,10.6481,10.6481,10.6212,10.6212,941100.0
2006-03-30 13:20:00,15.81,15.82,15.79,15.8,407700.0,10.6279,10.6346,10.6144,10.6212,407700.0
2006-03-30 13:25:00,15.79,15.81,15.79,15.8,251700.0,10.6144,10.6279,10.6144,10.6212,251700.0
2006-03-30 13:30:00,15.8,15.8,15.77,15.79,493500.0,10.6212,10.6212,10.601,10.6144,493500.0
2006-03-30 13:35:00,15.79,15.8,15.78,15.79,197700.0,10.6144,10.6212,10.6077,10.6144,197700.0
2006-03-30 13:40:00,15.79,15.81,15.78,15.81,232800.0,10.6144,10.6279,10.6077,10.6279,232800.0
2006-03-30 13:45:00,15.81,15.83,15.8,15.81,314100.0,10.6279,10.6413,10.6212,10.6279,314100.0
2006-03-30 13:50:00,15.82,15.84,15.81,15.83,324000.0,10.6346,10.6481,10.6279,10.6413,324000.0
2006-03-30 13:55:00,15.83,15.85,15.81,15.81,191700.0,10.6413,10.6548,10.6279,10.6279,191700.0
2006-03-30 14:00:00,15.82,15.88,15.81,15.87,265200.0,10.6346,10.6749,10.6279,10.6682,265200.0
2006-03-30 14:05:00,15.87,15.87,15.84,15.86,201000.0,10.6682,10.6682,10.6481,10.6615,201000.0
2006-03-30 14:10:00,15.86,15.86,15.85,15.86,276300.0,10.6615,10.6615,10.6548,10.6615,276300.0
2006-03-30 14:15:00,15.85,15.86,15.85,15.86,271200.0,10.6548,10.6615,10.6548,10.6615,271200.0
2006-03-30 14:20:00,15.86,15.87,15.84,15.85,436800.0,10.6615,10.6682,10.6481,10.6548,436800.0
2006-03-30 14:25:00,15.85,15.87,15.84,15.87,164400.0,10.6548,10.6682,10.6481,10.6682,164400.0
2006-03-30 14:30:00,15.86,15.87,15.84,15.85,134400.0,10.6615,10.6682,10.6481,10.6548,134400.0
2006-03-30 14:35:00,15.85,15.85,15.81,15.83,235800.0,10.6548,10.6548,10.6279,10.6413,235800.0
2006-03-30 14:40:00,15.84,15.85,15.82,15.83,206100.0,10.6481,10.6548,10.6346,10.6413,206100.0
2006-03-30 14:45:00,15.83,15.85,15.82,15.85,154200.0,10.6413,10.6548,10.6346,10.6548,154200.0
2006-03-30 14:50:00,15.85,15.85,15.82,15.83,284400.0,10.6548,10.6548,10.6346,10.6413,284400.0
2006-03-30 14:55:00,15.82,15.84,15.82,15.84,157500.0,10.6346,10.6481,10.6346,10.6481,157500.0
2006-03-30 15:00:00,15.84,15.86,15.84,15.85,210600.0,10.6481,10.6615,10.6481,10.6548,210600.0
2006-03-30 15:05:00,15.85,15.88,15.85,15.86,211200.0,10.6548,10.6749,10.6548,10.6615,211200.0
2006-03-30 15:10:00,15.87,15.87,15.85,15.86,267000.0,10.6682,10.6682,10.6548,10.6615,267000.0
2006-03-30 15:15:00,15.87,15.9,15.87,15.89,288300.0,10.6682,10.6884,10.6682,10.6817,288300.0
2006-03-30 15:20:00,15.89,15.91,15.89,15.91,287100.0,10.6817,10.6951,10.6817,10.6951,287100.0
2006-03-30 15:25:00,15.91,15.92,15.91,15.91,398700.0,10.6951,10.7018,10.6951,10.6951,398700.0
2006-03-30 15:30:00,15.91,15.92,15.9,15.91,291300.0,10.6951,10.7018,10.6884,10.6951,291300.0
2006-03-30 15:35:00,15.91,15.92,15.9,15.92,231000.0,10.6951,10.7018,10.6884,10.7018,231000.0
2006-03-30 15:40:00,15.92,15.92,15.89,15.91,531900.0,10.7018,10.7018,10.6817,10.6951,531900.0
2006-03-30 15:45:00,15.91,15.92,15.9,15.91,441000.0,10.6951,10.7018,10.6884,10.6951,441000.0
2006-03-30 15:50:00,15.91,15.92,15.9,15.91,450900.0,10.6951,10.7018,10.6884,10.6951,450900.0
2006-03-30 15:55:00,15.91,15.92,15.88,15.88,1299600.0,10.6951,10.7018,10.6749,10.6749,1299600.0
2006-03-31 09:30:00,15.79,15.98,15.79,15.93,691200.0,10.6144,10.7422,10.6144,10.7086,691200.0
2006-03-31 09:35:00,15.92,15.95,15.91,15.91,375000.0,10.7018,10.722,10.6951,10.6951,375000.0
2006-03-31 09:40:00,15.91,15.92,15.88,15.89,259200.0,10.6951,10.7018,10.6749,10.6817,259200.0
2006-03-31 09:45:00,15.89,15.91,15.88,15.89,463500.0,10.6817,10.6951,10.6749,10.6817,463500.0
2006-03-31 09:50:00,15.89,15.95,15.89,15.95,633300.0,10.6817,10.722,10.6817,10.722,633300.0
2006-03-31 09:55:00,15.95,15.97,15.94,15.95,683700.0,10.722,10.7354,10.7153,10.722,683700.0
2006-03-31 10:00:00,15.95,15.95,15.9,15.9,309600.0,10.722,10.722,10.6884,10.6884,309600.0
2006-03-31 10:05:00,15.9,15.91,15.88,15.88,349200.0,10.6884,10.6951,10.6749,10.6749,349200.0
2006-03-31 10:10:00,15.88,15.89,15.87,15.87,289200.0,10.6749,10.6817,10.6682,10.6682,289200.0
2006-03-31 10:15:00,15.87,15.89,15.86,15.88,216900.0,10.6682,10.6817,10.6615,10.6749,216900.0
2006-03-31 10:20:00,15.88,15.91,15.85,15.91,312000.0,10.6749,10.6951,10.6548,10.6951,312000.0
2006-03-31 10:25:00,15.91,15.93,15.91,15.92,471000.0,10.6951,10.7086,10.6951,10.7018,471000.0
2006-03-31 10:30:00,15.92,15.94,15.91,15.92,364200.0,10.7018,10.7153,10.6951,10.7018,364200.0
2006-03-31 10:35:00,15.92,15.93,15.91,15.92,526200.0,10.7018,10.7086,10.6951,10.7018,526200.0
2006-03-31 10:40:00,15.92,15.93,15.91,15.91,622200.0,10.7018,10.7086,10.6951,10.6951,622200.0
2006-03-31 10:45:00,15.91,15.92,15.91,15.92,179700.0,10.6951,10.7018,10.6951,10.7018,179700.0
2006-03-31 10:50:00,15.92,15.92,15.89,15.91,717900.0,10.7018,10.7018,10.6817,10.6951,717900.0
2006-03-31 10:55:00,15.91,15.92,15.9,15.91,444600.0,10.6951,10.7018,10.6884,10.6951,444600.0
2006-03-31 11:00:00,15.91,15.92,15.9,15.91,366900.0,10.6951,10.7018,10.6884,10.6951,366900.0
2006-03-31 11:05:00,15.91,15.92,15.9,15.91,238500.0,10.6951,10.7018,10.6884,10.6951,238500.0
2006-03-31 11:10:00,15.91,15.92,15.9,15.92,186900.0,10.6951,10.7018,10.6884,10.7018,186900.0
2006-03-31 11:15:00,15.91,15.92,15.91,15.91,517500.0,10.6951,10.7018,10.6951,10.6951,517500.0
2006-03-31 11:20:00,15.91,15.92,15.9,15.9,151800.0,10.6951,10.7018,10.6884,10.6884,151800.0
2006-03-31 11:25:00,15.9,15.91,15.88,15.88,193800.0,10.6884,10.6951,10.6749,10.6749,193800.0
2006-03-31 11:30:00,15.88,15.9,15.88,15.9,270900.0,10.6749,10.6884,10.6749,10.6884,270900.0
2006-03-31 11:35:00,15.9,15.91,15.9,15.91,96600.0,10.6884,10.6951,10.6884,10.6951,96600.0
2006-03-31 11:40:00,15.91,15.92,15.9,15.91,132600.0,10.6951,10.7018,10.6884,10.6951,132600.0
2006-03-31 11:45:00,15.91,15.91,15.9,15.9,183300.0,10.6951,10.6951,10.6884,10.6884,183300.0
2006-03-31 11:50:00,15.9,15.91,15.9,15.9,125100.0,10.6884,10.6951,10.6884,10.6884,125100.0
2006-03-31 11:55:00,15.9,15.91,15.89,15.9,207000.0,10.6884,10.6951,10.6817,10.6884,207000.0
2006-03-31 12:00:00,15.9,15.9,15.88,15.89,314100.0,10.6884,10.6884,10.6749,10.6817,314100.0
2006-03-31 12:05:00,15.89,15.89,15.87,15.89,265200.0,10.6817,10.6817,10.6682,10.6817,265200.0
2006-03-31 12:10:00,15.89,15.89,15.88,15.88,194700.0,10.6817,10.6817,10.6749,10.6749,194700.0
2006-03-31 12:15:00,15.88,15.9,15.88,15.89,238800.0,10.6749,10.6884,10.6749,10.6817,238800.0
2006-03-31 12:20:00,15.89,15.9,15.88,15.9,111300.0,10.6817,10.6884,10.6749,10.6884,111300.0
2006-03-31 12:25:00,15.9,15.9,15.87,15.87,210900.0,10.6884,10.6884,10.6682,10.6682,210900.0
2006-03-31 12:30:00,15.88,15.88,15.87,15.88,167400.0,10.6749,10.6749,10.6682,10.6749,167400.0
2006-03-31 12:35:00,15.88,15.89,15.88,15.89,194400.0,10.6749,10.6817,10.6749,10.6817,194400.0
2006-03-31 12:40:00,15.89,15.89,15.88,15.88,247200.0,10.6817,10.6817,10.6749,10.6749,247200.0
2006-03-31 12:45:00,15.88,15.89,15.87,15.88,131400.0,10.6749,10.6817,10.6682,10.6749,131400.0
2006-03-31 12:50:00,15.87,15.88,15.87,15.87,153900.0,10.6682,10.6749,10.6682,10.6682,153900.0
2006-03-31 12:55:00,15.87,15.88,15.87,15.87,213900.0,10.6682,10.6749,10.6682,10.6682,213900.0
2006-03-31 13:00:00,15.87,15.89,15.87,15.88,211800.0,10.6682,10.6817,10.6682,10.6749,211800.0
2006-03-31 13:05:00,15.88,15.88,15.87,15.87,149400.0,10.6749,10.6749,10.6682,10.6682,149400.0
2006-03-31 13:10:00,15.87,15.88,15.87,15.88,168300.0,10.6682,10.6749,10.6682,10.6749,168300.0
2006-03-31 13:15:00,15.88,15.89,15.87,15.87,285000.0,10.6749,10.6817,10.6682,10.6682,285000.0
2006-03-31 13:20:00,15.87,15.87,15.86,15.86,148800.0,10.6682,10.6682,10.6615,10.6615,148800.0
2006-03-31 13:25:00,15.87,15.87,15.84,15.85,233700.0,10.6682,10.6682,10.6481,10.6548,233700.0
2006-03-31 13:30:00,15.86,15.86,15.82,15.82,342900.0,10.6615,10.6615,10.6346,10.6346,342900.0
2006-03-31 13:35:00,15.82,15.83,15.81,15.82,200100.0,10.6346,10.6413,10.6279,10.6346,200100.0
2006-03-31 13:40:00,15.82,15.82,15.8,15.81,176100.0,10.6346,10.6346,10.6212,10.6279,176100.0
2006-03-31 13:45:00,15.81,15.81,15.8,15.81,153300.0,10.6279,10.6279,10.6212,10.6279,153300.0
2006-03-31 13:50:00,15.81,15.81,15.8,15.81,243000.0,10.6279,10.6279,10.6212,10.6279,243000.0
2006-03-31 13:55:00,15.81,15.81,15.8,15.81,129900.0,10.6279,10.6279,10.6212,10.6279,129900.0
2006-03-31 14:00:00,15.81,15.82,15.8,15.81,132300.0,10.6279,10.6346,10.6212,10.6279,132300.0
2006-03-31 14:05:00,15.81,15.81,15.79,15.79,329100.0,10.6279,10.6279,10.6144,10.6144,329100.0
2006-03-31 14:10:00,15.79,15.8,15.79,15.79,162600.0,10.6144,10.6212,10.6144,10.6144,162600.0
2006-03-31 14:15:00,15.79,15.8,15.79,15.8,300600.0,10.6144,10.6212,10.6144,10.6212,300600.0
2006-03-31 14:20:00,15.81,15.82,15.81,15.81,256200.0,10.6279,10.6346,10.6279,10.6279,256200.0
2006-03-31 14:25:00,15.81,15.81,15.79,15.79,259200.0,10.6279,10.6279,10.6144,10.6144,259200.0
2006-03-31 14:30:00,15.8,15.8,15.78,15.79,250800.0,10.6212,10.6212,10.6077,10.6144,250800.0
2006-03-31 14:35:00,15.79,15.79,15.77,15.77,351300.0,10.6144,10.6144,10.601,10.601,351300.0
2006-03-31 14:40:00,15.77,15.79,15.75,15.76,555900.0,10.601,10.6144,10.5876,10.5943,555900.0
2006-03-31 14:45:00,15.76,15.77,15.76,15.76,205500.0,10.5943,10.601,10.5943,10.5943,205500.0
2006-03-31 14:50:00,15.76,15.78,15.75,15.77,413400.0,10.5943,10.6077,10.5876,10.601,413400.0
2006-03-31 14:55:00,15.77,15.79,15.77,15.79,279300.0,10.601,10.6144,10.601,10.6144,279300.0
2006-03-31 15:00:00,15.79,15.79,15.76,15.77,325200.0,10.6144,10.6144,10.5943,10.601,325200.0
2006-03-31 15:05:00,15.77,15.78,15.76,15.77,228300.0,10.601,10.6077,10.5943,10.601,228300.0
2006-03-31 15:10:00,15.77,15.79,15.76,15.79,378300.0,10.601,10.6144,10.5943,10.6144,378300.0
2006-03-31 15:15:00,15.79,15.79,15.77,15.77,465900.0,10.6144,10.6144,10.601,10.601,465900.0
2006-03-31 15:20:00,15.77,15.78,15.77,15.78,423300.0,10.601,10.6077,10.601,10.6077,423300.0
2006-03-31 15:25:00,15.78,15.78,15.77,15.77,321300.0,10.6077,10.6077,10.601,10.601,321300.0
2006-03-31 15:30:00,15.77,15.78,15.76,15.78,438600.0,10.601,10.6077,10.5943,10.6077,438600.0
2006-03-31 15:35:00,15.77,15.78,15.76,15.77,270600.0,10.601,10.6077,10.5943,10.601,270600.0
2006-03-31 15:40:00,15.77,15.77,15.75,15.76,599100.0,10.601,10.601,10.5876,10.5943,599100.0
2006-03-31 15:45:00,15.76,15.78,15.75,15.78,887700.0,10.5943,10.6077,10.5876,10.6077,887700.0
2006-03-31 15:50:00,15.78,15.79,15.76,15.76,821700.0,10.6077,10.6144,10.5943,10.5943,821700.0
2006-03-31 15:55:00,15.76,15.77,15.73,15.74,1471200.0,10.5943,10.601,10.5741,10.5808,1471200.0
2006-04-03 09:30:00,15.76,15.77,15.67,15.69,1059300.0,10.5943,10.601,10.5338,10.5472,1059300.0
2006-04-03 09:35:00,15.67,15.68,15.61,15.61,1244100.0,10.5338,10.5405,10.4934,10.4934,1244100.0
2006-04-03 09:40:00,15.62,15.62,15.6,15.6,1160100.0,10.5002,10.5002,10.4867,10.4867,1160100.0
2006-04-03 09:45:00,15.6,15.61,15.56,15.59,1263300.0,10.4867,10.4934,10.4598,10.48,1263300.0
2006-04-03 09:50:00,15.59,15.63,15.58,15.63,714600.0,10.48,10.5069,10.4733,10.5069,714600.0
2006-04-03 09:55:00,15.63,15.64,15.61,15.62,525600.0,10.5069,10.5136,10.4934,10.5002,525600.0
2006-04-03 10:00:00,15.62,15.63,15.61,15.63,518400.0,10.5002,10.5069,10.4934,10.5069,518400.0
2006-04-03 10:05:00,15.63,15.64,15.62,15.63,600900.0,10.5069,10.5136,10.5002,10.5069,600900.0
2006-04-03 10:10:00,15.63,15.63,15.59,15.6,683700.0,10.5069,10.5069,10.48,10.4867,683700.0
2006-04-03 10:15:00,15.6,15.6,15.57,15.57,775200.0,10.4867,10.4867,10.4666,10.4666,775200.0
2006-04-03 10:20:00,15.57,15.63,15.57,15.63,355500.0,10.4666,10.5069,10.4666,10.5069,355500.0
2006-04-03 10:25:00,15.63,15.65,15.63,15.64,733500.0,10.5069,10.5203,10.5069,10.5136,733500.0
2006-04-03 10:30:00,15.64,15.66,15.64,15.66,391200.0,10.5136,10.5271,10.5136,10.5271,391200.0
2006-04-03 10:35:00,15.66,15.71,15.66,15.7,592200.0,10.5271,10.5607,10.5271,10.5539,592200.0
2006-04-03 10:40:00,15.7,15.7,15.67,15.68,444300.0,10.5539,10.5539,10.5338,10.5405,444300.0
2006-04-03 10:45:00,15.68,15.68,15.65,15.66,229800.0,10.5405,10.5405,10.5203,10.5271,229800.0
2006-04-03 10:50:00,15.66,15.66,15.64,15.66,291300.0,10.5271,10.5271,10.5136,10.5271,291300.0
2006-04-03 10:55:00,15.66,15.67,15.65,15.65,194700.0,10.5271,10.5338,10.5203,10.5203,194700.0
2006-04-03 11:00:00,15.65,15.67,15.65,15.67,174600.0,10.5203,10.5338,10.5203,10.5338,174600.0
2006-04-03 11:05:00,15.67,15.67,15.66,15.66,301500.0,10.5338,10.5338,10.5271,10.5271,301500.0
2006-04-03 11:10:00,15.66,15.66,15.65,15.65,165000.0,10.5271,10.5271,10.5203,10.5203,165000.0
2006-04-03 11:15:00,15.66,15.67,15.65,15.67,241800.0,10.5271,10.5338,10.5203,10.5338,241800.0
2006-04-03 11:20:00,15.67,15.67,15.66,15.66,267300.0,10.5338,10.5338,10.5271,10.5271,267300.0
2006-04-03 11:25:00,15.66,15.68,15.66,15.67,323700.0,10.5271,10.5405,10.5271,10.5338,323700.0
2006-04-03 11:30:00,15.67,15.68,15.67,15.67,230400.0,10.5338,10.5405,10.5338,10.5338,230400.0
2006-04-03 11:35:00,15.67,15.67,15.65,15.65,218700.0,10.5338,10.5338,10.5203,10.5203,218700.0
2006-04-03 11:40:00,15.66,15.66,15.63,15.65,561300.0,10.5271,10.5271,10.5069,10.5203,561300.0
2006-04-03 11:45:00,15.65,15.66,15.63,15.64,478200.0,10.5203,10.5271,10.5069,10.5136,478200.0
2006-04-03 11:50:00,15.65,15.65,15.64,15.64,261900.0,10.5203,10.5203,10.5136,10.5136,261900.0
2006-04-03 11:55:00,15.64,15.64,15.61,15.61,308100.0,10.5136,10.5136,10.4934,10.4934,308100.0
2006-04-03 12:00:00,15.61,15.63,15.6,15.63,238200.0,10.4934,10.5069,10.4867,10.5069,238200.0
2006-04-03 12:05:00,15.63,15.63,15.62,15.63,292800.0,10.5069,10.5069,10.5002,10.5069,292800.0
2006-04-03 12:10:00,15.63,15.65,15.61,15.64,501900.0,10.5069,10.5203,10.4934,10.5136,501900.0
2006-04-03 12:15:00,15.64,15.65,15.63,15.64,334800.0,10.5136,10.5203,10.5069,10.5136,334800.0
2006-04-03 12:20:00,15.64,15.65,15.64,15.65,270900.0,10.5136,10.5203,10.5136,10.5203,270900.0
2006-04-03 12:25:00,15.65,15.66,15.64,15.66,327900.0,10.5203,10.5271,10.5136,10.5271,327900.0
2006-04-03 12:30:00,15.66,15.67,15.65,15.65,1018800.0,10.5271,10.5338,10.5203,10.5203,1018800.0
2006-04-03 12:35:00,15.65,15.65,15.62,15.62,344100.0,10.5203,10.5203,10.5002,10.5002,344100.0
2006-04-03 12:40:00,15.62,15.63,15.61,15.61,247800.0,10.5002,10.5069,10.4934,10.4934,247800.0
2006-04-03 12:45:00,15.61,15.61,15.6,15.61,269100.0,10.4934,10.4934,10.4867,10.4934,269100.0
2006-04-03 12:50:00,15.61,15.61,15.59,15.59,280800.0,10.4934,10.4934,10.48,10.48,280800.0
2006-04-03 12:55:00,15.59,15.61,15.59,15.6,355500.0,10.48,10.4934,10.48,10.4867,355500.0
2006-04-03 13:00:00,15.6,15.6,15.59,15.59,321000.0,10.4867,10.4867,10.48,10.48,321000.0
2006-04-03 13:05:00,15.59,15.59,15.58,15.59,334200.0,10.48,10.48,10.4733,10.48,334200.0
2006-04-03 13:10:00,15.59,15.6,15.58,15.59,193800.0,10.48,10.4867,10.4733,10.48,193800.0
2006-04-03 13:15:00,15.59,15.59,15.58,15.59,269400.0,10.48,10.48,10.4733,10.48,269400.0
2006-04-03 13:20:00,15.59,15.6,15.59,15.59,300900.0,10.48,10.4867,10.48,10.48,300900.0
2006-04-03 13:25:00,15.59,15.59,15.58,15.59,348300.0,10.48,10.48,10.4733,10.48,348300.0
2006-04-03 13:30:00,15.59,15.59,15.58,15.59,459300.0,10.48,10.48,10.4733,10.48,459300.0
2006-04-03 13:35:00,15.59,15.6,15.58,15.6,425400.0,10.48,10.4867,10.4733,10.4867,425400.0
2006-04-03 13:40:00,15.6,15.6,15.59,15.6,285900.0,10.4867,10.4867,10.48,10.4867,285900.0
2006-04-03 13:45:00,15.6,15.6,15.59,15.6,357600.0,10.4867,10.4867,10.48,10.4867,357600.0
2006-04-03 13:50:00,15.6,15.61,15.6,15.61,558000.0,10.4867,10.4934,10.4867,10.4934,558000.0
2006-04-03 13:55:00,15.61,15.61,15.61,15.61,141900.0,10.4934,10.4934,10.4934,10.4934,141900.0
2006-04-03 14:00:00,15.61,15.61,15.6,15.61,399300.0,10.4934,10.4934,10.4867,10.4934,399300.0
2006-04-03 14:05:00,15.61,15.61,15.59,15.6,481800.0,10.4934,10.4934,10.48,10.4867,481800.0
2006-04-03 14:10:00,15.59,15.6,15.59,15.6,384300.0,10.48,10.4867,10.48,10.4867,384300.0
2006-04-03 14:15:00,15.6,15.61,15.6,15.6,587100.0,10.4867,10.4934,10.4867,10.4867,587100.0
2006-04-03 14:20:00,15.6,15.6,15.58,15.59,335400.0,10.4867,10.4867,10.4733,10.48,335400.0
2006-04-03 14:25:00,15.59,15.59,15.56,15.56,435900.0,10.48,10.48,10.4598,10.4598,435900.0
2006-04-03 14:30:00,15.56,15.57,15.55,15.56,335400.0,10.4598,10.4666,10.4531,10.4598,335400.0
2006-04-03 14:35:00,15.56,15.56,15.55,15.56,295200.0,10.4598,10.4598,10.4531,10.4598,295200.0
2006-04-03 14:40:00,15.56,15.56,15.54,15.54,422100.0,10.4598,10.4598,10.4464,10.4464,422100.0
2006-04-03 14:45:00,15.54,15.54,15.52,15.52,597000.0,10.4464,10.4464,10.4329,10.4329,597000.0
2006-04-03 14:50:00,15.52,15.52,15.51,15.52,587400.0,10.4329,10.4329,10.4262,10.4329,587400.0
2006-04-03 14:55:00,15.52,15.54,15.52,15.54,601500.0,10.4329,10.4464,10.4329,10.4464,601500.0
2006-04-03 15:00:00,15.54,15.55,15.53,15.55,483600.0,10.4464,10.4531,10.4397,10.4531,483600.0
2006-04-03 15:05:00,15.55,15.57,15.54,15.57,463800.0,10.4531,10.4666,10.4464,10.4666,463800.0
2006-04-03 15:10:00,15.57,15.58,15.56,15.58,450600.0,10.4666,10.4733,10.4598,10.4733,450600.0
2006-04-03 15:15:00,15.58,15.59,15.58,15.59,631200.0,10.4733,10.48,10.4733,10.48,631200.0
2006-04-03 15:20:00,15.59,15.59,15.58,15.58,450900.0,10.48,10.48,10.4733,10.4733,450900.0
2006-04-03 15:25:00,15.59,15.61,15.58,15.6,471300.0,10.48,10.4934,10.4733,10.4867,471300.0
2006-04-03 15:30:00,15.6,15.62,15.6,15.62,602400.0,10.4867,10.5002,10.4867,10.5002,602400.0
2006-04-03 15:35:00,15.62,15.62,15.58,15.6,569700.0,10.5002,10.5002,10.4733,10.4867,569700.0
2006-04-03 15:40:00,15.6,15.6,15.58,15.58,882300.0,10.4867,10.4867,10.4733,10.4733,882300.0
2006-04-03 15:45:00,15.58,15.58,15.54,15.55,992400.0,10.4733,10.4733,10.4464,10.4531,992400.0
2006-04-03 15:50:00,15.56,15.58,15.55,15.57,818400.0,10.4598,10.4733,10.4531,10.4666,818400.0
2006-04-03 15:55:00,15.57,15.6,15.57,15.6,1695000.0,10.4666,10.4867,10.4666,10.4867,1695000.0
2006-04-04 09:30:00,15.56,15.59,15.55,15.58,561600.0,10.4598,10.48,10.4531,10.4733,561600.0
2006-04-04 09:35:00,15.58,15.59,15.54,15.55,604500.0,10.4733,10.48,10.4464,10.4531,604500.0
2006-04-04 09:40:00,15.55,15.56,15.49,15.49,921000.0,10.4531,10.4598,10.4128,10.4128,921000.0
2006-04-04 09:45:00,15.49,15.51,15.48,15.49,687300.0,10.4128,10.4262,10.4061,10.4128,687300.0
2006-04-04 09:50:00,15.49,15.52,15.48,15.48,619500.0,10.4128,10.4329,10.4061,10.4061,619500.0
2006-04-04 09:55:00,15.48,15.5,15.48,15.5,441900.0,10.4061,10.4195,10.4061,10.4195,441900.0
2006-04-04 10:00:00,15.5,15.52,15.48,15.51,921900.0,10.4195,10.4329,10.4061,10.4262,921900.0
2006-04-04 10:05:00,15.51,15.53,15.49,15.49,393600.0,10.4262,10.4397,10.4128,10.4128,393600.0
2006-04-04 10:10:00,15.49,15.51,15.49,15.5,446700.0,10.4128,10.4262,10.4128,10.4195,446700.0
2006-04-04 10:15:00,15.5,15.51,15.5,15.51,171600.0,10.4195,10.4262,10.4195,10.4262,171600.0
2006-04-04 10:20:00,15.51,15.51,15.5,15.51,164700.0,10.4262,10.4262,10.4195,10.4262,164700.0
2006-04-04 10:25:00,15.51,15.53,15.51,15.52,295500.0,10.4262,10.4397,10.4262,10.4329,295500.0
2006-04-04 10:30:00,15.51,15.52,15.51,15.52,262800.0,10.4262,10.4329,10.4262,10.4329,262800.0
2006-04-04 10:35:00,15.52,15.53,15.51,15.52,330300.0,10.4329,10.4397,10.4262,10.4329,330300.0
2006-04-04 10:40:00,15.52,15.53,15.51,15.52,246300.0,10.4329,10.4397,10.4262,10.4329,246300.0
2006-04-04 10:45:00,15.52,15.53,15.51,15.52,397800.0,10.4329,10.4397,10.4262,10.4329,397800.0
2006-04-04 10:50:00,15.52,15.53,15.51,15.53,182700.0,10.4329,10.4397,10.4262,10.4397,182700.0
2006-04-04 10:55:00,15.52,15.53,15.51,15.51,190800.0,10.4329,10.4397,10.4262,10.4262,190800.0
2006-04-04 11:00:00,15.5,15.53,15.5,15.52,243300.0,10.4195,10.4397,10.4195,10.4329,243300.0
2006-04-04 11:05:00,15.52,15.52,15.5,15.5,272700.0,10.4329,10.4329,10.4195,10.4195,272700.0
2006-04-04 11:10:00,15.51,15.52,15.5,15.51,154200.0,10.4262,10.4329,10.4195,10.4262,154200.0
2006-04-04 11:15:00,15.51,15.52,15.51,15.51,127500.0,10.4262,10.4329,10.4262,10.4262,127500.0
2006-04-04 11:20:00,15.52,15.52,15.51,15.51,132600.0,10.4329,10.4329,10.4262,10.4262,132600.0
2006-04-04 11:25:00,15.51,15.52,15.5,15.52,211800.0,10.4262,10.4329,10.4195,10.4329,211800.0
2006-04-04 11:30:00,15.52,15.52,15.51,15.51,279900.0,10.4329,10.4329,10.4262,10.4262,279900.0
2006-04-04 11:35:00,15.51,15.53,15.51,15.51,342900.0,10.4262,10.4397,10.4262,10.4262,342900.0
2006-04-04 11:40:00,15.51,15.52,15.5,15.52,176100.0,10.4262,10.4329,10.4195,10.4329,176100.0
2006-04-04 11:45:00,15.52,15.54,15.52,15.52,449700.0,10.4329,10.4464,10.4329,10.4329,449700.0
2006-04-04 11:50:00,15.52,15.53,15.51,15.53,304800.0,10.4329,10.4397,10.4262,10.4397,304800.0
2006-04-04 11:55:00,15.53,15.54,15.52,15.54,347100.0,10.4397,10.4464,10.4329,10.4464,347100.0
2006-04-04 12:00:00,15.54,15.54,15.53,15.53,373500.0,10.4464,10.4464,10.4397,10.4397,373500.0
2006-04-04 12:05:00,15.54,15.55,15.53,15.55,486600.0,10.4464,10.4531,10.4397,10.4531,486600.0
2006-04-04 12:10:00,15.55,15.55,15.53,15.53,323700.0,10.4531,10.4531,10.4397,10.4397,323700.0
2006-04-04 12:15:00,15.53,15.56,15.53,15.55,270300.0,10.4397,10.4598,10.4397,10.4531,270300.0
2006-04-04 12:20:00,15.55,15.56,15.54,15.54,224400.0,10.4531,10.4598,10.4464,10.4464,224400.0
2006-04-04 12:25:00,15.54,15.54,15.52,15.53,245100.0,10.4464,10.4464,10.4329,10.4397,245100.0
2006-04-04 12:30:00,15.54,15.54,15.53,15.53,110400.0,10.4464,10.4464,10.4397,10.4397,110400.0
2006-04-04 12:35:00,15.53,15.54,15.52,15.54,215700.0,10.4397,10.4464,10.4329,10.4464,215700.0
2006-04-04 12:40:00,15.54,15.54,15.52,15.52,186900.0,10.4464,10.4464,10.4329,10.4329,186900.0
2006-04-04 12:45:00,15.52,15.52,15.51,15.51,175200.0,10.4329,10.4329,10.4262,10.4262,175200.0
2006-04-04 12:50:00,15.51,15.52,15.51,15.52,150000.0,10.4262,10.4329,10.4262,10.4329,150000.0
2006-04-04 12:55:00,15.51,15.53,15.51,15.52,187200.0,10.4262,10.4397,10.4262,10.4329,187200.0
2006-04-04 13:00:00,15.52,15.53,15.52,15.52,63300.0,10.4329,10.4397,10.4329,10.4329,63300.0
2006-04-04 13:05:00,15.52,15.53,15.51,15.51,144300.0,10.4329,10.4397,10.4262,10.4262,144300.0
2006-04-04 13:10:00,15.51,15.52,15.51,15.52,188700.0,10.4262,10.4329,10.4262,10.4329,188700.0
2006-04-04 13:15:00,15.51,15.51,15.49,15.51,314700.0,10.4262,10.4262,10.4128,10.4262,314700.0
2006-04-04 13:20:00,15.51,15.51,15.49,15.5,147300.0,10.4262,10.4262,10.4128,10.4195,147300.0
2006-04-04 13:25:00,15.49,15.5,15.48,15.49,254400.0,10.4128,10.4195,10.4061,10.4128,254400.0
2006-04-04 13:30:00,15.49,15.5,15.49,15.49,86700.0,10.4128,10.4195,10.4128,10.4128,86700.0
2006-04-04 13:35:00,15.49,15.49,15.48,15.48,215700.0,10.4128,10.4128,10.4061,10.4061,215700.0
2006-04-04 13:40:00,15.48,15.48,15.47,15.48,330600.0,10.4061,10.4061,10.3993,10.4061,330600.0
2006-04-04 13:45:00,15.48,15.48,15.46,15.47,397500.0,10.4061,10.4061,10.3926,10.3993,397500.0
2006-04-04 13:50:00,15.46,15.49,15.46,15.47,212400.0,10.3926,10.4128,10.3926,10.3993,212400.0
2006-04-04 13:55:00,15.47,15.48,15.46,15.46,281100.0,10.3993,10.4061,10.3926,10.3926,281100.0
2006-04-04 14:00:00,15.46,15.47,15.45,15.46,276900.0,10.3926,10.3993,10.3859,10.3926,276900.0
2006-04-04 14:05:00,15.46,15.47,15.46,15.47,315600.0,10.3926,10.3993,10.3926,10.3993,315600.0
2006-04-04 14:10:00,15.47,15.48,15.46,15.48,392700.0,10.3993,10.4061,10.3926,10.4061,392700.0
2006-04-04 14:15:00,15.47,15.5,15.46,15.5,237600.0,10.3993,10.4195,10.3926,10.4195,237600.0
2006-04-04 14:20:00,15.5,15.51,15.49,15.49,310500.0,10.4195,10.4262,10.4128,10.4128,310500.0
2006-04-04 14:25:00,15.5,15.51,15.5,15.5,326100.0,10.4195,10.4262,10.4195,10.4195,326100.0
2006-04-04 14:30:00,15.5,15.51,15.48,15.48,359700.0,10.4195,10.4262,10.4061,10.4061,359700.0
2006-04-04 14:35:00,15.48,15.48,15.47,15.48,426300.0,10.4061,10.4061,10.3993,10.4061,426300.0
2006-04-04 14:40:00,15.48,15.5,15.47,15.47,219600.0,10.4061,10.4195,10.3993,10.3993,219600.0
2006-04-04 14:45:00,15.48,15.49,15.47,15.49,203400.0,10.4061,10.4128,10.3993,10.4128,203400.0
2006-04-04 14:50:00,15.49,15.5,15.48,15.5,232800.0,10.4128,10.4195,10.4061,10.4195,232800.0
2006-04-04 14:55:00,15.5,15.5,15.48,15.5,243000.0,10.4195,10.4195,10.4061,10.4195,243000.0
2006-04-04 15:00:00,15.5,15.51,15.49,15.5,187800.0,10.4195,10.4262,10.4128,10.4195,187800.0
2006-04-04 15:05:00,15.5,15.51,15.49,15.51,318900.0,10.4195,10.4262,10.4128,10.4262,318900.0
2006-04-04 15:10:00,15.51,15.53,15.5,15.52,474600.0,10.4262,10.4397,10.4195,10.4329,474600.0
2006-04-04 15:15:00,15.52,15.53,15.5,15.51,341400.0,10.4329,10.4397,10.4195,10.4262,341400.0
2006-04-04 15:20:00,15.51,15.52,15.51,15.52,287400.0,10.4262,10.4329,10.4262,10.4329,287400.0
2006-04-04 15:25:00,15.52,15.52,15.51,15.51,240300.0,10.4329,10.4329,10.4262,10.4262,240300.0
2006-04-04 15:30:00,15.51,15.51,15.49,15.49,462300.0,10.4262,10.4262,10.4128,10.4128,462300.0
2006-04-04 15:35:00,15.49,15.51,15.49,15.51,513000.0,10.4128,10.4262,10.4128,10.4262,513000.0
2006-04-04 15:40:00,15.5,15.52,15.5,15.51,447900.0,10.4195,10.4329,10.4195,10.4262,447900.0
2006-04-04 15:45:00,15.51,15.51,15.49,15.5,591300.0,10.4262,10.4262,10.4128,10.4195,591300.0
2006-04-04 15:50:00,15.5,15.51,15.49,15.5,609300.0,10.4195,10.4262,10.4128,10.4195,609300.0
2006-04-04 15:55:00,15.5,15.5,15.49,15.5,576300.0,10.4195,10.4195,10.4128,10.4195,576300.0
2006-04-05 09:30:00,15.53,15.56,15.52,15.56,521100.0,10.4397,10.4598,10.4329,10.4598,521100.0
2006-04-05 09:35:00,15.56,15.58,15.54,15.54,471000.0,10.4598,10.4733,10.4464,10.4464,471000.0
2006-04-05 09:40:00,15.54,15.55,15.52,15.54,314700.0,10.4464,10.4531,10.4329,10.4464,314700.0
2006-04-05 09:45:00,15.54,15.57,15.52,15.57,303300.0,10.4464,10.4666,10.4329,10.4666,303300.0
2006-04-05 09:50:00,15.57,15.6,15.56,15.59,323100.0,10.4666,10.4867,10.4598,10.48,323100.0
2006-04-05 09:55:00,15.6,15.62,15.58,15.62,409200.0,10.4867,10.5002,10.4733,10.5002,409200.0
2006-04-05 10:00:00,15.61,15.62,15.6,15.6,261900.0,10.4934,10.5002,10.4867,10.4867,261900.0
2006-04-05 10:05:00,15.6,15.64,15.6,15.61,246300.0,10.4867,10.5136,10.4867,10.4934,246300.0
2006-04-05 10:10:00,15.61,15.62,15.58,15.61,281100.0,10.4934,10.5002,10.4733,10.4934,281100.0
2006-04-05 10:15:00,15.6,15.61,15.57,15.58,187200.0,10.4867,10.4934,10.4666,10.4733,187200.0
2006-04-05 10:20:00,15.58,15.58,15.57,15.57,195900.0,10.4733,10.4733,10.4666,10.4666,195900.0
2006-04-05 10:25:00,15.57,15.58,15.55,15.55,239700.0,10.4666,10.4733,10.4531,10.4531,239700.0
2006-04-05 10:30:00,15.56,15.57,15.53,15.54,298500.0,10.4598,10.4666,10.4397,10.4464,298500.0
2006-04-05 10:35:00,15.54,15.55,15.52,15.53,269400.0,10.4464,10.4531,10.4329,10.4397,269400.0
2006-04-05 10:40:00,15.53,15.54,15.52,15.53,712800.0,10.4397,10.4464,10.4329,10.4397,712800.0
2006-04-05 10:45:00,15.53,15.53,15.52,15.52,312600.0,10.4397,10.4397,10.4329,10.4329,312600.0
2006-04-05 10:50:00,15.52,15.54,15.5,15.51,481800.0,10.4329,10.4464,10.4195,10.4262,481800.0
2006-04-05 10:55:00,15.51,15.53,15.51,15.51,194100.0,10.4262,10.4397,10.4262,10.4262,194100.0
2006-04-05 11:00:00,15.51,15.52,15.51,15.52,172800.0,10.4262,10.4329,10.4262,10.4329,172800.0
2006-04-05 11:05:00,15.52,15.52,15.5,15.51,165900.0,10.4329,10.4329,10.4195,10.4262,165900.0
2006-04-05 11:10:00,15.51,15.54,15.51,15.53,162600.0,10.4262,10.4464,10.4262,10.4397,162600.0
2006-04-05 11:15:00,15.53,15.54,15.52,15.53,199200.0,10.4397,10.4464,10.4329,10.4397,199200.0
2006-04-05 11:20:00,15.52,15.54,15.52,15.52,174600.0,10.4329,10.4464,10.4329,10.4329,174600.0
2006-04-05 11:25:00,15.52,15.53,15.51,15.52,151200.0,10.4329,10.4397,10.4262,10.4329,151200.0
2006-04-05 11:30:00,15.52,15.54,15.5,15.53,221100.0,10.4329,10.4464,10.4195,10.4397,221100.0
2006-04-05 11:35:00,15.53,15.53,15.5,15.51,222900.0,10.4397,10.4397,10.4195,10.4262,222900.0
2006-04-05 11:40:00,15.51,15.53,15.51,15.52,171300.0,10.4262,10.4397,10.4262,10.4329,171300.0
2006-04-05 11:45:00,15.52,15.53,15.51,15.53,336000.0,10.4329,10.4397,10.4262,10.4397,336000.0
2006-04-05 11:50:00,15.53,15.54,15.52,15.53,147600.0,10.4397,10.4464,10.4329,10.4397,147600.0
2006-04-05 11:55:00,15.53,15.54,15.51,15.52,197700.0,10.4397,10.4464,10.4262,10.4329,197700.0
2006-04-05 12:00:00,15.52,15.53,15.51,15.52,148500.0,10.4329,10.4397,10.4262,10.4329,148500.0
2006-04-05 12:05:00,15.52,15.53,15.52,15.53,132600.0,10.4329,10.4397,10.4329,10.4397,132600.0
2006-04-05 12:10:00,15.53,15.53,15.52,15.52,237900.0,10.4397,10.4397,10.4329,10.4329,237900.0
2006-04-05 12:15:00,15.52,15.52,15.51,15.51,305700.0,10.4329,10.4329,10.4262,10.4262,305700.0
2006-04-05 12:20:00,15.51,15.51,15.5,15.5,280800.0,10.4262,10.4262,10.4195,10.4195,280800.0
2006-04-05 12:25:00,15.5,15.51,15.5,15.51,146400.0,10.4195,10.4262,10.4195,10.4262,146400.0
2006-04-05 12:30:00,15.51,15.52,15.51,15.51,100200.0,10.4262,10.4329,10.4262,10.4262,100200.0
2006-04-05 12:35:00,15.51,15.51,15.5,15.51,181500.0,10.4262,10.4262,10.4195,10.4262,181500.0
2006-04-05 12:40:00,15.51,15.52,15.5,15.52,144900.0,10.4262,10.4329,10.4195,10.4329,144900.0
2006-04-05 12:45:00,15.51,15.54,15.51,15.53,160500.0,10.4262,10.4464,10.4262,10.4397,160500.0
2006-04-05 12:50:00,15.53,15.54,15.52,15.52,165300.0,10.4397,10.4464,10.4329,10.4329,165300.0
2006-04-05 12:55:00,15.52,15.54,15.52,15.53,135300.0,10.4329,10.4464,10.4329,10.4397,135300.0
2006-04-05 13:00:00,15.53,15.55,15.53,15.55,298800.0,10.4397,10.4531,10.4397,10.4531,298800.0
2006-04-05 13:05:00,15.55,15.56,15.52,15.53,190200.0,10.4531,10.4598,10.4329,10.4397,190200.0
2006-04-05 13:10:00,15.53,15.54,15.52,15.54,90300.0,10.4397,10.4464,10.4329,10.4464,90300.0
2006-04-05 13:15:00,15.54,15.54,15.53,15.53,96000.0,10.4464,10.4464,10.4397,10.4397,96000.0
2006-04-05 13:20:00,15.52,15.54,15.52,15.53,95400.0,10.4329,10.4464,10.4329,10.4397,95400.0
2006-04-05 13:25:00,15.53,15.55,15.53,15.54,56400.0,10.4397,10.4531,10.4397,10.4464,56400.0
2006-04-05 13:30:00,15.54,15.55,15.53,15.54,92100.0,10.4464,10.4531,10.4397,10.4464,92100.0
2006-04-05 13:35:00,15.54,15.55,15.53,15.54,208800.0,10.4464,10.4531,10.4397,10.4464,208800.0
2006-04-05 13:40:00,15.54,15.55,15.54,15.54,51000.0,10.4464,10.4531,10.4464,10.4464,51000.0
2006-04-05 13:45:00,15.54,15.54,15.53,15.54,191100.0,10.4464,10.4464,10.4397,10.4464,191100.0
2006-04-05 13:50:00,15.54,15.55,15.54,15.55,279900.0,10.4464,10.4531,10.4464,10.4531,279900.0
2006-04-05 13:55:00,15.55,15.56,15.55,15.56,181500.0,10.4531,10.4598,10.4531,10.4598,181500.0
2006-04-05 14:00:00,15.55,15.56,15.5,15.55,327900.0,10.4531,10.4598,10.4195,10.4531,327900.0
2006-04-05 14:05:00,15.55,15.57,15.55,15.57,123600.0,10.4531,10.4666,10.4531,10.4666,123600.0
2006-04-05 14:10:00,15.57,15.58,15.56,15.56,252000.0,10.4666,10.4733,10.4598,10.4598,252000.0
2006-04-05 14:15:00,15.57,15.58,15.56,15.57,121800.0,10.4666,10.4733,10.4598,10.4666,121800.0
2006-04-05 14:20:00,15.58,15.59,15.58,15.59,169800.0,10.4733,10.48,10.4733,10.48,169800.0
2006-04-05 14:25:00,15.59,15.61,15.59,15.6,193500.0,10.48,10.4934,10.48,10.4867,193500.0
2006-04-05 14:30:00,15.61,15.61,15.59,15.59,336300.0,10.4934,10.4934,10.48,10.48,336300.0
2006-04-05 14:35:00,15.59,15.59,15.57,15.57,386100.0,10.48,10.48,10.4666,10.4666,386100.0
2006-04-05 14:40:00,15.57,15.6,15.57,15.59,162300.0,10.4666,10.4867,10.4666,10.48,162300.0
2006-04-05 14:45:00,15.59,15.6,15.59,15.6,142500.0,10.48,10.4867,10.48,10.4867,142500.0
2006-04-05 14:50:00,15.6,15.62,15.6,15.62,371100.0,10.4867,10.5002,10.4867,10.5002,371100.0
2006-04-05 14:55:00,15.62,15.62,15.6,15.61,233400.0,10.5002,10.5002,10.4867,10.4934,233400.0
2006-04-05 15:00:00,15.6,15.61,15.6,15.61,539100.0,10.4867,10.4934,10.4867,10.4934,539100.0
2006-04-05 15:05:00,15.6,15.61,15.6,15.6,408300.0,10.4867,10.4934,10.4867,10.4867,408300.0
2006-04-05 15:10:00,15.6,15.61,15.6,15.61,459000.0,10.4867,10.4934,10.4867,10.4934,459000.0
2006-04-05 15:15:00,15.61,15.62,15.6,15.61,307500.0,10.4934,10.5002,10.4867,10.4934,307500.0
2006-04-05 15:20:00,15.62,15.63,15.62,15.63,396300.0,10.5002,10.5069,10.5002,10.5069,396300.0
2006-04-05 15:25:00,15.63,15.65,15.59,15.63,599400.0,10.5069,10.5203,10.48,10.5069,599400.0
2006-04-05 15:30:00,15.64,15.65,15.62,15.63,750300.0,10.5136,10.5203,10.5002,10.5069,750300.0
2006-04-05 15:35:00,15.63,15.65,15.62,15.64,576900.0,10.5069,10.5203,10.5002,10.5136,576900.0
2006-04-05 15:40:00,15.64,15.66,15.64,15.64,528000.0,10.5136,10.5271,10.5136,10.5136,528000.0
2006-04-05 15:45:00,15.64,15.65,15.61,15.61,437400.0,10.5136,10.5203,10.4934,10.4934,437400.0
2006-04-05 15:50:00,15.61,15.62,15.6,15.6,339900.0,10.4934,10.5002,10.4867,10.4867,339900.0
2006-04-05 15:55:00,15.6,15.62,15.59,15.62,693300.0,10.4867,10.5002,10.48,10.5002,693300.0
2006-04-06 09:30:00,15.63,15.63,15.58,15.61,886500.0,10.5069,10.5069,10.4733,10.4934,886500.0
2006-04-06 09:35:00,15.6,15.68,15.6,15.67,483600.0,10.4867,10.5405,10.4867,10.5338,483600.0
2006-04-06 09:40:00,15.67,15.7,15.64,15.68,727800.0,10.5338,10.5539,10.5136,10.5405,727800.0
2006-04-06 09:45:00,15.67,15.68,15.65,15.67,648600.0,10.5338,10.5405,10.5203,10.5338,648600.0
2006-04-06 09:50:00,15.67,15.67,15.64,15.66,434700.0,10.5338,10.5338,10.5136,10.5271,434700.0
2006-04-06 09:55:00,15.66,15.67,15.64,15.65,328800.0,10.5271,10.5338,10.5136,10.5203,328800.0
2006-04-06 10:00:00,15.65,15.65,15.6,15.6,440700.0,10.5203,10.5203,10.4867,10.4867,440700.0
2006-04-06 10:05:00,15.61,15.61,15.57,15.58,277800.0,10.4934,10.4934,10.4666,10.4733,277800.0
2006-04-06 10:10:00,15.58,15.58,15.57,15.57,477300.0,10.4733,10.4733,10.4666,10.4666,477300.0
2006-04-06 10:15:00,15.57,15.58,15.55,15.56,312900.0,10.4666,10.4733,10.4531,10.4598,312900.0
2006-04-06 10:20:00,15.55,15.55,15.54,15.54,273300.0,10.4531,10.4531,10.4464,10.4464,273300.0
2006-04-06 10:25:00,15.54,15.55,15.52,15.52,357900.0,10.4464,10.4531,10.4329,10.4329,357900.0
2006-04-06 10:30:00,15.52,15.53,15.5,15.5,502200.0,10.4329,10.4397,10.4195,10.4195,502200.0
2006-04-06 10:35:00,15.5,15.51,15.46,15.48,516900.0,10.4195,10.4262,10.3926,10.4061,516900.0
2006-04-06 10:40:00,15.48,15.5,15.46,15.5,264000.0,10.4061,10.4195,10.3926,10.4195,264000.0
2006-04-06 10:45:00,15.49,15.51,15.48,15.49,430500.0,10.4128,10.4262,10.4061,10.4128,430500.0
2006-04-06 10:50:00,15.49,15.52,15.48,15.52,708900.0,10.4128,10.4329,10.4061,10.4329,708900.0
2006-04-06 10:55:00,15.52,15.55,15.52,15.54,687000.0,10.4329,10.4531,10.4329,10.4464,687000.0
2006-04-06 11:00:00,15.54,15.56,15.53,15.54,185700.0,10.4464,10.4598,10.4397,10.4464,185700.0
2006-04-06 11:05:00,15.54,15.55,15.52,15.54,521700.0,10.4464,10.4531,10.4329,10.4464,521700.0
2006-04-06 11:10:00,15.54,15.56,15.53,15.53,352200.0,10.4464,10.4598,10.4397,10.4397,352200.0
2006-04-06 11:15:00,15.53,15.53,15.52,15.52,189600.0,10.4397,10.4397,10.4329,10.4329,189600.0
2006-04-06 11:20:00,15.53,15.54,15.52,15.53,293100.0,10.4397,10.4464,10.4329,10.4397,293100.0
2006-04-06 11:25:00,15.53,15.54,15.51,15.54,168600.0,10.4397,10.4464,10.4262,10.4464,168600.0
2006-04-06 11:30:00,15.54,15.55,15.52,15.52,107400.0,10.4464,10.4531,10.4329,10.4329,107400.0
2006-04-06 11:35:00,15.53,15.53,15.52,15.53,93300.0,10.4397,10.4397,10.4329,10.4397,93300.0
2006-04-06 11:40:00,15.52,15.54,15.52,15.54,159600.0,10.4329,10.4464,10.4329,10.4464,159600.0
2006-04-06 11:45:00,15.54,15.55,15.53,15.55,86100.0,10.4464,10.4531,10.4397,10.4531,86100.0
2006-04-06 11:50:00,15.55,15.55,15.51,15.53,290700.0,10.4531,10.4531,10.4262,10.4397,290700.0
2006-04-06 11:55:00,15.53,15.53,15.5,15.51,242100.0,10.4397,10.4397,10.4195,10.4262,242100.0
2006-04-06 12:00:00,15.51,15.51,15.5,15.51,302100.0,10.4262,10.4262,10.4195,10.4262,302100.0
2006-04-06 12:05:00,15.51,15.51,15.5,15.5,165300.0,10.4262,10.4262,10.4195,10.4195,165300.0
2006-04-06 12:10:00,15.5,15.52,15.5,15.51,228000.0,10.4195,10.4329,10.4195,10.4262,228000.0
2006-04-06 12:15:00,15.51,15.51,15.48,15.49,239700.0,10.4262,10.4262,10.4061,10.4128,239700.0
2006-04-06 12:20:00,15.49,15.49,15.48,15.48,220800.0,10.4128,10.4128,10.4061,10.4061,220800.0
2006-04-06 12:25:00,15.48,15.48,15.45,15.45,391800.0,10.4061,10.4061,10.3859,10.3859,391800.0
2006-04-06 12:30:00,15.45,15.48,15.45,15.47,178800.0,10.3859,10.4061,10.3859,10.3993,178800.0
2006-04-06 12:35:00,15.48,15.49,15.46,15.46,344700.0,10.4061,10.4128,10.3926,10.3926,344700.0
2006-04-06 12:40:00,15.46,15.47,15.46,15.47,211200.0,10.3926,10.3993,10.3926,10.3993,211200.0
2006-04-06 12:45:00,15.47,15.54,15.46,15.47,243000.0,10.3993,10.4464,10.3926,10.3993,243000.0
2006-04-06 12:50:00,15.47,15.48,15.46,15.47,245700.0,10.3993,10.4061,10.3926,10.3993,245700.0
2006-04-06 12:55:00,15.47,15.48,15.46,15.47,207000.0,10.3993,10.4061,10.3926,10.3993,207000.0
2006-04-06 13:00:00,15.47,15.49,15.46,15.46,214800.0,10.3993,10.4128,10.3926,10.3926,214800.0
2006-04-06 13:05:00,15.47,15.48,15.46,15.47,219300.0,10.3993,10.4061,10.3926,10.3993,219300.0
2006-04-06 13:10:00,15.47,15.48,15.47,15.48,131700.0,10.3993,10.4061,10.3993,10.4061,131700.0
2006-04-06 13:15:00,15.48,15.49,15.47,15.49,164700.0,10.4061,10.4128,10.3993,10.4128,164700.0
2006-04-06 13:20:00,15.49,15.52,15.49,15.51,196200.0,10.4128,10.4329,10.4128,10.4262,196200.0
2006-04-06 13:25:00,15.51,15.51,15.51,15.51,75000.0,10.4262,10.4262,10.4262,10.4262,75000.0
2006-04-06 13:30:00,15.51,15.52,15.51,15.51,127200.0,10.4262,10.4329,10.4262,10.4262,127200.0
2006-04-06 13:35:00,15.51,15.53,15.51,15.53,144900.0,10.4262,10.4397,10.4262,10.4397,144900.0
2006-04-06 13:40:00,15.52,15.53,15.51,15.52,177000.0,10.4329,10.4397,10.4262,10.4329,177000.0
2006-04-06 13:45:00,15.51,15.55,15.51,15.53,339000.0,10.4262,10.4531,10.4262,10.4397,339000.0
2006-04-06 13:50:00,15.53,15.54,15.53,15.54,227400.0,10.4397,10.4464,10.4397,10.4464,227400.0
2006-04-06 13:55:00,15.55,15.55,15.53,15.53,222600.0,10.4531,10.4531,10.4397,10.4397,222600.0
2006-04-06 14:00:00,15.52,15.53,15.51,15.51,342000.0,10.4329,10.4397,10.4262,10.4262,342000.0
2006-04-06 14:05:00,15.51,15.51,15.49,15.5,267000.0,10.4262,10.4262,10.4128,10.4195,267000.0
2006-04-06 14:10:00,15.5,15.53,15.5,15.53,197700.0,10.4195,10.4397,10.4195,10.4397,197700.0
2006-04-06 14:15:00,15.53,15.57,15.53,15.55,407100.0,10.4397,10.4666,10.4397,10.4531,407100.0
2006-04-06 14:20:00,15.55,15.55,15.53,15.54,234900.0,10.4531,10.4531,10.4397,10.4464,234900.0
2006-04-06 14:25:00,15.54,15.55,15.53,15.55,298200.0,10.4464,10.4531,10.4397,10.4531,298200.0
2006-04-06 14:30:00,15.55,15.55,15.54,15.55,438300.0,10.4531,10.4531,10.4464,10.4531,438300.0
2006-04-06 14:35:00,15.55,15.55,15.54,15.55,205800.0,10.4531,10.4531,10.4464,10.4531,205800.0
2006-04-06 14:40:00,15.55,15.56,15.54,15.56,147600.0,10.4531,10.4598,10.4464,10.4598,147600.0
2006-04-06 14:45:00,15.56,15.56,15.54,15.54,222000.0,10.4598,10.4598,10.4464,10.4464,222000.0
2006-04-06 14:50:00,15.55,15.55,15.54,15.55,195300.0,10.4531,10.4531,10.4464,10.4531,195300.0
2006-04-06 14:55:00,15.55,15.55,15.53,15.53,224400.0,10.4531,10.4531,10.4397,10.4397,224400.0
2006-04-06 15:00:00,15.53,15.54,15.5,15.51,481200.0,10.4397,10.4464,10.4195,10.4262,481200.0
2006-04-06 15:05:00,15.51,15.51,15.48,15.48,363900.0,10.4262,10.4262,10.4061,10.4061,363900.0
2006-04-06 15:10:00,15.48,15.48,15.46,15.47,735000.0,10.4061,10.4061,10.3926,10.3993,735000.0
2006-04-06 15:15:00,15.47,15.48,15.47,15.48,239400.0,10.3993,10.4061,10.3993,10.4061,239400.0
2006-04-06 15:20:00,15.48,15.5,15.48,15.49,330300.0,10.4061,10.4195,10.4061,10.4128,330300.0
2006-04-06 15:25:00,15.49,15.49,15.47,15.49,283800.0,10.4128,10.4128,10.3993,10.4128,283800.0
2006-04-06 15:30:00,15.49,15.5,15.47,15.5,436500.0,10.4128,10.4195,10.3993,10.4195,436500.0
2006-04-06 15:35:00,15.5,15.51,15.49,15.5,363300.0,10.4195,10.4262,10.4128,10.4195,363300.0
2006-04-06 15:40:00,15.5,15.52,15.5,15.52,346500.0,10.4195,10.4329,10.4195,10.4329,346500.0
2006-04-06 15:45:00,15.52,15.53,15.51,15.52,440400.0,10.4329,10.4397,10.4262,10.4329,440400.0
2006-04-06 15:50:00,15.52,15.53,15.52,15.52,487200.0,10.4329,10.4397,10.4329,10.4329,487200.0
2006-04-06 15:55:00,15.52,15.53,15.52,15.52,726600.0,10.4329,10.4397,10.4329,10.4329,726600.0
2006-04-07 09:30:00,15.5,15.52,15.49,15.52,633000.0,10.4195,10.4329,10.4128,10.4329,633000.0
2006-04-07 09:35:00,15.52,15.59,15.51,15.58,368400.0,10.4329,10.48,10.4262,10.4733,368400.0
2006-04-07 09:40:00,15.59,15.59,15.52,15.53,456300.0,10.48,10.48,10.4329,10.4397,456300.0
2006-04-07 09:45:00,15.52,15.55,15.5,15.54,225900.0,10.4329,10.4531,10.4195,10.4464,225900.0
2006-04-07 09:50:00,15.54,15.55,15.5,15.52,350700.0,10.4464,10.4531,10.4195,10.4329,350700.0
2006-04-07 09:55:00,15.52,15.54,15.46,15.47,570300.0,10.4329,10.4464,10.3926,10.3993,570300.0
2006-04-07 10:00:00,15.47,15.49,15.46,15.47,304800.0,10.3993,10.4128,10.3926,10.3993,304800.0
2006-04-07 10:05:00,15.46,15.49,15.46,15.47,174900.0,10.3926,10.4128,10.3926,10.3993,174900.0
2006-04-07 10:10:00,15.47,15.49,15.47,15.49,97800.0,10.3993,10.4128,10.3993,10.4128,97800.0
2006-04-07 10:15:00,15.49,15.5,15.47,15.47,179100.0,10.4128,10.4195,10.3993,10.3993,179100.0
2006-04-07 10:20:00,15.47,15.48,15.45,15.47,408900.0,10.3993,10.4061,10.3859,10.3993,408900.0
2006-04-07 10:25:00,15.47,15.48,15.45,15.45,261000.0,10.3993,10.4061,10.3859,10.3859,261000.0
2006-04-07 10:30:00,15.46,15.46,15.43,15.44,408300.0,10.3926,10.3926,10.3724,10.3792,408300.0
2006-04-07 10:35:00,15.44,15.45,15.42,15.42,366900.0,10.3792,10.3859,10.3657,10.3657,366900.0
2006-04-07 10:40:00,15.43,15.43,15.41,15.42,527700.0,10.3724,10.3724,10.359,10.3657,527700.0
2006-04-07 10:45:00,15.42,15.42,15.39,15.41,480300.0,10.3657,10.3657,10.3456,10.359,480300.0
2006-04-07 10:50:00,15.41,15.42,15.38,15.39,450300.0,10.359,10.3657,10.3388,10.3456,450300.0
2006-04-07 10:55:00,15.38,15.42,15.37,15.42,506100.0,10.3388,10.3657,10.3321,10.3657,506100.0
2006-04-07 11:00:00,15.42,15.42,15.4,15.41,474600.0,10.3657,10.3657,10.3523,10.359,474600.0
2006-04-07 11:05:00,15.41,15.42,15.4,15.42,225000.0,10.359,10.3657,10.3523,10.3657,225000.0
2006-04-07 11:10:00,15.42,15.42,15.4,15.4,278400.0,10.3657,10.3657,10.3523,10.3523,278400.0
2006-04-07 11:15:00,15.41,15.42,15.41,15.42,219000.0,10.359,10.3657,10.359,10.3657,219000.0
2006-04-07 11:20:00,15.42,15.42,15.41,15.42,255000.0,10.3657,10.3657,10.359,10.3657,255000.0
2006-04-07 11:25:00,15.41,15.42,15.39,15.42,417900.0,10.359,10.3657,10.3456,10.3657,417900.0
2006-04-07 11:30:00,15.42,15.42,15.38,15.39,621300.0,10.3657,10.3657,10.3388,10.3456,621300.0
2006-04-07 11:35:00,15.39,15.4,15.39,15.39,306900.0,10.3456,10.3523,10.3456,10.3456,306900.0
2006-04-07 11:40:00,15.39,15.4,15.38,15.38,289800.0,10.3456,10.3523,10.3388,10.3388,289800.0
2006-04-07 11:45:00,15.38,15.38,15.34,15.34,613500.0,10.3388,10.3388,10.3119,10.3119,613500.0
2006-04-07 11:50:00,15.35,15.36,15.34,15.35,557400.0,10.3187,10.3254,10.3119,10.3187,557400.0
2006-04-07 11:55:00,15.35,15.36,15.35,15.35,142800.0,10.3187,10.3254,10.3187,10.3187,142800.0
2006-04-07 12:00:00,15.36,15.36,15.35,15.36,277800.0,10.3254,10.3254,10.3187,10.3254,277800.0
2006-04-07 12:05:00,15.36,15.36,15.35,15.35,242400.0,10.3254,10.3254,10.3187,10.3187,242400.0
2006-04-07 12:10:00,15.36,15.36,15.35,15.35,699300.0,10.3254,10.3254,10.3187,10.3187,699300.0
2006-04-07 12:15:00,15.35,15.36,15.34,15.34,435900.0,10.3187,10.3254,10.3119,10.3119,435900.0
2006-04-07 12:20:00,15.34,15.35,15.34,15.35,204600.0,10.3119,10.3187,10.3119,10.3187,204600.0
2006-04-07 12:25:00,15.35,15.35,15.34,15.34,366900.0,10.3187,10.3187,10.3119,10.3119,366900.0
2006-04-07 12:30:00,15.35,15.36,15.34,15.35,217200.0,10.3187,10.3254,10.3119,10.3187,217200.0
2006-04-07 12:35:00,15.35,15.35,15.34,15.35,225600.0,10.3187,10.3187,10.3119,10.3187,225600.0
2006-04-07 12:40:00,15.35,15.35,15.32,15.32,966900.0,10.3187,10.3187,10.2985,10.2985,966900.0
2006-04-07 12:45:00,15.32,15.34,15.32,15.33,664500.0,10.2985,10.3119,10.2985,10.3052,664500.0
2006-04-07 12:50:00,15.33,15.33,15.32,15.33,377400.0,10.3052,10.3052,10.2985,10.3052,377400.0
2006-04-07 12:55:00,15.33,15.33,15.32,15.32,230700.0,10.3052,10.3052,10.2985,10.2985,230700.0
2006-04-07 13:00:00,15.32,15.32,15.28,15.29,1286100.0,10.2985,10.2985,10.2716,10.2783,1286100.0
2006-04-07 13:05:00,15.29,15.32,15.29,15.32,337800.0,10.2783,10.2985,10.2783,10.2985,337800.0
2006-04-07 13:10:00,15.32,15.32,15.31,15.32,217500.0,10.2985,10.2985,10.2918,10.2985,217500.0
2006-04-07 13:15:00,15.32,15.33,15.31,15.33,420300.0,10.2985,10.3052,10.2918,10.3052,420300.0
2006-04-07 13:20:00,15.33,15.33,15.3,15.31,218100.0,10.3052,10.3052,10.2851,10.2918,218100.0
2006-04-07 13:25:00,15.31,15.33,15.3,15.33,271200.0,10.2918,10.3052,10.2851,10.3052,271200.0
2006-04-07 13:30:00,15.33,15.33,15.32,15.32,229800.0,10.3052,10.3052,10.2985,10.2985,229800.0
2006-04-07 13:35:00,15.32,15.33,15.3,15.31,362400.0,10.2985,10.3052,10.2851,10.2918,362400.0
2006-04-07 13:40:00,15.31,15.31,15.28,15.28,387600.0,10.2918,10.2918,10.2716,10.2716,387600.0
2006-04-07 13:45:00,15.28,15.3,15.28,15.29,511800.0,10.2716,10.2851,10.2716,10.2783,511800.0
2006-04-07 13:50:00,15.29,15.3,15.29,15.3,240000.0,10.2783,10.2851,10.2783,10.2851,240000.0
2006-04-07 13:55:00,15.3,15.3,15.27,15.28,603000.0,10.2851,10.2851,10.2649,10.2716,603000.0
2006-04-07 14:00:00,15.29,15.31,15.27,15.31,370500.0,10.2783,10.2918,10.2649,10.2918,370500.0
2006-04-07 14:05:00,15.31,15.37,15.31,15.35,757800.0,10.2918,10.3321,10.2918,10.3187,757800.0
2006-04-07 14:10:00,15.35,15.36,15.33,15.34,273900.0,10.3187,10.3254,10.3052,10.3119,273900.0
2006-04-07 14:15:00,15.35,15.35,15.32,15.33,231900.0,10.3187,10.3187,10.2985,10.3052,231900.0
2006-04-07 14:20:00,15.33,15.36,15.33,15.36,440400.0,10.3052,10.3254,10.3052,10.3254,440400.0
2006-04-07 14:25:00,15.36,15.36,15.35,15.36,367800.0,10.3254,10.3254,10.3187,10.3254,367800.0
2006-04-07 14:30:00,15.36,15.38,15.36,15.38,604200.0,10.3254,10.3388,10.3254,10.3388,604200.0
2006-04-07 14:35:00,15.37,15.41,15.37,15.4,394800.0,10.3321,10.359,10.3321,10.3523,394800.0
2006-04-07 14:40:00,15.4,15.43,15.4,15.42,587400.0,10.3523,10.3724,10.3523,10.3657,587400.0
2006-04-07 14:45:00,15.42,15.44,15.42,15.43,353400.0,10.3657,10.3792,10.3657,10.3724,353400.0
2006-04-07 14:50:00,15.44,15.44,15.39,15.39,427800.0,10.3792,10.3792,10.3456,10.3456,427800.0
2006-04-07 14:55:00,15.4,15.4,15.37,15.37,345300.0,10.3523,10.3523,10.3321,10.3321,345300.0
2006-04-07 15:00:00,15.37,15.37,15.35,15.36,711000.0,10.3321,10.3321,10.3187,10.3254,711000.0
2006-04-07 15:05:00,15.36,15.36,15.35,15.36,762000.0,10.3254,10.3254,10.3187,10.3254,762000.0
2006-04-07 15:10:00,15.36,15.38,15.36,15.37,547800.0,10.3254,10.3388,10.3254,10.3321,547800.0
2006-04-07 15:15:00,15.36,15.36,15.33,15.34,386100.0,10.3254,10.3254,10.3052,10.3119,386100.0
2006-04-07 15:20:00,15.34,15.35,15.33,15.34,422700.0,10.3119,10.3187,10.3052,10.3119,422700.0
2006-04-07 15:25:00,15.35,15.35,15.3,15.3,408900.0,10.3187,10.3187,10.2851,10.2851,408900.0
2006-04-07 15:30:00,15.3,15.33,15.3,15.31,803700.0,10.2851,10.3052,10.2851,10.2918,803700.0
2006-04-07 15:35:00,15.32,15.32,15.3,15.31,645000.0,10.2985,10.2985,10.2851,10.2918,645000.0
2006-04-07 15:40:00,15.31,15.32,15.28,15.32,738300.0,10.2918,10.2985,10.2716,10.2985,738300.0
2006-04-07 15:45:00,15.32,15.36,15.32,15.35,1286700.0,10.2985,10.3254,10.2985,10.3187,1286700.0
2006-04-07 15:50:00,15.35,15.35,15.32,15.33,1148400.0,10.3187,10.3187,10.2985,10.3052,1148400.0
2006-04-07 15:55:00,15.33,15.34,15.32,15.33,1748400.0,10.3052,10.3119,10.2985,10.3052,1748400.0
2006-04-10 09:30:00,15.33,15.33,15.28,15.3,696000.0,10.3052,10.3052,10.2716,10.2851,696000.0
2006-04-10 09:35:00,15.3,15.32,15.29,15.31,331800.0,10.2851,10.2985,10.2783,10.2918,331800.0
2006-04-10 09:40:00,15.31,15.32,15.3,15.32,237600.0,10.2918,10.2985,10.2851,10.2985,237600.0
2006-04-10 09:45:00,15.31,15.31,15.22,15.24,577200.0,10.2918,10.2918,10.2313,10.2447,577200.0
2006-04-10 09:50:00,15.23,15.25,15.22,15.24,430200.0,10.238,10.2514,10.2313,10.2447,430200.0
2006-04-10 09:55:00,15.24,15.26,15.23,15.23,472500.0,10.2447,10.2582,10.238,10.238,472500.0
2006-04-10 10:00:00,15.23,15.25,15.22,15.24,753300.0,10.238,10.2514,10.2313,10.2447,753300.0
2006-04-10 10:05:00,15.24,15.25,15.22,15.24,426600.0,10.2447,10.2514,10.2313,10.2447,426600.0
2006-04-10 10:10:00,15.24,15.27,15.24,15.27,368700.0,10.2447,10.2649,10.2447,10.2649,368700.0
2006-04-10 10:15:00,15.28,15.28,15.23,15.24,421800.0,10.2716,10.2716,10.238,10.2447,421800.0
2006-04-10 10:20:00,15.24,15.26,15.24,15.24,250200.0,10.2447,10.2582,10.2447,10.2447,250200.0
2006-04-10 10:25:00,15.24,15.25,15.22,15.23,230400.0,10.2447,10.2514,10.2313,10.238,230400.0
2006-04-10 10:30:00,15.23,15.24,15.22,15.22,259200.0,10.238,10.2447,10.2313,10.2313,259200.0
2006-04-10 10:35:00,15.22,15.23,15.2,15.2,857700.0,10.2313,10.238,10.2178,10.2178,857700.0
2006-04-10 10:40:00,15.2,15.22,15.18,15.18,802500.0,10.2178,10.2313,10.2044,10.2044,802500.0
2006-04-10 10:45:00,15.18,15.2,15.17,15.2,558900.0,10.2044,10.2178,10.1977,10.2178,558900.0
2006-04-10 10:50:00,15.2,15.21,15.19,15.21,518100.0,10.2178,10.2246,10.2111,10.2246,518100.0
2006-04-10 10:55:00,15.21,15.21,15.2,15.2,221100.0,10.2246,10.2246,10.2178,10.2178,221100.0
2006-04-10 11:00:00,15.2,15.22,15.2,15.21,258900.0,10.2178,10.2313,10.2178,10.2246,258900.0
2006-04-10 11:05:00,15.21,15.24,15.21,15.22,490800.0,10.2246,10.2447,10.2246,10.2313,490800.0
2006-04-10 11:10:00,15.22,15.22,15.2,15.21,567900.0,10.2313,10.2313,10.2178,10.2246,567900.0
2006-04-10 11:15:00,15.21,15.22,15.21,15.21,355500.0,10.2246,10.2313,10.2246,10.2246,355500.0
2006-04-10 11:20:00,15.22,15.24,15.21,15.24,858600.0,10.2313,10.2447,10.2246,10.2447,858600.0
2006-04-10 11:25:00,15.24,15.25,15.22,15.24,166500.0,10.2447,10.2514,10.2313,10.2447,166500.0
2006-04-10 11:30:00,15.24,15.25,15.24,15.24,183300.0,10.2447,10.2514,10.2447,10.2447,183300.0
2006-04-10 11:35:00,15.24,15.27,15.24,15.26,286200.0,10.2447,10.2649,10.2447,10.2582,286200.0
2006-04-10 11:40:00,15.26,15.27,15.25,15.26,314700.0,10.2582,10.2649,10.2514,10.2582,314700.0
2006-04-10 11:45:00,15.26,15.26,15.24,15.24,275400.0,10.2582,10.2582,10.2447,10.2447,275400.0
2006-04-10 11:50:00,15.24,15.24,15.23,15.23,165900.0,10.2447,10.2447,10.238,10.238,165900.0
2006-04-10 11:55:00,15.23,15.25,15.22,15.25,374400.0,10.238,10.2514,10.2313,10.2514,374400.0
2006-04-10 12:00:00,15.25,15.25,15.24,15.24,177000.0,10.2514,10.2514,10.2447,10.2447,177000.0
2006-04-10 12:05:00,15.24,15.26,15.24,15.26,296400.0,10.2447,10.2582,10.2447,10.2582,296400.0
2006-04-10 12:10:00,15.26,15.28,15.25,15.28,312600.0,10.2582,10.2716,10.2514,10.2716,312600.0
2006-04-10 12:15:00,15.28,15.28,15.26,15.27,159000.0,10.2716,10.2716,10.2582,10.2649,159000.0
2006-04-10 12:20:00,15.26,15.27,15.25,15.25,180300.0,10.2582,10.2649,10.2514,10.2514,180300.0
2006-04-10 12:25:00,15.26,15.27,15.24,15.27,304500.0,10.2582,10.2649,10.2447,10.2649,304500.0
2006-04-10 12:30:00,15.27,15.27,15.26,15.26,173100.0,10.2649,10.2649,10.2582,10.2582,173100.0
2006-04-10 12:35:00,15.26,15.26,15.25,15.25,201900.0,10.2582,10.2582,10.2514,10.2514,201900.0
2006-04-10 12:40:00,15.26,15.27,15.25,15.25,260400.0,10.2582,10.2649,10.2514,10.2514,260400.0
2006-04-10 12:45:00,15.24,15.25,15.24,15.24,154800.0,10.2447,10.2514,10.2447,10.2447,154800.0
2006-04-10 12:50:00,15.25,15.26,15.24,15.24,144600.0,10.2514,10.2582,10.2447,10.2447,144600.0
2006-04-10 12:55:00,15.24,15.25,15.23,15.24,120900.0,10.2447,10.2514,10.238,10.2447,120900.0
2006-04-10 13:00:00,15.24,15.25,15.23,15.24,184500.0,10.2447,10.2514,10.238,10.2447,184500.0
2006-04-10 13:05:00,15.25,15.26,15.24,15.25,129900.0,10.2514,10.2582,10.2447,10.2514,129900.0
2006-04-10 13:10:00,15.25,15.25,15.23,15.24,151800.0,10.2514,10.2514,10.238,10.2447,151800.0
2006-04-10 13:15:00,15.23,15.24,15.22,15.23,98400.0,10.238,10.2447,10.2313,10.238,98400.0
2006-04-10 13:20:00,15.23,15.24,15.23,15.23,180900.0,10.238,10.2447,10.238,10.238,180900.0
2006-04-10 13:25:00,15.23,15.24,15.23,15.23,105600.0,10.238,10.2447,10.238,10.238,105600.0
2006-04-10 13:30:00,15.23,15.24,15.21,15.21,378600.0,10.238,10.2447,10.2246,10.2246,378600.0
2006-04-10 13:35:00,15.21,15.21,15.2,15.2,485100.0,10.2246,10.2246,10.2178,10.2178,485100.0
2006-04-10 13:40:00,15.2,15.2,15.19,15.19,136800.0,10.2178,10.2178,10.2111,10.2111,136800.0
2006-04-10 13:45:00,15.19,15.2,15.19,15.19,309900.0,10.2111,10.2178,10.2111,10.2111,309900.0
2006-04-10 13:50:00,15.19,15.2,15.19,15.19,239400.0,10.2111,10.2178,10.2111,10.2111,239400.0
2006-04-10 13:55:00,15.19,15.2,15.18,15.2,217800.0,10.2111,10.2178,10.2044,10.2178,217800.0
2006-04-10 14:00:00,15.2,15.21,15.2,15.21,196800.0,10.2178,10.2246,10.2178,10.2246,196800.0
2006-04-10 14:05:00,15.21,15.21,15.2,15.2,137100.0,10.2246,10.2246,10.2178,10.2178,137100.0
2006-04-10 14:10:00,15.2,15.21,15.2,15.2,124200.0,10.2178,10.2246,10.2178,10.2178,124200.0
2006-04-10 14:15:00,15.2,15.21,15.2,15.21,156000.0,10.2178,10.2246,10.2178,10.2246,156000.0
2006-04-10 14:20:00,15.21,15.22,15.2,15.21,241800.0,10.2246,10.2313,10.2178,10.2246,241800.0
2006-04-10 14:25:00,15.21,15.22,15.2,15.2,198000.0,10.2246,10.2313,10.2178,10.2178,198000.0
2006-04-10 14:30:00,15.2,15.21,15.19,15.2,126600.0,10.2178,10.2246,10.2111,10.2178,126600.0
2006-04-10 14:35:00,15.2,15.2,15.19,15.19,223200.0,10.2178,10.2178,10.2111,10.2111,223200.0
2006-04-10 14:40:00,15.19,15.2,15.19,15.19,180300.0,10.2111,10.2178,10.2111,10.2111,180300.0
2006-04-10 14:45:00,15.2,15.21,15.2,15.21,248100.0,10.2178,10.2246,10.2178,10.2246,248100.0
2006-04-10 14:50:00,15.21,15.21,15.19,15.21,285000.0,10.2246,10.2246,10.2111,10.2246,285000.0
2006-04-10 14:55:00,15.21,15.21,15.19,15.19,282600.0,10.2246,10.2246,10.2111,10.2111,282600.0
2006-04-10 15:00:00,15.2,15.21,15.19,15.19,572400.0,10.2178,10.2246,10.2111,10.2111,572400.0
2006-04-10 15:05:00,15.19,15.21,15.19,15.2,411900.0,10.2111,10.2246,10.2111,10.2178,411900.0
2006-04-10 15:10:00,15.2,15.2,15.18,15.18,657600.0,10.2178,10.2178,10.2044,10.2044,657600.0
2006-04-10 15:15:00,15.19,15.2,15.18,15.2,318000.0,10.2111,10.2178,10.2044,10.2178,318000.0
2006-04-10 15:20:00,15.2,15.21,15.19,15.19,510300.0,10.2178,10.2246,10.2111,10.2111,510300.0
2006-04-10 15:25:00,15.19,15.2,15.18,15.19,327000.0,10.2111,10.2178,10.2044,10.2111,327000.0
2006-04-10 15:30:00,15.19,15.2,15.19,15.19,411600.0,10.2111,10.2178,10.2111,10.2111,411600.0
2006-04-10 15:35:00,15.19,15.21,15.19,15.2,628500.0,10.2111,10.2246,10.2111,10.2178,628500.0
2006-04-10 15:40:00,15.2,15.22,15.2,15.21,487500.0,10.2178,10.2313,10.2178,10.2246,487500.0
2006-04-10 15:45:00,15.21,15.22,15.21,15.22,450300.0,10.2246,10.2313,10.2246,10.2313,450300.0
2006-04-10 15:50:00,15.22,15.23,15.2,15.22,556500.0,10.2313,10.238,10.2178,10.2313,556500.0
2006-04-10 15:55:00,15.22,15.25,15.21,15.25,1729800.0,10.2313,10.2514,10.2246,10.2514,1729800.0
2006-04-11 09:30:00,15.2,15.25,15.19,15.25,651000.0,10.2178,10.2514,10.2111,10.2514,651000.0
2006-04-11 09:35:00,15.23,15.24,15.19,15.21,438000.0,10.238,10.2447,10.2111,10.2246,438000.0
2006-04-11 09:40:00,15.21,15.23,15.21,15.22,297900.0,10.2246,10.238,10.2246,10.2313,297900.0
2006-04-11 09:45:00,15.22,15.23,15.21,15.21,302400.0,10.2313,10.238,10.2246,10.2246,302400.0
2006-04-11 09:50:00,15.21,15.24,15.21,15.22,261300.0,10.2246,10.2447,10.2246,10.2313,261300.0
2006-04-11 09:55:00,15.22,15.22,15.2,15.2,474600.0,10.2313,10.2313,10.2178,10.2178,474600.0
2006-04-11 10:00:00,15.2,15.2,15.17,15.19,491700.0,10.2178,10.2178,10.1977,10.2111,491700.0
2006-04-11 10:05:00,15.19,15.21,15.19,15.21,183600.0,10.2111,10.2246,10.2111,10.2246,183600.0
2006-04-11 10:10:00,15.21,15.22,15.17,15.18,845400.0,10.2246,10.2313,10.1977,10.2044,845400.0
2006-04-11 10:15:00,15.17,15.18,15.15,15.15,791700.0,10.1977,10.2044,10.1842,10.1842,791700.0
2006-04-11 10:20:00,15.15,15.16,15.1,15.11,1267200.0,10.1842,10.1909,10.1506,10.1573,1267200.0
2006-04-11 10:25:00,15.11,15.12,15.1,15.1,579600.0,10.1573,10.1641,10.1506,10.1506,579600.0
2006-04-11 10:30:00,15.1,15.12,15.09,15.11,591300.0,10.1506,10.1641,10.1439,10.1573,591300.0
2006-04-11 10:35:00,15.12,15.14,15.11,15.13,462000.0,10.1641,10.1775,10.1573,10.1708,462000.0
2006-04-11 10:40:00,15.13,15.14,15.11,15.12,345600.0,10.1708,10.1775,10.1573,10.1641,345600.0
2006-04-11 10:45:00,15.13,15.14,15.11,15.13,324900.0,10.1708,10.1775,10.1573,10.1708,324900.0
2006-04-11 10:50:00,15.13,15.18,15.13,15.17,318300.0,10.1708,10.2044,10.1708,10.1977,318300.0
2006-04-11 10:55:00,15.17,15.18,15.15,15.18,296700.0,10.1977,10.2044,10.1842,10.2044,296700.0
2006-04-11 11:00:00,15.18,15.19,15.15,15.17,687900.0,10.2044,10.2111,10.1842,10.1977,687900.0
2006-04-11 11:05:00,15.17,15.18,15.15,15.15,197400.0,10.1977,10.2044,10.1842,10.1842,197400.0
2006-04-11 11:10:00,15.15,15.16,15.15,15.15,201600.0,10.1842,10.1909,10.1842,10.1842,201600.0
2006-04-11 11:15:00,15.15,15.17,15.15,15.16,276600.0,10.1842,10.1977,10.1842,10.1909,276600.0
2006-04-11 11:20:00,15.16,15.17,15.16,15.17,287100.0,10.1909,10.1977,10.1909,10.1977,287100.0
2006-04-11 11:25:00,15.17,15.17,15.13,15.14,274200.0,10.1977,10.1977,10.1708,10.1775,274200.0
2006-04-11 11:30:00,15.14,15.15,15.14,15.14,300600.0,10.1775,10.1842,10.1775,10.1775,300600.0
2006-04-11 11:35:00,15.14,15.16,15.14,15.16,172800.0,10.1775,10.1909,10.1775,10.1909,172800.0
2006-04-11 11:40:00,15.16,15.17,15.14,15.15,456300.0,10.1909,10.1977,10.1775,10.1842,456300.0
2006-04-11 11:45:00,15.15,15.16,15.14,15.14,225000.0,10.1842,10.1909,10.1775,10.1775,225000.0
2006-04-11 11:50:00,15.14,15.16,15.13,15.16,237000.0,10.1775,10.1909,10.1708,10.1909,237000.0
2006-04-11 11:55:00,15.16,15.16,15.16,15.16,128400.0,10.1909,10.1909,10.1909,10.1909,128400.0
2006-04-11 12:00:00,15.16,15.18,15.16,15.17,313200.0,10.1909,10.2044,10.1909,10.1977,313200.0
2006-04-11 12:05:00,15.16,15.18,15.16,15.18,235800.0,10.1909,10.2044,10.1909,10.2044,235800.0
2006-04-11 12:10:00,15.18,15.18,15.17,15.18,328500.0,10.2044,10.2044,10.1977,10.2044,328500.0
2006-04-11 12:15:00,15.18,15.2,15.17,15.2,583500.0,10.2044,10.2178,10.1977,10.2178,583500.0
2006-04-11 12:20:00,15.2,15.2,15.19,15.2,258300.0,10.2178,10.2178,10.2111,10.2178,258300.0
2006-04-11 12:25:00,15.2,15.2,15.18,15.18,145800.0,10.2178,10.2178,10.2044,10.2044,145800.0
2006-04-11 12:30:00,15.19,15.19,15.17,15.18,155100.0,10.2111,10.2111,10.1977,10.2044,155100.0
2006-04-11 12:35:00,15.18,15.19,15.18,15.18,281100.0,10.2044,10.2111,10.2044,10.2044,281100.0
2006-04-11 12:40:00,15.18,15.19,15.18,15.18,102900.0,10.2044,10.2111,10.2044,10.2044,102900.0
2006-04-11 12:45:00,15.19,15.19,15.17,15.17,155700.0,10.2111,10.2111,10.1977,10.1977,155700.0
2006-04-11 12:50:00,15.18,15.18,15.17,15.18,183000.0,10.2044,10.2044,10.1977,10.2044,183000.0
2006-04-11 12:55:00,15.18,15.18,15.16,15.16,165600.0,10.2044,10.2044,10.1909,10.1909,165600.0
2006-04-11 13:00:00,15.16,15.17,15.14,15.17,362100.0,10.1909,10.1977,10.1775,10.1977,362100.0
2006-04-11 13:05:00,15.17,15.18,15.17,15.18,110400.0,10.1977,10.2044,10.1977,10.2044,110400.0
2006-04-11 13:10:00,15.17,15.18,15.17,15.17,105000.0,10.1977,10.2044,10.1977,10.1977,105000.0
2006-04-11 13:15:00,15.17,15.18,15.16,15.16,218100.0,10.1977,10.2044,10.1909,10.1909,218100.0
2006-04-11 13:20:00,15.16,15.16,15.15,15.16,395700.0,10.1909,10.1909,10.1842,10.1909,395700.0
2006-04-11 13:25:00,15.16,15.16,15.14,15.14,224700.0,10.1909,10.1909,10.1775,10.1775,224700.0
2006-04-11 13:30:00,15.14,15.15,15.12,15.13,490800.0,10.1775,10.1842,10.1641,10.1708,490800.0
2006-04-11 13:35:00,15.13,15.14,15.1,15.11,715200.0,10.1708,10.1775,10.1506,10.1573,715200.0
2006-04-11 13:40:00,15.11,15.13,15.11,15.13,148800.0,10.1573,10.1708,10.1573,10.1708,148800.0
2006-04-11 13:45:00,15.13,15.14,15.12,15.13,180600.0,10.1708,10.1775,10.1641,10.1708,180600.0
2006-04-11 13:50:00,15.13,15.14,15.12,15.13,193200.0,10.1708,10.1775,10.1641,10.1708,193200.0
2006-04-11 13:55:00,15.13,15.13,15.12,15.13,233400.0,10.1708,10.1708,10.1641,10.1708,233400.0
2006-04-11 14:00:00,15.13,15.13,15.12,15.13,153300.0,10.1708,10.1708,10.1641,10.1708,153300.0
2006-04-11 14:05:00,15.13,15.15,15.13,15.14,210300.0,10.1708,10.1842,10.1708,10.1775,210300.0
2006-04-11 14:10:00,15.14,15.15,15.12,15.13,157200.0,10.1775,10.1842,10.1641,10.1708,157200.0
2006-04-11 14:15:00,15.13,15.14,15.12,15.14,135300.0,10.1708,10.1775,10.1641,10.1775,135300.0
2006-04-11 14:20:00,15.14,15.14,15.11,15.12,381900.0,10.1775,10.1775,10.1573,10.1641,381900.0
2006-04-11 14:25:00,15.12,15.12,15.11,15.11,285000.0,10.1641,10.1641,10.1573,10.1573,285000.0
2006-04-11 14:30:00,15.11,15.13,15.11,15.12,275700.0,10.1573,10.1708,10.1573,10.1641,275700.0
2006-04-11 14:35:00,15.13,15.13,15.12,15.13,257400.0,10.1708,10.1708,10.1641,10.1708,257400.0
2006-04-11 14:40:00,15.13,15.15,15.13,15.13,380700.0,10.1708,10.1842,10.1708,10.1708,380700.0
2006-04-11 14:45:00,15.13,15.13,15.11,15.13,321900.0,10.1708,10.1708,10.1573,10.1708,321900.0
2006-04-11 14:50:00,15.13,15.13,15.12,15.13,270000.0,10.1708,10.1708,10.1641,10.1708,270000.0
2006-04-11 14:55:00,15.13,15.13,15.12,15.12,313800.0,10.1708,10.1708,10.1641,10.1641,313800.0
2006-04-11 15:00:00,15.12,15.13,15.11,15.12,516900.0,10.1641,10.1708,10.1573,10.1641,516900.0
2006-04-11 15:05:00,15.12,15.13,15.12,15.13,310200.0,10.1641,10.1708,10.1641,10.1708,310200.0
2006-04-11 15:10:00,15.13,15.14,15.12,15.13,191100.0,10.1708,10.1775,10.1641,10.1708,191100.0
2006-04-11 15:15:00,15.13,15.16,15.13,15.13,335100.0,10.1708,10.1909,10.1708,10.1708,335100.0
2006-04-11 15:20:00,15.13,15.14,15.12,15.13,389400.0,10.1708,10.1775,10.1641,10.1708,389400.0
2006-04-11 15:25:00,15.13,15.14,15.12,15.13,238500.0,10.1708,10.1775,10.1641,10.1708,238500.0
2006-04-11 15:30:00,15.13,15.14,15.12,15.14,244200.0,10.1708,10.1775,10.1641,10.1775,244200.0
2006-04-11 15:35:00,15.14,15.15,15.12,15.13,668700.0,10.1775,10.1842,10.1641,10.1708,668700.0
2006-04-11 15:40:00,15.13,15.15,15.13,15.15,626400.0,10.1708,10.1842,10.1708,10.1842,626400.0
2006-04-11 15:45:00,15.15,15.16,15.15,15.15,448800.0,10.1842,10.1909,10.1842,10.1842,448800.0
2006-04-11 15:50:00,15.15,15.16,15.15,15.16,799500.0,10.1842,10.1909,10.1842,10.1909,799500.0
2006-04-11 15:55:00,15.15,15.17,15.15,15.17,1338600.0,10.1842,10.1977,10.1842,10.1977,1338600.0
2006-04-12 09:30:00,15.26,15.29,15.24,15.28,966900.0,10.2582,10.2783,10.2447,10.2716,966900.0
2006-04-12 09:35:00,15.29,15.29,15.26,15.26,761700.0,10.2783,10.2783,10.2582,10.2582,761700.0
2006-04-12 09:40:00,15.26,15.28,15.26,15.27,591300.0,10.2582,10.2716,10.2582,10.2649,591300.0
2006-04-12 09:45:00,15.26,15.28,15.26,15.27,428100.0,10.2582,10.2716,10.2582,10.2649,428100.0
2006-04-12 09:50:00,15.27,15.27,15.25,15.25,486300.0,10.2649,10.2649,10.2514,10.2514,486300.0
2006-04-12 09:55:00,15.26,15.27,15.25,15.27,210300.0,10.2582,10.2649,10.2514,10.2649,210300.0
2006-04-12 10:00:00,15.27,15.29,15.26,15.27,468000.0,10.2649,10.2783,10.2582,10.2649,468000.0
2006-04-12 10:05:00,15.28,15.3,15.27,15.29,421800.0,10.2716,10.2851,10.2649,10.2783,421800.0
2006-04-12 10:10:00,15.29,15.29,15.28,15.28,476100.0,10.2783,10.2783,10.2716,10.2716,476100.0
2006-04-12 10:15:00,15.28,15.28,15.26,15.27,433500.0,10.2716,10.2716,10.2582,10.2649,433500.0
2006-04-12 10:20:00,15.27,15.27,15.24,15.24,214200.0,10.2649,10.2649,10.2447,10.2447,214200.0
2006-04-12 10:25:00,15.24,15.26,15.23,15.25,357300.0,10.2447,10.2582,10.238,10.2514,357300.0
2006-04-12 10:30:00,15.25,15.26,15.23,15.24,693000.0,10.2514,10.2582,10.238,10.2447,693000.0
2006-04-12 10:35:00,15.24,15.25,15.24,15.25,414900.0,10.2447,10.2514,10.2447,10.2514,414900.0
2006-04-12 10:40:00,15.24,15.25,15.22,15.22,453900.0,10.2447,10.2514,10.2313,10.2313,453900.0
2006-04-12 10:45:00,15.22,15.23,15.22,15.23,361800.0,10.2313,10.238,10.2313,10.238,361800.0
2006-04-12 10:50:00,15.23,15.25,15.23,15.24,447000.0,10.238,10.2514,10.238,10.2447,447000.0
2006-04-12 10:55:00,15.25,15.28,15.25,15.28,419400.0,10.2514,10.2716,10.2514,10.2716,419400.0
2006-04-12 11:00:00,15.28,15.28,15.27,15.28,160500.0,10.2716,10.2716,10.2649,10.2716,160500.0
2006-04-12 11:05:00,15.28,15.28,15.26,15.27,280200.0,10.2716,10.2716,10.2582,10.2649,280200.0
2006-04-12 11:10:00,15.27,15.28,15.26,15.27,269100.0,10.2649,10.2716,10.2582,10.2649,269100.0
2006-04-12 11:15:00,15.27,15.27,15.26,15.26,204300.0,10.2649,10.2649,10.2582,10.2582,204300.0
2006-04-12 11:20:00,15.27,15.27,15.26,15.26,543300.0,10.2649,10.2649,10.2582,10.2582,543300.0
2006-04-12 11:25:00,15.26,15.27,15.26,15.26,105900.0,10.2582,10.2649,10.2582,10.2582,105900.0
2006-04-12 11:30:00,15.26,15.27,15.25,15.25,169800.0,10.2582,10.2649,10.2514,10.2514,169800.0
2006-04-12 11:35:00,15.25,15.25,15.23,15.23,434700.0,10.2514,10.2514,10.238,10.238,434700.0
2006-04-12 11:40:00,15.24,15.24,15.23,15.23,207900.0,10.2447,10.2447,10.238,10.238,207900.0
2006-04-12 11:45:00,15.23,15.26,15.23,15.25,398100.0,10.238,10.2582,10.238,10.2514,398100.0
2006-04-12 11:50:00,15.25,15.26,15.25,15.25,182400.0,10.2514,10.2582,10.2514,10.2514,182400.0
2006-04-12 11:55:00,15.25,15.26,15.23,15.24,584700.0,10.2514,10.2582,10.238,10.2447,584700.0
2006-04-12 12:00:00,15.24,15.25,15.23,15.24,361500.0,10.2447,10.2514,10.238,10.2447,361500.0
2006-04-12 12:05:00,15.24,15.24,15.23,15.24,383400.0,10.2447,10.2447,10.238,10.2447,383400.0
2006-04-12 12:10:00,15.24,15.28,15.23,15.27,333300.0,10.2447,10.2716,10.238,10.2649,333300.0
2006-04-12 12:15:00,15.27,15.27,15.26,15.26,96000.0,10.2649,10.2649,10.2582,10.2582,96000.0
2006-04-12 12:20:00,15.26,15.27,15.25,15.26,125100.0,10.2582,10.2649,10.2514,10.2582,125100.0
2006-04-12 12:25:00,15.27,15.27,15.26,15.27,67200.0,10.2649,10.2649,10.2582,10.2649,67200.0
2006-04-12 12:30:00,15.27,15.28,15.27,15.28,93900.0,10.2649,10.2716,10.2649,10.2716,93900.0
2006-04-12 12:35:00,15.28,15.3,15.28,15.28,342000.0,10.2716,10.2851,10.2716,10.2716,342000.0
2006-04-12 12:40:00,15.28,15.29,15.28,15.28,113400.0,10.2716,10.2783,10.2716,10.2716,113400.0
2006-04-12 12:45:00,15.28,15.28,15.26,15.27,148500.0,10.2716,10.2716,10.2582,10.2649,148500.0
2006-04-12 12:50:00,15.27,15.3,15.27,15.29,250200.0,10.2649,10.2851,10.2649,10.2783,250200.0
2006-04-12 12:55:00,15.29,15.32,15.29,15.32,501900.0,10.2783,10.2985,10.2783,10.2985,501900.0
2006-04-12 13:00:00,15.32,15.32,15.29,15.29,208800.0,10.2985,10.2985,10.2783,10.2783,208800.0
2006-04-12 13:05:00,15.29,15.32,15.29,15.3,378300.0,10.2783,10.2985,10.2783,10.2851,378300.0
2006-04-12 13:10:00,15.3,15.31,15.29,15.29,108000.0,10.2851,10.2918,10.2783,10.2783,108000.0
2006-04-12 13:15:00,15.29,15.3,15.28,15.29,88800.0,10.2783,10.2851,10.2716,10.2783,88800.0
2006-04-12 13:20:00,15.29,15.3,15.28,15.29,157500.0,10.2783,10.2851,10.2716,10.2783,157500.0
2006-04-12 13:25:00,15.28,15.3,15.28,15.29,245700.0,10.2716,10.2851,10.2716,10.2783,245700.0
2006-04-12 13:30:00,15.29,15.3,15.28,15.28,401700.0,10.2783,10.2851,10.2716,10.2716,401700.0
2006-04-12 13:35:00,15.28,15.29,15.28,15.29,123900.0,10.2716,10.2783,10.2716,10.2783,123900.0
2006-04-12 13:40:00,15.29,15.3,15.29,15.29,179100.0,10.2783,10.2851,10.2783,10.2783,179100.0
2006-04-12 13:45:00,15.29,15.3,15.28,15.29,253500.0,10.2783,10.2851,10.2716,10.2783,253500.0
2006-04-12 13:50:00,15.29,15.29,15.28,15.28,167100.0,10.2783,10.2783,10.2716,10.2716,167100.0
2006-04-12 13:55:00,15.28,15.28,15.28,15.28,113400.0,10.2716,10.2716,10.2716,10.2716,113400.0
2006-04-12 14:00:00,15.28,15.29,15.28,15.29,86100.0,10.2716,10.2783,10.2716,10.2783,86100.0
2006-04-12 14:05:00,15.28,15.29,15.28,15.28,349800.0,10.2716,10.2783,10.2716,10.2716,349800.0
2006-04-12 14:10:00,15.28,15.29,15.28,15.28,120600.0,10.2716,10.2783,10.2716,10.2716,120600.0
2006-04-12 14:15:00,15.28,15.29,15.26,15.28,266400.0,10.2716,10.2783,10.2582,10.2716,266400.0
2006-04-12 14:20:00,15.29,15.3,15.27,15.27,242700.0,10.2783,10.2851,10.2649,10.2649,242700.0
2006-04-12 14:25:00,15.27,15.28,15.27,15.28,102900.0,10.2649,10.2716,10.2649,10.2716,102900.0
2006-04-12 14:30:00,15.28,15.28,15.26,15.27,111900.0,10.2716,10.2716,10.2582,10.2649,111900.0
2006-04-12 14:35:00,15.27,15.28,15.27,15.28,116700.0,10.2649,10.2716,10.2649,10.2716,116700.0
2006-04-12 14:40:00,15.28,15.29,15.27,15.27,255900.0,10.2716,10.2783,10.2649,10.2649,255900.0
2006-04-12 14:45:00,15.27,15.28,15.27,15.27,159300.0,10.2649,10.2716,10.2649,10.2649,159300.0
2006-04-12 14:50:00,15.27,15.28,15.26,15.27,219000.0,10.2649,10.2716,10.2582,10.2649,219000.0
2006-04-12 14:55:00,15.28,15.29,15.27,15.28,166500.0,10.2716,10.2783,10.2649,10.2716,166500.0
2006-04-12 15:00:00,15.28,15.28,15.27,15.28,258000.0,10.2716,10.2716,10.2649,10.2716,258000.0
2006-04-12 15:05:00,15.28,15.28,15.27,15.27,362700.0,10.2716,10.2716,10.2649,10.2649,362700.0
2006-04-12 15:10:00,15.28,15.3,15.28,15.29,702300.0,10.2716,10.2851,10.2716,10.2783,702300.0
2006-04-12 15:15:00,15.29,15.31,15.28,15.3,639600.0,10.2783,10.2918,10.2716,10.2851,639600.0
2006-04-12 15:20:00,15.3,15.31,15.29,15.31,469200.0,10.2851,10.2918,10.2783,10.2918,469200.0
2006-04-12 15:25:00,15.31,15.31,15.29,15.29,649200.0,10.2918,10.2918,10.2783,10.2783,649200.0
2006-04-12 15:30:00,15.29,15.3,15.28,15.29,376500.0,10.2783,10.2851,10.2716,10.2783,376500.0
2006-04-12 15:35:00,15.29,15.29,15.28,15.28,385800.0,10.2783,10.2783,10.2716,10.2716,385800.0
2006-04-12 15:40:00,15.28,15.28,15.27,15.27,803100.0,10.2716,10.2716,10.2649,10.2649,803100.0
2006-04-12 15:45:00,15.27,15.27,15.27,15.27,616800.0,10.2649,10.2649,10.2649,10.2649,616800.0
2006-04-12 15:50:00,15.27,15.29,15.27,15.28,803400.0,10.2649,10.2783,10.2649,10.2716,803400.0
2006-04-12 15:55:00,15.28,15.3,15.28,15.3,1129200.0,10.2716,10.2851,10.2716,10.2851,1129200.0
2006-04-13 09:30:00,15.32,15.32,15.29,15.31,827400.0,10.2985,10.2985,10.2783,10.2918,827400.0
2006-04-13 09:35:00,15.31,15.31,15.27,15.3,359700.0,10.2918,10.2918,10.2649,10.2851,359700.0
2006-04-13 09:40:00,15.3,15.31,15.24,15.27,444900.0,10.2851,10.2918,10.2447,10.2649,444900.0
2006-04-13 09:45:00,15.27,15.28,15.24,15.25,600600.0,10.2649,10.2716,10.2447,10.2514,600600.0
2006-04-13 09:50:00,15.25,15.3,15.25,15.28,369300.0,10.2514,10.2851,10.2514,10.2716,369300.0
2006-04-13 09:55:00,15.28,15.29,15.27,15.29,376200.0,10.2716,10.2783,10.2649,10.2783,376200.0
2006-04-13 10:00:00,15.29,15.3,15.28,15.3,199500.0,10.2783,10.2851,10.2716,10.2851,199500.0
2006-04-13 10:05:00,15.3,15.32,15.28,15.3,305100.0,10.2851,10.2985,10.2716,10.2851,305100.0
2006-04-13 10:10:00,15.3,15.32,15.29,15.29,353100.0,10.2851,10.2985,10.2783,10.2783,353100.0
2006-04-13 10:15:00,15.3,15.3,15.25,15.25,251400.0,10.2851,10.2851,10.2514,10.2514,251400.0
2006-04-13 10:20:00,15.25,15.27,15.24,15.25,280200.0,10.2514,10.2649,10.2447,10.2514,280200.0
2006-04-13 10:25:00,15.25,15.27,15.25,15.27,189300.0,10.2514,10.2649,10.2514,10.2649,189300.0
2006-04-13 10:30:00,15.27,15.28,15.27,15.27,209700.0,10.2649,10.2716,10.2649,10.2649,209700.0
2006-04-13 10:35:00,15.27,15.29,15.27,15.27,268800.0,10.2649,10.2783,10.2649,10.2649,268800.0
2006-04-13 10:40:00,15.27,15.29,15.26,15.27,235500.0,10.2649,10.2783,10.2582,10.2649,235500.0
2006-04-13 10:45:00,15.27,15.28,15.26,15.28,347400.0,10.2649,10.2716,10.2582,10.2716,347400.0
2006-04-13 10:50:00,15.27,15.28,15.26,15.28,196200.0,10.2649,10.2716,10.2582,10.2716,196200.0
2006-04-13 10:55:00,15.28,15.3,15.27,15.3,277800.0,10.2716,10.2851,10.2649,10.2851,277800.0
2006-04-13 11:00:00,15.29,15.3,15.29,15.29,176100.0,10.2783,10.2851,10.2783,10.2783,176100.0
2006-04-13 11:05:00,15.29,15.31,15.29,15.3,276000.0,10.2783,10.2918,10.2783,10.2851,276000.0
2006-04-13 11:10:00,15.3,15.33,15.3,15.32,344100.0,10.2851,10.3052,10.2851,10.2985,344100.0
2006-04-13 11:15:00,15.32,15.33,15.3,15.33,514200.0,10.2985,10.3052,10.2851,10.3052,514200.0
2006-04-13 11:20:00,15.33,15.34,15.32,15.32,359700.0,10.3052,10.3119,10.2985,10.2985,359700.0
2006-04-13 11:25:00,15.32,15.33,15.31,15.32,161700.0,10.2985,10.3052,10.2918,10.2985,161700.0
2006-04-13 11:30:00,15.32,15.33,15.31,15.31,211200.0,10.2985,10.3052,10.2918,10.2918,211200.0
2006-04-13 11:35:00,15.31,15.32,15.29,15.29,275700.0,10.2918,10.2985,10.2783,10.2783,275700.0
2006-04-13 11:40:00,15.29,15.32,15.29,15.31,222600.0,10.2783,10.2985,10.2783,10.2918,222600.0
2006-04-13 11:45:00,15.31,15.31,15.3,15.31,135900.0,10.2918,10.2918,10.2851,10.2918,135900.0
2006-04-13 11:50:00,15.31,15.31,15.3,15.31,143700.0,10.2918,10.2918,10.2851,10.2918,143700.0
2006-04-13 11:55:00,15.3,15.31,15.3,15.31,189900.0,10.2851,10.2918,10.2851,10.2918,189900.0
2006-04-13 12:00:00,15.31,15.31,15.3,15.31,115800.0,10.2918,10.2918,10.2851,10.2918,115800.0
2006-04-13 12:05:00,15.31,15.32,15.3,15.3,137400.0,10.2918,10.2985,10.2851,10.2851,137400.0
2006-04-13 12:10:00,15.31,15.31,15.3,15.31,197700.0,10.2918,10.2918,10.2851,10.2918,197700.0
2006-04-13 12:15:00,15.3,15.3,15.28,15.28,160800.0,10.2851,10.2851,10.2716,10.2716,160800.0
2006-04-13 12:20:00,15.28,15.29,15.27,15.27,185400.0,10.2716,10.2783,10.2649,10.2649,185400.0
2006-04-13 12:25:00,15.28,15.28,15.25,15.26,163200.0,10.2716,10.2716,10.2514,10.2582,163200.0
2006-04-13 12:30:00,15.26,15.27,15.26,15.27,111600.0,10.2582,10.2649,10.2582,10.2649,111600.0
2006-04-13 12:35:00,15.27,15.28,15.27,15.28,129900.0,10.2649,10.2716,10.2649,10.2716,129900.0
2006-04-13 12:40:00,15.27,15.27,15.27,15.27,129600.0,10.2649,10.2649,10.2649,10.2649,129600.0
2006-04-13 12:45:00,15.27,15.28,15.27,15.28,152400.0,10.2649,10.2716,10.2649,10.2716,152400.0
2006-04-13 12:50:00,15.28,15.28,15.27,15.27,215400.0,10.2716,10.2716,10.2649,10.2649,215400.0
2006-04-13 12:55:00,15.27,15.27,15.25,15.25,195300.0,10.2649,10.2649,10.2514,10.2514,195300.0
2006-04-13 13:00:00,15.26,15.26,15.24,15.24,283200.0,10.2582,10.2582,10.2447,10.2447,283200.0
2006-04-13 13:05:00,15.24,15.25,15.24,15.25,168900.0,10.2447,10.2514,10.2447,10.2514,168900.0
2006-04-13 13:10:00,15.25,15.26,15.24,15.25,234600.0,10.2514,10.2582,10.2447,10.2514,234600.0
2006-04-13 13:15:00,15.25,15.27,15.25,15.27,144600.0,10.2514,10.2649,10.2514,10.2649,144600.0
2006-04-13 13:20:00,15.26,15.26,15.24,15.24,265800.0,10.2582,10.2582,10.2447,10.2447,265800.0
2006-04-13 13:25:00,15.24,15.26,15.24,15.26,169800.0,10.2447,10.2582,10.2447,10.2582,169800.0
2006-04-13 13:30:00,15.26,15.27,15.26,15.26,119400.0,10.2582,10.2649,10.2582,10.2582,119400.0
2006-04-13 13:35:00,15.26,15.27,15.26,15.26,82200.0,10.2582,10.2649,10.2582,10.2582,82200.0
2006-04-13 13:40:00,15.26,15.27,15.26,15.26,90000.0,10.2582,10.2649,10.2582,10.2582,90000.0
2006-04-13 13:45:00,15.26,15.26,15.26,15.26,96300.0,10.2582,10.2582,10.2582,10.2582,96300.0
2006-04-13 13:50:00,15.26,15.28,15.26,15.26,173400.0,10.2582,10.2716,10.2582,10.2582,173400.0
2006-04-13 13:55:00,15.26,15.27,15.26,15.27,99900.0,10.2582,10.2649,10.2582,10.2649,99900.0
2006-04-13 14:00:00,15.27,15.27,15.26,15.26,119400.0,10.2649,10.2649,10.2582,10.2582,119400.0
2006-04-13 14:05:00,15.26,15.27,15.26,15.26,214800.0,10.2582,10.2649,10.2582,10.2582,214800.0
2006-04-13 14:10:00,15.26,15.27,15.26,15.26,213900.0,10.2582,10.2649,10.2582,10.2582,213900.0
2006-04-13 14:15:00,15.26,15.27,15.26,15.27,171900.0,10.2582,10.2649,10.2582,10.2649,171900.0
2006-04-13 14:20:00,15.27,15.27,15.26,15.27,266700.0,10.2649,10.2649,10.2582,10.2649,266700.0
2006-04-13 14:25:00,15.27,15.27,15.27,15.27,156600.0,10.2649,10.2649,10.2649,10.2649,156600.0
2006-04-13 14:30:00,15.27,15.28,15.25,15.26,248700.0,10.2649,10.2716,10.2514,10.2582,248700.0
2006-04-13 14:35:00,15.26,15.26,15.25,15.25,135300.0,10.2582,10.2582,10.2514,10.2514,135300.0
2006-04-13 14:40:00,15.24,15.25,15.24,15.24,181800.0,10.2447,10.2514,10.2447,10.2447,181800.0
2006-04-13 14:45:00,15.24,15.24,15.22,15.22,233400.0,10.2447,10.2447,10.2313,10.2313,233400.0
2006-04-13 14:50:00,15.22,15.22,15.21,15.21,267600.0,10.2313,10.2313,10.2246,10.2246,267600.0
2006-04-13 14:55:00,15.21,15.22,15.21,15.21,136200.0,10.2246,10.2313,10.2246,10.2246,136200.0
2006-04-13 15:00:00,15.21,15.24,15.21,15.24,238200.0,10.2246,10.2447,10.2246,10.2447,238200.0
2006-04-13 15:05:00,15.24,15.26,15.22,15.22,308100.0,10.2447,10.2582,10.2313,10.2313,308100.0
2006-04-13 15:10:00,15.22,15.26,15.21,15.24,262800.0,10.2313,10.2582,10.2246,10.2447,262800.0
2006-04-13 15:15:00,15.24,15.24,15.23,15.23,132000.0,10.2447,10.2447,10.238,10.238,132000.0
2006-04-13 15:20:00,15.23,15.24,15.23,15.24,182100.0,10.238,10.2447,10.238,10.2447,182100.0
2006-04-13 15:25:00,15.24,15.25,15.23,15.24,354000.0,10.2447,10.2514,10.238,10.2447,354000.0
2006-04-13 15:30:00,15.24,15.26,15.24,15.26,271200.0,10.2447,10.2582,10.2447,10.2582,271200.0
2006-04-13 15:35:00,15.25,15.26,15.24,15.25,159300.0,10.2514,10.2582,10.2447,10.2514,159300.0
2006-04-13 15:40:00,15.24,15.27,15.24,15.26,299700.0,10.2447,10.2649,10.2447,10.2582,299700.0
2006-04-13 15:45:00,15.25,15.27,15.24,15.24,384300.0,10.2514,10.2649,10.2447,10.2447,384300.0
2006-04-13 15:50:00,15.24,15.25,15.23,15.24,633000.0,10.2447,10.2514,10.238,10.2447,633000.0
2006-04-13 15:55:00,15.23,15.26,15.22,15.24,863700.0,10.238,10.2582,10.2313,10.2447,863700.0
2006-04-17 09:30:00,15.27,15.27,15.24,15.26,486300.0,10.2649,10.2649,10.2447,10.2582,486300.0
2006-04-17 09:35:00,15.26,15.3,15.24,15.25,235500.0,10.2582,10.2851,10.2447,10.2514,235500.0
2006-04-17 09:40:00,15.25,15.28,15.25,15.28,145800.0,10.2514,10.2716,10.2514,10.2716,145800.0
2006-04-17 09:45:00,15.28,15.29,15.27,15.27,172500.0,10.2716,10.2783,10.2649,10.2649,172500.0
2006-04-17 09:50:00,15.27,15.3,15.26,15.29,368400.0,10.2649,10.2851,10.2582,10.2783,368400.0
2006-04-17 09:55:00,15.29,15.32,15.29,15.3,339600.0,10.2783,10.2985,10.2783,10.2851,339600.0
2006-04-17 10:00:00,15.3,15.37,15.3,15.37,602700.0,10.2851,10.3321,10.2851,10.3321,602700.0
2006-04-17 10:05:00,15.36,15.41,15.36,15.39,1108200.0,10.3254,10.359,10.3254,10.3456,1108200.0
2006-04-17 10:10:00,15.39,15.4,15.35,15.36,491100.0,10.3456,10.3523,10.3187,10.3254,491100.0
2006-04-17 10:15:00,15.36,15.41,15.35,15.41,309300.0,10.3254,10.359,10.3187,10.359,309300.0
2006-04-17 10:20:00,15.41,15.42,15.4,15.41,544800.0,10.359,10.3657,10.3523,10.359,544800.0
2006-04-17 10:25:00,15.41,15.43,15.41,15.42,309300.0,10.359,10.3724,10.359,10.3657,309300.0
2006-04-17 10:30:00,15.42,15.42,15.39,15.4,464100.0,10.3657,10.3657,10.3456,10.3523,464100.0
2006-04-17 10:35:00,15.4,15.41,15.4,15.41,432900.0,10.3523,10.359,10.3523,10.359,432900.0
2006-04-17 10:40:00,15.41,15.41,15.39,15.39,281700.0,10.359,10.359,10.3456,10.3456,281700.0
2006-04-17 10:45:00,15.39,15.4,15.38,15.39,293400.0,10.3456,10.3523,10.3388,10.3456,293400.0
2006-04-17 10:50:00,15.39,15.4,15.38,15.38,204600.0,10.3456,10.3523,10.3388,10.3388,204600.0
2006-04-17 10:55:00,15.38,15.39,15.36,15.37,148500.0,10.3388,10.3456,10.3254,10.3321,148500.0
2006-04-17 11:00:00,15.37,15.37,15.34,15.35,317100.0,10.3321,10.3321,10.3119,10.3187,317100.0
2006-04-17 11:05:00,15.35,15.35,15.34,15.34,180300.0,10.3187,10.3187,10.3119,10.3119,180300.0
2006-04-17 11:10:00,15.34,15.35,15.33,15.34,295200.0,10.3119,10.3187,10.3052,10.3119,295200.0
2006-04-17 11:15:00,15.33,15.34,15.31,15.32,421500.0,10.3052,10.3119,10.2918,10.2985,421500.0
2006-04-17 11:20:00,15.32,15.34,15.32,15.34,172800.0,10.2985,10.3119,10.2985,10.3119,172800.0
2006-04-17 11:25:00,15.34,15.35,15.33,15.35,159600.0,10.3119,10.3187,10.3052,10.3187,159600.0
2006-04-17 11:30:00,15.35,15.37,15.35,15.35,239700.0,10.3187,10.3321,10.3187,10.3187,239700.0
2006-04-17 11:35:00,15.35,15.38,15.35,15.37,228300.0,10.3187,10.3388,10.3187,10.3321,228300.0
2006-04-17 11:40:00,15.37,15.38,15.37,15.37,166800.0,10.3321,10.3388,10.3321,10.3321,166800.0
2006-04-17 11:45:00,15.37,15.37,15.37,15.37,52800.0,10.3321,10.3321,10.3321,10.3321,52800.0
2006-04-17 11:50:00,15.37,15.38,15.37,15.37,326100.0,10.3321,10.3388,10.3321,10.3321,326100.0
2006-04-17 11:55:00,15.38,15.38,15.37,15.37,115200.0,10.3388,10.3388,10.3321,10.3321,115200.0
2006-04-17 12:00:00,15.37,15.4,15.37,15.38,406800.0,10.3321,10.3523,10.3321,10.3388,406800.0
2006-04-17 12:05:00,15.38,15.38,15.35,15.36,162600.0,10.3388,10.3388,10.3187,10.3254,162600.0
2006-04-17 12:10:00,15.36,15.38,15.36,15.37,121800.0,10.3254,10.3388,10.3254,10.3321,121800.0
2006-04-17 12:15:00,15.37,15.38,15.36,15.37,163500.0,10.3321,10.3388,10.3254,10.3321,163500.0
2006-04-17 12:20:00,15.37,15.37,15.36,15.37,232500.0,10.3321,10.3321,10.3254,10.3321,232500.0
2006-04-17 12:25:00,15.36,15.37,15.35,15.35,204900.0,10.3254,10.3321,10.3187,10.3187,204900.0
2006-04-17 12:30:00,15.35,15.35,15.33,15.33,304500.0,10.3187,10.3187,10.3052,10.3052,304500.0
2006-04-17 12:35:00,15.33,15.33,15.3,15.32,340200.0,10.3052,10.3052,10.2851,10.2985,340200.0
2006-04-17 12:40:00,15.32,15.33,15.31,15.32,327300.0,10.2985,10.3052,10.2918,10.2985,327300.0
2006-04-17 12:45:00,15.32,15.33,15.29,15.31,421200.0,10.2985,10.3052,10.2783,10.2918,421200.0
2006-04-17 12:50:00,15.31,15.33,15.3,15.33,164100.0,10.2918,10.3052,10.2851,10.3052,164100.0
2006-04-17 12:55:00,15.33,15.34,15.33,15.33,137700.0,10.3052,10.3119,10.3052,10.3052,137700.0
2006-04-17 13:00:00,15.33,15.34,15.33,15.33,238800.0,10.3052,10.3119,10.3052,10.3052,238800.0
2006-04-17 13:05:00,15.34,15.34,15.32,15.33,296100.0,10.3119,10.3119,10.2985,10.3052,296100.0
2006-04-17 13:10:00,15.33,15.33,15.32,15.32,378300.0,10.3052,10.3052,10.2985,10.2985,378300.0
2006-04-17 13:15:00,15.32,15.32,15.3,15.3,172800.0,10.2985,10.2985,10.2851,10.2851,172800.0
2006-04-17 13:20:00,15.3,15.3,15.28,15.29,236400.0,10.2851,10.2851,10.2716,10.2783,236400.0
2006-04-17 13:25:00,15.29,15.29,15.27,15.28,143700.0,10.2783,10.2783,10.2649,10.2716,143700.0
2006-04-17 13:30:00,15.28,15.29,15.27,15.28,485400.0,10.2716,10.2783,10.2649,10.2716,485400.0
2006-04-17 13:35:00,15.28,15.28,15.26,15.27,265500.0,10.2716,10.2716,10.2582,10.2649,265500.0
2006-04-17 13:40:00,15.27,15.28,15.27,15.28,349500.0,10.2649,10.2716,10.2649,10.2716,349500.0
2006-04-17 13:45:00,15.28,15.29,15.28,15.29,272700.0,10.2716,10.2783,10.2716,10.2783,272700.0
2006-04-17 13:50:00,15.28,15.29,15.24,15.24,549900.0,10.2716,10.2783,10.2447,10.2447,549900.0
2006-04-17 13:55:00,15.24,15.24,15.22,15.22,285900.0,10.2447,10.2447,10.2313,10.2313,285900.0
2006-04-17 14:00:00,15.22,15.23,15.21,15.22,426000.0,10.2313,10.238,10.2246,10.2313,426000.0
2006-04-17 14:05:00,15.22,15.25,15.21,15.25,357600.0,10.2313,10.2514,10.2246,10.2514,357600.0
2006-04-17 14:10:00,15.24,15.25,15.24,15.25,344100.0,10.2447,10.2514,10.2447,10.2514,344100.0
2006-04-17 14:15:00,15.25,15.25,15.23,15.24,339000.0,10.2514,10.2514,10.238,10.2447,339000.0
2006-04-17 14:20:00,15.24,15.24,15.23,15.23,561000.0,10.2447,10.2447,10.238,10.238,561000.0
2006-04-17 14:25:00,15.23,15.23,15.22,15.23,173400.0,10.238,10.238,10.2313,10.238,173400.0
2006-04-17 14:30:00,15.23,15.24,15.23,15.24,273900.0,10.238,10.2447,10.238,10.2447,273900.0
2006-04-17 14:35:00,15.24,15.25,15.24,15.25,183600.0,10.2447,10.2514,10.2447,10.2514,183600.0
2006-04-17 14:40:00,15.25,15.25,15.23,15.23,452400.0,10.2514,10.2514,10.238,10.238,452400.0
2006-04-17 14:45:00,15.23,15.24,15.23,15.23,334800.0,10.238,10.2447,10.238,10.238,334800.0
2006-04-17 14:50:00,15.23,15.25,15.23,15.24,233400.0,10.238,10.2514,10.238,10.2447,233400.0
2006-04-17 14:55:00,15.25,15.27,15.24,15.27,183300.0,10.2514,10.2649,10.2447,10.2649,183300.0
2006-04-17 15:00:00,15.27,15.27,15.25,15.27,467700.0,10.2649,10.2649,10.2514,10.2649,467700.0
2006-04-17 15:05:00,15.27,15.28,15.27,15.27,278700.0,10.2649,10.2716,10.2649,10.2649,278700.0
2006-04-17 15:10:00,15.27,15.3,15.27,15.29,389700.0,10.2649,10.2851,10.2649,10.2783,389700.0
2006-04-17 15:15:00,15.29,15.29,15.28,15.29,396900.0,10.2783,10.2783,10.2716,10.2783,396900.0
2006-04-17 15:20:00,15.3,15.3,15.29,15.3,263100.0,10.2851,10.2851,10.2783,10.2851,263100.0
2006-04-17 15:25:00,15.3,15.31,15.28,15.31,817500.0,10.2851,10.2918,10.2716,10.2918,817500.0
2006-04-17 15:30:00,15.31,15.33,15.31,15.32,457800.0,10.2918,10.3052,10.2918,10.2985,457800.0
2006-04-17 15:35:00,15.32,15.32,15.29,15.31,444600.0,10.2985,10.2985,10.2783,10.2918,444600.0
2006-04-17 15:40:00,15.31,15.31,15.29,15.29,296100.0,10.2918,10.2918,10.2783,10.2783,296100.0
2006-04-17 15:45:00,15.3,15.31,15.27,15.27,315000.0,10.2851,10.2918,10.2649,10.2649,315000.0
2006-04-17 15:50:00,15.27,15.29,15.27,15.28,310800.0,10.2649,10.2783,10.2649,10.2716,310800.0
2006-04-17 15:55:00,15.28,15.28,15.26,15.28,476700.0,10.2716,10.2716,10.2582,10.2716,476700.0
2006-04-18 09:30:00,15.38,15.38,15.36,15.37,844500.0,10.3388,10.3388,10.3254,10.3321,844500.0
2006-04-18 09:35:00,15.37,15.38,15.37,15.38,375000.0,10.3321,10.3388,10.3321,10.3388,375000.0
2006-04-18 09:40:00,15.38,15.39,15.36,15.39,569400.0,10.3388,10.3456,10.3254,10.3456,569400.0
2006-04-18 09:45:00,15.39,15.42,15.37,15.41,746100.0,10.3456,10.3657,10.3321,10.359,746100.0
2006-04-18 09:50:00,15.41,15.42,15.4,15.4,358800.0,10.359,10.3657,10.3523,10.3523,358800.0
2006-04-18 09:55:00,15.41,15.42,15.38,15.42,1797300.0,10.359,10.3657,10.3388,10.3657,1797300.0
2006-04-18 10:00:00,15.42,15.43,15.4,15.4,399900.0,10.3657,10.3724,10.3523,10.3523,399900.0
2006-04-18 10:05:00,15.4,15.42,15.4,15.41,295200.0,10.3523,10.3657,10.3523,10.359,295200.0
2006-04-18 10:10:00,15.41,15.41,15.4,15.4,378000.0,10.359,10.359,10.3523,10.3523,378000.0
2006-04-18 10:15:00,15.4,15.41,15.4,15.4,313800.0,10.3523,10.359,10.3523,10.3523,313800.0
2006-04-18 10:20:00,15.4,15.42,15.4,15.42,318600.0,10.3523,10.3657,10.3523,10.3657,318600.0
2006-04-18 10:25:00,15.42,15.43,15.42,15.42,393600.0,10.3657,10.3724,10.3657,10.3657,393600.0
2006-04-18 10:30:00,15.42,15.42,15.4,15.41,364800.0,10.3657,10.3657,10.3523,10.359,364800.0
2006-04-18 10:35:00,15.41,15.41,15.4,15.41,246600.0,10.359,10.359,10.3523,10.359,246600.0
2006-04-18 10:40:00,15.41,15.41,15.39,15.39,419700.0,10.359,10.359,10.3456,10.3456,419700.0
2006-04-18 10:45:00,15.39,15.39,15.38,15.38,258600.0,10.3456,10.3456,10.3388,10.3388,258600.0
2006-04-18 10:50:00,15.38,15.39,15.38,15.39,124500.0,10.3388,10.3456,10.3388,10.3456,124500.0
2006-04-18 10:55:00,15.39,15.39,15.38,15.38,185100.0,10.3456,10.3456,10.3388,10.3388,185100.0
2006-04-18 11:00:00,15.38,15.38,15.37,15.38,168900.0,10.3388,10.3388,10.3321,10.3388,168900.0
2006-04-18 11:05:00,15.38,15.4,15.37,15.39,258000.0,10.3388,10.3523,10.3321,10.3456,258000.0
2006-04-18 11:10:00,15.39,15.4,15.38,15.39,157800.0,10.3456,10.3523,10.3388,10.3456,157800.0
2006-04-18 11:15:00,15.39,15.41,15.39,15.41,252300.0,10.3456,10.359,10.3456,10.359,252300.0
2006-04-18 11:20:00,15.41,15.41,15.39,15.4,147300.0,10.359,10.359,10.3456,10.3523,147300.0
2006-04-18 11:25:00,15.4,15.41,15.4,15.41,227100.0,10.3523,10.359,10.3523,10.359,227100.0
2006-04-18 11:30:00,15.41,15.43,15.4,15.41,324000.0,10.359,10.3724,10.3523,10.359,324000.0
2006-04-18 11:35:00,15.41,15.43,15.41,15.43,192900.0,10.359,10.3724,10.359,10.3724,192900.0
2006-04-18 11:40:00,15.43,15.43,15.4,15.4,202800.0,10.3724,10.3724,10.3523,10.3523,202800.0
2006-04-18 11:45:00,15.4,15.42,15.4,15.42,267000.0,10.3523,10.3657,10.3523,10.3657,267000.0
2006-04-18 11:50:00,15.43,15.45,15.42,15.45,429600.0,10.3724,10.3859,10.3657,10.3859,429600.0
2006-04-18 11:55:00,15.45,15.45,15.43,15.44,198300.0,10.3859,10.3859,10.3724,10.3792,198300.0
2006-04-18 12:00:00,15.44,15.45,15.43,15.43,163800.0,10.3792,10.3859,10.3724,10.3724,163800.0
2006-04-18 12:05:00,15.43,15.44,15.42,15.44,183300.0,10.3724,10.3792,10.3657,10.3792,183300.0
2006-04-18 12:10:00,15.44,15.45,15.43,15.44,250200.0,10.3792,10.3859,10.3724,10.3792,250200.0
2006-04-18 12:15:00,15.44,15.45,15.43,15.43,163200.0,10.3792,10.3859,10.3724,10.3724,163200.0
2006-04-18 12:20:00,15.43,15.44,15.42,15.43,330600.0,10.3724,10.3792,10.3657,10.3724,330600.0
2006-04-18 12:25:00,15.43,15.43,15.4,15.41,97800.0,10.3724,10.3724,10.3523,10.359,97800.0
2006-04-18 12:30:00,15.41,15.41,15.39,15.39,141900.0,10.359,10.359,10.3456,10.3456,141900.0
2006-04-18 12:35:00,15.39,15.39,15.37,15.38,193200.0,10.3456,10.3456,10.3321,10.3388,193200.0
2006-04-18 12:40:00,15.38,15.39,15.37,15.38,281100.0,10.3388,10.3456,10.3321,10.3388,281100.0
2006-04-18 12:45:00,15.38,15.39,15.38,15.39,285600.0,10.3388,10.3456,10.3388,10.3456,285600.0
2006-04-18 12:50:00,15.39,15.41,15.39,15.4,117900.0,10.3456,10.359,10.3456,10.3523,117900.0
2006-04-18 12:55:00,15.4,15.41,15.4,15.41,141600.0,10.3523,10.359,10.3523,10.359,141600.0
2006-04-18 13:00:00,15.42,15.42,15.4,15.41,168300.0,10.3657,10.3657,10.3523,10.359,168300.0
2006-04-18 13:05:00,15.41,15.42,15.4,15.41,486000.0,10.359,10.3657,10.3523,10.359,486000.0
2006-04-18 13:10:00,15.41,15.41,15.4,15.41,132600.0,10.359,10.359,10.3523,10.359,132600.0
2006-04-18 13:15:00,15.41,15.42,15.41,15.41,179400.0,10.359,10.3657,10.359,10.359,179400.0
2006-04-18 13:20:00,15.41,15.42,15.41,15.41,260400.0,10.359,10.3657,10.359,10.359,260400.0
2006-04-18 13:25:00,15.41,15.42,15.4,15.41,206400.0,10.359,10.3657,10.3523,10.359,206400.0
2006-04-18 13:30:00,15.42,15.42,15.41,15.42,218400.0,10.3657,10.3657,10.359,10.3657,218400.0
2006-04-18 13:35:00,15.42,15.42,15.42,15.42,324000.0,10.3657,10.3657,10.3657,10.3657,324000.0
2006-04-18 13:40:00,15.42,15.42,15.4,15.41,354900.0,10.3657,10.3657,10.3523,10.359,354900.0
2006-04-18 13:45:00,15.41,15.42,15.41,15.41,314400.0,10.359,10.3657,10.359,10.359,314400.0
2006-04-18 13:50:00,15.41,15.41,15.4,15.4,198300.0,10.359,10.359,10.3523,10.3523,198300.0
2006-04-18 13:55:00,15.41,15.41,15.4,15.4,262800.0,10.359,10.359,10.3523,10.3523,262800.0
2006-04-18 14:00:00,15.4,15.47,15.4,15.47,908700.0,10.3523,10.3993,10.3523,10.3993,908700.0
2006-04-18 14:05:00,15.47,15.51,15.46,15.47,725100.0,10.3993,10.4262,10.3926,10.3993,725100.0
2006-04-18 14:10:00,15.47,15.48,15.44,15.45,313800.0,10.3993,10.4061,10.3792,10.3859,313800.0
2006-04-18 14:15:00,15.44,15.46,15.41,15.45,312300.0,10.3792,10.3926,10.359,10.3859,312300.0
2006-04-18 14:20:00,15.46,15.47,15.43,15.45,481800.0,10.3926,10.3993,10.3724,10.3859,481800.0
2006-04-18 14:25:00,15.45,15.47,15.44,15.46,633300.0,10.3859,10.3993,10.3792,10.3926,633300.0
2006-04-18 14:30:00,15.46,15.48,15.46,15.47,499800.0,10.3926,10.4061,10.3926,10.3993,499800.0
2006-04-18 14:35:00,15.46,15.47,15.42,15.42,547200.0,10.3926,10.3993,10.3657,10.3657,547200.0
2006-04-18 14:40:00,15.42,15.43,15.42,15.42,351900.0,10.3657,10.3724,10.3657,10.3657,351900.0
2006-04-18 14:45:00,15.42,15.44,15.41,15.41,446400.0,10.3657,10.3792,10.359,10.359,446400.0
2006-04-18 14:50:00,15.42,15.45,15.41,15.44,385500.0,10.3657,10.3859,10.359,10.3792,385500.0
2006-04-18 14:55:00,15.44,15.45,15.43,15.43,260700.0,10.3792,10.3859,10.3724,10.3724,260700.0
2006-04-18 15:00:00,15.43,15.46,15.42,15.45,278400.0,10.3724,10.3926,10.3657,10.3859,278400.0
2006-04-18 15:05:00,15.46,15.47,15.45,15.46,282600.0,10.3926,10.3993,10.3859,10.3926,282600.0
2006-04-18 15:10:00,15.46,15.48,15.45,15.47,571500.0,10.3926,10.4061,10.3859,10.3993,571500.0
2006-04-18 15:15:00,15.47,15.48,15.46,15.46,500400.0,10.3993,10.4061,10.3926,10.3926,500400.0
2006-04-18 15:20:00,15.46,15.47,15.45,15.46,301800.0,10.3926,10.3993,10.3859,10.3926,301800.0
2006-04-18 15:25:00,15.46,15.46,15.45,15.46,352800.0,10.3926,10.3926,10.3859,10.3926,352800.0
2006-04-18 15:30:00,15.46,15.47,15.45,15.46,646200.0,10.3926,10.3993,10.3859,10.3926,646200.0
2006-04-18 15:35:00,15.46,15.47,15.46,15.47,563100.0,10.3926,10.3993,10.3926,10.3993,563100.0
2006-04-18 15:40:00,15.47,15.49,15.47,15.49,682800.0,10.3993,10.4128,10.3993,10.4128,682800.0
2006-04-18 15:45:00,15.49,15.49,15.47,15.47,657300.0,10.4128,10.4128,10.3993,10.3993,657300.0
2006-04-18 15:50:00,15.47,15.47,15.46,15.46,605100.0,10.3993,10.3993,10.3926,10.3926,605100.0
2006-04-18 15:55:00,15.46,15.46,15.45,15.46,633600.0,10.3926,10.3926,10.3859,10.3926,633600.0
2006-04-19 09:30:00,15.44,15.5,15.44,15.5,855000.0,10.3792,10.4195,10.3792,10.4195,855000.0
2006-04-19 09:35:00,15.5,15.52,15.49,15.51,465000.0,10.4195,10.4329,10.4128,10.4262,465000.0
2006-04-19 09:40:00,15.51,15.52,15.48,15.49,304200.0,10.4262,10.4329,10.4061,10.4128,304200.0
2006-04-19 09:45:00,15.49,15.5,15.46,15.46,334200.0,10.4128,10.4195,10.3926,10.3926,334200.0
2006-04-19 09:50:00,15.46,15.53,15.46,15.52,545400.0,10.3926,10.4397,10.3926,10.4329,545400.0
2006-04-19 09:55:00,15.53,15.57,15.5,15.56,1180200.0,10.4397,10.4666,10.4195,10.4598,1180200.0
2006-04-19 10:00:00,15.56,15.56,15.48,15.54,1005000.0,10.4598,10.4598,10.4061,10.4464,1005000.0
2006-04-19 10:05:00,15.54,15.55,15.48,15.48,558300.0,10.4464,10.4531,10.4061,10.4061,558300.0
2006-04-19 10:10:00,15.47,15.48,15.44,15.46,553500.0,10.3993,10.4061,10.3792,10.3926,553500.0
2006-04-19 10:15:00,15.47,15.49,15.46,15.48,322500.0,10.3993,10.4128,10.3926,10.4061,322500.0
2006-04-19 10:20:00,15.47,15.48,15.47,15.47,243000.0,10.3993,10.4061,10.3993,10.3993,243000.0
2006-04-19 10:25:00,15.47,15.48,15.46,15.47,431100.0,10.3993,10.4061,10.3926,10.3993,431100.0
2006-04-19 10:30:00,15.47,15.47,15.44,15.46,812700.0,10.3993,10.3993,10.3792,10.3926,812700.0
2006-04-19 10:35:00,15.46,15.48,15.45,15.45,804000.0,10.3926,10.4061,10.3859,10.3859,804000.0
2006-04-19 10:40:00,15.45,15.48,15.43,15.47,459600.0,10.3859,10.4061,10.3724,10.3993,459600.0
2006-04-19 10:45:00,15.47,15.48,15.46,15.46,181200.0,10.3993,10.4061,10.3926,10.3926,181200.0
2006-04-19 10:50:00,15.46,15.47,15.45,15.47,312900.0,10.3926,10.3993,10.3859,10.3993,312900.0
2006-04-19 10:55:00,15.47,15.47,15.45,15.46,412800.0,10.3993,10.3993,10.3859,10.3926,412800.0
2006-04-19 11:00:00,15.45,15.48,15.45,15.48,573600.0,10.3859,10.4061,10.3859,10.4061,573600.0
2006-04-19 11:05:00,15.48,15.5,15.48,15.5,347400.0,10.4061,10.4195,10.4061,10.4195,347400.0
2006-04-19 11:10:00,15.5,15.5,15.47,15.48,311700.0,10.4195,10.4195,10.3993,10.4061,311700.0
2006-04-19 11:15:00,15.48,15.49,15.46,15.46,346500.0,10.4061,10.4128,10.3926,10.3926,346500.0
2006-04-19 11:20:00,15.46,15.5,15.46,15.5,228600.0,10.3926,10.4195,10.3926,10.4195,228600.0
2006-04-19 11:25:00,15.51,15.51,15.49,15.51,421500.0,10.4262,10.4262,10.4128,10.4262,421500.0
2006-04-19 11:30:00,15.51,15.53,15.51,15.51,321900.0,10.4262,10.4397,10.4262,10.4262,321900.0
2006-04-19 11:35:00,15.51,15.53,15.51,15.52,586500.0,10.4262,10.4397,10.4262,10.4329,586500.0
2006-04-19 11:40:00,15.51,15.52,15.51,15.52,294300.0,10.4262,10.4329,10.4262,10.4329,294300.0
2006-04-19 11:45:00,15.52,15.52,15.49,15.52,313200.0,10.4329,10.4329,10.4128,10.4329,313200.0
2006-04-19 11:50:00,15.52,15.53,15.5,15.52,249000.0,10.4329,10.4397,10.4195,10.4329,249000.0
2006-04-19 11:55:00,15.53,15.53,15.51,15.51,242100.0,10.4397,10.4397,10.4262,10.4262,242100.0
2006-04-19 12:00:00,15.52,15.53,15.51,15.53,358200.0,10.4329,10.4397,10.4262,10.4397,358200.0
2006-04-19 12:05:00,15.53,15.55,15.53,15.55,242700.0,10.4397,10.4531,10.4397,10.4531,242700.0
2006-04-19 12:10:00,15.55,15.55,15.54,15.54,142800.0,10.4531,10.4531,10.4464,10.4464,142800.0
2006-04-19 12:15:00,15.54,15.55,15.53,15.54,297000.0,10.4464,10.4531,10.4397,10.4464,297000.0
2006-04-19 12:20:00,15.54,15.55,15.54,15.55,257700.0,10.4464,10.4531,10.4464,10.4531,257700.0
2006-04-19 12:25:00,15.55,15.56,15.55,15.56,268500.0,10.4531,10.4598,10.4531,10.4598,268500.0
2006-04-19 12:30:00,15.56,15.56,15.54,15.54,151200.0,10.4598,10.4598,10.4464,10.4464,151200.0
2006-04-19 12:35:00,15.54,15.56,15.53,15.54,246600.0,10.4464,10.4598,10.4397,10.4464,246600.0
2006-04-19 12:40:00,15.54,15.55,15.53,15.55,137100.0,10.4464,10.4531,10.4397,10.4531,137100.0
2006-04-19 12:45:00,15.55,15.55,15.52,15.52,221700.0,10.4531,10.4531,10.4329,10.4329,221700.0
2006-04-19 12:50:00,15.52,15.54,15.51,15.51,215400.0,10.4329,10.4464,10.4262,10.4262,215400.0
2006-04-19 12:55:00,15.51,15.53,15.51,15.52,119700.0,10.4262,10.4397,10.4262,10.4329,119700.0
2006-04-19 13:00:00,15.52,15.54,15.52,15.54,249000.0,10.4329,10.4464,10.4329,10.4464,249000.0
2006-04-19 13:05:00,15.54,15.54,15.49,15.52,279300.0,10.4464,10.4464,10.4128,10.4329,279300.0
2006-04-19 13:10:00,15.52,15.52,15.51,15.52,82800.0,10.4329,10.4329,10.4262,10.4329,82800.0
2006-04-19 13:15:00,15.52,15.55,15.52,15.54,179400.0,10.4329,10.4531,10.4329,10.4464,179400.0
2006-04-19 13:20:00,15.54,15.54,15.51,15.52,334800.0,10.4464,10.4464,10.4262,10.4329,334800.0
2006-04-19 13:25:00,15.51,15.52,15.48,15.49,196500.0,10.4262,10.4329,10.4061,10.4128,196500.0
2006-04-19 13:30:00,15.48,15.51,15.48,15.5,217800.0,10.4061,10.4262,10.4061,10.4195,217800.0
2006-04-19 13:35:00,15.5,15.5,15.46,15.46,443100.0,10.4195,10.4195,10.3926,10.3926,443100.0
2006-04-19 13:40:00,15.46,15.47,15.45,15.47,282000.0,10.3926,10.3993,10.3859,10.3993,282000.0
2006-04-19 13:45:00,15.47,15.47,15.45,15.45,312300.0,10.3993,10.3993,10.3859,10.3859,312300.0
2006-04-19 13:50:00,15.45,15.46,15.43,15.46,234900.0,10.3859,10.3926,10.3724,10.3926,234900.0
2006-04-19 13:55:00,15.46,15.47,15.44,15.44,380100.0,10.3926,10.3993,10.3792,10.3792,380100.0
2006-04-19 14:00:00,15.44,15.46,15.44,15.45,347100.0,10.3792,10.3926,10.3792,10.3859,347100.0
2006-04-19 14:05:00,15.45,15.46,15.42,15.42,339300.0,10.3859,10.3926,10.3657,10.3657,339300.0
2006-04-19 14:10:00,15.42,15.44,15.42,15.44,549900.0,10.3657,10.3792,10.3657,10.3792,549900.0
2006-04-19 14:15:00,15.44,15.45,15.43,15.45,290100.0,10.3792,10.3859,10.3724,10.3859,290100.0
2006-04-19 14:20:00,15.45,15.47,15.45,15.46,301500.0,10.3859,10.3993,10.3859,10.3926,301500.0
2006-04-19 14:25:00,15.46,15.48,15.46,15.47,201600.0,10.3926,10.4061,10.3926,10.3993,201600.0
2006-04-19 14:30:00,15.47,15.47,15.46,15.46,270000.0,10.3993,10.3993,10.3926,10.3926,270000.0
2006-04-19 14:35:00,15.47,15.47,15.46,15.47,147900.0,10.3993,10.3993,10.3926,10.3993,147900.0
2006-04-19 14:40:00,15.47,15.5,15.47,15.5,311400.0,10.3993,10.4195,10.3993,10.4195,311400.0
2006-04-19 14:45:00,15.49,15.5,15.47,15.47,178500.0,10.4128,10.4195,10.3993,10.3993,178500.0
2006-04-19 14:50:00,15.47,15.48,15.47,15.48,210000.0,10.3993,10.4061,10.3993,10.4061,210000.0
2006-04-19 14:55:00,15.48,15.5,15.48,15.48,263100.0,10.4061,10.4195,10.4061,10.4061,263100.0
2006-04-19 15:00:00,15.48,15.5,15.47,15.49,213000.0,10.4061,10.4195,10.3993,10.4128,213000.0
2006-04-19 15:05:00,15.49,15.49,15.47,15.48,318600.0,10.4128,10.4128,10.3993,10.4061,318600.0
2006-04-19 15:10:00,15.49,15.5,15.48,15.5,475500.0,10.4128,10.4195,10.4061,10.4195,475500.0
2006-04-19 15:15:00,15.5,15.51,15.49,15.49,357300.0,10.4195,10.4262,10.4128,10.4128,357300.0
2006-04-19 15:20:00,15.49,15.5,15.48,15.49,239700.0,10.4128,10.4195,10.4061,10.4128,239700.0
2006-04-19 15:25:00,15.49,15.49,15.48,15.49,264000.0,10.4128,10.4128,10.4061,10.4128,264000.0
2006-04-19 15:30:00,15.49,15.52,15.49,15.52,227700.0,10.4128,10.4329,10.4128,10.4329,227700.0
2006-04-19 15:35:00,15.52,15.52,15.5,15.51,462300.0,10.4329,10.4329,10.4195,10.4262,462300.0
2006-04-19 15:40:00,15.52,15.52,15.49,15.5,434700.0,10.4329,10.4329,10.4128,10.4195,434700.0
2006-04-19 15:45:00,15.5,15.52,15.5,15.52,437100.0,10.4195,10.4329,10.4195,10.4329,437100.0
2006-04-19 15:50:00,15.52,15.52,15.5,15.52,589200.0,10.4329,10.4329,10.4195,10.4329,589200.0
2006-04-19 15:55:00,15.52,15.52,15.49,15.49,725400.0,10.4329,10.4329,10.4128,10.4128,725400.0
2006-04-20 09:30:00,15.46,15.5,15.44,15.44,720000.0,10.3926,10.4195,10.3792,10.3792,720000.0
2006-04-20 09:35:00,15.45,15.45,15.43,15.43,426300.0,10.3859,10.3859,10.3724,10.3724,426300.0
2006-04-20 09:40:00,15.44,15.46,15.43,15.46,252900.0,10.3792,10.3926,10.3724,10.3926,252900.0
2006-04-20 09:45:00,15.46,15.46,15.42,15.44,293400.0,10.3926,10.3926,10.3657,10.3792,293400.0
2006-04-20 09:50:00,15.44,15.46,15.44,15.44,144000.0,10.3792,10.3926,10.3792,10.3792,144000.0
2006-04-20 09:55:00,15.44,15.45,15.42,15.42,237000.0,10.3792,10.3859,10.3657,10.3657,237000.0
2006-04-20 10:00:00,15.43,15.45,15.42,15.44,224400.0,10.3724,10.3859,10.3657,10.3792,224400.0
2006-04-20 10:05:00,15.44,15.46,15.44,15.44,379500.0,10.3792,10.3926,10.3792,10.3792,379500.0
2006-04-20 10:10:00,15.44,15.48,15.44,15.47,1113600.0,10.3792,10.4061,10.3792,10.3993,1113600.0
2006-04-20 10:15:00,15.47,15.49,15.46,15.49,383700.0,10.3993,10.4128,10.3926,10.4128,383700.0
2006-04-20 10:20:00,15.5,15.53,15.49,15.53,546300.0,10.4195,10.4397,10.4128,10.4397,546300.0
2006-04-20 10:25:00,15.53,15.57,15.53,15.54,761400.0,10.4397,10.4666,10.4397,10.4464,761400.0
2006-04-20 10:30:00,15.54,15.55,15.5,15.52,295500.0,10.4464,10.4531,10.4195,10.4329,295500.0
2006-04-20 10:35:00,15.52,15.52,15.5,15.5,242400.0,10.4329,10.4329,10.4195,10.4195,242400.0
2006-04-20 10:40:00,15.5,15.53,15.49,15.51,428400.0,10.4195,10.4397,10.4128,10.4262,428400.0
2006-04-20 10:45:00,15.51,15.53,15.5,15.52,262200.0,10.4262,10.4397,10.4195,10.4329,262200.0
2006-04-20 10:50:00,15.52,15.53,15.5,15.5,706500.0,10.4329,10.4397,10.4195,10.4195,706500.0
2006-04-20 10:55:00,15.5,15.53,15.49,15.5,438600.0,10.4195,10.4397,10.4128,10.4195,438600.0
2006-04-20 11:00:00,15.5,15.52,15.49,15.52,918600.0,10.4195,10.4329,10.4128,10.4329,918600.0
2006-04-20 11:05:00,15.52,15.52,15.5,15.52,125700.0,10.4329,10.4329,10.4195,10.4329,125700.0
2006-04-20 11:10:00,15.51,15.52,15.5,15.5,160200.0,10.4262,10.4329,10.4195,10.4195,160200.0
2006-04-20 11:15:00,15.5,15.5,15.45,15.48,516300.0,10.4195,10.4195,10.3859,10.4061,516300.0
2006-04-20 11:20:00,15.47,15.5,15.46,15.5,389700.0,10.3993,10.4195,10.3926,10.4195,389700.0
2006-04-20 11:25:00,15.5,15.5,15.48,15.48,194700.0,10.4195,10.4195,10.4061,10.4061,194700.0
2006-04-20 11:30:00,15.49,15.5,15.48,15.48,254100.0,10.4128,10.4195,10.4061,10.4061,254100.0
2006-04-20 11:35:00,15.48,15.5,15.47,15.5,220800.0,10.4061,10.4195,10.3993,10.4195,220800.0
2006-04-20 11:40:00,15.5,15.5,15.49,15.49,154500.0,10.4195,10.4195,10.4128,10.4128,154500.0
2006-04-20 11:45:00,15.49,15.49,15.47,15.48,543600.0,10.4128,10.4128,10.3993,10.4061,543600.0
2006-04-20 11:50:00,15.48,15.49,15.47,15.48,151500.0,10.4061,10.4128,10.3993,10.4061,151500.0
2006-04-20 11:55:00,15.48,15.48,15.47,15.48,148800.0,10.4061,10.4061,10.3993,10.4061,148800.0
2006-04-20 12:00:00,15.48,15.48,15.45,15.45,272100.0,10.4061,10.4061,10.3859,10.3859,272100.0
2006-04-20 12:05:00,15.45,15.47,15.45,15.47,244500.0,10.3859,10.3993,10.3859,10.3993,244500.0
2006-04-20 12:10:00,15.47,15.48,15.46,15.47,247200.0,10.3993,10.4061,10.3926,10.3993,247200.0
2006-04-20 12:15:00,15.48,15.48,15.44,15.45,300600.0,10.4061,10.4061,10.3792,10.3859,300600.0
2006-04-20 12:20:00,15.45,15.46,15.44,15.45,214200.0,10.3859,10.3926,10.3792,10.3859,214200.0
2006-04-20 12:25:00,15.45,15.45,15.44,15.44,219900.0,10.3859,10.3859,10.3792,10.3792,219900.0
2006-04-20 12:30:00,15.44,15.46,15.44,15.46,282600.0,10.3792,10.3926,10.3792,10.3926,282600.0
2006-04-20 12:35:00,15.46,15.47,15.46,15.46,211800.0,10.3926,10.3993,10.3926,10.3926,211800.0
2006-04-20 12:40:00,15.46,15.47,15.45,15.46,178500.0,10.3926,10.3993,10.3859,10.3926,178500.0
2006-04-20 12:45:00,15.46,15.47,15.45,15.46,66900.0,10.3926,10.3993,10.3859,10.3926,66900.0
2006-04-20 12:50:00,15.46,15.47,15.46,15.47,175800.0,10.3926,10.3993,10.3926,10.3993,175800.0
2006-04-20 12:55:00,15.47,15.48,15.46,15.48,222600.0,10.3993,10.4061,10.3926,10.4061,222600.0
2006-04-20 13:00:00,15.48,15.48,15.47,15.48,128700.0,10.4061,10.4061,10.3993,10.4061,128700.0
2006-04-20 13:05:00,15.48,15.48,15.46,15.46,72300.0,10.4061,10.4061,10.3926,10.3926,72300.0
2006-04-20 13:10:00,15.46,15.47,15.45,15.46,112200.0,10.3926,10.3993,10.3859,10.3926,112200.0
2006-04-20 13:15:00,15.46,15.47,15.45,15.46,169200.0,10.3926,10.3993,10.3859,10.3926,169200.0
2006-04-20 13:20:00,15.46,15.47,15.45,15.45,341400.0,10.3926,10.3993,10.3859,10.3859,341400.0
2006-04-20 13:25:00,15.45,15.46,15.44,15.46,185700.0,10.3859,10.3926,10.3792,10.3926,185700.0
2006-04-20 13:30:00,15.45,15.45,15.44,15.45,115200.0,10.3859,10.3859,10.3792,10.3859,115200.0
2006-04-20 13:35:00,15.45,15.47,15.45,15.46,206400.0,10.3859,10.3993,10.3859,10.3926,206400.0
2006-04-20 13:40:00,15.46,15.47,15.45,15.46,108900.0,10.3926,10.3993,10.3859,10.3926,108900.0
2006-04-20 13:45:00,15.46,15.47,15.45,15.46,99900.0,10.3926,10.3993,10.3859,10.3926,99900.0
2006-04-20 13:50:00,15.46,15.47,15.45,15.46,69600.0,10.3926,10.3993,10.3859,10.3926,69600.0
2006-04-20 13:55:00,15.46,15.47,15.46,15.46,97800.0,10.3926,10.3993,10.3926,10.3926,97800.0
2006-04-20 14:00:00,15.46,15.47,15.45,15.46,108300.0,10.3926,10.3993,10.3859,10.3926,108300.0
2006-04-20 14:05:00,15.46,15.47,15.45,15.46,73200.0,10.3926,10.3993,10.3859,10.3926,73200.0
2006-04-20 14:10:00,15.46,15.47,15.45,15.46,109800.0,10.3926,10.3993,10.3859,10.3926,109800.0
2006-04-20 14:15:00,15.46,15.46,15.44,15.44,99300.0,10.3926,10.3926,10.3792,10.3792,99300.0
2006-04-20 14:20:00,15.44,15.46,15.44,15.46,102300.0,10.3792,10.3926,10.3792,10.3926,102300.0
2006-04-20 14:25:00,15.46,15.47,15.45,15.46,93600.0,10.3926,10.3993,10.3859,10.3926,93600.0
2006-04-20 14:30:00,15.46,15.48,15.45,15.48,139200.0,10.3926,10.4061,10.3859,10.4061,139200.0
2006-04-20 14:35:00,15.47,15.48,15.45,15.45,188700.0,10.3993,10.4061,10.3859,10.3859,188700.0
2006-04-20 14:40:00,15.45,15.47,15.45,15.46,285600.0,10.3859,10.3993,10.3859,10.3926,285600.0
2006-04-20 14:45:00,15.46,15.47,15.45,15.45,887400.0,10.3926,10.3993,10.3859,10.3859,887400.0
2006-04-20 14:50:00,15.45,15.46,15.44,15.44,108600.0,10.3859,10.3926,10.3792,10.3792,108600.0
2006-04-20 14:55:00,15.44,15.45,15.44,15.44,204300.0,10.3792,10.3859,10.3792,10.3792,204300.0
2006-04-20 15:00:00,15.44,15.44,15.43,15.43,332700.0,10.3792,10.3792,10.3724,10.3724,332700.0
2006-04-20 15:05:00,15.43,15.45,15.43,15.44,621300.0,10.3724,10.3859,10.3724,10.3792,621300.0
2006-04-20 15:10:00,15.43,15.44,15.43,15.43,399900.0,10.3724,10.3792,10.3724,10.3724,399900.0
2006-04-20 15:15:00,15.43,15.45,15.43,15.44,266100.0,10.3724,10.3859,10.3724,10.3792,266100.0
2006-04-20 15:20:00,15.44,15.45,15.44,15.45,247200.0,10.3792,10.3859,10.3792,10.3859,247200.0
2006-04-20 15:25:00,15.45,15.45,15.43,15.44,441600.0,10.3859,10.3859,10.3724,10.3792,441600.0
2006-04-20 15:30:00,15.44,15.45,15.42,15.43,526800.0,10.3792,10.3859,10.3657,10.3724,526800.0
2006-04-20 15:35:00,15.43,15.43,15.42,15.43,510000.0,10.3724,10.3724,10.3657,10.3724,510000.0
2006-04-20 15:40:00,15.43,15.44,15.42,15.43,509700.0,10.3724,10.3792,10.3657,10.3724,509700.0
2006-04-20 15:45:00,15.43,15.44,15.43,15.44,846300.0,10.3724,10.3792,10.3724,10.3792,846300.0
2006-04-20 15:50:00,15.43,15.46,15.43,15.46,646200.0,10.3724,10.3926,10.3724,10.3926,646200.0
2006-04-20 15:55:00,15.46,15.47,15.46,15.47,1352400.0,10.3926,10.3993,10.3926,10.3993,1352400.0
2006-04-21 09:30:00,15.53,15.53,15.47,15.48,2669400.0,10.4397,10.4397,10.3993,10.4061,2669400.0
2006-04-21 09:35:00,15.47,15.49,15.46,15.47,501900.0,10.3993,10.4128,10.3926,10.3993,501900.0
2006-04-21 09:40:00,15.47,15.48,15.44,15.45,375600.0,10.3993,10.4061,10.3792,10.3859,375600.0
2006-04-21 09:45:00,15.46,15.47,15.44,15.45,373800.0,10.3926,10.3993,10.3792,10.3859,373800.0
2006-04-21 09:50:00,15.45,15.46,15.44,15.45,322500.0,10.3859,10.3926,10.3792,10.3859,322500.0
2006-04-21 09:55:00,15.45,15.46,15.44,15.45,1024500.0,10.3859,10.3926,10.3792,10.3859,1024500.0
2006-04-21 10:00:00,15.45,15.47,15.45,15.46,173700.0,10.3859,10.3993,10.3859,10.3926,173700.0
2006-04-21 10:05:00,15.46,15.46,15.45,15.45,233100.0,10.3926,10.3926,10.3859,10.3859,233100.0
2006-04-21 10:10:00,15.46,15.48,15.45,15.46,302700.0,10.3926,10.4061,10.3859,10.3926,302700.0
2006-04-21 10:15:00,15.46,15.46,15.45,15.46,225300.0,10.3926,10.3926,10.3859,10.3926,225300.0
2006-04-21 10:20:00,15.46,15.46,15.45,15.45,177600.0,10.3926,10.3926,10.3859,10.3859,177600.0
2006-04-21 10:25:00,15.45,15.46,15.45,15.46,358800.0,10.3859,10.3926,10.3859,10.3926,358800.0
2006-04-21 10:30:00,15.46,15.46,15.45,15.46,170100.0,10.3926,10.3926,10.3859,10.3926,170100.0
2006-04-21 10:35:00,15.46,15.47,15.45,15.47,155700.0,10.3926,10.3993,10.3859,10.3993,155700.0
2006-04-21 10:40:00,15.47,15.48,15.46,15.47,159600.0,10.3993,10.4061,10.3926,10.3993,159600.0
2006-04-21 10:45:00,15.47,15.48,15.47,15.48,257100.0,10.3993,10.4061,10.3993,10.4061,257100.0
2006-04-21 10:50:00,15.48,15.48,15.47,15.48,343200.0,10.4061,10.4061,10.3993,10.4061,343200.0
2006-04-21 10:55:00,15.48,15.48,15.46,15.47,130800.0,10.4061,10.4061,10.3926,10.3993,130800.0
2006-04-21 11:00:00,15.47,15.48,15.46,15.47,140100.0,10.3993,10.4061,10.3926,10.3993,140100.0
2006-04-21 11:05:00,15.47,15.48,15.47,15.47,209400.0,10.3993,10.4061,10.3993,10.3993,209400.0
2006-04-21 11:10:00,15.47,15.48,15.45,15.46,150000.0,10.3993,10.4061,10.3859,10.3926,150000.0
2006-04-21 11:15:00,15.46,15.47,15.46,15.47,111900.0,10.3926,10.3993,10.3926,10.3993,111900.0
2006-04-21 11:20:00,15.47,15.47,15.46,15.47,194400.0,10.3993,10.3993,10.3926,10.3993,194400.0
2006-04-21 11:25:00,15.47,15.48,15.46,15.46,151800.0,10.3993,10.4061,10.3926,10.3926,151800.0
2006-04-21 11:30:00,15.46,15.48,15.46,15.48,131100.0,10.3926,10.4061,10.3926,10.4061,131100.0
2006-04-21 11:35:00,15.48,15.48,15.46,15.47,146700.0,10.4061,10.4061,10.3926,10.3993,146700.0
2006-04-21 11:40:00,15.47,15.48,15.47,15.48,134700.0,10.3993,10.4061,10.3993,10.4061,134700.0
2006-04-21 11:45:00,15.48,15.49,15.48,15.48,278700.0,10.4061,10.4128,10.4061,10.4061,278700.0
2006-04-21 11:50:00,15.48,15.49,15.48,15.48,100200.0,10.4061,10.4128,10.4061,10.4061,100200.0
2006-04-21 11:55:00,15.48,15.49,15.47,15.47,141300.0,10.4061,10.4128,10.3993,10.3993,141300.0
2006-04-21 12:00:00,15.47,15.48,15.46,15.47,127500.0,10.3993,10.4061,10.3926,10.3993,127500.0
2006-04-21 12:05:00,15.47,15.48,15.47,15.48,200400.0,10.3993,10.4061,10.3993,10.4061,200400.0
2006-04-21 12:10:00,15.48,15.48,15.46,15.47,381900.0,10.4061,10.4061,10.3926,10.3993,381900.0
2006-04-21 12:15:00,15.47,15.47,15.45,15.46,242700.0,10.3993,10.3993,10.3859,10.3926,242700.0
2006-04-21 12:20:00,15.46,15.47,15.46,15.46,101400.0,10.3926,10.3993,10.3926,10.3926,101400.0
2006-04-21 12:25:00,15.46,15.47,15.45,15.46,73800.0,10.3926,10.3993,10.3859,10.3926,73800.0
2006-04-21 12:30:00,15.46,15.46,15.45,15.46,73200.0,10.3926,10.3926,10.3859,10.3926,73200.0
2006-04-21 12:35:00,15.46,15.46,15.45,15.46,109800.0,10.3926,10.3926,10.3859,10.3926,109800.0
2006-04-21 12:40:00,15.46,15.46,15.45,15.46,114900.0,10.3926,10.3926,10.3859,10.3926,114900.0
2006-04-21 12:45:00,15.46,15.46,15.45,15.45,405000.0,10.3926,10.3926,10.3859,10.3859,405000.0
2006-04-21 12:50:00,15.45,15.45,15.43,15.43,186900.0,10.3859,10.3859,10.3724,10.3724,186900.0
2006-04-21 12:55:00,15.43,15.44,15.43,15.43,203100.0,10.3724,10.3792,10.3724,10.3724,203100.0
2006-04-21 13:00:00,15.43,15.44,15.43,15.43,186900.0,10.3724,10.3792,10.3724,10.3724,186900.0
2006-04-21 13:05:00,15.44,15.44,15.43,15.43,194700.0,10.3792,10.3792,10.3724,10.3724,194700.0
2006-04-21 13:10:00,15.43,15.44,15.42,15.42,110100.0,10.3724,10.3792,10.3657,10.3657,110100.0
2006-04-21 13:15:00,15.42,15.43,15.41,15.41,164700.0,10.3657,10.3724,10.359,10.359,164700.0
2006-04-21 13:20:00,15.42,15.42,15.35,15.36,647400.0,10.3657,10.3657,10.3187,10.3254,647400.0
2006-04-21 13:25:00,15.35,15.36,15.35,15.35,200700.0,10.3187,10.3254,10.3187,10.3187,200700.0
2006-04-21 13:30:00,15.36,15.37,15.35,15.37,138300.0,10.3254,10.3321,10.3187,10.3321,138300.0
2006-04-21 13:35:00,15.37,15.37,15.35,15.36,131400.0,10.3321,10.3321,10.3187,10.3254,131400.0
2006-04-21 13:40:00,15.36,15.36,15.35,15.35,212100.0,10.3254,10.3254,10.3187,10.3187,212100.0
2006-04-21 13:45:00,15.35,15.35,15.31,15.32,681900.0,10.3187,10.3187,10.2918,10.2985,681900.0
2006-04-21 13:50:00,15.32,15.33,15.32,15.33,330000.0,10.2985,10.3052,10.2985,10.3052,330000.0
2006-04-21 13:55:00,15.33,15.33,15.3,15.3,396600.0,10.3052,10.3052,10.2851,10.2851,396600.0
2006-04-21 14:00:00,15.3,15.31,15.28,15.28,355200.0,10.2851,10.2918,10.2716,10.2716,355200.0
2006-04-21 14:05:00,15.28,15.29,15.28,15.28,458400.0,10.2716,10.2783,10.2716,10.2716,458400.0
2006-04-21 14:10:00,15.28,15.31,15.26,15.29,1413900.0,10.2716,10.2918,10.2582,10.2783,1413900.0
2006-04-21 14:15:00,15.29,15.29,15.26,15.29,463800.0,10.2783,10.2783,10.2582,10.2783,463800.0
2006-04-21 14:20:00,15.29,15.3,15.27,15.3,498300.0,10.2783,10.2851,10.2649,10.2851,498300.0
2006-04-21 14:25:00,15.3,15.31,15.29,15.3,1038900.0,10.2851,10.2918,10.2783,10.2851,1038900.0
2006-04-21 14:30:00,15.3,15.3,15.27,15.28,739800.0,10.2851,10.2851,10.2649,10.2716,739800.0
2006-04-21 14:35:00,15.28,15.29,15.26,15.28,703200.0,10.2716,10.2783,10.2582,10.2716,703200.0
2006-04-21 14:40:00,15.27,15.29,15.27,15.29,391500.0,10.2649,10.2783,10.2649,10.2783,391500.0
2006-04-21 14:45:00,15.29,15.29,15.27,15.28,373500.0,10.2783,10.2783,10.2649,10.2716,373500.0
2006-04-21 14:50:00,15.29,15.29,15.27,15.28,276000.0,10.2783,10.2783,10.2649,10.2716,276000.0
2006-04-21 14:55:00,15.28,15.28,15.26,15.27,354300.0,10.2716,10.2716,10.2582,10.2649,354300.0
2006-04-21 15:00:00,15.27,15.27,15.25,15.26,304200.0,10.2649,10.2649,10.2514,10.2582,304200.0
2006-04-21 15:05:00,15.26,15.27,15.25,15.25,528900.0,10.2582,10.2649,10.2514,10.2514,528900.0
2006-04-21 15:10:00,15.25,15.26,15.25,15.25,410400.0,10.2514,10.2582,10.2514,10.2514,410400.0
2006-04-21 15:15:00,15.25,15.25,15.24,15.25,475500.0,10.2514,10.2514,10.2447,10.2514,475500.0
2006-04-21 15:20:00,15.25,15.25,15.24,15.25,313800.0,10.2514,10.2514,10.2447,10.2514,313800.0
2006-04-21 15:25:00,15.25,15.25,15.23,15.24,674700.0,10.2514,10.2514,10.238,10.2447,674700.0
2006-04-21 15:30:00,15.24,15.25,15.24,15.25,570300.0,10.2447,10.2514,10.2447,10.2514,570300.0
2006-04-21 15:35:00,15.25,15.25,15.23,15.23,436200.0,10.2514,10.2514,10.238,10.238,436200.0
2006-04-21 15:40:00,15.23,15.27,15.23,15.27,683400.0,10.238,10.2649,10.238,10.2649,683400.0
2006-04-21 15:45:00,15.27,15.28,15.25,15.26,462300.0,10.2649,10.2716,10.2514,10.2582,462300.0
2006-04-21 15:50:00,15.26,15.28,15.26,15.27,448200.0,10.2582,10.2716,10.2582,10.2649,448200.0
2006-04-21 15:55:00,15.28,15.28,15.26,15.28,835500.0,10.2716,10.2716,10.2582,10.2716,835500.0
2006-04-24 09:30:00,15.21,15.23,15.19,15.19,654000.0,10.2246,10.238,10.2111,10.2111,654000.0
2006-04-24 09:35:00,15.19,15.2,15.16,15.17,704700.0,10.2111,10.2178,10.1909,10.1977,704700.0
2006-04-24 09:40:00,15.16,15.18,15.13,15.16,1544400.0,10.1909,10.2044,10.1708,10.1909,1544400.0
2006-04-24 09:45:00,15.15,15.17,15.14,15.15,596700.0,10.1842,10.1977,10.1775,10.1842,596700.0
2006-04-24 09:50:00,15.14,15.19,15.14,15.17,700800.0,10.1775,10.2111,10.1775,10.1977,700800.0
2006-04-24 09:55:00,15.17,15.18,15.14,15.15,629700.0,10.1977,10.2044,10.1775,10.1842,629700.0
2006-04-24 10:00:00,15.15,15.16,15.13,15.16,637200.0,10.1842,10.1909,10.1708,10.1909,637200.0
2006-04-24 10:05:00,15.16,15.17,15.15,15.17,570600.0,10.1909,10.1977,10.1842,10.1977,570600.0
2006-04-24 10:10:00,15.16,15.18,15.16,15.17,675300.0,10.1909,10.2044,10.1909,10.1977,675300.0
2006-04-24 10:15:00,15.17,15.18,15.15,15.18,250200.0,10.1977,10.2044,10.1842,10.2044,250200.0
2006-04-24 10:20:00,15.18,15.2,15.17,15.19,224700.0,10.2044,10.2178,10.1977,10.2111,224700.0
2006-04-24 10:25:00,15.19,15.19,15.17,15.18,203400.0,10.2111,10.2111,10.1977,10.2044,203400.0
2006-04-24 10:30:00,15.18,15.2,15.18,15.2,213000.0,10.2044,10.2178,10.2044,10.2178,213000.0
2006-04-24 10:35:00,15.2,15.22,15.19,15.21,236700.0,10.2178,10.2313,10.2111,10.2246,236700.0
2006-04-24 10:40:00,15.21,15.22,15.2,15.22,261600.0,10.2246,10.2313,10.2178,10.2313,261600.0
2006-04-24 10:45:00,15.22,15.23,15.2,15.21,1498500.0,10.2313,10.238,10.2178,10.2246,1498500.0
2006-04-24 10:50:00,15.21,15.25,15.21,15.23,206700.0,10.2246,10.2514,10.2246,10.238,206700.0
2006-04-24 10:55:00,15.23,15.23,15.19,15.19,271200.0,10.238,10.238,10.2111,10.2111,271200.0
2006-04-24 11:00:00,15.19,15.21,15.18,15.18,143700.0,10.2111,10.2246,10.2044,10.2044,143700.0
2006-04-24 11:05:00,15.19,15.19,15.17,15.18,204900.0,10.2111,10.2111,10.1977,10.2044,204900.0
2006-04-24 11:10:00,15.18,15.2,15.18,15.2,110400.0,10.2044,10.2178,10.2044,10.2178,110400.0
2006-04-24 11:15:00,15.2,15.2,15.17,15.17,223500.0,10.2178,10.2178,10.1977,10.1977,223500.0
2006-04-24 11:20:00,15.18,15.2,15.17,15.18,178800.0,10.2044,10.2178,10.1977,10.2044,178800.0
2006-04-24 11:25:00,15.17,15.2,15.17,15.18,139200.0,10.1977,10.2178,10.1977,10.2044,139200.0
2006-04-24 11:30:00,15.18,15.21,15.17,15.2,244800.0,10.2044,10.2246,10.1977,10.2178,244800.0
2006-04-24 11:35:00,15.2,15.22,15.2,15.21,502200.0,10.2178,10.2313,10.2178,10.2246,502200.0
2006-04-24 11:40:00,15.2,15.21,15.19,15.19,180600.0,10.2178,10.2246,10.2111,10.2111,180600.0
2006-04-24 11:45:00,15.19,15.21,15.18,15.2,186900.0,10.2111,10.2246,10.2044,10.2178,186900.0
2006-04-24 11:50:00,15.2,15.21,15.2,15.2,274800.0,10.2178,10.2246,10.2178,10.2178,274800.0
2006-04-24 11:55:00,15.2,15.2,15.19,15.2,254100.0,10.2178,10.2178,10.2111,10.2178,254100.0
2006-04-24 12:00:00,15.2,15.22,15.19,15.2,381300.0,10.2178,10.2313,10.2111,10.2178,381300.0
2006-04-24 12:05:00,15.2,15.2,15.19,15.19,55500.0,10.2178,10.2178,10.2111,10.2111,55500.0
2006-04-24 12:10:00,15.2,15.2,15.19,15.19,99300.0,10.2178,10.2178,10.2111,10.2111,99300.0
2006-04-24 12:15:00,15.19,15.21,15.19,15.19,181200.0,10.2111,10.2246,10.2111,10.2111,181200.0
2006-04-24 12:20:00,15.19,15.19,15.18,15.19,66300.0,10.2111,10.2111,10.2044,10.2111,66300.0
2006-04-24 12:25:00,15.19,15.19,15.18,15.18,144300.0,10.2111,10.2111,10.2044,10.2044,144300.0
2006-04-24 12:30:00,15.18,15.19,15.17,15.19,163800.0,10.2044,10.2111,10.1977,10.2111,163800.0
2006-04-24 12:35:00,15.18,15.19,15.17,15.19,177600.0,10.2044,10.2111,10.1977,10.2111,177600.0
2006-04-24 12:40:00,15.19,15.19,15.18,15.19,137100.0,10.2111,10.2111,10.2044,10.2111,137100.0
2006-04-24 12:45:00,15.19,15.2,15.19,15.19,87300.0,10.2111,10.2178,10.2111,10.2111,87300.0
2006-04-24 12:50:00,15.19,15.2,15.18,15.19,178200.0,10.2111,10.2178,10.2044,10.2111,178200.0
2006-04-24 12:55:00,15.19,15.23,15.19,15.21,367200.0,10.2111,10.238,10.2111,10.2246,367200.0
2006-04-24 13:00:00,15.21,15.21,15.19,15.19,132000.0,10.2246,10.2246,10.2111,10.2111,132000.0
2006-04-24 13:05:00,15.19,15.22,15.19,15.2,458700.0,10.2111,10.2313,10.2111,10.2178,458700.0
2006-04-24 13:10:00,15.2,15.2,15.19,15.2,122400.0,10.2178,10.2178,10.2111,10.2178,122400.0
2006-04-24 13:15:00,15.19,15.2,15.17,15.18,238500.0,10.2111,10.2178,10.1977,10.2044,238500.0
2006-04-24 13:20:00,15.18,15.2,15.17,15.2,198900.0,10.2044,10.2178,10.1977,10.2178,198900.0
2006-04-24 13:25:00,15.19,15.19,15.18,15.19,81300.0,10.2111,10.2111,10.2044,10.2111,81300.0
2006-04-24 13:30:00,15.19,15.2,15.17,15.19,83400.0,10.2111,10.2178,10.1977,10.2111,83400.0
2006-04-24 13:35:00,15.19,15.19,15.18,15.18,111900.0,10.2111,10.2111,10.2044,10.2044,111900.0
2006-04-24 13:40:00,15.18,15.2,15.18,15.2,146100.0,10.2044,10.2178,10.2044,10.2178,146100.0
2006-04-24 13:45:00,15.2,15.23,15.2,15.22,263700.0,10.2178,10.238,10.2178,10.2313,263700.0
2006-04-24 13:50:00,15.22,15.24,15.21,15.24,357300.0,10.2313,10.2447,10.2246,10.2447,357300.0
2006-04-24 13:55:00,15.24,15.25,15.23,15.23,168600.0,10.2447,10.2514,10.238,10.238,168600.0
2006-04-24 14:00:00,15.23,15.23,15.22,15.22,288000.0,10.238,10.238,10.2313,10.2313,288000.0
2006-04-24 14:05:00,15.22,15.22,15.21,15.22,599400.0,10.2313,10.2313,10.2246,10.2313,599400.0
2006-04-24 14:10:00,15.22,15.22,15.18,15.18,613500.0,10.2313,10.2313,10.2044,10.2044,613500.0
2006-04-24 14:15:00,15.18,15.19,15.18,15.19,198600.0,10.2044,10.2111,10.2044,10.2111,198600.0
2006-04-24 14:20:00,15.19,15.2,15.17,15.17,272700.0,10.2111,10.2178,10.1977,10.1977,272700.0
2006-04-24 14:25:00,15.18,15.18,15.17,15.17,183600.0,10.2044,10.2044,10.1977,10.1977,183600.0
2006-04-24 14:30:00,15.17,15.18,15.17,15.17,148500.0,10.1977,10.2044,10.1977,10.1977,148500.0
2006-04-24 14:35:00,15.18,15.18,15.17,15.17,245100.0,10.2044,10.2044,10.1977,10.1977,245100.0
2006-04-24 14:40:00,15.17,15.18,15.17,15.17,270900.0,10.1977,10.2044,10.1977,10.1977,270900.0
2006-04-24 14:45:00,15.17,15.18,15.17,15.17,270000.0,10.1977,10.2044,10.1977,10.1977,270000.0
2006-04-24 14:50:00,15.17,15.18,15.17,15.17,294600.0,10.1977,10.2044,10.1977,10.1977,294600.0
2006-04-24 14:55:00,15.17,15.18,15.17,15.17,328500.0,10.1977,10.2044,10.1977,10.1977,328500.0
2006-04-24 15:00:00,15.18,15.2,15.17,15.19,253200.0,10.2044,10.2178,10.1977,10.2111,253200.0
2006-04-24 15:05:00,15.18,15.19,15.18,15.19,177900.0,10.2044,10.2111,10.2044,10.2111,177900.0
2006-04-24 15:10:00,15.19,15.19,15.18,15.19,156900.0,10.2111,10.2111,10.2044,10.2111,156900.0
2006-04-24 15:15:00,15.19,15.2,15.19,15.2,216900.0,10.2111,10.2178,10.2111,10.2178,216900.0
2006-04-24 15:20:00,15.19,15.21,15.19,15.21,444300.0,10.2111,10.2246,10.2111,10.2246,444300.0
2006-04-24 15:25:00,15.21,15.22,15.2,15.2,253500.0,10.2246,10.2313,10.2178,10.2178,253500.0
2006-04-24 15:30:00,15.2,15.22,15.2,15.21,393600.0,10.2178,10.2313,10.2178,10.2246,393600.0
2006-04-24 15:35:00,15.2,15.22,15.2,15.21,326100.0,10.2178,10.2313,10.2178,10.2246,326100.0
2006-04-24 15:40:00,15.21,15.21,15.18,15.18,723000.0,10.2246,10.2246,10.2044,10.2044,723000.0
2006-04-24 15:45:00,15.18,15.19,15.18,15.18,432300.0,10.2044,10.2111,10.2044,10.2044,432300.0
2006-04-24 15:50:00,15.18,15.19,15.18,15.19,623100.0,10.2044,10.2111,10.2044,10.2111,623100.0
2006-04-24 15:55:00,15.19,15.19,15.18,15.19,839400.0,10.2111,10.2111,10.2044,10.2111,839400.0
2006-04-25 09:30:00,15.22,15.23,15.19,15.2,613500.0,10.2313,10.238,10.2111,10.2178,613500.0
2006-04-25 09:35:00,15.22,15.22,15.17,15.18,441000.0,10.2313,10.2313,10.1977,10.2044,441000.0
2006-04-25 09:40:00,15.18,15.21,15.17,15.2,175800.0,10.2044,10.2246,10.1977,10.2178,175800.0
2006-04-25 09:45:00,15.2,15.23,15.19,15.19,221100.0,10.2178,10.238,10.2111,10.2111,221100.0
2006-04-25 09:50:00,15.19,15.2,15.17,15.18,213300.0,10.2111,10.2178,10.1977,10.2044,213300.0
2006-04-25 09:55:00,15.18,15.23,15.18,15.21,484500.0,10.2044,10.238,10.2044,10.2246,484500.0
2006-04-25 10:00:00,15.21,15.23,15.2,15.23,755700.0,10.2246,10.238,10.2178,10.238,755700.0
2006-04-25 10:05:00,15.23,15.23,15.22,15.23,356700.0,10.238,10.238,10.2313,10.238,356700.0
2006-04-25 10:10:00,15.22,15.23,15.21,15.22,241200.0,10.2313,10.238,10.2246,10.2313,241200.0
2006-04-25 10:15:00,15.22,15.24,15.21,15.21,333000.0,10.2313,10.2447,10.2246,10.2246,333000.0
2006-04-25 10:20:00,15.21,15.21,15.18,15.19,231300.0,10.2246,10.2246,10.2044,10.2111,231300.0
2006-04-25 10:25:00,15.19,15.2,15.18,15.19,464700.0,10.2111,10.2178,10.2044,10.2111,464700.0
2006-04-25 10:30:00,15.19,15.19,15.17,15.17,717000.0,10.2111,10.2111,10.1977,10.1977,717000.0
2006-04-25 10:35:00,15.17,15.23,15.17,15.22,418200.0,10.1977,10.238,10.1977,10.2313,418200.0
2006-04-25 10:40:00,15.22,15.23,15.21,15.23,598200.0,10.2313,10.238,10.2246,10.238,598200.0
2006-04-25 10:45:00,15.23,15.29,15.23,15.28,1172700.0,10.238,10.2783,10.238,10.2716,1172700.0
2006-04-25 10:50:00,15.28,15.28,15.26,15.26,454800.0,10.2716,10.2716,10.2582,10.2582,454800.0
2006-04-25 10:55:00,15.26,15.27,15.24,15.27,464400.0,10.2582,10.2649,10.2447,10.2649,464400.0
2006-04-25 11:00:00,15.26,15.28,15.25,15.28,575400.0,10.2582,10.2716,10.2514,10.2716,575400.0
2006-04-25 11:05:00,15.28,15.3,15.27,15.3,271800.0,10.2716,10.2851,10.2649,10.2851,271800.0
2006-04-25 11:10:00,15.3,15.31,15.26,15.27,353400.0,10.2851,10.2918,10.2582,10.2649,353400.0
2006-04-25 11:15:00,15.27,15.27,15.25,15.25,205500.0,10.2649,10.2649,10.2514,10.2514,205500.0
2006-04-25 11:20:00,15.25,15.26,15.24,15.25,243600.0,10.2514,10.2582,10.2447,10.2514,243600.0
2006-04-25 11:25:00,15.25,15.27,15.25,15.26,300000.0,10.2514,10.2649,10.2514,10.2582,300000.0
2006-04-25 11:30:00,15.26,15.27,15.25,15.27,239700.0,10.2582,10.2649,10.2514,10.2649,239700.0
2006-04-25 11:35:00,15.27,15.27,15.23,15.23,241500.0,10.2649,10.2649,10.238,10.238,241500.0
2006-04-25 11:40:00,15.23,15.24,15.21,15.22,361800.0,10.238,10.2447,10.2246,10.2313,361800.0
2006-04-25 11:45:00,15.22,15.22,15.2,15.2,1902300.0,10.2313,10.2313,10.2178,10.2178,1902300.0
2006-04-25 11:50:00,15.2,15.21,15.19,15.21,401100.0,10.2178,10.2246,10.2111,10.2246,401100.0
2006-04-25 11:55:00,15.21,15.22,15.2,15.21,167100.0,10.2246,10.2313,10.2178,10.2246,167100.0
2006-04-25 12:00:00,15.21,15.21,15.19,15.19,321000.0,10.2246,10.2246,10.2111,10.2111,321000.0
2006-04-25 12:05:00,15.19,15.2,15.18,15.19,238200.0,10.2111,10.2178,10.2044,10.2111,238200.0
2006-04-25 12:10:00,15.19,15.2,15.18,15.2,162300.0,10.2111,10.2178,10.2044,10.2178,162300.0
2006-04-25 12:15:00,15.2,15.21,15.2,15.2,179400.0,10.2178,10.2246,10.2178,10.2178,179400.0
2006-04-25 12:20:00,15.2,15.21,15.2,15.2,98700.0,10.2178,10.2246,10.2178,10.2178,98700.0
2006-04-25 12:25:00,15.2,15.2,15.2,15.2,218400.0,10.2178,10.2178,10.2178,10.2178,218400.0
2006-04-25 12:30:00,15.2,15.21,15.19,15.2,191700.0,10.2178,10.2246,10.2111,10.2178,191700.0
2006-04-25 12:35:00,15.19,15.2,15.19,15.19,148200.0,10.2111,10.2178,10.2111,10.2111,148200.0
2006-04-25 12:40:00,15.19,15.2,15.19,15.19,120900.0,10.2111,10.2178,10.2111,10.2111,120900.0
2006-04-25 12:45:00,15.19,15.2,15.19,15.2,138900.0,10.2111,10.2178,10.2111,10.2178,138900.0
2006-04-25 12:50:00,15.2,15.2,15.19,15.19,173100.0,10.2178,10.2178,10.2111,10.2111,173100.0
2006-04-25 12:55:00,15.19,15.19,15.18,15.19,266100.0,10.2111,10.2111,10.2044,10.2111,266100.0
2006-04-25 13:00:00,15.19,15.19,15.17,15.19,723300.0,10.2111,10.2111,10.1977,10.2111,723300.0
2006-04-25 13:05:00,15.19,15.2,15.18,15.19,418200.0,10.2111,10.2178,10.2044,10.2111,418200.0
2006-04-25 13:10:00,15.19,15.2,15.18,15.19,296100.0,10.2111,10.2178,10.2044,10.2111,296100.0
2006-04-25 13:15:00,15.19,15.21,15.19,15.2,185400.0,10.2111,10.2246,10.2111,10.2178,185400.0
2006-04-25 13:20:00,15.2,15.21,15.19,15.19,78300.0,10.2178,10.2246,10.2111,10.2111,78300.0
2006-04-25 13:25:00,15.19,15.2,15.18,15.2,419100.0,10.2111,10.2178,10.2044,10.2178,419100.0
2006-04-25 13:30:00,15.2,15.2,15.19,15.2,171300.0,10.2178,10.2178,10.2111,10.2178,171300.0
2006-04-25 13:35:00,15.2,15.21,15.2,15.2,169800.0,10.2178,10.2246,10.2178,10.2178,169800.0
2006-04-25 13:40:00,15.2,15.21,15.19,15.2,166500.0,10.2178,10.2246,10.2111,10.2178,166500.0
2006-04-25 13:45:00,15.2,15.21,15.19,15.21,139500.0,10.2178,10.2246,10.2111,10.2246,139500.0
2006-04-25 13:50:00,15.2,15.21,15.2,15.2,143400.0,10.2178,10.2246,10.2178,10.2178,143400.0
2006-04-25 13:55:00,15.2,15.21,15.2,15.21,118200.0,10.2178,10.2246,10.2178,10.2246,118200.0
2006-04-25 14:00:00,15.21,15.22,15.19,15.2,216300.0,10.2246,10.2313,10.2111,10.2178,216300.0
2006-04-25 14:05:00,15.2,15.21,15.19,15.19,109200.0,10.2178,10.2246,10.2111,10.2111,109200.0
2006-04-25 14:10:00,15.2,15.2,15.19,15.2,180300.0,10.2178,10.2178,10.2111,10.2178,180300.0
2006-04-25 14:15:00,15.2,15.2,15.19,15.2,109800.0,10.2178,10.2178,10.2111,10.2178,109800.0
2006-04-25 14:20:00,15.2,15.2,15.19,15.2,169500.0,10.2178,10.2178,10.2111,10.2178,169500.0
2006-04-25 14:25:00,15.2,15.21,15.19,15.2,320700.0,10.2178,10.2246,10.2111,10.2178,320700.0
2006-04-25 14:30:00,15.19,15.2,15.19,15.2,311100.0,10.2111,10.2178,10.2111,10.2178,311100.0
2006-04-25 14:35:00,15.2,15.21,15.2,15.21,294600.0,10.2178,10.2246,10.2178,10.2246,294600.0
2006-04-25 14:40:00,15.21,15.22,15.21,15.22,213600.0,10.2246,10.2313,10.2246,10.2313,213600.0
2006-04-25 14:45:00,15.22,15.24,15.21,15.23,326700.0,10.2313,10.2447,10.2246,10.238,326700.0
2006-04-25 14:50:00,15.23,15.23,15.2,15.21,281400.0,10.238,10.238,10.2178,10.2246,281400.0
2006-04-25 14:55:00,15.21,15.23,15.21,15.22,286200.0,10.2246,10.238,10.2246,10.2313,286200.0
2006-04-25 15:00:00,15.22,15.23,15.21,15.22,192600.0,10.2313,10.238,10.2246,10.2313,192600.0
2006-04-25 15:05:00,15.22,15.23,15.21,15.22,175500.0,10.2313,10.238,10.2246,10.2313,175500.0
2006-04-25 15:10:00,15.23,15.23,15.2,15.21,227400.0,10.238,10.238,10.2178,10.2246,227400.0
2006-04-25 15:15:00,15.21,15.22,15.2,15.21,250200.0,10.2246,10.2313,10.2178,10.2246,250200.0
2006-04-25 15:20:00,15.21,15.23,15.21,15.22,161100.0,10.2246,10.238,10.2246,10.2313,161100.0
2006-04-25 15:25:00,15.21,15.22,15.21,15.22,192900.0,10.2246,10.2313,10.2246,10.2313,192900.0
2006-04-25 15:30:00,15.22,15.23,15.21,15.22,519300.0,10.2313,10.238,10.2246,10.2313,519300.0
2006-04-25 15:35:00,15.22,15.23,15.21,15.21,216000.0,10.2313,10.238,10.2246,10.2246,216000.0
2006-04-25 15:40:00,15.21,15.21,15.2,15.21,388800.0,10.2246,10.2246,10.2178,10.2246,388800.0
2006-04-25 15:45:00,15.21,15.21,15.2,15.2,184800.0,10.2246,10.2246,10.2178,10.2178,184800.0
2006-04-25 15:50:00,15.2,15.2,15.19,15.19,355500.0,10.2178,10.2178,10.2111,10.2111,355500.0
2006-04-25 15:55:00,15.19,15.21,15.19,15.21,575400.0,10.2111,10.2246,10.2111,10.2246,575400.0
2006-04-26 09:30:00,15.25,15.27,15.22,15.26,705000.0,10.2514,10.2649,10.2313,10.2582,705000.0
2006-04-26 09:35:00,15.25,15.26,15.24,15.26,457800.0,10.2514,10.2582,10.2447,10.2582,457800.0
2006-04-26 09:40:00,15.26,15.28,15.25,15.27,519000.0,10.2582,10.2716,10.2514,10.2649,519000.0
2006-04-26 09:45:00,15.27,15.29,15.27,15.28,580800.0,10.2649,10.2783,10.2649,10.2716,580800.0
2006-04-26 09:50:00,15.28,15.29,15.27,15.28,286200.0,10.2716,10.2783,10.2649,10.2716,286200.0
2006-04-26 09:55:00,15.28,15.28,15.27,15.28,361500.0,10.2716,10.2716,10.2649,10.2716,361500.0
2006-04-26 10:00:00,15.27,15.28,15.25,15.27,348600.0,10.2649,10.2716,10.2514,10.2649,348600.0
2006-04-26 10:05:00,15.27,15.29,15.26,15.28,723300.0,10.2649,10.2783,10.2582,10.2716,723300.0
2006-04-26 10:10:00,15.28,15.28,15.26,15.27,578700.0,10.2716,10.2716,10.2582,10.2649,578700.0
2006-04-26 10:15:00,15.28,15.29,15.27,15.29,692100.0,10.2716,10.2783,10.2649,10.2783,692100.0
2006-04-26 10:20:00,15.29,15.3,15.28,15.3,733500.0,10.2783,10.2851,10.2716,10.2851,733500.0
2006-04-26 10:25:00,15.3,15.3,15.29,15.3,536400.0,10.2851,10.2851,10.2783,10.2851,536400.0
2006-04-26 10:30:00,15.3,15.32,15.3,15.31,755400.0,10.2851,10.2985,10.2851,10.2918,755400.0
2006-04-26 10:35:00,15.31,15.32,15.26,15.26,566400.0,10.2918,10.2985,10.2582,10.2582,566400.0
2006-04-26 10:40:00,15.27,15.3,15.26,15.28,607500.0,10.2649,10.2851,10.2582,10.2716,607500.0
2006-04-26 10:45:00,15.28,15.28,15.26,15.26,342000.0,10.2716,10.2716,10.2582,10.2582,342000.0
2006-04-26 10:50:00,15.26,15.3,15.26,15.29,702000.0,10.2582,10.2851,10.2582,10.2783,702000.0
2006-04-26 10:55:00,15.29,15.29,15.26,15.28,332400.0,10.2783,10.2783,10.2582,10.2716,332400.0
2006-04-26 11:00:00,15.28,15.28,15.26,15.28,996300.0,10.2716,10.2716,10.2582,10.2716,996300.0
2006-04-26 11:05:00,15.28,15.29,15.27,15.28,171600.0,10.2716,10.2783,10.2649,10.2716,171600.0
2006-04-26 11:10:00,15.28,15.28,15.26,15.26,391200.0,10.2716,10.2716,10.2582,10.2582,391200.0
2006-04-26 11:15:00,15.26,15.28,15.26,15.28,214800.0,10.2582,10.2716,10.2582,10.2716,214800.0
2006-04-26 11:20:00,15.27,15.28,15.26,15.27,150600.0,10.2649,10.2716,10.2582,10.2649,150600.0
2006-04-26 11:25:00,15.27,15.27,15.25,15.26,343200.0,10.2649,10.2649,10.2514,10.2582,343200.0
2006-04-26 11:30:00,15.27,15.28,15.25,15.28,878400.0,10.2649,10.2716,10.2514,10.2716,878400.0
2006-04-26 11:35:00,15.28,15.28,15.25,15.26,219900.0,10.2716,10.2716,10.2514,10.2582,219900.0
2006-04-26 11:40:00,15.26,15.27,15.25,15.26,386100.0,10.2582,10.2649,10.2514,10.2582,386100.0
2006-04-26 11:45:00,15.27,15.27,15.25,15.25,183300.0,10.2649,10.2649,10.2514,10.2514,183300.0
2006-04-26 11:50:00,15.26,15.27,15.25,15.25,275700.0,10.2582,10.2649,10.2514,10.2514,275700.0
2006-04-26 11:55:00,15.25,15.26,15.24,15.24,142800.0,10.2514,10.2582,10.2447,10.2447,142800.0
2006-04-26 12:00:00,15.24,15.24,15.22,15.24,718800.0,10.2447,10.2447,10.2313,10.2447,718800.0
2006-04-26 12:05:00,15.23,15.26,15.23,15.25,256500.0,10.238,10.2582,10.238,10.2514,256500.0
2006-04-26 12:10:00,15.26,15.28,15.25,15.26,591300.0,10.2582,10.2716,10.2514,10.2582,591300.0
2006-04-26 12:15:00,15.26,15.27,15.26,15.26,310500.0,10.2582,10.2649,10.2582,10.2582,310500.0
2006-04-26 12:20:00,15.26,15.27,15.24,15.25,124200.0,10.2582,10.2649,10.2447,10.2514,124200.0
2006-04-26 12:25:00,15.25,15.26,15.24,15.25,223500.0,10.2514,10.2582,10.2447,10.2514,223500.0
2006-04-26 12:30:00,15.25,15.26,15.25,15.26,442500.0,10.2514,10.2582,10.2514,10.2582,442500.0
2006-04-26 12:35:00,15.26,15.27,15.26,15.27,90900.0,10.2582,10.2649,10.2582,10.2649,90900.0
2006-04-26 12:40:00,15.26,15.26,15.26,15.26,138300.0,10.2582,10.2582,10.2582,10.2582,138300.0
2006-04-26 12:45:00,15.26,15.27,15.26,15.26,102000.0,10.2582,10.2649,10.2582,10.2582,102000.0
2006-04-26 12:50:00,15.26,15.27,15.25,15.25,245400.0,10.2582,10.2649,10.2514,10.2514,245400.0
2006-04-26 12:55:00,15.25,15.27,15.25,15.25,256500.0,10.2514,10.2649,10.2514,10.2514,256500.0
2006-04-26 13:00:00,15.25,15.27,15.25,15.27,421800.0,10.2514,10.2649,10.2514,10.2649,421800.0
2006-04-26 13:05:00,15.27,15.27,15.26,15.26,255000.0,10.2649,10.2649,10.2582,10.2582,255000.0
2006-04-26 13:10:00,15.27,15.27,15.26,15.26,287400.0,10.2649,10.2649,10.2582,10.2582,287400.0
2006-04-26 13:15:00,15.26,15.27,15.26,15.27,252900.0,10.2582,10.2649,10.2582,10.2649,252900.0
2006-04-26 13:20:00,15.27,15.27,15.27,15.27,110400.0,10.2649,10.2649,10.2649,10.2649,110400.0
2006-04-26 13:25:00,15.27,15.27,15.25,15.26,255900.0,10.2649,10.2649,10.2514,10.2582,255900.0
2006-04-26 13:30:00,15.26,15.26,15.25,15.26,205200.0,10.2582,10.2582,10.2514,10.2582,205200.0
2006-04-26 13:35:00,15.26,15.27,15.26,15.27,63300.0,10.2582,10.2649,10.2582,10.2649,63300.0
2006-04-26 13:40:00,15.27,15.27,15.26,15.27,110400.0,10.2649,10.2649,10.2582,10.2649,110400.0
2006-04-26 13:45:00,15.27,15.28,15.27,15.27,61200.0,10.2649,10.2716,10.2649,10.2649,61200.0
2006-04-26 13:50:00,15.27,15.28,15.27,15.27,88200.0,10.2649,10.2716,10.2649,10.2649,88200.0
2006-04-26 13:55:00,15.27,15.28,15.26,15.27,228600.0,10.2649,10.2716,10.2582,10.2649,228600.0
2006-04-26 14:00:00,15.27,15.28,15.25,15.25,256200.0,10.2649,10.2716,10.2514,10.2514,256200.0
2006-04-26 14:05:00,15.25,15.27,15.25,15.26,270600.0,10.2514,10.2649,10.2514,10.2582,270600.0
2006-04-26 14:10:00,15.26,15.28,15.26,15.27,108600.0,10.2582,10.2716,10.2582,10.2649,108600.0
2006-04-26 14:15:00,15.27,15.28,15.27,15.27,244800.0,10.2649,10.2716,10.2649,10.2649,244800.0
2006-04-26 14:20:00,15.27,15.28,15.27,15.28,240000.0,10.2649,10.2716,10.2649,10.2716,240000.0
2006-04-26 14:25:00,15.28,15.3,15.27,15.29,347700.0,10.2716,10.2851,10.2649,10.2783,347700.0
2006-04-26 14:30:00,15.3,15.3,15.29,15.29,219000.0,10.2851,10.2851,10.2783,10.2783,219000.0
2006-04-26 14:35:00,15.29,15.3,15.29,15.3,266400.0,10.2783,10.2851,10.2783,10.2851,266400.0
2006-04-26 14:40:00,15.3,15.32,15.3,15.31,369600.0,10.2851,10.2985,10.2851,10.2918,369600.0
2006-04-26 14:45:00,15.32,15.32,15.31,15.31,432900.0,10.2985,10.2985,10.2918,10.2918,432900.0
2006-04-26 14:50:00,15.31,15.32,15.3,15.31,366900.0,10.2918,10.2985,10.2851,10.2918,366900.0
2006-04-26 14:55:00,15.31,15.32,15.31,15.31,411000.0,10.2918,10.2985,10.2918,10.2918,411000.0
2006-04-26 15:00:00,15.32,15.33,15.32,15.32,773400.0,10.2985,10.3052,10.2985,10.2985,773400.0
2006-04-26 15:05:00,15.33,15.34,15.32,15.34,526200.0,10.3052,10.3119,10.2985,10.3119,526200.0
2006-04-26 15:10:00,15.34,15.34,15.32,15.32,525900.0,10.3119,10.3119,10.2985,10.2985,525900.0
2006-04-26 15:15:00,15.31,15.33,15.3,15.31,555000.0,10.2918,10.3052,10.2851,10.2918,555000.0
2006-04-26 15:20:00,15.31,15.32,15.3,15.31,399000.0,10.2918,10.2985,10.2851,10.2918,399000.0
2006-04-26 15:25:00,15.31,15.33,15.31,15.32,399300.0,10.2918,10.3052,10.2918,10.2985,399300.0
2006-04-26 15:30:00,15.32,15.34,15.32,15.34,397500.0,10.2985,10.3119,10.2985,10.3119,397500.0
2006-04-26 15:35:00,15.34,15.34,15.32,15.32,410400.0,10.3119,10.3119,10.2985,10.2985,410400.0
2006-04-26 15:40:00,15.33,15.34,15.32,15.34,469200.0,10.3052,10.3119,10.2985,10.3119,469200.0
2006-04-26 15:45:00,15.34,15.34,15.32,15.32,437700.0,10.3119,10.3119,10.2985,10.2985,437700.0
2006-04-26 15:50:00,15.32,15.33,15.32,15.32,468900.0,10.2985,10.3052,10.2985,10.2985,468900.0
2006-04-26 15:55:00,15.32,15.33,15.32,15.33,703800.0,10.2985,10.3052,10.2985,10.3052,703800.0
2006-04-27 09:30:00,15.26,15.27,15.25,15.27,638100.0,10.2582,10.2649,10.2514,10.2649,638100.0
2006-04-27 09:35:00,15.26,15.27,15.24,15.24,267600.0,10.2582,10.2649,10.2447,10.2447,267600.0
2006-04-27 09:40:00,15.25,15.28,15.24,15.28,216000.0,10.2514,10.2716,10.2447,10.2716,216000.0
2006-04-27 09:45:00,15.28,15.28,15.24,15.28,329400.0,10.2716,10.2716,10.2447,10.2716,329400.0
2006-04-27 09:50:00,15.28,15.28,15.24,15.25,352200.0,10.2716,10.2716,10.2447,10.2514,352200.0
2006-04-27 09:55:00,15.24,15.27,15.24,15.25,341100.0,10.2447,10.2649,10.2447,10.2514,341100.0
2006-04-27 10:00:00,15.26,15.35,15.25,15.33,1271700.0,10.2582,10.3187,10.2514,10.3052,1271700.0
2006-04-27 10:05:00,15.33,15.36,15.3,15.34,1034700.0,10.3052,10.3254,10.2851,10.3119,1034700.0
2006-04-27 10:10:00,15.34,15.35,15.33,15.34,948000.0,10.3119,10.3187,10.3052,10.3119,948000.0
2006-04-27 10:15:00,15.34,15.34,15.27,15.27,611100.0,10.3119,10.3119,10.2649,10.2649,611100.0
2006-04-27 10:20:00,15.27,15.33,15.26,15.27,957000.0,10.2649,10.3052,10.2582,10.2649,957000.0
2006-04-27 10:25:00,15.27,15.29,15.26,15.26,419700.0,10.2649,10.2783,10.2582,10.2582,419700.0
2006-04-27 10:30:00,15.25,15.28,15.23,15.24,481500.0,10.2514,10.2716,10.238,10.2447,481500.0
2006-04-27 10:35:00,15.24,15.27,15.23,15.23,597300.0,10.2447,10.2649,10.238,10.238,597300.0
2006-04-27 10:40:00,15.23,15.23,15.22,15.22,375300.0,10.238,10.238,10.2313,10.2313,375300.0
2006-04-27 10:45:00,15.22,15.24,15.22,15.23,774300.0,10.2313,10.2447,10.2313,10.238,774300.0
2006-04-27 10:50:00,15.23,15.24,15.22,15.23,539100.0,10.238,10.2447,10.2313,10.238,539100.0
2006-04-27 10:55:00,15.23,15.24,15.23,15.24,452100.0,10.238,10.2447,10.238,10.2447,452100.0
2006-04-27 11:00:00,15.24,15.25,15.23,15.25,359700.0,10.2447,10.2514,10.238,10.2514,359700.0
2006-04-27 11:05:00,15.25,15.26,15.24,15.25,269400.0,10.2514,10.2582,10.2447,10.2514,269400.0
2006-04-27 11:10:00,15.24,15.26,15.23,15.25,546600.0,10.2447,10.2582,10.238,10.2514,546600.0
2006-04-27 11:15:00,15.25,15.26,15.23,15.23,477900.0,10.2514,10.2582,10.238,10.238,477900.0
2006-04-27 11:20:00,15.23,15.26,15.23,15.25,361500.0,10.238,10.2582,10.238,10.2514,361500.0
2006-04-27 11:25:00,15.25,15.26,15.24,15.24,319500.0,10.2514,10.2582,10.2447,10.2447,319500.0
2006-04-27 11:30:00,15.25,15.25,15.23,15.24,391200.0,10.2514,10.2514,10.238,10.2447,391200.0
2006-04-27 11:35:00,15.24,15.25,15.23,15.23,445800.0,10.2447,10.2514,10.238,10.238,445800.0
2006-04-27 11:40:00,15.23,15.25,15.23,15.23,368100.0,10.238,10.2514,10.238,10.238,368100.0
2006-04-27 11:45:00,15.23,15.26,15.23,15.25,366600.0,10.238,10.2582,10.238,10.2514,366600.0
2006-04-27 11:50:00,15.25,15.27,15.24,15.26,548700.0,10.2514,10.2649,10.2447,10.2582,548700.0
2006-04-27 11:55:00,15.26,15.29,15.24,15.26,463800.0,10.2582,10.2783,10.2447,10.2582,463800.0
2006-04-27 12:00:00,15.26,15.31,15.25,15.3,506100.0,10.2582,10.2918,10.2514,10.2851,506100.0
2006-04-27 12:05:00,15.3,15.31,15.27,15.27,476700.0,10.2851,10.2918,10.2649,10.2649,476700.0
2006-04-27 12:10:00,15.27,15.27,15.26,15.27,488100.0,10.2649,10.2649,10.2582,10.2649,488100.0
2006-04-27 12:15:00,15.27,15.3,15.26,15.28,535500.0,10.2649,10.2851,10.2582,10.2716,535500.0
2006-04-27 12:20:00,15.28,15.29,15.28,15.28,338700.0,10.2716,10.2783,10.2716,10.2716,338700.0
2006-04-27 12:25:00,15.28,15.3,15.28,15.29,239100.0,10.2716,10.2851,10.2716,10.2783,239100.0
2006-04-27 12:30:00,15.3,15.31,15.27,15.27,334800.0,10.2851,10.2918,10.2649,10.2649,334800.0
2006-04-27 12:35:00,15.28,15.31,15.27,15.3,835800.0,10.2716,10.2918,10.2649,10.2851,835800.0
2006-04-27 12:40:00,15.3,15.3,15.29,15.29,260100.0,10.2851,10.2851,10.2783,10.2783,260100.0
2006-04-27 12:45:00,15.29,15.3,15.29,15.29,302400.0,10.2783,10.2851,10.2783,10.2783,302400.0
2006-04-27 12:50:00,15.29,15.3,15.28,15.3,221700.0,10.2783,10.2851,10.2716,10.2851,221700.0
2006-04-27 12:55:00,15.3,15.31,15.28,15.29,186900.0,10.2851,10.2918,10.2716,10.2783,186900.0
2006-04-27 13:00:00,15.29,15.29,15.26,15.26,349800.0,10.2783,10.2783,10.2582,10.2582,349800.0
2006-04-27 13:05:00,15.27,15.27,15.25,15.26,651900.0,10.2649,10.2649,10.2514,10.2582,651900.0
2006-04-27 13:10:00,15.26,15.27,15.23,15.25,571200.0,10.2582,10.2649,10.238,10.2514,571200.0
2006-04-27 13:15:00,15.25,15.26,15.25,15.25,241200.0,10.2514,10.2582,10.2514,10.2514,241200.0
2006-04-27 13:20:00,15.26,15.26,15.21,15.23,1659000.0,10.2582,10.2582,10.2246,10.238,1659000.0
2006-04-27 13:25:00,15.23,15.26,15.23,15.25,261900.0,10.238,10.2582,10.238,10.2514,261900.0
2006-04-27 13:30:00,15.25,15.25,15.24,15.24,297300.0,10.2514,10.2514,10.2447,10.2447,297300.0
2006-04-27 13:35:00,15.24,15.26,15.24,15.24,354900.0,10.2447,10.2582,10.2447,10.2447,354900.0
2006-04-27 13:40:00,15.24,15.26,15.24,15.25,189900.0,10.2447,10.2582,10.2447,10.2514,189900.0
2006-04-27 13:45:00,15.25,15.26,15.24,15.25,235200.0,10.2514,10.2582,10.2447,10.2514,235200.0
2006-04-27 13:50:00,15.25,15.27,15.25,15.27,253200.0,10.2514,10.2649,10.2514,10.2649,253200.0
2006-04-27 13:55:00,15.27,15.27,15.25,15.26,216000.0,10.2649,10.2649,10.2514,10.2582,216000.0
2006-04-27 14:00:00,15.26,15.27,15.25,15.25,181200.0,10.2582,10.2649,10.2514,10.2514,181200.0
2006-04-27 14:05:00,15.25,15.28,15.25,15.28,353400.0,10.2514,10.2716,10.2514,10.2716,353400.0
2006-04-27 14:10:00,15.28,15.28,15.21,15.26,590700.0,10.2716,10.2716,10.2246,10.2582,590700.0
2006-04-27 14:15:00,15.26,15.27,15.25,15.26,335700.0,10.2582,10.2649,10.2514,10.2582,335700.0
2006-04-27 14:20:00,15.26,15.27,15.26,15.26,499500.0,10.2582,10.2649,10.2582,10.2582,499500.0
2006-04-27 14:25:00,15.26,15.27,15.25,15.26,521100.0,10.2582,10.2649,10.2514,10.2582,521100.0
2006-04-27 14:30:00,15.26,15.27,15.26,15.26,478800.0,10.2582,10.2649,10.2582,10.2582,478800.0
2006-04-27 14:35:00,15.26,15.28,15.25,15.26,695100.0,10.2582,10.2716,10.2514,10.2582,695100.0
2006-04-27 14:40:00,15.26,15.27,15.26,15.27,388200.0,10.2582,10.2649,10.2582,10.2649,388200.0
2006-04-27 14:45:00,15.27,15.28,15.27,15.27,270300.0,10.2649,10.2716,10.2649,10.2649,270300.0
2006-04-27 14:50:00,15.27,15.28,15.26,15.27,302700.0,10.2649,10.2716,10.2582,10.2649,302700.0
2006-04-27 14:55:00,15.27,15.27,15.26,15.27,142200.0,10.2649,10.2649,10.2582,10.2649,142200.0
2006-04-27 15:00:00,15.27,15.28,15.27,15.27,205800.0,10.2649,10.2716,10.2649,10.2649,205800.0
2006-04-27 15:05:00,15.27,15.27,15.27,15.27,327900.0,10.2649,10.2649,10.2649,10.2649,327900.0
2006-04-27 15:10:00,15.27,15.27,15.25,15.26,468000.0,10.2649,10.2649,10.2514,10.2582,468000.0
2006-04-27 15:15:00,15.25,15.27,15.25,15.26,536400.0,10.2514,10.2649,10.2514,10.2582,536400.0
2006-04-27 15:20:00,15.26,15.26,15.24,15.25,411300.0,10.2582,10.2582,10.2447,10.2514,411300.0
2006-04-27 15:25:00,15.25,15.25,15.24,15.25,574800.0,10.2514,10.2514,10.2447,10.2514,574800.0
2006-04-27 15:30:00,15.25,15.25,15.23,15.23,456900.0,10.2514,10.2514,10.238,10.238,456900.0
2006-04-27 15:35:00,15.23,15.24,15.22,15.23,416100.0,10.238,10.2447,10.2313,10.238,416100.0
2006-04-27 15:40:00,15.23,15.24,15.22,15.23,800400.0,10.238,10.2447,10.2313,10.238,800400.0
2006-04-27 15:45:00,15.22,15.24,15.22,15.24,675300.0,10.2313,10.2447,10.2313,10.2447,675300.0
2006-04-27 15:50:00,15.24,15.25,15.23,15.25,466500.0,10.2447,10.2514,10.238,10.2514,466500.0
2006-04-27 15:55:00,15.25,15.26,15.22,15.22,979200.0,10.2514,10.2582,10.2313,10.2313,979200.0
2006-04-28 09:30:00,15.19,15.21,15.19,15.2,623700.0,10.2111,10.2246,10.2111,10.2178,623700.0
2006-04-28 09:35:00,15.2,15.2,15.19,15.19,260700.0,10.2178,10.2178,10.2111,10.2111,260700.0
2006-04-28 09:40:00,15.19,15.2,15.17,15.18,411300.0,10.2111,10.2178,10.1977,10.2044,411300.0
2006-04-28 09:45:00,15.18,15.18,15.17,15.17,751200.0,10.2044,10.2044,10.1977,10.1977,751200.0
2006-04-28 09:50:00,15.17,15.18,15.17,15.17,611100.0,10.1977,10.2044,10.1977,10.1977,611100.0
2006-04-28 09:55:00,15.17,15.18,15.17,15.18,591300.0,10.1977,10.2044,10.1977,10.2044,591300.0
2006-04-28 10:00:00,15.18,15.18,15.16,15.18,1078800.0,10.2044,10.2044,10.1909,10.2044,1078800.0
2006-04-28 10:05:00,15.18,15.2,15.17,15.18,715800.0,10.2044,10.2178,10.1977,10.2044,715800.0
2006-04-28 10:10:00,15.18,15.21,15.17,15.2,740700.0,10.2044,10.2246,10.1977,10.2178,740700.0
2006-04-28 10:15:00,15.21,15.22,15.18,15.21,833100.0,10.2246,10.2313,10.2044,10.2246,833100.0
2006-04-28 10:20:00,15.21,15.21,15.19,15.2,422100.0,10.2246,10.2246,10.2111,10.2178,422100.0
2006-04-28 10:25:00,15.2,15.2,15.18,15.2,513300.0,10.2178,10.2178,10.2044,10.2178,513300.0
2006-04-28 10:30:00,15.2,15.2,15.18,15.19,568500.0,10.2178,10.2178,10.2044,10.2111,568500.0
2006-04-28 10:35:00,15.18,15.2,15.17,15.18,339900.0,10.2044,10.2178,10.1977,10.2044,339900.0
2006-04-28 10:40:00,15.18,15.19,15.17,15.17,270600.0,10.2044,10.2111,10.1977,10.1977,270600.0
2006-04-28 10:45:00,15.17,15.19,15.17,15.18,352500.0,10.1977,10.2111,10.1977,10.2044,352500.0
2006-04-28 10:50:00,15.19,15.21,15.18,15.18,234600.0,10.2111,10.2246,10.2044,10.2044,234600.0
2006-04-28 10:55:00,15.18,15.18,15.16,15.16,495900.0,10.2044,10.2044,10.1909,10.1909,495900.0
2006-04-28 11:00:00,15.16,15.16,15.15,15.16,474000.0,10.1909,10.1909,10.1842,10.1909,474000.0
2006-04-28 11:05:00,15.16,15.18,15.16,15.16,351600.0,10.1909,10.2044,10.1909,10.1909,351600.0
2006-04-28 11:10:00,15.17,15.17,15.15,15.16,186300.0,10.1977,10.1977,10.1842,10.1909,186300.0
2006-04-28 11:15:00,15.16,15.19,15.16,15.18,675900.0,10.1909,10.2111,10.1909,10.2044,675900.0
2006-04-28 11:20:00,15.18,15.18,15.17,15.17,120900.0,10.2044,10.2044,10.1977,10.1977,120900.0
2006-04-28 11:25:00,15.17,15.18,15.15,15.16,233700.0,10.1977,10.2044,10.1842,10.1909,233700.0
2006-04-28 11:30:00,15.15,15.17,15.15,15.17,311700.0,10.1842,10.1977,10.1842,10.1977,311700.0
2006-04-28 11:35:00,15.17,15.17,15.16,15.17,485700.0,10.1977,10.1977,10.1909,10.1977,485700.0
2006-04-28 11:40:00,15.17,15.18,15.17,15.17,309300.0,10.1977,10.2044,10.1977,10.1977,309300.0
2006-04-28 11:45:00,15.17,15.18,15.17,15.18,127800.0,10.1977,10.2044,10.1977,10.2044,127800.0
2006-04-28 11:50:00,15.17,15.18,15.17,15.17,240300.0,10.1977,10.2044,10.1977,10.1977,240300.0
2006-04-28 11:55:00,15.17,15.17,15.17,15.17,78600.0,10.1977,10.1977,10.1977,10.1977,78600.0
2006-04-28 12:00:00,15.17,15.18,15.17,15.17,239400.0,10.1977,10.2044,10.1977,10.1977,239400.0
2006-04-28 12:05:00,15.17,15.18,15.17,15.17,114300.0,10.1977,10.2044,10.1977,10.1977,114300.0
2006-04-28 12:10:00,15.18,15.18,15.17,15.17,180000.0,10.2044,10.2044,10.1977,10.1977,180000.0
2006-04-28 12:15:00,15.17,15.17,15.17,15.17,115800.0,10.1977,10.1977,10.1977,10.1977,115800.0
2006-04-28 12:20:00,15.17,15.18,15.17,15.18,230700.0,10.1977,10.2044,10.1977,10.2044,230700.0
2006-04-28 12:25:00,15.18,15.18,15.17,15.18,251400.0,10.2044,10.2044,10.1977,10.2044,251400.0
2006-04-28 12:30:00,15.18,15.18,15.17,15.17,308100.0,10.2044,10.2044,10.1977,10.1977,308100.0
2006-04-28 12:35:00,15.18,15.18,15.17,15.17,392100.0,10.2044,10.2044,10.1977,10.1977,392100.0
2006-04-28 12:40:00,15.17,15.17,15.15,15.15,254100.0,10.1977,10.1977,10.1842,10.1842,254100.0
2006-04-28 12:45:00,15.15,15.16,15.14,15.15,373500.0,10.1842,10.1909,10.1775,10.1842,373500.0
2006-04-28 12:50:00,15.15,15.15,15.14,15.15,125700.0,10.1842,10.1842,10.1775,10.1842,125700.0
2006-04-28 12:55:00,15.15,15.16,15.15,15.15,171600.0,10.1842,10.1909,10.1842,10.1842,171600.0
2006-04-28 13:00:00,15.15,15.16,15.14,15.14,225000.0,10.1842,10.1909,10.1775,10.1775,225000.0
2006-04-28 13:05:00,15.14,15.16,15.14,15.14,574200.0,10.1775,10.1909,10.1775,10.1775,574200.0
2006-04-28 13:10:00,15.15,15.15,15.13,15.13,736800.0,10.1842,10.1842,10.1708,10.1708,736800.0
2006-04-28 13:15:00,15.13,15.13,15.13,15.13,173400.0,10.1708,10.1708,10.1708,10.1708,173400.0
2006-04-28 13:20:00,15.13,15.13,15.11,15.12,469500.0,10.1708,10.1708,10.1573,10.1641,469500.0
2006-04-28 13:25:00,15.11,15.12,15.11,15.12,199500.0,10.1573,10.1641,10.1573,10.1641,199500.0
2006-04-28 13:30:00,15.12,15.12,15.1,15.11,385200.0,10.1641,10.1641,10.1506,10.1573,385200.0
2006-04-28 13:35:00,15.11,15.11,15.1,15.1,202500.0,10.1573,10.1573,10.1506,10.1506,202500.0
2006-04-28 13:40:00,15.1,15.11,15.1,15.11,311400.0,10.1506,10.1573,10.1506,10.1573,311400.0
2006-04-28 13:45:00,15.11,15.11,15.09,15.09,452100.0,10.1573,10.1573,10.1439,10.1439,452100.0
2006-04-28 13:50:00,15.09,15.13,15.09,15.09,603600.0,10.1439,10.1708,10.1439,10.1439,603600.0
2006-04-28 13:55:00,15.09,15.1,15.09,15.1,437400.0,10.1439,10.1506,10.1439,10.1506,437400.0
2006-04-28 14:00:00,15.1,15.1,15.09,15.1,436200.0,10.1506,10.1506,10.1439,10.1506,436200.0
2006-04-28 14:05:00,15.1,15.1,15.08,15.09,1047000.0,10.1506,10.1506,10.1372,10.1439,1047000.0
2006-04-28 14:10:00,15.09,15.1,15.07,15.07,846300.0,10.1439,10.1506,10.1304,10.1304,846300.0
2006-04-28 14:15:00,15.07,15.1,15.07,15.09,390000.0,10.1304,10.1506,10.1304,10.1439,390000.0
2006-04-28 14:20:00,15.1,15.1,15.07,15.07,385800.0,10.1506,10.1506,10.1304,10.1304,385800.0
2006-04-28 14:25:00,15.07,15.09,15.07,15.08,819300.0,10.1304,10.1439,10.1304,10.1372,819300.0
2006-04-28 14:30:00,15.08,15.08,15.07,15.07,335400.0,10.1372,10.1372,10.1304,10.1304,335400.0
2006-04-28 14:35:00,15.07,15.08,15.07,15.08,327000.0,10.1304,10.1372,10.1304,10.1372,327000.0
2006-04-28 14:40:00,15.08,15.08,15.08,15.08,213300.0,10.1372,10.1372,10.1372,10.1372,213300.0
2006-04-28 14:45:00,15.08,15.09,15.07,15.07,590100.0,10.1372,10.1439,10.1304,10.1304,590100.0
2006-04-28 14:50:00,15.07,15.07,15.04,15.05,857400.0,10.1304,10.1304,10.1103,10.117,857400.0
2006-04-28 14:55:00,15.05,15.05,15.03,15.04,1046700.0,10.117,10.117,10.1036,10.1103,1046700.0
2006-04-28 15:00:00,15.04,15.05,15.04,15.05,483600.0,10.1103,10.117,10.1103,10.117,483600.0
2006-04-28 15:05:00,15.04,15.06,15.03,15.05,692100.0,10.1103,10.1237,10.1036,10.117,692100.0
2006-04-28 15:10:00,15.05,15.06,15.05,15.06,537600.0,10.117,10.1237,10.117,10.1237,537600.0
2006-04-28 15:15:00,15.06,15.08,15.06,15.08,567300.0,10.1237,10.1372,10.1237,10.1372,567300.0
2006-04-28 15:20:00,15.08,15.09,15.05,15.05,806100.0,10.1372,10.1439,10.117,10.117,806100.0
2006-04-28 15:25:00,15.06,15.06,15.05,15.05,336000.0,10.1237,10.1237,10.117,10.117,336000.0
2006-04-28 15:30:00,15.05,15.05,15.03,15.05,1056900.0,10.117,10.117,10.1036,10.117,1056900.0
2006-04-28 15:35:00,15.05,15.06,15.04,15.04,627300.0,10.117,10.1237,10.1103,10.1103,627300.0
2006-04-28 15:40:00,15.04,15.04,15.01,15.01,1049400.0,10.1103,10.1103,10.0901,10.0901,1049400.0
2006-04-28 15:45:00,15.01,15.01,15.0,15.0,1950900.0,10.0901,10.0901,10.0834,10.0834,1950900.0
2006-04-28 15:50:00,15.0,15.01,15.0,15.0,1605600.0,10.0834,10.0901,10.0834,10.0834,1605600.0
2006-04-28 15:55:00,15.01,15.02,15.0,15.02,1852800.0,10.0901,10.0968,10.0834,10.0968,1852800.0
2006-05-01 09:30:00,15.31,15.34,15.28,15.33,3308700.0,10.2918,10.3119,10.2716,10.3052,3308700.0
2006-05-01 09:35:00,15.33,15.36,15.31,15.35,1870200.0,10.3052,10.3254,10.2918,10.3187,1870200.0
2006-05-01 09:40:00,15.35,15.42,15.35,15.38,2192400.0,10.3187,10.3657,10.3187,10.3388,2192400.0
2006-05-01 09:45:00,15.38,15.41,15.38,15.41,1476600.0,10.3388,10.359,10.3388,10.359,1476600.0
2006-05-01 09:50:00,15.41,15.45,15.41,15.45,1855500.0,10.359,10.3859,10.359,10.3859,1855500.0
2006-05-01 09:55:00,15.45,15.5,15.44,15.48,1295700.0,10.3859,10.4195,10.3792,10.4061,1295700.0
2006-05-01 10:00:00,15.48,15.49,15.43,15.45,1363200.0,10.4061,10.4128,10.3724,10.3859,1363200.0
2006-05-01 10:05:00,15.45,15.48,15.43,15.48,1059900.0,10.3859,10.4061,10.3724,10.4061,1059900.0
2006-05-01 10:10:00,15.48,15.5,15.47,15.48,1862100.0,10.4061,10.4195,10.3993,10.4061,1862100.0
2006-05-01 10:15:00,15.48,15.53,15.48,15.5,1258500.0,10.4061,10.4397,10.4061,10.4195,1258500.0
2006-05-01 10:20:00,15.5,15.51,15.48,15.51,1017000.0,10.4195,10.4262,10.4061,10.4262,1017000.0
2006-05-01 10:25:00,15.51,15.52,15.48,15.48,741000.0,10.4262,10.4329,10.4061,10.4061,741000.0
2006-05-01 10:30:00,15.48,15.5,15.47,15.48,605400.0,10.4061,10.4195,10.3993,10.4061,605400.0
2006-05-01 10:35:00,15.48,15.48,15.43,15.47,1075800.0,10.4061,10.4061,10.3724,10.3993,1075800.0
2006-05-01 10:40:00,15.47,15.48,15.44,15.44,467700.0,10.3993,10.4061,10.3792,10.3792,467700.0
2006-05-01 10:45:00,15.44,15.44,15.4,15.43,652800.0,10.3792,10.3792,10.3523,10.3724,652800.0
2006-05-01 10:50:00,15.42,15.45,15.42,15.42,404100.0,10.3657,10.3859,10.3657,10.3657,404100.0
2006-05-01 10:55:00,15.42,15.43,15.41,15.41,574200.0,10.3657,10.3724,10.359,10.359,574200.0
2006-05-01 11:00:00,15.42,15.43,15.41,15.42,470100.0,10.3657,10.3724,10.359,10.3657,470100.0
2006-05-01 11:05:00,15.42,15.42,15.39,15.39,895200.0,10.3657,10.3657,10.3456,10.3456,895200.0
2006-05-01 11:10:00,15.39,15.4,15.38,15.38,607500.0,10.3456,10.3523,10.3388,10.3388,607500.0
2006-05-01 11:15:00,15.38,15.39,15.38,15.39,1107000.0,10.3388,10.3456,10.3388,10.3456,1107000.0
2006-05-01 11:20:00,15.39,15.39,15.37,15.39,412800.0,10.3456,10.3456,10.3321,10.3456,412800.0
2006-05-01 11:25:00,15.39,15.4,15.38,15.4,461700.0,10.3456,10.3523,10.3388,10.3523,461700.0
2006-05-01 11:30:00,15.4,15.43,15.4,15.41,633300.0,10.3523,10.3724,10.3523,10.359,633300.0
2006-05-01 11:35:00,15.41,15.44,15.41,15.43,440700.0,10.359,10.3792,10.359,10.3724,440700.0
2006-05-01 11:40:00,15.43,15.44,15.43,15.44,294300.0,10.3724,10.3792,10.3724,10.3792,294300.0
2006-05-01 11:45:00,15.44,15.45,15.43,15.45,530700.0,10.3792,10.3859,10.3724,10.3859,530700.0
2006-05-01 11:50:00,15.46,15.47,15.45,15.45,474300.0,10.3926,10.3993,10.3859,10.3859,474300.0
2006-05-01 11:55:00,15.45,15.46,15.44,15.45,323700.0,10.3859,10.3926,10.3792,10.3859,323700.0
2006-05-01 12:00:00,15.45,15.46,15.44,15.45,402000.0,10.3859,10.3926,10.3792,10.3859,402000.0
2006-05-01 12:05:00,15.45,15.46,15.42,15.43,487200.0,10.3859,10.3926,10.3657,10.3724,487200.0
2006-05-01 12:10:00,15.43,15.45,15.43,15.44,483000.0,10.3724,10.3859,10.3724,10.3792,483000.0
2006-05-01 12:15:00,15.44,15.45,15.43,15.44,377400.0,10.3792,10.3859,10.3724,10.3792,377400.0
2006-05-01 12:20:00,15.44,15.45,15.43,15.44,429600.0,10.3792,10.3859,10.3724,10.3792,429600.0
2006-05-01 12:25:00,15.44,15.44,15.42,15.42,417300.0,10.3792,10.3792,10.3657,10.3657,417300.0
2006-05-01 12:30:00,15.42,15.43,15.41,15.42,381000.0,10.3657,10.3724,10.359,10.3657,381000.0
2006-05-01 12:35:00,15.42,15.42,15.4,15.4,259500.0,10.3657,10.3657,10.3523,10.3523,259500.0
2006-05-01 12:40:00,15.4,15.43,15.4,15.43,225000.0,10.3523,10.3724,10.3523,10.3724,225000.0
2006-05-01 12:45:00,15.43,15.43,15.42,15.42,162300.0,10.3724,10.3724,10.3657,10.3657,162300.0
2006-05-01 12:50:00,15.42,15.43,15.42,15.43,177900.0,10.3657,10.3724,10.3657,10.3724,177900.0
2006-05-01 12:55:00,15.43,15.44,15.43,15.44,192600.0,10.3724,10.3792,10.3724,10.3792,192600.0
2006-05-01 13:00:00,15.44,15.44,15.43,15.44,172200.0,10.3792,10.3792,10.3724,10.3792,172200.0
2006-05-01 13:05:00,15.43,15.44,15.43,15.43,125700.0,10.3724,10.3792,10.3724,10.3724,125700.0
2006-05-01 13:10:00,15.44,15.44,15.43,15.43,145500.0,10.3792,10.3792,10.3724,10.3724,145500.0
2006-05-01 13:15:00,15.43,15.45,15.43,15.45,262800.0,10.3724,10.3859,10.3724,10.3859,262800.0
2006-05-01 13:20:00,15.45,15.45,15.43,15.44,197400.0,10.3859,10.3859,10.3724,10.3792,197400.0
2006-05-01 13:25:00,15.44,15.45,15.44,15.44,170700.0,10.3792,10.3859,10.3792,10.3792,170700.0
2006-05-01 13:30:00,15.44,15.45,15.42,15.43,355500.0,10.3792,10.3859,10.3657,10.3724,355500.0
2006-05-01 13:35:00,15.43,15.44,15.41,15.42,523200.0,10.3724,10.3792,10.359,10.3657,523200.0
2006-05-01 13:40:00,15.42,15.44,15.42,15.43,383100.0,10.3657,10.3792,10.3657,10.3724,383100.0
2006-05-01 13:45:00,15.43,15.45,15.43,15.44,588600.0,10.3724,10.3859,10.3724,10.3792,588600.0
2006-05-01 13:50:00,15.44,15.44,15.43,15.43,182400.0,10.3792,10.3792,10.3724,10.3724,182400.0
2006-05-01 13:55:00,15.43,15.44,15.43,15.43,212400.0,10.3724,10.3792,10.3724,10.3724,212400.0
2006-05-01 14:00:00,15.43,15.44,15.43,15.43,370500.0,10.3724,10.3792,10.3724,10.3724,370500.0
2006-05-01 14:05:00,15.43,15.44,15.43,15.43,209100.0,10.3724,10.3792,10.3724,10.3724,209100.0
2006-05-01 14:10:00,15.43,15.43,15.42,15.43,288300.0,10.3724,10.3724,10.3657,10.3724,288300.0
2006-05-01 14:15:00,15.43,15.44,15.43,15.43,288000.0,10.3724,10.3792,10.3724,10.3724,288000.0
2006-05-01 14:20:00,15.43,15.43,15.42,15.43,278100.0,10.3724,10.3724,10.3657,10.3724,278100.0
2006-05-01 14:25:00,15.43,15.44,15.43,15.43,282600.0,10.3724,10.3792,10.3724,10.3724,282600.0
2006-05-01 14:30:00,15.44,15.44,15.43,15.43,181200.0,10.3792,10.3792,10.3724,10.3724,181200.0
2006-05-01 14:35:00,15.43,15.44,15.43,15.44,271500.0,10.3724,10.3792,10.3724,10.3792,271500.0
2006-05-01 14:40:00,15.44,15.44,15.43,15.43,308400.0,10.3792,10.3792,10.3724,10.3724,308400.0
2006-05-01 14:45:00,15.43,15.44,15.43,15.43,266400.0,10.3724,10.3792,10.3724,10.3724,266400.0
2006-05-01 14:50:00,15.43,15.44,15.43,15.44,275700.0,10.3724,10.3792,10.3724,10.3792,275700.0
2006-05-01 14:55:00,15.43,15.44,15.43,15.44,242400.0,10.3724,10.3792,10.3724,10.3792,242400.0
2006-05-01 15:00:00,15.43,15.44,15.43,15.44,484200.0,10.3724,10.3792,10.3724,10.3792,484200.0
2006-05-01 15:05:00,15.44,15.44,15.43,15.43,260100.0,10.3792,10.3792,10.3724,10.3724,260100.0
2006-05-01 15:10:00,15.43,15.44,15.43,15.43,399000.0,10.3724,10.3792,10.3724,10.3724,399000.0
2006-05-01 15:15:00,15.43,15.43,15.37,15.37,1079700.0,10.3724,10.3724,10.3321,10.3321,1079700.0
2006-05-01 15:20:00,15.36,15.38,15.33,15.37,1271700.0,10.3254,10.3388,10.3052,10.3321,1271700.0
2006-05-01 15:25:00,15.36,15.41,15.36,15.39,800400.0,10.3254,10.359,10.3254,10.3456,800400.0
2006-05-01 15:30:00,15.39,15.39,15.35,15.36,1017300.0,10.3456,10.3456,10.3187,10.3254,1017300.0
2006-05-01 15:35:00,15.36,15.36,15.31,15.33,1305000.0,10.3254,10.3254,10.2918,10.3052,1305000.0
2006-05-01 15:40:00,15.34,15.34,15.3,15.3,1225200.0,10.3119,10.3119,10.2851,10.2851,1225200.0
2006-05-01 15:45:00,15.3,15.34,15.3,15.33,775500.0,10.2851,10.3119,10.2851,10.3052,775500.0
2006-05-01 15:50:00,15.33,15.34,15.31,15.33,1449900.0,10.3052,10.3119,10.2918,10.3052,1449900.0
2006-05-01 15:55:00,15.33,15.33,15.31,15.31,1284600.0,10.3052,10.3052,10.2918,10.2918,1284600.0
2006-05-02 09:30:00,15.37,15.38,15.35,15.37,664500.0,10.3321,10.3388,10.3187,10.3321,664500.0
2006-05-02 09:35:00,15.36,15.37,15.34,15.34,415500.0,10.3254,10.3321,10.3119,10.3119,415500.0
2006-05-02 09:40:00,15.35,15.37,15.34,15.34,537300.0,10.3187,10.3321,10.3119,10.3119,537300.0
2006-05-02 09:45:00,15.34,15.35,15.31,15.33,407100.0,10.3119,10.3187,10.2918,10.3052,407100.0
2006-05-02 09:50:00,15.33,15.34,15.32,15.33,301500.0,10.3052,10.3119,10.2985,10.3052,301500.0
2006-05-02 09:55:00,15.32,15.34,15.31,15.33,363300.0,10.2985,10.3119,10.2918,10.3052,363300.0
2006-05-02 10:00:00,15.33,15.35,15.32,15.33,504300.0,10.3052,10.3187,10.2985,10.3052,504300.0
2006-05-02 10:05:00,15.33,15.35,15.32,15.33,295200.0,10.3052,10.3187,10.2985,10.3052,295200.0
2006-05-02 10:10:00,15.33,15.35,15.33,15.34,546300.0,10.3052,10.3187,10.3052,10.3119,546300.0
2006-05-02 10:15:00,15.34,15.35,15.32,15.33,499800.0,10.3119,10.3187,10.2985,10.3052,499800.0
2006-05-02 10:20:00,15.33,15.33,15.3,15.3,707700.0,10.3052,10.3052,10.2851,10.2851,707700.0
2006-05-02 10:25:00,15.3,15.33,15.3,15.33,328800.0,10.2851,10.3052,10.2851,10.3052,328800.0
2006-05-02 10:30:00,15.33,15.33,15.32,15.32,361500.0,10.3052,10.3052,10.2985,10.2985,361500.0
2006-05-02 10:35:00,15.32,15.32,15.31,15.32,304500.0,10.2985,10.2985,10.2918,10.2985,304500.0
2006-05-02 10:40:00,15.32,15.33,15.3,15.3,293100.0,10.2985,10.3052,10.2851,10.2851,293100.0
2006-05-02 10:45:00,15.31,15.32,15.31,15.32,224700.0,10.2918,10.2985,10.2918,10.2985,224700.0
2006-05-02 10:50:00,15.32,15.33,15.32,15.32,155400.0,10.2985,10.3052,10.2985,10.2985,155400.0
2006-05-02 10:55:00,15.32,15.33,15.32,15.33,176400.0,10.2985,10.3052,10.2985,10.3052,176400.0
2006-05-02 11:00:00,15.33,15.33,15.32,15.33,280500.0,10.3052,10.3052,10.2985,10.3052,280500.0
2006-05-02 11:05:00,15.33,15.34,15.32,15.33,310500.0,10.3052,10.3119,10.2985,10.3052,310500.0
2006-05-02 11:10:00,15.34,15.34,15.32,15.34,306000.0,10.3119,10.3119,10.2985,10.3119,306000.0
2006-05-02 11:15:00,15.34,15.35,15.33,15.35,327900.0,10.3119,10.3187,10.3052,10.3187,327900.0
2006-05-02 11:20:00,15.35,15.36,15.34,15.36,159900.0,10.3187,10.3254,10.3119,10.3254,159900.0
2006-05-02 11:25:00,15.36,15.37,15.35,15.37,245400.0,10.3254,10.3321,10.3187,10.3321,245400.0
2006-05-02 11:30:00,15.37,15.38,15.37,15.38,231900.0,10.3321,10.3388,10.3321,10.3388,231900.0
2006-05-02 11:35:00,15.38,15.38,15.36,15.37,230100.0,10.3388,10.3388,10.3254,10.3321,230100.0
2006-05-02 11:40:00,15.37,15.38,15.36,15.37,204000.0,10.3321,10.3388,10.3254,10.3321,204000.0
2006-05-02 11:45:00,15.37,15.37,15.36,15.36,159900.0,10.3321,10.3321,10.3254,10.3254,159900.0
2006-05-02 11:50:00,15.35,15.36,15.35,15.35,130800.0,10.3187,10.3254,10.3187,10.3187,130800.0
2006-05-02 11:55:00,15.35,15.37,15.35,15.37,179400.0,10.3187,10.3321,10.3187,10.3321,179400.0
2006-05-02 12:00:00,15.37,15.37,15.35,15.36,656700.0,10.3321,10.3321,10.3187,10.3254,656700.0
2006-05-02 12:05:00,15.35,15.37,15.35,15.36,146700.0,10.3187,10.3321,10.3187,10.3254,146700.0
2006-05-02 12:10:00,15.36,15.36,15.35,15.35,266100.0,10.3254,10.3254,10.3187,10.3187,266100.0
2006-05-02 12:15:00,15.35,15.36,15.35,15.35,164400.0,10.3187,10.3254,10.3187,10.3187,164400.0
2006-05-02 12:20:00,15.35,15.36,15.35,15.35,156600.0,10.3187,10.3254,10.3187,10.3187,156600.0
2006-05-02 12:25:00,15.35,15.36,15.35,15.36,126600.0,10.3187,10.3254,10.3187,10.3254,126600.0
2006-05-02 12:30:00,15.36,15.36,15.36,15.36,91800.0,10.3254,10.3254,10.3254,10.3254,91800.0
2006-05-02 12:35:00,15.36,15.39,15.36,15.36,381900.0,10.3254,10.3456,10.3254,10.3254,381900.0
2006-05-02 12:40:00,15.36,15.36,15.35,15.35,184500.0,10.3254,10.3254,10.3187,10.3187,184500.0
2006-05-02 12:45:00,15.35,15.36,15.34,15.34,404400.0,10.3187,10.3254,10.3119,10.3119,404400.0
2006-05-02 12:50:00,15.34,15.35,15.34,15.34,195000.0,10.3119,10.3187,10.3119,10.3119,195000.0
2006-05-02 12:55:00,15.34,15.34,15.33,15.34,196500.0,10.3119,10.3119,10.3052,10.3119,196500.0
2006-05-02 13:00:00,15.35,15.35,15.34,15.34,292800.0,10.3187,10.3187,10.3119,10.3119,292800.0
2006-05-02 13:05:00,15.34,15.36,15.34,15.35,390000.0,10.3119,10.3254,10.3119,10.3187,390000.0
2006-05-02 13:10:00,15.35,15.35,15.35,15.35,445200.0,10.3187,10.3187,10.3187,10.3187,445200.0
2006-05-02 13:15:00,15.35,15.35,15.34,15.35,252900.0,10.3187,10.3187,10.3119,10.3187,252900.0
2006-05-02 13:20:00,15.35,15.36,15.35,15.36,210000.0,10.3187,10.3254,10.3187,10.3254,210000.0
2006-05-02 13:25:00,15.36,15.36,15.34,15.36,251700.0,10.3254,10.3254,10.3119,10.3254,251700.0
2006-05-02 13:30:00,15.36,15.37,15.34,15.35,316800.0,10.3254,10.3321,10.3119,10.3187,316800.0
2006-05-02 13:35:00,15.35,15.37,15.35,15.37,60300.0,10.3187,10.3321,10.3187,10.3321,60300.0
2006-05-02 13:40:00,15.37,15.39,15.37,15.37,305400.0,10.3321,10.3456,10.3321,10.3321,305400.0
2006-05-02 13:45:00,15.37,15.38,15.36,15.37,177300.0,10.3321,10.3388,10.3254,10.3321,177300.0
2006-05-02 13:50:00,15.37,15.39,15.37,15.39,312900.0,10.3321,10.3456,10.3321,10.3456,312900.0
2006-05-02 13:55:00,15.39,15.4,15.39,15.39,224700.0,10.3456,10.3523,10.3456,10.3456,224700.0
2006-05-02 14:00:00,15.39,15.41,15.39,15.41,750900.0,10.3456,10.359,10.3456,10.359,750900.0
2006-05-02 14:05:00,15.41,15.42,15.4,15.41,203700.0,10.359,10.3657,10.3523,10.359,203700.0
2006-05-02 14:10:00,15.41,15.41,15.4,15.4,174300.0,10.359,10.359,10.3523,10.3523,174300.0
2006-05-02 14:15:00,15.4,15.41,15.4,15.41,206100.0,10.3523,10.359,10.3523,10.359,206100.0
2006-05-02 14:20:00,15.41,15.42,15.41,15.42,159600.0,10.359,10.3657,10.359,10.3657,159600.0
2006-05-02 14:25:00,15.42,15.42,15.41,15.41,282600.0,10.3657,10.3657,10.359,10.359,282600.0
2006-05-02 14:30:00,15.41,15.42,15.41,15.41,858000.0,10.359,10.3657,10.359,10.359,858000.0
2006-05-02 14:35:00,15.41,15.41,15.4,15.41,145800.0,10.359,10.359,10.3523,10.359,145800.0
2006-05-02 14:40:00,15.41,15.41,15.4,15.4,309900.0,10.359,10.359,10.3523,10.3523,309900.0
2006-05-02 14:45:00,15.4,15.42,15.4,15.41,299400.0,10.3523,10.3657,10.3523,10.359,299400.0
2006-05-02 14:50:00,15.41,15.41,15.4,15.4,220800.0,10.359,10.359,10.3523,10.3523,220800.0
2006-05-02 14:55:00,15.4,15.4,15.38,15.4,613200.0,10.3523,10.3523,10.3388,10.3523,613200.0
2006-05-02 15:00:00,15.4,15.41,15.4,15.41,832500.0,10.3523,10.359,10.3523,10.359,832500.0
2006-05-02 15:05:00,15.41,15.41,15.39,15.4,244800.0,10.359,10.359,10.3456,10.3523,244800.0
2006-05-02 15:10:00,15.39,15.4,15.39,15.39,329400.0,10.3456,10.3523,10.3456,10.3456,329400.0
2006-05-02 15:15:00,15.39,15.39,15.37,15.38,373500.0,10.3456,10.3456,10.3321,10.3388,373500.0
2006-05-02 15:20:00,15.38,15.38,15.36,15.36,386100.0,10.3388,10.3388,10.3254,10.3254,386100.0
2006-05-02 15:25:00,15.37,15.38,15.36,15.37,300000.0,10.3321,10.3388,10.3254,10.3321,300000.0
2006-05-02 15:30:00,15.37,15.37,15.35,15.36,264900.0,10.3321,10.3321,10.3187,10.3254,264900.0
2006-05-02 15:35:00,15.36,15.37,15.35,15.36,483300.0,10.3254,10.3321,10.3187,10.3254,483300.0
2006-05-02 15:40:00,15.36,15.36,15.35,15.36,409200.0,10.3254,10.3254,10.3187,10.3254,409200.0
2006-05-02 15:45:00,15.36,15.37,15.35,15.36,514200.0,10.3254,10.3321,10.3187,10.3254,514200.0
2006-05-02 15:50:00,15.37,15.38,15.35,15.38,455400.0,10.3321,10.3388,10.3187,10.3388,455400.0
2006-05-02 15:55:00,15.38,15.39,15.38,15.39,709500.0,10.3388,10.3456,10.3388,10.3456,709500.0
2006-05-03 09:30:00,15.44,15.46,15.43,15.46,895800.0,10.3792,10.3926,10.3724,10.3926,895800.0
2006-05-03 09:35:00,15.46,15.47,15.44,15.47,321000.0,10.3926,10.3993,10.3792,10.3993,321000.0
2006-05-03 09:40:00,15.47,15.51,15.47,15.47,724500.0,10.3993,10.4262,10.3993,10.3993,724500.0
2006-05-03 09:45:00,15.47,15.47,15.45,15.45,672600.0,10.3993,10.3993,10.3859,10.3859,672600.0
2006-05-03 09:50:00,15.45,15.49,15.45,15.47,636900.0,10.3859,10.4128,10.3859,10.3993,636900.0
2006-05-03 09:55:00,15.47,15.49,15.46,15.49,601500.0,10.3993,10.4128,10.3926,10.4128,601500.0
2006-05-03 10:00:00,15.49,15.49,15.47,15.48,545400.0,10.4128,10.4128,10.3993,10.4061,545400.0
2006-05-03 10:05:00,15.48,15.49,15.46,15.46,312600.0,10.4061,10.4128,10.3926,10.3926,312600.0
2006-05-03 10:10:00,15.47,15.47,15.44,15.44,858900.0,10.3993,10.3993,10.3792,10.3792,858900.0
2006-05-03 10:15:00,15.45,15.49,15.44,15.48,640500.0,10.3859,10.4128,10.3792,10.4061,640500.0
2006-05-03 10:20:00,15.48,15.5,15.48,15.5,347400.0,10.4061,10.4195,10.4061,10.4195,347400.0
2006-05-03 10:25:00,15.5,15.52,15.5,15.52,561000.0,10.4195,10.4329,10.4195,10.4329,561000.0
2006-05-03 10:30:00,15.52,15.54,15.52,15.54,874200.0,10.4329,10.4464,10.4329,10.4464,874200.0
2006-05-03 10:35:00,15.54,15.56,15.54,15.56,573900.0,10.4464,10.4598,10.4464,10.4598,573900.0
2006-05-03 10:40:00,15.56,15.56,15.54,15.54,685800.0,10.4598,10.4598,10.4464,10.4464,685800.0
2006-05-03 10:45:00,15.54,15.55,15.53,15.54,329400.0,10.4464,10.4531,10.4397,10.4464,329400.0
2006-05-03 10:50:00,15.53,15.54,15.52,15.52,341400.0,10.4397,10.4464,10.4329,10.4329,341400.0
2006-05-03 10:55:00,15.52,15.53,15.51,15.52,321600.0,10.4329,10.4397,10.4262,10.4329,321600.0
2006-05-03 11:00:00,15.53,15.54,15.52,15.53,511200.0,10.4397,10.4464,10.4329,10.4397,511200.0
2006-05-03 11:05:00,15.53,15.54,15.51,15.52,299400.0,10.4397,10.4464,10.4262,10.4329,299400.0
2006-05-03 11:10:00,15.52,15.52,15.49,15.51,334200.0,10.4329,10.4329,10.4128,10.4262,334200.0
2006-05-03 11:15:00,15.51,15.52,15.5,15.51,273300.0,10.4262,10.4329,10.4195,10.4262,273300.0
2006-05-03 11:20:00,15.51,15.52,15.5,15.51,360900.0,10.4262,10.4329,10.4195,10.4262,360900.0
2006-05-03 11:25:00,15.52,15.52,15.5,15.51,381000.0,10.4329,10.4329,10.4195,10.4262,381000.0
2006-05-03 11:30:00,15.51,15.52,15.51,15.51,362700.0,10.4262,10.4329,10.4262,10.4262,362700.0
2006-05-03 11:35:00,15.51,15.51,15.49,15.51,429300.0,10.4262,10.4262,10.4128,10.4262,429300.0
2006-05-03 11:40:00,15.51,15.52,15.5,15.5,247200.0,10.4262,10.4329,10.4195,10.4195,247200.0
2006-05-03 11:45:00,15.5,15.51,15.49,15.51,265800.0,10.4195,10.4262,10.4128,10.4262,265800.0
2006-05-03 11:50:00,15.51,15.51,15.49,15.49,300000.0,10.4262,10.4262,10.4128,10.4128,300000.0
2006-05-03 11:55:00,15.49,15.51,15.49,15.5,178500.0,10.4128,10.4262,10.4128,10.4195,178500.0
2006-05-03 12:00:00,15.5,15.51,15.5,15.51,312000.0,10.4195,10.4262,10.4195,10.4262,312000.0
2006-05-03 12:05:00,15.51,15.52,15.5,15.52,267900.0,10.4262,10.4329,10.4195,10.4329,267900.0
2006-05-03 12:10:00,15.51,15.52,15.5,15.5,369900.0,10.4262,10.4329,10.4195,10.4195,369900.0
2006-05-03 12:15:00,15.5,15.52,15.5,15.51,321600.0,10.4195,10.4329,10.4195,10.4262,321600.0
2006-05-03 12:20:00,15.52,15.52,15.51,15.51,171600.0,10.4329,10.4329,10.4262,10.4262,171600.0
2006-05-03 12:25:00,15.51,15.52,15.51,15.52,202200.0,10.4262,10.4329,10.4262,10.4329,202200.0
2006-05-03 12:30:00,15.52,15.52,15.52,15.52,143100.0,10.4329,10.4329,10.4329,10.4329,143100.0
2006-05-03 12:35:00,15.52,15.53,15.51,15.52,191400.0,10.4329,10.4397,10.4262,10.4329,191400.0
2006-05-03 12:40:00,15.52,15.53,15.52,15.53,221700.0,10.4329,10.4397,10.4329,10.4397,221700.0
2006-05-03 12:45:00,15.53,15.54,15.53,15.54,210000.0,10.4397,10.4464,10.4397,10.4464,210000.0
2006-05-03 12:50:00,15.54,15.54,15.53,15.54,231000.0,10.4464,10.4464,10.4397,10.4464,231000.0
2006-05-03 12:55:00,15.54,15.54,15.53,15.53,159900.0,10.4464,10.4464,10.4397,10.4397,159900.0
2006-05-03 13:00:00,15.53,15.53,15.52,15.53,103500.0,10.4397,10.4397,10.4329,10.4397,103500.0
2006-05-03 13:05:00,15.53,15.55,15.53,15.55,228300.0,10.4397,10.4531,10.4397,10.4531,228300.0
2006-05-03 13:10:00,15.55,15.56,15.55,15.56,334200.0,10.4531,10.4598,10.4531,10.4598,334200.0
2006-05-03 13:15:00,15.56,15.56,15.55,15.55,190500.0,10.4598,10.4598,10.4531,10.4531,190500.0
2006-05-03 13:20:00,15.55,15.56,15.55,15.56,161100.0,10.4531,10.4598,10.4531,10.4598,161100.0
2006-05-03 13:25:00,15.56,15.56,15.55,15.56,184800.0,10.4598,10.4598,10.4531,10.4598,184800.0
2006-05-03 13:30:00,15.56,15.57,15.56,15.56,370200.0,10.4598,10.4666,10.4598,10.4598,370200.0
2006-05-03 13:35:00,15.56,15.57,15.56,15.57,257400.0,10.4598,10.4666,10.4598,10.4666,257400.0
2006-05-03 13:40:00,15.57,15.58,15.57,15.58,334200.0,10.4666,10.4733,10.4666,10.4733,334200.0
2006-05-03 13:45:00,15.58,15.58,15.56,15.57,326400.0,10.4733,10.4733,10.4598,10.4666,326400.0
2006-05-03 13:50:00,15.57,15.58,15.56,15.58,295200.0,10.4666,10.4733,10.4598,10.4733,295200.0
2006-05-03 13:55:00,15.58,15.58,15.57,15.58,197100.0,10.4733,10.4733,10.4666,10.4733,197100.0
2006-05-03 14:00:00,15.57,15.58,15.56,15.57,341400.0,10.4666,10.4733,10.4598,10.4666,341400.0
2006-05-03 14:05:00,15.57,15.58,15.56,15.57,381600.0,10.4666,10.4733,10.4598,10.4666,381600.0
2006-05-03 14:10:00,15.57,15.58,15.56,15.57,258300.0,10.4666,10.4733,10.4598,10.4666,258300.0
2006-05-03 14:15:00,15.57,15.58,15.57,15.57,714600.0,10.4666,10.4733,10.4666,10.4666,714600.0
2006-05-03 14:20:00,15.57,15.57,15.56,15.57,439500.0,10.4666,10.4666,10.4598,10.4666,439500.0
2006-05-03 14:25:00,15.56,15.57,15.55,15.56,287100.0,10.4598,10.4666,10.4531,10.4598,287100.0
2006-05-03 14:30:00,15.56,15.58,15.56,15.58,349200.0,10.4598,10.4733,10.4598,10.4733,349200.0
2006-05-03 14:35:00,15.58,15.59,15.58,15.58,499500.0,10.4733,10.48,10.4733,10.4733,499500.0
2006-05-03 14:40:00,15.58,15.6,15.58,15.58,308400.0,10.4733,10.4867,10.4733,10.4733,308400.0
2006-05-03 14:45:00,15.58,15.61,15.58,15.61,378000.0,10.4733,10.4934,10.4733,10.4934,378000.0
2006-05-03 14:50:00,15.61,15.61,15.59,15.59,645300.0,10.4934,10.4934,10.48,10.48,645300.0
2006-05-03 14:55:00,15.59,15.6,15.59,15.6,363600.0,10.48,10.4867,10.48,10.4867,363600.0
2006-05-03 15:00:00,15.6,15.6,15.59,15.6,411600.0,10.4867,10.4867,10.48,10.4867,411600.0
2006-05-03 15:05:00,15.6,15.6,15.59,15.6,243600.0,10.4867,10.4867,10.48,10.4867,243600.0
2006-05-03 15:10:00,15.6,15.6,15.55,15.56,435900.0,10.4867,10.4867,10.4531,10.4598,435900.0
2006-05-03 15:15:00,15.56,15.56,15.56,15.56,391500.0,10.4598,10.4598,10.4598,10.4598,391500.0
2006-05-03 15:20:00,15.56,15.57,15.54,15.54,491700.0,10.4598,10.4666,10.4464,10.4464,491700.0
2006-05-03 15:25:00,15.54,15.56,15.54,15.56,677700.0,10.4464,10.4598,10.4464,10.4598,677700.0
2006-05-03 15:30:00,15.56,15.59,15.56,15.57,910500.0,10.4598,10.48,10.4598,10.4666,910500.0
2006-05-03 15:35:00,15.57,15.58,15.56,15.56,578100.0,10.4666,10.4733,10.4598,10.4598,578100.0
2006-05-03 15:40:00,15.56,15.56,15.54,15.55,678600.0,10.4598,10.4598,10.4464,10.4531,678600.0
2006-05-03 15:45:00,15.56,15.56,15.54,15.54,858000.0,10.4598,10.4598,10.4464,10.4464,858000.0
2006-05-03 15:50:00,15.54,15.54,15.53,15.54,890400.0,10.4464,10.4464,10.4397,10.4464,890400.0
2006-05-03 15:55:00,15.54,15.56,15.54,15.56,835800.0,10.4464,10.4598,10.4464,10.4598,835800.0
2006-05-04 09:30:00,15.64,15.66,15.57,15.57,923100.0,10.5136,10.5271,10.4666,10.4666,923100.0
2006-05-04 09:35:00,15.58,15.58,15.55,15.56,821700.0,10.4733,10.4733,10.4531,10.4598,821700.0
2006-05-04 09:40:00,15.56,15.57,15.54,15.56,559200.0,10.4598,10.4666,10.4464,10.4598,559200.0
2006-05-04 09:45:00,15.56,15.59,15.56,15.58,544800.0,10.4598,10.48,10.4598,10.4733,544800.0
2006-05-04 09:50:00,15.58,15.6,15.58,15.6,538500.0,10.4733,10.4867,10.4733,10.4867,538500.0
2006-05-04 09:55:00,15.59,15.61,15.59,15.59,486900.0,10.48,10.4934,10.48,10.48,486900.0
2006-05-04 10:00:00,15.6,15.6,15.58,15.59,522600.0,10.4867,10.4867,10.4733,10.48,522600.0
2006-05-04 10:05:00,15.59,15.6,15.54,15.55,645600.0,10.48,10.4867,10.4464,10.4531,645600.0
2006-05-04 10:10:00,15.55,15.55,15.45,15.45,880200.0,10.4531,10.4531,10.3859,10.3859,880200.0
2006-05-04 10:15:00,15.45,15.49,15.45,15.47,913500.0,10.3859,10.4128,10.3859,10.3993,913500.0
2006-05-04 10:20:00,15.47,15.47,15.39,15.41,1028400.0,10.3993,10.3993,10.3456,10.359,1028400.0
2006-05-04 10:25:00,15.41,15.41,15.39,15.4,554400.0,10.359,10.359,10.3456,10.3523,554400.0
2006-05-04 10:30:00,15.4,15.41,15.4,15.4,531900.0,10.3523,10.359,10.3523,10.3523,531900.0
2006-05-04 10:35:00,15.4,15.4,15.37,15.39,621000.0,10.3523,10.3523,10.3321,10.3456,621000.0
2006-05-04 10:40:00,15.39,15.4,15.39,15.4,544500.0,10.3456,10.3523,10.3456,10.3523,544500.0
2006-05-04 10:45:00,15.4,15.44,15.4,15.44,468300.0,10.3523,10.3792,10.3523,10.3792,468300.0
2006-05-04 10:50:00,15.44,15.45,15.42,15.45,556500.0,10.3792,10.3859,10.3657,10.3859,556500.0
2006-05-04 10:55:00,15.45,15.49,15.44,15.47,683700.0,10.3859,10.4128,10.3792,10.3993,683700.0
2006-05-04 11:00:00,15.47,15.5,15.47,15.48,811500.0,10.3993,10.4195,10.3993,10.4061,811500.0
2006-05-04 11:05:00,15.48,15.49,15.46,15.46,307200.0,10.4061,10.4128,10.3926,10.3926,307200.0
2006-05-04 11:10:00,15.46,15.48,15.46,15.47,143700.0,10.3926,10.4061,10.3926,10.3993,143700.0
2006-05-04 11:15:00,15.47,15.49,15.47,15.49,163800.0,10.3993,10.4128,10.3993,10.4128,163800.0
2006-05-04 11:20:00,15.49,15.53,15.49,15.51,385500.0,10.4128,10.4397,10.4128,10.4262,385500.0
2006-05-04 11:25:00,15.52,15.56,15.51,15.55,455100.0,10.4329,10.4598,10.4262,10.4531,455100.0
2006-05-04 11:30:00,15.55,15.57,15.54,15.54,488700.0,10.4531,10.4666,10.4464,10.4464,488700.0
2006-05-04 11:35:00,15.54,15.54,15.52,15.52,255000.0,10.4464,10.4464,10.4329,10.4329,255000.0
2006-05-04 11:40:00,15.52,15.53,15.51,15.52,231900.0,10.4329,10.4397,10.4262,10.4329,231900.0
2006-05-04 11:45:00,15.52,15.54,15.52,15.54,393300.0,10.4329,10.4464,10.4329,10.4464,393300.0
2006-05-04 11:50:00,15.54,15.54,15.52,15.53,167100.0,10.4464,10.4464,10.4329,10.4397,167100.0
2006-05-04 11:55:00,15.53,15.54,15.53,15.54,118800.0,10.4397,10.4464,10.4397,10.4464,118800.0
2006-05-04 12:00:00,15.54,15.54,15.52,15.53,185400.0,10.4464,10.4464,10.4329,10.4397,185400.0
2006-05-04 12:05:00,15.54,15.56,15.53,15.55,329100.0,10.4464,10.4598,10.4397,10.4531,329100.0
2006-05-04 12:10:00,15.54,15.56,15.54,15.55,189600.0,10.4464,10.4598,10.4464,10.4531,189600.0
2006-05-04 12:15:00,15.56,15.56,15.53,15.54,274500.0,10.4598,10.4598,10.4397,10.4464,274500.0
2006-05-04 12:20:00,15.54,15.55,15.53,15.54,169800.0,10.4464,10.4531,10.4397,10.4464,169800.0
2006-05-04 12:25:00,15.54,15.55,15.53,15.53,133500.0,10.4464,10.4531,10.4397,10.4397,133500.0
2006-05-04 12:30:00,15.53,15.53,15.51,15.52,176700.0,10.4397,10.4397,10.4262,10.4329,176700.0
2006-05-04 12:35:00,15.52,15.54,15.52,15.54,167100.0,10.4329,10.4464,10.4329,10.4464,167100.0
2006-05-04 12:40:00,15.54,15.56,15.54,15.56,291300.0,10.4464,10.4598,10.4464,10.4598,291300.0
2006-05-04 12:45:00,15.57,15.59,15.57,15.59,501000.0,10.4666,10.48,10.4666,10.48,501000.0
2006-05-04 12:50:00,15.59,15.59,15.57,15.57,144600.0,10.48,10.48,10.4666,10.4666,144600.0
2006-05-04 12:55:00,15.57,15.58,15.57,15.57,113100.0,10.4666,10.4733,10.4666,10.4666,113100.0
2006-05-04 13:00:00,15.58,15.58,15.57,15.58,138900.0,10.4733,10.4733,10.4666,10.4733,138900.0
2006-05-04 13:05:00,15.58,15.59,15.57,15.57,176700.0,10.4733,10.48,10.4666,10.4666,176700.0
2006-05-04 13:10:00,15.57,15.57,15.56,15.56,201300.0,10.4666,10.4666,10.4598,10.4598,201300.0
2006-05-04 13:15:00,15.56,15.56,15.55,15.56,111900.0,10.4598,10.4598,10.4531,10.4598,111900.0
2006-05-04 13:20:00,15.56,15.56,15.53,15.53,152100.0,10.4598,10.4598,10.4397,10.4397,152100.0
2006-05-04 13:25:00,15.52,15.53,15.52,15.52,150000.0,10.4329,10.4397,10.4329,10.4329,150000.0
2006-05-04 13:30:00,15.52,15.53,15.51,15.51,96600.0,10.4329,10.4397,10.4262,10.4262,96600.0
2006-05-04 13:35:00,15.51,15.52,15.51,15.51,77700.0,10.4262,10.4329,10.4262,10.4262,77700.0
2006-05-04 13:40:00,15.51,15.51,15.51,15.51,123000.0,10.4262,10.4262,10.4262,10.4262,123000.0
2006-05-04 13:45:00,15.51,15.52,15.5,15.5,469200.0,10.4262,10.4329,10.4195,10.4195,469200.0
2006-05-04 13:50:00,15.5,15.5,15.49,15.49,172800.0,10.4195,10.4195,10.4128,10.4128,172800.0
2006-05-04 13:55:00,15.49,15.49,15.48,15.49,220500.0,10.4128,10.4128,10.4061,10.4128,220500.0
2006-05-04 14:00:00,15.49,15.5,15.48,15.48,314100.0,10.4128,10.4195,10.4061,10.4061,314100.0
2006-05-04 14:05:00,15.48,15.49,15.48,15.49,117000.0,10.4061,10.4128,10.4061,10.4128,117000.0
2006-05-04 14:10:00,15.49,15.51,15.49,15.49,392700.0,10.4128,10.4262,10.4128,10.4128,392700.0
2006-05-04 14:15:00,15.5,15.5,15.49,15.5,137700.0,10.4195,10.4195,10.4128,10.4195,137700.0
2006-05-04 14:20:00,15.5,15.5,15.48,15.48,142800.0,10.4195,10.4195,10.4061,10.4061,142800.0
2006-05-04 14:25:00,15.48,15.49,15.48,15.48,151500.0,10.4061,10.4128,10.4061,10.4061,151500.0
2006-05-04 14:30:00,15.48,15.49,15.47,15.48,72600.0,10.4061,10.4128,10.3993,10.4061,72600.0
2006-05-04 14:35:00,15.48,15.48,15.48,15.48,90000.0,10.4061,10.4061,10.4061,10.4061,90000.0
2006-05-04 14:40:00,15.48,15.48,15.47,15.48,84600.0,10.4061,10.4061,10.3993,10.4061,84600.0
2006-05-04 14:45:00,15.48,15.49,15.47,15.48,171900.0,10.4061,10.4128,10.3993,10.4061,171900.0
2006-05-04 14:50:00,15.48,15.49,15.47,15.48,275700.0,10.4061,10.4128,10.3993,10.4061,275700.0
2006-05-04 14:55:00,15.48,15.49,15.47,15.48,132600.0,10.4061,10.4128,10.3993,10.4061,132600.0
2006-05-04 15:00:00,15.48,15.49,15.48,15.48,165300.0,10.4061,10.4128,10.4061,10.4061,165300.0
2006-05-04 15:05:00,15.48,15.48,15.46,15.46,441300.0,10.4061,10.4061,10.3926,10.3926,441300.0
2006-05-04 15:10:00,15.47,15.47,15.44,15.46,405600.0,10.3993,10.3993,10.3792,10.3926,405600.0
2006-05-04 15:15:00,15.46,15.47,15.45,15.46,436500.0,10.3926,10.3993,10.3859,10.3926,436500.0
2006-05-04 15:20:00,15.46,15.47,15.45,15.46,313200.0,10.3926,10.3993,10.3859,10.3926,313200.0
2006-05-04 15:25:00,15.46,15.46,15.44,15.45,417000.0,10.3926,10.3926,10.3792,10.3859,417000.0
2006-05-04 15:30:00,15.45,15.45,15.43,15.44,550500.0,10.3859,10.3859,10.3724,10.3792,550500.0
2006-05-04 15:35:00,15.44,15.45,15.44,15.45,705300.0,10.3792,10.3859,10.3792,10.3859,705300.0
2006-05-04 15:40:00,15.45,15.46,15.44,15.46,520200.0,10.3859,10.3926,10.3792,10.3926,520200.0
2006-05-04 15:45:00,15.46,15.46,15.44,15.46,789300.0,10.3926,10.3926,10.3792,10.3926,789300.0
2006-05-04 15:50:00,15.46,15.47,15.46,15.47,745800.0,10.3926,10.3993,10.3926,10.3993,745800.0
2006-05-04 15:55:00,15.47,15.48,15.46,15.46,1107000.0,10.3993,10.4061,10.3926,10.3926,1107000.0
2006-05-05 09:30:00,15.53,15.58,15.51,15.52,602100.0,10.4397,10.4733,10.4262,10.4329,602100.0
2006-05-05 09:35:00,15.53,15.56,15.52,15.54,348600.0,10.4397,10.4598,10.4329,10.4464,348600.0
2006-05-05 09:40:00,15.54,15.55,15.52,15.54,161700.0,10.4464,10.4531,10.4329,10.4464,161700.0
2006-05-05 09:45:00,15.54,15.56,15.53,15.56,540900.0,10.4464,10.4598,10.4397,10.4598,540900.0
2006-05-05 09:50:00,15.56,15.56,15.52,15.53,275400.0,10.4598,10.4598,10.4329,10.4397,275400.0
2006-05-05 09:55:00,15.53,15.55,15.52,15.54,369300.0,10.4397,10.4531,10.4329,10.4464,369300.0
2006-05-05 10:00:00,15.55,15.55,15.52,15.52,233100.0,10.4531,10.4531,10.4329,10.4329,233100.0
2006-05-05 10:05:00,15.52,15.53,15.51,15.52,271800.0,10.4329,10.4397,10.4262,10.4329,271800.0
2006-05-05 10:10:00,15.52,15.55,15.51,15.55,252000.0,10.4329,10.4531,10.4262,10.4531,252000.0
2006-05-05 10:15:00,15.55,15.55,15.53,15.55,242400.0,10.4531,10.4531,10.4397,10.4531,242400.0
2006-05-05 10:20:00,15.55,15.55,15.53,15.55,253500.0,10.4531,10.4531,10.4397,10.4531,253500.0
2006-05-05 10:25:00,15.55,15.56,15.53,15.54,269700.0,10.4531,10.4598,10.4397,10.4464,269700.0
2006-05-05 10:30:00,15.54,15.56,15.54,15.56,336300.0,10.4464,10.4598,10.4464,10.4598,336300.0
2006-05-05 10:35:00,15.55,15.58,15.55,15.56,183600.0,10.4531,10.4733,10.4531,10.4598,183600.0
2006-05-05 10:40:00,15.56,15.57,15.56,15.57,87900.0,10.4598,10.4666,10.4598,10.4666,87900.0
2006-05-05 10:45:00,15.57,15.58,15.56,15.58,126000.0,10.4666,10.4733,10.4598,10.4733,126000.0
2006-05-05 10:50:00,15.58,15.58,15.57,15.57,167700.0,10.4733,10.4733,10.4666,10.4666,167700.0
2006-05-05 10:55:00,15.57,15.6,15.57,15.6,393000.0,10.4666,10.4867,10.4666,10.4867,393000.0
2006-05-05 11:00:00,15.6,15.6,15.59,15.59,125700.0,10.4867,10.4867,10.48,10.48,125700.0
2006-05-05 11:05:00,15.59,15.6,15.58,15.59,213300.0,10.48,10.4867,10.4733,10.48,213300.0
2006-05-05 11:10:00,15.59,15.6,15.59,15.59,169500.0,10.48,10.4867,10.48,10.48,169500.0
2006-05-05 11:15:00,15.59,15.6,15.58,15.59,133500.0,10.48,10.4867,10.4733,10.48,133500.0
2006-05-05 11:20:00,15.59,15.6,15.59,15.6,142200.0,10.48,10.4867,10.48,10.4867,142200.0
2006-05-05 11:25:00,15.6,15.6,15.59,15.6,189000.0,10.4867,10.4867,10.48,10.4867,189000.0
2006-05-05 11:30:00,15.59,15.6,15.59,15.59,373800.0,10.48,10.4867,10.48,10.48,373800.0
2006-05-05 11:35:00,15.59,15.62,15.59,15.62,289500.0,10.48,10.5002,10.48,10.5002,289500.0
2006-05-05 11:40:00,15.62,15.65,15.62,15.64,745200.0,10.5002,10.5203,10.5002,10.5136,745200.0
2006-05-05 11:45:00,15.64,15.66,15.63,15.66,290700.0,10.5136,10.5271,10.5069,10.5271,290700.0
2006-05-05 11:50:00,15.66,15.66,15.65,15.66,428400.0,10.5271,10.5271,10.5203,10.5271,428400.0
2006-05-05 11:55:00,15.66,15.66,15.65,15.66,195900.0,10.5271,10.5271,10.5203,10.5271,195900.0
2006-05-05 12:00:00,15.66,15.66,15.65,15.65,496500.0,10.5271,10.5271,10.5203,10.5203,496500.0
2006-05-05 12:05:00,15.65,15.67,15.65,15.67,502500.0,10.5203,10.5338,10.5203,10.5338,502500.0
2006-05-05 12:10:00,15.67,15.68,15.66,15.66,458700.0,10.5338,10.5405,10.5271,10.5271,458700.0
2006-05-05 12:15:00,15.66,15.67,15.66,15.67,235500.0,10.5271,10.5338,10.5271,10.5338,235500.0
2006-05-05 12:20:00,15.67,15.67,15.66,15.66,248100.0,10.5338,10.5338,10.5271,10.5271,248100.0
2006-05-05 12:25:00,15.67,15.67,15.66,15.66,243900.0,10.5338,10.5338,10.5271,10.5271,243900.0
2006-05-05 12:30:00,15.66,15.66,15.65,15.65,900600.0,10.5271,10.5271,10.5203,10.5203,900600.0
2006-05-05 12:35:00,15.65,15.65,15.64,15.64,151800.0,10.5203,10.5203,10.5136,10.5136,151800.0
2006-05-05 12:40:00,15.64,15.65,15.63,15.64,141900.0,10.5136,10.5203,10.5069,10.5136,141900.0
2006-05-05 12:45:00,15.64,15.64,15.63,15.63,122400.0,10.5136,10.5136,10.5069,10.5069,122400.0
2006-05-05 12:50:00,15.63,15.65,15.62,15.64,148200.0,10.5069,10.5203,10.5002,10.5136,148200.0
2006-05-05 12:55:00,15.64,15.64,15.63,15.63,128700.0,10.5136,10.5136,10.5069,10.5069,128700.0
2006-05-05 13:00:00,15.63,15.64,15.63,15.63,360900.0,10.5069,10.5136,10.5069,10.5069,360900.0
2006-05-05 13:05:00,15.63,15.65,15.63,15.64,124500.0,10.5069,10.5203,10.5069,10.5136,124500.0
2006-05-05 13:10:00,15.65,15.66,15.64,15.65,142500.0,10.5203,10.5271,10.5136,10.5203,142500.0
2006-05-05 13:15:00,15.65,15.65,15.64,15.64,100500.0,10.5203,10.5203,10.5136,10.5136,100500.0
2006-05-05 13:20:00,15.64,15.65,15.64,15.65,192600.0,10.5136,10.5203,10.5136,10.5203,192600.0
2006-05-05 13:25:00,15.65,15.65,15.64,15.65,126900.0,10.5203,10.5203,10.5136,10.5203,126900.0
2006-05-05 13:30:00,15.65,15.67,15.65,15.66,428100.0,10.5203,10.5338,10.5203,10.5271,428100.0
2006-05-05 13:35:00,15.66,15.67,15.66,15.67,287400.0,10.5271,10.5338,10.5271,10.5338,287400.0
2006-05-05 13:40:00,15.67,15.67,15.66,15.67,236100.0,10.5338,10.5338,10.5271,10.5338,236100.0
2006-05-05 13:45:00,15.67,15.69,15.67,15.69,239100.0,10.5338,10.5472,10.5338,10.5472,239100.0
2006-05-05 13:50:00,15.68,15.7,15.68,15.7,504000.0,10.5405,10.5539,10.5405,10.5539,504000.0
2006-05-05 13:55:00,15.7,15.71,15.7,15.7,249000.0,10.5539,10.5607,10.5539,10.5539,249000.0
2006-05-05 14:00:00,15.7,15.71,15.68,15.68,187200.0,10.5539,10.5607,10.5405,10.5405,187200.0
2006-05-05 14:05:00,15.68,15.71,15.68,15.7,318000.0,10.5405,10.5607,10.5405,10.5539,318000.0
2006-05-05 14:10:00,15.71,15.73,15.7,15.72,727800.0,10.5607,10.5741,10.5539,10.5674,727800.0
2006-05-05 14:15:00,15.73,15.73,15.71,15.71,397500.0,10.5741,10.5741,10.5607,10.5607,397500.0
2006-05-05 14:20:00,15.71,15.72,15.7,15.72,353100.0,10.5607,10.5674,10.5539,10.5674,353100.0
2006-05-05 14:25:00,15.72,15.72,15.71,15.72,219600.0,10.5674,10.5674,10.5607,10.5674,219600.0
2006-05-05 14:30:00,15.71,15.72,15.71,15.72,344100.0,10.5607,10.5674,10.5607,10.5674,344100.0
2006-05-05 14:35:00,15.72,15.73,15.72,15.73,512700.0,10.5674,10.5741,10.5674,10.5741,512700.0
2006-05-05 14:40:00,15.73,15.74,15.73,15.74,368400.0,10.5741,10.5808,10.5741,10.5808,368400.0
2006-05-05 14:45:00,15.74,15.77,15.74,15.76,458700.0,10.5808,10.601,10.5808,10.5943,458700.0
2006-05-05 14:50:00,15.76,15.76,15.74,15.74,281700.0,10.5943,10.5943,10.5808,10.5808,281700.0
2006-05-05 14:55:00,15.74,15.74,15.73,15.73,246300.0,10.5808,10.5808,10.5741,10.5741,246300.0
2006-05-05 15:00:00,15.73,15.73,15.72,15.73,321000.0,10.5741,10.5741,10.5674,10.5741,321000.0
2006-05-05 15:05:00,15.73,15.74,15.72,15.73,320700.0,10.5741,10.5808,10.5674,10.5741,320700.0
2006-05-05 15:10:00,15.74,15.75,15.73,15.75,348300.0,10.5808,10.5876,10.5741,10.5876,348300.0
2006-05-05 15:15:00,15.75,15.75,15.73,15.74,531600.0,10.5876,10.5876,10.5741,10.5808,531600.0
2006-05-05 15:20:00,15.74,15.74,15.72,15.73,242400.0,10.5808,10.5808,10.5674,10.5741,242400.0
2006-05-05 15:25:00,15.73,15.74,15.72,15.73,280200.0,10.5741,10.5808,10.5674,10.5741,280200.0
2006-05-05 15:30:00,15.73,15.75,15.72,15.74,485400.0,10.5741,10.5876,10.5674,10.5808,485400.0
2006-05-05 15:35:00,15.73,15.76,15.73,15.76,422700.0,10.5741,10.5943,10.5741,10.5943,422700.0
2006-05-05 15:40:00,15.76,15.78,15.75,15.77,726000.0,10.5943,10.6077,10.5876,10.601,726000.0
2006-05-05 15:45:00,15.77,15.78,15.75,15.76,507600.0,10.601,10.6077,10.5876,10.5943,507600.0
2006-05-05 15:50:00,15.76,15.78,15.76,15.77,639000.0,10.5943,10.6077,10.5943,10.601,639000.0
2006-05-05 15:55:00,15.77,15.77,15.75,15.75,837000.0,10.601,10.601,10.5876,10.5876,837000.0
2006-05-08 09:30:00,15.75,15.75,15.72,15.75,550500.0,10.5876,10.5876,10.5674,10.5876,550500.0
2006-05-08 09:35:00,15.74,15.75,15.7,15.73,457500.0,10.5808,10.5876,10.5539,10.5741,457500.0
2006-05-08 09:40:00,15.74,15.78,15.73,15.76,404700.0,10.5808,10.6077,10.5741,10.5943,404700.0
2006-05-08 09:45:00,15.76,15.77,15.73,15.74,504000.0,10.5943,10.601,10.5741,10.5808,504000.0
2006-05-08 09:50:00,15.74,15.81,15.74,15.81,555900.0,10.5808,10.6279,10.5808,10.6279,555900.0
2006-05-08 09:55:00,15.81,15.86,15.81,15.86,1350000.0,10.6279,10.6615,10.6279,10.6615,1350000.0
2006-05-08 10:00:00,15.86,15.86,15.83,15.84,536100.0,10.6615,10.6615,10.6413,10.6481,536100.0
2006-05-08 10:05:00,15.84,15.89,15.84,15.89,557400.0,10.6481,10.6817,10.6481,10.6817,557400.0
2006-05-08 10:10:00,15.89,15.97,15.89,15.96,855900.0,10.6817,10.7354,10.6817,10.7287,855900.0
2006-05-08 10:15:00,15.97,15.97,15.9,15.9,1179600.0,10.7354,10.7354,10.6884,10.6884,1179600.0
2006-05-08 10:20:00,15.9,15.91,15.89,15.89,504000.0,10.6884,10.6951,10.6817,10.6817,504000.0
2006-05-08 10:25:00,15.89,15.92,15.89,15.91,642600.0,10.6817,10.7018,10.6817,10.6951,642600.0
2006-05-08 10:30:00,15.91,15.92,15.9,15.91,369600.0,10.6951,10.7018,10.6884,10.6951,369600.0
2006-05-08 10:35:00,15.91,15.92,15.91,15.92,354900.0,10.6951,10.7018,10.6951,10.7018,354900.0
2006-05-08 10:40:00,15.92,15.93,15.9,15.9,483900.0,10.7018,10.7086,10.6884,10.6884,483900.0
2006-05-08 10:45:00,15.9,15.9,15.87,15.87,814500.0,10.6884,10.6884,10.6682,10.6682,814500.0
2006-05-08 10:50:00,15.87,15.87,15.86,15.87,345000.0,10.6682,10.6682,10.6615,10.6682,345000.0
2006-05-08 10:55:00,15.87,15.87,15.85,15.85,411900.0,10.6682,10.6682,10.6548,10.6548,411900.0
2006-05-08 11:00:00,15.85,15.88,15.85,15.87,363900.0,10.6548,10.6749,10.6548,10.6682,363900.0
2006-05-08 11:05:00,15.87,15.88,15.86,15.86,223500.0,10.6682,10.6749,10.6615,10.6615,223500.0
2006-05-08 11:10:00,15.86,15.87,15.85,15.86,353400.0,10.6615,10.6682,10.6548,10.6615,353400.0
2006-05-08 11:15:00,15.86,15.87,15.86,15.86,228900.0,10.6615,10.6682,10.6615,10.6615,228900.0
2006-05-08 11:20:00,15.86,15.88,15.86,15.87,179100.0,10.6615,10.6749,10.6615,10.6682,179100.0
2006-05-08 11:25:00,15.87,15.89,15.87,15.88,546000.0,10.6682,10.6817,10.6682,10.6749,546000.0
2006-05-08 11:30:00,15.88,15.89,15.87,15.88,197700.0,10.6749,10.6817,10.6682,10.6749,197700.0
2006-05-08 11:35:00,15.88,15.89,15.87,15.88,354000.0,10.6749,10.6817,10.6682,10.6749,354000.0
2006-05-08 11:40:00,15.87,15.88,15.86,15.86,189000.0,10.6682,10.6749,10.6615,10.6615,189000.0
2006-05-08 11:45:00,15.87,15.87,15.86,15.86,124200.0,10.6682,10.6682,10.6615,10.6615,124200.0
2006-05-08 11:50:00,15.86,15.86,15.86,15.86,148200.0,10.6615,10.6615,10.6615,10.6615,148200.0
2006-05-08 11:55:00,15.86,15.86,15.82,15.82,344700.0,10.6615,10.6615,10.6346,10.6346,344700.0
2006-05-08 12:00:00,15.83,15.87,15.82,15.87,232200.0,10.6413,10.6682,10.6346,10.6682,232200.0
2006-05-08 12:05:00,15.87,15.87,15.85,15.86,207600.0,10.6682,10.6682,10.6548,10.6615,207600.0
2006-05-08 12:10:00,15.85,15.86,15.82,15.83,222900.0,10.6548,10.6615,10.6346,10.6413,222900.0
2006-05-08 12:15:00,15.83,15.86,15.83,15.85,178800.0,10.6413,10.6615,10.6413,10.6548,178800.0
2006-05-08 12:20:00,15.85,15.87,15.85,15.86,264000.0,10.6548,10.6682,10.6548,10.6615,264000.0
2006-05-08 12:25:00,15.86,15.86,15.85,15.86,135600.0,10.6615,10.6615,10.6548,10.6615,135600.0
2006-05-08 12:30:00,15.85,15.87,15.84,15.87,135600.0,10.6548,10.6682,10.6481,10.6682,135600.0
2006-05-08 12:35:00,15.87,15.88,15.86,15.86,409800.0,10.6682,10.6749,10.6615,10.6615,409800.0
2006-05-08 12:40:00,15.86,15.86,15.85,15.85,326100.0,10.6615,10.6615,10.6548,10.6548,326100.0
2006-05-08 12:45:00,15.85,15.85,15.84,15.84,225600.0,10.6548,10.6548,10.6481,10.6481,225600.0
2006-05-08 12:50:00,15.84,15.85,15.84,15.85,191700.0,10.6481,10.6548,10.6481,10.6548,191700.0
2006-05-08 12:55:00,15.85,15.86,15.84,15.85,258000.0,10.6548,10.6615,10.6481,10.6548,258000.0
2006-05-08 13:00:00,15.85,15.85,15.84,15.85,322500.0,10.6548,10.6548,10.6481,10.6548,322500.0
2006-05-08 13:05:00,15.85,15.86,15.85,15.85,99600.0,10.6548,10.6615,10.6548,10.6548,99600.0
2006-05-08 13:10:00,15.85,15.86,15.85,15.85,127800.0,10.6548,10.6615,10.6548,10.6548,127800.0
2006-05-08 13:15:00,15.85,15.85,15.84,15.84,91800.0,10.6548,10.6548,10.6481,10.6481,91800.0
2006-05-08 13:20:00,15.84,15.86,15.84,15.86,179400.0,10.6481,10.6615,10.6481,10.6615,179400.0
2006-05-08 13:25:00,15.85,15.87,15.85,15.86,143100.0,10.6548,10.6682,10.6548,10.6615,143100.0
2006-05-08 13:30:00,15.86,15.88,15.86,15.88,204300.0,10.6615,10.6749,10.6615,10.6749,204300.0
2006-05-08 13:35:00,15.88,15.89,15.87,15.89,222600.0,10.6749,10.6817,10.6682,10.6817,222600.0
2006-05-08 13:40:00,15.89,15.89,15.88,15.89,179400.0,10.6817,10.6817,10.6749,10.6817,179400.0
2006-05-08 13:45:00,15.88,15.89,15.88,15.88,204300.0,10.6749,10.6817,10.6749,10.6749,204300.0
2006-05-08 13:50:00,15.88,15.9,15.88,15.89,220200.0,10.6749,10.6884,10.6749,10.6817,220200.0
2006-05-08 13:55:00,15.89,15.89,15.88,15.88,82500.0,10.6817,10.6817,10.6749,10.6749,82500.0
2006-05-08 14:00:00,15.88,15.9,15.88,15.89,187200.0,10.6749,10.6884,10.6749,10.6817,187200.0
2006-05-08 14:05:00,15.89,15.9,15.89,15.9,249300.0,10.6817,10.6884,10.6817,10.6884,249300.0
2006-05-08 14:10:00,15.9,15.92,15.9,15.92,453600.0,10.6884,10.7018,10.6884,10.7018,453600.0
2006-05-08 14:15:00,15.92,15.95,15.92,15.93,800400.0,10.7018,10.722,10.7018,10.7086,800400.0
2006-05-08 14:20:00,15.93,15.93,15.91,15.92,311100.0,10.7086,10.7086,10.6951,10.7018,311100.0
2006-05-08 14:25:00,15.92,15.92,15.91,15.92,191700.0,10.7018,10.7018,10.6951,10.7018,191700.0
2006-05-08 14:30:00,15.92,15.92,15.91,15.91,208200.0,10.7018,10.7018,10.6951,10.6951,208200.0
2006-05-08 14:35:00,15.92,15.93,15.92,15.93,174000.0,10.7018,10.7086,10.7018,10.7086,174000.0
2006-05-08 14:40:00,15.92,15.93,15.92,15.93,222900.0,10.7018,10.7086,10.7018,10.7086,222900.0
2006-05-08 14:45:00,15.92,15.93,15.91,15.91,416100.0,10.7018,10.7086,10.6951,10.6951,416100.0
2006-05-08 14:50:00,15.91,15.91,15.88,15.89,321300.0,10.6951,10.6951,10.6749,10.6817,321300.0
2006-05-08 14:55:00,15.89,15.89,15.88,15.89,228300.0,10.6817,10.6817,10.6749,10.6817,228300.0
2006-05-08 15:00:00,15.88,15.89,15.88,15.88,153900.0,10.6749,10.6817,10.6749,10.6749,153900.0
2006-05-08 15:05:00,15.88,15.88,15.87,15.87,230100.0,10.6749,10.6749,10.6682,10.6682,230100.0
2006-05-08 15:10:00,15.87,15.88,15.87,15.87,514500.0,10.6682,10.6749,10.6682,10.6682,514500.0
2006-05-08 15:15:00,15.87,15.87,15.85,15.86,663000.0,10.6682,10.6682,10.6548,10.6615,663000.0
2006-05-08 15:20:00,15.86,15.86,15.84,15.85,183000.0,10.6615,10.6615,10.6481,10.6548,183000.0
2006-05-08 15:25:00,15.85,15.85,15.84,15.85,222900.0,10.6548,10.6548,10.6481,10.6548,222900.0
2006-05-08 15:30:00,15.85,15.88,15.85,15.87,602400.0,10.6548,10.6749,10.6548,10.6682,602400.0
2006-05-08 15:35:00,15.88,15.88,15.86,15.86,366300.0,10.6749,10.6749,10.6615,10.6615,366300.0
2006-05-08 15:40:00,15.87,15.88,15.85,15.85,309600.0,10.6682,10.6749,10.6548,10.6548,309600.0
2006-05-08 15:45:00,15.85,15.85,15.82,15.82,548100.0,10.6548,10.6548,10.6346,10.6346,548100.0
2006-05-08 15:50:00,15.82,15.85,15.82,15.85,712500.0,10.6346,10.6548,10.6346,10.6548,712500.0
2006-05-08 15:55:00,15.84,15.86,15.84,15.86,689100.0,10.6481,10.6615,10.6481,10.6615,689100.0
2006-05-09 09:30:00,15.9,15.95,15.86,15.94,956700.0,10.6884,10.722,10.6615,10.7153,956700.0
2006-05-09 09:35:00,15.95,15.96,15.92,15.96,558300.0,10.722,10.7287,10.7018,10.7287,558300.0
2006-05-09 09:40:00,15.96,16.0,15.95,16.0,1125900.0,10.7287,10.7556,10.722,10.7556,1125900.0
2006-05-09 09:45:00,16.0,16.06,15.99,16.04,1865100.0,10.7556,10.7959,10.7489,10.7825,1865100.0
2006-05-09 09:50:00,16.04,16.05,16.01,16.03,638400.0,10.7825,10.7892,10.7623,10.7758,638400.0
2006-05-09 09:55:00,16.03,16.05,16.02,16.02,824700.0,10.7758,10.7892,10.7691,10.7691,824700.0
2006-05-09 10:00:00,16.01,16.02,15.98,15.99,672900.0,10.7623,10.7691,10.7422,10.7489,672900.0
2006-05-09 10:05:00,15.99,16.02,15.98,16.01,996900.0,10.7489,10.7691,10.7422,10.7623,996900.0
2006-05-09 10:10:00,16.01,16.03,15.99,16.0,406200.0,10.7623,10.7758,10.7489,10.7556,406200.0
2006-05-09 10:15:00,16.0,16.0,15.99,15.99,291300.0,10.7556,10.7556,10.7489,10.7489,291300.0
2006-05-09 10:20:00,15.99,15.99,15.98,15.98,680400.0,10.7489,10.7489,10.7422,10.7422,680400.0
2006-05-09 10:25:00,15.98,15.99,15.98,15.99,1304100.0,10.7422,10.7489,10.7422,10.7489,1304100.0
2006-05-09 10:30:00,15.99,15.99,15.97,15.97,405300.0,10.7489,10.7489,10.7354,10.7354,405300.0
2006-05-09 10:35:00,15.97,15.98,15.97,15.98,266700.0,10.7354,10.7422,10.7354,10.7422,266700.0
2006-05-09 10:40:00,15.98,15.98,15.97,15.97,663300.0,10.7422,10.7422,10.7354,10.7354,663300.0
2006-05-09 10:45:00,15.96,15.97,15.96,15.97,321600.0,10.7287,10.7354,10.7287,10.7354,321600.0
2006-05-09 10:50:00,15.97,15.98,15.97,15.98,189300.0,10.7354,10.7422,10.7354,10.7422,189300.0
2006-05-09 10:55:00,15.98,15.99,15.97,15.97,430500.0,10.7422,10.7489,10.7354,10.7354,430500.0
2006-05-09 11:00:00,15.97,15.98,15.97,15.97,337500.0,10.7354,10.7422,10.7354,10.7354,337500.0
2006-05-09 11:05:00,15.97,15.98,15.97,15.97,177000.0,10.7354,10.7422,10.7354,10.7354,177000.0
2006-05-09 11:10:00,15.97,15.99,15.97,15.97,261600.0,10.7354,10.7489,10.7354,10.7354,261600.0
2006-05-09 11:15:00,15.97,15.98,15.96,15.97,352500.0,10.7354,10.7422,10.7287,10.7354,352500.0
2006-05-09 11:20:00,15.97,15.98,15.97,15.97,256200.0,10.7354,10.7422,10.7354,10.7354,256200.0
2006-05-09 11:25:00,15.97,15.98,15.97,15.97,1072200.0,10.7354,10.7422,10.7354,10.7354,1072200.0
2006-05-09 11:30:00,15.97,15.97,15.96,15.96,327900.0,10.7354,10.7354,10.7287,10.7287,327900.0
2006-05-09 11:35:00,15.96,15.97,15.95,15.95,156000.0,10.7287,10.7354,10.722,10.722,156000.0
2006-05-09 11:40:00,15.96,16.0,15.95,15.97,511200.0,10.7287,10.7556,10.722,10.7354,511200.0
2006-05-09 11:45:00,15.97,15.98,15.97,15.98,221700.0,10.7354,10.7422,10.7354,10.7422,221700.0
2006-05-09 11:50:00,15.98,15.98,15.97,15.98,302100.0,10.7422,10.7422,10.7354,10.7422,302100.0
2006-05-09 11:55:00,15.98,15.98,15.97,15.98,142500.0,10.7422,10.7422,10.7354,10.7422,142500.0
2006-05-09 12:00:00,15.98,15.98,15.96,15.97,258600.0,10.7422,10.7422,10.7287,10.7354,258600.0
2006-05-09 12:05:00,15.97,15.97,15.96,15.97,312300.0,10.7354,10.7354,10.7287,10.7354,312300.0
2006-05-09 12:10:00,15.97,15.98,15.97,15.97,454500.0,10.7354,10.7422,10.7354,10.7354,454500.0
2006-05-09 12:15:00,15.97,15.97,15.96,15.97,202500.0,10.7354,10.7354,10.7287,10.7354,202500.0
2006-05-09 12:20:00,15.97,15.98,15.96,15.97,160500.0,10.7354,10.7422,10.7287,10.7354,160500.0
2006-05-09 12:25:00,15.97,15.97,15.97,15.97,123600.0,10.7354,10.7354,10.7354,10.7354,123600.0
2006-05-09 12:30:00,15.97,15.97,15.97,15.97,264600.0,10.7354,10.7354,10.7354,10.7354,264600.0
2006-05-09 12:35:00,15.97,15.97,15.97,15.97,205200.0,10.7354,10.7354,10.7354,10.7354,205200.0
2006-05-09 12:40:00,15.97,15.98,15.97,15.98,201600.0,10.7354,10.7422,10.7354,10.7422,201600.0
2006-05-09 12:45:00,15.98,15.98,15.97,15.97,297900.0,10.7422,10.7422,10.7354,10.7354,297900.0
2006-05-09 12:50:00,15.97,15.98,15.97,15.98,292800.0,10.7354,10.7422,10.7354,10.7422,292800.0
2006-05-09 12:55:00,15.98,15.98,15.97,15.98,567600.0,10.7422,10.7422,10.7354,10.7422,567600.0
2006-05-09 13:00:00,15.98,15.98,15.97,15.98,262800.0,10.7422,10.7422,10.7354,10.7422,262800.0
2006-05-09 13:05:00,15.98,15.99,15.97,15.99,348300.0,10.7422,10.7489,10.7354,10.7489,348300.0
2006-05-09 13:10:00,15.99,16.0,15.98,16.0,931200.0,10.7489,10.7556,10.7422,10.7556,931200.0
2006-05-09 13:15:00,16.0,16.0,15.98,15.99,171900.0,10.7556,10.7556,10.7422,10.7489,171900.0
2006-05-09 13:20:00,15.98,15.99,15.97,15.97,257400.0,10.7422,10.7489,10.7354,10.7354,257400.0
2006-05-09 13:25:00,15.97,15.98,15.97,15.97,84000.0,10.7354,10.7422,10.7354,10.7354,84000.0
2006-05-09 13:30:00,15.97,15.98,15.97,15.98,123300.0,10.7354,10.7422,10.7354,10.7422,123300.0
2006-05-09 13:35:00,15.97,15.98,15.97,15.97,202200.0,10.7354,10.7422,10.7354,10.7354,202200.0
2006-05-09 13:40:00,15.98,15.98,15.97,15.98,309300.0,10.7422,10.7422,10.7354,10.7422,309300.0
2006-05-09 13:45:00,15.98,15.99,15.98,15.99,279900.0,10.7422,10.7489,10.7422,10.7489,279900.0
2006-05-09 13:50:00,15.99,15.99,15.98,15.98,112500.0,10.7489,10.7489,10.7422,10.7422,112500.0
2006-05-09 13:55:00,15.98,15.99,15.98,15.99,194400.0,10.7422,10.7489,10.7422,10.7489,194400.0
2006-05-09 14:00:00,15.99,16.0,15.98,16.0,498600.0,10.7489,10.7556,10.7422,10.7556,498600.0
2006-05-09 14:05:00,16.0,16.01,15.98,15.98,372600.0,10.7556,10.7623,10.7422,10.7422,372600.0
2006-05-09 14:10:00,15.98,15.98,15.97,15.98,303600.0,10.7422,10.7422,10.7354,10.7422,303600.0
2006-05-09 14:15:00,15.98,15.98,15.97,15.98,240900.0,10.7422,10.7422,10.7354,10.7422,240900.0
2006-05-09 14:20:00,15.97,15.98,15.97,15.97,429900.0,10.7354,10.7422,10.7354,10.7354,429900.0
2006-05-09 14:25:00,15.97,15.99,15.97,15.98,286800.0,10.7354,10.7489,10.7354,10.7422,286800.0
2006-05-09 14:30:00,15.99,15.99,15.98,15.98,351900.0,10.7489,10.7489,10.7422,10.7422,351900.0
2006-05-09 14:35:00,15.99,15.99,15.97,15.97,352500.0,10.7489,10.7489,10.7354,10.7354,352500.0
2006-05-09 14:40:00,15.98,15.98,15.97,15.98,616800.0,10.7422,10.7422,10.7354,10.7422,616800.0
2006-05-09 14:45:00,15.98,15.98,15.97,15.98,219000.0,10.7422,10.7422,10.7354,10.7422,219000.0
2006-05-09 14:50:00,15.98,15.98,15.98,15.98,349800.0,10.7422,10.7422,10.7422,10.7422,349800.0
2006-05-09 14:55:00,15.98,15.98,15.95,15.96,332700.0,10.7422,10.7422,10.722,10.7287,332700.0
2006-05-09 15:00:00,15.96,15.98,15.96,15.97,234900.0,10.7287,10.7422,10.7287,10.7354,234900.0
2006-05-09 15:05:00,15.98,15.99,15.97,15.97,338700.0,10.7422,10.7489,10.7354,10.7354,338700.0
2006-05-09 15:10:00,15.97,15.98,15.97,15.97,253800.0,10.7354,10.7422,10.7354,10.7354,253800.0
2006-05-09 15:15:00,15.97,15.98,15.97,15.97,282000.0,10.7354,10.7422,10.7354,10.7354,282000.0
2006-05-09 15:20:00,15.97,15.98,15.97,15.97,322800.0,10.7354,10.7422,10.7354,10.7354,322800.0
2006-05-09 15:25:00,15.97,15.97,15.96,15.97,208200.0,10.7354,10.7354,10.7287,10.7354,208200.0
2006-05-09 15:30:00,15.97,15.97,15.96,15.97,1079400.0,10.7354,10.7354,10.7287,10.7354,1079400.0
2006-05-09 15:35:00,15.97,15.97,15.96,15.97,287400.0,10.7354,10.7354,10.7287,10.7354,287400.0
2006-05-09 15:40:00,15.97,15.98,15.97,15.98,418200.0,10.7354,10.7422,10.7354,10.7422,418200.0
2006-05-09 15:45:00,15.98,15.98,15.95,15.96,467700.0,10.7422,10.7422,10.722,10.7287,467700.0
2006-05-09 15:50:00,15.96,15.96,15.95,15.95,351000.0,10.7287,10.7287,10.722,10.722,351000.0
2006-05-09 15:55:00,15.95,15.97,15.94,15.96,827700.0,10.722,10.7354,10.7153,10.7287,827700.0
2006-05-10 09:30:00,15.9,15.92,15.86,15.9,907800.0,10.6884,10.7018,10.6615,10.6884,907800.0
2006-05-10 09:35:00,15.9,15.94,15.89,15.93,253200.0,10.6884,10.7153,10.6817,10.7086,253200.0
2006-05-10 09:40:00,15.93,15.95,15.93,15.95,212100.0,10.7086,10.722,10.7086,10.722,212100.0
2006-05-10 09:45:00,15.94,15.98,15.94,15.97,295200.0,10.7153,10.7422,10.7153,10.7354,295200.0
2006-05-10 09:50:00,15.97,15.98,15.95,15.97,239700.0,10.7354,10.7422,10.722,10.7354,239700.0
2006-05-10 09:55:00,15.96,15.97,15.94,15.96,253200.0,10.7287,10.7354,10.7153,10.7287,253200.0
2006-05-10 10:00:00,15.96,15.97,15.95,15.95,305400.0,10.7287,10.7354,10.722,10.722,305400.0
2006-05-10 10:05:00,15.95,15.96,15.95,15.95,253500.0,10.722,10.7287,10.722,10.722,253500.0
2006-05-10 10:10:00,15.95,15.96,15.95,15.96,175500.0,10.722,10.7287,10.722,10.7287,175500.0
2006-05-10 10:15:00,15.96,15.96,15.95,15.96,715800.0,10.7287,10.7287,10.722,10.7287,715800.0
2006-05-10 10:20:00,15.96,15.97,15.96,15.96,266100.0,10.7287,10.7354,10.7287,10.7287,266100.0
2006-05-10 10:25:00,15.96,15.96,15.95,15.95,184500.0,10.7287,10.7287,10.722,10.722,184500.0
2006-05-10 10:30:00,15.95,15.98,15.95,15.97,1233900.0,10.722,10.7422,10.722,10.7354,1233900.0
2006-05-10 10:35:00,15.97,15.98,15.96,15.97,186900.0,10.7354,10.7422,10.7287,10.7354,186900.0
2006-05-10 10:40:00,15.98,15.99,15.98,15.98,260400.0,10.7422,10.7489,10.7422,10.7422,260400.0
2006-05-10 10:45:00,15.98,15.99,15.97,15.98,227700.0,10.7422,10.7489,10.7354,10.7422,227700.0
2006-05-10 10:50:00,15.98,15.98,15.96,15.96,199200.0,10.7422,10.7422,10.7287,10.7287,199200.0
2006-05-10 10:55:00,15.96,15.96,15.93,15.96,293700.0,10.7287,10.7287,10.7086,10.7287,293700.0
2006-05-10 11:00:00,15.96,15.96,15.94,15.94,218100.0,10.7287,10.7287,10.7153,10.7153,218100.0
2006-05-10 11:05:00,15.94,15.96,15.94,15.96,144000.0,10.7153,10.7287,10.7153,10.7287,144000.0
2006-05-10 11:10:00,15.96,15.97,15.95,15.96,158400.0,10.7287,10.7354,10.722,10.7287,158400.0
2006-05-10 11:15:00,15.96,15.97,15.96,15.96,368700.0,10.7287,10.7354,10.7287,10.7287,368700.0
2006-05-10 11:20:00,15.96,15.96,15.96,15.96,146100.0,10.7287,10.7287,10.7287,10.7287,146100.0
2006-05-10 11:25:00,15.96,15.98,15.96,15.96,330000.0,10.7287,10.7422,10.7287,10.7287,330000.0
2006-05-10 11:30:00,15.96,15.97,15.96,15.96,176100.0,10.7287,10.7354,10.7287,10.7287,176100.0
2006-05-10 11:35:00,15.96,15.96,15.96,15.96,210000.0,10.7287,10.7287,10.7287,10.7287,210000.0
2006-05-10 11:40:00,15.96,15.96,15.95,15.95,185100.0,10.7287,10.7287,10.722,10.722,185100.0
2006-05-10 11:45:00,15.95,15.95,15.92,15.93,345900.0,10.722,10.722,10.7018,10.7086,345900.0
2006-05-10 11:50:00,15.93,15.93,15.92,15.93,150600.0,10.7086,10.7086,10.7018,10.7086,150600.0
2006-05-10 11:55:00,15.93,15.94,15.92,15.93,138300.0,10.7086,10.7153,10.7018,10.7086,138300.0
2006-05-10 12:00:00,15.93,15.94,15.93,15.94,284100.0,10.7086,10.7153,10.7086,10.7153,284100.0
2006-05-10 12:05:00,15.94,15.94,15.94,15.94,145800.0,10.7153,10.7153,10.7153,10.7153,145800.0
2006-05-10 12:10:00,15.94,15.94,15.92,15.94,330600.0,10.7153,10.7153,10.7018,10.7153,330600.0
2006-05-10 12:15:00,15.94,15.94,15.93,15.93,192300.0,10.7153,10.7153,10.7086,10.7086,192300.0
2006-05-10 12:20:00,15.93,15.93,15.93,15.93,75300.0,10.7086,10.7086,10.7086,10.7086,75300.0
2006-05-10 12:25:00,15.93,15.95,15.93,15.94,173100.0,10.7086,10.722,10.7086,10.7153,173100.0
2006-05-10 12:30:00,15.94,15.95,15.94,15.95,276600.0,10.7153,10.722,10.7153,10.722,276600.0
2006-05-10 12:35:00,15.95,15.96,15.95,15.96,170400.0,10.722,10.7287,10.722,10.7287,170400.0
2006-05-10 12:40:00,15.95,15.96,15.95,15.96,119700.0,10.722,10.7287,10.722,10.7287,119700.0
2006-05-10 12:45:00,15.96,15.97,15.95,15.96,114600.0,10.7287,10.7354,10.722,10.7287,114600.0
2006-05-10 12:50:00,15.96,15.97,15.96,15.96,160200.0,10.7287,10.7354,10.7287,10.7287,160200.0
2006-05-10 12:55:00,15.97,15.98,15.97,15.97,160800.0,10.7354,10.7422,10.7354,10.7354,160800.0
2006-05-10 13:00:00,15.97,15.98,15.97,15.97,149700.0,10.7354,10.7422,10.7354,10.7354,149700.0
2006-05-10 13:05:00,15.97,15.99,15.97,15.98,172500.0,10.7354,10.7489,10.7354,10.7422,172500.0
2006-05-10 13:10:00,15.98,16.0,15.98,16.0,516600.0,10.7422,10.7556,10.7422,10.7556,516600.0
2006-05-10 13:15:00,16.0,16.03,16.0,16.03,425700.0,10.7556,10.7758,10.7556,10.7758,425700.0
2006-05-10 13:20:00,16.03,16.03,16.02,16.02,237300.0,10.7758,10.7758,10.7691,10.7691,237300.0
2006-05-10 13:25:00,16.02,16.02,16.01,16.01,222300.0,10.7691,10.7691,10.7623,10.7623,222300.0
2006-05-10 13:30:00,16.01,16.02,16.01,16.01,169500.0,10.7623,10.7691,10.7623,10.7623,169500.0
2006-05-10 13:35:00,16.02,16.02,16.0,16.01,316500.0,10.7691,10.7691,10.7556,10.7623,316500.0
2006-05-10 13:40:00,16.01,16.01,16.0,16.01,275700.0,10.7623,10.7623,10.7556,10.7623,275700.0
2006-05-10 13:45:00,16.0,16.01,16.0,16.0,128700.0,10.7556,10.7623,10.7556,10.7556,128700.0
2006-05-10 13:50:00,16.0,16.01,15.99,16.0,190500.0,10.7556,10.7623,10.7489,10.7556,190500.0
2006-05-10 13:55:00,16.0,16.01,16.0,16.0,195300.0,10.7556,10.7623,10.7556,10.7556,195300.0
2006-05-10 14:00:00,16.0,16.01,15.98,15.99,546600.0,10.7556,10.7623,10.7422,10.7489,546600.0
2006-05-10 14:05:00,15.99,16.01,15.98,16.0,244500.0,10.7489,10.7623,10.7422,10.7556,244500.0
2006-05-10 14:10:00,16.0,16.0,15.99,16.0,186600.0,10.7556,10.7556,10.7489,10.7556,186600.0
2006-05-10 14:15:00,15.99,15.99,15.91,15.95,1494000.0,10.7489,10.7489,10.6951,10.722,1494000.0
2006-05-10 14:20:00,15.95,15.97,15.93,15.95,834300.0,10.722,10.7354,10.7086,10.722,834300.0
2006-05-10 14:25:00,15.96,15.97,15.92,15.94,645300.0,10.7287,10.7354,10.7018,10.7153,645300.0
2006-05-10 14:30:00,15.94,15.95,15.92,15.94,643800.0,10.7153,10.722,10.7018,10.7153,643800.0
2006-05-10 14:35:00,15.94,15.95,15.92,15.94,544200.0,10.7153,10.722,10.7018,10.7153,544200.0
2006-05-10 14:40:00,15.95,15.97,15.93,15.96,579600.0,10.722,10.7354,10.7086,10.7287,579600.0
2006-05-10 14:45:00,15.96,15.98,15.94,15.95,551100.0,10.7287,10.7422,10.7153,10.722,551100.0
2006-05-10 14:50:00,15.96,15.97,15.94,15.97,209100.0,10.7287,10.7354,10.7153,10.7354,209100.0
2006-05-10 14:55:00,15.97,15.99,15.96,15.98,276000.0,10.7354,10.7489,10.7287,10.7422,276000.0
2006-05-10 15:00:00,15.99,16.0,15.97,15.97,369300.0,10.7489,10.7556,10.7354,10.7354,369300.0
2006-05-10 15:05:00,15.97,15.99,15.96,15.97,290100.0,10.7354,10.7489,10.7287,10.7354,290100.0
2006-05-10 15:10:00,15.97,15.98,15.95,15.96,255900.0,10.7354,10.7422,10.722,10.7287,255900.0
2006-05-10 15:15:00,15.96,15.99,15.96,15.97,229200.0,10.7287,10.7489,10.7287,10.7354,229200.0
2006-05-10 15:20:00,15.98,15.98,15.96,15.96,184200.0,10.7422,10.7422,10.7287,10.7287,184200.0
2006-05-10 15:25:00,15.97,15.98,15.94,15.94,327900.0,10.7354,10.7422,10.7153,10.7153,327900.0
2006-05-10 15:30:00,15.94,15.95,15.93,15.93,535800.0,10.7153,10.722,10.7086,10.7086,535800.0
2006-05-10 15:35:00,15.93,15.94,15.93,15.93,533700.0,10.7086,10.7153,10.7086,10.7086,533700.0
2006-05-10 15:40:00,15.93,15.94,15.93,15.93,470400.0,10.7086,10.7153,10.7086,10.7086,470400.0
2006-05-10 15:45:00,15.94,15.94,15.91,15.91,949800.0,10.7153,10.7153,10.6951,10.6951,949800.0
2006-05-10 15:50:00,15.91,15.92,15.89,15.92,719400.0,10.6951,10.7018,10.6817,10.7018,719400.0
2006-05-10 15:55:00,15.91,15.94,15.91,15.92,534600.0,10.6951,10.7153,10.6951,10.7018,534600.0
2006-05-11 09:30:00,15.97,15.97,15.84,15.87,1010100.0,10.7354,10.7354,10.6481,10.6682,1010100.0
2006-05-11 09:35:00,15.86,15.87,15.83,15.83,285900.0,10.6615,10.6682,10.6413,10.6413,285900.0
2006-05-11 09:40:00,15.84,15.84,15.82,15.83,327300.0,10.6481,10.6481,10.6346,10.6413,327300.0
2006-05-11 09:45:00,15.83,15.85,15.82,15.82,315300.0,10.6413,10.6548,10.6346,10.6346,315300.0
2006-05-11 09:50:00,15.82,15.84,15.81,15.82,389700.0,10.6346,10.6481,10.6279,10.6346,389700.0
2006-05-11 09:55:00,15.82,15.83,15.78,15.79,927900.0,10.6346,10.6413,10.6077,10.6144,927900.0
2006-05-11 10:00:00,15.79,15.83,15.79,15.8,373500.0,10.6144,10.6413,10.6144,10.6212,373500.0
2006-05-11 10:05:00,15.8,15.83,15.8,15.82,558600.0,10.6212,10.6413,10.6212,10.6346,558600.0
2006-05-11 10:10:00,15.83,15.86,15.83,15.85,385500.0,10.6413,10.6615,10.6413,10.6548,385500.0
2006-05-11 10:15:00,15.86,15.88,15.85,15.86,238200.0,10.6615,10.6749,10.6548,10.6615,238200.0
2006-05-11 10:20:00,15.86,15.87,15.84,15.85,167100.0,10.6615,10.6682,10.6481,10.6548,167100.0
2006-05-11 10:25:00,15.85,15.86,15.84,15.85,283800.0,10.6548,10.6615,10.6481,10.6548,283800.0
2006-05-11 10:30:00,15.85,15.86,15.84,15.85,486600.0,10.6548,10.6615,10.6481,10.6548,486600.0
2006-05-11 10:35:00,15.86,15.86,15.83,15.83,548100.0,10.6615,10.6615,10.6413,10.6413,548100.0
2006-05-11 10:40:00,15.83,15.83,15.82,15.82,597300.0,10.6413,10.6413,10.6346,10.6346,597300.0
2006-05-11 10:45:00,15.82,15.83,15.82,15.82,235800.0,10.6346,10.6413,10.6346,10.6346,235800.0
2006-05-11 10:50:00,15.83,15.84,15.81,15.83,592200.0,10.6413,10.6481,10.6279,10.6413,592200.0
2006-05-11 10:55:00,15.83,15.85,15.82,15.83,282600.0,10.6413,10.6548,10.6346,10.6413,282600.0
2006-05-11 11:00:00,15.83,15.85,15.82,15.84,240300.0,10.6413,10.6548,10.6346,10.6481,240300.0
2006-05-11 11:05:00,15.84,15.87,15.84,15.86,329700.0,10.6481,10.6682,10.6481,10.6615,329700.0
2006-05-11 11:10:00,15.86,15.87,15.86,15.86,277200.0,10.6615,10.6682,10.6615,10.6615,277200.0
2006-05-11 11:15:00,15.86,15.88,15.86,15.86,221400.0,10.6615,10.6749,10.6615,10.6615,221400.0
2006-05-11 11:20:00,15.86,15.86,15.85,15.86,468300.0,10.6615,10.6615,10.6548,10.6615,468300.0
2006-05-11 11:25:00,15.86,15.86,15.84,15.85,1056300.0,10.6615,10.6615,10.6481,10.6548,1056300.0
2006-05-11 11:30:00,15.85,15.86,15.83,15.84,760800.0,10.6548,10.6615,10.6413,10.6481,760800.0
2006-05-11 11:35:00,15.83,15.85,15.83,15.83,240300.0,10.6413,10.6548,10.6413,10.6413,240300.0
2006-05-11 11:40:00,15.84,15.84,15.83,15.84,144000.0,10.6481,10.6481,10.6413,10.6481,144000.0
2006-05-11 11:45:00,15.84,15.85,15.83,15.84,310500.0,10.6481,10.6548,10.6413,10.6481,310500.0
2006-05-11 11:50:00,15.84,15.84,15.83,15.83,866100.0,10.6481,10.6481,10.6413,10.6413,866100.0
2006-05-11 11:55:00,15.83,15.84,15.83,15.83,750000.0,10.6413,10.6481,10.6413,10.6413,750000.0
2006-05-11 12:00:00,15.83,15.83,15.82,15.83,678000.0,10.6413,10.6413,10.6346,10.6413,678000.0
2006-05-11 12:05:00,15.83,15.83,15.79,15.79,286200.0,10.6413,10.6413,10.6144,10.6144,286200.0
2006-05-11 12:10:00,15.8,15.8,15.78,15.79,349800.0,10.6212,10.6212,10.6077,10.6144,349800.0
2006-05-11 12:15:00,15.79,15.79,15.77,15.78,379500.0,10.6144,10.6144,10.601,10.6077,379500.0
2006-05-11 12:20:00,15.78,15.8,15.78,15.79,223200.0,10.6077,10.6212,10.6077,10.6144,223200.0
2006-05-11 12:25:00,15.79,15.8,15.77,15.78,209400.0,10.6144,10.6212,10.601,10.6077,209400.0
2006-05-11 12:30:00,15.78,15.78,15.76,15.76,206100.0,10.6077,10.6077,10.5943,10.5943,206100.0
2006-05-11 12:35:00,15.76,15.78,15.75,15.78,243900.0,10.5943,10.6077,10.5876,10.6077,243900.0
2006-05-11 12:40:00,15.78,15.78,15.75,15.75,386100.0,10.6077,10.6077,10.5876,10.5876,386100.0
2006-05-11 12:45:00,15.75,15.75,15.73,15.74,517800.0,10.5876,10.5876,10.5741,10.5808,517800.0
2006-05-11 12:50:00,15.74,15.75,15.74,15.74,179700.0,10.5808,10.5876,10.5808,10.5808,179700.0
2006-05-11 12:55:00,15.75,15.76,15.74,15.76,147300.0,10.5876,10.5943,10.5808,10.5943,147300.0
2006-05-11 13:00:00,15.76,15.76,15.74,15.75,159900.0,10.5943,10.5943,10.5808,10.5876,159900.0
2006-05-11 13:05:00,15.75,15.76,15.74,15.74,277200.0,10.5876,10.5943,10.5808,10.5808,277200.0
2006-05-11 13:10:00,15.75,15.75,15.73,15.75,398400.0,10.5876,10.5876,10.5741,10.5876,398400.0
2006-05-11 13:15:00,15.75,15.75,15.72,15.72,977400.0,10.5876,10.5876,10.5674,10.5674,977400.0
2006-05-11 13:20:00,15.72,15.74,15.72,15.72,456900.0,10.5674,10.5808,10.5674,10.5674,456900.0
2006-05-11 13:25:00,15.72,15.73,15.71,15.73,361500.0,10.5674,10.5741,10.5607,10.5741,361500.0
2006-05-11 13:30:00,15.73,15.74,15.72,15.72,511500.0,10.5741,10.5808,10.5674,10.5674,511500.0
2006-05-11 13:35:00,15.73,15.74,15.72,15.74,116700.0,10.5741,10.5808,10.5674,10.5808,116700.0
2006-05-11 13:40:00,15.74,15.75,15.73,15.75,215100.0,10.5808,10.5876,10.5741,10.5876,215100.0
2006-05-11 13:45:00,15.74,15.75,15.72,15.74,475800.0,10.5808,10.5876,10.5674,10.5808,475800.0
2006-05-11 13:50:00,15.74,15.75,15.72,15.74,823200.0,10.5808,10.5876,10.5674,10.5808,823200.0
2006-05-11 13:55:00,15.73,15.76,15.73,15.75,214500.0,10.5741,10.5943,10.5741,10.5876,214500.0
2006-05-11 14:00:00,15.74,15.75,15.74,15.74,128100.0,10.5808,10.5876,10.5808,10.5808,128100.0
2006-05-11 14:05:00,15.74,15.75,15.74,15.75,164100.0,10.5808,10.5876,10.5808,10.5876,164100.0
2006-05-11 14:10:00,15.74,15.75,15.74,15.74,63900.0,10.5808,10.5876,10.5808,10.5808,63900.0
2006-05-11 14:15:00,15.74,15.74,15.73,15.74,147600.0,10.5808,10.5808,10.5741,10.5808,147600.0
2006-05-11 14:20:00,15.74,15.75,15.73,15.74,220200.0,10.5808,10.5876,10.5741,10.5808,220200.0
2006-05-11 14:25:00,15.74,15.75,15.72,15.72,283800.0,10.5808,10.5876,10.5674,10.5674,283800.0
2006-05-11 14:30:00,15.72,15.73,15.72,15.72,125100.0,10.5674,10.5741,10.5674,10.5674,125100.0
2006-05-11 14:35:00,15.72,15.72,15.71,15.72,395100.0,10.5674,10.5674,10.5607,10.5674,395100.0
2006-05-11 14:40:00,15.72,15.72,15.7,15.7,350400.0,10.5674,10.5674,10.5539,10.5539,350400.0
2006-05-11 14:45:00,15.7,15.71,15.7,15.7,244800.0,10.5539,10.5607,10.5539,10.5539,244800.0
2006-05-11 14:50:00,15.69,15.7,15.68,15.68,425700.0,10.5472,10.5539,10.5405,10.5405,425700.0
2006-05-11 14:55:00,15.68,15.71,15.68,15.71,506400.0,10.5405,10.5607,10.5405,10.5607,506400.0
2006-05-11 15:00:00,15.71,15.71,15.69,15.7,318900.0,10.5607,10.5607,10.5472,10.5539,318900.0
2006-05-11 15:05:00,15.7,15.71,15.69,15.7,451500.0,10.5539,10.5607,10.5472,10.5539,451500.0
2006-05-11 15:10:00,15.7,15.73,15.7,15.73,489300.0,10.5539,10.5741,10.5539,10.5741,489300.0
2006-05-11 15:15:00,15.73,15.74,15.7,15.72,419700.0,10.5741,10.5808,10.5539,10.5674,419700.0
2006-05-11 15:20:00,15.72,15.73,15.69,15.73,533100.0,10.5674,10.5741,10.5472,10.5741,533100.0
2006-05-11 15:25:00,15.73,15.73,15.69,15.7,456300.0,10.5741,10.5741,10.5472,10.5539,456300.0
2006-05-11 15:30:00,15.7,15.71,15.68,15.71,436800.0,10.5539,10.5607,10.5405,10.5607,436800.0
2006-05-11 15:35:00,15.7,15.73,15.7,15.72,338700.0,10.5539,10.5741,10.5539,10.5674,338700.0
2006-05-11 15:40:00,15.72,15.72,15.69,15.7,453000.0,10.5674,10.5674,10.5472,10.5539,453000.0
2006-05-11 15:45:00,15.7,15.7,15.68,15.7,777300.0,10.5539,10.5539,10.5405,10.5539,777300.0
2006-05-11 15:50:00,15.7,15.73,15.7,15.72,630600.0,10.5539,10.5741,10.5539,10.5674,630600.0
2006-05-11 15:55:00,15.72,15.75,15.72,15.75,870000.0,10.5674,10.5876,10.5674,10.5876,870000.0
2006-05-12 09:30:00,15.75,15.77,15.69,15.77,687300.0,10.5876,10.601,10.5472,10.601,687300.0
2006-05-12 09:35:00,15.76,15.81,15.76,15.8,394200.0,10.5943,10.6279,10.5943,10.6212,394200.0
2006-05-12 09:40:00,15.79,15.82,15.77,15.79,369000.0,10.6144,10.6346,10.601,10.6144,369000.0
2006-05-12 09:45:00,15.78,15.81,15.76,15.8,420000.0,10.6077,10.6279,10.5943,10.6212,420000.0
2006-05-12 09:50:00,15.8,15.8,15.75,15.76,297600.0,10.6212,10.6212,10.5876,10.5943,297600.0
2006-05-12 09:55:00,15.76,15.77,15.74,15.77,387900.0,10.5943,10.601,10.5808,10.601,387900.0
2006-05-12 10:00:00,15.77,15.78,15.75,15.77,355500.0,10.601,10.6077,10.5876,10.601,355500.0
2006-05-12 10:05:00,15.78,15.78,15.72,15.73,533100.0,10.6077,10.6077,10.5674,10.5741,533100.0
2006-05-12 10:10:00,15.73,15.75,15.71,15.73,768900.0,10.5741,10.5876,10.5607,10.5741,768900.0
2006-05-12 10:15:00,15.73,15.74,15.69,15.7,641400.0,10.5741,10.5808,10.5472,10.5539,641400.0
2006-05-12 10:20:00,15.7,15.7,15.67,15.68,639000.0,10.5539,10.5539,10.5338,10.5405,639000.0
2006-05-12 10:25:00,15.67,15.68,15.64,15.65,592800.0,10.5338,10.5405,10.5136,10.5203,592800.0
2006-05-12 10:30:00,15.64,15.66,15.63,15.64,558600.0,10.5136,10.5271,10.5069,10.5136,558600.0
2006-05-12 10:35:00,15.64,15.7,15.64,15.69,617700.0,10.5136,10.5539,10.5136,10.5472,617700.0
2006-05-12 10:40:00,15.69,15.69,15.65,15.66,405300.0,10.5472,10.5472,10.5203,10.5271,405300.0
2006-05-12 10:45:00,15.66,15.67,15.64,15.64,320100.0,10.5271,10.5338,10.5136,10.5136,320100.0
2006-05-12 10:50:00,15.64,15.68,15.64,15.66,573900.0,10.5136,10.5405,10.5136,10.5271,573900.0
2006-05-12 10:55:00,15.66,15.68,15.66,15.67,330600.0,10.5271,10.5405,10.5271,10.5338,330600.0
2006-05-12 11:00:00,15.67,15.67,15.65,15.67,410100.0,10.5338,10.5338,10.5203,10.5338,410100.0
2006-05-12 11:05:00,15.67,15.67,15.65,15.67,336000.0,10.5338,10.5338,10.5203,10.5338,336000.0
2006-05-12 11:10:00,15.66,15.67,15.64,15.66,305400.0,10.5271,10.5338,10.5136,10.5271,305400.0
2006-05-12 11:15:00,15.66,15.68,15.66,15.67,218100.0,10.5271,10.5405,10.5271,10.5338,218100.0
2006-05-12 11:20:00,15.67,15.68,15.65,15.67,455400.0,10.5338,10.5405,10.5203,10.5338,455400.0
2006-05-12 11:25:00,15.68,15.68,15.64,15.65,276600.0,10.5405,10.5405,10.5136,10.5203,276600.0
2006-05-12 11:30:00,15.64,15.67,15.64,15.67,242400.0,10.5136,10.5338,10.5136,10.5338,242400.0
2006-05-12 11:35:00,15.67,15.68,15.64,15.65,485700.0,10.5338,10.5405,10.5136,10.5203,485700.0
2006-05-12 11:40:00,15.65,15.65,15.63,15.64,444900.0,10.5203,10.5203,10.5069,10.5136,444900.0
2006-05-12 11:45:00,15.65,15.67,15.64,15.64,201300.0,10.5203,10.5338,10.5136,10.5136,201300.0
2006-05-12 11:50:00,15.64,15.65,15.63,15.65,355800.0,10.5136,10.5203,10.5069,10.5203,355800.0
2006-05-12 11:55:00,15.64,15.67,15.64,15.67,289500.0,10.5136,10.5338,10.5136,10.5338,289500.0
2006-05-12 12:00:00,15.67,15.69,15.67,15.68,331500.0,10.5338,10.5472,10.5338,10.5405,331500.0
2006-05-12 12:05:00,15.68,15.69,15.67,15.68,182100.0,10.5405,10.5472,10.5338,10.5405,182100.0
2006-05-12 12:10:00,15.68,15.68,15.66,15.66,229200.0,10.5405,10.5405,10.5271,10.5271,229200.0
2006-05-12 12:15:00,15.66,15.67,15.66,15.67,174600.0,10.5271,10.5338,10.5271,10.5338,174600.0
2006-05-12 12:20:00,15.67,15.68,15.67,15.68,160800.0,10.5338,10.5405,10.5338,10.5405,160800.0
2006-05-12 12:25:00,15.68,15.7,15.68,15.69,399600.0,10.5405,10.5539,10.5405,10.5472,399600.0
2006-05-12 12:30:00,15.69,15.69,15.63,15.66,673200.0,10.5472,10.5472,10.5069,10.5271,673200.0
2006-05-12 12:35:00,15.66,15.66,15.63,15.63,402600.0,10.5271,10.5271,10.5069,10.5069,402600.0
2006-05-12 12:40:00,15.63,15.66,15.63,15.65,341100.0,10.5069,10.5271,10.5069,10.5203,341100.0
2006-05-12 12:45:00,15.64,15.65,15.63,15.63,196800.0,10.5136,10.5203,10.5069,10.5069,196800.0
2006-05-12 12:50:00,15.63,15.63,15.59,15.59,493200.0,10.5069,10.5069,10.48,10.48,493200.0
2006-05-12 12:55:00,15.59,15.6,15.59,15.6,279600.0,10.48,10.4867,10.48,10.4867,279600.0
2006-05-12 13:00:00,15.6,15.6,15.57,15.57,598500.0,10.4867,10.4867,10.4666,10.4666,598500.0
2006-05-12 13:05:00,15.58,15.58,15.56,15.56,280500.0,10.4733,10.4733,10.4598,10.4598,280500.0
2006-05-12 13:10:00,15.56,15.57,15.56,15.56,250500.0,10.4598,10.4666,10.4598,10.4598,250500.0
2006-05-12 13:15:00,15.56,15.57,15.55,15.56,489000.0,10.4598,10.4666,10.4531,10.4598,489000.0
2006-05-12 13:20:00,15.56,15.56,15.54,15.55,174900.0,10.4598,10.4598,10.4464,10.4531,174900.0
2006-05-12 13:25:00,15.55,15.55,15.54,15.54,331200.0,10.4531,10.4531,10.4464,10.4464,331200.0
2006-05-12 13:30:00,15.54,15.57,15.54,15.57,359700.0,10.4464,10.4666,10.4464,10.4666,359700.0
2006-05-12 13:35:00,15.57,15.58,15.56,15.56,186900.0,10.4666,10.4733,10.4598,10.4598,186900.0
2006-05-12 13:40:00,15.56,15.57,15.56,15.56,228900.0,10.4598,10.4666,10.4598,10.4598,228900.0
2006-05-12 13:45:00,15.56,15.56,15.54,15.56,217800.0,10.4598,10.4598,10.4464,10.4598,217800.0
2006-05-12 13:50:00,15.55,15.56,15.54,15.54,207600.0,10.4531,10.4598,10.4464,10.4464,207600.0
2006-05-12 13:55:00,15.54,15.54,15.53,15.53,338700.0,10.4464,10.4464,10.4397,10.4397,338700.0
2006-05-12 14:00:00,15.53,15.54,15.53,15.54,368700.0,10.4397,10.4464,10.4397,10.4464,368700.0
2006-05-12 14:05:00,15.54,15.56,15.53,15.56,444300.0,10.4464,10.4598,10.4397,10.4598,444300.0
2006-05-12 14:10:00,15.56,15.6,15.55,15.59,532500.0,10.4598,10.4867,10.4531,10.48,532500.0
2006-05-12 14:15:00,15.6,15.6,15.56,15.58,484200.0,10.4867,10.4867,10.4598,10.4733,484200.0
2006-05-12 14:20:00,15.58,15.58,15.57,15.57,289800.0,10.4733,10.4733,10.4666,10.4666,289800.0
2006-05-12 14:25:00,15.57,15.57,15.56,15.56,300600.0,10.4666,10.4666,10.4598,10.4598,300600.0
2006-05-12 14:30:00,15.56,15.57,15.55,15.56,407400.0,10.4598,10.4666,10.4531,10.4598,407400.0
2006-05-12 14:35:00,15.56,15.56,15.53,15.54,457200.0,10.4598,10.4598,10.4397,10.4464,457200.0
2006-05-12 14:40:00,15.54,15.55,15.53,15.53,386400.0,10.4464,10.4531,10.4397,10.4397,386400.0
2006-05-12 14:45:00,15.53,15.54,15.52,15.53,416700.0,10.4397,10.4464,10.4329,10.4397,416700.0
2006-05-12 14:50:00,15.53,15.54,15.51,15.52,533700.0,10.4397,10.4464,10.4262,10.4329,533700.0
2006-05-12 14:55:00,15.52,15.52,15.51,15.52,280800.0,10.4329,10.4329,10.4262,10.4329,280800.0
2006-05-12 15:00:00,15.52,15.55,15.51,15.54,405600.0,10.4329,10.4531,10.4262,10.4464,405600.0
2006-05-12 15:05:00,15.54,15.55,15.52,15.52,366600.0,10.4464,10.4531,10.4329,10.4329,366600.0
2006-05-12 15:10:00,15.52,15.54,15.52,15.54,375000.0,10.4329,10.4464,10.4329,10.4464,375000.0
2006-05-12 15:15:00,15.54,15.54,15.52,15.53,258900.0,10.4464,10.4464,10.4329,10.4397,258900.0
2006-05-12 15:20:00,15.53,15.54,15.51,15.53,308700.0,10.4397,10.4464,10.4262,10.4397,308700.0
2006-05-12 15:25:00,15.53,15.53,15.52,15.53,510300.0,10.4397,10.4397,10.4329,10.4397,510300.0
2006-05-12 15:30:00,15.53,15.54,15.51,15.52,624300.0,10.4397,10.4464,10.4262,10.4329,624300.0
2006-05-12 15:35:00,15.52,15.54,15.52,15.54,547200.0,10.4329,10.4464,10.4329,10.4464,547200.0
2006-05-12 15:40:00,15.54,15.54,15.52,15.52,745200.0,10.4464,10.4464,10.4329,10.4329,745200.0
2006-05-12 15:45:00,15.52,15.55,15.52,15.54,712200.0,10.4329,10.4531,10.4329,10.4464,712200.0
2006-05-12 15:50:00,15.54,15.55,15.52,15.52,729000.0,10.4464,10.4531,10.4329,10.4329,729000.0
2006-05-12 15:55:00,15.52,15.53,15.52,15.52,967500.0,10.4329,10.4397,10.4329,10.4329,967500.0
2006-05-15 09:30:00,15.42,15.43,15.38,15.42,1588800.0,10.3657,10.3724,10.3388,10.3657,1588800.0
2006-05-15 09:35:00,15.42,15.45,15.36,15.44,1103700.0,10.3657,10.3859,10.3254,10.3792,1103700.0
2006-05-15 09:40:00,15.42,15.54,15.42,15.53,977100.0,10.3657,10.4464,10.3657,10.4397,977100.0
2006-05-15 09:45:00,15.54,15.58,15.52,15.56,643800.0,10.4464,10.4733,10.4329,10.4598,643800.0
2006-05-15 09:50:00,15.56,15.6,15.53,15.58,642000.0,10.4598,10.4867,10.4397,10.4733,642000.0
2006-05-15 09:55:00,15.58,15.59,15.54,15.54,802800.0,10.4733,10.48,10.4464,10.4464,802800.0
2006-05-15 10:00:00,15.54,15.56,15.5,15.55,1147800.0,10.4464,10.4598,10.4195,10.4531,1147800.0
2006-05-15 10:05:00,15.54,15.6,15.53,15.58,1124400.0,10.4464,10.4867,10.4397,10.4733,1124400.0
2006-05-15 10:10:00,15.58,15.61,15.57,15.6,899700.0,10.4733,10.4934,10.4666,10.4867,899700.0
2006-05-15 10:15:00,15.61,15.66,15.6,15.65,1072500.0,10.4934,10.5271,10.4867,10.5203,1072500.0
2006-05-15 10:20:00,15.65,15.67,15.64,15.64,1074600.0,10.5203,10.5338,10.5136,10.5136,1074600.0
2006-05-15 10:25:00,15.64,15.65,15.63,15.63,856200.0,10.5136,10.5203,10.5069,10.5069,856200.0
2006-05-15 10:30:00,15.63,15.67,15.63,15.67,631500.0,10.5069,10.5338,10.5069,10.5338,631500.0
2006-05-15 10:35:00,15.67,15.69,15.66,15.69,432000.0,10.5338,10.5472,10.5271,10.5472,432000.0
2006-05-15 10:40:00,15.69,15.73,15.67,15.71,614100.0,10.5472,10.5741,10.5338,10.5607,614100.0
2006-05-15 10:45:00,15.71,15.72,15.66,15.66,1050600.0,10.5607,10.5674,10.5271,10.5271,1050600.0
2006-05-15 10:50:00,15.66,15.68,15.64,15.66,474900.0,10.5271,10.5405,10.5136,10.5271,474900.0
2006-05-15 10:55:00,15.66,15.66,15.62,15.64,403200.0,10.5271,10.5271,10.5002,10.5136,403200.0
2006-05-15 11:00:00,15.63,15.66,15.6,15.61,407100.0,10.5069,10.5271,10.4867,10.4934,407100.0
2006-05-15 11:05:00,15.61,15.65,15.6,15.64,501000.0,10.4934,10.5203,10.4867,10.5136,501000.0
2006-05-15 11:10:00,15.64,15.69,15.63,15.66,569700.0,10.5136,10.5472,10.5069,10.5271,569700.0
2006-05-15 11:15:00,15.66,15.69,15.66,15.68,400800.0,10.5271,10.5472,10.5271,10.5405,400800.0
2006-05-15 11:20:00,15.68,15.72,15.68,15.71,707700.0,10.5405,10.5674,10.5405,10.5607,707700.0
2006-05-15 11:25:00,15.71,15.73,15.7,15.72,612900.0,10.5607,10.5741,10.5539,10.5674,612900.0
2006-05-15 11:30:00,15.73,15.74,15.72,15.73,537600.0,10.5741,10.5808,10.5674,10.5741,537600.0
2006-05-15 11:35:00,15.73,15.75,15.72,15.75,493200.0,10.5741,10.5876,10.5674,10.5876,493200.0
2006-05-15 11:40:00,15.75,15.77,15.75,15.76,442800.0,10.5876,10.601,10.5876,10.5943,442800.0
2006-05-15 11:45:00,15.76,15.76,15.73,15.74,528600.0,10.5943,10.5943,10.5741,10.5808,528600.0
2006-05-15 11:50:00,15.74,15.77,15.74,15.75,465900.0,10.5808,10.601,10.5808,10.5876,465900.0
2006-05-15 11:55:00,15.75,15.76,15.74,15.75,498600.0,10.5876,10.5943,10.5808,10.5876,498600.0
2006-05-15 12:00:00,15.74,15.75,15.73,15.74,327900.0,10.5808,10.5876,10.5741,10.5808,327900.0
2006-05-15 12:05:00,15.74,15.74,15.71,15.71,264300.0,10.5808,10.5808,10.5607,10.5607,264300.0
2006-05-15 12:10:00,15.72,15.72,15.66,15.66,369000.0,10.5674,10.5674,10.5271,10.5271,369000.0
2006-05-15 12:15:00,15.67,15.67,15.65,15.65,277500.0,10.5338,10.5338,10.5203,10.5203,277500.0
2006-05-15 12:20:00,15.65,15.66,15.64,15.64,339000.0,10.5203,10.5271,10.5136,10.5136,339000.0
2006-05-15 12:25:00,15.65,15.65,15.61,15.64,281100.0,10.5203,10.5203,10.4934,10.5136,281100.0
2006-05-15 12:30:00,15.64,15.66,15.64,15.66,1060500.0,10.5136,10.5271,10.5136,10.5271,1060500.0
2006-05-15 12:35:00,15.65,15.69,15.65,15.69,379200.0,10.5203,10.5472,10.5203,10.5472,379200.0
2006-05-15 12:40:00,15.69,15.7,15.68,15.69,311100.0,10.5472,10.5539,10.5405,10.5472,311100.0
2006-05-15 12:45:00,15.69,15.72,15.69,15.71,263400.0,10.5472,10.5674,10.5472,10.5607,263400.0
2006-05-15 12:50:00,15.71,15.73,15.7,15.73,353700.0,10.5607,10.5741,10.5539,10.5741,353700.0
2006-05-15 12:55:00,15.73,15.73,15.71,15.71,305700.0,10.5741,10.5741,10.5607,10.5607,305700.0
2006-05-15 13:00:00,15.71,15.73,15.71,15.71,555900.0,10.5607,10.5741,10.5607,10.5607,555900.0
2006-05-15 13:05:00,15.71,15.73,15.7,15.72,350400.0,10.5607,10.5741,10.5539,10.5674,350400.0
2006-05-15 13:10:00,15.72,15.74,15.72,15.74,256200.0,10.5674,10.5808,10.5674,10.5808,256200.0
2006-05-15 13:15:00,15.73,15.74,15.69,15.69,238500.0,10.5741,10.5808,10.5472,10.5472,238500.0
2006-05-15 13:20:00,15.69,15.71,15.67,15.69,338400.0,10.5472,10.5607,10.5338,10.5472,338400.0
2006-05-15 13:25:00,15.68,15.71,15.68,15.71,329700.0,10.5405,10.5607,10.5405,10.5607,329700.0
2006-05-15 13:30:00,15.71,15.73,15.7,15.7,261000.0,10.5607,10.5741,10.5539,10.5539,261000.0
2006-05-15 13:35:00,15.7,15.72,15.69,15.71,268800.0,10.5539,10.5674,10.5472,10.5607,268800.0
2006-05-15 13:40:00,15.71,15.75,15.7,15.73,600300.0,10.5607,10.5876,10.5539,10.5741,600300.0
2006-05-15 13:45:00,15.73,15.75,15.72,15.73,447600.0,10.5741,10.5876,10.5674,10.5741,447600.0
2006-05-15 13:50:00,15.73,15.75,15.72,15.74,411600.0,10.5741,10.5876,10.5674,10.5808,411600.0
2006-05-15 13:55:00,15.74,15.75,15.71,15.72,411000.0,10.5808,10.5876,10.5607,10.5674,411000.0
2006-05-15 14:00:00,15.73,15.75,15.72,15.72,697200.0,10.5741,10.5876,10.5674,10.5674,697200.0
2006-05-15 14:05:00,15.73,15.74,15.71,15.73,485400.0,10.5741,10.5808,10.5607,10.5741,485400.0
2006-05-15 14:10:00,15.73,15.74,15.72,15.73,302700.0,10.5741,10.5808,10.5674,10.5741,302700.0
2006-05-15 14:15:00,15.73,15.75,15.71,15.75,627300.0,10.5741,10.5876,10.5607,10.5876,627300.0
2006-05-15 14:20:00,15.75,15.78,15.75,15.77,401100.0,10.5876,10.6077,10.5876,10.601,401100.0
2006-05-15 14:25:00,15.77,15.8,15.77,15.8,368700.0,10.601,10.6212,10.601,10.6212,368700.0
2006-05-15 14:30:00,15.8,15.84,15.8,15.84,735000.0,10.6212,10.6481,10.6212,10.6481,735000.0
2006-05-15 14:35:00,15.84,15.85,15.83,15.84,552600.0,10.6481,10.6548,10.6413,10.6481,552600.0
2006-05-15 14:40:00,15.83,15.85,15.82,15.82,336600.0,10.6413,10.6548,10.6346,10.6346,336600.0
2006-05-15 14:45:00,15.82,15.82,15.76,15.76,674700.0,10.6346,10.6346,10.5943,10.5943,674700.0
2006-05-15 14:50:00,15.76,15.79,15.73,15.73,617100.0,10.5943,10.6144,10.5741,10.5741,617100.0
2006-05-15 14:55:00,15.73,15.73,15.68,15.69,705300.0,10.5741,10.5741,10.5405,10.5472,705300.0
2006-05-15 15:00:00,15.69,15.72,15.67,15.71,485100.0,10.5472,10.5674,10.5338,10.5607,485100.0
2006-05-15 15:05:00,15.72,15.75,15.7,15.74,837000.0,10.5674,10.5876,10.5539,10.5808,837000.0
2006-05-15 15:10:00,15.74,15.79,15.74,15.79,682500.0,10.5808,10.6144,10.5808,10.6144,682500.0
2006-05-15 15:15:00,15.79,15.79,15.78,15.78,598800.0,10.6144,10.6144,10.6077,10.6077,598800.0
2006-05-15 15:20:00,15.79,15.79,15.76,15.79,392700.0,10.6144,10.6144,10.5943,10.6144,392700.0
2006-05-15 15:25:00,15.79,15.82,15.78,15.81,737700.0,10.6144,10.6346,10.6077,10.6279,737700.0
2006-05-15 15:30:00,15.81,15.82,15.78,15.82,559800.0,10.6279,10.6346,10.6077,10.6346,559800.0
2006-05-15 15:35:00,15.81,15.82,15.81,15.81,801300.0,10.6279,10.6346,10.6279,10.6279,801300.0
2006-05-15 15:40:00,15.81,15.82,15.79,15.8,741900.0,10.6279,10.6346,10.6144,10.6212,741900.0
2006-05-15 15:45:00,15.8,15.81,15.77,15.77,852000.0,10.6212,10.6279,10.601,10.601,852000.0
2006-05-15 15:50:00,15.77,15.83,15.76,15.81,1009500.0,10.601,10.6413,10.5943,10.6279,1009500.0
2006-05-15 15:55:00,15.81,15.81,15.79,15.81,1306800.0,10.6279,10.6279,10.6144,10.6279,1306800.0
2006-05-16 09:30:00,15.96,15.96,15.9,15.94,1807500.0,10.7287,10.7287,10.6884,10.7153,1807500.0
2006-05-16 09:35:00,15.94,15.94,15.9,15.93,978300.0,10.7153,10.7153,10.6884,10.7086,978300.0
2006-05-16 09:40:00,15.93,15.97,15.92,15.97,2176500.0,10.7086,10.7354,10.7018,10.7354,2176500.0
2006-05-16 09:45:00,15.97,16.02,15.97,16.02,1523700.0,10.7354,10.7691,10.7354,10.7691,1523700.0
2006-05-16 09:50:00,16.02,16.06,16.02,16.04,1648800.0,10.7691,10.7959,10.7691,10.7825,1648800.0
2006-05-16 09:55:00,16.04,16.06,16.03,16.06,1447200.0,10.7825,10.7959,10.7758,10.7959,1447200.0
2006-05-16 10:00:00,16.06,16.06,16.04,16.06,661200.0,10.7959,10.7959,10.7825,10.7959,661200.0
2006-05-16 10:05:00,16.06,16.07,16.05,16.05,640200.0,10.7959,10.8027,10.7892,10.7892,640200.0
2006-05-16 10:10:00,16.04,16.05,16.0,16.03,1299300.0,10.7825,10.7892,10.7556,10.7758,1299300.0
2006-05-16 10:15:00,16.03,16.03,15.98,16.0,1023600.0,10.7758,10.7758,10.7422,10.7556,1023600.0
2006-05-16 10:20:00,16.0,16.01,15.98,15.99,529500.0,10.7556,10.7623,10.7422,10.7489,529500.0
2006-05-16 10:25:00,15.99,16.01,15.98,15.99,417000.0,10.7489,10.7623,10.7422,10.7489,417000.0
2006-05-16 10:30:00,15.99,16.01,15.99,16.01,585300.0,10.7489,10.7623,10.7489,10.7623,585300.0
2006-05-16 10:35:00,16.01,16.03,16.0,16.01,994200.0,10.7623,10.7758,10.7556,10.7623,994200.0
2006-05-16 10:40:00,16.01,16.03,16.0,16.03,447300.0,10.7623,10.7758,10.7556,10.7758,447300.0
2006-05-16 10:45:00,16.03,16.04,16.03,16.04,498600.0,10.7758,10.7825,10.7758,10.7825,498600.0
2006-05-16 10:50:00,16.05,16.06,16.04,16.05,509700.0,10.7892,10.7959,10.7825,10.7892,509700.0
2006-05-16 10:55:00,16.05,16.07,16.05,16.07,729300.0,10.7892,10.8027,10.7892,10.8027,729300.0
2006-05-16 11:00:00,16.07,16.09,16.06,16.08,746400.0,10.8027,10.8161,10.7959,10.8094,746400.0
2006-05-16 11:05:00,16.08,16.1,16.07,16.08,645900.0,10.8094,10.8228,10.8027,10.8094,645900.0
2006-05-16 11:10:00,16.07,16.09,16.07,16.09,643500.0,10.8027,10.8161,10.8027,10.8161,643500.0
2006-05-16 11:15:00,16.09,16.1,16.07,16.09,915000.0,10.8161,10.8228,10.8027,10.8161,915000.0
2006-05-16 11:20:00,16.09,16.1,16.07,16.07,382800.0,10.8161,10.8228,10.8027,10.8027,382800.0
2006-05-16 11:25:00,16.07,16.08,16.03,16.05,1171200.0,10.8027,10.8094,10.7758,10.7892,1171200.0
2006-05-16 11:30:00,16.05,16.05,16.03,16.04,764700.0,10.7892,10.7892,10.7758,10.7825,764700.0
2006-05-16 11:35:00,16.04,16.06,16.04,16.04,832200.0,10.7825,10.7959,10.7825,10.7825,832200.0
2006-05-16 11:40:00,16.04,16.04,16.0,16.01,883800.0,10.7825,10.7825,10.7556,10.7623,883800.0
2006-05-16 11:45:00,16.01,16.04,16.01,16.03,536400.0,10.7623,10.7825,10.7623,10.7758,536400.0
2006-05-16 11:50:00,16.03,16.04,16.02,16.03,270600.0,10.7758,10.7825,10.7691,10.7758,270600.0
2006-05-16 11:55:00,16.03,16.04,16.02,16.03,370500.0,10.7758,10.7825,10.7691,10.7758,370500.0
2006-05-16 12:00:00,16.03,16.04,16.02,16.03,262800.0,10.7758,10.7825,10.7691,10.7758,262800.0
2006-05-16 12:05:00,16.02,16.04,16.02,16.03,277800.0,10.7691,10.7825,10.7691,10.7758,277800.0
2006-05-16 12:10:00,16.03,16.03,16.0,16.0,338400.0,10.7758,10.7758,10.7556,10.7556,338400.0
2006-05-16 12:15:00,16.0,16.01,15.98,15.99,366300.0,10.7556,10.7623,10.7422,10.7489,366300.0
2006-05-16 12:20:00,15.99,15.99,15.98,15.99,392700.0,10.7489,10.7489,10.7422,10.7489,392700.0
2006-05-16 12:25:00,15.99,16.01,15.98,16.01,252300.0,10.7489,10.7623,10.7422,10.7623,252300.0
2006-05-16 12:30:00,16.01,16.01,16.0,16.01,217500.0,10.7623,10.7623,10.7556,10.7623,217500.0
2006-05-16 12:35:00,16.01,16.02,15.99,15.99,478800.0,10.7623,10.7691,10.7489,10.7489,478800.0
2006-05-16 12:40:00,15.99,16.0,15.98,15.99,343200.0,10.7489,10.7556,10.7422,10.7489,343200.0
2006-05-16 12:45:00,15.99,16.01,15.99,15.99,588600.0,10.7489,10.7623,10.7489,10.7489,588600.0
2006-05-16 12:50:00,15.99,16.02,15.97,15.98,2605200.0,10.7489,10.7691,10.7354,10.7422,2605200.0
2006-05-16 12:55:00,15.98,16.0,15.96,15.97,1080600.0,10.7422,10.7556,10.7287,10.7354,1080600.0
2006-05-16 13:00:00,15.96,15.99,15.96,15.97,695100.0,10.7287,10.7489,10.7287,10.7354,695100.0
2006-05-16 13:05:00,15.97,15.97,15.95,15.97,448200.0,10.7354,10.7354,10.722,10.7354,448200.0
2006-05-16 13:10:00,15.97,16.0,15.97,15.99,487200.0,10.7354,10.7556,10.7354,10.7489,487200.0
2006-05-16 13:15:00,15.99,16.0,15.98,16.0,349800.0,10.7489,10.7556,10.7422,10.7556,349800.0
2006-05-16 13:20:00,15.99,16.01,15.98,16.01,408600.0,10.7489,10.7623,10.7422,10.7623,408600.0
2006-05-16 13:25:00,16.0,16.01,15.97,15.97,345600.0,10.7556,10.7623,10.7354,10.7354,345600.0
2006-05-16 13:30:00,15.97,15.99,15.97,15.97,253800.0,10.7354,10.7489,10.7354,10.7354,253800.0
2006-05-16 13:35:00,15.97,15.99,15.96,15.99,342600.0,10.7354,10.7489,10.7287,10.7489,342600.0
2006-05-16 13:40:00,15.99,15.99,15.97,15.97,232200.0,10.7489,10.7489,10.7354,10.7354,232200.0
2006-05-16 13:45:00,15.97,15.99,15.97,15.99,318000.0,10.7354,10.7489,10.7354,10.7489,318000.0
2006-05-16 13:50:00,15.99,16.02,15.99,16.01,270900.0,10.7489,10.7691,10.7489,10.7623,270900.0
2006-05-16 13:55:00,16.0,16.01,15.99,15.99,482700.0,10.7556,10.7623,10.7489,10.7489,482700.0
2006-05-16 14:00:00,15.99,16.0,15.98,16.0,297300.0,10.7489,10.7556,10.7422,10.7556,297300.0
2006-05-16 14:05:00,16.0,16.03,16.0,16.02,299400.0,10.7556,10.7758,10.7556,10.7691,299400.0
2006-05-16 14:10:00,16.02,16.02,16.01,16.02,322500.0,10.7691,10.7691,10.7623,10.7691,322500.0
2006-05-16 14:15:00,16.01,16.02,16.01,16.02,456900.0,10.7623,10.7691,10.7623,10.7691,456900.0
2006-05-16 14:20:00,16.02,16.02,16.02,16.02,193200.0,10.7691,10.7691,10.7691,10.7691,193200.0
2006-05-16 14:25:00,16.02,16.03,16.01,16.03,258000.0,10.7691,10.7758,10.7623,10.7758,258000.0
2006-05-16 14:30:00,16.03,16.04,16.03,16.03,347700.0,10.7758,10.7825,10.7758,10.7758,347700.0
2006-05-16 14:35:00,16.03,16.03,16.02,16.03,249300.0,10.7758,10.7758,10.7691,10.7758,249300.0
2006-05-16 14:40:00,16.03,16.03,16.01,16.01,340200.0,10.7758,10.7758,10.7623,10.7623,340200.0
2006-05-16 14:45:00,16.02,16.02,15.99,16.0,1085400.0,10.7691,10.7691,10.7489,10.7556,1085400.0
2006-05-16 14:50:00,16.0,16.01,15.99,15.99,838500.0,10.7556,10.7623,10.7489,10.7489,838500.0
2006-05-16 14:55:00,15.99,15.99,15.98,15.99,493800.0,10.7489,10.7489,10.7422,10.7489,493800.0
2006-05-16 15:00:00,15.99,16.01,15.99,15.99,489000.0,10.7489,10.7623,10.7489,10.7489,489000.0
2006-05-16 15:05:00,15.99,16.02,15.99,16.02,461100.0,10.7489,10.7691,10.7489,10.7691,461100.0
2006-05-16 15:10:00,16.02,16.03,16.01,16.03,370800.0,10.7691,10.7758,10.7623,10.7758,370800.0
2006-05-16 15:15:00,16.03,16.03,16.0,16.0,558000.0,10.7758,10.7758,10.7556,10.7556,558000.0
2006-05-16 15:20:00,16.0,16.02,16.0,16.01,876000.0,10.7556,10.7691,10.7556,10.7623,876000.0
2006-05-16 15:25:00,16.01,16.01,15.99,15.99,692100.0,10.7623,10.7623,10.7489,10.7489,692100.0
2006-05-16 15:30:00,15.99,16.0,15.98,16.0,459600.0,10.7489,10.7556,10.7422,10.7556,459600.0
2006-05-16 15:35:00,16.0,16.01,15.99,16.01,529500.0,10.7556,10.7623,10.7489,10.7623,529500.0
2006-05-16 15:40:00,16.01,16.02,16.0,16.0,1498500.0,10.7623,10.7691,10.7556,10.7556,1498500.0
2006-05-16 15:45:00,16.0,16.01,15.99,15.99,968400.0,10.7556,10.7623,10.7489,10.7489,968400.0
2006-05-16 15:50:00,15.99,16.0,15.98,15.98,937800.0,10.7489,10.7556,10.7422,10.7422,937800.0
2006-05-16 15:55:00,15.98,16.02,15.97,16.02,1068600.0,10.7422,10.7691,10.7354,10.7691,1068600.0
2006-05-17 09:30:00,15.88,15.88,15.8,15.83,1161300.0,10.7131,10.7131,10.6592,10.6794,1161300.0
2006-05-17 09:35:00,15.83,15.89,15.82,15.86,414900.0,10.6794,10.7199,10.6726,10.6996,414900.0
2006-05-17 09:40:00,15.86,15.88,15.8,15.82,551400.0,10.6996,10.7131,10.6592,10.6726,551400.0
2006-05-17 09:45:00,15.82,15.83,15.79,15.79,685200.0,10.6726,10.6794,10.6524,10.6524,685200.0
2006-05-17 09:50:00,15.8,15.8,15.76,15.79,948900.0,10.6592,10.6592,10.6322,10.6524,948900.0
2006-05-17 09:55:00,15.79,15.79,15.72,15.73,1200300.0,10.6524,10.6524,10.6052,10.6119,1200300.0
2006-05-17 10:00:00,15.75,15.76,15.72,15.75,786900.0,10.6254,10.6322,10.6052,10.6254,786900.0
2006-05-17 10:05:00,15.75,15.78,15.74,15.74,464100.0,10.6254,10.6457,10.6187,10.6187,464100.0
2006-05-17 10:10:00,15.75,15.76,15.73,15.74,368700.0,10.6254,10.6322,10.6119,10.6187,368700.0
2006-05-17 10:15:00,15.73,15.73,15.68,15.7,916800.0,10.6119,10.6119,10.5782,10.5917,916800.0
2006-05-17 10:20:00,15.7,15.73,15.68,15.73,771000.0,10.5917,10.6119,10.5782,10.6119,771000.0
2006-05-17 10:25:00,15.73,15.79,15.72,15.77,1251900.0,10.6119,10.6524,10.6052,10.6389,1251900.0
2006-05-17 10:30:00,15.78,15.85,15.76,15.83,470100.0,10.6457,10.6929,10.6322,10.6794,470100.0
2006-05-17 10:35:00,15.85,15.85,15.78,15.8,604500.0,10.6929,10.6929,10.6457,10.6592,604500.0
2006-05-17 10:40:00,15.79,15.8,15.77,15.79,504600.0,10.6524,10.6592,10.6389,10.6524,504600.0
2006-05-17 10:45:00,15.79,15.82,15.77,15.82,209400.0,10.6524,10.6726,10.6389,10.6726,209400.0
2006-05-17 10:50:00,15.81,15.82,15.78,15.78,216300.0,10.6659,10.6726,10.6457,10.6457,216300.0
2006-05-17 10:55:00,15.78,15.79,15.77,15.77,238500.0,10.6457,10.6524,10.6389,10.6389,238500.0
2006-05-17 11:00:00,15.77,15.77,15.73,15.74,540300.0,10.6389,10.6389,10.6119,10.6187,540300.0
2006-05-17 11:05:00,15.74,15.75,15.73,15.73,351900.0,10.6187,10.6254,10.6119,10.6119,351900.0
2006-05-17 11:10:00,15.73,15.74,15.72,15.73,467400.0,10.6119,10.6187,10.6052,10.6119,467400.0
2006-05-17 11:15:00,15.73,15.75,15.72,15.73,549300.0,10.6119,10.6254,10.6052,10.6119,549300.0
2006-05-17 11:20:00,15.73,15.74,15.71,15.72,561600.0,10.6119,10.6187,10.5984,10.6052,561600.0
2006-05-17 11:25:00,15.72,15.74,15.67,15.67,702000.0,10.6052,10.6187,10.5714,10.5714,702000.0
2006-05-17 11:30:00,15.67,15.68,15.63,15.67,773100.0,10.5714,10.5782,10.5445,10.5714,773100.0
2006-05-17 11:35:00,15.67,15.69,15.67,15.69,360000.0,10.5714,10.5849,10.5714,10.5849,360000.0
2006-05-17 11:40:00,15.69,15.75,15.69,15.71,444000.0,10.5849,10.6254,10.5849,10.5984,444000.0
2006-05-17 11:45:00,15.72,15.73,15.69,15.69,255900.0,10.6052,10.6119,10.5849,10.5849,255900.0
2006-05-17 11:50:00,15.69,15.72,15.69,15.69,330000.0,10.5849,10.6052,10.5849,10.5849,330000.0
2006-05-17 11:55:00,15.69,15.7,15.68,15.7,232800.0,10.5849,10.5917,10.5782,10.5917,232800.0
2006-05-17 12:00:00,15.7,15.71,15.69,15.71,238500.0,10.5917,10.5984,10.5849,10.5984,238500.0
2006-05-17 12:05:00,15.71,15.72,15.7,15.7,270900.0,10.5984,10.6052,10.5917,10.5917,270900.0
2006-05-17 12:10:00,15.7,15.73,15.7,15.72,401700.0,10.5917,10.6119,10.5917,10.6052,401700.0
2006-05-17 12:15:00,15.72,15.73,15.71,15.73,331500.0,10.6052,10.6119,10.5984,10.6119,331500.0
2006-05-17 12:20:00,15.73,15.74,15.7,15.7,144600.0,10.6119,10.6187,10.5917,10.5917,144600.0
2006-05-17 12:25:00,15.7,15.7,15.68,15.7,305100.0,10.5917,10.5917,10.5782,10.5917,305100.0
2006-05-17 12:30:00,15.7,15.72,15.7,15.7,246900.0,10.5917,10.6052,10.5917,10.5917,246900.0
2006-05-17 12:35:00,15.7,15.71,15.69,15.69,144300.0,10.5917,10.5984,10.5849,10.5849,144300.0
2006-05-17 12:40:00,15.7,15.7,15.69,15.7,189300.0,10.5917,10.5917,10.5849,10.5917,189300.0
2006-05-17 12:45:00,15.69,15.7,15.68,15.7,315000.0,10.5849,10.5917,10.5782,10.5917,315000.0
2006-05-17 12:50:00,15.7,15.71,15.69,15.7,236400.0,10.5917,10.5984,10.5849,10.5917,236400.0
2006-05-17 12:55:00,15.7,15.72,15.7,15.7,191100.0,10.5917,10.6052,10.5917,10.5917,191100.0
2006-05-17 13:00:00,15.7,15.73,15.69,15.69,322200.0,10.5917,10.6119,10.5849,10.5849,322200.0
2006-05-17 13:05:00,15.69,15.7,15.68,15.69,189900.0,10.5849,10.5917,10.5782,10.5849,189900.0
2006-05-17 13:10:00,15.68,15.71,15.68,15.69,317400.0,10.5782,10.5984,10.5782,10.5849,317400.0
2006-05-17 13:15:00,15.69,15.7,15.67,15.68,255300.0,10.5849,10.5917,10.5714,10.5782,255300.0
2006-05-17 13:20:00,15.68,15.69,15.68,15.68,202500.0,10.5782,10.5849,10.5782,10.5782,202500.0
2006-05-17 13:25:00,15.68,15.69,15.66,15.68,507000.0,10.5782,10.5849,10.5647,10.5782,507000.0
2006-05-17 13:30:00,15.68,15.69,15.67,15.68,300300.0,10.5782,10.5849,10.5714,10.5782,300300.0
2006-05-17 13:35:00,15.68,15.69,15.68,15.68,220200.0,10.5782,10.5849,10.5782,10.5782,220200.0
2006-05-17 13:40:00,15.68,15.68,15.67,15.68,162000.0,10.5782,10.5782,10.5714,10.5782,162000.0
2006-05-17 13:45:00,15.68,15.69,15.68,15.68,339600.0,10.5782,10.5849,10.5782,10.5782,339600.0
2006-05-17 13:50:00,15.68,15.7,15.68,15.69,340500.0,10.5782,10.5917,10.5782,10.5849,340500.0
2006-05-17 13:55:00,15.69,15.69,15.68,15.68,232800.0,10.5849,10.5849,10.5782,10.5782,232800.0
2006-05-17 14:00:00,15.68,15.68,15.67,15.68,249000.0,10.5782,10.5782,10.5714,10.5782,249000.0
2006-05-17 14:05:00,15.68,15.68,15.66,15.66,226800.0,10.5782,10.5782,10.5647,10.5647,226800.0
2006-05-17 14:10:00,15.66,15.66,15.64,15.64,637200.0,10.5647,10.5647,10.5512,10.5512,637200.0
2006-05-17 14:15:00,15.64,15.64,15.61,15.63,867900.0,10.5512,10.5512,10.531,10.5445,867900.0
2006-05-17 14:20:00,15.63,15.67,15.63,15.66,494400.0,10.5445,10.5714,10.5445,10.5647,494400.0
2006-05-17 14:25:00,15.66,15.67,15.65,15.65,243300.0,10.5647,10.5714,10.558,10.558,243300.0
2006-05-17 14:30:00,15.65,15.66,15.64,15.64,216600.0,10.558,10.5647,10.5512,10.5512,216600.0
2006-05-17 14:35:00,15.64,15.66,15.63,15.65,515700.0,10.5512,10.5647,10.5445,10.558,515700.0
2006-05-17 14:40:00,15.65,15.66,15.64,15.64,272700.0,10.558,10.5647,10.5512,10.5512,272700.0
2006-05-17 14:45:00,15.64,15.65,15.63,15.64,448500.0,10.5512,10.558,10.5445,10.5512,448500.0
2006-05-17 14:50:00,15.63,15.64,15.61,15.63,690900.0,10.5445,10.5512,10.531,10.5445,690900.0
2006-05-17 14:55:00,15.63,15.65,15.62,15.64,520500.0,10.5445,10.558,10.5377,10.5512,520500.0
2006-05-17 15:00:00,15.63,15.65,15.63,15.65,259800.0,10.5445,10.558,10.5445,10.558,259800.0
2006-05-17 15:05:00,15.65,15.69,15.64,15.68,483900.0,10.558,10.5849,10.5512,10.5782,483900.0
2006-05-17 15:10:00,15.68,15.68,15.65,15.67,503100.0,10.5782,10.5782,10.558,10.5714,503100.0
2006-05-17 15:15:00,15.68,15.68,15.66,15.67,423900.0,10.5782,10.5782,10.5647,10.5714,423900.0
2006-05-17 15:20:00,15.67,15.67,15.65,15.67,429000.0,10.5714,10.5714,10.558,10.5714,429000.0
2006-05-17 15:25:00,15.67,15.68,15.66,15.67,518100.0,10.5714,10.5782,10.5647,10.5714,518100.0
2006-05-17 15:30:00,15.67,15.69,15.66,15.67,484200.0,10.5714,10.5849,10.5647,10.5714,484200.0
2006-05-17 15:35:00,15.67,15.69,15.66,15.67,447300.0,10.5714,10.5849,10.5647,10.5714,447300.0
2006-05-17 15:40:00,15.67,15.68,15.66,15.66,387000.0,10.5714,10.5782,10.5647,10.5647,387000.0
2006-05-17 15:45:00,15.66,15.66,15.63,15.65,837600.0,10.5647,10.5647,10.5445,10.558,837600.0
2006-05-17 15:50:00,15.65,15.66,15.61,15.62,837000.0,10.558,10.5647,10.531,10.5377,837000.0
2006-05-17 15:55:00,15.62,15.64,15.62,15.62,1278900.0,10.5377,10.5512,10.5377,10.5377,1278900.0
2006-05-18 09:30:00,15.67,15.73,15.64,15.73,1046400.0,10.5714,10.6119,10.5512,10.6119,1046400.0
2006-05-18 09:35:00,15.72,15.8,15.72,15.77,939300.0,10.6052,10.6592,10.6052,10.6389,939300.0
2006-05-18 09:40:00,15.78,15.79,15.74,15.76,730500.0,10.6457,10.6524,10.6187,10.6322,730500.0
2006-05-18 09:45:00,15.76,15.78,15.74,15.75,231900.0,10.6322,10.6457,10.6187,10.6254,231900.0
2006-05-18 09:50:00,15.75,15.76,15.73,15.75,312000.0,10.6254,10.6322,10.6119,10.6254,312000.0
2006-05-18 09:55:00,15.75,15.76,15.71,15.72,289200.0,10.6254,10.6322,10.5984,10.6052,289200.0
2006-05-18 10:00:00,15.72,15.76,15.71,15.75,374100.0,10.6052,10.6322,10.5984,10.6254,374100.0
2006-05-18 10:05:00,15.75,15.75,15.71,15.71,317400.0,10.6254,10.6254,10.5984,10.5984,317400.0
2006-05-18 10:10:00,15.72,15.74,15.66,15.67,392700.0,10.6052,10.6187,10.5647,10.5714,392700.0
2006-05-18 10:15:00,15.66,15.67,15.64,15.64,602400.0,10.5647,10.5714,10.5512,10.5512,602400.0
2006-05-18 10:20:00,15.64,15.66,15.64,15.65,357000.0,10.5512,10.5647,10.5512,10.558,357000.0
2006-05-18 10:25:00,15.65,15.67,15.65,15.66,357900.0,10.558,10.5714,10.558,10.5647,357900.0
2006-05-18 10:30:00,15.66,15.68,15.65,15.66,434100.0,10.5647,10.5782,10.558,10.5647,434100.0
2006-05-18 10:35:00,15.66,15.67,15.65,15.65,389400.0,10.5647,10.5714,10.558,10.558,389400.0
2006-05-18 10:40:00,15.65,15.66,15.64,15.65,469500.0,10.558,10.5647,10.5512,10.558,469500.0
2006-05-18 10:45:00,15.65,15.65,15.63,15.65,285600.0,10.558,10.558,10.5445,10.558,285600.0
2006-05-18 10:50:00,15.65,15.65,15.64,15.64,270300.0,10.558,10.558,10.5512,10.5512,270300.0
2006-05-18 10:55:00,15.64,15.64,15.63,15.64,200400.0,10.5512,10.5512,10.5445,10.5512,200400.0
2006-05-18 11:00:00,15.64,15.64,15.59,15.6,654600.0,10.5512,10.5512,10.5175,10.5242,654600.0
2006-05-18 11:05:00,15.6,15.6,15.57,15.58,584100.0,10.5242,10.5242,10.504,10.5107,584100.0
2006-05-18 11:10:00,15.58,15.59,15.56,15.57,284700.0,10.5107,10.5175,10.4972,10.504,284700.0
2006-05-18 11:15:00,15.57,15.57,15.55,15.55,327000.0,10.504,10.504,10.4905,10.4905,327000.0
2006-05-18 11:20:00,15.56,15.6,15.55,15.6,427800.0,10.4972,10.5242,10.4905,10.5242,427800.0
2006-05-18 11:25:00,15.6,15.66,15.6,15.66,359400.0,10.5242,10.5647,10.5242,10.5647,359400.0
2006-05-18 11:30:00,15.66,15.68,15.64,15.65,402600.0,10.5647,10.5782,10.5512,10.558,402600.0
2006-05-18 11:35:00,15.65,15.65,15.61,15.64,449700.0,10.558,10.558,10.531,10.5512,449700.0
2006-05-18 11:40:00,15.64,15.66,15.57,15.64,147900.0,10.5512,10.5647,10.504,10.5512,147900.0
2006-05-18 11:45:00,15.64,15.65,15.62,15.62,140700.0,10.5512,10.558,10.5377,10.5377,140700.0
2006-05-18 11:50:00,15.62,15.62,15.57,15.57,322500.0,10.5377,10.5377,10.504,10.504,322500.0
2006-05-18 11:55:00,15.58,15.6,15.57,15.59,305100.0,10.5107,10.5242,10.504,10.5175,305100.0
2006-05-18 12:00:00,15.58,15.62,15.57,15.61,294600.0,10.5107,10.5377,10.504,10.531,294600.0
2006-05-18 12:05:00,15.61,15.65,15.59,15.64,216900.0,10.531,10.558,10.5175,10.5512,216900.0
2006-05-18 12:10:00,15.64,15.64,15.61,15.64,188400.0,10.5512,10.5512,10.531,10.5512,188400.0
2006-05-18 12:15:00,15.64,15.64,15.6,15.6,274500.0,10.5512,10.5512,10.5242,10.5242,274500.0
2006-05-18 12:20:00,15.6,15.61,15.59,15.6,257700.0,10.5242,10.531,10.5175,10.5242,257700.0
2006-05-18 12:25:00,15.6,15.63,15.6,15.63,101100.0,10.5242,10.5445,10.5242,10.5445,101100.0
2006-05-18 12:30:00,15.63,15.66,15.63,15.65,237000.0,10.5445,10.5647,10.5445,10.558,237000.0
2006-05-18 12:35:00,15.66,15.67,15.64,15.64,153000.0,10.5647,10.5714,10.5512,10.5512,153000.0
2006-05-18 12:40:00,15.64,15.67,15.64,15.66,266400.0,10.5512,10.5714,10.5512,10.5647,266400.0
2006-05-18 12:45:00,15.66,15.68,15.65,15.68,236700.0,10.5647,10.5782,10.558,10.5782,236700.0
2006-05-18 12:50:00,15.68,15.69,15.67,15.68,101700.0,10.5782,10.5849,10.5714,10.5782,101700.0
2006-05-18 12:55:00,15.68,15.7,15.68,15.7,249600.0,10.5782,10.5917,10.5782,10.5917,249600.0
2006-05-18 13:00:00,15.7,15.71,15.69,15.7,349200.0,10.5917,10.5984,10.5849,10.5917,349200.0
2006-05-18 13:05:00,15.7,15.72,15.7,15.7,234000.0,10.5917,10.6052,10.5917,10.5917,234000.0
2006-05-18 13:10:00,15.7,15.7,15.67,15.67,230100.0,10.5917,10.5917,10.5714,10.5714,230100.0
2006-05-18 13:15:00,15.67,15.7,15.67,15.7,334800.0,10.5714,10.5917,10.5714,10.5917,334800.0
2006-05-18 13:20:00,15.7,15.7,15.68,15.7,205500.0,10.5917,10.5917,10.5782,10.5917,205500.0
2006-05-18 13:25:00,15.7,15.71,15.69,15.71,262500.0,10.5917,10.5984,10.5849,10.5984,262500.0
2006-05-18 13:30:00,15.71,15.71,15.7,15.71,243300.0,10.5984,10.5984,10.5917,10.5984,243300.0
2006-05-18 13:35:00,15.71,15.73,15.71,15.72,839700.0,10.5984,10.6119,10.5984,10.6052,839700.0
2006-05-18 13:40:00,15.71,15.73,15.7,15.72,200100.0,10.5984,10.6119,10.5917,10.6052,200100.0
2006-05-18 13:45:00,15.72,15.73,15.7,15.73,192000.0,10.6052,10.6119,10.5917,10.6119,192000.0
2006-05-18 13:50:00,15.73,15.73,15.71,15.71,267600.0,10.6119,10.6119,10.5984,10.5984,267600.0
2006-05-18 13:55:00,15.71,15.73,15.71,15.73,300600.0,10.5984,10.6119,10.5984,10.6119,300600.0
2006-05-18 14:00:00,15.73,15.73,15.69,15.71,299700.0,10.6119,10.6119,10.5849,10.5984,299700.0
2006-05-18 14:05:00,15.7,15.71,15.69,15.69,270300.0,10.5917,10.5984,10.5849,10.5849,270300.0
2006-05-18 14:10:00,15.69,15.69,15.66,15.67,608700.0,10.5849,10.5849,10.5647,10.5714,608700.0
2006-05-18 14:15:00,15.67,15.71,15.67,15.7,536400.0,10.5714,10.5984,10.5714,10.5917,536400.0
2006-05-18 14:20:00,15.71,15.72,15.69,15.71,228300.0,10.5984,10.6052,10.5849,10.5984,228300.0
2006-05-18 14:25:00,15.71,15.72,15.69,15.7,274800.0,10.5984,10.6052,10.5849,10.5917,274800.0
2006-05-18 14:30:00,15.7,15.72,15.69,15.72,308700.0,10.5917,10.6052,10.5849,10.6052,308700.0
2006-05-18 14:35:00,15.71,15.73,15.71,15.73,250200.0,10.5984,10.6119,10.5984,10.6119,250200.0
2006-05-18 14:40:00,15.73,15.74,15.72,15.72,262500.0,10.6119,10.6187,10.6052,10.6052,262500.0
2006-05-18 14:45:00,15.72,15.75,15.72,15.73,174300.0,10.6052,10.6254,10.6052,10.6119,174300.0
2006-05-18 14:50:00,15.74,15.75,15.73,15.73,154800.0,10.6187,10.6254,10.6119,10.6119,154800.0
2006-05-18 14:55:00,15.73,15.73,15.7,15.73,303600.0,10.6119,10.6119,10.5917,10.6119,303600.0
2006-05-18 15:00:00,15.73,15.74,15.72,15.73,267900.0,10.6119,10.6187,10.6052,10.6119,267900.0
2006-05-18 15:05:00,15.73,15.75,15.72,15.73,397200.0,10.6119,10.6254,10.6052,10.6119,397200.0
2006-05-18 15:10:00,15.73,15.73,15.72,15.73,408900.0,10.6119,10.6119,10.6052,10.6119,408900.0
2006-05-18 15:15:00,15.73,15.74,15.72,15.73,345300.0,10.6119,10.6187,10.6052,10.6119,345300.0
2006-05-18 15:20:00,15.73,15.73,15.69,15.69,625500.0,10.6119,10.6119,10.5849,10.5849,625500.0
2006-05-18 15:25:00,15.7,15.72,15.69,15.72,656100.0,10.5917,10.6052,10.5849,10.6052,656100.0
2006-05-18 15:30:00,15.72,15.74,15.71,15.73,636300.0,10.6052,10.6187,10.5984,10.6119,636300.0
2006-05-18 15:35:00,15.73,15.73,15.72,15.72,465000.0,10.6119,10.6119,10.6052,10.6052,465000.0
2006-05-18 15:40:00,15.72,15.72,15.69,15.7,1074900.0,10.6052,10.6052,10.5849,10.5917,1074900.0
2006-05-18 15:45:00,15.7,15.72,15.7,15.72,1047000.0,10.5917,10.6052,10.5917,10.6052,1047000.0
2006-05-18 15:50:00,15.72,15.73,15.71,15.72,791400.0,10.6052,10.6119,10.5984,10.6052,791400.0
2006-05-18 15:55:00,15.71,15.72,15.7,15.72,1283400.0,10.5984,10.6052,10.5917,10.6052,1283400.0
2006-05-19 09:30:00,15.82,15.83,15.78,15.79,4142700.0,10.6726,10.6794,10.6457,10.6524,4142700.0
2006-05-19 09:35:00,15.8,15.8,15.74,15.76,651900.0,10.6592,10.6592,10.6187,10.6322,651900.0
2006-05-19 09:40:00,15.77,15.78,15.76,15.77,453600.0,10.6389,10.6457,10.6322,10.6389,453600.0
2006-05-19 09:45:00,15.77,15.78,15.75,15.75,340500.0,10.6389,10.6457,10.6254,10.6254,340500.0
2006-05-19 09:50:00,15.74,15.75,15.7,15.73,359400.0,10.6187,10.6254,10.5917,10.6119,359400.0
2006-05-19 09:55:00,15.73,15.74,15.7,15.72,543300.0,10.6119,10.6187,10.5917,10.6052,543300.0
2006-05-19 10:00:00,15.72,15.73,15.67,15.69,459900.0,10.6052,10.6119,10.5714,10.5849,459900.0
2006-05-19 10:05:00,15.69,15.72,15.68,15.69,480300.0,10.5849,10.6052,10.5782,10.5849,480300.0
2006-05-19 10:10:00,15.69,15.7,15.64,15.65,471600.0,10.5849,10.5917,10.5512,10.558,471600.0
2006-05-19 10:15:00,15.65,15.67,15.63,15.64,417900.0,10.558,10.5714,10.5445,10.5512,417900.0
2006-05-19 10:20:00,15.64,15.66,15.63,15.65,294900.0,10.5512,10.5647,10.5445,10.558,294900.0
2006-05-19 10:25:00,15.65,15.68,15.63,15.66,334800.0,10.558,10.5782,10.5445,10.5647,334800.0
2006-05-19 10:30:00,15.67,15.7,15.66,15.66,311100.0,10.5714,10.5917,10.5647,10.5647,311100.0
2006-05-19 10:35:00,15.67,15.73,15.66,15.67,638400.0,10.5714,10.6119,10.5647,10.5714,638400.0
2006-05-19 10:40:00,15.67,15.68,15.66,15.68,727200.0,10.5714,10.5782,10.5647,10.5782,727200.0
2006-05-19 10:45:00,15.68,15.7,15.68,15.68,450000.0,10.5782,10.5917,10.5782,10.5782,450000.0
2006-05-19 10:50:00,15.68,15.72,15.67,15.7,590700.0,10.5782,10.6052,10.5714,10.5917,590700.0
2006-05-19 10:55:00,15.7,15.73,15.69,15.72,264000.0,10.5917,10.6119,10.5849,10.6052,264000.0
2006-05-19 11:00:00,15.71,15.72,15.69,15.71,225600.0,10.5984,10.6052,10.5849,10.5984,225600.0
2006-05-19 11:05:00,15.71,15.71,15.68,15.69,481500.0,10.5984,10.5984,10.5782,10.5849,481500.0
2006-05-19 11:10:00,15.69,15.72,15.68,15.7,1761600.0,10.5849,10.6052,10.5782,10.5917,1761600.0
2006-05-19 11:15:00,15.7,15.71,15.68,15.7,529500.0,10.5917,10.5984,10.5782,10.5917,529500.0
2006-05-19 11:20:00,15.71,15.77,15.7,15.75,661800.0,10.5984,10.6389,10.5917,10.6254,661800.0
2006-05-19 11:25:00,15.75,15.76,15.7,15.74,432600.0,10.6254,10.6322,10.5917,10.6187,432600.0
2006-05-19 11:30:00,15.74,15.75,15.71,15.72,270600.0,10.6187,10.6254,10.5984,10.6052,270600.0
2006-05-19 11:35:00,15.72,15.73,15.69,15.71,525900.0,10.6052,10.6119,10.5849,10.5984,525900.0
2006-05-19 11:40:00,15.71,15.71,15.69,15.69,332700.0,10.5984,10.5984,10.5849,10.5849,332700.0
2006-05-19 11:45:00,15.7,15.71,15.69,15.7,295500.0,10.5917,10.5984,10.5849,10.5917,295500.0
2006-05-19 11:50:00,15.7,15.7,15.66,15.67,442500.0,10.5917,10.5917,10.5647,10.5714,442500.0
2006-05-19 11:55:00,15.67,15.68,15.66,15.67,261900.0,10.5714,10.5782,10.5647,10.5714,261900.0
2006-05-19 12:00:00,15.67,15.69,15.66,15.67,206400.0,10.5714,10.5849,10.5647,10.5714,206400.0
2006-05-19 12:05:00,15.68,15.68,15.66,15.67,302100.0,10.5782,10.5782,10.5647,10.5714,302100.0
2006-05-19 12:10:00,15.67,15.69,15.66,15.67,350400.0,10.5714,10.5849,10.5647,10.5714,350400.0
2006-05-19 12:15:00,15.67,15.67,15.65,15.65,222300.0,10.5714,10.5714,10.558,10.558,222300.0
2006-05-19 12:20:00,15.65,15.66,15.64,15.65,161100.0,10.558,10.5647,10.5512,10.558,161100.0
2006-05-19 12:25:00,15.65,15.65,15.64,15.65,177300.0,10.558,10.558,10.5512,10.558,177300.0
2006-05-19 12:30:00,15.65,15.66,15.64,15.65,201000.0,10.558,10.5647,10.5512,10.558,201000.0
2006-05-19 12:35:00,15.65,15.7,15.65,15.69,441900.0,10.558,10.5917,10.558,10.5849,441900.0
2006-05-19 12:40:00,15.69,15.7,15.67,15.7,603900.0,10.5849,10.5917,10.5714,10.5917,603900.0
2006-05-19 12:45:00,15.7,15.71,15.67,15.68,535500.0,10.5917,10.5984,10.5714,10.5782,535500.0
2006-05-19 12:50:00,15.68,15.69,15.67,15.69,291300.0,10.5782,10.5849,10.5714,10.5849,291300.0
2006-05-19 12:55:00,15.69,15.69,15.67,15.67,215100.0,10.5849,10.5849,10.5714,10.5714,215100.0
2006-05-19 13:00:00,15.67,15.68,15.66,15.68,216000.0,10.5714,10.5782,10.5647,10.5782,216000.0
2006-05-19 13:05:00,15.67,15.68,15.66,15.66,363000.0,10.5714,10.5782,10.5647,10.5647,363000.0
2006-05-19 13:10:00,15.67,15.69,15.67,15.69,215400.0,10.5714,10.5849,10.5714,10.5849,215400.0
2006-05-19 13:15:00,15.69,15.7,15.68,15.7,230400.0,10.5849,10.5917,10.5782,10.5917,230400.0
2006-05-19 13:20:00,15.7,15.72,15.69,15.72,463800.0,10.5917,10.6052,10.5849,10.6052,463800.0
2006-05-19 13:25:00,15.72,15.73,15.7,15.7,324000.0,10.6052,10.6119,10.5917,10.5917,324000.0
2006-05-19 13:30:00,15.7,15.71,15.69,15.7,215400.0,10.5917,10.5984,10.5849,10.5917,215400.0
2006-05-19 13:35:00,15.7,15.71,15.7,15.7,134700.0,10.5917,10.5984,10.5917,10.5917,134700.0
2006-05-19 13:40:00,15.7,15.72,15.69,15.71,221100.0,10.5917,10.6052,10.5849,10.5984,221100.0
2006-05-19 13:45:00,15.72,15.74,15.71,15.72,400200.0,10.6052,10.6187,10.5984,10.6052,400200.0
2006-05-19 13:50:00,15.72,15.73,15.7,15.7,171600.0,10.6052,10.6119,10.5917,10.5917,171600.0
2006-05-19 13:55:00,15.7,15.71,15.69,15.7,354900.0,10.5917,10.5984,10.5849,10.5917,354900.0
2006-05-19 14:00:00,15.69,15.7,15.68,15.69,126300.0,10.5849,10.5917,10.5782,10.5849,126300.0
2006-05-19 14:05:00,15.69,15.7,15.68,15.69,88500.0,10.5849,10.5917,10.5782,10.5849,88500.0
2006-05-19 14:10:00,15.69,15.69,15.68,15.68,156300.0,10.5849,10.5849,10.5782,10.5782,156300.0
2006-05-19 14:15:00,15.68,15.72,15.68,15.7,689400.0,10.5782,10.6052,10.5782,10.5917,689400.0
2006-05-19 14:20:00,15.7,15.73,15.7,15.73,303000.0,10.5917,10.6119,10.5917,10.6119,303000.0
2006-05-19 14:25:00,15.73,15.74,15.72,15.74,582300.0,10.6119,10.6187,10.6052,10.6187,582300.0
2006-05-19 14:30:00,15.74,15.74,15.69,15.7,486900.0,10.6187,10.6187,10.5849,10.5917,486900.0
2006-05-19 14:35:00,15.7,15.72,15.68,15.72,507600.0,10.5917,10.6052,10.5782,10.6052,507600.0
2006-05-19 14:40:00,15.72,15.74,15.72,15.73,318900.0,10.6052,10.6187,10.6052,10.6119,318900.0
2006-05-19 14:45:00,15.73,15.74,15.71,15.72,449400.0,10.6119,10.6187,10.5984,10.6052,449400.0
2006-05-19 14:50:00,15.72,15.73,15.71,15.73,747600.0,10.6052,10.6119,10.5984,10.6119,747600.0
2006-05-19 14:55:00,15.73,15.75,15.72,15.73,488100.0,10.6119,10.6254,10.6052,10.6119,488100.0
2006-05-19 15:00:00,15.73,15.76,15.73,15.74,218100.0,10.6119,10.6322,10.6119,10.6187,218100.0
2006-05-19 15:05:00,15.74,15.74,15.73,15.74,272100.0,10.6187,10.6187,10.6119,10.6187,272100.0
2006-05-19 15:10:00,15.74,15.74,15.71,15.72,429300.0,10.6187,10.6187,10.5984,10.6052,429300.0
2006-05-19 15:15:00,15.72,15.73,15.7,15.7,145500.0,10.6052,10.6119,10.5917,10.5917,145500.0
2006-05-19 15:20:00,15.7,15.71,15.68,15.69,255900.0,10.5917,10.5984,10.5782,10.5849,255900.0
2006-05-19 15:25:00,15.69,15.73,15.68,15.72,406200.0,10.5849,10.6119,10.5782,10.6052,406200.0
2006-05-19 15:30:00,15.72,15.74,15.71,15.71,593100.0,10.6052,10.6187,10.5984,10.5984,593100.0
2006-05-19 15:35:00,15.71,15.74,15.7,15.73,696300.0,10.5984,10.6187,10.5917,10.6119,696300.0
2006-05-19 15:40:00,15.73,15.74,15.72,15.74,690000.0,10.6119,10.6187,10.6052,10.6187,690000.0
2006-05-19 15:45:00,15.74,15.76,15.73,15.74,626400.0,10.6187,10.6322,10.6119,10.6187,626400.0
2006-05-19 15:50:00,15.74,15.78,15.73,15.78,923400.0,10.6187,10.6457,10.6119,10.6457,923400.0
2006-05-19 15:55:00,15.78,15.79,15.76,15.76,1380600.0,10.6457,10.6524,10.6322,10.6322,1380600.0
2006-05-22 09:30:00,15.76,15.79,15.7,15.73,688800.0,10.6322,10.6524,10.5917,10.6119,688800.0
2006-05-22 09:35:00,15.73,15.82,15.72,15.82,738000.0,10.6119,10.6726,10.6052,10.6726,738000.0
2006-05-22 09:40:00,15.82,15.88,15.8,15.84,705000.0,10.6726,10.7131,10.6592,10.6861,705000.0
2006-05-22 09:45:00,15.83,15.85,15.8,15.82,578100.0,10.6794,10.6929,10.6592,10.6726,578100.0
2006-05-22 09:50:00,15.82,15.85,15.8,15.83,543900.0,10.6726,10.6929,10.6592,10.6794,543900.0
2006-05-22 09:55:00,15.81,15.86,15.77,15.77,658500.0,10.6659,10.6996,10.6389,10.6389,658500.0
2006-05-22 10:00:00,15.77,15.79,15.74,15.78,614100.0,10.6389,10.6524,10.6187,10.6457,614100.0
2006-05-22 10:05:00,15.78,15.79,15.74,15.75,475800.0,10.6457,10.6524,10.6187,10.6254,475800.0
2006-05-22 10:10:00,15.75,15.77,15.74,15.75,208800.0,10.6254,10.6389,10.6187,10.6254,208800.0
2006-05-22 10:15:00,15.75,15.77,15.73,15.75,348600.0,10.6254,10.6389,10.6119,10.6254,348600.0
2006-05-22 10:20:00,15.74,15.75,15.73,15.73,586500.0,10.6187,10.6254,10.6119,10.6119,586500.0
2006-05-22 10:25:00,15.74,15.76,15.72,15.75,297000.0,10.6187,10.6322,10.6052,10.6254,297000.0
2006-05-22 10:30:00,15.75,15.79,15.75,15.79,288300.0,10.6254,10.6524,10.6254,10.6524,288300.0
2006-05-22 10:35:00,15.79,15.81,15.79,15.8,297000.0,10.6524,10.6659,10.6524,10.6592,297000.0
2006-05-22 10:40:00,15.8,15.8,15.77,15.79,468000.0,10.6592,10.6592,10.6389,10.6524,468000.0
2006-05-22 10:45:00,15.78,15.81,15.78,15.79,495600.0,10.6457,10.6659,10.6457,10.6524,495600.0
2006-05-22 10:50:00,15.79,15.82,15.78,15.81,353400.0,10.6524,10.6726,10.6457,10.6659,353400.0
2006-05-22 10:55:00,15.81,15.82,15.76,15.77,271500.0,10.6659,10.6726,10.6322,10.6389,271500.0
2006-05-22 11:00:00,15.76,15.8,15.76,15.77,302700.0,10.6322,10.6592,10.6322,10.6389,302700.0
2006-05-22 11:05:00,15.77,15.8,15.76,15.8,232800.0,10.6389,10.6592,10.6322,10.6592,232800.0
2006-05-22 11:10:00,15.81,15.81,15.78,15.78,407700.0,10.6659,10.6659,10.6457,10.6457,407700.0
2006-05-22 11:15:00,15.78,15.78,15.75,15.76,294300.0,10.6457,10.6457,10.6254,10.6322,294300.0
2006-05-22 11:20:00,15.75,15.78,15.75,15.77,417000.0,10.6254,10.6457,10.6254,10.6389,417000.0
2006-05-22 11:25:00,15.77,15.78,15.77,15.78,330600.0,10.6389,10.6457,10.6389,10.6457,330600.0
2006-05-22 11:30:00,15.78,15.83,15.77,15.83,605100.0,10.6457,10.6794,10.6389,10.6794,605100.0
2006-05-22 11:35:00,15.83,15.83,15.78,15.78,488100.0,10.6794,10.6794,10.6457,10.6457,488100.0
2006-05-22 11:40:00,15.78,15.8,15.78,15.78,248700.0,10.6457,10.6592,10.6457,10.6457,248700.0
2006-05-22 11:45:00,15.78,15.8,15.76,15.77,450900.0,10.6457,10.6592,10.6322,10.6389,450900.0
2006-05-22 11:50:00,15.77,15.81,15.75,15.81,565200.0,10.6389,10.6659,10.6254,10.6659,565200.0
2006-05-22 11:55:00,15.81,15.87,15.8,15.85,450600.0,10.6659,10.7064,10.6592,10.6929,450600.0
2006-05-22 12:00:00,15.85,15.9,15.85,15.9,578700.0,10.6929,10.7266,10.6929,10.7266,578700.0
2006-05-22 12:05:00,15.9,15.92,15.88,15.89,659100.0,10.7266,10.7401,10.7131,10.7199,659100.0
2006-05-22 12:10:00,15.89,15.91,15.88,15.9,225900.0,10.7199,10.7334,10.7131,10.7266,225900.0
2006-05-22 12:15:00,15.89,15.9,15.83,15.84,320400.0,10.7199,10.7266,10.6794,10.6861,320400.0
2006-05-22 12:20:00,15.84,15.84,15.77,15.79,435900.0,10.6861,10.6861,10.6389,10.6524,435900.0
2006-05-22 12:25:00,15.79,15.8,15.77,15.77,692400.0,10.6524,10.6592,10.6389,10.6389,692400.0
2006-05-22 12:30:00,15.78,15.8,15.77,15.78,543900.0,10.6457,10.6592,10.6389,10.6457,543900.0
2006-05-22 12:35:00,15.78,15.79,15.77,15.78,209400.0,10.6457,10.6524,10.6389,10.6457,209400.0
2006-05-22 12:40:00,15.78,15.79,15.77,15.79,243300.0,10.6457,10.6524,10.6389,10.6524,243300.0
2006-05-22 12:45:00,15.79,15.82,15.79,15.8,313800.0,10.6524,10.6726,10.6524,10.6592,313800.0
2006-05-22 12:50:00,15.8,15.81,15.79,15.79,204300.0,10.6592,10.6659,10.6524,10.6524,204300.0
2006-05-22 12:55:00,15.79,15.79,15.76,15.78,378000.0,10.6524,10.6524,10.6322,10.6457,378000.0
2006-05-22 13:00:00,15.78,15.8,15.77,15.8,299100.0,10.6457,10.6592,10.6389,10.6592,299100.0
2006-05-22 13:05:00,15.8,15.8,15.78,15.78,128400.0,10.6592,10.6592,10.6457,10.6457,128400.0
2006-05-22 13:10:00,15.78,15.79,15.77,15.79,180300.0,10.6457,10.6524,10.6389,10.6524,180300.0
2006-05-22 13:15:00,15.79,15.81,15.79,15.8,223800.0,10.6524,10.6659,10.6524,10.6592,223800.0
2006-05-22 13:20:00,15.8,15.82,15.79,15.8,151200.0,10.6592,10.6726,10.6524,10.6592,151200.0
2006-05-22 13:25:00,15.8,15.83,15.8,15.82,147900.0,10.6592,10.6794,10.6592,10.6726,147900.0
2006-05-22 13:30:00,15.82,15.83,15.81,15.81,108600.0,10.6726,10.6794,10.6659,10.6659,108600.0
2006-05-22 13:35:00,15.81,15.82,15.8,15.82,114000.0,10.6659,10.6726,10.6592,10.6726,114000.0
2006-05-22 13:40:00,15.82,15.82,15.81,15.82,102000.0,10.6726,10.6726,10.6659,10.6726,102000.0
2006-05-22 13:45:00,15.82,15.83,15.81,15.81,147900.0,10.6726,10.6794,10.6659,10.6659,147900.0
2006-05-22 13:50:00,15.81,15.84,15.8,15.82,197700.0,10.6659,10.6861,10.6592,10.6726,197700.0
2006-05-22 13:55:00,15.82,15.82,15.81,15.81,158700.0,10.6726,10.6726,10.6659,10.6659,158700.0
2006-05-22 14:00:00,15.81,15.81,15.77,15.77,223500.0,10.6659,10.6659,10.6389,10.6389,223500.0
2006-05-22 14:05:00,15.77,15.78,15.76,15.78,299700.0,10.6389,10.6457,10.6322,10.6457,299700.0
2006-05-22 14:10:00,15.78,15.83,15.78,15.8,287700.0,10.6457,10.6794,10.6457,10.6592,287700.0
2006-05-22 14:15:00,15.8,15.83,15.8,15.81,429600.0,10.6592,10.6794,10.6592,10.6659,429600.0
2006-05-22 14:20:00,15.81,15.84,15.8,15.83,626700.0,10.6659,10.6861,10.6592,10.6794,626700.0
2006-05-22 14:25:00,15.84,15.84,15.82,15.82,292500.0,10.6861,10.6861,10.6726,10.6726,292500.0
2006-05-22 14:30:00,15.82,15.83,15.79,15.79,240000.0,10.6726,10.6794,10.6524,10.6524,240000.0
2006-05-22 14:35:00,15.79,15.8,15.78,15.78,196200.0,10.6524,10.6592,10.6457,10.6457,196200.0
2006-05-22 14:40:00,15.78,15.78,15.75,15.77,351300.0,10.6457,10.6457,10.6254,10.6389,351300.0
2006-05-22 14:45:00,15.77,15.77,15.75,15.76,174600.0,10.6389,10.6389,10.6254,10.6322,174600.0
2006-05-22 14:50:00,15.76,15.77,15.74,15.74,237000.0,10.6322,10.6389,10.6187,10.6187,237000.0
2006-05-22 14:55:00,15.75,15.76,15.74,15.75,318600.0,10.6254,10.6322,10.6187,10.6254,318600.0
2006-05-22 15:00:00,15.75,15.77,15.74,15.77,275400.0,10.6254,10.6389,10.6187,10.6389,275400.0
2006-05-22 15:05:00,15.76,15.77,15.75,15.77,302700.0,10.6322,10.6389,10.6254,10.6389,302700.0
2006-05-22 15:10:00,15.77,15.78,15.75,15.75,272700.0,10.6389,10.6457,10.6254,10.6254,272700.0
2006-05-22 15:15:00,15.75,15.78,15.75,15.78,479400.0,10.6254,10.6457,10.6254,10.6457,479400.0
2006-05-22 15:20:00,15.77,15.82,15.77,15.81,458100.0,10.6389,10.6726,10.6389,10.6659,458100.0
2006-05-22 15:25:00,15.81,15.82,15.8,15.82,402300.0,10.6659,10.6726,10.6592,10.6726,402300.0
2006-05-22 15:30:00,15.82,15.84,15.8,15.83,341100.0,10.6726,10.6861,10.6592,10.6794,341100.0
2006-05-22 15:35:00,15.83,15.84,15.81,15.81,507300.0,10.6794,10.6861,10.6659,10.6659,507300.0
2006-05-22 15:40:00,15.81,15.82,15.77,15.78,374700.0,10.6659,10.6726,10.6389,10.6457,374700.0
2006-05-22 15:45:00,15.77,15.79,15.77,15.78,285300.0,10.6389,10.6524,10.6389,10.6457,285300.0
2006-05-22 15:50:00,15.78,15.79,15.77,15.77,586800.0,10.6457,10.6524,10.6389,10.6389,586800.0
2006-05-22 15:55:00,15.77,15.78,15.76,15.77,761400.0,10.6389,10.6457,10.6322,10.6389,761400.0
2006-05-23 09:30:00,15.87,15.9,15.86,15.89,1145700.0,10.7064,10.7266,10.6996,10.7199,1145700.0
2006-05-23 09:35:00,15.9,15.95,15.9,15.94,1045800.0,10.7266,10.7603,10.7266,10.7536,1045800.0
2006-05-23 09:40:00,15.94,15.94,15.92,15.94,813900.0,10.7536,10.7536,10.7401,10.7536,813900.0
2006-05-23 09:45:00,15.94,15.95,15.93,15.95,780900.0,10.7536,10.7603,10.7469,10.7603,780900.0
2006-05-23 09:50:00,15.95,15.96,15.94,15.94,1044900.0,10.7603,10.7671,10.7536,10.7536,1044900.0
2006-05-23 09:55:00,15.94,15.98,15.93,15.97,509400.0,10.7536,10.7806,10.7469,10.7738,509400.0
2006-05-23 10:00:00,15.98,15.98,15.93,15.95,1054500.0,10.7806,10.7806,10.7469,10.7603,1054500.0
2006-05-23 10:05:00,15.95,15.97,15.94,15.97,408000.0,10.7603,10.7738,10.7536,10.7738,408000.0
2006-05-23 10:10:00,15.97,15.99,15.96,15.98,681600.0,10.7738,10.7873,10.7671,10.7806,681600.0
2006-05-23 10:15:00,15.98,15.99,15.97,15.99,479400.0,10.7806,10.7873,10.7738,10.7873,479400.0
2006-05-23 10:20:00,15.99,16.0,15.98,15.98,387000.0,10.7873,10.7941,10.7806,10.7806,387000.0
2006-05-23 10:25:00,15.98,15.99,15.95,15.96,393300.0,10.7806,10.7873,10.7603,10.7671,393300.0
2006-05-23 10:30:00,15.96,15.97,15.95,15.96,430800.0,10.7671,10.7738,10.7603,10.7671,430800.0
2006-05-23 10:35:00,15.96,15.96,15.94,15.94,306900.0,10.7671,10.7671,10.7536,10.7536,306900.0
2006-05-23 10:40:00,15.94,15.95,15.93,15.94,313800.0,10.7536,10.7603,10.7469,10.7536,313800.0
2006-05-23 10:45:00,15.94,15.94,15.92,15.93,273300.0,10.7536,10.7536,10.7401,10.7469,273300.0
2006-05-23 10:50:00,15.93,15.96,15.93,15.96,284400.0,10.7469,10.7671,10.7469,10.7671,284400.0
2006-05-23 10:55:00,15.96,15.96,15.95,15.95,208200.0,10.7671,10.7671,10.7603,10.7603,208200.0
2006-05-23 11:00:00,15.96,15.96,15.95,15.95,237000.0,10.7671,10.7671,10.7603,10.7603,237000.0
2006-05-23 11:05:00,15.96,15.96,15.94,15.95,369300.0,10.7671,10.7671,10.7536,10.7603,369300.0
2006-05-23 11:10:00,15.95,15.96,15.94,15.95,417900.0,10.7603,10.7671,10.7536,10.7603,417900.0
2006-05-23 11:15:00,15.95,15.98,15.94,15.97,363300.0,10.7603,10.7806,10.7536,10.7738,363300.0
2006-05-23 11:20:00,15.97,15.98,15.96,15.97,270000.0,10.7738,10.7806,10.7671,10.7738,270000.0
2006-05-23 11:25:00,15.97,15.98,15.96,15.98,439200.0,10.7738,10.7806,10.7671,10.7806,439200.0
2006-05-23 11:30:00,15.97,15.99,15.97,15.98,214800.0,10.7738,10.7873,10.7738,10.7806,214800.0
2006-05-23 11:35:00,15.99,16.0,15.98,15.99,310500.0,10.7873,10.7941,10.7806,10.7873,310500.0
2006-05-23 11:40:00,15.99,15.99,15.98,15.98,222300.0,10.7873,10.7873,10.7806,10.7806,222300.0
2006-05-23 11:45:00,15.98,15.99,15.97,15.98,223800.0,10.7806,10.7873,10.7738,10.7806,223800.0
2006-05-23 11:50:00,15.98,15.98,15.97,15.97,160200.0,10.7806,10.7806,10.7738,10.7738,160200.0
2006-05-23 11:55:00,15.97,15.97,15.95,15.96,291600.0,10.7738,10.7738,10.7603,10.7671,291600.0
2006-05-23 12:00:00,15.96,15.97,15.96,15.96,170400.0,10.7671,10.7738,10.7671,10.7671,170400.0
2006-05-23 12:05:00,15.95,15.97,15.95,15.97,115800.0,10.7603,10.7738,10.7603,10.7738,115800.0
2006-05-23 12:10:00,15.97,15.97,15.96,15.97,129000.0,10.7738,10.7738,10.7671,10.7738,129000.0
2006-05-23 12:15:00,15.97,15.98,15.97,15.98,201300.0,10.7738,10.7806,10.7738,10.7806,201300.0
2006-05-23 12:20:00,15.98,15.98,15.95,15.95,449100.0,10.7806,10.7806,10.7603,10.7603,449100.0
2006-05-23 12:25:00,15.96,15.97,15.95,15.96,243600.0,10.7671,10.7738,10.7603,10.7671,243600.0
2006-05-23 12:30:00,15.96,15.97,15.95,15.95,375600.0,10.7671,10.7738,10.7603,10.7603,375600.0
2006-05-23 12:35:00,15.95,15.95,15.94,15.94,256200.0,10.7603,10.7603,10.7536,10.7536,256200.0
2006-05-23 12:40:00,15.94,15.96,15.94,15.95,136200.0,10.7536,10.7671,10.7536,10.7603,136200.0
2006-05-23 12:45:00,15.95,15.96,15.94,15.95,92700.0,10.7603,10.7671,10.7536,10.7603,92700.0
2006-05-23 12:50:00,15.95,15.95,15.94,15.95,224100.0,10.7603,10.7603,10.7536,10.7603,224100.0
2006-05-23 12:55:00,15.95,15.95,15.94,15.94,118800.0,10.7603,10.7603,10.7536,10.7536,118800.0
2006-05-23 13:00:00,15.95,15.96,15.94,15.95,165600.0,10.7603,10.7671,10.7536,10.7603,165600.0
2006-05-23 13:05:00,15.95,15.96,15.95,15.96,155700.0,10.7603,10.7671,10.7603,10.7671,155700.0
2006-05-23 13:10:00,15.96,15.97,15.96,15.97,150000.0,10.7671,10.7738,10.7671,10.7738,150000.0
2006-05-23 13:15:00,15.97,15.98,15.96,15.98,135300.0,10.7738,10.7806,10.7671,10.7806,135300.0
2006-05-23 13:20:00,15.98,15.98,15.97,15.97,192000.0,10.7806,10.7806,10.7738,10.7738,192000.0
2006-05-23 13:25:00,15.97,15.98,15.97,15.97,135000.0,10.7738,10.7806,10.7738,10.7738,135000.0
2006-05-23 13:30:00,15.98,15.99,15.98,15.98,167100.0,10.7806,10.7873,10.7806,10.7806,167100.0
2006-05-23 13:35:00,15.98,15.99,15.98,15.99,217800.0,10.7806,10.7873,10.7806,10.7873,217800.0
2006-05-23 13:40:00,15.99,15.99,15.98,15.99,129900.0,10.7873,10.7873,10.7806,10.7873,129900.0
2006-05-23 13:45:00,15.98,15.99,15.98,15.98,366300.0,10.7806,10.7873,10.7806,10.7806,366300.0
2006-05-23 13:50:00,15.98,15.98,15.97,15.98,363300.0,10.7806,10.7806,10.7738,10.7806,363300.0
2006-05-23 13:55:00,15.97,15.98,15.97,15.98,329400.0,10.7738,10.7806,10.7738,10.7806,329400.0
2006-05-23 14:00:00,15.98,15.99,15.98,15.98,371400.0,10.7806,10.7873,10.7806,10.7806,371400.0
2006-05-23 14:05:00,15.99,15.99,15.98,15.99,455100.0,10.7873,10.7873,10.7806,10.7873,455100.0
2006-05-23 14:10:00,15.99,15.99,15.97,15.97,545400.0,10.7873,10.7873,10.7738,10.7738,545400.0
2006-05-23 14:15:00,15.97,15.98,15.95,15.95,454500.0,10.7738,10.7806,10.7603,10.7603,454500.0
2006-05-23 14:20:00,15.96,15.97,15.94,15.96,394200.0,10.7671,10.7738,10.7536,10.7671,394200.0
2006-05-23 14:25:00,15.96,15.97,15.94,15.95,218400.0,10.7671,10.7738,10.7536,10.7603,218400.0
2006-05-23 14:30:00,15.95,15.97,15.94,15.96,329100.0,10.7603,10.7738,10.7536,10.7671,329100.0
2006-05-23 14:35:00,15.96,15.97,15.95,15.95,383700.0,10.7671,10.7738,10.7603,10.7603,383700.0
2006-05-23 14:40:00,15.96,15.96,15.94,15.95,478200.0,10.7671,10.7671,10.7536,10.7603,478200.0
2006-05-23 14:45:00,15.95,15.95,15.93,15.93,335100.0,10.7603,10.7603,10.7469,10.7469,335100.0
2006-05-23 14:50:00,15.94,15.95,15.92,15.93,430800.0,10.7536,10.7603,10.7401,10.7469,430800.0
2006-05-23 14:55:00,15.93,15.94,15.92,15.93,595200.0,10.7469,10.7536,10.7401,10.7469,595200.0
2006-05-23 15:00:00,15.93,15.93,15.9,15.92,551700.0,10.7469,10.7469,10.7266,10.7401,551700.0
2006-05-23 15:05:00,15.92,15.94,15.92,15.93,385500.0,10.7401,10.7536,10.7401,10.7469,385500.0
2006-05-23 15:10:00,15.93,15.95,15.93,15.94,446700.0,10.7469,10.7603,10.7469,10.7536,446700.0
2006-05-23 15:15:00,15.94,15.95,15.94,15.94,539100.0,10.7536,10.7603,10.7536,10.7536,539100.0
2006-05-23 15:20:00,15.94,15.94,15.93,15.94,497400.0,10.7536,10.7536,10.7469,10.7536,497400.0
2006-05-23 15:25:00,15.93,15.95,15.92,15.94,378300.0,10.7469,10.7603,10.7401,10.7536,378300.0
2006-05-23 15:30:00,15.94,15.96,15.93,15.96,547200.0,10.7536,10.7671,10.7469,10.7671,547200.0
2006-05-23 15:35:00,15.96,15.96,15.92,15.94,500700.0,10.7671,10.7671,10.7401,10.7536,500700.0
2006-05-23 15:40:00,15.93,15.94,15.91,15.91,656700.0,10.7469,10.7536,10.7334,10.7334,656700.0
2006-05-23 15:45:00,15.91,15.93,15.9,15.92,792000.0,10.7334,10.7469,10.7266,10.7401,792000.0
2006-05-23 15:50:00,15.92,15.93,15.86,15.86,835200.0,10.7401,10.7469,10.6996,10.6996,835200.0
2006-05-23 15:55:00,15.85,15.87,15.83,15.85,1258800.0,10.6929,10.7064,10.6794,10.6929,1258800.0
2006-05-24 09:30:00,15.84,15.89,15.82,15.82,738900.0,10.6861,10.7199,10.6726,10.6726,738900.0
2006-05-24 09:35:00,15.82,15.84,15.79,15.83,563100.0,10.6726,10.6861,10.6524,10.6794,563100.0
2006-05-24 09:40:00,15.83,15.86,15.81,15.82,566100.0,10.6794,10.6996,10.6659,10.6726,566100.0
2006-05-24 09:45:00,15.82,15.88,15.82,15.84,701100.0,10.6726,10.7131,10.6726,10.6861,701100.0
2006-05-24 09:50:00,15.85,15.85,15.83,15.85,890100.0,10.6929,10.6929,10.6794,10.6929,890100.0
2006-05-24 09:55:00,15.85,15.86,15.83,15.84,1069200.0,10.6929,10.6996,10.6794,10.6861,1069200.0
2006-05-24 10:00:00,15.84,15.86,15.83,15.84,695700.0,10.6861,10.6996,10.6794,10.6861,695700.0
2006-05-24 10:05:00,15.84,15.84,15.8,15.84,974400.0,10.6861,10.6861,10.6592,10.6861,974400.0
2006-05-24 10:10:00,15.84,15.85,15.82,15.84,416100.0,10.6861,10.6929,10.6726,10.6861,416100.0
2006-05-24 10:15:00,15.84,15.86,15.83,15.85,367200.0,10.6861,10.6996,10.6794,10.6929,367200.0
2006-05-24 10:20:00,15.86,15.86,15.85,15.86,423600.0,10.6996,10.6996,10.6929,10.6996,423600.0
2006-05-24 10:25:00,15.86,15.9,15.85,15.89,564300.0,10.6996,10.7266,10.6929,10.7199,564300.0
2006-05-24 10:30:00,15.89,15.91,15.89,15.9,530100.0,10.7199,10.7334,10.7199,10.7266,530100.0
2006-05-24 10:35:00,15.9,15.91,15.9,15.91,521700.0,10.7266,10.7334,10.7266,10.7334,521700.0
2006-05-24 10:40:00,15.91,15.92,15.9,15.91,437100.0,10.7334,10.7401,10.7266,10.7334,437100.0
2006-05-24 10:45:00,15.91,15.92,15.89,15.89,261600.0,10.7334,10.7401,10.7199,10.7199,261600.0
2006-05-24 10:50:00,15.89,15.9,15.88,15.89,397800.0,10.7199,10.7266,10.7131,10.7199,397800.0
2006-05-24 10:55:00,15.89,15.89,15.86,15.87,637200.0,10.7199,10.7199,10.6996,10.7064,637200.0
2006-05-24 11:00:00,15.87,15.88,15.86,15.87,308100.0,10.7064,10.7131,10.6996,10.7064,308100.0
2006-05-24 11:05:00,15.87,15.9,15.86,15.9,250200.0,10.7064,10.7266,10.6996,10.7266,250200.0
2006-05-24 11:10:00,15.9,15.9,15.89,15.89,247800.0,10.7266,10.7266,10.7199,10.7199,247800.0
2006-05-24 11:15:00,15.9,15.9,15.89,15.9,382800.0,10.7266,10.7266,10.7199,10.7266,382800.0
2006-05-24 11:20:00,15.9,15.91,15.89,15.91,445200.0,10.7266,10.7334,10.7199,10.7334,445200.0
2006-05-24 11:25:00,15.91,15.91,15.88,15.89,334200.0,10.7334,10.7334,10.7131,10.7199,334200.0
2006-05-24 11:30:00,15.9,15.9,15.87,15.89,621300.0,10.7266,10.7266,10.7064,10.7199,621300.0
2006-05-24 11:35:00,15.89,15.9,15.89,15.89,403200.0,10.7199,10.7266,10.7199,10.7199,403200.0
2006-05-24 11:40:00,15.89,15.92,15.89,15.92,402900.0,10.7199,10.7401,10.7199,10.7401,402900.0
2006-05-24 11:45:00,15.92,15.93,15.91,15.92,281700.0,10.7401,10.7469,10.7334,10.7401,281700.0
2006-05-24 11:50:00,15.92,15.93,15.91,15.93,465900.0,10.7401,10.7469,10.7334,10.7469,465900.0
2006-05-24 11:55:00,15.93,15.95,15.93,15.94,540300.0,10.7469,10.7603,10.7469,10.7536,540300.0
2006-05-24 12:00:00,15.93,15.98,15.93,15.98,322200.0,10.7469,10.7806,10.7469,10.7806,322200.0
2006-05-24 12:05:00,15.97,15.98,15.96,15.96,347700.0,10.7738,10.7806,10.7671,10.7671,347700.0
2006-05-24 12:10:00,15.96,15.97,15.95,15.96,345600.0,10.7671,10.7738,10.7603,10.7671,345600.0
2006-05-24 12:15:00,15.96,15.96,15.95,15.95,318900.0,10.7671,10.7671,10.7603,10.7603,318900.0
2006-05-24 12:20:00,15.95,15.96,15.94,15.94,370800.0,10.7603,10.7671,10.7536,10.7536,370800.0
2006-05-24 12:25:00,15.94,15.96,15.93,15.96,432300.0,10.7536,10.7671,10.7469,10.7671,432300.0
2006-05-24 12:30:00,15.95,15.96,15.94,15.95,243300.0,10.7603,10.7671,10.7536,10.7603,243300.0
2006-05-24 12:35:00,15.95,15.96,15.93,15.93,447000.0,10.7603,10.7671,10.7469,10.7469,447000.0
2006-05-24 12:40:00,15.93,15.94,15.92,15.92,546600.0,10.7469,10.7536,10.7401,10.7401,546600.0
2006-05-24 12:45:00,15.92,15.95,15.91,15.95,320400.0,10.7401,10.7603,10.7334,10.7603,320400.0
2006-05-24 12:50:00,15.95,15.96,15.94,15.96,267300.0,10.7603,10.7671,10.7536,10.7671,267300.0
2006-05-24 12:55:00,15.96,15.96,15.93,15.94,298500.0,10.7671,10.7671,10.7469,10.7536,298500.0
2006-05-24 13:00:00,15.94,15.95,15.93,15.94,652800.0,10.7536,10.7603,10.7469,10.7536,652800.0
2006-05-24 13:05:00,15.94,15.95,15.93,15.94,675600.0,10.7536,10.7603,10.7469,10.7536,675600.0
2006-05-24 13:10:00,15.94,15.95,15.93,15.95,280800.0,10.7536,10.7603,10.7469,10.7603,280800.0
2006-05-24 13:15:00,15.95,15.95,15.93,15.95,291900.0,10.7603,10.7603,10.7469,10.7603,291900.0
2006-05-24 13:20:00,15.95,15.97,15.94,15.94,442200.0,10.7603,10.7738,10.7536,10.7536,442200.0
2006-05-24 13:25:00,15.94,15.95,15.91,15.92,416700.0,10.7536,10.7603,10.7334,10.7401,416700.0
2006-05-24 13:30:00,15.92,15.93,15.89,15.9,358500.0,10.7401,10.7469,10.7199,10.7266,358500.0
2006-05-24 13:35:00,15.9,15.96,15.9,15.94,505200.0,10.7266,10.7671,10.7266,10.7536,505200.0
2006-05-24 13:40:00,15.94,15.96,15.91,15.95,510000.0,10.7536,10.7671,10.7334,10.7603,510000.0
2006-05-24 13:45:00,15.95,15.98,15.94,15.96,630600.0,10.7603,10.7806,10.7536,10.7671,630600.0
2006-05-24 13:50:00,15.96,15.98,15.95,15.97,340200.0,10.7671,10.7806,10.7603,10.7738,340200.0
2006-05-24 13:55:00,15.97,15.99,15.95,15.96,648600.0,10.7738,10.7873,10.7603,10.7671,648600.0
2006-05-24 14:00:00,15.96,15.96,15.94,15.95,1101900.0,10.7671,10.7671,10.7536,10.7603,1101900.0
2006-05-24 14:05:00,15.95,15.97,15.92,15.93,676200.0,10.7603,10.7738,10.7401,10.7469,676200.0
2006-05-24 14:10:00,15.93,15.94,15.91,15.93,1013100.0,10.7469,10.7536,10.7334,10.7469,1013100.0
2006-05-24 14:15:00,15.93,15.96,15.92,15.94,413100.0,10.7469,10.7671,10.7401,10.7536,413100.0
2006-05-24 14:20:00,15.94,15.95,15.92,15.93,499200.0,10.7536,10.7603,10.7401,10.7469,499200.0
2006-05-24 14:25:00,15.94,15.94,15.91,15.93,577200.0,10.7536,10.7536,10.7334,10.7469,577200.0
2006-05-24 14:30:00,15.93,15.96,15.92,15.96,510300.0,10.7469,10.7671,10.7401,10.7671,510300.0
2006-05-24 14:35:00,15.95,16.0,15.95,15.99,861300.0,10.7603,10.7941,10.7603,10.7873,861300.0
2006-05-24 14:40:00,15.99,16.01,15.99,16.0,996600.0,10.7873,10.8008,10.7873,10.7941,996600.0
2006-05-24 14:45:00,15.99,16.02,15.95,16.0,678900.0,10.7873,10.8076,10.7603,10.7941,678900.0
2006-05-24 14:50:00,16.0,16.0,15.97,15.97,497700.0,10.7941,10.7941,10.7738,10.7738,497700.0
2006-05-24 14:55:00,15.97,15.99,15.96,15.98,540600.0,10.7738,10.7873,10.7671,10.7806,540600.0
2006-05-24 15:00:00,15.98,15.99,15.96,15.97,657300.0,10.7806,10.7873,10.7671,10.7738,657300.0
2006-05-24 15:05:00,15.97,15.97,15.94,15.96,808500.0,10.7738,10.7738,10.7536,10.7671,808500.0
2006-05-24 15:10:00,15.96,15.96,15.93,15.95,846000.0,10.7671,10.7671,10.7469,10.7603,846000.0
2006-05-24 15:15:00,15.95,15.96,15.94,15.95,734400.0,10.7603,10.7671,10.7536,10.7603,734400.0
2006-05-24 15:20:00,15.95,15.96,15.93,15.95,662400.0,10.7603,10.7671,10.7469,10.7603,662400.0
2006-05-24 15:25:00,15.94,15.96,15.94,15.95,660000.0,10.7536,10.7671,10.7536,10.7603,660000.0
2006-05-24 15:30:00,15.95,15.98,15.95,15.97,1321800.0,10.7603,10.7806,10.7603,10.7738,1321800.0
2006-05-24 15:35:00,15.97,16.02,15.96,16.0,874500.0,10.7738,10.8076,10.7671,10.7941,874500.0
2006-05-24 15:40:00,16.01,16.02,16.0,16.02,1093500.0,10.8008,10.8076,10.7941,10.8076,1093500.0
2006-05-24 15:45:00,16.02,16.04,16.01,16.04,1373400.0,10.8076,10.8211,10.8008,10.8211,1373400.0
2006-05-24 15:50:00,16.04,16.05,16.02,16.02,1233300.0,10.8211,10.8278,10.8076,10.8076,1233300.0
2006-05-24 15:55:00,16.02,16.02,16.0,16.01,1168500.0,10.8076,10.8076,10.7941,10.8008,1168500.0
2006-05-25 09:30:00,16.27,16.27,16.23,16.27,2365500.0,10.9762,10.9762,10.9492,10.9762,2365500.0
2006-05-25 09:35:00,16.27,16.32,16.27,16.32,1908600.0,10.9762,11.01,10.9762,11.01,1908600.0
2006-05-25 09:40:00,16.32,16.33,16.3,16.32,1638900.0,11.01,11.0167,10.9965,11.01,1638900.0
2006-05-25 09:45:00,16.32,16.34,16.3,16.31,2233800.0,11.01,11.0235,10.9965,11.0032,2233800.0
2006-05-25 09:50:00,16.31,16.31,16.28,16.28,904500.0,11.0032,11.0032,10.983,10.983,904500.0
2006-05-25 09:55:00,16.28,16.28,16.24,16.25,751800.0,10.983,10.983,10.956,10.9627,751800.0
2006-05-25 10:00:00,16.25,16.28,16.22,16.24,1034100.0,10.9627,10.983,10.9425,10.956,1034100.0
2006-05-25 10:05:00,16.24,16.28,16.24,16.27,1341900.0,10.956,10.983,10.956,10.9762,1341900.0
2006-05-25 10:10:00,16.26,16.3,16.25,16.28,898500.0,10.9695,10.9965,10.9627,10.983,898500.0
2006-05-25 10:15:00,16.29,16.3,16.27,16.3,823200.0,10.9897,10.9965,10.9762,10.9965,823200.0
2006-05-25 10:20:00,16.3,16.33,16.3,16.32,1308300.0,10.9965,11.0167,10.9965,11.01,1308300.0
2006-05-25 10:25:00,16.32,16.36,16.31,16.35,1186200.0,11.01,11.0369,11.0032,11.0302,1186200.0
2006-05-25 10:30:00,16.35,16.36,16.33,16.35,1037100.0,11.0302,11.0369,11.0167,11.0302,1037100.0
2006-05-25 10:35:00,16.35,16.37,16.34,16.36,881700.0,11.0302,11.0437,11.0235,11.0369,881700.0
2006-05-25 10:40:00,16.37,16.38,16.36,16.37,898500.0,11.0437,11.0504,11.0369,11.0437,898500.0
2006-05-25 10:45:00,16.37,16.38,16.34,16.36,1155900.0,11.0437,11.0504,11.0235,11.0369,1155900.0
2006-05-25 10:50:00,16.37,16.38,16.36,16.37,933000.0,11.0437,11.0504,11.0369,11.0437,933000.0
2006-05-25 10:55:00,16.37,16.37,16.35,16.36,774300.0,11.0437,11.0437,11.0302,11.0369,774300.0
2006-05-25 11:00:00,16.36,16.38,16.36,16.37,603300.0,11.0369,11.0504,11.0369,11.0437,603300.0
2006-05-25 11:05:00,16.37,16.38,16.35,16.38,929100.0,11.0437,11.0504,11.0302,11.0504,929100.0
2006-05-25 11:10:00,16.38,16.38,16.35,16.35,630300.0,11.0504,11.0504,11.0302,11.0302,630300.0
2006-05-25 11:15:00,16.35,16.37,16.35,16.37,818400.0,11.0302,11.0437,11.0302,11.0437,818400.0
2006-05-25 11:20:00,16.37,16.37,16.35,16.37,562800.0,11.0437,11.0437,11.0302,11.0437,562800.0
2006-05-25 11:25:00,16.38,16.38,16.36,16.37,648000.0,11.0504,11.0504,11.0369,11.0437,648000.0
2006-05-25 11:30:00,16.37,16.39,16.37,16.39,682200.0,11.0437,11.0572,11.0437,11.0572,682200.0
2006-05-25 11:35:00,16.39,16.41,16.38,16.4,645300.0,11.0572,11.0707,11.0504,11.0639,645300.0
2006-05-25 11:40:00,16.4,16.41,16.4,16.41,591600.0,11.0639,11.0707,11.0639,11.0707,591600.0
2006-05-25 11:45:00,16.41,16.44,16.4,16.44,699900.0,11.0707,11.0909,11.0639,11.0909,699900.0
2006-05-25 11:50:00,16.43,16.45,16.43,16.45,594600.0,11.0842,11.0977,11.0842,11.0977,594600.0
2006-05-25 11:55:00,16.45,16.47,16.45,16.47,1016100.0,11.0977,11.1112,11.0977,11.1112,1016100.0
2006-05-25 12:00:00,16.48,16.48,16.46,16.46,784800.0,11.1179,11.1179,11.1044,11.1044,784800.0
2006-05-25 12:05:00,16.46,16.47,16.45,16.47,362700.0,11.1044,11.1112,11.0977,11.1112,362700.0
2006-05-25 12:10:00,16.46,16.47,16.44,16.47,501300.0,11.1044,11.1112,11.0909,11.1112,501300.0
2006-05-25 12:15:00,16.47,16.48,16.46,16.48,762300.0,11.1112,11.1179,11.1044,11.1179,762300.0
2006-05-25 12:20:00,16.48,16.49,16.47,16.47,470100.0,11.1179,11.1246,11.1112,11.1112,470100.0
2006-05-25 12:25:00,16.47,16.47,16.45,16.45,362100.0,11.1112,11.1112,11.0977,11.0977,362100.0
2006-05-25 12:30:00,16.45,16.47,16.45,16.46,586800.0,11.0977,11.1112,11.0977,11.1044,586800.0
2006-05-25 12:35:00,16.46,16.47,16.45,16.46,468000.0,11.1044,11.1112,11.0977,11.1044,468000.0
2006-05-25 12:40:00,16.46,16.48,16.45,16.47,487500.0,11.1044,11.1179,11.0977,11.1112,487500.0
2006-05-25 12:45:00,16.47,16.48,16.47,16.48,183900.0,11.1112,11.1179,11.1112,11.1179,183900.0
2006-05-25 12:50:00,16.48,16.49,16.48,16.48,379500.0,11.1179,11.1246,11.1179,11.1179,379500.0
2006-05-25 12:55:00,16.48,16.48,16.47,16.47,150900.0,11.1179,11.1179,11.1112,11.1112,150900.0
2006-05-25 13:00:00,16.47,16.48,16.47,16.48,390600.0,11.1112,11.1179,11.1112,11.1179,390600.0
2006-05-25 13:05:00,16.48,16.48,16.46,16.47,378000.0,11.1179,11.1179,11.1044,11.1112,378000.0
2006-05-25 13:10:00,16.46,16.47,16.46,16.46,341400.0,11.1044,11.1112,11.1044,11.1044,341400.0
2006-05-25 13:15:00,16.46,16.48,16.46,16.47,269100.0,11.1044,11.1179,11.1044,11.1112,269100.0
2006-05-25 13:20:00,16.47,16.48,16.47,16.47,210000.0,11.1112,11.1179,11.1112,11.1112,210000.0
2006-05-25 13:25:00,16.47,16.47,16.45,16.47,445800.0,11.1112,11.1112,11.0977,11.1112,445800.0
2006-05-25 13:30:00,16.46,16.48,16.46,16.47,1004400.0,11.1044,11.1179,11.1044,11.1112,1004400.0
2006-05-25 13:35:00,16.48,16.48,16.47,16.47,347100.0,11.1179,11.1179,11.1112,11.1112,347100.0
2006-05-25 13:40:00,16.47,16.49,16.47,16.49,610200.0,11.1112,11.1246,11.1112,11.1246,610200.0
2006-05-25 13:45:00,16.49,16.51,16.49,16.51,1892400.0,11.1246,11.1381,11.1246,11.1381,1892400.0
2006-05-25 13:50:00,16.51,16.54,16.51,16.53,824100.0,11.1381,11.1584,11.1381,11.1516,824100.0
2006-05-25 13:55:00,16.54,16.54,16.51,16.54,928800.0,11.1584,11.1584,11.1381,11.1584,928800.0
2006-05-25 14:00:00,16.54,16.56,16.53,16.55,1965000.0,11.1584,11.1719,11.1516,11.1651,1965000.0
2006-05-25 14:05:00,16.55,16.56,16.55,16.56,740400.0,11.1651,11.1719,11.1651,11.1719,740400.0
2006-05-25 14:10:00,16.55,16.57,16.55,16.57,556200.0,11.1651,11.1786,11.1651,11.1786,556200.0
2006-05-25 14:15:00,16.57,16.6,16.57,16.58,1344900.0,11.1786,11.1989,11.1786,11.1854,1344900.0
2006-05-25 14:20:00,16.58,16.61,16.27,16.6,1449900.0,11.1854,11.2056,10.9762,11.1989,1449900.0
2006-05-25 14:25:00,16.6,16.6,16.57,16.59,919500.0,11.1989,11.1989,11.1786,11.1921,919500.0
2006-05-25 14:30:00,16.59,16.59,16.55,16.55,1513200.0,11.1921,11.1921,11.1651,11.1651,1513200.0
2006-05-25 14:35:00,16.56,16.57,16.54,16.55,567000.0,11.1719,11.1786,11.1584,11.1651,567000.0
2006-05-25 14:40:00,16.54,16.57,16.54,16.57,558000.0,11.1584,11.1786,11.1584,11.1786,558000.0
2006-05-25 14:45:00,16.57,16.58,16.56,16.56,993900.0,11.1786,11.1854,11.1719,11.1719,993900.0
2006-05-25 14:50:00,16.56,16.56,16.54,16.54,849300.0,11.1719,11.1719,11.1584,11.1584,849300.0
2006-05-25 14:55:00,16.54,16.56,16.53,16.54,1608900.0,11.1584,11.1719,11.1516,11.1584,1608900.0
2006-05-25 15:00:00,16.54,16.55,16.53,16.54,1538400.0,11.1584,11.1651,11.1516,11.1584,1538400.0
2006-05-25 15:05:00,16.54,16.54,16.53,16.54,539400.0,11.1584,11.1584,11.1516,11.1584,539400.0
2006-05-25 15:10:00,16.54,16.54,16.53,16.53,1999800.0,11.1584,11.1584,11.1516,11.1516,1999800.0
2006-05-25 15:15:00,16.53,16.53,16.52,16.52,1320300.0,11.1516,11.1516,11.1449,11.1449,1320300.0
2006-05-25 15:20:00,16.52,16.52,16.51,16.52,1436100.0,11.1449,11.1449,11.1381,11.1449,1436100.0
2006-05-25 15:25:00,16.52,16.54,16.52,16.54,1205100.0,11.1449,11.1584,11.1449,11.1584,1205100.0
2006-05-25 15:30:00,16.54,16.54,16.52,16.52,1270800.0,11.1584,11.1584,11.1449,11.1449,1270800.0
2006-05-25 15:35:00,16.52,16.52,16.45,16.47,1876800.0,11.1449,11.1449,11.0977,11.1112,1876800.0
2006-05-25 15:40:00,16.46,16.48,16.45,16.47,1912200.0,11.1044,11.1179,11.0977,11.1112,1912200.0
2006-05-25 15:45:00,16.47,16.47,16.44,16.45,1511400.0,11.1112,11.1112,11.0909,11.0977,1511400.0
2006-05-25 15:50:00,16.45,16.48,16.45,16.48,1777200.0,11.0977,11.1179,11.0977,11.1179,1777200.0
2006-05-25 15:55:00,16.48,16.49,16.47,16.49,1634700.0,11.1179,11.1246,11.1112,11.1246,1634700.0
2006-05-26 09:30:00,16.53,16.55,16.51,16.51,1169700.0,11.1516,11.1651,11.1381,11.1381,1169700.0
2006-05-26 09:35:00,16.51,16.53,16.48,16.52,728400.0,11.1381,11.1516,11.1179,11.1449,728400.0
2006-05-26 09:40:00,16.52,16.53,16.5,16.52,793800.0,11.1449,11.1516,11.1314,11.1449,793800.0
2006-05-26 09:45:00,16.52,16.53,16.51,16.52,1012200.0,11.1449,11.1516,11.1381,11.1449,1012200.0
2006-05-26 09:50:00,16.52,16.53,16.49,16.5,1001700.0,11.1449,11.1516,11.1246,11.1314,1001700.0
2006-05-26 09:55:00,16.5,16.51,16.49,16.51,714600.0,11.1314,11.1381,11.1246,11.1381,714600.0
2006-05-26 10:00:00,16.51,16.53,16.5,16.53,699600.0,11.1381,11.1516,11.1314,11.1516,699600.0
2006-05-26 10:05:00,16.53,16.56,16.53,16.56,763800.0,11.1516,11.1719,11.1516,11.1719,763800.0
2006-05-26 10:10:00,16.56,16.56,16.54,16.55,447000.0,11.1719,11.1719,11.1584,11.1651,447000.0
2006-05-26 10:15:00,16.55,16.56,16.54,16.54,410100.0,11.1651,11.1719,11.1584,11.1584,410100.0
2006-05-26 10:20:00,16.54,16.55,16.54,16.55,324300.0,11.1584,11.1651,11.1584,11.1651,324300.0
2006-05-26 10:25:00,16.55,16.57,16.55,16.56,653700.0,11.1651,11.1786,11.1651,11.1719,653700.0
2006-05-26 10:30:00,16.56,16.58,16.56,16.57,326100.0,11.1719,11.1854,11.1719,11.1786,326100.0
2006-05-26 10:35:00,16.57,16.58,16.56,16.57,812700.0,11.1786,11.1854,11.1719,11.1786,812700.0
2006-05-26 10:40:00,16.58,16.58,16.57,16.57,531600.0,11.1854,11.1854,11.1786,11.1786,531600.0
2006-05-26 10:45:00,16.57,16.57,16.56,16.57,857100.0,11.1786,11.1786,11.1719,11.1786,857100.0
2006-05-26 10:50:00,16.56,16.58,16.56,16.58,600600.0,11.1719,11.1854,11.1719,11.1854,600600.0
2006-05-26 10:55:00,16.58,16.59,16.57,16.58,1000200.0,11.1854,11.1921,11.1786,11.1854,1000200.0
2006-05-26 11:00:00,16.58,16.59,16.57,16.59,923400.0,11.1854,11.1921,11.1786,11.1921,923400.0
2006-05-26 11:05:00,16.59,16.6,16.59,16.6,821100.0,11.1921,11.1989,11.1921,11.1989,821100.0
2006-05-26 11:10:00,16.6,16.61,16.6,16.61,825600.0,11.1989,11.2056,11.1989,11.2056,825600.0
2006-05-26 11:15:00,16.6,16.61,16.6,16.6,493200.0,11.1989,11.2056,11.1989,11.1989,493200.0
2006-05-26 11:20:00,16.6,16.61,16.6,16.6,408900.0,11.1989,11.2056,11.1989,11.1989,408900.0
2006-05-26 11:25:00,16.6,16.61,16.6,16.61,336000.0,11.1989,11.2056,11.1989,11.2056,336000.0
2006-05-26 11:30:00,16.61,16.63,16.6,16.62,748800.0,11.2056,11.2191,11.1989,11.2123,748800.0
2006-05-26 11:35:00,16.63,16.63,16.62,16.63,609000.0,11.2191,11.2191,11.2123,11.2191,609000.0
2006-05-26 11:40:00,16.63,16.64,16.62,16.62,1215000.0,11.2191,11.2258,11.2123,11.2123,1215000.0
2006-05-26 11:45:00,16.62,16.65,16.62,16.64,805800.0,11.2123,11.2326,11.2123,11.2258,805800.0
2006-05-26 11:50:00,16.64,16.65,16.63,16.64,654900.0,11.2258,11.2326,11.2191,11.2258,654900.0
2006-05-26 11:55:00,16.64,16.66,16.64,16.65,743700.0,11.2258,11.2393,11.2258,11.2326,743700.0
2006-05-26 12:00:00,16.65,16.66,16.65,16.66,1115100.0,11.2326,11.2393,11.2326,11.2393,1115100.0
2006-05-26 12:05:00,16.66,16.67,16.65,16.66,4534800.0,11.2393,11.2461,11.2326,11.2393,4534800.0
2006-05-26 12:10:00,16.66,16.67,16.63,16.63,956100.0,11.2393,11.2461,11.2191,11.2191,956100.0
2006-05-26 12:15:00,16.63,16.64,16.62,16.62,1085100.0,11.2191,11.2258,11.2123,11.2123,1085100.0
2006-05-26 12:20:00,16.62,16.63,16.61,16.62,483600.0,11.2123,11.2191,11.2056,11.2123,483600.0
2006-05-26 12:25:00,16.62,16.63,16.6,16.6,283800.0,11.2123,11.2191,11.1989,11.1989,283800.0
2006-05-26 12:30:00,16.6,16.61,16.59,16.59,570000.0,11.1989,11.2056,11.1921,11.1921,570000.0
2006-05-26 12:35:00,16.59,16.61,16.59,16.61,297000.0,11.1921,11.2056,11.1921,11.2056,297000.0
2006-05-26 12:40:00,16.61,16.62,16.6,16.61,460800.0,11.2056,11.2123,11.1989,11.2056,460800.0
2006-05-26 12:45:00,16.62,16.62,16.61,16.62,154200.0,11.2123,11.2123,11.2056,11.2123,154200.0
2006-05-26 12:50:00,16.62,16.63,16.61,16.62,295800.0,11.2123,11.2191,11.2056,11.2123,295800.0
2006-05-26 12:55:00,16.62,16.63,16.6,16.61,223200.0,11.2123,11.2191,11.1989,11.2056,223200.0
2006-05-26 13:00:00,16.61,16.62,16.6,16.61,325800.0,11.2056,11.2123,11.1989,11.2056,325800.0
2006-05-26 13:05:00,16.61,16.61,16.59,16.59,245400.0,11.2056,11.2056,11.1921,11.1921,245400.0
2006-05-26 13:10:00,16.58,16.61,16.58,16.6,236100.0,11.1854,11.2056,11.1854,11.1989,236100.0
2006-05-26 13:15:00,16.6,16.6,16.59,16.59,278400.0,11.1989,11.1989,11.1921,11.1921,278400.0
2006-05-26 13:20:00,16.59,16.6,16.58,16.59,330000.0,11.1921,11.1989,11.1854,11.1921,330000.0
2006-05-26 13:25:00,16.58,16.6,16.57,16.6,815700.0,11.1854,11.1989,11.1786,11.1989,815700.0
2006-05-26 13:30:00,16.59,16.6,16.58,16.58,311100.0,11.1921,11.1989,11.1854,11.1854,311100.0
2006-05-26 13:35:00,16.58,16.59,16.58,16.58,419100.0,11.1854,11.1921,11.1854,11.1854,419100.0
2006-05-26 13:40:00,16.57,16.58,16.56,16.58,416100.0,11.1786,11.1854,11.1719,11.1854,416100.0
2006-05-26 13:45:00,16.58,16.58,16.57,16.58,219600.0,11.1854,11.1854,11.1786,11.1854,219600.0
2006-05-26 13:50:00,16.57,16.58,16.55,16.55,443700.0,11.1786,11.1854,11.1651,11.1651,443700.0
2006-05-26 13:55:00,16.56,16.57,16.55,16.56,441900.0,11.1719,11.1786,11.1651,11.1719,441900.0
2006-05-26 14:00:00,16.56,16.57,16.55,16.55,255300.0,11.1719,11.1786,11.1651,11.1651,255300.0
2006-05-26 14:05:00,16.55,16.56,16.54,16.55,400800.0,11.1651,11.1719,11.1584,11.1651,400800.0
2006-05-26 14:10:00,16.55,16.56,16.54,16.56,277500.0,11.1651,11.1719,11.1584,11.1719,277500.0
2006-05-26 14:15:00,16.55,16.56,16.53,16.54,398400.0,11.1651,11.1719,11.1516,11.1584,398400.0
2006-05-26 14:20:00,16.54,16.58,16.54,16.57,720000.0,11.1584,11.1854,11.1584,11.1786,720000.0
2006-05-26 14:25:00,16.57,16.58,16.57,16.58,617700.0,11.1786,11.1854,11.1786,11.1854,617700.0
2006-05-26 14:30:00,16.58,16.59,16.57,16.58,3853200.0,11.1854,11.1921,11.1786,11.1854,3853200.0
2006-05-26 14:35:00,16.58,16.58,16.56,16.56,567600.0,11.1854,11.1854,11.1719,11.1719,567600.0
2006-05-26 14:40:00,16.56,16.57,16.56,16.57,375600.0,11.1719,11.1786,11.1719,11.1786,375600.0
2006-05-26 14:45:00,16.57,16.57,16.55,16.56,399900.0,11.1786,11.1786,11.1651,11.1719,399900.0
2006-05-26 14:50:00,16.56,16.57,16.56,16.56,550200.0,11.1719,11.1786,11.1719,11.1719,550200.0
2006-05-26 14:55:00,16.57,16.57,16.55,16.56,370200.0,11.1786,11.1786,11.1651,11.1719,370200.0
2006-05-26 15:00:00,16.56,16.56,16.54,16.55,555600.0,11.1719,11.1719,11.1584,11.1651,555600.0
2006-05-26 15:05:00,16.55,16.55,16.54,16.54,281100.0,11.1651,11.1651,11.1584,11.1584,281100.0
2006-05-26 15:10:00,16.54,16.55,16.51,16.51,701100.0,11.1584,11.1651,11.1381,11.1381,701100.0
2006-05-26 15:15:00,16.52,16.54,16.51,16.53,688800.0,11.1449,11.1584,11.1381,11.1516,688800.0
2006-05-26 15:20:00,16.53,16.54,16.52,16.53,373800.0,11.1516,11.1584,11.1449,11.1516,373800.0
2006-05-26 15:25:00,16.53,16.55,16.53,16.55,370800.0,11.1516,11.1651,11.1516,11.1651,370800.0
2006-05-26 15:30:00,16.54,16.56,16.54,16.55,449700.0,11.1584,11.1719,11.1584,11.1651,449700.0
2006-05-26 15:35:00,16.55,16.56,16.55,16.55,453300.0,11.1651,11.1719,11.1651,11.1651,453300.0
2006-05-26 15:40:00,16.55,16.57,16.54,16.56,482400.0,11.1651,11.1786,11.1584,11.1719,482400.0
2006-05-26 15:45:00,16.56,16.58,16.56,16.57,677400.0,11.1719,11.1854,11.1719,11.1786,677400.0
2006-05-26 15:50:00,16.57,16.58,16.54,16.55,759600.0,11.1786,11.1854,11.1584,11.1651,759600.0
2006-05-26 15:55:00,16.55,16.56,16.54,16.55,1871700.0,11.1651,11.1719,11.1584,11.1651,1871700.0
2006-05-30 09:30:00,16.21,16.24,16.16,16.2,2374200.0,10.9357,10.956,10.902,10.929,2374200.0
2006-05-30 09:35:00,16.2,16.22,16.18,16.21,1761600.0,10.929,10.9425,10.9155,10.9357,1761600.0
2006-05-30 09:40:00,16.21,16.22,16.13,16.13,1755600.0,10.9357,10.9425,10.8818,10.8818,1755600.0
2006-05-30 09:45:00,16.13,16.13,16.08,16.11,1554300.0,10.8818,10.8818,10.848,10.8683,1554300.0
2006-05-30 09:50:00,16.11,16.16,16.1,16.16,1734900.0,10.8683,10.902,10.8615,10.902,1734900.0
2006-05-30 09:55:00,16.16,16.18,16.15,16.18,1206000.0,10.902,10.9155,10.8953,10.9155,1206000.0
2006-05-30 10:00:00,16.17,16.18,16.13,16.14,1507500.0,10.9088,10.9155,10.8818,10.8885,1507500.0
2006-05-30 10:05:00,16.13,16.16,16.12,16.12,982200.0,10.8818,10.902,10.875,10.875,982200.0
2006-05-30 10:10:00,16.12,16.14,16.12,16.14,593400.0,10.875,10.8885,10.875,10.8885,593400.0
2006-05-30 10:15:00,16.14,16.15,16.14,16.14,523500.0,10.8885,10.8953,10.8885,10.8885,523500.0
2006-05-30 10:20:00,16.15,16.18,16.14,16.17,790500.0,10.8953,10.9155,10.8885,10.9088,790500.0
2006-05-30 10:25:00,16.18,16.19,16.17,16.18,855900.0,10.9155,10.9223,10.9088,10.9155,855900.0
2006-05-30 10:30:00,16.17,16.18,16.16,16.16,1034100.0,10.9088,10.9155,10.902,10.902,1034100.0
2006-05-30 10:35:00,16.17,16.2,16.16,16.19,928800.0,10.9088,10.929,10.902,10.9223,928800.0
2006-05-30 10:40:00,16.19,16.19,16.17,16.18,785100.0,10.9223,10.9223,10.9088,10.9155,785100.0
2006-05-30 10:45:00,16.18,16.2,16.18,16.18,588600.0,10.9155,10.929,10.9155,10.9155,588600.0
2006-05-30 10:50:00,16.18,16.19,16.17,16.18,483900.0,10.9155,10.9223,10.9088,10.9155,483900.0
2006-05-30 10:55:00,16.18,16.18,16.16,16.17,346200.0,10.9155,10.9155,10.902,10.9088,346200.0
2006-05-30 11:00:00,16.16,16.17,16.16,16.16,379500.0,10.902,10.9088,10.902,10.902,379500.0
2006-05-30 11:05:00,16.17,16.19,16.16,16.18,374100.0,10.9088,10.9223,10.902,10.9155,374100.0
2006-05-30 11:10:00,16.18,16.18,16.15,16.16,422400.0,10.9155,10.9155,10.8953,10.902,422400.0
2006-05-30 11:15:00,16.16,16.17,16.14,16.16,368400.0,10.902,10.9088,10.8885,10.902,368400.0
2006-05-30 11:20:00,16.17,16.17,16.15,16.16,850200.0,10.9088,10.9088,10.8953,10.902,850200.0
2006-05-30 11:25:00,16.16,16.16,16.13,16.15,684300.0,10.902,10.902,10.8818,10.8953,684300.0
2006-05-30 11:30:00,16.15,16.16,16.14,16.14,268200.0,10.8953,10.902,10.8885,10.8885,268200.0
2006-05-30 11:35:00,16.14,16.16,16.14,16.15,482700.0,10.8885,10.902,10.8885,10.8953,482700.0
2006-05-30 11:40:00,16.15,16.16,16.14,16.16,189600.0,10.8953,10.902,10.8885,10.902,189600.0
2006-05-30 11:45:00,16.16,16.16,16.14,16.14,189300.0,10.902,10.902,10.8885,10.8885,189300.0
2006-05-30 11:50:00,16.14,16.15,16.14,16.14,183900.0,10.8885,10.8953,10.8885,10.8885,183900.0
2006-05-30 11:55:00,16.15,16.16,16.14,16.15,288900.0,10.8953,10.902,10.8885,10.8953,288900.0
2006-05-30 12:00:00,16.15,16.16,16.13,16.13,200700.0,10.8953,10.902,10.8818,10.8818,200700.0
2006-05-30 12:05:00,16.13,16.14,16.12,16.12,799800.0,10.8818,10.8885,10.875,10.875,799800.0
2006-05-30 12:10:00,16.12,16.12,16.09,16.12,810600.0,10.875,10.875,10.8548,10.875,810600.0
2006-05-30 12:15:00,16.12,16.14,16.12,16.13,286200.0,10.875,10.8885,10.875,10.8818,286200.0
2006-05-30 12:20:00,16.14,16.15,16.12,16.13,273600.0,10.8885,10.8953,10.875,10.8818,273600.0
2006-05-30 12:25:00,16.13,16.15,16.13,16.14,310500.0,10.8818,10.8953,10.8818,10.8885,310500.0
2006-05-30 12:30:00,16.14,16.15,16.13,16.13,100500.0,10.8885,10.8953,10.8818,10.8818,100500.0
2006-05-30 12:35:00,16.13,16.14,16.13,16.14,136200.0,10.8818,10.8885,10.8818,10.8885,136200.0
2006-05-30 12:40:00,16.14,16.14,16.14,16.14,111000.0,10.8885,10.8885,10.8885,10.8885,111000.0
2006-05-30 12:45:00,16.14,16.14,16.12,16.13,142800.0,10.8885,10.8885,10.875,10.8818,142800.0
2006-05-30 12:50:00,16.14,16.14,16.12,16.12,290100.0,10.8885,10.8885,10.875,10.875,290100.0
2006-05-30 12:55:00,16.12,16.12,16.1,16.11,500400.0,10.875,10.875,10.8615,10.8683,500400.0
2006-05-30 13:00:00,16.11,16.11,16.08,16.08,289500.0,10.8683,10.8683,10.848,10.848,289500.0
2006-05-30 13:05:00,16.08,16.11,16.08,16.1,1288500.0,10.848,10.8683,10.848,10.8615,1288500.0
2006-05-30 13:10:00,16.1,16.1,16.09,16.09,246300.0,10.8615,10.8615,10.8548,10.8548,246300.0
2006-05-30 13:15:00,16.09,16.13,16.09,16.11,267900.0,10.8548,10.8818,10.8548,10.8683,267900.0
2006-05-30 13:20:00,16.11,16.13,16.11,16.11,556800.0,10.8683,10.8818,10.8683,10.8683,556800.0
2006-05-30 13:25:00,16.11,16.15,16.11,16.12,426000.0,10.8683,10.8953,10.8683,10.875,426000.0
2006-05-30 13:30:00,16.12,16.14,16.11,16.12,421800.0,10.875,10.8885,10.8683,10.875,421800.0
2006-05-30 13:35:00,16.13,16.13,16.1,16.12,602700.0,10.8818,10.8818,10.8615,10.875,602700.0
2006-05-30 13:40:00,16.12,16.12,16.1,16.11,313500.0,10.875,10.875,10.8615,10.8683,313500.0
2006-05-30 13:45:00,16.11,16.12,16.1,16.12,1268100.0,10.8683,10.875,10.8615,10.875,1268100.0
2006-05-30 13:50:00,16.12,16.16,16.12,16.16,639600.0,10.875,10.902,10.875,10.902,639600.0
2006-05-30 13:55:00,16.16,16.18,16.16,16.17,478800.0,10.902,10.9155,10.902,10.9088,478800.0
2006-05-30 14:00:00,16.17,16.18,16.16,16.17,663900.0,10.9088,10.9155,10.902,10.9088,663900.0
2006-05-30 14:05:00,16.17,16.18,16.15,16.15,531600.0,10.9088,10.9155,10.8953,10.8953,531600.0
2006-05-30 14:10:00,16.16,16.16,16.14,16.15,245400.0,10.902,10.902,10.8885,10.8953,245400.0
2006-05-30 14:15:00,16.15,16.16,16.14,16.16,348600.0,10.8953,10.902,10.8885,10.902,348600.0
2006-05-30 14:20:00,16.16,16.16,16.15,16.15,290100.0,10.902,10.902,10.8953,10.8953,290100.0
2006-05-30 14:25:00,16.15,16.15,16.15,16.15,288600.0,10.8953,10.8953,10.8953,10.8953,288600.0
2006-05-30 14:30:00,16.15,16.17,16.15,16.15,379200.0,10.8953,10.9088,10.8953,10.8953,379200.0
2006-05-30 14:35:00,16.15,16.16,16.15,16.16,391200.0,10.8953,10.902,10.8953,10.902,391200.0
2006-05-30 14:40:00,16.16,16.17,16.15,16.17,259500.0,10.902,10.9088,10.8953,10.9088,259500.0
2006-05-30 14:45:00,16.17,16.2,16.17,16.19,1256700.0,10.9088,10.929,10.9088,10.9223,1256700.0
2006-05-30 14:50:00,16.19,16.19,16.15,16.16,728400.0,10.9223,10.9223,10.8953,10.902,728400.0
2006-05-30 14:55:00,16.16,16.18,16.16,16.18,508200.0,10.902,10.9155,10.902,10.9155,508200.0
2006-05-30 15:00:00,16.18,16.18,16.17,16.17,834900.0,10.9155,10.9155,10.9088,10.9088,834900.0
2006-05-30 15:05:00,16.17,16.19,16.16,16.16,748800.0,10.9088,10.9223,10.902,10.902,748800.0
2006-05-30 15:10:00,16.16,16.17,16.15,16.16,549900.0,10.902,10.9088,10.8953,10.902,549900.0
2006-05-30 15:15:00,16.16,16.17,16.13,16.13,776400.0,10.902,10.9088,10.8818,10.8818,776400.0
2006-05-30 15:20:00,16.13,16.16,16.13,16.15,674700.0,10.8818,10.902,10.8818,10.8953,674700.0
2006-05-30 15:25:00,16.15,16.16,16.14,16.14,573600.0,10.8953,10.902,10.8885,10.8885,573600.0
2006-05-30 15:30:00,16.14,16.15,16.12,16.12,1067400.0,10.8885,10.8953,10.875,10.875,1067400.0
2006-05-30 15:35:00,16.12,16.16,16.12,16.15,907800.0,10.875,10.902,10.875,10.8953,907800.0
2006-05-30 15:40:00,16.15,16.16,16.12,16.14,1086900.0,10.8953,10.902,10.875,10.8885,1086900.0
2006-05-30 15:45:00,16.14,16.14,16.12,16.12,873600.0,10.8885,10.8885,10.875,10.875,873600.0
2006-05-30 15:50:00,16.12,16.13,16.11,16.12,1522500.0,10.875,10.8818,10.8683,10.875,1522500.0
2006-05-30 15:55:00,16.12,16.13,16.1,16.11,1547700.0,10.875,10.8818,10.8615,10.8683,1547700.0
2006-05-31 09:30:00,16.16,16.18,16.12,16.17,554400.0,10.902,10.9155,10.875,10.9088,554400.0
2006-05-31 09:35:00,16.17,16.21,16.14,16.2,463200.0,10.9088,10.9357,10.8885,10.929,463200.0
2006-05-31 09:40:00,16.2,16.24,16.17,16.17,618600.0,10.929,10.956,10.9088,10.9088,618600.0
2006-05-31 09:45:00,16.18,16.18,16.15,16.17,663300.0,10.9155,10.9155,10.8953,10.9088,663300.0
2006-05-31 09:50:00,16.17,16.18,16.14,16.15,331500.0,10.9088,10.9155,10.8885,10.8953,331500.0
2006-05-31 09:55:00,16.15,16.18,16.14,16.16,408900.0,10.8953,10.9155,10.8885,10.902,408900.0
2006-05-31 10:00:00,16.16,16.18,16.14,16.14,615600.0,10.902,10.9155,10.8885,10.8885,615600.0
2006-05-31 10:05:00,16.14,16.15,16.12,16.14,430200.0,10.8885,10.8953,10.875,10.8885,430200.0
2006-05-31 10:10:00,16.14,16.16,16.13,16.15,333000.0,10.8885,10.902,10.8818,10.8953,333000.0
2006-05-31 10:15:00,16.16,16.16,16.13,16.13,219000.0,10.902,10.902,10.8818,10.8818,219000.0
2006-05-31 10:20:00,16.13,16.15,16.13,16.14,455700.0,10.8818,10.8953,10.8818,10.8885,455700.0
2006-05-31 10:25:00,16.14,16.16,16.13,16.15,248700.0,10.8885,10.902,10.8818,10.8953,248700.0
2006-05-31 10:30:00,16.15,16.19,16.15,16.16,397800.0,10.8953,10.9223,10.8953,10.902,397800.0
2006-05-31 10:35:00,16.17,16.19,16.16,16.19,403200.0,10.9088,10.9223,10.902,10.9223,403200.0
2006-05-31 10:40:00,16.19,16.2,16.19,16.2,374100.0,10.9223,10.929,10.9223,10.929,374100.0
2006-05-31 10:45:00,16.2,16.23,16.2,16.21,402000.0,10.929,10.9492,10.929,10.9357,402000.0
2006-05-31 10:50:00,16.22,16.23,16.19,16.19,417600.0,10.9425,10.9492,10.9223,10.9223,417600.0
2006-05-31 10:55:00,16.2,16.2,16.14,16.15,1207200.0,10.929,10.929,10.8885,10.8953,1207200.0
2006-05-31 11:00:00,16.15,16.19,16.15,16.17,514800.0,10.8953,10.9223,10.8953,10.9088,514800.0
2006-05-31 11:05:00,16.17,16.18,16.17,16.17,544800.0,10.9088,10.9155,10.9088,10.9088,544800.0
2006-05-31 11:10:00,16.17,16.17,16.15,16.15,334500.0,10.9088,10.9088,10.8953,10.8953,334500.0
2006-05-31 11:15:00,16.15,16.15,16.14,16.15,441300.0,10.8953,10.8953,10.8885,10.8953,441300.0
2006-05-31 11:20:00,16.15,16.19,16.15,16.17,234000.0,10.8953,10.9223,10.8953,10.9088,234000.0
2006-05-31 11:25:00,16.18,16.18,16.17,16.17,170700.0,10.9155,10.9155,10.9088,10.9088,170700.0
2006-05-31 11:30:00,16.18,16.18,16.14,16.14,355800.0,10.9155,10.9155,10.8885,10.8885,355800.0
2006-05-31 11:35:00,16.15,16.16,16.14,16.16,313800.0,10.8953,10.902,10.8885,10.902,313800.0
2006-05-31 11:40:00,16.16,16.16,16.15,16.15,111600.0,10.902,10.902,10.8953,10.8953,111600.0
2006-05-31 11:45:00,16.16,16.16,16.15,16.16,159600.0,10.902,10.902,10.8953,10.902,159600.0
2006-05-31 11:50:00,16.16,16.17,16.16,16.17,217200.0,10.902,10.9088,10.902,10.9088,217200.0
2006-05-31 11:55:00,16.17,16.18,16.17,16.17,267900.0,10.9088,10.9155,10.9088,10.9088,267900.0
2006-05-31 12:00:00,16.17,16.19,16.17,16.17,222000.0,10.9088,10.9223,10.9088,10.9088,222000.0
2006-05-31 12:05:00,16.17,16.17,16.15,16.15,201600.0,10.9088,10.9088,10.8953,10.8953,201600.0
2006-05-31 12:10:00,16.16,16.16,16.15,16.15,155700.0,10.902,10.902,10.8953,10.8953,155700.0
2006-05-31 12:15:00,16.15,16.16,16.13,16.13,134700.0,10.8953,10.902,10.8818,10.8818,134700.0
2006-05-31 12:20:00,16.13,16.14,16.13,16.14,112500.0,10.8818,10.8885,10.8818,10.8885,112500.0
2006-05-31 12:25:00,16.14,16.15,16.13,16.13,112200.0,10.8885,10.8953,10.8818,10.8818,112200.0
2006-05-31 12:30:00,16.13,16.13,16.12,16.12,147900.0,10.8818,10.8818,10.875,10.875,147900.0
2006-05-31 12:35:00,16.12,16.14,16.12,16.12,165300.0,10.875,10.8885,10.875,10.875,165300.0
2006-05-31 12:40:00,16.12,16.12,16.11,16.12,507000.0,10.875,10.875,10.8683,10.875,507000.0
2006-05-31 12:45:00,16.12,16.15,16.11,16.14,189900.0,10.875,10.8953,10.8683,10.8885,189900.0
2006-05-31 12:50:00,16.15,16.15,16.12,16.12,292800.0,10.8953,10.8953,10.875,10.875,292800.0
2006-05-31 12:55:00,16.12,16.14,16.12,16.12,153600.0,10.875,10.8885,10.875,10.875,153600.0
2006-05-31 13:00:00,16.13,16.14,16.12,16.13,196800.0,10.8818,10.8885,10.875,10.8818,196800.0
2006-05-31 13:05:00,16.13,16.13,16.11,16.12,315900.0,10.8818,10.8818,10.8683,10.875,315900.0
2006-05-31 13:10:00,16.12,16.13,16.11,16.11,1704600.0,10.875,10.8818,10.8683,10.8683,1704600.0
2006-05-31 13:15:00,16.11,16.12,16.11,16.12,124800.0,10.8683,10.875,10.8683,10.875,124800.0
2006-05-31 13:20:00,16.12,16.13,16.12,16.12,130500.0,10.875,10.8818,10.875,10.875,130500.0
2006-05-31 13:25:00,16.12,16.13,16.12,16.13,122100.0,10.875,10.8818,10.875,10.8818,122100.0
2006-05-31 13:30:00,16.14,16.15,16.13,16.14,113400.0,10.8885,10.8953,10.8818,10.8885,113400.0
2006-05-31 13:35:00,16.14,16.17,16.14,16.16,162900.0,10.8885,10.9088,10.8885,10.902,162900.0
2006-05-31 13:40:00,16.16,16.17,16.16,16.16,231000.0,10.902,10.9088,10.902,10.902,231000.0
2006-05-31 13:45:00,16.17,16.17,16.15,16.15,187200.0,10.9088,10.9088,10.8953,10.8953,187200.0
2006-05-31 13:50:00,16.15,16.16,16.13,16.13,149100.0,10.8953,10.902,10.8818,10.8818,149100.0
2006-05-31 13:55:00,16.13,16.14,16.11,16.13,786300.0,10.8818,10.8885,10.8683,10.8818,786300.0
2006-05-31 14:00:00,16.13,16.14,16.1,16.12,825000.0,10.8818,10.8885,10.8615,10.875,825000.0
2006-05-31 14:05:00,16.12,16.16,16.11,16.13,403800.0,10.875,10.902,10.8683,10.8818,403800.0
2006-05-31 14:10:00,16.14,16.15,16.08,16.08,594600.0,10.8885,10.8953,10.848,10.848,594600.0
2006-05-31 14:15:00,16.07,16.07,16.03,16.04,1074600.0,10.8413,10.8413,10.8143,10.8211,1074600.0
2006-05-31 14:20:00,16.04,16.07,16.04,16.06,532800.0,10.8211,10.8413,10.8211,10.8346,532800.0
2006-05-31 14:25:00,16.06,16.08,16.04,16.07,340800.0,10.8346,10.848,10.8211,10.8413,340800.0
2006-05-31 14:30:00,16.07,16.11,16.07,16.09,736800.0,10.8413,10.8683,10.8413,10.8548,736800.0
2006-05-31 14:35:00,16.09,16.1,16.08,16.09,328800.0,10.8548,10.8615,10.848,10.8548,328800.0
2006-05-31 14:40:00,16.08,16.09,16.07,16.07,303300.0,10.848,10.8548,10.8413,10.8413,303300.0
2006-05-31 14:45:00,16.07,16.09,16.06,16.08,576900.0,10.8413,10.8548,10.8346,10.848,576900.0
2006-05-31 14:50:00,16.08,16.09,16.06,16.07,362100.0,10.848,10.8548,10.8346,10.8413,362100.0
2006-05-31 14:55:00,16.07,16.1,16.07,16.08,228000.0,10.8413,10.8615,10.8413,10.848,228000.0
2006-05-31 15:00:00,16.08,16.1,16.08,16.1,232800.0,10.848,10.8615,10.848,10.8615,232800.0
2006-05-31 15:05:00,16.09,16.09,16.05,16.05,285300.0,10.8548,10.8548,10.8278,10.8278,285300.0
2006-05-31 15:10:00,16.05,16.08,16.05,16.06,394500.0,10.8278,10.848,10.8278,10.8346,394500.0
2006-05-31 15:15:00,16.06,16.09,16.06,16.09,178800.0,10.8346,10.8548,10.8346,10.8548,178800.0
2006-05-31 15:20:00,16.09,16.11,16.08,16.11,689700.0,10.8548,10.8683,10.848,10.8683,689700.0
2006-05-31 15:25:00,16.1,16.12,16.1,16.11,194100.0,10.8615,10.875,10.8615,10.8683,194100.0
2006-05-31 15:30:00,16.11,16.12,16.07,16.08,340500.0,10.8683,10.875,10.8413,10.848,340500.0
2006-05-31 15:35:00,16.08,16.08,16.07,16.08,404100.0,10.848,10.848,10.8413,10.848,404100.0
2006-05-31 15:40:00,16.08,16.13,16.08,16.13,723900.0,10.848,10.8818,10.848,10.8818,723900.0
2006-05-31 15:45:00,16.13,16.13,16.1,16.11,526800.0,10.8818,10.8818,10.8615,10.8683,526800.0
2006-05-31 15:50:00,16.11,16.14,16.1,16.14,607800.0,10.8683,10.8885,10.8615,10.8885,607800.0
2006-05-31 15:55:00,16.14,16.16,16.13,16.15,1186800.0,10.8885,10.902,10.8818,10.8953,1186800.0
2006-06-01 09:30:00,16.08,16.1,16.06,16.07,759600.0,10.848,10.8615,10.8346,10.8413,759600.0
2006-06-01 09:35:00,16.07,16.08,16.05,16.05,1091400.0,10.8413,10.848,10.8278,10.8278,1091400.0
2006-06-01 09:40:00,16.04,16.07,16.01,16.04,901800.0,10.8211,10.8413,10.8008,10.8211,901800.0
2006-06-01 09:45:00,16.04,16.06,16.01,16.02,1060200.0,10.8211,10.8346,10.8008,10.8076,1060200.0
2006-06-01 09:50:00,16.02,16.03,16.0,16.0,602700.0,10.8076,10.8143,10.7941,10.7941,602700.0
2006-06-01 09:55:00,16.0,16.03,16.0,16.03,998400.0,10.7941,10.8143,10.7941,10.8143,998400.0
2006-06-01 10:00:00,16.03,16.06,16.02,16.05,872400.0,10.8143,10.8346,10.8076,10.8278,872400.0
2006-06-01 10:05:00,16.05,16.08,16.05,16.06,941100.0,10.8278,10.848,10.8278,10.8346,941100.0
2006-06-01 10:10:00,16.06,16.13,16.06,16.12,540300.0,10.8346,10.8818,10.8346,10.875,540300.0
2006-06-01 10:15:00,16.12,16.15,16.12,16.12,630600.0,10.875,10.8953,10.875,10.875,630600.0
2006-06-01 10:20:00,16.12,16.14,16.11,16.12,374100.0,10.875,10.8885,10.8683,10.875,374100.0
2006-06-01 10:25:00,16.12,16.15,16.11,16.14,541200.0,10.875,10.8953,10.8683,10.8885,541200.0
2006-06-01 10:30:00,16.14,16.18,16.14,16.16,666300.0,10.8885,10.9155,10.8885,10.902,666300.0
2006-06-01 10:35:00,16.16,16.19,16.15,16.15,833400.0,10.902,10.9223,10.8953,10.8953,833400.0
2006-06-01 10:40:00,16.15,16.18,16.14,16.16,333900.0,10.8953,10.9155,10.8885,10.902,333900.0
2006-06-01 10:45:00,16.16,16.16,16.13,16.13,351300.0,10.902,10.902,10.8818,10.8818,351300.0
2006-06-01 10:50:00,16.14,16.14,16.1,16.11,338400.0,10.8885,10.8885,10.8615,10.8683,338400.0
2006-06-01 10:55:00,16.12,16.12,16.07,16.07,417000.0,10.875,10.875,10.8413,10.8413,417000.0
2006-06-01 11:00:00,16.07,16.1,16.07,16.1,272400.0,10.8413,10.8615,10.8413,10.8615,272400.0
2006-06-01 11:05:00,16.1,16.13,16.1,16.13,497400.0,10.8615,10.8818,10.8615,10.8818,497400.0
2006-06-01 11:10:00,16.13,16.15,16.12,16.14,210900.0,10.8818,10.8953,10.875,10.8885,210900.0
2006-06-01 11:15:00,16.14,16.16,16.12,16.14,642900.0,10.8885,10.902,10.875,10.8885,642900.0
2006-06-01 11:20:00,16.14,16.16,16.13,16.15,233100.0,10.8885,10.902,10.8818,10.8953,233100.0
2006-06-01 11:25:00,16.15,16.16,16.13,16.14,378300.0,10.8953,10.902,10.8818,10.8885,378300.0
2006-06-01 11:30:00,16.13,16.16,16.13,16.14,339900.0,10.8818,10.902,10.8818,10.8885,339900.0
2006-06-01 11:35:00,16.14,16.16,16.13,16.13,455100.0,10.8885,10.902,10.8818,10.8818,455100.0
2006-06-01 11:40:00,16.13,16.13,16.11,16.12,390900.0,10.8818,10.8818,10.8683,10.875,390900.0
2006-06-01 11:45:00,16.11,16.12,16.08,16.08,307800.0,10.8683,10.875,10.848,10.848,307800.0
2006-06-01 11:50:00,16.09,16.1,16.07,16.07,233700.0,10.8548,10.8615,10.8413,10.8413,233700.0
2006-06-01 11:55:00,16.07,16.07,16.04,16.06,486000.0,10.8413,10.8413,10.8211,10.8346,486000.0
2006-06-01 12:00:00,16.06,16.06,16.03,16.03,419400.0,10.8346,10.8346,10.8143,10.8143,419400.0
2006-06-01 12:05:00,16.03,16.04,16.03,16.03,242100.0,10.8143,10.8211,10.8143,10.8143,242100.0
2006-06-01 12:10:00,16.03,16.03,16.01,16.01,240300.0,10.8143,10.8143,10.8008,10.8008,240300.0
2006-06-01 12:15:00,16.01,16.06,16.01,16.05,370200.0,10.8008,10.8346,10.8008,10.8278,370200.0
2006-06-01 12:20:00,16.05,16.05,16.02,16.03,626400.0,10.8278,10.8278,10.8076,10.8143,626400.0
2006-06-01 12:25:00,16.03,16.04,16.03,16.03,180900.0,10.8143,10.8211,10.8143,10.8143,180900.0
2006-06-01 12:30:00,16.03,16.06,16.03,16.05,365400.0,10.8143,10.8346,10.8143,10.8278,365400.0
2006-06-01 12:35:00,16.05,16.06,16.04,16.05,548700.0,10.8278,10.8346,10.8211,10.8278,548700.0
2006-06-01 12:40:00,16.04,16.05,16.04,16.05,796500.0,10.8211,10.8278,10.8211,10.8278,796500.0
2006-06-01 12:45:00,16.05,16.05,16.04,16.05,182700.0,10.8278,10.8278,10.8211,10.8278,182700.0
2006-06-01 12:50:00,16.05,16.05,16.02,16.03,690300.0,10.8278,10.8278,10.8076,10.8143,690300.0
2006-06-01 12:55:00,16.03,16.03,16.01,16.02,448800.0,10.8143,10.8143,10.8008,10.8076,448800.0
2006-06-01 13:00:00,16.02,16.02,16.0,16.02,601500.0,10.8076,10.8076,10.7941,10.8076,601500.0
2006-06-01 13:05:00,16.02,16.03,16.0,16.0,498600.0,10.8076,10.8143,10.7941,10.7941,498600.0
2006-06-01 13:10:00,16.0,16.01,15.99,15.99,780600.0,10.7941,10.8008,10.7873,10.7873,780600.0
2006-06-01 13:15:00,15.99,16.01,15.99,15.99,495000.0,10.7873,10.8008,10.7873,10.7873,495000.0
2006-06-01 13:20:00,15.99,16.0,15.99,16.0,292500.0,10.7873,10.7941,10.7873,10.7941,292500.0
2006-06-01 13:25:00,16.0,16.01,15.99,16.01,285900.0,10.7941,10.8008,10.7873,10.8008,285900.0
2006-06-01 13:30:00,16.01,16.02,16.0,16.01,345900.0,10.8008,10.8076,10.7941,10.8008,345900.0
2006-06-01 13:35:00,16.01,16.02,16.0,16.01,192900.0,10.8008,10.8076,10.7941,10.8008,192900.0
2006-06-01 13:40:00,16.01,16.01,15.99,16.0,478500.0,10.8008,10.8008,10.7873,10.7941,478500.0
2006-06-01 13:45:00,16.0,16.01,16.0,16.0,451500.0,10.7941,10.8008,10.7941,10.7941,451500.0
2006-06-01 13:50:00,16.0,16.01,16.0,16.01,204000.0,10.7941,10.8008,10.7941,10.8008,204000.0
2006-06-01 13:55:00,16.01,16.02,16.01,16.02,216300.0,10.8008,10.8076,10.8008,10.8076,216300.0
2006-06-01 14:00:00,16.01,16.04,16.01,16.03,242100.0,10.8008,10.8211,10.8008,10.8143,242100.0
2006-06-01 14:05:00,16.03,16.04,16.01,16.02,180300.0,10.8143,10.8211,10.8008,10.8076,180300.0
2006-06-01 14:10:00,16.02,16.02,16.0,16.0,461700.0,10.8076,10.8076,10.7941,10.7941,461700.0
2006-06-01 14:15:00,16.0,16.01,15.99,16.0,433200.0,10.7941,10.8008,10.7873,10.7941,433200.0
2006-06-01 14:20:00,16.0,16.01,15.99,15.99,243000.0,10.7941,10.8008,10.7873,10.7873,243000.0
2006-06-01 14:25:00,15.99,15.99,15.97,15.99,472500.0,10.7873,10.7873,10.7738,10.7873,472500.0
2006-06-01 14:30:00,15.99,16.0,15.99,15.99,205800.0,10.7873,10.7941,10.7873,10.7873,205800.0
2006-06-01 14:35:00,16.0,16.0,15.99,15.99,167100.0,10.7941,10.7941,10.7873,10.7873,167100.0
2006-06-01 14:40:00,15.99,16.0,15.98,16.0,274200.0,10.7873,10.7941,10.7806,10.7941,274200.0
2006-06-01 14:45:00,16.0,16.01,15.99,16.0,374400.0,10.7941,10.8008,10.7873,10.7941,374400.0
2006-06-01 14:50:00,16.0,16.0,16.0,16.0,219000.0,10.7941,10.7941,10.7941,10.7941,219000.0
2006-06-01 14:55:00,16.0,16.0,15.99,16.0,178800.0,10.7941,10.7941,10.7873,10.7941,178800.0
2006-06-01 15:00:00,15.99,16.0,15.99,16.0,294600.0,10.7873,10.7941,10.7873,10.7941,294600.0
2006-06-01 15:05:00,16.0,16.01,16.0,16.0,254400.0,10.7941,10.8008,10.7941,10.7941,254400.0
2006-06-01 15:10:00,16.0,16.01,16.0,16.0,344400.0,10.7941,10.8008,10.7941,10.7941,344400.0
2006-06-01 15:15:00,16.0,16.01,16.0,16.01,432900.0,10.7941,10.8008,10.7941,10.8008,432900.0
2006-06-01 15:20:00,16.01,16.05,16.01,16.04,529200.0,10.8008,10.8278,10.8008,10.8211,529200.0
2006-06-01 15:25:00,16.04,16.04,16.02,16.04,549300.0,10.8211,10.8211,10.8076,10.8211,549300.0
2006-06-01 15:30:00,16.04,16.05,16.04,16.04,306300.0,10.8211,10.8278,10.8211,10.8211,306300.0
2006-06-01 15:35:00,16.04,16.06,16.04,16.05,468300.0,10.8211,10.8346,10.8211,10.8278,468300.0
2006-06-01 15:40:00,16.05,16.09,16.05,16.07,791700.0,10.8278,10.8548,10.8278,10.8413,791700.0
2006-06-01 15:45:00,16.06,16.11,16.06,16.1,793500.0,10.8346,10.8683,10.8346,10.8615,793500.0
2006-06-01 15:50:00,16.1,16.13,16.1,16.12,1249200.0,10.8615,10.8818,10.8615,10.875,1249200.0
2006-06-01 15:55:00,16.12,16.14,16.12,16.12,1100100.0,10.875,10.8885,10.875,10.875,1100100.0
2006-06-02 09:30:00,16.06,16.12,16.03,16.03,1025700.0,10.8346,10.875,10.8143,10.8143,1025700.0
2006-06-02 09:35:00,16.04,16.04,16.0,16.01,650100.0,10.8211,10.8211,10.7941,10.8008,650100.0
2006-06-02 09:40:00,16.01,16.02,15.97,15.98,1017600.0,10.8008,10.8076,10.7738,10.7806,1017600.0
2006-06-02 09:45:00,15.98,16.0,15.97,15.99,850500.0,10.7806,10.7941,10.7738,10.7873,850500.0
2006-06-02 09:50:00,15.99,16.0,15.98,16.0,545700.0,10.7873,10.7941,10.7806,10.7941,545700.0
2006-06-02 09:55:00,16.0,16.0,15.98,15.99,792900.0,10.7941,10.7941,10.7806,10.7873,792900.0
2006-06-02 10:00:00,15.99,16.0,15.98,16.0,779100.0,10.7873,10.7941,10.7806,10.7941,779100.0
2006-06-02 10:05:00,16.0,16.0,15.97,15.97,684000.0,10.7941,10.7941,10.7738,10.7738,684000.0
2006-06-02 10:10:00,15.97,16.0,15.97,15.97,714900.0,10.7738,10.7941,10.7738,10.7738,714900.0
2006-06-02 10:15:00,15.97,15.98,15.95,15.96,635400.0,10.7738,10.7806,10.7603,10.7671,635400.0
2006-06-02 10:20:00,15.96,15.96,15.92,15.93,948300.0,10.7671,10.7671,10.7401,10.7469,948300.0
2006-06-02 10:25:00,15.92,15.96,15.92,15.96,647700.0,10.7401,10.7671,10.7401,10.7671,647700.0
2006-06-02 10:30:00,15.96,15.96,15.93,15.94,492300.0,10.7671,10.7671,10.7469,10.7536,492300.0
2006-06-02 10:35:00,15.94,15.94,15.92,15.93,545700.0,10.7536,10.7536,10.7401,10.7469,545700.0
2006-06-02 10:40:00,15.93,15.93,15.92,15.93,363900.0,10.7469,10.7469,10.7401,10.7469,363900.0
2006-06-02 10:45:00,15.93,15.94,15.92,15.92,546300.0,10.7469,10.7536,10.7401,10.7401,546300.0
2006-06-02 10:50:00,15.92,15.93,15.92,15.93,575400.0,10.7401,10.7469,10.7401,10.7469,575400.0
2006-06-02 10:55:00,15.93,15.94,15.93,15.94,427200.0,10.7469,10.7536,10.7469,10.7536,427200.0
2006-06-02 11:00:00,15.94,15.95,15.93,15.93,315300.0,10.7536,10.7603,10.7469,10.7469,315300.0
2006-06-02 11:05:00,15.94,15.94,15.92,15.93,411300.0,10.7536,10.7536,10.7401,10.7469,411300.0
2006-06-02 11:10:00,15.93,15.94,15.92,15.92,564300.0,10.7469,10.7536,10.7401,10.7401,564300.0
2006-06-02 11:15:00,15.93,15.93,15.89,15.89,536100.0,10.7469,10.7469,10.7199,10.7199,536100.0
2006-06-02 11:20:00,15.89,15.93,15.89,15.93,447000.0,10.7199,10.7469,10.7199,10.7469,447000.0
2006-06-02 11:25:00,15.93,15.93,15.9,15.92,503700.0,10.7469,10.7469,10.7266,10.7401,503700.0
2006-06-02 11:30:00,15.92,15.93,15.91,15.91,432900.0,10.7401,10.7469,10.7334,10.7334,432900.0
2006-06-02 11:35:00,15.92,15.93,15.91,15.93,271200.0,10.7401,10.7469,10.7334,10.7469,271200.0
2006-06-02 11:40:00,15.93,15.94,15.92,15.92,442800.0,10.7469,10.7536,10.7401,10.7401,442800.0
2006-06-02 11:45:00,15.92,15.93,15.91,15.92,359400.0,10.7401,10.7469,10.7334,10.7401,359400.0
2006-06-02 11:50:00,15.93,15.93,15.88,15.89,685800.0,10.7469,10.7469,10.7131,10.7199,685800.0
2006-06-02 11:55:00,15.89,15.9,15.84,15.84,816600.0,10.7199,10.7266,10.6861,10.6861,816600.0
2006-06-02 12:00:00,15.84,15.85,15.83,15.85,636900.0,10.6861,10.6929,10.6794,10.6929,636900.0
2006-06-02 12:05:00,15.85,15.88,15.85,15.88,235200.0,10.6929,10.7131,10.6929,10.7131,235200.0
2006-06-02 12:10:00,15.88,15.88,15.85,15.85,377400.0,10.7131,10.7131,10.6929,10.6929,377400.0
2006-06-02 12:15:00,15.85,15.87,15.85,15.86,176100.0,10.6929,10.7064,10.6929,10.6996,176100.0
2006-06-02 12:20:00,15.87,15.87,15.86,15.87,242700.0,10.7064,10.7064,10.6996,10.7064,242700.0
2006-06-02 12:25:00,15.87,15.87,15.85,15.85,333900.0,10.7064,10.7064,10.6929,10.6929,333900.0
2006-06-02 12:30:00,15.85,15.86,15.84,15.85,300300.0,10.6929,10.6996,10.6861,10.6929,300300.0
2006-06-02 12:35:00,15.85,15.87,15.85,15.86,266700.0,10.6929,10.7064,10.6929,10.6996,266700.0
2006-06-02 12:40:00,15.87,15.87,15.86,15.87,148500.0,10.7064,10.7064,10.6996,10.7064,148500.0
2006-06-02 12:45:00,15.87,15.9,15.87,15.89,204300.0,10.7064,10.7266,10.7064,10.7199,204300.0
2006-06-02 12:50:00,15.9,15.9,15.87,15.87,312300.0,10.7266,10.7266,10.7064,10.7064,312300.0
2006-06-02 12:55:00,15.88,15.88,15.86,15.88,279600.0,10.7131,10.7131,10.6996,10.7131,279600.0
2006-06-02 13:00:00,15.87,15.88,15.86,15.86,140400.0,10.7064,10.7131,10.6996,10.6996,140400.0
2006-06-02 13:05:00,15.86,15.88,15.84,15.85,447000.0,10.6996,10.7131,10.6861,10.6929,447000.0
2006-06-02 13:10:00,15.85,15.85,15.83,15.85,261000.0,10.6929,10.6929,10.6794,10.6929,261000.0
2006-06-02 13:15:00,15.85,15.86,15.84,15.85,255300.0,10.6929,10.6996,10.6861,10.6929,255300.0
2006-06-02 13:20:00,15.86,15.86,15.84,15.85,192900.0,10.6996,10.6996,10.6861,10.6929,192900.0
2006-06-02 13:25:00,15.84,15.86,15.84,15.86,197100.0,10.6861,10.6996,10.6861,10.6996,197100.0
2006-06-02 13:30:00,15.86,15.87,15.85,15.86,248100.0,10.6996,10.7064,10.6929,10.6996,248100.0
2006-06-02 13:35:00,15.86,15.86,15.84,15.84,309000.0,10.6996,10.6996,10.6861,10.6861,309000.0
2006-06-02 13:40:00,15.84,15.86,15.84,15.85,177900.0,10.6861,10.6996,10.6861,10.6929,177900.0
2006-06-02 13:45:00,15.85,15.85,15.83,15.84,225900.0,10.6929,10.6929,10.6794,10.6861,225900.0
2006-06-02 13:50:00,15.84,15.85,15.81,15.81,492000.0,10.6861,10.6929,10.6659,10.6659,492000.0
2006-06-02 13:55:00,15.81,15.81,15.79,15.81,444600.0,10.6659,10.6659,10.6524,10.6659,444600.0
2006-06-02 14:00:00,15.8,15.81,15.79,15.8,316500.0,10.6592,10.6659,10.6524,10.6592,316500.0
2006-06-02 14:05:00,15.8,15.82,15.8,15.81,947400.0,10.6592,10.6726,10.6592,10.6659,947400.0
2006-06-02 14:10:00,15.81,15.82,15.81,15.82,187200.0,10.6659,10.6726,10.6659,10.6726,187200.0
2006-06-02 14:15:00,15.81,15.82,15.77,15.78,674100.0,10.6659,10.6726,10.6389,10.6457,674100.0
2006-06-02 14:20:00,15.78,15.81,15.78,15.8,460500.0,10.6457,10.6659,10.6457,10.6592,460500.0
2006-06-02 14:25:00,15.8,15.81,15.78,15.81,445800.0,10.6592,10.6659,10.6457,10.6659,445800.0
2006-06-02 14:30:00,15.81,15.86,15.81,15.85,484200.0,10.6659,10.6996,10.6659,10.6929,484200.0
2006-06-02 14:35:00,15.85,15.89,15.85,15.88,680700.0,10.6929,10.7199,10.6929,10.7131,680700.0
2006-06-02 14:40:00,15.89,15.89,15.87,15.88,453900.0,10.7199,10.7199,10.7064,10.7131,453900.0
2006-06-02 14:45:00,15.88,15.91,15.87,15.91,393900.0,10.7131,10.7334,10.7064,10.7334,393900.0
2006-06-02 14:50:00,15.91,15.91,15.88,15.89,526800.0,10.7334,10.7334,10.7131,10.7199,526800.0
2006-06-02 14:55:00,15.89,15.9,15.87,15.89,476700.0,10.7199,10.7266,10.7064,10.7199,476700.0
2006-06-02 15:00:00,15.89,15.9,15.89,15.89,265200.0,10.7199,10.7266,10.7199,10.7199,265200.0
2006-06-02 15:05:00,15.89,15.9,15.88,15.9,332700.0,10.7199,10.7266,10.7131,10.7266,332700.0
2006-06-02 15:10:00,15.9,15.91,15.89,15.91,431100.0,10.7266,10.7334,10.7199,10.7334,431100.0
2006-06-02 15:15:00,15.91,15.92,15.9,15.91,444600.0,10.7334,10.7401,10.7266,10.7334,444600.0
2006-06-02 15:20:00,15.92,15.93,15.91,15.92,535800.0,10.7401,10.7469,10.7334,10.7401,535800.0
2006-06-02 15:25:00,15.92,15.93,15.91,15.92,1851000.0,10.7401,10.7469,10.7334,10.7401,1851000.0
2006-06-02 15:30:00,15.91,15.93,15.91,15.92,564000.0,10.7334,10.7469,10.7334,10.7401,564000.0
2006-06-02 15:35:00,15.91,15.93,15.91,15.92,623100.0,10.7334,10.7469,10.7334,10.7401,623100.0
2006-06-02 15:40:00,15.92,15.92,15.9,15.91,596400.0,10.7401,10.7401,10.7266,10.7334,596400.0
2006-06-02 15:45:00,15.91,15.91,15.89,15.9,802800.0,10.7334,10.7334,10.7199,10.7266,802800.0
2006-06-02 15:50:00,15.9,15.91,15.9,15.91,906000.0,10.7266,10.7334,10.7266,10.7334,906000.0
2006-06-02 15:55:00,15.91,15.94,15.91,15.94,1000800.0,10.7334,10.7536,10.7334,10.7536,1000800.0
2006-06-05 09:30:00,15.92,15.93,15.85,15.87,570300.0,10.7401,10.7469,10.6929,10.7064,570300.0
2006-06-05 09:35:00,15.87,15.9,15.83,15.83,521400.0,10.7064,10.7266,10.6794,10.6794,521400.0
2006-06-05 09:40:00,15.83,15.85,15.81,15.81,359100.0,10.6794,10.6929,10.6659,10.6659,359100.0
2006-06-05 09:45:00,15.81,15.82,15.8,15.8,591000.0,10.6659,10.6726,10.6592,10.6592,591000.0
2006-06-05 09:50:00,15.8,15.81,15.79,15.79,660600.0,10.6592,10.6659,10.6524,10.6524,660600.0
2006-06-05 09:55:00,15.79,15.82,15.78,15.82,262500.0,10.6524,10.6726,10.6457,10.6726,262500.0
2006-06-05 10:00:00,15.83,15.83,15.78,15.78,410700.0,10.6794,10.6794,10.6457,10.6457,410700.0
2006-06-05 10:05:00,15.78,15.79,15.75,15.78,812400.0,10.6457,10.6524,10.6254,10.6457,812400.0
2006-06-05 10:10:00,15.78,15.78,15.74,15.77,684300.0,10.6457,10.6457,10.6187,10.6389,684300.0
2006-06-05 10:15:00,15.77,15.81,15.76,15.78,438600.0,10.6389,10.6659,10.6322,10.6457,438600.0
2006-06-05 10:20:00,15.78,15.82,15.78,15.81,407700.0,10.6457,10.6726,10.6457,10.6659,407700.0
2006-06-05 10:25:00,15.81,15.85,15.81,15.84,294300.0,10.6659,10.6929,10.6659,10.6861,294300.0
2006-06-05 10:30:00,15.84,15.89,15.84,15.88,582600.0,10.6861,10.7199,10.6861,10.7131,582600.0
2006-06-05 10:35:00,15.88,15.89,15.86,15.87,252000.0,10.7131,10.7199,10.6996,10.7064,252000.0
2006-06-05 10:40:00,15.88,15.89,15.86,15.88,439200.0,10.7131,10.7199,10.6996,10.7131,439200.0
2006-06-05 10:45:00,15.88,15.88,15.87,15.87,378600.0,10.7131,10.7131,10.7064,10.7064,378600.0
2006-06-05 10:50:00,15.87,15.87,15.83,15.83,346800.0,10.7064,10.7064,10.6794,10.6794,346800.0
2006-06-05 10:55:00,15.83,15.84,15.81,15.83,236100.0,10.6794,10.6861,10.6659,10.6794,236100.0
2006-06-05 11:00:00,15.83,15.87,15.83,15.85,279000.0,10.6794,10.7064,10.6794,10.6929,279000.0
2006-06-05 11:05:00,15.85,15.87,15.85,15.85,171900.0,10.6929,10.7064,10.6929,10.6929,171900.0
2006-06-05 11:10:00,15.85,15.86,15.84,15.86,198000.0,10.6929,10.6996,10.6861,10.6996,198000.0
2006-06-05 11:15:00,15.86,15.88,15.86,15.87,175500.0,10.6996,10.7131,10.6996,10.7064,175500.0
2006-06-05 11:20:00,15.87,15.88,15.86,15.88,168300.0,10.7064,10.7131,10.6996,10.7131,168300.0
2006-06-05 11:25:00,15.88,15.88,15.87,15.87,150300.0,10.7131,10.7131,10.7064,10.7064,150300.0
2006-06-05 11:30:00,15.87,15.88,15.86,15.87,179400.0,10.7064,10.7131,10.6996,10.7064,179400.0
2006-06-05 11:35:00,15.88,15.89,15.87,15.87,307800.0,10.7131,10.7199,10.7064,10.7064,307800.0
2006-06-05 11:40:00,15.87,15.88,15.87,15.88,261300.0,10.7064,10.7131,10.7064,10.7131,261300.0
2006-06-05 11:45:00,15.88,15.89,15.88,15.89,116100.0,10.7131,10.7199,10.7131,10.7199,116100.0
2006-06-05 11:50:00,15.89,15.94,15.89,15.92,621000.0,10.7199,10.7536,10.7199,10.7401,621000.0
2006-06-05 11:55:00,15.92,15.92,15.91,15.92,256200.0,10.7401,10.7401,10.7334,10.7401,256200.0
2006-06-05 12:00:00,15.91,15.92,15.9,15.91,321600.0,10.7334,10.7401,10.7266,10.7334,321600.0
2006-06-05 12:05:00,15.91,15.92,15.9,15.91,231000.0,10.7334,10.7401,10.7266,10.7334,231000.0
2006-06-05 12:10:00,15.91,15.92,15.91,15.91,189300.0,10.7334,10.7401,10.7334,10.7334,189300.0
2006-06-05 12:15:00,15.91,15.94,15.91,15.94,345000.0,10.7334,10.7536,10.7334,10.7536,345000.0
2006-06-05 12:20:00,15.94,15.95,15.93,15.94,361800.0,10.7536,10.7603,10.7469,10.7536,361800.0
2006-06-05 12:25:00,15.94,15.96,15.94,15.96,278700.0,10.7536,10.7671,10.7536,10.7671,278700.0
2006-06-05 12:30:00,15.96,15.97,15.96,15.96,393300.0,10.7671,10.7738,10.7671,10.7671,393300.0
2006-06-05 12:35:00,15.96,15.97,15.96,15.97,280800.0,10.7671,10.7738,10.7671,10.7738,280800.0
2006-06-05 12:40:00,15.97,15.99,15.97,15.99,197700.0,10.7738,10.7873,10.7738,10.7873,197700.0
2006-06-05 12:45:00,15.98,16.01,15.98,16.01,515100.0,10.7806,10.8008,10.7806,10.8008,515100.0
2006-06-05 12:50:00,16.0,16.01,15.99,15.99,235800.0,10.7941,10.8008,10.7873,10.7873,235800.0
2006-06-05 12:55:00,15.99,16.0,15.99,15.99,241500.0,10.7873,10.7941,10.7873,10.7873,241500.0
2006-06-05 13:00:00,15.99,15.99,15.98,15.99,160500.0,10.7873,10.7873,10.7806,10.7873,160500.0
2006-06-05 13:05:00,15.99,15.99,15.99,15.99,106800.0,10.7873,10.7873,10.7873,10.7873,106800.0
2006-06-05 13:10:00,15.99,15.99,15.98,15.98,111000.0,10.7873,10.7873,10.7806,10.7806,111000.0
2006-06-05 13:15:00,15.99,15.99,15.96,15.97,266700.0,10.7873,10.7873,10.7671,10.7738,266700.0
2006-06-05 13:20:00,15.97,15.97,15.94,15.94,482400.0,10.7738,10.7738,10.7536,10.7536,482400.0
2006-06-05 13:25:00,15.94,15.96,15.94,15.95,247800.0,10.7536,10.7671,10.7536,10.7603,247800.0
2006-06-05 13:30:00,15.95,15.95,15.92,15.92,309600.0,10.7603,10.7603,10.7401,10.7401,309600.0
2006-06-05 13:35:00,15.93,15.93,15.91,15.93,250800.0,10.7469,10.7469,10.7334,10.7469,250800.0
2006-06-05 13:40:00,15.93,15.93,15.91,15.91,341100.0,10.7469,10.7469,10.7334,10.7334,341100.0
2006-06-05 13:45:00,15.91,15.93,15.91,15.92,306000.0,10.7334,10.7469,10.7334,10.7401,306000.0
2006-06-05 13:50:00,15.92,15.95,15.92,15.93,361200.0,10.7401,10.7603,10.7401,10.7469,361200.0
2006-06-05 13:55:00,15.93,15.94,15.91,15.91,240300.0,10.7469,10.7536,10.7334,10.7334,240300.0
2006-06-05 14:00:00,15.92,15.92,15.9,15.9,242400.0,10.7401,10.7401,10.7266,10.7266,242400.0
2006-06-05 14:05:00,15.9,15.9,15.89,15.89,221100.0,10.7266,10.7266,10.7199,10.7199,221100.0
2006-06-05 14:10:00,15.89,15.91,15.89,15.9,272100.0,10.7199,10.7334,10.7199,10.7266,272100.0
2006-06-05 14:15:00,15.9,15.9,15.83,15.84,797100.0,10.7266,10.7266,10.6794,10.6861,797100.0
2006-06-05 14:20:00,15.83,15.87,15.81,15.86,925800.0,10.6794,10.7064,10.6659,10.6996,925800.0
2006-06-05 14:25:00,15.85,15.87,15.83,15.84,556500.0,10.6929,10.7064,10.6794,10.6861,556500.0
2006-06-05 14:30:00,15.84,15.84,15.78,15.79,924900.0,10.6861,10.6861,10.6457,10.6524,924900.0
2006-06-05 14:35:00,15.79,15.82,15.78,15.79,918900.0,10.6524,10.6726,10.6457,10.6524,918900.0
2006-06-05 14:40:00,15.79,15.81,15.78,15.8,609300.0,10.6524,10.6659,10.6457,10.6592,609300.0
2006-06-05 14:45:00,15.8,15.8,15.79,15.79,414600.0,10.6592,10.6592,10.6524,10.6524,414600.0
2006-06-05 14:50:00,15.79,15.79,15.77,15.78,394200.0,10.6524,10.6524,10.6389,10.6457,394200.0
2006-06-05 14:55:00,15.78,15.78,15.76,15.77,963300.0,10.6457,10.6457,10.6322,10.6389,963300.0
2006-06-05 15:00:00,15.77,15.77,15.74,15.76,725100.0,10.6389,10.6389,10.6187,10.6322,725100.0
2006-06-05 15:05:00,15.76,15.76,15.74,15.74,794400.0,10.6322,10.6322,10.6187,10.6187,794400.0
2006-06-05 15:10:00,15.74,15.74,15.7,15.7,1117800.0,10.6187,10.6187,10.5917,10.5917,1117800.0
2006-06-05 15:15:00,15.71,15.75,15.7,15.75,933900.0,10.5984,10.6254,10.5917,10.6254,933900.0
2006-06-05 15:20:00,15.75,15.78,15.74,15.77,751500.0,10.6254,10.6457,10.6187,10.6389,751500.0
2006-06-05 15:25:00,15.77,15.78,15.76,15.77,605400.0,10.6389,10.6457,10.6322,10.6389,605400.0
2006-06-05 15:30:00,15.77,15.78,15.74,15.75,499800.0,10.6389,10.6457,10.6187,10.6254,499800.0
2006-06-05 15:35:00,15.75,15.77,15.74,15.76,560400.0,10.6254,10.6389,10.6187,10.6322,560400.0
2006-06-05 15:40:00,15.76,15.76,15.73,15.75,864900.0,10.6322,10.6322,10.6119,10.6254,864900.0
2006-06-05 15:45:00,15.75,15.75,15.71,15.72,801300.0,10.6254,10.6254,10.5984,10.6052,801300.0
2006-06-05 15:50:00,15.71,15.75,15.71,15.75,797100.0,10.5984,10.6254,10.5984,10.6254,797100.0
2006-06-05 15:55:00,15.75,15.76,15.74,15.74,875700.0,10.6254,10.6322,10.6187,10.6187,875700.0
2006-06-06 09:30:00,15.78,15.81,15.76,15.8,540000.0,10.6457,10.6659,10.6322,10.6592,540000.0
2006-06-06 09:35:00,15.79,15.83,15.78,15.78,326400.0,10.6524,10.6794,10.6457,10.6457,326400.0
2006-06-06 09:40:00,15.79,15.81,15.77,15.77,582600.0,10.6524,10.6659,10.6389,10.6389,582600.0
2006-06-06 09:45:00,15.77,15.77,15.7,15.71,586500.0,10.6389,10.6389,10.5917,10.5984,586500.0
2006-06-06 09:50:00,15.71,15.73,15.7,15.71,848400.0,10.5984,10.6119,10.5917,10.5984,848400.0
2006-06-06 09:55:00,15.71,15.71,15.64,15.64,1025700.0,10.5984,10.5984,10.5512,10.5512,1025700.0
2006-06-06 10:00:00,15.64,15.69,15.62,15.69,971400.0,10.5512,10.5849,10.5377,10.5849,971400.0
2006-06-06 10:05:00,15.69,15.69,15.63,15.64,419100.0,10.5849,10.5849,10.5445,10.5512,419100.0
2006-06-06 10:10:00,15.64,15.65,15.61,15.61,490800.0,10.5512,10.558,10.531,10.531,490800.0
2006-06-06 10:15:00,15.62,15.62,15.57,15.6,1226700.0,10.5377,10.5377,10.504,10.5242,1226700.0
2006-06-06 10:20:00,15.6,15.69,15.6,15.68,465600.0,10.5242,10.5849,10.5242,10.5782,465600.0
2006-06-06 10:25:00,15.68,15.68,15.65,15.67,296100.0,10.5782,10.5782,10.558,10.5714,296100.0
2006-06-06 10:30:00,15.67,15.69,15.66,15.67,348900.0,10.5714,10.5849,10.5647,10.5714,348900.0
2006-06-06 10:35:00,15.67,15.68,15.62,15.62,435000.0,10.5714,10.5782,10.5377,10.5377,435000.0
2006-06-06 10:40:00,15.62,15.63,15.6,15.62,518100.0,10.5377,10.5445,10.5242,10.5377,518100.0
2006-06-06 10:45:00,15.62,15.62,15.58,15.59,549300.0,10.5377,10.5377,10.5107,10.5175,549300.0
2006-06-06 10:50:00,15.59,15.6,15.58,15.59,420900.0,10.5175,10.5242,10.5107,10.5175,420900.0
2006-06-06 10:55:00,15.59,15.61,15.59,15.6,403200.0,10.5175,10.531,10.5175,10.5242,403200.0
2006-06-06 11:00:00,15.6,15.6,15.57,15.57,444000.0,10.5242,10.5242,10.504,10.504,444000.0
2006-06-06 11:05:00,15.57,15.58,15.54,15.54,696000.0,10.504,10.5107,10.4837,10.4837,696000.0
2006-06-06 11:10:00,15.54,15.54,15.52,15.54,762300.0,10.4837,10.4837,10.4703,10.4837,762300.0
2006-06-06 11:15:00,15.54,15.58,15.54,15.55,572700.0,10.4837,10.5107,10.4837,10.4905,572700.0
2006-06-06 11:20:00,15.55,15.58,15.55,15.58,384600.0,10.4905,10.5107,10.4905,10.5107,384600.0
2006-06-06 11:25:00,15.58,15.58,15.55,15.57,360900.0,10.5107,10.5107,10.4905,10.504,360900.0
2006-06-06 11:30:00,15.57,15.59,15.56,15.58,457500.0,10.504,10.5175,10.4972,10.5107,457500.0
2006-06-06 11:35:00,15.58,15.59,15.56,15.56,320700.0,10.5107,10.5175,10.4972,10.4972,320700.0
2006-06-06 11:40:00,15.56,15.56,15.54,15.56,412800.0,10.4972,10.4972,10.4837,10.4972,412800.0
2006-06-06 11:45:00,15.56,15.59,15.56,15.59,867600.0,10.4972,10.5175,10.4972,10.5175,867600.0
2006-06-06 11:50:00,15.59,15.59,15.54,15.55,469200.0,10.5175,10.5175,10.4837,10.4905,469200.0
2006-06-06 11:55:00,15.54,15.57,15.54,15.56,288000.0,10.4837,10.504,10.4837,10.4972,288000.0
2006-06-06 12:00:00,15.56,15.57,15.55,15.56,285300.0,10.4972,10.504,10.4905,10.4972,285300.0
2006-06-06 12:05:00,15.56,15.59,15.56,15.58,320700.0,10.4972,10.5175,10.4972,10.5107,320700.0
2006-06-06 12:10:00,15.58,15.62,15.58,15.6,529800.0,10.5107,10.5377,10.5107,10.5242,529800.0
2006-06-06 12:15:00,15.6,15.64,15.6,15.62,440400.0,10.5242,10.5512,10.5242,10.5377,440400.0
2006-06-06 12:20:00,15.62,15.62,15.59,15.6,222900.0,10.5377,10.5377,10.5175,10.5242,222900.0
2006-06-06 12:25:00,15.61,15.62,15.6,15.61,174000.0,10.531,10.5377,10.5242,10.531,174000.0
2006-06-06 12:30:00,15.61,15.67,15.61,15.66,299100.0,10.531,10.5714,10.531,10.5647,299100.0
2006-06-06 12:35:00,15.66,15.68,15.66,15.66,255300.0,10.5647,10.5782,10.5647,10.5647,255300.0
2006-06-06 12:40:00,15.66,15.73,15.66,15.7,479100.0,10.5647,10.6119,10.5647,10.5917,479100.0
2006-06-06 12:45:00,15.7,15.72,15.69,15.7,273000.0,10.5917,10.6052,10.5849,10.5917,273000.0
2006-06-06 12:50:00,15.7,15.7,15.68,15.69,156000.0,10.5917,10.5917,10.5782,10.5849,156000.0
2006-06-06 12:55:00,15.69,15.72,15.69,15.71,345000.0,10.5849,10.6052,10.5849,10.5984,345000.0
2006-06-06 13:00:00,15.71,15.71,15.68,15.69,204600.0,10.5984,10.5984,10.5782,10.5849,204600.0
2006-06-06 13:05:00,15.69,15.7,15.68,15.68,143400.0,10.5849,10.5917,10.5782,10.5782,143400.0
2006-06-06 13:10:00,15.68,15.69,15.67,15.68,139800.0,10.5782,10.5849,10.5714,10.5782,139800.0
2006-06-06 13:15:00,15.69,15.69,15.65,15.67,163800.0,10.5849,10.5849,10.558,10.5714,163800.0
2006-06-06 13:20:00,15.67,15.7,15.67,15.7,125400.0,10.5714,10.5917,10.5714,10.5917,125400.0
2006-06-06 13:25:00,15.71,15.72,15.69,15.7,352800.0,10.5984,10.6052,10.5849,10.5917,352800.0
2006-06-06 13:30:00,15.7,15.71,15.69,15.71,102600.0,10.5917,10.5984,10.5849,10.5984,102600.0
2006-06-06 13:35:00,15.71,15.71,15.68,15.69,243600.0,10.5984,10.5984,10.5782,10.5849,243600.0
2006-06-06 13:40:00,15.69,15.69,15.65,15.65,282000.0,10.5849,10.5849,10.558,10.558,282000.0
2006-06-06 13:45:00,15.65,15.67,15.65,15.65,172500.0,10.558,10.5714,10.558,10.558,172500.0
2006-06-06 13:50:00,15.65,15.66,15.65,15.66,115800.0,10.558,10.5647,10.558,10.5647,115800.0
2006-06-06 13:55:00,15.65,15.68,15.65,15.66,112200.0,10.558,10.5782,10.558,10.5647,112200.0
2006-06-06 14:00:00,15.66,15.66,15.62,15.62,276000.0,10.5647,10.5647,10.5377,10.5377,276000.0
2006-06-06 14:05:00,15.62,15.64,15.61,15.61,418500.0,10.5377,10.5512,10.531,10.531,418500.0
2006-06-06 14:10:00,15.61,15.62,15.58,15.59,509400.0,10.531,10.5377,10.5107,10.5175,509400.0
2006-06-06 14:15:00,15.59,15.6,15.57,15.58,449700.0,10.5175,10.5242,10.504,10.5107,449700.0
2006-06-06 14:20:00,15.58,15.59,15.55,15.55,368400.0,10.5107,10.5175,10.4905,10.4905,368400.0
2006-06-06 14:25:00,15.56,15.58,15.55,15.56,530100.0,10.4972,10.5107,10.4905,10.4972,530100.0
2006-06-06 14:30:00,15.56,15.6,15.55,15.58,469800.0,10.4972,10.5242,10.4905,10.5107,469800.0
2006-06-06 14:35:00,15.58,15.6,15.57,15.57,346500.0,10.5107,10.5242,10.504,10.504,346500.0
2006-06-06 14:40:00,15.57,15.58,15.54,15.55,630900.0,10.504,10.5107,10.4837,10.4905,630900.0
2006-06-06 14:45:00,15.55,15.55,15.52,15.53,380400.0,10.4905,10.4905,10.4703,10.477,380400.0
2006-06-06 14:50:00,15.53,15.54,15.53,15.53,453600.0,10.477,10.4837,10.477,10.477,453600.0
2006-06-06 14:55:00,15.53,15.55,15.53,15.53,471300.0,10.477,10.4905,10.477,10.477,471300.0
2006-06-06 15:00:00,15.53,15.56,15.52,15.55,375900.0,10.477,10.4972,10.4703,10.4905,375900.0
2006-06-06 15:05:00,15.55,15.57,15.55,15.56,416100.0,10.4905,10.504,10.4905,10.4972,416100.0
2006-06-06 15:10:00,15.56,15.57,15.54,15.55,401400.0,10.4972,10.504,10.4837,10.4905,401400.0
2006-06-06 15:15:00,15.55,15.57,15.52,15.53,510900.0,10.4905,10.504,10.4703,10.477,510900.0
2006-06-06 15:20:00,15.52,15.55,15.52,15.54,452400.0,10.4703,10.4905,10.4703,10.4837,452400.0
2006-06-06 15:25:00,15.54,15.54,15.53,15.53,347700.0,10.4837,10.4837,10.477,10.477,347700.0
2006-06-06 15:30:00,15.54,15.56,15.53,15.56,495900.0,10.4837,10.4972,10.477,10.4972,495900.0
2006-06-06 15:35:00,15.56,15.63,15.56,15.63,839400.0,10.4972,10.5445,10.4972,10.5445,839400.0
2006-06-06 15:40:00,15.62,15.68,15.62,15.67,870600.0,10.5377,10.5782,10.5377,10.5714,870600.0
2006-06-06 15:45:00,15.67,15.69,15.67,15.69,789600.0,10.5714,10.5849,10.5714,10.5849,789600.0
2006-06-06 15:50:00,15.69,15.7,15.64,15.66,987300.0,10.5849,10.5917,10.5512,10.5647,987300.0
2006-06-06 15:55:00,15.66,15.68,15.65,15.67,1068600.0,10.5647,10.5782,10.558,10.5714,1068600.0
2006-06-07 09:30:00,15.69,15.76,15.68,15.74,699900.0,10.5849,10.6322,10.5782,10.6187,699900.0
2006-06-07 09:35:00,15.74,15.75,15.67,15.69,287100.0,10.6187,10.6254,10.5714,10.5849,287100.0
2006-06-07 09:40:00,15.68,15.69,15.65,15.67,238200.0,10.5782,10.5849,10.558,10.5714,238200.0
2006-06-07 09:45:00,15.66,15.69,15.64,15.67,242400.0,10.5647,10.5849,10.5512,10.5714,242400.0
2006-06-07 09:50:00,15.67,15.7,15.67,15.68,855600.0,10.5714,10.5917,10.5714,10.5782,855600.0
2006-06-07 09:55:00,15.69,15.73,15.68,15.71,311100.0,10.5849,10.6119,10.5782,10.5984,311100.0
2006-06-07 10:00:00,15.71,15.77,15.71,15.76,386700.0,10.5984,10.6389,10.5984,10.6322,386700.0
2006-06-07 10:05:00,15.76,15.8,15.74,15.79,600600.0,10.6322,10.6592,10.6187,10.6524,600600.0
2006-06-07 10:10:00,15.79,15.79,15.77,15.77,298500.0,10.6524,10.6524,10.6389,10.6389,298500.0
2006-06-07 10:15:00,15.77,15.8,15.75,15.77,356400.0,10.6389,10.6592,10.6254,10.6389,356400.0
2006-06-07 10:20:00,15.77,15.77,15.72,15.75,593400.0,10.6389,10.6389,10.6052,10.6254,593400.0
2006-06-07 10:25:00,15.74,15.76,15.74,15.75,128700.0,10.6187,10.6322,10.6187,10.6254,128700.0
2006-06-07 10:30:00,15.75,15.77,15.74,15.76,337200.0,10.6254,10.6389,10.6187,10.6322,337200.0
2006-06-07 10:35:00,15.76,15.77,15.75,15.76,208500.0,10.6322,10.6389,10.6254,10.6322,208500.0
2006-06-07 10:40:00,15.76,15.77,15.71,15.76,383700.0,10.6322,10.6389,10.5984,10.6322,383700.0
2006-06-07 10:45:00,15.76,15.77,15.75,15.76,184500.0,10.6322,10.6389,10.6254,10.6322,184500.0
2006-06-07 10:50:00,15.76,15.79,15.75,15.79,212100.0,10.6322,10.6524,10.6254,10.6524,212100.0
2006-06-07 10:55:00,15.79,15.79,15.78,15.78,194700.0,10.6524,10.6524,10.6457,10.6457,194700.0
2006-06-07 11:00:00,15.78,15.78,15.76,15.78,243900.0,10.6457,10.6457,10.6322,10.6457,243900.0
2006-06-07 11:05:00,15.77,15.78,15.76,15.78,139800.0,10.6389,10.6457,10.6322,10.6457,139800.0
2006-06-07 11:10:00,15.78,15.81,15.77,15.81,338400.0,10.6457,10.6659,10.6389,10.6659,338400.0
2006-06-07 11:15:00,15.81,15.83,15.81,15.83,354300.0,10.6659,10.6794,10.6659,10.6794,354300.0
2006-06-07 11:20:00,15.83,15.84,15.82,15.84,300300.0,10.6794,10.6861,10.6726,10.6861,300300.0
2006-06-07 11:25:00,15.84,15.84,15.81,15.82,311400.0,10.6861,10.6861,10.6659,10.6726,311400.0
2006-06-07 11:30:00,15.82,15.85,15.82,15.84,360000.0,10.6726,10.6929,10.6726,10.6861,360000.0
2006-06-07 11:35:00,15.84,15.87,15.84,15.86,435900.0,10.6861,10.7064,10.6861,10.6996,435900.0
2006-06-07 11:40:00,15.86,15.88,15.86,15.87,443400.0,10.6996,10.7131,10.6996,10.7064,443400.0
2006-06-07 11:45:00,15.87,15.87,15.85,15.85,260100.0,10.7064,10.7064,10.6929,10.6929,260100.0
2006-06-07 11:50:00,15.85,15.85,15.84,15.85,117900.0,10.6929,10.6929,10.6861,10.6929,117900.0
2006-06-07 11:55:00,15.85,15.87,15.84,15.86,227400.0,10.6929,10.7064,10.6861,10.6996,227400.0
2006-06-07 12:00:00,15.86,15.89,15.86,15.89,422400.0,10.6996,10.7199,10.6996,10.7199,422400.0
2006-06-07 12:05:00,15.89,15.91,15.87,15.87,421200.0,10.7199,10.7334,10.7064,10.7064,421200.0
2006-06-07 12:10:00,15.87,15.87,15.86,15.86,168000.0,10.7064,10.7064,10.6996,10.6996,168000.0
2006-06-07 12:15:00,15.86,15.87,15.85,15.86,229500.0,10.6996,10.7064,10.6929,10.6996,229500.0
2006-06-07 12:20:00,15.85,15.86,15.85,15.86,161400.0,10.6929,10.6996,10.6929,10.6996,161400.0
2006-06-07 12:25:00,15.86,15.87,15.86,15.87,164400.0,10.6996,10.7064,10.6996,10.7064,164400.0
2006-06-07 12:30:00,15.86,15.87,15.84,15.84,334500.0,10.6996,10.7064,10.6861,10.6861,334500.0
2006-06-07 12:35:00,15.85,15.85,15.84,15.85,162300.0,10.6929,10.6929,10.6861,10.6929,162300.0
2006-06-07 12:40:00,15.85,15.85,15.84,15.85,125400.0,10.6929,10.6929,10.6861,10.6929,125400.0
2006-06-07 12:45:00,15.85,15.86,15.84,15.85,123600.0,10.6929,10.6996,10.6861,10.6929,123600.0
2006-06-07 12:50:00,15.84,15.85,15.83,15.85,289200.0,10.6861,10.6929,10.6794,10.6929,289200.0
2006-06-07 12:55:00,15.85,15.86,15.84,15.84,169800.0,10.6929,10.6996,10.6861,10.6861,169800.0
2006-06-07 13:00:00,15.84,15.85,15.84,15.85,162600.0,10.6861,10.6929,10.6861,10.6929,162600.0
2006-06-07 13:05:00,15.85,15.85,15.84,15.85,119700.0,10.6929,10.6929,10.6861,10.6929,119700.0
2006-06-07 13:10:00,15.85,15.86,15.84,15.84,102600.0,10.6929,10.6996,10.6861,10.6861,102600.0
2006-06-07 13:15:00,15.84,15.85,15.84,15.84,97200.0,10.6861,10.6929,10.6861,10.6861,97200.0
2006-06-07 13:20:00,15.85,15.85,15.82,15.85,310800.0,10.6929,10.6929,10.6726,10.6929,310800.0
2006-06-07 13:25:00,15.85,15.86,15.85,15.86,181800.0,10.6929,10.6996,10.6929,10.6996,181800.0
2006-06-07 13:30:00,15.85,15.88,15.85,15.87,408900.0,10.6929,10.7131,10.6929,10.7064,408900.0
2006-06-07 13:35:00,15.87,15.88,15.84,15.85,316800.0,10.7064,10.7131,10.6861,10.6929,316800.0
2006-06-07 13:40:00,15.85,15.86,15.84,15.85,106200.0,10.6929,10.6996,10.6861,10.6929,106200.0
2006-06-07 13:45:00,15.85,15.86,15.84,15.85,201900.0,10.6929,10.6996,10.6861,10.6929,201900.0
2006-06-07 13:50:00,15.85,15.86,15.84,15.86,259200.0,10.6929,10.6996,10.6861,10.6996,259200.0
2006-06-07 13:55:00,15.86,15.86,15.83,15.84,147900.0,10.6996,10.6996,10.6794,10.6861,147900.0
2006-06-07 14:00:00,15.83,15.84,15.81,15.81,450300.0,10.6794,10.6861,10.6659,10.6659,450300.0
2006-06-07 14:05:00,15.81,15.81,15.78,15.79,319500.0,10.6659,10.6659,10.6457,10.6524,319500.0
2006-06-07 14:10:00,15.79,15.81,15.77,15.8,266100.0,10.6524,10.6659,10.6389,10.6592,266100.0
2006-06-07 14:15:00,15.81,15.81,15.78,15.78,341700.0,10.6659,10.6659,10.6457,10.6457,341700.0
2006-06-07 14:20:00,15.78,15.8,15.76,15.8,279600.0,10.6457,10.6592,10.6322,10.6592,279600.0
2006-06-07 14:25:00,15.8,15.81,15.79,15.8,317400.0,10.6592,10.6659,10.6524,10.6592,317400.0
2006-06-07 14:30:00,15.81,15.82,15.79,15.79,459600.0,10.6659,10.6726,10.6524,10.6524,459600.0
2006-06-07 14:35:00,15.8,15.81,15.8,15.81,298200.0,10.6592,10.6659,10.6592,10.6659,298200.0
2006-06-07 14:40:00,15.81,15.82,15.8,15.81,286500.0,10.6659,10.6726,10.6592,10.6659,286500.0
2006-06-07 14:45:00,15.81,15.81,15.79,15.8,285000.0,10.6659,10.6659,10.6524,10.6592,285000.0
2006-06-07 14:50:00,15.8,15.82,15.8,15.81,254100.0,10.6592,10.6726,10.6592,10.6659,254100.0
2006-06-07 14:55:00,15.81,15.82,15.81,15.82,221100.0,10.6659,10.6726,10.6659,10.6726,221100.0
2006-06-07 15:00:00,15.82,15.84,15.82,15.83,267300.0,10.6726,10.6861,10.6726,10.6794,267300.0
2006-06-07 15:05:00,15.83,15.83,15.81,15.82,161100.0,10.6794,10.6794,10.6659,10.6726,161100.0
2006-06-07 15:10:00,15.82,15.82,15.79,15.8,284100.0,10.6726,10.6726,10.6524,10.6592,284100.0
2006-06-07 15:15:00,15.8,15.82,15.78,15.78,392100.0,10.6592,10.6726,10.6457,10.6457,392100.0
2006-06-07 15:20:00,15.79,15.81,15.78,15.79,354600.0,10.6524,10.6659,10.6457,10.6524,354600.0
2006-06-07 15:25:00,15.79,15.79,15.73,15.74,614100.0,10.6524,10.6524,10.6119,10.6187,614100.0
2006-06-07 15:30:00,15.74,15.74,15.68,15.69,688800.0,10.6187,10.6187,10.5782,10.5849,688800.0
2006-06-07 15:35:00,15.69,15.72,15.69,15.71,472200.0,10.5849,10.6052,10.5849,10.5984,472200.0
2006-06-07 15:40:00,15.71,15.73,15.71,15.72,564300.0,10.5984,10.6119,10.5984,10.6052,564300.0
2006-06-07 15:45:00,15.72,15.72,15.68,15.69,491400.0,10.6052,10.6052,10.5782,10.5849,491400.0
2006-06-07 15:50:00,15.69,15.71,15.67,15.69,816600.0,10.5849,10.5984,10.5714,10.5849,816600.0
2006-06-07 15:55:00,15.69,15.7,15.68,15.68,992700.0,10.5849,10.5917,10.5782,10.5782,992700.0
2006-06-08 09:30:00,15.7,15.75,15.67,15.72,1215600.0,10.5917,10.6254,10.5714,10.6052,1215600.0
2006-06-08 09:35:00,15.71,15.76,15.69,15.76,624000.0,10.5984,10.6322,10.5849,10.6322,624000.0
2006-06-08 09:40:00,15.76,15.78,15.72,15.74,614100.0,10.6322,10.6457,10.6052,10.6187,614100.0
2006-06-08 09:45:00,15.74,15.83,15.74,15.83,1339200.0,10.6187,10.6794,10.6187,10.6794,1339200.0
2006-06-08 09:50:00,15.82,15.83,15.8,15.81,966300.0,10.6726,10.6794,10.6592,10.6659,966300.0
2006-06-08 09:55:00,15.81,15.83,15.78,15.8,741000.0,10.6659,10.6794,10.6457,10.6592,741000.0
2006-06-08 10:00:00,15.81,15.82,15.78,15.79,499200.0,10.6659,10.6726,10.6457,10.6524,499200.0
2006-06-08 10:05:00,15.79,15.82,15.79,15.8,650400.0,10.6524,10.6726,10.6524,10.6592,650400.0
2006-06-08 10:10:00,15.8,15.82,15.8,15.8,292800.0,10.6592,10.6726,10.6592,10.6592,292800.0
2006-06-08 10:15:00,15.8,15.81,15.78,15.8,302400.0,10.6592,10.6659,10.6457,10.6592,302400.0
2006-06-08 10:20:00,15.81,15.83,15.8,15.8,359100.0,10.6659,10.6794,10.6592,10.6592,359100.0
2006-06-08 10:25:00,15.81,15.81,15.79,15.8,354900.0,10.6659,10.6659,10.6524,10.6592,354900.0
2006-06-08 10:30:00,15.8,15.81,15.77,15.81,571200.0,10.6592,10.6659,10.6389,10.6659,571200.0
2006-06-08 10:35:00,15.81,15.81,15.77,15.79,772200.0,10.6659,10.6659,10.6389,10.6524,772200.0
2006-06-08 10:40:00,15.79,15.81,15.78,15.81,327000.0,10.6524,10.6659,10.6457,10.6659,327000.0
2006-06-08 10:45:00,15.81,15.83,15.81,15.83,490200.0,10.6659,10.6794,10.6659,10.6794,490200.0
2006-06-08 10:50:00,15.83,15.83,15.82,15.82,419100.0,10.6794,10.6794,10.6726,10.6726,419100.0
2006-06-08 10:55:00,15.82,15.82,15.8,15.82,496200.0,10.6726,10.6726,10.6592,10.6726,496200.0
2006-06-08 11:00:00,15.82,15.84,15.82,15.83,784500.0,10.6726,10.6861,10.6726,10.6794,784500.0
2006-06-08 11:05:00,15.83,15.83,15.82,15.83,428700.0,10.6794,10.6794,10.6726,10.6794,428700.0
2006-06-08 11:10:00,15.83,15.83,15.81,15.81,331800.0,10.6794,10.6794,10.6659,10.6659,331800.0
2006-06-08 11:15:00,15.81,15.81,15.74,15.74,454500.0,10.6659,10.6659,10.6187,10.6187,454500.0
2006-06-08 11:20:00,15.75,15.75,15.67,15.69,1138800.0,10.6254,10.6254,10.5714,10.5849,1138800.0
2006-06-08 11:25:00,15.69,15.77,15.69,15.75,905700.0,10.5849,10.6389,10.5849,10.6254,905700.0
2006-06-08 11:30:00,15.74,15.77,15.72,15.74,677700.0,10.6187,10.6389,10.6052,10.6187,677700.0
2006-06-08 11:35:00,15.73,15.74,15.7,15.71,403800.0,10.6119,10.6187,10.5917,10.5984,403800.0
2006-06-08 11:40:00,15.71,15.74,15.7,15.71,384600.0,10.5984,10.6187,10.5917,10.5984,384600.0
2006-06-08 11:45:00,15.71,15.72,15.68,15.7,617100.0,10.5984,10.6052,10.5782,10.5917,617100.0
2006-06-08 11:50:00,15.7,15.71,15.63,15.64,619500.0,10.5917,10.5984,10.5445,10.5512,619500.0
2006-06-08 11:55:00,15.64,15.68,15.63,15.68,435900.0,10.5512,10.5782,10.5445,10.5782,435900.0
2006-06-08 12:00:00,15.67,15.7,15.67,15.69,669000.0,10.5714,10.5917,10.5714,10.5849,669000.0
2006-06-08 12:05:00,15.69,15.72,15.68,15.72,766500.0,10.5849,10.6052,10.5782,10.6052,766500.0
2006-06-08 12:10:00,15.72,15.74,15.69,15.7,546600.0,10.6052,10.6187,10.5849,10.5917,546600.0
2006-06-08 12:15:00,15.7,15.71,15.64,15.66,707700.0,10.5917,10.5984,10.5512,10.5647,707700.0
2006-06-08 12:20:00,15.65,15.66,15.63,15.63,364800.0,10.558,10.5647,10.5445,10.5445,364800.0
2006-06-08 12:25:00,15.63,15.65,15.63,15.64,539100.0,10.5445,10.558,10.5445,10.5512,539100.0
2006-06-08 12:30:00,15.64,15.65,15.62,15.63,462300.0,10.5512,10.558,10.5377,10.5445,462300.0
2006-06-08 12:35:00,15.63,15.65,15.62,15.64,499500.0,10.5445,10.558,10.5377,10.5512,499500.0
2006-06-08 12:40:00,15.64,15.65,15.62,15.63,597300.0,10.5512,10.558,10.5377,10.5445,597300.0
2006-06-08 12:45:00,15.63,15.63,15.62,15.63,310200.0,10.5445,10.5445,10.5377,10.5445,310200.0
2006-06-08 12:50:00,15.63,15.65,15.63,15.65,425100.0,10.5445,10.558,10.5445,10.558,425100.0
2006-06-08 12:55:00,15.65,15.65,15.61,15.63,364500.0,10.558,10.558,10.531,10.5445,364500.0
2006-06-08 13:00:00,15.63,15.65,15.62,15.64,448800.0,10.5445,10.558,10.5377,10.5512,448800.0
2006-06-08 13:05:00,15.64,15.65,15.62,15.63,381600.0,10.5512,10.558,10.5377,10.5445,381600.0
2006-06-08 13:10:00,15.63,15.64,15.62,15.64,305400.0,10.5445,10.5512,10.5377,10.5512,305400.0
2006-06-08 13:15:00,15.64,15.65,15.63,15.63,410700.0,10.5512,10.558,10.5445,10.5445,410700.0
2006-06-08 13:20:00,15.63,15.64,15.62,15.63,366600.0,10.5445,10.5512,10.5377,10.5445,366600.0
2006-06-08 13:25:00,15.63,15.63,15.62,15.63,301800.0,10.5445,10.5445,10.5377,10.5445,301800.0
2006-06-08 13:30:00,15.63,15.64,15.62,15.64,913200.0,10.5445,10.5512,10.5377,10.5512,913200.0
2006-06-08 13:35:00,15.63,15.67,15.63,15.66,856500.0,10.5445,10.5714,10.5445,10.5647,856500.0
2006-06-08 13:40:00,15.66,15.73,15.66,15.71,881700.0,10.5647,10.6119,10.5647,10.5984,881700.0
2006-06-08 13:45:00,15.71,15.71,15.67,15.69,779100.0,10.5984,10.5984,10.5714,10.5849,779100.0
2006-06-08 13:50:00,15.69,15.72,15.68,15.71,515700.0,10.5849,10.6052,10.5782,10.5984,515700.0
2006-06-08 13:55:00,15.71,15.72,15.7,15.71,352800.0,10.5984,10.6052,10.5917,10.5984,352800.0
2006-06-08 14:00:00,15.71,15.73,15.71,15.71,419100.0,10.5984,10.6119,10.5984,10.5984,419100.0
2006-06-08 14:05:00,15.71,15.72,15.68,15.69,224100.0,10.5984,10.6052,10.5782,10.5849,224100.0
2006-06-08 14:10:00,15.69,15.72,15.69,15.72,312600.0,10.5849,10.6052,10.5849,10.6052,312600.0
2006-06-08 14:15:00,15.71,15.73,15.7,15.73,453000.0,10.5984,10.6119,10.5917,10.6119,453000.0
2006-06-08 14:20:00,15.73,15.74,15.7,15.71,376800.0,10.6119,10.6187,10.5917,10.5984,376800.0
2006-06-08 14:25:00,15.71,15.76,15.7,15.74,447900.0,10.5984,10.6322,10.5917,10.6187,447900.0
2006-06-08 14:30:00,15.74,15.75,15.72,15.73,246900.0,10.6187,10.6254,10.6052,10.6119,246900.0
2006-06-08 14:35:00,15.74,15.8,15.74,15.8,389700.0,10.6187,10.6592,10.6187,10.6592,389700.0
2006-06-08 14:40:00,15.8,15.81,15.79,15.8,464700.0,10.6592,10.6659,10.6524,10.6592,464700.0
2006-06-08 14:45:00,15.8,15.81,15.79,15.8,509700.0,10.6592,10.6659,10.6524,10.6592,509700.0
2006-06-08 14:50:00,15.8,15.8,15.79,15.79,438300.0,10.6592,10.6592,10.6524,10.6524,438300.0
2006-06-08 14:55:00,15.79,15.8,15.78,15.8,388500.0,10.6524,10.6592,10.6457,10.6592,388500.0
2006-06-08 15:00:00,15.8,15.83,15.79,15.81,585600.0,10.6592,10.6794,10.6524,10.6659,585600.0
2006-06-08 15:05:00,15.81,15.82,15.8,15.81,461100.0,10.6659,10.6726,10.6592,10.6659,461100.0
2006-06-08 15:10:00,15.81,15.85,15.81,15.84,1126500.0,10.6659,10.6929,10.6659,10.6861,1126500.0
2006-06-08 15:15:00,15.84,15.85,15.81,15.82,675600.0,10.6861,10.6929,10.6659,10.6726,675600.0
2006-06-08 15:20:00,15.81,15.82,15.78,15.79,419400.0,10.6659,10.6726,10.6457,10.6524,419400.0
2006-06-08 15:25:00,15.79,15.8,15.76,15.76,1210500.0,10.6524,10.6592,10.6322,10.6322,1210500.0
2006-06-08 15:30:00,15.76,15.79,15.76,15.78,791400.0,10.6322,10.6524,10.6322,10.6457,791400.0
2006-06-08 15:35:00,15.78,15.8,15.78,15.79,691800.0,10.6457,10.6592,10.6457,10.6524,691800.0
2006-06-08 15:40:00,15.79,15.79,15.78,15.79,1175400.0,10.6524,10.6524,10.6457,10.6524,1175400.0
2006-06-08 15:45:00,15.79,15.79,15.76,15.76,672300.0,10.6524,10.6524,10.6322,10.6322,672300.0
2006-06-08 15:50:00,15.76,15.77,15.75,15.75,910200.0,10.6322,10.6389,10.6254,10.6254,910200.0
2006-06-08 15:55:00,15.75,15.77,15.74,15.76,1120500.0,10.6254,10.6389,10.6187,10.6322,1120500.0
2006-06-09 09:30:00,15.72,15.77,15.71,15.71,629700.0,10.6052,10.6389,10.5984,10.5984,629700.0
2006-06-09 09:35:00,15.71,15.72,15.68,15.7,278400.0,10.5984,10.6052,10.5782,10.5917,278400.0
2006-06-09 09:40:00,15.7,15.7,15.67,15.68,328500.0,10.5917,10.5917,10.5714,10.5782,328500.0
2006-06-09 09:45:00,15.68,15.74,15.68,15.72,583500.0,10.5782,10.6187,10.5782,10.6052,583500.0
2006-06-09 09:50:00,15.72,15.74,15.71,15.72,351900.0,10.6052,10.6187,10.5984,10.6052,351900.0
2006-06-09 09:55:00,15.72,15.75,15.7,15.72,347400.0,10.6052,10.6254,10.5917,10.6052,347400.0
2006-06-09 10:00:00,15.72,15.73,15.71,15.73,384000.0,10.6052,10.6119,10.5984,10.6119,384000.0
2006-06-09 10:05:00,15.73,15.77,15.73,15.77,351600.0,10.6119,10.6389,10.6119,10.6389,351600.0
2006-06-09 10:10:00,15.77,15.8,15.75,15.76,561600.0,10.6389,10.6592,10.6254,10.6322,561600.0
2006-06-09 10:15:00,15.76,15.77,15.75,15.75,270600.0,10.6322,10.6389,10.6254,10.6254,270600.0
2006-06-09 10:20:00,15.75,15.77,15.73,15.76,279000.0,10.6254,10.6389,10.6119,10.6322,279000.0
2006-06-09 10:25:00,15.76,15.81,15.76,15.81,235200.0,10.6322,10.6659,10.6322,10.6659,235200.0
2006-06-09 10:30:00,15.81,15.83,15.79,15.82,497400.0,10.6659,10.6794,10.6524,10.6726,497400.0
2006-06-09 10:35:00,15.82,15.83,15.79,15.8,474000.0,10.6726,10.6794,10.6524,10.6592,474000.0
2006-06-09 10:40:00,15.79,15.8,15.76,15.76,336600.0,10.6524,10.6592,10.6322,10.6322,336600.0
2006-06-09 10:45:00,15.76,15.79,15.75,15.79,156000.0,10.6322,10.6524,10.6254,10.6524,156000.0
2006-06-09 10:50:00,15.79,15.8,15.78,15.79,352200.0,10.6524,10.6592,10.6457,10.6524,352200.0
2006-06-09 10:55:00,15.79,15.82,15.79,15.8,362100.0,10.6524,10.6726,10.6524,10.6592,362100.0
2006-06-09 11:00:00,15.8,15.81,15.79,15.8,133200.0,10.6592,10.6659,10.6524,10.6592,133200.0
2006-06-09 11:05:00,15.8,15.81,15.78,15.79,217200.0,10.6592,10.6659,10.6457,10.6524,217200.0
2006-06-09 11:10:00,15.79,15.79,15.77,15.77,177300.0,10.6524,10.6524,10.6389,10.6389,177300.0
2006-06-09 11:15:00,15.77,15.78,15.77,15.77,164400.0,10.6389,10.6457,10.6389,10.6389,164400.0
2006-06-09 11:20:00,15.77,15.79,15.77,15.79,236700.0,10.6389,10.6524,10.6389,10.6524,236700.0
2006-06-09 11:25:00,15.79,15.8,15.78,15.78,240300.0,10.6524,10.6592,10.6457,10.6457,240300.0
2006-06-09 11:30:00,15.78,15.8,15.78,15.79,188100.0,10.6457,10.6592,10.6457,10.6524,188100.0
2006-06-09 11:35:00,15.8,15.81,15.79,15.8,268200.0,10.6592,10.6659,10.6524,10.6592,268200.0
2006-06-09 11:40:00,15.8,15.8,15.78,15.79,312600.0,10.6592,10.6592,10.6457,10.6524,312600.0
2006-06-09 11:45:00,15.79,15.79,15.75,15.76,263400.0,10.6524,10.6524,10.6254,10.6322,263400.0
2006-06-09 11:50:00,15.76,15.76,15.74,15.74,298500.0,10.6322,10.6322,10.6187,10.6187,298500.0
2006-06-09 11:55:00,15.75,15.77,15.75,15.76,202500.0,10.6254,10.6389,10.6254,10.6322,202500.0
2006-06-09 12:00:00,15.76,15.77,15.75,15.75,165300.0,10.6322,10.6389,10.6254,10.6254,165300.0
2006-06-09 12:05:00,15.76,15.76,15.74,15.75,226800.0,10.6322,10.6322,10.6187,10.6254,226800.0
2006-06-09 12:10:00,15.74,15.75,15.72,15.72,123600.0,10.6187,10.6254,10.6052,10.6052,123600.0
2006-06-09 12:15:00,15.72,15.72,15.71,15.71,95100.0,10.6052,10.6052,10.5984,10.5984,95100.0
2006-06-09 12:20:00,15.71,15.72,15.7,15.7,102600.0,10.5984,10.6052,10.5917,10.5917,102600.0
2006-06-09 12:25:00,15.7,15.7,15.69,15.69,228900.0,10.5917,10.5917,10.5849,10.5849,228900.0
2006-06-09 12:30:00,15.69,15.7,15.69,15.69,121200.0,10.5849,10.5917,10.5849,10.5849,121200.0
2006-06-09 12:35:00,15.69,15.73,15.69,15.72,283500.0,10.5849,10.6119,10.5849,10.6052,283500.0
2006-06-09 12:40:00,15.72,15.74,15.72,15.74,258000.0,10.6052,10.6187,10.6052,10.6187,258000.0
2006-06-09 12:45:00,15.74,15.75,15.72,15.75,263400.0,10.6187,10.6254,10.6052,10.6254,263400.0
2006-06-09 12:50:00,15.75,15.75,15.73,15.73,374100.0,10.6254,10.6254,10.6119,10.6119,374100.0
2006-06-09 12:55:00,15.73,15.73,15.71,15.72,400500.0,10.6119,10.6119,10.5984,10.6052,400500.0
2006-06-09 13:00:00,15.73,15.73,15.7,15.71,222000.0,10.6119,10.6119,10.5917,10.5984,222000.0
2006-06-09 13:05:00,15.7,15.73,15.7,15.73,263400.0,10.5917,10.6119,10.5917,10.6119,263400.0
2006-06-09 13:10:00,15.73,15.74,15.72,15.72,126900.0,10.6119,10.6187,10.6052,10.6052,126900.0
2006-06-09 13:15:00,15.72,15.73,15.69,15.71,594900.0,10.6052,10.6119,10.5849,10.5984,594900.0
2006-06-09 13:20:00,15.71,15.71,15.69,15.71,229800.0,10.5984,10.5984,10.5849,10.5984,229800.0
2006-06-09 13:25:00,15.71,15.72,15.7,15.7,175800.0,10.5984,10.6052,10.5917,10.5917,175800.0
2006-06-09 13:30:00,15.7,15.71,15.7,15.71,185400.0,10.5917,10.5984,10.5917,10.5984,185400.0
2006-06-09 13:35:00,15.71,15.71,15.68,15.68,265500.0,10.5984,10.5984,10.5782,10.5782,265500.0
2006-06-09 13:40:00,15.68,15.69,15.68,15.68,216900.0,10.5782,10.5849,10.5782,10.5782,216900.0
2006-06-09 13:45:00,15.68,15.69,15.67,15.69,491400.0,10.5782,10.5849,10.5714,10.5849,491400.0
2006-06-09 13:50:00,15.69,15.7,15.69,15.7,102900.0,10.5849,10.5917,10.5849,10.5917,102900.0
2006-06-09 13:55:00,15.7,15.71,15.69,15.69,144900.0,10.5917,10.5984,10.5849,10.5849,144900.0
2006-06-09 14:00:00,15.69,15.7,15.68,15.69,124800.0,10.5849,10.5917,10.5782,10.5849,124800.0
2006-06-09 14:05:00,15.69,15.7,15.68,15.69,232200.0,10.5849,10.5917,10.5782,10.5849,232200.0
2006-06-09 14:10:00,15.69,15.7,15.69,15.69,120300.0,10.5849,10.5917,10.5849,10.5849,120300.0
2006-06-09 14:15:00,15.69,15.7,15.69,15.69,226500.0,10.5849,10.5917,10.5849,10.5849,226500.0
2006-06-09 14:20:00,15.69,15.71,15.69,15.7,139200.0,10.5849,10.5984,10.5849,10.5917,139200.0
2006-06-09 14:25:00,15.71,15.72,15.7,15.72,202800.0,10.5984,10.6052,10.5917,10.6052,202800.0
2006-06-09 14:30:00,15.72,15.75,15.72,15.74,228900.0,10.6052,10.6254,10.6052,10.6187,228900.0
2006-06-09 14:35:00,15.74,15.75,15.74,15.75,257400.0,10.6187,10.6254,10.6187,10.6254,257400.0
2006-06-09 14:40:00,15.75,15.76,15.74,15.76,163500.0,10.6254,10.6322,10.6187,10.6322,163500.0
2006-06-09 14:45:00,15.76,15.78,15.75,15.75,258000.0,10.6322,10.6457,10.6254,10.6254,258000.0
2006-06-09 14:50:00,15.75,15.77,15.75,15.77,319800.0,10.6254,10.6389,10.6254,10.6389,319800.0
2006-06-09 14:55:00,15.77,15.77,15.73,15.74,283200.0,10.6389,10.6389,10.6119,10.6187,283200.0
2006-06-09 15:00:00,15.74,15.74,15.71,15.71,196800.0,10.6187,10.6187,10.5984,10.5984,196800.0
2006-06-09 15:05:00,15.71,15.73,15.71,15.73,149700.0,10.5984,10.6119,10.5984,10.6119,149700.0
2006-06-09 15:10:00,15.73,15.74,15.72,15.74,192300.0,10.6119,10.6187,10.6052,10.6187,192300.0
2006-06-09 15:15:00,15.74,15.76,15.74,15.75,154800.0,10.6187,10.6322,10.6187,10.6254,154800.0
2006-06-09 15:20:00,15.75,15.76,15.74,15.74,154800.0,10.6254,10.6322,10.6187,10.6187,154800.0
2006-06-09 15:25:00,15.74,15.76,15.74,15.76,178800.0,10.6187,10.6322,10.6187,10.6322,178800.0
2006-06-09 15:30:00,15.76,15.77,15.76,15.76,189300.0,10.6322,10.6389,10.6322,10.6322,189300.0
2006-06-09 15:35:00,15.76,15.77,15.75,15.77,376200.0,10.6322,10.6389,10.6254,10.6389,376200.0
2006-06-09 15:40:00,15.76,15.78,15.76,15.77,309600.0,10.6322,10.6457,10.6322,10.6389,309600.0
2006-06-09 15:45:00,15.77,15.77,15.75,15.76,220200.0,10.6389,10.6389,10.6254,10.6322,220200.0
2006-06-09 15:50:00,15.76,15.76,15.71,15.71,527700.0,10.6322,10.6322,10.5984,10.5984,527700.0
2006-06-09 15:55:00,15.71,15.72,15.7,15.7,885000.0,10.5984,10.6052,10.5917,10.5917,885000.0
2006-06-12 09:30:00,15.7,15.74,15.69,15.74,462600.0,10.5917,10.6187,10.5849,10.6187,462600.0
2006-06-12 09:35:00,15.73,15.75,15.73,15.73,202800.0,10.6119,10.6254,10.6119,10.6119,202800.0
2006-06-12 09:40:00,15.73,15.77,15.72,15.76,209400.0,10.6119,10.6389,10.6052,10.6322,209400.0
2006-06-12 09:45:00,15.76,15.77,15.74,15.75,221700.0,10.6322,10.6389,10.6187,10.6254,221700.0
2006-06-12 09:50:00,15.75,15.76,15.74,15.76,252000.0,10.6254,10.6322,10.6187,10.6322,252000.0
2006-06-12 09:55:00,15.76,15.76,15.74,15.75,185700.0,10.6322,10.6322,10.6187,10.6254,185700.0
2006-06-12 10:00:00,15.75,15.76,15.74,15.75,237300.0,10.6254,10.6322,10.6187,10.6254,237300.0
2006-06-12 10:05:00,15.75,15.77,15.75,15.76,242400.0,10.6254,10.6389,10.6254,10.6322,242400.0
2006-06-12 10:10:00,15.76,15.79,15.76,15.78,214500.0,10.6322,10.6524,10.6322,10.6457,214500.0
2006-06-12 10:15:00,15.78,15.79,15.74,15.75,328500.0,10.6457,10.6524,10.6187,10.6254,328500.0
2006-06-12 10:20:00,15.74,15.75,15.7,15.71,370200.0,10.6187,10.6254,10.5917,10.5984,370200.0
2006-06-12 10:25:00,15.71,15.72,15.69,15.7,297000.0,10.5984,10.6052,10.5849,10.5917,297000.0
2006-06-12 10:30:00,15.7,15.73,15.69,15.72,415500.0,10.5917,10.6119,10.5849,10.6052,415500.0
2006-06-12 10:35:00,15.71,15.72,15.7,15.72,324000.0,10.5984,10.6052,10.5917,10.6052,324000.0
2006-06-12 10:40:00,15.72,15.75,15.72,15.74,377700.0,10.6052,10.6254,10.6052,10.6187,377700.0
2006-06-12 10:45:00,15.74,15.75,15.72,15.72,165000.0,10.6187,10.6254,10.6052,10.6052,165000.0
2006-06-12 10:50:00,15.72,15.74,15.71,15.74,216600.0,10.6052,10.6187,10.5984,10.6187,216600.0
2006-06-12 10:55:00,15.74,15.75,15.72,15.73,207300.0,10.6187,10.6254,10.6052,10.6119,207300.0
2006-06-12 11:00:00,15.73,15.73,15.71,15.72,282600.0,10.6119,10.6119,10.5984,10.6052,282600.0
2006-06-12 11:05:00,15.72,15.73,15.71,15.73,162600.0,10.6052,10.6119,10.5984,10.6119,162600.0
2006-06-12 11:10:00,15.73,15.74,15.72,15.73,111000.0,10.6119,10.6187,10.6052,10.6119,111000.0
2006-06-12 11:15:00,15.73,15.73,15.71,15.71,117900.0,10.6119,10.6119,10.5984,10.5984,117900.0
2006-06-12 11:20:00,15.71,15.72,15.7,15.71,263400.0,10.5984,10.6052,10.5917,10.5984,263400.0
2006-06-12 11:25:00,15.7,15.72,15.7,15.71,337500.0,10.5917,10.6052,10.5917,10.5984,337500.0
2006-06-12 11:30:00,15.71,15.75,15.7,15.73,278700.0,10.5984,10.6254,10.5917,10.6119,278700.0
2006-06-12 11:35:00,15.73,15.76,15.72,15.75,158100.0,10.6119,10.6322,10.6052,10.6254,158100.0
2006-06-12 11:40:00,15.75,15.76,15.75,15.75,113700.0,10.6254,10.6322,10.6254,10.6254,113700.0
2006-06-12 11:45:00,15.75,15.78,15.74,15.78,175200.0,10.6254,10.6457,10.6187,10.6457,175200.0
2006-06-12 11:50:00,15.78,15.8,15.78,15.79,255600.0,10.6457,10.6592,10.6457,10.6524,255600.0
2006-06-12 11:55:00,15.78,15.8,15.77,15.8,194100.0,10.6457,10.6592,10.6389,10.6592,194100.0
2006-06-12 12:00:00,15.8,15.81,15.78,15.79,210600.0,10.6592,10.6659,10.6457,10.6524,210600.0
2006-06-12 12:05:00,15.79,15.81,15.78,15.79,274500.0,10.6524,10.6659,10.6457,10.6524,274500.0
2006-06-12 12:10:00,15.79,15.8,15.79,15.79,329700.0,10.6524,10.6592,10.6524,10.6524,329700.0
2006-06-12 12:15:00,15.79,15.8,15.77,15.77,161700.0,10.6524,10.6592,10.6389,10.6389,161700.0
2006-06-12 12:20:00,15.77,15.77,15.73,15.76,374400.0,10.6389,10.6389,10.6119,10.6322,374400.0
2006-06-12 12:25:00,15.76,15.77,15.74,15.74,102900.0,10.6322,10.6389,10.6187,10.6187,102900.0
2006-06-12 12:30:00,15.75,15.75,15.73,15.73,89700.0,10.6254,10.6254,10.6119,10.6119,89700.0
2006-06-12 12:35:00,15.74,15.74,15.71,15.72,108900.0,10.6187,10.6187,10.5984,10.6052,108900.0
2006-06-12 12:40:00,15.72,15.73,15.72,15.72,100800.0,10.6052,10.6119,10.6052,10.6052,100800.0
2006-06-12 12:45:00,15.73,15.74,15.72,15.74,70200.0,10.6119,10.6187,10.6052,10.6187,70200.0
2006-06-12 12:50:00,15.73,15.75,15.73,15.75,102000.0,10.6119,10.6254,10.6119,10.6254,102000.0
2006-06-12 12:55:00,15.75,15.75,15.74,15.75,71100.0,10.6254,10.6254,10.6187,10.6254,71100.0
2006-06-12 13:00:00,15.75,15.75,15.74,15.75,183300.0,10.6254,10.6254,10.6187,10.6254,183300.0
2006-06-12 13:05:00,15.75,15.77,15.75,15.77,218400.0,10.6254,10.6389,10.6254,10.6389,218400.0
2006-06-12 13:10:00,15.77,15.77,15.76,15.76,38400.0,10.6389,10.6389,10.6322,10.6322,38400.0
2006-06-12 13:15:00,15.76,15.78,15.76,15.78,141600.0,10.6322,10.6457,10.6322,10.6457,141600.0
2006-06-12 13:20:00,15.77,15.79,15.77,15.79,141300.0,10.6389,10.6524,10.6389,10.6524,141300.0
2006-06-12 13:25:00,15.79,15.79,15.78,15.79,83400.0,10.6524,10.6524,10.6457,10.6524,83400.0
2006-06-12 13:30:00,15.79,15.8,15.78,15.8,113100.0,10.6524,10.6592,10.6457,10.6592,113100.0
2006-06-12 13:35:00,15.8,15.8,15.77,15.77,168300.0,10.6592,10.6592,10.6389,10.6389,168300.0
2006-06-12 13:40:00,15.77,15.78,15.77,15.77,75300.0,10.6389,10.6457,10.6389,10.6389,75300.0
2006-06-12 13:45:00,15.77,15.79,15.77,15.77,222600.0,10.6389,10.6524,10.6389,10.6389,222600.0
2006-06-12 13:50:00,15.77,15.77,15.75,15.77,159900.0,10.6389,10.6389,10.6254,10.6389,159900.0
2006-06-12 13:55:00,15.76,15.78,15.76,15.77,107700.0,10.6322,10.6457,10.6322,10.6389,107700.0
2006-06-12 14:00:00,15.77,15.78,15.77,15.77,97800.0,10.6389,10.6457,10.6389,10.6389,97800.0
2006-06-12 14:05:00,15.77,15.78,15.74,15.75,906900.0,10.6389,10.6457,10.6187,10.6254,906900.0
2006-06-12 14:10:00,15.75,15.76,15.74,15.75,225000.0,10.6254,10.6322,10.6187,10.6254,225000.0
2006-06-12 14:15:00,15.75,15.76,15.74,15.75,196800.0,10.6254,10.6322,10.6187,10.6254,196800.0
2006-06-12 14:20:00,15.75,15.75,15.74,15.75,179700.0,10.6254,10.6254,10.6187,10.6254,179700.0
2006-06-12 14:25:00,15.74,15.77,15.74,15.74,129900.0,10.6187,10.6389,10.6187,10.6187,129900.0
2006-06-12 14:30:00,15.75,15.75,15.74,15.74,181500.0,10.6254,10.6254,10.6187,10.6187,181500.0
2006-06-12 14:35:00,15.74,15.76,15.74,15.75,132000.0,10.6187,10.6322,10.6187,10.6254,132000.0
2006-06-12 14:40:00,15.75,15.75,15.74,15.74,242700.0,10.6254,10.6254,10.6187,10.6187,242700.0
2006-06-12 14:45:00,15.75,15.75,15.72,15.74,612300.0,10.6254,10.6254,10.6052,10.6187,612300.0
2006-06-12 14:50:00,15.74,15.75,15.73,15.75,285300.0,10.6187,10.6254,10.6119,10.6254,285300.0
2006-06-12 14:55:00,15.74,15.76,15.74,15.75,179700.0,10.6187,10.6322,10.6187,10.6254,179700.0
2006-06-12 15:00:00,15.75,15.75,15.73,15.73,455100.0,10.6254,10.6254,10.6119,10.6119,455100.0
2006-06-12 15:05:00,15.73,15.74,15.72,15.72,203100.0,10.6119,10.6187,10.6052,10.6052,203100.0
2006-06-12 15:10:00,15.72,15.74,15.72,15.73,357900.0,10.6052,10.6187,10.6052,10.6119,357900.0
2006-06-12 15:15:00,15.73,15.74,15.72,15.73,336300.0,10.6119,10.6187,10.6052,10.6119,336300.0
2006-06-12 15:20:00,15.73,15.73,15.7,15.7,536700.0,10.6119,10.6119,10.5917,10.5917,536700.0
2006-06-12 15:25:00,15.7,15.72,15.68,15.69,333000.0,10.5917,10.6052,10.5782,10.5849,333000.0
2006-06-12 15:30:00,15.69,15.69,15.67,15.67,507300.0,10.5849,10.5849,10.5714,10.5714,507300.0
2006-06-12 15:35:00,15.67,15.67,15.66,15.66,693600.0,10.5714,10.5714,10.5647,10.5647,693600.0
2006-06-12 15:40:00,15.66,15.67,15.64,15.66,500100.0,10.5647,10.5714,10.5512,10.5647,500100.0
2006-06-12 15:45:00,15.66,15.7,15.65,15.69,595800.0,10.5647,10.5917,10.558,10.5849,595800.0
2006-06-12 15:50:00,15.69,15.7,15.66,15.66,678900.0,10.5849,10.5917,10.5647,10.5647,678900.0
2006-06-12 15:55:00,15.66,15.67,15.64,15.66,1080300.0,10.5647,10.5714,10.5512,10.5647,1080300.0
2006-06-13 09:30:00,15.7,15.75,15.68,15.75,687600.0,10.5917,10.6254,10.5782,10.6254,687600.0
2006-06-13 09:35:00,15.75,15.8,15.75,15.77,833400.0,10.6254,10.6592,10.6254,10.6389,833400.0
2006-06-13 09:40:00,15.77,15.8,15.76,15.8,525000.0,10.6389,10.6592,10.6322,10.6592,525000.0
2006-06-13 09:45:00,15.8,15.83,15.78,15.83,779700.0,10.6592,10.6794,10.6457,10.6794,779700.0
2006-06-13 09:50:00,15.83,15.9,15.83,15.87,620400.0,10.6794,10.7266,10.6794,10.7064,620400.0
2006-06-13 09:55:00,15.87,15.87,15.84,15.85,563100.0,10.7064,10.7064,10.6861,10.6929,563100.0
2006-06-13 10:00:00,15.85,15.86,15.81,15.84,639300.0,10.6929,10.6996,10.6659,10.6861,639300.0
2006-06-13 10:05:00,15.84,15.85,15.79,15.83,563700.0,10.6861,10.6929,10.6524,10.6794,563700.0
2006-06-13 10:10:00,15.83,15.83,15.77,15.78,764100.0,10.6794,10.6794,10.6389,10.6457,764100.0
2006-06-13 10:15:00,15.78,15.79,15.74,15.76,407700.0,10.6457,10.6524,10.6187,10.6322,407700.0
2006-06-13 10:20:00,15.76,15.79,15.75,15.78,700500.0,10.6322,10.6524,10.6254,10.6457,700500.0
2006-06-13 10:25:00,15.77,15.78,15.75,15.77,401700.0,10.6389,10.6457,10.6254,10.6389,401700.0
2006-06-13 10:30:00,15.78,15.79,15.76,15.78,477600.0,10.6457,10.6524,10.6322,10.6457,477600.0
2006-06-13 10:35:00,15.77,15.78,15.75,15.75,231900.0,10.6389,10.6457,10.6254,10.6254,231900.0
2006-06-13 10:40:00,15.76,15.79,15.75,15.76,303300.0,10.6322,10.6524,10.6254,10.6322,303300.0
2006-06-13 10:45:00,15.76,15.76,15.73,15.75,322200.0,10.6322,10.6322,10.6119,10.6254,322200.0
2006-06-13 10:50:00,15.75,15.77,15.74,15.76,394800.0,10.6254,10.6389,10.6187,10.6322,394800.0
2006-06-13 10:55:00,15.76,15.77,15.73,15.75,800100.0,10.6322,10.6389,10.6119,10.6254,800100.0
2006-06-13 11:00:00,15.76,15.77,15.74,15.75,414900.0,10.6322,10.6389,10.6187,10.6254,414900.0
2006-06-13 11:05:00,15.75,15.77,15.75,15.76,385500.0,10.6254,10.6389,10.6254,10.6322,385500.0
2006-06-13 11:10:00,15.76,15.78,15.76,15.78,413700.0,10.6322,10.6457,10.6322,10.6457,413700.0
2006-06-13 11:15:00,15.79,15.8,15.75,15.78,609000.0,10.6524,10.6592,10.6254,10.6457,609000.0
2006-06-13 11:20:00,15.78,15.8,15.76,15.8,288300.0,10.6457,10.6592,10.6322,10.6592,288300.0
2006-06-13 11:25:00,15.8,15.83,15.78,15.83,403800.0,10.6592,10.6794,10.6457,10.6794,403800.0
2006-06-13 11:30:00,15.82,15.84,15.82,15.84,577500.0,10.6726,10.6861,10.6726,10.6861,577500.0
2006-06-13 11:35:00,15.84,15.86,15.83,15.86,432000.0,10.6861,10.6996,10.6794,10.6996,432000.0
2006-06-13 11:40:00,15.86,15.86,15.83,15.84,386700.0,10.6996,10.6996,10.6794,10.6861,386700.0
2006-06-13 11:45:00,15.85,15.88,15.83,15.88,590700.0,10.6929,10.7131,10.6794,10.7131,590700.0
2006-06-13 11:50:00,15.88,15.88,15.87,15.87,542700.0,10.7131,10.7131,10.7064,10.7064,542700.0
2006-06-13 11:55:00,15.87,15.92,15.87,15.9,518100.0,10.7064,10.7401,10.7064,10.7266,518100.0
2006-06-13 12:00:00,15.9,15.91,15.86,15.87,292200.0,10.7266,10.7334,10.6996,10.7064,292200.0
2006-06-13 12:05:00,15.87,15.91,15.87,15.88,387300.0,10.7064,10.7334,10.7064,10.7131,387300.0
2006-06-13 12:10:00,15.88,15.89,15.87,15.89,289200.0,10.7131,10.7199,10.7064,10.7199,289200.0
2006-06-13 12:15:00,15.89,15.89,15.85,15.88,366000.0,10.7199,10.7199,10.6929,10.7131,366000.0
2006-06-13 12:20:00,15.88,15.89,15.87,15.88,424200.0,10.7131,10.7199,10.7064,10.7131,424200.0
2006-06-13 12:25:00,15.88,15.89,15.86,15.87,526800.0,10.7131,10.7199,10.6996,10.7064,526800.0
2006-06-13 12:30:00,15.87,15.88,15.86,15.88,242700.0,10.7064,10.7131,10.6996,10.7131,242700.0
2006-06-13 12:35:00,15.88,15.89,15.87,15.87,311100.0,10.7131,10.7199,10.7064,10.7064,311100.0
2006-06-13 12:40:00,15.87,15.88,15.86,15.88,240000.0,10.7064,10.7131,10.6996,10.7131,240000.0
2006-06-13 12:45:00,15.88,15.9,15.87,15.9,213900.0,10.7131,10.7266,10.7064,10.7266,213900.0
2006-06-13 12:50:00,15.89,15.9,15.89,15.9,371700.0,10.7199,10.7266,10.7199,10.7266,371700.0
2006-06-13 12:55:00,15.9,15.9,15.89,15.9,275400.0,10.7266,10.7266,10.7199,10.7266,275400.0
2006-06-13 13:00:00,15.89,15.89,15.86,15.86,270900.0,10.7199,10.7199,10.6996,10.6996,270900.0
2006-06-13 13:05:00,15.86,15.86,15.83,15.84,303900.0,10.6996,10.6996,10.6794,10.6861,303900.0
2006-06-13 13:10:00,15.84,15.86,15.83,15.85,231900.0,10.6861,10.6996,10.6794,10.6929,231900.0
2006-06-13 13:15:00,15.85,15.89,15.85,15.88,284700.0,10.6929,10.7199,10.6929,10.7131,284700.0
2006-06-13 13:20:00,15.88,15.89,15.87,15.88,294300.0,10.7131,10.7199,10.7064,10.7131,294300.0
2006-06-13 13:25:00,15.88,15.89,15.87,15.89,212700.0,10.7131,10.7199,10.7064,10.7199,212700.0
2006-06-13 13:30:00,15.89,15.9,15.87,15.9,246000.0,10.7199,10.7266,10.7064,10.7266,246000.0
2006-06-13 13:35:00,15.9,15.9,15.88,15.89,315900.0,10.7266,10.7266,10.7131,10.7199,315900.0
2006-06-13 13:40:00,15.89,15.9,15.88,15.9,471000.0,10.7199,10.7266,10.7131,10.7266,471000.0
2006-06-13 13:45:00,15.89,15.91,15.89,15.89,688500.0,10.7199,10.7334,10.7199,10.7199,688500.0
2006-06-13 13:50:00,15.89,15.9,15.83,15.88,572400.0,10.7199,10.7266,10.6794,10.7131,572400.0
2006-06-13 13:55:00,15.87,15.88,15.86,15.87,272400.0,10.7064,10.7131,10.6996,10.7064,272400.0
2006-06-13 14:00:00,15.87,15.88,15.86,15.86,322200.0,10.7064,10.7131,10.6996,10.6996,322200.0
2006-06-13 14:05:00,15.86,15.88,15.86,15.87,426600.0,10.6996,10.7131,10.6996,10.7064,426600.0
2006-06-13 14:10:00,15.87,15.87,15.83,15.84,396900.0,10.7064,10.7064,10.6794,10.6861,396900.0
2006-06-13 14:15:00,15.84,15.85,15.82,15.83,495900.0,10.6861,10.6929,10.6726,10.6794,495900.0
2006-06-13 14:20:00,15.83,15.84,15.81,15.84,570300.0,10.6794,10.6861,10.6659,10.6861,570300.0
2006-06-13 14:25:00,15.84,15.87,15.83,15.86,418500.0,10.6861,10.7064,10.6794,10.6996,418500.0
2006-06-13 14:30:00,15.86,15.86,15.82,15.83,306300.0,10.6996,10.6996,10.6726,10.6794,306300.0
2006-06-13 14:35:00,15.82,15.84,15.8,15.83,674700.0,10.6726,10.6861,10.6592,10.6794,674700.0
2006-06-13 14:40:00,15.83,15.86,15.82,15.85,428700.0,10.6794,10.6996,10.6726,10.6929,428700.0
2006-06-13 14:45:00,15.85,15.86,15.84,15.85,497400.0,10.6929,10.6996,10.6861,10.6929,497400.0
2006-06-13 14:50:00,15.84,15.85,15.82,15.83,586200.0,10.6861,10.6929,10.6726,10.6794,586200.0
2006-06-13 14:55:00,15.83,15.85,15.83,15.84,285300.0,10.6794,10.6929,10.6794,10.6861,285300.0
2006-06-13 15:00:00,15.84,15.86,15.82,15.83,627600.0,10.6861,10.6996,10.6726,10.6794,627600.0
2006-06-13 15:05:00,15.84,15.86,15.84,15.85,448800.0,10.6861,10.6996,10.6861,10.6929,448800.0
2006-06-13 15:10:00,15.84,15.86,15.84,15.86,1111800.0,10.6861,10.6996,10.6861,10.6996,1111800.0
2006-06-13 15:15:00,15.86,15.88,15.86,15.88,746100.0,10.6996,10.7131,10.6996,10.7131,746100.0
2006-06-13 15:20:00,15.88,15.9,15.88,15.9,568800.0,10.7131,10.7266,10.7131,10.7266,568800.0
2006-06-13 15:25:00,15.89,15.94,15.89,15.94,890100.0,10.7199,10.7536,10.7199,10.7536,890100.0
2006-06-13 15:30:00,15.94,15.97,15.93,15.97,1085400.0,10.7536,10.7738,10.7469,10.7738,1085400.0
2006-06-13 15:35:00,15.96,15.98,15.93,15.93,1235100.0,10.7671,10.7806,10.7469,10.7469,1235100.0
2006-06-13 15:40:00,15.93,15.95,15.92,15.93,1007100.0,10.7469,10.7603,10.7401,10.7469,1007100.0
2006-06-13 15:45:00,15.93,15.93,15.86,15.87,933600.0,10.7469,10.7469,10.6996,10.7064,933600.0
2006-06-13 15:50:00,15.87,15.87,15.82,15.82,1031400.0,10.7064,10.7064,10.6726,10.6726,1031400.0
2006-06-13 15:55:00,15.82,15.84,15.82,15.84,1389900.0,10.6726,10.6861,10.6726,10.6861,1389900.0
2006-06-14 09:30:00,15.85,15.88,15.83,15.86,636000.0,10.6929,10.7131,10.6794,10.6996,636000.0
2006-06-14 09:35:00,15.87,15.89,15.79,15.88,399300.0,10.7064,10.7199,10.6524,10.7131,399300.0
2006-06-14 09:40:00,15.88,15.89,15.81,15.84,442800.0,10.7131,10.7199,10.6659,10.6861,442800.0
2006-06-14 09:45:00,15.85,15.86,15.81,15.82,285000.0,10.6929,10.6996,10.6659,10.6726,285000.0
2006-06-14 09:50:00,15.82,15.9,15.82,15.88,455700.0,10.6726,10.7266,10.6726,10.7131,455700.0
2006-06-14 09:55:00,15.88,15.9,15.85,15.89,574200.0,10.7131,10.7266,10.6929,10.7199,574200.0
2006-06-14 10:00:00,15.9,15.92,15.87,15.9,617400.0,10.7266,10.7401,10.7064,10.7266,617400.0
2006-06-14 10:05:00,15.9,15.95,15.89,15.94,707100.0,10.7266,10.7603,10.7199,10.7536,707100.0
2006-06-14 10:10:00,15.94,15.97,15.92,15.94,765900.0,10.7536,10.7738,10.7401,10.7536,765900.0
2006-06-14 10:15:00,15.94,15.94,15.91,15.91,607200.0,10.7536,10.7536,10.7334,10.7334,607200.0
2006-06-14 10:20:00,15.91,15.93,15.89,15.91,535200.0,10.7334,10.7469,10.7199,10.7334,535200.0
2006-06-14 10:25:00,15.91,15.92,15.87,15.87,369600.0,10.7334,10.7401,10.7064,10.7064,369600.0
2006-06-14 10:30:00,15.88,15.93,15.88,15.9,373800.0,10.7131,10.7469,10.7131,10.7266,373800.0
2006-06-14 10:35:00,15.9,15.91,15.85,15.86,279600.0,10.7266,10.7334,10.6929,10.6996,279600.0
2006-06-14 10:40:00,15.87,15.87,15.84,15.86,273300.0,10.7064,10.7064,10.6861,10.6996,273300.0
2006-06-14 10:45:00,15.86,15.89,15.86,15.88,238200.0,10.6996,10.7199,10.6996,10.7131,238200.0
2006-06-14 10:50:00,15.88,15.9,15.87,15.89,232200.0,10.7131,10.7266,10.7064,10.7199,232200.0
2006-06-14 10:55:00,15.88,15.9,15.86,15.87,307800.0,10.7131,10.7266,10.6996,10.7064,307800.0
2006-06-14 11:00:00,15.87,15.88,15.82,15.84,495900.0,10.7064,10.7131,10.6726,10.6861,495900.0
2006-06-14 11:05:00,15.83,15.85,15.83,15.85,339300.0,10.6794,10.6929,10.6794,10.6929,339300.0
2006-06-14 11:10:00,15.85,15.88,15.84,15.85,495900.0,10.6929,10.7131,10.6861,10.6929,495900.0
2006-06-14 11:15:00,15.85,15.87,15.83,15.86,282300.0,10.6929,10.7064,10.6794,10.6996,282300.0
2006-06-14 11:20:00,15.86,15.87,15.85,15.85,322500.0,10.6996,10.7064,10.6929,10.6929,322500.0
2006-06-14 11:25:00,15.85,15.86,15.85,15.86,460200.0,10.6929,10.6996,10.6929,10.6996,460200.0
2006-06-14 11:30:00,15.85,15.86,15.84,15.86,300600.0,10.6929,10.6996,10.6861,10.6996,300600.0
2006-06-14 11:35:00,15.86,15.86,15.84,15.84,387900.0,10.6996,10.6996,10.6861,10.6861,387900.0
2006-06-14 11:40:00,15.84,15.86,15.84,15.85,284400.0,10.6861,10.6996,10.6861,10.6929,284400.0
2006-06-14 11:45:00,15.86,15.86,15.84,15.85,272400.0,10.6996,10.6996,10.6861,10.6929,272400.0
2006-06-14 11:50:00,15.85,15.85,15.84,15.85,201000.0,10.6929,10.6929,10.6861,10.6929,201000.0
2006-06-14 11:55:00,15.85,15.85,15.84,15.84,152100.0,10.6929,10.6929,10.6861,10.6861,152100.0
2006-06-14 12:00:00,15.84,15.86,15.84,15.85,280500.0,10.6861,10.6996,10.6861,10.6929,280500.0
2006-06-14 12:05:00,15.86,15.86,15.85,15.86,255300.0,10.6996,10.6996,10.6929,10.6996,255300.0
2006-06-14 12:10:00,15.86,15.88,15.86,15.87,247500.0,10.6996,10.7131,10.6996,10.7064,247500.0
2006-06-14 12:15:00,15.86,15.88,15.86,15.88,251100.0,10.6996,10.7131,10.6996,10.7131,251100.0
2006-06-14 12:20:00,15.88,15.89,15.87,15.88,171900.0,10.7131,10.7199,10.7064,10.7131,171900.0
2006-06-14 12:25:00,15.88,15.89,15.87,15.87,157200.0,10.7131,10.7199,10.7064,10.7064,157200.0
2006-06-14 12:30:00,15.87,15.87,15.85,15.86,374100.0,10.7064,10.7064,10.6929,10.6996,374100.0
2006-06-14 12:35:00,15.86,15.87,15.85,15.86,512100.0,10.6996,10.7064,10.6929,10.6996,512100.0
2006-06-14 12:40:00,15.86,15.87,15.86,15.86,241200.0,10.6996,10.7064,10.6996,10.6996,241200.0
2006-06-14 12:45:00,15.86,15.87,15.86,15.86,154200.0,10.6996,10.7064,10.6996,10.6996,154200.0
2006-06-14 12:50:00,15.87,15.88,15.86,15.87,153300.0,10.7064,10.7131,10.6996,10.7064,153300.0
2006-06-14 12:55:00,15.87,15.88,15.87,15.87,68400.0,10.7064,10.7131,10.7064,10.7064,68400.0
2006-06-14 13:00:00,15.88,15.88,15.86,15.87,166500.0,10.7131,10.7131,10.6996,10.7064,166500.0
2006-06-14 13:05:00,15.87,15.87,15.85,15.86,273300.0,10.7064,10.7064,10.6929,10.6996,273300.0
2006-06-14 13:10:00,15.86,15.86,15.84,15.85,429300.0,10.6996,10.6996,10.6861,10.6929,429300.0
2006-06-14 13:15:00,15.85,15.85,15.82,15.83,393900.0,10.6929,10.6929,10.6726,10.6794,393900.0
2006-06-14 13:20:00,15.83,15.84,15.82,15.82,506700.0,10.6794,10.6861,10.6726,10.6726,506700.0
2006-06-14 13:25:00,15.82,15.86,15.82,15.86,210900.0,10.6726,10.6996,10.6726,10.6996,210900.0
2006-06-14 13:30:00,15.86,15.86,15.83,15.84,513300.0,10.6996,10.6996,10.6794,10.6861,513300.0
2006-06-14 13:35:00,15.83,15.85,15.82,15.82,260400.0,10.6794,10.6929,10.6726,10.6726,260400.0
2006-06-14 13:40:00,15.82,15.87,15.82,15.85,465600.0,10.6726,10.7064,10.6726,10.6929,465600.0
2006-06-14 13:45:00,15.85,15.87,15.84,15.86,272400.0,10.6929,10.7064,10.6861,10.6996,272400.0
2006-06-14 13:50:00,15.85,15.87,15.85,15.86,259500.0,10.6929,10.7064,10.6929,10.6996,259500.0
2006-06-14 13:55:00,15.86,15.89,15.86,15.89,231300.0,10.6996,10.7199,10.6996,10.7199,231300.0
2006-06-14 14:00:00,15.88,15.9,15.86,15.88,339900.0,10.7131,10.7266,10.6996,10.7131,339900.0
2006-06-14 14:05:00,15.88,15.91,15.88,15.91,315000.0,10.7131,10.7334,10.7131,10.7334,315000.0
2006-06-14 14:10:00,15.91,15.91,15.87,15.88,259500.0,10.7334,10.7334,10.7064,10.7131,259500.0
2006-06-14 14:15:00,15.88,15.9,15.86,15.87,705600.0,10.7131,10.7266,10.6996,10.7064,705600.0
2006-06-14 14:20:00,15.87,15.89,15.87,15.87,156600.0,10.7064,10.7199,10.7064,10.7064,156600.0
2006-06-14 14:25:00,15.87,15.87,15.84,15.85,384900.0,10.7064,10.7064,10.6861,10.6929,384900.0
2006-06-14 14:30:00,15.85,15.86,15.83,15.85,332700.0,10.6929,10.6996,10.6794,10.6929,332700.0
2006-06-14 14:35:00,15.84,15.86,15.84,15.86,419100.0,10.6861,10.6996,10.6861,10.6996,419100.0
2006-06-14 14:40:00,15.86,15.86,15.82,15.83,527700.0,10.6996,10.6996,10.6726,10.6794,527700.0
2006-06-14 14:45:00,15.83,15.86,15.83,15.86,493800.0,10.6794,10.6996,10.6794,10.6996,493800.0
2006-06-14 14:50:00,15.86,15.87,15.83,15.85,348900.0,10.6996,10.7064,10.6794,10.6929,348900.0
2006-06-14 14:55:00,15.86,15.86,15.82,15.83,720900.0,10.6996,10.6996,10.6726,10.6794,720900.0
2006-06-14 15:00:00,15.84,15.85,15.81,15.83,735000.0,10.6861,10.6929,10.6659,10.6794,735000.0
2006-06-14 15:05:00,15.83,15.84,15.82,15.82,359700.0,10.6794,10.6861,10.6726,10.6726,359700.0
2006-06-14 15:10:00,15.82,15.82,15.8,15.82,409800.0,10.6726,10.6726,10.6592,10.6726,409800.0
2006-06-14 15:15:00,15.82,15.83,15.81,15.82,373500.0,10.6726,10.6794,10.6659,10.6726,373500.0
2006-06-14 15:20:00,15.82,15.84,15.82,15.82,379200.0,10.6726,10.6861,10.6726,10.6726,379200.0
2006-06-14 15:25:00,15.82,15.83,15.82,15.82,309000.0,10.6726,10.6794,10.6726,10.6726,309000.0
2006-06-14 15:30:00,15.83,15.84,15.82,15.84,382200.0,10.6794,10.6861,10.6726,10.6861,382200.0
2006-06-14 15:35:00,15.84,15.87,15.84,15.86,420300.0,10.6861,10.7064,10.6861,10.6996,420300.0
2006-06-14 15:40:00,15.86,15.87,15.84,15.86,439800.0,10.6996,10.7064,10.6861,10.6996,439800.0
2006-06-14 15:45:00,15.86,15.88,15.86,15.88,542700.0,10.6996,10.7131,10.6996,10.7131,542700.0
2006-06-14 15:50:00,15.88,15.88,15.85,15.87,488400.0,10.7131,10.7131,10.6929,10.7064,488400.0
2006-06-14 15:55:00,15.87,15.9,15.86,15.9,812100.0,10.7064,10.7266,10.6996,10.7266,812100.0
2006-06-15 09:30:00,15.91,15.93,15.9,15.91,821700.0,10.7334,10.7469,10.7266,10.7334,821700.0
2006-06-15 09:35:00,15.91,15.91,15.87,15.89,504000.0,10.7334,10.7334,10.7064,10.7199,504000.0
2006-06-15 09:40:00,15.89,15.89,15.85,15.86,384600.0,10.7199,10.7199,10.6929,10.6996,384600.0
2006-06-15 09:45:00,15.83,15.85,15.82,15.84,771300.0,10.6794,10.6929,10.6726,10.6861,771300.0
2006-06-15 09:50:00,15.84,15.87,15.82,15.86,586800.0,10.6861,10.7064,10.6726,10.6996,586800.0
2006-06-15 09:55:00,15.86,15.86,15.8,15.81,733200.0,10.6996,10.6996,10.6592,10.6659,733200.0
2006-06-15 10:00:00,15.81,15.81,15.77,15.78,728400.0,10.6659,10.6659,10.6389,10.6457,728400.0
2006-06-15 10:05:00,15.78,15.8,15.77,15.78,484500.0,10.6457,10.6592,10.6389,10.6457,484500.0
2006-06-15 10:10:00,15.78,15.83,15.78,15.82,440700.0,10.6457,10.6794,10.6457,10.6726,440700.0
2006-06-15 10:15:00,15.83,15.85,15.82,15.85,274500.0,10.6794,10.6929,10.6726,10.6929,274500.0
2006-06-15 10:20:00,15.85,15.85,15.83,15.84,242400.0,10.6929,10.6929,10.6794,10.6861,242400.0
2006-06-15 10:25:00,15.84,15.84,15.82,15.83,463800.0,10.6861,10.6861,10.6726,10.6794,463800.0
2006-06-15 10:30:00,15.83,15.83,15.8,15.82,860400.0,10.6794,10.6794,10.6592,10.6726,860400.0
2006-06-15 10:35:00,15.83,15.84,15.8,15.8,544800.0,10.6794,10.6861,10.6592,10.6592,544800.0
2006-06-15 10:40:00,15.8,15.82,15.8,15.81,764400.0,10.6592,10.6726,10.6592,10.6659,764400.0
2006-06-15 10:45:00,15.81,15.84,15.8,15.84,322200.0,10.6659,10.6861,10.6592,10.6861,322200.0
2006-06-15 10:50:00,15.84,15.85,15.83,15.84,264600.0,10.6861,10.6929,10.6794,10.6861,264600.0
2006-06-15 10:55:00,15.84,15.87,15.84,15.87,342600.0,10.6861,10.7064,10.6861,10.7064,342600.0
2006-06-15 11:00:00,15.87,15.9,15.87,15.88,424800.0,10.7064,10.7266,10.7064,10.7131,424800.0
2006-06-15 11:05:00,15.89,15.89,15.85,15.85,533100.0,10.7199,10.7199,10.6929,10.6929,533100.0
2006-06-15 11:10:00,15.85,15.86,15.85,15.85,337800.0,10.6929,10.6996,10.6929,10.6929,337800.0
2006-06-15 11:15:00,15.85,15.88,15.85,15.86,260400.0,10.6929,10.7131,10.6929,10.6996,260400.0
2006-06-15 11:20:00,15.86,15.87,15.85,15.87,296400.0,10.6996,10.7064,10.6929,10.7064,296400.0
2006-06-15 11:25:00,15.87,15.88,15.86,15.87,209100.0,10.7064,10.7131,10.6996,10.7064,209100.0
2006-06-15 11:30:00,15.87,15.87,15.85,15.86,277500.0,10.7064,10.7064,10.6929,10.6996,277500.0
2006-06-15 11:35:00,15.86,15.87,15.85,15.87,477900.0,10.6996,10.7064,10.6929,10.7064,477900.0
2006-06-15 11:40:00,15.86,15.87,15.85,15.86,314400.0,10.6996,10.7064,10.6929,10.6996,314400.0
2006-06-15 11:45:00,15.86,15.88,15.86,15.88,222600.0,10.6996,10.7131,10.6996,10.7131,222600.0
2006-06-15 11:50:00,15.88,15.9,15.88,15.9,315900.0,10.7131,10.7266,10.7131,10.7266,315900.0
2006-06-15 11:55:00,15.9,15.92,15.89,15.92,224700.0,10.7266,10.7401,10.7199,10.7401,224700.0
2006-06-15 12:00:00,15.92,15.92,15.89,15.9,339000.0,10.7401,10.7401,10.7199,10.7266,339000.0
2006-06-15 12:05:00,15.9,15.91,15.9,15.9,180300.0,10.7266,10.7334,10.7266,10.7266,180300.0
2006-06-15 12:10:00,15.9,15.9,15.89,15.9,172800.0,10.7266,10.7266,10.7199,10.7266,172800.0
2006-06-15 12:15:00,15.9,15.9,15.88,15.89,241800.0,10.7266,10.7266,10.7131,10.7199,241800.0
2006-06-15 12:20:00,15.89,15.9,15.88,15.89,103500.0,10.7199,10.7266,10.7131,10.7199,103500.0
2006-06-15 12:25:00,15.89,15.91,15.89,15.91,175200.0,10.7199,10.7334,10.7199,10.7334,175200.0
2006-06-15 12:30:00,15.91,15.93,15.9,15.92,310200.0,10.7334,10.7469,10.7266,10.7401,310200.0
2006-06-15 12:35:00,15.93,15.93,15.92,15.92,232800.0,10.7469,10.7469,10.7401,10.7401,232800.0
2006-06-15 12:40:00,15.92,15.94,15.92,15.94,344700.0,10.7401,10.7536,10.7401,10.7536,344700.0
2006-06-15 12:45:00,15.94,15.94,15.92,15.94,300600.0,10.7536,10.7536,10.7401,10.7536,300600.0
2006-06-15 12:50:00,15.94,15.95,15.94,15.95,304800.0,10.7536,10.7603,10.7536,10.7603,304800.0
2006-06-15 12:55:00,15.95,15.95,15.93,15.93,257400.0,10.7603,10.7603,10.7469,10.7469,257400.0
2006-06-15 13:00:00,15.93,15.94,15.93,15.94,289800.0,10.7469,10.7536,10.7469,10.7536,289800.0
2006-06-15 13:05:00,15.94,15.95,15.93,15.94,280200.0,10.7536,10.7603,10.7469,10.7536,280200.0
2006-06-15 13:10:00,15.94,15.95,15.94,15.95,417900.0,10.7536,10.7603,10.7536,10.7603,417900.0
2006-06-15 13:15:00,15.95,15.96,15.94,15.96,275400.0,10.7603,10.7671,10.7536,10.7671,275400.0
2006-06-15 13:20:00,15.96,16.0,15.96,15.99,983100.0,10.7671,10.7941,10.7671,10.7873,983100.0
2006-06-15 13:25:00,15.99,16.0,15.98,15.99,589500.0,10.7873,10.7941,10.7806,10.7873,589500.0
2006-06-15 13:30:00,15.98,15.99,15.96,15.97,513300.0,10.7806,10.7873,10.7671,10.7738,513300.0
2006-06-15 13:35:00,15.97,15.97,15.95,15.97,335400.0,10.7738,10.7738,10.7603,10.7738,335400.0
2006-06-15 13:40:00,15.97,15.99,15.97,15.98,268500.0,10.7738,10.7873,10.7738,10.7806,268500.0
2006-06-15 13:45:00,15.98,16.02,15.97,16.02,714000.0,10.7806,10.8076,10.7738,10.8076,714000.0
2006-06-15 13:50:00,16.02,16.02,15.99,16.01,614400.0,10.8076,10.8076,10.7873,10.8008,614400.0
2006-06-15 13:55:00,16.01,16.04,16.01,16.04,643800.0,10.8008,10.8211,10.8008,10.8211,643800.0
2006-06-15 14:00:00,16.04,16.12,16.04,16.1,981600.0,10.8211,10.875,10.8211,10.8615,981600.0
2006-06-15 14:05:00,16.11,16.11,16.07,16.08,808200.0,10.8683,10.8683,10.8413,10.848,808200.0
2006-06-15 14:10:00,16.08,16.1,16.07,16.09,328800.0,10.848,10.8615,10.8413,10.8548,328800.0
2006-06-15 14:15:00,16.09,16.12,16.08,16.12,596700.0,10.8548,10.875,10.848,10.875,596700.0
2006-06-15 14:20:00,16.12,16.16,16.12,16.15,1013700.0,10.875,10.902,10.875,10.8953,1013700.0
2006-06-15 14:25:00,16.15,16.15,16.12,16.12,674700.0,10.8953,10.8953,10.875,10.875,674700.0
2006-06-15 14:30:00,16.12,16.14,16.12,16.14,418500.0,10.875,10.8885,10.875,10.8885,418500.0
2006-06-15 14:35:00,16.14,16.16,16.13,16.16,678000.0,10.8885,10.902,10.8818,10.902,678000.0
2006-06-15 14:40:00,16.16,16.18,16.15,16.18,573300.0,10.902,10.9155,10.8953,10.9155,573300.0
2006-06-15 14:45:00,16.18,16.2,16.17,16.18,835500.0,10.9155,10.929,10.9088,10.9155,835500.0
2006-06-15 14:50:00,16.18,16.19,16.17,16.18,495600.0,10.9155,10.9223,10.9088,10.9155,495600.0
2006-06-15 14:55:00,16.19,16.19,16.15,16.16,708600.0,10.9223,10.9223,10.8953,10.902,708600.0
2006-06-15 15:00:00,16.16,16.16,16.13,16.13,500700.0,10.902,10.902,10.8818,10.8818,500700.0
2006-06-15 15:05:00,16.13,16.15,16.12,16.12,786600.0,10.8818,10.8953,10.875,10.875,786600.0
2006-06-15 15:10:00,16.12,16.12,16.09,16.12,606600.0,10.875,10.875,10.8548,10.875,606600.0
2006-06-15 15:15:00,16.12,16.16,16.12,16.15,724500.0,10.875,10.902,10.875,10.8953,724500.0
2006-06-15 15:20:00,16.15,16.18,16.14,16.16,627600.0,10.8953,10.9155,10.8885,10.902,627600.0
2006-06-15 15:25:00,16.16,16.18,16.16,16.16,575400.0,10.902,10.9155,10.902,10.902,575400.0
2006-06-15 15:30:00,16.16,16.21,16.16,16.2,935700.0,10.902,10.9357,10.902,10.929,935700.0
2006-06-15 15:35:00,16.2,16.21,16.19,16.21,1104300.0,10.929,10.9357,10.9223,10.9357,1104300.0
2006-06-15 15:40:00,16.21,16.25,16.21,16.25,1477200.0,10.9357,10.9627,10.9357,10.9627,1477200.0
2006-06-15 15:45:00,16.25,16.25,16.23,16.24,1299300.0,10.9627,10.9627,10.9492,10.956,1299300.0
2006-06-15 15:50:00,16.23,16.24,16.17,16.18,1358700.0,10.9492,10.956,10.9088,10.9155,1358700.0
2006-06-15 15:55:00,16.18,16.2,16.18,16.2,1244700.0,10.9155,10.929,10.9155,10.929,1244700.0
2006-06-16 09:30:00,16.22,16.22,16.19,16.2,8413200.0,10.9425,10.9425,10.9223,10.929,8413200.0
2006-06-16 09:35:00,16.2,16.22,16.19,16.2,505800.0,10.929,10.9425,10.9223,10.929,505800.0
2006-06-16 09:40:00,16.2,16.27,16.19,16.26,734400.0,10.929,10.9762,10.9223,10.9695,734400.0
2006-06-16 09:45:00,16.27,16.31,16.25,16.3,724200.0,10.9762,11.0032,10.9627,10.9965,724200.0
2006-06-16 09:50:00,16.31,16.33,16.28,16.28,764700.0,11.0032,11.0167,10.983,10.983,764700.0
2006-06-16 09:55:00,16.28,16.33,16.25,16.32,1148100.0,10.983,11.0167,10.9627,11.01,1148100.0
2006-06-16 10:00:00,16.32,16.34,16.3,16.33,1208400.0,11.01,11.0235,10.9965,11.0167,1208400.0
2006-06-16 10:05:00,16.33,16.39,16.33,16.36,1279800.0,11.0167,11.0572,11.0167,11.0369,1279800.0
2006-06-16 10:10:00,16.36,16.37,16.31,16.34,984600.0,11.0369,11.0437,11.0032,11.0235,984600.0
2006-06-16 10:15:00,16.33,16.34,16.29,16.29,515100.0,11.0167,11.0235,10.9897,10.9897,515100.0
2006-06-16 10:20:00,16.29,16.32,16.27,16.31,610500.0,10.9897,11.01,10.9762,11.0032,610500.0
2006-06-16 10:25:00,16.31,16.32,16.28,16.28,630600.0,11.0032,11.01,10.983,10.983,630600.0
2006-06-16 10:30:00,16.29,16.29,16.26,16.26,1088400.0,10.9897,10.9897,10.9695,10.9695,1088400.0
2006-06-16 10:35:00,16.26,16.27,16.25,16.27,1032000.0,10.9695,10.9762,10.9627,10.9762,1032000.0
2006-06-16 10:40:00,16.26,16.28,16.25,16.26,386400.0,10.9695,10.983,10.9627,10.9695,386400.0
2006-06-16 10:45:00,16.26,16.26,16.24,16.25,386400.0,10.9695,10.9695,10.956,10.9627,386400.0
2006-06-16 10:50:00,16.26,16.29,16.25,16.29,448200.0,10.9695,10.9897,10.9627,10.9897,448200.0
2006-06-16 10:55:00,16.29,16.3,16.28,16.28,444000.0,10.9897,10.9965,10.983,10.983,444000.0
2006-06-16 11:00:00,16.28,16.29,16.27,16.27,242100.0,10.983,10.9897,10.9762,10.9762,242100.0
2006-06-16 11:05:00,16.28,16.31,16.28,16.29,333000.0,10.983,11.0032,10.983,10.9897,333000.0
2006-06-16 11:10:00,16.29,16.29,16.26,16.29,430800.0,10.9897,10.9897,10.9695,10.9897,430800.0
2006-06-16 11:15:00,16.28,16.29,16.27,16.27,555600.0,10.983,10.9897,10.9762,10.9762,555600.0
2006-06-16 11:20:00,16.27,16.27,16.24,16.24,472200.0,10.9762,10.9762,10.956,10.956,472200.0
2006-06-16 11:25:00,16.24,16.25,16.18,16.19,589200.0,10.956,10.9627,10.9155,10.9223,589200.0
2006-06-16 11:30:00,16.19,16.2,16.14,16.14,639300.0,10.9223,10.929,10.8885,10.8885,639300.0
2006-06-16 11:35:00,16.14,16.18,16.13,16.17,1221300.0,10.8885,10.9155,10.8818,10.9088,1221300.0
2006-06-16 11:40:00,16.17,16.18,16.15,16.15,336000.0,10.9088,10.9155,10.8953,10.8953,336000.0
2006-06-16 11:45:00,16.15,16.15,16.1,16.11,652200.0,10.8953,10.8953,10.8615,10.8683,652200.0
2006-06-16 11:50:00,16.12,16.18,16.11,16.17,595200.0,10.875,10.9155,10.8683,10.9088,595200.0
2006-06-16 11:55:00,16.17,16.18,16.17,16.17,305700.0,10.9088,10.9155,10.9088,10.9088,305700.0
2006-06-16 12:00:00,16.17,16.18,16.17,16.18,143100.0,10.9088,10.9155,10.9088,10.9155,143100.0
2006-06-16 12:05:00,16.18,16.21,16.18,16.21,240000.0,10.9155,10.9357,10.9155,10.9357,240000.0
2006-06-16 12:10:00,16.21,16.23,16.2,16.2,261600.0,10.9357,10.9492,10.929,10.929,261600.0
2006-06-16 12:15:00,16.2,16.2,16.15,16.16,347100.0,10.929,10.929,10.8953,10.902,347100.0
2006-06-16 12:20:00,16.16,16.17,16.16,16.16,189900.0,10.902,10.9088,10.902,10.902,189900.0
2006-06-16 12:25:00,16.16,16.17,16.16,16.17,141300.0,10.902,10.9088,10.902,10.9088,141300.0
2006-06-16 12:30:00,16.16,16.17,16.16,16.17,196200.0,10.902,10.9088,10.902,10.9088,196200.0
2006-06-16 12:35:00,16.17,16.18,16.15,16.17,382500.0,10.9088,10.9155,10.8953,10.9088,382500.0
2006-06-16 12:40:00,16.16,16.18,16.15,16.16,366300.0,10.902,10.9155,10.8953,10.902,366300.0
2006-06-16 12:45:00,16.16,16.17,16.15,16.16,175200.0,10.902,10.9088,10.8953,10.902,175200.0
2006-06-16 12:50:00,16.16,16.18,16.16,16.18,270000.0,10.902,10.9155,10.902,10.9155,270000.0
2006-06-16 12:55:00,16.18,16.2,16.18,16.18,214500.0,10.9155,10.929,10.9155,10.9155,214500.0
2006-06-16 13:00:00,16.18,16.18,16.17,16.18,195600.0,10.9155,10.9155,10.9088,10.9155,195600.0
2006-06-16 13:05:00,16.18,16.19,16.18,16.18,150000.0,10.9155,10.9223,10.9155,10.9155,150000.0
2006-06-16 13:10:00,16.18,16.2,16.18,16.19,118200.0,10.9155,10.929,10.9155,10.9223,118200.0
2006-06-16 13:15:00,16.19,16.2,16.19,16.2,291300.0,10.9223,10.929,10.9223,10.929,291300.0
2006-06-16 13:20:00,16.2,16.2,16.19,16.19,260400.0,10.929,10.929,10.9223,10.9223,260400.0
2006-06-16 13:25:00,16.19,16.19,16.16,16.16,287100.0,10.9223,10.9223,10.902,10.902,287100.0
2006-06-16 13:30:00,16.16,16.18,16.16,16.17,181200.0,10.902,10.9155,10.902,10.9088,181200.0
2006-06-16 13:35:00,16.18,16.18,16.16,16.16,192900.0,10.9155,10.9155,10.902,10.902,192900.0
2006-06-16 13:40:00,16.16,16.17,16.14,16.14,388800.0,10.902,10.9088,10.8885,10.8885,388800.0
2006-06-16 13:45:00,16.14,16.15,16.13,16.15,218100.0,10.8885,10.8953,10.8818,10.8953,218100.0
2006-06-16 13:50:00,16.15,16.16,16.15,16.16,135000.0,10.8953,10.902,10.8953,10.902,135000.0
2006-06-16 13:55:00,16.15,16.16,16.13,16.13,123000.0,10.8953,10.902,10.8818,10.8818,123000.0
2006-06-16 14:00:00,16.13,16.13,16.11,16.11,291000.0,10.8818,10.8818,10.8683,10.8683,291000.0
2006-06-16 14:05:00,16.11,16.11,16.09,16.09,291600.0,10.8683,10.8683,10.8548,10.8548,291600.0
2006-06-16 14:10:00,16.09,16.09,16.07,16.08,343200.0,10.8548,10.8548,10.8413,10.848,343200.0
2006-06-16 14:15:00,16.08,16.12,16.07,16.11,370200.0,10.848,10.875,10.8413,10.8683,370200.0
2006-06-16 14:20:00,16.11,16.13,16.1,16.11,184800.0,10.8683,10.8818,10.8615,10.8683,184800.0
2006-06-16 14:25:00,16.11,16.12,16.09,16.11,170100.0,10.8683,10.875,10.8548,10.8683,170100.0
2006-06-16 14:30:00,16.11,16.12,16.11,16.12,105300.0,10.8683,10.875,10.8683,10.875,105300.0
2006-06-16 14:35:00,16.11,16.11,16.09,16.1,231300.0,10.8683,10.8683,10.8548,10.8615,231300.0
2006-06-16 14:40:00,16.1,16.1,16.09,16.1,288900.0,10.8615,10.8615,10.8548,10.8615,288900.0
2006-06-16 14:45:00,16.1,16.12,16.1,16.12,378600.0,10.8615,10.875,10.8615,10.875,378600.0
2006-06-16 14:50:00,16.12,16.13,16.12,16.13,278700.0,10.875,10.8818,10.875,10.8818,278700.0
2006-06-16 14:55:00,16.13,16.14,16.12,16.13,361500.0,10.8818,10.8885,10.875,10.8818,361500.0
2006-06-16 15:00:00,16.13,16.14,16.13,16.13,351300.0,10.8818,10.8885,10.8818,10.8818,351300.0
2006-06-16 15:05:00,16.13,16.14,16.13,16.14,294600.0,10.8818,10.8885,10.8818,10.8885,294600.0
2006-06-16 15:10:00,16.14,16.15,16.13,16.15,300300.0,10.8885,10.8953,10.8818,10.8953,300300.0
2006-06-16 15:15:00,16.15,16.17,16.15,16.17,237600.0,10.8953,10.9088,10.8953,10.9088,237600.0
2006-06-16 15:20:00,16.17,16.18,16.15,16.18,367200.0,10.9088,10.9155,10.8953,10.9155,367200.0
2006-06-16 15:25:00,16.18,16.18,16.16,16.17,1327800.0,10.9155,10.9155,10.902,10.9088,1327800.0
2006-06-16 15:30:00,16.17,16.19,16.17,16.18,623100.0,10.9088,10.9223,10.9088,10.9155,623100.0
2006-06-16 15:35:00,16.17,16.17,16.13,16.14,554100.0,10.9088,10.9088,10.8818,10.8885,554100.0
2006-06-16 15:40:00,16.14,16.16,16.14,16.14,358800.0,10.8885,10.902,10.8885,10.8885,358800.0
2006-06-16 15:45:00,16.14,16.14,16.1,16.11,714000.0,10.8885,10.8885,10.8615,10.8683,714000.0
2006-06-16 15:50:00,16.1,16.12,16.09,16.12,726000.0,10.8615,10.875,10.8548,10.875,726000.0
2006-06-16 15:55:00,16.12,16.12,16.1,16.11,1074600.0,10.875,10.875,10.8615,10.8683,1074600.0
2006-06-19 09:30:00,16.15,16.16,16.09,16.14,528000.0,10.8953,10.902,10.8548,10.8885,528000.0
2006-06-19 09:35:00,16.14,16.22,16.14,16.21,705000.0,10.8885,10.9425,10.8885,10.9357,705000.0
2006-06-19 09:40:00,16.22,16.29,16.21,16.26,901800.0,10.9425,10.9897,10.9357,10.9695,901800.0
2006-06-19 09:45:00,16.26,16.26,16.24,16.26,512700.0,10.9695,10.9695,10.956,10.9695,512700.0
2006-06-19 09:50:00,16.25,16.26,16.23,16.26,321000.0,10.9627,10.9695,10.9492,10.9695,321000.0
2006-06-19 09:55:00,16.26,16.26,16.24,16.26,457200.0,10.9695,10.9695,10.956,10.9695,457200.0
2006-06-19 10:00:00,16.26,16.27,16.24,16.26,490500.0,10.9695,10.9762,10.956,10.9695,490500.0
2006-06-19 10:05:00,16.26,16.3,16.26,16.29,541500.0,10.9695,10.9965,10.9695,10.9897,541500.0
2006-06-19 10:10:00,16.3,16.3,16.22,16.22,482100.0,10.9965,10.9965,10.9425,10.9425,482100.0
2006-06-19 10:15:00,16.22,16.24,16.22,16.23,399000.0,10.9425,10.956,10.9425,10.9492,399000.0
2006-06-19 10:20:00,16.23,16.24,16.18,16.19,349800.0,10.9492,10.956,10.9155,10.9223,349800.0
2006-06-19 10:25:00,16.18,16.18,16.15,16.16,519000.0,10.9155,10.9155,10.8953,10.902,519000.0
2006-06-19 10:30:00,16.16,16.18,16.16,16.16,641400.0,10.902,10.9155,10.902,10.902,641400.0
2006-06-19 10:35:00,16.16,16.17,16.16,16.17,388200.0,10.902,10.9088,10.902,10.9088,388200.0
2006-06-19 10:40:00,16.17,16.17,16.16,16.17,216300.0,10.9088,10.9088,10.902,10.9088,216300.0
2006-06-19 10:45:00,16.17,16.18,16.16,16.17,412200.0,10.9088,10.9155,10.902,10.9088,412200.0
2006-06-19 10:50:00,16.17,16.2,16.17,16.2,303600.0,10.9088,10.929,10.9088,10.929,303600.0
2006-06-19 10:55:00,16.2,16.2,16.19,16.19,159300.0,10.929,10.929,10.9223,10.9223,159300.0
2006-06-19 11:00:00,16.19,16.2,16.19,16.19,195300.0,10.9223,10.929,10.9223,10.9223,195300.0
2006-06-19 11:05:00,16.19,16.19,16.17,16.19,606000.0,10.9223,10.9223,10.9088,10.9223,606000.0
2006-06-19 11:10:00,16.2,16.21,16.19,16.19,317400.0,10.929,10.9357,10.9223,10.9223,317400.0
2006-06-19 11:15:00,16.19,16.21,16.19,16.2,930600.0,10.9223,10.9357,10.9223,10.929,930600.0
2006-06-19 11:20:00,16.2,16.2,16.17,16.18,323700.0,10.929,10.929,10.9088,10.9155,323700.0
2006-06-19 11:25:00,16.17,16.18,16.16,16.18,412500.0,10.9088,10.9155,10.902,10.9155,412500.0
2006-06-19 11:30:00,16.17,16.18,16.16,16.16,215100.0,10.9088,10.9155,10.902,10.902,215100.0
2006-06-19 11:35:00,16.16,16.17,16.15,16.15,217800.0,10.902,10.9088,10.8953,10.8953,217800.0
2006-06-19 11:40:00,16.15,16.18,16.15,16.18,300900.0,10.8953,10.9155,10.8953,10.9155,300900.0
2006-06-19 11:45:00,16.18,16.19,16.17,16.18,266400.0,10.9155,10.9223,10.9088,10.9155,266400.0
2006-06-19 11:50:00,16.18,16.18,16.16,16.16,173100.0,10.9155,10.9155,10.902,10.902,173100.0
2006-06-19 11:55:00,16.16,16.18,16.15,16.18,153600.0,10.902,10.9155,10.8953,10.9155,153600.0
2006-06-19 12:00:00,16.17,16.19,16.17,16.17,154800.0,10.9088,10.9223,10.9088,10.9088,154800.0
2006-06-19 12:05:00,16.17,16.19,16.17,16.19,176700.0,10.9088,10.9223,10.9088,10.9223,176700.0
2006-06-19 12:10:00,16.19,16.2,16.17,16.19,188100.0,10.9223,10.929,10.9088,10.9223,188100.0
2006-06-19 12:15:00,16.19,16.21,16.19,16.2,213600.0,10.9223,10.9357,10.9223,10.929,213600.0
2006-06-19 12:20:00,16.2,16.22,16.2,16.21,214800.0,10.929,10.9425,10.929,10.9357,214800.0
2006-06-19 12:25:00,16.21,16.22,16.21,16.21,184200.0,10.9357,10.9425,10.9357,10.9357,184200.0
2006-06-19 12:30:00,16.22,16.22,16.21,16.22,167100.0,10.9425,10.9425,10.9357,10.9425,167100.0
2006-06-19 12:35:00,16.21,16.23,16.21,16.21,222000.0,10.9357,10.9492,10.9357,10.9357,222000.0
2006-06-19 12:40:00,16.22,16.25,16.21,16.23,652800.0,10.9425,10.9627,10.9357,10.9492,652800.0
2006-06-19 12:45:00,16.23,16.23,16.2,16.21,394500.0,10.9492,10.9492,10.929,10.9357,394500.0
2006-06-19 12:50:00,16.2,16.24,16.2,16.22,782100.0,10.929,10.956,10.929,10.9425,782100.0
2006-06-19 12:55:00,16.22,16.23,16.19,16.19,290700.0,10.9425,10.9492,10.9223,10.9223,290700.0
2006-06-19 13:00:00,16.19,16.21,16.19,16.19,134400.0,10.9223,10.9357,10.9223,10.9223,134400.0
2006-06-19 13:05:00,16.19,16.19,16.16,16.16,781500.0,10.9223,10.9223,10.902,10.902,781500.0
2006-06-19 13:10:00,16.16,16.16,16.12,16.13,267900.0,10.902,10.902,10.875,10.8818,267900.0
2006-06-19 13:15:00,16.13,16.14,16.1,16.1,200100.0,10.8818,10.8885,10.8615,10.8615,200100.0
2006-06-19 13:20:00,16.1,16.11,16.07,16.08,344400.0,10.8615,10.8683,10.8413,10.848,344400.0
2006-06-19 13:25:00,16.08,16.08,16.04,16.04,479100.0,10.848,10.848,10.8211,10.8211,479100.0
2006-06-19 13:30:00,16.04,16.05,16.02,16.02,544500.0,10.8211,10.8278,10.8076,10.8076,544500.0
2006-06-19 13:35:00,16.02,16.06,16.02,16.04,297900.0,10.8076,10.8346,10.8076,10.8211,297900.0
2006-06-19 13:40:00,16.04,16.04,16.01,16.02,320400.0,10.8211,10.8211,10.8008,10.8076,320400.0
2006-06-19 13:45:00,16.02,16.05,16.02,16.04,177600.0,10.8076,10.8278,10.8076,10.8211,177600.0
2006-06-19 13:50:00,16.04,16.05,16.03,16.04,281700.0,10.8211,10.8278,10.8143,10.8211,281700.0
2006-06-19 13:55:00,16.04,16.06,16.03,16.03,298500.0,10.8211,10.8346,10.8143,10.8143,298500.0
2006-06-19 14:00:00,16.04,16.04,16.02,16.03,192600.0,10.8211,10.8211,10.8076,10.8143,192600.0
2006-06-19 14:05:00,16.03,16.04,16.02,16.04,139800.0,10.8143,10.8211,10.8076,10.8211,139800.0
2006-06-19 14:10:00,16.04,16.05,16.04,16.04,150300.0,10.8211,10.8278,10.8211,10.8211,150300.0
2006-06-19 14:15:00,16.04,16.05,16.03,16.04,186900.0,10.8211,10.8278,10.8143,10.8211,186900.0
2006-06-19 14:20:00,16.04,16.04,16.0,16.0,256800.0,10.8211,10.8211,10.7941,10.7941,256800.0
2006-06-19 14:25:00,16.01,16.02,16.0,16.02,336600.0,10.8008,10.8076,10.7941,10.8076,336600.0
2006-06-19 14:30:00,16.02,16.07,16.02,16.07,359100.0,10.8076,10.8413,10.8076,10.8413,359100.0
2006-06-19 14:35:00,16.07,16.09,16.06,16.09,256800.0,10.8413,10.8548,10.8346,10.8548,256800.0
2006-06-19 14:40:00,16.09,16.1,16.07,16.09,393900.0,10.8548,10.8615,10.8413,10.8548,393900.0
2006-06-19 14:45:00,16.08,16.12,16.08,16.11,370500.0,10.848,10.875,10.848,10.8683,370500.0
2006-06-19 14:50:00,16.1,16.13,16.09,16.12,375600.0,10.8615,10.8818,10.8548,10.875,375600.0
2006-06-19 14:55:00,16.11,16.14,16.11,16.12,497100.0,10.8683,10.8885,10.8683,10.875,497100.0
2006-06-19 15:00:00,16.12,16.14,16.11,16.13,395400.0,10.875,10.8885,10.8683,10.8818,395400.0
2006-06-19 15:05:00,16.13,16.14,16.12,16.13,339300.0,10.8818,10.8885,10.875,10.8818,339300.0
2006-06-19 15:10:00,16.12,16.14,16.12,16.13,214500.0,10.875,10.8885,10.875,10.8818,214500.0
2006-06-19 15:15:00,16.13,16.15,16.12,16.15,313800.0,10.8818,10.8953,10.875,10.8953,313800.0
2006-06-19 15:20:00,16.15,16.16,16.1,16.12,453300.0,10.8953,10.902,10.8615,10.875,453300.0
2006-06-19 15:25:00,16.12,16.15,16.12,16.14,414000.0,10.875,10.8953,10.875,10.8885,414000.0
2006-06-19 15:30:00,16.14,16.15,16.13,16.14,434400.0,10.8885,10.8953,10.8818,10.8885,434400.0
2006-06-19 15:35:00,16.14,16.14,16.12,16.12,402900.0,10.8885,10.8885,10.875,10.875,402900.0
2006-06-19 15:40:00,16.12,16.12,16.08,16.09,584700.0,10.875,10.875,10.848,10.8548,584700.0
2006-06-19 15:45:00,16.09,16.1,16.06,16.08,459900.0,10.8548,10.8615,10.8346,10.848,459900.0
2006-06-19 15:50:00,16.08,16.12,16.08,16.12,507000.0,10.848,10.875,10.848,10.875,507000.0
2006-06-19 15:55:00,16.12,16.12,16.09,16.09,874200.0,10.875,10.875,10.8548,10.8548,874200.0
2006-06-20 09:30:00,16.08,16.13,16.07,16.08,677400.0,10.848,10.8818,10.8413,10.848,677400.0
2006-06-20 09:35:00,16.08,16.12,16.07,16.12,320400.0,10.848,10.875,10.8413,10.875,320400.0
2006-06-20 09:40:00,16.11,16.14,16.1,16.14,572700.0,10.8683,10.8885,10.8615,10.8885,572700.0
2006-06-20 09:45:00,16.14,16.16,16.13,16.13,321900.0,10.8885,10.902,10.8818,10.8818,321900.0
2006-06-20 09:50:00,16.13,16.15,16.12,16.13,323100.0,10.8818,10.8953,10.875,10.8818,323100.0
2006-06-20 09:55:00,16.14,16.14,16.07,16.1,405900.0,10.8885,10.8885,10.8413,10.8615,405900.0
2006-06-20 10:00:00,16.1,16.16,16.08,16.14,769500.0,10.8615,10.902,10.848,10.8885,769500.0
2006-06-20 10:05:00,16.14,16.15,16.12,16.13,191400.0,10.8885,10.8953,10.875,10.8818,191400.0
2006-06-20 10:10:00,16.13,16.14,16.11,16.12,353700.0,10.8818,10.8885,10.8683,10.875,353700.0
2006-06-20 10:15:00,16.12,16.14,16.12,16.14,280800.0,10.875,10.8885,10.875,10.8885,280800.0
2006-06-20 10:20:00,16.14,16.14,16.12,16.13,567300.0,10.8885,10.8885,10.875,10.8818,567300.0
2006-06-20 10:25:00,16.14,16.17,16.13,16.17,484500.0,10.8885,10.9088,10.8818,10.9088,484500.0
2006-06-20 10:30:00,16.17,16.2,16.16,16.16,332400.0,10.9088,10.929,10.902,10.902,332400.0
2006-06-20 10:35:00,16.16,16.18,16.15,16.17,262500.0,10.902,10.9155,10.8953,10.9088,262500.0
2006-06-20 10:40:00,16.17,16.17,16.14,16.14,283500.0,10.9088,10.9088,10.8885,10.8885,283500.0
2006-06-20 10:45:00,16.14,16.15,16.14,16.15,294900.0,10.8885,10.8953,10.8885,10.8953,294900.0
2006-06-20 10:50:00,16.15,16.15,16.14,16.14,192900.0,10.8953,10.8953,10.8885,10.8885,192900.0
2006-06-20 10:55:00,16.14,16.15,16.14,16.14,178500.0,10.8885,10.8953,10.8885,10.8885,178500.0
2006-06-20 11:00:00,16.14,16.16,16.13,16.14,335100.0,10.8885,10.902,10.8818,10.8885,335100.0
2006-06-20 11:05:00,16.14,16.14,16.12,16.13,1143600.0,10.8885,10.8885,10.875,10.8818,1143600.0
2006-06-20 11:10:00,16.13,16.14,16.13,16.13,380700.0,10.8818,10.8885,10.8818,10.8818,380700.0
2006-06-20 11:15:00,16.13,16.13,16.12,16.12,209400.0,10.8818,10.8818,10.875,10.875,209400.0
2006-06-20 11:20:00,16.11,16.13,16.09,16.12,309900.0,10.8683,10.8818,10.8548,10.875,309900.0
2006-06-20 11:25:00,16.12,16.14,16.12,16.13,302400.0,10.875,10.8885,10.875,10.8818,302400.0
2006-06-20 11:30:00,16.13,16.13,16.12,16.13,203700.0,10.8818,10.8818,10.875,10.8818,203700.0
2006-06-20 11:35:00,16.13,16.16,16.13,16.15,317400.0,10.8818,10.902,10.8818,10.8953,317400.0
2006-06-20 11:40:00,16.15,16.16,16.15,16.15,234900.0,10.8953,10.902,10.8953,10.8953,234900.0
2006-06-20 11:45:00,16.16,16.16,16.14,16.15,176700.0,10.902,10.902,10.8885,10.8953,176700.0
2006-06-20 11:50:00,16.15,16.16,16.15,16.16,213900.0,10.8953,10.902,10.8953,10.902,213900.0
2006-06-20 11:55:00,16.15,16.16,16.15,16.16,255000.0,10.8953,10.902,10.8953,10.902,255000.0
2006-06-20 12:00:00,16.16,16.17,16.15,16.15,320700.0,10.902,10.9088,10.8953,10.8953,320700.0
2006-06-20 12:05:00,16.15,16.16,16.15,16.15,169800.0,10.8953,10.902,10.8953,10.8953,169800.0
2006-06-20 12:10:00,16.15,16.15,16.14,16.15,191100.0,10.8953,10.8953,10.8885,10.8953,191100.0
2006-06-20 12:15:00,16.15,16.15,16.14,16.15,674700.0,10.8953,10.8953,10.8885,10.8953,674700.0
2006-06-20 12:20:00,16.15,16.16,16.15,16.16,163500.0,10.8953,10.902,10.8953,10.902,163500.0
2006-06-20 12:25:00,16.16,16.16,16.14,16.14,119100.0,10.902,10.902,10.8885,10.8885,119100.0
2006-06-20 12:30:00,16.14,16.15,16.14,16.14,109800.0,10.8885,10.8953,10.8885,10.8885,109800.0
2006-06-20 12:35:00,16.14,16.15,16.13,16.15,105600.0,10.8885,10.8953,10.8818,10.8953,105600.0
2006-06-20 12:40:00,16.15,16.15,16.13,16.14,281100.0,10.8953,10.8953,10.8818,10.8885,281100.0
2006-06-20 12:45:00,16.14,16.15,16.14,16.15,129600.0,10.8885,10.8953,10.8885,10.8953,129600.0
2006-06-20 12:50:00,16.15,16.15,16.13,16.15,112200.0,10.8953,10.8953,10.8818,10.8953,112200.0
2006-06-20 12:55:00,16.15,16.16,16.15,16.15,110400.0,10.8953,10.902,10.8953,10.8953,110400.0
2006-06-20 13:00:00,16.15,16.16,16.15,16.15,76200.0,10.8953,10.902,10.8953,10.8953,76200.0
2006-06-20 13:05:00,16.15,16.16,16.15,16.15,56400.0,10.8953,10.902,10.8953,10.8953,56400.0
2006-06-20 13:10:00,16.15,16.16,16.15,16.15,72300.0,10.8953,10.902,10.8953,10.8953,72300.0
2006-06-20 13:15:00,16.15,16.15,16.14,16.15,114300.0,10.8953,10.8953,10.8885,10.8953,114300.0
2006-06-20 13:20:00,16.15,16.15,16.15,16.15,40500.0,10.8953,10.8953,10.8953,10.8953,40500.0
2006-06-20 13:25:00,16.15,16.15,16.15,16.15,194700.0,10.8953,10.8953,10.8953,10.8953,194700.0
2006-06-20 13:30:00,16.15,16.16,16.14,16.15,304500.0,10.8953,10.902,10.8885,10.8953,304500.0
2006-06-20 13:35:00,16.15,16.16,16.15,16.15,119400.0,10.8953,10.902,10.8953,10.8953,119400.0
2006-06-20 13:40:00,16.16,16.18,16.15,16.17,246600.0,10.902,10.9155,10.8953,10.9088,246600.0
2006-06-20 13:45:00,16.17,16.18,16.16,16.17,226200.0,10.9088,10.9155,10.902,10.9088,226200.0
2006-06-20 13:50:00,16.18,16.18,16.15,16.16,289800.0,10.9155,10.9155,10.8953,10.902,289800.0
2006-06-20 13:55:00,16.15,16.16,16.15,16.15,201000.0,10.8953,10.902,10.8953,10.8953,201000.0
2006-06-20 14:00:00,16.15,16.15,16.14,16.15,194400.0,10.8953,10.8953,10.8885,10.8953,194400.0
2006-06-20 14:05:00,16.15,16.16,16.14,16.16,234300.0,10.8953,10.902,10.8885,10.902,234300.0
2006-06-20 14:10:00,16.16,16.16,16.15,16.16,137100.0,10.902,10.902,10.8953,10.902,137100.0
2006-06-20 14:15:00,16.15,16.16,16.14,16.15,283200.0,10.8953,10.902,10.8885,10.8953,283200.0
2006-06-20 14:20:00,16.15,16.16,16.14,16.15,304500.0,10.8953,10.902,10.8885,10.8953,304500.0
2006-06-20 14:25:00,16.14,16.15,16.14,16.15,259200.0,10.8885,10.8953,10.8885,10.8953,259200.0
2006-06-20 14:30:00,16.14,16.16,16.14,16.16,255900.0,10.8885,10.902,10.8885,10.902,255900.0
2006-06-20 14:35:00,16.16,16.17,16.15,16.16,179400.0,10.902,10.9088,10.8953,10.902,179400.0
2006-06-20 14:40:00,16.16,16.16,16.15,16.15,152700.0,10.902,10.902,10.8953,10.8953,152700.0
2006-06-20 14:45:00,16.15,16.16,16.15,16.16,146100.0,10.8953,10.902,10.8953,10.902,146100.0
2006-06-20 14:50:00,16.16,16.17,16.15,16.17,230100.0,10.902,10.9088,10.8953,10.9088,230100.0
2006-06-20 14:55:00,16.17,16.17,16.15,16.17,222600.0,10.9088,10.9088,10.8953,10.9088,222600.0
2006-06-20 15:00:00,16.17,16.17,16.15,16.15,152700.0,10.9088,10.9088,10.8953,10.8953,152700.0
2006-06-20 15:05:00,16.15,16.16,16.15,16.15,354300.0,10.8953,10.902,10.8953,10.8953,354300.0
2006-06-20 15:10:00,16.16,16.16,16.15,16.15,392700.0,10.902,10.902,10.8953,10.8953,392700.0
2006-06-20 15:15:00,16.15,16.16,16.14,16.16,379800.0,10.8953,10.902,10.8885,10.902,379800.0
2006-06-20 15:20:00,16.15,16.16,16.14,16.14,218400.0,10.8953,10.902,10.8885,10.8885,218400.0
2006-06-20 15:25:00,16.14,16.16,16.14,16.14,202500.0,10.8885,10.902,10.8885,10.8885,202500.0
2006-06-20 15:30:00,16.14,16.15,16.13,16.15,263700.0,10.8885,10.8953,10.8818,10.8953,263700.0
2006-06-20 15:35:00,16.15,16.15,16.12,16.15,522300.0,10.8953,10.8953,10.875,10.8953,522300.0
2006-06-20 15:40:00,16.15,16.15,16.13,16.14,275100.0,10.8953,10.8953,10.8818,10.8885,275100.0
2006-06-20 15:45:00,16.13,16.14,16.11,16.12,336000.0,10.8818,10.8885,10.8683,10.875,336000.0
2006-06-20 15:50:00,16.12,16.14,16.12,16.13,536400.0,10.875,10.8885,10.875,10.8818,536400.0
2006-06-20 15:55:00,16.13,16.14,16.12,16.14,575100.0,10.8818,10.8885,10.875,10.8885,575100.0
2006-06-21 09:30:00,16.1,16.15,16.1,16.13,702000.0,10.8615,10.8953,10.8615,10.8818,702000.0
2006-06-21 09:35:00,16.12,16.16,16.12,16.15,474000.0,10.875,10.902,10.875,10.8953,474000.0
2006-06-21 09:40:00,16.15,16.16,16.13,16.15,552000.0,10.8953,10.902,10.8818,10.8953,552000.0
2006-06-21 09:45:00,16.15,16.2,16.15,16.2,964800.0,10.8953,10.929,10.8953,10.929,964800.0
2006-06-21 09:50:00,16.2,16.25,16.2,16.25,600600.0,10.929,10.9627,10.929,10.9627,600600.0
2006-06-21 09:55:00,16.25,16.26,16.23,16.23,579900.0,10.9627,10.9695,10.9492,10.9492,579900.0
2006-06-21 10:00:00,16.23,16.32,16.23,16.3,1163400.0,10.9492,11.01,10.9492,10.9965,1163400.0
2006-06-21 10:05:00,16.3,16.32,16.26,16.3,545400.0,10.9965,11.01,10.9695,10.9965,545400.0
2006-06-21 10:10:00,16.31,16.32,16.29,16.3,331800.0,11.0032,11.01,10.9897,10.9965,331800.0
2006-06-21 10:15:00,16.3,16.32,16.29,16.29,303600.0,10.9965,11.01,10.9897,10.9897,303600.0
2006-06-21 10:20:00,16.29,16.29,16.27,16.28,189000.0,10.9897,10.9897,10.9762,10.983,189000.0
2006-06-21 10:25:00,16.28,16.29,16.27,16.28,245700.0,10.983,10.9897,10.9762,10.983,245700.0
2006-06-21 10:30:00,16.28,16.31,16.28,16.3,403500.0,10.983,11.0032,10.983,10.9965,403500.0
2006-06-21 10:35:00,16.3,16.3,16.27,16.29,339000.0,10.9965,10.9965,10.9762,10.9897,339000.0
2006-06-21 10:40:00,16.29,16.3,16.29,16.29,232200.0,10.9897,10.9965,10.9897,10.9897,232200.0
2006-06-21 10:45:00,16.29,16.3,16.28,16.29,185700.0,10.9897,10.9965,10.983,10.9897,185700.0
2006-06-21 10:50:00,16.29,16.31,16.29,16.3,859500.0,10.9897,11.0032,10.9897,10.9965,859500.0
2006-06-21 10:55:00,16.3,16.31,16.29,16.3,270000.0,10.9965,11.0032,10.9897,10.9965,270000.0
2006-06-21 11:00:00,16.3,16.33,16.3,16.32,283200.0,10.9965,11.0167,10.9965,11.01,283200.0
2006-06-21 11:05:00,16.32,16.33,16.3,16.3,824400.0,11.01,11.0167,10.9965,10.9965,824400.0
2006-06-21 11:10:00,16.3,16.31,16.28,16.28,175800.0,10.9965,11.0032,10.983,10.983,175800.0
2006-06-21 11:15:00,16.28,16.28,16.26,16.27,253200.0,10.983,10.983,10.9695,10.9762,253200.0
2006-06-21 11:20:00,16.27,16.27,16.25,16.26,529200.0,10.9762,10.9762,10.9627,10.9695,529200.0
2006-06-21 11:25:00,16.27,16.3,16.26,16.29,401400.0,10.9762,10.9965,10.9695,10.9897,401400.0
2006-06-21 11:30:00,16.3,16.31,16.29,16.3,155400.0,10.9965,11.0032,10.9897,10.9965,155400.0
2006-06-21 11:35:00,16.29,16.31,16.29,16.3,137100.0,10.9897,11.0032,10.9897,10.9965,137100.0
2006-06-21 11:40:00,16.3,16.31,16.29,16.31,59400.0,10.9965,11.0032,10.9897,11.0032,59400.0
2006-06-21 11:45:00,16.3,16.31,16.29,16.3,93300.0,10.9965,11.0032,10.9897,10.9965,93300.0
2006-06-21 11:50:00,16.3,16.32,16.29,16.3,583500.0,10.9965,11.01,10.9897,10.9965,583500.0
2006-06-21 11:55:00,16.3,16.3,16.29,16.29,149400.0,10.9965,10.9965,10.9897,10.9897,149400.0
2006-06-21 12:00:00,16.29,16.31,16.29,16.29,351300.0,10.9897,11.0032,10.9897,10.9897,351300.0
2006-06-21 12:05:00,16.29,16.3,16.28,16.28,240900.0,10.9897,10.9965,10.983,10.983,240900.0
2006-06-21 12:10:00,16.28,16.29,16.27,16.28,511200.0,10.983,10.9897,10.9762,10.983,511200.0
2006-06-21 12:15:00,16.28,16.3,16.27,16.3,202200.0,10.983,10.9965,10.9762,10.9965,202200.0
2006-06-21 12:20:00,16.3,16.31,16.26,16.28,254100.0,10.9965,11.0032,10.9695,10.983,254100.0
2006-06-21 12:25:00,16.28,16.29,16.28,16.29,102900.0,10.983,10.9897,10.983,10.9897,102900.0
2006-06-21 12:30:00,16.29,16.3,16.29,16.29,186300.0,10.9897,10.9965,10.9897,10.9897,186300.0
2006-06-21 12:35:00,16.3,16.3,16.29,16.3,127500.0,10.9965,10.9965,10.9897,10.9965,127500.0
2006-06-21 12:40:00,16.3,16.3,16.28,16.28,139800.0,10.9965,10.9965,10.983,10.983,139800.0
2006-06-21 12:45:00,16.28,16.29,16.28,16.29,103500.0,10.983,10.9897,10.983,10.9897,103500.0
2006-06-21 12:50:00,16.29,16.29,16.28,16.28,66900.0,10.9897,10.9897,10.983,10.983,66900.0
2006-06-21 12:55:00,16.28,16.3,16.27,16.3,144600.0,10.983,10.9965,10.9762,10.9965,144600.0
2006-06-21 13:00:00,16.3,16.3,16.29,16.29,237000.0,10.9965,10.9965,10.9897,10.9897,237000.0
2006-06-21 13:05:00,16.3,16.3,16.28,16.28,119700.0,10.9965,10.9965,10.983,10.983,119700.0
2006-06-21 13:10:00,16.28,16.31,16.28,16.3,204000.0,10.983,11.0032,10.983,10.9965,204000.0
2006-06-21 13:15:00,16.31,16.31,16.29,16.3,251100.0,11.0032,11.0032,10.9897,10.9965,251100.0
2006-06-21 13:20:00,16.3,16.31,16.29,16.3,210900.0,10.9965,11.0032,10.9897,10.9965,210900.0
2006-06-21 13:25:00,16.3,16.3,16.29,16.3,150900.0,10.9965,10.9965,10.9897,10.9965,150900.0
2006-06-21 13:30:00,16.3,16.3,16.29,16.3,159900.0,10.9965,10.9965,10.9897,10.9965,159900.0
2006-06-21 13:35:00,16.3,16.31,16.29,16.3,163800.0,10.9965,11.0032,10.9897,10.9965,163800.0
2006-06-21 13:40:00,16.3,16.3,16.29,16.3,223200.0,10.9965,10.9965,10.9897,10.9965,223200.0
2006-06-21 13:45:00,16.3,16.3,16.29,16.3,154500.0,10.9965,10.9965,10.9897,10.9965,154500.0
2006-06-21 13:50:00,16.29,16.3,16.28,16.29,232200.0,10.9897,10.9965,10.983,10.9897,232200.0
2006-06-21 13:55:00,16.29,16.31,16.28,16.3,327900.0,10.9897,11.0032,10.983,10.9965,327900.0
2006-06-21 14:00:00,16.3,16.3,16.28,16.3,157800.0,10.9965,10.9965,10.983,10.9965,157800.0
2006-06-21 14:05:00,16.3,16.31,16.29,16.29,137100.0,10.9965,11.0032,10.9897,10.9897,137100.0
2006-06-21 14:10:00,16.29,16.3,16.28,16.3,207000.0,10.9897,10.9965,10.983,10.9965,207000.0
2006-06-21 14:15:00,16.3,16.31,16.29,16.3,324600.0,10.9965,11.0032,10.9897,10.9965,324600.0
2006-06-21 14:20:00,16.3,16.3,16.29,16.3,156600.0,10.9965,10.9965,10.9897,10.9965,156600.0
2006-06-21 14:25:00,16.3,16.3,16.28,16.28,134100.0,10.9965,10.9965,10.983,10.983,134100.0
2006-06-21 14:30:00,16.29,16.29,16.28,16.29,90900.0,10.9897,10.9897,10.983,10.9897,90900.0
2006-06-21 14:35:00,16.29,16.3,16.29,16.29,224700.0,10.9897,10.9965,10.9897,10.9897,224700.0
2006-06-21 14:40:00,16.3,16.31,16.29,16.3,281400.0,10.9965,11.0032,10.9897,10.9965,281400.0
2006-06-21 14:45:00,16.3,16.3,16.29,16.29,128100.0,10.9965,10.9965,10.9897,10.9897,128100.0
2006-06-21 14:50:00,16.29,16.31,16.28,16.31,314400.0,10.9897,11.0032,10.983,11.0032,314400.0
2006-06-21 14:55:00,16.31,16.33,16.31,16.33,546600.0,11.0032,11.0167,11.0032,11.0167,546600.0
2006-06-21 15:00:00,16.32,16.33,16.29,16.3,375900.0,11.01,11.0167,10.9897,10.9965,375900.0
2006-06-21 15:05:00,16.3,16.32,16.3,16.32,281400.0,10.9965,11.01,10.9965,11.01,281400.0
2006-06-21 15:10:00,16.31,16.33,16.31,16.32,231300.0,11.0032,11.0167,11.0032,11.01,231300.0
2006-06-21 15:15:00,16.32,16.33,16.32,16.32,306600.0,11.01,11.0167,11.01,11.01,306600.0
2006-06-21 15:20:00,16.32,16.33,16.32,16.32,222900.0,11.01,11.0167,11.01,11.01,222900.0
2006-06-21 15:25:00,16.33,16.33,16.32,16.33,267000.0,11.0167,11.0167,11.01,11.0167,267000.0
2006-06-21 15:30:00,16.32,16.33,16.31,16.32,515400.0,11.01,11.0167,11.0032,11.01,515400.0
2006-06-21 15:35:00,16.32,16.33,16.32,16.32,507600.0,11.01,11.0167,11.01,11.01,507600.0
2006-06-21 15:40:00,16.32,16.33,16.31,16.31,834900.0,11.01,11.0167,11.0032,11.0032,834900.0
2006-06-21 15:45:00,16.31,16.32,16.29,16.3,555900.0,11.0032,11.01,10.9897,10.9965,555900.0
2006-06-21 15:50:00,16.3,16.31,16.29,16.29,588000.0,10.9965,11.0032,10.9897,10.9897,588000.0
2006-06-21 15:55:00,16.29,16.3,16.28,16.3,883200.0,10.9897,10.9965,10.983,10.9965,883200.0
2006-06-22 09:30:00,16.24,16.27,16.22,16.27,450000.0,10.956,10.9762,10.9425,10.9762,450000.0
2006-06-22 09:35:00,16.28,16.3,16.25,16.26,309000.0,10.983,10.9965,10.9627,10.9695,309000.0
2006-06-22 09:40:00,16.25,16.28,16.22,16.27,195600.0,10.9627,10.983,10.9425,10.9762,195600.0
2006-06-22 09:45:00,16.27,16.3,16.26,16.29,328800.0,10.9762,10.9965,10.9695,10.9897,328800.0
2006-06-22 09:50:00,16.29,16.4,16.29,16.36,978000.0,10.9897,11.0639,10.9897,11.0369,978000.0
2006-06-22 09:55:00,16.37,16.38,16.33,16.35,454800.0,11.0437,11.0504,11.0167,11.0302,454800.0
2006-06-22 10:00:00,16.36,16.36,16.29,16.3,339300.0,11.0369,11.0369,10.9897,10.9965,339300.0
2006-06-22 10:05:00,16.3,16.31,16.27,16.29,330000.0,10.9965,11.0032,10.9762,10.9897,330000.0
2006-06-22 10:10:00,16.29,16.31,16.26,16.27,335100.0,10.9897,11.0032,10.9695,10.9762,335100.0
2006-06-22 10:15:00,16.26,16.27,16.25,16.26,422100.0,10.9695,10.9762,10.9627,10.9695,422100.0
2006-06-22 10:20:00,16.26,16.28,16.25,16.26,208800.0,10.9695,10.983,10.9627,10.9695,208800.0
2006-06-22 10:25:00,16.26,16.27,16.23,16.25,306600.0,10.9695,10.9762,10.9492,10.9627,306600.0
2006-06-22 10:30:00,16.25,16.27,16.24,16.26,197100.0,10.9627,10.9762,10.956,10.9695,197100.0
2006-06-22 10:35:00,16.26,16.27,16.25,16.27,230100.0,10.9695,10.9762,10.9627,10.9762,230100.0
2006-06-22 10:40:00,16.27,16.28,16.26,16.27,159300.0,10.9762,10.983,10.9695,10.9762,159300.0
2006-06-22 10:45:00,16.27,16.29,16.27,16.27,171000.0,10.9762,10.9897,10.9762,10.9762,171000.0
2006-06-22 10:50:00,16.27,16.29,16.27,16.28,197400.0,10.9762,10.9897,10.9762,10.983,197400.0
2006-06-22 10:55:00,16.28,16.31,16.27,16.29,473700.0,10.983,11.0032,10.9762,10.9897,473700.0
2006-06-22 11:00:00,16.29,16.3,16.29,16.29,168900.0,10.9897,10.9965,10.9897,10.9897,168900.0
2006-06-22 11:05:00,16.29,16.3,16.27,16.28,149700.0,10.9897,10.9965,10.9762,10.983,149700.0
2006-06-22 11:10:00,16.28,16.28,16.26,16.27,187500.0,10.983,10.983,10.9695,10.9762,187500.0
2006-06-22 11:15:00,16.26,16.27,16.25,16.26,292200.0,10.9695,10.9762,10.9627,10.9695,292200.0
2006-06-22 11:20:00,16.26,16.29,16.26,16.29,203700.0,10.9695,10.9897,10.9695,10.9897,203700.0
2006-06-22 11:25:00,16.28,16.29,16.25,16.26,212700.0,10.983,10.9897,10.9627,10.9695,212700.0
2006-06-22 11:30:00,16.25,16.28,16.25,16.25,125100.0,10.9627,10.983,10.9627,10.9627,125100.0
2006-06-22 11:35:00,16.25,16.27,16.25,16.26,107400.0,10.9627,10.9762,10.9627,10.9695,107400.0
2006-06-22 11:40:00,16.26,16.27,16.24,16.24,225300.0,10.9695,10.9762,10.956,10.956,225300.0
2006-06-22 11:45:00,16.24,16.24,16.23,16.24,124800.0,10.956,10.956,10.9492,10.956,124800.0
2006-06-22 11:50:00,16.24,16.25,16.23,16.23,269100.0,10.956,10.9627,10.9492,10.9492,269100.0
2006-06-22 11:55:00,16.23,16.24,16.23,16.23,129600.0,10.9492,10.956,10.9492,10.9492,129600.0
2006-06-22 12:00:00,16.23,16.23,16.21,16.21,309900.0,10.9492,10.9492,10.9357,10.9357,309900.0
2006-06-22 12:05:00,16.21,16.22,16.18,16.19,248100.0,10.9357,10.9425,10.9155,10.9223,248100.0
2006-06-22 12:10:00,16.18,16.19,16.18,16.18,134700.0,10.9155,10.9223,10.9155,10.9155,134700.0
2006-06-22 12:15:00,16.18,16.19,16.18,16.19,102900.0,10.9155,10.9223,10.9155,10.9223,102900.0
2006-06-22 12:20:00,16.19,16.19,16.16,16.17,135900.0,10.9223,10.9223,10.902,10.9088,135900.0
2006-06-22 12:25:00,16.17,16.17,16.14,16.15,203100.0,10.9088,10.9088,10.8885,10.8953,203100.0
2006-06-22 12:30:00,16.15,16.15,16.14,16.15,147300.0,10.8953,10.8953,10.8885,10.8953,147300.0
2006-06-22 12:35:00,16.14,16.16,16.14,16.15,185400.0,10.8885,10.902,10.8885,10.8953,185400.0
2006-06-22 12:40:00,16.15,16.16,16.14,16.15,245400.0,10.8953,10.902,10.8885,10.8953,245400.0
2006-06-22 12:45:00,16.14,16.15,16.14,16.15,576900.0,10.8885,10.8953,10.8885,10.8953,576900.0
2006-06-22 12:50:00,16.15,16.16,16.14,16.15,166800.0,10.8953,10.902,10.8885,10.8953,166800.0
2006-06-22 12:55:00,16.15,16.15,16.14,16.14,198600.0,10.8953,10.8953,10.8885,10.8885,198600.0
2006-06-22 13:00:00,16.14,16.15,16.14,16.15,111900.0,10.8885,10.8953,10.8885,10.8953,111900.0
2006-06-22 13:05:00,16.15,16.16,16.15,16.16,105000.0,10.8953,10.902,10.8953,10.902,105000.0
2006-06-22 13:10:00,16.16,16.16,16.15,16.15,154200.0,10.902,10.902,10.8953,10.8953,154200.0
2006-06-22 13:15:00,16.15,16.15,16.14,16.14,149400.0,10.8953,10.8953,10.8885,10.8885,149400.0
2006-06-22 13:20:00,16.14,16.14,16.13,16.14,131700.0,10.8885,10.8885,10.8818,10.8885,131700.0
2006-06-22 13:25:00,16.14,16.14,16.13,16.13,112800.0,10.8885,10.8885,10.8818,10.8818,112800.0
2006-06-22 13:30:00,16.14,16.14,16.12,16.13,229800.0,10.8885,10.8885,10.875,10.8818,229800.0
2006-06-22 13:35:00,16.12,16.13,16.12,16.12,155700.0,10.875,10.8818,10.875,10.875,155700.0
2006-06-22 13:40:00,16.12,16.13,16.1,16.11,455700.0,10.875,10.8818,10.8615,10.8683,455700.0
2006-06-22 13:45:00,16.11,16.12,16.1,16.12,429300.0,10.8683,10.875,10.8615,10.875,429300.0
2006-06-22 13:50:00,16.12,16.12,16.11,16.11,252600.0,10.875,10.875,10.8683,10.8683,252600.0
2006-06-22 13:55:00,16.11,16.12,16.1,16.12,401400.0,10.8683,10.875,10.8615,10.875,401400.0
2006-06-22 14:00:00,16.12,16.12,16.11,16.12,241500.0,10.875,10.875,10.8683,10.875,241500.0
2006-06-22 14:05:00,16.12,16.14,16.12,16.12,302700.0,10.875,10.8885,10.875,10.875,302700.0
2006-06-22 14:10:00,16.12,16.13,16.12,16.13,199500.0,10.875,10.8818,10.875,10.8818,199500.0
2006-06-22 14:15:00,16.13,16.13,16.11,16.12,182400.0,10.8818,10.8818,10.8683,10.875,182400.0
2006-06-22 14:20:00,16.12,16.13,16.12,16.13,128700.0,10.875,10.8818,10.875,10.8818,128700.0
2006-06-22 14:25:00,16.13,16.17,16.13,16.15,502200.0,10.8818,10.9088,10.8818,10.8953,502200.0
2006-06-22 14:30:00,16.15,16.15,16.14,16.14,237300.0,10.8953,10.8953,10.8885,10.8885,237300.0
2006-06-22 14:35:00,16.14,16.14,16.12,16.12,346500.0,10.8885,10.8885,10.875,10.875,346500.0
2006-06-22 14:40:00,16.12,16.12,16.09,16.09,515100.0,10.875,10.875,10.8548,10.8548,515100.0
2006-06-22 14:45:00,16.09,16.11,16.09,16.1,420000.0,10.8548,10.8683,10.8548,10.8615,420000.0
2006-06-22 14:50:00,16.1,16.11,16.09,16.1,697800.0,10.8615,10.8683,10.8548,10.8615,697800.0
2006-06-22 14:55:00,16.1,16.12,16.09,16.1,121800.0,10.8615,10.875,10.8548,10.8615,121800.0
2006-06-22 15:00:00,16.1,16.13,16.1,16.13,713400.0,10.8615,10.8818,10.8615,10.8818,713400.0
2006-06-22 15:05:00,16.13,16.15,16.13,16.13,443400.0,10.8818,10.8953,10.8818,10.8818,443400.0
2006-06-22 15:10:00,16.13,16.18,16.13,16.16,486000.0,10.8818,10.9155,10.8818,10.902,486000.0
2006-06-22 15:15:00,16.16,16.17,16.14,16.15,463200.0,10.902,10.9088,10.8885,10.8953,463200.0
2006-06-22 15:20:00,16.15,16.16,16.14,16.16,549300.0,10.8953,10.902,10.8885,10.902,549300.0
2006-06-22 15:25:00,16.16,16.17,16.15,16.15,267300.0,10.902,10.9088,10.8953,10.8953,267300.0
2006-06-22 15:30:00,16.15,16.16,16.15,16.15,295800.0,10.8953,10.902,10.8953,10.8953,295800.0
2006-06-22 15:35:00,16.16,16.16,16.15,16.15,346800.0,10.902,10.902,10.8953,10.8953,346800.0
2006-06-22 15:40:00,16.15,16.16,16.14,16.16,516900.0,10.8953,10.902,10.8885,10.902,516900.0
2006-06-22 15:45:00,16.16,16.18,16.16,16.17,343500.0,10.902,10.9155,10.902,10.9088,343500.0
2006-06-22 15:50:00,16.17,16.18,16.17,16.17,473400.0,10.9088,10.9155,10.9088,10.9088,473400.0
2006-06-22 15:55:00,16.18,16.18,16.16,16.16,764700.0,10.9155,10.9155,10.902,10.902,764700.0
2006-06-23 09:30:00,16.12,16.13,16.08,16.11,591000.0,10.875,10.8818,10.848,10.8683,591000.0
2006-06-23 09:35:00,16.11,16.17,16.11,16.13,426000.0,10.8683,10.9088,10.8683,10.8818,426000.0
2006-06-23 09:40:00,16.13,16.16,16.12,16.15,329700.0,10.8818,10.902,10.875,10.8953,329700.0
2006-06-23 09:45:00,16.15,16.18,16.13,16.16,300000.0,10.8953,10.9155,10.8818,10.902,300000.0
2006-06-23 09:50:00,16.16,16.17,16.15,16.17,359100.0,10.902,10.9088,10.8953,10.9088,359100.0
2006-06-23 09:55:00,16.16,16.2,16.16,16.19,421500.0,10.902,10.929,10.902,10.9223,421500.0
2006-06-23 10:00:00,16.18,16.21,16.17,16.2,506400.0,10.9155,10.9357,10.9088,10.929,506400.0
2006-06-23 10:05:00,16.19,16.2,16.15,16.17,265200.0,10.9223,10.929,10.8953,10.9088,265200.0
2006-06-23 10:10:00,16.17,16.18,16.07,16.12,612900.0,10.9088,10.9155,10.8413,10.875,612900.0
2006-06-23 10:15:00,16.12,16.15,16.12,16.15,154800.0,10.875,10.8953,10.875,10.8953,154800.0
2006-06-23 10:20:00,16.15,16.17,16.11,16.11,323100.0,10.8953,10.9088,10.8683,10.8683,323100.0
2006-06-23 10:25:00,16.12,16.13,16.1,16.11,148800.0,10.875,10.8818,10.8615,10.8683,148800.0
2006-06-23 10:30:00,16.11,16.15,16.11,16.14,302400.0,10.8683,10.8953,10.8683,10.8885,302400.0
2006-06-23 10:35:00,16.13,16.14,16.1,16.11,251700.0,10.8818,10.8885,10.8615,10.8683,251700.0
2006-06-23 10:40:00,16.11,16.11,16.1,16.11,220800.0,10.8683,10.8683,10.8615,10.8683,220800.0
2006-06-23 10:45:00,16.1,16.11,16.07,16.08,367200.0,10.8615,10.8683,10.8413,10.848,367200.0
2006-06-23 10:50:00,16.07,16.09,16.07,16.08,226800.0,10.8413,10.8548,10.8413,10.848,226800.0
2006-06-23 10:55:00,16.08,16.11,16.08,16.11,180000.0,10.848,10.8683,10.848,10.8683,180000.0
2006-06-23 11:00:00,16.11,16.12,16.07,16.09,276300.0,10.8683,10.875,10.8413,10.8548,276300.0
2006-06-23 11:05:00,16.09,16.1,16.07,16.08,238800.0,10.8548,10.8615,10.8413,10.848,238800.0
2006-06-23 11:10:00,16.08,16.09,16.07,16.09,197100.0,10.848,10.8548,10.8413,10.8548,197100.0
2006-06-23 11:15:00,16.08,16.09,16.07,16.07,378600.0,10.848,10.8548,10.8413,10.8413,378600.0
2006-06-23 11:20:00,16.07,16.07,16.03,16.04,502200.0,10.8413,10.8413,10.8143,10.8211,502200.0
2006-06-23 11:25:00,16.04,16.06,16.04,16.06,404400.0,10.8211,10.8346,10.8211,10.8346,404400.0
2006-06-23 11:30:00,16.06,16.06,16.04,16.05,150900.0,10.8346,10.8346,10.8211,10.8278,150900.0
2006-06-23 11:35:00,16.05,16.06,16.03,16.03,175800.0,10.8278,10.8346,10.8143,10.8143,175800.0
2006-06-23 11:40:00,16.03,16.05,16.03,16.04,101700.0,10.8143,10.8278,10.8143,10.8211,101700.0
2006-06-23 11:45:00,16.04,16.05,16.03,16.03,195300.0,10.8211,10.8278,10.8143,10.8143,195300.0
2006-06-23 11:50:00,16.04,16.04,16.03,16.03,146400.0,10.8211,10.8211,10.8143,10.8143,146400.0
2006-06-23 11:55:00,16.03,16.03,16.02,16.02,230700.0,10.8143,10.8143,10.8076,10.8076,230700.0
2006-06-23 12:00:00,16.02,16.02,16.01,16.02,270900.0,10.8076,10.8076,10.8008,10.8076,270900.0
2006-06-23 12:05:00,16.02,16.02,16.0,16.0,446400.0,10.8076,10.8076,10.7941,10.7941,446400.0
2006-06-23 12:10:00,16.0,16.03,16.0,16.03,318000.0,10.7941,10.8143,10.7941,10.8143,318000.0
2006-06-23 12:15:00,16.03,16.07,16.03,16.07,238800.0,10.8143,10.8413,10.8143,10.8413,238800.0
2006-06-23 12:20:00,16.07,16.09,16.06,16.09,197700.0,10.8413,10.8548,10.8346,10.8548,197700.0
2006-06-23 12:25:00,16.09,16.13,16.08,16.11,376500.0,10.8548,10.8818,10.848,10.8683,376500.0
2006-06-23 12:30:00,16.11,16.11,16.08,16.09,128400.0,10.8683,10.8683,10.848,10.8548,128400.0
2006-06-23 12:35:00,16.09,16.13,16.09,16.11,271800.0,10.8548,10.8818,10.8548,10.8683,271800.0
2006-06-23 12:40:00,16.12,16.12,16.11,16.11,105600.0,10.875,10.875,10.8683,10.8683,105600.0
2006-06-23 12:45:00,16.11,16.11,16.09,16.11,149400.0,10.8683,10.8683,10.8548,10.8683,149400.0
2006-06-23 12:50:00,16.11,16.12,16.1,16.11,219600.0,10.8683,10.875,10.8615,10.8683,219600.0
2006-06-23 12:55:00,16.11,16.11,16.08,16.11,111300.0,10.8683,10.8683,10.848,10.8683,111300.0
2006-06-23 13:00:00,16.1,16.13,16.1,16.12,316800.0,10.8615,10.8818,10.8615,10.875,316800.0
2006-06-23 13:05:00,16.13,16.15,16.12,16.14,224700.0,10.8818,10.8953,10.875,10.8885,224700.0
2006-06-23 13:10:00,16.14,16.14,16.11,16.11,101100.0,10.8885,10.8885,10.8683,10.8683,101100.0
2006-06-23 13:15:00,16.12,16.12,16.1,16.1,116100.0,10.875,10.875,10.8615,10.8615,116100.0
2006-06-23 13:20:00,16.1,16.11,16.09,16.09,157800.0,10.8615,10.8683,10.8548,10.8548,157800.0
2006-06-23 13:25:00,16.09,16.09,16.04,16.05,579600.0,10.8548,10.8548,10.8211,10.8278,579600.0
2006-06-23 13:30:00,16.06,16.09,16.06,16.07,189300.0,10.8346,10.8548,10.8346,10.8413,189300.0
2006-06-23 13:35:00,16.07,16.08,16.06,16.07,83700.0,10.8413,10.848,10.8346,10.8413,83700.0
2006-06-23 13:40:00,16.07,16.08,16.07,16.07,96300.0,10.8413,10.848,10.8413,10.8413,96300.0
2006-06-23 13:45:00,16.07,16.08,16.04,16.04,315300.0,10.8413,10.848,10.8211,10.8211,315300.0
2006-06-23 13:50:00,16.04,16.06,16.02,16.03,375300.0,10.8211,10.8346,10.8076,10.8143,375300.0
2006-06-23 13:55:00,16.03,16.04,16.02,16.03,201000.0,10.8143,10.8211,10.8076,10.8143,201000.0
2006-06-23 14:00:00,16.03,16.03,16.02,16.02,291600.0,10.8143,10.8143,10.8076,10.8076,291600.0
2006-06-23 14:05:00,16.02,16.03,16.01,16.02,191100.0,10.8076,10.8143,10.8008,10.8076,191100.0
2006-06-23 14:10:00,16.01,16.02,16.01,16.02,83700.0,10.8008,10.8076,10.8008,10.8076,83700.0
2006-06-23 14:15:00,16.02,16.03,16.02,16.02,192900.0,10.8076,10.8143,10.8076,10.8076,192900.0
2006-06-23 14:20:00,16.02,16.03,16.02,16.03,212400.0,10.8076,10.8143,10.8076,10.8143,212400.0
2006-06-23 14:25:00,16.03,16.04,16.03,16.04,235500.0,10.8143,10.8211,10.8143,10.8211,235500.0
2006-06-23 14:30:00,16.03,16.05,16.03,16.04,205500.0,10.8143,10.8278,10.8143,10.8211,205500.0
2006-06-23 14:35:00,16.04,16.04,16.03,16.03,167400.0,10.8211,10.8211,10.8143,10.8143,167400.0
2006-06-23 14:40:00,16.03,16.03,16.01,16.01,275700.0,10.8143,10.8143,10.8008,10.8008,275700.0
2006-06-23 14:45:00,16.01,16.01,15.98,15.98,339000.0,10.8008,10.8008,10.7806,10.7806,339000.0
2006-06-23 14:50:00,15.98,15.99,15.98,15.98,154800.0,10.7806,10.7873,10.7806,10.7806,154800.0
2006-06-23 14:55:00,15.98,15.98,15.94,15.94,394500.0,10.7806,10.7806,10.7536,10.7536,394500.0
2006-06-23 15:00:00,15.95,15.97,15.94,15.95,396900.0,10.7603,10.7738,10.7536,10.7603,396900.0
2006-06-23 15:05:00,15.95,15.96,15.93,15.94,627000.0,10.7603,10.7671,10.7469,10.7536,627000.0
2006-06-23 15:10:00,15.94,15.95,15.93,15.93,326100.0,10.7536,10.7603,10.7469,10.7469,326100.0
2006-06-23 15:15:00,15.93,15.94,15.92,15.93,339900.0,10.7469,10.7536,10.7401,10.7469,339900.0
2006-06-23 15:20:00,15.92,15.93,15.92,15.92,354600.0,10.7401,10.7469,10.7401,10.7401,354600.0
2006-06-23 15:25:00,15.92,15.95,15.92,15.94,444900.0,10.7401,10.7603,10.7401,10.7536,444900.0
2006-06-23 15:30:00,15.95,15.95,15.94,15.94,256800.0,10.7603,10.7603,10.7536,10.7536,256800.0
2006-06-23 15:35:00,15.95,16.0,15.94,16.0,544800.0,10.7603,10.7941,10.7536,10.7941,544800.0
2006-06-23 15:40:00,16.0,16.0,15.98,15.99,628200.0,10.7941,10.7941,10.7806,10.7873,628200.0
2006-06-23 15:45:00,15.99,16.01,15.98,16.01,544800.0,10.7873,10.8008,10.7806,10.8008,544800.0
2006-06-23 15:50:00,16.01,16.02,16.0,16.0,514800.0,10.8008,10.8076,10.7941,10.7941,514800.0
2006-06-23 15:55:00,16.0,16.01,15.97,15.97,1287300.0,10.7941,10.8008,10.7738,10.7738,1287300.0
2006-06-26 09:30:00,16.03,16.06,15.98,16.05,676200.0,10.8143,10.8346,10.7806,10.8278,676200.0
2006-06-26 09:35:00,16.05,16.07,16.01,16.02,534600.0,10.8278,10.8413,10.8008,10.8076,534600.0
2006-06-26 09:40:00,16.02,16.05,16.02,16.02,220200.0,10.8076,10.8278,10.8076,10.8076,220200.0
2006-06-26 09:45:00,16.02,16.03,15.94,15.95,740100.0,10.8076,10.8143,10.7536,10.7603,740100.0
2006-06-26 09:50:00,15.95,15.99,15.94,15.99,675900.0,10.7603,10.7873,10.7536,10.7873,675900.0
2006-06-26 09:55:00,16.0,16.0,15.97,15.97,225900.0,10.7941,10.7941,10.7738,10.7738,225900.0
2006-06-26 10:00:00,15.97,15.98,15.93,15.97,446700.0,10.7738,10.7806,10.7469,10.7738,446700.0
2006-06-26 10:05:00,15.98,15.98,15.96,15.98,288900.0,10.7806,10.7806,10.7671,10.7806,288900.0
2006-06-26 10:10:00,15.98,15.98,15.96,15.97,261600.0,10.7806,10.7806,10.7671,10.7738,261600.0
2006-06-26 10:15:00,15.97,15.99,15.97,15.99,207300.0,10.7738,10.7873,10.7738,10.7873,207300.0
2006-06-26 10:20:00,15.99,16.01,15.98,16.01,305100.0,10.7873,10.8008,10.7806,10.8008,305100.0
2006-06-26 10:25:00,16.01,16.03,16.0,16.0,302100.0,10.8008,10.8143,10.7941,10.7941,302100.0
2006-06-26 10:30:00,16.0,16.02,16.0,16.02,141900.0,10.7941,10.8076,10.7941,10.8076,141900.0
2006-06-26 10:35:00,16.02,16.03,15.99,15.99,152400.0,10.8076,10.8143,10.7873,10.7873,152400.0
2006-06-26 10:40:00,15.99,16.0,15.99,16.0,164700.0,10.7873,10.7941,10.7873,10.7941,164700.0
2006-06-26 10:45:00,16.0,16.0,15.99,15.99,142200.0,10.7941,10.7941,10.7873,10.7873,142200.0
2006-06-26 10:50:00,15.99,16.0,15.97,15.98,317700.0,10.7873,10.7941,10.7738,10.7806,317700.0
2006-06-26 10:55:00,15.97,15.99,15.97,15.98,293700.0,10.7738,10.7873,10.7738,10.7806,293700.0
2006-06-26 11:00:00,15.98,15.98,15.97,15.97,234900.0,10.7806,10.7806,10.7738,10.7738,234900.0
2006-06-26 11:05:00,15.97,15.98,15.96,15.98,444000.0,10.7738,10.7806,10.7671,10.7806,444000.0
2006-06-26 11:10:00,15.98,15.99,15.98,15.99,329100.0,10.7806,10.7873,10.7806,10.7873,329100.0
2006-06-26 11:15:00,15.99,15.99,15.99,15.99,162900.0,10.7873,10.7873,10.7873,10.7873,162900.0
2006-06-26 11:20:00,15.98,15.99,15.97,15.97,138300.0,10.7806,10.7873,10.7738,10.7738,138300.0
2006-06-26 11:25:00,15.97,15.98,15.97,15.98,129900.0,10.7738,10.7806,10.7738,10.7806,129900.0
2006-06-26 11:30:00,15.98,16.0,15.98,15.99,106500.0,10.7806,10.7941,10.7806,10.7873,106500.0
2006-06-26 11:35:00,15.99,16.0,15.99,15.99,127500.0,10.7873,10.7941,10.7873,10.7873,127500.0
2006-06-26 11:40:00,15.99,16.02,15.99,16.02,217200.0,10.7873,10.8076,10.7873,10.8076,217200.0
2006-06-26 11:45:00,16.02,16.02,16.0,16.0,156000.0,10.8076,10.8076,10.7941,10.7941,156000.0
2006-06-26 11:50:00,16.0,16.01,15.97,15.99,212100.0,10.7941,10.8008,10.7738,10.7873,212100.0
2006-06-26 11:55:00,15.99,16.0,15.98,16.0,136500.0,10.7873,10.7941,10.7806,10.7941,136500.0
2006-06-26 12:00:00,16.0,16.0,15.99,15.99,138000.0,10.7941,10.7941,10.7873,10.7873,138000.0
2006-06-26 12:05:00,16.0,16.0,15.98,15.99,119400.0,10.7941,10.7941,10.7806,10.7873,119400.0
2006-06-26 12:10:00,15.99,15.99,15.97,15.98,161100.0,10.7873,10.7873,10.7738,10.7806,161100.0
2006-06-26 12:15:00,15.98,15.98,15.97,15.98,102300.0,10.7806,10.7806,10.7738,10.7806,102300.0
2006-06-26 12:20:00,15.98,15.99,15.98,15.99,98700.0,10.7806,10.7873,10.7806,10.7873,98700.0
2006-06-26 12:25:00,16.0,16.01,15.99,16.0,87600.0,10.7941,10.8008,10.7873,10.7941,87600.0
2006-06-26 12:30:00,16.0,16.01,15.99,16.01,76500.0,10.7941,10.8008,10.7873,10.8008,76500.0
2006-06-26 12:35:00,16.01,16.02,16.01,16.02,145800.0,10.8008,10.8076,10.8008,10.8076,145800.0
2006-06-26 12:40:00,16.01,16.02,16.01,16.02,51900.0,10.8008,10.8076,10.8008,10.8076,51900.0
2006-06-26 12:45:00,16.02,16.02,16.01,16.01,66300.0,10.8076,10.8076,10.8008,10.8008,66300.0
2006-06-26 12:50:00,16.01,16.02,16.01,16.01,53400.0,10.8008,10.8076,10.8008,10.8008,53400.0
2006-06-26 12:55:00,16.01,16.01,16.0,16.0,73500.0,10.8008,10.8008,10.7941,10.7941,73500.0
2006-06-26 13:00:00,16.0,16.02,15.99,16.0,180900.0,10.7941,10.8076,10.7873,10.7941,180900.0
2006-06-26 13:05:00,16.0,16.0,15.99,15.99,48300.0,10.7941,10.7941,10.7873,10.7873,48300.0
2006-06-26 13:10:00,15.99,16.0,15.99,16.0,132300.0,10.7873,10.7941,10.7873,10.7941,132300.0
2006-06-26 13:15:00,16.0,16.01,15.99,16.01,152700.0,10.7941,10.8008,10.7873,10.8008,152700.0
2006-06-26 13:20:00,16.01,16.02,16.0,16.02,271800.0,10.8008,10.8076,10.7941,10.8076,271800.0
2006-06-26 13:25:00,16.02,16.03,16.02,16.03,187200.0,10.8076,10.8143,10.8076,10.8143,187200.0
2006-06-26 13:30:00,16.03,16.03,16.02,16.02,118200.0,10.8143,10.8143,10.8076,10.8076,118200.0
2006-06-26 13:35:00,16.02,16.04,16.02,16.04,115500.0,10.8076,10.8211,10.8076,10.8211,115500.0
2006-06-26 13:40:00,16.03,16.04,16.03,16.04,99000.0,10.8143,10.8211,10.8143,10.8211,99000.0
2006-06-26 13:45:00,16.03,16.04,16.02,16.02,88200.0,10.8143,10.8211,10.8076,10.8076,88200.0
2006-06-26 13:50:00,16.02,16.02,16.01,16.02,129300.0,10.8076,10.8076,10.8008,10.8076,129300.0
2006-06-26 13:55:00,16.02,16.02,15.98,15.98,577800.0,10.8076,10.8076,10.7806,10.7806,577800.0
2006-06-26 14:00:00,15.98,16.02,15.97,16.01,325500.0,10.7806,10.8076,10.7738,10.8008,325500.0
2006-06-26 14:05:00,16.01,16.02,15.99,15.99,407700.0,10.8008,10.8076,10.7873,10.7873,407700.0
2006-06-26 14:10:00,15.99,15.99,15.98,15.98,167700.0,10.7873,10.7873,10.7806,10.7806,167700.0
2006-06-26 14:15:00,15.98,15.98,15.97,15.97,113700.0,10.7806,10.7806,10.7738,10.7738,113700.0
2006-06-26 14:20:00,15.97,15.97,15.95,15.95,109500.0,10.7738,10.7738,10.7603,10.7603,109500.0
2006-06-26 14:25:00,15.95,15.97,15.94,15.96,160500.0,10.7603,10.7738,10.7536,10.7671,160500.0
2006-06-26 14:30:00,15.96,15.96,15.95,15.96,150900.0,10.7671,10.7671,10.7603,10.7671,150900.0
2006-06-26 14:35:00,15.96,15.97,15.96,15.97,218100.0,10.7671,10.7738,10.7671,10.7738,218100.0
2006-06-26 14:40:00,15.97,15.99,15.97,15.98,280800.0,10.7738,10.7873,10.7738,10.7806,280800.0
2006-06-26 14:45:00,15.98,16.01,15.98,16.01,299100.0,10.7806,10.8008,10.7806,10.8008,299100.0
2006-06-26 14:50:00,16.01,16.02,16.0,16.01,363300.0,10.8008,10.8076,10.7941,10.8008,363300.0
2006-06-26 14:55:00,16.0,16.01,15.99,16.0,325500.0,10.7941,10.8008,10.7873,10.7941,325500.0
2006-06-26 15:00:00,16.0,16.01,16.0,16.01,190200.0,10.7941,10.8008,10.7941,10.8008,190200.0
2006-06-26 15:05:00,16.01,16.02,16.0,16.0,270300.0,10.8008,10.8076,10.7941,10.7941,270300.0
2006-06-26 15:10:00,16.0,16.01,15.99,16.01,330900.0,10.7941,10.8008,10.7873,10.8008,330900.0
2006-06-26 15:15:00,16.01,16.01,16.0,16.0,214500.0,10.8008,10.8008,10.7941,10.7941,214500.0
2006-06-26 15:20:00,16.0,16.0,15.99,16.0,225000.0,10.7941,10.7941,10.7873,10.7941,225000.0
2006-06-26 15:25:00,16.0,16.02,16.0,16.01,319200.0,10.7941,10.8076,10.7941,10.8008,319200.0
2006-06-26 15:30:00,16.02,16.02,16.0,16.01,347100.0,10.8076,10.8076,10.7941,10.8008,347100.0
2006-06-26 15:35:00,16.01,16.04,16.01,16.04,531300.0,10.8008,10.8211,10.8008,10.8211,531300.0
2006-06-26 15:40:00,16.03,16.04,16.02,16.03,363000.0,10.8143,10.8211,10.8076,10.8143,363000.0
2006-06-26 15:45:00,16.03,16.04,16.03,16.03,412800.0,10.8143,10.8211,10.8143,10.8143,412800.0
2006-06-26 15:50:00,16.03,16.05,16.01,16.01,623400.0,10.8143,10.8278,10.8008,10.8008,623400.0
2006-06-26 15:55:00,16.01,16.03,16.01,16.03,544800.0,10.8008,10.8143,10.8008,10.8143,544800.0
2006-06-27 09:30:00,15.98,16.06,15.95,16.05,744000.0,10.7806,10.8346,10.7603,10.8278,744000.0
2006-06-27 09:35:00,16.05,16.05,16.01,16.03,562800.0,10.8278,10.8278,10.8008,10.8143,562800.0
2006-06-27 09:40:00,16.03,16.03,15.98,16.0,495900.0,10.8143,10.8143,10.7806,10.7941,495900.0
2006-06-27 09:45:00,16.0,16.04,15.99,16.0,565500.0,10.7941,10.8211,10.7873,10.7941,565500.0
2006-06-27 09:50:00,16.01,16.03,15.99,16.03,259500.0,10.8008,10.8143,10.7873,10.8143,259500.0
2006-06-27 09:55:00,16.03,16.04,16.01,16.02,344400.0,10.8143,10.8211,10.8008,10.8076,344400.0
2006-06-27 10:00:00,16.02,16.04,16.0,16.03,330600.0,10.8076,10.8211,10.7941,10.8143,330600.0
2006-06-27 10:05:00,16.04,16.04,16.0,16.01,168300.0,10.8211,10.8211,10.7941,10.8008,168300.0
2006-06-27 10:10:00,16.01,16.06,16.01,16.05,346200.0,10.8008,10.8346,10.8008,10.8278,346200.0
2006-06-27 10:15:00,16.05,16.06,16.02,16.05,382200.0,10.8278,10.8346,10.8076,10.8278,382200.0
2006-06-27 10:20:00,16.05,16.08,16.04,16.06,277500.0,10.8278,10.848,10.8211,10.8346,277500.0
2006-06-27 10:25:00,16.07,16.08,16.04,16.07,220500.0,10.8413,10.848,10.8211,10.8413,220500.0
2006-06-27 10:30:00,16.07,16.08,16.04,16.05,155700.0,10.8413,10.848,10.8211,10.8278,155700.0
2006-06-27 10:35:00,16.05,16.07,16.05,16.06,111300.0,10.8278,10.8413,10.8278,10.8346,111300.0
2006-06-27 10:40:00,16.06,16.06,16.04,16.05,127200.0,10.8346,10.8346,10.8211,10.8278,127200.0
2006-06-27 10:45:00,16.05,16.06,16.04,16.05,161400.0,10.8278,10.8346,10.8211,10.8278,161400.0
2006-06-27 10:50:00,16.05,16.07,16.05,16.05,167700.0,10.8278,10.8413,10.8278,10.8278,167700.0
2006-06-27 10:55:00,16.05,16.05,16.04,16.05,232500.0,10.8278,10.8278,10.8211,10.8278,232500.0
2006-06-27 11:00:00,16.05,16.06,16.04,16.05,154500.0,10.8278,10.8346,10.8211,10.8278,154500.0
2006-06-27 11:05:00,16.05,16.05,16.03,16.04,225300.0,10.8278,10.8278,10.8143,10.8211,225300.0
2006-06-27 11:10:00,16.04,16.04,16.02,16.02,312000.0,10.8211,10.8211,10.8076,10.8076,312000.0
2006-06-27 11:15:00,16.02,16.04,16.02,16.03,248400.0,10.8076,10.8211,10.8076,10.8143,248400.0
2006-06-27 11:20:00,16.02,16.06,16.02,16.05,263700.0,10.8076,10.8346,10.8076,10.8278,263700.0
2006-06-27 11:25:00,16.05,16.05,16.03,16.05,314700.0,10.8278,10.8278,10.8143,10.8278,314700.0
2006-06-27 11:30:00,16.05,16.06,16.05,16.06,140100.0,10.8278,10.8346,10.8278,10.8346,140100.0
2006-06-27 11:35:00,16.06,16.09,16.06,16.08,230100.0,10.8346,10.8548,10.8346,10.848,230100.0
2006-06-27 11:40:00,16.08,16.09,16.05,16.08,225300.0,10.848,10.8548,10.8278,10.848,225300.0
2006-06-27 11:45:00,16.08,16.08,16.05,16.05,107700.0,10.848,10.848,10.8278,10.8278,107700.0
2006-06-27 11:50:00,16.06,16.07,16.05,16.07,153000.0,10.8346,10.8413,10.8278,10.8413,153000.0
2006-06-27 11:55:00,16.06,16.07,16.06,16.06,141900.0,10.8346,10.8413,10.8346,10.8346,141900.0
2006-06-27 12:00:00,16.06,16.06,16.04,16.05,122700.0,10.8346,10.8346,10.8211,10.8278,122700.0
2006-06-27 12:05:00,16.05,16.05,16.03,16.03,342000.0,10.8278,10.8278,10.8143,10.8143,342000.0
2006-06-27 12:10:00,16.03,16.04,16.03,16.04,153000.0,10.8143,10.8211,10.8143,10.8211,153000.0
2006-06-27 12:15:00,16.04,16.05,16.03,16.03,80100.0,10.8211,10.8278,10.8143,10.8143,80100.0
2006-06-27 12:20:00,16.03,16.04,16.03,16.03,102900.0,10.8143,10.8211,10.8143,10.8143,102900.0
2006-06-27 12:25:00,16.03,16.04,16.02,16.04,139200.0,10.8143,10.8211,10.8076,10.8211,139200.0
2006-06-27 12:30:00,16.04,16.04,16.02,16.04,193500.0,10.8211,10.8211,10.8076,10.8211,193500.0
2006-06-27 12:35:00,16.03,16.04,16.03,16.04,409500.0,10.8143,10.8211,10.8143,10.8211,409500.0
2006-06-27 12:40:00,16.04,16.04,16.03,16.04,119100.0,10.8211,10.8211,10.8143,10.8211,119100.0
2006-06-27 12:45:00,16.04,16.05,16.04,16.04,220200.0,10.8211,10.8278,10.8211,10.8211,220200.0
2006-06-27 12:50:00,16.04,16.04,16.03,16.04,86700.0,10.8211,10.8211,10.8143,10.8211,86700.0
2006-06-27 12:55:00,16.04,16.06,16.04,16.05,192300.0,10.8211,10.8346,10.8211,10.8278,192300.0
2006-06-27 13:00:00,16.05,16.05,16.02,16.02,333000.0,10.8278,10.8278,10.8076,10.8076,333000.0
2006-06-27 13:05:00,16.02,16.04,16.02,16.04,232200.0,10.8076,10.8211,10.8076,10.8211,232200.0
2006-06-27 13:10:00,16.04,16.04,16.03,16.04,325500.0,10.8211,10.8211,10.8143,10.8211,325500.0
2006-06-27 13:15:00,16.03,16.04,16.03,16.04,240900.0,10.8143,10.8211,10.8143,10.8211,240900.0
2006-06-27 13:20:00,16.03,16.04,16.03,16.04,453900.0,10.8143,10.8211,10.8143,10.8211,453900.0
2006-06-27 13:25:00,16.04,16.05,16.03,16.04,269400.0,10.8211,10.8278,10.8143,10.8211,269400.0
2006-06-27 13:30:00,16.04,16.04,16.03,16.04,120300.0,10.8211,10.8211,10.8143,10.8211,120300.0
2006-06-27 13:35:00,16.03,16.04,16.02,16.03,192300.0,10.8143,10.8211,10.8076,10.8143,192300.0
2006-06-27 13:40:00,16.03,16.04,16.02,16.04,149400.0,10.8143,10.8211,10.8076,10.8211,149400.0
2006-06-27 13:45:00,16.04,16.04,16.03,16.04,142200.0,10.8211,10.8211,10.8143,10.8211,142200.0
2006-06-27 13:50:00,16.04,16.04,16.03,16.03,243900.0,10.8211,10.8211,10.8143,10.8143,243900.0
2006-06-27 13:55:00,16.03,16.04,16.03,16.03,208500.0,10.8143,10.8211,10.8143,10.8143,208500.0
2006-06-27 14:00:00,16.04,16.04,16.03,16.04,125700.0,10.8211,10.8211,10.8143,10.8211,125700.0
2006-06-27 14:05:00,16.04,16.04,16.01,16.01,645300.0,10.8211,10.8211,10.8008,10.8008,645300.0
2006-06-27 14:10:00,16.01,16.01,16.0,16.01,274200.0,10.8008,10.8008,10.7941,10.8008,274200.0
2006-06-27 14:15:00,16.01,16.01,15.99,15.99,327300.0,10.8008,10.8008,10.7873,10.7873,327300.0
2006-06-27 14:20:00,15.99,15.99,15.96,15.96,303000.0,10.7873,10.7873,10.7671,10.7671,303000.0
2006-06-27 14:25:00,15.96,15.97,15.94,15.96,590100.0,10.7671,10.7738,10.7536,10.7671,590100.0
2006-06-27 14:30:00,15.96,15.97,15.95,15.97,420000.0,10.7671,10.7738,10.7603,10.7738,420000.0
2006-06-27 14:35:00,15.97,15.97,15.95,15.96,477600.0,10.7738,10.7738,10.7603,10.7671,477600.0
2006-06-27 14:40:00,15.96,15.97,15.96,15.96,421200.0,10.7671,10.7738,10.7671,10.7671,421200.0
2006-06-27 14:45:00,15.96,15.96,15.93,15.93,468000.0,10.7671,10.7671,10.7469,10.7469,468000.0
2006-06-27 14:50:00,15.94,15.94,15.91,15.91,638700.0,10.7536,10.7536,10.7334,10.7334,638700.0
2006-06-27 14:55:00,15.92,15.93,15.9,15.91,649800.0,10.7401,10.7469,10.7266,10.7334,649800.0
2006-06-27 15:00:00,15.92,15.94,15.92,15.93,335700.0,10.7401,10.7536,10.7401,10.7469,335700.0
2006-06-27 15:05:00,15.94,15.95,15.93,15.93,249900.0,10.7536,10.7603,10.7469,10.7469,249900.0
2006-06-27 15:10:00,15.93,15.94,15.91,15.92,444000.0,10.7469,10.7536,10.7334,10.7401,444000.0
2006-06-27 15:15:00,15.92,15.97,15.92,15.96,355200.0,10.7401,10.7738,10.7401,10.7671,355200.0
2006-06-27 15:20:00,15.96,15.97,15.94,15.95,310800.0,10.7671,10.7738,10.7536,10.7603,310800.0
2006-06-27 15:25:00,15.95,15.95,15.92,15.93,297000.0,10.7603,10.7603,10.7401,10.7469,297000.0
2006-06-27 15:30:00,15.93,15.94,15.91,15.91,303600.0,10.7469,10.7536,10.7334,10.7334,303600.0
2006-06-27 15:35:00,15.91,15.92,15.9,15.91,264600.0,10.7334,10.7401,10.7266,10.7334,264600.0
2006-06-27 15:40:00,15.91,15.91,15.86,15.87,682200.0,10.7334,10.7334,10.6996,10.7064,682200.0
2006-06-27 15:45:00,15.87,15.9,15.86,15.89,547800.0,10.7064,10.7266,10.6996,10.7199,547800.0
2006-06-27 15:50:00,15.89,15.89,15.88,15.89,494400.0,10.7199,10.7199,10.7131,10.7199,494400.0
2006-06-27 15:55:00,15.89,15.89,15.87,15.88,826200.0,10.7199,10.7199,10.7064,10.7131,826200.0
2006-06-28 09:30:00,15.88,15.94,15.88,15.89,993300.0,10.7131,10.7536,10.7131,10.7199,993300.0
2006-06-28 09:35:00,15.89,15.89,15.84,15.85,509700.0,10.7199,10.7199,10.6861,10.6929,509700.0
2006-06-28 09:40:00,15.85,15.86,15.84,15.85,570000.0,10.6929,10.6996,10.6861,10.6929,570000.0
2006-06-28 09:45:00,15.85,15.86,15.85,15.85,292500.0,10.6929,10.6996,10.6929,10.6929,292500.0
2006-06-28 09:50:00,15.85,15.88,15.84,15.85,322200.0,10.6929,10.7131,10.6861,10.6929,322200.0
2006-06-28 09:55:00,15.85,15.86,15.84,15.86,245100.0,10.6929,10.6996,10.6861,10.6996,245100.0
2006-06-28 10:00:00,15.86,15.89,15.86,15.87,221100.0,10.6996,10.7199,10.6996,10.7064,221100.0
2006-06-28 10:05:00,15.87,15.88,15.86,15.88,242400.0,10.7064,10.7131,10.6996,10.7131,242400.0
2006-06-28 10:10:00,15.88,15.9,15.87,15.9,438300.0,10.7131,10.7266,10.7064,10.7266,438300.0
2006-06-28 10:15:00,15.9,15.91,15.88,15.89,204900.0,10.7266,10.7334,10.7131,10.7199,204900.0
2006-06-28 10:20:00,15.9,15.9,15.88,15.88,254700.0,10.7266,10.7266,10.7131,10.7131,254700.0
2006-06-28 10:25:00,15.88,15.88,15.85,15.85,248700.0,10.7131,10.7131,10.6929,10.6929,248700.0
2006-06-28 10:30:00,15.85,15.86,15.84,15.84,322500.0,10.6929,10.6996,10.6861,10.6861,322500.0
2006-06-28 10:35:00,15.84,15.85,15.83,15.84,725100.0,10.6861,10.6929,10.6794,10.6861,725100.0
2006-06-28 10:40:00,15.84,15.85,15.82,15.82,486900.0,10.6861,10.6929,10.6726,10.6726,486900.0
2006-06-28 10:45:00,15.82,15.82,15.81,15.81,283500.0,10.6726,10.6726,10.6659,10.6659,283500.0
2006-06-28 10:50:00,15.81,15.82,15.8,15.81,384000.0,10.6659,10.6726,10.6592,10.6659,384000.0
2006-06-28 10:55:00,15.82,15.84,15.81,15.83,349200.0,10.6726,10.6861,10.6659,10.6794,349200.0
2006-06-28 11:00:00,15.83,15.84,15.81,15.81,234000.0,10.6794,10.6861,10.6659,10.6659,234000.0
2006-06-28 11:05:00,15.81,15.83,15.81,15.83,189900.0,10.6659,10.6794,10.6659,10.6794,189900.0
2006-06-28 11:10:00,15.83,15.83,15.8,15.81,228600.0,10.6794,10.6794,10.6592,10.6659,228600.0
2006-06-28 11:15:00,15.81,15.81,15.79,15.8,227100.0,10.6659,10.6659,10.6524,10.6592,227100.0
2006-06-28 11:20:00,15.8,15.81,15.79,15.81,337200.0,10.6592,10.6659,10.6524,10.6659,337200.0
2006-06-28 11:25:00,15.81,15.81,15.79,15.8,337800.0,10.6659,10.6659,10.6524,10.6592,337800.0
2006-06-28 11:30:00,15.8,15.81,15.79,15.81,306000.0,10.6592,10.6659,10.6524,10.6659,306000.0
2006-06-28 11:35:00,15.8,15.82,15.8,15.81,177000.0,10.6592,10.6726,10.6592,10.6659,177000.0
2006-06-28 11:40:00,15.81,15.82,15.81,15.82,126600.0,10.6659,10.6726,10.6659,10.6726,126600.0
2006-06-28 11:45:00,15.82,15.82,15.81,15.82,153600.0,10.6726,10.6726,10.6659,10.6726,153600.0
2006-06-28 11:50:00,15.82,15.83,15.82,15.83,95700.0,10.6726,10.6794,10.6726,10.6794,95700.0
2006-06-28 11:55:00,15.83,15.83,15.81,15.83,117900.0,10.6794,10.6794,10.6659,10.6794,117900.0
2006-06-28 12:00:00,15.83,15.83,15.81,15.82,159900.0,10.6794,10.6794,10.6659,10.6726,159900.0
2006-06-28 12:05:00,15.82,15.83,15.82,15.82,121800.0,10.6726,10.6794,10.6726,10.6726,121800.0
2006-06-28 12:10:00,15.82,15.85,15.82,15.85,373500.0,10.6726,10.6929,10.6726,10.6929,373500.0
2006-06-28 12:15:00,15.86,15.87,15.85,15.86,373800.0,10.6996,10.7064,10.6929,10.6996,373800.0
2006-06-28 12:20:00,15.86,15.88,15.85,15.88,189900.0,10.6996,10.7131,10.6929,10.7131,189900.0
2006-06-28 12:25:00,15.88,15.89,15.85,15.87,170100.0,10.7131,10.7199,10.6929,10.7064,170100.0
2006-06-28 12:30:00,15.87,15.88,15.86,15.86,136200.0,10.7064,10.7131,10.6996,10.6996,136200.0
2006-06-28 12:35:00,15.87,15.87,15.86,15.87,99300.0,10.7064,10.7064,10.6996,10.7064,99300.0
2006-06-28 12:40:00,15.87,15.87,15.86,15.86,188700.0,10.7064,10.7064,10.6996,10.6996,188700.0
2006-06-28 12:45:00,15.86,15.87,15.85,15.85,52500.0,10.6996,10.7064,10.6929,10.6929,52500.0
2006-06-28 12:50:00,15.85,15.87,15.85,15.87,350100.0,10.6929,10.7064,10.6929,10.7064,350100.0
2006-06-28 12:55:00,15.87,15.88,15.86,15.87,148500.0,10.7064,10.7131,10.6996,10.7064,148500.0
2006-06-28 13:00:00,15.87,15.88,15.87,15.87,66000.0,10.7064,10.7131,10.7064,10.7064,66000.0
2006-06-28 13:05:00,15.87,15.88,15.84,15.84,249300.0,10.7064,10.7131,10.6861,10.6861,249300.0
2006-06-28 13:10:00,15.84,15.86,15.84,15.85,163500.0,10.6861,10.6996,10.6861,10.6929,163500.0
2006-06-28 13:15:00,15.85,15.88,15.85,15.88,153600.0,10.6929,10.7131,10.6929,10.7131,153600.0
2006-06-28 13:20:00,15.88,15.88,15.87,15.87,50100.0,10.7131,10.7131,10.7064,10.7064,50100.0
2006-06-28 13:25:00,15.87,15.88,15.87,15.87,62100.0,10.7064,10.7131,10.7064,10.7064,62100.0
2006-06-28 13:30:00,15.87,15.88,15.86,15.86,136800.0,10.7064,10.7131,10.6996,10.6996,136800.0
2006-06-28 13:35:00,15.86,15.87,15.86,15.86,120600.0,10.6996,10.7064,10.6996,10.6996,120600.0
2006-06-28 13:40:00,15.87,15.87,15.86,15.86,64800.0,10.7064,10.7064,10.6996,10.6996,64800.0
2006-06-28 13:45:00,15.86,15.87,15.86,15.87,88800.0,10.6996,10.7064,10.6996,10.7064,88800.0
2006-06-28 13:50:00,15.87,15.87,15.86,15.87,77700.0,10.7064,10.7064,10.6996,10.7064,77700.0
2006-06-28 13:55:00,15.86,15.87,15.86,15.87,97200.0,10.6996,10.7064,10.6996,10.7064,97200.0
2006-06-28 14:00:00,15.87,15.87,15.87,15.87,144600.0,10.7064,10.7064,10.7064,10.7064,144600.0
2006-06-28 14:05:00,15.87,15.87,15.86,15.87,277500.0,10.7064,10.7064,10.6996,10.7064,277500.0
2006-06-28 14:10:00,15.87,15.87,15.86,15.87,90300.0,10.7064,10.7064,10.6996,10.7064,90300.0
2006-06-28 14:15:00,15.87,15.89,15.86,15.88,232500.0,10.7064,10.7199,10.6996,10.7131,232500.0
2006-06-28 14:20:00,15.87,15.88,15.86,15.87,120000.0,10.7064,10.7131,10.6996,10.7064,120000.0
2006-06-28 14:25:00,15.87,15.89,15.87,15.89,94800.0,10.7064,10.7199,10.7064,10.7199,94800.0
2006-06-28 14:30:00,15.89,15.9,15.88,15.9,120300.0,10.7199,10.7266,10.7131,10.7266,120300.0
2006-06-28 14:35:00,15.89,15.91,15.89,15.89,120900.0,10.7199,10.7334,10.7199,10.7199,120900.0
2006-06-28 14:40:00,15.89,15.91,15.88,15.91,191700.0,10.7199,10.7334,10.7131,10.7334,191700.0
2006-06-28 14:45:00,15.91,15.94,15.91,15.93,336600.0,10.7334,10.7536,10.7334,10.7469,336600.0
2006-06-28 14:50:00,15.94,15.94,15.92,15.92,172800.0,10.7536,10.7536,10.7401,10.7401,172800.0
2006-06-28 14:55:00,15.92,15.92,15.91,15.92,141600.0,10.7401,10.7401,10.7334,10.7401,141600.0
2006-06-28 15:00:00,15.92,15.94,15.92,15.93,438000.0,10.7401,10.7536,10.7401,10.7469,438000.0
2006-06-28 15:05:00,15.93,15.95,15.93,15.94,237900.0,10.7469,10.7603,10.7469,10.7536,237900.0
2006-06-28 15:10:00,15.94,15.96,15.93,15.94,412200.0,10.7536,10.7671,10.7469,10.7536,412200.0
2006-06-28 15:15:00,15.94,15.94,15.93,15.93,218400.0,10.7536,10.7536,10.7469,10.7469,218400.0
2006-06-28 15:20:00,15.93,15.94,15.93,15.93,183000.0,10.7469,10.7536,10.7469,10.7469,183000.0
2006-06-28 15:25:00,15.93,15.94,15.93,15.93,725100.0,10.7469,10.7536,10.7469,10.7469,725100.0
2006-06-28 15:30:00,15.94,15.96,15.93,15.95,180000.0,10.7536,10.7671,10.7469,10.7603,180000.0
2006-06-28 15:35:00,15.95,15.96,15.94,15.95,375900.0,10.7603,10.7671,10.7536,10.7603,375900.0
2006-06-28 15:40:00,15.95,15.95,15.94,15.95,474600.0,10.7603,10.7603,10.7536,10.7603,474600.0
2006-06-28 15:45:00,15.95,15.96,15.93,15.94,645900.0,10.7603,10.7671,10.7469,10.7536,645900.0
2006-06-28 15:50:00,15.94,15.97,15.93,15.96,603000.0,10.7536,10.7738,10.7469,10.7671,603000.0
2006-06-28 15:55:00,15.96,15.98,15.96,15.97,969300.0,10.7671,10.7806,10.7671,10.7738,969300.0
2006-06-29 09:30:00,16.04,16.11,16.04,16.08,998700.0,10.8211,10.8683,10.8211,10.848,998700.0
2006-06-29 09:35:00,16.08,16.08,15.97,16.01,864600.0,10.848,10.848,10.7738,10.8008,864600.0
2006-06-29 09:40:00,16.01,16.06,16.0,16.05,416700.0,10.8008,10.8346,10.7941,10.8278,416700.0
2006-06-29 09:45:00,16.05,16.05,16.02,16.02,351300.0,10.8278,10.8278,10.8076,10.8076,351300.0
2006-06-29 09:50:00,16.02,16.05,16.01,16.05,567000.0,10.8076,10.8278,10.8008,10.8278,567000.0
2006-06-29 09:55:00,16.04,16.06,16.04,16.05,282300.0,10.8211,10.8346,10.8211,10.8278,282300.0
2006-06-29 10:00:00,16.05,16.06,16.05,16.05,224100.0,10.8278,10.8346,10.8278,10.8278,224100.0
2006-06-29 10:05:00,16.06,16.08,16.05,16.08,406800.0,10.8346,10.848,10.8278,10.848,406800.0
2006-06-29 10:10:00,16.07,16.08,16.05,16.06,375300.0,10.8413,10.848,10.8278,10.8346,375300.0
2006-06-29 10:15:00,16.06,16.07,16.05,16.07,216300.0,10.8346,10.8413,10.8278,10.8413,216300.0
2006-06-29 10:20:00,16.07,16.08,16.05,16.05,414600.0,10.8413,10.848,10.8278,10.8278,414600.0
2006-06-29 10:25:00,16.05,16.05,16.02,16.03,463200.0,10.8278,10.8278,10.8076,10.8143,463200.0
2006-06-29 10:30:00,16.03,16.05,16.02,16.02,289500.0,10.8143,10.8278,10.8076,10.8076,289500.0
2006-06-29 10:35:00,16.02,16.05,16.02,16.05,306600.0,10.8076,10.8278,10.8076,10.8278,306600.0
2006-06-29 10:40:00,16.05,16.07,16.04,16.06,226200.0,10.8278,10.8413,10.8211,10.8346,226200.0
2006-06-29 10:45:00,16.06,16.08,16.06,16.08,225900.0,10.8346,10.848,10.8346,10.848,225900.0
2006-06-29 10:50:00,16.08,16.08,16.06,16.07,100200.0,10.848,10.848,10.8346,10.8413,100200.0
2006-06-29 10:55:00,16.07,16.07,16.05,16.07,219900.0,10.8413,10.8413,10.8278,10.8413,219900.0
2006-06-29 11:00:00,16.06,16.09,16.06,16.08,192000.0,10.8346,10.8548,10.8346,10.848,192000.0
2006-06-29 11:05:00,16.08,16.09,16.07,16.08,189300.0,10.848,10.8548,10.8413,10.848,189300.0
2006-06-29 11:10:00,16.08,16.11,16.08,16.11,271800.0,10.848,10.8683,10.848,10.8683,271800.0
2006-06-29 11:15:00,16.1,16.1,16.07,16.07,157800.0,10.8615,10.8615,10.8413,10.8413,157800.0
2006-06-29 11:20:00,16.07,16.09,16.07,16.07,183600.0,10.8413,10.8548,10.8413,10.8413,183600.0
2006-06-29 11:25:00,16.07,16.08,16.05,16.06,291000.0,10.8413,10.848,10.8278,10.8346,291000.0
2006-06-29 11:30:00,16.06,16.08,16.06,16.06,153900.0,10.8346,10.848,10.8346,10.8346,153900.0
2006-06-29 11:35:00,16.06,16.06,16.04,16.05,171000.0,10.8346,10.8346,10.8211,10.8278,171000.0
2006-06-29 11:40:00,16.05,16.05,16.04,16.04,223500.0,10.8278,10.8278,10.8211,10.8211,223500.0
2006-06-29 11:45:00,16.04,16.05,16.03,16.03,222300.0,10.8211,10.8278,10.8143,10.8143,222300.0
2006-06-29 11:50:00,16.03,16.04,16.01,16.01,245100.0,10.8143,10.8211,10.8008,10.8008,245100.0
2006-06-29 11:55:00,16.01,16.03,16.0,16.03,133500.0,10.8008,10.8143,10.7941,10.8143,133500.0
2006-06-29 12:00:00,16.03,16.03,16.0,16.01,133200.0,10.8143,10.8143,10.7941,10.8008,133200.0
2006-06-29 12:05:00,16.0,16.01,16.0,16.0,279600.0,10.7941,10.8008,10.7941,10.7941,279600.0
2006-06-29 12:10:00,16.0,16.0,15.97,16.0,255300.0,10.7941,10.7941,10.7738,10.7941,255300.0
2006-06-29 12:15:00,16.0,16.02,16.0,16.02,166200.0,10.7941,10.8076,10.7941,10.8076,166200.0
2006-06-29 12:20:00,16.02,16.03,16.02,16.02,174600.0,10.8076,10.8143,10.8076,10.8076,174600.0
2006-06-29 12:25:00,16.02,16.02,16.01,16.02,106500.0,10.8076,10.8076,10.8008,10.8076,106500.0
2006-06-29 12:30:00,16.02,16.03,16.02,16.03,132000.0,10.8076,10.8143,10.8076,10.8143,132000.0
2006-06-29 12:35:00,16.03,16.04,16.02,16.03,164700.0,10.8143,10.8211,10.8076,10.8143,164700.0
2006-06-29 12:40:00,16.02,16.04,16.02,16.04,99000.0,10.8076,10.8211,10.8076,10.8211,99000.0
2006-06-29 12:45:00,16.04,16.04,16.02,16.02,178800.0,10.8211,10.8211,10.8076,10.8076,178800.0
2006-06-29 12:50:00,16.02,16.03,16.01,16.02,156900.0,10.8076,10.8143,10.8008,10.8076,156900.0
2006-06-29 12:55:00,16.02,16.03,16.02,16.02,111600.0,10.8076,10.8143,10.8076,10.8076,111600.0
2006-06-29 13:00:00,16.02,16.05,16.02,16.04,154800.0,10.8076,10.8278,10.8076,10.8211,154800.0
2006-06-29 13:05:00,16.05,16.05,16.03,16.04,115500.0,10.8278,10.8278,10.8143,10.8211,115500.0
2006-06-29 13:10:00,16.04,16.06,16.04,16.06,129000.0,10.8211,10.8346,10.8211,10.8346,129000.0
2006-06-29 13:15:00,16.06,16.07,16.06,16.06,154200.0,10.8346,10.8413,10.8346,10.8346,154200.0
2006-06-29 13:20:00,16.06,16.06,16.05,16.05,134700.0,10.8346,10.8346,10.8278,10.8278,134700.0
2006-06-29 13:25:00,16.05,16.07,16.05,16.05,187500.0,10.8278,10.8413,10.8278,10.8278,187500.0
2006-06-29 13:30:00,16.05,16.07,16.05,16.06,162600.0,10.8278,10.8413,10.8278,10.8346,162600.0
2006-06-29 13:35:00,16.06,16.06,16.05,16.06,995400.0,10.8346,10.8346,10.8278,10.8346,995400.0
2006-06-29 13:40:00,16.06,16.07,16.05,16.07,96600.0,10.8346,10.8413,10.8278,10.8413,96600.0
2006-06-29 13:45:00,16.07,16.07,16.05,16.05,78900.0,10.8413,10.8413,10.8278,10.8278,78900.0
2006-06-29 13:50:00,16.05,16.06,16.04,16.05,211800.0,10.8278,10.8346,10.8211,10.8278,211800.0
2006-06-29 13:55:00,16.05,16.05,16.03,16.03,207000.0,10.8278,10.8278,10.8143,10.8143,207000.0
2006-06-29 14:00:00,16.03,16.07,16.03,16.05,261600.0,10.8143,10.8413,10.8143,10.8278,261600.0
2006-06-29 14:05:00,16.05,16.06,16.05,16.05,195000.0,10.8278,10.8346,10.8278,10.8278,195000.0
2006-06-29 14:10:00,16.05,16.08,16.04,16.06,156600.0,10.8278,10.848,10.8211,10.8346,156600.0
2006-06-29 14:15:00,16.06,16.13,16.05,16.12,730500.0,10.8346,10.8818,10.8278,10.875,730500.0
2006-06-29 14:20:00,16.13,16.19,16.13,16.15,885900.0,10.8818,10.9223,10.8818,10.8953,885900.0
2006-06-29 14:25:00,16.15,16.17,16.1,16.11,459000.0,10.8953,10.9088,10.8615,10.8683,459000.0
2006-06-29 14:30:00,16.12,16.13,16.05,16.06,485400.0,10.875,10.8818,10.8278,10.8346,485400.0
2006-06-29 14:35:00,16.06,16.09,16.06,16.08,554400.0,10.8346,10.8548,10.8346,10.848,554400.0
2006-06-29 14:40:00,16.07,16.1,16.05,16.09,491100.0,10.8413,10.8615,10.8278,10.8548,491100.0
2006-06-29 14:45:00,16.09,16.17,16.09,16.16,821700.0,10.8548,10.9088,10.8548,10.902,821700.0
2006-06-29 14:50:00,16.16,16.2,16.16,16.19,833700.0,10.902,10.929,10.902,10.9223,833700.0
2006-06-29 14:55:00,16.19,16.2,16.17,16.17,777300.0,10.9223,10.929,10.9088,10.9088,777300.0
2006-06-29 15:00:00,16.17,16.18,16.15,16.18,496800.0,10.9088,10.9155,10.8953,10.9155,496800.0
2006-06-29 15:05:00,16.19,16.19,16.17,16.18,417600.0,10.9223,10.9223,10.9088,10.9155,417600.0
2006-06-29 15:10:00,16.19,16.19,16.16,16.16,418500.0,10.9223,10.9223,10.902,10.902,418500.0
2006-06-29 15:15:00,16.16,16.18,16.16,16.16,722700.0,10.902,10.9155,10.902,10.902,722700.0
2006-06-29 15:20:00,16.16,16.17,16.15,16.16,329700.0,10.902,10.9088,10.8953,10.902,329700.0
2006-06-29 15:25:00,16.16,16.2,16.15,16.19,517500.0,10.902,10.929,10.8953,10.9223,517500.0
2006-06-29 15:30:00,16.19,16.2,16.17,16.2,741600.0,10.9223,10.929,10.9088,10.929,741600.0
2006-06-29 15:35:00,16.2,16.22,16.2,16.21,717900.0,10.929,10.9425,10.929,10.9357,717900.0
2006-06-29 15:40:00,16.21,16.21,16.2,16.2,612300.0,10.9357,10.9357,10.929,10.929,612300.0
2006-06-29 15:45:00,16.2,16.22,16.2,16.2,1340400.0,10.929,10.9425,10.929,10.929,1340400.0
2006-06-29 15:50:00,16.2,16.22,16.2,16.22,714000.0,10.929,10.9425,10.929,10.9425,714000.0
2006-06-29 15:55:00,16.22,16.24,16.22,16.23,1221300.0,10.9425,10.956,10.9425,10.9492,1221300.0
2006-06-30 09:30:00,16.23,16.24,16.19,16.2,614100.0,10.9492,10.956,10.9223,10.929,614100.0
2006-06-30 09:35:00,16.2,16.2,16.17,16.17,311400.0,10.929,10.929,10.9088,10.9088,311400.0
2006-06-30 09:40:00,16.18,16.23,16.17,16.22,404700.0,10.9155,10.9492,10.9088,10.9425,404700.0
2006-06-30 09:45:00,16.23,16.27,16.21,16.27,790500.0,10.9492,10.9762,10.9357,10.9762,790500.0
2006-06-30 09:50:00,16.27,16.28,16.24,16.25,419100.0,10.9762,10.983,10.956,10.9627,419100.0
2006-06-30 09:55:00,16.25,16.26,16.23,16.25,240000.0,10.9627,10.9695,10.9492,10.9627,240000.0
2006-06-30 10:00:00,16.25,16.25,16.21,16.22,244200.0,10.9627,10.9627,10.9357,10.9425,244200.0
2006-06-30 10:05:00,16.21,16.22,16.18,16.18,365400.0,10.9357,10.9425,10.9155,10.9155,365400.0
2006-06-30 10:10:00,16.19,16.19,16.17,16.18,487500.0,10.9223,10.9223,10.9088,10.9155,487500.0
2006-06-30 10:15:00,16.18,16.18,16.17,16.18,337200.0,10.9155,10.9155,10.9088,10.9155,337200.0
2006-06-30 10:20:00,16.18,16.18,16.15,16.16,251700.0,10.9155,10.9155,10.8953,10.902,251700.0
2006-06-30 10:25:00,16.16,16.17,16.14,16.16,298800.0,10.902,10.9088,10.8885,10.902,298800.0
2006-06-30 10:30:00,16.16,16.16,16.14,16.15,188400.0,10.902,10.902,10.8885,10.8953,188400.0
2006-06-30 10:35:00,16.15,16.19,16.15,16.19,307200.0,10.8953,10.9223,10.8953,10.9223,307200.0
2006-06-30 10:40:00,16.19,16.23,16.19,16.2,358800.0,10.9223,10.9492,10.9223,10.929,358800.0
2006-06-30 10:45:00,16.2,16.24,16.2,16.22,303600.0,10.929,10.956,10.929,10.9425,303600.0
2006-06-30 10:50:00,16.23,16.24,16.22,16.22,233100.0,10.9492,10.956,10.9425,10.9425,233100.0
2006-06-30 10:55:00,16.22,16.23,16.21,16.22,397200.0,10.9425,10.9492,10.9357,10.9425,397200.0
2006-06-30 11:00:00,16.22,16.24,16.22,16.23,316500.0,10.9425,10.956,10.9425,10.9492,316500.0
2006-06-30 11:05:00,16.23,16.24,16.23,16.23,324000.0,10.9492,10.956,10.9492,10.9492,324000.0
2006-06-30 11:10:00,16.23,16.23,16.22,16.23,258900.0,10.9492,10.9492,10.9425,10.9492,258900.0
2006-06-30 11:15:00,16.23,16.23,16.19,16.2,280500.0,10.9492,10.9492,10.9223,10.929,280500.0
2006-06-30 11:20:00,16.19,16.21,16.19,16.19,180600.0,10.9223,10.9357,10.9223,10.9223,180600.0
2006-06-30 11:25:00,16.19,16.2,16.18,16.2,223200.0,10.9223,10.929,10.9155,10.929,223200.0
2006-06-30 11:30:00,16.2,16.21,16.19,16.21,198900.0,10.929,10.9357,10.9223,10.9357,198900.0
2006-06-30 11:35:00,16.21,16.21,16.19,16.19,119400.0,10.9357,10.9357,10.9223,10.9223,119400.0
2006-06-30 11:40:00,16.19,16.22,16.19,16.22,108300.0,10.9223,10.9425,10.9223,10.9425,108300.0
2006-06-30 11:45:00,16.21,16.23,16.21,16.21,252000.0,10.9357,10.9492,10.9357,10.9357,252000.0
2006-06-30 11:50:00,16.21,16.22,16.2,16.22,92100.0,10.9357,10.9425,10.929,10.9425,92100.0
2006-06-30 11:55:00,16.21,16.22,16.21,16.22,206100.0,10.9357,10.9425,10.9357,10.9425,206100.0
2006-06-30 12:00:00,16.22,16.22,16.21,16.22,201600.0,10.9425,10.9425,10.9357,10.9425,201600.0
2006-06-30 12:05:00,16.22,16.22,16.17,16.17,301200.0,10.9425,10.9425,10.9088,10.9088,301200.0
2006-06-30 12:10:00,16.17,16.17,16.15,16.16,450600.0,10.9088,10.9088,10.8953,10.902,450600.0
2006-06-30 12:15:00,16.16,16.16,16.14,16.15,285300.0,10.902,10.902,10.8885,10.8953,285300.0
2006-06-30 12:20:00,16.15,16.16,16.15,16.16,137700.0,10.8953,10.902,10.8953,10.902,137700.0
2006-06-30 12:25:00,16.16,16.16,16.14,16.14,154200.0,10.902,10.902,10.8885,10.8885,154200.0
2006-06-30 12:30:00,16.14,16.14,16.13,16.14,119400.0,10.8885,10.8885,10.8818,10.8885,119400.0
2006-06-30 12:35:00,16.14,16.14,16.13,16.13,133500.0,10.8885,10.8885,10.8818,10.8818,133500.0
2006-06-30 12:40:00,16.13,16.14,16.13,16.13,106800.0,10.8818,10.8885,10.8818,10.8818,106800.0
2006-06-30 12:45:00,16.13,16.16,16.13,16.15,155400.0,10.8818,10.902,10.8818,10.8953,155400.0
2006-06-30 12:50:00,16.15,16.17,16.14,16.17,127500.0,10.8953,10.9088,10.8885,10.9088,127500.0
2006-06-30 12:55:00,16.17,16.18,16.16,16.18,153300.0,10.9088,10.9155,10.902,10.9155,153300.0
2006-06-30 13:00:00,16.18,16.19,16.18,16.18,234900.0,10.9155,10.9223,10.9155,10.9155,234900.0
2006-06-30 13:05:00,16.18,16.18,16.17,16.17,96900.0,10.9155,10.9155,10.9088,10.9088,96900.0
2006-06-30 13:10:00,16.17,16.17,16.16,16.16,139800.0,10.9088,10.9088,10.902,10.902,139800.0
2006-06-30 13:15:00,16.16,16.17,16.16,16.16,315300.0,10.902,10.9088,10.902,10.902,315300.0
2006-06-30 13:20:00,16.16,16.16,16.14,16.15,191400.0,10.902,10.902,10.8885,10.8953,191400.0
2006-06-30 13:25:00,16.15,16.16,16.15,16.16,204300.0,10.8953,10.902,10.8953,10.902,204300.0
2006-06-30 13:30:00,16.16,16.17,16.16,16.16,162300.0,10.902,10.9088,10.902,10.902,162300.0
2006-06-30 13:35:00,16.16,16.17,16.16,16.16,145200.0,10.902,10.9088,10.902,10.902,145200.0
2006-06-30 13:40:00,16.16,16.17,16.16,16.17,373500.0,10.902,10.9088,10.902,10.9088,373500.0
2006-06-30 13:45:00,16.17,16.18,16.17,16.17,301200.0,10.9088,10.9155,10.9088,10.9088,301200.0
2006-06-30 13:50:00,16.17,16.19,16.17,16.19,307800.0,10.9088,10.9223,10.9088,10.9223,307800.0
2006-06-30 13:55:00,16.19,16.21,16.19,16.19,299700.0,10.9223,10.9357,10.9223,10.9223,299700.0
2006-06-30 14:00:00,16.2,16.2,16.18,16.19,297300.0,10.929,10.929,10.9155,10.9223,297300.0
2006-06-30 14:05:00,16.19,16.2,16.18,16.2,319200.0,10.9223,10.929,10.9155,10.929,319200.0
2006-06-30 14:10:00,16.2,16.21,16.2,16.2,419700.0,10.929,10.9357,10.929,10.929,419700.0
2006-06-30 14:15:00,16.2,16.21,16.2,16.21,341100.0,10.929,10.9357,10.929,10.9357,341100.0
2006-06-30 14:20:00,16.21,16.21,16.2,16.2,223200.0,10.9357,10.9357,10.929,10.929,223200.0
2006-06-30 14:25:00,16.2,16.21,16.2,16.2,208500.0,10.929,10.9357,10.929,10.929,208500.0
2006-06-30 14:30:00,16.21,16.21,16.2,16.21,177300.0,10.9357,10.9357,10.929,10.9357,177300.0
2006-06-30 14:35:00,16.2,16.21,16.2,16.2,445500.0,10.929,10.9357,10.929,10.929,445500.0
2006-06-30 14:40:00,16.2,16.2,16.2,16.2,181800.0,10.929,10.929,10.929,10.929,181800.0
2006-06-30 14:45:00,16.2,16.2,16.19,16.19,289200.0,10.929,10.929,10.9223,10.9223,289200.0
2006-06-30 14:50:00,16.19,16.2,16.19,16.19,242100.0,10.9223,10.929,10.9223,10.9223,242100.0
2006-06-30 14:55:00,16.19,16.2,16.19,16.19,338100.0,10.9223,10.929,10.9223,10.9223,338100.0
2006-06-30 15:00:00,16.19,16.19,16.17,16.17,458100.0,10.9223,10.9223,10.9088,10.9088,458100.0
2006-06-30 15:05:00,16.17,16.19,16.17,16.18,238200.0,10.9088,10.9223,10.9088,10.9155,238200.0
2006-06-30 15:10:00,16.18,16.18,16.15,16.16,356700.0,10.9155,10.9155,10.8953,10.902,356700.0
2006-06-30 15:15:00,16.16,16.17,16.15,16.16,287400.0,10.902,10.9088,10.8953,10.902,287400.0
2006-06-30 15:20:00,16.16,16.17,16.15,16.16,172800.0,10.902,10.9088,10.8953,10.902,172800.0
2006-06-30 15:25:00,16.16,16.16,16.13,16.13,339000.0,10.902,10.902,10.8818,10.8818,339000.0
2006-06-30 15:30:00,16.13,16.14,16.11,16.13,491400.0,10.8818,10.8885,10.8683,10.8818,491400.0
2006-06-30 15:35:00,16.13,16.13,16.11,16.12,297000.0,10.8818,10.8818,10.8683,10.875,297000.0
2006-06-30 15:40:00,16.12,16.12,16.1,16.11,537900.0,10.875,10.875,10.8615,10.8683,537900.0
2006-06-30 15:45:00,16.11,16.18,16.1,16.11,764400.0,10.8683,10.9155,10.8615,10.8683,764400.0
2006-06-30 15:50:00,16.11,16.12,16.09,16.09,1261200.0,10.8683,10.875,10.8548,10.8548,1261200.0
2006-06-30 15:55:00,16.09,16.11,16.05,16.06,1780800.0,10.8548,10.8683,10.8278,10.8346,1780800.0
2006-07-03 09:30:00,15.92,16.02,15.9,15.95,1011600.0,10.7401,10.8076,10.7266,10.7603,1011600.0
2006-07-03 09:35:00,15.94,15.95,15.89,15.89,687900.0,10.7536,10.7603,10.7199,10.7199,687900.0
2006-07-03 09:40:00,15.89,15.93,15.87,15.9,936600.0,10.7199,10.7469,10.7064,10.7266,936600.0
2006-07-03 09:45:00,15.9,15.9,15.88,15.88,465900.0,10.7266,10.7266,10.7131,10.7131,465900.0
2006-07-03 09:50:00,15.88,15.89,15.86,15.89,795900.0,10.7131,10.7199,10.6996,10.7199,795900.0
2006-07-03 09:55:00,15.88,15.89,15.87,15.87,796200.0,10.7131,10.7199,10.7064,10.7064,796200.0
2006-07-03 10:00:00,15.87,15.87,15.84,15.84,661500.0,10.7064,10.7064,10.6861,10.6861,661500.0
2006-07-03 10:05:00,15.84,15.86,15.84,15.85,499800.0,10.6861,10.6996,10.6861,10.6929,499800.0
2006-07-03 10:10:00,15.85,15.85,15.83,15.84,960000.0,10.6929,10.6929,10.6794,10.6861,960000.0
2006-07-03 10:15:00,15.84,15.85,15.84,15.84,599100.0,10.6861,10.6929,10.6861,10.6861,599100.0
2006-07-03 10:20:00,15.84,15.84,15.81,15.81,528600.0,10.6861,10.6861,10.6659,10.6659,528600.0
2006-07-03 10:25:00,15.81,15.81,15.8,15.8,512400.0,10.6659,10.6659,10.6592,10.6592,512400.0
2006-07-03 10:30:00,15.81,15.83,15.8,15.8,432600.0,10.6659,10.6794,10.6592,10.6592,432600.0
2006-07-03 10:35:00,15.8,15.8,15.79,15.8,831900.0,10.6592,10.6592,10.6524,10.6592,831900.0
2006-07-03 10:40:00,15.8,15.81,15.79,15.79,462000.0,10.6592,10.6659,10.6524,10.6524,462000.0
2006-07-03 10:45:00,15.79,15.8,15.79,15.79,507000.0,10.6524,10.6592,10.6524,10.6524,507000.0
2006-07-03 10:50:00,15.79,15.79,15.76,15.76,632700.0,10.6524,10.6524,10.6322,10.6322,632700.0
2006-07-03 10:55:00,15.76,15.76,15.73,15.74,737100.0,10.6322,10.6322,10.6119,10.6187,737100.0
2006-07-03 11:00:00,15.74,15.74,15.7,15.71,906600.0,10.6187,10.6187,10.5917,10.5984,906600.0
2006-07-03 11:05:00,15.71,15.75,15.7,15.74,855900.0,10.5984,10.6254,10.5917,10.6187,855900.0
2006-07-03 11:10:00,15.74,15.76,15.73,15.76,414600.0,10.6187,10.6322,10.6119,10.6322,414600.0
2006-07-03 11:15:00,15.76,15.78,15.75,15.78,603600.0,10.6322,10.6457,10.6254,10.6457,603600.0
2006-07-03 11:20:00,15.78,15.79,15.76,15.78,596100.0,10.6457,10.6524,10.6322,10.6457,596100.0
2006-07-03 11:25:00,15.78,15.8,15.78,15.8,471600.0,10.6457,10.6592,10.6457,10.6592,471600.0
2006-07-03 11:30:00,15.8,15.81,15.79,15.8,361800.0,10.6592,10.6659,10.6524,10.6592,361800.0
2006-07-03 11:35:00,15.8,15.81,15.79,15.81,284400.0,10.6592,10.6659,10.6524,10.6659,284400.0
2006-07-03 11:40:00,15.81,15.84,15.81,15.84,633300.0,10.6659,10.6861,10.6659,10.6861,633300.0
2006-07-03 11:45:00,15.84,15.86,15.84,15.84,547200.0,10.6861,10.6996,10.6861,10.6861,547200.0
2006-07-03 11:50:00,15.84,15.86,15.84,15.86,571800.0,10.6861,10.6996,10.6861,10.6996,571800.0
2006-07-03 11:55:00,15.85,15.86,15.84,15.84,558300.0,10.6929,10.6996,10.6861,10.6861,558300.0
2006-07-03 12:00:00,15.85,15.85,15.83,15.84,631200.0,10.6929,10.6929,10.6794,10.6861,631200.0
2006-07-03 12:05:00,15.84,15.85,15.83,15.83,411000.0,10.6861,10.6929,10.6794,10.6794,411000.0
2006-07-03 12:10:00,15.83,15.85,15.83,15.85,485100.0,10.6794,10.6929,10.6794,10.6929,485100.0
2006-07-03 12:15:00,15.85,15.87,15.84,15.86,506700.0,10.6929,10.7064,10.6861,10.6996,506700.0
2006-07-03 12:20:00,15.86,15.87,15.84,15.84,529800.0,10.6996,10.7064,10.6861,10.6861,529800.0
2006-07-03 12:25:00,15.84,15.85,15.83,15.83,912000.0,10.6861,10.6929,10.6794,10.6794,912000.0
2006-07-03 12:30:00,15.83,15.84,15.83,15.84,469500.0,10.6794,10.6861,10.6794,10.6861,469500.0
2006-07-03 12:35:00,15.84,15.85,15.84,15.85,318300.0,10.6861,10.6929,10.6861,10.6929,318300.0
2006-07-03 12:40:00,15.85,15.85,15.84,15.85,464100.0,10.6929,10.6929,10.6861,10.6929,464100.0
2006-07-03 12:45:00,15.85,15.89,15.85,15.88,840900.0,10.6929,10.7199,10.6929,10.7131,840900.0
2006-07-03 12:50:00,15.88,15.93,15.87,15.92,863700.0,10.7131,10.7469,10.7064,10.7401,863700.0
2006-07-03 12:55:00,15.92,15.93,15.86,15.87,901800.0,10.7401,10.7469,10.6996,10.7064,901800.0
2006-07-03 13:00:00,15.87,15.87,15.86,15.86,751500.0,10.7064,10.7064,10.6996,10.6996,751500.0
2006-07-03 13:05:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:10:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:15:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:20:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:25:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:30:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:35:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:40:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:45:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:50:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:55:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 14:00:00,15.83,15.83,15.83,15.83,300.0,10.6794,10.6794,10.6794,10.6794,300.0
2006-07-03 14:05:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:10:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:15:00,15.83,15.83,15.83,15.83,3000.0,10.6794,10.6794,10.6794,10.6794,3000.0
2006-07-03 14:20:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:25:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:30:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:35:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:40:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:45:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:50:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:55:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:00:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:05:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:10:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:15:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:20:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:25:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:30:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:35:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:40:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:45:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:50:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:55:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-05 09:30:00,15.74,15.75,15.72,15.74,1082100.0,10.6187,10.6254,10.6052,10.6187,1082100.0
2006-07-05 09:35:00,15.73,15.75,15.73,15.75,326100.0,10.6119,10.6254,10.6119,10.6254,326100.0
2006-07-05 09:40:00,15.74,15.75,15.72,15.72,800400.0,10.6187,10.6254,10.6052,10.6052,800400.0
2006-07-05 09:45:00,15.72,15.72,15.71,15.71,521700.0,10.6052,10.6052,10.5984,10.5984,521700.0
2006-07-05 09:50:00,15.72,15.72,15.71,15.72,376200.0,10.6052,10.6052,10.5984,10.6052,376200.0
2006-07-05 09:55:00,15.72,15.73,15.71,15.73,465000.0,10.6052,10.6119,10.5984,10.6119,465000.0
2006-07-05 10:00:00,15.73,15.74,15.73,15.73,312900.0,10.6119,10.6187,10.6119,10.6119,312900.0
2006-07-05 10:05:00,15.73,15.73,15.69,15.69,738900.0,10.6119,10.6119,10.5849,10.5849,738900.0
2006-07-05 10:10:00,15.7,15.73,15.7,15.72,445200.0,10.5917,10.6119,10.5917,10.6052,445200.0
2006-07-05 10:15:00,15.72,15.72,15.7,15.71,233400.0,10.6052,10.6052,10.5917,10.5984,233400.0
2006-07-05 10:20:00,15.71,15.74,15.71,15.73,339000.0,10.5984,10.6187,10.5984,10.6119,339000.0
2006-07-05 10:25:00,15.73,15.73,15.72,15.72,176400.0,10.6119,10.6119,10.6052,10.6052,176400.0
2006-07-05 10:30:00,15.72,15.73,15.72,15.72,217500.0,10.6052,10.6119,10.6052,10.6052,217500.0
2006-07-05 10:35:00,15.72,15.76,15.72,15.75,364200.0,10.6052,10.6322,10.6052,10.6254,364200.0
2006-07-05 10:40:00,15.75,15.78,15.75,15.75,465000.0,10.6254,10.6457,10.6254,10.6254,465000.0
2006-07-05 10:45:00,15.75,15.75,15.72,15.74,390000.0,10.6254,10.6254,10.6052,10.6187,390000.0
2006-07-05 10:50:00,15.74,15.74,15.72,15.73,313800.0,10.6187,10.6187,10.6052,10.6119,313800.0
2006-07-05 10:55:00,15.72,15.73,15.71,15.73,334500.0,10.6052,10.6119,10.5984,10.6119,334500.0
2006-07-05 11:00:00,15.73,15.73,15.71,15.71,287700.0,10.6119,10.6119,10.5984,10.5984,287700.0
2006-07-05 11:05:00,15.71,15.73,15.7,15.73,266400.0,10.5984,10.6119,10.5917,10.6119,266400.0
2006-07-05 11:10:00,15.73,15.73,15.71,15.72,231000.0,10.6119,10.6119,10.5984,10.6052,231000.0
2006-07-05 11:15:00,15.72,15.74,15.71,15.73,252900.0,10.6052,10.6187,10.5984,10.6119,252900.0
2006-07-05 11:20:00,15.73,15.74,15.71,15.71,241200.0,10.6119,10.6187,10.5984,10.5984,241200.0
2006-07-05 11:25:00,15.72,15.72,15.7,15.7,320700.0,10.6052,10.6052,10.5917,10.5917,320700.0
2006-07-05 11:30:00,15.7,15.71,15.69,15.7,360000.0,10.5917,10.5984,10.5849,10.5917,360000.0
2006-07-05 11:35:00,15.7,15.7,15.69,15.7,215700.0,10.5917,10.5917,10.5849,10.5917,215700.0
2006-07-05 11:40:00,15.69,15.7,15.68,15.68,274800.0,10.5849,10.5917,10.5782,10.5782,274800.0
2006-07-05 11:45:00,15.67,15.68,15.67,15.67,418500.0,10.5714,10.5782,10.5714,10.5714,418500.0
2006-07-05 11:50:00,15.67,15.67,15.66,15.67,1317000.0,10.5714,10.5714,10.5647,10.5714,1317000.0
2006-07-05 11:55:00,15.67,15.67,15.66,15.67,421500.0,10.5714,10.5714,10.5647,10.5714,421500.0
2006-07-05 12:00:00,15.67,15.68,15.67,15.67,295200.0,10.5714,10.5782,10.5714,10.5714,295200.0
2006-07-05 12:05:00,15.67,15.68,15.67,15.68,236100.0,10.5714,10.5782,10.5714,10.5782,236100.0
2006-07-05 12:10:00,15.68,15.69,15.68,15.68,405600.0,10.5782,10.5849,10.5782,10.5782,405600.0
2006-07-05 12:15:00,15.68,15.69,15.68,15.68,246000.0,10.5782,10.5849,10.5782,10.5782,246000.0
2006-07-05 12:20:00,15.68,15.68,15.67,15.67,236400.0,10.5782,10.5782,10.5714,10.5714,236400.0
2006-07-05 12:25:00,15.67,15.67,15.65,15.66,575700.0,10.5714,10.5714,10.558,10.5647,575700.0
2006-07-05 12:30:00,15.66,15.66,15.63,15.63,568800.0,10.5647,10.5647,10.5445,10.5445,568800.0
2006-07-05 12:35:00,15.63,15.64,15.63,15.64,548700.0,10.5445,10.5512,10.5445,10.5512,548700.0
2006-07-05 12:40:00,15.64,15.64,15.61,15.61,653400.0,10.5512,10.5512,10.531,10.531,653400.0
2006-07-05 12:45:00,15.61,15.62,15.61,15.62,341400.0,10.531,10.5377,10.531,10.5377,341400.0
2006-07-05 12:50:00,15.62,15.62,15.61,15.62,385500.0,10.5377,10.5377,10.531,10.5377,385500.0
2006-07-05 12:55:00,15.62,15.62,15.59,15.61,531000.0,10.5377,10.5377,10.5175,10.531,531000.0
2006-07-05 13:00:00,15.6,15.61,15.6,15.61,108000.0,10.5242,10.531,10.5242,10.531,108000.0
2006-07-05 13:05:00,15.6,15.6,15.59,15.6,170400.0,10.5242,10.5242,10.5175,10.5242,170400.0
2006-07-05 13:10:00,15.6,15.62,15.6,15.62,180000.0,10.5242,10.5377,10.5242,10.5377,180000.0
2006-07-05 13:15:00,15.62,15.64,15.61,15.64,328500.0,10.5377,10.5512,10.531,10.5512,328500.0
2006-07-05 13:20:00,15.64,15.64,15.61,15.61,358800.0,10.5512,10.5512,10.531,10.531,358800.0
2006-07-05 13:25:00,15.61,15.63,15.61,15.61,272400.0,10.531,10.5445,10.531,10.531,272400.0
2006-07-05 13:30:00,15.62,15.63,15.61,15.61,135000.0,10.5377,10.5445,10.531,10.531,135000.0
2006-07-05 13:35:00,15.61,15.62,15.61,15.62,239100.0,10.531,10.5377,10.531,10.5377,239100.0
2006-07-05 13:40:00,15.62,15.62,15.61,15.62,538800.0,10.5377,10.5377,10.531,10.5377,538800.0
2006-07-05 13:45:00,15.62,15.63,15.6,15.6,345300.0,10.5377,10.5445,10.5242,10.5242,345300.0
2006-07-05 13:50:00,15.61,15.62,15.6,15.61,282900.0,10.531,10.5377,10.5242,10.531,282900.0
2006-07-05 13:55:00,15.61,15.61,15.59,15.6,288300.0,10.531,10.531,10.5175,10.5242,288300.0
2006-07-05 14:00:00,15.59,15.62,15.59,15.62,231000.0,10.5175,10.5377,10.5175,10.5377,231000.0
2006-07-05 14:05:00,15.61,15.63,15.61,15.63,417900.0,10.531,10.5445,10.531,10.5445,417900.0
2006-07-05 14:10:00,15.63,15.63,15.62,15.63,349200.0,10.5445,10.5445,10.5377,10.5445,349200.0
2006-07-05 14:15:00,15.63,15.63,15.61,15.61,428400.0,10.5445,10.5445,10.531,10.531,428400.0
2006-07-05 14:20:00,15.61,15.63,15.61,15.62,356100.0,10.531,10.5445,10.531,10.5377,356100.0
2006-07-05 14:25:00,15.63,15.63,15.61,15.63,245400.0,10.5445,10.5445,10.531,10.5445,245400.0
2006-07-05 14:30:00,15.63,15.63,15.61,15.62,376200.0,10.5445,10.5445,10.531,10.5377,376200.0
2006-07-05 14:35:00,15.62,15.65,15.61,15.64,513000.0,10.5377,10.558,10.531,10.5512,513000.0
2006-07-05 14:40:00,15.63,15.65,15.63,15.64,270600.0,10.5445,10.558,10.5445,10.5512,270600.0
2006-07-05 14:45:00,15.64,15.64,15.62,15.63,309900.0,10.5512,10.5512,10.5377,10.5445,309900.0
2006-07-05 14:50:00,15.63,15.64,15.62,15.64,265200.0,10.5445,10.5512,10.5377,10.5512,265200.0
2006-07-05 14:55:00,15.64,15.67,15.64,15.66,650100.0,10.5512,10.5714,10.5512,10.5647,650100.0
2006-07-05 15:00:00,15.66,15.66,15.63,15.65,487500.0,10.5647,10.5647,10.5445,10.558,487500.0
2006-07-05 15:05:00,15.64,15.65,15.63,15.63,388500.0,10.5512,10.558,10.5445,10.5445,388500.0
2006-07-05 15:10:00,15.63,15.64,15.61,15.63,460800.0,10.5445,10.5512,10.531,10.5445,460800.0
2006-07-05 15:15:00,15.63,15.64,15.62,15.63,459000.0,10.5445,10.5512,10.5377,10.5445,459000.0
2006-07-05 15:20:00,15.63,15.63,15.62,15.63,427800.0,10.5445,10.5445,10.5377,10.5445,427800.0
2006-07-05 15:25:00,15.62,15.64,15.62,15.63,405000.0,10.5377,10.5512,10.5377,10.5445,405000.0
2006-07-05 15:30:00,15.63,15.63,15.61,15.62,494400.0,10.5445,10.5445,10.531,10.5377,494400.0
2006-07-05 15:35:00,15.62,15.64,15.61,15.64,583800.0,10.5377,10.5512,10.531,10.5512,583800.0
2006-07-05 15:40:00,15.64,15.64,15.6,15.61,815100.0,10.5512,10.5512,10.5242,10.531,815100.0
2006-07-05 15:45:00,15.61,15.66,15.61,15.66,623400.0,10.531,10.5647,10.531,10.5647,623400.0
2006-07-05 15:50:00,15.66,15.68,15.65,15.68,787500.0,10.5647,10.5782,10.558,10.5782,787500.0
2006-07-05 15:55:00,15.68,15.69,15.66,15.66,1189500.0,10.5782,10.5849,10.5647,10.5647,1189500.0
2006-07-06 09:30:00,15.61,15.65,15.61,15.64,788100.0,10.531,10.558,10.531,10.5512,788100.0
2006-07-06 09:35:00,15.65,15.65,15.61,15.63,378300.0,10.558,10.558,10.531,10.5445,378300.0
2006-07-06 09:40:00,15.63,15.63,15.56,15.57,411300.0,10.5445,10.5445,10.4972,10.504,411300.0
2006-07-06 09:45:00,15.58,15.59,15.57,15.57,402300.0,10.5107,10.5175,10.504,10.504,402300.0
2006-07-06 09:50:00,15.58,15.62,15.57,15.62,704700.0,10.5107,10.5377,10.504,10.5377,704700.0
2006-07-06 09:55:00,15.62,15.62,15.59,15.6,488700.0,10.5377,10.5377,10.5175,10.5242,488700.0
2006-07-06 10:00:00,15.6,15.63,15.58,15.61,695100.0,10.5242,10.5445,10.5107,10.531,695100.0
2006-07-06 10:05:00,15.61,15.62,15.58,15.6,387000.0,10.531,10.5377,10.5107,10.5242,387000.0
2006-07-06 10:10:00,15.6,15.61,15.57,15.6,882300.0,10.5242,10.531,10.504,10.5242,882300.0
2006-07-06 10:15:00,15.6,15.6,15.57,15.59,813000.0,10.5242,10.5242,10.504,10.5175,813000.0
2006-07-06 10:20:00,15.59,15.62,15.58,15.62,558600.0,10.5175,10.5377,10.5107,10.5377,558600.0
2006-07-06 10:25:00,15.62,15.67,15.61,15.67,462300.0,10.5377,10.5714,10.531,10.5714,462300.0
2006-07-06 10:30:00,15.68,15.69,15.66,15.67,871800.0,10.5782,10.5849,10.5647,10.5714,871800.0
2006-07-06 10:35:00,15.67,15.68,15.65,15.68,713400.0,10.5714,10.5782,10.558,10.5782,713400.0
2006-07-06 10:40:00,15.68,15.71,15.68,15.69,348000.0,10.5782,10.5984,10.5782,10.5849,348000.0
2006-07-06 10:45:00,15.7,15.71,15.7,15.7,417000.0,10.5917,10.5984,10.5917,10.5917,417000.0
2006-07-06 10:50:00,15.7,15.7,15.62,15.62,834300.0,10.5917,10.5917,10.5377,10.5377,834300.0
2006-07-06 10:55:00,15.62,15.63,15.59,15.61,864900.0,10.5377,10.5445,10.5175,10.531,864900.0
2006-07-06 11:00:00,15.61,15.62,15.6,15.62,530700.0,10.531,10.5377,10.5242,10.5377,530700.0
2006-07-06 11:05:00,15.62,15.64,15.61,15.63,219900.0,10.5377,10.5512,10.531,10.5445,219900.0
2006-07-06 11:10:00,15.63,15.66,15.63,15.66,249900.0,10.5445,10.5647,10.5445,10.5647,249900.0
2006-07-06 11:15:00,15.65,15.66,15.64,15.64,333000.0,10.558,10.5647,10.5512,10.5512,333000.0
2006-07-06 11:20:00,15.64,15.65,15.64,15.64,168000.0,10.5512,10.558,10.5512,10.5512,168000.0
2006-07-06 11:25:00,15.64,15.66,15.64,15.66,233700.0,10.5512,10.5647,10.5512,10.5647,233700.0
2006-07-06 11:30:00,15.65,15.66,15.64,15.64,136200.0,10.558,10.5647,10.5512,10.5512,136200.0
2006-07-06 11:35:00,15.64,15.65,15.64,15.64,59100.0,10.5512,10.558,10.5512,10.5512,59100.0
2006-07-06 11:40:00,15.64,15.65,15.64,15.65,93300.0,10.5512,10.558,10.5512,10.558,93300.0
2006-07-06 11:45:00,15.65,15.65,15.65,15.65,62100.0,10.558,10.558,10.558,10.558,62100.0
2006-07-06 11:50:00,15.65,15.65,15.64,15.64,152400.0,10.558,10.558,10.5512,10.5512,152400.0
2006-07-06 11:55:00,15.64,15.65,15.63,15.63,381900.0,10.5512,10.558,10.5445,10.5445,381900.0
2006-07-06 12:00:00,15.63,15.63,15.62,15.62,152700.0,10.5445,10.5445,10.5377,10.5377,152700.0
2006-07-06 12:05:00,15.62,15.64,15.62,15.63,168000.0,10.5377,10.5512,10.5377,10.5445,168000.0
2006-07-06 12:10:00,15.63,15.65,15.63,15.63,189900.0,10.5445,10.558,10.5445,10.5445,189900.0
2006-07-06 12:15:00,15.63,15.63,15.61,15.62,64800.0,10.5445,10.5445,10.531,10.5377,64800.0
2006-07-06 12:20:00,15.62,15.62,15.6,15.61,193500.0,10.5377,10.5377,10.5242,10.531,193500.0
2006-07-06 12:25:00,15.61,15.61,15.6,15.61,301200.0,10.531,10.531,10.5242,10.531,301200.0
2006-07-06 12:30:00,15.61,15.62,15.61,15.62,70500.0,10.531,10.5377,10.531,10.5377,70500.0
2006-07-06 12:35:00,15.62,15.65,15.62,15.64,125700.0,10.5377,10.558,10.5377,10.5512,125700.0
2006-07-06 12:40:00,15.64,15.64,15.62,15.62,72600.0,10.5512,10.5512,10.5377,10.5377,72600.0
2006-07-06 12:45:00,15.62,15.62,15.6,15.6,119100.0,10.5377,10.5377,10.5242,10.5242,119100.0
2006-07-06 12:50:00,15.6,15.61,15.6,15.6,289800.0,10.5242,10.531,10.5242,10.5242,289800.0
2006-07-06 12:55:00,15.6,15.61,15.58,15.58,279900.0,10.5242,10.531,10.5107,10.5107,279900.0
2006-07-06 13:00:00,15.58,15.61,15.58,15.61,252000.0,10.5107,10.531,10.5107,10.531,252000.0
2006-07-06 13:05:00,15.61,15.62,15.61,15.62,218400.0,10.531,10.5377,10.531,10.5377,218400.0
2006-07-06 13:10:00,15.61,15.62,15.61,15.61,168900.0,10.531,10.5377,10.531,10.531,168900.0
2006-07-06 13:15:00,15.61,15.61,15.6,15.61,75900.0,10.531,10.531,10.5242,10.531,75900.0
2006-07-06 13:20:00,15.6,15.61,15.6,15.61,46800.0,10.5242,10.531,10.5242,10.531,46800.0
2006-07-06 13:25:00,15.61,15.61,15.6,15.6,110100.0,10.531,10.531,10.5242,10.5242,110100.0
2006-07-06 13:30:00,15.6,15.62,15.6,15.62,96600.0,10.5242,10.5377,10.5242,10.5377,96600.0
2006-07-06 13:35:00,15.61,15.61,15.6,15.6,145500.0,10.531,10.531,10.5242,10.5242,145500.0
2006-07-06 13:40:00,15.61,15.63,15.6,15.61,213900.0,10.531,10.5445,10.5242,10.531,213900.0
2006-07-06 13:45:00,15.61,15.62,15.6,15.6,327900.0,10.531,10.5377,10.5242,10.5242,327900.0
2006-07-06 13:50:00,15.6,15.6,15.58,15.59,269700.0,10.5242,10.5242,10.5107,10.5175,269700.0
2006-07-06 13:55:00,15.59,15.59,15.58,15.58,198900.0,10.5175,10.5175,10.5107,10.5107,198900.0
2006-07-06 14:00:00,15.58,15.6,15.57,15.6,139800.0,10.5107,10.5242,10.504,10.5242,139800.0
2006-07-06 14:05:00,15.6,15.6,15.58,15.58,385800.0,10.5242,10.5242,10.5107,10.5107,385800.0
2006-07-06 14:10:00,15.58,15.59,15.58,15.58,178200.0,10.5107,10.5175,10.5107,10.5107,178200.0
2006-07-06 14:15:00,15.58,15.59,15.58,15.58,193800.0,10.5107,10.5175,10.5107,10.5107,193800.0
2006-07-06 14:20:00,15.58,15.59,15.57,15.58,302700.0,10.5107,10.5175,10.504,10.5107,302700.0
2006-07-06 14:25:00,15.58,15.59,15.57,15.57,176700.0,10.5107,10.5175,10.504,10.504,176700.0
2006-07-06 14:30:00,15.57,15.57,15.54,15.54,468000.0,10.504,10.504,10.4837,10.4837,468000.0
2006-07-06 14:35:00,15.55,15.55,15.52,15.52,513300.0,10.4905,10.4905,10.4703,10.4703,513300.0
2006-07-06 14:40:00,15.52,15.52,15.5,15.51,563700.0,10.4703,10.4703,10.4568,10.4635,563700.0
2006-07-06 14:45:00,15.51,15.52,15.51,15.52,312600.0,10.4635,10.4703,10.4635,10.4703,312600.0
2006-07-06 14:50:00,15.52,15.53,15.52,15.53,94500.0,10.4703,10.477,10.4703,10.477,94500.0
2006-07-06 14:55:00,15.53,15.54,15.52,15.52,266400.0,10.477,10.4837,10.4703,10.4703,266400.0
2006-07-06 15:00:00,15.52,15.55,15.52,15.54,561600.0,10.4703,10.4905,10.4703,10.4837,561600.0
2006-07-06 15:05:00,15.55,15.58,15.54,15.57,438000.0,10.4905,10.5107,10.4837,10.504,438000.0
2006-07-06 15:10:00,15.57,15.6,15.56,15.59,565800.0,10.504,10.5242,10.4972,10.5175,565800.0
2006-07-06 15:15:00,15.59,15.6,15.58,15.58,314100.0,10.5175,10.5242,10.5107,10.5107,314100.0
2006-07-06 15:20:00,15.58,15.59,15.57,15.59,419700.0,10.5107,10.5175,10.504,10.5175,419700.0
2006-07-06 15:25:00,15.59,15.59,15.55,15.56,303600.0,10.5175,10.5175,10.4905,10.4972,303600.0
2006-07-06 15:30:00,15.56,15.56,15.54,15.54,399900.0,10.4972,10.4972,10.4837,10.4837,399900.0
2006-07-06 15:35:00,15.54,15.57,15.54,15.56,412500.0,10.4837,10.504,10.4837,10.4972,412500.0
2006-07-06 15:40:00,15.57,15.58,15.56,15.56,529500.0,10.504,10.5107,10.4972,10.4972,529500.0
2006-07-06 15:45:00,15.56,15.57,15.55,15.56,737700.0,10.4972,10.504,10.4905,10.4972,737700.0
2006-07-06 15:50:00,15.55,15.58,15.55,15.57,434100.0,10.4905,10.5107,10.4905,10.504,434100.0
2006-07-06 15:55:00,15.57,15.58,15.56,15.56,564900.0,10.504,10.5107,10.4972,10.4972,564900.0
2006-07-07 09:30:00,15.49,15.53,15.47,15.51,1300800.0,10.45,10.477,10.4365,10.4635,1300800.0
2006-07-07 09:35:00,15.51,15.51,15.43,15.46,774600.0,10.4635,10.4635,10.4095,10.4298,774600.0
2006-07-07 09:40:00,15.45,15.46,15.43,15.45,562800.0,10.423,10.4298,10.4095,10.423,562800.0
2006-07-07 09:45:00,15.44,15.46,15.43,15.44,471300.0,10.4163,10.4298,10.4095,10.4163,471300.0
2006-07-07 09:50:00,15.44,15.46,15.41,15.42,477600.0,10.4163,10.4298,10.396,10.4028,477600.0
2006-07-07 09:55:00,15.41,15.45,15.4,15.43,817200.0,10.396,10.423,10.3893,10.4095,817200.0
2006-07-07 10:00:00,15.43,15.43,15.4,15.41,445500.0,10.4095,10.4095,10.3893,10.396,445500.0
2006-07-07 10:05:00,15.41,15.42,15.39,15.41,495300.0,10.396,10.4028,10.3826,10.396,495300.0
2006-07-07 10:10:00,15.41,15.43,15.4,15.41,375000.0,10.396,10.4095,10.3893,10.396,375000.0
2006-07-07 10:15:00,15.41,15.41,15.39,15.39,469800.0,10.396,10.396,10.3826,10.3826,469800.0
2006-07-07 10:20:00,15.39,15.43,15.39,15.4,510600.0,10.3826,10.4095,10.3826,10.3893,510600.0
2006-07-07 10:25:00,15.4,15.41,15.38,15.38,323100.0,10.3893,10.396,10.3758,10.3758,323100.0
2006-07-07 10:30:00,15.38,15.4,15.37,15.38,427800.0,10.3758,10.3893,10.3691,10.3758,427800.0
2006-07-07 10:35:00,15.38,15.38,15.35,15.36,623700.0,10.3758,10.3758,10.3556,10.3623,623700.0
2006-07-07 10:40:00,15.36,15.38,15.35,15.38,518400.0,10.3623,10.3758,10.3556,10.3758,518400.0
2006-07-07 10:45:00,15.37,15.39,15.37,15.37,359700.0,10.3691,10.3826,10.3691,10.3691,359700.0
2006-07-07 10:50:00,15.37,15.38,15.36,15.37,341400.0,10.3691,10.3758,10.3623,10.3691,341400.0
2006-07-07 10:55:00,15.37,15.37,15.36,15.37,376800.0,10.3691,10.3691,10.3623,10.3691,376800.0
2006-07-07 11:00:00,15.37,15.38,15.37,15.37,374400.0,10.3691,10.3758,10.3691,10.3691,374400.0
2006-07-07 11:05:00,15.37,15.39,15.36,15.38,241800.0,10.3691,10.3826,10.3623,10.3758,241800.0
2006-07-07 11:10:00,15.38,15.39,15.37,15.39,123900.0,10.3758,10.3826,10.3691,10.3826,123900.0
2006-07-07 11:15:00,15.39,15.41,15.39,15.4,432300.0,10.3826,10.396,10.3826,10.3893,432300.0
2006-07-07 11:20:00,15.4,15.43,15.4,15.42,520500.0,10.3893,10.4095,10.3893,10.4028,520500.0
2006-07-07 11:25:00,15.43,15.44,15.42,15.44,271200.0,10.4095,10.4163,10.4028,10.4163,271200.0
2006-07-07 11:30:00,15.43,15.46,15.42,15.46,378900.0,10.4095,10.4298,10.4028,10.4298,378900.0
2006-07-07 11:35:00,15.46,15.48,15.46,15.46,245400.0,10.4298,10.4433,10.4298,10.4298,245400.0
2006-07-07 11:40:00,15.46,15.5,15.46,15.47,459600.0,10.4298,10.4568,10.4298,10.4365,459600.0
2006-07-07 11:45:00,15.47,15.47,15.43,15.45,383400.0,10.4365,10.4365,10.4095,10.423,383400.0
2006-07-07 11:50:00,15.45,15.49,15.45,15.47,216000.0,10.423,10.45,10.423,10.4365,216000.0
2006-07-07 11:55:00,15.48,15.48,15.45,15.47,170700.0,10.4433,10.4433,10.423,10.4365,170700.0
2006-07-07 12:00:00,15.47,15.49,15.47,15.48,236400.0,10.4365,10.45,10.4365,10.4433,236400.0
2006-07-07 12:05:00,15.48,15.48,15.47,15.48,152700.0,10.4433,10.4433,10.4365,10.4433,152700.0
2006-07-07 12:10:00,15.48,15.49,15.47,15.47,267600.0,10.4433,10.45,10.4365,10.4365,267600.0
2006-07-07 12:15:00,15.47,15.48,15.47,15.48,107100.0,10.4365,10.4433,10.4365,10.4433,107100.0
2006-07-07 12:20:00,15.48,15.51,15.48,15.5,155100.0,10.4433,10.4635,10.4433,10.4568,155100.0
2006-07-07 12:25:00,15.5,15.54,15.5,15.54,258900.0,10.4568,10.4837,10.4568,10.4837,258900.0
2006-07-07 12:30:00,15.53,15.54,15.53,15.53,159600.0,10.477,10.4837,10.477,10.477,159600.0
2006-07-07 12:35:00,15.53,15.54,15.52,15.53,257100.0,10.477,10.4837,10.4703,10.477,257100.0
2006-07-07 12:40:00,15.53,15.53,15.51,15.52,160800.0,10.477,10.477,10.4635,10.4703,160800.0
2006-07-07 12:45:00,15.52,15.52,15.51,15.51,69600.0,10.4703,10.4703,10.4635,10.4635,69600.0
2006-07-07 12:50:00,15.51,15.52,15.5,15.5,67500.0,10.4635,10.4703,10.4568,10.4568,67500.0
2006-07-07 12:55:00,15.49,15.5,15.44,15.46,222600.0,10.45,10.4568,10.4163,10.4298,222600.0
2006-07-07 13:00:00,15.46,15.47,15.41,15.41,408300.0,10.4298,10.4365,10.396,10.396,408300.0
2006-07-07 13:05:00,15.41,15.43,15.4,15.41,348300.0,10.396,10.4095,10.3893,10.396,348300.0
2006-07-07 13:10:00,15.41,15.42,15.39,15.41,478800.0,10.396,10.4028,10.3826,10.396,478800.0
2006-07-07 13:15:00,15.41,15.42,15.39,15.4,327000.0,10.396,10.4028,10.3826,10.3893,327000.0
2006-07-07 13:20:00,15.4,15.42,15.4,15.41,149100.0,10.3893,10.4028,10.3893,10.396,149100.0
2006-07-07 13:25:00,15.41,15.43,15.41,15.43,178800.0,10.396,10.4095,10.396,10.4095,178800.0
2006-07-07 13:30:00,15.43,15.44,15.42,15.44,223500.0,10.4095,10.4163,10.4028,10.4163,223500.0
2006-07-07 13:35:00,15.44,15.47,15.44,15.44,222900.0,10.4163,10.4365,10.4163,10.4163,222900.0
2006-07-07 13:40:00,15.44,15.44,15.43,15.43,140700.0,10.4163,10.4163,10.4095,10.4095,140700.0
2006-07-07 13:45:00,15.43,15.44,15.42,15.42,206100.0,10.4095,10.4163,10.4028,10.4028,206100.0
2006-07-07 13:50:00,15.42,15.46,15.42,15.45,427500.0,10.4028,10.4298,10.4028,10.423,427500.0
2006-07-07 13:55:00,15.45,15.45,15.44,15.45,87600.0,10.423,10.423,10.4163,10.423,87600.0
2006-07-07 14:00:00,15.45,15.47,15.45,15.46,174900.0,10.423,10.4365,10.423,10.4298,174900.0
2006-07-07 14:05:00,15.46,15.47,15.44,15.45,99000.0,10.4298,10.4365,10.4163,10.423,99000.0
2006-07-07 14:10:00,15.45,15.45,15.43,15.44,168600.0,10.423,10.423,10.4095,10.4163,168600.0
2006-07-07 14:15:00,15.44,15.45,15.42,15.42,181200.0,10.4163,10.423,10.4028,10.4028,181200.0
2006-07-07 14:20:00,15.42,15.43,15.42,15.42,159900.0,10.4028,10.4095,10.4028,10.4028,159900.0
2006-07-07 14:25:00,15.42,15.43,15.42,15.43,196200.0,10.4028,10.4095,10.4028,10.4095,196200.0
2006-07-07 14:30:00,15.43,15.43,15.4,15.4,223200.0,10.4095,10.4095,10.3893,10.3893,223200.0
2006-07-07 14:35:00,15.4,15.41,15.39,15.39,347400.0,10.3893,10.396,10.3826,10.3826,347400.0
2006-07-07 14:40:00,15.39,15.39,15.36,15.36,585600.0,10.3826,10.3826,10.3623,10.3623,585600.0
2006-07-07 14:45:00,15.36,15.38,15.35,15.36,438000.0,10.3623,10.3758,10.3556,10.3623,438000.0
2006-07-07 14:50:00,15.37,15.37,15.35,15.36,270300.0,10.3691,10.3691,10.3556,10.3623,270300.0
2006-07-07 14:55:00,15.36,15.36,15.33,15.34,666900.0,10.3623,10.3623,10.3421,10.3488,666900.0
2006-07-07 15:00:00,15.35,15.35,15.32,15.33,888300.0,10.3556,10.3556,10.3353,10.3421,888300.0
2006-07-07 15:05:00,15.33,15.33,15.32,15.33,370800.0,10.3421,10.3421,10.3353,10.3421,370800.0
2006-07-07 15:10:00,15.33,15.33,15.3,15.32,597600.0,10.3421,10.3421,10.3218,10.3353,597600.0
2006-07-07 15:15:00,15.32,15.33,15.31,15.32,437100.0,10.3353,10.3421,10.3286,10.3353,437100.0
2006-07-07 15:20:00,15.32,15.32,15.31,15.31,357900.0,10.3353,10.3353,10.3286,10.3286,357900.0
2006-07-07 15:25:00,15.31,15.31,15.3,15.3,532500.0,10.3286,10.3286,10.3218,10.3218,532500.0
2006-07-07 15:30:00,15.3,15.32,15.3,15.31,505800.0,10.3218,10.3353,10.3218,10.3286,505800.0
2006-07-07 15:35:00,15.31,15.32,15.29,15.32,661800.0,10.3286,10.3353,10.3151,10.3353,661800.0
2006-07-07 15:40:00,15.32,15.34,15.32,15.33,883500.0,10.3353,10.3488,10.3353,10.3421,883500.0
2006-07-07 15:45:00,15.33,15.36,15.33,15.35,676200.0,10.3421,10.3623,10.3421,10.3556,676200.0
2006-07-07 15:50:00,15.35,15.37,15.34,15.35,813600.0,10.3556,10.3691,10.3488,10.3556,813600.0
2006-07-07 15:55:00,15.35,15.36,15.33,15.33,871500.0,10.3556,10.3623,10.3421,10.3421,871500.0
2006-07-10 09:30:00,15.42,15.47,15.42,15.46,846900.0,10.4028,10.4365,10.4028,10.4298,846900.0
2006-07-10 09:35:00,15.46,15.51,15.45,15.51,601500.0,10.4298,10.4635,10.423,10.4635,601500.0
2006-07-10 09:40:00,15.51,15.52,15.48,15.49,572700.0,10.4635,10.4703,10.4433,10.45,572700.0
2006-07-10 09:45:00,15.49,15.54,15.49,15.53,440700.0,10.45,10.4837,10.45,10.477,440700.0
2006-07-10 09:50:00,15.53,15.56,15.53,15.53,478200.0,10.477,10.4972,10.477,10.477,478200.0
2006-07-10 09:55:00,15.53,15.55,15.52,15.53,375000.0,10.477,10.4905,10.4703,10.477,375000.0
2006-07-10 10:00:00,15.53,15.56,15.53,15.55,356400.0,10.477,10.4972,10.477,10.4905,356400.0
2006-07-10 10:05:00,15.55,15.58,15.52,15.52,535500.0,10.4905,10.5107,10.4703,10.4703,535500.0
2006-07-10 10:10:00,15.51,15.52,15.47,15.47,252300.0,10.4635,10.4703,10.4365,10.4365,252300.0
2006-07-10 10:15:00,15.48,15.53,15.48,15.52,647700.0,10.4433,10.477,10.4433,10.4703,647700.0
2006-07-10 10:20:00,15.52,15.52,15.49,15.49,224100.0,10.4703,10.4703,10.45,10.45,224100.0
2006-07-10 10:25:00,15.49,15.52,15.49,15.52,358800.0,10.45,10.4703,10.45,10.4703,358800.0
2006-07-10 10:30:00,15.52,15.53,15.52,15.52,238500.0,10.4703,10.477,10.4703,10.4703,238500.0
2006-07-10 10:35:00,15.52,15.52,15.5,15.51,340200.0,10.4703,10.4703,10.4568,10.4635,340200.0
2006-07-10 10:40:00,15.51,15.52,15.49,15.51,315300.0,10.4635,10.4703,10.45,10.4635,315300.0
2006-07-10 10:45:00,15.51,15.51,15.48,15.49,289200.0,10.4635,10.4635,10.4433,10.45,289200.0
2006-07-10 10:50:00,15.5,15.52,15.5,15.5,333000.0,10.4568,10.4703,10.4568,10.4568,333000.0
2006-07-10 10:55:00,15.5,15.51,15.49,15.49,120300.0,10.4568,10.4635,10.45,10.45,120300.0
2006-07-10 11:00:00,15.5,15.5,15.48,15.48,190500.0,10.4568,10.4568,10.4433,10.4433,190500.0
2006-07-10 11:05:00,15.48,15.48,15.46,15.46,210300.0,10.4433,10.4433,10.4298,10.4298,210300.0
2006-07-10 11:10:00,15.46,15.46,15.45,15.45,98400.0,10.4298,10.4298,10.423,10.423,98400.0
2006-07-10 11:15:00,15.45,15.46,15.44,15.46,229500.0,10.423,10.4298,10.4163,10.4298,229500.0
2006-07-10 11:20:00,15.46,15.46,15.45,15.45,126900.0,10.4298,10.4298,10.423,10.423,126900.0
2006-07-10 11:25:00,15.45,15.47,15.45,15.47,115200.0,10.423,10.4365,10.423,10.4365,115200.0
2006-07-10 11:30:00,15.47,15.47,15.46,15.47,97200.0,10.4365,10.4365,10.4298,10.4365,97200.0
2006-07-10 11:35:00,15.47,15.47,15.44,15.45,138300.0,10.4365,10.4365,10.4163,10.423,138300.0
2006-07-10 11:40:00,15.45,15.45,15.43,15.45,240900.0,10.423,10.423,10.4095,10.423,240900.0
2006-07-10 11:45:00,15.45,15.46,15.44,15.45,205800.0,10.423,10.4298,10.4163,10.423,205800.0
2006-07-10 11:50:00,15.45,15.46,15.44,15.45,178200.0,10.423,10.4298,10.4163,10.423,178200.0
2006-07-10 11:55:00,15.44,15.46,15.44,15.44,121200.0,10.4163,10.4298,10.4163,10.4163,121200.0
2006-07-10 12:00:00,15.44,15.44,15.42,15.42,255900.0,10.4163,10.4163,10.4028,10.4028,255900.0
2006-07-10 12:05:00,15.42,15.42,15.39,15.39,270000.0,10.4028,10.4028,10.3826,10.3826,270000.0
2006-07-10 12:10:00,15.39,15.4,15.38,15.39,491100.0,10.3826,10.3893,10.3758,10.3826,491100.0
2006-07-10 12:15:00,15.38,15.41,15.38,15.41,273300.0,10.3758,10.396,10.3758,10.396,273300.0
2006-07-10 12:20:00,15.41,15.42,15.4,15.41,140100.0,10.396,10.4028,10.3893,10.396,140100.0
2006-07-10 12:25:00,15.41,15.42,15.41,15.41,183000.0,10.396,10.4028,10.396,10.396,183000.0
2006-07-10 12:30:00,15.41,15.42,15.41,15.41,97500.0,10.396,10.4028,10.396,10.396,97500.0
2006-07-10 12:35:00,15.41,15.42,15.41,15.42,106500.0,10.396,10.4028,10.396,10.4028,106500.0
2006-07-10 12:40:00,15.42,15.44,15.42,15.44,124800.0,10.4028,10.4163,10.4028,10.4163,124800.0
2006-07-10 12:45:00,15.43,15.44,15.43,15.43,67200.0,10.4095,10.4163,10.4095,10.4095,67200.0
2006-07-10 12:50:00,15.43,15.43,15.42,15.42,102900.0,10.4095,10.4095,10.4028,10.4028,102900.0
2006-07-10 12:55:00,15.42,15.42,15.41,15.41,254700.0,10.4028,10.4028,10.396,10.396,254700.0
2006-07-10 13:00:00,15.41,15.41,15.4,15.4,176700.0,10.396,10.396,10.3893,10.3893,176700.0
2006-07-10 13:05:00,15.41,15.41,15.39,15.39,272700.0,10.396,10.396,10.3826,10.3826,272700.0
2006-07-10 13:10:00,15.39,15.41,15.39,15.41,136800.0,10.3826,10.396,10.3826,10.396,136800.0
2006-07-10 13:15:00,15.42,15.42,15.4,15.4,150600.0,10.4028,10.4028,10.3893,10.3893,150600.0
2006-07-10 13:20:00,15.4,15.41,15.39,15.4,204300.0,10.3893,10.396,10.3826,10.3893,204300.0
2006-07-10 13:25:00,15.4,15.4,15.4,15.4,94500.0,10.3893,10.3893,10.3893,10.3893,94500.0
2006-07-10 13:30:00,15.4,15.41,15.39,15.4,203400.0,10.3893,10.396,10.3826,10.3893,203400.0
2006-07-10 13:35:00,15.4,15.4,15.39,15.4,98700.0,10.3893,10.3893,10.3826,10.3893,98700.0
2006-07-10 13:40:00,15.4,15.41,15.39,15.41,231900.0,10.3893,10.396,10.3826,10.396,231900.0
2006-07-10 13:45:00,15.41,15.45,15.41,15.45,194400.0,10.396,10.423,10.396,10.423,194400.0
2006-07-10 13:50:00,15.45,15.45,15.44,15.44,93900.0,10.423,10.423,10.4163,10.4163,93900.0
2006-07-10 13:55:00,15.44,15.44,15.43,15.43,164400.0,10.4163,10.4163,10.4095,10.4095,164400.0
2006-07-10 14:00:00,15.43,15.43,15.42,15.42,132600.0,10.4095,10.4095,10.4028,10.4028,132600.0
2006-07-10 14:05:00,15.43,15.44,15.42,15.43,475200.0,10.4095,10.4163,10.4028,10.4095,475200.0
2006-07-10 14:10:00,15.43,15.43,15.42,15.42,83100.0,10.4095,10.4095,10.4028,10.4028,83100.0
2006-07-10 14:15:00,15.42,15.42,15.42,15.42,167700.0,10.4028,10.4028,10.4028,10.4028,167700.0
2006-07-10 14:20:00,15.42,15.42,15.39,15.4,407400.0,10.4028,10.4028,10.3826,10.3893,407400.0
2006-07-10 14:25:00,15.4,15.42,15.39,15.39,159300.0,10.3893,10.4028,10.3826,10.3826,159300.0
2006-07-10 14:30:00,15.4,15.4,15.38,15.38,215100.0,10.3893,10.3893,10.3758,10.3758,215100.0
2006-07-10 14:35:00,15.38,15.39,15.37,15.39,193800.0,10.3758,10.3826,10.3691,10.3826,193800.0
2006-07-10 14:40:00,15.39,15.39,15.35,15.35,345900.0,10.3826,10.3826,10.3556,10.3556,345900.0
2006-07-10 14:45:00,15.36,15.36,15.35,15.35,185100.0,10.3623,10.3623,10.3556,10.3556,185100.0
2006-07-10 14:50:00,15.36,15.37,15.35,15.37,171300.0,10.3623,10.3691,10.3556,10.3691,171300.0
2006-07-10 14:55:00,15.37,15.37,15.35,15.37,186300.0,10.3691,10.3691,10.3556,10.3691,186300.0
2006-07-10 15:00:00,15.37,15.38,15.36,15.37,175200.0,10.3691,10.3758,10.3623,10.3691,175200.0
2006-07-10 15:05:00,15.36,15.38,15.36,15.38,214200.0,10.3623,10.3758,10.3623,10.3758,214200.0
2006-07-10 15:10:00,15.38,15.41,15.38,15.4,251400.0,10.3758,10.396,10.3758,10.3893,251400.0
2006-07-10 15:15:00,15.41,15.41,15.4,15.4,251400.0,10.396,10.396,10.3893,10.3893,251400.0
2006-07-10 15:20:00,15.4,15.41,15.4,15.41,248400.0,10.3893,10.396,10.3893,10.396,248400.0
2006-07-10 15:25:00,15.41,15.41,15.4,15.4,132900.0,10.396,10.396,10.3893,10.3893,132900.0
2006-07-10 15:30:00,15.4,15.41,15.39,15.39,306600.0,10.3893,10.396,10.3826,10.3826,306600.0
2006-07-10 15:35:00,15.39,15.41,15.39,15.41,312600.0,10.3826,10.396,10.3826,10.396,312600.0
2006-07-10 15:40:00,15.41,15.42,15.41,15.41,393300.0,10.396,10.4028,10.396,10.396,393300.0
2006-07-10 15:45:00,15.41,15.42,15.41,15.42,420600.0,10.396,10.4028,10.396,10.4028,420600.0
2006-07-10 15:50:00,15.42,15.42,15.4,15.4,365400.0,10.4028,10.4028,10.3893,10.3893,365400.0
2006-07-10 15:55:00,15.4,15.41,15.39,15.4,652200.0,10.3893,10.396,10.3826,10.3893,652200.0
2006-07-11 09:30:00,15.35,15.35,15.31,15.33,815400.0,10.3556,10.3556,10.3286,10.3421,815400.0
2006-07-11 09:35:00,15.34,15.35,15.32,15.33,460800.0,10.3488,10.3556,10.3353,10.3421,460800.0
2006-07-11 09:40:00,15.33,15.34,15.32,15.32,502200.0,10.3421,10.3488,10.3353,10.3353,502200.0
2006-07-11 09:45:00,15.32,15.33,15.31,15.32,394800.0,10.3353,10.3421,10.3286,10.3353,394800.0
2006-07-11 09:50:00,15.31,15.32,15.28,15.28,410100.0,10.3286,10.3353,10.3083,10.3083,410100.0
2006-07-11 09:55:00,15.29,15.3,15.28,15.29,509100.0,10.3151,10.3218,10.3083,10.3151,509100.0
2006-07-11 10:00:00,15.29,15.29,15.28,15.28,279300.0,10.3151,10.3151,10.3083,10.3083,279300.0
2006-07-11 10:05:00,15.28,15.29,15.24,15.24,2623500.0,10.3083,10.3151,10.2814,10.2814,2623500.0
2006-07-11 10:10:00,15.24,15.25,15.2,15.2,1070700.0,10.2814,10.2881,10.2544,10.2544,1070700.0
2006-07-11 10:15:00,15.2,15.22,15.19,15.22,909600.0,10.2544,10.2679,10.2476,10.2679,909600.0
2006-07-11 10:20:00,15.22,15.22,15.2,15.2,533700.0,10.2679,10.2679,10.2544,10.2544,533700.0
2006-07-11 10:25:00,15.2,15.2,15.19,15.19,396900.0,10.2544,10.2544,10.2476,10.2476,396900.0
2006-07-11 10:30:00,15.19,15.19,15.17,15.18,648000.0,10.2476,10.2476,10.2341,10.2409,648000.0
2006-07-11 10:35:00,15.18,15.2,15.17,15.2,606000.0,10.2409,10.2544,10.2341,10.2544,606000.0
2006-07-11 10:40:00,15.21,15.21,15.18,15.19,495600.0,10.2611,10.2611,10.2409,10.2476,495600.0
2006-07-11 10:45:00,15.19,15.22,15.19,15.21,329400.0,10.2476,10.2679,10.2476,10.2611,329400.0
2006-07-11 10:50:00,15.21,15.21,15.19,15.19,325500.0,10.2611,10.2611,10.2476,10.2476,325500.0
2006-07-11 10:55:00,15.19,15.19,15.17,15.18,513900.0,10.2476,10.2476,10.2341,10.2409,513900.0
2006-07-11 11:00:00,15.18,15.18,15.15,15.16,818400.0,10.2409,10.2409,10.2206,10.2274,818400.0
2006-07-11 11:05:00,15.16,15.17,15.14,15.17,880200.0,10.2274,10.2341,10.2139,10.2341,880200.0
2006-07-11 11:10:00,15.17,15.18,15.15,15.16,753300.0,10.2341,10.2409,10.2206,10.2274,753300.0
2006-07-11 11:15:00,15.16,15.2,15.16,15.2,442200.0,10.2274,10.2544,10.2274,10.2544,442200.0
2006-07-11 11:20:00,15.2,15.21,15.18,15.19,394200.0,10.2544,10.2611,10.2409,10.2476,394200.0
2006-07-11 11:25:00,15.19,15.22,15.19,15.21,600600.0,10.2476,10.2679,10.2476,10.2611,600600.0
2006-07-11 11:30:00,15.2,15.21,15.18,15.19,405900.0,10.2544,10.2611,10.2409,10.2476,405900.0
2006-07-11 11:35:00,15.19,15.22,15.18,15.2,420000.0,10.2476,10.2679,10.2409,10.2544,420000.0
2006-07-11 11:40:00,15.2,15.21,15.2,15.21,308100.0,10.2544,10.2611,10.2544,10.2611,308100.0
2006-07-11 11:45:00,15.2,15.22,15.2,15.21,288300.0,10.2544,10.2679,10.2544,10.2611,288300.0
2006-07-11 11:50:00,15.21,15.21,15.19,15.19,156000.0,10.2611,10.2611,10.2476,10.2476,156000.0
2006-07-11 11:55:00,15.19,15.19,15.18,15.18,711300.0,10.2476,10.2476,10.2409,10.2409,711300.0
2006-07-11 12:00:00,15.18,15.19,15.17,15.17,159300.0,10.2409,10.2476,10.2341,10.2341,159300.0
2006-07-11 12:05:00,15.17,15.18,15.16,15.18,328200.0,10.2341,10.2409,10.2274,10.2409,328200.0
2006-07-11 12:10:00,15.17,15.19,15.17,15.19,222000.0,10.2341,10.2476,10.2341,10.2476,222000.0
2006-07-11 12:15:00,15.19,15.21,15.19,15.2,217200.0,10.2476,10.2611,10.2476,10.2544,217200.0
2006-07-11 12:20:00,15.2,15.22,15.2,15.22,251400.0,10.2544,10.2679,10.2544,10.2679,251400.0
2006-07-11 12:25:00,15.22,15.23,15.22,15.22,230400.0,10.2679,10.2746,10.2679,10.2679,230400.0
2006-07-11 12:30:00,15.22,15.22,15.2,15.21,591300.0,10.2679,10.2679,10.2544,10.2611,591300.0
2006-07-11 12:35:00,15.21,15.22,15.21,15.21,140700.0,10.2611,10.2679,10.2611,10.2611,140700.0
2006-07-11 12:40:00,15.21,15.22,15.21,15.22,362700.0,10.2611,10.2679,10.2611,10.2679,362700.0
2006-07-11 12:45:00,15.22,15.22,15.2,15.21,424500.0,10.2679,10.2679,10.2544,10.2611,424500.0
2006-07-11 12:50:00,15.21,15.21,15.19,15.2,330300.0,10.2611,10.2611,10.2476,10.2544,330300.0
2006-07-11 12:55:00,15.2,15.2,15.2,15.2,141900.0,10.2544,10.2544,10.2544,10.2544,141900.0
2006-07-11 13:00:00,15.2,15.2,15.19,15.2,260700.0,10.2544,10.2544,10.2476,10.2544,260700.0
2006-07-11 13:05:00,15.2,15.2,15.19,15.2,321600.0,10.2544,10.2544,10.2476,10.2544,321600.0
2006-07-11 13:10:00,15.2,15.2,15.19,15.19,123900.0,10.2544,10.2544,10.2476,10.2476,123900.0
2006-07-11 13:15:00,15.19,15.2,15.19,15.19,357900.0,10.2476,10.2544,10.2476,10.2476,357900.0
2006-07-11 13:20:00,15.2,15.2,15.18,15.19,277800.0,10.2544,10.2544,10.2409,10.2476,277800.0
2006-07-11 13:25:00,15.2,15.2,15.19,15.2,76200.0,10.2544,10.2544,10.2476,10.2544,76200.0
2006-07-11 13:30:00,15.2,15.2,15.2,15.2,108600.0,10.2544,10.2544,10.2544,10.2544,108600.0
2006-07-11 13:35:00,15.2,15.2,15.19,15.19,214200.0,10.2544,10.2544,10.2476,10.2476,214200.0
2006-07-11 13:40:00,15.19,15.2,15.19,15.2,348000.0,10.2476,10.2544,10.2476,10.2544,348000.0
2006-07-11 13:45:00,15.2,15.2,15.19,15.2,251100.0,10.2544,10.2544,10.2476,10.2544,251100.0
2006-07-11 13:50:00,15.2,15.21,15.2,15.2,352500.0,10.2544,10.2611,10.2544,10.2544,352500.0
2006-07-11 13:55:00,15.2,15.23,15.2,15.22,216900.0,10.2544,10.2746,10.2544,10.2679,216900.0
2006-07-11 14:00:00,15.22,15.23,15.21,15.21,543300.0,10.2679,10.2746,10.2611,10.2611,543300.0
2006-07-11 14:05:00,15.21,15.22,15.2,15.21,372000.0,10.2611,10.2679,10.2544,10.2611,372000.0
2006-07-11 14:10:00,15.21,15.24,15.2,15.22,836400.0,10.2611,10.2814,10.2544,10.2679,836400.0
2006-07-11 14:15:00,15.23,15.24,15.22,15.23,435300.0,10.2746,10.2814,10.2679,10.2746,435300.0
2006-07-11 14:20:00,15.23,15.25,15.23,15.25,522000.0,10.2746,10.2881,10.2746,10.2881,522000.0
2006-07-11 14:25:00,15.25,15.28,15.24,15.26,642600.0,10.2881,10.3083,10.2814,10.2949,642600.0
2006-07-11 14:30:00,15.26,15.26,15.23,15.24,357600.0,10.2949,10.2949,10.2746,10.2814,357600.0
2006-07-11 14:35:00,15.24,15.24,15.22,15.23,570000.0,10.2814,10.2814,10.2679,10.2746,570000.0
2006-07-11 14:40:00,15.23,15.24,15.23,15.23,338100.0,10.2746,10.2814,10.2746,10.2746,338100.0
2006-07-11 14:45:00,15.23,15.24,15.23,15.24,297900.0,10.2746,10.2814,10.2746,10.2814,297900.0
2006-07-11 14:50:00,15.24,15.25,15.24,15.25,158400.0,10.2814,10.2881,10.2814,10.2881,158400.0
2006-07-11 14:55:00,15.24,15.25,15.24,15.24,201000.0,10.2814,10.2881,10.2814,10.2814,201000.0
2006-07-11 15:00:00,15.24,15.25,15.23,15.24,393900.0,10.2814,10.2881,10.2746,10.2814,393900.0
2006-07-11 15:05:00,15.24,15.25,15.24,15.25,210300.0,10.2814,10.2881,10.2814,10.2881,210300.0
2006-07-11 15:10:00,15.25,15.26,15.24,15.26,1277100.0,10.2881,10.2949,10.2814,10.2949,1277100.0
2006-07-11 15:15:00,15.26,15.28,15.26,15.27,482700.0,10.2949,10.3083,10.2949,10.3016,482700.0
2006-07-11 15:20:00,15.27,15.33,15.27,15.33,795300.0,10.3016,10.3421,10.3016,10.3421,795300.0
2006-07-11 15:25:00,15.33,15.36,15.33,15.35,779100.0,10.3421,10.3623,10.3421,10.3556,779100.0
2006-07-11 15:30:00,15.35,15.36,15.34,15.34,694800.0,10.3556,10.3623,10.3488,10.3488,694800.0
2006-07-11 15:35:00,15.34,15.38,15.34,15.37,748800.0,10.3488,10.3758,10.3488,10.3691,748800.0
2006-07-11 15:40:00,15.37,15.38,15.35,15.38,718800.0,10.3691,10.3758,10.3556,10.3758,718800.0
2006-07-11 15:45:00,15.38,15.4,15.38,15.4,886800.0,10.3758,10.3893,10.3758,10.3893,886800.0
2006-07-11 15:50:00,15.4,15.4,15.38,15.39,1039800.0,10.3893,10.3893,10.3758,10.3826,1039800.0
2006-07-11 15:55:00,15.39,15.4,15.37,15.37,954900.0,10.3826,10.3893,10.3691,10.3691,954900.0
2006-07-12 09:30:00,15.4,15.42,15.35,15.37,630600.0,10.3893,10.4028,10.3556,10.3691,630600.0
2006-07-12 09:35:00,15.36,15.38,15.32,15.32,476100.0,10.3623,10.3758,10.3353,10.3353,476100.0
2006-07-12 09:40:00,15.32,15.32,15.26,15.3,1249500.0,10.3353,10.3353,10.2949,10.3218,1249500.0
2006-07-12 09:45:00,15.3,15.31,15.29,15.3,723300.0,10.3218,10.3286,10.3151,10.3218,723300.0
2006-07-12 09:50:00,15.3,15.31,15.29,15.31,243900.0,10.3218,10.3286,10.3151,10.3286,243900.0
2006-07-12 09:55:00,15.31,15.32,15.28,15.29,248100.0,10.3286,10.3353,10.3083,10.3151,248100.0
2006-07-12 10:00:00,15.29,15.29,15.25,15.26,496800.0,10.3151,10.3151,10.2881,10.2949,496800.0
2006-07-12 10:05:00,15.26,15.28,15.25,15.27,424800.0,10.2949,10.3083,10.2881,10.3016,424800.0
2006-07-12 10:10:00,15.27,15.28,15.25,15.26,337200.0,10.3016,10.3083,10.2881,10.2949,337200.0
2006-07-12 10:15:00,15.25,15.26,15.23,15.26,501300.0,10.2881,10.2949,10.2746,10.2949,501300.0
2006-07-12 10:20:00,15.26,15.28,15.25,15.27,300000.0,10.2949,10.3083,10.2881,10.3016,300000.0
2006-07-12 10:25:00,15.27,15.28,15.25,15.26,328200.0,10.3016,10.3083,10.2881,10.2949,328200.0
2006-07-12 10:30:00,15.26,15.26,15.2,15.2,623400.0,10.2949,10.2949,10.2544,10.2544,623400.0
2006-07-12 10:35:00,15.2,15.22,15.2,15.2,897900.0,10.2544,10.2679,10.2544,10.2544,897900.0
2006-07-12 10:40:00,15.2,15.21,15.19,15.2,654300.0,10.2544,10.2611,10.2476,10.2544,654300.0
2006-07-12 10:45:00,15.2,15.2,15.18,15.19,534900.0,10.2544,10.2544,10.2409,10.2476,534900.0
2006-07-12 10:50:00,15.18,15.19,15.17,15.17,1026300.0,10.2409,10.2476,10.2341,10.2341,1026300.0
2006-07-12 10:55:00,15.17,15.22,15.16,15.21,774000.0,10.2341,10.2679,10.2274,10.2611,774000.0
2006-07-12 11:00:00,15.21,15.22,15.19,15.21,270300.0,10.2611,10.2679,10.2476,10.2611,270300.0
2006-07-12 11:05:00,15.21,15.22,15.2,15.21,343500.0,10.2611,10.2679,10.2544,10.2611,343500.0
2006-07-12 11:10:00,15.21,15.21,15.17,15.18,456900.0,10.2611,10.2611,10.2341,10.2409,456900.0
2006-07-12 11:15:00,15.18,15.19,15.17,15.18,367800.0,10.2409,10.2476,10.2341,10.2409,367800.0
2006-07-12 11:20:00,15.18,15.19,15.16,15.16,482700.0,10.2409,10.2476,10.2274,10.2274,482700.0
2006-07-12 11:25:00,15.16,15.24,15.16,15.18,353700.0,10.2274,10.2814,10.2274,10.2409,353700.0
2006-07-12 11:30:00,15.17,15.19,15.17,15.17,587100.0,10.2341,10.2476,10.2341,10.2341,587100.0
2006-07-12 11:35:00,15.17,15.18,15.15,15.15,504300.0,10.2341,10.2409,10.2206,10.2206,504300.0
2006-07-12 11:40:00,15.15,15.15,15.14,15.14,470700.0,10.2206,10.2206,10.2139,10.2139,470700.0
2006-07-12 11:45:00,15.14,15.14,15.12,15.12,422100.0,10.2139,10.2139,10.2004,10.2004,422100.0
2006-07-12 11:50:00,15.12,15.16,15.11,15.16,280500.0,10.2004,10.2274,10.1937,10.2274,280500.0
2006-07-12 11:55:00,15.16,15.23,15.16,15.22,552900.0,10.2274,10.2746,10.2274,10.2679,552900.0
2006-07-12 12:00:00,15.21,15.23,15.21,15.22,204600.0,10.2611,10.2746,10.2611,10.2679,204600.0
2006-07-12 12:05:00,15.22,15.23,15.22,15.22,98100.0,10.2679,10.2746,10.2679,10.2679,98100.0
2006-07-12 12:10:00,15.22,15.22,15.19,15.2,136800.0,10.2679,10.2679,10.2476,10.2544,136800.0
2006-07-12 12:15:00,15.2,15.2,15.17,15.17,166500.0,10.2544,10.2544,10.2341,10.2341,166500.0
2006-07-12 12:20:00,15.17,15.18,15.16,15.18,385800.0,10.2341,10.2409,10.2274,10.2409,385800.0
2006-07-12 12:25:00,15.17,15.18,15.16,15.17,196500.0,10.2341,10.2409,10.2274,10.2341,196500.0
2006-07-12 12:30:00,15.17,15.18,15.16,15.18,131400.0,10.2341,10.2409,10.2274,10.2409,131400.0
2006-07-12 12:35:00,15.18,15.21,15.18,15.19,226200.0,10.2409,10.2611,10.2409,10.2476,226200.0
2006-07-12 12:40:00,15.2,15.2,15.19,15.19,85500.0,10.2544,10.2544,10.2476,10.2476,85500.0
2006-07-12 12:45:00,15.19,15.19,15.17,15.18,213900.0,10.2476,10.2476,10.2341,10.2409,213900.0
2006-07-12 12:50:00,15.17,15.18,15.17,15.18,117900.0,10.2341,10.2409,10.2341,10.2409,117900.0
2006-07-12 12:55:00,15.19,15.19,15.17,15.18,92400.0,10.2476,10.2476,10.2341,10.2409,92400.0
2006-07-12 13:00:00,15.18,15.18,15.15,15.15,253200.0,10.2409,10.2409,10.2206,10.2206,253200.0
2006-07-12 13:05:00,15.15,15.15,15.12,15.13,357300.0,10.2206,10.2206,10.2004,10.2071,357300.0
2006-07-12 13:10:00,15.13,15.13,15.12,15.12,278400.0,10.2071,10.2071,10.2004,10.2004,278400.0
2006-07-12 13:15:00,15.12,15.13,15.12,15.13,453300.0,10.2004,10.2071,10.2004,10.2071,453300.0
2006-07-12 13:20:00,15.13,15.13,15.11,15.12,427800.0,10.2071,10.2071,10.1937,10.2004,427800.0
2006-07-12 13:25:00,15.12,15.13,15.1,15.11,466200.0,10.2004,10.2071,10.1869,10.1937,466200.0
2006-07-12 13:30:00,15.11,15.12,15.11,15.12,240300.0,10.1937,10.2004,10.1937,10.2004,240300.0
2006-07-12 13:35:00,15.12,15.13,15.12,15.13,197400.0,10.2004,10.2071,10.2004,10.2071,197400.0
2006-07-12 13:40:00,15.13,15.13,15.12,15.12,198900.0,10.2071,10.2071,10.2004,10.2004,198900.0
2006-07-12 13:45:00,15.12,15.13,15.1,15.11,296400.0,10.2004,10.2071,10.1869,10.1937,296400.0
2006-07-12 13:50:00,15.11,15.11,15.1,15.1,287100.0,10.1937,10.1937,10.1869,10.1869,287100.0
2006-07-12 13:55:00,15.1,15.12,15.1,15.12,192000.0,10.1869,10.2004,10.1869,10.2004,192000.0
2006-07-12 14:00:00,15.11,15.13,15.11,15.12,196200.0,10.1937,10.2071,10.1937,10.2004,196200.0
2006-07-12 14:05:00,15.12,15.13,15.11,15.12,238500.0,10.2004,10.2071,10.1937,10.2004,238500.0
2006-07-12 14:10:00,15.13,15.13,15.1,15.11,321600.0,10.2071,10.2071,10.1869,10.1937,321600.0
2006-07-12 14:15:00,15.12,15.15,15.11,15.14,200400.0,10.2004,10.2206,10.1937,10.2139,200400.0
2006-07-12 14:20:00,15.13,15.14,15.13,15.14,136500.0,10.2071,10.2139,10.2071,10.2139,136500.0
2006-07-12 14:25:00,15.14,15.14,15.12,15.12,183900.0,10.2139,10.2139,10.2004,10.2004,183900.0
2006-07-12 14:30:00,15.12,15.14,15.11,15.12,186600.0,10.2004,10.2139,10.1937,10.2004,186600.0
2006-07-12 14:35:00,15.12,15.13,15.12,15.13,154500.0,10.2004,10.2071,10.2004,10.2071,154500.0
2006-07-12 14:40:00,15.13,15.14,15.1,15.1,179400.0,10.2071,10.2139,10.1869,10.1869,179400.0
2006-07-12 14:45:00,15.1,15.12,15.1,15.11,304500.0,10.1869,10.2004,10.1869,10.1937,304500.0
2006-07-12 14:50:00,15.11,15.12,15.08,15.08,493800.0,10.1937,10.2004,10.1734,10.1734,493800.0
2006-07-12 14:55:00,15.09,15.09,15.07,15.08,660300.0,10.1802,10.1802,10.1667,10.1734,660300.0
2006-07-12 15:00:00,15.08,15.09,15.07,15.07,737700.0,10.1734,10.1802,10.1667,10.1667,737700.0
2006-07-12 15:05:00,15.07,15.08,15.05,15.05,817800.0,10.1667,10.1734,10.1532,10.1532,817800.0
2006-07-12 15:10:00,15.05,15.08,15.05,15.07,632100.0,10.1532,10.1734,10.1532,10.1667,632100.0
2006-07-12 15:15:00,15.08,15.08,15.05,15.05,767100.0,10.1734,10.1734,10.1532,10.1532,767100.0
2006-07-12 15:20:00,15.05,15.08,15.05,15.07,896400.0,10.1532,10.1734,10.1532,10.1667,896400.0
2006-07-12 15:25:00,15.07,15.09,15.07,15.07,776700.0,10.1667,10.1802,10.1667,10.1667,776700.0
2006-07-12 15:30:00,15.07,15.08,15.07,15.08,600300.0,10.1667,10.1734,10.1667,10.1734,600300.0
2006-07-12 15:35:00,15.08,15.1,15.08,15.1,832500.0,10.1734,10.1869,10.1734,10.1869,832500.0
2006-07-12 15:40:00,15.1,15.1,15.09,15.09,1234200.0,10.1869,10.1869,10.1802,10.1802,1234200.0
2006-07-12 15:45:00,15.09,15.09,15.05,15.05,1720800.0,10.1802,10.1802,10.1532,10.1532,1720800.0
2006-07-12 15:50:00,15.05,15.07,15.04,15.04,1551300.0,10.1532,10.1667,10.1464,10.1464,1551300.0
2006-07-12 15:55:00,15.05,15.05,15.04,15.05,2079600.0,10.1532,10.1532,10.1464,10.1532,2079600.0
2006-07-13 09:30:00,14.85,14.85,14.78,14.82,2626500.0,10.0183,10.0183,9.971,9.998,2626500.0
2006-07-13 09:35:00,14.81,14.87,14.81,14.84,1975200.0,9.9913,10.0317,9.9913,10.0115,1975200.0
2006-07-13 09:40:00,14.84,14.84,14.77,14.78,1553100.0,10.0115,10.0115,9.9643,9.971,1553100.0
2006-07-13 09:45:00,14.78,14.79,14.72,14.72,2335200.0,9.971,9.9778,9.9306,9.9306,2335200.0
2006-07-13 09:50:00,14.73,14.77,14.62,14.63,2653500.0,9.9373,9.9643,9.8631,9.8698,2653500.0
2006-07-13 09:55:00,14.62,14.77,14.62,14.63,2010600.0,9.8631,9.9643,9.8631,9.8698,2010600.0
2006-07-13 10:00:00,14.63,14.65,14.57,14.61,2654100.0,9.8698,9.8833,9.8294,9.8563,2654100.0
2006-07-13 10:05:00,14.61,14.62,14.57,14.61,2445600.0,9.8563,9.8631,9.8294,9.8563,2445600.0
2006-07-13 10:10:00,14.61,14.64,14.61,14.64,1658700.0,9.8563,9.8766,9.8563,9.8766,1658700.0
2006-07-13 10:15:00,14.64,14.64,14.62,14.64,1830300.0,9.8766,9.8766,9.8631,9.8766,1830300.0
2006-07-13 10:20:00,14.64,14.66,14.63,14.65,1653900.0,9.8766,9.8901,9.8698,9.8833,1653900.0
2006-07-13 10:25:00,14.65,14.66,14.64,14.65,2824200.0,9.8833,9.8901,9.8766,9.8833,2824200.0
2006-07-13 10:30:00,14.65,14.7,14.65,14.68,1702500.0,9.8833,9.9171,9.8833,9.9036,1702500.0
2006-07-13 10:35:00,14.68,14.68,14.65,14.66,1495200.0,9.9036,9.9036,9.8833,9.8901,1495200.0
2006-07-13 10:40:00,14.66,14.68,14.66,14.68,1116600.0,9.8901,9.9036,9.8901,9.9036,1116600.0
2006-07-13 10:45:00,14.68,14.7,14.67,14.69,1628100.0,9.9036,9.9171,9.8968,9.9103,1628100.0
2006-07-13 10:50:00,14.7,14.71,14.68,14.7,1978200.0,9.9171,9.9238,9.9036,9.9171,1978200.0
2006-07-13 10:55:00,14.7,14.71,14.69,14.7,943200.0,9.9171,9.9238,9.9103,9.9171,943200.0
2006-07-13 11:00:00,14.7,14.73,14.69,14.71,1416900.0,9.9171,9.9373,9.9103,9.9238,1416900.0
2006-07-13 11:05:00,14.72,14.76,14.71,14.74,1271100.0,9.9306,9.9575,9.9238,9.944,1271100.0
2006-07-13 11:10:00,14.74,14.76,14.72,14.72,1415100.0,9.944,9.9575,9.9306,9.9306,1415100.0
2006-07-13 11:15:00,14.72,14.74,14.71,14.71,825900.0,9.9306,9.944,9.9238,9.9238,825900.0
2006-07-13 11:20:00,14.71,14.75,14.7,14.75,769500.0,9.9238,9.9508,9.9171,9.9508,769500.0
2006-07-13 11:25:00,14.74,14.75,14.72,14.75,560100.0,9.944,9.9508,9.9306,9.9508,560100.0
2006-07-13 11:30:00,14.74,14.75,14.71,14.72,888300.0,9.944,9.9508,9.9238,9.9306,888300.0
2006-07-13 11:35:00,14.72,14.74,14.72,14.72,572700.0,9.9306,9.944,9.9306,9.9306,572700.0
2006-07-13 11:40:00,14.72,14.73,14.7,14.71,570000.0,9.9306,9.9373,9.9171,9.9238,570000.0
2006-07-13 11:45:00,14.7,14.71,14.69,14.7,788700.0,9.9171,9.9238,9.9103,9.9171,788700.0
2006-07-13 11:50:00,14.7,14.74,14.7,14.73,473400.0,9.9171,9.944,9.9171,9.9373,473400.0
2006-07-13 11:55:00,14.73,14.74,14.72,14.73,387600.0,9.9373,9.944,9.9306,9.9373,387600.0
2006-07-13 12:00:00,14.73,14.75,14.71,14.72,532800.0,9.9373,9.9508,9.9238,9.9306,532800.0
2006-07-13 12:05:00,14.72,14.75,14.71,14.75,632400.0,9.9306,9.9508,9.9238,9.9508,632400.0
2006-07-13 12:10:00,14.75,14.76,14.74,14.75,555600.0,9.9508,9.9575,9.944,9.9508,555600.0
2006-07-13 12:15:00,14.75,14.78,14.75,14.77,848400.0,9.9508,9.971,9.9508,9.9643,848400.0
2006-07-13 12:20:00,14.77,14.8,14.77,14.79,795600.0,9.9643,9.9845,9.9643,9.9778,795600.0
2006-07-13 12:25:00,14.79,14.8,14.77,14.78,408900.0,9.9778,9.9845,9.9643,9.971,408900.0
2006-07-13 12:30:00,14.78,14.8,14.77,14.8,762000.0,9.971,9.9845,9.9643,9.9845,762000.0
2006-07-13 12:35:00,14.8,14.8,14.76,14.76,490500.0,9.9845,9.9845,9.9575,9.9575,490500.0
2006-07-13 12:40:00,14.77,14.78,14.75,14.77,604800.0,9.9643,9.971,9.9508,9.9643,604800.0
2006-07-13 12:45:00,14.78,14.79,14.77,14.77,644700.0,9.971,9.9778,9.9643,9.9643,644700.0
2006-07-13 12:50:00,14.78,14.78,14.76,14.76,204600.0,9.971,9.971,9.9575,9.9575,204600.0
2006-07-13 12:55:00,14.76,14.76,14.75,14.76,273300.0,9.9575,9.9575,9.9508,9.9575,273300.0
2006-07-13 13:00:00,14.76,14.77,14.75,14.75,371400.0,9.9575,9.9643,9.9508,9.9508,371400.0
2006-07-13 13:05:00,14.75,14.75,14.7,14.71,488400.0,9.9508,9.9508,9.9171,9.9238,488400.0
2006-07-13 13:10:00,14.71,14.72,14.7,14.72,677100.0,9.9238,9.9306,9.9171,9.9306,677100.0
2006-07-13 13:15:00,14.72,14.74,14.71,14.73,438300.0,9.9306,9.944,9.9238,9.9373,438300.0
2006-07-13 13:20:00,14.73,14.74,14.7,14.7,329400.0,9.9373,9.944,9.9171,9.9171,329400.0
2006-07-13 13:25:00,14.7,14.73,14.7,14.72,909000.0,9.9171,9.9373,9.9171,9.9306,909000.0
2006-07-13 13:30:00,14.72,14.72,14.7,14.72,628500.0,9.9306,9.9306,9.9171,9.9306,628500.0
2006-07-13 13:35:00,14.72,14.73,14.72,14.72,276900.0,9.9306,9.9373,9.9306,9.9306,276900.0
2006-07-13 13:40:00,14.72,14.72,14.7,14.72,656400.0,9.9306,9.9306,9.9171,9.9306,656400.0
2006-07-13 13:45:00,14.72,14.73,14.71,14.71,418500.0,9.9306,9.9373,9.9238,9.9238,418500.0
2006-07-13 13:50:00,14.72,14.72,14.71,14.71,392700.0,9.9306,9.9306,9.9238,9.9238,392700.0
2006-07-13 13:55:00,14.71,14.71,14.7,14.7,382200.0,9.9238,9.9238,9.9171,9.9171,382200.0
2006-07-13 14:00:00,14.7,14.7,14.69,14.7,312000.0,9.9171,9.9171,9.9103,9.9171,312000.0
2006-07-13 14:05:00,14.7,14.73,14.7,14.72,460200.0,9.9171,9.9373,9.9171,9.9306,460200.0
2006-07-13 14:10:00,14.72,14.73,14.71,14.73,396300.0,9.9306,9.9373,9.9238,9.9373,396300.0
2006-07-13 14:15:00,14.73,14.74,14.73,14.73,388200.0,9.9373,9.944,9.9373,9.9373,388200.0
2006-07-13 14:20:00,14.74,14.74,14.73,14.74,375000.0,9.944,9.944,9.9373,9.944,375000.0
2006-07-13 14:25:00,14.74,14.75,14.73,14.75,431400.0,9.944,9.9508,9.9373,9.9508,431400.0
2006-07-13 14:30:00,14.75,14.75,14.72,14.73,447000.0,9.9508,9.9508,9.9306,9.9373,447000.0
2006-07-13 14:35:00,14.73,14.73,14.71,14.72,613500.0,9.9373,9.9373,9.9238,9.9306,613500.0
2006-07-13 14:40:00,14.72,14.72,14.7,14.71,419400.0,9.9306,9.9306,9.9171,9.9238,419400.0
2006-07-13 14:45:00,14.7,14.71,14.69,14.69,598200.0,9.9171,9.9238,9.9103,9.9103,598200.0
2006-07-13 14:50:00,14.69,14.69,14.67,14.68,566100.0,9.9103,9.9103,9.8968,9.9036,566100.0
2006-07-13 14:55:00,14.68,14.68,14.67,14.67,926700.0,9.9036,9.9036,9.8968,9.8968,926700.0
2006-07-13 15:00:00,14.67,14.67,14.63,14.64,1527900.0,9.8968,9.8968,9.8698,9.8766,1527900.0
2006-07-13 15:05:00,14.64,14.67,14.63,14.67,835800.0,9.8766,9.8968,9.8698,9.8968,835800.0
2006-07-13 15:10:00,14.67,14.68,14.65,14.68,820800.0,9.8968,9.9036,9.8833,9.9036,820800.0
2006-07-13 15:15:00,14.68,14.69,14.66,14.67,531300.0,9.9036,9.9103,9.8901,9.8968,531300.0
2006-07-13 15:20:00,14.67,14.69,14.66,14.68,699900.0,9.8968,9.9103,9.8901,9.9036,699900.0
2006-07-13 15:25:00,14.68,14.72,14.68,14.72,765000.0,9.9036,9.9306,9.9036,9.9306,765000.0
2006-07-13 15:30:00,14.72,14.73,14.71,14.72,723600.0,9.9306,9.9373,9.9238,9.9306,723600.0
2006-07-13 15:35:00,14.72,14.72,14.69,14.69,685800.0,9.9306,9.9306,9.9103,9.9103,685800.0
2006-07-13 15:40:00,14.69,14.72,14.68,14.72,783300.0,9.9103,9.9306,9.9036,9.9306,783300.0
2006-07-13 15:45:00,14.72,14.72,14.7,14.71,1036200.0,9.9306,9.9306,9.9171,9.9238,1036200.0
2006-07-13 15:50:00,14.7,14.75,14.7,14.74,1352100.0,9.9171,9.9508,9.9171,9.944,1352100.0
2006-07-13 15:55:00,14.74,14.76,14.72,14.73,1632600.0,9.944,9.9575,9.9306,9.9373,1632600.0
2006-07-14 09:30:00,14.64,14.68,14.63,14.65,1035900.0,9.8766,9.9036,9.8698,9.8833,1035900.0
2006-07-14 09:35:00,14.65,14.65,14.61,14.61,850200.0,9.8833,9.8833,9.8563,9.8563,850200.0
2006-07-14 09:40:00,14.61,14.62,14.58,14.58,654900.0,9.8563,9.8631,9.8361,9.8361,654900.0
2006-07-14 09:45:00,14.58,14.62,14.57,14.6,1719600.0,9.8361,9.8631,9.8294,9.8496,1719600.0
2006-07-14 09:50:00,14.6,14.61,14.57,14.59,642600.0,9.8496,9.8563,9.8294,9.8428,642600.0
2006-07-14 09:55:00,14.59,14.61,14.57,14.58,619200.0,9.8428,9.8563,9.8294,9.8361,619200.0
2006-07-14 10:00:00,14.58,14.62,14.57,14.59,524400.0,9.8361,9.8631,9.8294,9.8428,524400.0
2006-07-14 10:05:00,14.59,14.59,14.54,14.55,900000.0,9.8428,9.8428,9.8091,9.8159,900000.0
2006-07-14 10:10:00,14.55,14.56,14.52,14.53,607500.0,9.8159,9.8226,9.7956,9.8024,607500.0
2006-07-14 10:15:00,14.53,14.56,14.52,14.55,570900.0,9.8024,9.8226,9.7956,9.8159,570900.0
2006-07-14 10:20:00,14.54,14.57,14.54,14.56,450300.0,9.8091,9.8294,9.8091,9.8226,450300.0
2006-07-14 10:25:00,14.56,14.58,14.54,14.58,553200.0,9.8226,9.8361,9.8091,9.8361,553200.0
2006-07-14 10:30:00,14.58,14.59,14.57,14.57,390300.0,9.8361,9.8428,9.8294,9.8294,390300.0
2006-07-14 10:35:00,14.57,14.58,14.56,14.56,527100.0,9.8294,9.8361,9.8226,9.8226,527100.0
2006-07-14 10:40:00,14.56,14.58,14.55,14.58,450300.0,9.8226,9.8361,9.8159,9.8361,450300.0
2006-07-14 10:45:00,14.58,14.58,14.56,14.57,390600.0,9.8361,9.8361,9.8226,9.8294,390600.0
2006-07-14 10:50:00,14.58,14.58,14.55,14.55,662700.0,9.8361,9.8361,9.8159,9.8159,662700.0
2006-07-14 10:55:00,14.55,14.58,14.55,14.56,443700.0,9.8159,9.8361,9.8159,9.8226,443700.0
2006-07-14 11:00:00,14.57,14.57,14.53,14.53,523200.0,9.8294,9.8294,9.8024,9.8024,523200.0
2006-07-14 11:05:00,14.53,14.55,14.52,14.53,793800.0,9.8024,9.8159,9.7956,9.8024,793800.0
2006-07-14 11:10:00,14.52,14.53,14.47,14.48,1004400.0,9.7956,9.8024,9.7619,9.7686,1004400.0
2006-07-14 11:15:00,14.49,14.5,14.45,14.46,792000.0,9.7754,9.7821,9.7484,9.7551,792000.0
2006-07-14 11:20:00,14.46,14.46,14.42,14.43,813300.0,9.7551,9.7551,9.7282,9.7349,813300.0
2006-07-14 11:25:00,14.43,14.46,14.43,14.45,643500.0,9.7349,9.7551,9.7349,9.7484,643500.0
2006-07-14 11:30:00,14.46,14.46,14.4,14.4,978000.0,9.7551,9.7551,9.7147,9.7147,978000.0
2006-07-14 11:35:00,14.4,14.42,14.39,14.39,809100.0,9.7147,9.7282,9.7079,9.7079,809100.0
2006-07-14 11:40:00,14.39,14.44,14.39,14.43,806100.0,9.7079,9.7417,9.7079,9.7349,806100.0
2006-07-14 11:45:00,14.43,14.46,14.4,14.41,1518300.0,9.7349,9.7551,9.7147,9.7214,1518300.0
2006-07-14 11:50:00,14.41,14.44,14.41,14.44,1334700.0,9.7214,9.7417,9.7214,9.7417,1334700.0
2006-07-14 11:55:00,14.44,14.44,14.43,14.44,1136700.0,9.7417,9.7417,9.7349,9.7417,1136700.0
2006-07-14 12:00:00,14.44,14.46,14.43,14.45,601800.0,9.7417,9.7551,9.7349,9.7484,601800.0
2006-07-14 12:05:00,14.45,14.45,14.43,14.44,803700.0,9.7484,9.7484,9.7349,9.7417,803700.0
2006-07-14 12:10:00,14.44,14.44,14.41,14.43,563100.0,9.7417,9.7417,9.7214,9.7349,563100.0
2006-07-14 12:15:00,14.43,14.43,14.39,14.43,1452300.0,9.7349,9.7349,9.7079,9.7349,1452300.0
2006-07-14 12:20:00,14.43,14.44,14.41,14.42,434400.0,9.7349,9.7417,9.7214,9.7282,434400.0
2006-07-14 12:25:00,14.42,14.43,14.4,14.43,309900.0,9.7282,9.7349,9.7147,9.7349,309900.0
2006-07-14 12:30:00,14.43,14.46,14.43,14.45,403800.0,9.7349,9.7551,9.7349,9.7484,403800.0
2006-07-14 12:35:00,14.45,14.45,14.43,14.44,632700.0,9.7484,9.7484,9.7349,9.7417,632700.0
2006-07-14 12:40:00,14.44,14.45,14.42,14.45,603600.0,9.7417,9.7484,9.7282,9.7484,603600.0
2006-07-14 12:45:00,14.45,14.45,14.43,14.44,650700.0,9.7484,9.7484,9.7349,9.7417,650700.0
2006-07-14 12:50:00,14.43,14.45,14.43,14.44,470400.0,9.7349,9.7484,9.7349,9.7417,470400.0
2006-07-14 12:55:00,14.44,14.44,14.43,14.43,240000.0,9.7417,9.7417,9.7349,9.7349,240000.0
2006-07-14 13:00:00,14.43,14.43,14.42,14.42,308100.0,9.7349,9.7349,9.7282,9.7282,308100.0
2006-07-14 13:05:00,14.42,14.42,14.39,14.39,390600.0,9.7282,9.7282,9.7079,9.7079,390600.0
2006-07-14 13:10:00,14.39,14.41,14.39,14.39,480000.0,9.7079,9.7214,9.7079,9.7079,480000.0
2006-07-14 13:15:00,14.39,14.39,14.37,14.37,515700.0,9.7079,9.7079,9.6944,9.6944,515700.0
2006-07-14 13:20:00,14.37,14.39,14.37,14.39,749100.0,9.6944,9.7079,9.6944,9.7079,749100.0
2006-07-14 13:25:00,14.39,14.4,14.38,14.4,447600.0,9.7079,9.7147,9.7012,9.7147,447600.0
2006-07-14 13:30:00,14.4,14.4,14.38,14.4,1306500.0,9.7147,9.7147,9.7012,9.7147,1306500.0
2006-07-14 13:35:00,14.4,14.43,14.4,14.43,832800.0,9.7147,9.7349,9.7147,9.7349,832800.0
2006-07-14 13:40:00,14.43,14.43,14.4,14.4,402300.0,9.7349,9.7349,9.7147,9.7147,402300.0
2006-07-14 13:45:00,14.4,14.41,14.39,14.39,300900.0,9.7147,9.7214,9.7079,9.7079,300900.0
2006-07-14 13:50:00,14.39,14.4,14.38,14.39,331200.0,9.7079,9.7147,9.7012,9.7079,331200.0
2006-07-14 13:55:00,14.39,14.4,14.38,14.38,553200.0,9.7079,9.7147,9.7012,9.7012,553200.0
2006-07-14 14:00:00,14.38,14.38,14.34,14.35,1362000.0,9.7012,9.7012,9.6742,9.6809,1362000.0
2006-07-14 14:05:00,14.35,14.36,14.34,14.34,514200.0,9.6809,9.6877,9.6742,9.6742,514200.0
2006-07-14 14:10:00,14.34,14.35,14.32,14.34,1001100.0,9.6742,9.6809,9.6607,9.6742,1001100.0
2006-07-14 14:15:00,14.33,14.38,14.32,14.37,584100.0,9.6674,9.7012,9.6607,9.6944,584100.0
2006-07-14 14:20:00,14.37,14.37,14.33,14.33,360600.0,9.6944,9.6944,9.6674,9.6674,360600.0
2006-07-14 14:25:00,14.33,14.33,14.3,14.32,582000.0,9.6674,9.6674,9.6472,9.6607,582000.0
2006-07-14 14:30:00,14.33,14.35,14.33,14.34,771900.0,9.6674,9.6809,9.6674,9.6742,771900.0
2006-07-14 14:35:00,14.34,14.36,14.34,14.35,403800.0,9.6742,9.6877,9.6742,9.6809,403800.0
2006-07-14 14:40:00,14.35,14.36,14.34,14.36,369600.0,9.6809,9.6877,9.6742,9.6877,369600.0
2006-07-14 14:45:00,14.36,14.36,14.33,14.35,1203900.0,9.6877,9.6877,9.6674,9.6809,1203900.0
2006-07-14 14:50:00,14.36,14.36,14.35,14.35,497100.0,9.6877,9.6877,9.6809,9.6809,497100.0
2006-07-14 14:55:00,14.35,14.35,14.33,14.35,372000.0,9.6809,9.6809,9.6674,9.6809,372000.0
2006-07-14 15:00:00,14.35,14.35,14.34,14.34,756600.0,9.6809,9.6809,9.6742,9.6742,756600.0
2006-07-14 15:05:00,14.34,14.35,14.33,14.35,638700.0,9.6742,9.6809,9.6674,9.6809,638700.0
2006-07-14 15:10:00,14.34,14.35,14.32,14.32,486300.0,9.6742,9.6809,9.6607,9.6607,486300.0
2006-07-14 15:15:00,14.33,14.33,14.31,14.33,641700.0,9.6674,9.6674,9.654,9.6674,641700.0
2006-07-14 15:20:00,14.33,14.33,14.3,14.3,733500.0,9.6674,9.6674,9.6472,9.6472,733500.0
2006-07-14 15:25:00,14.3,14.31,14.28,14.3,1144500.0,9.6472,9.654,9.6337,9.6472,1144500.0
2006-07-14 15:30:00,14.3,14.31,14.28,14.29,802800.0,9.6472,9.654,9.6337,9.6405,802800.0
2006-07-14 15:35:00,14.28,14.33,14.27,14.33,1416600.0,9.6337,9.6674,9.627,9.6674,1416600.0
2006-07-14 15:40:00,14.33,14.35,14.31,14.34,1266600.0,9.6674,9.6809,9.654,9.6742,1266600.0
2006-07-14 15:45:00,14.35,14.38,14.34,14.37,1290600.0,9.6809,9.7012,9.6742,9.6944,1290600.0
2006-07-14 15:50:00,14.37,14.4,14.35,14.39,1587300.0,9.6944,9.7147,9.6809,9.7079,1587300.0
2006-07-14 15:55:00,14.4,14.41,14.36,14.37,2750400.0,9.7147,9.7214,9.6877,9.6944,2750400.0
2006-07-17 09:30:00,14.41,14.48,14.4,14.48,1746300.0,9.7214,9.7686,9.7147,9.7686,1746300.0
2006-07-17 09:35:00,14.48,14.56,14.48,14.51,1172100.0,9.7686,9.8226,9.7686,9.7889,1172100.0
2006-07-17 09:40:00,14.51,14.64,14.5,14.63,1611300.0,9.7889,9.8766,9.7821,9.8698,1611300.0
2006-07-17 09:45:00,14.62,14.62,14.45,14.45,1738800.0,9.8631,9.8631,9.7484,9.7484,1738800.0
2006-07-17 09:50:00,14.45,14.49,14.45,14.49,1559700.0,9.7484,9.7754,9.7484,9.7754,1559700.0
2006-07-17 09:55:00,14.49,14.5,14.46,14.49,719400.0,9.7754,9.7821,9.7551,9.7754,719400.0
2006-07-17 10:00:00,14.5,14.5,14.43,14.43,580800.0,9.7821,9.7821,9.7349,9.7349,580800.0
2006-07-17 10:05:00,14.42,14.44,14.41,14.42,903300.0,9.7282,9.7417,9.7214,9.7282,903300.0
2006-07-17 10:10:00,14.42,14.42,14.4,14.4,863400.0,9.7282,9.7282,9.7147,9.7147,863400.0
2006-07-17 10:15:00,14.4,14.42,14.38,14.41,702300.0,9.7147,9.7282,9.7012,9.7214,702300.0
2006-07-17 10:20:00,14.41,14.41,14.39,14.41,515400.0,9.7214,9.7214,9.7079,9.7214,515400.0
2006-07-17 10:25:00,14.41,14.42,14.34,14.35,746400.0,9.7214,9.7282,9.6742,9.6809,746400.0
2006-07-17 10:30:00,14.35,14.35,14.33,14.34,1101000.0,9.6809,9.6809,9.6674,9.6742,1101000.0
2006-07-17 10:35:00,14.34,14.35,14.29,14.29,845700.0,9.6742,9.6809,9.6405,9.6405,845700.0
2006-07-17 10:40:00,14.29,14.31,14.29,14.3,885000.0,9.6405,9.654,9.6405,9.6472,885000.0
2006-07-17 10:45:00,14.29,14.32,14.29,14.31,719700.0,9.6405,9.6607,9.6405,9.654,719700.0
2006-07-17 10:50:00,14.3,14.32,14.28,14.29,502800.0,9.6472,9.6607,9.6337,9.6405,502800.0
2006-07-17 10:55:00,14.28,14.33,14.28,14.32,1006200.0,9.6337,9.6674,9.6337,9.6607,1006200.0
2006-07-17 11:00:00,14.32,14.32,14.29,14.31,684000.0,9.6607,9.6607,9.6405,9.654,684000.0
2006-07-17 11:05:00,14.32,14.33,14.31,14.32,481500.0,9.6607,9.6674,9.654,9.6607,481500.0
2006-07-17 11:10:00,14.32,14.33,14.32,14.33,774300.0,9.6607,9.6674,9.6607,9.6674,774300.0
2006-07-17 11:15:00,14.33,14.33,14.32,14.33,533400.0,9.6674,9.6674,9.6607,9.6674,533400.0
2006-07-17 11:20:00,14.33,14.33,14.31,14.31,805500.0,9.6674,9.6674,9.654,9.654,805500.0
2006-07-17 11:25:00,14.32,14.33,14.3,14.31,605700.0,9.6607,9.6674,9.6472,9.654,605700.0
2006-07-17 11:30:00,14.31,14.32,14.3,14.31,861900.0,9.654,9.6607,9.6472,9.654,861900.0
2006-07-17 11:35:00,14.3,14.31,14.28,14.3,438000.0,9.6472,9.654,9.6337,9.6472,438000.0
2006-07-17 11:40:00,14.3,14.31,14.29,14.31,379800.0,9.6472,9.654,9.6405,9.654,379800.0
2006-07-17 11:45:00,14.31,14.32,14.31,14.32,658800.0,9.654,9.6607,9.654,9.6607,658800.0
2006-07-17 11:50:00,14.32,14.33,14.31,14.31,585600.0,9.6607,9.6674,9.654,9.654,585600.0
2006-07-17 11:55:00,14.31,14.32,14.28,14.28,799200.0,9.654,9.6607,9.6337,9.6337,799200.0
2006-07-17 12:00:00,14.28,14.29,14.24,14.25,1122600.0,9.6337,9.6405,9.6067,9.6135,1122600.0
2006-07-17 12:05:00,14.25,14.26,14.25,14.25,765600.0,9.6135,9.6202,9.6135,9.6135,765600.0
2006-07-17 12:10:00,14.25,14.26,14.24,14.25,500400.0,9.6135,9.6202,9.6067,9.6135,500400.0
2006-07-17 12:15:00,14.25,14.27,14.25,14.27,1061400.0,9.6135,9.627,9.6135,9.627,1061400.0
2006-07-17 12:20:00,14.27,14.29,14.26,14.27,335400.0,9.627,9.6405,9.6202,9.627,335400.0
2006-07-17 12:25:00,14.28,14.28,14.25,14.26,538500.0,9.6337,9.6337,9.6135,9.6202,538500.0
2006-07-17 12:30:00,14.26,14.28,14.26,14.28,267300.0,9.6202,9.6337,9.6202,9.6337,267300.0
2006-07-17 12:35:00,14.28,14.3,14.27,14.3,342600.0,9.6337,9.6472,9.627,9.6472,342600.0
2006-07-17 12:40:00,14.3,14.3,14.29,14.3,369600.0,9.6472,9.6472,9.6405,9.6472,369600.0
2006-07-17 12:45:00,14.3,14.3,14.29,14.29,357000.0,9.6472,9.6472,9.6405,9.6405,357000.0
2006-07-17 12:50:00,14.29,14.3,14.29,14.3,322200.0,9.6405,9.6472,9.6405,9.6472,322200.0
2006-07-17 12:55:00,14.29,14.3,14.29,14.29,405000.0,9.6405,9.6472,9.6405,9.6405,405000.0
2006-07-17 13:00:00,14.3,14.32,14.3,14.31,599400.0,9.6472,9.6607,9.6472,9.654,599400.0
2006-07-17 13:05:00,14.31,14.32,14.31,14.32,295500.0,9.654,9.6607,9.654,9.6607,295500.0
2006-07-17 13:10:00,14.32,14.32,14.31,14.32,542100.0,9.6607,9.6607,9.654,9.6607,542100.0
2006-07-17 13:15:00,14.31,14.35,14.31,14.35,361500.0,9.654,9.6809,9.654,9.6809,361500.0
2006-07-17 13:20:00,14.35,14.35,14.33,14.34,380700.0,9.6809,9.6809,9.6674,9.6742,380700.0
2006-07-17 13:25:00,14.33,14.35,14.32,14.33,379800.0,9.6674,9.6809,9.6607,9.6674,379800.0
2006-07-17 13:30:00,14.33,14.33,14.32,14.32,546600.0,9.6674,9.6674,9.6607,9.6607,546600.0
2006-07-17 13:35:00,14.32,14.32,14.28,14.28,742800.0,9.6607,9.6607,9.6337,9.6337,742800.0
2006-07-17 13:40:00,14.29,14.31,14.28,14.3,295500.0,9.6405,9.654,9.6337,9.6472,295500.0
2006-07-17 13:45:00,14.3,14.3,14.29,14.3,300600.0,9.6472,9.6472,9.6405,9.6472,300600.0
2006-07-17 13:50:00,14.29,14.3,14.28,14.28,417900.0,9.6405,9.6472,9.6337,9.6337,417900.0
2006-07-17 13:55:00,14.28,14.29,14.28,14.28,334200.0,9.6337,9.6405,9.6337,9.6337,334200.0
2006-07-17 14:00:00,14.28,14.3,14.28,14.3,567300.0,9.6337,9.6472,9.6337,9.6472,567300.0
2006-07-17 14:05:00,14.3,14.3,14.29,14.3,304200.0,9.6472,9.6472,9.6405,9.6472,304200.0
2006-07-17 14:10:00,14.3,14.3,14.3,14.3,345000.0,9.6472,9.6472,9.6472,9.6472,345000.0
2006-07-17 14:15:00,14.3,14.31,14.29,14.3,261900.0,9.6472,9.654,9.6405,9.6472,261900.0
2006-07-17 14:20:00,14.3,14.3,14.29,14.29,539100.0,9.6472,9.6472,9.6405,9.6405,539100.0
2006-07-17 14:25:00,14.29,14.3,14.28,14.29,464700.0,9.6405,9.6472,9.6337,9.6405,464700.0
2006-07-17 14:30:00,14.29,14.31,14.29,14.3,288000.0,9.6405,9.654,9.6405,9.6472,288000.0
2006-07-17 14:35:00,14.3,14.3,14.29,14.3,472200.0,9.6472,9.6472,9.6405,9.6472,472200.0
2006-07-17 14:40:00,14.3,14.3,14.28,14.28,511800.0,9.6472,9.6472,9.6337,9.6337,511800.0
2006-07-17 14:45:00,14.28,14.3,14.28,14.29,825600.0,9.6337,9.6472,9.6337,9.6405,825600.0
2006-07-17 14:50:00,14.29,14.31,14.29,14.31,476400.0,9.6405,9.654,9.6405,9.654,476400.0
2006-07-17 14:55:00,14.31,14.33,14.3,14.31,323400.0,9.654,9.6674,9.6472,9.654,323400.0
2006-07-17 15:00:00,14.31,14.31,14.29,14.3,342300.0,9.654,9.654,9.6405,9.6472,342300.0
2006-07-17 15:05:00,14.3,14.3,14.28,14.28,427500.0,9.6472,9.6472,9.6337,9.6337,427500.0
2006-07-17 15:10:00,14.29,14.29,14.27,14.28,458700.0,9.6405,9.6405,9.627,9.6337,458700.0
2006-07-17 15:15:00,14.28,14.29,14.27,14.28,317400.0,9.6337,9.6405,9.627,9.6337,317400.0
2006-07-17 15:20:00,14.28,14.29,14.27,14.28,506700.0,9.6337,9.6405,9.627,9.6337,506700.0
2006-07-17 15:25:00,14.28,14.3,14.27,14.29,379200.0,9.6337,9.6472,9.627,9.6405,379200.0
2006-07-17 15:30:00,14.28,14.29,14.27,14.29,687900.0,9.6337,9.6405,9.627,9.6405,687900.0
2006-07-17 15:35:00,14.29,14.32,14.29,14.32,446400.0,9.6405,9.6607,9.6405,9.6607,446400.0
2006-07-17 15:40:00,14.32,14.35,14.31,14.35,1448100.0,9.6607,9.6809,9.654,9.6809,1448100.0
2006-07-17 15:45:00,14.35,14.37,14.34,14.35,678900.0,9.6809,9.6944,9.6742,9.6809,678900.0
2006-07-17 15:50:00,14.35,14.37,14.35,14.36,955500.0,9.6809,9.6944,9.6809,9.6877,955500.0
2006-07-17 15:55:00,14.36,14.37,14.34,14.34,1258800.0,9.6877,9.6944,9.6742,9.6742,1258800.0
2006-07-18 09:30:00,14.25,14.28,14.25,14.25,1411800.0,9.6135,9.6337,9.6135,9.6135,1411800.0
2006-07-18 09:35:00,14.23,14.28,14.22,14.27,1445400.0,9.6,9.6337,9.5932,9.627,1445400.0
2006-07-18 09:40:00,14.28,14.34,14.28,14.32,933900.0,9.6337,9.6742,9.6337,9.6607,933900.0
2006-07-18 09:45:00,14.32,14.36,14.3,14.36,1218900.0,9.6607,9.6877,9.6472,9.6877,1218900.0
2006-07-18 09:50:00,14.36,14.38,14.3,14.3,1496100.0,9.6877,9.7012,9.6472,9.6472,1496100.0
2006-07-18 09:55:00,14.3,14.3,14.22,14.22,1032000.0,9.6472,9.6472,9.5932,9.5932,1032000.0
2006-07-18 10:00:00,14.22,14.22,14.2,14.21,1321200.0,9.5932,9.5932,9.5797,9.5865,1321200.0
2006-07-18 10:05:00,14.2,14.21,14.17,14.18,1051200.0,9.5797,9.5865,9.5595,9.5663,1051200.0
2006-07-18 10:10:00,14.17,14.2,14.15,14.15,1630800.0,9.5595,9.5797,9.546,9.546,1630800.0
2006-07-18 10:15:00,14.15,14.17,14.12,14.13,1641000.0,9.546,9.5595,9.5258,9.5325,1641000.0
2006-07-18 10:20:00,14.13,14.16,14.13,14.15,1340100.0,9.5325,9.5528,9.5325,9.546,1340100.0
2006-07-18 10:25:00,14.15,14.16,14.14,14.16,801300.0,9.546,9.5528,9.5393,9.5528,801300.0
2006-07-18 10:30:00,14.16,14.16,14.11,14.11,877800.0,9.5528,9.5528,9.519,9.519,877800.0
2006-07-18 10:35:00,14.11,14.18,14.11,14.17,678900.0,9.519,9.5663,9.519,9.5595,678900.0
2006-07-18 10:40:00,14.17,14.19,14.15,14.16,524400.0,9.5595,9.573,9.546,9.5528,524400.0
2006-07-18 10:45:00,14.16,14.19,14.16,14.17,701100.0,9.5528,9.573,9.5528,9.5595,701100.0
2006-07-18 10:50:00,14.17,14.17,14.14,14.15,461700.0,9.5595,9.5595,9.5393,9.546,461700.0
2006-07-18 10:55:00,14.15,14.15,14.1,14.1,739800.0,9.546,9.546,9.5123,9.5123,739800.0
2006-07-18 11:00:00,14.1,14.12,14.1,14.12,748200.0,9.5123,9.5258,9.5123,9.5258,748200.0
2006-07-18 11:05:00,14.12,14.14,14.1,14.12,590100.0,9.5258,9.5393,9.5123,9.5258,590100.0
2006-07-18 11:10:00,14.13,14.13,14.12,14.12,371400.0,9.5325,9.5325,9.5258,9.5258,371400.0
2006-07-18 11:15:00,14.12,14.14,14.11,14.14,502800.0,9.5258,9.5393,9.519,9.5393,502800.0
2006-07-18 11:20:00,14.14,14.15,14.13,14.14,497400.0,9.5393,9.546,9.5325,9.5393,497400.0
2006-07-18 11:25:00,14.14,14.16,14.14,14.15,686700.0,9.5393,9.5528,9.5393,9.546,686700.0
2006-07-18 11:30:00,14.15,14.2,14.15,14.2,761700.0,9.546,9.5797,9.546,9.5797,761700.0
2006-07-18 11:35:00,14.2,14.22,14.19,14.21,487800.0,9.5797,9.5932,9.573,9.5865,487800.0
2006-07-18 11:40:00,14.21,14.23,14.2,14.21,838200.0,9.5865,9.6,9.5797,9.5865,838200.0
2006-07-18 11:45:00,14.21,14.23,14.21,14.22,372600.0,9.5865,9.6,9.5865,9.5932,372600.0
2006-07-18 11:50:00,14.22,14.24,14.22,14.23,947400.0,9.5932,9.6067,9.5932,9.6,947400.0
2006-07-18 11:55:00,14.23,14.24,14.21,14.23,1056900.0,9.6,9.6067,9.5865,9.6,1056900.0
2006-07-18 12:00:00,14.23,14.23,14.2,14.2,649800.0,9.6,9.6,9.5797,9.5797,649800.0
2006-07-18 12:05:00,14.2,14.21,14.2,14.2,380700.0,9.5797,9.5865,9.5797,9.5797,380700.0
2006-07-18 12:10:00,14.21,14.21,14.2,14.2,573000.0,9.5865,9.5865,9.5797,9.5797,573000.0
2006-07-18 12:15:00,14.2,14.21,14.18,14.21,450900.0,9.5797,9.5865,9.5663,9.5865,450900.0
2006-07-18 12:20:00,14.21,14.22,14.19,14.19,350400.0,9.5865,9.5932,9.573,9.573,350400.0
2006-07-18 12:25:00,14.19,14.21,14.19,14.2,385200.0,9.573,9.5865,9.573,9.5797,385200.0
2006-07-18 12:30:00,14.2,14.2,14.18,14.19,227700.0,9.5797,9.5797,9.5663,9.573,227700.0
2006-07-18 12:35:00,14.19,14.21,14.19,14.2,229500.0,9.573,9.5865,9.573,9.5797,229500.0
2006-07-18 12:40:00,14.2,14.21,14.19,14.21,460500.0,9.5797,9.5865,9.573,9.5865,460500.0
2006-07-18 12:45:00,14.21,14.25,14.21,14.24,447000.0,9.5865,9.6135,9.5865,9.6067,447000.0
2006-07-18 12:50:00,14.24,14.26,14.23,14.26,416100.0,9.6067,9.6202,9.6,9.6202,416100.0
2006-07-18 12:55:00,14.25,14.25,14.21,14.22,457800.0,9.6135,9.6135,9.5865,9.5932,457800.0
2006-07-18 13:00:00,14.22,14.23,14.2,14.21,407400.0,9.5932,9.6,9.5797,9.5865,407400.0
2006-07-18 13:05:00,14.21,14.23,14.21,14.21,274800.0,9.5865,9.6,9.5865,9.5865,274800.0
2006-07-18 13:10:00,14.21,14.23,14.21,14.22,622500.0,9.5865,9.6,9.5865,9.5932,622500.0
2006-07-18 13:15:00,14.23,14.23,14.19,14.2,573300.0,9.6,9.6,9.573,9.5797,573300.0
2006-07-18 13:20:00,14.2,14.21,14.18,14.21,654300.0,9.5797,9.5865,9.5663,9.5865,654300.0
2006-07-18 13:25:00,14.21,14.23,14.21,14.21,437400.0,9.5865,9.6,9.5865,9.5865,437400.0
2006-07-18 13:30:00,14.21,14.21,14.19,14.19,326400.0,9.5865,9.5865,9.573,9.573,326400.0
2006-07-18 13:35:00,14.19,14.23,14.19,14.22,659400.0,9.573,9.6,9.573,9.5932,659400.0
2006-07-18 13:40:00,14.22,14.23,14.21,14.21,242400.0,9.5932,9.6,9.5865,9.5865,242400.0
2006-07-18 13:45:00,14.21,14.21,14.18,14.19,536400.0,9.5865,9.5865,9.5663,9.573,536400.0
2006-07-18 13:50:00,14.19,14.2,14.18,14.19,379800.0,9.573,9.5797,9.5663,9.573,379800.0
2006-07-18 13:55:00,14.18,14.2,14.18,14.18,510900.0,9.5663,9.5797,9.5663,9.5663,510900.0
2006-07-18 14:00:00,14.19,14.21,14.18,14.2,588300.0,9.573,9.5865,9.5663,9.5797,588300.0
2006-07-18 14:05:00,14.2,14.22,14.19,14.2,381000.0,9.5797,9.5932,9.573,9.5797,381000.0
2006-07-18 14:10:00,14.21,14.22,14.21,14.21,290700.0,9.5865,9.5932,9.5865,9.5865,290700.0
2006-07-18 14:15:00,14.21,14.24,14.2,14.22,388500.0,9.5865,9.6067,9.5797,9.5932,388500.0
2006-07-18 14:20:00,14.22,14.23,14.21,14.21,263700.0,9.5932,9.6,9.5865,9.5865,263700.0
2006-07-18 14:25:00,14.21,14.27,14.21,14.23,556800.0,9.5865,9.627,9.5865,9.6,556800.0
2006-07-18 14:30:00,14.23,14.25,14.22,14.24,407700.0,9.6,9.6135,9.5932,9.6067,407700.0
2006-07-18 14:35:00,14.24,14.29,14.23,14.28,780000.0,9.6067,9.6405,9.6,9.6337,780000.0
2006-07-18 14:40:00,14.29,14.32,14.28,14.3,1507200.0,9.6405,9.6607,9.6337,9.6472,1507200.0
2006-07-18 14:45:00,14.3,14.3,14.26,14.28,378900.0,9.6472,9.6472,9.6202,9.6337,378900.0
2006-07-18 14:50:00,14.28,14.28,14.27,14.28,337200.0,9.6337,9.6337,9.627,9.6337,337200.0
2006-07-18 14:55:00,14.28,14.28,14.25,14.27,517200.0,9.6337,9.6337,9.6135,9.627,517200.0
2006-07-18 15:00:00,14.27,14.29,14.27,14.27,521700.0,9.627,9.6405,9.627,9.627,521700.0
2006-07-18 15:05:00,14.27,14.28,14.26,14.26,645300.0,9.627,9.6337,9.6202,9.6202,645300.0
2006-07-18 15:10:00,14.26,14.29,14.26,14.29,936900.0,9.6202,9.6405,9.6202,9.6405,936900.0
2006-07-18 15:15:00,14.29,14.32,14.29,14.31,658200.0,9.6405,9.6607,9.6405,9.654,658200.0
2006-07-18 15:20:00,14.31,14.32,14.29,14.29,542100.0,9.654,9.6607,9.6405,9.6405,542100.0
2006-07-18 15:25:00,14.29,14.3,14.26,14.3,696600.0,9.6405,9.6472,9.6202,9.6472,696600.0
2006-07-18 15:30:00,14.3,14.32,14.29,14.3,1069500.0,9.6472,9.6607,9.6405,9.6472,1069500.0
2006-07-18 15:35:00,14.3,14.33,14.3,14.32,855900.0,9.6472,9.6674,9.6472,9.6607,855900.0
2006-07-18 15:40:00,14.32,14.36,14.32,14.36,1660500.0,9.6607,9.6877,9.6607,9.6877,1660500.0
2006-07-18 15:45:00,14.36,14.41,14.36,14.4,1557600.0,9.6877,9.7214,9.6877,9.7147,1557600.0
2006-07-18 15:50:00,14.4,14.4,14.37,14.37,1653600.0,9.7147,9.7147,9.6944,9.6944,1653600.0
2006-07-18 15:55:00,14.37,14.4,14.36,14.38,1774800.0,9.6944,9.7147,9.6877,9.7012,1774800.0
2006-07-19 09:30:00,14.43,14.49,14.41,14.47,1223400.0,9.7349,9.7754,9.7214,9.7619,1223400.0
2006-07-19 09:35:00,14.47,14.53,14.46,14.49,1178400.0,9.7619,9.8024,9.7551,9.7754,1178400.0
2006-07-19 09:40:00,14.49,14.51,14.46,14.5,744300.0,9.7754,9.7889,9.7551,9.7821,744300.0
2006-07-19 09:45:00,14.5,14.58,14.49,14.58,1154700.0,9.7821,9.8361,9.7754,9.8361,1154700.0
2006-07-19 09:50:00,14.58,14.58,14.51,14.52,1312200.0,9.8361,9.8361,9.7889,9.7956,1312200.0
2006-07-19 09:55:00,14.52,14.53,14.5,14.52,795000.0,9.7956,9.8024,9.7821,9.7956,795000.0
2006-07-19 10:00:00,14.52,14.62,14.52,14.62,1134300.0,9.7956,9.8631,9.7956,9.8631,1134300.0
2006-07-19 10:05:00,14.62,14.62,14.58,14.58,798300.0,9.8631,9.8631,9.8361,9.8361,798300.0
2006-07-19 10:10:00,14.58,14.63,14.56,14.62,1029000.0,9.8361,9.8698,9.8226,9.8631,1029000.0
2006-07-19 10:15:00,14.61,14.63,14.59,14.62,563700.0,9.8563,9.8698,9.8428,9.8631,563700.0
2006-07-19 10:20:00,14.62,14.62,14.54,14.54,597900.0,9.8631,9.8631,9.8091,9.8091,597900.0
2006-07-19 10:25:00,14.54,14.58,14.53,14.53,716700.0,9.8091,9.8361,9.8024,9.8024,716700.0
2006-07-19 10:30:00,14.53,14.62,14.52,14.62,1046700.0,9.8024,9.8631,9.7956,9.8631,1046700.0
2006-07-19 10:35:00,14.62,14.66,14.6,14.63,873600.0,9.8631,9.8901,9.8496,9.8698,873600.0
2006-07-19 10:40:00,14.63,14.68,14.63,14.68,1104600.0,9.8698,9.9036,9.8698,9.9036,1104600.0
2006-07-19 10:45:00,14.68,14.7,14.67,14.67,730200.0,9.9036,9.9171,9.8968,9.8968,730200.0
2006-07-19 10:50:00,14.67,14.7,14.66,14.67,898500.0,9.8968,9.9171,9.8901,9.8968,898500.0
2006-07-19 10:55:00,14.67,14.72,14.67,14.71,1092600.0,9.8968,9.9306,9.8968,9.9238,1092600.0
2006-07-19 11:00:00,14.71,14.74,14.7,14.71,925200.0,9.9238,9.944,9.9171,9.9238,925200.0
2006-07-19 11:05:00,14.71,14.72,14.69,14.69,527100.0,9.9238,9.9306,9.9103,9.9103,527100.0
2006-07-19 11:10:00,14.69,14.7,14.68,14.7,332100.0,9.9103,9.9171,9.9036,9.9171,332100.0
2006-07-19 11:15:00,14.69,14.7,14.68,14.7,735000.0,9.9103,9.9171,9.9036,9.9171,735000.0
2006-07-19 11:20:00,14.7,14.72,14.69,14.7,571800.0,9.9171,9.9306,9.9103,9.9171,571800.0
2006-07-19 11:25:00,14.7,14.7,14.69,14.69,277200.0,9.9171,9.9171,9.9103,9.9103,277200.0
2006-07-19 11:30:00,14.69,14.7,14.67,14.68,367200.0,9.9103,9.9171,9.8968,9.9036,367200.0
2006-07-19 11:35:00,14.68,14.72,14.68,14.72,992700.0,9.9036,9.9306,9.9036,9.9306,992700.0
2006-07-19 11:40:00,14.71,14.72,14.69,14.7,370500.0,9.9238,9.9306,9.9103,9.9171,370500.0
2006-07-19 11:45:00,14.7,14.7,14.68,14.69,489600.0,9.9171,9.9171,9.9036,9.9103,489600.0
2006-07-19 11:50:00,14.7,14.7,14.68,14.68,336300.0,9.9171,9.9171,9.9036,9.9036,336300.0
2006-07-19 11:55:00,14.68,14.68,14.66,14.67,297900.0,9.9036,9.9036,9.8901,9.8968,297900.0
2006-07-19 12:00:00,14.66,14.67,14.65,14.66,595500.0,9.8901,9.8968,9.8833,9.8901,595500.0
2006-07-19 12:05:00,14.66,14.68,14.65,14.68,651300.0,9.8901,9.9036,9.8833,9.9036,651300.0
2006-07-19 12:10:00,14.68,14.68,14.66,14.66,414600.0,9.9036,9.9036,9.8901,9.8901,414600.0
2006-07-19 12:15:00,14.67,14.67,14.64,14.64,380400.0,9.8968,9.8968,9.8766,9.8766,380400.0
2006-07-19 12:20:00,14.64,14.66,14.64,14.65,254700.0,9.8766,9.8901,9.8766,9.8833,254700.0
2006-07-19 12:25:00,14.65,14.66,14.62,14.66,558300.0,9.8833,9.8901,9.8631,9.8901,558300.0
2006-07-19 12:30:00,14.66,14.67,14.65,14.66,602700.0,9.8901,9.8968,9.8833,9.8901,602700.0
2006-07-19 12:35:00,14.66,14.69,14.66,14.69,285000.0,9.8901,9.9103,9.8901,9.9103,285000.0
2006-07-19 12:40:00,14.69,14.7,14.68,14.69,366600.0,9.9103,9.9171,9.9036,9.9103,366600.0
2006-07-19 12:45:00,14.69,14.71,14.69,14.69,327000.0,9.9103,9.9238,9.9103,9.9103,327000.0
2006-07-19 12:50:00,14.69,14.71,14.69,14.71,477900.0,9.9103,9.9238,9.9103,9.9238,477900.0
2006-07-19 12:55:00,14.7,14.71,14.69,14.71,289800.0,9.9171,9.9238,9.9103,9.9238,289800.0
2006-07-19 13:00:00,14.71,14.73,14.7,14.71,490500.0,9.9238,9.9373,9.9171,9.9238,490500.0
2006-07-19 13:05:00,14.7,14.71,14.68,14.69,385500.0,9.9171,9.9238,9.9036,9.9103,385500.0
2006-07-19 13:10:00,14.69,14.7,14.68,14.69,322500.0,9.9103,9.9171,9.9036,9.9103,322500.0
2006-07-19 13:15:00,14.69,14.69,14.67,14.67,227700.0,9.9103,9.9103,9.8968,9.8968,227700.0
2006-07-19 13:20:00,14.67,14.68,14.66,14.68,451200.0,9.8968,9.9036,9.8901,9.9036,451200.0
2006-07-19 13:25:00,14.68,14.69,14.67,14.69,525600.0,9.9036,9.9103,9.8968,9.9103,525600.0
2006-07-19 13:30:00,14.69,14.7,14.68,14.7,372300.0,9.9103,9.9171,9.9036,9.9171,372300.0
2006-07-19 13:35:00,14.7,14.71,14.67,14.69,909000.0,9.9171,9.9238,9.8968,9.9103,909000.0
2006-07-19 13:40:00,14.69,14.71,14.69,14.7,473100.0,9.9103,9.9238,9.9103,9.9171,473100.0
2006-07-19 13:45:00,14.7,14.71,14.68,14.7,590100.0,9.9171,9.9238,9.9036,9.9171,590100.0
2006-07-19 13:50:00,14.7,14.7,14.63,14.63,809700.0,9.9171,9.9171,9.8698,9.8698,809700.0
2006-07-19 13:55:00,14.64,14.67,14.63,14.67,589800.0,9.8766,9.8968,9.8698,9.8968,589800.0
2006-07-19 14:00:00,14.67,14.69,14.64,14.65,399600.0,9.8968,9.9103,9.8766,9.8833,399600.0
2006-07-19 14:05:00,14.65,14.69,14.65,14.67,582600.0,9.8833,9.9103,9.8833,9.8968,582600.0
2006-07-19 14:10:00,14.67,14.7,14.66,14.68,347700.0,9.8968,9.9171,9.8901,9.9036,347700.0
2006-07-19 14:15:00,14.68,14.7,14.66,14.69,471000.0,9.9036,9.9171,9.8901,9.9103,471000.0
2006-07-19 14:20:00,14.69,14.71,14.67,14.71,525600.0,9.9103,9.9238,9.8968,9.9238,525600.0
2006-07-19 14:25:00,14.71,14.73,14.71,14.72,507300.0,9.9238,9.9373,9.9238,9.9306,507300.0
2006-07-19 14:30:00,14.72,14.75,14.72,14.72,833400.0,9.9306,9.9508,9.9306,9.9306,833400.0
2006-07-19 14:35:00,14.72,14.75,14.71,14.74,633000.0,9.9306,9.9508,9.9238,9.944,633000.0
2006-07-19 14:40:00,14.74,14.75,14.73,14.75,636900.0,9.944,9.9508,9.9373,9.9508,636900.0
2006-07-19 14:45:00,14.75,14.76,14.72,14.72,434700.0,9.9508,9.9575,9.9306,9.9306,434700.0
2006-07-19 14:50:00,14.72,14.74,14.72,14.73,429000.0,9.9306,9.944,9.9306,9.9373,429000.0
2006-07-19 14:55:00,14.73,14.76,14.72,14.76,491100.0,9.9373,9.9575,9.9306,9.9575,491100.0
2006-07-19 15:00:00,14.76,14.78,14.75,14.75,664500.0,9.9575,9.971,9.9508,9.9508,664500.0
2006-07-19 15:05:00,14.74,14.76,14.74,14.75,419100.0,9.944,9.9575,9.944,9.9508,419100.0
2006-07-19 15:10:00,14.75,14.77,14.74,14.75,695100.0,9.9508,9.9643,9.944,9.9508,695100.0
2006-07-19 15:15:00,14.75,14.75,14.73,14.74,336000.0,9.9508,9.9508,9.9373,9.944,336000.0
2006-07-19 15:20:00,14.74,14.77,14.73,14.76,745200.0,9.944,9.9643,9.9373,9.9575,745200.0
2006-07-19 15:25:00,14.76,14.76,14.74,14.76,759600.0,9.9575,9.9575,9.944,9.9575,759600.0
2006-07-19 15:30:00,14.76,14.77,14.74,14.76,826200.0,9.9575,9.9643,9.944,9.9575,826200.0
2006-07-19 15:35:00,14.76,14.76,14.71,14.71,706800.0,9.9575,9.9575,9.9238,9.9238,706800.0
2006-07-19 15:40:00,14.72,14.77,14.71,14.75,841500.0,9.9306,9.9643,9.9238,9.9508,841500.0
2006-07-19 15:45:00,14.75,14.75,14.73,14.73,771000.0,9.9508,9.9508,9.9373,9.9373,771000.0
2006-07-19 15:50:00,14.73,14.77,14.72,14.72,1218300.0,9.9373,9.9643,9.9306,9.9306,1218300.0
2006-07-19 15:55:00,14.72,14.73,14.71,14.73,1729200.0,9.9306,9.9373,9.9238,9.9373,1729200.0
2006-07-20 09:30:00,14.78,14.82,14.75,14.79,917100.0,9.971,9.998,9.9508,9.9778,917100.0
2006-07-20 09:35:00,14.79,14.81,14.75,14.79,424500.0,9.9778,9.9913,9.9508,9.9778,424500.0
2006-07-20 09:40:00,14.79,14.8,14.76,14.78,372000.0,9.9778,9.9845,9.9575,9.971,372000.0
2006-07-20 09:45:00,14.78,14.84,14.78,14.84,730200.0,9.971,10.0115,9.971,10.0115,730200.0
2006-07-20 09:50:00,14.84,14.87,14.82,14.83,767400.0,10.0115,10.0317,9.998,10.0048,767400.0
2006-07-20 09:55:00,14.83,14.84,14.81,14.82,512400.0,10.0048,10.0115,9.9913,9.998,512400.0
2006-07-20 10:00:00,14.82,14.83,14.77,14.78,591000.0,9.998,10.0048,9.9643,9.971,591000.0
2006-07-20 10:05:00,14.78,14.79,14.74,14.75,945000.0,9.971,9.9778,9.944,9.9508,945000.0
2006-07-20 10:10:00,14.75,14.76,14.73,14.73,780900.0,9.9508,9.9575,9.9373,9.9373,780900.0
2006-07-20 10:15:00,14.73,14.74,14.72,14.74,830400.0,9.9373,9.944,9.9306,9.944,830400.0
2006-07-20 10:20:00,14.74,14.76,14.73,14.75,884700.0,9.944,9.9575,9.9373,9.9508,884700.0
2006-07-20 10:25:00,14.75,14.76,14.67,14.75,566400.0,9.9508,9.9575,9.8968,9.9508,566400.0
2006-07-20 10:30:00,14.75,14.77,14.74,14.77,450900.0,9.9508,9.9643,9.944,9.9643,450900.0
2006-07-20 10:35:00,14.78,14.8,14.78,14.79,364500.0,9.971,9.9845,9.971,9.9778,364500.0
2006-07-20 10:40:00,14.79,14.8,14.78,14.79,241200.0,9.9778,9.9845,9.971,9.9778,241200.0
2006-07-20 10:45:00,14.79,14.79,14.77,14.78,129600.0,9.9778,9.9778,9.9643,9.971,129600.0
2006-07-20 10:50:00,14.79,14.81,14.78,14.8,309900.0,9.9778,9.9913,9.971,9.9845,309900.0
2006-07-20 10:55:00,14.8,14.85,14.79,14.85,378000.0,9.9845,10.0183,9.9778,10.0183,378000.0
2006-07-20 11:00:00,14.85,14.86,14.85,14.85,356100.0,10.0183,10.025,10.0183,10.0183,356100.0
2006-07-20 11:05:00,14.85,14.86,14.83,14.85,373800.0,10.0183,10.025,10.0048,10.0183,373800.0
2006-07-20 11:10:00,14.85,14.86,14.85,14.85,207600.0,10.0183,10.025,10.0183,10.0183,207600.0
2006-07-20 11:15:00,14.85,14.86,14.81,14.83,166800.0,10.0183,10.025,9.9913,10.0048,166800.0
2006-07-20 11:20:00,14.83,14.84,14.82,14.83,124500.0,10.0048,10.0115,9.998,10.0048,124500.0
2006-07-20 11:25:00,14.83,14.84,14.81,14.81,175800.0,10.0048,10.0115,9.9913,9.9913,175800.0
2006-07-20 11:30:00,14.81,14.82,14.8,14.82,351000.0,9.9913,9.998,9.9845,9.998,351000.0
2006-07-20 11:35:00,14.81,14.83,14.81,14.83,219900.0,9.9913,10.0048,9.9913,10.0048,219900.0
2006-07-20 11:40:00,14.83,14.83,14.81,14.82,264000.0,10.0048,10.0048,9.9913,9.998,264000.0
2006-07-20 11:45:00,14.82,14.84,14.82,14.84,116100.0,9.998,10.0115,9.998,10.0115,116100.0
2006-07-20 11:50:00,14.84,14.85,14.83,14.84,245400.0,10.0115,10.0183,10.0048,10.0115,245400.0
2006-07-20 11:55:00,14.84,14.85,14.84,14.85,177000.0,10.0115,10.0183,10.0115,10.0183,177000.0
2006-07-20 12:00:00,14.85,14.85,14.81,14.82,301800.0,10.0183,10.0183,9.9913,9.998,301800.0
2006-07-20 12:05:00,14.82,14.85,14.82,14.85,346200.0,9.998,10.0183,9.998,10.0183,346200.0
2006-07-20 12:10:00,14.85,14.85,14.83,14.84,250800.0,10.0183,10.0183,10.0048,10.0115,250800.0
2006-07-20 12:15:00,14.84,14.84,14.82,14.83,200400.0,10.0115,10.0115,9.998,10.0048,200400.0
2006-07-20 12:20:00,14.83,14.84,14.83,14.84,148800.0,10.0048,10.0115,10.0048,10.0115,148800.0
2006-07-20 12:25:00,14.84,14.85,14.83,14.83,186900.0,10.0115,10.0183,10.0048,10.0048,186900.0
2006-07-20 12:30:00,14.83,14.83,14.81,14.82,110700.0,10.0048,10.0048,9.9913,9.998,110700.0
2006-07-20 12:35:00,14.82,14.83,14.81,14.82,148200.0,9.998,10.0048,9.9913,9.998,148200.0
2006-07-20 12:40:00,14.82,14.84,14.81,14.83,269400.0,9.998,10.0115,9.9913,10.0048,269400.0
2006-07-20 12:45:00,14.83,14.83,14.82,14.83,511200.0,10.0048,10.0048,9.998,10.0048,511200.0
2006-07-20 12:50:00,14.83,14.83,14.83,14.83,187500.0,10.0048,10.0048,10.0048,10.0048,187500.0
2006-07-20 12:55:00,14.83,14.84,14.83,14.84,317100.0,10.0048,10.0115,10.0048,10.0115,317100.0
2006-07-20 13:00:00,14.84,14.85,14.83,14.84,227700.0,10.0115,10.0183,10.0048,10.0115,227700.0
2006-07-20 13:05:00,14.85,14.85,14.83,14.85,180300.0,10.0183,10.0183,10.0048,10.0183,180300.0
2006-07-20 13:10:00,14.84,14.85,14.83,14.84,82200.0,10.0115,10.0183,10.0048,10.0115,82200.0
2006-07-20 13:15:00,14.84,14.85,14.84,14.85,76200.0,10.0115,10.0183,10.0115,10.0183,76200.0
2006-07-20 13:20:00,14.85,14.85,14.85,14.85,81600.0,10.0183,10.0183,10.0183,10.0183,81600.0
2006-07-20 13:25:00,14.85,14.85,14.85,14.85,53400.0,10.0183,10.0183,10.0183,10.0183,53400.0
2006-07-20 13:30:00,14.85,14.86,14.84,14.84,206700.0,10.0183,10.025,10.0115,10.0115,206700.0
2006-07-20 13:35:00,14.84,14.84,14.82,14.82,164700.0,10.0115,10.0115,9.998,9.998,164700.0
2006-07-20 13:40:00,14.82,14.83,14.8,14.81,255900.0,9.998,10.0048,9.9845,9.9913,255900.0
2006-07-20 13:45:00,14.81,14.83,14.8,14.83,275400.0,9.9913,10.0048,9.9845,10.0048,275400.0
2006-07-20 13:50:00,14.83,14.83,14.8,14.82,273000.0,10.0048,10.0048,9.9845,9.998,273000.0
2006-07-20 13:55:00,14.82,14.83,14.81,14.81,161100.0,9.998,10.0048,9.9913,9.9913,161100.0
2006-07-20 14:00:00,14.82,14.83,14.8,14.81,337500.0,9.998,10.0048,9.9845,9.9913,337500.0
2006-07-20 14:05:00,14.82,14.82,14.76,14.77,289800.0,9.998,9.998,9.9575,9.9643,289800.0
2006-07-20 14:10:00,14.77,14.79,14.77,14.79,386400.0,9.9643,9.9778,9.9643,9.9778,386400.0
2006-07-20 14:15:00,14.79,14.79,14.77,14.78,468300.0,9.9778,9.9778,9.9643,9.971,468300.0
2006-07-20 14:20:00,14.78,14.8,14.77,14.78,244500.0,9.971,9.9845,9.9643,9.971,244500.0
2006-07-20 14:25:00,14.77,14.78,14.76,14.77,453900.0,9.9643,9.971,9.9575,9.9643,453900.0
2006-07-20 14:30:00,14.77,14.79,14.76,14.79,206100.0,9.9643,9.9778,9.9575,9.9778,206100.0
2006-07-20 14:35:00,14.79,14.8,14.78,14.78,288900.0,9.9778,9.9845,9.971,9.971,288900.0
2006-07-20 14:40:00,14.78,14.8,14.78,14.79,282900.0,9.971,9.9845,9.971,9.9778,282900.0
2006-07-20 14:45:00,14.8,14.82,14.8,14.82,576900.0,9.9845,9.998,9.9845,9.998,576900.0
2006-07-20 14:50:00,14.82,14.82,14.8,14.81,221100.0,9.998,9.998,9.9845,9.9913,221100.0
2006-07-20 14:55:00,14.81,14.82,14.8,14.8,264000.0,9.9913,9.998,9.9845,9.9845,264000.0
2006-07-20 15:00:00,14.8,14.82,14.79,14.81,246300.0,9.9845,9.998,9.9778,9.9913,246300.0
2006-07-20 15:05:00,14.81,14.82,14.81,14.81,229800.0,9.9913,9.998,9.9913,9.9913,229800.0
2006-07-20 15:10:00,14.81,14.81,14.81,14.81,146700.0,9.9913,9.9913,9.9913,9.9913,146700.0
2006-07-20 15:15:00,14.82,14.83,14.81,14.82,300000.0,9.998,10.0048,9.9913,9.998,300000.0
2006-07-20 15:20:00,14.82,14.82,14.79,14.8,724800.0,9.998,9.998,9.9778,9.9845,724800.0
2006-07-20 15:25:00,14.8,14.82,14.79,14.8,848700.0,9.9845,9.998,9.9778,9.9845,848700.0
2006-07-20 15:30:00,14.8,14.81,14.79,14.8,299400.0,9.9845,9.9913,9.9778,9.9845,299400.0
2006-07-20 15:35:00,14.8,14.81,14.79,14.8,483300.0,9.9845,9.9913,9.9778,9.9845,483300.0
2006-07-20 15:40:00,14.8,14.8,14.78,14.78,912300.0,9.9845,9.9845,9.971,9.971,912300.0
2006-07-20 15:45:00,14.78,14.81,14.77,14.8,870600.0,9.971,9.9913,9.9643,9.9845,870600.0
2006-07-20 15:50:00,14.8,14.81,14.77,14.78,1106700.0,9.9845,9.9913,9.9643,9.971,1106700.0
2006-07-20 15:55:00,14.77,14.77,14.75,14.76,878400.0,9.9643,9.9643,9.9508,9.9575,878400.0
2006-07-21 09:30:00,14.84,14.84,14.73,14.73,4749300.0,10.0115,10.0115,9.9373,9.9373,4749300.0
2006-07-21 09:35:00,14.73,14.73,14.67,14.69,565800.0,9.9373,9.9373,9.8968,9.9103,565800.0
2006-07-21 09:40:00,14.69,14.74,14.69,14.72,746100.0,9.9103,9.944,9.9103,9.9306,746100.0
2006-07-21 09:45:00,14.72,14.73,14.69,14.7,882000.0,9.9306,9.9373,9.9103,9.9171,882000.0
2006-07-21 09:50:00,14.7,14.74,14.69,14.72,880500.0,9.9171,9.944,9.9103,9.9306,880500.0
2006-07-21 09:55:00,14.72,14.74,14.7,14.7,578100.0,9.9306,9.944,9.9171,9.9171,578100.0
2006-07-21 10:00:00,14.7,14.7,14.65,14.65,741300.0,9.9171,9.9171,9.8833,9.8833,741300.0
2006-07-21 10:05:00,14.65,14.69,14.63,14.69,1003200.0,9.8833,9.9103,9.8698,9.9103,1003200.0
2006-07-21 10:10:00,14.69,14.7,14.67,14.69,423000.0,9.9103,9.9171,9.8968,9.9103,423000.0
2006-07-21 10:15:00,14.68,14.73,14.67,14.73,325500.0,9.9036,9.9373,9.8968,9.9373,325500.0
2006-07-21 10:20:00,14.73,14.75,14.7,14.7,540000.0,9.9373,9.9508,9.9171,9.9171,540000.0
2006-07-21 10:25:00,14.7,14.71,14.67,14.67,469800.0,9.9171,9.9238,9.8968,9.8968,469800.0
2006-07-21 10:30:00,14.67,14.69,14.64,14.66,522000.0,9.8968,9.9103,9.8766,9.8901,522000.0
2006-07-21 10:35:00,14.67,14.71,14.66,14.69,377400.0,9.8968,9.9238,9.8901,9.9103,377400.0
2006-07-21 10:40:00,14.7,14.7,14.66,14.66,232200.0,9.9171,9.9171,9.8901,9.8901,232200.0
2006-07-21 10:45:00,14.66,14.68,14.65,14.68,323100.0,9.8901,9.9036,9.8833,9.9036,323100.0
2006-07-21 10:50:00,14.68,14.69,14.65,14.69,270300.0,9.9036,9.9103,9.8833,9.9103,270300.0
2006-07-21 10:55:00,14.69,14.71,14.66,14.69,394200.0,9.9103,9.9238,9.8901,9.9103,394200.0
2006-07-21 11:00:00,14.69,14.69,14.67,14.68,164700.0,9.9103,9.9103,9.8968,9.9036,164700.0
2006-07-21 11:05:00,14.68,14.69,14.67,14.69,324000.0,9.9036,9.9103,9.8968,9.9103,324000.0
2006-07-21 11:10:00,14.69,14.7,14.67,14.67,406500.0,9.9103,9.9171,9.8968,9.8968,406500.0
2006-07-21 11:15:00,14.67,14.67,14.63,14.65,588600.0,9.8968,9.8968,9.8698,9.8833,588600.0
2006-07-21 11:20:00,14.65,14.67,14.63,14.65,547800.0,9.8833,9.8968,9.8698,9.8833,547800.0
2006-07-21 11:25:00,14.65,14.65,14.64,14.64,220200.0,9.8833,9.8833,9.8766,9.8766,220200.0
2006-07-21 11:30:00,14.64,14.66,14.64,14.66,230100.0,9.8766,9.8901,9.8766,9.8901,230100.0
2006-07-21 11:35:00,14.66,14.67,14.63,14.67,361800.0,9.8901,9.8968,9.8698,9.8968,361800.0
2006-07-21 11:40:00,14.67,14.67,14.63,14.67,431400.0,9.8968,9.8968,9.8698,9.8968,431400.0
2006-07-21 11:45:00,14.67,14.69,14.65,14.69,291900.0,9.8968,9.9103,9.8833,9.9103,291900.0
2006-07-21 11:50:00,14.69,14.69,14.66,14.69,400500.0,9.9103,9.9103,9.8901,9.9103,400500.0
2006-07-21 11:55:00,14.69,14.71,14.68,14.71,255900.0,9.9103,9.9238,9.9036,9.9238,255900.0
2006-07-21 12:00:00,14.7,14.73,14.69,14.69,403800.0,9.9171,9.9373,9.9103,9.9103,403800.0
2006-07-21 12:05:00,14.69,14.72,14.68,14.7,246900.0,9.9103,9.9306,9.9036,9.9171,246900.0
2006-07-21 12:10:00,14.7,14.7,14.67,14.69,416700.0,9.9171,9.9171,9.8968,9.9103,416700.0
2006-07-21 12:15:00,14.68,14.69,14.67,14.67,451500.0,9.9036,9.9103,9.8968,9.8968,451500.0
2006-07-21 12:20:00,14.67,14.67,14.65,14.66,491400.0,9.8968,9.8968,9.8833,9.8901,491400.0
2006-07-21 12:25:00,14.66,14.67,14.65,14.65,135900.0,9.8901,9.8968,9.8833,9.8833,135900.0
2006-07-21 12:30:00,14.65,14.66,14.65,14.66,248700.0,9.8833,9.8901,9.8833,9.8901,248700.0
2006-07-21 12:35:00,14.66,14.66,14.62,14.62,393900.0,9.8901,9.8901,9.8631,9.8631,393900.0
2006-07-21 12:40:00,14.63,14.63,14.59,14.6,701700.0,9.8698,9.8698,9.8428,9.8496,701700.0
2006-07-21 12:45:00,14.61,14.61,14.57,14.57,459600.0,9.8563,9.8563,9.8294,9.8294,459600.0
2006-07-21 12:50:00,14.57,14.57,14.53,14.55,745800.0,9.8294,9.8294,9.8024,9.8159,745800.0
2006-07-21 12:55:00,14.56,14.58,14.55,14.57,273000.0,9.8226,9.8361,9.8159,9.8294,273000.0
2006-07-21 13:00:00,14.57,14.58,14.54,14.54,267600.0,9.8294,9.8361,9.8091,9.8091,267600.0
2006-07-21 13:05:00,14.54,14.61,14.54,14.58,415800.0,9.8091,9.8563,9.8091,9.8361,415800.0
2006-07-21 13:10:00,14.58,14.61,14.58,14.59,150000.0,9.8361,9.8563,9.8361,9.8428,150000.0
2006-07-21 13:15:00,14.6,14.61,14.56,14.57,240600.0,9.8496,9.8563,9.8226,9.8294,240600.0
2006-07-21 13:20:00,14.57,14.58,14.55,14.55,524100.0,9.8294,9.8361,9.8159,9.8159,524100.0
2006-07-21 13:25:00,14.55,14.57,14.54,14.55,237600.0,9.8159,9.8294,9.8091,9.8159,237600.0
2006-07-21 13:30:00,14.55,14.57,14.54,14.57,131400.0,9.8159,9.8294,9.8091,9.8294,131400.0
2006-07-21 13:35:00,14.57,14.57,14.55,14.55,237000.0,9.8294,9.8294,9.8159,9.8159,237000.0
2006-07-21 13:40:00,14.55,14.58,14.54,14.57,267900.0,9.8159,9.8361,9.8091,9.8294,267900.0
2006-07-21 13:45:00,14.57,14.58,14.55,14.55,342000.0,9.8294,9.8361,9.8159,9.8159,342000.0
2006-07-21 13:50:00,14.55,14.57,14.54,14.56,265500.0,9.8159,9.8294,9.8091,9.8226,265500.0
2006-07-21 13:55:00,14.56,14.56,14.54,14.55,205500.0,9.8226,9.8226,9.8091,9.8159,205500.0
2006-07-21 14:00:00,14.55,14.55,14.52,14.52,621900.0,9.8159,9.8159,9.7956,9.7956,621900.0
2006-07-21 14:05:00,14.52,14.54,14.52,14.53,342900.0,9.7956,9.8091,9.7956,9.8024,342900.0
2006-07-21 14:10:00,14.52,14.53,14.52,14.53,252600.0,9.7956,9.8024,9.7956,9.8024,252600.0
2006-07-21 14:15:00,14.53,14.55,14.52,14.55,188100.0,9.8024,9.8159,9.7956,9.8159,188100.0
2006-07-21 14:20:00,14.55,14.56,14.55,14.55,180900.0,9.8159,9.8226,9.8159,9.8159,180900.0
2006-07-21 14:25:00,14.55,14.59,14.55,14.57,244800.0,9.8159,9.8428,9.8159,9.8294,244800.0
2006-07-21 14:30:00,14.57,14.58,14.56,14.58,179700.0,9.8294,9.8361,9.8226,9.8361,179700.0
2006-07-21 14:35:00,14.58,14.59,14.57,14.57,126300.0,9.8361,9.8428,9.8294,9.8294,126300.0
2006-07-21 14:40:00,14.57,14.57,14.55,14.56,194100.0,9.8294,9.8294,9.8159,9.8226,194100.0
2006-07-21 14:45:00,14.56,14.56,14.53,14.53,303600.0,9.8226,9.8226,9.8024,9.8024,303600.0
2006-07-21 14:50:00,14.53,14.56,14.53,14.56,305700.0,9.8024,9.8226,9.8024,9.8226,305700.0
2006-07-21 14:55:00,14.56,14.57,14.54,14.56,251700.0,9.8226,9.8294,9.8091,9.8226,251700.0
2006-07-21 15:00:00,14.56,14.57,14.55,14.56,297600.0,9.8226,9.8294,9.8159,9.8226,297600.0
2006-07-21 15:05:00,14.56,14.6,14.55,14.57,433200.0,9.8226,9.8496,9.8159,9.8294,433200.0
2006-07-21 15:10:00,14.57,14.65,14.57,14.63,613200.0,9.8294,9.8833,9.8294,9.8698,613200.0
2006-07-21 15:15:00,14.63,14.64,14.6,14.61,471600.0,9.8698,9.8766,9.8496,9.8563,471600.0
2006-07-21 15:20:00,14.61,14.64,14.61,14.62,632100.0,9.8563,9.8766,9.8563,9.8631,632100.0
2006-07-21 15:25:00,14.62,14.62,14.59,14.6,378300.0,9.8631,9.8631,9.8428,9.8496,378300.0
2006-07-21 15:30:00,14.6,14.6,14.58,14.58,510900.0,9.8496,9.8496,9.8361,9.8361,510900.0
2006-07-21 15:35:00,14.58,14.61,14.58,14.6,497700.0,9.8361,9.8563,9.8361,9.8496,497700.0
2006-07-21 15:40:00,14.6,14.61,14.57,14.6,540300.0,9.8496,9.8563,9.8294,9.8496,540300.0
2006-07-21 15:45:00,14.61,14.62,14.59,14.59,582000.0,9.8563,9.8631,9.8428,9.8428,582000.0
2006-07-21 15:50:00,14.6,14.64,14.58,14.58,599700.0,9.8496,9.8766,9.8361,9.8361,599700.0
2006-07-21 15:55:00,14.58,14.59,14.56,14.57,1278300.0,9.8361,9.8428,9.8226,9.8294,1278300.0
2006-07-24 09:30:00,14.68,14.71,14.68,14.68,742800.0,9.9036,9.9238,9.9036,9.9036,742800.0
2006-07-24 09:35:00,14.68,14.74,14.68,14.72,537900.0,9.9036,9.944,9.9036,9.9306,537900.0
2006-07-24 09:40:00,14.72,14.75,14.71,14.75,569700.0,9.9306,9.9508,9.9238,9.9508,569700.0
2006-07-24 09:45:00,14.75,14.78,14.75,14.77,776400.0,9.9508,9.971,9.9508,9.9643,776400.0
2006-07-24 09:50:00,14.77,14.8,14.76,14.77,805500.0,9.9643,9.9845,9.9575,9.9643,805500.0
2006-07-24 09:55:00,14.77,14.8,14.74,14.74,627900.0,9.9643,9.9845,9.944,9.944,627900.0
2006-07-24 10:00:00,14.74,14.75,14.72,14.74,440100.0,9.944,9.9508,9.9306,9.944,440100.0
2006-07-24 10:05:00,14.74,14.74,14.72,14.73,245700.0,9.944,9.944,9.9306,9.9373,245700.0
2006-07-24 10:10:00,14.74,14.76,14.73,14.74,385200.0,9.944,9.9575,9.9373,9.944,385200.0
2006-07-24 10:15:00,14.73,14.76,14.72,14.75,450600.0,9.9373,9.9575,9.9306,9.9508,450600.0
2006-07-24 10:20:00,14.75,14.8,14.75,14.78,450600.0,9.9508,9.9845,9.9508,9.971,450600.0
2006-07-24 10:25:00,14.78,14.81,14.77,14.78,437400.0,9.971,9.9913,9.9643,9.971,437400.0
2006-07-24 10:30:00,14.78,14.83,14.78,14.81,808500.0,9.971,10.0048,9.971,9.9913,808500.0
2006-07-24 10:35:00,14.81,14.82,14.78,14.82,654000.0,9.9913,9.998,9.971,9.998,654000.0
2006-07-24 10:40:00,14.81,14.83,14.79,14.81,711600.0,9.9913,10.0048,9.9778,9.9913,711600.0
2006-07-24 10:45:00,14.81,14.86,14.81,14.86,518400.0,9.9913,10.025,9.9913,10.025,518400.0
2006-07-24 10:50:00,14.86,14.88,14.84,14.86,623100.0,10.025,10.0385,10.0115,10.025,623100.0
2006-07-24 10:55:00,14.86,14.87,14.85,14.86,391200.0,10.025,10.0317,10.0183,10.025,391200.0
2006-07-24 11:00:00,14.85,14.89,14.85,14.88,454500.0,10.0183,10.0452,10.0183,10.0385,454500.0
2006-07-24 11:05:00,14.88,14.89,14.86,14.88,786000.0,10.0385,10.0452,10.025,10.0385,786000.0
2006-07-24 11:10:00,14.88,14.91,14.87,14.9,632700.0,10.0385,10.0587,10.0317,10.052,632700.0
2006-07-24 11:15:00,14.9,14.92,14.9,14.91,475800.0,10.052,10.0655,10.052,10.0587,475800.0
2006-07-24 11:20:00,14.91,14.92,14.89,14.89,644400.0,10.0587,10.0655,10.0452,10.0452,644400.0
2006-07-24 11:25:00,14.89,14.91,14.88,14.89,580500.0,10.0452,10.0587,10.0385,10.0452,580500.0
2006-07-24 11:30:00,14.89,14.92,14.88,14.9,1314300.0,10.0452,10.0655,10.0385,10.052,1314300.0
2006-07-24 11:35:00,14.9,14.9,14.88,14.89,488100.0,10.052,10.052,10.0385,10.0452,488100.0
2006-07-24 11:40:00,14.89,14.93,14.89,14.93,550500.0,10.0452,10.0722,10.0452,10.0722,550500.0
2006-07-24 11:45:00,14.93,14.95,14.92,14.94,591300.0,10.0722,10.0857,10.0655,10.079,591300.0
2006-07-24 11:50:00,14.94,14.96,14.93,14.96,617100.0,10.079,10.0925,10.0722,10.0925,617100.0
2006-07-24 11:55:00,14.96,14.96,14.94,14.95,361200.0,10.0925,10.0925,10.079,10.0857,361200.0
2006-07-24 12:00:00,14.95,14.95,14.93,14.94,241500.0,10.0857,10.0857,10.0722,10.079,241500.0
2006-07-24 12:05:00,14.94,14.94,14.92,14.92,267300.0,10.079,10.079,10.0655,10.0655,267300.0
2006-07-24 12:10:00,14.91,14.92,14.9,14.9,274500.0,10.0587,10.0655,10.052,10.052,274500.0
2006-07-24 12:15:00,14.9,14.9,14.89,14.9,318300.0,10.052,10.052,10.0452,10.052,318300.0
2006-07-24 12:20:00,14.9,14.9,14.89,14.89,325200.0,10.052,10.052,10.0452,10.0452,325200.0
2006-07-24 12:25:00,14.89,14.91,14.89,14.9,212400.0,10.0452,10.0587,10.0452,10.052,212400.0
2006-07-24 12:30:00,14.9,14.9,14.87,14.87,181200.0,10.052,10.052,10.0317,10.0317,181200.0
2006-07-24 12:35:00,14.87,14.88,14.86,14.86,202500.0,10.0317,10.0385,10.025,10.025,202500.0
2006-07-24 12:40:00,14.87,14.9,14.87,14.87,311700.0,10.0317,10.052,10.0317,10.0317,311700.0
2006-07-24 12:45:00,14.87,14.9,14.87,14.88,210900.0,10.0317,10.052,10.0317,10.0385,210900.0
2006-07-24 12:50:00,14.89,14.89,14.86,14.86,254400.0,10.0452,10.0452,10.025,10.025,254400.0
2006-07-24 12:55:00,14.86,14.87,14.83,14.83,675300.0,10.025,10.0317,10.0048,10.0048,675300.0
2006-07-24 13:00:00,14.83,14.83,14.81,14.83,314400.0,10.0048,10.0048,9.9913,10.0048,314400.0
2006-07-24 13:05:00,14.83,14.84,14.81,14.81,298800.0,10.0048,10.0115,9.9913,9.9913,298800.0
2006-07-24 13:10:00,14.81,14.82,14.81,14.82,128100.0,9.9913,9.998,9.9913,9.998,128100.0
2006-07-24 13:15:00,14.82,14.83,14.81,14.83,176400.0,9.998,10.0048,9.9913,10.0048,176400.0
2006-07-24 13:20:00,14.83,14.84,14.82,14.83,220800.0,10.0048,10.0115,9.998,10.0048,220800.0
2006-07-24 13:25:00,14.83,14.84,14.83,14.84,165900.0,10.0048,10.0115,10.0048,10.0115,165900.0
2006-07-24 13:30:00,14.84,14.85,14.83,14.84,499200.0,10.0115,10.0183,10.0048,10.0115,499200.0
2006-07-24 13:35:00,14.84,14.84,14.83,14.84,255300.0,10.0115,10.0115,10.0048,10.0115,255300.0
2006-07-24 13:40:00,14.84,14.84,14.83,14.83,162300.0,10.0115,10.0115,10.0048,10.0048,162300.0
2006-07-24 13:45:00,14.83,14.83,14.81,14.82,206100.0,10.0048,10.0048,9.9913,9.998,206100.0
2006-07-24 13:50:00,14.82,14.83,14.81,14.81,237300.0,9.998,10.0048,9.9913,9.9913,237300.0
2006-07-24 13:55:00,14.81,14.81,14.79,14.79,163200.0,9.9913,9.9913,9.9778,9.9778,163200.0
2006-07-24 14:00:00,14.79,14.81,14.79,14.8,423000.0,9.9778,9.9913,9.9778,9.9845,423000.0
2006-07-24 14:05:00,14.81,14.82,14.8,14.81,219900.0,9.9913,9.998,9.9845,9.9913,219900.0
2006-07-24 14:10:00,14.81,14.82,14.8,14.81,165300.0,9.9913,9.998,9.9845,9.9913,165300.0
2006-07-24 14:15:00,14.81,14.82,14.81,14.81,118800.0,9.9913,9.998,9.9913,9.9913,118800.0
2006-07-24 14:20:00,14.82,14.83,14.81,14.83,207600.0,9.998,10.0048,9.9913,10.0048,207600.0
2006-07-24 14:25:00,14.83,14.84,14.82,14.82,171000.0,10.0048,10.0115,9.998,9.998,171000.0
2006-07-24 14:30:00,14.83,14.84,14.82,14.84,220800.0,10.0048,10.0115,9.998,10.0115,220800.0
2006-07-24 14:35:00,14.84,14.85,14.83,14.85,171900.0,10.0115,10.0183,10.0048,10.0183,171900.0
2006-07-24 14:40:00,14.85,14.86,14.83,14.85,200100.0,10.0183,10.025,10.0048,10.0183,200100.0
2006-07-24 14:45:00,14.85,14.85,14.83,14.84,160500.0,10.0183,10.0183,10.0048,10.0115,160500.0
2006-07-24 14:50:00,14.85,14.85,14.84,14.85,293100.0,10.0183,10.0183,10.0115,10.0183,293100.0
2006-07-24 14:55:00,14.84,14.85,14.83,14.84,233400.0,10.0115,10.0183,10.0048,10.0115,233400.0
2006-07-24 15:00:00,14.84,14.86,14.84,14.85,355200.0,10.0115,10.025,10.0115,10.0183,355200.0
2006-07-24 15:05:00,14.85,14.85,14.84,14.85,264300.0,10.0183,10.0183,10.0115,10.0183,264300.0
2006-07-24 15:10:00,14.85,14.86,14.83,14.83,636900.0,10.0183,10.025,10.0048,10.0048,636900.0
2006-07-24 15:15:00,14.82,14.83,14.81,14.81,396000.0,9.998,10.0048,9.9913,9.9913,396000.0
2006-07-24 15:20:00,14.81,14.82,14.8,14.82,580200.0,9.9913,9.998,9.9845,9.998,580200.0
2006-07-24 15:25:00,14.81,14.83,14.8,14.83,538500.0,9.9913,10.0048,9.9845,10.0048,538500.0
2006-07-24 15:30:00,14.83,14.83,14.81,14.82,596400.0,10.0048,10.0048,9.9913,9.998,596400.0
2006-07-24 15:35:00,14.82,14.82,14.8,14.81,528000.0,9.998,9.998,9.9845,9.9913,528000.0
2006-07-24 15:40:00,14.81,14.83,14.8,14.81,555000.0,9.9913,10.0048,9.9845,9.9913,555000.0
2006-07-24 15:45:00,14.81,14.82,14.81,14.82,425400.0,9.9913,9.998,9.9913,9.998,425400.0
2006-07-24 15:50:00,14.82,14.83,14.81,14.81,684900.0,9.998,10.0048,9.9913,9.9913,684900.0
2006-07-24 15:55:00,14.81,14.83,14.81,14.81,1117200.0,9.9913,10.0048,9.9913,9.9913,1117200.0
2006-07-25 09:30:00,14.74,14.82,14.72,14.74,703500.0,9.944,9.998,9.9306,9.944,703500.0
2006-07-25 09:35:00,14.75,14.75,14.7,14.71,1101300.0,9.9508,9.9508,9.9171,9.9238,1101300.0
2006-07-25 09:40:00,14.72,14.72,14.68,14.69,798300.0,9.9306,9.9306,9.9036,9.9103,798300.0
2006-07-25 09:45:00,14.7,14.7,14.66,14.66,709500.0,9.9171,9.9171,9.8901,9.8901,709500.0
2006-07-25 09:50:00,14.67,14.69,14.65,14.69,806100.0,9.8968,9.9103,9.8833,9.9103,806100.0
2006-07-25 09:55:00,14.69,14.74,14.69,14.74,732900.0,9.9103,9.944,9.9103,9.944,732900.0
2006-07-25 10:00:00,14.74,14.79,14.72,14.79,1234200.0,9.944,9.9778,9.9306,9.9778,1234200.0
2006-07-25 10:05:00,14.79,14.88,14.79,14.88,1152300.0,9.9778,10.0385,9.9778,10.0385,1152300.0
2006-07-25 10:10:00,14.88,14.9,14.87,14.88,982500.0,10.0385,10.052,10.0317,10.0385,982500.0
2006-07-25 10:15:00,14.88,14.88,14.85,14.86,513000.0,10.0385,10.0385,10.0183,10.025,513000.0
2006-07-25 10:20:00,14.86,14.87,14.8,14.8,516900.0,10.025,10.0317,9.9845,9.9845,516900.0
2006-07-25 10:25:00,14.8,14.81,14.78,14.81,387600.0,9.9845,9.9913,9.971,9.9913,387600.0
2006-07-25 10:30:00,14.81,14.82,14.79,14.8,352200.0,9.9913,9.998,9.9778,9.9845,352200.0
2006-07-25 10:35:00,14.8,14.81,14.73,14.74,609300.0,9.9845,9.9913,9.9373,9.944,609300.0
2006-07-25 10:40:00,14.74,14.77,14.71,14.77,618000.0,9.944,9.9643,9.9238,9.9643,618000.0
2006-07-25 10:45:00,14.77,14.82,14.76,14.77,373800.0,9.9643,9.998,9.9575,9.9643,373800.0
2006-07-25 10:50:00,14.77,14.8,14.77,14.8,495000.0,9.9643,9.9845,9.9643,9.9845,495000.0
2006-07-25 10:55:00,14.8,14.83,14.8,14.81,432600.0,9.9845,10.0048,9.9845,9.9913,432600.0
2006-07-25 11:00:00,14.81,14.82,14.8,14.82,263400.0,9.9913,9.998,9.9845,9.998,263400.0
2006-07-25 11:05:00,14.81,14.83,14.8,14.82,284700.0,9.9913,10.0048,9.9845,9.998,284700.0
2006-07-25 11:10:00,14.82,14.82,14.78,14.79,332400.0,9.998,9.998,9.971,9.9778,332400.0
2006-07-25 11:15:00,14.8,14.8,14.76,14.76,223500.0,9.9845,9.9845,9.9575,9.9575,223500.0
2006-07-25 11:20:00,14.76,14.78,14.75,14.78,177300.0,9.9575,9.971,9.9508,9.971,177300.0
2006-07-25 11:25:00,14.77,14.79,14.77,14.78,177300.0,9.9643,9.9778,9.9643,9.971,177300.0
2006-07-25 11:30:00,14.78,14.78,14.74,14.76,423300.0,9.971,9.971,9.944,9.9575,423300.0
2006-07-25 11:35:00,14.75,14.77,14.73,14.74,376500.0,9.9508,9.9643,9.9373,9.944,376500.0
2006-07-25 11:40:00,14.74,14.78,14.74,14.78,321000.0,9.944,9.971,9.944,9.971,321000.0
2006-07-25 11:45:00,14.78,14.78,14.77,14.78,100200.0,9.971,9.971,9.9643,9.971,100200.0
2006-07-25 11:50:00,14.78,14.78,14.76,14.77,325500.0,9.971,9.971,9.9575,9.9643,325500.0
2006-07-25 11:55:00,14.76,14.78,14.75,14.76,271200.0,9.9575,9.971,9.9508,9.9575,271200.0
2006-07-25 12:00:00,14.76,14.77,14.74,14.76,313200.0,9.9575,9.9643,9.944,9.9575,313200.0
2006-07-25 12:05:00,14.76,14.76,14.74,14.75,80100.0,9.9575,9.9575,9.944,9.9508,80100.0
2006-07-25 12:10:00,14.74,14.75,14.71,14.74,293100.0,9.944,9.9508,9.9238,9.944,293100.0
2006-07-25 12:15:00,14.74,14.74,14.71,14.72,205800.0,9.944,9.944,9.9238,9.9306,205800.0
2006-07-25 12:20:00,14.72,14.72,14.71,14.72,190500.0,9.9306,9.9306,9.9238,9.9306,190500.0
2006-07-25 12:25:00,14.72,14.72,14.69,14.69,257400.0,9.9306,9.9306,9.9103,9.9103,257400.0
2006-07-25 12:30:00,14.7,14.72,14.68,14.71,275100.0,9.9171,9.9306,9.9036,9.9238,275100.0
2006-07-25 12:35:00,14.72,14.73,14.71,14.73,305100.0,9.9306,9.9373,9.9238,9.9373,305100.0
2006-07-25 12:40:00,14.73,14.74,14.72,14.74,184500.0,9.9373,9.944,9.9306,9.944,184500.0
2006-07-25 12:45:00,14.74,14.75,14.73,14.73,219900.0,9.944,9.9508,9.9373,9.9373,219900.0
2006-07-25 12:50:00,14.73,14.75,14.72,14.74,140100.0,9.9373,9.9508,9.9306,9.944,140100.0
2006-07-25 12:55:00,14.74,14.75,14.73,14.74,135300.0,9.944,9.9508,9.9373,9.944,135300.0
2006-07-25 13:00:00,14.74,14.75,14.73,14.74,187200.0,9.944,9.9508,9.9373,9.944,187200.0
2006-07-25 13:05:00,14.75,14.76,14.73,14.74,384900.0,9.9508,9.9575,9.9373,9.944,384900.0
2006-07-25 13:10:00,14.74,14.75,14.74,14.75,139200.0,9.944,9.9508,9.944,9.9508,139200.0
2006-07-25 13:15:00,14.75,14.76,14.74,14.74,159300.0,9.9508,9.9575,9.944,9.944,159300.0
2006-07-25 13:20:00,14.74,14.75,14.73,14.73,221700.0,9.944,9.9508,9.9373,9.9373,221700.0
2006-07-25 13:25:00,14.73,14.74,14.73,14.74,141000.0,9.9373,9.944,9.9373,9.944,141000.0
2006-07-25 13:30:00,14.74,14.75,14.72,14.72,363900.0,9.944,9.9508,9.9306,9.9306,363900.0
2006-07-25 13:35:00,14.72,14.74,14.71,14.71,351600.0,9.9306,9.944,9.9238,9.9238,351600.0
2006-07-25 13:40:00,14.71,14.72,14.71,14.72,355200.0,9.9238,9.9306,9.9238,9.9306,355200.0
2006-07-25 13:45:00,14.72,14.73,14.71,14.73,193800.0,9.9306,9.9373,9.9238,9.9373,193800.0
2006-07-25 13:50:00,14.73,14.75,14.73,14.74,176100.0,9.9373,9.9508,9.9373,9.944,176100.0
2006-07-25 13:55:00,14.75,14.76,14.74,14.75,219900.0,9.9508,9.9575,9.944,9.9508,219900.0
2006-07-25 14:00:00,14.76,14.77,14.75,14.75,360000.0,9.9575,9.9643,9.9508,9.9508,360000.0
2006-07-25 14:05:00,14.75,14.76,14.74,14.75,81600.0,9.9508,9.9575,9.944,9.9508,81600.0
2006-07-25 14:10:00,14.76,14.77,14.73,14.74,179700.0,9.9575,9.9643,9.9373,9.944,179700.0
2006-07-25 14:15:00,14.74,14.75,14.74,14.75,144300.0,9.944,9.9508,9.944,9.9508,144300.0
2006-07-25 14:20:00,14.75,14.77,14.74,14.76,177600.0,9.9508,9.9643,9.944,9.9575,177600.0
2006-07-25 14:25:00,14.76,14.77,14.76,14.77,221100.0,9.9575,9.9643,9.9575,9.9643,221100.0
2006-07-25 14:30:00,14.77,14.79,14.76,14.79,337500.0,9.9643,9.9778,9.9575,9.9778,337500.0
2006-07-25 14:35:00,14.79,14.79,14.76,14.76,331800.0,9.9778,9.9778,9.9575,9.9575,331800.0
2006-07-25 14:40:00,14.76,14.77,14.75,14.76,216300.0,9.9575,9.9643,9.9508,9.9575,216300.0
2006-07-25 14:45:00,14.76,14.79,14.76,14.78,251700.0,9.9575,9.9778,9.9575,9.971,251700.0
2006-07-25 14:50:00,14.78,14.8,14.78,14.79,213000.0,9.971,9.9845,9.971,9.9778,213000.0
2006-07-25 14:55:00,14.8,14.81,14.79,14.81,225600.0,9.9845,9.9913,9.9778,9.9913,225600.0
2006-07-25 15:00:00,14.81,14.85,14.8,14.84,509700.0,9.9913,10.0183,9.9845,10.0115,509700.0
2006-07-25 15:05:00,14.84,14.86,14.83,14.85,505500.0,10.0115,10.025,10.0048,10.0183,505500.0
2006-07-25 15:10:00,14.85,14.86,14.82,14.86,462900.0,10.0183,10.025,9.998,10.025,462900.0
2006-07-25 15:15:00,14.86,14.89,14.85,14.88,609600.0,10.025,10.0452,10.0183,10.0385,609600.0
2006-07-25 15:20:00,14.88,14.89,14.86,14.88,421800.0,10.0385,10.0452,10.025,10.0385,421800.0
2006-07-25 15:25:00,14.88,14.91,14.87,14.91,428700.0,10.0385,10.0587,10.0317,10.0587,428700.0
2006-07-25 15:30:00,14.91,14.93,14.91,14.92,608700.0,10.0587,10.0722,10.0587,10.0655,608700.0
2006-07-25 15:35:00,14.92,14.93,14.91,14.92,476100.0,10.0655,10.0722,10.0587,10.0655,476100.0
2006-07-25 15:40:00,14.92,14.92,14.88,14.89,426000.0,10.0655,10.0655,10.0385,10.0452,426000.0
2006-07-25 15:45:00,14.89,14.9,14.87,14.88,442200.0,10.0452,10.052,10.0317,10.0385,442200.0
2006-07-25 15:50:00,14.88,14.9,14.88,14.89,486900.0,10.0385,10.052,10.0385,10.0452,486900.0
2006-07-25 15:55:00,14.89,14.9,14.87,14.9,894600.0,10.0452,10.052,10.0317,10.052,894600.0
2006-07-26 09:30:00,14.82,14.82,14.76,14.79,1012500.0,9.998,9.998,9.9575,9.9778,1012500.0
2006-07-26 09:35:00,14.8,14.81,14.76,14.76,340200.0,9.9845,9.9913,9.9575,9.9575,340200.0
2006-07-26 09:40:00,14.76,14.76,14.73,14.75,504900.0,9.9575,9.9575,9.9373,9.9508,504900.0
2006-07-26 09:45:00,14.75,14.75,14.73,14.74,362100.0,9.9508,9.9508,9.9373,9.944,362100.0
2006-07-26 09:50:00,14.74,14.76,14.73,14.75,485700.0,9.944,9.9575,9.9373,9.9508,485700.0
2006-07-26 09:55:00,14.75,14.76,14.73,14.75,458100.0,9.9508,9.9575,9.9373,9.9508,458100.0
2006-07-26 10:00:00,14.75,14.76,14.73,14.73,390000.0,9.9508,9.9575,9.9373,9.9373,390000.0
2006-07-26 10:05:00,14.74,14.75,14.72,14.72,561900.0,9.944,9.9508,9.9306,9.9306,561900.0
2006-07-26 10:10:00,14.72,14.74,14.7,14.73,381900.0,9.9306,9.944,9.9171,9.9373,381900.0
2006-07-26 10:15:00,14.72,14.72,14.69,14.7,297600.0,9.9306,9.9306,9.9103,9.9171,297600.0
2006-07-26 10:20:00,14.69,14.71,14.69,14.7,432000.0,9.9103,9.9238,9.9103,9.9171,432000.0
2006-07-26 10:25:00,14.7,14.7,14.7,14.7,427800.0,9.9171,9.9171,9.9171,9.9171,427800.0
2006-07-26 10:30:00,14.71,14.71,14.69,14.69,360000.0,9.9238,9.9238,9.9103,9.9103,360000.0
2006-07-26 10:35:00,14.69,14.7,14.67,14.67,434400.0,9.9103,9.9171,9.8968,9.8968,434400.0
2006-07-26 10:40:00,14.68,14.68,14.63,14.65,905700.0,9.9036,9.9036,9.8698,9.8833,905700.0
2006-07-26 10:45:00,14.65,14.65,14.62,14.62,350100.0,9.8833,9.8833,9.8631,9.8631,350100.0
2006-07-26 10:50:00,14.62,14.64,14.59,14.6,2802000.0,9.8631,9.8766,9.8428,9.8496,2802000.0
2006-07-26 10:55:00,14.6,14.6,14.56,14.59,1173000.0,9.8496,9.8496,9.8226,9.8428,1173000.0
2006-07-26 11:00:00,14.59,14.6,14.57,14.58,746700.0,9.8428,9.8496,9.8294,9.8361,746700.0
2006-07-26 11:05:00,14.57,14.63,14.57,14.62,537300.0,9.8294,9.8698,9.8294,9.8631,537300.0
2006-07-26 11:10:00,14.62,14.63,14.6,14.6,416100.0,9.8631,9.8698,9.8496,9.8496,416100.0
2006-07-26 11:15:00,14.59,14.63,14.59,14.62,793500.0,9.8428,9.8698,9.8428,9.8631,793500.0
2006-07-26 11:20:00,14.63,14.63,14.6,14.6,417000.0,9.8698,9.8698,9.8496,9.8496,417000.0
2006-07-26 11:25:00,14.6,14.61,14.59,14.59,280200.0,9.8496,9.8563,9.8428,9.8428,280200.0
2006-07-26 11:30:00,14.59,14.6,14.59,14.6,245100.0,9.8428,9.8496,9.8428,9.8496,245100.0
2006-07-26 11:35:00,14.6,14.6,14.59,14.59,125100.0,9.8496,9.8496,9.8428,9.8428,125100.0
2006-07-26 11:40:00,14.59,14.59,14.58,14.59,214800.0,9.8428,9.8428,9.8361,9.8428,214800.0
2006-07-26 11:45:00,14.59,14.59,14.58,14.59,232800.0,9.8428,9.8428,9.8361,9.8428,232800.0
2006-07-26 11:50:00,14.59,14.6,14.59,14.59,220800.0,9.8428,9.8496,9.8428,9.8428,220800.0
2006-07-26 11:55:00,14.59,14.59,14.58,14.59,154200.0,9.8428,9.8428,9.8361,9.8428,154200.0
2006-07-26 12:00:00,14.59,14.62,14.59,14.61,232500.0,9.8428,9.8631,9.8428,9.8563,232500.0
2006-07-26 12:05:00,14.61,14.63,14.61,14.63,334200.0,9.8563,9.8698,9.8563,9.8698,334200.0
2006-07-26 12:10:00,14.63,14.64,14.62,14.63,318900.0,9.8698,9.8766,9.8631,9.8698,318900.0
2006-07-26 12:15:00,14.63,14.65,14.62,14.63,416400.0,9.8698,9.8833,9.8631,9.8698,416400.0
2006-07-26 12:20:00,14.63,14.63,14.61,14.61,252000.0,9.8698,9.8698,9.8563,9.8563,252000.0
2006-07-26 12:25:00,14.61,14.62,14.6,14.61,201000.0,9.8563,9.8631,9.8496,9.8563,201000.0
2006-07-26 12:30:00,14.61,14.61,14.6,14.61,123600.0,9.8563,9.8563,9.8496,9.8563,123600.0
2006-07-26 12:35:00,14.61,14.61,14.6,14.6,107700.0,9.8563,9.8563,9.8496,9.8496,107700.0
2006-07-26 12:40:00,14.6,14.6,14.59,14.59,93600.0,9.8496,9.8496,9.8428,9.8428,93600.0
2006-07-26 12:45:00,14.59,14.6,14.59,14.59,180000.0,9.8428,9.8496,9.8428,9.8428,180000.0
2006-07-26 12:50:00,14.59,14.61,14.59,14.6,209400.0,9.8428,9.8563,9.8428,9.8496,209400.0
2006-07-26 12:55:00,14.6,14.62,14.6,14.62,63600.0,9.8496,9.8631,9.8496,9.8631,63600.0
2006-07-26 13:00:00,14.62,14.62,14.59,14.59,254100.0,9.8631,9.8631,9.8428,9.8428,254100.0
2006-07-26 13:05:00,14.59,14.6,14.59,14.59,259200.0,9.8428,9.8496,9.8428,9.8428,259200.0
2006-07-26 13:10:00,14.59,14.6,14.59,14.6,81000.0,9.8428,9.8496,9.8428,9.8496,81000.0
2006-07-26 13:15:00,14.6,14.6,14.59,14.59,187200.0,9.8496,9.8496,9.8428,9.8428,187200.0
2006-07-26 13:20:00,14.59,14.6,14.59,14.6,102600.0,9.8428,9.8496,9.8428,9.8496,102600.0
2006-07-26 13:25:00,14.6,14.6,14.58,14.58,490500.0,9.8496,9.8496,9.8361,9.8361,490500.0
2006-07-26 13:30:00,14.58,14.58,14.57,14.58,418200.0,9.8361,9.8361,9.8294,9.8361,418200.0
2006-07-26 13:35:00,14.58,14.59,14.57,14.59,206100.0,9.8361,9.8428,9.8294,9.8428,206100.0
2006-07-26 13:40:00,14.59,14.59,14.58,14.59,214500.0,9.8428,9.8428,9.8361,9.8428,214500.0
2006-07-26 13:45:00,14.59,14.6,14.58,14.6,303300.0,9.8428,9.8496,9.8361,9.8496,303300.0
2006-07-26 13:50:00,14.6,14.6,14.58,14.58,422100.0,9.8496,9.8496,9.8361,9.8361,422100.0
2006-07-26 13:55:00,14.58,14.59,14.57,14.57,259800.0,9.8361,9.8428,9.8294,9.8294,259800.0
2006-07-26 14:00:00,14.57,14.58,14.56,14.57,648900.0,9.8294,9.8361,9.8226,9.8294,648900.0
2006-07-26 14:05:00,14.57,14.57,14.55,14.56,282600.0,9.8294,9.8294,9.8159,9.8226,282600.0
2006-07-26 14:10:00,14.56,14.58,14.56,14.58,682200.0,9.8226,9.8361,9.8226,9.8361,682200.0
2006-07-26 14:15:00,14.58,14.59,14.57,14.58,486900.0,9.8361,9.8428,9.8294,9.8361,486900.0
2006-07-26 14:20:00,14.59,14.6,14.57,14.57,569400.0,9.8428,9.8496,9.8294,9.8294,569400.0
2006-07-26 14:25:00,14.58,14.59,14.57,14.58,250500.0,9.8361,9.8428,9.8294,9.8361,250500.0
2006-07-26 14:30:00,14.58,14.59,14.57,14.59,450300.0,9.8361,9.8428,9.8294,9.8428,450300.0
2006-07-26 14:35:00,14.59,14.59,14.57,14.57,501600.0,9.8428,9.8428,9.8294,9.8294,501600.0
2006-07-26 14:40:00,14.57,14.58,14.57,14.58,264000.0,9.8294,9.8361,9.8294,9.8361,264000.0
2006-07-26 14:45:00,14.58,14.58,14.55,14.57,450600.0,9.8361,9.8361,9.8159,9.8294,450600.0
2006-07-26 14:50:00,14.57,14.58,14.56,14.58,612300.0,9.8294,9.8361,9.8226,9.8361,612300.0
2006-07-26 14:55:00,14.58,14.58,14.57,14.58,397800.0,9.8361,9.8361,9.8294,9.8361,397800.0
2006-07-26 15:00:00,14.58,14.58,14.57,14.58,207600.0,9.8361,9.8361,9.8294,9.8361,207600.0
2006-07-26 15:05:00,14.58,14.58,14.57,14.58,297000.0,9.8361,9.8361,9.8294,9.8361,297000.0
2006-07-26 15:10:00,14.58,14.58,14.57,14.58,557700.0,9.8361,9.8361,9.8294,9.8361,557700.0
2006-07-26 15:15:00,14.58,14.59,14.58,14.58,525600.0,9.8361,9.8428,9.8361,9.8361,525600.0
2006-07-26 15:20:00,14.58,14.59,14.58,14.58,459600.0,9.8361,9.8428,9.8361,9.8361,459600.0
2006-07-26 15:25:00,14.58,14.6,14.58,14.58,392400.0,9.8361,9.8496,9.8361,9.8361,392400.0
2006-07-26 15:30:00,14.58,14.6,14.58,14.58,485400.0,9.8361,9.8496,9.8361,9.8361,485400.0
2006-07-26 15:35:00,14.58,14.59,14.58,14.59,501300.0,9.8361,9.8428,9.8361,9.8428,501300.0
2006-07-26 15:40:00,14.59,14.59,14.57,14.57,1195500.0,9.8428,9.8428,9.8294,9.8294,1195500.0
2006-07-26 15:45:00,14.57,14.59,14.57,14.58,617700.0,9.8294,9.8428,9.8294,9.8361,617700.0
2006-07-26 15:50:00,14.58,14.59,14.56,14.56,1019100.0,9.8361,9.8428,9.8226,9.8226,1019100.0
2006-07-26 15:55:00,14.56,14.56,14.55,14.55,1224300.0,9.8226,9.8226,9.8159,9.8159,1224300.0
2006-07-27 09:30:00,14.66,14.67,14.62,14.63,821100.0,9.8901,9.8968,9.8631,9.8698,821100.0
2006-07-27 09:35:00,14.62,14.63,14.57,14.57,332400.0,9.8631,9.8698,9.8294,9.8294,332400.0
2006-07-27 09:40:00,14.57,14.61,14.56,14.59,763200.0,9.8294,9.8563,9.8226,9.8428,763200.0
2006-07-27 09:45:00,14.59,14.62,14.58,14.6,450900.0,9.8428,9.8631,9.8361,9.8496,450900.0
2006-07-27 09:50:00,14.6,14.62,14.59,14.61,540900.0,9.8496,9.8631,9.8428,9.8563,540900.0
2006-07-27 09:55:00,14.61,14.65,14.61,14.64,771900.0,9.8563,9.8833,9.8563,9.8766,771900.0
2006-07-27 10:00:00,14.64,14.64,14.59,14.63,341400.0,9.8766,9.8766,9.8428,9.8698,341400.0
2006-07-27 10:05:00,14.63,14.63,14.59,14.59,261600.0,9.8698,9.8698,9.8428,9.8428,261600.0
2006-07-27 10:10:00,14.6,14.6,14.57,14.59,300900.0,9.8496,9.8496,9.8294,9.8428,300900.0
2006-07-27 10:15:00,14.59,14.61,14.58,14.59,156900.0,9.8428,9.8563,9.8361,9.8428,156900.0
2006-07-27 10:20:00,14.59,14.59,14.57,14.58,267300.0,9.8428,9.8428,9.8294,9.8361,267300.0
2006-07-27 10:25:00,14.58,14.59,14.57,14.59,300300.0,9.8361,9.8428,9.8294,9.8428,300300.0
2006-07-27 10:30:00,14.59,14.61,14.59,14.6,436800.0,9.8428,9.8563,9.8428,9.8496,436800.0
2006-07-27 10:35:00,14.6,14.6,14.56,14.57,307200.0,9.8496,9.8496,9.8226,9.8294,307200.0
2006-07-27 10:40:00,14.56,14.57,14.52,14.54,598200.0,9.8226,9.8294,9.7956,9.8091,598200.0
2006-07-27 10:45:00,14.54,14.58,14.54,14.54,543000.0,9.8091,9.8361,9.8091,9.8091,543000.0
2006-07-27 10:50:00,14.54,14.57,14.53,14.57,1835400.0,9.8091,9.8294,9.8024,9.8294,1835400.0
2006-07-27 10:55:00,14.57,14.6,14.55,14.58,456300.0,9.8294,9.8496,9.8159,9.8361,456300.0
2006-07-27 11:00:00,14.58,14.6,14.58,14.58,290100.0,9.8361,9.8496,9.8361,9.8361,290100.0
2006-07-27 11:05:00,14.59,14.63,14.58,14.63,518400.0,9.8428,9.8698,9.8361,9.8698,518400.0
2006-07-27 11:10:00,14.63,14.64,14.61,14.63,266700.0,9.8698,9.8766,9.8563,9.8698,266700.0
2006-07-27 11:15:00,14.63,14.64,14.61,14.61,191100.0,9.8698,9.8766,9.8563,9.8563,191100.0
2006-07-27 11:20:00,14.61,14.63,14.61,14.63,163200.0,9.8563,9.8698,9.8563,9.8698,163200.0
2006-07-27 11:25:00,14.63,14.63,14.61,14.62,163800.0,9.8698,9.8698,9.8563,9.8631,163800.0
2006-07-27 11:30:00,14.62,14.64,14.61,14.64,286200.0,9.8631,9.8766,9.8563,9.8766,286200.0
2006-07-27 11:35:00,14.64,14.64,14.63,14.63,174900.0,9.8766,9.8766,9.8698,9.8698,174900.0
2006-07-27 11:40:00,14.64,14.64,14.62,14.62,229200.0,9.8766,9.8766,9.8631,9.8631,229200.0
2006-07-27 11:45:00,14.62,14.63,14.61,14.61,162600.0,9.8631,9.8698,9.8563,9.8563,162600.0
2006-07-27 11:50:00,14.61,14.62,14.6,14.61,99900.0,9.8563,9.8631,9.8496,9.8563,99900.0
2006-07-27 11:55:00,14.61,14.61,14.6,14.61,96000.0,9.8563,9.8563,9.8496,9.8563,96000.0
2006-07-27 12:00:00,14.61,14.64,14.61,14.64,143100.0,9.8563,9.8766,9.8563,9.8766,143100.0
2006-07-27 12:05:00,14.64,14.65,14.63,14.65,294900.0,9.8766,9.8833,9.8698,9.8833,294900.0
2006-07-27 12:10:00,14.65,14.66,14.65,14.66,270600.0,9.8833,9.8901,9.8833,9.8901,270600.0
2006-07-27 12:15:00,14.66,14.66,14.65,14.65,279000.0,9.8901,9.8901,9.8833,9.8833,279000.0
2006-07-27 12:20:00,14.66,14.66,14.65,14.65,140700.0,9.8901,9.8901,9.8833,9.8833,140700.0
2006-07-27 12:25:00,14.65,14.66,14.62,14.63,202500.0,9.8833,9.8901,9.8631,9.8698,202500.0
2006-07-27 12:30:00,14.63,14.65,14.63,14.64,133800.0,9.8698,9.8833,9.8698,9.8766,133800.0
2006-07-27 12:35:00,14.64,14.65,14.63,14.63,139800.0,9.8766,9.8833,9.8698,9.8698,139800.0
2006-07-27 12:40:00,14.63,14.65,14.63,14.65,169800.0,9.8698,9.8833,9.8698,9.8833,169800.0
2006-07-27 12:45:00,14.65,14.66,14.65,14.65,90000.0,9.8833,9.8901,9.8833,9.8833,90000.0
2006-07-27 12:50:00,14.65,14.65,14.63,14.64,88500.0,9.8833,9.8833,9.8698,9.8766,88500.0
2006-07-27 12:55:00,14.64,14.64,14.63,14.63,84300.0,9.8766,9.8766,9.8698,9.8698,84300.0
2006-07-27 13:00:00,14.63,14.63,14.63,14.63,72900.0,9.8698,9.8698,9.8698,9.8698,72900.0
2006-07-27 13:05:00,14.63,14.65,14.63,14.65,159000.0,9.8698,9.8833,9.8698,9.8833,159000.0
2006-07-27 13:10:00,14.65,14.65,14.62,14.63,222300.0,9.8833,9.8833,9.8631,9.8698,222300.0
2006-07-27 13:15:00,14.63,14.63,14.61,14.63,177300.0,9.8698,9.8698,9.8563,9.8698,177300.0
2006-07-27 13:20:00,14.63,14.64,14.63,14.63,131400.0,9.8698,9.8766,9.8698,9.8698,131400.0
2006-07-27 13:25:00,14.63,14.64,14.62,14.64,87300.0,9.8698,9.8766,9.8631,9.8766,87300.0
2006-07-27 13:30:00,14.64,14.65,14.59,14.59,305700.0,9.8766,9.8833,9.8428,9.8428,305700.0
2006-07-27 13:35:00,14.58,14.58,14.55,14.57,403200.0,9.8361,9.8361,9.8159,9.8294,403200.0
2006-07-27 13:40:00,14.57,14.58,14.55,14.56,374100.0,9.8294,9.8361,9.8159,9.8226,374100.0
2006-07-27 13:45:00,14.56,14.58,14.55,14.58,206100.0,9.8226,9.8361,9.8159,9.8361,206100.0
2006-07-27 13:50:00,14.58,14.58,14.57,14.57,218400.0,9.8361,9.8361,9.8294,9.8294,218400.0
2006-07-27 13:55:00,14.57,14.57,14.54,14.54,418800.0,9.8294,9.8294,9.8091,9.8091,418800.0
2006-07-27 14:00:00,14.54,14.55,14.51,14.51,526500.0,9.8091,9.8159,9.7889,9.7889,526500.0
2006-07-27 14:05:00,14.51,14.54,14.5,14.53,423000.0,9.7889,9.8091,9.7821,9.8024,423000.0
2006-07-27 14:10:00,14.54,14.54,14.53,14.54,207000.0,9.8091,9.8091,9.8024,9.8091,207000.0
2006-07-27 14:15:00,14.54,14.54,14.53,14.54,281400.0,9.8091,9.8091,9.8024,9.8091,281400.0
2006-07-27 14:20:00,14.54,14.55,14.52,14.52,284100.0,9.8091,9.8159,9.7956,9.7956,284100.0
2006-07-27 14:25:00,14.52,14.55,14.51,14.55,294300.0,9.7956,9.8159,9.7889,9.8159,294300.0
2006-07-27 14:30:00,14.55,14.55,14.53,14.54,263700.0,9.8159,9.8159,9.8024,9.8091,263700.0
2006-07-27 14:35:00,14.54,14.54,14.52,14.53,251400.0,9.8091,9.8091,9.7956,9.8024,251400.0
2006-07-27 14:40:00,14.53,14.54,14.52,14.53,144600.0,9.8024,9.8091,9.7956,9.8024,144600.0
2006-07-27 14:45:00,14.53,14.54,14.52,14.54,208200.0,9.8024,9.8091,9.7956,9.8091,208200.0
2006-07-27 14:50:00,14.54,14.54,14.53,14.54,131400.0,9.8091,9.8091,9.8024,9.8091,131400.0
2006-07-27 14:55:00,14.54,14.55,14.54,14.55,220200.0,9.8091,9.8159,9.8091,9.8159,220200.0
2006-07-27 15:00:00,14.55,14.57,14.53,14.54,378900.0,9.8159,9.8294,9.8024,9.8091,378900.0
2006-07-27 15:05:00,14.54,14.55,14.53,14.53,207000.0,9.8091,9.8159,9.8024,9.8024,207000.0
2006-07-27 15:10:00,14.54,14.55,14.52,14.53,246000.0,9.8091,9.8159,9.7956,9.8024,246000.0
2006-07-27 15:15:00,14.53,14.54,14.52,14.53,239700.0,9.8024,9.8091,9.7956,9.8024,239700.0
2006-07-27 15:20:00,14.54,14.54,14.52,14.53,273900.0,9.8091,9.8091,9.7956,9.8024,273900.0
2006-07-27 15:25:00,14.53,14.53,14.5,14.5,359700.0,9.8024,9.8024,9.7821,9.7821,359700.0
2006-07-27 15:30:00,14.51,14.51,14.49,14.51,476700.0,9.7889,9.7889,9.7754,9.7889,476700.0
2006-07-27 15:35:00,14.51,14.53,14.51,14.52,375600.0,9.7889,9.8024,9.7889,9.7956,375600.0
2006-07-27 15:40:00,14.52,14.54,14.52,14.54,509700.0,9.7956,9.8091,9.7956,9.8091,509700.0
2006-07-27 15:45:00,14.54,14.54,14.51,14.52,517800.0,9.8091,9.8091,9.7889,9.7956,517800.0
2006-07-27 15:50:00,14.52,14.53,14.52,14.52,330300.0,9.7956,9.8024,9.7956,9.7956,330300.0
2006-07-27 15:55:00,14.52,14.53,14.5,14.52,840900.0,9.7956,9.8024,9.7821,9.7956,840900.0
2006-07-28 09:30:00,14.59,14.67,14.59,14.67,918900.0,9.8428,9.8968,9.8428,9.8968,918900.0
2006-07-28 09:35:00,14.67,14.72,14.66,14.72,656400.0,9.8968,9.9306,9.8901,9.9306,656400.0
2006-07-28 09:40:00,14.72,14.75,14.72,14.73,910500.0,9.9306,9.9508,9.9306,9.9373,910500.0
2006-07-28 09:45:00,14.73,14.76,14.72,14.74,738300.0,9.9373,9.9575,9.9306,9.944,738300.0
2006-07-28 09:50:00,14.74,14.76,14.73,14.75,751800.0,9.944,9.9575,9.9373,9.9508,751800.0
2006-07-28 09:55:00,14.75,14.77,14.72,14.72,510600.0,9.9508,9.9643,9.9306,9.9306,510600.0
2006-07-28 10:00:00,14.73,14.75,14.7,14.74,469500.0,9.9373,9.9508,9.9171,9.944,469500.0
2006-07-28 10:05:00,14.74,14.75,14.69,14.69,412200.0,9.944,9.9508,9.9103,9.9103,412200.0
2006-07-28 10:10:00,14.69,14.71,14.67,14.68,650400.0,9.9103,9.9238,9.8968,9.9036,650400.0
2006-07-28 10:15:00,14.68,14.7,14.67,14.68,431400.0,9.9036,9.9171,9.8968,9.9036,431400.0
2006-07-28 10:20:00,14.68,14.68,14.65,14.66,460800.0,9.9036,9.9036,9.8833,9.8901,460800.0
2006-07-28 10:25:00,14.66,14.66,14.62,14.63,270600.0,9.8901,9.8901,9.8631,9.8698,270600.0
2006-07-28 10:30:00,14.63,14.66,14.62,14.63,496500.0,9.8698,9.8901,9.8631,9.8698,496500.0
2006-07-28 10:35:00,14.63,14.66,14.63,14.64,397200.0,9.8698,9.8901,9.8698,9.8766,397200.0
2006-07-28 10:40:00,14.64,14.67,14.63,14.67,297300.0,9.8766,9.8968,9.8698,9.8968,297300.0
2006-07-28 10:45:00,14.67,14.73,14.67,14.72,490800.0,9.8968,9.9373,9.8968,9.9306,490800.0
2006-07-28 10:50:00,14.72,14.75,14.71,14.75,651900.0,9.9306,9.9508,9.9238,9.9508,651900.0
2006-07-28 10:55:00,14.74,14.75,14.73,14.74,525600.0,9.944,9.9508,9.9373,9.944,525600.0
2006-07-28 11:00:00,14.75,14.78,14.74,14.77,948300.0,9.9508,9.971,9.944,9.9643,948300.0
2006-07-28 11:05:00,14.78,14.81,14.76,14.8,968400.0,9.971,9.9913,9.9575,9.9845,968400.0
2006-07-28 11:10:00,14.81,14.82,14.8,14.82,777900.0,9.9913,9.998,9.9845,9.998,777900.0
2006-07-28 11:15:00,14.82,14.84,14.81,14.82,485400.0,9.998,10.0115,9.9913,9.998,485400.0
2006-07-28 11:20:00,14.81,14.82,14.78,14.78,314400.0,9.9913,9.998,9.971,9.971,314400.0
2006-07-28 11:25:00,14.78,14.82,14.77,14.79,480000.0,9.971,9.998,9.9643,9.9778,480000.0
2006-07-28 11:30:00,14.79,14.79,14.77,14.78,312900.0,9.9778,9.9778,9.9643,9.971,312900.0
2006-07-28 11:35:00,14.78,14.78,14.76,14.76,330900.0,9.971,9.971,9.9575,9.9575,330900.0
2006-07-28 11:40:00,14.76,14.76,14.73,14.73,240900.0,9.9575,9.9575,9.9373,9.9373,240900.0
2006-07-28 11:45:00,14.73,14.76,14.73,14.76,181500.0,9.9373,9.9575,9.9373,9.9575,181500.0
2006-07-28 11:50:00,14.76,14.76,14.74,14.75,226800.0,9.9575,9.9575,9.944,9.9508,226800.0
2006-07-28 11:55:00,14.75,14.76,14.74,14.75,252300.0,9.9508,9.9575,9.944,9.9508,252300.0
2006-07-28 12:00:00,14.75,14.76,14.73,14.75,196800.0,9.9508,9.9575,9.9373,9.9508,196800.0
2006-07-28 12:05:00,14.74,14.76,14.74,14.75,216900.0,9.944,9.9575,9.944,9.9508,216900.0
2006-07-28 12:10:00,14.76,14.77,14.75,14.77,224700.0,9.9575,9.9643,9.9508,9.9643,224700.0
2006-07-28 12:15:00,14.77,14.77,14.77,14.77,237000.0,9.9643,9.9643,9.9643,9.9643,237000.0
2006-07-28 12:20:00,14.77,14.78,14.77,14.77,229500.0,9.9643,9.971,9.9643,9.9643,229500.0
2006-07-28 12:25:00,14.77,14.78,14.77,14.77,312000.0,9.9643,9.971,9.9643,9.9643,312000.0
2006-07-28 12:30:00,14.77,14.77,14.74,14.75,256500.0,9.9643,9.9643,9.944,9.9508,256500.0
2006-07-28 12:35:00,14.75,14.77,14.74,14.76,142800.0,9.9508,9.9643,9.944,9.9575,142800.0
2006-07-28 12:40:00,14.76,14.78,14.75,14.75,221100.0,9.9575,9.971,9.9508,9.9508,221100.0
2006-07-28 12:45:00,14.75,14.77,14.74,14.76,246600.0,9.9508,9.9643,9.944,9.9575,246600.0
2006-07-28 12:50:00,14.76,14.76,14.75,14.75,183600.0,9.9575,9.9575,9.9508,9.9508,183600.0
2006-07-28 12:55:00,14.75,14.75,14.74,14.75,270600.0,9.9508,9.9508,9.944,9.9508,270600.0
2006-07-28 13:00:00,14.75,14.76,14.75,14.76,161700.0,9.9508,9.9575,9.9508,9.9575,161700.0
2006-07-28 13:05:00,14.76,14.77,14.75,14.77,231000.0,9.9575,9.9643,9.9508,9.9643,231000.0
2006-07-28 13:10:00,14.77,14.77,14.74,14.74,339000.0,9.9643,9.9643,9.944,9.944,339000.0
2006-07-28 13:15:00,14.74,14.76,14.73,14.76,341100.0,9.944,9.9575,9.9373,9.9575,341100.0
2006-07-28 13:20:00,14.76,14.77,14.75,14.76,162600.0,9.9575,9.9643,9.9508,9.9575,162600.0
2006-07-28 13:25:00,14.76,14.77,14.75,14.76,195000.0,9.9575,9.9643,9.9508,9.9575,195000.0
2006-07-28 13:30:00,14.76,14.76,14.74,14.75,234900.0,9.9575,9.9575,9.944,9.9508,234900.0
2006-07-28 13:35:00,14.75,14.75,14.74,14.74,253800.0,9.9508,9.9508,9.944,9.944,253800.0
2006-07-28 13:40:00,14.74,14.75,14.74,14.74,270900.0,9.944,9.9508,9.944,9.944,270900.0
2006-07-28 13:45:00,14.74,14.75,14.73,14.74,247500.0,9.944,9.9508,9.9373,9.944,247500.0
2006-07-28 13:50:00,14.74,14.75,14.73,14.74,265200.0,9.944,9.9508,9.9373,9.944,265200.0
2006-07-28 13:55:00,14.74,14.76,14.74,14.76,217800.0,9.944,9.9575,9.944,9.9575,217800.0
2006-07-28 14:00:00,14.76,14.81,14.76,14.8,371400.0,9.9575,9.9913,9.9575,9.9845,371400.0
2006-07-28 14:05:00,14.8,14.81,14.78,14.78,404100.0,9.9845,9.9913,9.971,9.971,404100.0
2006-07-28 14:10:00,14.78,14.8,14.78,14.8,186900.0,9.971,9.9845,9.971,9.9845,186900.0
2006-07-28 14:15:00,14.8,14.8,14.78,14.79,252600.0,9.9845,9.9845,9.971,9.9778,252600.0
2006-07-28 14:20:00,14.79,14.79,14.77,14.78,376200.0,9.9778,9.9778,9.9643,9.971,376200.0
2006-07-28 14:25:00,14.78,14.78,14.77,14.77,275100.0,9.971,9.971,9.9643,9.9643,275100.0
2006-07-28 14:30:00,14.77,14.79,14.77,14.79,457500.0,9.9643,9.9778,9.9643,9.9778,457500.0
2006-07-28 14:35:00,14.79,14.8,14.78,14.8,480300.0,9.9778,9.9845,9.971,9.9845,480300.0
2006-07-28 14:40:00,14.79,14.81,14.78,14.81,545400.0,9.9778,9.9913,9.971,9.9913,545400.0
2006-07-28 14:45:00,14.81,14.81,14.8,14.8,603600.0,9.9913,9.9913,9.9845,9.9845,603600.0
2006-07-28 14:50:00,14.8,14.82,14.8,14.82,428400.0,9.9845,9.998,9.9845,9.998,428400.0
2006-07-28 14:55:00,14.82,14.85,14.82,14.84,753600.0,9.998,10.0183,9.998,10.0115,753600.0
2006-07-28 15:00:00,14.84,14.85,14.82,14.83,556200.0,10.0115,10.0183,9.998,10.0048,556200.0
2006-07-28 15:05:00,14.83,14.83,14.82,14.82,473100.0,10.0048,10.0048,9.998,9.998,473100.0
2006-07-28 15:10:00,14.82,14.82,14.81,14.81,484800.0,9.998,9.998,9.9913,9.9913,484800.0
2006-07-28 15:15:00,14.81,14.81,14.78,14.79,430800.0,9.9913,9.9913,9.971,9.9778,430800.0
2006-07-28 15:20:00,14.79,14.8,14.78,14.79,642000.0,9.9778,9.9845,9.971,9.9778,642000.0
2006-07-28 15:25:00,14.79,14.8,14.77,14.77,494400.0,9.9778,9.9845,9.9643,9.9643,494400.0
2006-07-28 15:30:00,14.77,14.78,14.77,14.78,609300.0,9.9643,9.971,9.9643,9.971,609300.0
2006-07-28 15:35:00,14.78,14.79,14.77,14.78,784800.0,9.971,9.9778,9.9643,9.971,784800.0
2006-07-28 15:40:00,14.78,14.79,14.78,14.79,1180200.0,9.971,9.9778,9.971,9.9778,1180200.0
2006-07-28 15:45:00,14.79,14.83,14.79,14.81,1011900.0,9.9778,10.0048,9.9778,9.9913,1011900.0
2006-07-28 15:50:00,14.81,14.82,14.8,14.8,1219200.0,9.9913,9.998,9.9845,9.9845,1219200.0
2006-07-28 15:55:00,14.8,14.82,14.8,14.82,1304700.0,9.9845,9.998,9.9845,9.998,1304700.0
2006-07-31 09:30:00,15.01,15.01,14.98,14.98,1619100.0,10.1262,10.1262,10.106,10.106,1619100.0
2006-07-31 09:35:00,14.98,14.99,14.96,14.98,1223400.0,10.106,10.1127,10.0925,10.106,1223400.0
2006-07-31 09:40:00,14.98,14.98,14.94,14.95,848100.0,10.106,10.106,10.079,10.0857,848100.0
2006-07-31 09:45:00,14.95,14.96,14.92,14.92,889800.0,10.0857,10.0925,10.0655,10.0655,889800.0
2006-07-31 09:50:00,14.92,14.99,14.92,14.98,1080900.0,10.0655,10.1127,10.0655,10.106,1080900.0
2006-07-31 09:55:00,14.98,14.98,14.95,14.98,828300.0,10.106,10.106,10.0857,10.106,828300.0
2006-07-31 10:00:00,14.98,14.99,14.97,14.98,725400.0,10.106,10.1127,10.0992,10.106,725400.0
2006-07-31 10:05:00,14.98,15.01,14.98,15.01,1052100.0,10.106,10.1262,10.106,10.1262,1052100.0
2006-07-31 10:10:00,15.01,15.03,15.01,15.03,692700.0,10.1262,10.1397,10.1262,10.1397,692700.0
2006-07-31 10:15:00,15.03,15.04,15.01,15.02,476100.0,10.1397,10.1464,10.1262,10.1329,476100.0
2006-07-31 10:20:00,15.02,15.02,15.0,15.01,353400.0,10.1329,10.1329,10.1194,10.1262,353400.0
2006-07-31 10:25:00,15.01,15.03,15.0,15.02,517200.0,10.1262,10.1397,10.1194,10.1329,517200.0
2006-07-31 10:30:00,15.03,15.03,15.02,15.02,534000.0,10.1397,10.1397,10.1329,10.1329,534000.0
2006-07-31 10:35:00,15.02,15.03,15.0,15.01,444900.0,10.1329,10.1397,10.1194,10.1262,444900.0
2006-07-31 10:40:00,15.01,15.03,15.01,15.01,573300.0,10.1262,10.1397,10.1262,10.1262,573300.0
2006-07-31 10:45:00,15.0,15.01,14.97,14.97,623400.0,10.1194,10.1262,10.0992,10.0992,623400.0
2006-07-31 10:50:00,14.97,14.97,14.95,14.96,536700.0,10.0992,10.0992,10.0857,10.0925,536700.0
2006-07-31 10:55:00,14.96,14.97,14.96,14.96,346500.0,10.0925,10.0992,10.0925,10.0925,346500.0
2006-07-31 11:00:00,14.96,14.97,14.96,14.96,265200.0,10.0925,10.0992,10.0925,10.0925,265200.0
2006-07-31 11:05:00,14.95,14.97,14.95,14.96,416700.0,10.0857,10.0992,10.0857,10.0925,416700.0
2006-07-31 11:10:00,14.96,14.97,14.96,14.96,356700.0,10.0925,10.0992,10.0925,10.0925,356700.0
2006-07-31 11:15:00,14.96,14.99,14.95,14.96,542700.0,10.0925,10.1127,10.0857,10.0925,542700.0
2006-07-31 11:20:00,14.97,14.97,14.96,14.96,311700.0,10.0992,10.0992,10.0925,10.0925,311700.0
2006-07-31 11:25:00,14.96,14.96,14.92,14.92,382500.0,10.0925,10.0925,10.0655,10.0655,382500.0
2006-07-31 11:30:00,14.92,14.93,14.91,14.92,257100.0,10.0655,10.0722,10.0587,10.0655,257100.0
2006-07-31 11:35:00,14.92,14.94,14.91,14.93,380700.0,10.0655,10.079,10.0587,10.0722,380700.0
2006-07-31 11:40:00,14.94,14.94,14.92,14.93,154500.0,10.079,10.079,10.0655,10.0722,154500.0
2006-07-31 11:45:00,14.93,14.93,14.93,14.93,134100.0,10.0722,10.0722,10.0722,10.0722,134100.0
2006-07-31 11:50:00,14.93,14.94,14.93,14.93,155700.0,10.0722,10.079,10.0722,10.0722,155700.0
2006-07-31 11:55:00,14.93,14.93,14.93,14.93,168000.0,10.0722,10.0722,10.0722,10.0722,168000.0
2006-07-31 12:00:00,14.93,14.93,14.92,14.92,226200.0,10.0722,10.0722,10.0655,10.0655,226200.0
2006-07-31 12:05:00,14.92,14.92,14.91,14.92,375900.0,10.0655,10.0655,10.0587,10.0655,375900.0
2006-07-31 12:10:00,14.92,14.92,14.9,14.9,219600.0,10.0655,10.0655,10.052,10.052,219600.0
2006-07-31 12:15:00,14.9,14.9,14.88,14.88,236700.0,10.052,10.052,10.0385,10.0385,236700.0
2006-07-31 12:20:00,14.88,14.89,14.86,14.86,206100.0,10.0385,10.0452,10.025,10.025,206100.0
2006-07-31 12:25:00,14.86,14.86,14.84,14.84,186300.0,10.025,10.025,10.0115,10.0115,186300.0
2006-07-31 12:30:00,14.84,14.84,14.81,14.82,699000.0,10.0115,10.0115,9.9913,9.998,699000.0
2006-07-31 12:35:00,14.82,14.83,14.81,14.83,199200.0,9.998,10.0048,9.9913,10.0048,199200.0
2006-07-31 12:40:00,14.82,14.83,14.79,14.79,403800.0,9.998,10.0048,9.9778,9.9778,403800.0
2006-07-31 12:45:00,14.79,14.81,14.79,14.8,319200.0,9.9778,9.9913,9.9778,9.9845,319200.0
2006-07-31 12:50:00,14.79,14.8,14.79,14.79,322200.0,9.9778,9.9845,9.9778,9.9778,322200.0
2006-07-31 12:55:00,14.79,14.79,14.78,14.78,137100.0,9.9778,9.9778,9.971,9.971,137100.0
2006-07-31 13:00:00,14.78,14.8,14.78,14.8,170100.0,9.971,9.9845,9.971,9.9845,170100.0
2006-07-31 13:05:00,14.8,14.81,14.8,14.8,293400.0,9.9845,9.9913,9.9845,9.9845,293400.0
2006-07-31 13:10:00,14.8,14.82,14.8,14.82,301800.0,9.9845,9.998,9.9845,9.998,301800.0
2006-07-31 13:15:00,14.82,14.83,14.82,14.82,210300.0,9.998,10.0048,9.998,9.998,210300.0
2006-07-31 13:20:00,14.82,14.84,14.82,14.83,218100.0,9.998,10.0115,9.998,10.0048,218100.0
2006-07-31 13:25:00,14.84,14.87,14.83,14.85,324000.0,10.0115,10.0317,10.0048,10.0183,324000.0
2006-07-31 13:30:00,14.86,14.89,14.85,14.89,340200.0,10.025,10.0452,10.0183,10.0452,340200.0
2006-07-31 13:35:00,14.89,14.91,14.88,14.9,433500.0,10.0452,10.0587,10.0385,10.052,433500.0
2006-07-31 13:40:00,14.9,14.93,14.9,14.92,337500.0,10.052,10.0722,10.052,10.0655,337500.0
2006-07-31 13:45:00,14.92,14.94,14.92,14.94,415500.0,10.0655,10.079,10.0655,10.079,415500.0
2006-07-31 13:50:00,14.94,14.94,14.92,14.93,485700.0,10.079,10.079,10.0655,10.0722,485700.0
2006-07-31 13:55:00,14.93,14.94,14.92,14.93,378000.0,10.0722,10.079,10.0655,10.0722,378000.0
2006-07-31 14:00:00,14.94,14.94,14.9,14.91,372000.0,10.079,10.079,10.052,10.0587,372000.0
2006-07-31 14:05:00,14.91,14.93,14.91,14.92,176100.0,10.0587,10.0722,10.0587,10.0655,176100.0
2006-07-31 14:10:00,14.91,14.92,14.86,14.88,340500.0,10.0587,10.0655,10.025,10.0385,340500.0
2006-07-31 14:15:00,14.87,14.88,14.87,14.87,372000.0,10.0317,10.0385,10.0317,10.0317,372000.0
2006-07-31 14:20:00,14.87,14.88,14.87,14.87,266700.0,10.0317,10.0385,10.0317,10.0317,266700.0
2006-07-31 14:25:00,14.88,14.89,14.87,14.89,192300.0,10.0385,10.0452,10.0317,10.0452,192300.0
2006-07-31 14:30:00,14.89,14.9,14.87,14.89,225600.0,10.0452,10.052,10.0317,10.0452,225600.0
2006-07-31 14:35:00,14.89,14.9,14.88,14.89,229800.0,10.0452,10.052,10.0385,10.0452,229800.0
2006-07-31 14:40:00,14.89,14.9,14.87,14.88,343200.0,10.0452,10.052,10.0317,10.0385,343200.0
2006-07-31 14:45:00,14.88,14.89,14.87,14.87,298500.0,10.0385,10.0452,10.0317,10.0317,298500.0
2006-07-31 14:50:00,14.87,14.88,14.87,14.88,383400.0,10.0317,10.0385,10.0317,10.0385,383400.0
2006-07-31 14:55:00,14.88,14.88,14.87,14.88,282300.0,10.0385,10.0385,10.0317,10.0385,282300.0
2006-07-31 15:00:00,14.88,14.89,14.87,14.88,236400.0,10.0385,10.0452,10.0317,10.0385,236400.0
2006-07-31 15:05:00,14.88,14.9,14.87,14.89,326100.0,10.0385,10.052,10.0317,10.0452,326100.0
2006-07-31 15:10:00,14.89,14.89,14.88,14.89,277200.0,10.0452,10.0452,10.0385,10.0452,277200.0
2006-07-31 15:15:00,14.89,14.89,14.88,14.88,204000.0,10.0452,10.0452,10.0385,10.0385,204000.0
2006-07-31 15:20:00,14.88,14.9,14.87,14.87,288900.0,10.0385,10.052,10.0317,10.0317,288900.0
2006-07-31 15:25:00,14.87,14.87,14.84,14.84,317400.0,10.0317,10.0317,10.0115,10.0115,317400.0
2006-07-31 15:30:00,14.84,14.86,14.83,14.83,351900.0,10.0115,10.025,10.0048,10.0048,351900.0
2006-07-31 15:35:00,14.83,14.85,14.82,14.84,356700.0,10.0048,10.0183,9.998,10.0115,356700.0
2006-07-31 15:40:00,14.84,14.85,14.82,14.84,572400.0,10.0115,10.0183,9.998,10.0115,572400.0
2006-07-31 15:45:00,14.84,14.84,14.83,14.83,396300.0,10.0115,10.0115,10.0048,10.0048,396300.0
2006-07-31 15:50:00,14.84,14.87,14.83,14.86,693000.0,10.0115,10.0317,10.0048,10.025,693000.0
2006-07-31 15:55:00,14.86,14.87,14.84,14.84,1013100.0,10.025,10.0317,10.0115,10.0115,1013100.0
2006-08-01 09:30:00,14.78,14.79,14.76,14.77,491400.0,9.971,9.9778,9.9575,9.9643,491400.0
2006-08-01 09:35:00,14.77,14.78,14.72,14.73,420600.0,9.9643,9.971,9.9306,9.9373,420600.0
2006-08-01 09:40:00,14.73,14.73,14.7,14.73,510900.0,9.9373,9.9373,9.9171,9.9373,510900.0
2006-08-01 09:45:00,14.73,14.74,14.71,14.72,315000.0,9.9373,9.944,9.9238,9.9306,315000.0
2006-08-01 09:50:00,14.72,14.74,14.7,14.7,555600.0,9.9306,9.944,9.9171,9.9171,555600.0
2006-08-01 09:55:00,14.71,14.72,14.67,14.72,640200.0,9.9238,9.9306,9.8968,9.9306,640200.0
2006-08-01 10:00:00,14.73,14.73,14.68,14.68,751500.0,9.9373,9.9373,9.9036,9.9036,751500.0
2006-08-01 10:05:00,14.68,14.69,14.67,14.68,606300.0,9.9036,9.9103,9.8968,9.9036,606300.0
2006-08-01 10:10:00,14.68,14.69,14.67,14.69,500700.0,9.9036,9.9103,9.8968,9.9103,500700.0
2006-08-01 10:15:00,14.69,14.69,14.67,14.68,290700.0,9.9103,9.9103,9.8968,9.9036,290700.0
2006-08-01 10:20:00,14.68,14.69,14.67,14.67,455700.0,9.9036,9.9103,9.8968,9.8968,455700.0
2006-08-01 10:25:00,14.67,14.67,14.64,14.64,949800.0,9.8968,9.8968,9.8766,9.8766,949800.0
2006-08-01 10:30:00,14.64,14.66,14.64,14.64,483900.0,9.8766,9.8901,9.8766,9.8766,483900.0
2006-08-01 10:35:00,14.64,14.64,14.61,14.64,556200.0,9.8766,9.8766,9.8563,9.8766,556200.0
2006-08-01 10:40:00,14.64,14.66,14.64,14.64,573300.0,9.8766,9.8901,9.8766,9.8766,573300.0
2006-08-01 10:45:00,14.64,14.64,14.62,14.62,221400.0,9.8766,9.8766,9.8631,9.8631,221400.0
2006-08-01 10:50:00,14.62,14.64,14.61,14.63,363900.0,9.8631,9.8766,9.8563,9.8698,363900.0
2006-08-01 10:55:00,14.63,14.63,14.6,14.61,236700.0,9.8698,9.8698,9.8496,9.8563,236700.0
2006-08-01 11:00:00,14.6,14.62,14.6,14.61,320700.0,9.8496,9.8631,9.8496,9.8563,320700.0
2006-08-01 11:05:00,14.61,14.63,14.6,14.63,452400.0,9.8563,9.8698,9.8496,9.8698,452400.0
2006-08-01 11:10:00,14.63,14.64,14.63,14.64,681600.0,9.8698,9.8766,9.8698,9.8766,681600.0
2006-08-01 11:15:00,14.64,14.64,14.63,14.63,300900.0,9.8766,9.8766,9.8698,9.8698,300900.0
2006-08-01 11:20:00,14.64,14.64,14.61,14.61,381000.0,9.8766,9.8766,9.8563,9.8563,381000.0
2006-08-01 11:25:00,14.61,14.61,14.6,14.61,281100.0,9.8563,9.8563,9.8496,9.8563,281100.0
2006-08-01 11:30:00,14.61,14.61,14.6,14.61,299100.0,9.8563,9.8563,9.8496,9.8563,299100.0
2006-08-01 11:35:00,14.6,14.61,14.6,14.6,729900.0,9.8496,9.8563,9.8496,9.8496,729900.0
2006-08-01 11:40:00,14.6,14.63,14.6,14.62,264300.0,9.8496,9.8698,9.8496,9.8631,264300.0
2006-08-01 11:45:00,14.62,14.63,14.62,14.63,414900.0,9.8631,9.8698,9.8631,9.8698,414900.0
2006-08-01 11:50:00,14.63,14.63,14.62,14.63,195900.0,9.8698,9.8698,9.8631,9.8698,195900.0
2006-08-01 11:55:00,14.63,14.66,14.63,14.66,420000.0,9.8698,9.8901,9.8698,9.8901,420000.0
2006-08-01 12:00:00,14.66,14.67,14.65,14.67,354600.0,9.8901,9.8968,9.8833,9.8968,354600.0
2006-08-01 12:05:00,14.67,14.7,14.67,14.7,244200.0,9.8968,9.9171,9.8968,9.9171,244200.0
2006-08-01 12:10:00,14.7,14.71,14.69,14.7,872100.0,9.9171,9.9238,9.9103,9.9171,872100.0
2006-08-01 12:15:00,14.71,14.72,14.7,14.71,257700.0,9.9238,9.9306,9.9171,9.9238,257700.0
2006-08-01 12:20:00,14.7,14.72,14.7,14.72,194700.0,9.9171,9.9306,9.9171,9.9306,194700.0
2006-08-01 12:25:00,14.72,14.73,14.71,14.72,179100.0,9.9306,9.9373,9.9238,9.9306,179100.0
2006-08-01 12:30:00,14.71,14.72,14.71,14.71,330300.0,9.9238,9.9306,9.9238,9.9238,330300.0
2006-08-01 12:35:00,14.71,14.73,14.71,14.73,181200.0,9.9238,9.9373,9.9238,9.9373,181200.0
2006-08-01 12:40:00,14.73,14.73,14.71,14.71,122100.0,9.9373,9.9373,9.9238,9.9238,122100.0
2006-08-01 12:45:00,14.71,14.72,14.71,14.71,132300.0,9.9238,9.9306,9.9238,9.9238,132300.0
2006-08-01 12:50:00,14.71,14.71,14.7,14.7,143700.0,9.9238,9.9238,9.9171,9.9171,143700.0
2006-08-01 12:55:00,14.7,14.71,14.7,14.71,109800.0,9.9171,9.9238,9.9171,9.9238,109800.0
2006-08-01 13:00:00,14.71,14.72,14.7,14.7,149700.0,9.9238,9.9306,9.9171,9.9171,149700.0
2006-08-01 13:05:00,14.7,14.7,14.69,14.69,170400.0,9.9171,9.9171,9.9103,9.9103,170400.0
2006-08-01 13:10:00,14.69,14.69,14.68,14.68,98700.0,9.9103,9.9103,9.9036,9.9036,98700.0
2006-08-01 13:15:00,14.68,14.69,14.67,14.67,159900.0,9.9036,9.9103,9.8968,9.8968,159900.0
2006-08-01 13:20:00,14.67,14.68,14.64,14.65,332700.0,9.8968,9.9036,9.8766,9.8833,332700.0
2006-08-01 13:25:00,14.65,14.66,14.65,14.65,174900.0,9.8833,9.8901,9.8833,9.8833,174900.0
2006-08-01 13:30:00,14.65,14.65,14.62,14.64,776700.0,9.8833,9.8833,9.8631,9.8766,776700.0
2006-08-01 13:35:00,14.64,14.65,14.64,14.65,224100.0,9.8766,9.8833,9.8766,9.8833,224100.0
2006-08-01 13:40:00,14.65,14.65,14.62,14.64,334500.0,9.8833,9.8833,9.8631,9.8766,334500.0
2006-08-01 13:45:00,14.64,14.66,14.63,14.65,179700.0,9.8766,9.8901,9.8698,9.8833,179700.0
2006-08-01 13:50:00,14.65,14.66,14.64,14.65,206400.0,9.8833,9.8901,9.8766,9.8833,206400.0
2006-08-01 13:55:00,14.65,14.65,14.64,14.64,341700.0,9.8833,9.8833,9.8766,9.8766,341700.0
2006-08-01 14:00:00,14.64,14.68,14.64,14.67,273900.0,9.8766,9.9036,9.8766,9.8968,273900.0
2006-08-01 14:05:00,14.67,14.68,14.66,14.67,177300.0,9.8968,9.9036,9.8901,9.8968,177300.0
2006-08-01 14:10:00,14.67,14.67,14.66,14.66,225300.0,9.8968,9.8968,9.8901,9.8901,225300.0
2006-08-01 14:15:00,14.66,14.66,14.64,14.65,404400.0,9.8901,9.8901,9.8766,9.8833,404400.0
2006-08-01 14:20:00,14.64,14.65,14.64,14.65,326400.0,9.8766,9.8833,9.8766,9.8833,326400.0
2006-08-01 14:25:00,14.65,14.66,14.64,14.65,255000.0,9.8833,9.8901,9.8766,9.8833,255000.0
2006-08-01 14:30:00,14.65,14.65,14.64,14.65,162300.0,9.8833,9.8833,9.8766,9.8833,162300.0
2006-08-01 14:35:00,14.65,14.66,14.64,14.64,174000.0,9.8833,9.8901,9.8766,9.8766,174000.0
2006-08-01 14:40:00,14.64,14.65,14.64,14.65,277500.0,9.8766,9.8833,9.8766,9.8833,277500.0
2006-08-01 14:45:00,14.65,14.65,14.64,14.65,222300.0,9.8833,9.8833,9.8766,9.8833,222300.0
2006-08-01 14:50:00,14.64,14.67,14.64,14.67,366900.0,9.8766,9.8968,9.8766,9.8968,366900.0
2006-08-01 14:55:00,14.67,14.67,14.66,14.66,273300.0,9.8968,9.8968,9.8901,9.8901,273300.0
2006-08-01 15:00:00,14.66,14.66,14.64,14.65,334500.0,9.8901,9.8901,9.8766,9.8833,334500.0
2006-08-01 15:05:00,14.65,14.65,14.64,14.65,198000.0,9.8833,9.8833,9.8766,9.8833,198000.0
2006-08-01 15:10:00,14.65,14.66,14.65,14.66,171300.0,9.8833,9.8901,9.8833,9.8901,171300.0
2006-08-01 15:15:00,14.65,14.66,14.64,14.64,183600.0,9.8833,9.8901,9.8766,9.8766,183600.0
2006-08-01 15:20:00,14.65,14.66,14.64,14.64,216000.0,9.8833,9.8901,9.8766,9.8766,216000.0
2006-08-01 15:25:00,14.65,14.67,14.64,14.66,307800.0,9.8833,9.8968,9.8766,9.8901,307800.0
2006-08-01 15:30:00,14.66,14.68,14.66,14.67,327600.0,9.8901,9.9036,9.8901,9.8968,327600.0
2006-08-01 15:35:00,14.67,14.69,14.66,14.69,389400.0,9.8968,9.9103,9.8901,9.9103,389400.0
2006-08-01 15:40:00,14.69,14.72,14.69,14.71,477000.0,9.9103,9.9306,9.9103,9.9238,477000.0
2006-08-01 15:45:00,14.71,14.74,14.71,14.73,521700.0,9.9238,9.944,9.9238,9.9373,521700.0
2006-08-01 15:50:00,14.73,14.73,14.71,14.72,597300.0,9.9373,9.9373,9.9238,9.9306,597300.0
2006-08-01 15:55:00,14.72,14.72,14.68,14.69,955200.0,9.9306,9.9306,9.9036,9.9103,955200.0
2006-08-02 09:30:00,14.77,14.77,14.71,14.73,474600.0,9.9643,9.9643,9.9238,9.9373,474600.0
2006-08-02 09:35:00,14.72,14.73,14.72,14.73,259500.0,9.9306,9.9373,9.9306,9.9373,259500.0
2006-08-02 09:40:00,14.72,14.73,14.71,14.73,201900.0,9.9306,9.9373,9.9238,9.9373,201900.0
2006-08-02 09:45:00,14.74,14.76,14.73,14.73,319500.0,9.944,9.9575,9.9373,9.9373,319500.0
2006-08-02 09:50:00,14.74,14.74,14.67,14.68,258600.0,9.944,9.944,9.8968,9.9036,258600.0
2006-08-02 09:55:00,14.68,14.74,14.67,14.73,490500.0,9.9036,9.944,9.8968,9.9373,490500.0
2006-08-02 10:00:00,14.73,14.79,14.71,14.71,815100.0,9.9373,9.9778,9.9238,9.9238,815100.0
2006-08-02 10:05:00,14.71,14.74,14.69,14.73,279000.0,9.9238,9.944,9.9103,9.9373,279000.0
2006-08-02 10:10:00,14.73,14.73,14.7,14.71,528600.0,9.9373,9.9373,9.9171,9.9238,528600.0
2006-08-02 10:15:00,14.71,14.73,14.7,14.72,378600.0,9.9238,9.9373,9.9171,9.9306,378600.0
2006-08-02 10:20:00,14.72,14.74,14.72,14.74,237300.0,9.9306,9.944,9.9306,9.944,237300.0
2006-08-02 10:25:00,14.74,14.75,14.73,14.74,288300.0,9.944,9.9508,9.9373,9.944,288300.0
2006-08-02 10:30:00,14.74,14.74,14.72,14.72,276300.0,9.944,9.944,9.9306,9.9306,276300.0
2006-08-02 10:35:00,14.73,14.74,14.72,14.74,329400.0,9.9373,9.944,9.9306,9.944,329400.0
2006-08-02 10:40:00,14.75,14.78,14.75,14.78,595200.0,9.9508,9.971,9.9508,9.971,595200.0
2006-08-02 10:45:00,14.78,14.78,14.77,14.78,461400.0,9.971,9.971,9.9643,9.971,461400.0
2006-08-02 10:50:00,14.78,14.81,14.78,14.79,525900.0,9.971,9.9913,9.971,9.9778,525900.0
2006-08-02 10:55:00,14.8,14.8,14.79,14.8,449400.0,9.9845,9.9845,9.9778,9.9845,449400.0
2006-08-02 11:00:00,14.8,14.8,14.77,14.77,209100.0,9.9845,9.9845,9.9643,9.9643,209100.0
2006-08-02 11:05:00,14.77,14.77,14.75,14.76,182700.0,9.9643,9.9643,9.9508,9.9575,182700.0
2006-08-02 11:10:00,14.76,14.78,14.75,14.75,671400.0,9.9575,9.971,9.9508,9.9508,671400.0
2006-08-02 11:15:00,14.76,14.78,14.76,14.78,231900.0,9.9575,9.971,9.9575,9.971,231900.0
2006-08-02 11:20:00,14.78,14.78,14.76,14.76,349200.0,9.971,9.971,9.9575,9.9575,349200.0
2006-08-02 11:25:00,14.77,14.77,14.74,14.75,353700.0,9.9643,9.9643,9.944,9.9508,353700.0
2006-08-02 11:30:00,14.75,14.76,14.75,14.75,218100.0,9.9508,9.9575,9.9508,9.9508,218100.0
2006-08-02 11:35:00,14.74,14.74,14.73,14.74,153900.0,9.944,9.944,9.9373,9.944,153900.0
2006-08-02 11:40:00,14.73,14.73,14.72,14.73,186000.0,9.9373,9.9373,9.9306,9.9373,186000.0
2006-08-02 11:45:00,14.72,14.73,14.72,14.72,176700.0,9.9306,9.9373,9.9306,9.9306,176700.0
2006-08-02 11:50:00,14.72,14.72,14.71,14.71,323400.0,9.9306,9.9306,9.9238,9.9238,323400.0
2006-08-02 11:55:00,14.72,14.76,14.72,14.76,376200.0,9.9306,9.9575,9.9306,9.9575,376200.0
2006-08-02 12:00:00,14.76,14.79,14.75,14.78,288000.0,9.9575,9.9778,9.9508,9.971,288000.0
2006-08-02 12:05:00,14.78,14.78,14.76,14.78,543300.0,9.971,9.971,9.9575,9.971,543300.0
2006-08-02 12:10:00,14.78,14.78,14.76,14.76,248100.0,9.971,9.971,9.9575,9.9575,248100.0
2006-08-02 12:15:00,14.76,14.76,14.75,14.76,162300.0,9.9575,9.9575,9.9508,9.9575,162300.0
2006-08-02 12:20:00,14.76,14.76,14.75,14.75,89700.0,9.9575,9.9575,9.9508,9.9508,89700.0
2006-08-02 12:25:00,14.76,14.77,14.75,14.76,110700.0,9.9575,9.9643,9.9508,9.9575,110700.0
2006-08-02 12:30:00,14.76,14.76,14.75,14.76,131100.0,9.9575,9.9575,9.9508,9.9575,131100.0
2006-08-02 12:35:00,14.76,14.76,14.76,14.76,91200.0,9.9575,9.9575,9.9575,9.9575,91200.0
2006-08-02 12:40:00,14.76,14.77,14.76,14.76,256800.0,9.9575,9.9643,9.9575,9.9575,256800.0
2006-08-02 12:45:00,14.76,14.76,14.75,14.76,104100.0,9.9575,9.9575,9.9508,9.9575,104100.0
2006-08-02 12:50:00,14.75,14.76,14.75,14.76,81600.0,9.9508,9.9575,9.9508,9.9575,81600.0
2006-08-02 12:55:00,14.76,14.76,14.76,14.76,116400.0,9.9575,9.9575,9.9575,9.9575,116400.0
2006-08-02 13:00:00,14.76,14.76,14.75,14.76,96600.0,9.9575,9.9575,9.9508,9.9575,96600.0
2006-08-02 13:05:00,14.76,14.76,14.75,14.75,136800.0,9.9575,9.9575,9.9508,9.9508,136800.0
2006-08-02 13:10:00,14.75,14.75,14.72,14.73,298800.0,9.9508,9.9508,9.9306,9.9373,298800.0
2006-08-02 13:15:00,14.72,14.73,14.72,14.72,207600.0,9.9306,9.9373,9.9306,9.9306,207600.0
2006-08-02 13:20:00,14.73,14.73,14.72,14.72,116100.0,9.9373,9.9373,9.9306,9.9306,116100.0
2006-08-02 13:25:00,14.72,14.74,14.72,14.73,117000.0,9.9306,9.944,9.9306,9.9373,117000.0
2006-08-02 13:30:00,14.73,14.74,14.73,14.74,197400.0,9.9373,9.944,9.9373,9.944,197400.0
2006-08-02 13:35:00,14.74,14.75,14.73,14.74,111000.0,9.944,9.9508,9.9373,9.944,111000.0
2006-08-02 13:40:00,14.74,14.75,14.73,14.75,189900.0,9.944,9.9508,9.9373,9.9508,189900.0
2006-08-02 13:45:00,14.74,14.76,14.73,14.75,473700.0,9.944,9.9575,9.9373,9.9508,473700.0
2006-08-02 13:50:00,14.75,14.76,14.75,14.75,227700.0,9.9508,9.9575,9.9508,9.9508,227700.0
2006-08-02 13:55:00,14.75,14.76,14.75,14.75,60300.0,9.9508,9.9575,9.9508,9.9508,60300.0
2006-08-02 14:00:00,14.75,14.77,14.75,14.76,89700.0,9.9508,9.9643,9.9508,9.9575,89700.0
2006-08-02 14:05:00,14.77,14.78,14.76,14.78,256500.0,9.9643,9.971,9.9575,9.971,256500.0
2006-08-02 14:10:00,14.78,14.79,14.77,14.78,285000.0,9.971,9.9778,9.9643,9.971,285000.0
2006-08-02 14:15:00,14.78,14.79,14.77,14.79,146400.0,9.971,9.9778,9.9643,9.9778,146400.0
2006-08-02 14:20:00,14.79,14.79,14.78,14.79,123600.0,9.9778,9.9778,9.971,9.9778,123600.0
2006-08-02 14:25:00,14.79,14.81,14.79,14.79,542700.0,9.9778,9.9913,9.9778,9.9778,542700.0
2006-08-02 14:30:00,14.79,14.8,14.78,14.79,203700.0,9.9778,9.9845,9.971,9.9778,203700.0
2006-08-02 14:35:00,14.79,14.79,14.78,14.79,253800.0,9.9778,9.9778,9.971,9.9778,253800.0
2006-08-02 14:40:00,14.79,14.8,14.79,14.79,206100.0,9.9778,9.9845,9.9778,9.9778,206100.0
2006-08-02 14:45:00,14.79,14.81,14.79,14.8,250500.0,9.9778,9.9913,9.9778,9.9845,250500.0
2006-08-02 14:50:00,14.8,14.8,14.77,14.77,235500.0,9.9845,9.9845,9.9643,9.9643,235500.0
2006-08-02 14:55:00,14.77,14.78,14.76,14.76,310800.0,9.9643,9.971,9.9575,9.9575,310800.0
2006-08-02 15:00:00,14.76,14.76,14.75,14.75,157800.0,9.9575,9.9575,9.9508,9.9508,157800.0
2006-08-02 15:05:00,14.75,14.76,14.73,14.73,327000.0,9.9508,9.9575,9.9373,9.9373,327000.0
2006-08-02 15:10:00,14.74,14.74,14.72,14.73,351000.0,9.944,9.944,9.9306,9.9373,351000.0
2006-08-02 15:15:00,14.73,14.75,14.73,14.73,433800.0,9.9373,9.9508,9.9373,9.9373,433800.0
2006-08-02 15:20:00,14.73,14.74,14.73,14.73,208800.0,9.9373,9.944,9.9373,9.9373,208800.0
2006-08-02 15:25:00,14.73,14.73,14.72,14.73,666900.0,9.9373,9.9373,9.9306,9.9373,666900.0
2006-08-02 15:30:00,14.73,14.77,14.73,14.75,385500.0,9.9373,9.9643,9.9373,9.9508,385500.0
2006-08-02 15:35:00,14.75,14.76,14.74,14.76,270000.0,9.9508,9.9575,9.944,9.9575,270000.0
2006-08-02 15:40:00,14.76,14.79,14.76,14.78,387300.0,9.9575,9.9778,9.9575,9.971,387300.0
2006-08-02 15:45:00,14.78,14.78,14.75,14.76,375000.0,9.971,9.971,9.9508,9.9575,375000.0
2006-08-02 15:50:00,14.76,14.78,14.76,14.77,474300.0,9.9575,9.971,9.9575,9.9643,474300.0
2006-08-02 15:55:00,14.77,14.79,14.77,14.79,1002000.0,9.9643,9.9778,9.9643,9.9778,1002000.0
2006-08-03 09:30:00,14.76,14.78,14.72,14.78,948900.0,9.9575,9.971,9.9306,9.971,948900.0
2006-08-03 09:35:00,14.79,14.83,14.78,14.83,465300.0,9.9778,10.0048,9.971,10.0048,465300.0
2006-08-03 09:40:00,14.82,14.88,14.81,14.83,1344000.0,9.998,10.0385,9.9913,10.0048,1344000.0
2006-08-03 09:45:00,14.84,14.85,14.81,14.82,663600.0,10.0115,10.0183,9.9913,9.998,663600.0
2006-08-03 09:50:00,14.82,14.85,14.82,14.85,453300.0,9.998,10.0183,9.998,10.0183,453300.0
2006-08-03 09:55:00,14.85,14.86,14.84,14.86,374400.0,10.0183,10.025,10.0115,10.025,374400.0
2006-08-03 10:00:00,14.86,14.91,14.85,14.91,464400.0,10.025,10.0587,10.0183,10.0587,464400.0
2006-08-03 10:05:00,14.91,14.93,14.89,14.91,579300.0,10.0587,10.0722,10.0452,10.0587,579300.0
2006-08-03 10:10:00,14.91,14.96,14.91,14.96,382200.0,10.0587,10.0925,10.0587,10.0925,382200.0
2006-08-03 10:15:00,14.96,14.99,14.96,14.98,826200.0,10.0925,10.1127,10.0925,10.106,826200.0
2006-08-03 10:20:00,14.98,15.03,14.97,15.03,861000.0,10.106,10.1397,10.0992,10.1397,861000.0
2006-08-03 10:25:00,15.03,15.04,14.97,14.98,895800.0,10.1397,10.1464,10.0992,10.106,895800.0
2006-08-03 10:30:00,14.97,14.98,14.95,14.96,476400.0,10.0992,10.106,10.0857,10.0925,476400.0
2006-08-03 10:35:00,14.96,14.97,14.92,14.92,283800.0,10.0925,10.0992,10.0655,10.0655,283800.0
2006-08-03 10:40:00,14.93,14.94,14.92,14.93,280800.0,10.0722,10.079,10.0655,10.0722,280800.0
2006-08-03 10:45:00,14.92,14.93,14.9,14.91,505200.0,10.0655,10.0722,10.052,10.0587,505200.0
2006-08-03 10:50:00,14.91,14.91,14.88,14.91,537900.0,10.0587,10.0587,10.0385,10.0587,537900.0
2006-08-03 10:55:00,14.91,14.93,14.89,14.93,246600.0,10.0587,10.0722,10.0452,10.0722,246600.0
2006-08-03 11:00:00,14.92,14.93,14.91,14.93,285000.0,10.0655,10.0722,10.0587,10.0722,285000.0
2006-08-03 11:05:00,14.93,14.93,14.9,14.91,237900.0,10.0722,10.0722,10.052,10.0587,237900.0
2006-08-03 11:10:00,14.91,14.92,14.9,14.91,181800.0,10.0587,10.0655,10.052,10.0587,181800.0
2006-08-03 11:15:00,14.91,14.91,14.88,14.89,312000.0,10.0587,10.0587,10.0385,10.0452,312000.0
2006-08-03 11:20:00,14.89,14.9,14.88,14.89,202200.0,10.0452,10.052,10.0385,10.0452,202200.0
2006-08-03 11:25:00,14.89,14.9,14.86,14.88,261000.0,10.0452,10.052,10.025,10.0385,261000.0
2006-08-03 11:30:00,14.88,14.88,14.85,14.86,196200.0,10.0385,10.0385,10.0183,10.025,196200.0
2006-08-03 11:35:00,14.86,14.86,14.83,14.83,254700.0,10.025,10.025,10.0048,10.0048,254700.0
2006-08-03 11:40:00,14.83,14.83,14.8,14.81,612600.0,10.0048,10.0048,9.9845,9.9913,612600.0
2006-08-03 11:45:00,14.81,14.81,14.8,14.81,179700.0,9.9913,9.9913,9.9845,9.9913,179700.0
2006-08-03 11:50:00,14.81,14.82,14.81,14.82,222300.0,9.9913,9.998,9.9913,9.998,222300.0
2006-08-03 11:55:00,14.82,14.83,14.82,14.82,131100.0,9.998,10.0048,9.998,9.998,131100.0
2006-08-03 12:00:00,14.81,14.82,14.81,14.82,139500.0,9.9913,9.998,9.9913,9.998,139500.0
2006-08-03 12:05:00,14.81,14.83,14.81,14.83,196200.0,9.9913,10.0048,9.9913,10.0048,196200.0
2006-08-03 12:10:00,14.82,14.83,14.82,14.82,272100.0,9.998,10.0048,9.998,9.998,272100.0
2006-08-03 12:15:00,14.82,14.84,14.82,14.83,352200.0,9.998,10.0115,9.998,10.0048,352200.0
2006-08-03 12:20:00,14.83,14.83,14.82,14.82,95400.0,10.0048,10.0048,9.998,9.998,95400.0
2006-08-03 12:25:00,14.82,14.83,14.82,14.82,178800.0,9.998,10.0048,9.998,9.998,178800.0
2006-08-03 12:30:00,14.83,14.86,14.82,14.86,276000.0,10.0048,10.025,9.998,10.025,276000.0
2006-08-03 12:35:00,14.85,14.86,14.83,14.85,256500.0,10.0183,10.025,10.0048,10.0183,256500.0
2006-08-03 12:40:00,14.85,14.85,14.83,14.84,91500.0,10.0183,10.0183,10.0048,10.0115,91500.0
2006-08-03 12:45:00,14.84,14.85,14.84,14.85,57000.0,10.0115,10.0183,10.0115,10.0183,57000.0
2006-08-03 12:50:00,14.85,14.86,14.84,14.84,176400.0,10.0183,10.025,10.0115,10.0115,176400.0
2006-08-03 12:55:00,14.84,14.84,14.83,14.83,175500.0,10.0115,10.0115,10.0048,10.0048,175500.0
2006-08-03 13:00:00,14.83,14.87,14.83,14.86,405300.0,10.0048,10.0317,10.0048,10.025,405300.0
2006-08-03 13:05:00,14.86,14.89,14.86,14.88,229800.0,10.025,10.0452,10.025,10.0385,229800.0
2006-08-03 13:10:00,14.87,14.88,14.86,14.87,125100.0,10.0317,10.0385,10.025,10.0317,125100.0
2006-08-03 13:15:00,14.87,14.91,14.87,14.88,270300.0,10.0317,10.0587,10.0317,10.0385,270300.0
2006-08-03 13:20:00,14.88,14.91,14.88,14.91,247200.0,10.0385,10.0587,10.0385,10.0587,247200.0
2006-08-03 13:25:00,14.91,14.91,14.88,14.88,104400.0,10.0587,10.0587,10.0385,10.0385,104400.0
2006-08-03 13:30:00,14.88,14.88,14.87,14.87,105000.0,10.0385,10.0385,10.0317,10.0317,105000.0
2006-08-03 13:35:00,14.87,14.89,14.87,14.89,192600.0,10.0317,10.0452,10.0317,10.0452,192600.0
2006-08-03 13:40:00,14.89,14.89,14.86,14.86,297000.0,10.0452,10.0452,10.025,10.025,297000.0
2006-08-03 13:45:00,14.87,14.89,14.87,14.89,213000.0,10.0317,10.0452,10.0317,10.0452,213000.0
2006-08-03 13:50:00,14.89,14.94,14.89,14.93,358500.0,10.0452,10.079,10.0452,10.0722,358500.0
2006-08-03 13:55:00,14.93,14.94,14.91,14.92,216900.0,10.0722,10.079,10.0587,10.0655,216900.0
2006-08-03 14:00:00,14.92,14.92,14.91,14.92,165900.0,10.0655,10.0655,10.0587,10.0655,165900.0
2006-08-03 14:05:00,14.92,14.93,14.92,14.92,396600.0,10.0655,10.0722,10.0655,10.0655,396600.0
2006-08-03 14:10:00,14.92,14.97,14.92,14.96,490200.0,10.0655,10.0992,10.0655,10.0925,490200.0
2006-08-03 14:15:00,14.96,14.97,14.93,14.93,326100.0,10.0925,10.0992,10.0722,10.0722,326100.0
2006-08-03 14:20:00,14.93,14.94,14.9,14.9,183300.0,10.0722,10.079,10.052,10.052,183300.0
2006-08-03 14:25:00,14.9,14.92,14.89,14.92,423000.0,10.052,10.0655,10.0452,10.0655,423000.0
2006-08-03 14:30:00,14.91,14.93,14.91,14.92,257100.0,10.0587,10.0722,10.0587,10.0655,257100.0
2006-08-03 14:35:00,14.92,14.95,14.92,14.93,180900.0,10.0655,10.0857,10.0655,10.0722,180900.0
2006-08-03 14:40:00,14.93,14.94,14.92,14.93,257700.0,10.0722,10.079,10.0655,10.0722,257700.0
2006-08-03 14:45:00,14.93,14.94,14.93,14.93,261600.0,10.0722,10.079,10.0722,10.0722,261600.0
2006-08-03 14:50:00,14.93,14.94,14.92,14.94,294300.0,10.0722,10.079,10.0655,10.079,294300.0
2006-08-03 14:55:00,14.94,14.96,14.94,14.94,258600.0,10.079,10.0925,10.079,10.079,258600.0
2006-08-03 15:00:00,14.94,14.96,14.94,14.96,212700.0,10.079,10.0925,10.079,10.0925,212700.0
2006-08-03 15:05:00,14.96,14.96,14.94,14.94,501600.0,10.0925,10.0925,10.079,10.079,501600.0
2006-08-03 15:10:00,14.95,14.95,14.92,14.92,386700.0,10.0857,10.0857,10.0655,10.0655,386700.0
2006-08-03 15:15:00,14.93,14.96,14.92,14.95,351600.0,10.0722,10.0925,10.0655,10.0857,351600.0
2006-08-03 15:20:00,14.95,14.96,14.94,14.95,371700.0,10.0857,10.0925,10.079,10.0857,371700.0
2006-08-03 15:25:00,14.95,14.97,14.95,14.96,317700.0,10.0857,10.0992,10.0857,10.0925,317700.0
2006-08-03 15:30:00,14.96,14.98,14.95,14.98,511500.0,10.0925,10.106,10.0857,10.106,511500.0
2006-08-03 15:35:00,14.98,14.98,14.95,14.96,673800.0,10.106,10.106,10.0857,10.0925,673800.0
2006-08-03 15:40:00,14.96,14.97,14.95,14.96,599700.0,10.0925,10.0992,10.0857,10.0925,599700.0
2006-08-03 15:45:00,14.96,14.96,14.92,14.92,457800.0,10.0925,10.0925,10.0655,10.0655,457800.0
2006-08-03 15:50:00,14.92,14.92,14.88,14.88,595200.0,10.0655,10.0655,10.0385,10.0385,595200.0
2006-08-03 15:55:00,14.88,14.91,14.88,14.91,778500.0,10.0385,10.0587,10.0385,10.0587,778500.0
2006-08-04 09:30:00,15.05,15.08,15.04,15.08,1148100.0,10.1532,10.1734,10.1464,10.1734,1148100.0
2006-08-04 09:35:00,15.08,15.08,15.06,15.07,397800.0,10.1734,10.1734,10.1599,10.1667,397800.0
2006-08-04 09:40:00,15.07,15.14,15.07,15.13,736800.0,10.1667,10.2139,10.1667,10.2071,736800.0
2006-08-04 09:45:00,15.13,15.14,15.1,15.14,814800.0,10.2071,10.2139,10.1869,10.2139,814800.0
2006-08-04 09:50:00,15.14,15.15,15.08,15.08,614700.0,10.2139,10.2206,10.1734,10.1734,614700.0
2006-08-04 09:55:00,15.08,15.11,15.07,15.08,560400.0,10.1734,10.1937,10.1667,10.1734,560400.0
2006-08-04 10:00:00,15.09,15.13,15.08,15.1,1431900.0,10.1802,10.2071,10.1734,10.1869,1431900.0
2006-08-04 10:05:00,15.11,15.11,15.08,15.1,581400.0,10.1937,10.1937,10.1734,10.1869,581400.0
2006-08-04 10:10:00,15.09,15.11,15.08,15.1,600000.0,10.1802,10.1937,10.1734,10.1869,600000.0
2006-08-04 10:15:00,15.1,15.11,15.07,15.09,352500.0,10.1869,10.1937,10.1667,10.1802,352500.0
2006-08-04 10:20:00,15.09,15.09,15.06,15.06,452700.0,10.1802,10.1802,10.1599,10.1599,452700.0
2006-08-04 10:25:00,15.06,15.08,15.06,15.07,475800.0,10.1599,10.1734,10.1599,10.1667,475800.0
2006-08-04 10:30:00,15.07,15.08,15.05,15.06,514200.0,10.1667,10.1734,10.1532,10.1599,514200.0
2006-08-04 10:35:00,15.06,15.07,15.05,15.06,297600.0,10.1599,10.1667,10.1532,10.1599,297600.0
2006-08-04 10:40:00,15.06,15.06,15.02,15.02,284400.0,10.1599,10.1599,10.1329,10.1329,284400.0
2006-08-04 10:45:00,15.02,15.05,15.02,15.04,272100.0,10.1329,10.1532,10.1329,10.1464,272100.0
2006-08-04 10:50:00,15.04,15.04,15.02,15.04,204900.0,10.1464,10.1464,10.1329,10.1464,204900.0
2006-08-04 10:55:00,15.04,15.05,15.03,15.04,234000.0,10.1464,10.1532,10.1397,10.1464,234000.0
2006-08-04 11:00:00,15.04,15.05,15.02,15.02,216300.0,10.1464,10.1532,10.1329,10.1329,216300.0
2006-08-04 11:05:00,15.02,15.03,15.02,15.02,362100.0,10.1329,10.1397,10.1329,10.1329,362100.0
2006-08-04 11:10:00,15.02,15.03,15.01,15.02,554400.0,10.1329,10.1397,10.1262,10.1329,554400.0
2006-08-04 11:15:00,15.02,15.03,15.02,15.02,716100.0,10.1329,10.1397,10.1329,10.1329,716100.0
2006-08-04 11:20:00,15.02,15.04,15.02,15.04,232200.0,10.1329,10.1464,10.1329,10.1464,232200.0
2006-08-04 11:25:00,15.04,15.04,15.03,15.04,221700.0,10.1464,10.1464,10.1397,10.1464,221700.0
2006-08-04 11:30:00,15.04,15.05,15.03,15.03,163500.0,10.1464,10.1532,10.1397,10.1397,163500.0
2006-08-04 11:35:00,15.03,15.04,15.02,15.03,87600.0,10.1397,10.1464,10.1329,10.1397,87600.0
2006-08-04 11:40:00,15.03,15.03,15.02,15.03,253500.0,10.1397,10.1397,10.1329,10.1397,253500.0
2006-08-04 11:45:00,15.03,15.03,15.01,15.01,213300.0,10.1397,10.1397,10.1262,10.1262,213300.0
2006-08-04 11:50:00,15.01,15.01,14.97,14.97,317400.0,10.1262,10.1262,10.0992,10.0992,317400.0
2006-08-04 11:55:00,14.98,14.98,14.92,14.93,589500.0,10.106,10.106,10.0655,10.0722,589500.0
2006-08-04 12:00:00,14.92,14.96,14.92,14.95,555000.0,10.0655,10.0925,10.0655,10.0857,555000.0
2006-08-04 12:05:00,14.95,14.96,14.95,14.96,202500.0,10.0857,10.0925,10.0857,10.0925,202500.0
2006-08-04 12:10:00,14.96,14.98,14.96,14.97,270600.0,10.0925,10.106,10.0925,10.0992,270600.0
2006-08-04 12:15:00,14.97,14.97,14.92,14.94,317700.0,10.0992,10.0992,10.0655,10.079,317700.0
2006-08-04 12:20:00,14.94,14.95,14.92,14.94,348000.0,10.079,10.0857,10.0655,10.079,348000.0
2006-08-04 12:25:00,14.93,14.96,14.93,14.96,172200.0,10.0722,10.0925,10.0722,10.0925,172200.0
2006-08-04 12:30:00,14.96,14.98,14.95,14.95,203400.0,10.0925,10.106,10.0857,10.0857,203400.0
2006-08-04 12:35:00,14.95,14.96,14.94,14.95,105600.0,10.0857,10.0925,10.079,10.0857,105600.0
2006-08-04 12:40:00,14.95,14.96,14.95,14.96,119400.0,10.0857,10.0925,10.0857,10.0925,119400.0
2006-08-04 12:45:00,14.96,14.98,14.96,14.97,139800.0,10.0925,10.106,10.0925,10.0992,139800.0
2006-08-04 12:50:00,14.97,14.97,14.96,14.96,87000.0,10.0992,10.0992,10.0925,10.0925,87000.0
2006-08-04 12:55:00,14.96,14.96,14.95,14.95,109800.0,10.0925,10.0925,10.0857,10.0857,109800.0
2006-08-04 13:00:00,14.95,14.96,14.94,14.96,88800.0,10.0857,10.0925,10.079,10.0925,88800.0
2006-08-04 13:05:00,14.96,14.96,14.95,14.96,125100.0,10.0925,10.0925,10.0857,10.0925,125100.0
2006-08-04 13:10:00,14.96,14.97,14.93,14.94,353100.0,10.0925,10.0992,10.0722,10.079,353100.0
2006-08-04 13:15:00,14.94,14.94,14.91,14.92,343200.0,10.079,10.079,10.0587,10.0655,343200.0
2006-08-04 13:20:00,14.93,14.93,14.91,14.91,229800.0,10.0722,10.0722,10.0587,10.0587,229800.0
2006-08-04 13:25:00,14.92,14.93,14.91,14.93,207600.0,10.0655,10.0722,10.0587,10.0722,207600.0
2006-08-04 13:30:00,14.93,14.93,14.92,14.92,175200.0,10.0722,10.0722,10.0655,10.0655,175200.0
2006-08-04 13:35:00,14.92,14.94,14.92,14.92,336900.0,10.0655,10.079,10.0655,10.0655,336900.0
2006-08-04 13:40:00,14.92,14.95,14.92,14.94,241200.0,10.0655,10.0857,10.0655,10.079,241200.0
2006-08-04 13:45:00,14.94,14.94,14.92,14.92,303000.0,10.079,10.079,10.0655,10.0655,303000.0
2006-08-04 13:50:00,14.92,14.92,14.91,14.91,322800.0,10.0655,10.0655,10.0587,10.0587,322800.0
2006-08-04 13:55:00,14.91,14.92,14.9,14.92,391200.0,10.0587,10.0655,10.052,10.0655,391200.0
2006-08-04 14:00:00,14.92,14.96,14.91,14.96,183300.0,10.0655,10.0925,10.0587,10.0925,183300.0
2006-08-04 14:05:00,14.95,14.96,14.94,14.95,221700.0,10.0857,10.0925,10.079,10.0857,221700.0
2006-08-04 14:10:00,14.94,14.95,14.93,14.93,201300.0,10.079,10.0857,10.0722,10.0722,201300.0
2006-08-04 14:15:00,14.93,14.93,14.92,14.92,171600.0,10.0722,10.0722,10.0655,10.0655,171600.0
2006-08-04 14:20:00,14.92,14.93,14.9,14.91,289200.0,10.0655,10.0722,10.052,10.0587,289200.0
2006-08-04 14:25:00,14.91,14.91,14.89,14.89,381900.0,10.0587,10.0587,10.0452,10.0452,381900.0
2006-08-04 14:30:00,14.89,14.9,14.89,14.89,274800.0,10.0452,10.052,10.0452,10.0452,274800.0
2006-08-04 14:35:00,14.89,14.93,14.89,14.92,373500.0,10.0452,10.0722,10.0452,10.0655,373500.0
2006-08-04 14:40:00,14.92,14.93,14.91,14.92,204000.0,10.0655,10.0722,10.0587,10.0655,204000.0
2006-08-04 14:45:00,14.92,14.93,14.9,14.93,172500.0,10.0655,10.0722,10.052,10.0722,172500.0
2006-08-04 14:50:00,14.92,14.93,14.9,14.92,373200.0,10.0655,10.0722,10.052,10.0655,373200.0
2006-08-04 14:55:00,14.92,14.92,14.88,14.9,431700.0,10.0655,10.0655,10.0385,10.052,431700.0
2006-08-04 15:00:00,14.9,14.92,14.89,14.89,156000.0,10.052,10.0655,10.0452,10.0452,156000.0
2006-08-04 15:05:00,14.89,14.91,14.88,14.91,173400.0,10.0452,10.0587,10.0385,10.0587,173400.0
2006-08-04 15:10:00,14.91,14.92,14.88,14.91,322500.0,10.0587,10.0655,10.0385,10.0587,322500.0
2006-08-04 15:15:00,14.91,14.93,14.9,14.92,379500.0,10.0587,10.0722,10.052,10.0655,379500.0
2006-08-04 15:20:00,14.92,14.92,14.9,14.91,146400.0,10.0655,10.0655,10.052,10.0587,146400.0
2006-08-04 15:25:00,14.91,14.95,14.91,14.93,301200.0,10.0587,10.0857,10.0587,10.0722,301200.0
2006-08-04 15:30:00,14.93,14.93,14.92,14.92,217500.0,10.0722,10.0722,10.0655,10.0655,217500.0
2006-08-04 15:35:00,14.92,14.93,14.92,14.92,149400.0,10.0655,10.0722,10.0655,10.0655,149400.0
2006-08-04 15:40:00,14.92,14.93,14.91,14.91,208800.0,10.0655,10.0722,10.0587,10.0587,208800.0
2006-08-04 15:45:00,14.91,14.93,14.91,14.93,369900.0,10.0587,10.0722,10.0587,10.0722,369900.0
2006-08-04 15:50:00,14.93,14.95,14.93,14.95,445800.0,10.0722,10.0857,10.0722,10.0857,445800.0
2006-08-04 15:55:00,14.95,14.96,14.95,14.95,455100.0,10.0857,10.0925,10.0857,10.0857,455100.0
2006-08-07 09:30:00,14.87,14.91,14.85,14.9,681900.0,10.0317,10.0587,10.0183,10.052,681900.0
2006-08-07 09:35:00,14.9,14.95,14.87,14.91,350100.0,10.052,10.0857,10.0317,10.0587,350100.0
2006-08-07 09:40:00,14.91,14.91,14.83,14.87,315600.0,10.0587,10.0587,10.0048,10.0317,315600.0
2006-08-07 09:45:00,14.87,14.92,14.87,14.9,206100.0,10.0317,10.0655,10.0317,10.052,206100.0
2006-08-07 09:50:00,14.9,14.94,14.89,14.9,669000.0,10.052,10.079,10.0452,10.052,669000.0
2006-08-07 09:55:00,14.9,14.9,14.84,14.88,512700.0,10.052,10.052,10.0115,10.0385,512700.0
2006-08-07 10:00:00,14.88,14.89,14.86,14.89,218400.0,10.0385,10.0452,10.025,10.0452,218400.0
2006-08-07 10:05:00,14.88,14.9,14.88,14.9,338400.0,10.0385,10.052,10.0385,10.052,338400.0
2006-08-07 10:10:00,14.9,14.92,14.9,14.91,296100.0,10.052,10.0655,10.052,10.0587,296100.0
2006-08-07 10:15:00,14.91,14.91,14.9,14.91,134400.0,10.0587,10.0587,10.052,10.0587,134400.0
2006-08-07 10:20:00,14.91,14.93,14.91,14.93,259200.0,10.0587,10.0722,10.0587,10.0722,259200.0
2006-08-07 10:25:00,14.93,14.94,14.92,14.93,302400.0,10.0722,10.079,10.0655,10.0722,302400.0
2006-08-07 10:30:00,14.93,14.93,14.92,14.93,126600.0,10.0722,10.0722,10.0655,10.0722,126600.0
2006-08-07 10:35:00,14.93,14.93,14.91,14.91,177600.0,10.0722,10.0722,10.0587,10.0587,177600.0
2006-08-07 10:40:00,14.91,14.93,14.91,14.92,91500.0,10.0587,10.0722,10.0587,10.0655,91500.0
2006-08-07 10:45:00,14.93,14.94,14.92,14.92,94200.0,10.0722,10.079,10.0655,10.0655,94200.0
2006-08-07 10:50:00,14.92,14.94,14.92,14.92,135900.0,10.0655,10.079,10.0655,10.0655,135900.0
2006-08-07 10:55:00,14.92,14.93,14.92,14.92,196800.0,10.0655,10.0722,10.0655,10.0655,196800.0
2006-08-07 11:00:00,14.92,14.92,14.9,14.9,194100.0,10.0655,10.0655,10.052,10.052,194100.0
2006-08-07 11:05:00,14.91,14.91,14.89,14.91,435900.0,10.0587,10.0587,10.0452,10.0587,435900.0
2006-08-07 11:10:00,14.91,14.92,14.91,14.91,457800.0,10.0587,10.0655,10.0587,10.0587,457800.0
2006-08-07 11:15:00,14.91,14.91,14.91,14.91,383400.0,10.0587,10.0587,10.0587,10.0587,383400.0
2006-08-07 11:20:00,14.91,14.92,14.91,14.91,147900.0,10.0587,10.0655,10.0587,10.0587,147900.0
2006-08-07 11:25:00,14.91,14.91,14.9,14.9,176100.0,10.0587,10.0587,10.052,10.052,176100.0
2006-08-07 11:30:00,14.9,14.91,14.89,14.9,670200.0,10.052,10.0587,10.0452,10.052,670200.0
2006-08-07 11:35:00,14.9,14.93,14.9,14.92,132000.0,10.052,10.0722,10.052,10.0655,132000.0
2006-08-07 11:40:00,14.93,14.95,14.92,14.95,202500.0,10.0722,10.0857,10.0655,10.0857,202500.0
2006-08-07 11:45:00,14.95,14.96,14.95,14.96,182400.0,10.0857,10.0925,10.0857,10.0925,182400.0
2006-08-07 11:50:00,14.96,14.97,14.96,14.96,124500.0,10.0925,10.0992,10.0925,10.0925,124500.0
2006-08-07 11:55:00,14.96,14.97,14.95,14.97,217500.0,10.0925,10.0992,10.0857,10.0992,217500.0
2006-08-07 12:00:00,14.98,15.0,14.97,14.99,263700.0,10.106,10.1194,10.0992,10.1127,263700.0
2006-08-07 12:05:00,14.99,15.02,14.98,14.98,298200.0,10.1127,10.1329,10.106,10.106,298200.0
2006-08-07 12:10:00,14.98,14.99,14.95,14.96,156000.0,10.106,10.1127,10.0857,10.0925,156000.0
2006-08-07 12:15:00,14.96,14.96,14.95,14.95,86700.0,10.0925,10.0925,10.0857,10.0857,86700.0
2006-08-07 12:20:00,14.95,14.95,14.95,14.95,107100.0,10.0857,10.0857,10.0857,10.0857,107100.0
2006-08-07 12:25:00,14.95,14.95,14.94,14.95,185400.0,10.0857,10.0857,10.079,10.0857,185400.0
2006-08-07 12:30:00,14.95,14.97,14.95,14.96,189900.0,10.0857,10.0992,10.0857,10.0925,189900.0
2006-08-07 12:35:00,14.96,14.96,14.95,14.96,26400.0,10.0925,10.0925,10.0857,10.0925,26400.0
2006-08-07 12:40:00,14.96,15.0,14.96,14.98,256500.0,10.0925,10.1194,10.0925,10.106,256500.0
2006-08-07 12:45:00,14.99,14.99,14.98,14.98,1365900.0,10.1127,10.1127,10.106,10.106,1365900.0
2006-08-07 12:50:00,14.98,14.99,14.97,14.98,158100.0,10.106,10.1127,10.0992,10.106,158100.0
2006-08-07 12:55:00,14.98,14.98,14.96,14.96,79200.0,10.106,10.106,10.0925,10.0925,79200.0
2006-08-07 13:00:00,14.96,14.96,14.94,14.95,278700.0,10.0925,10.0925,10.079,10.0857,278700.0
2006-08-07 13:05:00,14.95,14.96,14.94,14.95,230100.0,10.0857,10.0925,10.079,10.0857,230100.0
2006-08-07 13:10:00,14.95,14.97,14.94,14.96,99300.0,10.0857,10.0992,10.079,10.0925,99300.0
2006-08-07 13:15:00,14.96,14.96,14.95,14.95,129900.0,10.0925,10.0925,10.0857,10.0857,129900.0
2006-08-07 13:20:00,14.95,14.96,14.94,14.95,87000.0,10.0857,10.0925,10.079,10.0857,87000.0
2006-08-07 13:25:00,14.95,14.98,14.95,14.97,116700.0,10.0857,10.106,10.0857,10.0992,116700.0
2006-08-07 13:30:00,14.97,14.98,14.97,14.98,113700.0,10.0992,10.106,10.0992,10.106,113700.0
2006-08-07 13:35:00,14.98,14.98,14.95,14.95,98400.0,10.106,10.106,10.0857,10.0857,98400.0
2006-08-07 13:40:00,14.95,14.96,14.94,14.96,144900.0,10.0857,10.0925,10.079,10.0925,144900.0
2006-08-07 13:45:00,14.96,14.97,14.95,14.96,84000.0,10.0925,10.0992,10.0857,10.0925,84000.0
2006-08-07 13:50:00,14.97,14.97,14.96,14.96,81900.0,10.0992,10.0992,10.0925,10.0925,81900.0
2006-08-07 13:55:00,14.96,14.97,14.95,14.95,107100.0,10.0925,10.0992,10.0857,10.0857,107100.0
2006-08-07 14:00:00,14.95,14.96,14.94,14.95,258900.0,10.0857,10.0925,10.079,10.0857,258900.0
2006-08-07 14:05:00,14.95,14.96,14.95,14.95,110100.0,10.0857,10.0925,10.0857,10.0857,110100.0
2006-08-07 14:10:00,14.95,14.95,14.93,14.95,312300.0,10.0857,10.0857,10.0722,10.0857,312300.0
2006-08-07 14:15:00,14.95,14.96,14.93,14.95,536400.0,10.0857,10.0925,10.0722,10.0857,536400.0
2006-08-07 14:20:00,14.95,14.96,14.94,14.94,109200.0,10.0857,10.0925,10.079,10.079,109200.0
2006-08-07 14:25:00,14.94,14.95,14.94,14.95,512400.0,10.079,10.0857,10.079,10.0857,512400.0
2006-08-07 14:30:00,14.95,14.96,14.95,14.95,123300.0,10.0857,10.0925,10.0857,10.0857,123300.0
2006-08-07 14:35:00,14.95,14.96,14.95,14.95,103500.0,10.0857,10.0925,10.0857,10.0857,103500.0
2006-08-07 14:40:00,14.95,14.95,14.94,14.95,189900.0,10.0857,10.0857,10.079,10.0857,189900.0
2006-08-07 14:45:00,14.95,14.95,14.93,14.94,166500.0,10.0857,10.0857,10.0722,10.079,166500.0
2006-08-07 14:50:00,14.93,14.94,14.92,14.93,105300.0,10.0722,10.079,10.0655,10.0722,105300.0
2006-08-07 14:55:00,14.93,14.94,14.92,14.93,134700.0,10.0722,10.079,10.0655,10.0722,134700.0
2006-08-07 15:00:00,14.93,14.93,14.91,14.91,263700.0,10.0722,10.0722,10.0587,10.0587,263700.0
2006-08-07 15:05:00,14.91,14.92,14.9,14.92,210900.0,10.0587,10.0655,10.052,10.0655,210900.0
2006-08-07 15:10:00,14.92,14.92,14.9,14.91,243000.0,10.0655,10.0655,10.052,10.0587,243000.0
2006-08-07 15:15:00,14.91,14.93,14.91,14.93,130200.0,10.0587,10.0722,10.0587,10.0722,130200.0
2006-08-07 15:20:00,14.92,14.94,14.92,14.93,210900.0,10.0655,10.079,10.0655,10.0722,210900.0
2006-08-07 15:25:00,14.93,14.93,14.92,14.92,241800.0,10.0722,10.0722,10.0655,10.0655,241800.0
2006-08-07 15:30:00,14.92,14.93,14.92,14.92,247800.0,10.0655,10.0722,10.0655,10.0655,247800.0
2006-08-07 15:35:00,14.92,14.95,14.92,14.95,389400.0,10.0655,10.0857,10.0655,10.0857,389400.0
2006-08-07 15:40:00,14.95,14.95,14.94,14.94,334500.0,10.0857,10.0857,10.079,10.079,334500.0
2006-08-07 15:45:00,14.94,14.96,14.93,14.96,303900.0,10.079,10.0925,10.0722,10.0925,303900.0
2006-08-07 15:50:00,14.96,14.96,14.94,14.95,368400.0,10.0925,10.0925,10.079,10.0857,368400.0
2006-08-07 15:55:00,14.95,14.95,14.94,14.94,589800.0,10.0857,10.0857,10.079,10.079,589800.0
2006-08-08 09:30:00,14.94,15.0,14.92,15.0,560100.0,10.079,10.1194,10.0655,10.1194,560100.0
2006-08-08 09:35:00,14.99,14.99,14.92,14.93,240600.0,10.1127,10.1127,10.0655,10.0722,240600.0
2006-08-08 09:40:00,14.94,14.95,14.9,14.92,197400.0,10.079,10.0857,10.052,10.0655,197400.0
2006-08-08 09:45:00,14.92,14.93,14.89,14.89,364200.0,10.0655,10.0722,10.0452,10.0452,364200.0
2006-08-08 09:50:00,14.89,14.92,14.88,14.9,387600.0,10.0452,10.0655,10.0385,10.052,387600.0
2006-08-08 09:55:00,14.9,14.93,14.89,14.93,204000.0,10.052,10.0722,10.0452,10.0722,204000.0
2006-08-08 10:00:00,14.93,14.94,14.92,14.92,156900.0,10.0722,10.079,10.0655,10.0655,156900.0
2006-08-08 10:05:00,14.92,14.92,14.89,14.91,186300.0,10.0655,10.0655,10.0452,10.0587,186300.0
2006-08-08 10:10:00,14.91,14.93,14.91,14.92,354600.0,10.0587,10.0722,10.0587,10.0655,354600.0
2006-08-08 10:15:00,14.92,14.93,14.91,14.91,219900.0,10.0655,10.0722,10.0587,10.0587,219900.0
2006-08-08 10:20:00,14.92,14.92,14.91,14.91,257400.0,10.0655,10.0655,10.0587,10.0587,257400.0
2006-08-08 10:25:00,14.91,14.93,14.91,14.92,234900.0,10.0587,10.0722,10.0587,10.0655,234900.0
2006-08-08 10:30:00,14.92,14.92,14.9,14.91,145800.0,10.0655,10.0655,10.052,10.0587,145800.0
2006-08-08 10:35:00,14.91,14.91,14.9,14.91,117600.0,10.0587,10.0587,10.052,10.0587,117600.0
2006-08-08 10:40:00,14.91,14.92,14.9,14.91,167100.0,10.0587,10.0655,10.052,10.0587,167100.0
2006-08-08 10:45:00,14.91,14.91,14.9,14.91,187800.0,10.0587,10.0587,10.052,10.0587,187800.0
2006-08-08 10:50:00,14.91,14.91,14.9,14.91,151500.0,10.0587,10.0587,10.052,10.0587,151500.0
2006-08-08 10:55:00,14.91,14.91,14.91,14.91,82200.0,10.0587,10.0587,10.0587,10.0587,82200.0
2006-08-08 11:00:00,14.91,14.91,14.89,14.9,257100.0,10.0587,10.0587,10.0452,10.052,257100.0
2006-08-08 11:05:00,14.9,14.9,14.89,14.89,88500.0,10.052,10.052,10.0452,10.0452,88500.0
2006-08-08 11:10:00,14.89,14.91,14.89,14.91,113400.0,10.0452,10.0587,10.0452,10.0587,113400.0
2006-08-08 11:15:00,14.91,14.91,14.89,14.9,132000.0,10.0587,10.0587,10.0452,10.052,132000.0
2006-08-08 11:20:00,14.9,14.91,14.9,14.91,86400.0,10.052,10.0587,10.052,10.0587,86400.0
2006-08-08 11:25:00,14.91,14.91,14.89,14.89,201000.0,10.0587,10.0587,10.0452,10.0452,201000.0
2006-08-08 11:30:00,14.89,14.9,14.89,14.89,70200.0,10.0452,10.052,10.0452,10.0452,70200.0
2006-08-08 11:35:00,14.89,14.9,14.89,14.89,143400.0,10.0452,10.052,10.0452,10.0452,143400.0
2006-08-08 11:40:00,14.89,14.9,14.89,14.89,69600.0,10.0452,10.052,10.0452,10.0452,69600.0
2006-08-08 11:45:00,14.9,14.9,14.89,14.9,129000.0,10.052,10.052,10.0452,10.052,129000.0
2006-08-08 11:50:00,14.9,14.9,14.89,14.9,33600.0,10.052,10.052,10.0452,10.052,33600.0
2006-08-08 11:55:00,14.9,14.9,14.89,14.9,63300.0,10.052,10.052,10.0452,10.052,63300.0
2006-08-08 12:00:00,14.9,14.9,14.89,14.9,113100.0,10.052,10.052,10.0452,10.052,113100.0
2006-08-08 12:05:00,14.9,14.9,14.89,14.9,82200.0,10.052,10.052,10.0452,10.052,82200.0
2006-08-08 12:10:00,14.9,14.91,14.9,14.9,287100.0,10.052,10.0587,10.052,10.052,287100.0
2006-08-08 12:15:00,14.9,14.9,14.88,14.89,116700.0,10.052,10.052,10.0385,10.0452,116700.0
2006-08-08 12:20:00,14.89,14.9,14.89,14.89,118500.0,10.0452,10.052,10.0452,10.0452,118500.0
2006-08-08 12:25:00,14.89,14.89,14.89,14.89,205200.0,10.0452,10.0452,10.0452,10.0452,205200.0
2006-08-08 12:30:00,14.9,14.9,14.89,14.89,84000.0,10.052,10.052,10.0452,10.0452,84000.0
2006-08-08 12:35:00,14.89,14.89,14.88,14.88,267300.0,10.0452,10.0452,10.0385,10.0385,267300.0
2006-08-08 12:40:00,14.88,14.89,14.87,14.88,386100.0,10.0385,10.0452,10.0317,10.0385,386100.0
2006-08-08 12:45:00,14.88,14.89,14.88,14.89,36600.0,10.0385,10.0452,10.0385,10.0452,36600.0
2006-08-08 12:50:00,14.89,14.9,14.88,14.89,124500.0,10.0452,10.052,10.0385,10.0452,124500.0
2006-08-08 12:55:00,14.89,14.9,14.88,14.89,88500.0,10.0452,10.052,10.0385,10.0452,88500.0
2006-08-08 13:00:00,14.89,14.89,14.88,14.88,60900.0,10.0452,10.0452,10.0385,10.0385,60900.0
2006-08-08 13:05:00,14.89,14.89,14.88,14.88,103500.0,10.0452,10.0452,10.0385,10.0385,103500.0
2006-08-08 13:10:00,14.88,14.88,14.87,14.88,55800.0,10.0385,10.0385,10.0317,10.0385,55800.0
2006-08-08 13:15:00,14.88,14.89,14.87,14.88,205800.0,10.0385,10.0452,10.0317,10.0385,205800.0
2006-08-08 13:20:00,14.88,14.89,14.88,14.89,158700.0,10.0385,10.0452,10.0385,10.0452,158700.0
2006-08-08 13:25:00,14.89,14.89,14.88,14.88,145500.0,10.0452,10.0452,10.0385,10.0385,145500.0
2006-08-08 13:30:00,14.89,14.89,14.88,14.89,66000.0,10.0452,10.0452,10.0385,10.0452,66000.0
2006-08-08 13:35:00,14.89,14.89,14.88,14.88,81900.0,10.0452,10.0452,10.0385,10.0385,81900.0
2006-08-08 13:40:00,14.88,14.89,14.88,14.88,224100.0,10.0385,10.0452,10.0385,10.0385,224100.0
2006-08-08 13:45:00,14.87,14.88,14.86,14.87,387900.0,10.0317,10.0385,10.025,10.0317,387900.0
2006-08-08 13:50:00,14.87,14.88,14.86,14.88,277500.0,10.0317,10.0385,10.025,10.0385,277500.0
2006-08-08 13:55:00,14.88,14.88,14.86,14.87,144300.0,10.0385,10.0385,10.025,10.0317,144300.0
2006-08-08 14:00:00,14.87,14.88,14.87,14.87,257400.0,10.0317,10.0385,10.0317,10.0317,257400.0
2006-08-08 14:05:00,14.87,14.88,14.85,14.87,318000.0,10.0317,10.0385,10.0183,10.0317,318000.0
2006-08-08 14:10:00,14.86,14.89,14.84,14.89,261600.0,10.025,10.0452,10.0115,10.0452,261600.0
2006-08-08 14:15:00,14.89,14.92,14.87,14.9,699000.0,10.0452,10.0655,10.0317,10.052,699000.0
2006-08-08 14:20:00,14.9,14.93,14.82,14.82,1105200.0,10.052,10.0722,9.998,9.998,1105200.0
2006-08-08 14:25:00,14.82,14.83,14.79,14.83,634500.0,9.998,10.0048,9.9778,10.0048,634500.0
2006-08-08 14:30:00,14.83,14.85,14.8,14.82,563400.0,10.0048,10.0183,9.9845,9.998,563400.0
2006-08-08 14:35:00,14.82,14.87,14.82,14.87,474900.0,9.998,10.0317,9.998,10.0317,474900.0
2006-08-08 14:40:00,14.87,14.9,14.86,14.88,434100.0,10.0317,10.052,10.025,10.0385,434100.0
2006-08-08 14:45:00,14.88,14.89,14.84,14.86,429300.0,10.0385,10.0452,10.0115,10.025,429300.0
2006-08-08 14:50:00,14.86,14.87,14.83,14.83,320700.0,10.025,10.0317,10.0048,10.0048,320700.0
2006-08-08 14:55:00,14.83,14.85,14.81,14.84,356100.0,10.0048,10.0183,9.9913,10.0115,356100.0
2006-08-08 15:00:00,14.84,14.86,14.82,14.83,483000.0,10.0115,10.025,9.998,10.0048,483000.0
2006-08-08 15:05:00,14.83,14.84,14.82,14.84,490200.0,10.0048,10.0115,9.998,10.0115,490200.0
2006-08-08 15:10:00,14.84,14.84,14.82,14.82,455100.0,10.0115,10.0115,9.998,9.998,455100.0
2006-08-08 15:15:00,14.82,14.83,14.8,14.81,372900.0,9.998,10.0048,9.9845,9.9913,372900.0
2006-08-08 15:20:00,14.81,14.84,14.8,14.84,693600.0,9.9913,10.0115,9.9845,10.0115,693600.0
2006-08-08 15:25:00,14.84,14.85,14.81,14.82,386400.0,10.0115,10.0183,9.9913,9.998,386400.0
2006-08-08 15:30:00,14.82,14.83,14.79,14.82,480000.0,9.998,10.0048,9.9778,9.998,480000.0
2006-08-08 15:35:00,14.82,14.83,14.81,14.82,348900.0,9.998,10.0048,9.9913,9.998,348900.0
2006-08-08 15:40:00,14.81,14.83,14.81,14.83,518100.0,9.9913,10.0048,9.9913,10.0048,518100.0
2006-08-08 15:45:00,14.83,14.85,14.83,14.85,547200.0,10.0048,10.0183,10.0048,10.0183,547200.0
2006-08-08 15:50:00,14.85,14.87,14.84,14.84,504300.0,10.0183,10.0317,10.0115,10.0115,504300.0
2006-08-08 15:55:00,14.84,14.85,14.82,14.82,1206000.0,10.0115,10.0183,9.998,9.998,1206000.0
2006-08-09 09:30:00,14.93,14.94,14.9,14.94,670800.0,10.0722,10.079,10.052,10.079,670800.0
2006-08-09 09:35:00,14.94,14.96,14.93,14.93,383400.0,10.079,10.0925,10.0722,10.0722,383400.0
2006-08-09 09:40:00,14.93,14.93,14.87,14.91,222000.0,10.0722,10.0722,10.0317,10.0587,222000.0
2006-08-09 09:45:00,14.91,14.91,14.87,14.89,438300.0,10.0587,10.0587,10.0317,10.0452,438300.0
2006-08-09 09:50:00,14.89,14.89,14.82,14.84,510000.0,10.0452,10.0452,9.998,10.0115,510000.0
2006-08-09 09:55:00,14.83,14.86,14.83,14.84,276000.0,10.0048,10.025,10.0048,10.0115,276000.0
2006-08-09 10:00:00,14.84,14.85,14.82,14.83,233700.0,10.0115,10.0183,9.998,10.0048,233700.0
2006-08-09 10:05:00,14.84,14.85,14.82,14.85,353400.0,10.0115,10.0183,9.998,10.0183,353400.0
2006-08-09 10:10:00,14.86,14.86,14.82,14.83,279900.0,10.025,10.025,9.998,10.0048,279900.0
2006-08-09 10:15:00,14.83,14.83,14.79,14.8,315000.0,10.0048,10.0048,9.9778,9.9845,315000.0
2006-08-09 10:20:00,14.79,14.81,14.78,14.81,311700.0,9.9778,9.9913,9.971,9.9913,311700.0
2006-08-09 10:25:00,14.81,14.82,14.79,14.79,188400.0,9.9913,9.998,9.9778,9.9778,188400.0
2006-08-09 10:30:00,14.79,14.79,14.77,14.78,601200.0,9.9778,9.9778,9.9643,9.971,601200.0
2006-08-09 10:35:00,14.78,14.78,14.75,14.76,536400.0,9.971,9.971,9.9508,9.9575,536400.0
2006-08-09 10:40:00,14.76,14.77,14.74,14.76,506400.0,9.9575,9.9643,9.944,9.9575,506400.0
2006-08-09 10:45:00,14.75,14.76,14.74,14.75,362700.0,9.9508,9.9575,9.944,9.9508,362700.0
2006-08-09 10:50:00,14.75,14.76,14.75,14.75,445800.0,9.9508,9.9575,9.9508,9.9508,445800.0
2006-08-09 10:55:00,14.75,14.76,14.74,14.74,218700.0,9.9508,9.9575,9.944,9.944,218700.0
2006-08-09 11:00:00,14.74,14.74,14.73,14.73,434400.0,9.944,9.944,9.9373,9.9373,434400.0
2006-08-09 11:05:00,14.73,14.73,14.72,14.72,236700.0,9.9373,9.9373,9.9306,9.9306,236700.0
2006-08-09 11:10:00,14.72,14.74,14.72,14.72,274200.0,9.9306,9.944,9.9306,9.9306,274200.0
2006-08-09 11:15:00,14.72,14.73,14.71,14.72,307800.0,9.9306,9.9373,9.9238,9.9306,307800.0
2006-08-09 11:20:00,14.72,14.72,14.7,14.72,240000.0,9.9306,9.9306,9.9171,9.9306,240000.0
2006-08-09 11:25:00,14.72,14.73,14.71,14.73,250500.0,9.9306,9.9373,9.9238,9.9373,250500.0
2006-08-09 11:30:00,14.73,14.76,14.72,14.75,516000.0,9.9373,9.9575,9.9306,9.9508,516000.0
2006-08-09 11:35:00,14.76,14.76,14.75,14.76,255900.0,9.9575,9.9575,9.9508,9.9575,255900.0
2006-08-09 11:40:00,14.76,14.79,14.75,14.78,348300.0,9.9575,9.9778,9.9508,9.971,348300.0
2006-08-09 11:45:00,14.78,14.8,14.78,14.79,570300.0,9.971,9.9845,9.971,9.9778,570300.0
2006-08-09 11:50:00,14.79,14.81,14.77,14.78,454800.0,9.9778,9.9913,9.9643,9.971,454800.0
2006-08-09 11:55:00,14.77,14.78,14.76,14.77,210600.0,9.9643,9.971,9.9575,9.9643,210600.0
2006-08-09 12:00:00,14.77,14.77,14.76,14.77,204000.0,9.9643,9.9643,9.9575,9.9643,204000.0
2006-08-09 12:05:00,14.76,14.77,14.76,14.76,407100.0,9.9575,9.9643,9.9575,9.9575,407100.0
2006-08-09 12:10:00,14.76,14.76,14.74,14.74,253500.0,9.9575,9.9575,9.944,9.944,253500.0
2006-08-09 12:15:00,14.74,14.75,14.74,14.74,150300.0,9.944,9.9508,9.944,9.944,150300.0
2006-08-09 12:20:00,14.74,14.75,14.74,14.74,107700.0,9.944,9.9508,9.944,9.944,107700.0
2006-08-09 12:25:00,14.74,14.75,14.73,14.74,133500.0,9.944,9.9508,9.9373,9.944,133500.0
2006-08-09 12:30:00,14.74,14.75,14.73,14.75,406500.0,9.944,9.9508,9.9373,9.9508,406500.0
2006-08-09 12:35:00,14.76,14.77,14.75,14.75,157200.0,9.9575,9.9643,9.9508,9.9508,157200.0
2006-08-09 12:40:00,14.76,14.77,14.76,14.77,82800.0,9.9575,9.9643,9.9575,9.9643,82800.0
2006-08-09 12:45:00,14.77,14.77,14.73,14.73,132900.0,9.9643,9.9643,9.9373,9.9373,132900.0
2006-08-09 12:50:00,14.73,14.74,14.71,14.73,212400.0,9.9373,9.944,9.9238,9.9373,212400.0
2006-08-09 12:55:00,14.73,14.74,14.72,14.72,110700.0,9.9373,9.944,9.9306,9.9306,110700.0
2006-08-09 13:00:00,14.72,14.72,14.7,14.7,237600.0,9.9306,9.9306,9.9171,9.9171,237600.0
2006-08-09 13:05:00,14.7,14.71,14.69,14.7,189000.0,9.9171,9.9238,9.9103,9.9171,189000.0
2006-08-09 13:10:00,14.7,14.7,14.69,14.69,89100.0,9.9171,9.9171,9.9103,9.9103,89100.0
2006-08-09 13:15:00,14.69,14.7,14.67,14.68,232800.0,9.9103,9.9171,9.8968,9.9036,232800.0
2006-08-09 13:20:00,14.68,14.68,14.67,14.68,344700.0,9.9036,9.9036,9.8968,9.9036,344700.0
2006-08-09 13:25:00,14.68,14.68,14.66,14.66,594600.0,9.9036,9.9036,9.8901,9.8901,594600.0
2006-08-09 13:30:00,14.66,14.67,14.65,14.66,246000.0,9.8901,9.8968,9.8833,9.8901,246000.0
2006-08-09 13:35:00,14.66,14.68,14.65,14.68,293400.0,9.8901,9.9036,9.8833,9.9036,293400.0
2006-08-09 13:40:00,14.68,14.7,14.68,14.68,540300.0,9.9036,9.9171,9.9036,9.9036,540300.0
2006-08-09 13:45:00,14.69,14.69,14.67,14.68,194400.0,9.9103,9.9103,9.8968,9.9036,194400.0
2006-08-09 13:50:00,14.68,14.69,14.68,14.69,264900.0,9.9036,9.9103,9.9036,9.9103,264900.0
2006-08-09 13:55:00,14.69,14.7,14.67,14.67,324900.0,9.9103,9.9171,9.8968,9.8968,324900.0
2006-08-09 14:00:00,14.67,14.69,14.66,14.69,210300.0,9.8968,9.9103,9.8901,9.9103,210300.0
2006-08-09 14:05:00,14.69,14.72,14.68,14.72,485100.0,9.9103,9.9306,9.9036,9.9306,485100.0
2006-08-09 14:10:00,14.72,14.72,14.68,14.69,213900.0,9.9306,9.9306,9.9036,9.9103,213900.0
2006-08-09 14:15:00,14.69,14.7,14.68,14.7,179400.0,9.9103,9.9171,9.9036,9.9171,179400.0
2006-08-09 14:20:00,14.7,14.73,14.69,14.72,379500.0,9.9171,9.9373,9.9103,9.9306,379500.0
2006-08-09 14:25:00,14.73,14.73,14.72,14.73,222900.0,9.9373,9.9373,9.9306,9.9373,222900.0
2006-08-09 14:30:00,14.73,14.75,14.73,14.74,284700.0,9.9373,9.9508,9.9373,9.944,284700.0
2006-08-09 14:35:00,14.74,14.78,14.74,14.77,572700.0,9.944,9.971,9.944,9.9643,572700.0
2006-08-09 14:40:00,14.77,14.78,14.74,14.74,356700.0,9.9643,9.971,9.944,9.944,356700.0
2006-08-09 14:45:00,14.74,14.74,14.72,14.72,293700.0,9.944,9.944,9.9306,9.9306,293700.0
2006-08-09 14:50:00,14.73,14.73,14.71,14.71,465600.0,9.9373,9.9373,9.9238,9.9238,465600.0
2006-08-09 14:55:00,14.71,14.72,14.71,14.71,224100.0,9.9238,9.9306,9.9238,9.9238,224100.0
2006-08-09 15:00:00,14.71,14.72,14.7,14.71,644400.0,9.9238,9.9306,9.9171,9.9238,644400.0
2006-08-09 15:05:00,14.72,14.73,14.71,14.72,528300.0,9.9306,9.9373,9.9238,9.9306,528300.0
2006-08-09 15:10:00,14.72,14.73,14.71,14.71,291600.0,9.9306,9.9373,9.9238,9.9238,291600.0
2006-08-09 15:15:00,14.71,14.73,14.7,14.72,345300.0,9.9238,9.9373,9.9171,9.9306,345300.0
2006-08-09 15:20:00,14.72,14.72,14.71,14.71,497100.0,9.9306,9.9306,9.9238,9.9238,497100.0
2006-08-09 15:25:00,14.71,14.72,14.71,14.71,258300.0,9.9238,9.9306,9.9238,9.9238,258300.0
2006-08-09 15:30:00,14.71,14.71,14.68,14.68,918000.0,9.9238,9.9238,9.9036,9.9036,918000.0
2006-08-09 15:35:00,14.67,14.68,14.66,14.66,776400.0,9.8968,9.9036,9.8901,9.8901,776400.0
2006-08-09 15:40:00,14.67,14.67,14.66,14.66,450900.0,9.8968,9.8968,9.8901,9.8901,450900.0
2006-08-09 15:45:00,14.66,14.66,14.65,14.66,714900.0,9.8901,9.8901,9.8833,9.8901,714900.0
2006-08-09 15:50:00,14.66,14.66,14.62,14.63,1030800.0,9.8901,9.8901,9.8631,9.8698,1030800.0
2006-08-09 15:55:00,14.63,14.64,14.63,14.64,1257600.0,9.8698,9.8766,9.8698,9.8766,1257600.0
2006-08-10 09:30:00,14.63,14.66,14.63,14.66,761100.0,9.8698,9.8901,9.8698,9.8901,761100.0
2006-08-10 09:35:00,14.66,14.66,14.61,14.64,649200.0,9.8901,9.8901,9.8563,9.8766,649200.0
2006-08-10 09:40:00,14.64,14.65,14.61,14.61,785700.0,9.8766,9.8833,9.8563,9.8563,785700.0
2006-08-10 09:45:00,14.61,14.61,14.58,14.58,901200.0,9.8563,9.8563,9.8361,9.8361,901200.0
2006-08-10 09:50:00,14.58,14.6,14.58,14.59,482100.0,9.8361,9.8496,9.8361,9.8428,482100.0
2006-08-10 09:55:00,14.59,14.63,14.59,14.63,837900.0,9.8428,9.8698,9.8428,9.8698,837900.0
2006-08-10 10:00:00,14.63,14.7,14.62,14.66,683700.0,9.8698,9.9171,9.8631,9.8901,683700.0
2006-08-10 10:05:00,14.66,14.67,14.6,14.61,402600.0,9.8901,9.8968,9.8496,9.8563,402600.0
2006-08-10 10:10:00,14.61,14.62,14.59,14.6,394200.0,9.8563,9.8631,9.8428,9.8496,394200.0
2006-08-10 10:15:00,14.6,14.61,14.59,14.59,512700.0,9.8496,9.8563,9.8428,9.8428,512700.0
2006-08-10 10:20:00,14.59,14.61,14.59,14.6,287700.0,9.8428,9.8563,9.8428,9.8496,287700.0
2006-08-10 10:25:00,14.6,14.63,14.59,14.63,349800.0,9.8496,9.8698,9.8428,9.8698,349800.0
2006-08-10 10:30:00,14.63,14.63,14.61,14.61,395100.0,9.8698,9.8698,9.8563,9.8563,395100.0
2006-08-10 10:35:00,14.62,14.65,14.62,14.64,346500.0,9.8631,9.8833,9.8631,9.8766,346500.0
2006-08-10 10:40:00,14.64,14.69,14.64,14.69,572700.0,9.8766,9.9103,9.8766,9.9103,572700.0
2006-08-10 10:45:00,14.69,14.69,14.66,14.66,444600.0,9.9103,9.9103,9.8901,9.8901,444600.0
2006-08-10 10:50:00,14.66,14.67,14.65,14.67,277500.0,9.8901,9.8968,9.8833,9.8968,277500.0
2006-08-10 10:55:00,14.67,14.68,14.65,14.67,298500.0,9.8968,9.9036,9.8833,9.8968,298500.0
2006-08-10 11:00:00,14.67,14.68,14.66,14.68,338400.0,9.8968,9.9036,9.8901,9.9036,338400.0
2006-08-10 11:05:00,14.68,14.7,14.68,14.7,317700.0,9.9036,9.9171,9.9036,9.9171,317700.0
2006-08-10 11:10:00,14.69,14.72,14.69,14.7,317100.0,9.9103,9.9306,9.9103,9.9171,317100.0
2006-08-10 11:15:00,14.7,14.75,14.7,14.75,605700.0,9.9171,9.9508,9.9171,9.9508,605700.0
2006-08-10 11:20:00,14.75,14.77,14.75,14.75,561900.0,9.9508,9.9643,9.9508,9.9508,561900.0
2006-08-10 11:25:00,14.75,14.78,14.75,14.78,678000.0,9.9508,9.971,9.9508,9.971,678000.0
2006-08-10 11:30:00,14.78,14.78,14.74,14.74,467700.0,9.971,9.971,9.944,9.944,467700.0
2006-08-10 11:35:00,14.74,14.74,14.71,14.72,314400.0,9.944,9.944,9.9238,9.9306,314400.0
2006-08-10 11:40:00,14.72,14.72,14.7,14.72,317100.0,9.9306,9.9306,9.9171,9.9306,317100.0
2006-08-10 11:45:00,14.72,14.73,14.71,14.71,229500.0,9.9306,9.9373,9.9238,9.9238,229500.0
2006-08-10 11:50:00,14.71,14.72,14.69,14.69,169500.0,9.9238,9.9306,9.9103,9.9103,169500.0
2006-08-10 11:55:00,14.7,14.75,14.69,14.75,238200.0,9.9171,9.9508,9.9103,9.9508,238200.0
2006-08-10 12:00:00,14.75,14.77,14.74,14.74,297600.0,9.9508,9.9643,9.944,9.944,297600.0
2006-08-10 12:05:00,14.74,14.76,14.74,14.76,195000.0,9.944,9.9575,9.944,9.9575,195000.0
2006-08-10 12:10:00,14.76,14.78,14.75,14.78,370200.0,9.9575,9.971,9.9508,9.971,370200.0
2006-08-10 12:15:00,14.78,14.79,14.77,14.78,453000.0,9.971,9.9778,9.9643,9.971,453000.0
2006-08-10 12:20:00,14.78,14.78,14.78,14.78,207300.0,9.971,9.971,9.971,9.971,207300.0
2006-08-10 12:25:00,14.78,14.82,14.78,14.82,413100.0,9.971,9.998,9.971,9.998,413100.0
2006-08-10 12:30:00,14.82,14.82,14.79,14.8,329700.0,9.998,9.998,9.9778,9.9845,329700.0
2006-08-10 12:35:00,14.8,14.8,14.78,14.79,164100.0,9.9845,9.9845,9.971,9.9778,164100.0
2006-08-10 12:40:00,14.79,14.79,14.78,14.79,175500.0,9.9778,9.9778,9.971,9.9778,175500.0
2006-08-10 12:45:00,14.79,14.8,14.78,14.79,213600.0,9.9778,9.9845,9.971,9.9778,213600.0
2006-08-10 12:50:00,14.78,14.79,14.77,14.77,227100.0,9.971,9.9778,9.9643,9.9643,227100.0
2006-08-10 12:55:00,14.77,14.77,14.76,14.76,263700.0,9.9643,9.9643,9.9575,9.9575,263700.0
2006-08-10 13:00:00,14.76,14.77,14.75,14.76,192900.0,9.9575,9.9643,9.9508,9.9575,192900.0
2006-08-10 13:05:00,14.76,14.77,14.75,14.77,147000.0,9.9575,9.9643,9.9508,9.9643,147000.0
2006-08-10 13:10:00,14.77,14.79,14.77,14.78,278700.0,9.9643,9.9778,9.9643,9.971,278700.0
2006-08-10 13:15:00,14.78,14.8,14.78,14.8,170700.0,9.971,9.9845,9.971,9.9845,170700.0
2006-08-10 13:20:00,14.8,14.8,14.79,14.8,117600.0,9.9845,9.9845,9.9778,9.9845,117600.0
2006-08-10 13:25:00,14.79,14.81,14.79,14.8,450300.0,9.9778,9.9913,9.9778,9.9845,450300.0
2006-08-10 13:30:00,14.8,14.81,14.79,14.81,206400.0,9.9845,9.9913,9.9778,9.9913,206400.0
2006-08-10 13:35:00,14.81,14.84,14.81,14.84,458100.0,9.9913,10.0115,9.9913,10.0115,458100.0
2006-08-10 13:40:00,14.84,14.87,14.84,14.87,346200.0,10.0115,10.0317,10.0115,10.0317,346200.0
2006-08-10 13:45:00,14.87,14.89,14.86,14.89,664200.0,10.0317,10.0452,10.025,10.0452,664200.0
2006-08-10 13:50:00,14.89,14.89,14.86,14.86,284400.0,10.0452,10.0452,10.025,10.025,284400.0
2006-08-10 13:55:00,14.86,14.87,14.85,14.86,175200.0,10.025,10.0317,10.0183,10.025,175200.0
2006-08-10 14:00:00,14.86,14.91,14.85,14.9,541800.0,10.025,10.0587,10.0183,10.052,541800.0
2006-08-10 14:05:00,14.9,14.92,14.9,14.92,305100.0,10.052,10.0655,10.052,10.0655,305100.0
2006-08-10 14:10:00,14.91,14.92,14.91,14.91,242400.0,10.0587,10.0655,10.0587,10.0587,242400.0
2006-08-10 14:15:00,14.91,14.93,14.9,14.91,393600.0,10.0587,10.0722,10.052,10.0587,393600.0
2006-08-10 14:20:00,14.91,14.91,14.9,14.91,288900.0,10.0587,10.0587,10.052,10.0587,288900.0
2006-08-10 14:25:00,14.91,14.94,14.9,14.93,434100.0,10.0587,10.079,10.052,10.0722,434100.0
2006-08-10 14:30:00,14.93,14.94,14.91,14.92,579000.0,10.0722,10.079,10.0587,10.0655,579000.0
2006-08-10 14:35:00,14.92,14.94,14.92,14.94,360000.0,10.0655,10.079,10.0655,10.079,360000.0
2006-08-10 14:40:00,14.94,14.95,14.93,14.93,270300.0,10.079,10.0857,10.0722,10.0722,270300.0
2006-08-10 14:45:00,14.93,14.93,14.9,14.9,394200.0,10.0722,10.0722,10.052,10.052,394200.0
2006-08-10 14:50:00,14.9,14.92,14.9,14.91,408900.0,10.052,10.0655,10.052,10.0587,408900.0
2006-08-10 14:55:00,14.92,14.92,14.91,14.92,230100.0,10.0655,10.0655,10.0587,10.0655,230100.0
2006-08-10 15:00:00,14.92,14.92,14.88,14.88,365700.0,10.0655,10.0655,10.0385,10.0385,365700.0
2006-08-10 15:05:00,14.88,14.91,14.88,14.89,390600.0,10.0385,10.0587,10.0385,10.0452,390600.0
2006-08-10 15:10:00,14.9,14.9,14.88,14.89,276600.0,10.052,10.052,10.0385,10.0452,276600.0
2006-08-10 15:15:00,14.89,14.92,14.88,14.91,474600.0,10.0452,10.0655,10.0385,10.0587,474600.0
2006-08-10 15:20:00,14.91,14.92,14.9,14.9,386100.0,10.0587,10.0655,10.052,10.052,386100.0
2006-08-10 15:25:00,14.91,14.91,14.88,14.88,599100.0,10.0587,10.0587,10.0385,10.0385,599100.0
2006-08-10 15:30:00,14.87,14.88,14.85,14.86,333900.0,10.0317,10.0385,10.0183,10.025,333900.0
2006-08-10 15:35:00,14.86,14.88,14.86,14.88,616200.0,10.025,10.0385,10.025,10.0385,616200.0
2006-08-10 15:40:00,14.87,14.92,14.87,14.91,1192500.0,10.0317,10.0655,10.0317,10.0587,1192500.0
2006-08-10 15:45:00,14.91,14.95,14.89,14.94,1210500.0,10.0587,10.0857,10.0452,10.079,1210500.0
2006-08-10 15:50:00,14.95,14.97,14.94,14.96,1918200.0,10.0857,10.0992,10.079,10.0925,1918200.0
2006-08-10 15:55:00,14.96,14.98,14.95,14.96,1450800.0,10.0925,10.106,10.0857,10.0925,1450800.0
2006-08-11 09:30:00,14.97,14.98,14.93,14.95,540000.0,10.0992,10.106,10.0722,10.0857,540000.0
2006-08-11 09:35:00,14.96,14.98,14.94,14.95,574800.0,10.0925,10.106,10.079,10.0857,574800.0
2006-08-11 09:40:00,14.94,14.96,14.93,14.93,355200.0,10.079,10.0925,10.0722,10.0722,355200.0
2006-08-11 09:45:00,14.93,14.96,14.9,14.91,542700.0,10.0722,10.0925,10.052,10.0587,542700.0
2006-08-11 09:50:00,14.92,14.92,14.88,14.88,516600.0,10.0655,10.0655,10.0385,10.0385,516600.0
2006-08-11 09:55:00,14.88,14.88,14.83,14.84,351900.0,10.0385,10.0385,10.0048,10.0115,351900.0
2006-08-11 10:00:00,14.84,14.87,14.83,14.84,656700.0,10.0115,10.0317,10.0048,10.0115,656700.0
2006-08-11 10:05:00,14.84,14.86,14.81,14.85,576600.0,10.0115,10.025,9.9913,10.0183,576600.0
2006-08-11 10:10:00,14.84,14.85,14.82,14.84,405900.0,10.0115,10.0183,9.998,10.0115,405900.0
2006-08-11 10:15:00,14.83,14.84,14.83,14.83,337800.0,10.0048,10.0115,10.0048,10.0048,337800.0
2006-08-11 10:20:00,14.84,14.86,14.83,14.85,394800.0,10.0115,10.025,10.0048,10.0183,394800.0
2006-08-11 10:25:00,14.85,14.86,14.83,14.84,306900.0,10.0183,10.025,10.0048,10.0115,306900.0
2006-08-11 10:30:00,14.84,14.86,14.83,14.84,451200.0,10.0115,10.025,10.0048,10.0115,451200.0
2006-08-11 10:35:00,14.84,14.89,14.84,14.88,375600.0,10.0115,10.0452,10.0115,10.0385,375600.0
2006-08-11 10:40:00,14.88,14.88,14.86,14.87,294600.0,10.0385,10.0385,10.025,10.0317,294600.0
2006-08-11 10:45:00,14.86,14.87,14.86,14.86,174900.0,10.025,10.0317,10.025,10.025,174900.0
2006-08-11 10:50:00,14.86,14.86,14.85,14.85,270900.0,10.025,10.025,10.0183,10.0183,270900.0
2006-08-11 10:55:00,14.85,14.86,14.84,14.84,234600.0,10.0183,10.025,10.0115,10.0115,234600.0
2006-08-11 11:00:00,14.85,14.85,14.84,14.84,102300.0,10.0183,10.0183,10.0115,10.0115,102300.0
2006-08-11 11:05:00,14.84,14.85,14.84,14.84,147300.0,10.0115,10.0183,10.0115,10.0115,147300.0
2006-08-11 11:10:00,14.84,14.86,14.84,14.85,500400.0,10.0115,10.025,10.0115,10.0183,500400.0
2006-08-11 11:15:00,14.85,14.85,14.83,14.84,360300.0,10.0183,10.0183,10.0048,10.0115,360300.0
2006-08-11 11:20:00,14.84,14.84,14.83,14.83,334800.0,10.0115,10.0115,10.0048,10.0048,334800.0
2006-08-11 11:25:00,14.83,14.85,14.83,14.84,355500.0,10.0048,10.0183,10.0048,10.0115,355500.0
2006-08-11 11:30:00,14.85,14.85,14.84,14.84,299100.0,10.0183,10.0183,10.0115,10.0115,299100.0
2006-08-11 11:35:00,14.84,14.85,14.83,14.84,193200.0,10.0115,10.0183,10.0048,10.0115,193200.0
2006-08-11 11:40:00,14.84,14.84,14.83,14.83,163500.0,10.0115,10.0115,10.0048,10.0048,163500.0
2006-08-11 11:45:00,14.83,14.83,14.82,14.82,192000.0,10.0048,10.0048,9.998,9.998,192000.0
2006-08-11 11:50:00,14.82,14.83,14.82,14.82,280200.0,9.998,10.0048,9.998,9.998,280200.0
2006-08-11 11:55:00,14.82,14.82,14.8,14.8,354000.0,9.998,9.998,9.9845,9.9845,354000.0
2006-08-11 12:00:00,14.8,14.8,14.77,14.77,440400.0,9.9845,9.9845,9.9643,9.9643,440400.0
2006-08-11 12:05:00,14.77,14.81,14.77,14.8,303000.0,9.9643,9.9913,9.9643,9.9845,303000.0
2006-08-11 12:10:00,14.81,14.81,14.79,14.8,161100.0,9.9913,9.9913,9.9778,9.9845,161100.0
2006-08-11 12:15:00,14.8,14.8,14.78,14.79,116100.0,9.9845,9.9845,9.971,9.9778,116100.0
2006-08-11 12:20:00,14.8,14.81,14.79,14.81,94800.0,9.9845,9.9913,9.9778,9.9913,94800.0
2006-08-11 12:25:00,14.8,14.81,14.79,14.8,123300.0,9.9845,9.9913,9.9778,9.9845,123300.0
2006-08-11 12:30:00,14.8,14.81,14.79,14.8,127200.0,9.9845,9.9913,9.9778,9.9845,127200.0
2006-08-11 12:35:00,14.8,14.81,14.79,14.8,155400.0,9.9845,9.9913,9.9778,9.9845,155400.0
2006-08-11 12:40:00,14.81,14.81,14.8,14.8,153600.0,9.9913,9.9913,9.9845,9.9845,153600.0
2006-08-11 12:45:00,14.8,14.82,14.8,14.82,165600.0,9.9845,9.998,9.9845,9.998,165600.0
2006-08-11 12:50:00,14.81,14.83,14.81,14.83,289200.0,9.9913,10.0048,9.9913,10.0048,289200.0
2006-08-11 12:55:00,14.83,14.83,14.82,14.82,192600.0,10.0048,10.0048,9.998,9.998,192600.0
2006-08-11 13:00:00,14.82,14.84,14.82,14.83,225900.0,9.998,10.0115,9.998,10.0048,225900.0
2006-08-11 13:05:00,14.83,14.83,14.82,14.83,250500.0,10.0048,10.0048,9.998,10.0048,250500.0
2006-08-11 13:10:00,14.83,14.83,14.82,14.82,123000.0,10.0048,10.0048,9.998,9.998,123000.0
2006-08-11 13:15:00,14.82,14.82,14.82,14.82,339000.0,9.998,9.998,9.998,9.998,339000.0
2006-08-11 13:20:00,14.82,14.82,14.82,14.82,221700.0,9.998,9.998,9.998,9.998,221700.0
2006-08-11 13:25:00,14.82,14.83,14.82,14.83,101100.0,9.998,10.0048,9.998,10.0048,101100.0
2006-08-11 13:30:00,14.83,14.83,14.83,14.83,98100.0,10.0048,10.0048,10.0048,10.0048,98100.0
2006-08-11 13:35:00,14.83,14.83,14.83,14.83,105300.0,10.0048,10.0048,10.0048,10.0048,105300.0
2006-08-11 13:40:00,14.83,14.84,14.83,14.84,450900.0,10.0048,10.0115,10.0048,10.0115,450900.0
2006-08-11 13:45:00,14.84,14.84,14.82,14.83,89400.0,10.0115,10.0115,9.998,10.0048,89400.0
2006-08-11 13:50:00,14.83,14.84,14.82,14.84,165600.0,10.0048,10.0115,9.998,10.0115,165600.0
2006-08-11 13:55:00,14.84,14.85,14.84,14.84,105900.0,10.0115,10.0183,10.0115,10.0115,105900.0
2006-08-11 14:00:00,14.84,14.86,14.84,14.85,363300.0,10.0115,10.025,10.0115,10.0183,363300.0
2006-08-11 14:05:00,14.85,14.88,14.85,14.88,297900.0,10.0183,10.0385,10.0183,10.0385,297900.0
2006-08-11 14:10:00,14.88,14.88,14.86,14.87,253200.0,10.0385,10.0385,10.025,10.0317,253200.0
2006-08-11 14:15:00,14.87,14.9,14.87,14.89,300600.0,10.0317,10.052,10.0317,10.0452,300600.0
2006-08-11 14:20:00,14.89,14.89,14.87,14.88,246300.0,10.0452,10.0452,10.0317,10.0385,246300.0
2006-08-11 14:25:00,14.88,14.9,14.88,14.9,209700.0,10.0385,10.052,10.0385,10.052,209700.0
2006-08-11 14:30:00,14.9,14.91,14.89,14.9,387900.0,10.052,10.0587,10.0452,10.052,387900.0
2006-08-11 14:35:00,14.9,14.91,14.89,14.91,204000.0,10.052,10.0587,10.0452,10.0587,204000.0
2006-08-11 14:40:00,14.91,14.93,14.91,14.93,369300.0,10.0587,10.0722,10.0587,10.0722,369300.0
2006-08-11 14:45:00,14.93,14.93,14.91,14.93,393000.0,10.0722,10.0722,10.0587,10.0722,393000.0
2006-08-11 14:50:00,14.94,14.95,14.93,14.94,366600.0,10.079,10.0857,10.0722,10.079,366600.0
2006-08-11 14:55:00,14.94,14.94,14.91,14.91,257700.0,10.079,10.079,10.0587,10.0587,257700.0
2006-08-11 15:00:00,14.91,14.91,14.88,14.89,270900.0,10.0587,10.0587,10.0385,10.0452,270900.0
2006-08-11 15:05:00,14.89,14.93,14.89,14.91,253200.0,10.0452,10.0722,10.0452,10.0587,253200.0
2006-08-11 15:10:00,14.91,14.91,14.87,14.9,303600.0,10.0587,10.0587,10.0317,10.052,303600.0
2006-08-11 15:15:00,14.89,14.9,14.86,14.86,135300.0,10.0452,10.052,10.025,10.025,135300.0
2006-08-11 15:20:00,14.86,14.88,14.86,14.88,276600.0,10.025,10.0385,10.025,10.0385,276600.0
2006-08-11 15:25:00,14.87,14.94,14.86,14.88,249300.0,10.0317,10.079,10.025,10.0385,249300.0
2006-08-11 15:30:00,14.88,14.89,14.87,14.89,374700.0,10.0385,10.0452,10.0317,10.0452,374700.0
2006-08-11 15:35:00,14.89,14.91,14.88,14.91,295800.0,10.0452,10.0587,10.0385,10.0587,295800.0
2006-08-11 15:40:00,14.91,14.91,14.88,14.89,301500.0,10.0587,10.0587,10.0385,10.0452,301500.0
2006-08-11 15:45:00,14.89,14.89,14.87,14.87,307500.0,10.0452,10.0452,10.0317,10.0317,307500.0
2006-08-11 15:50:00,14.87,14.91,14.87,14.9,525900.0,10.0317,10.0587,10.0317,10.052,525900.0
2006-08-11 15:55:00,14.9,14.9,14.88,14.9,848400.0,10.052,10.052,10.0385,10.052,848400.0
2006-08-14 09:30:00,14.95,14.98,14.93,14.98,637200.0,10.0857,10.106,10.0722,10.106,637200.0
2006-08-14 09:35:00,14.98,14.98,14.94,14.95,496500.0,10.106,10.106,10.079,10.0857,496500.0
2006-08-14 09:40:00,14.95,14.97,14.94,14.94,454500.0,10.0857,10.0992,10.079,10.079,454500.0
2006-08-14 09:45:00,14.94,14.96,14.93,14.96,420000.0,10.079,10.0925,10.0722,10.0925,420000.0
2006-08-14 09:50:00,14.96,14.96,14.94,14.96,728100.0,10.0925,10.0925,10.079,10.0925,728100.0
2006-08-14 09:55:00,14.96,14.96,14.94,14.95,322200.0,10.0925,10.0925,10.079,10.0857,322200.0
2006-08-14 10:00:00,14.95,14.96,14.91,14.92,528000.0,10.0857,10.0925,10.0587,10.0655,528000.0
2006-08-14 10:05:00,14.92,14.95,14.91,14.95,416400.0,10.0655,10.0857,10.0587,10.0857,416400.0
2006-08-14 10:10:00,14.95,14.95,14.93,14.95,345900.0,10.0857,10.0857,10.0722,10.0857,345900.0
2006-08-14 10:15:00,14.95,14.96,14.93,14.94,342900.0,10.0857,10.0925,10.0722,10.079,342900.0
2006-08-14 10:20:00,14.94,14.94,14.93,14.94,265200.0,10.079,10.079,10.0722,10.079,265200.0
2006-08-14 10:25:00,14.94,14.94,14.93,14.94,216000.0,10.079,10.079,10.0722,10.079,216000.0
2006-08-14 10:30:00,14.94,14.98,14.94,14.98,470100.0,10.079,10.106,10.079,10.106,470100.0
2006-08-14 10:35:00,14.98,14.98,14.97,14.97,206400.0,10.106,10.106,10.0992,10.0992,206400.0
2006-08-14 10:40:00,14.97,14.97,14.97,14.97,259200.0,10.0992,10.0992,10.0992,10.0992,259200.0
2006-08-14 10:45:00,14.97,14.98,14.97,14.98,171000.0,10.0992,10.106,10.0992,10.106,171000.0
2006-08-14 10:50:00,14.98,15.0,14.98,14.99,561300.0,10.106,10.1194,10.106,10.1127,561300.0
2006-08-14 10:55:00,14.99,15.03,14.99,15.03,505800.0,10.1127,10.1397,10.1127,10.1397,505800.0
2006-08-14 11:00:00,15.02,15.04,15.01,15.04,886500.0,10.1329,10.1464,10.1262,10.1464,886500.0
2006-08-14 11:05:00,15.04,15.08,15.03,15.06,857700.0,10.1464,10.1734,10.1397,10.1599,857700.0
2006-08-14 11:10:00,15.06,15.08,15.05,15.08,344700.0,10.1599,10.1734,10.1532,10.1734,344700.0
2006-08-14 11:15:00,15.08,15.08,15.06,15.07,330300.0,10.1734,10.1734,10.1599,10.1667,330300.0
2006-08-14 11:20:00,15.07,15.08,15.07,15.08,561300.0,10.1667,10.1734,10.1667,10.1734,561300.0
2006-08-14 11:25:00,15.08,15.11,15.08,15.1,1251900.0,10.1734,10.1937,10.1734,10.1869,1251900.0
2006-08-14 11:30:00,15.1,15.11,15.09,15.09,189300.0,10.1869,10.1937,10.1802,10.1802,189300.0
2006-08-14 11:35:00,15.09,15.09,15.07,15.08,274800.0,10.1802,10.1802,10.1667,10.1734,274800.0
2006-08-14 11:40:00,15.08,15.09,15.08,15.09,360900.0,10.1734,10.1802,10.1734,10.1802,360900.0
2006-08-14 11:45:00,15.09,15.1,15.09,15.1,285000.0,10.1802,10.1869,10.1802,10.1869,285000.0
2006-08-14 11:50:00,15.1,15.13,15.1,15.12,442200.0,10.1869,10.2071,10.1869,10.2004,442200.0
2006-08-14 11:55:00,15.12,15.14,15.12,15.13,367200.0,10.2004,10.2139,10.2004,10.2071,367200.0
2006-08-14 12:00:00,15.13,15.13,15.09,15.1,419100.0,10.2071,10.2071,10.1802,10.1869,419100.0
2006-08-14 12:05:00,15.1,15.1,15.09,15.09,219900.0,10.1869,10.1869,10.1802,10.1802,219900.0
2006-08-14 12:10:00,15.08,15.08,15.06,15.07,207600.0,10.1734,10.1734,10.1599,10.1667,207600.0
2006-08-14 12:15:00,15.07,15.1,15.07,15.09,346200.0,10.1667,10.1869,10.1667,10.1802,346200.0
2006-08-14 12:20:00,15.09,15.1,15.07,15.08,486000.0,10.1802,10.1869,10.1667,10.1734,486000.0
2006-08-14 12:25:00,15.08,15.08,15.06,15.07,333300.0,10.1734,10.1734,10.1599,10.1667,333300.0
2006-08-14 12:30:00,15.07,15.07,15.06,15.06,160500.0,10.1667,10.1667,10.1599,10.1599,160500.0
2006-08-14 12:35:00,15.07,15.07,15.06,15.06,240900.0,10.1667,10.1667,10.1599,10.1599,240900.0
2006-08-14 12:40:00,15.06,15.07,15.05,15.07,475800.0,10.1599,10.1667,10.1532,10.1667,475800.0
2006-08-14 12:45:00,15.07,15.08,15.06,15.07,303000.0,10.1667,10.1734,10.1599,10.1667,303000.0
2006-08-14 12:50:00,15.07,15.08,15.04,15.04,611400.0,10.1667,10.1734,10.1464,10.1464,611400.0
2006-08-14 12:55:00,15.04,15.04,15.0,15.01,314700.0,10.1464,10.1464,10.1194,10.1262,314700.0
2006-08-14 13:00:00,15.0,15.05,15.0,15.05,380100.0,10.1194,10.1532,10.1194,10.1532,380100.0
2006-08-14 13:05:00,15.05,15.06,15.05,15.05,199500.0,10.1532,10.1599,10.1532,10.1532,199500.0
2006-08-14 13:10:00,15.05,15.05,15.03,15.04,174900.0,10.1532,10.1532,10.1397,10.1464,174900.0
2006-08-14 13:15:00,15.04,15.04,15.04,15.04,164700.0,10.1464,10.1464,10.1464,10.1464,164700.0
2006-08-14 13:20:00,15.04,15.06,15.04,15.06,408000.0,10.1464,10.1599,10.1464,10.1599,408000.0
2006-08-14 13:25:00,15.06,15.07,15.06,15.07,341100.0,10.1599,10.1667,10.1599,10.1667,341100.0
2006-08-14 13:30:00,15.07,15.08,15.07,15.08,157500.0,10.1667,10.1734,10.1667,10.1734,157500.0
2006-08-14 13:35:00,15.08,15.08,15.07,15.08,180300.0,10.1734,10.1734,10.1667,10.1734,180300.0
2006-08-14 13:40:00,15.08,15.08,15.06,15.06,147300.0,10.1734,10.1734,10.1599,10.1599,147300.0
2006-08-14 13:45:00,15.07,15.1,15.07,15.09,230400.0,10.1667,10.1869,10.1667,10.1802,230400.0
2006-08-14 13:50:00,15.09,15.1,15.07,15.07,208800.0,10.1802,10.1869,10.1667,10.1667,208800.0
2006-08-14 13:55:00,15.07,15.08,15.07,15.08,123300.0,10.1667,10.1734,10.1667,10.1734,123300.0
2006-08-14 14:00:00,15.08,15.09,15.07,15.08,248100.0,10.1734,10.1802,10.1667,10.1734,248100.0
2006-08-14 14:05:00,15.08,15.08,15.06,15.07,221400.0,10.1734,10.1734,10.1599,10.1667,221400.0
2006-08-14 14:10:00,15.07,15.07,15.05,15.05,242700.0,10.1667,10.1667,10.1532,10.1532,242700.0
2006-08-14 14:15:00,15.05,15.07,15.05,15.06,290100.0,10.1532,10.1667,10.1532,10.1599,290100.0
2006-08-14 14:20:00,15.06,15.06,15.02,15.05,383100.0,10.1599,10.1599,10.1329,10.1532,383100.0
2006-08-14 14:25:00,15.06,15.07,15.04,15.05,355200.0,10.1599,10.1667,10.1464,10.1532,355200.0
2006-08-14 14:30:00,15.05,15.07,15.05,15.07,207000.0,10.1532,10.1667,10.1532,10.1667,207000.0
2006-08-14 14:35:00,15.07,15.09,15.07,15.07,331500.0,10.1667,10.1802,10.1667,10.1667,331500.0
2006-08-14 14:40:00,15.08,15.09,15.07,15.08,247200.0,10.1734,10.1802,10.1667,10.1734,247200.0
2006-08-14 14:45:00,15.08,15.08,15.07,15.08,379500.0,10.1734,10.1734,10.1667,10.1734,379500.0
2006-08-14 14:50:00,15.08,15.09,15.06,15.06,390900.0,10.1734,10.1802,10.1599,10.1599,390900.0
2006-08-14 14:55:00,15.05,15.05,15.04,15.05,215100.0,10.1532,10.1532,10.1464,10.1532,215100.0
2006-08-14 15:00:00,15.04,15.04,15.01,15.03,326100.0,10.1464,10.1464,10.1262,10.1397,326100.0
2006-08-14 15:05:00,15.02,15.03,14.97,14.99,526800.0,10.1329,10.1397,10.0992,10.1127,526800.0
2006-08-14 15:10:00,14.99,15.02,14.97,14.97,462900.0,10.1127,10.1329,10.0992,10.0992,462900.0
2006-08-14 15:15:00,14.97,15.0,14.94,14.98,663000.0,10.0992,10.1194,10.079,10.106,663000.0
2006-08-14 15:20:00,14.98,15.0,14.97,14.99,465600.0,10.106,10.1194,10.0992,10.1127,465600.0
2006-08-14 15:25:00,14.99,15.02,14.97,14.98,442800.0,10.1127,10.1329,10.0992,10.106,442800.0
2006-08-14 15:30:00,14.98,14.98,14.94,14.96,750900.0,10.106,10.106,10.079,10.0925,750900.0
2006-08-14 15:35:00,14.96,14.97,14.94,14.94,770400.0,10.0925,10.0992,10.079,10.079,770400.0
2006-08-14 15:40:00,14.94,14.99,14.94,14.99,762600.0,10.079,10.1127,10.079,10.1127,762600.0
2006-08-14 15:45:00,14.99,15.03,14.99,15.02,581100.0,10.1127,10.1397,10.1127,10.1329,581100.0
2006-08-14 15:50:00,15.03,15.05,15.02,15.04,1188600.0,10.1397,10.1532,10.1329,10.1464,1188600.0
2006-08-14 15:55:00,15.04,15.04,15.0,15.0,1451100.0,10.1464,10.1464,10.1194,10.1194,1451100.0
2006-08-15 09:30:00,14.93,14.96,14.89,14.9,1864200.0,10.0722,10.0925,10.0452,10.052,1864200.0
2006-08-15 09:35:00,14.89,14.9,14.84,14.85,1281900.0,10.0452,10.052,10.0115,10.0183,1281900.0
2006-08-15 09:40:00,14.85,14.87,14.8,14.85,1419900.0,10.0183,10.0317,9.9845,10.0183,1419900.0
2006-08-15 09:45:00,14.86,14.88,14.82,14.82,1212300.0,10.025,10.0385,9.998,9.998,1212300.0
2006-08-15 09:50:00,14.82,14.82,14.74,14.77,1464000.0,9.998,9.998,9.944,9.9643,1464000.0
2006-08-15 09:55:00,14.77,14.78,14.71,14.74,1335000.0,9.9643,9.971,9.9238,9.944,1335000.0
2006-08-15 10:00:00,14.73,14.75,14.72,14.74,1366800.0,9.9373,9.9508,9.9306,9.944,1366800.0
2006-08-15 10:05:00,14.74,14.8,14.73,14.8,860100.0,9.944,9.9845,9.9373,9.9845,860100.0
2006-08-15 10:10:00,14.8,14.83,14.78,14.8,1438200.0,9.9845,10.0048,9.971,9.9845,1438200.0
2006-08-15 10:15:00,14.81,14.81,14.72,14.74,1021200.0,9.9913,9.9913,9.9306,9.944,1021200.0
2006-08-15 10:20:00,14.74,14.75,14.69,14.69,1093200.0,9.944,9.9508,9.9103,9.9103,1093200.0
2006-08-15 10:25:00,14.69,14.72,14.68,14.71,880500.0,9.9103,9.9306,9.9036,9.9238,880500.0
2006-08-15 10:30:00,14.71,14.74,14.71,14.73,543600.0,9.9238,9.944,9.9238,9.9373,543600.0
2006-08-15 10:35:00,14.73,14.74,14.72,14.74,711900.0,9.9373,9.944,9.9306,9.944,711900.0
2006-08-15 10:40:00,14.74,14.77,14.73,14.74,876000.0,9.944,9.9643,9.9373,9.944,876000.0
2006-08-15 10:45:00,14.74,14.76,14.74,14.75,635100.0,9.944,9.9575,9.944,9.9508,635100.0
2006-08-15 10:50:00,14.75,14.8,14.74,14.79,931500.0,9.9508,9.9845,9.944,9.9778,931500.0
2006-08-15 10:55:00,14.79,14.81,14.75,14.76,1407900.0,9.9778,9.9913,9.9508,9.9575,1407900.0
2006-08-15 11:00:00,14.76,14.78,14.76,14.77,955200.0,9.9575,9.971,9.9575,9.9643,955200.0
2006-08-15 11:05:00,14.77,14.8,14.77,14.79,1098900.0,9.9643,9.9845,9.9643,9.9778,1098900.0
2006-08-15 11:10:00,14.79,14.8,14.78,14.78,652800.0,9.9778,9.9845,9.971,9.971,652800.0
2006-08-15 11:15:00,14.78,14.78,14.76,14.76,860400.0,9.971,9.971,9.9575,9.9575,860400.0
2006-08-15 11:20:00,14.76,14.78,14.74,14.77,802800.0,9.9575,9.971,9.944,9.9643,802800.0
2006-08-15 11:25:00,14.77,14.78,14.77,14.78,413100.0,9.9643,9.971,9.9643,9.971,413100.0
2006-08-15 11:30:00,14.78,14.78,14.74,14.75,497100.0,9.971,9.971,9.944,9.9508,497100.0
2006-08-15 11:35:00,14.75,14.75,14.74,14.74,452700.0,9.9508,9.9508,9.944,9.944,452700.0
2006-08-15 11:40:00,14.75,14.75,14.73,14.74,377100.0,9.9508,9.9508,9.9373,9.944,377100.0
2006-08-15 11:45:00,14.74,14.75,14.73,14.74,550200.0,9.944,9.9508,9.9373,9.944,550200.0
2006-08-15 11:50:00,14.74,14.76,14.74,14.76,374400.0,9.944,9.9575,9.944,9.9575,374400.0
2006-08-15 11:55:00,14.75,14.78,14.75,14.77,402900.0,9.9508,9.971,9.9508,9.9643,402900.0
2006-08-15 12:00:00,14.77,14.79,14.77,14.77,670200.0,9.9643,9.9778,9.9643,9.9643,670200.0
2006-08-15 12:05:00,14.77,14.78,14.76,14.77,427200.0,9.9643,9.971,9.9575,9.9643,427200.0
2006-08-15 12:10:00,14.78,14.79,14.77,14.78,394800.0,9.971,9.9778,9.9643,9.971,394800.0
2006-08-15 12:15:00,14.78,14.78,14.77,14.78,318600.0,9.971,9.971,9.9643,9.971,318600.0
2006-08-15 12:20:00,14.78,14.8,14.78,14.79,258600.0,9.971,9.9845,9.971,9.9778,258600.0
2006-08-15 12:25:00,14.79,14.8,14.78,14.78,193800.0,9.9778,9.9845,9.971,9.971,193800.0
2006-08-15 12:30:00,14.79,14.79,14.78,14.78,172800.0,9.9778,9.9778,9.971,9.971,172800.0
2006-08-15 12:35:00,14.78,14.79,14.78,14.78,250500.0,9.971,9.9778,9.971,9.971,250500.0
2006-08-15 12:40:00,14.78,14.79,14.77,14.77,275700.0,9.971,9.9778,9.9643,9.9643,275700.0
2006-08-15 12:45:00,14.77,14.79,14.77,14.78,297600.0,9.9643,9.9778,9.9643,9.971,297600.0
2006-08-15 12:50:00,14.78,14.79,14.78,14.79,188700.0,9.971,9.9778,9.971,9.9778,188700.0
2006-08-15 12:55:00,14.79,14.79,14.78,14.78,211200.0,9.9778,9.9778,9.971,9.971,211200.0
2006-08-15 13:00:00,14.78,14.78,14.76,14.76,311700.0,9.971,9.971,9.9575,9.9575,311700.0
2006-08-15 13:05:00,14.76,14.76,14.75,14.75,289200.0,9.9575,9.9575,9.9508,9.9508,289200.0
2006-08-15 13:10:00,14.75,14.75,14.74,14.74,291600.0,9.9508,9.9508,9.944,9.944,291600.0
2006-08-15 13:15:00,14.74,14.74,14.72,14.74,470100.0,9.944,9.944,9.9306,9.944,470100.0
2006-08-15 13:20:00,14.74,14.75,14.72,14.73,321000.0,9.944,9.9508,9.9306,9.9373,321000.0
2006-08-15 13:25:00,14.73,14.73,14.72,14.72,333000.0,9.9373,9.9373,9.9306,9.9306,333000.0
2006-08-15 13:30:00,14.72,14.74,14.72,14.73,258300.0,9.9306,9.944,9.9306,9.9373,258300.0
2006-08-15 13:35:00,14.73,14.73,14.72,14.72,186900.0,9.9373,9.9373,9.9306,9.9306,186900.0
2006-08-15 13:40:00,14.72,14.73,14.71,14.72,330600.0,9.9306,9.9373,9.9238,9.9306,330600.0
2006-08-15 13:45:00,14.72,14.73,14.71,14.72,429000.0,9.9306,9.9373,9.9238,9.9306,429000.0
2006-08-15 13:50:00,14.72,14.73,14.71,14.72,259500.0,9.9306,9.9373,9.9238,9.9306,259500.0
2006-08-15 13:55:00,14.73,14.73,14.72,14.73,444000.0,9.9373,9.9373,9.9306,9.9373,444000.0
2006-08-15 14:00:00,14.73,14.74,14.73,14.73,777600.0,9.9373,9.944,9.9373,9.9373,777600.0
2006-08-15 14:05:00,14.74,14.74,14.73,14.74,353100.0,9.944,9.944,9.9373,9.944,353100.0
2006-08-15 14:10:00,14.74,14.76,14.74,14.74,584700.0,9.944,9.9575,9.944,9.944,584700.0
2006-08-15 14:15:00,14.74,14.75,14.74,14.74,399600.0,9.944,9.9508,9.944,9.944,399600.0
2006-08-15 14:20:00,14.75,14.76,14.74,14.76,500400.0,9.9508,9.9575,9.944,9.9575,500400.0
2006-08-15 14:25:00,14.75,14.77,14.75,14.77,603600.0,9.9508,9.9643,9.9508,9.9643,603600.0
2006-08-15 14:30:00,14.77,14.79,14.77,14.78,792000.0,9.9643,9.9778,9.9643,9.971,792000.0
2006-08-15 14:35:00,14.78,14.8,14.78,14.79,714000.0,9.971,9.9845,9.971,9.9778,714000.0
2006-08-15 14:40:00,14.79,14.81,14.79,14.8,1301400.0,9.9778,9.9913,9.9778,9.9845,1301400.0
2006-08-15 14:45:00,14.8,14.82,14.8,14.82,912300.0,9.9845,9.998,9.9845,9.998,912300.0
2006-08-15 14:50:00,14.82,14.83,14.8,14.8,788100.0,9.998,10.0048,9.9845,9.9845,788100.0
2006-08-15 14:55:00,14.8,14.83,14.8,14.83,395100.0,9.9845,10.0048,9.9845,10.0048,395100.0
2006-08-15 15:00:00,14.83,14.86,14.83,14.86,906900.0,10.0048,10.025,10.0048,10.025,906900.0
2006-08-15 15:05:00,14.86,14.87,14.85,14.86,782100.0,10.025,10.0317,10.0183,10.025,782100.0
2006-08-15 15:10:00,14.86,14.89,14.85,14.87,940500.0,10.025,10.0452,10.0183,10.0317,940500.0
2006-08-15 15:15:00,14.87,14.89,14.87,14.89,879900.0,10.0317,10.0452,10.0317,10.0452,879900.0
2006-08-15 15:20:00,14.88,14.89,14.87,14.87,468300.0,10.0385,10.0452,10.0317,10.0317,468300.0
2006-08-15 15:25:00,14.87,14.9,14.87,14.89,507000.0,10.0317,10.052,10.0317,10.0452,507000.0
2006-08-15 15:30:00,14.89,14.91,14.88,14.91,799500.0,10.0452,10.0587,10.0385,10.0587,799500.0
2006-08-15 15:35:00,14.91,14.91,14.86,14.88,828600.0,10.0587,10.0587,10.025,10.0385,828600.0
2006-08-15 15:40:00,14.88,14.89,14.87,14.88,1003500.0,10.0385,10.0452,10.0317,10.0385,1003500.0
2006-08-15 15:45:00,14.88,14.89,14.84,14.85,1053900.0,10.0385,10.0452,10.0115,10.0183,1053900.0
2006-08-15 15:50:00,14.85,14.87,14.85,14.86,813900.0,10.0183,10.0317,10.0183,10.025,813900.0
2006-08-15 15:55:00,14.86,14.88,14.82,14.84,1254300.0,10.025,10.0385,9.998,10.0115,1254300.0
2006-08-16 09:30:00,14.85,14.86,14.77,14.79,1032000.0,10.056,10.0628,10.0018,10.0154,1032000.0
2006-08-16 09:35:00,14.79,14.8,14.76,14.77,685500.0,10.0154,10.0222,9.9951,10.0018,685500.0
2006-08-16 09:40:00,14.77,14.8,14.77,14.78,587400.0,10.0018,10.0222,10.0018,10.0086,587400.0
2006-08-16 09:45:00,14.77,14.78,14.73,14.73,822300.0,10.0018,10.0086,9.9748,9.9748,822300.0
2006-08-16 09:50:00,14.74,14.74,14.7,14.71,915300.0,9.9815,9.9815,9.9544,9.9612,915300.0
2006-08-16 09:55:00,14.71,14.75,14.71,14.72,760500.0,9.9612,9.9883,9.9612,9.968,760500.0
2006-08-16 10:00:00,14.72,14.73,14.69,14.69,647700.0,9.968,9.9748,9.9477,9.9477,647700.0
2006-08-16 10:05:00,14.69,14.71,14.68,14.69,577200.0,9.9477,9.9612,9.9409,9.9477,577200.0
2006-08-16 10:10:00,14.69,14.72,14.69,14.71,689700.0,9.9477,9.968,9.9477,9.9612,689700.0
2006-08-16 10:15:00,14.72,14.72,14.71,14.71,736200.0,9.968,9.968,9.9612,9.9612,736200.0
2006-08-16 10:20:00,14.71,14.72,14.71,14.72,856800.0,9.9612,9.968,9.9612,9.968,856800.0
2006-08-16 10:25:00,14.71,14.73,14.71,14.72,420900.0,9.9612,9.9748,9.9612,9.968,420900.0
2006-08-16 10:30:00,14.72,14.72,14.7,14.7,429900.0,9.968,9.968,9.9544,9.9544,429900.0
2006-08-16 10:35:00,14.7,14.72,14.7,14.7,415800.0,9.9544,9.968,9.9544,9.9544,415800.0
2006-08-16 10:40:00,14.7,14.72,14.7,14.72,194400.0,9.9544,9.968,9.9544,9.968,194400.0
2006-08-16 10:45:00,14.72,14.75,14.72,14.74,505500.0,9.968,9.9883,9.968,9.9815,505500.0
2006-08-16 10:50:00,14.74,14.75,14.74,14.75,467700.0,9.9815,9.9883,9.9815,9.9883,467700.0
2006-08-16 10:55:00,14.74,14.75,14.74,14.74,505800.0,9.9815,9.9883,9.9815,9.9815,505800.0
2006-08-16 11:00:00,14.74,14.76,14.74,14.75,601800.0,9.9815,9.9951,9.9815,9.9883,601800.0
2006-08-16 11:05:00,14.75,14.76,14.74,14.74,303000.0,9.9883,9.9951,9.9815,9.9815,303000.0
2006-08-16 11:10:00,14.74,14.74,14.73,14.74,507900.0,9.9815,9.9815,9.9748,9.9815,507900.0
2006-08-16 11:15:00,14.74,14.75,14.73,14.74,336000.0,9.9815,9.9883,9.9748,9.9815,336000.0
2006-08-16 11:20:00,14.74,14.76,14.73,14.75,263100.0,9.9815,9.9951,9.9748,9.9883,263100.0
2006-08-16 11:25:00,14.75,14.76,14.74,14.76,354900.0,9.9883,9.9951,9.9815,9.9951,354900.0
2006-08-16 11:30:00,14.76,14.77,14.75,14.76,276900.0,9.9951,10.0018,9.9883,9.9951,276900.0
2006-08-16 11:35:00,14.76,14.77,14.75,14.77,298500.0,9.9951,10.0018,9.9883,10.0018,298500.0
2006-08-16 11:40:00,14.77,14.8,14.77,14.8,580200.0,10.0018,10.0222,10.0018,10.0222,580200.0
2006-08-16 11:45:00,14.8,14.82,14.8,14.81,234000.0,10.0222,10.0357,10.0222,10.0289,234000.0
2006-08-16 11:50:00,14.81,14.82,14.81,14.81,418800.0,10.0289,10.0357,10.0289,10.0289,418800.0
2006-08-16 11:55:00,14.81,14.81,14.8,14.81,489600.0,10.0289,10.0289,10.0222,10.0289,489600.0
2006-08-16 12:00:00,14.8,14.82,14.8,14.81,307500.0,10.0222,10.0357,10.0222,10.0289,307500.0
2006-08-16 12:05:00,14.81,14.84,14.81,14.84,406500.0,10.0289,10.0492,10.0289,10.0492,406500.0
2006-08-16 12:10:00,14.84,14.85,14.83,14.84,603600.0,10.0492,10.056,10.0425,10.0492,603600.0
2006-08-16 12:15:00,14.85,14.86,14.84,14.85,349500.0,10.056,10.0628,10.0492,10.056,349500.0
2006-08-16 12:20:00,14.85,14.89,14.85,14.88,539400.0,10.056,10.0831,10.056,10.0763,539400.0
2006-08-16 12:25:00,14.88,14.88,14.85,14.86,275700.0,10.0763,10.0763,10.056,10.0628,275700.0
2006-08-16 12:30:00,14.86,14.87,14.85,14.86,327000.0,10.0628,10.0696,10.056,10.0628,327000.0
2006-08-16 12:35:00,14.85,14.86,14.84,14.84,510000.0,10.056,10.0628,10.0492,10.0492,510000.0
2006-08-16 12:40:00,14.84,14.85,14.83,14.83,197100.0,10.0492,10.056,10.0425,10.0425,197100.0
2006-08-16 12:45:00,14.83,14.83,14.81,14.81,193800.0,10.0425,10.0425,10.0289,10.0289,193800.0
2006-08-16 12:50:00,14.81,14.81,14.8,14.8,478200.0,10.0289,10.0289,10.0222,10.0222,478200.0
2006-08-16 12:55:00,14.8,14.81,14.79,14.8,228300.0,10.0222,10.0289,10.0154,10.0222,228300.0
2006-08-16 13:00:00,14.8,14.8,14.8,14.8,150900.0,10.0222,10.0222,10.0222,10.0222,150900.0
2006-08-16 13:05:00,14.8,14.82,14.78,14.82,263100.0,10.0222,10.0357,10.0086,10.0357,263100.0
2006-08-16 13:10:00,14.82,14.82,14.8,14.8,262500.0,10.0357,10.0357,10.0222,10.0222,262500.0
2006-08-16 13:15:00,14.8,14.8,14.75,14.75,321000.0,10.0222,10.0222,9.9883,9.9883,321000.0
2006-08-16 13:20:00,14.75,14.76,14.75,14.76,361200.0,9.9883,9.9951,9.9883,9.9951,361200.0
2006-08-16 13:25:00,14.76,14.79,14.75,14.78,252300.0,9.9951,10.0154,9.9883,10.0086,252300.0
2006-08-16 13:30:00,14.78,14.79,14.77,14.78,349500.0,10.0086,10.0154,10.0018,10.0086,349500.0
2006-08-16 13:35:00,14.78,14.78,14.75,14.76,219600.0,10.0086,10.0086,9.9883,9.9951,219600.0
2006-08-16 13:40:00,14.75,14.76,14.75,14.75,253200.0,9.9883,9.9951,9.9883,9.9883,253200.0
2006-08-16 13:45:00,14.75,14.76,14.75,14.76,298500.0,9.9883,9.9951,9.9883,9.9951,298500.0
2006-08-16 13:50:00,14.76,14.76,14.75,14.76,340200.0,9.9951,9.9951,9.9883,9.9951,340200.0
2006-08-16 13:55:00,14.76,14.77,14.75,14.77,579600.0,9.9951,10.0018,9.9883,10.0018,579600.0
2006-08-16 14:00:00,14.77,14.78,14.76,14.77,304200.0,10.0018,10.0086,9.9951,10.0018,304200.0
2006-08-16 14:05:00,14.76,14.77,14.75,14.77,424800.0,9.9951,10.0018,9.9883,10.0018,424800.0
2006-08-16 14:10:00,14.77,14.77,14.76,14.77,99600.0,10.0018,10.0018,9.9951,10.0018,99600.0
2006-08-16 14:15:00,14.77,14.78,14.77,14.77,381300.0,10.0018,10.0086,10.0018,10.0018,381300.0
2006-08-16 14:20:00,14.77,14.78,14.77,14.77,439800.0,10.0018,10.0086,10.0018,10.0018,439800.0
2006-08-16 14:25:00,14.77,14.77,14.75,14.75,522600.0,10.0018,10.0018,9.9883,9.9883,522600.0
2006-08-16 14:30:00,14.75,14.77,14.74,14.76,696900.0,9.9883,10.0018,9.9815,9.9951,696900.0
2006-08-16 14:35:00,14.76,14.76,14.75,14.76,348900.0,9.9951,9.9951,9.9883,9.9951,348900.0
2006-08-16 14:40:00,14.75,14.76,14.75,14.76,182100.0,9.9883,9.9951,9.9883,9.9951,182100.0
2006-08-16 14:45:00,14.76,14.77,14.75,14.75,495300.0,9.9951,10.0018,9.9883,9.9883,495300.0
2006-08-16 14:50:00,14.75,14.75,14.74,14.75,237900.0,9.9883,9.9883,9.9815,9.9883,237900.0
2006-08-16 14:55:00,14.74,14.76,14.74,14.74,546600.0,9.9815,9.9951,9.9815,9.9815,546600.0
2006-08-16 15:00:00,14.75,14.75,14.74,14.75,393900.0,9.9883,9.9883,9.9815,9.9883,393900.0
2006-08-16 15:05:00,14.75,14.76,14.74,14.75,387900.0,9.9883,9.9951,9.9815,9.9883,387900.0
2006-08-16 15:10:00,14.75,14.75,14.73,14.74,487800.0,9.9883,9.9883,9.9748,9.9815,487800.0
2006-08-16 15:15:00,14.75,14.75,14.74,14.75,511200.0,9.9883,9.9883,9.9815,9.9883,511200.0
2006-08-16 15:20:00,14.75,14.77,14.75,14.77,588900.0,9.9883,10.0018,9.9883,10.0018,588900.0
2006-08-16 15:25:00,14.77,14.77,14.76,14.77,1270500.0,10.0018,10.0018,9.9951,10.0018,1270500.0
2006-08-16 15:30:00,14.76,14.8,14.76,14.77,702000.0,9.9951,10.0222,9.9951,10.0018,702000.0
2006-08-16 15:35:00,14.78,14.79,14.77,14.77,927900.0,10.0086,10.0154,10.0018,10.0018,927900.0
2006-08-16 15:40:00,14.77,14.8,14.77,14.8,1073100.0,10.0018,10.0222,10.0018,10.0222,1073100.0
2006-08-16 15:45:00,14.8,14.81,14.8,14.8,1524900.0,10.0222,10.0289,10.0222,10.0222,1524900.0
2006-08-16 15:50:00,14.8,14.81,14.79,14.8,754200.0,10.0222,10.0289,10.0154,10.0222,754200.0
2006-08-16 15:55:00,14.8,14.82,14.79,14.81,1678500.0,10.0222,10.0357,10.0154,10.0289,1678500.0
2006-08-17 09:30:00,14.83,14.86,14.82,14.85,857100.0,10.0425,10.0628,10.0357,10.056,857100.0
2006-08-17 09:35:00,14.86,14.86,14.83,14.84,708300.0,10.0628,10.0628,10.0425,10.0492,708300.0
2006-08-17 09:40:00,14.84,14.85,14.81,14.82,560100.0,10.0492,10.056,10.0289,10.0357,560100.0
2006-08-17 09:45:00,14.82,14.83,14.79,14.81,1650300.0,10.0357,10.0425,10.0154,10.0289,1650300.0
2006-08-17 09:50:00,14.8,14.81,14.78,14.78,432600.0,10.0222,10.0289,10.0086,10.0086,432600.0
2006-08-17 09:55:00,14.78,14.82,14.78,14.82,503700.0,10.0086,10.0357,10.0086,10.0357,503700.0
2006-08-17 10:00:00,14.82,14.82,14.79,14.8,523200.0,10.0357,10.0357,10.0154,10.0222,523200.0
2006-08-17 10:05:00,14.8,14.83,14.8,14.82,482400.0,10.0222,10.0425,10.0222,10.0357,482400.0
2006-08-17 10:10:00,14.82,14.83,14.81,14.83,1017000.0,10.0357,10.0425,10.0289,10.0425,1017000.0
2006-08-17 10:15:00,14.83,14.83,14.79,14.79,696000.0,10.0425,10.0425,10.0154,10.0154,696000.0
2006-08-17 10:20:00,14.79,14.8,14.78,14.8,708600.0,10.0154,10.0222,10.0086,10.0222,708600.0
2006-08-17 10:25:00,14.8,14.82,14.8,14.81,641100.0,10.0222,10.0357,10.0222,10.0289,641100.0
2006-08-17 10:30:00,14.81,14.82,14.81,14.82,616800.0,10.0289,10.0357,10.0289,10.0357,616800.0
2006-08-17 10:35:00,14.81,14.83,14.81,14.83,890400.0,10.0289,10.0425,10.0289,10.0425,890400.0
2006-08-17 10:40:00,14.83,14.84,14.83,14.84,616200.0,10.0425,10.0492,10.0425,10.0492,616200.0
2006-08-17 10:45:00,14.84,14.89,14.84,14.88,699900.0,10.0492,10.0831,10.0492,10.0763,699900.0
2006-08-17 10:50:00,14.88,14.89,14.88,14.88,452100.0,10.0763,10.0831,10.0763,10.0763,452100.0
2006-08-17 10:55:00,14.88,14.89,14.88,14.89,326700.0,10.0763,10.0831,10.0763,10.0831,326700.0
2006-08-17 11:00:00,14.89,14.89,14.86,14.87,411000.0,10.0831,10.0831,10.0628,10.0696,411000.0
2006-08-17 11:05:00,14.87,14.89,14.86,14.87,442800.0,10.0696,10.0831,10.0628,10.0696,442800.0
2006-08-17 11:10:00,14.87,14.88,14.87,14.88,247500.0,10.0696,10.0763,10.0696,10.0763,247500.0
2006-08-17 11:15:00,14.88,14.91,14.88,14.91,450300.0,10.0763,10.0967,10.0763,10.0967,450300.0
2006-08-17 11:20:00,14.91,14.95,14.91,14.93,843900.0,10.0967,10.1237,10.0967,10.1102,843900.0
2006-08-17 11:25:00,14.93,14.97,14.93,14.96,408000.0,10.1102,10.1373,10.1102,10.1305,408000.0
2006-08-17 11:30:00,14.96,14.99,14.96,14.98,694200.0,10.1305,10.1508,10.1305,10.1441,694200.0
2006-08-17 11:35:00,14.98,14.98,14.95,14.96,784800.0,10.1441,10.1441,10.1237,10.1305,784800.0
2006-08-17 11:40:00,14.96,14.99,14.96,14.98,525000.0,10.1305,10.1508,10.1305,10.1441,525000.0
2006-08-17 11:45:00,14.98,15.0,14.98,15.0,634500.0,10.1441,10.1576,10.1441,10.1576,634500.0
2006-08-17 11:50:00,15.0,15.0,14.97,14.98,684000.0,10.1576,10.1576,10.1373,10.1441,684000.0
2006-08-17 11:55:00,14.98,14.98,14.96,14.96,325500.0,10.1441,10.1441,10.1305,10.1305,325500.0
2006-08-17 12:00:00,14.96,14.96,14.9,14.91,870900.0,10.1305,10.1305,10.0899,10.0967,870900.0
2006-08-17 12:05:00,14.91,14.93,14.91,14.93,702000.0,10.0967,10.1102,10.0967,10.1102,702000.0
2006-08-17 12:10:00,14.93,14.95,14.93,14.95,477000.0,10.1102,10.1237,10.1102,10.1237,477000.0
2006-08-17 12:15:00,14.95,14.96,14.94,14.95,321600.0,10.1237,10.1305,10.117,10.1237,321600.0
2006-08-17 12:20:00,14.95,14.98,14.95,14.96,395400.0,10.1237,10.1441,10.1237,10.1305,395400.0
2006-08-17 12:25:00,14.96,14.97,14.96,14.97,325500.0,10.1305,10.1373,10.1305,10.1373,325500.0
2006-08-17 12:30:00,14.97,14.97,14.96,14.97,261300.0,10.1373,10.1373,10.1305,10.1373,261300.0
2006-08-17 12:35:00,14.97,14.97,14.96,14.97,190200.0,10.1373,10.1373,10.1305,10.1373,190200.0
2006-08-17 12:40:00,14.97,14.97,14.96,14.96,230100.0,10.1373,10.1373,10.1305,10.1305,230100.0
2006-08-17 12:45:00,14.96,14.97,14.96,14.97,238800.0,10.1305,10.1373,10.1305,10.1373,238800.0
2006-08-17 12:50:00,14.97,14.97,14.96,14.97,253500.0,10.1373,10.1373,10.1305,10.1373,253500.0
2006-08-17 12:55:00,14.97,14.97,14.96,14.97,318300.0,10.1373,10.1373,10.1305,10.1373,318300.0
2006-08-17 13:00:00,14.97,14.97,14.96,14.97,153900.0,10.1373,10.1373,10.1305,10.1373,153900.0
2006-08-17 13:05:00,14.97,14.97,14.96,14.97,132900.0,10.1373,10.1373,10.1305,10.1373,132900.0
2006-08-17 13:10:00,14.97,14.97,14.96,14.96,136200.0,10.1373,10.1373,10.1305,10.1305,136200.0
2006-08-17 13:15:00,14.97,14.97,14.96,14.97,264600.0,10.1373,10.1373,10.1305,10.1373,264600.0
2006-08-17 13:20:00,14.97,14.98,14.97,14.97,194400.0,10.1373,10.1441,10.1373,10.1373,194400.0
2006-08-17 13:25:00,14.97,14.98,14.96,14.96,379800.0,10.1373,10.1441,10.1305,10.1305,379800.0
2006-08-17 13:30:00,14.96,14.97,14.96,14.96,186000.0,10.1305,10.1373,10.1305,10.1305,186000.0
2006-08-17 13:35:00,14.96,14.97,14.96,14.96,258600.0,10.1305,10.1373,10.1305,10.1305,258600.0
2006-08-17 13:40:00,14.96,14.96,14.94,14.95,642300.0,10.1305,10.1305,10.117,10.1237,642300.0
2006-08-17 13:45:00,14.95,14.96,14.94,14.95,303600.0,10.1237,10.1305,10.117,10.1237,303600.0
2006-08-17 13:50:00,14.95,14.96,14.95,14.95,230400.0,10.1237,10.1305,10.1237,10.1237,230400.0
2006-08-17 13:55:00,14.95,14.95,14.92,14.93,414300.0,10.1237,10.1237,10.1034,10.1102,414300.0
2006-08-17 14:00:00,14.93,14.94,14.9,14.9,384900.0,10.1102,10.117,10.0899,10.0899,384900.0
2006-08-17 14:05:00,14.9,14.91,14.89,14.9,487800.0,10.0899,10.0967,10.0831,10.0899,487800.0
2006-08-17 14:10:00,14.9,14.9,14.89,14.89,189600.0,10.0899,10.0899,10.0831,10.0831,189600.0
2006-08-17 14:15:00,14.89,14.89,14.86,14.87,323100.0,10.0831,10.0831,10.0628,10.0696,323100.0
2006-08-17 14:20:00,14.87,14.87,14.85,14.85,234900.0,10.0696,10.0696,10.056,10.056,234900.0
2006-08-17 14:25:00,14.86,14.86,14.85,14.85,424200.0,10.0628,10.0628,10.056,10.056,424200.0
2006-08-17 14:30:00,14.85,14.89,14.85,14.89,412500.0,10.056,10.0831,10.056,10.0831,412500.0
2006-08-17 14:35:00,14.89,14.92,14.89,14.91,396600.0,10.0831,10.1034,10.0831,10.0967,396600.0
2006-08-17 14:40:00,14.91,14.92,14.9,14.91,214200.0,10.0967,10.1034,10.0899,10.0967,214200.0
2006-08-17 14:45:00,14.91,14.92,14.91,14.91,142500.0,10.0967,10.1034,10.0967,10.0967,142500.0
2006-08-17 14:50:00,14.92,14.95,14.91,14.94,388200.0,10.1034,10.1237,10.0967,10.117,388200.0
2006-08-17 14:55:00,14.93,14.94,14.93,14.93,116400.0,10.1102,10.117,10.1102,10.1102,116400.0
2006-08-17 15:00:00,14.93,14.94,14.9,14.9,231300.0,10.1102,10.117,10.0899,10.0899,231300.0
2006-08-17 15:05:00,14.9,14.92,14.9,14.91,310200.0,10.0899,10.1034,10.0899,10.0967,310200.0
2006-08-17 15:10:00,14.91,14.91,14.9,14.91,235200.0,10.0967,10.0967,10.0899,10.0967,235200.0
2006-08-17 15:15:00,14.91,14.92,14.91,14.92,306300.0,10.0967,10.1034,10.0967,10.1034,306300.0
2006-08-17 15:20:00,14.92,14.92,14.91,14.91,386400.0,10.1034,10.1034,10.0967,10.0967,386400.0
2006-08-17 15:25:00,14.91,14.91,14.91,14.91,191100.0,10.0967,10.0967,10.0967,10.0967,191100.0
2006-08-17 15:30:00,14.91,14.91,14.88,14.88,314400.0,10.0967,10.0967,10.0763,10.0763,314400.0
2006-08-17 15:35:00,14.88,14.89,14.86,14.86,466500.0,10.0763,10.0831,10.0628,10.0628,466500.0
2006-08-17 15:40:00,14.87,14.89,14.86,14.88,622800.0,10.0696,10.0831,10.0628,10.0763,622800.0
2006-08-17 15:45:00,14.89,14.9,14.88,14.89,506400.0,10.0831,10.0899,10.0763,10.0831,506400.0
2006-08-17 15:50:00,14.89,14.89,14.87,14.88,415500.0,10.0831,10.0831,10.0696,10.0763,415500.0
2006-08-17 15:55:00,14.88,14.89,14.88,14.88,734400.0,10.0763,10.0831,10.0763,10.0763,734400.0
2006-08-18 09:30:00,14.91,14.91,14.87,14.9,2859600.0,10.0967,10.0967,10.0696,10.0899,2859600.0
2006-08-18 09:35:00,14.89,14.91,14.87,14.88,239400.0,10.0831,10.0967,10.0696,10.0763,239400.0
2006-08-18 09:40:00,14.88,14.89,14.86,14.87,383100.0,10.0763,10.0831,10.0628,10.0696,383100.0
2006-08-18 09:45:00,14.87,14.87,14.83,14.84,520800.0,10.0696,10.0696,10.0425,10.0492,520800.0
2006-08-18 09:50:00,14.84,14.84,14.79,14.81,701100.0,10.0492,10.0492,10.0154,10.0289,701100.0
2006-08-18 09:55:00,14.8,14.81,14.78,14.79,360300.0,10.0222,10.0289,10.0086,10.0154,360300.0
2006-08-18 10:00:00,14.79,14.82,14.79,14.8,376200.0,10.0154,10.0357,10.0154,10.0222,376200.0
2006-08-18 10:05:00,14.8,14.81,14.79,14.8,299700.0,10.0222,10.0289,10.0154,10.0222,299700.0
2006-08-18 10:10:00,14.79,14.8,14.77,14.78,597000.0,10.0154,10.0222,10.0018,10.0086,597000.0
2006-08-18 10:15:00,14.79,14.8,14.78,14.79,346500.0,10.0154,10.0222,10.0086,10.0154,346500.0
2006-08-18 10:20:00,14.79,14.8,14.79,14.8,308100.0,10.0154,10.0222,10.0154,10.0222,308100.0
2006-08-18 10:25:00,14.8,14.84,14.8,14.83,355800.0,10.0222,10.0492,10.0222,10.0425,355800.0
2006-08-18 10:30:00,14.83,14.85,14.82,14.83,363900.0,10.0425,10.056,10.0357,10.0425,363900.0
2006-08-18 10:35:00,14.82,14.86,14.81,14.85,354600.0,10.0357,10.0628,10.0289,10.056,354600.0
2006-08-18 10:40:00,14.85,14.87,14.84,14.87,322800.0,10.056,10.0696,10.0492,10.0696,322800.0
2006-08-18 10:45:00,14.87,14.87,14.84,14.84,183600.0,10.0696,10.0696,10.0492,10.0492,183600.0
2006-08-18 10:50:00,14.84,14.84,14.82,14.84,309900.0,10.0492,10.0492,10.0357,10.0492,309900.0
2006-08-18 10:55:00,14.84,14.85,14.84,14.84,210900.0,10.0492,10.056,10.0492,10.0492,210900.0
2006-08-18 11:00:00,14.85,14.85,14.84,14.85,222900.0,10.056,10.056,10.0492,10.056,222900.0
2006-08-18 11:05:00,14.85,14.86,14.84,14.84,412800.0,10.056,10.0628,10.0492,10.0492,412800.0
2006-08-18 11:10:00,14.84,14.85,14.82,14.82,246000.0,10.0492,10.056,10.0357,10.0357,246000.0
2006-08-18 11:15:00,14.82,14.83,14.81,14.81,135000.0,10.0357,10.0425,10.0289,10.0289,135000.0
2006-08-18 11:20:00,14.82,14.83,14.81,14.83,167400.0,10.0357,10.0425,10.0289,10.0425,167400.0
2006-08-18 11:25:00,14.83,14.84,14.83,14.84,174600.0,10.0425,10.0492,10.0425,10.0492,174600.0
2006-08-18 11:30:00,14.84,14.84,14.81,14.82,232800.0,10.0492,10.0492,10.0289,10.0357,232800.0
2006-08-18 11:35:00,14.82,14.82,14.81,14.81,243300.0,10.0357,10.0357,10.0289,10.0289,243300.0
2006-08-18 11:40:00,14.81,14.83,14.81,14.83,121800.0,10.0289,10.0425,10.0289,10.0425,121800.0
2006-08-18 11:45:00,14.83,14.83,14.81,14.82,222600.0,10.0425,10.0425,10.0289,10.0357,222600.0
2006-08-18 11:50:00,14.82,14.82,14.8,14.81,112500.0,10.0357,10.0357,10.0222,10.0289,112500.0
2006-08-18 11:55:00,14.81,14.82,14.8,14.81,182100.0,10.0289,10.0357,10.0222,10.0289,182100.0
2006-08-18 12:00:00,14.81,14.82,14.8,14.8,191700.0,10.0289,10.0357,10.0222,10.0222,191700.0
2006-08-18 12:05:00,14.8,14.81,14.8,14.81,173700.0,10.0222,10.0289,10.0222,10.0289,173700.0
2006-08-18 12:10:00,14.81,14.81,14.79,14.79,153600.0,10.0289,10.0289,10.0154,10.0154,153600.0
2006-08-18 12:15:00,14.79,14.81,14.79,14.8,198900.0,10.0154,10.0289,10.0154,10.0222,198900.0
2006-08-18 12:20:00,14.8,14.81,14.8,14.81,105300.0,10.0222,10.0289,10.0222,10.0289,105300.0
2006-08-18 12:25:00,14.81,14.82,14.8,14.81,221700.0,10.0289,10.0357,10.0222,10.0289,221700.0
2006-08-18 12:30:00,14.81,14.82,14.81,14.81,151200.0,10.0289,10.0357,10.0289,10.0289,151200.0
2006-08-18 12:35:00,14.81,14.82,14.8,14.8,177000.0,10.0289,10.0357,10.0222,10.0222,177000.0
2006-08-18 12:40:00,14.8,14.81,14.8,14.81,78900.0,10.0222,10.0289,10.0222,10.0289,78900.0
2006-08-18 12:45:00,14.81,14.81,14.8,14.81,101700.0,10.0289,10.0289,10.0222,10.0289,101700.0
2006-08-18 12:50:00,14.8,14.81,14.79,14.8,111900.0,10.0222,10.0289,10.0154,10.0222,111900.0
2006-08-18 12:55:00,14.8,14.8,14.79,14.79,136200.0,10.0222,10.0222,10.0154,10.0154,136200.0
2006-08-18 13:00:00,14.79,14.8,14.78,14.78,250500.0,10.0154,10.0222,10.0086,10.0086,250500.0
2006-08-18 13:05:00,14.79,14.79,14.78,14.79,172200.0,10.0154,10.0154,10.0086,10.0154,172200.0
2006-08-18 13:10:00,14.79,14.81,14.79,14.81,118800.0,10.0154,10.0289,10.0154,10.0289,118800.0
2006-08-18 13:15:00,14.81,14.81,14.8,14.81,116100.0,10.0289,10.0289,10.0222,10.0289,116100.0
2006-08-18 13:20:00,14.81,14.82,14.8,14.8,218100.0,10.0289,10.0357,10.0222,10.0222,218100.0
2006-08-18 13:25:00,14.8,14.81,14.8,14.8,129300.0,10.0222,10.0289,10.0222,10.0222,129300.0
2006-08-18 13:30:00,14.81,14.81,14.8,14.81,107100.0,10.0289,10.0289,10.0222,10.0289,107100.0
2006-08-18 13:35:00,14.81,14.82,14.81,14.82,81300.0,10.0289,10.0357,10.0289,10.0357,81300.0
2006-08-18 13:40:00,14.82,14.83,14.82,14.82,228300.0,10.0357,10.0425,10.0357,10.0357,228300.0
2006-08-18 13:45:00,14.82,14.83,14.81,14.82,111600.0,10.0357,10.0425,10.0289,10.0357,111600.0
2006-08-18 13:50:00,14.81,14.82,14.81,14.81,110400.0,10.0289,10.0357,10.0289,10.0289,110400.0
2006-08-18 13:55:00,14.81,14.81,14.8,14.81,147600.0,10.0289,10.0289,10.0222,10.0289,147600.0
2006-08-18 14:00:00,14.81,14.81,14.8,14.81,107400.0,10.0289,10.0289,10.0222,10.0289,107400.0
2006-08-18 14:05:00,14.81,14.82,14.81,14.82,117000.0,10.0289,10.0357,10.0289,10.0357,117000.0
2006-08-18 14:10:00,14.82,14.82,14.82,14.82,136200.0,10.0357,10.0357,10.0357,10.0357,136200.0
2006-08-18 14:15:00,14.82,14.83,14.82,14.82,802200.0,10.0357,10.0425,10.0357,10.0357,802200.0
2006-08-18 14:20:00,14.82,14.82,14.8,14.81,225000.0,10.0357,10.0357,10.0222,10.0289,225000.0
2006-08-18 14:25:00,14.81,14.81,14.8,14.81,152100.0,10.0289,10.0289,10.0222,10.0289,152100.0
2006-08-18 14:30:00,14.81,14.82,14.81,14.82,188100.0,10.0289,10.0357,10.0289,10.0357,188100.0
2006-08-18 14:35:00,14.82,14.82,14.8,14.8,199500.0,10.0357,10.0357,10.0222,10.0222,199500.0
2006-08-18 14:40:00,14.8,14.82,14.8,14.81,203400.0,10.0222,10.0357,10.0222,10.0289,203400.0
2006-08-18 14:45:00,14.81,14.81,14.8,14.8,322200.0,10.0289,10.0289,10.0222,10.0222,322200.0
2006-08-18 14:50:00,14.8,14.82,14.8,14.82,269100.0,10.0222,10.0357,10.0222,10.0357,269100.0
2006-08-18 14:55:00,14.82,14.82,14.81,14.81,254100.0,10.0357,10.0357,10.0289,10.0289,254100.0
2006-08-18 15:00:00,14.81,14.82,14.81,14.81,201900.0,10.0289,10.0357,10.0289,10.0289,201900.0
2006-08-18 15:05:00,14.81,14.82,14.81,14.82,160200.0,10.0289,10.0357,10.0289,10.0357,160200.0
2006-08-18 15:10:00,14.82,14.82,14.82,14.82,185700.0,10.0357,10.0357,10.0357,10.0357,185700.0
2006-08-18 15:15:00,14.82,14.82,14.81,14.82,223800.0,10.0357,10.0357,10.0289,10.0357,223800.0
2006-08-18 15:20:00,14.82,14.82,14.82,14.82,317400.0,10.0357,10.0357,10.0357,10.0357,317400.0
2006-08-18 15:25:00,14.82,14.82,14.81,14.82,242700.0,10.0357,10.0357,10.0289,10.0357,242700.0
2006-08-18 15:30:00,14.82,14.83,14.8,14.81,317100.0,10.0357,10.0425,10.0222,10.0289,317100.0
2006-08-18 15:35:00,14.81,14.82,14.8,14.81,362100.0,10.0289,10.0357,10.0222,10.0289,362100.0
2006-08-18 15:40:00,14.82,14.83,14.81,14.82,425100.0,10.0357,10.0425,10.0289,10.0357,425100.0
2006-08-18 15:45:00,14.82,14.83,14.82,14.83,670200.0,10.0357,10.0425,10.0357,10.0425,670200.0
2006-08-18 15:50:00,14.83,14.84,14.82,14.83,768600.0,10.0425,10.0492,10.0357,10.0425,768600.0
2006-08-18 15:55:00,14.83,14.84,14.82,14.83,1260900.0,10.0425,10.0492,10.0357,10.0425,1260900.0
2006-08-21 09:30:00,14.77,14.77,14.73,14.74,956700.0,10.0018,10.0018,9.9748,9.9815,956700.0
2006-08-21 09:35:00,14.74,14.76,14.73,14.74,423000.0,9.9815,9.9951,9.9748,9.9815,423000.0
2006-08-21 09:40:00,14.75,14.75,14.72,14.73,552600.0,9.9883,9.9883,9.968,9.9748,552600.0
2006-08-21 09:45:00,14.73,14.73,14.71,14.72,441600.0,9.9748,9.9748,9.9612,9.968,441600.0
2006-08-21 09:50:00,14.71,14.72,14.7,14.71,386400.0,9.9612,9.968,9.9544,9.9612,386400.0
2006-08-21 09:55:00,14.72,14.73,14.71,14.72,287100.0,9.968,9.9748,9.9612,9.968,287100.0
2006-08-21 10:00:00,14.72,14.73,14.68,14.69,597600.0,9.968,9.9748,9.9409,9.9477,597600.0
2006-08-21 10:05:00,14.69,14.72,14.69,14.71,334800.0,9.9477,9.968,9.9477,9.9612,334800.0
2006-08-21 10:10:00,14.71,14.73,14.71,14.73,228900.0,9.9612,9.9748,9.9612,9.9748,228900.0
2006-08-21 10:15:00,14.73,14.75,14.73,14.74,345900.0,9.9748,9.9883,9.9748,9.9815,345900.0
2006-08-21 10:20:00,14.74,14.75,14.73,14.73,317400.0,9.9815,9.9883,9.9748,9.9748,317400.0
2006-08-21 10:25:00,14.73,14.75,14.73,14.75,449400.0,9.9748,9.9883,9.9748,9.9883,449400.0
2006-08-21 10:30:00,14.75,14.75,14.74,14.74,281400.0,9.9883,9.9883,9.9815,9.9815,281400.0
2006-08-21 10:35:00,14.74,14.77,14.74,14.76,282900.0,9.9815,10.0018,9.9815,9.9951,282900.0
2006-08-21 10:40:00,14.76,14.79,14.75,14.78,579000.0,9.9951,10.0154,9.9883,10.0086,579000.0
2006-08-21 10:45:00,14.78,14.78,14.74,14.75,314100.0,10.0086,10.0086,9.9815,9.9883,314100.0
2006-08-21 10:50:00,14.76,14.76,14.74,14.74,103200.0,9.9951,9.9951,9.9815,9.9815,103200.0
2006-08-21 10:55:00,14.74,14.75,14.74,14.74,253200.0,9.9815,9.9883,9.9815,9.9815,253200.0
2006-08-21 11:00:00,14.74,14.74,14.73,14.73,192300.0,9.9815,9.9815,9.9748,9.9748,192300.0
2006-08-21 11:05:00,14.73,14.74,14.72,14.73,359700.0,9.9748,9.9815,9.968,9.9748,359700.0
2006-08-21 11:10:00,14.73,14.74,14.72,14.73,253200.0,9.9748,9.9815,9.968,9.9748,253200.0
2006-08-21 11:15:00,14.73,14.74,14.73,14.73,336300.0,9.9748,9.9815,9.9748,9.9748,336300.0
2006-08-21 11:20:00,14.73,14.73,14.71,14.71,248400.0,9.9748,9.9748,9.9612,9.9612,248400.0
2006-08-21 11:25:00,14.71,14.72,14.71,14.71,189000.0,9.9612,9.968,9.9612,9.9612,189000.0
2006-08-21 11:30:00,14.71,14.73,14.71,14.73,204600.0,9.9612,9.9748,9.9612,9.9748,204600.0
2006-08-21 11:35:00,14.72,14.73,14.72,14.72,191700.0,9.968,9.9748,9.968,9.968,191700.0
2006-08-21 11:40:00,14.72,14.73,14.71,14.72,242100.0,9.968,9.9748,9.9612,9.968,242100.0
2006-08-21 11:45:00,14.71,14.72,14.71,14.71,173400.0,9.9612,9.968,9.9612,9.9612,173400.0
2006-08-21 11:50:00,14.71,14.72,14.71,14.71,131100.0,9.9612,9.968,9.9612,9.9612,131100.0
2006-08-21 11:55:00,14.71,14.71,14.7,14.7,202200.0,9.9612,9.9612,9.9544,9.9544,202200.0
2006-08-21 12:00:00,14.7,14.71,14.7,14.7,216600.0,9.9544,9.9612,9.9544,9.9544,216600.0
2006-08-21 12:05:00,14.7,14.71,14.69,14.7,363300.0,9.9544,9.9612,9.9477,9.9544,363300.0
2006-08-21 12:10:00,14.7,14.7,14.68,14.68,343800.0,9.9544,9.9544,9.9409,9.9409,343800.0
2006-08-21 12:15:00,14.69,14.7,14.68,14.69,194100.0,9.9477,9.9544,9.9409,9.9477,194100.0
2006-08-21 12:20:00,14.69,14.7,14.69,14.7,214800.0,9.9477,9.9544,9.9477,9.9544,214800.0
2006-08-21 12:25:00,14.7,14.71,14.69,14.7,156300.0,9.9544,9.9612,9.9477,9.9544,156300.0
2006-08-21 12:30:00,14.7,14.71,14.7,14.7,212700.0,9.9544,9.9612,9.9544,9.9544,212700.0
2006-08-21 12:35:00,14.7,14.71,14.7,14.71,146100.0,9.9544,9.9612,9.9544,9.9612,146100.0
2006-08-21 12:40:00,14.71,14.71,14.7,14.7,264000.0,9.9612,9.9612,9.9544,9.9544,264000.0
2006-08-21 12:45:00,14.7,14.71,14.7,14.71,141000.0,9.9544,9.9612,9.9544,9.9612,141000.0
2006-08-21 12:50:00,14.7,14.71,14.7,14.7,112200.0,9.9544,9.9612,9.9544,9.9544,112200.0
2006-08-21 12:55:00,14.7,14.71,14.7,14.7,113700.0,9.9544,9.9612,9.9544,9.9544,113700.0
2006-08-21 13:00:00,14.7,14.7,14.7,14.7,265800.0,9.9544,9.9544,9.9544,9.9544,265800.0
2006-08-21 13:05:00,14.7,14.72,14.7,14.72,182700.0,9.9544,9.968,9.9544,9.968,182700.0
2006-08-21 13:10:00,14.72,14.72,14.71,14.71,205800.0,9.968,9.968,9.9612,9.9612,205800.0
2006-08-21 13:15:00,14.71,14.71,14.69,14.7,201300.0,9.9612,9.9612,9.9477,9.9544,201300.0
2006-08-21 13:20:00,14.7,14.7,14.69,14.69,303600.0,9.9544,9.9544,9.9477,9.9477,303600.0
2006-08-21 13:25:00,14.69,14.7,14.69,14.69,93000.0,9.9477,9.9544,9.9477,9.9477,93000.0
2006-08-21 13:30:00,14.7,14.7,14.68,14.69,300000.0,9.9544,9.9544,9.9409,9.9477,300000.0
2006-08-21 13:35:00,14.69,14.69,14.68,14.69,174000.0,9.9477,9.9477,9.9409,9.9477,174000.0
2006-08-21 13:40:00,14.69,14.69,14.68,14.68,219600.0,9.9477,9.9477,9.9409,9.9409,219600.0
2006-08-21 13:45:00,14.68,14.69,14.68,14.68,195900.0,9.9409,9.9477,9.9409,9.9409,195900.0
2006-08-21 13:50:00,14.68,14.69,14.68,14.68,234900.0,9.9409,9.9477,9.9409,9.9409,234900.0
2006-08-21 13:55:00,14.68,14.7,14.67,14.7,304200.0,9.9409,9.9544,9.9341,9.9544,304200.0
2006-08-21 14:00:00,14.7,14.7,14.69,14.69,185100.0,9.9544,9.9544,9.9477,9.9477,185100.0
2006-08-21 14:05:00,14.69,14.7,14.68,14.69,282000.0,9.9477,9.9544,9.9409,9.9477,282000.0
2006-08-21 14:10:00,14.69,14.69,14.68,14.69,204000.0,9.9477,9.9477,9.9409,9.9477,204000.0
2006-08-21 14:15:00,14.69,14.69,14.68,14.69,442500.0,9.9477,9.9477,9.9409,9.9477,442500.0
2006-08-21 14:20:00,14.69,14.69,14.69,14.69,181200.0,9.9477,9.9477,9.9477,9.9477,181200.0
2006-08-21 14:25:00,14.69,14.7,14.69,14.7,265800.0,9.9477,9.9544,9.9477,9.9544,265800.0
2006-08-21 14:30:00,14.69,14.71,14.69,14.71,308700.0,9.9477,9.9612,9.9477,9.9612,308700.0
2006-08-21 14:35:00,14.71,14.72,14.71,14.71,411000.0,9.9612,9.968,9.9612,9.9612,411000.0
2006-08-21 14:40:00,14.71,14.72,14.69,14.69,345900.0,9.9612,9.968,9.9477,9.9477,345900.0
2006-08-21 14:45:00,14.69,14.7,14.69,14.7,209700.0,9.9477,9.9544,9.9477,9.9544,209700.0
2006-08-21 14:50:00,14.7,14.71,14.7,14.7,243000.0,9.9544,9.9612,9.9544,9.9544,243000.0
2006-08-21 14:55:00,14.7,14.71,14.7,14.71,223200.0,9.9544,9.9612,9.9544,9.9612,223200.0
2006-08-21 15:00:00,14.71,14.72,14.7,14.72,221400.0,9.9612,9.968,9.9544,9.968,221400.0
2006-08-21 15:05:00,14.72,14.72,14.7,14.71,348300.0,9.968,9.968,9.9544,9.9612,348300.0
2006-08-21 15:10:00,14.71,14.71,14.7,14.7,339000.0,9.9612,9.9612,9.9544,9.9544,339000.0
2006-08-21 15:15:00,14.7,14.71,14.7,14.7,375000.0,9.9544,9.9612,9.9544,9.9544,375000.0
2006-08-21 15:20:00,14.7,14.72,14.7,14.71,408900.0,9.9544,9.968,9.9544,9.9612,408900.0
2006-08-21 15:25:00,14.71,14.72,14.71,14.71,516900.0,9.9612,9.968,9.9612,9.9612,516900.0
2006-08-21 15:30:00,14.71,14.71,14.69,14.7,578400.0,9.9612,9.9612,9.9477,9.9544,578400.0
2006-08-21 15:35:00,14.7,14.72,14.7,14.71,641400.0,9.9544,9.968,9.9544,9.9612,641400.0
2006-08-21 15:40:00,14.71,14.71,14.69,14.7,570300.0,9.9612,9.9612,9.9477,9.9544,570300.0
2006-08-21 15:45:00,14.7,14.7,14.69,14.69,674400.0,9.9544,9.9544,9.9477,9.9477,674400.0
2006-08-21 15:50:00,14.69,14.7,14.69,14.7,841500.0,9.9477,9.9544,9.9477,9.9544,841500.0
2006-08-21 15:55:00,14.7,14.71,14.68,14.7,929700.0,9.9544,9.9612,9.9409,9.9544,929700.0
2006-08-22 09:30:00,14.73,14.73,14.7,14.71,833700.0,9.9748,9.9748,9.9544,9.9612,833700.0
2006-08-22 09:35:00,14.71,14.76,14.71,14.75,1374900.0,9.9612,9.9951,9.9612,9.9883,1374900.0
2006-08-22 09:40:00,14.75,14.78,14.75,14.78,415800.0,9.9883,10.0086,9.9883,10.0086,415800.0
2006-08-22 09:45:00,14.77,14.79,14.77,14.78,546900.0,10.0018,10.0154,10.0018,10.0086,546900.0
2006-08-22 09:50:00,14.78,14.78,14.73,14.73,375300.0,10.0086,10.0086,9.9748,9.9748,375300.0
2006-08-22 09:55:00,14.73,14.74,14.71,14.73,268500.0,9.9748,9.9815,9.9612,9.9748,268500.0
2006-08-22 10:00:00,14.73,14.75,14.72,14.73,271800.0,9.9748,9.9883,9.968,9.9748,271800.0
2006-08-22 10:05:00,14.72,14.74,14.72,14.73,188700.0,9.968,9.9815,9.968,9.9748,188700.0
2006-08-22 10:10:00,14.73,14.77,14.73,14.75,246900.0,9.9748,10.0018,9.9748,9.9883,246900.0
2006-08-22 10:15:00,14.75,14.76,14.74,14.75,186000.0,9.9883,9.9951,9.9815,9.9883,186000.0
2006-08-22 10:20:00,14.75,14.77,14.75,14.76,508200.0,9.9883,10.0018,9.9883,9.9951,508200.0
2006-08-22 10:25:00,14.76,14.77,14.74,14.75,168000.0,9.9951,10.0018,9.9815,9.9883,168000.0
2006-08-22 10:30:00,14.74,14.75,14.73,14.73,169200.0,9.9815,9.9883,9.9748,9.9748,169200.0
2006-08-22 10:35:00,14.73,14.75,14.73,14.73,180900.0,9.9748,9.9883,9.9748,9.9748,180900.0
2006-08-22 10:40:00,14.73,14.75,14.72,14.72,201000.0,9.9748,9.9883,9.968,9.968,201000.0
2006-08-22 10:45:00,14.72,14.74,14.72,14.72,372900.0,9.968,9.9815,9.968,9.968,372900.0
2006-08-22 10:50:00,14.72,14.73,14.72,14.72,231000.0,9.968,9.9748,9.968,9.968,231000.0
2006-08-22 10:55:00,14.72,14.73,14.72,14.72,261000.0,9.968,9.9748,9.968,9.968,261000.0
2006-08-22 11:00:00,14.72,14.73,14.71,14.73,354000.0,9.968,9.9748,9.9612,9.9748,354000.0
2006-08-22 11:05:00,14.73,14.73,14.7,14.71,264000.0,9.9748,9.9748,9.9544,9.9612,264000.0
2006-08-22 11:10:00,14.71,14.71,14.7,14.71,182400.0,9.9612,9.9612,9.9544,9.9612,182400.0
2006-08-22 11:15:00,14.71,14.72,14.7,14.71,350400.0,9.9612,9.968,9.9544,9.9612,350400.0
2006-08-22 11:20:00,14.71,14.72,14.71,14.71,199200.0,9.9612,9.968,9.9612,9.9612,199200.0
2006-08-22 11:25:00,14.71,14.72,14.71,14.72,225000.0,9.9612,9.968,9.9612,9.968,225000.0
2006-08-22 11:30:00,14.72,14.74,14.71,14.73,284400.0,9.968,9.9815,9.9612,9.9748,284400.0
2006-08-22 11:35:00,14.73,14.74,14.71,14.72,232200.0,9.9748,9.9815,9.9612,9.968,232200.0
2006-08-22 11:40:00,14.71,14.72,14.71,14.71,252900.0,9.9612,9.968,9.9612,9.9612,252900.0
2006-08-22 11:45:00,14.71,14.73,14.71,14.71,115200.0,9.9612,9.9748,9.9612,9.9612,115200.0
2006-08-22 11:50:00,14.71,14.71,14.7,14.7,167700.0,9.9612,9.9612,9.9544,9.9544,167700.0
2006-08-22 11:55:00,14.7,14.71,14.7,14.7,117600.0,9.9544,9.9612,9.9544,9.9544,117600.0
2006-08-22 12:00:00,14.71,14.72,14.7,14.71,267600.0,9.9612,9.968,9.9544,9.9612,267600.0
2006-08-22 12:05:00,14.71,14.72,14.69,14.7,234000.0,9.9612,9.968,9.9477,9.9544,234000.0
2006-08-22 12:10:00,14.7,14.71,14.69,14.69,126300.0,9.9544,9.9612,9.9477,9.9477,126300.0
2006-08-22 12:15:00,14.69,14.7,14.69,14.7,261600.0,9.9477,9.9544,9.9477,9.9544,261600.0
2006-08-22 12:20:00,14.7,14.7,14.69,14.69,137700.0,9.9544,9.9544,9.9477,9.9477,137700.0
2006-08-22 12:25:00,14.69,14.69,14.67,14.68,263700.0,9.9477,9.9477,9.9341,9.9409,263700.0
2006-08-22 12:30:00,14.68,14.69,14.68,14.68,140400.0,9.9409,9.9477,9.9409,9.9409,140400.0
2006-08-22 12:35:00,14.68,14.69,14.68,14.69,57600.0,9.9409,9.9477,9.9409,9.9477,57600.0
2006-08-22 12:40:00,14.69,14.69,14.68,14.69,83100.0,9.9477,9.9477,9.9409,9.9477,83100.0
2006-08-22 12:45:00,14.69,14.69,14.68,14.68,65700.0,9.9477,9.9477,9.9409,9.9409,65700.0
2006-08-22 12:50:00,14.69,14.69,14.68,14.68,101100.0,9.9477,9.9477,9.9409,9.9409,101100.0
2006-08-22 12:55:00,14.68,14.69,14.68,14.69,74100.0,9.9409,9.9477,9.9409,9.9477,74100.0
2006-08-22 13:00:00,14.69,14.69,14.67,14.67,288900.0,9.9477,9.9477,9.9341,9.9341,288900.0
2006-08-22 13:05:00,14.67,14.68,14.67,14.67,173400.0,9.9341,9.9409,9.9341,9.9341,173400.0
2006-08-22 13:10:00,14.68,14.68,14.67,14.67,162300.0,9.9409,9.9409,9.9341,9.9341,162300.0
2006-08-22 13:15:00,14.67,14.68,14.67,14.67,584400.0,9.9341,9.9409,9.9341,9.9341,584400.0
2006-08-22 13:20:00,14.67,14.69,14.67,14.67,372900.0,9.9341,9.9477,9.9341,9.9341,372900.0
2006-08-22 13:25:00,14.67,14.69,14.67,14.68,123000.0,9.9341,9.9477,9.9341,9.9409,123000.0
2006-08-22 13:30:00,14.68,14.69,14.67,14.69,279600.0,9.9409,9.9477,9.9341,9.9477,279600.0
2006-08-22 13:35:00,14.69,14.7,14.68,14.69,1238400.0,9.9477,9.9544,9.9409,9.9477,1238400.0
2006-08-22 13:40:00,14.69,14.69,14.66,14.67,371400.0,9.9477,9.9477,9.9274,9.9341,371400.0
2006-08-22 13:45:00,14.67,14.68,14.66,14.68,248700.0,9.9341,9.9409,9.9274,9.9409,248700.0
2006-08-22 13:50:00,14.68,14.69,14.68,14.69,113100.0,9.9409,9.9477,9.9409,9.9477,113100.0
2006-08-22 13:55:00,14.69,14.7,14.68,14.68,165300.0,9.9477,9.9544,9.9409,9.9409,165300.0
2006-08-22 14:00:00,14.68,14.69,14.67,14.68,108900.0,9.9409,9.9477,9.9341,9.9409,108900.0
2006-08-22 14:05:00,14.68,14.68,14.66,14.67,236700.0,9.9409,9.9409,9.9274,9.9341,236700.0
2006-08-22 14:10:00,14.67,14.67,14.66,14.67,104400.0,9.9341,9.9341,9.9274,9.9341,104400.0
2006-08-22 14:15:00,14.67,14.69,14.66,14.68,324600.0,9.9341,9.9477,9.9274,9.9409,324600.0
2006-08-22 14:20:00,14.69,14.69,14.67,14.67,131400.0,9.9477,9.9477,9.9341,9.9341,131400.0
2006-08-22 14:25:00,14.67,14.67,14.66,14.67,183600.0,9.9341,9.9341,9.9274,9.9341,183600.0
2006-08-22 14:30:00,14.67,14.69,14.67,14.68,112800.0,9.9341,9.9477,9.9341,9.9409,112800.0
2006-08-22 14:35:00,14.68,14.68,14.67,14.68,158700.0,9.9409,9.9409,9.9341,9.9409,158700.0
2006-08-22 14:40:00,14.68,14.7,14.68,14.7,774900.0,9.9409,9.9544,9.9409,9.9544,774900.0
2006-08-22 14:45:00,14.7,14.7,14.68,14.69,164700.0,9.9544,9.9544,9.9409,9.9477,164700.0
2006-08-22 14:50:00,14.69,14.69,14.68,14.68,163200.0,9.9477,9.9477,9.9409,9.9409,163200.0
2006-08-22 14:55:00,14.68,14.7,14.68,14.7,156600.0,9.9409,9.9544,9.9409,9.9544,156600.0
2006-08-22 15:00:00,14.7,14.71,14.69,14.69,348900.0,9.9544,9.9612,9.9477,9.9477,348900.0
2006-08-22 15:05:00,14.69,14.7,14.69,14.7,165900.0,9.9477,9.9544,9.9477,9.9544,165900.0
2006-08-22 15:10:00,14.69,14.71,14.69,14.71,520200.0,9.9477,9.9612,9.9477,9.9612,520200.0
2006-08-22 15:15:00,14.71,14.72,14.7,14.71,263100.0,9.9612,9.968,9.9544,9.9612,263100.0
2006-08-22 15:20:00,14.7,14.72,14.7,14.72,322200.0,9.9544,9.968,9.9544,9.968,322200.0
2006-08-22 15:25:00,14.72,14.72,14.7,14.71,347100.0,9.968,9.968,9.9544,9.9612,347100.0
2006-08-22 15:30:00,14.71,14.71,14.7,14.7,229500.0,9.9612,9.9612,9.9544,9.9544,229500.0
2006-08-22 15:35:00,14.7,14.71,14.69,14.69,236400.0,9.9544,9.9612,9.9477,9.9477,236400.0
2006-08-22 15:40:00,14.69,14.71,14.69,14.69,335100.0,9.9477,9.9612,9.9477,9.9477,335100.0
2006-08-22 15:45:00,14.69,14.7,14.69,14.7,389700.0,9.9477,9.9544,9.9477,9.9544,389700.0
2006-08-22 15:50:00,14.7,14.7,14.69,14.69,333000.0,9.9544,9.9544,9.9477,9.9477,333000.0
2006-08-22 15:55:00,14.69,14.7,14.68,14.69,816300.0,9.9477,9.9544,9.9409,9.9477,816300.0
2006-08-23 09:30:00,14.7,14.72,14.68,14.68,740100.0,9.9544,9.968,9.9409,9.9409,740100.0
2006-08-23 09:35:00,14.69,14.7,14.67,14.68,252600.0,9.9477,9.9544,9.9341,9.9409,252600.0
2006-08-23 09:40:00,14.69,14.7,14.67,14.67,231600.0,9.9477,9.9544,9.9341,9.9341,231600.0
2006-08-23 09:45:00,14.68,14.69,14.67,14.67,302700.0,9.9409,9.9477,9.9341,9.9341,302700.0
2006-08-23 09:50:00,14.68,14.68,14.67,14.67,357900.0,9.9409,9.9409,9.9341,9.9341,357900.0
2006-08-23 09:55:00,14.67,14.68,14.66,14.67,374100.0,9.9341,9.9409,9.9274,9.9341,374100.0
2006-08-23 10:00:00,14.67,14.67,14.64,14.64,539100.0,9.9341,9.9341,9.9138,9.9138,539100.0
2006-08-23 10:05:00,14.64,14.65,14.61,14.61,485100.0,9.9138,9.9206,9.8935,9.8935,485100.0
2006-08-23 10:10:00,14.61,14.62,14.59,14.59,642600.0,9.8935,9.9003,9.88,9.88,642600.0
2006-08-23 10:15:00,14.59,14.6,14.58,14.59,861300.0,9.88,9.8867,9.8732,9.88,861300.0
2006-08-23 10:20:00,14.59,14.61,14.59,14.61,427800.0,9.88,9.8935,9.88,9.8935,427800.0
2006-08-23 10:25:00,14.61,14.62,14.59,14.59,374700.0,9.8935,9.9003,9.88,9.88,374700.0
2006-08-23 10:30:00,14.58,14.61,14.58,14.59,440700.0,9.8732,9.8935,9.8732,9.88,440700.0
2006-08-23 10:35:00,14.59,14.59,14.58,14.58,347700.0,9.88,9.88,9.8732,9.8732,347700.0
2006-08-23 10:40:00,14.59,14.59,14.58,14.58,231900.0,9.88,9.88,9.8732,9.8732,231900.0
2006-08-23 10:45:00,14.58,14.59,14.57,14.57,352800.0,9.8732,9.88,9.8664,9.8664,352800.0
2006-08-23 10:50:00,14.57,14.58,14.56,14.57,306000.0,9.8664,9.8732,9.8596,9.8664,306000.0
2006-08-23 10:55:00,14.57,14.58,14.56,14.58,233100.0,9.8664,9.8732,9.8596,9.8732,233100.0
2006-08-23 11:00:00,14.58,14.59,14.57,14.58,201600.0,9.8732,9.88,9.8664,9.8732,201600.0
2006-08-23 11:05:00,14.58,14.58,14.56,14.56,407400.0,9.8732,9.8732,9.8596,9.8596,407400.0
2006-08-23 11:10:00,14.56,14.57,14.55,14.57,315000.0,9.8596,9.8664,9.8529,9.8664,315000.0
2006-08-23 11:15:00,14.56,14.57,14.54,14.54,317400.0,9.8596,9.8664,9.8461,9.8461,317400.0
2006-08-23 11:20:00,14.54,14.56,14.54,14.55,280200.0,9.8461,9.8596,9.8461,9.8529,280200.0
2006-08-23 11:25:00,14.55,14.55,14.53,14.53,489900.0,9.8529,9.8529,9.8393,9.8393,489900.0
2006-08-23 11:30:00,14.53,14.54,14.52,14.52,388200.0,9.8393,9.8461,9.8326,9.8326,388200.0
2006-08-23 11:35:00,14.52,14.53,14.51,14.52,166500.0,9.8326,9.8393,9.8258,9.8326,166500.0
2006-08-23 11:40:00,14.52,14.56,14.52,14.56,560700.0,9.8326,9.8596,9.8326,9.8596,560700.0
2006-08-23 11:45:00,14.56,14.58,14.56,14.57,320100.0,9.8596,9.8732,9.8596,9.8664,320100.0
2006-08-23 11:50:00,14.57,14.59,14.57,14.59,572700.0,9.8664,9.88,9.8664,9.88,572700.0
2006-08-23 11:55:00,14.59,14.61,14.59,14.6,209100.0,9.88,9.8935,9.88,9.8867,209100.0
2006-08-23 12:00:00,14.6,14.6,14.59,14.59,279000.0,9.8867,9.8867,9.88,9.88,279000.0
2006-08-23 12:05:00,14.59,14.59,14.58,14.59,226500.0,9.88,9.88,9.8732,9.88,226500.0
2006-08-23 12:10:00,14.58,14.59,14.58,14.58,365700.0,9.8732,9.88,9.8732,9.8732,365700.0
2006-08-23 12:15:00,14.58,14.58,14.56,14.57,196800.0,9.8732,9.8732,9.8596,9.8664,196800.0
2006-08-23 12:20:00,14.57,14.57,14.56,14.57,414300.0,9.8664,9.8664,9.8596,9.8664,414300.0
2006-08-23 12:25:00,14.57,14.57,14.56,14.57,227700.0,9.8664,9.8664,9.8596,9.8664,227700.0
2006-08-23 12:30:00,14.57,14.58,14.57,14.57,74700.0,9.8664,9.8732,9.8664,9.8664,74700.0
2006-08-23 12:35:00,14.57,14.58,14.57,14.58,89700.0,9.8664,9.8732,9.8664,9.8732,89700.0
2006-08-23 12:40:00,14.58,14.58,14.57,14.57,137400.0,9.8732,9.8732,9.8664,9.8664,137400.0
2006-08-23 12:45:00,14.57,14.58,14.57,14.58,94200.0,9.8664,9.8732,9.8664,9.8732,94200.0
2006-08-23 12:50:00,14.57,14.59,14.57,14.59,165900.0,9.8664,9.88,9.8664,9.88,165900.0
2006-08-23 12:55:00,14.58,14.59,14.57,14.59,154800.0,9.8732,9.88,9.8664,9.88,154800.0
2006-08-23 13:00:00,14.59,14.59,14.58,14.59,90000.0,9.88,9.88,9.8732,9.88,90000.0
2006-08-23 13:05:00,14.58,14.59,14.57,14.57,204900.0,9.8732,9.88,9.8664,9.8664,204900.0
2006-08-23 13:10:00,14.57,14.57,14.56,14.56,118200.0,9.8664,9.8664,9.8596,9.8596,118200.0
2006-08-23 13:15:00,14.56,14.57,14.56,14.56,142200.0,9.8596,9.8664,9.8596,9.8596,142200.0
2006-08-23 13:20:00,14.56,14.56,14.55,14.56,144600.0,9.8596,9.8596,9.8529,9.8596,144600.0
2006-08-23 13:25:00,14.55,14.56,14.55,14.56,106500.0,9.8529,9.8596,9.8529,9.8596,106500.0
2006-08-23 13:30:00,14.56,14.56,14.55,14.55,123600.0,9.8596,9.8596,9.8529,9.8529,123600.0
2006-08-23 13:35:00,14.55,14.55,14.53,14.54,308100.0,9.8529,9.8529,9.8393,9.8461,308100.0
2006-08-23 13:40:00,14.54,14.55,14.53,14.53,241500.0,9.8461,9.8529,9.8393,9.8393,241500.0
2006-08-23 13:45:00,14.53,14.53,14.51,14.51,354000.0,9.8393,9.8393,9.8258,9.8258,354000.0
2006-08-23 13:50:00,14.51,14.53,14.51,14.52,258300.0,9.8258,9.8393,9.8258,9.8326,258300.0
2006-08-23 13:55:00,14.52,14.53,14.52,14.53,181500.0,9.8326,9.8393,9.8326,9.8393,181500.0
2006-08-23 14:00:00,14.53,14.53,14.52,14.52,348900.0,9.8393,9.8393,9.8326,9.8326,348900.0
2006-08-23 14:05:00,14.52,14.53,14.52,14.53,297300.0,9.8326,9.8393,9.8326,9.8393,297300.0
2006-08-23 14:10:00,14.53,14.53,14.52,14.52,127200.0,9.8393,9.8393,9.8326,9.8326,127200.0
2006-08-23 14:15:00,14.52,14.53,14.51,14.51,425100.0,9.8326,9.8393,9.8258,9.8258,425100.0
2006-08-23 14:20:00,14.51,14.52,14.51,14.51,542700.0,9.8258,9.8326,9.8258,9.8258,542700.0
2006-08-23 14:25:00,14.51,14.51,14.5,14.51,762600.0,9.8258,9.8258,9.819,9.8258,762600.0
2006-08-23 14:30:00,14.51,14.52,14.5,14.52,316800.0,9.8258,9.8326,9.819,9.8326,316800.0
2006-08-23 14:35:00,14.52,14.54,14.52,14.53,362400.0,9.8326,9.8461,9.8326,9.8393,362400.0
2006-08-23 14:40:00,14.53,14.53,14.52,14.52,150900.0,9.8393,9.8393,9.8326,9.8326,150900.0
2006-08-23 14:45:00,14.53,14.53,14.51,14.51,195600.0,9.8393,9.8393,9.8258,9.8258,195600.0
2006-08-23 14:50:00,14.51,14.52,14.51,14.51,254100.0,9.8258,9.8326,9.8258,9.8258,254100.0
2006-08-23 14:55:00,14.51,14.51,14.49,14.5,435300.0,9.8258,9.8258,9.8122,9.819,435300.0
2006-08-23 15:00:00,14.5,14.51,14.5,14.5,309300.0,9.819,9.8258,9.819,9.819,309300.0
2006-08-23 15:05:00,14.5,14.53,14.5,14.52,303600.0,9.819,9.8393,9.819,9.8326,303600.0
2006-08-23 15:10:00,14.52,14.53,14.52,14.52,523500.0,9.8326,9.8393,9.8326,9.8326,523500.0
2006-08-23 15:15:00,14.52,14.53,14.51,14.52,306900.0,9.8326,9.8393,9.8258,9.8326,306900.0
2006-08-23 15:20:00,14.52,14.53,14.51,14.51,365700.0,9.8326,9.8393,9.8258,9.8258,365700.0
2006-08-23 15:25:00,14.52,14.54,14.51,14.53,360300.0,9.8326,9.8461,9.8258,9.8393,360300.0
2006-08-23 15:30:00,14.53,14.55,14.53,14.55,447600.0,9.8393,9.8529,9.8393,9.8529,447600.0
2006-08-23 15:35:00,14.55,14.58,14.55,14.56,1035300.0,9.8529,9.8732,9.8529,9.8596,1035300.0
2006-08-23 15:40:00,14.56,14.57,14.54,14.56,687000.0,9.8596,9.8664,9.8461,9.8596,687000.0
2006-08-23 15:45:00,14.56,14.58,14.55,14.56,844500.0,9.8596,9.8732,9.8529,9.8596,844500.0
2006-08-23 15:50:00,14.56,14.59,14.56,14.58,736200.0,9.8596,9.88,9.8596,9.8732,736200.0
2006-08-23 15:55:00,14.58,14.59,14.57,14.58,1203600.0,9.8732,9.88,9.8664,9.8732,1203600.0
2006-08-24 09:30:00,14.65,14.65,14.58,14.59,600600.0,9.9206,9.9206,9.8732,9.88,600600.0
2006-08-24 09:35:00,14.6,14.63,14.6,14.6,323100.0,9.8867,9.907,9.8867,9.8867,323100.0
2006-08-24 09:40:00,14.6,14.62,14.59,14.61,436200.0,9.8867,9.9003,9.88,9.8935,436200.0
2006-08-24 09:45:00,14.61,14.62,14.57,14.6,483300.0,9.8935,9.9003,9.8664,9.8867,483300.0
2006-08-24 09:50:00,14.59,14.6,14.56,14.6,632100.0,9.88,9.8867,9.8596,9.8867,632100.0
2006-08-24 09:55:00,14.6,14.63,14.6,14.63,679200.0,9.8867,9.907,9.8867,9.907,679200.0
2006-08-24 10:00:00,14.63,14.63,14.58,14.6,443400.0,9.907,9.907,9.8732,9.8867,443400.0
2006-08-24 10:05:00,14.6,14.61,14.58,14.59,343200.0,9.8867,9.8935,9.8732,9.88,343200.0
2006-08-24 10:10:00,14.59,14.63,14.59,14.63,290400.0,9.88,9.907,9.88,9.907,290400.0
2006-08-24 10:15:00,14.63,14.65,14.63,14.64,500700.0,9.907,9.9206,9.907,9.9138,500700.0
2006-08-24 10:20:00,14.64,14.64,14.61,14.61,247500.0,9.9138,9.9138,9.8935,9.8935,247500.0
2006-08-24 10:25:00,14.61,14.62,14.57,14.58,355500.0,9.8935,9.9003,9.8664,9.8732,355500.0
2006-08-24 10:30:00,14.58,14.59,14.57,14.58,291000.0,9.8732,9.88,9.8664,9.8732,291000.0
2006-08-24 10:35:00,14.58,14.6,14.57,14.59,317400.0,9.8732,9.8867,9.8664,9.88,317400.0
2006-08-24 10:40:00,14.59,14.61,14.58,14.6,232800.0,9.88,9.8935,9.8732,9.8867,232800.0
2006-08-24 10:45:00,14.6,14.62,14.58,14.62,236700.0,9.8867,9.9003,9.8732,9.9003,236700.0
2006-08-24 10:50:00,14.62,14.64,14.62,14.63,211200.0,9.9003,9.9138,9.9003,9.907,211200.0
2006-08-24 10:55:00,14.63,14.64,14.62,14.64,234300.0,9.907,9.9138,9.9003,9.9138,234300.0
2006-08-24 11:00:00,14.63,14.64,14.62,14.63,286500.0,9.907,9.9138,9.9003,9.907,286500.0
2006-08-24 11:05:00,14.63,14.64,14.61,14.62,262800.0,9.907,9.9138,9.8935,9.9003,262800.0
2006-08-24 11:10:00,14.62,14.62,14.61,14.61,235500.0,9.9003,9.9003,9.8935,9.8935,235500.0
2006-08-24 11:15:00,14.61,14.61,14.59,14.59,127500.0,9.8935,9.8935,9.88,9.88,127500.0
2006-08-24 11:20:00,14.59,14.6,14.59,14.59,134100.0,9.88,9.8867,9.88,9.88,134100.0
2006-08-24 11:25:00,14.6,14.62,14.6,14.61,253200.0,9.8867,9.9003,9.8867,9.8935,253200.0
2006-08-24 11:30:00,14.61,14.62,14.61,14.61,207900.0,9.8935,9.9003,9.8935,9.8935,207900.0
2006-08-24 11:35:00,14.61,14.62,14.61,14.61,172500.0,9.8935,9.9003,9.8935,9.8935,172500.0
2006-08-24 11:40:00,14.61,14.62,14.6,14.61,170100.0,9.8935,9.9003,9.8867,9.8935,170100.0
2006-08-24 11:45:00,14.61,14.61,14.57,14.61,161100.0,9.8935,9.8935,9.8664,9.8935,161100.0
2006-08-24 11:50:00,14.61,14.62,14.6,14.61,168900.0,9.8935,9.9003,9.8867,9.8935,168900.0
2006-08-24 11:55:00,14.61,14.62,14.61,14.61,112500.0,9.8935,9.9003,9.8935,9.8935,112500.0
2006-08-24 12:00:00,14.61,14.61,14.58,14.59,142500.0,9.8935,9.8935,9.8732,9.88,142500.0
2006-08-24 12:05:00,14.59,14.59,14.57,14.57,269700.0,9.88,9.88,9.8664,9.8664,269700.0
2006-08-24 12:10:00,14.57,14.59,14.57,14.58,117600.0,9.8664,9.88,9.8664,9.8732,117600.0
2006-08-24 12:15:00,14.58,14.59,14.58,14.58,122700.0,9.8732,9.88,9.8732,9.8732,122700.0
2006-08-24 12:20:00,14.58,14.59,14.58,14.58,173400.0,9.8732,9.88,9.8732,9.8732,173400.0
2006-08-24 12:25:00,14.58,14.58,14.57,14.58,155100.0,9.8732,9.8732,9.8664,9.8732,155100.0
2006-08-24 12:30:00,14.58,14.58,14.56,14.57,207300.0,9.8732,9.8732,9.8596,9.8664,207300.0
2006-08-24 12:35:00,14.56,14.58,14.56,14.58,161100.0,9.8596,9.8732,9.8596,9.8732,161100.0
2006-08-24 12:40:00,14.58,14.59,14.58,14.59,97500.0,9.8732,9.88,9.8732,9.88,97500.0
2006-08-24 12:45:00,14.59,14.59,14.57,14.57,177000.0,9.88,9.88,9.8664,9.8664,177000.0
2006-08-24 12:50:00,14.57,14.58,14.57,14.58,133800.0,9.8664,9.8732,9.8664,9.8732,133800.0
2006-08-24 12:55:00,14.58,14.59,14.57,14.58,89400.0,9.8732,9.88,9.8664,9.8732,89400.0
2006-08-24 13:00:00,14.58,14.59,14.58,14.59,245700.0,9.8732,9.88,9.8732,9.88,245700.0
2006-08-24 13:05:00,14.58,14.59,14.57,14.57,163800.0,9.8732,9.88,9.8664,9.8664,163800.0
2006-08-24 13:10:00,14.57,14.58,14.56,14.57,97800.0,9.8664,9.8732,9.8596,9.8664,97800.0
2006-08-24 13:15:00,14.58,14.58,14.57,14.57,74700.0,9.8732,9.8732,9.8664,9.8664,74700.0
2006-08-24 13:20:00,14.57,14.59,14.57,14.59,204900.0,9.8664,9.88,9.8664,9.88,204900.0
2006-08-24 13:25:00,14.58,14.59,14.57,14.57,120600.0,9.8732,9.88,9.8664,9.8664,120600.0
2006-08-24 13:30:00,14.58,14.58,14.57,14.58,66000.0,9.8732,9.8732,9.8664,9.8732,66000.0
2006-08-24 13:35:00,14.58,14.58,14.56,14.56,257700.0,9.8732,9.8732,9.8596,9.8596,257700.0
2006-08-24 13:40:00,14.56,14.56,14.56,14.56,124800.0,9.8596,9.8596,9.8596,9.8596,124800.0
2006-08-24 13:45:00,14.56,14.56,14.55,14.55,156300.0,9.8596,9.8596,9.8529,9.8529,156300.0
2006-08-24 13:50:00,14.55,14.58,14.55,14.57,116100.0,9.8529,9.8732,9.8529,9.8664,116100.0
2006-08-24 13:55:00,14.57,14.59,14.57,14.58,213900.0,9.8664,9.88,9.8664,9.8732,213900.0
2006-08-24 14:00:00,14.58,14.59,14.58,14.58,145500.0,9.8732,9.88,9.8732,9.8732,145500.0
2006-08-24 14:05:00,14.59,14.59,14.58,14.59,158700.0,9.88,9.88,9.8732,9.88,158700.0
2006-08-24 14:10:00,14.58,14.6,14.58,14.58,257400.0,9.8732,9.8867,9.8732,9.8732,257400.0
2006-08-24 14:15:00,14.58,14.59,14.58,14.58,141600.0,9.8732,9.88,9.8732,9.8732,141600.0
2006-08-24 14:20:00,14.58,14.59,14.58,14.58,152700.0,9.8732,9.88,9.8732,9.8732,152700.0
2006-08-24 14:25:00,14.59,14.6,14.58,14.6,174600.0,9.88,9.8867,9.8732,9.8867,174600.0
2006-08-24 14:30:00,14.6,14.61,14.6,14.61,197100.0,9.8867,9.8935,9.8867,9.8935,197100.0
2006-08-24 14:35:00,14.61,14.62,14.61,14.62,162600.0,9.8935,9.9003,9.8935,9.9003,162600.0
2006-08-24 14:40:00,14.62,14.62,14.6,14.6,290700.0,9.9003,9.9003,9.8867,9.8867,290700.0
2006-08-24 14:45:00,14.6,14.62,14.6,14.61,101400.0,9.8867,9.9003,9.8867,9.8935,101400.0
2006-08-24 14:50:00,14.61,14.62,14.6,14.62,130500.0,9.8935,9.9003,9.8867,9.9003,130500.0
2006-08-24 14:55:00,14.62,14.63,14.61,14.63,205800.0,9.9003,9.907,9.8935,9.907,205800.0
2006-08-24 15:00:00,14.63,14.63,14.62,14.62,241500.0,9.907,9.907,9.9003,9.9003,241500.0
2006-08-24 15:05:00,14.63,14.63,14.61,14.62,189300.0,9.907,9.907,9.8935,9.9003,189300.0
2006-08-24 15:10:00,14.62,14.62,14.6,14.61,280800.0,9.9003,9.9003,9.8867,9.8935,280800.0
2006-08-24 15:15:00,14.61,14.61,14.58,14.59,384900.0,9.8935,9.8935,9.8732,9.88,384900.0
2006-08-24 15:20:00,14.58,14.59,14.58,14.58,445500.0,9.8732,9.88,9.8732,9.8732,445500.0
2006-08-24 15:25:00,14.58,14.59,14.57,14.59,440400.0,9.8732,9.88,9.8664,9.88,440400.0
2006-08-24 15:30:00,14.58,14.59,14.57,14.58,394200.0,9.8732,9.88,9.8664,9.8732,394200.0
2006-08-24 15:35:00,14.58,14.59,14.58,14.59,295800.0,9.8732,9.88,9.8732,9.88,295800.0
2006-08-24 15:40:00,14.59,14.59,14.57,14.57,417000.0,9.88,9.88,9.8664,9.8664,417000.0
2006-08-24 15:45:00,14.57,14.59,14.57,14.58,420000.0,9.8664,9.88,9.8664,9.8732,420000.0
2006-08-24 15:50:00,14.58,14.59,14.58,14.58,598800.0,9.8732,9.88,9.8732,9.8732,598800.0
2006-08-24 15:55:00,14.58,14.59,14.57,14.58,778200.0,9.8732,9.88,9.8664,9.8732,778200.0
2006-08-25 09:30:00,14.53,14.56,14.51,14.52,647100.0,9.8393,9.8596,9.8258,9.8326,647100.0
2006-08-25 09:35:00,14.52,14.56,14.52,14.55,202200.0,9.8326,9.8596,9.8326,9.8529,202200.0
2006-08-25 09:40:00,14.55,14.59,14.55,14.59,703800.0,9.8529,9.88,9.8529,9.88,703800.0
2006-08-25 09:45:00,14.59,14.59,14.56,14.57,301800.0,9.88,9.88,9.8596,9.8664,301800.0
2006-08-25 09:50:00,14.57,14.58,14.56,14.58,353400.0,9.8664,9.8732,9.8596,9.8732,353400.0
2006-08-25 09:55:00,14.58,14.61,14.58,14.58,370200.0,9.8732,9.8935,9.8732,9.8732,370200.0
2006-08-25 10:00:00,14.58,14.62,14.56,14.6,398400.0,9.8732,9.9003,9.8596,9.8867,398400.0
2006-08-25 10:05:00,14.6,14.64,14.59,14.59,485400.0,9.8867,9.9138,9.88,9.88,485400.0
2006-08-25 10:10:00,14.59,14.6,14.57,14.59,197100.0,9.88,9.8867,9.8664,9.88,197100.0
2006-08-25 10:15:00,14.6,14.63,14.59,14.62,296700.0,9.8867,9.907,9.88,9.9003,296700.0
2006-08-25 10:20:00,14.62,14.64,14.6,14.64,198600.0,9.9003,9.9138,9.8867,9.9138,198600.0
2006-08-25 10:25:00,14.64,14.65,14.63,14.63,345000.0,9.9138,9.9206,9.907,9.907,345000.0
2006-08-25 10:30:00,14.63,14.63,14.59,14.59,156600.0,9.907,9.907,9.88,9.88,156600.0
2006-08-25 10:35:00,14.59,14.59,14.57,14.58,167100.0,9.88,9.88,9.8664,9.8732,167100.0
2006-08-25 10:40:00,14.58,14.58,14.57,14.58,247500.0,9.8732,9.8732,9.8664,9.8732,247500.0
2006-08-25 10:45:00,14.58,14.58,14.55,14.55,210300.0,9.8732,9.8732,9.8529,9.8529,210300.0
2006-08-25 10:50:00,14.55,14.57,14.55,14.57,126300.0,9.8529,9.8664,9.8529,9.8664,126300.0
2006-08-25 10:55:00,14.57,14.58,14.55,14.57,218100.0,9.8664,9.8732,9.8529,9.8664,218100.0
2006-08-25 11:00:00,14.57,14.57,14.55,14.57,134100.0,9.8664,9.8664,9.8529,9.8664,134100.0
2006-08-25 11:05:00,14.57,14.57,14.56,14.57,70200.0,9.8664,9.8664,9.8596,9.8664,70200.0
2006-08-25 11:10:00,14.57,14.58,14.56,14.58,235200.0,9.8664,9.8732,9.8596,9.8732,235200.0
2006-08-25 11:15:00,14.57,14.58,14.56,14.56,119400.0,9.8664,9.8732,9.8596,9.8596,119400.0
2006-08-25 11:20:00,14.56,14.57,14.56,14.56,389700.0,9.8596,9.8664,9.8596,9.8596,389700.0
2006-08-25 11:25:00,14.57,14.57,14.55,14.56,130800.0,9.8664,9.8664,9.8529,9.8596,130800.0
2006-08-25 11:30:00,14.56,14.56,14.54,14.55,178500.0,9.8596,9.8596,9.8461,9.8529,178500.0
2006-08-25 11:35:00,14.55,14.55,14.54,14.55,628200.0,9.8529,9.8529,9.8461,9.8529,628200.0
2006-08-25 11:40:00,14.55,14.55,14.55,14.55,74700.0,9.8529,9.8529,9.8529,9.8529,74700.0
2006-08-25 11:45:00,14.55,14.55,14.55,14.55,74100.0,9.8529,9.8529,9.8529,9.8529,74100.0
2006-08-25 11:50:00,14.55,14.55,14.53,14.54,882900.0,9.8529,9.8529,9.8393,9.8461,882900.0
2006-08-25 11:55:00,14.54,14.56,14.54,14.55,52500.0,9.8461,9.8596,9.8461,9.8529,52500.0
2006-08-25 12:00:00,14.55,14.56,14.54,14.54,105000.0,9.8529,9.8596,9.8461,9.8461,105000.0
2006-08-25 12:05:00,14.54,14.57,14.54,14.56,164700.0,9.8461,9.8664,9.8461,9.8596,164700.0
2006-08-25 12:10:00,14.57,14.57,14.55,14.55,115500.0,9.8664,9.8664,9.8529,9.8529,115500.0
2006-08-25 12:15:00,14.55,14.56,14.54,14.56,694800.0,9.8529,9.8596,9.8461,9.8596,694800.0
2006-08-25 12:20:00,14.56,14.6,14.56,14.6,315900.0,9.8596,9.8867,9.8596,9.8867,315900.0
2006-08-25 12:25:00,14.6,14.63,14.6,14.62,527100.0,9.8867,9.907,9.8867,9.9003,527100.0
2006-08-25 12:30:00,14.62,14.63,14.59,14.6,202500.0,9.9003,9.907,9.88,9.8867,202500.0
2006-08-25 12:35:00,14.59,14.59,14.58,14.59,184500.0,9.88,9.88,9.8732,9.88,184500.0
2006-08-25 12:40:00,14.59,14.61,14.59,14.61,173400.0,9.88,9.8935,9.88,9.8935,173400.0
2006-08-25 12:45:00,14.62,14.62,14.6,14.61,180600.0,9.9003,9.9003,9.8867,9.8935,180600.0
2006-08-25 12:50:00,14.61,14.61,14.58,14.59,222600.0,9.8935,9.8935,9.8732,9.88,222600.0
2006-08-25 12:55:00,14.59,14.6,14.58,14.6,257100.0,9.88,9.8867,9.8732,9.8867,257100.0
2006-08-25 13:00:00,14.6,14.6,14.59,14.59,139200.0,9.8867,9.8867,9.88,9.88,139200.0
2006-08-25 13:05:00,14.59,14.6,14.59,14.59,206400.0,9.88,9.8867,9.88,9.88,206400.0
2006-08-25 13:10:00,14.59,14.6,14.59,14.59,126000.0,9.88,9.8867,9.88,9.88,126000.0
2006-08-25 13:15:00,14.59,14.61,14.59,14.61,153000.0,9.88,9.8935,9.88,9.8935,153000.0
2006-08-25 13:20:00,14.61,14.62,14.59,14.6,542700.0,9.8935,9.9003,9.88,9.8867,542700.0
2006-08-25 13:25:00,14.6,14.62,14.6,14.62,184500.0,9.8867,9.9003,9.8867,9.9003,184500.0
2006-08-25 13:30:00,14.62,14.64,14.62,14.64,183300.0,9.9003,9.9138,9.9003,9.9138,183300.0
2006-08-25 13:35:00,14.64,14.64,14.63,14.63,193500.0,9.9138,9.9138,9.907,9.907,193500.0
2006-08-25 13:40:00,14.63,14.64,14.63,14.63,177900.0,9.907,9.9138,9.907,9.907,177900.0
2006-08-25 13:45:00,14.63,14.64,14.63,14.64,82200.0,9.907,9.9138,9.907,9.9138,82200.0
2006-08-25 13:50:00,14.64,14.65,14.64,14.64,74100.0,9.9138,9.9206,9.9138,9.9138,74100.0
2006-08-25 13:55:00,14.64,14.65,14.64,14.64,90600.0,9.9138,9.9206,9.9138,9.9138,90600.0
2006-08-25 14:00:00,14.64,14.65,14.64,14.64,190200.0,9.9138,9.9206,9.9138,9.9138,190200.0
2006-08-25 14:05:00,14.64,14.64,14.63,14.63,164700.0,9.9138,9.9138,9.907,9.907,164700.0
2006-08-25 14:10:00,14.63,14.64,14.63,14.64,701400.0,9.907,9.9138,9.907,9.9138,701400.0
2006-08-25 14:15:00,14.64,14.65,14.63,14.64,300900.0,9.9138,9.9206,9.907,9.9138,300900.0
2006-08-25 14:20:00,14.65,14.66,14.64,14.66,402300.0,9.9206,9.9274,9.9138,9.9274,402300.0
2006-08-25 14:25:00,14.66,14.67,14.66,14.67,540600.0,9.9274,9.9341,9.9274,9.9341,540600.0
2006-08-25 14:30:00,14.67,14.68,14.67,14.67,210600.0,9.9341,9.9409,9.9341,9.9341,210600.0
2006-08-25 14:35:00,14.67,14.68,14.67,14.67,285000.0,9.9341,9.9409,9.9341,9.9341,285000.0
2006-08-25 14:40:00,14.67,14.69,14.67,14.68,563100.0,9.9341,9.9477,9.9341,9.9409,563100.0
2006-08-25 14:45:00,14.68,14.68,14.67,14.67,139200.0,9.9409,9.9409,9.9341,9.9341,139200.0
2006-08-25 14:50:00,14.68,14.68,14.66,14.66,238800.0,9.9409,9.9409,9.9274,9.9274,238800.0
2006-08-25 14:55:00,14.66,14.67,14.66,14.66,144000.0,9.9274,9.9341,9.9274,9.9274,144000.0
2006-08-25 15:00:00,14.67,14.67,14.66,14.67,188100.0,9.9341,9.9341,9.9274,9.9341,188100.0
2006-08-25 15:05:00,14.67,14.67,14.66,14.66,410700.0,9.9341,9.9341,9.9274,9.9274,410700.0
2006-08-25 15:10:00,14.66,14.67,14.65,14.66,258900.0,9.9274,9.9341,9.9206,9.9274,258900.0
2006-08-25 15:15:00,14.65,14.66,14.65,14.65,147600.0,9.9206,9.9274,9.9206,9.9206,147600.0
2006-08-25 15:20:00,14.65,14.66,14.65,14.66,142800.0,9.9206,9.9274,9.9206,9.9274,142800.0
2006-08-25 15:25:00,14.66,14.66,14.63,14.63,217800.0,9.9274,9.9274,9.907,9.907,217800.0
2006-08-25 15:30:00,14.63,14.65,14.63,14.64,221100.0,9.907,9.9206,9.907,9.9138,221100.0
2006-08-25 15:35:00,14.64,14.65,14.63,14.64,234900.0,9.9138,9.9206,9.907,9.9138,234900.0
2006-08-25 15:40:00,14.64,14.64,14.62,14.63,426300.0,9.9138,9.9138,9.9003,9.907,426300.0
2006-08-25 15:45:00,14.63,14.63,14.62,14.63,372900.0,9.907,9.907,9.9003,9.907,372900.0
2006-08-25 15:50:00,14.63,14.66,14.62,14.66,535800.0,9.907,9.9274,9.9003,9.9274,535800.0
2006-08-25 15:55:00,14.66,14.66,14.62,14.63,862800.0,9.9274,9.9274,9.9003,9.907,862800.0
2006-08-28 09:30:00,14.73,14.77,14.72,14.76,1341000.0,9.9748,10.0018,9.968,9.9951,1341000.0
2006-08-28 09:35:00,14.76,14.79,14.75,14.78,824400.0,9.9951,10.0154,9.9883,10.0086,824400.0
2006-08-28 09:40:00,14.79,14.79,14.76,14.78,414600.0,10.0154,10.0154,9.9951,10.0086,414600.0
2006-08-28 09:45:00,14.78,14.8,14.78,14.79,729900.0,10.0086,10.0222,10.0086,10.0154,729900.0
2006-08-28 09:50:00,14.8,14.83,14.79,14.83,1194600.0,10.0222,10.0425,10.0154,10.0425,1194600.0
2006-08-28 09:55:00,14.83,14.83,14.81,14.82,706800.0,10.0425,10.0425,10.0289,10.0357,706800.0
2006-08-28 10:00:00,14.82,14.83,14.81,14.83,437100.0,10.0357,10.0425,10.0289,10.0425,437100.0
2006-08-28 10:05:00,14.83,14.85,14.82,14.85,695100.0,10.0425,10.056,10.0357,10.056,695100.0
2006-08-28 10:10:00,14.85,14.86,14.83,14.84,519900.0,10.056,10.0628,10.0425,10.0492,519900.0
2006-08-28 10:15:00,14.84,14.84,14.8,14.83,1020600.0,10.0492,10.0492,10.0222,10.0425,1020600.0
2006-08-28 10:20:00,14.83,14.86,14.83,14.86,625800.0,10.0425,10.0628,10.0425,10.0628,625800.0
2006-08-28 10:25:00,14.85,14.88,14.85,14.88,507000.0,10.056,10.0763,10.056,10.0763,507000.0
2006-08-28 10:30:00,14.88,14.88,14.86,14.86,555900.0,10.0763,10.0763,10.0628,10.0628,555900.0
2006-08-28 10:35:00,14.86,14.88,14.86,14.87,331800.0,10.0628,10.0763,10.0628,10.0696,331800.0
2006-08-28 10:40:00,14.87,14.88,14.86,14.86,276600.0,10.0696,10.0763,10.0628,10.0628,276600.0
2006-08-28 10:45:00,14.86,14.87,14.85,14.86,193200.0,10.0628,10.0696,10.056,10.0628,193200.0
2006-08-28 10:50:00,14.86,14.87,14.84,14.84,385200.0,10.0628,10.0696,10.0492,10.0492,385200.0
2006-08-28 10:55:00,14.84,14.85,14.83,14.84,293100.0,10.0492,10.056,10.0425,10.0492,293100.0
2006-08-28 11:00:00,14.85,14.85,14.84,14.84,413700.0,10.056,10.056,10.0492,10.0492,413700.0
2006-08-28 11:05:00,14.84,14.84,14.84,14.84,197400.0,10.0492,10.0492,10.0492,10.0492,197400.0
2006-08-28 11:10:00,14.84,14.86,14.84,14.85,471900.0,10.0492,10.0628,10.0492,10.056,471900.0
2006-08-28 11:15:00,14.85,14.87,14.85,14.86,230700.0,10.056,10.0696,10.056,10.0628,230700.0
2006-08-28 11:20:00,14.86,14.87,14.86,14.86,524700.0,10.0628,10.0696,10.0628,10.0628,524700.0
2006-08-28 11:25:00,14.86,14.87,14.85,14.85,426900.0,10.0628,10.0696,10.056,10.056,426900.0
2006-08-28 11:30:00,14.85,14.86,14.84,14.86,252300.0,10.056,10.0628,10.0492,10.0628,252300.0
2006-08-28 11:35:00,14.86,14.87,14.85,14.85,268800.0,10.0628,10.0696,10.056,10.056,268800.0
2006-08-28 11:40:00,14.85,14.87,14.85,14.86,164700.0,10.056,10.0696,10.056,10.0628,164700.0
2006-08-28 11:45:00,14.86,14.86,14.84,14.86,389100.0,10.0628,10.0628,10.0492,10.0628,389100.0
2006-08-28 11:50:00,14.86,14.87,14.85,14.86,548700.0,10.0628,10.0696,10.056,10.0628,548700.0
2006-08-28 11:55:00,14.86,14.87,14.85,14.86,450900.0,10.0628,10.0696,10.056,10.0628,450900.0
2006-08-28 12:00:00,14.86,14.87,14.86,14.86,285000.0,10.0628,10.0696,10.0628,10.0628,285000.0
2006-08-28 12:05:00,14.86,14.86,14.85,14.86,318300.0,10.0628,10.0628,10.056,10.0628,318300.0
2006-08-28 12:10:00,14.86,14.86,14.85,14.86,228300.0,10.0628,10.0628,10.056,10.0628,228300.0
2006-08-28 12:15:00,14.86,14.87,14.84,14.85,377400.0,10.0628,10.0696,10.0492,10.056,377400.0
2006-08-28 12:20:00,14.85,14.87,14.85,14.86,357300.0,10.056,10.0696,10.056,10.0628,357300.0
2006-08-28 12:25:00,14.86,14.86,14.85,14.86,227100.0,10.0628,10.0628,10.056,10.0628,227100.0
2006-08-28 12:30:00,14.85,14.86,14.85,14.85,117300.0,10.056,10.0628,10.056,10.056,117300.0
2006-08-28 12:35:00,14.85,14.85,14.83,14.83,194100.0,10.056,10.056,10.0425,10.0425,194100.0
2006-08-28 12:40:00,14.83,14.83,14.82,14.83,195900.0,10.0425,10.0425,10.0357,10.0425,195900.0
2006-08-28 12:45:00,14.82,14.83,14.81,14.82,294300.0,10.0357,10.0425,10.0289,10.0357,294300.0
2006-08-28 12:50:00,14.82,14.82,14.81,14.82,312300.0,10.0357,10.0357,10.0289,10.0357,312300.0
2006-08-28 12:55:00,14.82,14.82,14.79,14.79,311100.0,10.0357,10.0357,10.0154,10.0154,311100.0
2006-08-28 13:00:00,14.79,14.79,14.77,14.77,196200.0,10.0154,10.0154,10.0018,10.0018,196200.0
2006-08-28 13:05:00,14.78,14.81,14.77,14.81,275100.0,10.0086,10.0289,10.0018,10.0289,275100.0
2006-08-28 13:10:00,14.81,14.82,14.8,14.81,191100.0,10.0289,10.0357,10.0222,10.0289,191100.0
2006-08-28 13:15:00,14.81,14.82,14.81,14.82,144900.0,10.0289,10.0357,10.0289,10.0357,144900.0
2006-08-28 13:20:00,14.81,14.82,14.8,14.81,181800.0,10.0289,10.0357,10.0222,10.0289,181800.0
2006-08-28 13:25:00,14.81,14.82,14.81,14.81,117300.0,10.0289,10.0357,10.0289,10.0289,117300.0
2006-08-28 13:30:00,14.81,14.81,14.8,14.8,80700.0,10.0289,10.0289,10.0222,10.0222,80700.0
2006-08-28 13:35:00,14.81,14.83,14.8,14.83,236400.0,10.0289,10.0425,10.0222,10.0425,236400.0
2006-08-28 13:40:00,14.83,14.83,14.82,14.83,229500.0,10.0425,10.0425,10.0357,10.0425,229500.0
2006-08-28 13:45:00,14.83,14.86,14.83,14.86,376200.0,10.0425,10.0628,10.0425,10.0628,376200.0
2006-08-28 13:50:00,14.85,14.86,14.85,14.86,388800.0,10.056,10.0628,10.056,10.0628,388800.0
2006-08-28 13:55:00,14.86,14.86,14.85,14.85,517200.0,10.0628,10.0628,10.056,10.056,517200.0
2006-08-28 14:00:00,14.86,14.87,14.85,14.85,394200.0,10.0628,10.0696,10.056,10.056,394200.0
2006-08-28 14:05:00,14.85,14.87,14.84,14.86,493200.0,10.056,10.0696,10.0492,10.0628,493200.0
2006-08-28 14:10:00,14.86,14.86,14.84,14.85,425400.0,10.0628,10.0628,10.0492,10.056,425400.0
2006-08-28 14:15:00,14.85,14.85,14.84,14.84,377400.0,10.056,10.056,10.0492,10.0492,377400.0
2006-08-28 14:20:00,14.84,14.85,14.83,14.85,343800.0,10.0492,10.056,10.0425,10.056,343800.0
2006-08-28 14:25:00,14.85,14.85,14.84,14.85,213300.0,10.056,10.056,10.0492,10.056,213300.0
2006-08-28 14:30:00,14.85,14.86,14.83,14.83,512100.0,10.056,10.0628,10.0425,10.0425,512100.0
2006-08-28 14:35:00,14.83,14.84,14.82,14.83,391800.0,10.0425,10.0492,10.0357,10.0425,391800.0
2006-08-28 14:40:00,14.82,14.83,14.82,14.82,130500.0,10.0357,10.0425,10.0357,10.0357,130500.0
2006-08-28 14:45:00,14.83,14.83,14.82,14.82,170400.0,10.0425,10.0425,10.0357,10.0357,170400.0
2006-08-28 14:50:00,14.82,14.83,14.82,14.82,372600.0,10.0357,10.0425,10.0357,10.0357,372600.0
2006-08-28 14:55:00,14.82,14.83,14.82,14.83,214200.0,10.0357,10.0425,10.0357,10.0425,214200.0
2006-08-28 15:00:00,14.83,14.84,14.82,14.82,359100.0,10.0425,10.0492,10.0357,10.0357,359100.0
2006-08-28 15:05:00,14.82,14.83,14.81,14.82,308700.0,10.0357,10.0425,10.0289,10.0357,308700.0
2006-08-28 15:10:00,14.82,14.82,14.79,14.81,398400.0,10.0357,10.0357,10.0154,10.0289,398400.0
2006-08-28 15:15:00,14.81,14.82,14.8,14.82,317100.0,10.0289,10.0357,10.0222,10.0357,317100.0
2006-08-28 15:20:00,14.82,14.83,14.81,14.81,366300.0,10.0357,10.0425,10.0289,10.0289,366300.0
2006-08-28 15:25:00,14.81,14.82,14.8,14.81,389700.0,10.0289,10.0357,10.0222,10.0289,389700.0
2006-08-28 15:30:00,14.81,14.81,14.8,14.81,507300.0,10.0289,10.0289,10.0222,10.0289,507300.0
2006-08-28 15:35:00,14.81,14.81,14.8,14.8,567300.0,10.0289,10.0289,10.0222,10.0222,567300.0
2006-08-28 15:40:00,14.8,14.82,14.8,14.82,571200.0,10.0222,10.0357,10.0222,10.0357,571200.0
2006-08-28 15:45:00,14.82,14.82,14.8,14.8,687600.0,10.0357,10.0357,10.0222,10.0222,687600.0
2006-08-28 15:50:00,14.8,14.82,14.8,14.81,775800.0,10.0222,10.0357,10.0222,10.0289,775800.0
2006-08-28 15:55:00,14.81,14.81,14.79,14.81,923400.0,10.0289,10.0289,10.0154,10.0289,923400.0
2006-08-29 09:30:00,14.88,14.88,14.82,14.83,950700.0,10.0763,10.0763,10.0357,10.0425,950700.0
2006-08-29 09:35:00,14.82,14.86,14.77,14.8,631500.0,10.0357,10.0628,10.0018,10.0222,631500.0
2006-08-29 09:40:00,14.8,14.81,14.77,14.78,657900.0,10.0222,10.0289,10.0018,10.0086,657900.0
2006-08-29 09:45:00,14.78,14.81,14.77,14.8,344700.0,10.0086,10.0289,10.0018,10.0222,344700.0
2006-08-29 09:50:00,14.8,14.81,14.76,14.81,606300.0,10.0222,10.0289,9.9951,10.0289,606300.0
2006-08-29 09:55:00,14.81,14.81,14.77,14.78,286800.0,10.0289,10.0289,10.0018,10.0086,286800.0
2006-08-29 10:00:00,14.78,14.78,14.74,14.75,649800.0,10.0086,10.0086,9.9815,9.9883,649800.0
2006-08-29 10:05:00,14.75,14.77,14.75,14.76,594000.0,9.9883,10.0018,9.9883,9.9951,594000.0
2006-08-29 10:10:00,14.75,14.77,14.75,14.75,488700.0,9.9883,10.0018,9.9883,9.9883,488700.0
2006-08-29 10:15:00,14.75,14.75,14.72,14.72,728400.0,9.9883,9.9883,9.968,9.968,728400.0
2006-08-29 10:20:00,14.72,14.73,14.7,14.7,636300.0,9.968,9.9748,9.9544,9.9544,636300.0
2006-08-29 10:25:00,14.7,14.71,14.69,14.7,529800.0,9.9544,9.9612,9.9477,9.9544,529800.0
2006-08-29 10:30:00,14.7,14.72,14.69,14.71,432300.0,9.9544,9.968,9.9477,9.9612,432300.0
2006-08-29 10:35:00,14.71,14.71,14.69,14.7,587400.0,9.9612,9.9612,9.9477,9.9544,587400.0
2006-08-29 10:40:00,14.7,14.73,14.7,14.72,396300.0,9.9544,9.9748,9.9544,9.968,396300.0
2006-08-29 10:45:00,14.72,14.72,14.71,14.71,275700.0,9.968,9.968,9.9612,9.9612,275700.0
2006-08-29 10:50:00,14.71,14.71,14.69,14.69,553500.0,9.9612,9.9612,9.9477,9.9477,553500.0
2006-08-29 10:55:00,14.69,14.7,14.69,14.69,514200.0,9.9477,9.9544,9.9477,9.9477,514200.0
2006-08-29 11:00:00,14.69,14.7,14.69,14.69,339900.0,9.9477,9.9544,9.9477,9.9477,339900.0
2006-08-29 11:05:00,14.69,14.72,14.69,14.71,402900.0,9.9477,9.968,9.9477,9.9612,402900.0
2006-08-29 11:10:00,14.71,14.73,14.71,14.72,296100.0,9.9612,9.9748,9.9612,9.968,296100.0
2006-08-29 11:15:00,14.72,14.73,14.72,14.72,188700.0,9.968,9.9748,9.968,9.968,188700.0
2006-08-29 11:20:00,14.72,14.73,14.7,14.71,365700.0,9.968,9.9748,9.9544,9.9612,365700.0
2006-08-29 11:25:00,14.71,14.73,14.71,14.72,421500.0,9.9612,9.9748,9.9612,9.968,421500.0
2006-08-29 11:30:00,14.72,14.74,14.72,14.74,484800.0,9.968,9.9815,9.968,9.9815,484800.0
2006-08-29 11:35:00,14.74,14.74,14.71,14.72,366300.0,9.9815,9.9815,9.9612,9.968,366300.0
2006-08-29 11:40:00,14.72,14.73,14.71,14.71,371100.0,9.968,9.9748,9.9612,9.9612,371100.0
2006-08-29 11:45:00,14.71,14.72,14.71,14.71,439500.0,9.9612,9.968,9.9612,9.9612,439500.0
2006-08-29 11:50:00,14.71,14.72,14.71,14.71,150900.0,9.9612,9.968,9.9612,9.9612,150900.0
2006-08-29 11:55:00,14.71,14.71,14.7,14.7,282000.0,9.9612,9.9612,9.9544,9.9544,282000.0
2006-08-29 12:00:00,14.7,14.72,14.7,14.7,276600.0,9.9544,9.968,9.9544,9.9544,276600.0
2006-08-29 12:05:00,14.7,14.72,14.7,14.72,196200.0,9.9544,9.968,9.9544,9.968,196200.0
2006-08-29 12:10:00,14.72,14.74,14.72,14.74,235200.0,9.968,9.9815,9.968,9.9815,235200.0
2006-08-29 12:15:00,14.73,14.74,14.73,14.73,296700.0,9.9748,9.9815,9.9748,9.9748,296700.0
2006-08-29 12:20:00,14.73,14.74,14.72,14.74,121800.0,9.9748,9.9815,9.968,9.9815,121800.0
2006-08-29 12:25:00,14.74,14.75,14.74,14.75,231900.0,9.9815,9.9883,9.9815,9.9883,231900.0
2006-08-29 12:30:00,14.75,14.75,14.73,14.75,141900.0,9.9883,9.9883,9.9748,9.9883,141900.0
2006-08-29 12:35:00,14.75,14.75,14.74,14.74,232500.0,9.9883,9.9883,9.9815,9.9815,232500.0
2006-08-29 12:40:00,14.74,14.75,14.73,14.74,166800.0,9.9815,9.9883,9.9748,9.9815,166800.0
2006-08-29 12:45:00,14.74,14.74,14.73,14.73,137100.0,9.9815,9.9815,9.9748,9.9748,137100.0
2006-08-29 12:50:00,14.73,14.74,14.73,14.74,168900.0,9.9748,9.9815,9.9748,9.9815,168900.0
2006-08-29 12:55:00,14.74,14.74,14.72,14.73,272400.0,9.9815,9.9815,9.968,9.9748,272400.0
2006-08-29 13:00:00,14.72,14.74,14.72,14.74,270600.0,9.968,9.9815,9.968,9.9815,270600.0
2006-08-29 13:05:00,14.74,14.75,14.73,14.75,148800.0,9.9815,9.9883,9.9748,9.9883,148800.0
2006-08-29 13:10:00,14.74,14.76,14.74,14.74,254700.0,9.9815,9.9951,9.9815,9.9815,254700.0
2006-08-29 13:15:00,14.75,14.76,14.75,14.75,175200.0,9.9883,9.9951,9.9883,9.9883,175200.0
2006-08-29 13:20:00,14.75,14.75,14.74,14.74,353400.0,9.9883,9.9883,9.9815,9.9815,353400.0
2006-08-29 13:25:00,14.74,14.75,14.74,14.75,87600.0,9.9815,9.9883,9.9815,9.9883,87600.0
2006-08-29 13:30:00,14.75,14.76,14.74,14.74,189300.0,9.9883,9.9951,9.9815,9.9815,189300.0
2006-08-29 13:35:00,14.75,14.75,14.74,14.75,127500.0,9.9883,9.9883,9.9815,9.9883,127500.0
2006-08-29 13:40:00,14.75,14.75,14.73,14.73,149100.0,9.9883,9.9883,9.9748,9.9748,149100.0
2006-08-29 13:45:00,14.73,14.75,14.73,14.74,147300.0,9.9748,9.9883,9.9748,9.9815,147300.0
2006-08-29 13:50:00,14.74,14.75,14.74,14.74,130200.0,9.9815,9.9883,9.9815,9.9815,130200.0
2006-08-29 13:55:00,14.74,14.75,14.74,14.75,169500.0,9.9815,9.9883,9.9815,9.9883,169500.0
2006-08-29 14:00:00,14.75,14.75,14.72,14.74,714900.0,9.9883,9.9883,9.968,9.9815,714900.0
2006-08-29 14:05:00,14.75,14.77,14.74,14.75,479700.0,9.9883,10.0018,9.9815,9.9883,479700.0
2006-08-29 14:10:00,14.75,14.79,14.75,14.78,566100.0,9.9883,10.0154,9.9883,10.0086,566100.0
2006-08-29 14:15:00,14.79,14.81,14.78,14.78,450300.0,10.0154,10.0289,10.0086,10.0086,450300.0
2006-08-29 14:20:00,14.78,14.79,14.77,14.77,330300.0,10.0086,10.0154,10.0018,10.0018,330300.0
2006-08-29 14:25:00,14.77,14.77,14.75,14.76,178800.0,10.0018,10.0018,9.9883,9.9951,178800.0
2006-08-29 14:30:00,14.76,14.79,14.76,14.79,157500.0,9.9951,10.0154,9.9951,10.0154,157500.0
2006-08-29 14:35:00,14.78,14.82,14.78,14.81,332700.0,10.0086,10.0357,10.0086,10.0289,332700.0
2006-08-29 14:40:00,14.81,14.83,14.81,14.81,249600.0,10.0289,10.0425,10.0289,10.0289,249600.0
2006-08-29 14:45:00,14.81,14.82,14.81,14.82,187500.0,10.0289,10.0357,10.0289,10.0357,187500.0
2006-08-29 14:50:00,14.82,14.83,14.81,14.81,207000.0,10.0357,10.0425,10.0289,10.0289,207000.0
2006-08-29 14:55:00,14.81,14.81,14.79,14.81,266700.0,10.0289,10.0289,10.0154,10.0289,266700.0
2006-08-29 15:00:00,14.81,14.81,14.79,14.8,174900.0,10.0289,10.0289,10.0154,10.0222,174900.0
2006-08-29 15:05:00,14.8,14.82,14.8,14.81,192600.0,10.0222,10.0357,10.0222,10.0289,192600.0
2006-08-29 15:10:00,14.81,14.82,14.8,14.81,192900.0,10.0289,10.0357,10.0222,10.0289,192900.0
2006-08-29 15:15:00,14.81,14.83,14.81,14.83,233100.0,10.0289,10.0425,10.0289,10.0425,233100.0
2006-08-29 15:20:00,14.82,14.83,14.82,14.83,643200.0,10.0357,10.0425,10.0357,10.0425,643200.0
2006-08-29 15:25:00,14.83,14.83,14.82,14.83,444300.0,10.0425,10.0425,10.0357,10.0425,444300.0
2006-08-29 15:30:00,14.83,14.85,14.83,14.84,774300.0,10.0425,10.056,10.0425,10.0492,774300.0
2006-08-29 15:35:00,14.85,14.85,14.84,14.85,328500.0,10.056,10.056,10.0492,10.056,328500.0
2006-08-29 15:40:00,14.85,14.85,14.83,14.84,407400.0,10.056,10.056,10.0425,10.0492,407400.0
2006-08-29 15:45:00,14.84,14.86,14.84,14.85,540900.0,10.0492,10.0628,10.0492,10.056,540900.0
2006-08-29 15:50:00,14.85,14.85,14.84,14.85,643800.0,10.056,10.056,10.0492,10.056,643800.0
2006-08-29 15:55:00,14.84,14.84,14.82,14.83,748200.0,10.0492,10.0492,10.0357,10.0425,748200.0
2006-08-30 09:30:00,14.88,14.88,14.81,14.83,885600.0,10.0763,10.0763,10.0289,10.0425,885600.0
2006-08-30 09:35:00,14.83,14.83,14.74,14.74,651300.0,10.0425,10.0425,9.9815,9.9815,651300.0
2006-08-30 09:40:00,14.74,14.76,14.73,14.74,586800.0,9.9815,9.9951,9.9748,9.9815,586800.0
2006-08-30 09:45:00,14.74,14.76,14.74,14.75,514200.0,9.9815,9.9951,9.9815,9.9883,514200.0
2006-08-30 09:50:00,14.75,14.78,14.75,14.77,1139100.0,9.9883,10.0086,9.9883,10.0018,1139100.0
2006-08-30 09:55:00,14.76,14.77,14.75,14.75,415200.0,9.9951,10.0018,9.9883,9.9883,415200.0
2006-08-30 10:00:00,14.75,14.76,14.75,14.76,260100.0,9.9883,9.9951,9.9883,9.9951,260100.0
2006-08-30 10:05:00,14.76,14.8,14.75,14.8,354300.0,9.9951,10.0222,9.9883,10.0222,354300.0
2006-08-30 10:10:00,14.79,14.83,14.79,14.83,517800.0,10.0154,10.0425,10.0154,10.0425,517800.0
2006-08-30 10:15:00,14.83,14.86,14.82,14.85,615600.0,10.0425,10.0628,10.0357,10.056,615600.0
2006-08-30 10:20:00,14.85,14.86,14.85,14.85,339900.0,10.056,10.0628,10.056,10.056,339900.0
2006-08-30 10:25:00,14.86,14.86,14.82,14.83,264900.0,10.0628,10.0628,10.0357,10.0425,264900.0
2006-08-30 10:30:00,14.83,14.85,14.82,14.84,298800.0,10.0425,10.056,10.0357,10.0492,298800.0
2006-08-30 10:35:00,14.84,14.88,14.84,14.87,507000.0,10.0492,10.0763,10.0492,10.0696,507000.0
2006-08-30 10:40:00,14.87,14.91,14.86,14.91,811800.0,10.0696,10.0967,10.0628,10.0967,811800.0
2006-08-30 10:45:00,14.91,14.94,14.9,14.93,712800.0,10.0967,10.117,10.0899,10.1102,712800.0
2006-08-30 10:50:00,14.94,14.97,14.94,14.96,901500.0,10.117,10.1373,10.117,10.1305,901500.0
2006-08-30 10:55:00,14.96,14.98,14.94,14.97,839100.0,10.1305,10.1441,10.117,10.1373,839100.0
2006-08-30 11:00:00,14.98,14.98,14.95,14.96,485400.0,10.1441,10.1441,10.1237,10.1305,485400.0
2006-08-30 11:05:00,14.96,14.96,14.93,14.96,528900.0,10.1305,10.1305,10.1102,10.1305,528900.0
2006-08-30 11:10:00,14.95,14.98,14.95,14.96,519900.0,10.1237,10.1441,10.1237,10.1305,519900.0
2006-08-30 11:15:00,14.96,14.98,14.96,14.97,453000.0,10.1305,10.1441,10.1305,10.1373,453000.0
2006-08-30 11:20:00,14.97,14.97,14.95,14.95,489900.0,10.1373,10.1373,10.1237,10.1237,489900.0
2006-08-30 11:25:00,14.96,14.98,14.95,14.97,350100.0,10.1305,10.1441,10.1237,10.1373,350100.0
2006-08-30 11:30:00,14.97,14.97,14.92,14.93,534600.0,10.1373,10.1373,10.1034,10.1102,534600.0
2006-08-30 11:35:00,14.93,14.93,14.88,14.89,335400.0,10.1102,10.1102,10.0763,10.0831,335400.0
2006-08-30 11:40:00,14.89,14.9,14.88,14.9,338400.0,10.0831,10.0899,10.0763,10.0899,338400.0
2006-08-30 11:45:00,14.89,14.89,14.87,14.87,207300.0,10.0831,10.0831,10.0696,10.0696,207300.0
2006-08-30 11:50:00,14.87,14.87,14.85,14.87,384000.0,10.0696,10.0696,10.056,10.0696,384000.0
2006-08-30 11:55:00,14.87,14.88,14.86,14.88,246900.0,10.0696,10.0763,10.0628,10.0763,246900.0
2006-08-30 12:00:00,14.88,14.9,14.87,14.9,317100.0,10.0763,10.0899,10.0696,10.0899,317100.0
2006-08-30 12:05:00,14.9,14.91,14.89,14.9,186300.0,10.0899,10.0967,10.0831,10.0899,186300.0
2006-08-30 12:10:00,14.9,14.9,14.88,14.88,348600.0,10.0899,10.0899,10.0763,10.0763,348600.0
2006-08-30 12:15:00,14.88,14.88,14.86,14.87,137400.0,10.0763,10.0763,10.0628,10.0696,137400.0
2006-08-30 12:20:00,14.87,14.88,14.86,14.86,111300.0,10.0696,10.0763,10.0628,10.0628,111300.0
2006-08-30 12:25:00,14.86,14.87,14.86,14.86,154800.0,10.0628,10.0696,10.0628,10.0628,154800.0
2006-08-30 12:30:00,14.86,14.87,14.86,14.86,206400.0,10.0628,10.0696,10.0628,10.0628,206400.0
2006-08-30 12:35:00,14.86,14.87,14.85,14.86,129300.0,10.0628,10.0696,10.056,10.0628,129300.0
2006-08-30 12:40:00,14.86,14.87,14.86,14.86,96000.0,10.0628,10.0696,10.0628,10.0628,96000.0
2006-08-30 12:45:00,14.86,14.88,14.86,14.87,283500.0,10.0628,10.0763,10.0628,10.0696,283500.0
2006-08-30 12:50:00,14.87,14.9,14.87,14.9,243300.0,10.0696,10.0899,10.0696,10.0899,243300.0
2006-08-30 12:55:00,14.9,14.91,14.89,14.89,134400.0,10.0899,10.0967,10.0831,10.0831,134400.0
2006-08-30 13:00:00,14.89,14.91,14.88,14.88,171600.0,10.0831,10.0967,10.0763,10.0763,171600.0
2006-08-30 13:05:00,14.88,14.91,14.88,14.91,184800.0,10.0763,10.0967,10.0763,10.0967,184800.0
2006-08-30 13:10:00,14.91,14.94,14.91,14.91,253500.0,10.0967,10.117,10.0967,10.0967,253500.0
2006-08-30 13:15:00,14.91,14.94,14.91,14.94,289800.0,10.0967,10.117,10.0967,10.117,289800.0
2006-08-30 13:20:00,14.93,14.95,14.93,14.95,262200.0,10.1102,10.1237,10.1102,10.1237,262200.0
2006-08-30 13:25:00,14.95,14.96,14.94,14.96,353100.0,10.1237,10.1305,10.117,10.1305,353100.0
2006-08-30 13:30:00,14.96,14.96,14.95,14.96,161700.0,10.1305,10.1305,10.1237,10.1305,161700.0
2006-08-30 13:35:00,14.96,14.96,14.93,14.94,266100.0,10.1305,10.1305,10.1102,10.117,266100.0
2006-08-30 13:40:00,14.94,14.94,14.91,14.92,169500.0,10.117,10.117,10.0967,10.1034,169500.0
2006-08-30 13:45:00,14.92,14.92,14.9,14.91,108900.0,10.1034,10.1034,10.0899,10.0967,108900.0
2006-08-30 13:50:00,14.91,14.91,14.9,14.9,100500.0,10.0967,10.0967,10.0899,10.0899,100500.0
2006-08-30 13:55:00,14.9,14.94,14.9,14.93,404100.0,10.0899,10.117,10.0899,10.1102,404100.0
2006-08-30 14:00:00,14.93,14.93,14.91,14.91,89400.0,10.1102,10.1102,10.0967,10.0967,89400.0
2006-08-30 14:05:00,14.9,14.91,14.88,14.89,344700.0,10.0899,10.0967,10.0763,10.0831,344700.0
2006-08-30 14:10:00,14.89,14.9,14.88,14.89,174600.0,10.0831,10.0899,10.0763,10.0831,174600.0
2006-08-30 14:15:00,14.89,14.9,14.89,14.9,167700.0,10.0831,10.0899,10.0831,10.0899,167700.0
2006-08-30 14:20:00,14.9,14.9,14.9,14.9,104100.0,10.0899,10.0899,10.0899,10.0899,104100.0
2006-08-30 14:25:00,14.9,14.9,14.88,14.89,205800.0,10.0899,10.0899,10.0763,10.0831,205800.0
2006-08-30 14:30:00,14.89,14.89,14.86,14.87,345600.0,10.0831,10.0831,10.0628,10.0696,345600.0
2006-08-30 14:35:00,14.87,14.88,14.85,14.85,300900.0,10.0696,10.0763,10.056,10.056,300900.0
2006-08-30 14:40:00,14.86,14.86,14.84,14.84,156300.0,10.0628,10.0628,10.0492,10.0492,156300.0
2006-08-30 14:45:00,14.84,14.86,14.84,14.85,265800.0,10.0492,10.0628,10.0492,10.056,265800.0
2006-08-30 14:50:00,14.85,14.87,14.84,14.87,227100.0,10.056,10.0696,10.0492,10.0696,227100.0
2006-08-30 14:55:00,14.87,14.87,14.85,14.86,282300.0,10.0696,10.0696,10.056,10.0628,282300.0
2006-08-30 15:00:00,14.87,14.87,14.86,14.87,289500.0,10.0696,10.0696,10.0628,10.0696,289500.0
2006-08-30 15:05:00,14.87,14.9,14.87,14.89,239700.0,10.0696,10.0899,10.0696,10.0831,239700.0
2006-08-30 15:10:00,14.89,14.89,14.84,14.86,347700.0,10.0831,10.0831,10.0492,10.0628,347700.0
2006-08-30 15:15:00,14.86,14.87,14.85,14.86,299400.0,10.0628,10.0696,10.056,10.0628,299400.0
2006-08-30 15:20:00,14.86,14.87,14.86,14.87,334800.0,10.0628,10.0696,10.0628,10.0696,334800.0
2006-08-30 15:25:00,14.87,14.88,14.87,14.88,246000.0,10.0696,10.0763,10.0696,10.0763,246000.0
2006-08-30 15:30:00,14.88,14.9,14.88,14.9,325500.0,10.0763,10.0899,10.0763,10.0899,325500.0
2006-08-30 15:35:00,14.9,14.9,14.87,14.87,312600.0,10.0899,10.0899,10.0696,10.0696,312600.0
2006-08-30 15:40:00,14.87,14.87,14.85,14.85,301200.0,10.0696,10.0696,10.056,10.056,301200.0
2006-08-30 15:45:00,14.85,14.87,14.84,14.86,464100.0,10.056,10.0696,10.0492,10.0628,464100.0
2006-08-30 15:50:00,14.86,14.87,14.86,14.87,318000.0,10.0628,10.0696,10.0628,10.0696,318000.0
2006-08-30 15:55:00,14.87,14.89,14.86,14.87,798900.0,10.0696,10.0831,10.0628,10.0696,798900.0
2006-08-31 09:30:00,14.98,14.98,14.95,14.98,1115400.0,10.1441,10.1441,10.1237,10.1441,1115400.0
2006-08-31 09:35:00,14.98,14.98,14.95,14.95,697200.0,10.1441,10.1441,10.1237,10.1237,697200.0
2006-08-31 09:40:00,14.96,14.97,14.94,14.97,792300.0,10.1305,10.1373,10.117,10.1373,792300.0
2006-08-31 09:45:00,14.96,14.97,14.96,14.96,589800.0,10.1305,10.1373,10.1305,10.1305,589800.0
2006-08-31 09:50:00,14.96,14.97,14.96,14.96,612000.0,10.1305,10.1373,10.1305,10.1305,612000.0
2006-08-31 09:55:00,14.96,14.97,14.95,14.97,666000.0,10.1305,10.1373,10.1237,10.1373,666000.0
2006-08-31 10:00:00,14.96,14.98,14.96,14.97,583200.0,10.1305,10.1441,10.1305,10.1373,583200.0
2006-08-31 10:05:00,14.97,14.99,14.96,14.98,811500.0,10.1373,10.1508,10.1305,10.1441,811500.0
2006-08-31 10:10:00,14.98,14.98,14.97,14.98,496200.0,10.1441,10.1441,10.1373,10.1441,496200.0
2006-08-31 10:15:00,14.98,14.99,14.97,14.98,237300.0,10.1441,10.1508,10.1373,10.1441,237300.0
2006-08-31 10:20:00,14.97,14.98,14.96,14.98,498900.0,10.1373,10.1441,10.1305,10.1441,498900.0
2006-08-31 10:25:00,14.98,14.99,14.98,14.98,354900.0,10.1441,10.1508,10.1441,10.1441,354900.0
2006-08-31 10:30:00,14.98,14.98,14.95,14.95,257400.0,10.1441,10.1441,10.1237,10.1237,257400.0
2006-08-31 10:35:00,14.95,14.95,14.92,14.93,384000.0,10.1237,10.1237,10.1034,10.1102,384000.0
2006-08-31 10:40:00,14.92,14.95,14.92,14.94,421800.0,10.1034,10.1237,10.1034,10.117,421800.0
2006-08-31 10:45:00,14.94,14.95,14.94,14.95,297300.0,10.117,10.1237,10.117,10.1237,297300.0
2006-08-31 10:50:00,14.94,14.98,14.94,14.98,276000.0,10.117,10.1441,10.117,10.1441,276000.0
2006-08-31 10:55:00,14.98,14.98,14.96,14.97,237600.0,10.1441,10.1441,10.1305,10.1373,237600.0
2006-08-31 11:00:00,14.97,14.98,14.96,14.96,161100.0,10.1373,10.1441,10.1305,10.1305,161100.0
2006-08-31 11:05:00,14.96,14.96,14.94,14.94,186600.0,10.1305,10.1305,10.117,10.117,186600.0
2006-08-31 11:10:00,14.94,14.94,14.93,14.94,125100.0,10.117,10.117,10.1102,10.117,125100.0
2006-08-31 11:15:00,14.94,14.94,14.92,14.93,171300.0,10.117,10.117,10.1034,10.1102,171300.0
2006-08-31 11:20:00,14.93,14.94,14.92,14.92,139200.0,10.1102,10.117,10.1034,10.1034,139200.0
2006-08-31 11:25:00,14.92,14.93,14.9,14.91,225900.0,10.1034,10.1102,10.0899,10.0967,225900.0
2006-08-31 11:30:00,14.91,14.91,14.87,14.87,564600.0,10.0967,10.0967,10.0696,10.0696,564600.0
2006-08-31 11:35:00,14.86,14.87,14.85,14.86,376800.0,10.0628,10.0696,10.056,10.0628,376800.0
2006-08-31 11:40:00,14.86,14.87,14.84,14.86,270900.0,10.0628,10.0696,10.0492,10.0628,270900.0
2006-08-31 11:45:00,14.86,14.86,14.84,14.84,304200.0,10.0628,10.0628,10.0492,10.0492,304200.0
2006-08-31 11:50:00,14.84,14.86,14.84,14.85,226200.0,10.0492,10.0628,10.0492,10.056,226200.0
2006-08-31 11:55:00,14.85,14.88,14.85,14.88,325500.0,10.056,10.0763,10.056,10.0763,325500.0
2006-08-31 12:00:00,14.88,14.9,14.87,14.9,543900.0,10.0763,10.0899,10.0696,10.0899,543900.0
2006-08-31 12:05:00,14.9,14.9,14.88,14.9,226200.0,10.0899,10.0899,10.0763,10.0899,226200.0
2006-08-31 12:10:00,14.9,14.9,14.88,14.88,341400.0,10.0899,10.0899,10.0763,10.0763,341400.0
2006-08-31 12:15:00,14.88,14.88,14.87,14.88,113700.0,10.0763,10.0763,10.0696,10.0763,113700.0
2006-08-31 12:20:00,14.88,14.89,14.87,14.88,260700.0,10.0763,10.0831,10.0696,10.0763,260700.0
2006-08-31 12:25:00,14.87,14.88,14.87,14.87,109500.0,10.0696,10.0763,10.0696,10.0696,109500.0
2006-08-31 12:30:00,14.87,14.89,14.87,14.89,302400.0,10.0696,10.0831,10.0696,10.0831,302400.0
2006-08-31 12:35:00,14.9,14.9,14.88,14.88,170100.0,10.0899,10.0899,10.0763,10.0763,170100.0
2006-08-31 12:40:00,14.89,14.89,14.87,14.88,129000.0,10.0831,10.0831,10.0696,10.0763,129000.0
2006-08-31 12:45:00,14.88,14.89,14.88,14.89,168900.0,10.0763,10.0831,10.0763,10.0831,168900.0
2006-08-31 12:50:00,14.89,14.9,14.89,14.89,91500.0,10.0831,10.0899,10.0831,10.0831,91500.0
2006-08-31 12:55:00,14.89,14.9,14.87,14.88,182700.0,10.0831,10.0899,10.0696,10.0763,182700.0
2006-08-31 13:00:00,14.88,14.88,14.87,14.87,82200.0,10.0763,10.0763,10.0696,10.0696,82200.0
2006-08-31 13:05:00,14.87,14.88,14.86,14.88,250800.0,10.0696,10.0763,10.0628,10.0763,250800.0
2006-08-31 13:10:00,14.88,14.88,14.86,14.86,259200.0,10.0763,10.0763,10.0628,10.0628,259200.0
2006-08-31 13:15:00,14.87,14.87,14.86,14.87,177900.0,10.0696,10.0696,10.0628,10.0696,177900.0
2006-08-31 13:20:00,14.87,14.88,14.87,14.88,132600.0,10.0696,10.0763,10.0696,10.0763,132600.0
2006-08-31 13:25:00,14.88,14.89,14.88,14.89,123000.0,10.0763,10.0831,10.0763,10.0831,123000.0
2006-08-31 13:30:00,14.88,14.89,14.87,14.87,141000.0,10.0763,10.0831,10.0696,10.0696,141000.0
2006-08-31 13:35:00,14.87,14.87,14.87,14.87,63300.0,10.0696,10.0696,10.0696,10.0696,63300.0
2006-08-31 13:40:00,14.87,14.88,14.86,14.88,124500.0,10.0696,10.0763,10.0628,10.0763,124500.0
2006-08-31 13:45:00,14.88,14.88,14.87,14.87,84600.0,10.0763,10.0763,10.0696,10.0696,84600.0
2006-08-31 13:50:00,14.87,14.87,14.87,14.87,42300.0,10.0696,10.0696,10.0696,10.0696,42300.0
2006-08-31 13:55:00,14.87,14.88,14.87,14.88,84000.0,10.0696,10.0763,10.0696,10.0763,84000.0
2006-08-31 14:00:00,14.88,14.89,14.87,14.89,279600.0,10.0763,10.0831,10.0696,10.0831,279600.0
2006-08-31 14:05:00,14.89,14.9,14.88,14.89,337200.0,10.0831,10.0899,10.0763,10.0831,337200.0
2006-08-31 14:10:00,14.88,14.89,14.87,14.88,172500.0,10.0763,10.0831,10.0696,10.0763,172500.0
2006-08-31 14:15:00,14.88,14.9,14.88,14.9,193500.0,10.0763,10.0899,10.0763,10.0899,193500.0
2006-08-31 14:20:00,14.9,14.9,14.89,14.89,219300.0,10.0899,10.0899,10.0831,10.0831,219300.0
2006-08-31 14:25:00,14.89,14.9,14.89,14.9,125100.0,10.0831,10.0899,10.0831,10.0899,125100.0
2006-08-31 14:30:00,14.9,14.91,14.9,14.9,135300.0,10.0899,10.0967,10.0899,10.0899,135300.0
2006-08-31 14:35:00,14.9,14.9,14.89,14.9,95400.0,10.0899,10.0899,10.0831,10.0899,95400.0
2006-08-31 14:40:00,14.9,14.91,14.9,14.9,263100.0,10.0899,10.0967,10.0899,10.0899,263100.0
2006-08-31 14:45:00,14.9,14.91,14.9,14.91,592200.0,10.0899,10.0967,10.0899,10.0967,592200.0
2006-08-31 14:50:00,14.91,14.93,14.91,14.91,374700.0,10.0967,10.1102,10.0967,10.0967,374700.0
2006-08-31 14:55:00,14.91,14.92,14.9,14.91,304500.0,10.0967,10.1034,10.0899,10.0967,304500.0
2006-08-31 15:00:00,14.91,14.92,14.91,14.91,241800.0,10.0967,10.1034,10.0967,10.0967,241800.0
2006-08-31 15:05:00,14.91,14.91,14.89,14.89,240900.0,10.0967,10.0967,10.0831,10.0831,240900.0
2006-08-31 15:10:00,14.89,14.91,14.87,14.9,365100.0,10.0831,10.0967,10.0696,10.0899,365100.0
2006-08-31 15:15:00,14.9,14.9,14.89,14.89,172200.0,10.0899,10.0899,10.0831,10.0831,172200.0
2006-08-31 15:20:00,14.9,14.92,14.9,14.92,440100.0,10.0899,10.1034,10.0899,10.1034,440100.0
2006-08-31 15:25:00,14.92,14.92,14.9,14.91,249900.0,10.1034,10.1034,10.0899,10.0967,249900.0
2006-08-31 15:30:00,14.91,14.91,14.9,14.91,280800.0,10.0967,10.0967,10.0899,10.0967,280800.0
2006-08-31 15:35:00,14.91,14.91,14.9,14.91,477300.0,10.0967,10.0967,10.0899,10.0967,477300.0
2006-08-31 15:40:00,14.91,14.92,14.91,14.91,308700.0,10.0967,10.1034,10.0967,10.0967,308700.0
2006-08-31 15:45:00,14.91,14.93,14.91,14.91,372600.0,10.0967,10.1102,10.0967,10.0967,372600.0
2006-08-31 15:50:00,14.91,14.92,14.9,14.91,384300.0,10.0967,10.1034,10.0899,10.0967,384300.0
2006-08-31 15:55:00,14.91,14.93,14.9,14.9,985500.0,10.0967,10.1102,10.0899,10.0899,985500.0
2006-09-01 09:30:00,15.0,15.0,14.67,14.96,1701900.0,10.1576,10.1576,9.9341,10.1305,1701900.0
2006-09-01 09:35:00,14.96,15.02,14.96,15.01,649800.0,10.1305,10.1711,10.1305,10.1644,649800.0
2006-09-01 09:40:00,15.01,15.05,15.0,15.03,812700.0,10.1644,10.1915,10.1576,10.1779,812700.0
2006-09-01 09:45:00,15.03,15.05,15.02,15.05,719100.0,10.1779,10.1915,10.1711,10.1915,719100.0
2006-09-01 09:50:00,15.05,15.05,14.99,14.99,566400.0,10.1915,10.1915,10.1508,10.1508,566400.0
2006-09-01 09:55:00,14.99,15.04,14.98,15.04,370200.0,10.1508,10.1847,10.1441,10.1847,370200.0
2006-09-01 10:00:00,15.04,15.05,15.03,15.03,399300.0,10.1847,10.1915,10.1779,10.1779,399300.0
2006-09-01 10:05:00,15.03,15.05,15.03,15.04,263400.0,10.1779,10.1915,10.1779,10.1847,263400.0
2006-09-01 10:10:00,15.04,15.04,15.01,15.02,300300.0,10.1847,10.1847,10.1644,10.1711,300300.0
2006-09-01 10:15:00,15.02,15.02,14.98,15.0,318300.0,10.1711,10.1711,10.1441,10.1576,318300.0
2006-09-01 10:20:00,15.0,15.01,14.98,14.99,273600.0,10.1576,10.1644,10.1441,10.1508,273600.0
2006-09-01 10:25:00,14.99,14.99,14.97,14.97,211200.0,10.1508,10.1508,10.1373,10.1373,211200.0
2006-09-01 10:30:00,14.97,14.99,14.97,14.98,125100.0,10.1373,10.1508,10.1373,10.1441,125100.0
2006-09-01 10:35:00,14.99,14.99,14.97,14.98,135300.0,10.1508,10.1508,10.1373,10.1441,135300.0
2006-09-01 10:40:00,14.98,14.98,14.96,14.96,187200.0,10.1441,10.1441,10.1305,10.1305,187200.0
2006-09-01 10:45:00,14.96,14.99,14.96,14.99,162600.0,10.1305,10.1508,10.1305,10.1508,162600.0
2006-09-01 10:50:00,14.99,15.0,14.98,15.0,158700.0,10.1508,10.1576,10.1441,10.1576,158700.0
2006-09-01 10:55:00,14.99,15.0,14.99,14.99,141000.0,10.1508,10.1576,10.1508,10.1508,141000.0
2006-09-01 11:00:00,14.99,15.01,14.99,15.0,147600.0,10.1508,10.1644,10.1508,10.1576,147600.0
2006-09-01 11:05:00,15.0,15.0,14.99,15.0,136800.0,10.1576,10.1576,10.1508,10.1576,136800.0
2006-09-01 11:10:00,15.0,15.01,15.0,15.01,300900.0,10.1576,10.1644,10.1576,10.1644,300900.0
2006-09-01 11:15:00,15.01,15.05,15.01,15.03,637500.0,10.1644,10.1915,10.1644,10.1779,637500.0
2006-09-01 11:20:00,15.03,15.05,15.03,15.04,248100.0,10.1779,10.1915,10.1779,10.1847,248100.0
2006-09-01 11:25:00,15.04,15.05,15.04,15.04,157800.0,10.1847,10.1915,10.1847,10.1847,157800.0
2006-09-01 11:30:00,15.05,15.05,15.02,15.03,255900.0,10.1915,10.1915,10.1711,10.1779,255900.0
2006-09-01 11:35:00,15.03,15.04,15.02,15.03,202500.0,10.1779,10.1847,10.1711,10.1779,202500.0
2006-09-01 11:40:00,15.04,15.05,15.04,15.05,140400.0,10.1847,10.1915,10.1847,10.1915,140400.0
2006-09-01 11:45:00,15.05,15.07,15.04,15.07,587100.0,10.1915,10.205,10.1847,10.205,587100.0
2006-09-01 11:50:00,15.07,15.08,15.07,15.08,674400.0,10.205,10.2118,10.205,10.2118,674400.0
2006-09-01 11:55:00,15.08,15.11,15.08,15.11,448200.0,10.2118,10.2321,10.2118,10.2321,448200.0
2006-09-01 12:00:00,15.11,15.12,15.1,15.11,348300.0,10.2321,10.2389,10.2253,10.2321,348300.0
2006-09-01 12:05:00,15.11,15.12,15.11,15.11,519600.0,10.2321,10.2389,10.2321,10.2321,519600.0
2006-09-01 12:10:00,15.11,15.14,15.11,15.13,550800.0,10.2321,10.2524,10.2321,10.2456,550800.0
2006-09-01 12:15:00,15.13,15.16,15.13,15.16,519600.0,10.2456,10.2659,10.2456,10.2659,519600.0
2006-09-01 12:20:00,15.16,15.18,15.15,15.17,684900.0,10.2659,10.2795,10.2592,10.2727,684900.0
2006-09-01 12:25:00,15.17,15.2,15.17,15.19,673200.0,10.2727,10.293,10.2727,10.2863,673200.0
2006-09-01 12:30:00,15.19,15.2,15.18,15.19,492600.0,10.2863,10.293,10.2795,10.2863,492600.0
2006-09-01 12:35:00,15.19,15.19,15.15,15.15,387900.0,10.2863,10.2863,10.2592,10.2592,387900.0
2006-09-01 12:40:00,15.15,15.16,15.14,15.16,630300.0,10.2592,10.2659,10.2524,10.2659,630300.0
2006-09-01 12:45:00,15.15,15.16,15.15,15.16,268200.0,10.2592,10.2659,10.2592,10.2659,268200.0
2006-09-01 12:50:00,15.16,15.18,15.15,15.18,520200.0,10.2659,10.2795,10.2592,10.2795,520200.0
2006-09-01 12:55:00,15.18,15.2,15.17,15.2,381900.0,10.2795,10.293,10.2727,10.293,381900.0
2006-09-01 13:00:00,15.2,15.25,15.2,15.24,769500.0,10.293,10.3269,10.293,10.3201,769500.0
2006-09-01 13:05:00,15.24,15.27,15.24,15.26,960000.0,10.3201,10.3404,10.3201,10.3337,960000.0
2006-09-01 13:10:00,15.26,15.27,15.25,15.26,332400.0,10.3337,10.3404,10.3269,10.3337,332400.0
2006-09-01 13:15:00,15.26,15.26,15.24,15.25,348900.0,10.3337,10.3337,10.3201,10.3269,348900.0
2006-09-01 13:20:00,15.25,15.26,15.23,15.23,247800.0,10.3269,10.3337,10.3133,10.3133,247800.0
2006-09-01 13:25:00,15.24,15.24,15.22,15.22,237000.0,10.3201,10.3201,10.3066,10.3066,237000.0
2006-09-01 13:30:00,15.22,15.22,15.21,15.22,177900.0,10.3066,10.3066,10.2998,10.3066,177900.0
2006-09-01 13:35:00,15.22,15.22,15.2,15.2,281400.0,10.3066,10.3066,10.293,10.293,281400.0
2006-09-01 13:40:00,15.2,15.2,15.19,15.19,249600.0,10.293,10.293,10.2863,10.2863,249600.0
2006-09-01 13:45:00,15.19,15.2,15.19,15.19,245100.0,10.2863,10.293,10.2863,10.2863,245100.0
2006-09-01 13:50:00,15.19,15.21,15.19,15.2,151200.0,10.2863,10.2998,10.2863,10.293,151200.0
2006-09-01 13:55:00,15.2,15.2,15.19,15.19,130800.0,10.293,10.293,10.2863,10.2863,130800.0
2006-09-01 14:00:00,15.19,15.2,15.19,15.19,243300.0,10.2863,10.293,10.2863,10.2863,243300.0
2006-09-01 14:05:00,15.19,15.19,15.18,15.19,289500.0,10.2863,10.2863,10.2795,10.2863,289500.0
2006-09-01 14:10:00,15.19,15.19,15.18,15.19,260100.0,10.2863,10.2863,10.2795,10.2863,260100.0
2006-09-01 14:15:00,15.19,15.22,15.18,15.22,263400.0,10.2863,10.3066,10.2795,10.3066,263400.0
2006-09-01 14:20:00,15.22,15.24,15.22,15.24,313500.0,10.3066,10.3201,10.3066,10.3201,313500.0
2006-09-01 14:25:00,15.24,15.25,15.24,15.25,452700.0,10.3201,10.3269,10.3201,10.3269,452700.0
2006-09-01 14:30:00,15.25,15.26,15.24,15.24,591600.0,10.3269,10.3337,10.3201,10.3201,591600.0
2006-09-01 14:35:00,15.24,15.25,15.22,15.24,634200.0,10.3201,10.3269,10.3066,10.3201,634200.0
2006-09-01 14:40:00,15.24,15.24,15.24,15.24,304500.0,10.3201,10.3201,10.3201,10.3201,304500.0
2006-09-01 14:45:00,15.24,15.25,15.24,15.24,323700.0,10.3201,10.3269,10.3201,10.3201,323700.0
2006-09-01 14:50:00,15.25,15.26,15.23,15.24,319800.0,10.3269,10.3337,10.3133,10.3201,319800.0
2006-09-01 14:55:00,15.24,15.25,15.24,15.25,269700.0,10.3201,10.3269,10.3201,10.3269,269700.0
2006-09-01 15:00:00,15.24,15.25,15.23,15.23,147000.0,10.3201,10.3269,10.3133,10.3133,147000.0
2006-09-01 15:05:00,15.23,15.23,15.22,15.23,209400.0,10.3133,10.3133,10.3066,10.3133,209400.0
2006-09-01 15:10:00,15.23,15.23,15.21,15.21,259200.0,10.3133,10.3133,10.2998,10.2998,259200.0
2006-09-01 15:15:00,15.21,15.22,15.18,15.18,351300.0,10.2998,10.3066,10.2795,10.2795,351300.0
2006-09-01 15:20:00,15.18,15.19,15.17,15.17,298200.0,10.2795,10.2863,10.2727,10.2727,298200.0
2006-09-01 15:25:00,15.17,15.18,15.17,15.18,177900.0,10.2727,10.2795,10.2727,10.2795,177900.0
2006-09-01 15:30:00,15.18,15.18,15.17,15.17,256800.0,10.2795,10.2795,10.2727,10.2727,256800.0
2006-09-01 15:35:00,15.17,15.17,15.14,15.15,523200.0,10.2727,10.2727,10.2524,10.2592,523200.0
2006-09-01 15:40:00,15.15,15.15,15.12,15.13,399900.0,10.2592,10.2592,10.2389,10.2456,399900.0
2006-09-01 15:45:00,15.13,15.14,15.12,15.12,768900.0,10.2456,10.2524,10.2389,10.2389,768900.0
2006-09-01 15:50:00,15.12,15.13,15.12,15.12,683400.0,10.2389,10.2456,10.2389,10.2389,683400.0
2006-09-01 15:55:00,15.12,15.15,15.12,15.15,917700.0,10.2389,10.2592,10.2389,10.2592,917700.0
2006-09-05 09:30:00,15.24,15.26,15.17,15.25,981000.0,10.3201,10.3337,10.2727,10.3269,981000.0
2006-09-05 09:35:00,15.26,15.29,15.25,15.28,699600.0,10.3337,10.354,10.3269,10.3472,699600.0
2006-09-05 09:40:00,15.29,15.29,15.25,15.29,611700.0,10.354,10.354,10.3269,10.354,611700.0
2006-09-05 09:45:00,15.29,15.3,15.25,15.25,615900.0,10.354,10.3607,10.3269,10.3269,615900.0
2006-09-05 09:50:00,15.25,15.26,15.18,15.21,1091100.0,10.3269,10.3337,10.2795,10.2998,1091100.0
2006-09-05 09:55:00,15.21,15.24,15.21,15.24,327000.0,10.2998,10.3201,10.2998,10.3201,327000.0
2006-09-05 10:00:00,15.24,15.29,15.22,15.29,525000.0,10.3201,10.354,10.3066,10.354,525000.0
2006-09-05 10:05:00,15.29,15.29,15.26,15.28,458100.0,10.354,10.354,10.3337,10.3472,458100.0
2006-09-05 10:10:00,15.27,15.28,15.26,15.28,425100.0,10.3404,10.3472,10.3337,10.3472,425100.0
2006-09-05 10:15:00,15.28,15.28,15.24,15.27,480300.0,10.3472,10.3472,10.3201,10.3404,480300.0
2006-09-05 10:20:00,15.27,15.28,15.26,15.27,154500.0,10.3404,10.3472,10.3337,10.3404,154500.0
2006-09-05 10:25:00,15.27,15.27,15.24,15.25,361800.0,10.3404,10.3404,10.3201,10.3269,361800.0
2006-09-05 10:30:00,15.25,15.26,15.23,15.26,320700.0,10.3269,10.3337,10.3133,10.3337,320700.0
2006-09-05 10:35:00,15.25,15.27,15.25,15.25,316800.0,10.3269,10.3404,10.3269,10.3269,316800.0
2006-09-05 10:40:00,15.25,15.25,15.23,15.23,541500.0,10.3269,10.3269,10.3133,10.3133,541500.0
2006-09-05 10:45:00,15.24,15.24,15.19,15.2,421500.0,10.3201,10.3201,10.2863,10.293,421500.0
2006-09-05 10:50:00,15.2,15.22,15.2,15.2,271200.0,10.293,10.3066,10.293,10.293,271200.0
2006-09-05 10:55:00,15.2,15.2,15.18,15.19,309000.0,10.293,10.293,10.2795,10.2863,309000.0
2006-09-05 11:00:00,15.19,15.19,15.16,15.17,700500.0,10.2863,10.2863,10.2659,10.2727,700500.0
2006-09-05 11:05:00,15.17,15.17,15.16,15.16,399300.0,10.2727,10.2727,10.2659,10.2659,399300.0
2006-09-05 11:10:00,15.16,15.17,15.15,15.16,261600.0,10.2659,10.2727,10.2592,10.2659,261600.0
2006-09-05 11:15:00,15.16,15.16,15.14,15.15,450600.0,10.2659,10.2659,10.2524,10.2592,450600.0
2006-09-05 11:20:00,15.16,15.16,15.13,15.14,310500.0,10.2659,10.2659,10.2456,10.2524,310500.0
2006-09-05 11:25:00,15.14,15.14,15.12,15.13,438600.0,10.2524,10.2524,10.2389,10.2456,438600.0
2006-09-05 11:30:00,15.14,15.16,15.13,15.15,395700.0,10.2524,10.2659,10.2456,10.2592,395700.0
2006-09-05 11:35:00,15.15,15.16,15.14,15.16,226200.0,10.2592,10.2659,10.2524,10.2659,226200.0
2006-09-05 11:40:00,15.16,15.18,15.16,15.17,587700.0,10.2659,10.2795,10.2659,10.2727,587700.0
2006-09-05 11:45:00,15.17,15.2,15.17,15.19,327000.0,10.2727,10.293,10.2727,10.2863,327000.0
2006-09-05 11:50:00,15.19,15.2,15.18,15.18,289500.0,10.2863,10.293,10.2795,10.2795,289500.0
2006-09-05 11:55:00,15.18,15.18,15.16,15.17,431100.0,10.2795,10.2795,10.2659,10.2727,431100.0
2006-09-05 12:00:00,15.17,15.18,15.17,15.17,493500.0,10.2727,10.2795,10.2727,10.2727,493500.0
2006-09-05 12:05:00,15.17,15.18,15.17,15.18,304800.0,10.2727,10.2795,10.2727,10.2795,304800.0
2006-09-05 12:10:00,15.17,15.18,15.17,15.17,278400.0,10.2727,10.2795,10.2727,10.2727,278400.0
2006-09-05 12:15:00,15.17,15.18,15.17,15.17,198600.0,10.2727,10.2795,10.2727,10.2727,198600.0
2006-09-05 12:20:00,15.17,15.19,15.17,15.19,412500.0,10.2727,10.2863,10.2727,10.2863,412500.0
2006-09-05 12:25:00,15.18,15.19,15.18,15.18,248700.0,10.2795,10.2863,10.2795,10.2795,248700.0
2006-09-05 12:30:00,15.18,15.19,15.17,15.18,737700.0,10.2795,10.2863,10.2727,10.2795,737700.0
2006-09-05 12:35:00,15.18,15.18,15.15,15.16,232800.0,10.2795,10.2795,10.2592,10.2659,232800.0
2006-09-05 12:40:00,15.16,15.16,15.15,15.16,274500.0,10.2659,10.2659,10.2592,10.2659,274500.0
2006-09-05 12:45:00,15.16,15.16,15.15,15.16,91800.0,10.2659,10.2659,10.2592,10.2659,91800.0
2006-09-05 12:50:00,15.16,15.17,15.16,15.17,357600.0,10.2659,10.2727,10.2659,10.2727,357600.0
2006-09-05 12:55:00,15.17,15.17,15.16,15.16,189000.0,10.2727,10.2727,10.2659,10.2659,189000.0
2006-09-05 13:00:00,15.16,15.16,15.15,15.15,168600.0,10.2659,10.2659,10.2592,10.2592,168600.0
2006-09-05 13:05:00,15.15,15.16,15.15,15.15,303600.0,10.2592,10.2659,10.2592,10.2592,303600.0
2006-09-05 13:10:00,15.15,15.16,15.15,15.16,93900.0,10.2592,10.2659,10.2592,10.2659,93900.0
2006-09-05 13:15:00,15.16,15.16,15.15,15.15,72300.0,10.2659,10.2659,10.2592,10.2592,72300.0
2006-09-05 13:20:00,15.15,15.16,15.15,15.15,72600.0,10.2592,10.2659,10.2592,10.2592,72600.0
2006-09-05 13:25:00,15.16,15.16,15.15,15.15,113400.0,10.2659,10.2659,10.2592,10.2592,113400.0
2006-09-05 13:30:00,15.15,15.16,15.15,15.15,100500.0,10.2592,10.2659,10.2592,10.2592,100500.0
2006-09-05 13:35:00,15.15,15.16,15.15,15.16,183300.0,10.2592,10.2659,10.2592,10.2659,183300.0
2006-09-05 13:40:00,15.15,15.16,15.15,15.15,116700.0,10.2592,10.2659,10.2592,10.2592,116700.0
2006-09-05 13:45:00,15.15,15.15,15.13,15.13,255600.0,10.2592,10.2592,10.2456,10.2456,255600.0
2006-09-05 13:50:00,15.13,15.14,15.12,15.14,397500.0,10.2456,10.2524,10.2389,10.2524,397500.0
2006-09-05 13:55:00,15.14,15.15,15.14,15.15,294000.0,10.2524,10.2592,10.2524,10.2592,294000.0
2006-09-05 14:00:00,15.15,15.16,15.14,15.16,179100.0,10.2592,10.2659,10.2524,10.2659,179100.0
2006-09-05 14:05:00,15.16,15.18,15.16,15.17,269400.0,10.2659,10.2795,10.2659,10.2727,269400.0
2006-09-05 14:10:00,15.17,15.19,15.17,15.18,238200.0,10.2727,10.2863,10.2727,10.2795,238200.0
2006-09-05 14:15:00,15.18,15.21,15.18,15.2,368100.0,10.2795,10.2998,10.2795,10.293,368100.0
2006-09-05 14:20:00,15.2,15.2,15.17,15.17,243300.0,10.293,10.293,10.2727,10.2727,243300.0
2006-09-05 14:25:00,15.18,15.19,15.18,15.19,199500.0,10.2795,10.2863,10.2795,10.2863,199500.0
2006-09-05 14:30:00,15.19,15.2,15.19,15.19,353400.0,10.2863,10.293,10.2863,10.2863,353400.0
2006-09-05 14:35:00,15.19,15.19,15.18,15.18,199200.0,10.2863,10.2863,10.2795,10.2795,199200.0
2006-09-05 14:40:00,15.18,15.21,15.18,15.2,328800.0,10.2795,10.2998,10.2795,10.293,328800.0
2006-09-05 14:45:00,15.2,15.21,15.2,15.2,510900.0,10.293,10.2998,10.293,10.293,510900.0
2006-09-05 14:50:00,15.2,15.2,15.19,15.19,695400.0,10.293,10.293,10.2863,10.2863,695400.0
2006-09-05 14:55:00,15.19,15.21,15.19,15.21,334500.0,10.2863,10.2998,10.2863,10.2998,334500.0
2006-09-05 15:00:00,15.2,15.2,15.18,15.2,380700.0,10.293,10.293,10.2795,10.293,380700.0
2006-09-05 15:05:00,15.2,15.22,15.2,15.21,525300.0,10.293,10.3066,10.293,10.2998,525300.0
2006-09-05 15:10:00,15.21,15.21,15.2,15.2,384000.0,10.2998,10.2998,10.293,10.293,384000.0
2006-09-05 15:15:00,15.2,15.21,15.2,15.21,470700.0,10.293,10.2998,10.293,10.2998,470700.0
2006-09-05 15:20:00,15.21,15.24,15.19,15.2,311700.0,10.2998,10.3201,10.2863,10.293,311700.0
2006-09-05 15:25:00,15.2,15.21,15.19,15.2,430200.0,10.293,10.2998,10.2863,10.293,430200.0
2006-09-05 15:30:00,15.21,15.22,15.2,15.22,482700.0,10.2998,10.3066,10.293,10.3066,482700.0
2006-09-05 15:35:00,15.21,15.23,15.21,15.22,472500.0,10.2998,10.3133,10.2998,10.3066,472500.0
2006-09-05 15:40:00,15.22,15.22,15.21,15.21,860700.0,10.3066,10.3066,10.2998,10.2998,860700.0
2006-09-05 15:45:00,15.21,15.22,15.2,15.21,508800.0,10.2998,10.3066,10.293,10.2998,508800.0
2006-09-05 15:50:00,15.21,15.21,15.18,15.18,403200.0,10.2998,10.2998,10.2795,10.2795,403200.0
2006-09-05 15:55:00,15.18,15.21,15.18,15.19,552300.0,10.2795,10.2998,10.2795,10.2863,552300.0
2006-09-06 09:30:00,15.15,15.22,15.15,15.19,748200.0,10.2592,10.3066,10.2592,10.2863,748200.0
2006-09-06 09:35:00,15.18,15.2,15.18,15.2,177600.0,10.2795,10.293,10.2795,10.293,177600.0
2006-09-06 09:40:00,15.2,15.2,15.17,15.18,340200.0,10.293,10.293,10.2727,10.2795,340200.0
2006-09-06 09:45:00,15.18,15.19,15.17,15.17,436800.0,10.2795,10.2863,10.2727,10.2727,436800.0
2006-09-06 09:50:00,15.17,15.19,15.16,15.19,459000.0,10.2727,10.2863,10.2659,10.2863,459000.0
2006-09-06 09:55:00,15.18,15.19,15.18,15.19,249300.0,10.2795,10.2863,10.2795,10.2863,249300.0
2006-09-06 10:00:00,15.19,15.19,15.18,15.19,339900.0,10.2863,10.2863,10.2795,10.2863,339900.0
2006-09-06 10:05:00,15.19,15.2,15.18,15.2,311400.0,10.2863,10.293,10.2795,10.293,311400.0
2006-09-06 10:10:00,15.2,15.2,15.18,15.18,286200.0,10.293,10.293,10.2795,10.2795,286200.0
2006-09-06 10:15:00,15.18,15.19,15.17,15.17,439500.0,10.2795,10.2863,10.2727,10.2727,439500.0
2006-09-06 10:20:00,15.17,15.18,15.16,15.16,347100.0,10.2727,10.2795,10.2659,10.2659,347100.0
2006-09-06 10:25:00,15.15,15.17,15.14,15.15,349800.0,10.2592,10.2727,10.2524,10.2592,349800.0
2006-09-06 10:30:00,15.15,15.16,15.14,15.14,352200.0,10.2592,10.2659,10.2524,10.2524,352200.0
2006-09-06 10:35:00,15.14,15.16,15.13,15.15,356400.0,10.2524,10.2659,10.2456,10.2592,356400.0
2006-09-06 10:40:00,15.15,15.16,15.14,15.15,265200.0,10.2592,10.2659,10.2524,10.2592,265200.0
2006-09-06 10:45:00,15.14,15.15,15.14,15.14,264000.0,10.2524,10.2592,10.2524,10.2524,264000.0
2006-09-06 10:50:00,15.14,15.14,15.13,15.13,302100.0,10.2524,10.2524,10.2456,10.2456,302100.0
2006-09-06 10:55:00,15.13,15.14,15.13,15.14,189000.0,10.2456,10.2524,10.2456,10.2524,189000.0
2006-09-06 11:00:00,15.14,15.16,15.13,15.16,258600.0,10.2524,10.2659,10.2456,10.2659,258600.0
2006-09-06 11:05:00,15.16,15.18,15.16,15.18,468900.0,10.2659,10.2795,10.2659,10.2795,468900.0
2006-09-06 11:10:00,15.18,15.19,15.17,15.18,343200.0,10.2795,10.2863,10.2727,10.2795,343200.0
2006-09-06 11:15:00,15.18,15.19,15.17,15.19,347400.0,10.2795,10.2863,10.2727,10.2863,347400.0
2006-09-06 11:20:00,15.19,15.2,15.19,15.2,244800.0,10.2863,10.293,10.2863,10.293,244800.0
2006-09-06 11:25:00,15.19,15.2,15.18,15.19,182400.0,10.2863,10.293,10.2795,10.2863,182400.0
2006-09-06 11:30:00,15.19,15.19,15.17,15.17,150300.0,10.2863,10.2863,10.2727,10.2727,150300.0
2006-09-06 11:35:00,15.17,15.18,15.17,15.17,220200.0,10.2727,10.2795,10.2727,10.2727,220200.0
2006-09-06 11:40:00,15.17,15.17,15.17,15.17,212400.0,10.2727,10.2727,10.2727,10.2727,212400.0
2006-09-06 11:45:00,15.17,15.17,15.14,15.14,487200.0,10.2727,10.2727,10.2524,10.2524,487200.0
2006-09-06 11:50:00,15.14,15.15,15.14,15.14,335700.0,10.2524,10.2592,10.2524,10.2524,335700.0
2006-09-06 11:55:00,15.14,15.15,15.13,15.14,306900.0,10.2524,10.2592,10.2456,10.2524,306900.0
2006-09-06 12:00:00,15.13,15.13,15.11,15.12,365100.0,10.2456,10.2456,10.2321,10.2389,365100.0
2006-09-06 12:05:00,15.12,15.12,15.1,15.11,198900.0,10.2389,10.2389,10.2253,10.2321,198900.0
2006-09-06 12:10:00,15.11,15.12,15.08,15.09,259500.0,10.2321,10.2389,10.2118,10.2185,259500.0
2006-09-06 12:15:00,15.09,15.09,15.05,15.06,770400.0,10.2185,10.2185,10.1915,10.1982,770400.0
2006-09-06 12:20:00,15.06,15.06,15.05,15.05,354000.0,10.1982,10.1982,10.1915,10.1915,354000.0
2006-09-06 12:25:00,15.05,15.1,15.05,15.1,295500.0,10.1915,10.2253,10.1915,10.2253,295500.0
2006-09-06 12:30:00,15.1,15.11,15.08,15.1,281700.0,10.2253,10.2321,10.2118,10.2253,281700.0
2006-09-06 12:35:00,15.1,15.11,15.09,15.1,229200.0,10.2253,10.2321,10.2185,10.2253,229200.0
2006-09-06 12:40:00,15.1,15.11,15.1,15.11,98100.0,10.2253,10.2321,10.2253,10.2321,98100.0
2006-09-06 12:45:00,15.11,15.11,15.1,15.11,180000.0,10.2321,10.2321,10.2253,10.2321,180000.0
2006-09-06 12:50:00,15.11,15.12,15.11,15.11,200700.0,10.2321,10.2389,10.2321,10.2321,200700.0
2006-09-06 12:55:00,15.11,15.12,15.11,15.12,157500.0,10.2321,10.2389,10.2321,10.2389,157500.0
2006-09-06 13:00:00,15.12,15.12,15.1,15.11,168900.0,10.2389,10.2389,10.2253,10.2321,168900.0
2006-09-06 13:05:00,15.11,15.11,15.1,15.11,159600.0,10.2321,10.2321,10.2253,10.2321,159600.0
2006-09-06 13:10:00,15.11,15.12,15.11,15.12,323400.0,10.2321,10.2389,10.2321,10.2389,323400.0
2006-09-06 13:15:00,15.12,15.13,15.11,15.13,178800.0,10.2389,10.2456,10.2321,10.2456,178800.0
2006-09-06 13:20:00,15.13,15.17,15.13,15.17,295800.0,10.2456,10.2727,10.2456,10.2727,295800.0
2006-09-06 13:25:00,15.16,15.18,15.16,15.18,874200.0,10.2659,10.2795,10.2659,10.2795,874200.0
2006-09-06 13:30:00,15.17,15.19,15.17,15.19,226200.0,10.2727,10.2863,10.2727,10.2863,226200.0
2006-09-06 13:35:00,15.19,15.19,15.18,15.18,199800.0,10.2863,10.2863,10.2795,10.2795,199800.0
2006-09-06 13:40:00,15.18,15.19,15.17,15.17,148200.0,10.2795,10.2863,10.2727,10.2727,148200.0
2006-09-06 13:45:00,15.17,15.17,15.17,15.17,67200.0,10.2727,10.2727,10.2727,10.2727,67200.0
2006-09-06 13:50:00,15.17,15.17,15.16,15.16,216600.0,10.2727,10.2727,10.2659,10.2659,216600.0
2006-09-06 13:55:00,15.16,15.17,15.15,15.15,244800.0,10.2659,10.2727,10.2592,10.2592,244800.0
2006-09-06 14:00:00,15.15,15.17,15.13,15.13,484800.0,10.2592,10.2727,10.2456,10.2456,484800.0
2006-09-06 14:05:00,15.13,15.14,15.12,15.13,306000.0,10.2456,10.2524,10.2389,10.2456,306000.0
2006-09-06 14:10:00,15.13,15.14,15.12,15.13,341700.0,10.2456,10.2524,10.2389,10.2456,341700.0
2006-09-06 14:15:00,15.13,15.14,15.12,15.13,305100.0,10.2456,10.2524,10.2389,10.2456,305100.0
2006-09-06 14:20:00,15.13,15.16,15.13,15.16,294600.0,10.2456,10.2659,10.2456,10.2659,294600.0
2006-09-06 14:25:00,15.16,15.18,15.16,15.17,299700.0,10.2659,10.2795,10.2659,10.2727,299700.0
2006-09-06 14:30:00,15.17,15.17,15.16,15.17,237600.0,10.2727,10.2727,10.2659,10.2727,237600.0
2006-09-06 14:35:00,15.17,15.17,15.16,15.17,245400.0,10.2727,10.2727,10.2659,10.2727,245400.0
2006-09-06 14:40:00,15.17,15.17,15.15,15.16,207000.0,10.2727,10.2727,10.2592,10.2659,207000.0
2006-09-06 14:45:00,15.16,15.16,15.15,15.15,148200.0,10.2659,10.2659,10.2592,10.2592,148200.0
2006-09-06 14:50:00,15.15,15.16,15.13,15.14,235800.0,10.2592,10.2659,10.2456,10.2524,235800.0
2006-09-06 14:55:00,15.14,15.14,15.12,15.12,307800.0,10.2524,10.2524,10.2389,10.2389,307800.0
2006-09-06 15:00:00,15.12,15.12,15.1,15.1,290400.0,10.2389,10.2389,10.2253,10.2253,290400.0
2006-09-06 15:05:00,15.1,15.14,15.09,15.13,381600.0,10.2253,10.2524,10.2185,10.2456,381600.0
2006-09-06 15:10:00,15.14,15.14,15.11,15.11,480000.0,10.2524,10.2524,10.2321,10.2321,480000.0
2006-09-06 15:15:00,15.11,15.13,15.11,15.12,344100.0,10.2321,10.2456,10.2321,10.2389,344100.0
2006-09-06 15:20:00,15.12,15.13,15.11,15.12,414600.0,10.2389,10.2456,10.2321,10.2389,414600.0
2006-09-06 15:25:00,15.12,15.14,15.12,15.13,434100.0,10.2389,10.2524,10.2389,10.2456,434100.0
2006-09-06 15:30:00,15.13,15.13,15.12,15.13,311400.0,10.2456,10.2456,10.2389,10.2456,311400.0
2006-09-06 15:35:00,15.13,15.15,15.13,15.13,308700.0,10.2456,10.2592,10.2456,10.2456,308700.0
2006-09-06 15:40:00,15.13,15.14,15.13,15.14,490500.0,10.2456,10.2524,10.2456,10.2524,490500.0
2006-09-06 15:45:00,15.14,15.14,15.11,15.12,425400.0,10.2524,10.2524,10.2321,10.2389,425400.0
2006-09-06 15:50:00,15.12,15.13,15.11,15.11,461100.0,10.2389,10.2456,10.2321,10.2321,461100.0
2006-09-06 15:55:00,15.11,15.13,15.09,15.13,902700.0,10.2321,10.2456,10.2185,10.2456,902700.0
2006-09-07 09:30:00,15.13,15.15,15.1,15.12,950100.0,10.2456,10.2592,10.2253,10.2389,950100.0
2006-09-07 09:35:00,15.12,15.17,15.12,15.14,654300.0,10.2389,10.2727,10.2389,10.2524,654300.0
2006-09-07 09:40:00,15.14,15.17,15.14,15.15,672300.0,10.2524,10.2727,10.2524,10.2592,672300.0
2006-09-07 09:45:00,15.16,15.16,15.14,15.16,353100.0,10.2659,10.2659,10.2524,10.2659,353100.0
2006-09-07 09:50:00,15.16,15.19,15.16,15.19,746700.0,10.2659,10.2863,10.2659,10.2863,746700.0
2006-09-07 09:55:00,15.19,15.19,15.17,15.18,666300.0,10.2863,10.2863,10.2727,10.2795,666300.0
2006-09-07 10:00:00,15.18,15.19,15.17,15.19,929100.0,10.2795,10.2863,10.2727,10.2863,929100.0
2006-09-07 10:05:00,15.19,15.19,15.15,15.15,607800.0,10.2863,10.2863,10.2592,10.2592,607800.0
2006-09-07 10:10:00,15.15,15.15,15.14,15.14,313500.0,10.2592,10.2592,10.2524,10.2524,313500.0
2006-09-07 10:15:00,15.14,15.15,15.13,15.14,521100.0,10.2524,10.2592,10.2456,10.2524,521100.0
2006-09-07 10:20:00,15.14,15.14,15.12,15.13,449700.0,10.2524,10.2524,10.2389,10.2456,449700.0
2006-09-07 10:25:00,15.13,15.14,15.12,15.14,501000.0,10.2456,10.2524,10.2389,10.2524,501000.0
2006-09-07 10:30:00,15.13,15.17,15.12,15.17,922800.0,10.2456,10.2727,10.2389,10.2727,922800.0
2006-09-07 10:35:00,15.17,15.17,15.15,15.15,411300.0,10.2727,10.2727,10.2592,10.2592,411300.0
2006-09-07 10:40:00,15.16,15.16,15.14,15.15,483900.0,10.2659,10.2659,10.2524,10.2592,483900.0
2006-09-07 10:45:00,15.15,15.15,15.13,15.14,571800.0,10.2592,10.2592,10.2456,10.2524,571800.0
2006-09-07 10:50:00,15.14,15.16,15.14,15.16,298500.0,10.2524,10.2659,10.2524,10.2659,298500.0
2006-09-07 10:55:00,15.16,15.16,15.14,15.15,275100.0,10.2659,10.2659,10.2524,10.2592,275100.0
2006-09-07 11:00:00,15.15,15.16,15.15,15.15,561900.0,10.2592,10.2659,10.2592,10.2592,561900.0
2006-09-07 11:05:00,15.15,15.16,15.14,15.15,644400.0,10.2592,10.2659,10.2524,10.2592,644400.0
2006-09-07 11:10:00,15.15,15.19,15.14,15.17,387600.0,10.2592,10.2863,10.2524,10.2727,387600.0
2006-09-07 11:15:00,15.17,15.18,15.16,15.17,159600.0,10.2727,10.2795,10.2659,10.2727,159600.0
2006-09-07 11:20:00,15.17,15.18,15.16,15.17,139500.0,10.2727,10.2795,10.2659,10.2727,139500.0
2006-09-07 11:25:00,15.16,15.17,15.15,15.17,194400.0,10.2659,10.2727,10.2592,10.2727,194400.0
2006-09-07 11:30:00,15.17,15.18,15.16,15.16,318600.0,10.2727,10.2795,10.2659,10.2659,318600.0
2006-09-07 11:35:00,15.16,15.17,15.14,15.17,856800.0,10.2659,10.2727,10.2524,10.2727,856800.0
2006-09-07 11:40:00,15.17,15.17,15.15,15.17,451800.0,10.2727,10.2727,10.2592,10.2727,451800.0
2006-09-07 11:45:00,15.17,15.17,15.16,15.17,271500.0,10.2727,10.2727,10.2659,10.2727,271500.0
2006-09-07 11:50:00,15.17,15.17,15.16,15.17,1509600.0,10.2727,10.2727,10.2659,10.2727,1509600.0
2006-09-07 11:55:00,15.16,15.18,15.16,15.18,444300.0,10.2659,10.2795,10.2659,10.2795,444300.0
2006-09-07 12:00:00,15.18,15.18,15.16,15.18,425100.0,10.2795,10.2795,10.2659,10.2795,425100.0
2006-09-07 12:05:00,15.18,15.19,15.17,15.18,261000.0,10.2795,10.2863,10.2727,10.2795,261000.0
2006-09-07 12:10:00,15.18,15.18,15.16,15.18,413100.0,10.2795,10.2795,10.2659,10.2795,413100.0
2006-09-07 12:15:00,15.18,15.18,15.16,15.17,195600.0,10.2795,10.2795,10.2659,10.2727,195600.0
2006-09-07 12:20:00,15.17,15.17,15.16,15.17,346800.0,10.2727,10.2727,10.2659,10.2727,346800.0
2006-09-07 12:25:00,15.17,15.17,15.16,15.17,169200.0,10.2727,10.2727,10.2659,10.2727,169200.0
2006-09-07 12:30:00,15.17,15.17,15.16,15.16,298200.0,10.2727,10.2727,10.2659,10.2659,298200.0
2006-09-07 12:35:00,15.16,15.16,15.15,15.16,320700.0,10.2659,10.2659,10.2592,10.2659,320700.0
2006-09-07 12:40:00,15.16,15.17,15.16,15.17,280200.0,10.2659,10.2727,10.2659,10.2727,280200.0
2006-09-07 12:45:00,15.16,15.17,15.16,15.17,233400.0,10.2659,10.2727,10.2659,10.2727,233400.0
2006-09-07 12:50:00,15.16,15.17,15.15,15.15,150000.0,10.2659,10.2727,10.2592,10.2592,150000.0
2006-09-07 12:55:00,15.15,15.16,15.14,15.14,186300.0,10.2592,10.2659,10.2524,10.2524,186300.0
2006-09-07 13:00:00,15.14,15.14,15.13,15.14,163500.0,10.2524,10.2524,10.2456,10.2524,163500.0
2006-09-07 13:05:00,15.14,15.18,15.14,15.18,575100.0,10.2524,10.2795,10.2524,10.2795,575100.0
2006-09-07 13:10:00,15.18,15.25,15.18,15.22,1052100.0,10.2795,10.3269,10.2795,10.3066,1052100.0
2006-09-07 13:15:00,15.22,15.26,15.21,15.26,724200.0,10.3066,10.3337,10.2998,10.3337,724200.0
2006-09-07 13:20:00,15.26,15.29,15.25,15.26,1078500.0,10.3337,10.354,10.3269,10.3337,1078500.0
2006-09-07 13:25:00,15.26,15.28,15.23,15.24,704100.0,10.3337,10.3472,10.3133,10.3201,704100.0
2006-09-07 13:30:00,15.24,15.25,15.23,15.24,546300.0,10.3201,10.3269,10.3133,10.3201,546300.0
2006-09-07 13:35:00,15.24,15.25,15.23,15.23,690600.0,10.3201,10.3269,10.3133,10.3133,690600.0
2006-09-07 13:40:00,15.24,15.26,15.23,15.26,2078100.0,10.3201,10.3337,10.3133,10.3337,2078100.0
2006-09-07 13:45:00,15.26,15.3,15.25,15.29,772800.0,10.3337,10.3607,10.3269,10.354,772800.0
2006-09-07 13:50:00,15.29,15.31,15.29,15.3,541200.0,10.354,10.3675,10.354,10.3607,541200.0
2006-09-07 13:55:00,15.31,15.31,15.28,15.29,665400.0,10.3675,10.3675,10.3472,10.354,665400.0
2006-09-07 14:00:00,15.29,15.3,15.29,15.29,482400.0,10.354,10.3607,10.354,10.354,482400.0
2006-09-07 14:05:00,15.29,15.33,15.29,15.33,841200.0,10.354,10.3811,10.354,10.3811,841200.0
2006-09-07 14:10:00,15.32,15.35,15.32,15.34,848100.0,10.3743,10.3946,10.3743,10.3878,848100.0
2006-09-07 14:15:00,15.34,15.35,15.31,15.32,239400.0,10.3878,10.3946,10.3675,10.3743,239400.0
2006-09-07 14:20:00,15.32,15.33,15.31,15.33,466800.0,10.3743,10.3811,10.3675,10.3811,466800.0
2006-09-07 14:25:00,15.33,15.33,15.31,15.32,676800.0,10.3811,10.3811,10.3675,10.3743,676800.0
2006-09-07 14:30:00,15.32,15.33,15.31,15.32,510300.0,10.3743,10.3811,10.3675,10.3743,510300.0
2006-09-07 14:35:00,15.32,15.33,15.32,15.33,453000.0,10.3743,10.3811,10.3743,10.3811,453000.0
2006-09-07 14:40:00,15.33,15.33,15.29,15.3,491100.0,10.3811,10.3811,10.354,10.3607,491100.0
2006-09-07 14:45:00,15.3,15.31,15.29,15.31,167400.0,10.3607,10.3675,10.354,10.3675,167400.0
2006-09-07 14:50:00,15.32,15.34,15.32,15.34,513900.0,10.3743,10.3878,10.3743,10.3878,513900.0
2006-09-07 14:55:00,15.34,15.34,15.32,15.33,356100.0,10.3878,10.3878,10.3743,10.3811,356100.0
2006-09-07 15:00:00,15.33,15.33,15.28,15.28,429300.0,10.3811,10.3811,10.3472,10.3472,429300.0
2006-09-07 15:05:00,15.28,15.29,15.26,15.27,581100.0,10.3472,10.354,10.3337,10.3404,581100.0
2006-09-07 15:10:00,15.28,15.28,15.24,15.25,462900.0,10.3472,10.3472,10.3201,10.3269,462900.0
2006-09-07 15:15:00,15.25,15.25,15.21,15.21,489300.0,10.3269,10.3269,10.2998,10.2998,489300.0
2006-09-07 15:20:00,15.21,15.22,15.19,15.2,493500.0,10.2998,10.3066,10.2863,10.293,493500.0
2006-09-07 15:25:00,15.19,15.21,15.18,15.19,542100.0,10.2863,10.2998,10.2795,10.2863,542100.0
2006-09-07 15:30:00,15.18,15.18,15.15,15.16,669300.0,10.2795,10.2795,10.2592,10.2659,669300.0
2006-09-07 15:35:00,15.16,15.16,15.14,15.14,998700.0,10.2659,10.2659,10.2524,10.2524,998700.0
2006-09-07 15:40:00,15.14,15.15,15.13,15.13,980700.0,10.2524,10.2592,10.2456,10.2456,980700.0
2006-09-07 15:45:00,15.13,15.14,15.11,15.13,987000.0,10.2456,10.2524,10.2321,10.2456,987000.0
2006-09-07 15:50:00,15.13,15.17,15.13,15.17,1934400.0,10.2456,10.2727,10.2456,10.2727,1934400.0
2006-09-07 15:55:00,15.17,15.18,15.16,15.18,1059000.0,10.2727,10.2795,10.2659,10.2795,1059000.0
2006-09-08 09:30:00,15.23,15.27,15.2,15.25,643200.0,10.3133,10.3404,10.293,10.3269,643200.0
2006-09-08 09:35:00,15.25,15.26,15.22,15.24,372300.0,10.3269,10.3337,10.3066,10.3201,372300.0
2006-09-08 09:40:00,15.22,15.24,15.18,15.19,354300.0,10.3066,10.3201,10.2795,10.2863,354300.0
2006-09-08 09:45:00,15.2,15.22,15.2,15.22,206400.0,10.293,10.3066,10.293,10.3066,206400.0
2006-09-08 09:50:00,15.22,15.23,15.19,15.19,380100.0,10.3066,10.3133,10.2863,10.2863,380100.0
2006-09-08 09:55:00,15.21,15.22,15.19,15.19,349500.0,10.2998,10.3066,10.2863,10.2863,349500.0
2006-09-08 10:00:00,15.19,15.21,15.19,15.21,376200.0,10.2863,10.2998,10.2863,10.2998,376200.0
2006-09-08 10:05:00,15.21,15.23,15.2,15.22,1541100.0,10.2998,10.3133,10.293,10.3066,1541100.0
2006-09-08 10:10:00,15.22,15.23,15.21,15.23,311700.0,10.3066,10.3133,10.2998,10.3133,311700.0
2006-09-08 10:15:00,15.23,15.26,15.23,15.25,491400.0,10.3133,10.3337,10.3133,10.3269,491400.0
2006-09-08 10:20:00,15.25,15.26,15.25,15.26,229800.0,10.3269,10.3337,10.3269,10.3337,229800.0
2006-09-08 10:25:00,15.25,15.27,15.25,15.27,301500.0,10.3269,10.3404,10.3269,10.3404,301500.0
2006-09-08 10:30:00,15.28,15.28,15.25,15.26,279900.0,10.3472,10.3472,10.3269,10.3337,279900.0
2006-09-08 10:35:00,15.26,15.28,15.26,15.28,286800.0,10.3337,10.3472,10.3337,10.3472,286800.0
2006-09-08 10:40:00,15.27,15.27,15.26,15.27,310500.0,10.3404,10.3404,10.3337,10.3404,310500.0
2006-09-08 10:45:00,15.27,15.29,15.27,15.29,273000.0,10.3404,10.354,10.3404,10.354,273000.0
2006-09-08 10:50:00,15.29,15.31,15.29,15.3,421200.0,10.354,10.3675,10.354,10.3607,421200.0
2006-09-08 10:55:00,15.31,15.32,15.3,15.32,420600.0,10.3675,10.3743,10.3607,10.3743,420600.0
2006-09-08 11:00:00,15.32,15.33,15.31,15.32,539700.0,10.3743,10.3811,10.3675,10.3743,539700.0
2006-09-08 11:05:00,15.32,15.33,15.31,15.32,299400.0,10.3743,10.3811,10.3675,10.3743,299400.0
2006-09-08 11:10:00,15.32,15.35,15.32,15.34,774300.0,10.3743,10.3946,10.3743,10.3878,774300.0
2006-09-08 11:15:00,15.34,15.34,15.32,15.34,500700.0,10.3878,10.3878,10.3743,10.3878,500700.0
2006-09-08 11:20:00,15.34,15.35,15.32,15.33,353400.0,10.3878,10.3946,10.3743,10.3811,353400.0
2006-09-08 11:25:00,15.33,15.37,15.33,15.37,621900.0,10.3811,10.4082,10.3811,10.4082,621900.0
2006-09-08 11:30:00,15.37,15.38,15.36,15.36,285000.0,10.4082,10.4149,10.4014,10.4014,285000.0
2006-09-08 11:35:00,15.36,15.41,15.35,15.39,982200.0,10.4014,10.4352,10.3946,10.4217,982200.0
2006-09-08 11:40:00,15.39,15.42,15.39,15.41,325200.0,10.4217,10.442,10.4217,10.4352,325200.0
2006-09-08 11:45:00,15.41,15.46,15.41,15.46,1049700.0,10.4352,10.4691,10.4352,10.4691,1049700.0
2006-09-08 11:50:00,15.46,15.49,15.45,15.47,905400.0,10.4691,10.4894,10.4623,10.4759,905400.0
2006-09-08 11:55:00,15.47,15.49,15.47,15.48,693900.0,10.4759,10.4894,10.4759,10.4826,693900.0
2006-09-08 12:00:00,15.48,15.49,15.47,15.48,330900.0,10.4826,10.4894,10.4759,10.4826,330900.0
2006-09-08 12:05:00,15.48,15.51,15.48,15.5,864000.0,10.4826,10.503,10.4826,10.4962,864000.0
2006-09-08 12:10:00,15.5,15.51,15.49,15.5,677100.0,10.4962,10.503,10.4894,10.4962,677100.0
2006-09-08 12:15:00,15.5,15.5,15.49,15.49,411300.0,10.4962,10.4962,10.4894,10.4894,411300.0
2006-09-08 12:20:00,15.49,15.5,15.49,15.49,303600.0,10.4894,10.4962,10.4894,10.4894,303600.0
2006-09-08 12:25:00,15.49,15.49,15.45,15.46,1092600.0,10.4894,10.4894,10.4623,10.4691,1092600.0
2006-09-08 12:30:00,15.46,15.46,15.43,15.43,435900.0,10.4691,10.4691,10.4488,10.4488,435900.0
2006-09-08 12:35:00,15.43,15.43,15.42,15.43,489900.0,10.4488,10.4488,10.442,10.4488,489900.0
2006-09-08 12:40:00,15.43,15.43,15.42,15.43,469200.0,10.4488,10.4488,10.442,10.4488,469200.0
2006-09-08 12:45:00,15.43,15.44,15.42,15.43,394200.0,10.4488,10.4556,10.442,10.4488,394200.0
2006-09-08 12:50:00,15.43,15.43,15.43,15.43,135900.0,10.4488,10.4488,10.4488,10.4488,135900.0
2006-09-08 12:55:00,15.43,15.44,15.43,15.43,280500.0,10.4488,10.4556,10.4488,10.4488,280500.0
2006-09-08 13:00:00,15.43,15.45,15.43,15.43,683400.0,10.4488,10.4623,10.4488,10.4488,683400.0
2006-09-08 13:05:00,15.43,15.45,15.43,15.44,368400.0,10.4488,10.4623,10.4488,10.4556,368400.0
2006-09-08 13:10:00,15.44,15.44,15.42,15.42,417600.0,10.4556,10.4556,10.442,10.442,417600.0
2006-09-08 13:15:00,15.42,15.45,15.41,15.44,233100.0,10.442,10.4623,10.4352,10.4556,233100.0
2006-09-08 13:20:00,15.45,15.46,15.44,15.46,365400.0,10.4623,10.4691,10.4556,10.4691,365400.0
2006-09-08 13:25:00,15.46,15.49,15.45,15.49,355200.0,10.4691,10.4894,10.4623,10.4894,355200.0
2006-09-08 13:30:00,15.49,15.5,15.48,15.49,498600.0,10.4894,10.4962,10.4826,10.4894,498600.0
2006-09-08 13:35:00,15.49,15.5,15.48,15.49,408600.0,10.4894,10.4962,10.4826,10.4894,408600.0
2006-09-08 13:40:00,15.49,15.5,15.48,15.5,153900.0,10.4894,10.4962,10.4826,10.4962,153900.0
2006-09-08 13:45:00,15.5,15.51,15.49,15.49,264600.0,10.4962,10.503,10.4894,10.4894,264600.0
2006-09-08 13:50:00,15.49,15.5,15.48,15.49,124500.0,10.4894,10.4962,10.4826,10.4894,124500.0
2006-09-08 13:55:00,15.49,15.52,15.48,15.52,328500.0,10.4894,10.5097,10.4826,10.5097,328500.0
2006-09-08 14:00:00,15.53,15.53,15.51,15.51,408300.0,10.5165,10.5165,10.503,10.503,408300.0
2006-09-08 14:05:00,15.51,15.51,15.48,15.48,384600.0,10.503,10.503,10.4826,10.4826,384600.0
2006-09-08 14:10:00,15.48,15.51,15.48,15.5,310500.0,10.4826,10.503,10.4826,10.4962,310500.0
2006-09-08 14:15:00,15.5,15.52,15.49,15.5,344100.0,10.4962,10.5097,10.4894,10.4962,344100.0
2006-09-08 14:20:00,15.49,15.5,15.48,15.49,324600.0,10.4894,10.4962,10.4826,10.4894,324600.0
2006-09-08 14:25:00,15.49,15.51,15.49,15.51,300300.0,10.4894,10.503,10.4894,10.503,300300.0
2006-09-08 14:30:00,15.51,15.53,15.51,15.52,417000.0,10.503,10.5165,10.503,10.5097,417000.0
2006-09-08 14:35:00,15.52,15.54,15.52,15.54,570300.0,10.5097,10.5233,10.5097,10.5233,570300.0
2006-09-08 14:40:00,15.54,15.54,15.53,15.53,356100.0,10.5233,10.5233,10.5165,10.5165,356100.0
2006-09-08 14:45:00,15.53,15.54,15.53,15.54,335400.0,10.5165,10.5233,10.5165,10.5233,335400.0
2006-09-08 14:50:00,15.53,15.54,15.51,15.51,525600.0,10.5165,10.5233,10.503,10.503,525600.0
2006-09-08 14:55:00,15.51,15.54,15.5,15.53,588600.0,10.503,10.5233,10.4962,10.5165,588600.0
2006-09-08 15:00:00,15.53,15.53,15.52,15.53,399900.0,10.5165,10.5165,10.5097,10.5165,399900.0
2006-09-08 15:05:00,15.53,15.53,15.53,15.53,545100.0,10.5165,10.5165,10.5165,10.5165,545100.0
2006-09-08 15:10:00,15.53,15.55,15.53,15.55,1030800.0,10.5165,10.53,10.5165,10.53,1030800.0
2006-09-08 15:15:00,15.55,15.58,15.55,15.58,705900.0,10.53,10.5504,10.53,10.5504,705900.0
2006-09-08 15:20:00,15.58,15.58,15.56,15.57,622800.0,10.5504,10.5504,10.5368,10.5436,622800.0
2006-09-08 15:25:00,15.57,15.58,15.56,15.57,655800.0,10.5436,10.5504,10.5368,10.5436,655800.0
2006-09-08 15:30:00,15.57,15.57,15.55,15.56,667500.0,10.5436,10.5436,10.53,10.5368,667500.0
2006-09-08 15:35:00,15.56,15.58,15.56,15.57,561300.0,10.5368,10.5504,10.5368,10.5436,561300.0
2006-09-08 15:40:00,15.57,15.58,15.57,15.57,991200.0,10.5436,10.5504,10.5436,10.5436,991200.0
2006-09-08 15:45:00,15.57,15.6,15.57,15.6,1225500.0,10.5436,10.5639,10.5436,10.5639,1225500.0
2006-09-08 15:50:00,15.6,15.6,15.55,15.59,1582200.0,10.5639,10.5639,10.53,10.5571,1582200.0
2006-09-08 15:55:00,15.59,15.6,15.57,15.57,1596300.0,10.5571,10.5639,10.5436,10.5436,1596300.0
2006-09-11 09:30:00,15.57,15.57,15.53,15.56,832500.0,10.5436,10.5436,10.5165,10.5368,832500.0
2006-09-11 09:35:00,15.57,15.57,15.51,15.53,1301400.0,10.5436,10.5436,10.503,10.5165,1301400.0
2006-09-11 09:40:00,15.52,15.58,15.52,15.56,540600.0,10.5097,10.5504,10.5097,10.5368,540600.0
2006-09-11 09:45:00,15.56,15.56,15.54,15.55,391800.0,10.5368,10.5368,10.5233,10.53,391800.0
2006-09-11 09:50:00,15.54,15.55,15.52,15.54,460500.0,10.5233,10.53,10.5097,10.5233,460500.0
2006-09-11 09:55:00,15.54,15.55,15.52,15.55,651600.0,10.5233,10.53,10.5097,10.53,651600.0
2006-09-11 10:00:00,15.54,15.56,15.53,15.55,391200.0,10.5233,10.5368,10.5165,10.53,391200.0
2006-09-11 10:05:00,15.55,15.55,15.53,15.53,617100.0,10.53,10.53,10.5165,10.5165,617100.0
2006-09-11 10:10:00,15.53,15.53,15.47,15.48,1537800.0,10.5165,10.5165,10.4759,10.4826,1537800.0
2006-09-11 10:15:00,15.48,15.48,15.43,15.45,743100.0,10.4826,10.4826,10.4488,10.4623,743100.0
2006-09-11 10:20:00,15.46,15.49,15.45,15.49,585300.0,10.4691,10.4894,10.4623,10.4894,585300.0
2006-09-11 10:25:00,15.49,15.49,15.45,15.45,676500.0,10.4894,10.4894,10.4623,10.4623,676500.0
2006-09-11 10:30:00,15.45,15.48,15.45,15.48,476700.0,10.4623,10.4826,10.4623,10.4826,476700.0
2006-09-11 10:35:00,15.47,15.49,15.47,15.48,288300.0,10.4759,10.4894,10.4759,10.4826,288300.0
2006-09-11 10:40:00,15.48,15.48,15.46,15.47,484200.0,10.4826,10.4826,10.4691,10.4759,484200.0
2006-09-11 10:45:00,15.47,15.5,15.47,15.48,663000.0,10.4759,10.4962,10.4759,10.4826,663000.0
2006-09-11 10:50:00,15.48,15.49,15.47,15.49,269700.0,10.4826,10.4894,10.4759,10.4894,269700.0
2006-09-11 10:55:00,15.49,15.49,15.48,15.49,1483800.0,10.4894,10.4894,10.4826,10.4894,1483800.0
2006-09-11 11:00:00,15.49,15.5,15.47,15.48,500400.0,10.4894,10.4962,10.4759,10.4826,500400.0
2006-09-11 11:05:00,15.48,15.48,15.45,15.45,1042500.0,10.4826,10.4826,10.4623,10.4623,1042500.0
2006-09-11 11:10:00,15.45,15.48,15.45,15.46,453600.0,10.4623,10.4826,10.4623,10.4691,453600.0
2006-09-11 11:15:00,15.46,15.48,15.46,15.47,475800.0,10.4691,10.4826,10.4691,10.4759,475800.0
2006-09-11 11:20:00,15.47,15.48,15.47,15.47,274500.0,10.4759,10.4826,10.4759,10.4759,274500.0
2006-09-11 11:25:00,15.48,15.49,15.47,15.49,385500.0,10.4826,10.4894,10.4759,10.4894,385500.0
2006-09-11 11:30:00,15.49,15.49,15.47,15.48,245400.0,10.4894,10.4894,10.4759,10.4826,245400.0
2006-09-11 11:35:00,15.48,15.48,15.46,15.48,612000.0,10.4826,10.4826,10.4691,10.4826,612000.0
2006-09-11 11:40:00,15.48,15.49,15.46,15.48,630000.0,10.4826,10.4894,10.4691,10.4826,630000.0
2006-09-11 11:45:00,15.48,15.49,15.48,15.48,430200.0,10.4826,10.4894,10.4826,10.4826,430200.0
2006-09-11 11:50:00,15.48,15.49,15.48,15.49,165000.0,10.4826,10.4894,10.4826,10.4894,165000.0
2006-09-11 11:55:00,15.48,15.5,15.48,15.5,1055100.0,10.4826,10.4962,10.4826,10.4962,1055100.0
2006-09-11 12:00:00,15.5,15.5,15.49,15.5,570000.0,10.4962,10.4962,10.4894,10.4962,570000.0
2006-09-11 12:05:00,15.5,15.52,15.49,15.52,572700.0,10.4962,10.5097,10.4894,10.5097,572700.0
2006-09-11 12:10:00,15.52,15.58,15.52,15.57,864600.0,10.5097,10.5504,10.5097,10.5436,864600.0
2006-09-11 12:15:00,15.56,15.58,15.55,15.57,447000.0,10.5368,10.5504,10.53,10.5436,447000.0
2006-09-11 12:20:00,15.58,15.59,15.57,15.59,340500.0,10.5504,10.5571,10.5436,10.5571,340500.0
2006-09-11 12:25:00,15.59,15.63,15.59,15.63,613800.0,10.5571,10.5842,10.5571,10.5842,613800.0
2006-09-11 12:30:00,15.63,15.66,15.62,15.62,506700.0,10.5842,10.6045,10.5774,10.5774,506700.0
2006-09-11 12:35:00,15.62,15.62,15.61,15.61,344100.0,10.5774,10.5774,10.5707,10.5707,344100.0
2006-09-11 12:40:00,15.61,15.62,15.6,15.61,223200.0,10.5707,10.5774,10.5639,10.5707,223200.0
2006-09-11 12:45:00,15.61,15.63,15.61,15.62,333600.0,10.5707,10.5842,10.5707,10.5774,333600.0
2006-09-11 12:50:00,15.62,15.65,15.62,15.64,297000.0,10.5774,10.5978,10.5774,10.591,297000.0
2006-09-11 12:55:00,15.64,15.68,15.63,15.67,939000.0,10.591,10.6181,10.5842,10.6113,939000.0
2006-09-11 13:00:00,15.68,15.74,15.67,15.74,970500.0,10.6181,10.6587,10.6113,10.6587,970500.0
2006-09-11 13:05:00,15.73,15.74,15.72,15.72,733200.0,10.6519,10.6587,10.6452,10.6452,733200.0
2006-09-11 13:10:00,15.73,15.73,15.69,15.7,436200.0,10.6519,10.6519,10.6248,10.6316,436200.0
2006-09-11 13:15:00,15.7,15.72,15.7,15.72,295800.0,10.6316,10.6452,10.6316,10.6452,295800.0
2006-09-11 13:20:00,15.72,15.78,15.72,15.77,1050000.0,10.6452,10.6858,10.6452,10.679,1050000.0
2006-09-11 13:25:00,15.77,15.8,15.77,15.78,775200.0,10.679,10.6993,10.679,10.6858,775200.0
2006-09-11 13:30:00,15.78,15.79,15.77,15.77,498000.0,10.6858,10.6926,10.679,10.679,498000.0
2006-09-11 13:35:00,15.77,15.78,15.77,15.78,315300.0,10.679,10.6858,10.679,10.6858,315300.0
2006-09-11 13:40:00,15.78,15.79,15.77,15.77,417600.0,10.6858,10.6926,10.679,10.679,417600.0
2006-09-11 13:45:00,15.77,15.78,15.73,15.73,489900.0,10.679,10.6858,10.6519,10.6519,489900.0
2006-09-11 13:50:00,15.73,15.77,15.73,15.77,471000.0,10.6519,10.679,10.6519,10.679,471000.0
2006-09-11 13:55:00,15.78,15.78,15.73,15.73,540300.0,10.6858,10.6858,10.6519,10.6519,540300.0
2006-09-11 14:00:00,15.73,15.75,15.73,15.73,383100.0,10.6519,10.6655,10.6519,10.6519,383100.0
2006-09-11 14:05:00,15.73,15.74,15.71,15.71,604500.0,10.6519,10.6587,10.6384,10.6384,604500.0
2006-09-11 14:10:00,15.71,15.71,15.68,15.71,655800.0,10.6384,10.6384,10.6181,10.6384,655800.0
2006-09-11 14:15:00,15.71,15.74,15.71,15.73,305400.0,10.6384,10.6587,10.6384,10.6519,305400.0
2006-09-11 14:20:00,15.72,15.73,15.71,15.71,455700.0,10.6452,10.6519,10.6384,10.6384,455700.0
2006-09-11 14:25:00,15.71,15.72,15.71,15.72,468300.0,10.6384,10.6452,10.6384,10.6452,468300.0
2006-09-11 14:30:00,15.72,15.73,15.71,15.73,465600.0,10.6452,10.6519,10.6384,10.6519,465600.0
2006-09-11 14:35:00,15.72,15.74,15.72,15.74,477300.0,10.6452,10.6587,10.6452,10.6587,477300.0
2006-09-11 14:40:00,15.74,15.78,15.73,15.77,510300.0,10.6587,10.6858,10.6519,10.679,510300.0
2006-09-11 14:45:00,15.77,15.77,15.75,15.76,558300.0,10.679,10.679,10.6655,10.6722,558300.0
2006-09-11 14:50:00,15.76,15.79,15.76,15.78,485400.0,10.6722,10.6926,10.6722,10.6858,485400.0
2006-09-11 14:55:00,15.78,15.79,15.77,15.78,230700.0,10.6858,10.6926,10.679,10.6858,230700.0
2006-09-11 15:00:00,15.78,15.78,15.76,15.77,330000.0,10.6858,10.6858,10.6722,10.679,330000.0
2006-09-11 15:05:00,15.76,15.77,15.76,15.77,644400.0,10.6722,10.679,10.6722,10.679,644400.0
2006-09-11 15:10:00,15.77,15.78,15.75,15.76,588300.0,10.679,10.6858,10.6655,10.6722,588300.0
2006-09-11 15:15:00,15.76,15.78,15.76,15.77,511800.0,10.6722,10.6858,10.6722,10.679,511800.0
2006-09-11 15:20:00,15.77,15.78,15.76,15.77,754800.0,10.679,10.6858,10.6722,10.679,754800.0
2006-09-11 15:25:00,15.77,15.79,15.77,15.78,599100.0,10.679,10.6926,10.679,10.6858,599100.0
2006-09-11 15:30:00,15.79,15.83,15.78,15.82,1040700.0,10.6926,10.7197,10.6858,10.7129,1040700.0
2006-09-11 15:35:00,15.83,15.83,15.81,15.82,907500.0,10.7197,10.7197,10.7061,10.7129,907500.0
2006-09-11 15:40:00,15.82,15.82,15.79,15.81,950700.0,10.7129,10.7129,10.6926,10.7061,950700.0
2006-09-11 15:45:00,15.81,15.83,15.8,15.83,764100.0,10.7061,10.7197,10.6993,10.7197,764100.0
2006-09-11 15:50:00,15.83,15.83,15.81,15.83,3150000.0,10.7197,10.7197,10.7061,10.7197,3150000.0
2006-09-11 15:55:00,15.83,15.83,15.8,15.83,1624200.0,10.7197,10.7197,10.6993,10.7197,1624200.0
2006-09-12 09:30:00,15.88,15.91,15.82,15.91,1393500.0,10.7535,10.7738,10.7129,10.7738,1393500.0
2006-09-12 09:35:00,15.91,15.94,15.88,15.9,802500.0,10.7738,10.7941,10.7535,10.7671,802500.0
2006-09-12 09:40:00,15.89,15.95,15.89,15.89,976500.0,10.7603,10.8009,10.7603,10.7603,976500.0
2006-09-12 09:45:00,15.9,15.96,15.89,15.96,899700.0,10.7671,10.8077,10.7603,10.8077,899700.0
2006-09-12 09:50:00,15.96,15.98,15.95,15.95,882000.0,10.8077,10.8212,10.8009,10.8009,882000.0
2006-09-12 09:55:00,15.95,15.95,15.91,15.91,633300.0,10.8009,10.8009,10.7738,10.7738,633300.0
2006-09-12 10:00:00,15.91,15.98,15.91,15.96,1305300.0,10.7738,10.8212,10.7738,10.8077,1305300.0
2006-09-12 10:05:00,15.97,15.97,15.95,15.96,524100.0,10.8145,10.8145,10.8009,10.8077,524100.0
2006-09-12 10:10:00,15.96,15.97,15.94,15.95,554100.0,10.8077,10.8145,10.7941,10.8009,554100.0
2006-09-12 10:15:00,15.95,15.96,15.93,15.93,820500.0,10.8009,10.8077,10.7874,10.7874,820500.0
2006-09-12 10:20:00,15.93,15.95,15.92,15.93,602700.0,10.7874,10.8009,10.7806,10.7874,602700.0
2006-09-12 10:25:00,15.93,15.94,15.92,15.93,470700.0,10.7874,10.7941,10.7806,10.7874,470700.0
2006-09-12 10:30:00,15.93,15.94,15.9,15.9,370500.0,10.7874,10.7941,10.7671,10.7671,370500.0
2006-09-12 10:35:00,15.91,15.91,15.87,15.87,421800.0,10.7738,10.7738,10.7467,10.7467,421800.0
2006-09-12 10:40:00,15.87,15.94,15.87,15.94,878400.0,10.7467,10.7941,10.7467,10.7941,878400.0
2006-09-12 10:45:00,15.94,15.96,15.92,15.95,677100.0,10.7941,10.8077,10.7806,10.8009,677100.0
2006-09-12 10:50:00,15.96,15.96,15.93,15.93,310500.0,10.8077,10.8077,10.7874,10.7874,310500.0
2006-09-12 10:55:00,15.94,15.96,15.93,15.96,598500.0,10.7941,10.8077,10.7874,10.8077,598500.0
2006-09-12 11:00:00,15.96,15.98,15.96,15.98,566700.0,10.8077,10.8212,10.8077,10.8212,566700.0
2006-09-12 11:05:00,15.98,15.98,15.96,15.96,489300.0,10.8212,10.8212,10.8077,10.8077,489300.0
2006-09-12 11:10:00,15.96,15.97,15.96,15.96,641700.0,10.8077,10.8145,10.8077,10.8077,641700.0
2006-09-12 11:15:00,15.96,15.99,15.96,15.99,569100.0,10.8077,10.828,10.8077,10.828,569100.0
2006-09-12 11:20:00,15.99,15.99,15.96,15.96,324600.0,10.828,10.828,10.8077,10.8077,324600.0
2006-09-12 11:25:00,15.96,15.97,15.96,15.97,315900.0,10.8077,10.8145,10.8077,10.8145,315900.0
2006-09-12 11:30:00,15.97,15.98,15.96,15.98,450900.0,10.8145,10.8212,10.8077,10.8212,450900.0
2006-09-12 11:35:00,15.98,15.99,15.97,15.99,271500.0,10.8212,10.828,10.8145,10.828,271500.0
2006-09-12 11:40:00,15.98,15.99,15.98,15.99,456600.0,10.8212,10.828,10.8212,10.828,456600.0
2006-09-12 11:45:00,15.99,15.99,15.99,15.99,364800.0,10.828,10.828,10.828,10.828,364800.0
2006-09-12 11:50:00,15.99,16.01,15.99,16.01,993300.0,10.828,10.8415,10.828,10.8415,993300.0
2006-09-12 11:55:00,16.01,16.03,16.0,16.01,742200.0,10.8415,10.8551,10.8348,10.8415,742200.0
2006-09-12 12:00:00,16.02,16.03,16.01,16.01,499200.0,10.8483,10.8551,10.8415,10.8415,499200.0
2006-09-12 12:05:00,16.01,16.02,16.01,16.02,495900.0,10.8415,10.8483,10.8415,10.8483,495900.0
2006-09-12 12:10:00,16.02,16.05,16.02,16.04,766500.0,10.8483,10.8686,10.8483,10.8619,766500.0
2006-09-12 12:15:00,16.04,16.06,16.03,16.06,612300.0,10.8619,10.8754,10.8551,10.8754,612300.0
2006-09-12 12:20:00,16.06,16.13,16.06,16.12,1316700.0,10.8754,10.9228,10.8754,10.916,1316700.0
2006-09-12 12:25:00,16.13,16.13,16.08,16.09,386100.0,10.9228,10.9228,10.8889,10.8957,386100.0
2006-09-12 12:30:00,16.09,16.1,16.08,16.09,344400.0,10.8957,10.9025,10.8889,10.8957,344400.0
2006-09-12 12:35:00,16.09,16.1,16.08,16.09,650700.0,10.8957,10.9025,10.8889,10.8957,650700.0
2006-09-12 12:40:00,16.09,16.11,16.09,16.11,386100.0,10.8957,10.9093,10.8957,10.9093,386100.0
2006-09-12 12:45:00,16.11,16.17,16.11,16.17,1448100.0,10.9093,10.9499,10.9093,10.9499,1448100.0
2006-09-12 12:50:00,16.17,16.18,16.15,16.17,734700.0,10.9499,10.9567,10.9363,10.9499,734700.0
2006-09-12 12:55:00,16.17,16.19,16.17,16.19,710400.0,10.9499,10.9634,10.9499,10.9634,710400.0
2006-09-12 13:00:00,16.19,16.21,16.16,16.16,551700.0,10.9634,10.977,10.9431,10.9431,551700.0
2006-09-12 13:05:00,16.16,16.17,16.15,16.15,352200.0,10.9431,10.9499,10.9363,10.9363,352200.0
2006-09-12 13:10:00,16.15,16.15,16.13,16.14,1022700.0,10.9363,10.9363,10.9228,10.9296,1022700.0
2006-09-12 13:15:00,16.14,16.14,16.11,16.11,414300.0,10.9296,10.9296,10.9093,10.9093,414300.0
2006-09-12 13:20:00,16.11,16.13,16.11,16.12,372300.0,10.9093,10.9228,10.9093,10.916,372300.0
2006-09-12 13:25:00,16.11,16.13,16.11,16.13,518700.0,10.9093,10.9228,10.9093,10.9228,518700.0
2006-09-12 13:30:00,16.13,16.13,16.11,16.13,564300.0,10.9228,10.9228,10.9093,10.9228,564300.0
2006-09-12 13:35:00,16.13,16.14,16.13,16.13,389100.0,10.9228,10.9296,10.9228,10.9228,389100.0
2006-09-12 13:40:00,16.13,16.14,16.11,16.13,654900.0,10.9228,10.9296,10.9093,10.9228,654900.0
2006-09-12 13:45:00,16.14,16.14,16.1,16.11,788400.0,10.9296,10.9296,10.9025,10.9093,788400.0
2006-09-12 13:50:00,16.11,16.11,16.07,16.1,560400.0,10.9093,10.9093,10.8822,10.9025,560400.0
2006-09-12 13:55:00,16.1,16.13,16.1,16.13,239400.0,10.9025,10.9228,10.9025,10.9228,239400.0
2006-09-12 14:00:00,16.13,16.13,16.1,16.11,194100.0,10.9228,10.9228,10.9025,10.9093,194100.0
2006-09-12 14:05:00,16.11,16.11,16.09,16.1,294900.0,10.9093,10.9093,10.8957,10.9025,294900.0
2006-09-12 14:10:00,16.1,16.1,16.1,16.1,385200.0,10.9025,10.9025,10.9025,10.9025,385200.0
2006-09-12 14:15:00,16.1,16.1,16.09,16.1,549900.0,10.9025,10.9025,10.8957,10.9025,549900.0
2006-09-12 14:20:00,16.1,16.1,16.09,16.1,713100.0,10.9025,10.9025,10.8957,10.9025,713100.0
2006-09-12 14:25:00,16.1,16.1,16.09,16.09,484500.0,10.9025,10.9025,10.8957,10.8957,484500.0
2006-09-12 14:30:00,16.09,16.1,16.09,16.1,525900.0,10.8957,10.9025,10.8957,10.9025,525900.0
2006-09-12 14:35:00,16.1,16.14,16.1,16.14,705000.0,10.9025,10.9296,10.9025,10.9296,705000.0
2006-09-12 14:40:00,16.14,16.14,16.11,16.11,477600.0,10.9296,10.9296,10.9093,10.9093,477600.0
2006-09-12 14:45:00,16.11,16.11,16.1,16.11,351600.0,10.9093,10.9093,10.9025,10.9093,351600.0
2006-09-12 14:50:00,16.1,16.11,16.1,16.11,486000.0,10.9025,10.9093,10.9025,10.9093,486000.0
2006-09-12 14:55:00,16.11,16.12,16.1,16.11,1005300.0,10.9093,10.916,10.9025,10.9093,1005300.0
2006-09-12 15:00:00,16.11,16.11,16.07,16.07,828300.0,10.9093,10.9093,10.8822,10.8822,828300.0
2006-09-12 15:05:00,16.07,16.07,16.04,16.05,1022700.0,10.8822,10.8822,10.8619,10.8686,1022700.0
2006-09-12 15:10:00,16.05,16.05,16.03,16.04,894000.0,10.8686,10.8686,10.8551,10.8619,894000.0
2006-09-12 15:15:00,16.04,16.06,16.04,16.05,677400.0,10.8619,10.8754,10.8619,10.8686,677400.0
2006-09-12 15:20:00,16.05,16.06,16.05,16.06,544500.0,10.8686,10.8754,10.8686,10.8754,544500.0
2006-09-12 15:25:00,16.06,16.09,16.06,16.08,495600.0,10.8754,10.8957,10.8754,10.8889,495600.0
2006-09-12 15:30:00,16.09,16.09,16.08,16.08,460800.0,10.8957,10.8957,10.8889,10.8889,460800.0
2006-09-12 15:35:00,16.08,16.08,16.05,16.05,425700.0,10.8889,10.8889,10.8686,10.8686,425700.0
2006-09-12 15:40:00,16.05,16.05,16.02,16.02,856200.0,10.8686,10.8686,10.8483,10.8483,856200.0
2006-09-12 15:45:00,16.02,16.03,16.01,16.02,1063200.0,10.8483,10.8551,10.8415,10.8483,1063200.0
2006-09-12 15:50:00,16.02,16.02,15.99,16.0,1076700.0,10.8483,10.8483,10.828,10.8348,1076700.0
2006-09-12 15:55:00,16.0,16.03,15.99,16.02,1644900.0,10.8348,10.8551,10.828,10.8483,1644900.0
2006-09-13 09:30:00,15.98,16.01,15.98,15.98,855300.0,10.8212,10.8415,10.8212,10.8212,855300.0
2006-09-13 09:35:00,15.98,16.0,15.94,15.99,745200.0,10.8212,10.8348,10.7941,10.828,745200.0
2006-09-13 09:40:00,15.99,16.12,15.99,16.12,841500.0,10.828,10.916,10.828,10.916,841500.0
2006-09-13 09:45:00,16.12,16.12,16.06,16.09,491100.0,10.916,10.916,10.8754,10.8957,491100.0
2006-09-13 09:50:00,16.09,16.1,16.0,16.02,447900.0,10.8957,10.9025,10.8348,10.8483,447900.0
2006-09-13 09:55:00,16.02,16.04,15.96,15.96,823200.0,10.8483,10.8619,10.8077,10.8077,823200.0
2006-09-13 10:00:00,15.96,15.96,15.91,15.94,1057200.0,10.8077,10.8077,10.7738,10.7941,1057200.0
2006-09-13 10:05:00,15.94,15.96,15.93,15.96,391200.0,10.7941,10.8077,10.7874,10.8077,391200.0
2006-09-13 10:10:00,15.96,15.98,15.94,15.94,402900.0,10.8077,10.8212,10.7941,10.7941,402900.0
2006-09-13 10:15:00,15.94,15.96,15.93,15.95,500700.0,10.7941,10.8077,10.7874,10.8009,500700.0
2006-09-13 10:20:00,15.95,15.96,15.94,15.94,312600.0,10.8009,10.8077,10.7941,10.7941,312600.0
2006-09-13 10:25:00,15.94,15.94,15.91,15.92,798600.0,10.7941,10.7941,10.7738,10.7806,798600.0
2006-09-13 10:30:00,15.92,15.92,15.89,15.91,750600.0,10.7806,10.7806,10.7603,10.7738,750600.0
2006-09-13 10:35:00,15.91,15.92,15.9,15.92,667200.0,10.7738,10.7806,10.7671,10.7806,667200.0
2006-09-13 10:40:00,15.92,15.92,15.88,15.88,547800.0,10.7806,10.7806,10.7535,10.7535,547800.0
2006-09-13 10:45:00,15.88,15.91,15.85,15.91,971100.0,10.7535,10.7738,10.7332,10.7738,971100.0
2006-09-13 10:50:00,15.91,15.94,15.9,15.94,779700.0,10.7738,10.7941,10.7671,10.7941,779700.0
2006-09-13 10:55:00,15.93,15.96,15.93,15.96,390900.0,10.7874,10.8077,10.7874,10.8077,390900.0
2006-09-13 11:00:00,15.95,15.97,15.94,15.95,390300.0,10.8009,10.8145,10.7941,10.8009,390300.0
2006-09-13 11:05:00,15.95,15.97,15.94,15.94,377700.0,10.8009,10.8145,10.7941,10.7941,377700.0
2006-09-13 11:10:00,15.95,15.95,15.93,15.94,375600.0,10.8009,10.8009,10.7874,10.7941,375600.0
2006-09-13 11:15:00,15.93,15.94,15.93,15.93,204900.0,10.7874,10.7941,10.7874,10.7874,204900.0
2006-09-13 11:20:00,15.93,15.94,15.92,15.92,283800.0,10.7874,10.7941,10.7806,10.7806,283800.0
2006-09-13 11:25:00,15.92,15.93,15.89,15.91,573300.0,10.7806,10.7874,10.7603,10.7738,573300.0
2006-09-13 11:30:00,15.92,15.93,15.91,15.92,476100.0,10.7806,10.7874,10.7738,10.7806,476100.0
2006-09-13 11:35:00,15.92,15.93,15.92,15.93,417900.0,10.7806,10.7874,10.7806,10.7874,417900.0
2006-09-13 11:40:00,15.93,15.93,15.92,15.92,233700.0,10.7874,10.7874,10.7806,10.7806,233700.0
2006-09-13 11:45:00,15.93,15.95,15.92,15.95,265500.0,10.7874,10.8009,10.7806,10.8009,265500.0
2006-09-13 11:50:00,15.95,15.97,15.94,15.95,645600.0,10.8009,10.8145,10.7941,10.8009,645600.0
2006-09-13 11:55:00,15.95,15.96,15.94,15.94,221700.0,10.8009,10.8077,10.7941,10.7941,221700.0
2006-09-13 12:00:00,15.93,15.94,15.93,15.93,293400.0,10.7874,10.7941,10.7874,10.7874,293400.0
2006-09-13 12:05:00,15.93,15.95,15.93,15.94,301200.0,10.7874,10.8009,10.7874,10.7941,301200.0
2006-09-13 12:10:00,15.94,15.95,15.93,15.94,336900.0,10.7941,10.8009,10.7874,10.7941,336900.0
2006-09-13 12:15:00,15.94,15.94,15.93,15.93,206700.0,10.7941,10.7941,10.7874,10.7874,206700.0
2006-09-13 12:20:00,15.93,15.93,15.93,15.93,126000.0,10.7874,10.7874,10.7874,10.7874,126000.0
2006-09-13 12:25:00,15.93,15.93,15.93,15.93,262800.0,10.7874,10.7874,10.7874,10.7874,262800.0
2006-09-13 12:30:00,15.93,15.94,15.93,15.94,146100.0,10.7874,10.7941,10.7874,10.7941,146100.0
2006-09-13 12:35:00,15.94,15.95,15.94,15.94,235800.0,10.7941,10.8009,10.7941,10.7941,235800.0
2006-09-13 12:40:00,15.94,15.94,15.93,15.94,184500.0,10.7941,10.7941,10.7874,10.7941,184500.0
2006-09-13 12:45:00,15.94,15.94,15.94,15.94,92100.0,10.7941,10.7941,10.7941,10.7941,92100.0
2006-09-13 12:50:00,15.94,15.94,15.94,15.94,93600.0,10.7941,10.7941,10.7941,10.7941,93600.0
2006-09-13 12:55:00,15.94,15.94,15.93,15.94,216900.0,10.7941,10.7941,10.7874,10.7941,216900.0
2006-09-13 13:00:00,15.94,15.95,15.93,15.94,137700.0,10.7941,10.8009,10.7874,10.7941,137700.0
2006-09-13 13:05:00,15.94,15.94,15.93,15.93,96000.0,10.7941,10.7941,10.7874,10.7874,96000.0
2006-09-13 13:10:00,15.94,15.94,15.93,15.93,130800.0,10.7941,10.7941,10.7874,10.7874,130800.0
2006-09-13 13:15:00,15.93,15.93,15.92,15.93,218100.0,10.7874,10.7874,10.7806,10.7874,218100.0
2006-09-13 13:20:00,15.93,15.93,15.92,15.92,136200.0,10.7874,10.7874,10.7806,10.7806,136200.0
2006-09-13 13:25:00,15.92,15.92,15.92,15.92,110100.0,10.7806,10.7806,10.7806,10.7806,110100.0
2006-09-13 13:30:00,15.92,15.92,15.92,15.92,96900.0,10.7806,10.7806,10.7806,10.7806,96900.0
2006-09-13 13:35:00,15.92,15.92,15.92,15.92,139800.0,10.7806,10.7806,10.7806,10.7806,139800.0
2006-09-13 13:40:00,15.92,15.93,15.92,15.93,143400.0,10.7806,10.7874,10.7806,10.7874,143400.0
2006-09-13 13:45:00,15.93,15.93,15.92,15.92,112800.0,10.7874,10.7874,10.7806,10.7806,112800.0
2006-09-13 13:50:00,15.92,15.93,15.92,15.93,104700.0,10.7806,10.7874,10.7806,10.7874,104700.0
2006-09-13 13:55:00,15.93,15.93,15.92,15.92,176400.0,10.7874,10.7874,10.7806,10.7806,176400.0
2006-09-13 14:00:00,15.92,15.94,15.92,15.94,115800.0,10.7806,10.7941,10.7806,10.7941,115800.0
2006-09-13 14:05:00,15.94,15.94,15.92,15.94,230400.0,10.7941,10.7941,10.7806,10.7941,230400.0
2006-09-13 14:10:00,15.94,15.96,15.93,15.96,292800.0,10.7941,10.8077,10.7874,10.8077,292800.0
2006-09-13 14:15:00,15.96,15.96,15.94,15.96,264900.0,10.8077,10.8077,10.7941,10.8077,264900.0
2006-09-13 14:20:00,15.96,16.0,15.96,16.0,562500.0,10.8077,10.8348,10.8077,10.8348,562500.0
2006-09-13 14:25:00,16.0,16.06,16.0,16.0,595800.0,10.8348,10.8754,10.8348,10.8348,595800.0
2006-09-13 14:30:00,16.0,16.02,16.0,16.02,441600.0,10.8348,10.8483,10.8348,10.8483,441600.0
2006-09-13 14:35:00,16.02,16.02,16.01,16.01,352800.0,10.8483,10.8483,10.8415,10.8415,352800.0
2006-09-13 14:40:00,16.01,16.03,16.0,16.03,276600.0,10.8415,10.8551,10.8348,10.8551,276600.0
2006-09-13 14:45:00,16.03,16.07,16.03,16.06,639600.0,10.8551,10.8822,10.8551,10.8754,639600.0
2006-09-13 14:50:00,16.06,16.07,16.05,16.07,363300.0,10.8754,10.8822,10.8686,10.8822,363300.0
2006-09-13 14:55:00,16.07,16.08,16.06,16.07,422700.0,10.8822,10.8889,10.8754,10.8822,422700.0
2006-09-13 15:00:00,16.07,16.07,16.03,16.03,386100.0,10.8822,10.8822,10.8551,10.8551,386100.0
2006-09-13 15:05:00,16.03,16.04,15.99,16.0,328500.0,10.8551,10.8619,10.828,10.8348,328500.0
2006-09-13 15:10:00,16.0,16.0,15.98,15.98,501300.0,10.8348,10.8348,10.8212,10.8212,501300.0
2006-09-13 15:15:00,15.98,16.0,15.98,16.0,306600.0,10.8212,10.8348,10.8212,10.8348,306600.0
2006-09-13 15:20:00,16.0,16.0,15.98,15.99,337800.0,10.8348,10.8348,10.8212,10.828,337800.0
2006-09-13 15:25:00,15.99,15.99,15.97,15.98,410700.0,10.828,10.828,10.8145,10.8212,410700.0
2006-09-13 15:30:00,15.98,16.06,15.98,16.04,540000.0,10.8212,10.8754,10.8212,10.8619,540000.0
2006-09-13 15:35:00,16.04,16.04,16.01,16.02,296100.0,10.8619,10.8619,10.8415,10.8483,296100.0
2006-09-13 15:40:00,16.02,16.03,16.02,16.02,329400.0,10.8483,10.8551,10.8483,10.8483,329400.0
2006-09-13 15:45:00,16.02,16.05,16.02,16.05,521400.0,10.8483,10.8686,10.8483,10.8686,521400.0
2006-09-13 15:50:00,16.04,16.05,16.03,16.03,968100.0,10.8619,10.8686,10.8551,10.8551,968100.0
2006-09-13 15:55:00,16.03,16.03,16.01,16.02,1125600.0,10.8551,10.8551,10.8415,10.8483,1125600.0
2006-09-14 09:30:00,15.95,15.95,15.9,15.9,786600.0,10.8009,10.8009,10.7671,10.7671,786600.0
2006-09-14 09:35:00,15.9,15.97,15.88,15.97,701400.0,10.7671,10.8145,10.7535,10.8145,701400.0
2006-09-14 09:40:00,15.98,15.98,15.91,15.91,682800.0,10.8212,10.8212,10.7738,10.7738,682800.0
2006-09-14 09:45:00,15.91,15.94,15.9,15.91,783600.0,10.7738,10.7941,10.7671,10.7738,783600.0
2006-09-14 09:50:00,15.91,15.91,15.89,15.9,554100.0,10.7738,10.7738,10.7603,10.7671,554100.0
2006-09-14 09:55:00,15.9,15.92,15.88,15.88,581400.0,10.7671,10.7806,10.7535,10.7535,581400.0
2006-09-14 10:00:00,15.88,15.91,15.87,15.87,495900.0,10.7535,10.7738,10.7467,10.7467,495900.0
2006-09-14 10:05:00,15.87,15.88,15.86,15.87,388200.0,10.7467,10.7535,10.74,10.7467,388200.0
2006-09-14 10:10:00,15.86,15.89,15.86,15.88,414300.0,10.74,10.7603,10.74,10.7535,414300.0
2006-09-14 10:15:00,15.88,15.88,15.86,15.87,299100.0,10.7535,10.7535,10.74,10.7467,299100.0
2006-09-14 10:20:00,15.87,15.9,15.87,15.9,401700.0,10.7467,10.7671,10.7467,10.7671,401700.0
2006-09-14 10:25:00,15.9,15.93,15.9,15.92,498600.0,10.7671,10.7874,10.7671,10.7806,498600.0
2006-09-14 10:30:00,15.93,15.97,15.92,15.95,462900.0,10.7874,10.8145,10.7806,10.8009,462900.0
2006-09-14 10:35:00,15.95,15.97,15.93,15.94,288600.0,10.8009,10.8145,10.7874,10.7941,288600.0
2006-09-14 10:40:00,15.94,15.96,15.94,15.96,427800.0,10.7941,10.8077,10.7941,10.8077,427800.0
2006-09-14 10:45:00,15.95,15.98,15.95,15.98,453900.0,10.8009,10.8212,10.8009,10.8212,453900.0
2006-09-14 10:50:00,15.98,15.98,15.97,15.97,334800.0,10.8212,10.8212,10.8145,10.8145,334800.0
2006-09-14 10:55:00,15.96,15.97,15.92,15.92,337500.0,10.8077,10.8145,10.7806,10.7806,337500.0
2006-09-14 11:00:00,15.92,15.95,15.92,15.93,262500.0,10.7806,10.8009,10.7806,10.7874,262500.0
2006-09-14 11:05:00,15.93,15.96,15.91,15.92,295500.0,10.7874,10.8077,10.7738,10.7806,295500.0
2006-09-14 11:10:00,15.92,15.96,15.92,15.96,180300.0,10.7806,10.8077,10.7806,10.8077,180300.0
2006-09-14 11:15:00,15.96,15.98,15.96,15.97,273600.0,10.8077,10.8212,10.8077,10.8145,273600.0
2006-09-14 11:20:00,15.97,15.99,15.97,15.99,313200.0,10.8145,10.828,10.8145,10.828,313200.0
2006-09-14 11:25:00,15.98,16.0,15.98,15.99,355500.0,10.8212,10.8348,10.8212,10.828,355500.0
2006-09-14 11:30:00,15.99,16.0,15.99,16.0,250500.0,10.828,10.8348,10.828,10.8348,250500.0
2006-09-14 11:35:00,16.0,16.0,15.98,15.99,276000.0,10.8348,10.8348,10.8212,10.828,276000.0
2006-09-14 11:40:00,15.99,16.0,15.99,16.0,174000.0,10.828,10.8348,10.828,10.8348,174000.0
2006-09-14 11:45:00,15.99,16.0,15.98,15.98,450600.0,10.828,10.8348,10.8212,10.8212,450600.0
2006-09-14 11:50:00,15.98,16.0,15.97,16.0,189600.0,10.8212,10.8348,10.8145,10.8348,189600.0
2006-09-14 11:55:00,16.0,16.0,15.99,16.0,329400.0,10.8348,10.8348,10.828,10.8348,329400.0
2006-09-14 12:00:00,16.0,16.0,15.99,16.0,280800.0,10.8348,10.8348,10.828,10.8348,280800.0
2006-09-14 12:05:00,16.0,16.0,15.97,15.98,303000.0,10.8348,10.8348,10.8145,10.8212,303000.0
2006-09-14 12:10:00,15.98,16.0,15.98,16.0,306600.0,10.8212,10.8348,10.8212,10.8348,306600.0
2006-09-14 12:15:00,16.0,16.0,15.99,16.0,108600.0,10.8348,10.8348,10.828,10.8348,108600.0
2006-09-14 12:20:00,16.0,16.0,15.99,16.0,270600.0,10.8348,10.8348,10.828,10.8348,270600.0
2006-09-14 12:25:00,16.0,16.02,16.0,16.02,610800.0,10.8348,10.8483,10.8348,10.8483,610800.0
2006-09-14 12:30:00,16.02,16.02,16.0,16.02,232800.0,10.8483,10.8483,10.8348,10.8483,232800.0
2006-09-14 12:35:00,16.02,16.05,16.02,16.04,356400.0,10.8483,10.8686,10.8483,10.8619,356400.0
2006-09-14 12:40:00,16.04,16.04,16.01,16.02,202200.0,10.8619,10.8619,10.8415,10.8483,202200.0
2006-09-14 12:45:00,16.01,16.06,16.01,16.06,341700.0,10.8415,10.8754,10.8415,10.8754,341700.0
2006-09-14 12:50:00,16.06,16.08,16.06,16.06,458100.0,10.8754,10.8889,10.8754,10.8754,458100.0
2006-09-14 12:55:00,16.06,16.1,16.06,16.09,363300.0,10.8754,10.9025,10.8754,10.8957,363300.0
2006-09-14 13:00:00,16.09,16.09,16.03,16.04,661800.0,10.8957,10.8957,10.8551,10.8619,661800.0
2006-09-14 13:05:00,16.04,16.06,16.03,16.06,366600.0,10.8619,10.8754,10.8551,10.8754,366600.0
2006-09-14 13:10:00,16.06,16.07,16.05,16.06,183000.0,10.8754,10.8822,10.8686,10.8754,183000.0
2006-09-14 13:15:00,16.05,16.06,16.05,16.06,121200.0,10.8686,10.8754,10.8686,10.8754,121200.0
2006-09-14 13:20:00,16.06,16.07,16.05,16.06,159600.0,10.8754,10.8822,10.8686,10.8754,159600.0
2006-09-14 13:25:00,16.06,16.07,16.06,16.07,130200.0,10.8754,10.8822,10.8754,10.8822,130200.0
2006-09-14 13:30:00,16.07,16.1,16.07,16.09,401400.0,10.8822,10.9025,10.8822,10.8957,401400.0
2006-09-14 13:35:00,16.08,16.11,16.08,16.08,398700.0,10.8889,10.9093,10.8889,10.8889,398700.0
2006-09-14 13:40:00,16.08,16.09,16.07,16.08,184800.0,10.8889,10.8957,10.8822,10.8889,184800.0
2006-09-14 13:45:00,16.08,16.09,16.07,16.08,173100.0,10.8889,10.8957,10.8822,10.8889,173100.0
2006-09-14 13:50:00,16.09,16.11,16.08,16.09,162300.0,10.8957,10.9093,10.8889,10.8957,162300.0
2006-09-14 13:55:00,16.09,16.09,16.08,16.08,399000.0,10.8957,10.8957,10.8889,10.8889,399000.0
2006-09-14 14:00:00,16.08,16.1,16.08,16.09,319800.0,10.8889,10.9025,10.8889,10.8957,319800.0
2006-09-14 14:05:00,16.09,16.1,16.09,16.09,401400.0,10.8957,10.9025,10.8957,10.8957,401400.0
2006-09-14 14:10:00,16.09,16.1,16.08,16.09,416100.0,10.8957,10.9025,10.8889,10.8957,416100.0
2006-09-14 14:15:00,16.09,16.09,16.08,16.09,174600.0,10.8957,10.8957,10.8889,10.8957,174600.0
2006-09-14 14:20:00,16.09,16.11,16.08,16.11,209100.0,10.8957,10.9093,10.8889,10.9093,209100.0
2006-09-14 14:25:00,16.11,16.11,16.1,16.11,190500.0,10.9093,10.9093,10.9025,10.9093,190500.0
2006-09-14 14:30:00,16.11,16.13,16.11,16.11,614400.0,10.9093,10.9228,10.9093,10.9093,614400.0
2006-09-14 14:35:00,16.11,16.12,16.1,16.12,399600.0,10.9093,10.916,10.9025,10.916,399600.0
2006-09-14 14:40:00,16.12,16.12,16.09,16.09,405600.0,10.916,10.916,10.8957,10.8957,405600.0
2006-09-14 14:45:00,16.09,16.11,16.08,16.09,251100.0,10.8957,10.9093,10.8889,10.8957,251100.0
2006-09-14 14:50:00,16.08,16.11,16.08,16.1,336600.0,10.8889,10.9093,10.8889,10.9025,336600.0
2006-09-14 14:55:00,16.11,16.11,16.09,16.09,223800.0,10.9093,10.9093,10.8957,10.8957,223800.0
2006-09-14 15:00:00,16.09,16.09,16.06,16.07,480300.0,10.8957,10.8957,10.8754,10.8822,480300.0
2006-09-14 15:05:00,16.07,16.07,16.06,16.07,429000.0,10.8822,10.8822,10.8754,10.8822,429000.0
2006-09-14 15:10:00,16.07,16.08,16.04,16.06,507900.0,10.8822,10.8889,10.8619,10.8754,507900.0
2006-09-14 15:15:00,16.06,16.08,16.05,16.08,530700.0,10.8754,10.8889,10.8686,10.8889,530700.0
2006-09-14 15:20:00,16.08,16.1,16.08,16.1,506100.0,10.8889,10.9025,10.8889,10.9025,506100.0
2006-09-14 15:25:00,16.1,16.11,16.1,16.1,476700.0,10.9025,10.9093,10.9025,10.9025,476700.0
2006-09-14 15:30:00,16.1,16.11,16.08,16.1,324900.0,10.9025,10.9093,10.8889,10.9025,324900.0
2006-09-14 15:35:00,16.1,16.12,16.09,16.11,331500.0,10.9025,10.916,10.8957,10.9093,331500.0
2006-09-14 15:40:00,16.11,16.13,16.11,16.12,315000.0,10.9093,10.9228,10.9093,10.916,315000.0
2006-09-14 15:45:00,16.12,16.13,16.1,16.11,514500.0,10.916,10.9228,10.9025,10.9093,514500.0
2006-09-14 15:50:00,16.11,16.13,16.09,16.13,632700.0,10.9093,10.9228,10.8957,10.9228,632700.0
2006-09-14 15:55:00,16.13,16.14,16.12,16.13,814800.0,10.9228,10.9296,10.916,10.9228,814800.0
2006-09-15 09:30:00,16.21,16.23,16.18,16.23,8216100.0,10.977,10.9905,10.9567,10.9905,8216100.0
2006-09-15 09:35:00,16.23,16.28,16.19,16.19,1084500.0,10.9905,11.0244,10.9634,10.9634,1084500.0
2006-09-15 09:40:00,16.2,16.22,16.18,16.22,640500.0,10.9702,10.9837,10.9567,10.9837,640500.0
2006-09-15 09:45:00,16.2,16.23,16.15,16.19,858000.0,10.9702,10.9905,10.9363,10.9634,858000.0
2006-09-15 09:50:00,16.19,16.2,16.09,16.12,789000.0,10.9634,10.9702,10.8957,10.916,789000.0
2006-09-15 09:55:00,16.12,16.12,16.08,16.12,845400.0,10.916,10.916,10.8889,10.916,845400.0
2006-09-15 10:00:00,16.12,16.14,16.12,16.13,634500.0,10.916,10.9296,10.916,10.9228,634500.0
2006-09-15 10:05:00,16.13,16.2,16.13,16.19,650700.0,10.9228,10.9702,10.9228,10.9634,650700.0
2006-09-15 10:10:00,16.2,16.22,16.19,16.22,652800.0,10.9702,10.9837,10.9634,10.9837,652800.0
2006-09-15 10:15:00,16.22,16.25,16.2,16.2,399600.0,10.9837,11.0041,10.9702,10.9702,399600.0
2006-09-15 10:20:00,16.2,16.21,16.18,16.2,357300.0,10.9702,10.977,10.9567,10.9702,357300.0
2006-09-15 10:25:00,16.2,16.23,16.19,16.2,277500.0,10.9702,10.9905,10.9634,10.9702,277500.0
2006-09-15 10:30:00,16.2,16.2,16.12,16.15,699600.0,10.9702,10.9702,10.916,10.9363,699600.0
2006-09-15 10:35:00,16.15,16.16,16.13,16.14,442500.0,10.9363,10.9431,10.9228,10.9296,442500.0
2006-09-15 10:40:00,16.14,16.17,16.13,16.15,369000.0,10.9296,10.9499,10.9228,10.9363,369000.0
2006-09-15 10:45:00,16.15,16.15,16.11,16.11,324900.0,10.9363,10.9363,10.9093,10.9093,324900.0
2006-09-15 10:50:00,16.11,16.13,16.07,16.13,553200.0,10.9093,10.9228,10.8822,10.9228,553200.0
2006-09-15 10:55:00,16.13,16.16,16.13,16.16,196200.0,10.9228,10.9431,10.9228,10.9431,196200.0
2006-09-15 11:00:00,16.16,16.17,16.14,16.15,221700.0,10.9431,10.9499,10.9296,10.9363,221700.0
2006-09-15 11:05:00,16.15,16.16,16.13,16.13,1098000.0,10.9363,10.9431,10.9228,10.9228,1098000.0
2006-09-15 11:10:00,16.13,16.15,16.12,16.14,414000.0,10.9228,10.9363,10.916,10.9296,414000.0
2006-09-15 11:15:00,16.14,16.14,16.12,16.12,292200.0,10.9296,10.9296,10.916,10.916,292200.0
2006-09-15 11:20:00,16.12,16.13,16.11,16.12,456000.0,10.916,10.9228,10.9093,10.916,456000.0
2006-09-15 11:25:00,16.12,16.12,16.11,16.11,210600.0,10.916,10.916,10.9093,10.9093,210600.0
2006-09-15 11:30:00,16.11,16.12,16.1,16.11,258900.0,10.9093,10.916,10.9025,10.9093,258900.0
2006-09-15 11:35:00,16.11,16.14,16.11,16.14,300600.0,10.9093,10.9296,10.9093,10.9296,300600.0
2006-09-15 11:40:00,16.14,16.14,16.12,16.14,335100.0,10.9296,10.9296,10.916,10.9296,335100.0
2006-09-15 11:45:00,16.13,16.15,16.13,16.15,195300.0,10.9228,10.9363,10.9228,10.9363,195300.0
2006-09-15 11:50:00,16.15,16.16,16.14,16.16,333900.0,10.9363,10.9431,10.9296,10.9431,333900.0
2006-09-15 11:55:00,16.16,16.16,16.14,16.15,203400.0,10.9431,10.9431,10.9296,10.9363,203400.0
2006-09-15 12:00:00,16.15,16.15,16.1,16.11,804900.0,10.9363,10.9363,10.9025,10.9093,804900.0
2006-09-15 12:05:00,16.11,16.15,16.11,16.14,258900.0,10.9093,10.9363,10.9093,10.9296,258900.0
2006-09-15 12:10:00,16.15,16.16,16.14,16.16,351300.0,10.9363,10.9431,10.9296,10.9431,351300.0
2006-09-15 12:15:00,16.16,16.19,16.16,16.18,330600.0,10.9431,10.9634,10.9431,10.9567,330600.0
2006-09-15 12:20:00,16.18,16.18,16.14,16.16,216000.0,10.9567,10.9567,10.9296,10.9431,216000.0
2006-09-15 12:25:00,16.16,16.17,16.16,16.16,119700.0,10.9431,10.9499,10.9431,10.9431,119700.0
2006-09-15 12:30:00,16.17,16.17,16.12,16.14,770700.0,10.9499,10.9499,10.916,10.9296,770700.0
2006-09-15 12:35:00,16.14,16.14,16.12,16.12,200400.0,10.9296,10.9296,10.916,10.916,200400.0
2006-09-15 12:40:00,16.12,16.14,16.12,16.14,275400.0,10.916,10.9296,10.916,10.9296,275400.0
2006-09-15 12:45:00,16.14,16.14,16.14,16.14,124200.0,10.9296,10.9296,10.9296,10.9296,124200.0
2006-09-15 12:50:00,16.14,16.14,16.13,16.13,260700.0,10.9296,10.9296,10.9228,10.9228,260700.0
2006-09-15 12:55:00,16.13,16.13,16.09,16.09,484800.0,10.9228,10.9228,10.8957,10.8957,484800.0
2006-09-15 13:00:00,16.09,16.1,16.07,16.1,653100.0,10.8957,10.9025,10.8822,10.9025,653100.0
2006-09-15 13:05:00,16.1,16.11,16.09,16.1,405000.0,10.9025,10.9093,10.8957,10.9025,405000.0
2006-09-15 13:10:00,16.1,16.11,16.1,16.1,565800.0,10.9025,10.9093,10.9025,10.9025,565800.0
2006-09-15 13:15:00,16.1,16.1,16.08,16.09,453900.0,10.9025,10.9025,10.8889,10.8957,453900.0
2006-09-15 13:20:00,16.09,16.1,16.08,16.1,409500.0,10.8957,10.9025,10.8889,10.9025,409500.0
2006-09-15 13:25:00,16.1,16.1,16.08,16.08,333000.0,10.9025,10.9025,10.8889,10.8889,333000.0
2006-09-15 13:30:00,16.08,16.08,16.07,16.07,466800.0,10.8889,10.8889,10.8822,10.8822,466800.0
2006-09-15 13:35:00,16.07,16.08,16.07,16.08,632400.0,10.8822,10.8889,10.8822,10.8889,632400.0
2006-09-15 13:40:00,16.08,16.11,16.08,16.11,371100.0,10.8889,10.9093,10.8889,10.9093,371100.0
2006-09-15 13:45:00,16.1,16.1,16.08,16.08,363600.0,10.9025,10.9025,10.8889,10.8889,363600.0
2006-09-15 13:50:00,16.08,16.1,16.08,16.09,402600.0,10.8889,10.9025,10.8889,10.8957,402600.0
2006-09-15 13:55:00,16.09,16.09,16.08,16.09,197100.0,10.8957,10.8957,10.8889,10.8957,197100.0
2006-09-15 14:00:00,16.09,16.12,16.09,16.11,278700.0,10.8957,10.916,10.8957,10.9093,278700.0
2006-09-15 14:05:00,16.11,16.12,16.1,16.11,387000.0,10.9093,10.916,10.9025,10.9093,387000.0
2006-09-15 14:10:00,16.12,16.15,16.11,16.14,345900.0,10.916,10.9363,10.9093,10.9296,345900.0
2006-09-15 14:15:00,16.14,16.15,16.14,16.15,262200.0,10.9296,10.9363,10.9296,10.9363,262200.0
2006-09-15 14:20:00,16.15,16.16,16.14,16.14,213600.0,10.9363,10.9431,10.9296,10.9296,213600.0
2006-09-15 14:25:00,16.14,16.15,16.14,16.15,325500.0,10.9296,10.9363,10.9296,10.9363,325500.0
2006-09-15 14:30:00,16.16,16.18,16.15,16.18,277800.0,10.9431,10.9567,10.9363,10.9567,277800.0
2006-09-15 14:35:00,16.18,16.2,16.17,16.17,546900.0,10.9567,10.9702,10.9499,10.9499,546900.0
2006-09-15 14:40:00,16.17,16.17,16.15,16.16,315900.0,10.9499,10.9499,10.9363,10.9431,315900.0
2006-09-15 14:45:00,16.15,16.16,16.13,16.13,352500.0,10.9363,10.9431,10.9228,10.9228,352500.0
2006-09-15 14:50:00,16.13,16.13,16.1,16.1,529800.0,10.9228,10.9228,10.9025,10.9025,529800.0
2006-09-15 14:55:00,16.1,16.1,16.08,16.08,1082100.0,10.9025,10.9025,10.8889,10.8889,1082100.0
2006-09-15 15:00:00,16.08,16.1,16.08,16.09,598200.0,10.8889,10.9025,10.8889,10.8957,598200.0
2006-09-15 15:05:00,16.09,16.12,16.09,16.11,527700.0,10.8957,10.916,10.8957,10.9093,527700.0
2006-09-15 15:10:00,16.11,16.12,16.1,16.11,504900.0,10.9093,10.916,10.9025,10.9093,504900.0
2006-09-15 15:15:00,16.11,16.12,16.1,16.11,360900.0,10.9093,10.916,10.9025,10.9093,360900.0
2006-09-15 15:20:00,16.11,16.13,16.1,16.1,604200.0,10.9093,10.9228,10.9025,10.9025,604200.0
2006-09-15 15:25:00,16.11,16.13,16.1,16.11,426300.0,10.9093,10.9228,10.9025,10.9093,426300.0
2006-09-15 15:30:00,16.11,16.11,16.1,16.1,513000.0,10.9093,10.9093,10.9025,10.9025,513000.0
2006-09-15 15:35:00,16.1,16.1,16.08,16.08,494400.0,10.9025,10.9025,10.8889,10.8889,494400.0
2006-09-15 15:40:00,16.08,16.08,16.05,16.07,855600.0,10.8889,10.8889,10.8686,10.8822,855600.0
2006-09-15 15:45:00,16.07,16.08,16.07,16.08,569100.0,10.8822,10.8889,10.8822,10.8889,569100.0
2006-09-15 15:50:00,16.08,16.09,16.08,16.09,623400.0,10.8889,10.8957,10.8889,10.8957,623400.0
2006-09-15 15:55:00,16.09,16.09,16.07,16.08,1157700.0,10.8957,10.8957,10.8822,10.8889,1157700.0
2006-09-18 09:30:00,16.01,16.06,16.0,16.05,672300.0,10.8415,10.8754,10.8348,10.8686,672300.0
2006-09-18 09:35:00,16.05,16.08,16.0,16.07,338700.0,10.8686,10.8889,10.8348,10.8822,338700.0
2006-09-18 09:40:00,16.07,16.09,16.07,16.07,115500.0,10.8822,10.8957,10.8822,10.8822,115500.0
2006-09-18 09:45:00,16.07,16.08,15.99,15.99,376200.0,10.8822,10.8889,10.828,10.828,376200.0
2006-09-18 09:50:00,15.99,16.0,15.95,15.98,658800.0,10.828,10.8348,10.8009,10.8212,658800.0
2006-09-18 09:55:00,15.98,16.01,15.96,15.99,285300.0,10.8212,10.8415,10.8077,10.828,285300.0
2006-09-18 10:00:00,15.99,16.0,15.98,15.99,221400.0,10.828,10.8348,10.8212,10.828,221400.0
2006-09-18 10:05:00,15.99,16.04,15.98,16.04,306300.0,10.828,10.8619,10.8212,10.8619,306300.0
2006-09-18 10:10:00,16.03,16.07,16.03,16.07,368700.0,10.8551,10.8822,10.8551,10.8822,368700.0
2006-09-18 10:15:00,16.07,16.11,16.06,16.06,478200.0,10.8822,10.9093,10.8754,10.8754,478200.0
2006-09-18 10:20:00,16.06,16.09,16.03,16.09,482400.0,10.8754,10.8957,10.8551,10.8957,482400.0
2006-09-18 10:25:00,16.09,16.12,16.07,16.1,407400.0,10.8957,10.916,10.8822,10.9025,407400.0
2006-09-18 10:30:00,16.1,16.1,16.07,16.07,459900.0,10.9025,10.9025,10.8822,10.8822,459900.0
2006-09-18 10:35:00,16.07,16.1,16.06,16.1,427800.0,10.8822,10.9025,10.8754,10.9025,427800.0
2006-09-18 10:40:00,16.1,16.15,16.09,16.14,559800.0,10.9025,10.9363,10.8957,10.9296,559800.0
2006-09-18 10:45:00,16.14,16.15,16.12,16.12,296700.0,10.9296,10.9363,10.916,10.916,296700.0
2006-09-18 10:50:00,16.12,16.16,16.12,16.14,369900.0,10.916,10.9431,10.916,10.9296,369900.0
2006-09-18 10:55:00,16.14,16.16,16.14,16.15,219900.0,10.9296,10.9431,10.9296,10.9363,219900.0
2006-09-18 11:00:00,16.16,16.16,16.13,16.15,249600.0,10.9431,10.9431,10.9228,10.9363,249600.0
2006-09-18 11:05:00,16.15,16.17,16.15,16.16,268800.0,10.9363,10.9499,10.9363,10.9431,268800.0
2006-09-18 11:10:00,16.16,16.18,16.16,16.17,526500.0,10.9431,10.9567,10.9431,10.9499,526500.0
2006-09-18 11:15:00,16.16,16.17,16.14,16.15,329400.0,10.9431,10.9499,10.9296,10.9363,329400.0
2006-09-18 11:20:00,16.15,16.15,16.12,16.14,166500.0,10.9363,10.9363,10.916,10.9296,166500.0
2006-09-18 11:25:00,16.14,16.16,16.14,16.16,196200.0,10.9296,10.9431,10.9296,10.9431,196200.0
2006-09-18 11:30:00,16.15,16.16,16.13,16.13,172800.0,10.9363,10.9431,10.9228,10.9228,172800.0
2006-09-18 11:35:00,16.13,16.14,16.1,16.1,334200.0,10.9228,10.9296,10.9025,10.9025,334200.0
2006-09-18 11:40:00,16.1,16.11,16.09,16.09,191700.0,10.9025,10.9093,10.8957,10.8957,191700.0
2006-09-18 11:45:00,16.09,16.11,16.09,16.1,481500.0,10.8957,10.9093,10.8957,10.9025,481500.0
2006-09-18 11:50:00,16.1,16.14,16.1,16.13,420900.0,10.9025,10.9296,10.9025,10.9228,420900.0
2006-09-18 11:55:00,16.14,16.14,16.09,16.1,415200.0,10.9296,10.9296,10.8957,10.9025,415200.0
2006-09-18 12:00:00,16.1,16.1,16.09,16.09,416700.0,10.9025,10.9025,10.8957,10.8957,416700.0
2006-09-18 12:05:00,16.09,16.1,16.08,16.08,186000.0,10.8957,10.9025,10.8889,10.8889,186000.0
2006-09-18 12:10:00,16.08,16.08,16.05,16.07,333900.0,10.8889,10.8889,10.8686,10.8822,333900.0
2006-09-18 12:15:00,16.06,16.06,16.02,16.02,233100.0,10.8754,10.8754,10.8483,10.8483,233100.0
2006-09-18 12:20:00,16.02,16.05,16.02,16.03,270900.0,10.8483,10.8686,10.8483,10.8551,270900.0
2006-09-18 12:25:00,16.03,16.03,16.01,16.03,263100.0,10.8551,10.8551,10.8415,10.8551,263100.0
2006-09-18 12:30:00,16.03,16.04,16.02,16.04,177600.0,10.8551,10.8619,10.8483,10.8619,177600.0
2006-09-18 12:35:00,16.04,16.04,16.02,16.03,117900.0,10.8619,10.8619,10.8483,10.8551,117900.0
2006-09-18 12:40:00,16.03,16.04,16.03,16.03,90000.0,10.8551,10.8619,10.8551,10.8551,90000.0
2006-09-18 12:45:00,16.03,16.05,16.03,16.03,150600.0,10.8551,10.8686,10.8551,10.8551,150600.0
2006-09-18 12:50:00,16.04,16.04,16.03,16.03,121800.0,10.8619,10.8619,10.8551,10.8551,121800.0
2006-09-18 12:55:00,16.03,16.07,16.03,16.05,212700.0,10.8551,10.8822,10.8551,10.8686,212700.0
2006-09-18 13:00:00,16.06,16.06,16.03,16.04,147300.0,10.8754,10.8754,10.8551,10.8619,147300.0
2006-09-18 13:05:00,16.04,16.04,16.02,16.02,364500.0,10.8619,10.8619,10.8483,10.8483,364500.0
2006-09-18 13:10:00,16.02,16.03,16.01,16.01,328800.0,10.8483,10.8551,10.8415,10.8415,328800.0
2006-09-18 13:15:00,16.01,16.02,16.0,16.01,227700.0,10.8415,10.8483,10.8348,10.8415,227700.0
2006-09-18 13:20:00,16.01,16.02,16.01,16.02,167700.0,10.8415,10.8483,10.8415,10.8483,167700.0
2006-09-18 13:25:00,16.02,16.02,16.0,16.01,337200.0,10.8483,10.8483,10.8348,10.8415,337200.0
2006-09-18 13:30:00,16.01,16.01,15.97,15.97,845400.0,10.8415,10.8415,10.8145,10.8145,845400.0
2006-09-18 13:35:00,15.98,15.98,15.97,15.98,301500.0,10.8212,10.8212,10.8145,10.8212,301500.0
2006-09-18 13:40:00,15.98,15.98,15.93,15.93,540600.0,10.8212,10.8212,10.7874,10.7874,540600.0
2006-09-18 13:45:00,15.94,15.96,15.93,15.96,361800.0,10.7941,10.8077,10.7874,10.8077,361800.0
2006-09-18 13:50:00,15.96,15.96,15.94,15.94,354000.0,10.8077,10.8077,10.7941,10.7941,354000.0
2006-09-18 13:55:00,15.94,15.99,15.94,15.97,306600.0,10.7941,10.828,10.7941,10.8145,306600.0
2006-09-18 14:00:00,15.97,15.98,15.94,15.94,214200.0,10.8145,10.8212,10.7941,10.7941,214200.0
2006-09-18 14:05:00,15.94,15.94,15.92,15.93,487500.0,10.7941,10.7941,10.7806,10.7874,487500.0
2006-09-18 14:10:00,15.93,15.93,15.91,15.92,516300.0,10.7874,10.7874,10.7738,10.7806,516300.0
2006-09-18 14:15:00,15.92,15.93,15.92,15.93,383400.0,10.7806,10.7874,10.7806,10.7874,383400.0
2006-09-18 14:20:00,15.93,15.94,15.92,15.94,227400.0,10.7874,10.7941,10.7806,10.7941,227400.0
2006-09-18 14:25:00,15.94,15.95,15.93,15.94,299400.0,10.7941,10.8009,10.7874,10.7941,299400.0
2006-09-18 14:30:00,15.93,15.94,15.92,15.92,595200.0,10.7874,10.7941,10.7806,10.7806,595200.0
2006-09-18 14:35:00,15.92,15.92,15.91,15.91,467700.0,10.7806,10.7806,10.7738,10.7738,467700.0
2006-09-18 14:40:00,15.91,15.91,15.89,15.91,413700.0,10.7738,10.7738,10.7603,10.7738,413700.0
2006-09-18 14:45:00,15.91,15.92,15.91,15.92,483600.0,10.7738,10.7806,10.7738,10.7806,483600.0
2006-09-18 14:50:00,15.92,15.95,15.92,15.94,354600.0,10.7806,10.8009,10.7806,10.7941,354600.0
2006-09-18 14:55:00,15.94,15.95,15.94,15.94,388500.0,10.7941,10.8009,10.7941,10.7941,388500.0
2006-09-18 15:00:00,15.94,15.95,15.92,15.95,258600.0,10.7941,10.8009,10.7806,10.8009,258600.0
2006-09-18 15:05:00,15.95,15.97,15.95,15.96,454800.0,10.8009,10.8145,10.8009,10.8077,454800.0
2006-09-18 15:10:00,15.96,15.98,15.96,15.98,382500.0,10.8077,10.8212,10.8077,10.8212,382500.0
2006-09-18 15:15:00,15.97,15.98,15.96,15.96,228000.0,10.8145,10.8212,10.8077,10.8077,228000.0
2006-09-18 15:20:00,15.96,15.97,15.95,15.96,347100.0,10.8077,10.8145,10.8009,10.8077,347100.0
2006-09-18 15:25:00,15.96,15.98,15.96,15.97,420600.0,10.8077,10.8212,10.8077,10.8145,420600.0
2006-09-18 15:30:00,15.97,16.02,15.97,16.0,634500.0,10.8145,10.8483,10.8145,10.8348,634500.0
2006-09-18 15:35:00,16.0,16.0,15.98,15.98,681900.0,10.8348,10.8348,10.8212,10.8212,681900.0
2006-09-18 15:40:00,15.98,16.0,15.97,16.0,666300.0,10.8212,10.8348,10.8145,10.8348,666300.0
2006-09-18 15:45:00,16.0,16.01,16.0,16.01,489600.0,10.8348,10.8415,10.8348,10.8415,489600.0
2006-09-18 15:50:00,16.01,16.02,16.01,16.01,775200.0,10.8415,10.8483,10.8415,10.8415,775200.0
2006-09-18 15:55:00,16.01,16.04,16.01,16.04,993600.0,10.8415,10.8619,10.8415,10.8619,993600.0
2006-09-19 09:30:00,16.08,16.09,16.03,16.04,861600.0,10.8889,10.8957,10.8551,10.8619,861600.0
2006-09-19 09:35:00,16.04,16.05,16.01,16.03,600900.0,10.8619,10.8686,10.8415,10.8551,600900.0
2006-09-19 09:40:00,16.02,16.07,16.01,16.07,468000.0,10.8483,10.8822,10.8415,10.8822,468000.0
2006-09-19 09:45:00,16.06,16.1,16.04,16.09,543300.0,10.8754,10.9025,10.8619,10.8957,543300.0
2006-09-19 09:50:00,16.09,16.15,16.09,16.12,712500.0,10.8957,10.9363,10.8957,10.916,712500.0
2006-09-19 09:55:00,16.12,16.15,16.11,16.11,461400.0,10.916,10.9363,10.9093,10.9093,461400.0
2006-09-19 10:00:00,16.11,16.15,16.1,16.15,519600.0,10.9093,10.9363,10.9025,10.9363,519600.0
2006-09-19 10:05:00,16.15,16.15,16.12,16.14,412500.0,10.9363,10.9363,10.916,10.9296,412500.0
2006-09-19 10:10:00,16.14,16.15,16.09,16.09,420900.0,10.9296,10.9363,10.8957,10.8957,420900.0
2006-09-19 10:15:00,16.09,16.11,16.07,16.1,503700.0,10.8957,10.9093,10.8822,10.9025,503700.0
2006-09-19 10:20:00,16.1,16.11,16.02,16.03,863100.0,10.9025,10.9093,10.8483,10.8551,863100.0
2006-09-19 10:25:00,16.03,16.04,16.0,16.01,630900.0,10.8551,10.8619,10.8348,10.8415,630900.0
2006-09-19 10:30:00,16.01,16.04,16.01,16.03,187200.0,10.8415,10.8619,10.8415,10.8551,187200.0
2006-09-19 10:35:00,16.03,16.05,16.02,16.04,279600.0,10.8551,10.8686,10.8483,10.8619,279600.0
2006-09-19 10:40:00,16.04,16.08,16.04,16.07,394500.0,10.8619,10.8889,10.8619,10.8822,394500.0
2006-09-19 10:45:00,16.07,16.09,16.07,16.08,218700.0,10.8822,10.8957,10.8822,10.8889,218700.0
2006-09-19 10:50:00,16.08,16.09,16.04,16.04,374400.0,10.8889,10.8957,10.8619,10.8619,374400.0
2006-09-19 10:55:00,16.04,16.09,16.04,16.09,204900.0,10.8619,10.8957,10.8619,10.8957,204900.0
2006-09-19 11:00:00,16.09,16.11,16.08,16.11,221100.0,10.8957,10.9093,10.8889,10.9093,221100.0
2006-09-19 11:05:00,16.11,16.11,16.09,16.09,155400.0,10.9093,10.9093,10.8957,10.8957,155400.0
2006-09-19 11:10:00,16.09,16.11,16.08,16.08,156900.0,10.8957,10.9093,10.8889,10.8889,156900.0
2006-09-19 11:15:00,16.08,16.09,16.08,16.09,142800.0,10.8889,10.8957,10.8889,10.8957,142800.0
2006-09-19 11:20:00,16.08,16.09,16.06,16.06,147000.0,10.8889,10.8957,10.8754,10.8754,147000.0
2006-09-19 11:25:00,16.06,16.06,16.04,16.04,420900.0,10.8754,10.8754,10.8619,10.8619,420900.0
2006-09-19 11:30:00,16.05,16.05,16.03,16.04,428100.0,10.8686,10.8686,10.8551,10.8619,428100.0
2006-09-19 11:35:00,16.04,16.06,16.04,16.06,284100.0,10.8619,10.8754,10.8619,10.8754,284100.0
2006-09-19 11:40:00,16.06,16.07,16.02,16.02,581100.0,10.8754,10.8822,10.8483,10.8483,581100.0
2006-09-19 11:45:00,16.03,16.04,16.01,16.04,233700.0,10.8551,10.8619,10.8415,10.8619,233700.0
2006-09-19 11:50:00,16.04,16.05,16.02,16.03,303900.0,10.8619,10.8686,10.8483,10.8551,303900.0
2006-09-19 11:55:00,16.03,16.03,16.01,16.03,236100.0,10.8551,10.8551,10.8415,10.8551,236100.0
2006-09-19 12:00:00,16.04,16.04,16.03,16.04,206100.0,10.8619,10.8619,10.8551,10.8619,206100.0
2006-09-19 12:05:00,16.04,16.07,16.04,16.07,381000.0,10.8619,10.8822,10.8619,10.8822,381000.0
2006-09-19 12:10:00,16.07,16.07,16.05,16.05,181800.0,10.8822,10.8822,10.8686,10.8686,181800.0
2006-09-19 12:15:00,16.04,16.07,16.04,16.06,233100.0,10.8619,10.8822,10.8619,10.8754,233100.0
2006-09-19 12:20:00,16.06,16.06,16.05,16.05,216600.0,10.8754,10.8754,10.8686,10.8686,216600.0
2006-09-19 12:25:00,16.05,16.05,16.02,16.02,228900.0,10.8686,10.8686,10.8483,10.8483,228900.0
2006-09-19 12:30:00,16.02,16.03,16.0,16.02,359100.0,10.8483,10.8551,10.8348,10.8483,359100.0
2006-09-19 12:35:00,16.02,16.04,16.0,16.04,295800.0,10.8483,10.8619,10.8348,10.8619,295800.0
2006-09-19 12:40:00,16.04,16.05,16.02,16.05,210600.0,10.8619,10.8686,10.8483,10.8686,210600.0
2006-09-19 12:45:00,16.05,16.06,16.05,16.05,201900.0,10.8686,10.8754,10.8686,10.8686,201900.0
2006-09-19 12:50:00,16.06,16.06,16.05,16.06,274200.0,10.8754,10.8754,10.8686,10.8754,274200.0
2006-09-19 12:55:00,16.06,16.08,16.06,16.06,236400.0,10.8754,10.8889,10.8754,10.8754,236400.0
2006-09-19 13:00:00,16.06,16.07,16.06,16.06,248100.0,10.8754,10.8822,10.8754,10.8754,248100.0
2006-09-19 13:05:00,16.06,16.06,16.05,16.06,366300.0,10.8754,10.8754,10.8686,10.8754,366300.0
2006-09-19 13:10:00,16.06,16.06,16.04,16.05,383100.0,10.8754,10.8754,10.8619,10.8686,383100.0
2006-09-19 13:15:00,16.05,16.05,16.03,16.05,334500.0,10.8686,10.8686,10.8551,10.8686,334500.0
2006-09-19 13:20:00,16.04,16.06,16.04,16.04,427800.0,10.8619,10.8754,10.8619,10.8619,427800.0
2006-09-19 13:25:00,16.04,16.04,16.03,16.04,297600.0,10.8619,10.8619,10.8551,10.8619,297600.0
2006-09-19 13:30:00,16.03,16.05,16.03,16.04,323400.0,10.8551,10.8686,10.8551,10.8619,323400.0
2006-09-19 13:35:00,16.04,16.04,16.02,16.03,437400.0,10.8619,10.8619,10.8483,10.8551,437400.0
2006-09-19 13:40:00,16.03,16.06,16.03,16.06,319800.0,10.8551,10.8754,10.8551,10.8754,319800.0
2006-09-19 13:45:00,16.06,16.08,16.05,16.08,251700.0,10.8754,10.8889,10.8686,10.8889,251700.0
2006-09-19 13:50:00,16.08,16.09,16.08,16.09,125700.0,10.8889,10.8957,10.8889,10.8957,125700.0
2006-09-19 13:55:00,16.09,16.1,16.07,16.08,211500.0,10.8957,10.9025,10.8822,10.8889,211500.0
2006-09-19 14:00:00,16.08,16.09,16.07,16.09,230100.0,10.8889,10.8957,10.8822,10.8957,230100.0
2006-09-19 14:05:00,16.08,16.1,16.08,16.08,234900.0,10.8889,10.9025,10.8889,10.8889,234900.0
2006-09-19 14:10:00,16.08,16.09,16.07,16.07,387300.0,10.8889,10.8957,10.8822,10.8822,387300.0
2006-09-19 14:15:00,16.07,16.07,16.05,16.06,335100.0,10.8822,10.8822,10.8686,10.8754,335100.0
2006-09-19 14:20:00,16.06,16.11,16.06,16.1,363900.0,10.8754,10.9093,10.8754,10.9025,363900.0
2006-09-19 14:25:00,16.1,16.11,16.07,16.08,189900.0,10.9025,10.9093,10.8822,10.8889,189900.0
2006-09-19 14:30:00,16.08,16.1,16.07,16.09,205500.0,10.8889,10.9025,10.8822,10.8957,205500.0
2006-09-19 14:35:00,16.09,16.09,16.07,16.08,284700.0,10.8957,10.8957,10.8822,10.8889,284700.0
2006-09-19 14:40:00,16.09,16.09,16.09,16.09,191100.0,10.8957,10.8957,10.8957,10.8957,191100.0
2006-09-19 14:45:00,16.09,16.1,16.08,16.1,224100.0,10.8957,10.9025,10.8889,10.9025,224100.0
2006-09-19 14:50:00,16.1,16.1,16.1,16.1,122700.0,10.9025,10.9025,10.9025,10.9025,122700.0
2006-09-19 14:55:00,16.1,16.11,16.1,16.1,417300.0,10.9025,10.9093,10.9025,10.9025,417300.0
2006-09-19 15:00:00,16.1,16.14,16.1,16.14,479700.0,10.9025,10.9296,10.9025,10.9296,479700.0
2006-09-19 15:05:00,16.14,16.16,16.11,16.15,861000.0,10.9296,10.9431,10.9093,10.9363,861000.0
2006-09-19 15:10:00,16.15,16.16,16.12,16.13,612900.0,10.9363,10.9431,10.916,10.9228,612900.0
2006-09-19 15:15:00,16.13,16.13,16.1,16.1,327900.0,10.9228,10.9228,10.9025,10.9025,327900.0
2006-09-19 15:20:00,16.1,16.13,16.09,16.12,201300.0,10.9025,10.9228,10.8957,10.916,201300.0
2006-09-19 15:25:00,16.12,16.12,16.11,16.12,249600.0,10.916,10.916,10.9093,10.916,249600.0
2006-09-19 15:30:00,16.12,16.14,16.12,16.14,302100.0,10.916,10.9296,10.916,10.9296,302100.0
2006-09-19 15:35:00,16.14,16.14,16.09,16.1,567900.0,10.9296,10.9296,10.8957,10.9025,567900.0
2006-09-19 15:40:00,16.1,16.12,16.09,16.11,987900.0,10.9025,10.916,10.8957,10.9093,987900.0
2006-09-19 15:45:00,16.11,16.12,16.1,16.11,474900.0,10.9093,10.916,10.9025,10.9093,474900.0
2006-09-19 15:50:00,16.11,16.14,16.1,16.13,601800.0,10.9093,10.9296,10.9025,10.9228,601800.0
2006-09-19 15:55:00,16.13,16.16,16.13,16.16,906000.0,10.9228,10.9431,10.9228,10.9431,906000.0
2006-09-20 09:30:00,16.26,16.26,16.22,16.23,930900.0,11.0108,11.0108,10.9837,10.9905,930900.0
2006-09-20 09:35:00,16.23,16.25,16.22,16.22,367800.0,10.9905,11.0041,10.9837,10.9837,367800.0
2006-09-20 09:40:00,16.22,16.24,16.22,16.23,292200.0,10.9837,10.9973,10.9837,10.9905,292200.0
2006-09-20 09:45:00,16.24,16.25,16.22,16.23,448500.0,10.9973,11.0041,10.9837,10.9905,448500.0
2006-09-20 09:50:00,16.23,16.23,16.2,16.2,678000.0,10.9905,10.9905,10.9702,10.9702,678000.0
2006-09-20 09:55:00,16.2,16.24,16.2,16.21,573600.0,10.9702,10.9973,10.9702,10.977,573600.0
2006-09-20 10:00:00,16.21,16.21,16.17,16.17,349200.0,10.977,10.977,10.9499,10.9499,349200.0
2006-09-20 10:05:00,16.17,16.18,16.14,16.15,728100.0,10.9499,10.9567,10.9296,10.9363,728100.0
2006-09-20 10:10:00,16.15,16.18,16.14,16.17,464100.0,10.9363,10.9567,10.9296,10.9499,464100.0
2006-09-20 10:15:00,16.18,16.18,16.16,16.18,236100.0,10.9567,10.9567,10.9431,10.9567,236100.0
2006-09-20 10:20:00,16.17,16.21,16.17,16.19,385200.0,10.9499,10.977,10.9499,10.9634,385200.0
2006-09-20 10:25:00,16.2,16.21,16.19,16.21,631500.0,10.9702,10.977,10.9634,10.977,631500.0
2006-09-20 10:30:00,16.21,16.23,16.21,16.23,850200.0,10.977,10.9905,10.977,10.9905,850200.0
2006-09-20 10:35:00,16.23,16.23,16.22,16.23,342000.0,10.9905,10.9905,10.9837,10.9905,342000.0
2006-09-20 10:40:00,16.23,16.24,16.22,16.23,352800.0,10.9905,10.9973,10.9837,10.9905,352800.0
2006-09-20 10:45:00,16.23,16.25,16.23,16.23,328800.0,10.9905,11.0041,10.9905,10.9905,328800.0
2006-09-20 10:50:00,16.23,16.24,16.22,16.23,307800.0,10.9905,10.9973,10.9837,10.9905,307800.0
2006-09-20 10:55:00,16.23,16.25,16.23,16.24,276300.0,10.9905,11.0041,10.9905,10.9973,276300.0
2006-09-20 11:00:00,16.24,16.27,16.24,16.26,457800.0,10.9973,11.0176,10.9973,11.0108,457800.0
2006-09-20 11:05:00,16.26,16.28,16.26,16.28,436800.0,11.0108,11.0244,11.0108,11.0244,436800.0
2006-09-20 11:10:00,16.27,16.28,16.27,16.28,221700.0,11.0176,11.0244,11.0176,11.0244,221700.0
2006-09-20 11:15:00,16.28,16.29,16.27,16.28,313200.0,11.0244,11.0312,11.0176,11.0244,313200.0
2006-09-20 11:20:00,16.28,16.3,16.28,16.3,336900.0,11.0244,11.0379,11.0244,11.0379,336900.0
2006-09-20 11:25:00,16.3,16.32,16.29,16.29,490200.0,11.0379,11.0515,11.0312,11.0312,490200.0
2006-09-20 11:30:00,16.3,16.31,16.29,16.31,295500.0,11.0379,11.0447,11.0312,11.0447,295500.0
2006-09-20 11:35:00,16.31,16.32,16.31,16.31,303600.0,11.0447,11.0515,11.0447,11.0447,303600.0
2006-09-20 11:40:00,16.31,16.31,16.29,16.3,551700.0,11.0447,11.0447,11.0312,11.0379,551700.0
2006-09-20 11:45:00,16.3,16.31,16.29,16.29,185400.0,11.0379,11.0447,11.0312,11.0312,185400.0
2006-09-20 11:50:00,16.29,16.29,16.27,16.27,173700.0,11.0312,11.0312,11.0176,11.0176,173700.0
2006-09-20 11:55:00,16.27,16.27,16.26,16.26,346800.0,11.0176,11.0176,11.0108,11.0108,346800.0
2006-09-20 12:00:00,16.26,16.28,16.26,16.27,207900.0,11.0108,11.0244,11.0108,11.0176,207900.0
2006-09-20 12:05:00,16.27,16.28,16.26,16.27,369600.0,11.0176,11.0244,11.0108,11.0176,369600.0
2006-09-20 12:10:00,16.27,16.27,16.24,16.25,301800.0,11.0176,11.0176,10.9973,11.0041,301800.0
2006-09-20 12:15:00,16.25,16.25,16.23,16.24,252300.0,11.0041,11.0041,10.9905,10.9973,252300.0
2006-09-20 12:20:00,16.24,16.26,16.24,16.26,189000.0,10.9973,11.0108,10.9973,11.0108,189000.0
2006-09-20 12:25:00,16.26,16.27,16.25,16.26,188700.0,11.0108,11.0176,11.0041,11.0108,188700.0
2006-09-20 12:30:00,16.27,16.29,16.26,16.29,315600.0,11.0176,11.0312,11.0108,11.0312,315600.0
2006-09-20 12:35:00,16.29,16.31,16.29,16.3,391200.0,11.0312,11.0447,11.0312,11.0379,391200.0
2006-09-20 12:40:00,16.3,16.31,16.29,16.3,364500.0,11.0379,11.0447,11.0312,11.0379,364500.0
2006-09-20 12:45:00,16.3,16.31,16.3,16.31,357900.0,11.0379,11.0447,11.0379,11.0447,357900.0
2006-09-20 12:50:00,16.31,16.31,16.3,16.3,317100.0,11.0447,11.0447,11.0379,11.0379,317100.0
2006-09-20 12:55:00,16.3,16.31,16.29,16.3,373500.0,11.0379,11.0447,11.0312,11.0379,373500.0
2006-09-20 13:00:00,16.29,16.3,16.27,16.28,247800.0,11.0312,11.0379,11.0176,11.0244,247800.0
2006-09-20 13:05:00,16.27,16.28,16.26,16.27,494100.0,11.0176,11.0244,11.0108,11.0176,494100.0
2006-09-20 13:10:00,16.27,16.28,16.27,16.27,252900.0,11.0176,11.0244,11.0176,11.0176,252900.0
2006-09-20 13:15:00,16.27,16.28,16.27,16.28,235800.0,11.0176,11.0244,11.0176,11.0244,235800.0
2006-09-20 13:20:00,16.27,16.28,16.27,16.28,152700.0,11.0176,11.0244,11.0176,11.0244,152700.0
2006-09-20 13:25:00,16.28,16.29,16.28,16.28,220200.0,11.0244,11.0312,11.0244,11.0244,220200.0
2006-09-20 13:30:00,16.28,16.3,16.27,16.3,200400.0,11.0244,11.0379,11.0176,11.0379,200400.0
2006-09-20 13:35:00,16.3,16.31,16.3,16.31,160800.0,11.0379,11.0447,11.0379,11.0447,160800.0
2006-09-20 13:40:00,16.32,16.33,16.31,16.32,448500.0,11.0515,11.0582,11.0447,11.0515,448500.0
2006-09-20 13:45:00,16.32,16.33,16.31,16.33,433500.0,11.0515,11.0582,11.0447,11.0582,433500.0
2006-09-20 13:50:00,16.32,16.33,16.32,16.32,382200.0,11.0515,11.0582,11.0515,11.0515,382200.0
2006-09-20 13:55:00,16.32,16.32,16.31,16.32,332700.0,11.0515,11.0515,11.0447,11.0515,332700.0
2006-09-20 14:00:00,16.32,16.33,16.31,16.33,481500.0,11.0515,11.0582,11.0447,11.0582,481500.0
2006-09-20 14:05:00,16.33,16.33,16.31,16.33,502200.0,11.0582,11.0582,11.0447,11.0582,502200.0
2006-09-20 14:10:00,16.33,16.33,16.27,16.3,375900.0,11.0582,11.0582,11.0176,11.0379,375900.0
2006-09-20 14:15:00,16.29,16.33,16.29,16.3,445200.0,11.0312,11.0582,11.0312,11.0379,445200.0
2006-09-20 14:20:00,16.29,16.32,16.29,16.32,411600.0,11.0312,11.0515,11.0312,11.0515,411600.0
2006-09-20 14:25:00,16.32,16.33,16.3,16.3,495300.0,11.0515,11.0582,11.0379,11.0379,495300.0
2006-09-20 14:30:00,16.3,16.33,16.3,16.33,387600.0,11.0379,11.0582,11.0379,11.0582,387600.0
2006-09-20 14:35:00,16.32,16.33,16.32,16.32,412800.0,11.0515,11.0582,11.0515,11.0515,412800.0
2006-09-20 14:40:00,16.32,16.33,16.31,16.33,513300.0,11.0515,11.0582,11.0447,11.0582,513300.0
2006-09-20 14:45:00,16.33,16.33,16.28,16.31,561600.0,11.0582,11.0582,11.0244,11.0447,561600.0
2006-09-20 14:50:00,16.31,16.32,16.28,16.32,411900.0,11.0447,11.0515,11.0244,11.0515,411900.0
2006-09-20 14:55:00,16.32,16.33,16.31,16.32,291000.0,11.0515,11.0582,11.0447,11.0515,291000.0
2006-09-20 15:00:00,16.32,16.33,16.31,16.33,460200.0,11.0515,11.0582,11.0447,11.0582,460200.0
2006-09-20 15:05:00,16.33,16.34,16.31,16.31,1346700.0,11.0582,11.065,11.0447,11.0447,1346700.0
2006-09-20 15:10:00,16.31,16.32,16.3,16.3,411900.0,11.0447,11.0515,11.0379,11.0379,411900.0
2006-09-20 15:15:00,16.3,16.33,16.3,16.32,359400.0,11.0379,11.0582,11.0379,11.0515,359400.0
2006-09-20 15:20:00,16.32,16.33,16.28,16.29,355500.0,11.0515,11.0582,11.0244,11.0312,355500.0
2006-09-20 15:25:00,16.29,16.31,16.28,16.3,470400.0,11.0312,11.0447,11.0244,11.0379,470400.0
2006-09-20 15:30:00,16.3,16.32,16.29,16.3,752700.0,11.0379,11.0515,11.0312,11.0379,752700.0
2006-09-20 15:35:00,16.3,16.3,16.29,16.3,517200.0,11.0379,11.0379,11.0312,11.0379,517200.0
2006-09-20 15:40:00,16.3,16.31,16.28,16.3,715200.0,11.0379,11.0447,11.0244,11.0379,715200.0
2006-09-20 15:45:00,16.31,16.32,16.3,16.3,663900.0,11.0447,11.0515,11.0379,11.0379,663900.0
2006-09-20 15:50:00,16.3,16.31,16.29,16.29,748200.0,11.0379,11.0447,11.0312,11.0312,748200.0
2006-09-20 15:55:00,16.29,16.3,16.28,16.29,1193700.0,11.0312,11.0379,11.0244,11.0312,1193700.0
2006-09-21 09:30:00,16.29,16.33,16.27,16.29,500400.0,11.0312,11.0582,11.0176,11.0312,500400.0
2006-09-21 09:35:00,16.29,16.34,16.29,16.34,378000.0,11.0312,11.065,11.0312,11.065,378000.0
2006-09-21 09:40:00,16.34,16.35,16.29,16.29,657300.0,11.065,11.0718,11.0312,11.0312,657300.0
2006-09-21 09:45:00,16.3,16.31,16.24,16.25,525300.0,11.0379,11.0447,10.9973,11.0041,525300.0
2006-09-21 09:50:00,16.25,16.26,16.22,16.25,497100.0,11.0041,11.0108,10.9837,11.0041,497100.0
2006-09-21 09:55:00,16.25,16.25,16.22,16.24,317700.0,11.0041,11.0041,10.9837,10.9973,317700.0
2006-09-21 10:00:00,16.25,16.25,16.18,16.21,605400.0,11.0041,11.0041,10.9567,10.977,605400.0
2006-09-21 10:05:00,16.21,16.21,16.08,16.13,2213700.0,10.977,10.977,10.8889,10.9228,2213700.0
2006-09-21 10:10:00,16.12,16.19,16.12,16.17,679800.0,10.916,10.9634,10.916,10.9499,679800.0
2006-09-21 10:15:00,16.17,16.18,16.14,16.17,611400.0,10.9499,10.9567,10.9296,10.9499,611400.0
2006-09-21 10:20:00,16.17,16.2,16.16,16.18,543600.0,10.9499,10.9702,10.9431,10.9567,543600.0
2006-09-21 10:25:00,16.19,16.22,16.18,16.19,338400.0,10.9634,10.9837,10.9567,10.9634,338400.0
2006-09-21 10:30:00,16.19,16.22,16.19,16.2,277800.0,10.9634,10.9837,10.9634,10.9702,277800.0
2006-09-21 10:35:00,16.2,16.2,16.14,16.16,419100.0,10.9702,10.9702,10.9296,10.9431,419100.0
2006-09-21 10:40:00,16.15,16.17,16.15,16.16,330600.0,10.9363,10.9499,10.9363,10.9431,330600.0
2006-09-21 10:45:00,16.16,16.19,16.16,16.17,643500.0,10.9431,10.9634,10.9431,10.9499,643500.0
2006-09-21 10:50:00,16.17,16.2,16.17,16.19,305700.0,10.9499,10.9702,10.9499,10.9634,305700.0
2006-09-21 10:55:00,16.19,16.19,16.18,16.18,242400.0,10.9634,10.9634,10.9567,10.9567,242400.0
2006-09-21 11:00:00,16.18,16.22,16.18,16.21,488400.0,10.9567,10.9837,10.9567,10.977,488400.0
2006-09-21 11:05:00,16.21,16.24,16.21,16.24,706800.0,10.977,10.9973,10.977,10.9973,706800.0
2006-09-21 11:10:00,16.24,16.24,16.21,16.22,338700.0,10.9973,10.9973,10.977,10.9837,338700.0
2006-09-21 11:15:00,16.22,16.24,16.21,16.24,277500.0,10.9837,10.9973,10.977,10.9973,277500.0
2006-09-21 11:20:00,16.25,16.25,16.22,16.22,354000.0,11.0041,11.0041,10.9837,10.9837,354000.0
2006-09-21 11:25:00,16.22,16.24,16.21,16.22,311700.0,10.9837,10.9973,10.977,10.9837,311700.0
2006-09-21 11:30:00,16.21,16.22,16.19,16.21,824700.0,10.977,10.9837,10.9634,10.977,824700.0
2006-09-21 11:35:00,16.21,16.22,16.2,16.2,422400.0,10.977,10.9837,10.9702,10.9702,422400.0
2006-09-21 11:40:00,16.2,16.2,16.17,16.19,212100.0,10.9702,10.9702,10.9499,10.9634,212100.0
2006-09-21 11:45:00,16.19,16.2,16.17,16.18,479700.0,10.9634,10.9702,10.9499,10.9567,479700.0
2006-09-21 11:50:00,16.18,16.22,16.18,16.21,226800.0,10.9567,10.9837,10.9567,10.977,226800.0
2006-09-21 11:55:00,16.21,16.22,16.19,16.21,213900.0,10.977,10.9837,10.9634,10.977,213900.0
2006-09-21 12:00:00,16.22,16.22,16.16,16.17,464700.0,10.9837,10.9837,10.9431,10.9499,464700.0
2006-09-21 12:05:00,16.16,16.19,16.14,16.19,326400.0,10.9431,10.9634,10.9296,10.9634,326400.0
2006-09-21 12:10:00,16.19,16.22,16.17,16.21,353700.0,10.9634,10.9837,10.9499,10.977,353700.0
2006-09-21 12:15:00,16.22,16.22,16.19,16.19,227100.0,10.9837,10.9837,10.9634,10.9634,227100.0
2006-09-21 12:20:00,16.19,16.19,16.15,16.15,337200.0,10.9634,10.9634,10.9363,10.9363,337200.0
2006-09-21 12:25:00,16.14,16.18,16.13,16.17,553800.0,10.9296,10.9567,10.9228,10.9499,553800.0
2006-09-21 12:30:00,16.17,16.2,16.17,16.18,446400.0,10.9499,10.9702,10.9499,10.9567,446400.0
2006-09-21 12:35:00,16.18,16.21,16.18,16.21,301200.0,10.9567,10.977,10.9567,10.977,301200.0
2006-09-21 12:40:00,16.21,16.22,16.15,16.16,405900.0,10.977,10.9837,10.9363,10.9431,405900.0
2006-09-21 12:45:00,16.17,16.18,16.15,16.16,414300.0,10.9499,10.9567,10.9363,10.9431,414300.0
2006-09-21 12:50:00,16.16,16.17,16.15,16.15,332400.0,10.9431,10.9499,10.9363,10.9363,332400.0
2006-09-21 12:55:00,16.16,16.17,16.15,16.17,488400.0,10.9431,10.9499,10.9363,10.9499,488400.0
2006-09-21 13:00:00,16.17,16.18,16.16,16.16,320100.0,10.9499,10.9567,10.9431,10.9431,320100.0
2006-09-21 13:05:00,16.16,16.16,16.15,16.16,269400.0,10.9431,10.9431,10.9363,10.9431,269400.0
2006-09-21 13:10:00,16.17,16.19,16.16,16.19,303300.0,10.9499,10.9634,10.9431,10.9634,303300.0
2006-09-21 13:15:00,16.19,16.2,16.18,16.2,320700.0,10.9634,10.9702,10.9567,10.9702,320700.0
2006-09-21 13:20:00,16.2,16.2,16.17,16.19,168600.0,10.9702,10.9702,10.9499,10.9634,168600.0
2006-09-21 13:25:00,16.19,16.2,16.17,16.17,234600.0,10.9634,10.9702,10.9499,10.9499,234600.0
2006-09-21 13:30:00,16.17,16.18,16.16,16.18,163200.0,10.9499,10.9567,10.9431,10.9567,163200.0
2006-09-21 13:35:00,16.18,16.18,16.17,16.17,98700.0,10.9567,10.9567,10.9499,10.9499,98700.0
2006-09-21 13:40:00,16.18,16.18,16.16,16.18,167700.0,10.9567,10.9567,10.9431,10.9567,167700.0
2006-09-21 13:45:00,16.18,16.19,16.17,16.19,120000.0,10.9567,10.9634,10.9499,10.9634,120000.0
2006-09-21 13:50:00,16.19,16.19,16.17,16.17,203400.0,10.9634,10.9634,10.9499,10.9499,203400.0
2006-09-21 13:55:00,16.17,16.17,16.16,16.16,178200.0,10.9499,10.9499,10.9431,10.9431,178200.0
2006-09-21 14:00:00,16.16,16.17,16.15,16.16,341400.0,10.9431,10.9499,10.9363,10.9431,341400.0
2006-09-21 14:05:00,16.15,16.16,16.13,16.14,636600.0,10.9363,10.9431,10.9228,10.9296,636600.0
2006-09-21 14:10:00,16.14,16.14,16.12,16.13,363600.0,10.9296,10.9296,10.916,10.9228,363600.0
2006-09-21 14:15:00,16.13,16.14,16.13,16.13,281700.0,10.9228,10.9296,10.9228,10.9228,281700.0
2006-09-21 14:20:00,16.13,16.13,16.11,16.12,714300.0,10.9228,10.9228,10.9093,10.916,714300.0
2006-09-21 14:25:00,16.12,16.12,16.1,16.11,579300.0,10.916,10.916,10.9025,10.9093,579300.0
2006-09-21 14:30:00,16.11,16.14,16.1,16.13,362400.0,10.9093,10.9296,10.9025,10.9228,362400.0
2006-09-21 14:35:00,16.14,16.14,16.12,16.13,387000.0,10.9296,10.9296,10.916,10.9228,387000.0
2006-09-21 14:40:00,16.13,16.13,16.1,16.11,437100.0,10.9228,10.9228,10.9025,10.9093,437100.0
2006-09-21 14:45:00,16.11,16.14,16.11,16.13,425400.0,10.9093,10.9296,10.9093,10.9228,425400.0
2006-09-21 14:50:00,16.13,16.16,16.12,16.13,470700.0,10.9228,10.9431,10.916,10.9228,470700.0
2006-09-21 14:55:00,16.12,16.12,16.09,16.1,429600.0,10.916,10.916,10.8957,10.9025,429600.0
2006-09-21 15:00:00,16.1,16.12,16.09,16.1,506100.0,10.9025,10.916,10.8957,10.9025,506100.0
2006-09-21 15:05:00,16.09,16.11,16.09,16.09,511800.0,10.8957,10.9093,10.8957,10.8957,511800.0
2006-09-21 15:10:00,16.09,16.1,16.07,16.1,504900.0,10.8957,10.9025,10.8822,10.9025,504900.0
2006-09-21 15:15:00,16.1,16.11,16.09,16.1,619800.0,10.9025,10.9093,10.8957,10.9025,619800.0
2006-09-21 15:20:00,16.1,16.11,16.08,16.1,491400.0,10.9025,10.9093,10.8889,10.9025,491400.0
2006-09-21 15:25:00,16.11,16.12,16.09,16.1,1219500.0,10.9093,10.916,10.8957,10.9025,1219500.0
2006-09-21 15:30:00,16.1,16.13,16.1,16.13,611400.0,10.9025,10.9228,10.9025,10.9228,611400.0
2006-09-21 15:35:00,16.13,16.14,16.12,16.13,589800.0,10.9228,10.9296,10.916,10.9228,589800.0
2006-09-21 15:40:00,16.13,16.15,16.11,16.14,702000.0,10.9228,10.9363,10.9093,10.9296,702000.0
2006-09-21 15:45:00,16.14,16.16,16.14,16.15,1088400.0,10.9296,10.9431,10.9296,10.9363,1088400.0
2006-09-21 15:50:00,16.15,16.17,16.15,16.17,962100.0,10.9363,10.9499,10.9363,10.9499,962100.0
2006-09-21 15:55:00,16.17,16.18,16.15,16.15,1023300.0,10.9499,10.9567,10.9363,10.9363,1023300.0
2006-09-22 09:30:00,15.94,16.19,15.87,16.1,740400.0,10.7941,10.9634,10.7467,10.9025,740400.0
2006-09-22 09:35:00,16.09,16.11,16.07,16.09,236100.0,10.8957,10.9093,10.8822,10.8957,236100.0
2006-09-22 09:40:00,16.09,16.12,16.09,16.09,374400.0,10.8957,10.916,10.8957,10.8957,374400.0
2006-09-22 09:45:00,16.09,16.17,16.09,16.16,610200.0,10.8957,10.9499,10.8957,10.9431,610200.0
2006-09-22 09:50:00,16.17,16.21,16.12,16.12,632700.0,10.9499,10.977,10.916,10.916,632700.0
2006-09-22 09:55:00,16.13,16.14,16.11,16.11,574800.0,10.9228,10.9296,10.9093,10.9093,574800.0
2006-09-22 10:00:00,16.11,16.11,16.03,16.06,617400.0,10.9093,10.9093,10.8551,10.8754,617400.0
2006-09-22 10:05:00,16.06,16.08,16.04,16.05,485100.0,10.8754,10.8889,10.8619,10.8686,485100.0
2006-09-22 10:10:00,16.05,16.06,15.99,15.99,1841700.0,10.8686,10.8754,10.828,10.828,1841700.0
2006-09-22 10:15:00,16.0,16.01,15.99,16.0,894300.0,10.8348,10.8415,10.828,10.8348,894300.0
2006-09-22 10:20:00,16.0,16.03,16.0,16.03,419700.0,10.8348,10.8551,10.8348,10.8551,419700.0
2006-09-22 10:25:00,16.02,16.03,16.0,16.03,911700.0,10.8483,10.8551,10.8348,10.8551,911700.0
2006-09-22 10:30:00,16.02,16.04,16.01,16.03,338400.0,10.8483,10.8619,10.8415,10.8551,338400.0
2006-09-22 10:35:00,16.03,16.05,16.02,16.05,477600.0,10.8551,10.8686,10.8483,10.8686,477600.0
2006-09-22 10:40:00,16.05,16.06,16.04,16.05,379800.0,10.8686,10.8754,10.8619,10.8686,379800.0
2006-09-22 10:45:00,16.05,16.05,16.04,16.05,843600.0,10.8686,10.8686,10.8619,10.8686,843600.0
2006-09-22 10:50:00,16.05,16.06,16.04,16.05,374400.0,10.8686,10.8754,10.8619,10.8686,374400.0
2006-09-22 10:55:00,16.05,16.05,16.02,16.02,312900.0,10.8686,10.8686,10.8483,10.8483,312900.0
2006-09-22 11:00:00,16.02,16.02,16.0,16.02,751200.0,10.8483,10.8483,10.8348,10.8483,751200.0
2006-09-22 11:05:00,16.02,16.02,15.99,16.0,325500.0,10.8483,10.8483,10.828,10.8348,325500.0
2006-09-22 11:10:00,15.99,16.02,15.99,16.01,474900.0,10.828,10.8483,10.828,10.8415,474900.0
2006-09-22 11:15:00,16.01,16.01,15.99,16.0,234300.0,10.8415,10.8415,10.828,10.8348,234300.0
2006-09-22 11:20:00,16.01,16.01,15.99,16.0,250800.0,10.8415,10.8415,10.828,10.8348,250800.0
2006-09-22 11:25:00,15.99,16.0,15.96,15.97,699900.0,10.828,10.8348,10.8077,10.8145,699900.0
2006-09-22 11:30:00,15.97,16.0,15.97,16.0,232800.0,10.8145,10.8348,10.8145,10.8348,232800.0
2006-09-22 11:35:00,16.0,16.03,15.99,16.02,236700.0,10.8348,10.8551,10.828,10.8483,236700.0
2006-09-22 11:40:00,16.02,16.04,16.0,16.03,475200.0,10.8483,10.8619,10.8348,10.8551,475200.0
2006-09-22 11:45:00,16.03,16.05,16.02,16.04,322200.0,10.8551,10.8686,10.8483,10.8619,322200.0
2006-09-22 11:50:00,16.04,16.05,16.03,16.04,249300.0,10.8619,10.8686,10.8551,10.8619,249300.0
2006-09-22 11:55:00,16.04,16.06,16.03,16.04,446700.0,10.8619,10.8754,10.8551,10.8619,446700.0
2006-09-22 12:00:00,16.04,16.05,16.03,16.04,798300.0,10.8619,10.8686,10.8551,10.8619,798300.0
2006-09-22 12:05:00,16.04,16.05,16.04,16.05,428400.0,10.8619,10.8686,10.8619,10.8686,428400.0
2006-09-22 12:10:00,16.05,16.05,16.04,16.04,228000.0,10.8686,10.8686,10.8619,10.8619,228000.0
2006-09-22 12:15:00,16.04,16.06,16.02,16.03,1223400.0,10.8619,10.8754,10.8483,10.8551,1223400.0
2006-09-22 12:20:00,16.03,16.04,16.03,16.03,671700.0,10.8551,10.8619,10.8551,10.8551,671700.0
2006-09-22 12:25:00,16.03,16.04,16.0,16.01,437400.0,10.8551,10.8619,10.8348,10.8415,437400.0
2006-09-22 12:30:00,16.02,16.03,15.99,15.99,538800.0,10.8483,10.8551,10.828,10.828,538800.0
2006-09-22 12:35:00,15.99,16.0,15.98,16.0,374700.0,10.828,10.8348,10.8212,10.8348,374700.0
2006-09-22 12:40:00,16.0,16.01,16.0,16.0,189300.0,10.8348,10.8415,10.8348,10.8348,189300.0
2006-09-22 12:45:00,16.0,16.04,16.0,16.03,375900.0,10.8348,10.8619,10.8348,10.8551,375900.0
2006-09-22 12:50:00,16.04,16.05,16.03,16.04,684000.0,10.8619,10.8686,10.8551,10.8619,684000.0
2006-09-22 12:55:00,16.05,16.05,16.03,16.04,86100.0,10.8686,10.8686,10.8551,10.8619,86100.0
2006-09-22 13:00:00,16.04,16.05,16.03,16.05,131700.0,10.8619,10.8686,10.8551,10.8686,131700.0
2006-09-22 13:05:00,16.05,16.06,16.04,16.04,255000.0,10.8686,10.8754,10.8619,10.8619,255000.0
2006-09-22 13:10:00,16.04,16.04,16.01,16.01,124200.0,10.8619,10.8619,10.8415,10.8415,124200.0
2006-09-22 13:15:00,16.01,16.04,16.01,16.04,112800.0,10.8415,10.8619,10.8415,10.8619,112800.0
2006-09-22 13:20:00,16.04,16.05,16.03,16.04,231600.0,10.8619,10.8686,10.8551,10.8619,231600.0
2006-09-22 13:25:00,16.04,16.05,16.04,16.04,69900.0,10.8619,10.8686,10.8619,10.8619,69900.0
2006-09-22 13:30:00,16.04,16.05,16.04,16.04,106200.0,10.8619,10.8686,10.8619,10.8619,106200.0
2006-09-22 13:35:00,16.04,16.04,16.02,16.02,332400.0,10.8619,10.8619,10.8483,10.8483,332400.0
2006-09-22 13:40:00,16.02,16.03,16.01,16.01,241200.0,10.8483,10.8551,10.8415,10.8415,241200.0
2006-09-22 13:45:00,16.01,16.03,16.01,16.03,312900.0,10.8415,10.8551,10.8415,10.8551,312900.0
2006-09-22 13:50:00,16.03,16.08,16.03,16.07,846900.0,10.8551,10.8889,10.8551,10.8822,846900.0
2006-09-22 13:55:00,16.07,16.12,16.07,16.12,890700.0,10.8822,10.916,10.8822,10.916,890700.0
2006-09-22 14:00:00,16.12,16.12,16.1,16.12,526800.0,10.916,10.916,10.9025,10.916,526800.0
2006-09-22 14:05:00,16.12,16.12,16.1,16.1,239100.0,10.916,10.916,10.9025,10.9025,239100.0
2006-09-22 14:10:00,16.1,16.11,16.1,16.1,263400.0,10.9025,10.9093,10.9025,10.9025,263400.0
2006-09-22 14:15:00,16.1,16.1,16.09,16.09,214200.0,10.9025,10.9025,10.8957,10.8957,214200.0
2006-09-22 14:20:00,16.09,16.09,16.07,16.07,226800.0,10.8957,10.8957,10.8822,10.8822,226800.0
2006-09-22 14:25:00,16.07,16.08,16.06,16.07,200700.0,10.8822,10.8889,10.8754,10.8822,200700.0
2006-09-22 14:30:00,16.07,16.08,16.07,16.07,197100.0,10.8822,10.8889,10.8822,10.8822,197100.0
2006-09-22 14:35:00,16.07,16.08,16.07,16.07,67500.0,10.8822,10.8889,10.8822,10.8822,67500.0
2006-09-22 14:40:00,16.07,16.07,16.05,16.07,286200.0,10.8822,10.8822,10.8686,10.8822,286200.0
2006-09-22 14:45:00,16.07,16.08,16.06,16.07,112800.0,10.8822,10.8889,10.8754,10.8822,112800.0
2006-09-22 14:50:00,16.07,16.08,16.06,16.07,133500.0,10.8822,10.8889,10.8754,10.8822,133500.0
2006-09-22 14:55:00,16.07,16.07,16.04,16.05,176400.0,10.8822,10.8822,10.8619,10.8686,176400.0
2006-09-22 15:00:00,16.04,16.05,16.03,16.05,271200.0,10.8619,10.8686,10.8551,10.8686,271200.0
2006-09-22 15:05:00,16.05,16.09,16.05,16.09,348000.0,10.8686,10.8957,10.8686,10.8957,348000.0
2006-09-22 15:10:00,16.09,16.1,16.08,16.1,432900.0,10.8957,10.9025,10.8889,10.9025,432900.0
2006-09-22 15:15:00,16.1,16.12,16.1,16.1,479700.0,10.9025,10.916,10.9025,10.9025,479700.0
2006-09-22 15:20:00,16.1,16.12,16.1,16.11,701700.0,10.9025,10.916,10.9025,10.9093,701700.0
2006-09-22 15:25:00,16.11,16.13,16.1,16.1,253800.0,10.9093,10.9228,10.9025,10.9025,253800.0
2006-09-22 15:30:00,16.1,16.1,16.08,16.1,341700.0,10.9025,10.9025,10.8889,10.9025,341700.0
2006-09-22 15:35:00,16.09,16.11,16.09,16.11,312000.0,10.8957,10.9093,10.8957,10.9093,312000.0
2006-09-22 15:40:00,16.11,16.12,16.1,16.11,603000.0,10.9093,10.916,10.9025,10.9093,603000.0
2006-09-22 15:45:00,16.11,16.11,16.1,16.1,526800.0,10.9093,10.9093,10.9025,10.9025,526800.0
2006-09-22 15:50:00,16.1,16.1,16.1,16.1,452700.0,10.9025,10.9025,10.9025,10.9025,452700.0
2006-09-22 15:55:00,16.1,16.1,16.09,16.09,609000.0,10.9025,10.9025,10.8957,10.8957,609000.0
2006-09-25 09:30:00,16.08,16.16,16.08,16.12,682500.0,10.8889,10.9431,10.8889,10.916,682500.0
2006-09-25 09:35:00,16.13,16.17,16.1,16.17,348600.0,10.9228,10.9499,10.9025,10.9499,348600.0
2006-09-25 09:40:00,16.18,16.22,16.18,16.21,386100.0,10.9567,10.9837,10.9567,10.977,386100.0
2006-09-25 09:45:00,16.21,16.25,16.21,16.25,500100.0,10.977,11.0041,10.977,11.0041,500100.0
2006-09-25 09:50:00,16.24,16.25,16.22,16.23,516600.0,10.9973,11.0041,10.9837,10.9905,516600.0
2006-09-25 09:55:00,16.23,16.23,16.18,16.18,743700.0,10.9905,10.9905,10.9567,10.9567,743700.0
2006-09-25 10:00:00,16.17,16.18,16.12,16.12,737700.0,10.9499,10.9567,10.916,10.916,737700.0
2006-09-25 10:05:00,16.13,16.14,16.1,16.1,870600.0,10.9228,10.9296,10.9025,10.9025,870600.0
2006-09-25 10:10:00,16.1,16.13,16.07,16.07,509700.0,10.9025,10.9228,10.8822,10.8822,509700.0
2006-09-25 10:15:00,16.07,16.07,16.01,16.03,431700.0,10.8822,10.8822,10.8415,10.8551,431700.0
2006-09-25 10:20:00,16.03,16.06,16.03,16.06,326700.0,10.8551,10.8754,10.8551,10.8754,326700.0
2006-09-25 10:25:00,16.06,16.09,16.05,16.07,416400.0,10.8754,10.8957,10.8686,10.8822,416400.0
2006-09-25 10:30:00,16.07,16.09,16.06,16.08,295200.0,10.8822,10.8957,10.8754,10.8889,295200.0
2006-09-25 10:35:00,16.08,16.08,16.05,16.07,516000.0,10.8889,10.8889,10.8686,10.8822,516000.0
2006-09-25 10:40:00,16.07,16.1,16.06,16.09,387600.0,10.8822,10.9025,10.8754,10.8957,387600.0
2006-09-25 10:45:00,16.09,16.1,16.08,16.08,281400.0,10.8957,10.9025,10.8889,10.8889,281400.0
2006-09-25 10:50:00,16.08,16.1,16.08,16.1,199200.0,10.8889,10.9025,10.8889,10.9025,199200.0
2006-09-25 10:55:00,16.1,16.11,16.08,16.11,446400.0,10.9025,10.9093,10.8889,10.9093,446400.0
2006-09-25 11:00:00,16.11,16.11,16.1,16.11,355800.0,10.9093,10.9093,10.9025,10.9093,355800.0
2006-09-25 11:05:00,16.11,16.12,16.1,16.1,264900.0,10.9093,10.916,10.9025,10.9025,264900.0
2006-09-25 11:10:00,16.1,16.1,16.08,16.08,174000.0,10.9025,10.9025,10.8889,10.8889,174000.0
2006-09-25 11:15:00,16.08,16.09,16.06,16.06,243600.0,10.8889,10.8957,10.8754,10.8754,243600.0
2006-09-25 11:20:00,16.06,16.13,16.06,16.11,507300.0,10.8754,10.9228,10.8754,10.9093,507300.0
2006-09-25 11:25:00,16.11,16.12,16.09,16.09,364500.0,10.9093,10.916,10.8957,10.8957,364500.0
2006-09-25 11:30:00,16.09,16.1,16.09,16.09,444900.0,10.8957,10.9025,10.8957,10.8957,444900.0
2006-09-25 11:35:00,16.09,16.09,16.06,16.07,175200.0,10.8957,10.8957,10.8754,10.8822,175200.0
2006-09-25 11:40:00,16.07,16.08,16.05,16.07,273600.0,10.8822,10.8889,10.8686,10.8822,273600.0
2006-09-25 11:45:00,16.08,16.1,16.08,16.09,274200.0,10.8889,10.9025,10.8889,10.8957,274200.0
2006-09-25 11:50:00,16.09,16.1,16.08,16.09,305700.0,10.8957,10.9025,10.8889,10.8957,305700.0
2006-09-25 11:55:00,16.09,16.1,16.08,16.08,265800.0,10.8957,10.9025,10.8889,10.8889,265800.0
2006-09-25 12:00:00,16.08,16.08,16.06,16.07,217200.0,10.8889,10.8889,10.8754,10.8822,217200.0
2006-09-25 12:05:00,16.06,16.09,16.06,16.08,116700.0,10.8754,10.8957,10.8754,10.8889,116700.0
2006-09-25 12:10:00,16.08,16.1,16.08,16.08,183900.0,10.8889,10.9025,10.8889,10.8889,183900.0
2006-09-25 12:15:00,16.08,16.1,16.07,16.09,111600.0,10.8889,10.9025,10.8822,10.8957,111600.0
2006-09-25 12:20:00,16.1,16.11,16.09,16.11,381600.0,10.9025,10.9093,10.8957,10.9093,381600.0
2006-09-25 12:25:00,16.11,16.14,16.11,16.12,330300.0,10.9093,10.9296,10.9093,10.916,330300.0
2006-09-25 12:30:00,16.12,16.15,16.12,16.13,219600.0,10.916,10.9363,10.916,10.9228,219600.0
2006-09-25 12:35:00,16.13,16.15,16.13,16.14,201000.0,10.9228,10.9363,10.9228,10.9296,201000.0
2006-09-25 12:40:00,16.14,16.15,16.13,16.14,206700.0,10.9296,10.9363,10.9228,10.9296,206700.0
2006-09-25 12:45:00,16.14,16.15,16.14,16.15,389700.0,10.9296,10.9363,10.9296,10.9363,389700.0
2006-09-25 12:50:00,16.15,16.16,16.14,16.14,240300.0,10.9363,10.9431,10.9296,10.9296,240300.0
2006-09-25 12:55:00,16.14,16.17,16.14,16.17,432300.0,10.9296,10.9499,10.9296,10.9499,432300.0
2006-09-25 13:00:00,16.17,16.17,16.14,16.14,345000.0,10.9499,10.9499,10.9296,10.9296,345000.0
2006-09-25 13:05:00,16.14,16.15,16.13,16.14,215700.0,10.9296,10.9363,10.9228,10.9296,215700.0
2006-09-25 13:10:00,16.14,16.14,16.13,16.13,279900.0,10.9296,10.9296,10.9228,10.9228,279900.0
2006-09-25 13:15:00,16.14,16.16,16.13,16.14,501000.0,10.9296,10.9431,10.9228,10.9296,501000.0
2006-09-25 13:20:00,16.14,16.14,16.12,16.13,367800.0,10.9296,10.9296,10.916,10.9228,367800.0
2006-09-25 13:25:00,16.13,16.13,16.09,16.1,452700.0,10.9228,10.9228,10.8957,10.9025,452700.0
2006-09-25 13:30:00,16.1,16.1,16.06,16.06,261600.0,10.9025,10.9025,10.8754,10.8754,261600.0
2006-09-25 13:35:00,16.06,16.06,16.04,16.04,564900.0,10.8754,10.8754,10.8619,10.8619,564900.0
2006-09-25 13:40:00,16.04,16.07,16.04,16.06,637500.0,10.8619,10.8822,10.8619,10.8754,637500.0
2006-09-25 13:45:00,16.06,16.1,16.05,16.09,378300.0,10.8754,10.9025,10.8686,10.8957,378300.0
2006-09-25 13:50:00,16.09,16.11,16.09,16.1,377100.0,10.8957,10.9093,10.8957,10.9025,377100.0
2006-09-25 13:55:00,16.1,16.12,16.1,16.11,318000.0,10.9025,10.916,10.9025,10.9093,318000.0
2006-09-25 14:00:00,16.11,16.14,16.11,16.14,442200.0,10.9093,10.9296,10.9093,10.9296,442200.0
2006-09-25 14:05:00,16.13,16.16,16.13,16.16,404100.0,10.9228,10.9431,10.9228,10.9431,404100.0
2006-09-25 14:10:00,16.16,16.2,16.16,16.2,600300.0,10.9431,10.9702,10.9431,10.9702,600300.0
2006-09-25 14:15:00,16.2,16.2,16.18,16.2,378900.0,10.9702,10.9702,10.9567,10.9702,378900.0
2006-09-25 14:20:00,16.2,16.23,16.19,16.23,564900.0,10.9702,10.9905,10.9634,10.9905,564900.0
2006-09-25 14:25:00,16.23,16.23,16.21,16.21,612600.0,10.9905,10.9905,10.977,10.977,612600.0
2006-09-25 14:30:00,16.21,16.25,16.21,16.25,578400.0,10.977,11.0041,10.977,11.0041,578400.0
2006-09-25 14:35:00,16.25,16.28,16.24,16.25,1139700.0,11.0041,11.0244,10.9973,11.0041,1139700.0
2006-09-25 14:40:00,16.25,16.27,16.23,16.27,601200.0,11.0041,11.0176,10.9905,11.0176,601200.0
2006-09-25 14:45:00,16.27,16.28,16.26,16.26,403200.0,11.0176,11.0244,11.0108,11.0108,403200.0
2006-09-25 14:50:00,16.26,16.27,16.24,16.27,368700.0,11.0108,11.0176,10.9973,11.0176,368700.0
2006-09-25 14:55:00,16.27,16.3,16.27,16.28,502200.0,11.0176,11.0379,11.0176,11.0244,502200.0
2006-09-25 15:00:00,16.28,16.31,16.28,16.31,592200.0,11.0244,11.0447,11.0244,11.0447,592200.0
2006-09-25 15:05:00,16.31,16.32,16.3,16.3,592800.0,11.0447,11.0515,11.0379,11.0379,592800.0
2006-09-25 15:10:00,16.3,16.32,16.29,16.3,802500.0,11.0379,11.0515,11.0312,11.0379,802500.0
2006-09-25 15:15:00,16.3,16.32,16.3,16.32,855600.0,11.0379,11.0515,11.0379,11.0515,855600.0
2006-09-25 15:20:00,16.32,16.33,16.32,16.33,407100.0,11.0515,11.0582,11.0515,11.0582,407100.0
2006-09-25 15:25:00,16.33,16.33,16.32,16.33,547200.0,11.0582,11.0582,11.0515,11.0582,547200.0
2006-09-25 15:30:00,16.33,16.33,16.3,16.3,570300.0,11.0582,11.0582,11.0379,11.0379,570300.0
2006-09-25 15:35:00,16.3,16.31,16.27,16.28,566100.0,11.0379,11.0447,11.0176,11.0244,566100.0
2006-09-25 15:40:00,16.28,16.29,16.26,16.28,542700.0,11.0244,11.0312,11.0108,11.0244,542700.0
2006-09-25 15:45:00,16.29,16.29,16.27,16.27,561600.0,11.0312,11.0312,11.0176,11.0176,561600.0
2006-09-25 15:50:00,16.27,16.28,16.26,16.27,846600.0,11.0176,11.0244,11.0108,11.0176,846600.0
2006-09-25 15:55:00,16.27,16.29,16.27,16.28,861900.0,11.0176,11.0312,11.0176,11.0244,861900.0
2006-09-26 09:30:00,16.31,16.31,16.27,16.3,802800.0,11.0447,11.0447,11.0176,11.0379,802800.0
2006-09-26 09:35:00,16.3,16.32,16.28,16.32,464100.0,11.0379,11.0515,11.0244,11.0515,464100.0
2006-09-26 09:40:00,16.32,16.36,16.3,16.36,1080600.0,11.0515,11.0786,11.0379,11.0786,1080600.0
2006-09-26 09:45:00,16.35,16.44,16.35,16.44,1452300.0,11.0718,11.1327,11.0718,11.1327,1452300.0
2006-09-26 09:50:00,16.44,16.45,16.39,16.43,1320000.0,11.1327,11.1395,11.0989,11.126,1320000.0
2006-09-26 09:55:00,16.43,16.45,16.41,16.45,867600.0,11.126,11.1395,11.1124,11.1395,867600.0
2006-09-26 10:00:00,16.45,16.52,16.45,16.51,1774500.0,11.1395,11.1869,11.1395,11.1801,1774500.0
2006-09-26 10:05:00,16.51,16.51,16.47,16.51,946800.0,11.1801,11.1801,11.153,11.1801,946800.0
2006-09-26 10:10:00,16.5,16.55,16.48,16.54,1011600.0,11.1734,11.2072,11.1598,11.2004,1011600.0
2006-09-26 10:15:00,16.54,16.56,16.51,16.56,1081800.0,11.2004,11.214,11.1801,11.214,1081800.0
2006-09-26 10:20:00,16.56,16.56,16.54,16.54,993300.0,11.214,11.214,11.2004,11.2004,993300.0
2006-09-26 10:25:00,16.54,16.58,16.54,16.57,710700.0,11.2004,11.2275,11.2004,11.2208,710700.0
2006-09-26 10:30:00,16.57,16.62,16.57,16.61,1624800.0,11.2208,11.2546,11.2208,11.2478,1624800.0
2006-09-26 10:35:00,16.62,16.62,16.58,16.6,995400.0,11.2546,11.2546,11.2275,11.2411,995400.0
2006-09-26 10:40:00,16.6,16.61,16.59,16.61,757800.0,11.2411,11.2478,11.2343,11.2478,757800.0
2006-09-26 10:45:00,16.61,16.62,16.6,16.6,844800.0,11.2478,11.2546,11.2411,11.2411,844800.0
2006-09-26 10:50:00,16.6,16.6,16.58,16.59,850200.0,11.2411,11.2411,11.2275,11.2343,850200.0
2006-09-26 10:55:00,16.59,16.61,16.58,16.6,474300.0,11.2343,11.2478,11.2275,11.2411,474300.0
2006-09-26 11:00:00,16.6,16.61,16.59,16.59,481800.0,11.2411,11.2478,11.2343,11.2343,481800.0
2006-09-26 11:05:00,16.59,16.6,16.59,16.59,578100.0,11.2343,11.2411,11.2343,11.2343,578100.0
2006-09-26 11:10:00,16.59,16.6,16.53,16.55,786000.0,11.2343,11.2411,11.1937,11.2072,786000.0
2006-09-26 11:15:00,16.55,16.58,16.55,16.55,530400.0,11.2072,11.2275,11.2072,11.2072,530400.0
2006-09-26 11:20:00,16.55,16.55,16.52,16.53,221400.0,11.2072,11.2072,11.1869,11.1937,221400.0
2006-09-26 11:25:00,16.53,16.53,16.51,16.52,642600.0,11.1937,11.1937,11.1801,11.1869,642600.0
2006-09-26 11:30:00,16.52,16.52,16.49,16.49,456900.0,11.1869,11.1869,11.1666,11.1666,456900.0
2006-09-26 11:35:00,16.49,16.54,16.46,16.46,652800.0,11.1666,11.2004,11.1463,11.1463,652800.0
2006-09-26 11:40:00,16.47,16.47,16.41,16.43,637200.0,11.153,11.153,11.1124,11.126,637200.0
2006-09-26 11:45:00,16.43,16.44,16.39,16.4,811800.0,11.126,11.1327,11.0989,11.1056,811800.0
2006-09-26 11:50:00,16.4,16.42,16.4,16.41,576600.0,11.1056,11.1192,11.1056,11.1124,576600.0
2006-09-26 11:55:00,16.41,16.41,16.38,16.38,507000.0,11.1124,11.1124,11.0921,11.0921,507000.0
2006-09-26 12:00:00,16.38,16.4,16.37,16.4,339300.0,11.0921,11.1056,11.0853,11.1056,339300.0
2006-09-26 12:05:00,16.4,16.4,16.35,16.36,456300.0,11.1056,11.1056,11.0718,11.0786,456300.0
2006-09-26 12:10:00,16.36,16.39,16.35,16.37,391500.0,11.0786,11.0989,11.0718,11.0853,391500.0
2006-09-26 12:15:00,16.37,16.4,16.36,16.38,405600.0,11.0853,11.1056,11.0786,11.0921,405600.0
2006-09-26 12:20:00,16.38,16.41,16.37,16.39,423600.0,11.0921,11.1124,11.0853,11.0989,423600.0
2006-09-26 12:25:00,16.39,16.43,16.39,16.41,439200.0,11.0989,11.126,11.0989,11.1124,439200.0
2006-09-26 12:30:00,16.4,16.41,16.37,16.39,167100.0,11.1056,11.1124,11.0853,11.0989,167100.0
2006-09-26 12:35:00,16.39,16.39,16.37,16.37,161400.0,11.0989,11.0989,11.0853,11.0853,161400.0
2006-09-26 12:40:00,16.37,16.38,16.36,16.38,149100.0,11.0853,11.0921,11.0786,11.0921,149100.0
2006-09-26 12:45:00,16.38,16.4,16.36,16.36,317100.0,11.0921,11.1056,11.0786,11.0786,317100.0
2006-09-26 12:50:00,16.36,16.38,16.36,16.38,175800.0,11.0786,11.0921,11.0786,11.0921,175800.0
2006-09-26 12:55:00,16.37,16.39,16.36,16.38,266400.0,11.0853,11.0989,11.0786,11.0921,266400.0
2006-09-26 13:00:00,16.38,16.38,16.37,16.38,124800.0,11.0921,11.0921,11.0853,11.0921,124800.0
2006-09-26 13:05:00,16.38,16.38,16.38,16.38,163500.0,11.0921,11.0921,11.0921,11.0921,163500.0
2006-09-26 13:10:00,16.38,16.39,16.38,16.38,255600.0,11.0921,11.0989,11.0921,11.0921,255600.0
2006-09-26 13:15:00,16.39,16.39,16.37,16.38,184500.0,11.0989,11.0989,11.0853,11.0921,184500.0
2006-09-26 13:20:00,16.38,16.4,16.38,16.38,300300.0,11.0921,11.1056,11.0921,11.0921,300300.0
2006-09-26 13:25:00,16.38,16.4,16.38,16.4,217200.0,11.0921,11.1056,11.0921,11.1056,217200.0
2006-09-26 13:30:00,16.39,16.42,16.38,16.38,464700.0,11.0989,11.1192,11.0921,11.0921,464700.0
2006-09-26 13:35:00,16.38,16.39,16.37,16.37,194100.0,11.0921,11.0989,11.0853,11.0853,194100.0
2006-09-26 13:40:00,16.37,16.38,16.36,16.38,325800.0,11.0853,11.0921,11.0786,11.0921,325800.0
2006-09-26 13:45:00,16.38,16.39,16.37,16.39,254700.0,11.0921,11.0989,11.0853,11.0989,254700.0
2006-09-26 13:50:00,16.39,16.41,16.38,16.39,470400.0,11.0989,11.1124,11.0921,11.0989,470400.0
2006-09-26 13:55:00,16.39,16.41,16.39,16.41,558900.0,11.0989,11.1124,11.0989,11.1124,558900.0
2006-09-26 14:00:00,16.41,16.46,16.41,16.46,348300.0,11.1124,11.1463,11.1124,11.1463,348300.0
2006-09-26 14:05:00,16.46,16.47,16.43,16.43,382800.0,11.1463,11.153,11.126,11.126,382800.0
2006-09-26 14:10:00,16.43,16.44,16.41,16.41,257100.0,11.126,11.1327,11.1124,11.1124,257100.0
2006-09-26 14:15:00,16.42,16.42,16.4,16.41,362400.0,11.1192,11.1192,11.1056,11.1124,362400.0
2006-09-26 14:20:00,16.41,16.43,16.4,16.43,185400.0,11.1124,11.126,11.1056,11.126,185400.0
2006-09-26 14:25:00,16.43,16.44,16.41,16.42,211800.0,11.126,11.1327,11.1124,11.1192,211800.0
2006-09-26 14:30:00,16.42,16.46,16.42,16.45,281100.0,11.1192,11.1463,11.1192,11.1395,281100.0
2006-09-26 14:35:00,16.46,16.46,16.44,16.44,355200.0,11.1463,11.1463,11.1327,11.1327,355200.0
2006-09-26 14:40:00,16.44,16.44,16.41,16.44,266700.0,11.1327,11.1327,11.1124,11.1327,266700.0
2006-09-26 14:45:00,16.44,16.45,16.43,16.44,328800.0,11.1327,11.1395,11.126,11.1327,328800.0
2006-09-26 14:50:00,16.44,16.46,16.43,16.45,481500.0,11.1327,11.1463,11.126,11.1395,481500.0
2006-09-26 14:55:00,16.45,16.45,16.44,16.45,300300.0,11.1395,11.1395,11.1327,11.1395,300300.0
2006-09-26 15:00:00,16.44,16.46,16.43,16.44,394200.0,11.1327,11.1463,11.126,11.1327,394200.0
2006-09-26 15:05:00,16.44,16.46,16.44,16.45,411300.0,11.1327,11.1463,11.1327,11.1395,411300.0
2006-09-26 15:10:00,16.45,16.45,16.43,16.43,367500.0,11.1395,11.1395,11.126,11.126,367500.0
2006-09-26 15:15:00,16.43,16.44,16.42,16.42,561300.0,11.126,11.1327,11.1192,11.1192,561300.0
2006-09-26 15:20:00,16.43,16.44,16.41,16.43,598500.0,11.126,11.1327,11.1124,11.126,598500.0
2006-09-26 15:25:00,16.42,16.42,16.4,16.41,558300.0,11.1192,11.1192,11.1056,11.1124,558300.0
2006-09-26 15:30:00,16.42,16.43,16.41,16.41,600900.0,11.1192,11.126,11.1124,11.1124,600900.0
2006-09-26 15:35:00,16.41,16.42,16.39,16.4,573600.0,11.1124,11.1192,11.0989,11.1056,573600.0
2006-09-26 15:40:00,16.4,16.4,16.39,16.4,633900.0,11.1056,11.1056,11.0989,11.1056,633900.0
2006-09-26 15:45:00,16.4,16.42,16.39,16.41,761400.0,11.1056,11.1192,11.0989,11.1124,761400.0
2006-09-26 15:50:00,16.41,16.41,16.4,16.41,567600.0,11.1124,11.1124,11.1056,11.1124,567600.0
2006-09-26 15:55:00,16.41,16.43,16.41,16.43,705000.0,11.1124,11.126,11.1124,11.126,705000.0
2006-09-27 09:30:00,16.35,16.4,16.35,16.37,1039500.0,11.0718,11.1056,11.0718,11.0853,1039500.0
2006-09-27 09:35:00,16.37,16.37,16.35,16.36,408900.0,11.0853,11.0853,11.0718,11.0786,408900.0
2006-09-27 09:40:00,16.36,16.4,16.35,16.38,488100.0,11.0786,11.1056,11.0718,11.0921,488100.0
2006-09-27 09:45:00,16.38,16.42,16.37,16.38,794700.0,11.0921,11.1192,11.0853,11.0921,794700.0
2006-09-27 09:50:00,16.38,16.42,16.38,16.4,610800.0,11.0921,11.1192,11.0921,11.1056,610800.0
2006-09-27 09:55:00,16.4,16.42,16.39,16.41,618000.0,11.1056,11.1192,11.0989,11.1124,618000.0
2006-09-27 10:00:00,16.41,16.46,16.41,16.45,689100.0,11.1124,11.1463,11.1124,11.1395,689100.0
2006-09-27 10:05:00,16.46,16.46,16.42,16.43,675300.0,11.1463,11.1463,11.1192,11.126,675300.0
2006-09-27 10:10:00,16.43,16.43,16.39,16.4,510300.0,11.126,11.126,11.0989,11.1056,510300.0
2006-09-27 10:15:00,16.41,16.42,16.4,16.4,363000.0,11.1124,11.1192,11.1056,11.1056,363000.0
2006-09-27 10:20:00,16.4,16.4,16.38,16.39,558300.0,11.1056,11.1056,11.0921,11.0989,558300.0
2006-09-27 10:25:00,16.39,16.4,16.39,16.4,289200.0,11.0989,11.1056,11.0989,11.1056,289200.0
2006-09-27 10:30:00,16.4,16.45,16.39,16.45,449700.0,11.1056,11.1395,11.0989,11.1395,449700.0
2006-09-27 10:35:00,16.45,16.46,16.43,16.46,1116300.0,11.1395,11.1463,11.126,11.1463,1116300.0
2006-09-27 10:40:00,16.46,16.46,16.42,16.44,649500.0,11.1463,11.1463,11.1192,11.1327,649500.0
2006-09-27 10:45:00,16.44,16.46,16.44,16.45,430200.0,11.1327,11.1463,11.1327,11.1395,430200.0
2006-09-27 10:50:00,16.45,16.48,16.44,16.47,337200.0,11.1395,11.1598,11.1327,11.153,337200.0
2006-09-27 10:55:00,16.47,16.48,16.46,16.46,399000.0,11.153,11.1598,11.1463,11.1463,399000.0
2006-09-27 11:00:00,16.47,16.49,16.47,16.49,565200.0,11.153,11.1666,11.153,11.1666,565200.0
2006-09-27 11:05:00,16.49,16.52,16.47,16.51,633600.0,11.1666,11.1869,11.153,11.1801,633600.0
2006-09-27 11:10:00,16.51,16.52,16.5,16.51,575100.0,11.1801,11.1869,11.1734,11.1801,575100.0
2006-09-27 11:15:00,16.51,16.52,16.48,16.49,369000.0,11.1801,11.1869,11.1598,11.1666,369000.0
2006-09-27 11:20:00,16.49,16.5,16.48,16.5,279000.0,11.1666,11.1734,11.1598,11.1734,279000.0
2006-09-27 11:25:00,16.5,16.52,16.5,16.51,423300.0,11.1734,11.1869,11.1734,11.1801,423300.0
2006-09-27 11:30:00,16.51,16.53,16.51,16.52,707100.0,11.1801,11.1937,11.1801,11.1869,707100.0
2006-09-27 11:35:00,16.52,16.56,16.52,16.56,609900.0,11.1869,11.214,11.1869,11.214,609900.0
2006-09-27 11:40:00,16.57,16.57,16.54,16.56,246000.0,11.2208,11.2208,11.2004,11.214,246000.0
2006-09-27 11:45:00,16.56,16.59,16.54,16.57,592800.0,11.214,11.2343,11.2004,11.2208,592800.0
2006-09-27 11:50:00,16.57,16.58,16.54,16.57,477900.0,11.2208,11.2275,11.2004,11.2208,477900.0
2006-09-27 11:55:00,16.57,16.58,16.56,16.57,318900.0,11.2208,11.2275,11.214,11.2208,318900.0
2006-09-27 12:00:00,16.57,16.57,16.55,16.56,355500.0,11.2208,11.2208,11.2072,11.214,355500.0
2006-09-27 12:05:00,16.56,16.57,16.55,16.56,489300.0,11.214,11.2208,11.2072,11.214,489300.0
2006-09-27 12:10:00,16.56,16.56,16.53,16.53,515700.0,11.214,11.214,11.1937,11.1937,515700.0
2006-09-27 12:15:00,16.54,16.55,16.53,16.55,386100.0,11.2004,11.2072,11.1937,11.2072,386100.0
2006-09-27 12:20:00,16.55,16.58,16.54,16.58,548700.0,11.2072,11.2275,11.2004,11.2275,548700.0
2006-09-27 12:25:00,16.58,16.58,16.54,16.54,408300.0,11.2275,11.2275,11.2004,11.2004,408300.0
2006-09-27 12:30:00,16.55,16.56,16.54,16.55,333900.0,11.2072,11.214,11.2004,11.2072,333900.0
2006-09-27 12:35:00,16.55,16.55,16.51,16.51,498300.0,11.2072,11.2072,11.1801,11.1801,498300.0
2006-09-27 12:40:00,16.51,16.54,16.51,16.52,1031700.0,11.1801,11.2004,11.1801,11.1869,1031700.0
2006-09-27 12:45:00,16.52,16.53,16.5,16.5,1004100.0,11.1869,11.1937,11.1734,11.1734,1004100.0
2006-09-27 12:50:00,16.5,16.52,16.5,16.51,478200.0,11.1734,11.1869,11.1734,11.1801,478200.0
2006-09-27 12:55:00,16.51,16.52,16.51,16.51,364500.0,11.1801,11.1869,11.1801,11.1801,364500.0
2006-09-27 13:00:00,16.51,16.53,16.51,16.53,255600.0,11.1801,11.1937,11.1801,11.1937,255600.0
2006-09-27 13:05:00,16.52,16.54,16.52,16.53,452400.0,11.1869,11.2004,11.1869,11.1937,452400.0
2006-09-27 13:10:00,16.53,16.55,16.52,16.53,281700.0,11.1937,11.2072,11.1869,11.1937,281700.0
2006-09-27 13:15:00,16.53,16.55,16.53,16.54,238200.0,11.1937,11.2072,11.1937,11.2004,238200.0
2006-09-27 13:20:00,16.54,16.55,16.54,16.55,276300.0,11.2004,11.2072,11.2004,11.2072,276300.0
2006-09-27 13:25:00,16.55,16.55,16.55,16.55,192900.0,11.2072,11.2072,11.2072,11.2072,192900.0
2006-09-27 13:30:00,16.55,16.55,16.53,16.53,462600.0,11.2072,11.2072,11.1937,11.1937,462600.0
2006-09-27 13:35:00,16.53,16.53,16.51,16.53,363900.0,11.1937,11.1937,11.1801,11.1937,363900.0
2006-09-27 13:40:00,16.52,16.55,16.52,16.55,251100.0,11.1869,11.2072,11.1869,11.2072,251100.0
2006-09-27 13:45:00,16.55,16.56,16.53,16.55,367500.0,11.2072,11.214,11.1937,11.2072,367500.0
2006-09-27 13:50:00,16.55,16.56,16.55,16.56,486900.0,11.2072,11.214,11.2072,11.214,486900.0
2006-09-27 13:55:00,16.56,16.57,16.55,16.56,150000.0,11.214,11.2208,11.2072,11.214,150000.0
2006-09-27 14:00:00,16.56,16.56,16.54,16.55,415500.0,11.214,11.214,11.2004,11.2072,415500.0
2006-09-27 14:05:00,16.54,16.56,16.54,16.56,245100.0,11.2004,11.214,11.2004,11.214,245100.0
2006-09-27 14:10:00,16.56,16.56,16.51,16.51,881400.0,11.214,11.214,11.1801,11.1801,881400.0
2006-09-27 14:15:00,16.51,16.51,16.46,16.47,675000.0,11.1801,11.1801,11.1463,11.153,675000.0
2006-09-27 14:20:00,16.47,16.48,16.46,16.46,712500.0,11.153,11.1598,11.1463,11.1463,712500.0
2006-09-27 14:25:00,16.46,16.48,16.44,16.45,893400.0,11.1463,11.1598,11.1327,11.1395,893400.0
2006-09-27 14:30:00,16.45,16.46,16.44,16.46,995400.0,11.1395,11.1463,11.1327,11.1463,995400.0
2006-09-27 14:35:00,16.46,16.46,16.44,16.45,526800.0,11.1463,11.1463,11.1327,11.1395,526800.0
2006-09-27 14:40:00,16.45,16.45,16.43,16.43,1004700.0,11.1395,11.1395,11.126,11.126,1004700.0
2006-09-27 14:45:00,16.43,16.44,16.41,16.44,662700.0,11.126,11.1327,11.1124,11.1327,662700.0
2006-09-27 14:50:00,16.43,16.45,16.43,16.44,368700.0,11.126,11.1395,11.126,11.1327,368700.0
2006-09-27 14:55:00,16.44,16.47,16.43,16.47,946200.0,11.1327,11.153,11.126,11.153,946200.0
2006-09-27 15:00:00,16.47,16.48,16.45,16.46,615300.0,11.153,11.1598,11.1395,11.1463,615300.0
2006-09-27 15:05:00,16.46,16.46,16.42,16.42,1123200.0,11.1463,11.1463,11.1192,11.1192,1123200.0
2006-09-27 15:10:00,16.42,16.45,16.41,16.44,791100.0,11.1192,11.1395,11.1124,11.1327,791100.0
2006-09-27 15:15:00,16.44,16.46,16.43,16.44,506400.0,11.1327,11.1463,11.126,11.1327,506400.0
2006-09-27 15:20:00,16.44,16.45,16.43,16.44,454500.0,11.1327,11.1395,11.126,11.1327,454500.0
2006-09-27 15:25:00,16.44,16.45,16.44,16.44,631800.0,11.1327,11.1395,11.1327,11.1327,631800.0
2006-09-27 15:30:00,16.44,16.47,16.44,16.45,623700.0,11.1327,11.153,11.1327,11.1395,623700.0
2006-09-27 15:35:00,16.45,16.47,16.45,16.45,475500.0,11.1395,11.153,11.1395,11.1395,475500.0
2006-09-27 15:40:00,16.45,16.48,16.45,16.48,858600.0,11.1395,11.1598,11.1395,11.1598,858600.0
2006-09-27 15:45:00,16.48,16.5,16.48,16.5,1609800.0,11.1598,11.1734,11.1598,11.1734,1609800.0
2006-09-27 15:50:00,16.5,16.51,16.49,16.5,1164300.0,11.1734,11.1801,11.1666,11.1734,1164300.0
2006-09-27 15:55:00,16.5,16.5,16.47,16.5,1798500.0,11.1734,11.1734,11.153,11.1734,1798500.0
2006-09-28 09:30:00,16.5,16.58,16.5,16.56,921300.0,11.1734,11.2275,11.1734,11.214,921300.0
2006-09-28 09:35:00,16.56,16.58,16.53,16.54,560400.0,11.214,11.2275,11.1937,11.2004,560400.0
2006-09-28 09:40:00,16.55,16.55,16.49,16.5,1076100.0,11.2072,11.2072,11.1666,11.1734,1076100.0
2006-09-28 09:45:00,16.49,16.49,16.46,16.46,774000.0,11.1666,11.1666,11.1463,11.1463,774000.0
2006-09-28 09:50:00,16.47,16.47,16.43,16.46,533400.0,11.153,11.153,11.126,11.1463,533400.0
2006-09-28 09:55:00,16.46,16.47,16.45,16.46,759300.0,11.1463,11.153,11.1395,11.1463,759300.0
2006-09-28 10:00:00,16.46,16.47,16.45,16.46,531300.0,11.1463,11.153,11.1395,11.1463,531300.0
2006-09-28 10:05:00,16.46,16.47,16.46,16.47,476400.0,11.1463,11.153,11.1463,11.153,476400.0
2006-09-28 10:10:00,16.47,16.47,16.45,16.46,408300.0,11.153,11.153,11.1395,11.1463,408300.0
2006-09-28 10:15:00,16.45,16.47,16.45,16.47,371700.0,11.1395,11.153,11.1395,11.153,371700.0
2006-09-28 10:20:00,16.46,16.47,16.46,16.47,313500.0,11.1463,11.153,11.1463,11.153,313500.0
2006-09-28 10:25:00,16.46,16.47,16.45,16.47,427200.0,11.1463,11.153,11.1395,11.153,427200.0
2006-09-28 10:30:00,16.47,16.48,16.46,16.48,298800.0,11.153,11.1598,11.1463,11.1598,298800.0
2006-09-28 10:35:00,16.48,16.48,16.46,16.47,316500.0,11.1598,11.1598,11.1463,11.153,316500.0
2006-09-28 10:40:00,16.47,16.48,16.46,16.47,905100.0,11.153,11.1598,11.1463,11.153,905100.0
2006-09-28 10:45:00,16.47,16.47,16.45,16.45,276000.0,11.153,11.153,11.1395,11.1395,276000.0
2006-09-28 10:50:00,16.45,16.45,16.42,16.42,696600.0,11.1395,11.1395,11.1192,11.1192,696600.0
2006-09-28 10:55:00,16.42,16.43,16.41,16.41,562500.0,11.1192,11.126,11.1124,11.1124,562500.0
2006-09-28 11:00:00,16.41,16.41,16.4,16.41,385500.0,11.1124,11.1124,11.1056,11.1124,385500.0
2006-09-28 11:05:00,16.41,16.43,16.41,16.42,320700.0,11.1124,11.126,11.1124,11.1192,320700.0
2006-09-28 11:10:00,16.42,16.43,16.41,16.43,346200.0,11.1192,11.126,11.1124,11.126,346200.0
2006-09-28 11:15:00,16.43,16.44,16.42,16.43,591300.0,11.126,11.1327,11.1192,11.126,591300.0
2006-09-28 11:20:00,16.43,16.48,16.43,16.48,761700.0,11.126,11.1598,11.126,11.1598,761700.0
2006-09-28 11:25:00,16.47,16.47,16.43,16.44,719100.0,11.153,11.153,11.126,11.1327,719100.0
2006-09-28 11:30:00,16.44,16.45,16.43,16.43,360000.0,11.1327,11.1395,11.126,11.126,360000.0
2006-09-28 11:35:00,16.44,16.44,16.43,16.43,324900.0,11.1327,11.1327,11.126,11.126,324900.0
2006-09-28 11:40:00,16.43,16.43,16.41,16.42,229200.0,11.126,11.126,11.1124,11.1192,229200.0
2006-09-28 11:45:00,16.42,16.42,16.38,16.39,674100.0,11.1192,11.1192,11.0921,11.0989,674100.0
2006-09-28 11:50:00,16.39,16.4,16.38,16.38,695400.0,11.0989,11.1056,11.0921,11.0921,695400.0
2006-09-28 11:55:00,16.38,16.41,16.38,16.38,377100.0,11.0921,11.1124,11.0921,11.0921,377100.0
2006-09-28 12:00:00,16.38,16.38,16.34,16.36,704400.0,11.0921,11.0921,11.065,11.0786,704400.0
2006-09-28 12:05:00,16.37,16.38,16.35,16.37,522300.0,11.0853,11.0921,11.0718,11.0853,522300.0
2006-09-28 12:10:00,16.37,16.38,16.36,16.37,483600.0,11.0853,11.0921,11.0786,11.0853,483600.0
2006-09-28 12:15:00,16.37,16.38,16.36,16.37,460800.0,11.0853,11.0921,11.0786,11.0853,460800.0
2006-09-28 12:20:00,16.37,16.38,16.37,16.38,236100.0,11.0853,11.0921,11.0853,11.0921,236100.0
2006-09-28 12:25:00,16.38,16.39,16.37,16.38,165000.0,11.0921,11.0989,11.0853,11.0921,165000.0
2006-09-28 12:30:00,16.39,16.4,16.38,16.4,272100.0,11.0989,11.1056,11.0921,11.1056,272100.0
2006-09-28 12:35:00,16.4,16.42,16.4,16.42,301800.0,11.1056,11.1192,11.1056,11.1192,301800.0
2006-09-28 12:40:00,16.42,16.42,16.4,16.42,249900.0,11.1192,11.1192,11.1056,11.1192,249900.0
2006-09-28 12:45:00,16.42,16.43,16.42,16.42,224400.0,11.1192,11.126,11.1192,11.1192,224400.0
2006-09-28 12:50:00,16.43,16.44,16.42,16.43,464400.0,11.126,11.1327,11.1192,11.126,464400.0
2006-09-28 12:55:00,16.43,16.43,16.42,16.42,136800.0,11.126,11.126,11.1192,11.1192,136800.0
2006-09-28 13:00:00,16.42,16.43,16.41,16.42,154500.0,11.1192,11.126,11.1124,11.1192,154500.0
2006-09-28 13:05:00,16.42,16.43,16.42,16.43,236700.0,11.1192,11.126,11.1192,11.126,236700.0
2006-09-28 13:10:00,16.43,16.43,16.42,16.42,218700.0,11.126,11.126,11.1192,11.1192,218700.0
2006-09-28 13:15:00,16.42,16.43,16.42,16.43,222600.0,11.1192,11.126,11.1192,11.126,222600.0
2006-09-28 13:20:00,16.43,16.47,16.43,16.44,961500.0,11.126,11.153,11.126,11.1327,961500.0
2006-09-28 13:25:00,16.44,16.47,16.44,16.46,405300.0,11.1327,11.153,11.1327,11.1463,405300.0
2006-09-28 13:30:00,16.46,16.46,16.44,16.45,282300.0,11.1463,11.1463,11.1327,11.1395,282300.0
2006-09-28 13:35:00,16.45,16.45,16.44,16.44,188400.0,11.1395,11.1395,11.1327,11.1327,188400.0
2006-09-28 13:40:00,16.44,16.46,16.43,16.46,273600.0,11.1327,11.1463,11.126,11.1463,273600.0
2006-09-28 13:45:00,16.46,16.48,16.46,16.46,267900.0,11.1463,11.1598,11.1463,11.1463,267900.0
2006-09-28 13:50:00,16.46,16.5,16.46,16.49,518400.0,11.1463,11.1734,11.1463,11.1666,518400.0
2006-09-28 13:55:00,16.49,16.5,16.47,16.48,561000.0,11.1666,11.1734,11.153,11.1598,561000.0
2006-09-28 14:00:00,16.48,16.49,16.48,16.49,287700.0,11.1598,11.1666,11.1598,11.1666,287700.0
2006-09-28 14:05:00,16.49,16.51,16.48,16.51,356700.0,11.1666,11.1801,11.1598,11.1801,356700.0
2006-09-28 14:10:00,16.52,16.52,16.51,16.51,367200.0,11.1869,11.1869,11.1801,11.1801,367200.0
2006-09-28 14:15:00,16.51,16.51,16.49,16.5,1223400.0,11.1801,11.1801,11.1666,11.1734,1223400.0
2006-09-28 14:20:00,16.5,16.5,16.49,16.5,162600.0,11.1734,11.1734,11.1666,11.1734,162600.0
2006-09-28 14:25:00,16.5,16.52,16.5,16.52,425100.0,11.1734,11.1869,11.1734,11.1869,425100.0
2006-09-28 14:30:00,16.52,16.53,16.5,16.52,420300.0,11.1869,11.1937,11.1734,11.1869,420300.0
2006-09-28 14:35:00,16.52,16.55,16.52,16.54,546600.0,11.1869,11.2072,11.1869,11.2004,546600.0
2006-09-28 14:40:00,16.54,16.57,16.54,16.56,610200.0,11.2004,11.2208,11.2004,11.214,610200.0
2006-09-28 14:45:00,16.56,16.58,16.56,16.57,549300.0,11.214,11.2275,11.214,11.2208,549300.0
2006-09-28 14:50:00,16.57,16.57,16.53,16.54,377400.0,11.2208,11.2208,11.1937,11.2004,377400.0
2006-09-28 14:55:00,16.54,16.55,16.53,16.55,421500.0,11.2004,11.2072,11.1937,11.2072,421500.0
2006-09-28 15:00:00,16.55,16.55,16.53,16.54,298800.0,11.2072,11.2072,11.1937,11.2004,298800.0
2006-09-28 15:05:00,16.54,16.54,16.53,16.54,479700.0,11.2004,11.2004,11.1937,11.2004,479700.0
2006-09-28 15:10:00,16.54,16.55,16.53,16.55,345900.0,11.2004,11.2072,11.1937,11.2072,345900.0
2006-09-28 15:15:00,16.55,16.58,16.54,16.57,614400.0,11.2072,11.2275,11.2004,11.2208,614400.0
2006-09-28 15:20:00,16.57,16.57,16.56,16.56,344400.0,11.2208,11.2208,11.214,11.214,344400.0
2006-09-28 15:25:00,16.56,16.56,16.54,16.55,337800.0,11.214,11.214,11.2004,11.2072,337800.0
2006-09-28 15:30:00,16.55,16.56,16.54,16.56,379800.0,11.2072,11.214,11.2004,11.214,379800.0
2006-09-28 15:35:00,16.56,16.58,16.55,16.57,465900.0,11.214,11.2275,11.2072,11.2208,465900.0
2006-09-28 15:40:00,16.57,16.59,16.57,16.58,789900.0,11.2208,11.2343,11.2208,11.2275,789900.0
2006-09-28 15:45:00,16.58,16.61,16.58,16.6,962400.0,11.2275,11.2478,11.2275,11.2411,962400.0
2006-09-28 15:50:00,16.6,16.61,16.56,16.59,757800.0,11.2411,11.2478,11.214,11.2343,757800.0
2006-09-28 15:55:00,16.58,16.61,16.52,16.59,1076400.0,11.2275,11.2478,11.1869,11.2343,1076400.0
2006-09-29 09:30:00,16.54,16.56,16.52,16.54,1396200.0,11.2004,11.214,11.1869,11.2004,1396200.0
2006-09-29 09:35:00,16.55,16.58,16.54,16.56,839100.0,11.2072,11.2275,11.2004,11.214,839100.0
2006-09-29 09:40:00,16.56,16.56,16.54,16.54,628200.0,11.214,11.214,11.2004,11.2004,628200.0
2006-09-29 09:45:00,16.54,16.55,16.51,16.52,725400.0,11.2004,11.2072,11.1801,11.1869,725400.0
2006-09-29 09:50:00,16.52,16.53,16.5,16.52,558900.0,11.1869,11.1937,11.1734,11.1869,558900.0
2006-09-29 09:55:00,16.52,16.57,16.52,16.54,411300.0,11.1869,11.2208,11.1869,11.2004,411300.0
2006-09-29 10:00:00,16.54,16.57,16.52,16.56,545700.0,11.2004,11.2208,11.1869,11.214,545700.0
2006-09-29 10:05:00,16.56,16.6,16.55,16.58,765600.0,11.214,11.2411,11.2072,11.2275,765600.0
2006-09-29 10:10:00,16.58,16.58,16.54,16.54,343200.0,11.2275,11.2275,11.2004,11.2004,343200.0
2006-09-29 10:15:00,16.54,16.57,16.54,16.56,690600.0,11.2004,11.2208,11.2004,11.214,690600.0
2006-09-29 10:20:00,16.56,16.57,16.54,16.56,284100.0,11.214,11.2208,11.2004,11.214,284100.0
2006-09-29 10:25:00,16.56,16.58,16.55,16.56,354600.0,11.214,11.2275,11.2072,11.214,354600.0
2006-09-29 10:30:00,16.56,16.57,16.55,16.56,356700.0,11.214,11.2208,11.2072,11.214,356700.0
2006-09-29 10:35:00,16.56,16.6,16.56,16.58,480000.0,11.214,11.2411,11.214,11.2275,480000.0
2006-09-29 10:40:00,16.58,16.58,16.56,16.57,200100.0,11.2275,11.2275,11.214,11.2208,200100.0
2006-09-29 10:45:00,16.57,16.6,16.57,16.58,287100.0,11.2208,11.2411,11.2208,11.2275,287100.0
2006-09-29 10:50:00,16.58,16.6,16.58,16.59,216600.0,11.2275,11.2411,11.2275,11.2343,216600.0
2006-09-29 10:55:00,16.59,16.6,16.58,16.6,304500.0,11.2343,11.2411,11.2275,11.2411,304500.0
2006-09-29 11:00:00,16.6,16.61,16.59,16.6,278400.0,11.2411,11.2478,11.2343,11.2411,278400.0
2006-09-29 11:05:00,16.6,16.6,16.58,16.59,231600.0,11.2411,11.2411,11.2275,11.2343,231600.0
2006-09-29 11:10:00,16.59,16.61,16.58,16.59,201300.0,11.2343,11.2478,11.2275,11.2343,201300.0
2006-09-29 11:15:00,16.59,16.61,16.58,16.59,337200.0,11.2343,11.2478,11.2275,11.2343,337200.0
2006-09-29 11:20:00,16.59,16.6,16.59,16.59,211200.0,11.2343,11.2411,11.2343,11.2343,211200.0
2006-09-29 11:25:00,16.59,16.6,16.58,16.59,136500.0,11.2343,11.2411,11.2275,11.2343,136500.0
2006-09-29 11:30:00,16.59,16.59,16.58,16.59,223200.0,11.2343,11.2343,11.2275,11.2343,223200.0
2006-09-29 11:35:00,16.59,16.62,16.59,16.61,388200.0,11.2343,11.2546,11.2343,11.2478,388200.0
2006-09-29 11:40:00,16.61,16.62,16.6,16.62,359400.0,11.2478,11.2546,11.2411,11.2546,359400.0
2006-09-29 11:45:00,16.62,16.63,16.61,16.63,586800.0,11.2546,11.2614,11.2478,11.2614,586800.0
2006-09-29 11:50:00,16.63,16.64,16.62,16.63,574500.0,11.2614,11.2682,11.2546,11.2614,574500.0
2006-09-29 11:55:00,16.63,16.65,16.63,16.64,539100.0,11.2614,11.2749,11.2614,11.2682,539100.0
2006-09-29 12:00:00,16.65,16.65,16.63,16.63,301200.0,11.2749,11.2749,11.2614,11.2614,301200.0
2006-09-29 12:05:00,16.63,16.64,16.63,16.64,298500.0,11.2614,11.2682,11.2614,11.2682,298500.0
2006-09-29 12:10:00,16.64,16.64,16.62,16.62,600900.0,11.2682,11.2682,11.2546,11.2546,600900.0
2006-09-29 12:15:00,16.62,16.63,16.6,16.6,752100.0,11.2546,11.2614,11.2411,11.2411,752100.0
2006-09-29 12:20:00,16.6,16.61,16.6,16.6,195600.0,11.2411,11.2478,11.2411,11.2411,195600.0
2006-09-29 12:25:00,16.6,16.61,16.6,16.61,425100.0,11.2411,11.2478,11.2411,11.2478,425100.0
2006-09-29 12:30:00,16.61,16.61,16.6,16.6,79800.0,11.2478,11.2478,11.2411,11.2411,79800.0
2006-09-29 12:35:00,16.6,16.6,16.59,16.59,139200.0,11.2411,11.2411,11.2343,11.2343,139200.0
2006-09-29 12:40:00,16.59,16.6,16.58,16.58,393600.0,11.2343,11.2411,11.2275,11.2275,393600.0
2006-09-29 12:45:00,16.58,16.59,16.56,16.59,351600.0,11.2275,11.2343,11.214,11.2343,351600.0
2006-09-29 12:50:00,16.59,16.59,16.56,16.57,224100.0,11.2343,11.2343,11.214,11.2208,224100.0
2006-09-29 12:55:00,16.57,16.59,16.56,16.59,620100.0,11.2208,11.2343,11.214,11.2343,620100.0
2006-09-29 13:00:00,16.59,16.59,16.57,16.58,275100.0,11.2343,11.2343,11.2208,11.2275,275100.0
2006-09-29 13:05:00,16.58,16.59,16.58,16.58,182400.0,11.2275,11.2343,11.2275,11.2275,182400.0
2006-09-29 13:10:00,16.58,16.58,16.57,16.57,135600.0,11.2275,11.2275,11.2208,11.2208,135600.0
2006-09-29 13:15:00,16.57,16.58,16.57,16.58,297600.0,11.2208,11.2275,11.2208,11.2275,297600.0
2006-09-29 13:20:00,16.58,16.59,16.55,16.56,306000.0,11.2275,11.2343,11.2072,11.214,306000.0
2006-09-29 13:25:00,16.55,16.57,16.55,16.56,726900.0,11.2072,11.2208,11.2072,11.214,726900.0
2006-09-29 13:30:00,16.55,16.56,16.55,16.55,344400.0,11.2072,11.214,11.2072,11.2072,344400.0
2006-09-29 13:35:00,16.55,16.55,16.52,16.52,283800.0,11.2072,11.2072,11.1869,11.1869,283800.0
2006-09-29 13:40:00,16.52,16.52,16.49,16.52,447600.0,11.1869,11.1869,11.1666,11.1869,447600.0
2006-09-29 13:45:00,16.52,16.53,16.52,16.52,181800.0,11.1869,11.1937,11.1869,11.1869,181800.0
2006-09-29 13:50:00,16.52,16.54,16.52,16.53,308100.0,11.1869,11.2004,11.1869,11.1937,308100.0
2006-09-29 13:55:00,16.54,16.54,16.53,16.53,604800.0,11.2004,11.2004,11.1937,11.1937,604800.0
2006-09-29 14:00:00,16.53,16.53,16.51,16.51,316200.0,11.1937,11.1937,11.1801,11.1801,316200.0
2006-09-29 14:05:00,16.51,16.51,16.48,16.49,468000.0,11.1801,11.1801,11.1598,11.1666,468000.0
2006-09-29 14:10:00,16.49,16.5,16.48,16.5,388500.0,11.1666,11.1734,11.1598,11.1734,388500.0
2006-09-29 14:15:00,16.5,16.5,16.48,16.49,353400.0,11.1734,11.1734,11.1598,11.1666,353400.0
2006-09-29 14:20:00,16.49,16.51,16.48,16.5,317400.0,11.1666,11.1801,11.1598,11.1734,317400.0
2006-09-29 14:25:00,16.5,16.52,16.5,16.52,626400.0,11.1734,11.1869,11.1734,11.1869,626400.0
2006-09-29 14:30:00,16.52,16.52,16.5,16.51,199200.0,11.1869,11.1869,11.1734,11.1801,199200.0
2006-09-29 14:35:00,16.51,16.52,16.51,16.52,288000.0,11.1801,11.1869,11.1801,11.1869,288000.0
2006-09-29 14:40:00,16.52,16.52,16.49,16.5,281100.0,11.1869,11.1869,11.1666,11.1734,281100.0
2006-09-29 14:45:00,16.5,16.5,16.49,16.5,307800.0,11.1734,11.1734,11.1666,11.1734,307800.0
2006-09-29 14:50:00,16.5,16.53,16.5,16.53,812700.0,11.1734,11.1937,11.1734,11.1937,812700.0
2006-09-29 14:55:00,16.53,16.54,16.52,16.53,430800.0,11.1937,11.2004,11.1869,11.1937,430800.0
2006-09-29 15:00:00,16.53,16.53,16.49,16.49,532500.0,11.1937,11.1937,11.1666,11.1666,532500.0
2006-09-29 15:05:00,16.49,16.49,16.47,16.48,706200.0,11.1666,11.1666,11.153,11.1598,706200.0
2006-09-29 15:10:00,16.48,16.48,16.47,16.47,373200.0,11.1598,11.1598,11.153,11.153,373200.0
2006-09-29 15:15:00,16.47,16.48,16.46,16.47,546900.0,11.153,11.1598,11.1463,11.153,546900.0
2006-09-29 15:20:00,16.47,16.47,16.44,16.44,353700.0,11.153,11.153,11.1327,11.1327,353700.0
2006-09-29 15:25:00,16.44,16.47,16.44,16.47,499500.0,11.1327,11.153,11.1327,11.153,499500.0
2006-09-29 15:30:00,16.47,16.47,16.45,16.45,407700.0,11.153,11.153,11.1395,11.1395,407700.0
2006-09-29 15:35:00,16.45,16.47,16.45,16.46,675900.0,11.1395,11.153,11.1395,11.1463,675900.0
2006-09-29 15:40:00,16.46,16.47,16.46,16.46,553200.0,11.1463,11.153,11.1463,11.1463,553200.0
2006-09-29 15:45:00,16.46,16.46,16.45,16.46,545700.0,11.1463,11.1463,11.1395,11.1463,545700.0
2006-09-29 15:50:00,16.45,16.47,16.45,16.47,749700.0,11.1395,11.153,11.1395,11.153,749700.0
2006-09-29 15:55:00,16.47,16.48,16.44,16.44,1765200.0,11.153,11.1598,11.1327,11.1327,1765200.0
2006-10-02 09:30:00,16.21,16.21,16.08,16.13,1976700.0,10.977,10.977,10.8889,10.9228,1976700.0
2006-10-02 09:35:00,16.13,16.13,16.08,16.1,1803000.0,10.9228,10.9228,10.8889,10.9025,1803000.0
2006-10-02 09:40:00,16.1,16.12,16.07,16.07,1882800.0,10.9025,10.916,10.8822,10.8822,1882800.0
2006-10-02 09:45:00,16.08,16.08,16.01,16.06,2223300.0,10.8889,10.8889,10.8415,10.8754,2223300.0
2006-10-02 09:50:00,16.05,16.05,16.02,16.04,1396500.0,10.8686,10.8686,10.8483,10.8619,1396500.0
2006-10-02 09:55:00,16.04,16.07,16.03,16.05,558900.0,10.8619,10.8822,10.8551,10.8686,558900.0
2006-10-02 10:00:00,16.06,16.06,16.02,16.05,1023300.0,10.8754,10.8754,10.8483,10.8686,1023300.0
2006-10-02 10:05:00,16.05,16.11,16.04,16.1,1082100.0,10.8686,10.9093,10.8619,10.9025,1082100.0
2006-10-02 10:10:00,16.1,16.1,16.08,16.09,945000.0,10.9025,10.9025,10.8889,10.8957,945000.0
2006-10-02 10:15:00,16.1,16.11,16.09,16.1,792600.0,10.9025,10.9093,10.8957,10.9025,792600.0
2006-10-02 10:20:00,16.1,16.1,16.06,16.08,939300.0,10.9025,10.9025,10.8754,10.8889,939300.0
2006-10-02 10:25:00,16.08,16.1,16.08,16.09,667500.0,10.8889,10.9025,10.8889,10.8957,667500.0
2006-10-02 10:30:00,16.09,16.12,16.09,16.12,537600.0,10.8957,10.916,10.8957,10.916,537600.0
2006-10-02 10:35:00,16.11,16.15,16.11,16.14,660600.0,10.9093,10.9363,10.9093,10.9296,660600.0
2006-10-02 10:40:00,16.14,16.16,16.14,16.15,422400.0,10.9296,10.9431,10.9296,10.9363,422400.0
2006-10-02 10:45:00,16.16,16.18,16.15,16.17,808500.0,10.9431,10.9567,10.9363,10.9499,808500.0
2006-10-02 10:50:00,16.17,16.2,16.16,16.2,436200.0,10.9499,10.9702,10.9431,10.9702,436200.0
2006-10-02 10:55:00,16.2,16.28,16.2,16.28,901200.0,10.9702,11.0244,10.9702,11.0244,901200.0
2006-10-02 11:00:00,16.27,16.28,16.25,16.27,765000.0,11.0176,11.0244,11.0041,11.0176,765000.0
2006-10-02 11:05:00,16.27,16.29,16.23,16.23,806400.0,11.0176,11.0312,10.9905,10.9905,806400.0
2006-10-02 11:10:00,16.23,16.24,16.22,16.22,1020000.0,10.9905,10.9973,10.9837,10.9837,1020000.0
2006-10-02 11:15:00,16.23,16.24,16.19,16.2,1284000.0,10.9905,10.9973,10.9634,10.9702,1284000.0
2006-10-02 11:20:00,16.2,16.2,16.16,16.17,522300.0,10.9702,10.9702,10.9431,10.9499,522300.0
2006-10-02 11:25:00,16.16,16.21,16.16,16.2,642000.0,10.9431,10.977,10.9431,10.9702,642000.0
2006-10-02 11:30:00,16.2,16.22,16.2,16.21,510600.0,10.9702,10.9837,10.9702,10.977,510600.0
2006-10-02 11:35:00,16.21,16.21,16.21,16.21,351600.0,10.977,10.977,10.977,10.977,351600.0
2006-10-02 11:40:00,16.21,16.23,16.21,16.23,639600.0,10.977,10.9905,10.977,10.9905,639600.0
2006-10-02 11:45:00,16.23,16.26,16.23,16.23,1026300.0,10.9905,11.0108,10.9905,10.9905,1026300.0
2006-10-02 11:50:00,16.23,16.23,16.21,16.22,699600.0,10.9905,10.9905,10.977,10.9837,699600.0
2006-10-02 11:55:00,16.22,16.22,16.19,16.21,490800.0,10.9837,10.9837,10.9634,10.977,490800.0
2006-10-02 12:00:00,16.21,16.24,16.21,16.22,488700.0,10.977,10.9973,10.977,10.9837,488700.0
2006-10-02 12:05:00,16.22,16.23,16.2,16.2,309600.0,10.9837,10.9905,10.9702,10.9702,309600.0
2006-10-02 12:10:00,16.2,16.21,16.19,16.2,534900.0,10.9702,10.977,10.9634,10.9702,534900.0
2006-10-02 12:15:00,16.2,16.2,16.17,16.17,445800.0,10.9702,10.9702,10.9499,10.9499,445800.0
2006-10-02 12:20:00,16.17,16.18,16.15,16.15,305700.0,10.9499,10.9567,10.9363,10.9363,305700.0
2006-10-02 12:25:00,16.15,16.18,16.15,16.18,281400.0,10.9363,10.9567,10.9363,10.9567,281400.0
2006-10-02 12:30:00,16.18,16.19,16.18,16.18,360600.0,10.9567,10.9634,10.9567,10.9567,360600.0
2006-10-02 12:35:00,16.18,16.19,16.16,16.16,392400.0,10.9567,10.9634,10.9431,10.9431,392400.0
2006-10-02 12:40:00,16.16,16.17,16.16,16.16,317100.0,10.9431,10.9499,10.9431,10.9431,317100.0
2006-10-02 12:45:00,16.16,16.18,16.16,16.17,203400.0,10.9431,10.9567,10.9431,10.9499,203400.0
2006-10-02 12:50:00,16.17,16.18,16.16,16.16,239700.0,10.9499,10.9567,10.9431,10.9431,239700.0
2006-10-02 12:55:00,16.16,16.16,16.14,16.14,232500.0,10.9431,10.9431,10.9296,10.9296,232500.0
2006-10-02 13:00:00,16.14,16.16,16.14,16.15,317100.0,10.9296,10.9431,10.9296,10.9363,317100.0
2006-10-02 13:05:00,16.15,16.16,16.15,16.15,231000.0,10.9363,10.9431,10.9363,10.9363,231000.0
2006-10-02 13:10:00,16.15,16.15,16.13,16.14,278700.0,10.9363,10.9363,10.9228,10.9296,278700.0
2006-10-02 13:15:00,16.14,16.14,16.13,16.13,152400.0,10.9296,10.9296,10.9228,10.9228,152400.0
2006-10-02 13:20:00,16.13,16.13,16.1,16.11,375300.0,10.9228,10.9228,10.9025,10.9093,375300.0
2006-10-02 13:25:00,16.1,16.11,16.09,16.1,408300.0,10.9025,10.9093,10.8957,10.9025,408300.0
2006-10-02 13:30:00,16.1,16.11,16.1,16.11,285600.0,10.9025,10.9093,10.9025,10.9093,285600.0
2006-10-02 13:35:00,16.11,16.11,16.08,16.1,573900.0,10.9093,10.9093,10.8889,10.9025,573900.0
2006-10-02 13:40:00,16.11,16.11,16.07,16.07,359100.0,10.9093,10.9093,10.8822,10.8822,359100.0
2006-10-02 13:45:00,16.07,16.08,16.05,16.06,623700.0,10.8822,10.8889,10.8686,10.8754,623700.0
2006-10-02 13:50:00,16.06,16.06,16.02,16.03,975000.0,10.8754,10.8754,10.8483,10.8551,975000.0
2006-10-02 13:55:00,16.03,16.05,16.02,16.05,624300.0,10.8551,10.8686,10.8483,10.8686,624300.0
2006-10-02 14:00:00,16.05,16.07,16.03,16.07,510900.0,10.8686,10.8822,10.8551,10.8822,510900.0
2006-10-02 14:05:00,16.07,16.07,16.04,16.06,400200.0,10.8822,10.8822,10.8619,10.8754,400200.0
2006-10-02 14:10:00,16.07,16.09,16.07,16.08,807600.0,10.8822,10.8957,10.8822,10.8889,807600.0
2006-10-02 14:15:00,16.08,16.11,16.08,16.11,423900.0,10.8889,10.9093,10.8889,10.9093,423900.0
2006-10-02 14:20:00,16.1,16.13,16.1,16.12,444300.0,10.9025,10.9228,10.9025,10.916,444300.0
2006-10-02 14:25:00,16.12,16.12,16.08,16.1,589200.0,10.916,10.916,10.8889,10.9025,589200.0
2006-10-02 14:30:00,16.09,16.13,16.09,16.12,310800.0,10.8957,10.9228,10.8957,10.916,310800.0
2006-10-02 14:35:00,16.12,16.12,16.07,16.08,402900.0,10.916,10.916,10.8822,10.8889,402900.0
2006-10-02 14:40:00,16.08,16.09,16.07,16.09,345600.0,10.8889,10.8957,10.8822,10.8957,345600.0
2006-10-02 14:45:00,16.09,16.1,16.09,16.09,489300.0,10.8957,10.9025,10.8957,10.8957,489300.0
2006-10-02 14:50:00,16.09,16.09,16.07,16.08,426600.0,10.8957,10.8957,10.8822,10.8889,426600.0
2006-10-02 14:55:00,16.08,16.11,16.07,16.11,230400.0,10.8889,10.9093,10.8822,10.9093,230400.0
2006-10-02 15:00:00,16.11,16.13,16.11,16.13,414000.0,10.9093,10.9228,10.9093,10.9228,414000.0
2006-10-02 15:05:00,16.13,16.14,16.13,16.14,490800.0,10.9228,10.9296,10.9228,10.9296,490800.0
2006-10-02 15:10:00,16.14,16.15,16.11,16.11,900000.0,10.9296,10.9363,10.9093,10.9093,900000.0
2006-10-02 15:15:00,16.11,16.16,16.11,16.16,585900.0,10.9093,10.9431,10.9093,10.9431,585900.0
2006-10-02 15:20:00,16.16,16.17,16.15,16.16,833100.0,10.9431,10.9499,10.9363,10.9431,833100.0
2006-10-02 15:25:00,16.16,16.18,16.13,16.18,489600.0,10.9431,10.9567,10.9228,10.9567,489600.0
2006-10-02 15:30:00,16.18,16.19,16.14,16.15,815400.0,10.9567,10.9634,10.9296,10.9363,815400.0
2006-10-02 15:35:00,16.15,16.16,16.14,16.15,520800.0,10.9363,10.9431,10.9296,10.9363,520800.0
2006-10-02 15:40:00,16.15,16.15,16.12,16.14,850800.0,10.9363,10.9363,10.916,10.9296,850800.0
2006-10-02 15:45:00,16.14,16.18,16.13,16.17,772200.0,10.9296,10.9567,10.9228,10.9499,772200.0
2006-10-02 15:50:00,16.17,16.19,16.16,16.18,1100400.0,10.9499,10.9634,10.9431,10.9567,1100400.0
2006-10-02 15:55:00,16.18,16.18,16.15,16.16,843000.0,10.9567,10.9567,10.9363,10.9431,843000.0
2006-10-03 09:30:00,16.15,16.22,16.12,16.22,712200.0,10.9363,10.9837,10.916,10.9837,712200.0
2006-10-03 09:35:00,16.21,16.22,16.15,16.16,905100.0,10.977,10.9837,10.9363,10.9431,905100.0
2006-10-03 09:40:00,16.15,16.16,16.06,16.07,889200.0,10.9363,10.9431,10.8754,10.8822,889200.0
2006-10-03 09:45:00,16.07,16.07,16.02,16.02,950700.0,10.8822,10.8822,10.8483,10.8483,950700.0
2006-10-03 09:50:00,16.03,16.07,16.02,16.05,1055700.0,10.8551,10.8822,10.8483,10.8686,1055700.0
2006-10-03 09:55:00,16.05,16.13,16.05,16.13,1208700.0,10.8686,10.9228,10.8686,10.9228,1208700.0
2006-10-03 10:00:00,16.13,16.16,16.12,16.15,608400.0,10.9228,10.9431,10.916,10.9363,608400.0
2006-10-03 10:05:00,16.15,16.21,16.15,16.21,465600.0,10.9363,10.977,10.9363,10.977,465600.0
2006-10-03 10:10:00,16.21,16.22,16.2,16.22,723600.0,10.977,10.9837,10.9702,10.9837,723600.0
2006-10-03 10:15:00,16.22,16.23,16.19,16.23,684600.0,10.9837,10.9905,10.9634,10.9905,684600.0
2006-10-03 10:20:00,16.23,16.23,16.19,16.2,900900.0,10.9905,10.9905,10.9634,10.9702,900900.0
2006-10-03 10:25:00,16.21,16.24,16.2,16.24,653400.0,10.977,10.9973,10.9702,10.9973,653400.0
2006-10-03 10:30:00,16.24,16.29,16.24,16.29,626400.0,10.9973,11.0312,10.9973,11.0312,626400.0
2006-10-03 10:35:00,16.29,16.32,16.29,16.3,806700.0,11.0312,11.0515,11.0312,11.0379,806700.0
2006-10-03 10:40:00,16.3,16.3,16.24,16.24,516600.0,11.0379,11.0379,10.9973,10.9973,516600.0
2006-10-03 10:45:00,16.24,16.26,16.23,16.23,516300.0,10.9973,11.0108,10.9905,10.9905,516300.0
2006-10-03 10:50:00,16.23,16.24,16.22,16.24,403800.0,10.9905,10.9973,10.9837,10.9973,403800.0
2006-10-03 10:55:00,16.24,16.27,16.24,16.27,696000.0,10.9973,11.0176,10.9973,11.0176,696000.0
2006-10-03 11:00:00,16.27,16.28,16.24,16.25,599400.0,11.0176,11.0244,10.9973,11.0041,599400.0
2006-10-03 11:05:00,16.25,16.25,16.23,16.24,697200.0,11.0041,11.0041,10.9905,10.9973,697200.0
2006-10-03 11:10:00,16.24,16.28,16.23,16.28,158700.0,10.9973,11.0244,10.9905,11.0244,158700.0
2006-10-03 11:15:00,16.28,16.29,16.27,16.29,571800.0,11.0244,11.0312,11.0176,11.0312,571800.0
2006-10-03 11:20:00,16.29,16.3,16.28,16.28,754500.0,11.0312,11.0379,11.0244,11.0244,754500.0
2006-10-03 11:25:00,16.28,16.31,16.27,16.29,511200.0,11.0244,11.0447,11.0176,11.0312,511200.0
2006-10-03 11:30:00,16.29,16.3,16.28,16.29,339000.0,11.0312,11.0379,11.0244,11.0312,339000.0
2006-10-03 11:35:00,16.28,16.29,16.27,16.27,305100.0,11.0244,11.0312,11.0176,11.0176,305100.0
2006-10-03 11:40:00,16.27,16.27,16.24,16.25,382800.0,11.0176,11.0176,10.9973,11.0041,382800.0
2006-10-03 11:45:00,16.25,16.26,16.21,16.22,453300.0,11.0041,11.0108,10.977,10.9837,453300.0
2006-10-03 11:50:00,16.22,16.24,16.21,16.23,282300.0,10.9837,10.9973,10.977,10.9905,282300.0
2006-10-03 11:55:00,16.22,16.25,16.22,16.22,189000.0,10.9837,11.0041,10.9837,10.9837,189000.0
2006-10-03 12:00:00,16.22,16.25,16.21,16.25,171900.0,10.9837,11.0041,10.977,11.0041,171900.0
2006-10-03 12:05:00,16.25,16.29,16.25,16.28,535200.0,11.0041,11.0312,11.0041,11.0244,535200.0
2006-10-03 12:10:00,16.29,16.3,16.27,16.3,489000.0,11.0312,11.0379,11.0176,11.0379,489000.0
2006-10-03 12:15:00,16.3,16.35,16.3,16.34,616200.0,11.0379,11.0718,11.0379,11.065,616200.0
2006-10-03 12:20:00,16.34,16.39,16.34,16.38,508500.0,11.065,11.0989,11.065,11.0921,508500.0
2006-10-03 12:25:00,16.38,16.38,16.35,16.36,657600.0,11.0921,11.0921,11.0718,11.0786,657600.0
2006-10-03 12:30:00,16.36,16.38,16.35,16.36,308700.0,11.0786,11.0921,11.0718,11.0786,308700.0
2006-10-03 12:35:00,16.36,16.37,16.34,16.34,448200.0,11.0786,11.0853,11.065,11.065,448200.0
2006-10-03 12:40:00,16.34,16.35,16.32,16.33,331200.0,11.065,11.0718,11.0515,11.0582,331200.0
2006-10-03 12:45:00,16.33,16.36,16.33,16.35,318900.0,11.0582,11.0786,11.0582,11.0718,318900.0
2006-10-03 12:50:00,16.35,16.38,16.35,16.38,300000.0,11.0718,11.0921,11.0718,11.0921,300000.0
2006-10-03 12:55:00,16.38,16.39,16.37,16.39,276900.0,11.0921,11.0989,11.0853,11.0989,276900.0
2006-10-03 13:00:00,16.39,16.4,16.38,16.39,426000.0,11.0989,11.1056,11.0921,11.0989,426000.0
2006-10-03 13:05:00,16.39,16.39,16.36,16.36,432900.0,11.0989,11.0989,11.0786,11.0786,432900.0
2006-10-03 13:10:00,16.36,16.36,16.32,16.33,653100.0,11.0786,11.0786,11.0515,11.0582,653100.0
2006-10-03 13:15:00,16.33,16.35,16.31,16.31,355500.0,11.0582,11.0718,11.0447,11.0447,355500.0
2006-10-03 13:20:00,16.31,16.33,16.3,16.32,352500.0,11.0447,11.0582,11.0379,11.0515,352500.0
2006-10-03 13:25:00,16.32,16.33,16.3,16.31,303600.0,11.0515,11.0582,11.0379,11.0447,303600.0
2006-10-03 13:30:00,16.31,16.33,16.31,16.32,288900.0,11.0447,11.0582,11.0447,11.0515,288900.0
2006-10-03 13:35:00,16.32,16.33,16.31,16.31,223500.0,11.0515,11.0582,11.0447,11.0447,223500.0
2006-10-03 13:40:00,16.32,16.34,16.31,16.34,278100.0,11.0515,11.065,11.0447,11.065,278100.0
2006-10-03 13:45:00,16.34,16.35,16.33,16.35,366600.0,11.065,11.0718,11.0582,11.0718,366600.0
2006-10-03 13:50:00,16.35,16.36,16.34,16.35,476100.0,11.0718,11.0786,11.065,11.0718,476100.0
2006-10-03 13:55:00,16.35,16.37,16.34,16.37,224400.0,11.0718,11.0853,11.065,11.0853,224400.0
2006-10-03 14:00:00,16.37,16.39,16.36,16.39,485700.0,11.0853,11.0989,11.0786,11.0989,485700.0
2006-10-03 14:05:00,16.39,16.4,16.38,16.4,474300.0,11.0989,11.1056,11.0921,11.1056,474300.0
2006-10-03 14:10:00,16.4,16.4,16.39,16.39,347400.0,11.1056,11.1056,11.0989,11.0989,347400.0
2006-10-03 14:15:00,16.4,16.4,16.39,16.4,357000.0,11.1056,11.1056,11.0989,11.1056,357000.0
2006-10-03 14:20:00,16.4,16.41,16.39,16.4,410100.0,11.1056,11.1124,11.0989,11.1056,410100.0
2006-10-03 14:25:00,16.4,16.41,16.36,16.37,1074300.0,11.1056,11.1124,11.0786,11.0853,1074300.0
2006-10-03 14:30:00,16.37,16.4,16.37,16.4,393000.0,11.0853,11.1056,11.0853,11.1056,393000.0
2006-10-03 14:35:00,16.4,16.42,16.39,16.42,416400.0,11.1056,11.1192,11.0989,11.1192,416400.0
2006-10-03 14:40:00,16.42,16.42,16.39,16.42,602100.0,11.1192,11.1192,11.0989,11.1192,602100.0
2006-10-03 14:45:00,16.42,16.43,16.41,16.43,560100.0,11.1192,11.126,11.1124,11.126,560100.0
2006-10-03 14:50:00,16.43,16.44,16.41,16.43,404400.0,11.126,11.1327,11.1124,11.126,404400.0
2006-10-03 14:55:00,16.43,16.45,16.43,16.43,353400.0,11.126,11.1395,11.126,11.126,353400.0
2006-10-03 15:00:00,16.43,16.45,16.43,16.44,588300.0,11.126,11.1395,11.126,11.1327,588300.0
2006-10-03 15:05:00,16.44,16.46,16.44,16.45,623100.0,11.1327,11.1463,11.1327,11.1395,623100.0
2006-10-03 15:10:00,16.45,16.48,16.45,16.47,839700.0,11.1395,11.1598,11.1395,11.153,839700.0
2006-10-03 15:15:00,16.47,16.5,16.47,16.47,825900.0,11.153,11.1734,11.153,11.153,825900.0
2006-10-03 15:20:00,16.47,16.49,16.47,16.49,570600.0,11.153,11.1666,11.153,11.1666,570600.0
2006-10-03 15:25:00,16.49,16.49,16.45,16.47,783000.0,11.1666,11.1666,11.1395,11.153,783000.0
2006-10-03 15:30:00,16.47,16.5,16.47,16.5,693600.0,11.153,11.1734,11.153,11.1734,693600.0
2006-10-03 15:35:00,16.5,16.5,16.48,16.49,777000.0,11.1734,11.1734,11.1598,11.1666,777000.0
2006-10-03 15:40:00,16.49,16.49,16.45,16.45,874500.0,11.1666,11.1666,11.1395,11.1395,874500.0
2006-10-03 15:45:00,16.45,16.49,16.44,16.48,978000.0,11.1395,11.1666,11.1327,11.1598,978000.0
2006-10-03 15:50:00,16.48,16.49,16.46,16.47,708000.0,11.1598,11.1666,11.1463,11.153,708000.0
2006-10-03 15:55:00,16.47,16.49,16.46,16.49,936600.0,11.153,11.1666,11.1463,11.1666,936600.0
2006-10-04 09:30:00,16.1,16.15,16.09,16.14,2861100.0,10.9025,10.9363,10.8957,10.9296,2861100.0
2006-10-04 09:35:00,16.14,16.16,16.1,16.16,1640700.0,10.9296,10.9431,10.9025,10.9431,1640700.0
2006-10-04 09:40:00,16.16,16.18,16.1,16.12,2300700.0,10.9431,10.9567,10.9025,10.916,2300700.0
2006-10-04 09:45:00,16.12,16.15,16.12,16.13,1499700.0,10.916,10.9363,10.916,10.9228,1499700.0
2006-10-04 09:50:00,16.13,16.17,16.13,16.13,1156800.0,10.9228,10.9499,10.9228,10.9228,1156800.0
2006-10-04 09:55:00,16.14,16.14,16.12,16.12,1331700.0,10.9296,10.9296,10.916,10.916,1331700.0
2006-10-04 10:00:00,16.12,16.13,16.11,16.12,1463400.0,10.916,10.9228,10.9093,10.916,1463400.0
2006-10-04 10:05:00,16.12,16.12,16.1,16.1,1212000.0,10.916,10.916,10.9025,10.9025,1212000.0
2006-10-04 10:10:00,16.1,16.14,16.1,16.12,2088600.0,10.9025,10.9296,10.9025,10.916,2088600.0
2006-10-04 10:15:00,16.12,16.13,16.08,16.08,1835700.0,10.916,10.9228,10.8889,10.8889,1835700.0
2006-10-04 10:20:00,16.08,16.11,16.04,16.1,2087100.0,10.8889,10.9093,10.8619,10.9025,2087100.0
2006-10-04 10:25:00,16.1,16.12,16.1,16.12,935400.0,10.9025,10.916,10.9025,10.916,935400.0
2006-10-04 10:30:00,16.12,16.18,16.12,16.14,1220700.0,10.916,10.9567,10.916,10.9296,1220700.0
2006-10-04 10:35:00,16.14,16.15,16.1,16.15,873300.0,10.9296,10.9363,10.9025,10.9363,873300.0
2006-10-04 10:40:00,16.15,16.15,16.12,16.14,993900.0,10.9363,10.9363,10.916,10.9296,993900.0
2006-10-04 10:45:00,16.14,16.15,16.13,16.14,667200.0,10.9296,10.9363,10.9228,10.9296,667200.0
2006-10-04 10:50:00,16.14,16.18,16.13,16.17,1074900.0,10.9296,10.9567,10.9228,10.9499,1074900.0
2006-10-04 10:55:00,16.17,16.22,16.17,16.2,1168200.0,10.9499,10.9837,10.9499,10.9702,1168200.0
2006-10-04 11:00:00,16.2,16.21,16.18,16.19,799800.0,10.9702,10.977,10.9567,10.9634,799800.0
2006-10-04 11:05:00,16.19,16.21,16.19,16.2,641100.0,10.9634,10.977,10.9634,10.9702,641100.0
2006-10-04 11:10:00,16.2,16.23,16.18,16.23,596700.0,10.9702,10.9905,10.9567,10.9905,596700.0
2006-10-04 11:15:00,16.23,16.27,16.23,16.27,789900.0,10.9905,11.0176,10.9905,11.0176,789900.0
2006-10-04 11:20:00,16.27,16.31,16.27,16.28,915000.0,11.0176,11.0447,11.0176,11.0244,915000.0
2006-10-04 11:25:00,16.29,16.33,16.28,16.33,922800.0,11.0312,11.0582,11.0244,11.0582,922800.0
2006-10-04 11:30:00,16.33,16.35,16.3,16.35,751500.0,11.0582,11.0718,11.0379,11.0718,751500.0
2006-10-04 11:35:00,16.35,16.39,16.34,16.38,1108500.0,11.0718,11.0989,11.065,11.0921,1108500.0
2006-10-04 11:40:00,16.37,16.39,16.32,16.32,896100.0,11.0853,11.0989,11.0515,11.0515,896100.0
2006-10-04 11:45:00,16.32,16.34,16.3,16.34,741000.0,11.0515,11.065,11.0379,11.065,741000.0
2006-10-04 11:50:00,16.33,16.35,16.29,16.3,768000.0,11.0582,11.0718,11.0312,11.0379,768000.0
2006-10-04 11:55:00,16.29,16.31,16.28,16.28,615000.0,11.0312,11.0447,11.0244,11.0244,615000.0
2006-10-04 12:00:00,16.28,16.28,16.24,16.26,792900.0,11.0244,11.0244,10.9973,11.0108,792900.0
2006-10-04 12:05:00,16.26,16.27,16.24,16.24,1354200.0,11.0108,11.0176,10.9973,10.9973,1354200.0
2006-10-04 12:10:00,16.24,16.24,16.22,16.24,879600.0,10.9973,10.9973,10.9837,10.9973,879600.0
2006-10-04 12:15:00,16.24,16.26,16.23,16.24,809400.0,10.9973,11.0108,10.9905,10.9973,809400.0
2006-10-04 12:20:00,16.24,16.25,16.23,16.24,561900.0,10.9973,11.0041,10.9905,10.9973,561900.0
2006-10-04 12:25:00,16.25,16.31,16.25,16.29,652800.0,11.0041,11.0447,11.0041,11.0312,652800.0
2006-10-04 12:30:00,16.29,16.33,16.29,16.33,485100.0,11.0312,11.0582,11.0312,11.0582,485100.0
2006-10-04 12:35:00,16.33,16.36,16.33,16.34,512100.0,11.0582,11.0786,11.0582,11.065,512100.0
2006-10-04 12:40:00,16.34,16.34,16.31,16.32,231900.0,11.065,11.065,11.0447,11.0515,231900.0
2006-10-04 12:45:00,16.32,16.32,16.29,16.31,211200.0,11.0515,11.0515,11.0312,11.0447,211200.0
2006-10-04 12:50:00,16.31,16.32,16.28,16.29,365100.0,11.0447,11.0515,11.0244,11.0312,365100.0
2006-10-04 12:55:00,16.29,16.31,16.29,16.31,498600.0,11.0312,11.0447,11.0312,11.0447,498600.0
2006-10-04 13:00:00,16.31,16.33,16.31,16.32,487500.0,11.0447,11.0582,11.0447,11.0515,487500.0
2006-10-04 13:05:00,16.32,16.32,16.31,16.32,336600.0,11.0515,11.0515,11.0447,11.0515,336600.0
2006-10-04 13:10:00,16.32,16.32,16.28,16.31,1049400.0,11.0515,11.0515,11.0244,11.0447,1049400.0
2006-10-04 13:15:00,16.31,16.32,16.3,16.32,322200.0,11.0447,11.0515,11.0379,11.0515,322200.0
2006-10-04 13:20:00,16.32,16.35,16.32,16.32,689400.0,11.0515,11.0718,11.0515,11.0515,689400.0
2006-10-04 13:25:00,16.33,16.39,16.32,16.39,612000.0,11.0582,11.0989,11.0515,11.0989,612000.0
2006-10-04 13:30:00,16.39,16.45,16.38,16.44,1209600.0,11.0989,11.1395,11.0921,11.1327,1209600.0
2006-10-04 13:35:00,16.44,16.45,16.43,16.43,1151700.0,11.1327,11.1395,11.126,11.126,1151700.0
2006-10-04 13:40:00,16.43,16.45,16.42,16.44,675300.0,11.126,11.1395,11.1192,11.1327,675300.0
2006-10-04 13:45:00,16.44,16.45,16.43,16.43,1243500.0,11.1327,11.1395,11.126,11.126,1243500.0
2006-10-04 13:50:00,16.43,16.44,16.38,16.39,932100.0,11.126,11.1327,11.0921,11.0989,932100.0
2006-10-04 13:55:00,16.39,16.41,16.39,16.39,533100.0,11.0989,11.1124,11.0989,11.0989,533100.0
2006-10-04 14:00:00,16.39,16.4,16.37,16.38,215400.0,11.0989,11.1056,11.0853,11.0921,215400.0
2006-10-04 14:05:00,16.38,16.41,16.38,16.4,684000.0,11.0921,11.1124,11.0921,11.1056,684000.0
2006-10-04 14:10:00,16.4,16.43,16.4,16.43,561000.0,11.1056,11.126,11.1056,11.126,561000.0
2006-10-04 14:15:00,16.43,16.46,16.43,16.45,675000.0,11.126,11.1463,11.126,11.1395,675000.0
2006-10-04 14:20:00,16.45,16.46,16.42,16.44,586800.0,11.1395,11.1463,11.1192,11.1327,586800.0
2006-10-04 14:25:00,16.44,16.45,16.43,16.44,344700.0,11.1327,11.1395,11.126,11.1327,344700.0
2006-10-04 14:30:00,16.44,16.46,16.43,16.44,461400.0,11.1327,11.1463,11.126,11.1327,461400.0
2006-10-04 14:35:00,16.44,16.46,16.44,16.45,577500.0,11.1327,11.1463,11.1327,11.1395,577500.0
2006-10-04 14:40:00,16.45,16.46,16.44,16.45,501600.0,11.1395,11.1463,11.1327,11.1395,501600.0
2006-10-04 14:45:00,16.45,16.46,16.44,16.44,747300.0,11.1395,11.1463,11.1327,11.1327,747300.0
2006-10-04 14:50:00,16.45,16.45,16.44,16.45,357900.0,11.1395,11.1395,11.1327,11.1395,357900.0
2006-10-04 14:55:00,16.45,16.45,16.43,16.44,351600.0,11.1395,11.1395,11.126,11.1327,351600.0
2006-10-04 15:00:00,16.45,16.45,16.43,16.43,326700.0,11.1395,11.1395,11.126,11.126,326700.0
2006-10-04 15:05:00,16.43,16.44,16.42,16.43,456000.0,11.126,11.1327,11.1192,11.126,456000.0
2006-10-04 15:10:00,16.43,16.45,16.43,16.45,657000.0,11.126,11.1395,11.126,11.1395,657000.0
2006-10-04 15:15:00,16.45,16.48,16.44,16.48,1372200.0,11.1395,11.1598,11.1327,11.1598,1372200.0
2006-10-04 15:20:00,16.48,16.5,16.46,16.47,1296000.0,11.1598,11.1734,11.1463,11.153,1296000.0
2006-10-04 15:25:00,16.47,16.48,16.46,16.47,521100.0,11.153,11.1598,11.1463,11.153,521100.0
2006-10-04 15:30:00,16.47,16.49,16.45,16.47,684000.0,11.153,11.1666,11.1395,11.153,684000.0
2006-10-04 15:35:00,16.47,16.49,16.47,16.49,782400.0,11.153,11.1666,11.153,11.1666,782400.0
2006-10-04 15:40:00,16.49,16.52,16.48,16.51,1111200.0,11.1666,11.1869,11.1598,11.1801,1111200.0
2006-10-04 15:45:00,16.51,16.53,16.5,16.52,1038600.0,11.1801,11.1937,11.1734,11.1869,1038600.0
2006-10-04 15:50:00,16.52,16.54,16.5,16.51,1129200.0,11.1869,11.2004,11.1734,11.1801,1129200.0
2006-10-04 15:55:00,16.51,16.52,16.5,16.51,1129500.0,11.1801,11.1869,11.1734,11.1801,1129500.0
2006-10-05 09:30:00,16.49,16.49,16.38,16.4,1530600.0,11.1666,11.1666,11.0921,11.1056,1530600.0
2006-10-05 09:35:00,16.39,16.44,16.38,16.38,1069800.0,11.0989,11.1327,11.0921,11.0921,1069800.0
2006-10-05 09:40:00,16.38,16.41,16.35,16.41,663300.0,11.0921,11.1124,11.0718,11.1124,663300.0
2006-10-05 09:45:00,16.41,16.43,16.39,16.4,1029000.0,11.1124,11.126,11.0989,11.1056,1029000.0
2006-10-05 09:50:00,16.41,16.41,16.34,16.36,694200.0,11.1124,11.1124,11.065,11.0786,694200.0
2006-10-05 09:55:00,16.36,16.41,16.34,16.34,730800.0,11.0786,11.1124,11.065,11.065,730800.0
2006-10-05 10:00:00,16.34,16.34,16.31,16.32,956400.0,11.065,11.065,11.0447,11.0515,956400.0
2006-10-05 10:05:00,16.33,16.36,16.32,16.34,530700.0,11.0582,11.0786,11.0515,11.065,530700.0
2006-10-05 10:10:00,16.35,16.38,16.34,16.36,491400.0,11.0718,11.0921,11.065,11.0786,491400.0
2006-10-05 10:15:00,16.37,16.37,16.31,16.33,485100.0,11.0853,11.0853,11.0447,11.0582,485100.0
2006-10-05 10:20:00,16.33,16.35,16.32,16.35,1200900.0,11.0582,11.0718,11.0515,11.0718,1200900.0
2006-10-05 10:25:00,16.35,16.35,16.32,16.34,395400.0,11.0718,11.0718,11.0515,11.065,395400.0
2006-10-05 10:30:00,16.33,16.35,16.33,16.35,449100.0,11.0582,11.0718,11.0582,11.0718,449100.0
2006-10-05 10:35:00,16.35,16.35,16.33,16.33,814200.0,11.0718,11.0718,11.0582,11.0582,814200.0
2006-10-05 10:40:00,16.34,16.35,16.33,16.35,1190100.0,11.065,11.0718,11.0582,11.0718,1190100.0
2006-10-05 10:45:00,16.35,16.39,16.34,16.37,778500.0,11.0718,11.0989,11.065,11.0853,778500.0
2006-10-05 10:50:00,16.38,16.38,16.34,16.35,549600.0,11.0921,11.0921,11.065,11.0718,549600.0
2006-10-05 10:55:00,16.35,16.35,16.34,16.34,709500.0,11.0718,11.0718,11.065,11.065,709500.0
2006-10-05 11:00:00,16.35,16.36,16.33,16.34,1278600.0,11.0718,11.0786,11.0582,11.065,1278600.0
2006-10-05 11:05:00,16.34,16.35,16.32,16.35,762000.0,11.065,11.0718,11.0515,11.0718,762000.0
2006-10-05 11:10:00,16.36,16.38,16.25,16.27,1683900.0,11.0786,11.0921,11.0041,11.0176,1683900.0
2006-10-05 11:15:00,16.27,16.27,16.19,16.19,2178600.0,11.0176,11.0176,10.9634,10.9634,2178600.0
2006-10-05 11:20:00,16.19,16.19,16.1,16.12,2931900.0,10.9634,10.9634,10.9025,10.916,2931900.0
2006-10-05 11:25:00,16.13,16.18,16.12,16.12,2551200.0,10.9228,10.9567,10.916,10.916,2551200.0
2006-10-05 11:30:00,16.12,16.15,16.1,16.13,2075100.0,10.916,10.9363,10.9025,10.9228,2075100.0
2006-10-05 11:35:00,16.13,16.19,16.12,16.18,1156200.0,10.9228,10.9634,10.916,10.9567,1156200.0
2006-10-05 11:40:00,16.18,16.18,16.11,16.12,1647600.0,10.9567,10.9567,10.9093,10.916,1647600.0
2006-10-05 11:45:00,16.12,16.17,16.12,16.15,1406400.0,10.916,10.9499,10.916,10.9363,1406400.0
2006-10-05 11:50:00,16.15,16.17,16.13,16.15,1251000.0,10.9363,10.9499,10.9228,10.9363,1251000.0
2006-10-05 11:55:00,16.15,16.16,16.14,16.15,355200.0,10.9363,10.9431,10.9296,10.9363,355200.0
2006-10-05 12:00:00,16.15,16.15,16.11,16.12,631500.0,10.9363,10.9363,10.9093,10.916,631500.0
2006-10-05 12:05:00,16.12,16.12,16.08,16.1,1417800.0,10.916,10.916,10.8889,10.9025,1417800.0
2006-10-05 12:10:00,16.1,16.1,16.09,16.1,645600.0,10.9025,10.9025,10.8957,10.9025,645600.0
2006-10-05 12:15:00,16.1,16.1,16.09,16.09,431700.0,10.9025,10.9025,10.8957,10.8957,431700.0
2006-10-05 12:20:00,16.09,16.09,16.07,16.08,1226700.0,10.8957,10.8957,10.8822,10.8889,1226700.0
2006-10-05 12:25:00,16.08,16.09,16.05,16.05,717300.0,10.8889,10.8957,10.8686,10.8686,717300.0
2006-10-05 12:30:00,16.05,16.07,16.03,16.07,725700.0,10.8686,10.8822,10.8551,10.8822,725700.0
2006-10-05 12:35:00,16.07,16.07,16.03,16.05,770100.0,10.8822,10.8822,10.8551,10.8686,770100.0
2006-10-05 12:40:00,16.05,16.09,16.05,16.08,525300.0,10.8686,10.8957,10.8686,10.8889,525300.0
2006-10-05 12:45:00,16.08,16.09,16.07,16.09,853800.0,10.8889,10.8957,10.8822,10.8957,853800.0
2006-10-05 12:50:00,16.09,16.11,16.08,16.1,792600.0,10.8957,10.9093,10.8889,10.9025,792600.0
2006-10-05 12:55:00,16.1,16.13,16.1,16.13,810000.0,10.9025,10.9228,10.9025,10.9228,810000.0
2006-10-05 13:00:00,16.13,16.14,16.12,16.13,959700.0,10.9228,10.9296,10.916,10.9228,959700.0
2006-10-05 13:05:00,16.13,16.15,16.13,16.15,869100.0,10.9228,10.9363,10.9228,10.9363,869100.0
2006-10-05 13:10:00,16.15,16.17,16.14,16.15,1564500.0,10.9363,10.9499,10.9296,10.9363,1564500.0
2006-10-05 13:15:00,16.16,16.18,16.15,16.18,834900.0,10.9431,10.9567,10.9363,10.9567,834900.0
2006-10-05 13:20:00,16.18,16.2,16.16,16.17,696000.0,10.9567,10.9702,10.9431,10.9499,696000.0
2006-10-05 13:25:00,16.17,16.22,16.17,16.18,715500.0,10.9499,10.9837,10.9499,10.9567,715500.0
2006-10-05 13:30:00,16.18,16.21,16.18,16.2,722100.0,10.9567,10.977,10.9567,10.9702,722100.0
2006-10-05 13:35:00,16.2,16.23,16.19,16.21,897300.0,10.9702,10.9905,10.9634,10.977,897300.0
2006-10-05 13:40:00,16.21,16.23,16.21,16.23,461700.0,10.977,10.9905,10.977,10.9905,461700.0
2006-10-05 13:45:00,16.24,16.24,16.22,16.22,870000.0,10.9973,10.9973,10.9837,10.9837,870000.0
2006-10-05 13:50:00,16.22,16.22,16.18,16.19,929700.0,10.9837,10.9837,10.9567,10.9634,929700.0
2006-10-05 13:55:00,16.19,16.19,16.17,16.17,630000.0,10.9634,10.9634,10.9499,10.9499,630000.0
2006-10-05 14:00:00,16.17,16.17,16.14,16.15,703200.0,10.9499,10.9499,10.9296,10.9363,703200.0
2006-10-05 14:05:00,16.15,16.15,16.12,16.13,1106700.0,10.9363,10.9363,10.916,10.9228,1106700.0
2006-10-05 14:10:00,16.13,16.14,16.11,16.11,782700.0,10.9228,10.9296,10.9093,10.9093,782700.0
2006-10-05 14:15:00,16.11,16.12,16.09,16.1,1109400.0,10.9093,10.916,10.8957,10.9025,1109400.0
2006-10-05 14:20:00,16.1,16.1,16.09,16.1,503100.0,10.9025,10.9025,10.8957,10.9025,503100.0
2006-10-05 14:25:00,16.1,16.12,16.09,16.11,788400.0,10.9025,10.916,10.8957,10.9093,788400.0
2006-10-05 14:30:00,16.11,16.12,16.1,16.1,518400.0,10.9093,10.916,10.9025,10.9025,518400.0
2006-10-05 14:35:00,16.1,16.11,16.09,16.1,644400.0,10.9025,10.9093,10.8957,10.9025,644400.0
2006-10-05 14:40:00,16.1,16.12,16.09,16.11,573600.0,10.9025,10.916,10.8957,10.9093,573600.0
2006-10-05 14:45:00,16.11,16.12,16.1,16.11,386100.0,10.9093,10.916,10.9025,10.9093,386100.0
2006-10-05 14:50:00,16.11,16.12,16.1,16.11,652800.0,10.9093,10.916,10.9025,10.9093,652800.0
2006-10-05 14:55:00,16.11,16.14,16.11,16.13,825600.0,10.9093,10.9296,10.9093,10.9228,825600.0
2006-10-05 15:00:00,16.13,16.13,16.12,16.13,519900.0,10.9228,10.9228,10.916,10.9228,519900.0
2006-10-05 15:05:00,16.13,16.14,16.12,16.12,870000.0,10.9228,10.9296,10.916,10.916,870000.0
2006-10-05 15:10:00,16.12,16.14,16.12,16.13,775500.0,10.916,10.9296,10.916,10.9228,775500.0
2006-10-05 15:15:00,16.13,16.15,16.12,16.12,989400.0,10.9228,10.9363,10.916,10.916,989400.0
2006-10-05 15:20:00,16.12,16.13,16.1,16.12,883500.0,10.916,10.9228,10.9025,10.916,883500.0
2006-10-05 15:25:00,16.12,16.12,16.1,16.12,602700.0,10.916,10.916,10.9025,10.916,602700.0
2006-10-05 15:30:00,16.12,16.13,16.11,16.12,647100.0,10.916,10.9228,10.9093,10.916,647100.0
2006-10-05 15:35:00,16.12,16.13,16.11,16.12,535200.0,10.916,10.9228,10.9093,10.916,535200.0
2006-10-05 15:40:00,16.12,16.13,16.1,16.12,874500.0,10.916,10.9228,10.9025,10.916,874500.0
2006-10-05 15:45:00,16.12,16.12,16.11,16.12,1064100.0,10.916,10.916,10.9093,10.916,1064100.0
2006-10-05 15:50:00,16.12,16.12,16.11,16.11,1218000.0,10.916,10.916,10.9093,10.9093,1218000.0
2006-10-05 15:55:00,16.11,16.14,16.11,16.13,2474100.0,10.9093,10.9296,10.9093,10.9228,2474100.0
2006-10-06 09:30:00,16.14,16.14,16.1,16.14,1256400.0,10.9296,10.9296,10.9025,10.9296,1256400.0
2006-10-06 09:35:00,16.14,16.16,16.11,16.13,1757100.0,10.9296,10.9431,10.9093,10.9228,1757100.0
2006-10-06 09:40:00,16.13,16.13,16.08,16.1,657900.0,10.9228,10.9228,10.8889,10.9025,657900.0
2006-10-06 09:45:00,16.1,16.14,16.1,16.14,880800.0,10.9025,10.9296,10.9025,10.9296,880800.0
2006-10-06 09:50:00,16.14,16.16,16.11,16.13,1059600.0,10.9296,10.9431,10.9093,10.9228,1059600.0
2006-10-06 09:55:00,16.13,16.17,16.13,16.15,743700.0,10.9228,10.9499,10.9228,10.9363,743700.0
2006-10-06 10:00:00,16.15,16.16,16.13,16.14,805800.0,10.9363,10.9431,10.9228,10.9296,805800.0
2006-10-06 10:05:00,16.14,16.15,16.13,16.15,1120800.0,10.9296,10.9363,10.9228,10.9363,1120800.0
2006-10-06 10:10:00,16.15,16.19,16.15,16.19,905100.0,10.9363,10.9634,10.9363,10.9634,905100.0
2006-10-06 10:15:00,16.19,16.25,16.18,16.23,1398600.0,10.9634,11.0041,10.9567,10.9905,1398600.0
2006-10-06 10:20:00,16.23,16.23,16.18,16.2,1122900.0,10.9905,10.9905,10.9567,10.9702,1122900.0
2006-10-06 10:25:00,16.2,16.2,16.19,16.19,1227600.0,10.9702,10.9702,10.9634,10.9634,1227600.0
2006-10-06 10:30:00,16.19,16.23,16.18,16.23,759300.0,10.9634,10.9905,10.9567,10.9905,759300.0
2006-10-06 10:35:00,16.23,16.23,16.21,16.22,365400.0,10.9905,10.9905,10.977,10.9837,365400.0
2006-10-06 10:40:00,16.22,16.23,16.21,16.23,266700.0,10.9837,10.9905,10.977,10.9905,266700.0
2006-10-06 10:45:00,16.23,16.3,16.23,16.29,926700.0,10.9905,11.0379,10.9905,11.0312,926700.0
2006-10-06 10:50:00,16.29,16.31,16.29,16.3,826800.0,11.0312,11.0447,11.0312,11.0379,826800.0
2006-10-06 10:55:00,16.3,16.33,16.28,16.28,999000.0,11.0379,11.0582,11.0244,11.0244,999000.0
2006-10-06 11:00:00,16.28,16.29,16.27,16.28,619500.0,11.0244,11.0312,11.0176,11.0244,619500.0
2006-10-06 11:05:00,16.28,16.28,16.22,16.23,350100.0,11.0244,11.0244,10.9837,10.9905,350100.0
2006-10-06 11:10:00,16.23,16.25,16.22,16.24,495600.0,10.9905,11.0041,10.9837,10.9973,495600.0
2006-10-06 11:15:00,16.24,16.25,16.24,16.25,297600.0,10.9973,11.0041,10.9973,11.0041,297600.0
2006-10-06 11:20:00,16.25,16.27,16.24,16.27,384600.0,11.0041,11.0176,10.9973,11.0176,384600.0
2006-10-06 11:25:00,16.27,16.28,16.26,16.28,341100.0,11.0176,11.0244,11.0108,11.0244,341100.0
2006-10-06 11:30:00,16.28,16.29,16.28,16.29,363900.0,11.0244,11.0312,11.0244,11.0312,363900.0
2006-10-06 11:35:00,16.29,16.3,16.27,16.27,316200.0,11.0312,11.0379,11.0176,11.0176,316200.0
2006-10-06 11:40:00,16.27,16.28,16.25,16.26,509700.0,11.0176,11.0244,11.0041,11.0108,509700.0
2006-10-06 11:45:00,16.25,16.27,16.25,16.26,663900.0,11.0041,11.0176,11.0041,11.0108,663900.0
2006-10-06 11:50:00,16.27,16.27,16.24,16.24,417000.0,11.0176,11.0176,10.9973,10.9973,417000.0
2006-10-06 11:55:00,16.24,16.26,16.23,16.25,509100.0,10.9973,11.0108,10.9905,11.0041,509100.0
2006-10-06 12:00:00,16.25,16.26,16.24,16.26,502200.0,11.0041,11.0108,10.9973,11.0108,502200.0
2006-10-06 12:05:00,16.26,16.26,16.19,16.19,537600.0,11.0108,11.0108,10.9634,10.9634,537600.0
2006-10-06 12:10:00,16.19,16.21,16.19,16.2,435000.0,10.9634,10.977,10.9634,10.9702,435000.0
2006-10-06 12:15:00,16.2,16.21,16.18,16.2,508800.0,10.9702,10.977,10.9567,10.9702,508800.0
2006-10-06 12:20:00,16.2,16.21,16.16,16.17,588300.0,10.9702,10.977,10.9431,10.9499,588300.0
2006-10-06 12:25:00,16.16,16.2,16.15,16.19,294000.0,10.9431,10.9702,10.9363,10.9634,294000.0
2006-10-06 12:30:00,16.19,16.21,16.19,16.2,332100.0,10.9634,10.977,10.9634,10.9702,332100.0
2006-10-06 12:35:00,16.2,16.2,16.17,16.19,422400.0,10.9702,10.9702,10.9499,10.9634,422400.0
2006-10-06 12:40:00,16.18,16.18,16.15,16.17,1302300.0,10.9567,10.9567,10.9363,10.9499,1302300.0
2006-10-06 12:45:00,16.17,16.19,16.15,16.19,493500.0,10.9499,10.9634,10.9363,10.9634,493500.0
2006-10-06 12:50:00,16.19,16.21,16.18,16.21,336300.0,10.9634,10.977,10.9567,10.977,336300.0
2006-10-06 12:55:00,16.21,16.22,16.2,16.21,266700.0,10.977,10.9837,10.9702,10.977,266700.0
2006-10-06 13:00:00,16.21,16.21,16.18,16.19,160500.0,10.977,10.977,10.9567,10.9634,160500.0
2006-10-06 13:05:00,16.19,16.2,16.18,16.2,138900.0,10.9634,10.9702,10.9567,10.9702,138900.0
2006-10-06 13:10:00,16.2,16.21,16.19,16.2,236400.0,10.9702,10.977,10.9634,10.9702,236400.0
2006-10-06 13:15:00,16.2,16.21,16.18,16.19,186600.0,10.9702,10.977,10.9567,10.9634,186600.0
2006-10-06 13:20:00,16.19,16.19,16.18,16.19,198600.0,10.9634,10.9634,10.9567,10.9634,198600.0
2006-10-06 13:25:00,16.19,16.19,16.15,16.16,307200.0,10.9634,10.9634,10.9363,10.9431,307200.0
2006-10-06 13:30:00,16.16,16.17,16.15,16.17,286500.0,10.9431,10.9499,10.9363,10.9499,286500.0
2006-10-06 13:35:00,16.17,16.18,16.16,16.18,408000.0,10.9499,10.9567,10.9431,10.9567,408000.0
2006-10-06 13:40:00,16.18,16.19,16.17,16.18,478500.0,10.9567,10.9634,10.9499,10.9567,478500.0
2006-10-06 13:45:00,16.18,16.19,16.18,16.19,149700.0,10.9567,10.9634,10.9567,10.9634,149700.0
2006-10-06 13:50:00,16.19,16.23,16.19,16.23,528900.0,10.9634,10.9905,10.9634,10.9905,528900.0
2006-10-06 13:55:00,16.23,16.25,16.23,16.24,349200.0,10.9905,11.0041,10.9905,10.9973,349200.0
2006-10-06 14:00:00,16.23,16.24,16.21,16.22,657300.0,10.9905,10.9973,10.977,10.9837,657300.0
2006-10-06 14:05:00,16.22,16.22,16.21,16.21,295500.0,10.9837,10.9837,10.977,10.977,295500.0
2006-10-06 14:10:00,16.21,16.24,16.2,16.24,369900.0,10.977,10.9973,10.9702,10.9973,369900.0
2006-10-06 14:15:00,16.24,16.24,16.23,16.23,273900.0,10.9973,10.9973,10.9905,10.9905,273900.0
2006-10-06 14:20:00,16.23,16.24,16.21,16.23,573300.0,10.9905,10.9973,10.977,10.9905,573300.0
2006-10-06 14:25:00,16.23,16.24,16.2,16.21,313500.0,10.9905,10.9973,10.9702,10.977,313500.0
2006-10-06 14:30:00,16.21,16.21,16.2,16.2,1195500.0,10.977,10.977,10.9702,10.9702,1195500.0
2006-10-06 14:35:00,16.2,16.22,16.19,16.19,372000.0,10.9702,10.9837,10.9634,10.9634,372000.0
2006-10-06 14:40:00,16.19,16.2,16.18,16.18,315000.0,10.9634,10.9702,10.9567,10.9567,315000.0
2006-10-06 14:45:00,16.18,16.19,16.15,16.16,364200.0,10.9567,10.9634,10.9363,10.9431,364200.0
2006-10-06 14:50:00,16.16,16.17,16.15,16.15,243600.0,10.9431,10.9499,10.9363,10.9363,243600.0
2006-10-06 14:55:00,16.15,16.15,16.14,16.15,323700.0,10.9363,10.9363,10.9296,10.9363,323700.0
2006-10-06 15:00:00,16.15,16.18,16.14,16.17,417300.0,10.9363,10.9567,10.9296,10.9499,417300.0
2006-10-06 15:05:00,16.17,16.17,16.16,16.16,214500.0,10.9499,10.9499,10.9431,10.9431,214500.0
2006-10-06 15:10:00,16.16,16.16,16.12,16.12,384600.0,10.9431,10.9431,10.916,10.916,384600.0
2006-10-06 15:15:00,16.12,16.12,16.11,16.11,279000.0,10.916,10.916,10.9093,10.9093,279000.0
2006-10-06 15:20:00,16.12,16.12,16.09,16.09,545100.0,10.916,10.916,10.8957,10.8957,545100.0
2006-10-06 15:25:00,16.09,16.11,16.08,16.1,526500.0,10.8957,10.9093,10.8889,10.9025,526500.0
2006-10-06 15:30:00,16.1,16.12,16.1,16.12,479400.0,10.9025,10.916,10.9025,10.916,479400.0
2006-10-06 15:35:00,16.11,16.12,16.08,16.09,600600.0,10.9093,10.916,10.8889,10.8957,600600.0
2006-10-06 15:40:00,16.09,16.1,16.08,16.1,776100.0,10.8957,10.9025,10.8889,10.9025,776100.0
2006-10-06 15:45:00,16.1,16.11,16.09,16.1,318600.0,10.9025,10.9093,10.8957,10.9025,318600.0
2006-10-06 15:50:00,16.1,16.13,16.1,16.1,756900.0,10.9025,10.9228,10.9025,10.9025,756900.0
2006-10-06 15:55:00,16.1,16.12,16.1,16.11,1166400.0,10.9025,10.916,10.9025,10.9093,1166400.0
2006-10-09 09:30:00,16.06,16.09,16.06,16.08,648000.0,10.8754,10.8957,10.8754,10.8889,648000.0
2006-10-09 09:35:00,16.08,16.08,16.05,16.07,490200.0,10.8889,10.8889,10.8686,10.8822,490200.0
2006-10-09 09:40:00,16.07,16.07,16.06,16.07,481800.0,10.8822,10.8822,10.8754,10.8822,481800.0
2006-10-09 09:45:00,16.07,16.08,16.05,16.08,532800.0,10.8822,10.8889,10.8686,10.8889,532800.0
2006-10-09 09:50:00,16.08,16.14,16.08,16.13,522900.0,10.8889,10.9296,10.8889,10.9228,522900.0
2006-10-09 09:55:00,16.13,16.13,16.12,16.12,247800.0,10.9228,10.9228,10.916,10.916,247800.0
2006-10-09 10:00:00,16.12,16.13,16.1,16.1,332100.0,10.916,10.9228,10.9025,10.9025,332100.0
2006-10-09 10:05:00,16.1,16.11,16.05,16.07,498000.0,10.9025,10.9093,10.8686,10.8822,498000.0
2006-10-09 10:10:00,16.07,16.08,16.05,16.07,322800.0,10.8822,10.8889,10.8686,10.8822,322800.0
2006-10-09 10:15:00,16.07,16.09,16.07,16.08,427200.0,10.8822,10.8957,10.8822,10.8889,427200.0
2006-10-09 10:20:00,16.08,16.09,16.06,16.08,308100.0,10.8889,10.8957,10.8754,10.8889,308100.0
2006-10-09 10:25:00,16.09,16.09,16.03,16.03,552600.0,10.8957,10.8957,10.8551,10.8551,552600.0
2006-10-09 10:30:00,16.02,16.04,15.99,16.0,785100.0,10.8483,10.8619,10.828,10.8348,785100.0
2006-10-09 10:35:00,15.99,16.01,15.99,16.0,653100.0,10.828,10.8415,10.828,10.8348,653100.0
2006-10-09 10:40:00,16.0,16.02,16.0,16.02,631500.0,10.8348,10.8483,10.8348,10.8483,631500.0
2006-10-09 10:45:00,16.02,16.03,16.01,16.01,441900.0,10.8483,10.8551,10.8415,10.8415,441900.0
2006-10-09 10:50:00,16.01,16.04,16.01,16.04,536100.0,10.8415,10.8619,10.8415,10.8619,536100.0
2006-10-09 10:55:00,16.04,16.06,16.03,16.04,331800.0,10.8619,10.8754,10.8551,10.8619,331800.0
2006-10-09 11:00:00,16.04,16.07,16.04,16.06,195900.0,10.8619,10.8822,10.8619,10.8754,195900.0
2006-10-09 11:05:00,16.06,16.07,16.06,16.07,160800.0,10.8754,10.8822,10.8754,10.8822,160800.0
2006-10-09 11:10:00,16.07,16.07,16.05,16.06,247800.0,10.8822,10.8822,10.8686,10.8754,247800.0
2006-10-09 11:15:00,16.06,16.09,16.06,16.08,194700.0,10.8754,10.8957,10.8754,10.8889,194700.0
2006-10-09 11:20:00,16.08,16.08,16.07,16.08,272700.0,10.8889,10.8889,10.8822,10.8889,272700.0
2006-10-09 11:25:00,16.08,16.11,16.08,16.11,371100.0,10.8889,10.9093,10.8889,10.9093,371100.0
2006-10-09 11:30:00,16.11,16.15,16.1,16.15,405900.0,10.9093,10.9363,10.9025,10.9363,405900.0
2006-10-09 11:35:00,16.14,16.17,16.14,16.17,501000.0,10.9296,10.9499,10.9296,10.9499,501000.0
2006-10-09 11:40:00,16.17,16.18,16.15,16.15,350400.0,10.9499,10.9567,10.9363,10.9363,350400.0
2006-10-09 11:45:00,16.15,16.17,16.12,16.13,298500.0,10.9363,10.9499,10.916,10.9228,298500.0
2006-10-09 11:50:00,16.13,16.13,16.08,16.08,361200.0,10.9228,10.9228,10.8889,10.8889,361200.0
2006-10-09 11:55:00,16.08,16.1,16.08,16.09,259500.0,10.8889,10.9025,10.8889,10.8957,259500.0
2006-10-09 12:00:00,16.1,16.1,16.09,16.09,135300.0,10.9025,10.9025,10.8957,10.8957,135300.0
2006-10-09 12:05:00,16.09,16.1,16.09,16.1,148800.0,10.8957,10.9025,10.8957,10.9025,148800.0
2006-10-09 12:10:00,16.1,16.11,16.1,16.1,128100.0,10.9025,10.9093,10.9025,10.9025,128100.0
2006-10-09 12:15:00,16.1,16.1,16.08,16.09,351000.0,10.9025,10.9025,10.8889,10.8957,351000.0
2006-10-09 12:20:00,16.09,16.09,16.07,16.08,107100.0,10.8957,10.8957,10.8822,10.8889,107100.0
2006-10-09 12:25:00,16.08,16.09,16.07,16.07,178500.0,10.8889,10.8957,10.8822,10.8822,178500.0
2006-10-09 12:30:00,16.07,16.08,16.07,16.08,109500.0,10.8822,10.8889,10.8822,10.8889,109500.0
2006-10-09 12:35:00,16.08,16.08,16.08,16.08,156900.0,10.8889,10.8889,10.8889,10.8889,156900.0
2006-10-09 12:40:00,16.08,16.08,16.06,16.06,250500.0,10.8889,10.8889,10.8754,10.8754,250500.0
2006-10-09 12:45:00,16.06,16.07,16.05,16.05,169800.0,10.8754,10.8822,10.8686,10.8686,169800.0
2006-10-09 12:50:00,16.05,16.05,16.05,16.05,413700.0,10.8686,10.8686,10.8686,10.8686,413700.0
2006-10-09 12:55:00,16.05,16.05,16.05,16.05,193800.0,10.8686,10.8686,10.8686,10.8686,193800.0
2006-10-09 13:00:00,16.05,16.05,16.02,16.03,476400.0,10.8686,10.8686,10.8483,10.8551,476400.0
2006-10-09 13:05:00,16.03,16.03,16.02,16.02,174000.0,10.8551,10.8551,10.8483,10.8483,174000.0
2006-10-09 13:10:00,16.03,16.05,16.02,16.04,333600.0,10.8551,10.8686,10.8483,10.8619,333600.0
2006-10-09 13:15:00,16.04,16.05,16.04,16.05,149100.0,10.8619,10.8686,10.8619,10.8686,149100.0
2006-10-09 13:20:00,16.05,16.05,16.02,16.03,251400.0,10.8686,10.8686,10.8483,10.8551,251400.0
2006-10-09 13:25:00,16.03,16.05,16.03,16.04,257700.0,10.8551,10.8686,10.8551,10.8619,257700.0
2006-10-09 13:30:00,16.04,16.05,16.03,16.04,320100.0,10.8619,10.8686,10.8551,10.8619,320100.0
2006-10-09 13:35:00,16.04,16.04,16.03,16.03,240600.0,10.8619,10.8619,10.8551,10.8551,240600.0
2006-10-09 13:40:00,16.03,16.03,16.01,16.01,417900.0,10.8551,10.8551,10.8415,10.8415,417900.0
2006-10-09 13:45:00,16.01,16.02,16.01,16.01,865200.0,10.8415,10.8483,10.8415,10.8415,865200.0
2006-10-09 13:50:00,16.02,16.03,16.01,16.03,282000.0,10.8483,10.8551,10.8415,10.8551,282000.0
2006-10-09 13:55:00,16.03,16.04,16.01,16.02,215700.0,10.8551,10.8619,10.8415,10.8483,215700.0
2006-10-09 14:00:00,16.02,16.04,16.02,16.04,153600.0,10.8483,10.8619,10.8483,10.8619,153600.0
2006-10-09 14:05:00,16.03,16.05,16.03,16.04,374400.0,10.8551,10.8686,10.8551,10.8619,374400.0
2006-10-09 14:10:00,16.04,16.06,16.03,16.06,283500.0,10.8619,10.8754,10.8551,10.8754,283500.0
2006-10-09 14:15:00,16.06,16.06,16.05,16.05,262200.0,10.8754,10.8754,10.8686,10.8686,262200.0
2006-10-09 14:20:00,16.05,16.06,16.05,16.06,160500.0,10.8686,10.8754,10.8686,10.8754,160500.0
2006-10-09 14:25:00,16.06,16.11,16.05,16.11,505800.0,10.8754,10.9093,10.8686,10.9093,505800.0
2006-10-09 14:30:00,16.11,16.12,16.09,16.09,417600.0,10.9093,10.916,10.8957,10.8957,417600.0
2006-10-09 14:35:00,16.1,16.11,16.08,16.1,465000.0,10.9025,10.9093,10.8889,10.9025,465000.0
2006-10-09 14:40:00,16.1,16.1,16.05,16.1,486600.0,10.9025,10.9025,10.8686,10.9025,486600.0
2006-10-09 14:45:00,16.09,16.11,16.09,16.1,426000.0,10.8957,10.9093,10.8957,10.9025,426000.0
2006-10-09 14:50:00,16.1,16.1,16.09,16.09,350400.0,10.9025,10.9025,10.8957,10.8957,350400.0
2006-10-09 14:55:00,16.09,16.09,16.09,16.09,179100.0,10.8957,10.8957,10.8957,10.8957,179100.0
2006-10-09 15:00:00,16.09,16.1,16.08,16.1,234300.0,10.8957,10.9025,10.8889,10.9025,234300.0
2006-10-09 15:05:00,16.09,16.1,16.07,16.07,260700.0,10.8957,10.9025,10.8822,10.8822,260700.0
2006-10-09 15:10:00,16.07,16.1,16.06,16.09,371100.0,10.8822,10.9025,10.8754,10.8957,371100.0
2006-10-09 15:15:00,16.09,16.1,16.09,16.09,268800.0,10.8957,10.9025,10.8957,10.8957,268800.0
2006-10-09 15:20:00,16.09,16.1,16.07,16.07,337800.0,10.8957,10.9025,10.8822,10.8822,337800.0
2006-10-09 15:25:00,16.07,16.09,16.07,16.08,281100.0,10.8822,10.8957,10.8822,10.8889,281100.0
2006-10-09 15:30:00,16.08,16.09,16.07,16.08,162000.0,10.8889,10.8957,10.8822,10.8889,162000.0
2006-10-09 15:35:00,16.08,16.08,16.07,16.08,227100.0,10.8889,10.8889,10.8822,10.8889,227100.0
2006-10-09 15:40:00,16.08,16.1,16.07,16.08,514500.0,10.8889,10.9025,10.8822,10.8889,514500.0
2006-10-09 15:45:00,16.07,16.08,16.06,16.07,754200.0,10.8822,10.8889,10.8754,10.8822,754200.0
2006-10-09 15:50:00,16.07,16.09,16.07,16.08,698700.0,10.8822,10.8957,10.8822,10.8889,698700.0
2006-10-09 15:55:00,16.08,16.08,16.07,16.07,829200.0,10.8889,10.8889,10.8822,10.8822,829200.0
2006-10-10 09:30:00,16.16,16.16,16.1,16.1,1034400.0,10.9431,10.9431,10.9025,10.9025,1034400.0
2006-10-10 09:35:00,16.1,16.16,16.1,16.15,303600.0,10.9025,10.9431,10.9025,10.9363,303600.0
2006-10-10 09:40:00,16.15,16.15,16.06,16.07,455700.0,10.9363,10.9363,10.8754,10.8822,455700.0
2006-10-10 09:45:00,16.07,16.07,16.05,16.06,355500.0,10.8822,10.8822,10.8686,10.8754,355500.0
2006-10-10 09:50:00,16.07,16.1,16.06,16.08,368700.0,10.8822,10.9025,10.8754,10.8889,368700.0
2006-10-10 09:55:00,16.08,16.09,16.06,16.06,300300.0,10.8889,10.8957,10.8754,10.8754,300300.0
2006-10-10 10:00:00,16.06,16.09,16.06,16.07,329100.0,10.8754,10.8957,10.8754,10.8822,329100.0
2006-10-10 10:05:00,16.07,16.08,16.06,16.07,495600.0,10.8822,10.8889,10.8754,10.8822,495600.0
2006-10-10 10:10:00,16.07,16.09,16.04,16.08,533400.0,10.8822,10.8957,10.8619,10.8889,533400.0
2006-10-10 10:15:00,16.08,16.08,16.06,16.07,358800.0,10.8889,10.8889,10.8754,10.8822,358800.0
2006-10-10 10:20:00,16.07,16.07,16.05,16.07,408600.0,10.8822,10.8822,10.8686,10.8822,408600.0
2006-10-10 10:25:00,16.07,16.07,16.05,16.06,216000.0,10.8822,10.8822,10.8686,10.8754,216000.0
2006-10-10 10:30:00,16.06,16.07,16.05,16.07,376500.0,10.8754,10.8822,10.8686,10.8822,376500.0
2006-10-10 10:35:00,16.07,16.08,16.06,16.07,411300.0,10.8822,10.8889,10.8754,10.8822,411300.0
2006-10-10 10:40:00,16.07,16.07,16.05,16.06,201600.0,10.8822,10.8822,10.8686,10.8754,201600.0
2006-10-10 10:45:00,16.06,16.07,16.05,16.06,262500.0,10.8754,10.8822,10.8686,10.8754,262500.0
2006-10-10 10:50:00,16.06,16.07,16.05,16.07,237000.0,10.8754,10.8822,10.8686,10.8822,237000.0
2006-10-10 10:55:00,16.07,16.07,16.06,16.06,454200.0,10.8822,10.8822,10.8754,10.8754,454200.0
2006-10-10 11:00:00,16.06,16.07,16.05,16.06,897600.0,10.8754,10.8822,10.8686,10.8754,897600.0
2006-10-10 11:05:00,16.06,16.06,16.05,16.06,265200.0,10.8754,10.8754,10.8686,10.8754,265200.0
2006-10-10 11:10:00,16.05,16.07,16.05,16.06,943500.0,10.8686,10.8822,10.8686,10.8754,943500.0
2006-10-10 11:15:00,16.07,16.07,16.06,16.06,183900.0,10.8822,10.8822,10.8754,10.8754,183900.0
2006-10-10 11:20:00,16.06,16.07,16.06,16.07,488400.0,10.8754,10.8822,10.8754,10.8822,488400.0
2006-10-10 11:25:00,16.07,16.07,16.06,16.06,197400.0,10.8822,10.8822,10.8754,10.8754,197400.0
2006-10-10 11:30:00,16.06,16.07,16.06,16.06,538800.0,10.8754,10.8822,10.8754,10.8754,538800.0
2006-10-10 11:35:00,16.06,16.07,16.05,16.06,168900.0,10.8754,10.8822,10.8686,10.8754,168900.0
2006-10-10 11:40:00,16.06,16.07,16.06,16.06,191100.0,10.8754,10.8822,10.8754,10.8754,191100.0
2006-10-10 11:45:00,16.07,16.07,16.06,16.06,414000.0,10.8822,10.8822,10.8754,10.8754,414000.0
2006-10-10 11:50:00,16.06,16.07,16.05,16.06,249300.0,10.8754,10.8822,10.8686,10.8754,249300.0
2006-10-10 11:55:00,16.06,16.06,16.05,16.05,110100.0,10.8754,10.8754,10.8686,10.8686,110100.0
2006-10-10 12:00:00,16.05,16.06,16.02,16.03,413400.0,10.8686,10.8754,10.8483,10.8551,413400.0
2006-10-10 12:05:00,16.03,16.04,16.02,16.04,266100.0,10.8551,10.8619,10.8483,10.8619,266100.0
2006-10-10 12:10:00,16.05,16.05,16.04,16.05,248700.0,10.8686,10.8686,10.8619,10.8686,248700.0
2006-10-10 12:15:00,16.05,16.05,16.02,16.03,290700.0,10.8686,10.8686,10.8483,10.8551,290700.0
2006-10-10 12:20:00,16.03,16.04,16.01,16.02,334200.0,10.8551,10.8619,10.8415,10.8483,334200.0
2006-10-10 12:25:00,16.02,16.03,16.01,16.02,150300.0,10.8483,10.8551,10.8415,10.8483,150300.0
2006-10-10 12:30:00,16.03,16.03,16.0,16.01,236100.0,10.8551,10.8551,10.8348,10.8415,236100.0
2006-10-10 12:35:00,16.01,16.01,15.99,15.99,330900.0,10.8415,10.8415,10.828,10.828,330900.0
2006-10-10 12:40:00,15.99,16.0,15.98,15.99,581400.0,10.828,10.8348,10.8212,10.828,581400.0
2006-10-10 12:45:00,16.0,16.01,15.99,15.99,217200.0,10.8348,10.8415,10.828,10.828,217200.0
2006-10-10 12:50:00,15.99,15.99,15.96,15.98,328800.0,10.828,10.828,10.8077,10.8212,328800.0
2006-10-10 12:55:00,15.98,15.99,15.97,15.99,203400.0,10.8212,10.828,10.8145,10.828,203400.0
2006-10-10 13:00:00,15.99,16.0,15.98,16.0,164100.0,10.828,10.8348,10.8212,10.8348,164100.0
2006-10-10 13:05:00,16.0,16.01,16.0,16.0,190800.0,10.8348,10.8415,10.8348,10.8348,190800.0
2006-10-10 13:10:00,16.0,16.01,16.0,16.0,121800.0,10.8348,10.8415,10.8348,10.8348,121800.0
2006-10-10 13:15:00,16.0,16.0,15.97,15.97,239700.0,10.8348,10.8348,10.8145,10.8145,239700.0
2006-10-10 13:20:00,15.98,16.0,15.96,15.99,244800.0,10.8212,10.8348,10.8077,10.828,244800.0
2006-10-10 13:25:00,15.99,15.99,15.98,15.98,168600.0,10.828,10.828,10.8212,10.8212,168600.0
2006-10-10 13:30:00,15.98,15.98,15.96,15.97,246600.0,10.8212,10.8212,10.8077,10.8145,246600.0
2006-10-10 13:35:00,15.97,15.99,15.97,15.99,225000.0,10.8145,10.828,10.8145,10.828,225000.0
2006-10-10 13:40:00,15.99,15.99,15.97,15.99,264900.0,10.828,10.828,10.8145,10.828,264900.0
2006-10-10 13:45:00,15.99,16.0,15.99,16.0,254400.0,10.828,10.8348,10.828,10.8348,254400.0
2006-10-10 13:50:00,16.0,16.01,15.99,16.0,229800.0,10.8348,10.8415,10.828,10.8348,229800.0
2006-10-10 13:55:00,16.0,16.02,16.0,16.02,129600.0,10.8348,10.8483,10.8348,10.8483,129600.0
2006-10-10 14:00:00,16.01,16.02,16.0,16.01,183600.0,10.8415,10.8483,10.8348,10.8415,183600.0
2006-10-10 14:05:00,16.01,16.03,16.01,16.01,196200.0,10.8415,10.8551,10.8415,10.8415,196200.0
2006-10-10 14:10:00,16.01,16.01,16.0,16.0,139500.0,10.8415,10.8415,10.8348,10.8348,139500.0
2006-10-10 14:15:00,16.0,16.01,16.0,16.01,210600.0,10.8348,10.8415,10.8348,10.8415,210600.0
2006-10-10 14:20:00,16.0,16.02,16.0,16.01,162000.0,10.8348,10.8483,10.8348,10.8415,162000.0
2006-10-10 14:25:00,16.01,16.01,16.0,16.0,609900.0,10.8415,10.8415,10.8348,10.8348,609900.0
2006-10-10 14:30:00,16.0,16.01,16.0,16.0,441300.0,10.8348,10.8415,10.8348,10.8348,441300.0
2006-10-10 14:35:00,16.0,16.01,15.99,16.01,359100.0,10.8348,10.8415,10.828,10.8415,359100.0
2006-10-10 14:40:00,16.01,16.04,16.01,16.03,588300.0,10.8415,10.8619,10.8415,10.8551,588300.0
2006-10-10 14:45:00,16.03,16.04,16.03,16.04,591300.0,10.8551,10.8619,10.8551,10.8619,591300.0
2006-10-10 14:50:00,16.04,16.07,16.04,16.06,684000.0,10.8619,10.8822,10.8619,10.8754,684000.0
2006-10-10 14:55:00,16.06,16.06,16.05,16.06,346200.0,10.8754,10.8754,10.8686,10.8754,346200.0
2006-10-10 15:00:00,16.06,16.06,16.05,16.06,453000.0,10.8754,10.8754,10.8686,10.8754,453000.0
2006-10-10 15:05:00,16.06,16.06,16.05,16.06,388200.0,10.8754,10.8754,10.8686,10.8754,388200.0
2006-10-10 15:10:00,16.06,16.06,16.04,16.05,344400.0,10.8754,10.8754,10.8619,10.8686,344400.0
2006-10-10 15:15:00,16.05,16.06,16.04,16.06,435300.0,10.8686,10.8754,10.8619,10.8754,435300.0
2006-10-10 15:20:00,16.06,16.06,16.05,16.06,282000.0,10.8754,10.8754,10.8686,10.8754,282000.0
2006-10-10 15:25:00,16.06,16.07,16.06,16.06,384600.0,10.8754,10.8822,10.8754,10.8754,384600.0
2006-10-10 15:30:00,16.06,16.07,16.06,16.06,553500.0,10.8754,10.8822,10.8754,10.8754,553500.0
2006-10-10 15:35:00,16.06,16.06,16.05,16.06,462900.0,10.8754,10.8754,10.8686,10.8754,462900.0
2006-10-10 15:40:00,16.06,16.06,16.06,16.06,592200.0,10.8754,10.8754,10.8754,10.8754,592200.0
2006-10-10 15:45:00,16.06,16.06,16.05,16.05,526800.0,10.8754,10.8754,10.8686,10.8686,526800.0
2006-10-10 15:50:00,16.05,16.05,16.05,16.05,428700.0,10.8686,10.8686,10.8686,10.8686,428700.0
2006-10-10 15:55:00,16.05,16.05,16.04,16.04,621000.0,10.8686,10.8686,10.8619,10.8619,621000.0
2006-10-11 09:30:00,16.01,16.02,15.96,16.02,573600.0,10.8415,10.8483,10.8077,10.8483,573600.0
2006-10-11 09:35:00,16.02,16.06,16.02,16.03,262500.0,10.8483,10.8754,10.8483,10.8551,262500.0
2006-10-11 09:40:00,16.03,16.03,15.98,16.0,259800.0,10.8551,10.8551,10.8212,10.8348,259800.0
2006-10-11 09:45:00,16.0,16.03,15.97,16.03,371700.0,10.8348,10.8551,10.8145,10.8551,371700.0
2006-10-11 09:50:00,16.03,16.04,15.99,16.03,209700.0,10.8551,10.8619,10.828,10.8551,209700.0
2006-10-11 09:55:00,16.03,16.06,16.0,16.01,292500.0,10.8551,10.8754,10.8348,10.8415,292500.0
2006-10-11 10:00:00,16.01,16.03,16.0,16.03,134100.0,10.8415,10.8551,10.8348,10.8551,134100.0
2006-10-11 10:05:00,16.03,16.05,16.03,16.04,222300.0,10.8551,10.8686,10.8551,10.8619,222300.0
2006-10-11 10:10:00,16.04,16.06,16.03,16.06,299700.0,10.8619,10.8754,10.8551,10.8754,299700.0
2006-10-11 10:15:00,16.05,16.08,16.04,16.06,345300.0,10.8686,10.8889,10.8619,10.8754,345300.0
2006-10-11 10:20:00,16.06,16.08,16.04,16.05,335100.0,10.8754,10.8889,10.8619,10.8686,335100.0
2006-10-11 10:25:00,16.05,16.06,16.01,16.02,236700.0,10.8686,10.8754,10.8415,10.8483,236700.0
2006-10-11 10:30:00,16.02,16.06,16.0,16.05,315900.0,10.8483,10.8754,10.8348,10.8686,315900.0
2006-10-11 10:35:00,16.05,16.07,16.03,16.06,266700.0,10.8686,10.8822,10.8551,10.8754,266700.0
2006-10-11 10:40:00,16.06,16.06,16.03,16.04,135900.0,10.8754,10.8754,10.8551,10.8619,135900.0
2006-10-11 10:45:00,16.04,16.05,16.03,16.05,146100.0,10.8619,10.8686,10.8551,10.8686,146100.0
2006-10-11 10:50:00,16.05,16.06,16.05,16.05,431400.0,10.8686,10.8754,10.8686,10.8686,431400.0
2006-10-11 10:55:00,16.05,16.06,16.04,16.05,376500.0,10.8686,10.8754,10.8619,10.8686,376500.0
2006-10-11 11:00:00,16.05,16.06,16.04,16.05,821100.0,10.8686,10.8754,10.8619,10.8686,821100.0
2006-10-11 11:05:00,16.05,16.06,16.04,16.04,283200.0,10.8686,10.8754,10.8619,10.8619,283200.0
2006-10-11 11:10:00,16.04,16.05,16.04,16.04,122700.0,10.8619,10.8686,10.8619,10.8619,122700.0
2006-10-11 11:15:00,16.04,16.04,16.03,16.03,91200.0,10.8619,10.8619,10.8551,10.8551,91200.0
2006-10-11 11:20:00,16.03,16.03,16.03,16.03,118200.0,10.8551,10.8551,10.8551,10.8551,118200.0
2006-10-11 11:25:00,16.03,16.04,16.03,16.04,126000.0,10.8551,10.8619,10.8551,10.8619,126000.0
2006-10-11 11:30:00,16.04,16.04,16.03,16.03,110400.0,10.8619,10.8619,10.8551,10.8551,110400.0
2006-10-11 11:35:00,16.03,16.05,16.03,16.05,156600.0,10.8551,10.8686,10.8551,10.8686,156600.0
2006-10-11 11:40:00,16.05,16.05,16.04,16.04,172500.0,10.8686,10.8686,10.8619,10.8619,172500.0
2006-10-11 11:45:00,16.05,16.05,16.04,16.04,116100.0,10.8686,10.8686,10.8619,10.8619,116100.0
2006-10-11 11:50:00,16.04,16.05,16.04,16.05,85200.0,10.8619,10.8686,10.8619,10.8686,85200.0
2006-10-11 11:55:00,16.05,16.05,16.04,16.04,264900.0,10.8686,10.8686,10.8619,10.8619,264900.0
2006-10-11 12:00:00,16.04,16.04,16.03,16.03,82800.0,10.8619,10.8619,10.8551,10.8551,82800.0
2006-10-11 12:05:00,16.03,16.03,16.0,16.0,283500.0,10.8551,10.8551,10.8348,10.8348,283500.0
2006-10-11 12:10:00,16.0,16.04,16.0,16.03,484800.0,10.8348,10.8619,10.8348,10.8551,484800.0
2006-10-11 12:15:00,16.03,16.05,16.02,16.02,357600.0,10.8551,10.8686,10.8483,10.8483,357600.0
2006-10-11 12:20:00,16.02,16.04,16.02,16.03,402600.0,10.8483,10.8619,10.8483,10.8551,402600.0
2006-10-11 12:25:00,16.03,16.05,16.02,16.03,521100.0,10.8551,10.8686,10.8483,10.8551,521100.0
2006-10-11 12:30:00,16.03,16.04,16.03,16.03,303300.0,10.8551,10.8619,10.8551,10.8551,303300.0
2006-10-11 12:35:00,16.02,16.03,16.02,16.03,60600.0,10.8483,10.8551,10.8483,10.8551,60600.0
2006-10-11 12:40:00,16.03,16.06,16.03,16.05,236100.0,10.8551,10.8754,10.8551,10.8686,236100.0
2006-10-11 12:45:00,16.05,16.07,16.05,16.06,370500.0,10.8686,10.8822,10.8686,10.8754,370500.0
2006-10-11 12:50:00,16.07,16.09,16.07,16.08,263700.0,10.8822,10.8957,10.8822,10.8889,263700.0
2006-10-11 12:55:00,16.08,16.09,16.07,16.08,278100.0,10.8889,10.8957,10.8822,10.8889,278100.0
2006-10-11 13:00:00,16.08,16.08,16.07,16.07,165300.0,10.8889,10.8889,10.8822,10.8822,165300.0
2006-10-11 13:05:00,16.07,16.08,16.07,16.08,137100.0,10.8822,10.8889,10.8822,10.8889,137100.0
2006-10-11 13:10:00,16.08,16.09,16.07,16.07,306000.0,10.8889,10.8957,10.8822,10.8822,306000.0
2006-10-11 13:15:00,16.07,16.08,16.07,16.07,133800.0,10.8822,10.8889,10.8822,10.8822,133800.0
2006-10-11 13:20:00,16.07,16.08,16.06,16.07,115500.0,10.8822,10.8889,10.8754,10.8822,115500.0
2006-10-11 13:25:00,16.07,16.07,16.05,16.06,85800.0,10.8822,10.8822,10.8686,10.8754,85800.0
2006-10-11 13:30:00,16.06,16.06,16.05,16.05,169800.0,10.8754,10.8754,10.8686,10.8686,169800.0
2006-10-11 13:35:00,16.06,16.06,16.05,16.06,160800.0,10.8754,10.8754,10.8686,10.8754,160800.0
2006-10-11 13:40:00,16.06,16.07,16.06,16.06,160500.0,10.8754,10.8822,10.8754,10.8754,160500.0
2006-10-11 13:45:00,16.06,16.09,16.06,16.08,352200.0,10.8754,10.8957,10.8754,10.8889,352200.0
2006-10-11 13:50:00,16.08,16.08,16.06,16.07,182100.0,10.8889,10.8889,10.8754,10.8822,182100.0
2006-10-11 13:55:00,16.07,16.1,16.07,16.1,875700.0,10.8822,10.9025,10.8822,10.9025,875700.0
2006-10-11 14:00:00,16.1,16.11,16.08,16.08,687000.0,10.9025,10.9093,10.8889,10.8889,687000.0
2006-10-11 14:05:00,16.08,16.09,16.06,16.09,286200.0,10.8889,10.8957,10.8754,10.8957,286200.0
2006-10-11 14:10:00,16.09,16.12,16.08,16.12,907200.0,10.8957,10.916,10.8889,10.916,907200.0
2006-10-11 14:15:00,16.12,16.13,16.11,16.12,593100.0,10.916,10.9228,10.9093,10.916,593100.0
2006-10-11 14:20:00,16.11,16.12,16.11,16.11,333000.0,10.9093,10.916,10.9093,10.9093,333000.0
2006-10-11 14:25:00,16.11,16.12,16.1,16.1,451800.0,10.9093,10.916,10.9025,10.9025,451800.0
2006-10-11 14:30:00,16.1,16.11,16.09,16.1,285900.0,10.9025,10.9093,10.8957,10.9025,285900.0
2006-10-11 14:35:00,16.1,16.11,16.09,16.11,403800.0,10.9025,10.9093,10.8957,10.9093,403800.0
2006-10-11 14:40:00,16.11,16.13,16.1,16.13,538500.0,10.9093,10.9228,10.9025,10.9228,538500.0
2006-10-11 14:45:00,16.13,16.14,16.12,16.14,399600.0,10.9228,10.9296,10.916,10.9296,399600.0
2006-10-11 14:50:00,16.14,16.14,16.04,16.11,1464600.0,10.9296,10.9296,10.8619,10.9093,1464600.0
2006-10-11 14:55:00,16.12,16.15,16.11,16.12,649800.0,10.916,10.9363,10.9093,10.916,649800.0
2006-10-11 15:00:00,16.12,16.13,16.07,16.07,461400.0,10.916,10.9228,10.8822,10.8822,461400.0
2006-10-11 15:05:00,16.07,16.08,16.05,16.06,345300.0,10.8822,10.8889,10.8686,10.8754,345300.0
2006-10-11 15:10:00,16.07,16.08,16.06,16.07,684300.0,10.8822,10.8889,10.8754,10.8822,684300.0
2006-10-11 15:15:00,16.07,16.08,16.04,16.05,522600.0,10.8822,10.8889,10.8619,10.8686,522600.0
2006-10-11 15:20:00,16.06,16.09,16.05,16.09,412800.0,10.8754,10.8957,10.8686,10.8957,412800.0
2006-10-11 15:25:00,16.09,16.1,16.09,16.1,296700.0,10.8957,10.9025,10.8957,10.9025,296700.0
2006-10-11 15:30:00,16.1,16.12,16.09,16.12,384900.0,10.9025,10.916,10.8957,10.916,384900.0
2006-10-11 15:35:00,16.12,16.14,16.11,16.13,470700.0,10.916,10.9296,10.9093,10.9228,470700.0
2006-10-11 15:40:00,16.14,16.14,16.11,16.11,710400.0,10.9296,10.9296,10.9093,10.9093,710400.0
2006-10-11 15:45:00,16.11,16.12,16.11,16.12,574800.0,10.9093,10.916,10.9093,10.916,574800.0
2006-10-11 15:50:00,16.12,16.13,16.11,16.12,614400.0,10.916,10.9228,10.9093,10.916,614400.0
2006-10-11 15:55:00,16.13,16.13,16.12,16.12,685800.0,10.9228,10.9228,10.916,10.916,685800.0
2006-10-12 09:30:00,16.16,16.18,16.15,16.17,777900.0,10.9431,10.9567,10.9363,10.9499,777900.0
2006-10-12 09:35:00,16.16,16.17,16.15,16.16,420600.0,10.9431,10.9499,10.9363,10.9431,420600.0
2006-10-12 09:40:00,16.16,16.17,16.15,16.17,618900.0,10.9431,10.9499,10.9363,10.9499,618900.0
2006-10-12 09:45:00,16.17,16.22,16.16,16.19,763800.0,10.9499,10.9837,10.9431,10.9634,763800.0
2006-10-12 09:50:00,16.18,16.21,16.16,16.16,375600.0,10.9567,10.977,10.9431,10.9431,375600.0
2006-10-12 09:55:00,16.16,16.17,16.13,16.16,354300.0,10.9431,10.9499,10.9228,10.9431,354300.0
2006-10-12 10:00:00,16.16,16.19,16.14,16.17,340200.0,10.9431,10.9634,10.9296,10.9499,340200.0
2006-10-12 10:05:00,16.17,16.21,16.17,16.2,588600.0,10.9499,10.977,10.9499,10.9702,588600.0
2006-10-12 10:10:00,16.21,16.21,16.18,16.2,369600.0,10.977,10.977,10.9567,10.9702,369600.0
2006-10-12 10:15:00,16.2,16.22,16.17,16.17,351000.0,10.9702,10.9837,10.9499,10.9499,351000.0
2006-10-12 10:20:00,16.17,16.18,16.16,16.17,385800.0,10.9499,10.9567,10.9431,10.9499,385800.0
2006-10-12 10:25:00,16.17,16.18,16.17,16.18,180600.0,10.9499,10.9567,10.9499,10.9567,180600.0
2006-10-12 10:30:00,16.18,16.18,16.13,16.13,393600.0,10.9567,10.9567,10.9228,10.9228,393600.0
2006-10-12 10:35:00,16.13,16.16,16.13,16.14,488100.0,10.9228,10.9431,10.9228,10.9296,488100.0
2006-10-12 10:40:00,16.14,16.18,16.13,16.17,321900.0,10.9296,10.9567,10.9228,10.9499,321900.0
2006-10-12 10:45:00,16.18,16.18,16.16,16.16,285600.0,10.9567,10.9567,10.9431,10.9431,285600.0
2006-10-12 10:50:00,16.16,16.18,16.16,16.17,364500.0,10.9431,10.9567,10.9431,10.9499,364500.0
2006-10-12 10:55:00,16.17,16.17,16.15,16.16,243300.0,10.9499,10.9499,10.9363,10.9431,243300.0
2006-10-12 11:00:00,16.16,16.17,16.14,16.16,385200.0,10.9431,10.9499,10.9296,10.9431,385200.0
2006-10-12 11:05:00,16.16,16.17,16.15,16.16,784500.0,10.9431,10.9499,10.9363,10.9431,784500.0
2006-10-12 11:10:00,16.16,16.16,16.14,16.16,323700.0,10.9431,10.9431,10.9296,10.9431,323700.0
2006-10-12 11:15:00,16.16,16.16,16.14,16.15,388800.0,10.9431,10.9431,10.9296,10.9363,388800.0
2006-10-12 11:20:00,16.15,16.17,16.15,16.16,318300.0,10.9363,10.9499,10.9363,10.9431,318300.0
2006-10-12 11:25:00,16.16,16.16,16.12,16.16,1017000.0,10.9431,10.9431,10.916,10.9431,1017000.0
2006-10-12 11:30:00,16.16,16.16,16.14,16.15,732000.0,10.9431,10.9431,10.9296,10.9363,732000.0
2006-10-12 11:35:00,16.15,16.15,16.14,16.15,263400.0,10.9363,10.9363,10.9296,10.9363,263400.0
2006-10-12 11:40:00,16.14,16.15,16.12,16.14,351000.0,10.9296,10.9363,10.916,10.9296,351000.0
2006-10-12 11:45:00,16.13,16.15,16.12,16.14,362700.0,10.9228,10.9363,10.916,10.9296,362700.0
2006-10-12 11:50:00,16.14,16.15,16.13,16.14,283200.0,10.9296,10.9363,10.9228,10.9296,283200.0
2006-10-12 11:55:00,16.14,16.14,16.13,16.13,376500.0,10.9296,10.9296,10.9228,10.9228,376500.0
2006-10-12 12:00:00,16.13,16.14,16.13,16.14,227700.0,10.9228,10.9296,10.9228,10.9296,227700.0
2006-10-12 12:05:00,16.13,16.15,16.13,16.13,474300.0,10.9228,10.9363,10.9228,10.9228,474300.0
2006-10-12 12:10:00,16.13,16.14,16.12,16.13,226800.0,10.9228,10.9296,10.916,10.9228,226800.0
2006-10-12 12:15:00,16.13,16.14,16.1,16.1,290700.0,10.9228,10.9296,10.9025,10.9025,290700.0
2006-10-12 12:20:00,16.1,16.12,16.09,16.11,372900.0,10.9025,10.916,10.8957,10.9093,372900.0
2006-10-12 12:25:00,16.11,16.12,16.06,16.06,641100.0,10.9093,10.916,10.8754,10.8754,641100.0
2006-10-12 12:30:00,16.06,16.08,16.06,16.08,752100.0,10.8754,10.8889,10.8754,10.8889,752100.0
2006-10-12 12:35:00,16.08,16.09,16.07,16.08,437100.0,10.8889,10.8957,10.8822,10.8889,437100.0
2006-10-12 12:40:00,16.08,16.09,16.07,16.07,646200.0,10.8889,10.8957,10.8822,10.8822,646200.0
2006-10-12 12:45:00,16.07,16.08,16.07,16.07,306900.0,10.8822,10.8889,10.8822,10.8822,306900.0
2006-10-12 12:50:00,16.08,16.08,16.07,16.07,325200.0,10.8889,10.8889,10.8822,10.8822,325200.0
2006-10-12 12:55:00,16.07,16.07,16.05,16.06,584700.0,10.8822,10.8822,10.8686,10.8754,584700.0
2006-10-12 13:00:00,16.07,16.07,16.06,16.06,365700.0,10.8822,10.8822,10.8754,10.8754,365700.0
2006-10-12 13:05:00,16.07,16.07,16.05,16.06,387000.0,10.8822,10.8822,10.8686,10.8754,387000.0
2006-10-12 13:10:00,16.06,16.07,16.06,16.07,448200.0,10.8754,10.8822,10.8754,10.8822,448200.0
2006-10-12 13:15:00,16.06,16.06,16.05,16.05,598200.0,10.8754,10.8754,10.8686,10.8686,598200.0
2006-10-12 13:20:00,16.05,16.05,16.04,16.05,406500.0,10.8686,10.8686,10.8619,10.8686,406500.0
2006-10-12 13:25:00,16.04,16.05,16.03,16.04,631800.0,10.8619,10.8686,10.8551,10.8619,631800.0
2006-10-12 13:30:00,16.04,16.04,16.03,16.04,719100.0,10.8619,10.8619,10.8551,10.8619,719100.0
2006-10-12 13:35:00,16.04,16.05,16.03,16.05,465000.0,10.8619,10.8686,10.8551,10.8686,465000.0
2006-10-12 13:40:00,16.05,16.05,16.04,16.05,154200.0,10.8686,10.8686,10.8619,10.8686,154200.0
2006-10-12 13:45:00,16.05,16.06,16.04,16.05,464400.0,10.8686,10.8754,10.8619,10.8686,464400.0
2006-10-12 13:50:00,16.05,16.06,16.04,16.06,264600.0,10.8686,10.8754,10.8619,10.8754,264600.0
2006-10-12 13:55:00,16.07,16.07,16.06,16.07,532800.0,10.8822,10.8822,10.8754,10.8822,532800.0
2006-10-12 14:00:00,16.07,16.08,16.07,16.07,483600.0,10.8822,10.8889,10.8822,10.8822,483600.0
2006-10-12 14:05:00,16.07,16.09,16.07,16.08,478500.0,10.8822,10.8957,10.8822,10.8889,478500.0
2006-10-12 14:10:00,16.09,16.1,16.08,16.08,432900.0,10.8957,10.9025,10.8889,10.8889,432900.0
2006-10-12 14:15:00,16.08,16.1,16.08,16.09,247200.0,10.8889,10.9025,10.8889,10.8957,247200.0
2006-10-12 14:20:00,16.09,16.1,16.08,16.09,409200.0,10.8957,10.9025,10.8889,10.8957,409200.0
2006-10-12 14:25:00,16.09,16.11,16.09,16.1,810600.0,10.8957,10.9093,10.8957,10.9025,810600.0
2006-10-12 14:30:00,16.1,16.1,16.1,16.1,394800.0,10.9025,10.9025,10.9025,10.9025,394800.0
2006-10-12 14:35:00,16.1,16.1,16.08,16.1,325800.0,10.9025,10.9025,10.8889,10.9025,325800.0
2006-10-12 14:40:00,16.1,16.1,16.08,16.09,299400.0,10.9025,10.9025,10.8889,10.8957,299400.0
2006-10-12 14:45:00,16.09,16.09,16.06,16.08,313800.0,10.8957,10.8957,10.8754,10.8889,313800.0
2006-10-12 14:50:00,16.08,16.09,16.06,16.07,389400.0,10.8889,10.8957,10.8754,10.8822,389400.0
2006-10-12 14:55:00,16.07,16.07,16.06,16.06,427500.0,10.8822,10.8822,10.8754,10.8754,427500.0
2006-10-12 15:00:00,16.06,16.08,16.06,16.08,428100.0,10.8754,10.8889,10.8754,10.8889,428100.0
2006-10-12 15:05:00,16.08,16.09,16.07,16.08,503400.0,10.8889,10.8957,10.8822,10.8889,503400.0
2006-10-12 15:10:00,16.08,16.09,16.08,16.09,369600.0,10.8889,10.8957,10.8889,10.8957,369600.0
2006-10-12 15:15:00,16.09,16.11,16.09,16.1,705600.0,10.8957,10.9093,10.8957,10.9025,705600.0
2006-10-12 15:20:00,16.1,16.1,16.09,16.09,508500.0,10.9025,10.9025,10.8957,10.8957,508500.0
2006-10-12 15:25:00,16.09,16.1,16.09,16.09,413100.0,10.8957,10.9025,10.8957,10.8957,413100.0
2006-10-12 15:30:00,16.09,16.1,16.08,16.1,376800.0,10.8957,10.9025,10.8889,10.9025,376800.0
2006-10-12 15:35:00,16.1,16.11,16.1,16.1,756000.0,10.9025,10.9093,10.9025,10.9025,756000.0
2006-10-12 15:40:00,16.1,16.12,16.1,16.12,559500.0,10.9025,10.916,10.9025,10.916,559500.0
2006-10-12 15:45:00,16.12,16.12,16.1,16.12,790200.0,10.916,10.916,10.9025,10.916,790200.0
2006-10-12 15:50:00,16.12,16.13,16.11,16.12,934500.0,10.916,10.9228,10.9093,10.916,934500.0
2006-10-12 15:55:00,16.12,16.12,16.11,16.11,1272900.0,10.916,10.916,10.9093,10.9093,1272900.0
2006-10-13 09:30:00,16.09,16.17,16.04,16.06,822900.0,10.8957,10.9499,10.8619,10.8754,822900.0
2006-10-13 09:35:00,16.06,16.06,16.04,16.05,554100.0,10.8754,10.8754,10.8619,10.8686,554100.0
2006-10-13 09:40:00,16.05,16.09,16.05,16.08,417300.0,10.8686,10.8957,10.8686,10.8889,417300.0
2006-10-13 09:45:00,16.08,16.09,16.08,16.08,262200.0,10.8889,10.8957,10.8889,10.8889,262200.0
2006-10-13 09:50:00,16.08,16.08,16.04,16.06,380700.0,10.8889,10.8889,10.8619,10.8754,380700.0
2006-10-13 09:55:00,16.06,16.09,16.06,16.08,621300.0,10.8754,10.8957,10.8754,10.8889,621300.0
2006-10-13 10:00:00,16.08,16.11,16.07,16.07,457200.0,10.8889,10.9093,10.8822,10.8822,457200.0
2006-10-13 10:05:00,16.08,16.1,16.07,16.08,621300.0,10.8889,10.9025,10.8822,10.8889,621300.0
2006-10-13 10:10:00,16.08,16.13,16.08,16.11,540300.0,10.8889,10.9228,10.8889,10.9093,540300.0
2006-10-13 10:15:00,16.11,16.12,16.09,16.1,522600.0,10.9093,10.916,10.8957,10.9025,522600.0
2006-10-13 10:20:00,16.1,16.1,16.09,16.1,350700.0,10.9025,10.9025,10.8957,10.9025,350700.0
2006-10-13 10:25:00,16.1,16.1,16.08,16.09,391800.0,10.9025,10.9025,10.8889,10.8957,391800.0
2006-10-13 10:30:00,16.09,16.1,16.09,16.1,301200.0,10.8957,10.9025,10.8957,10.9025,301200.0
2006-10-13 10:35:00,16.1,16.11,16.08,16.1,586500.0,10.9025,10.9093,10.8889,10.9025,586500.0
2006-10-13 10:40:00,16.1,16.13,16.1,16.11,497100.0,10.9025,10.9228,10.9025,10.9093,497100.0
2006-10-13 10:45:00,16.11,16.12,16.09,16.09,272400.0,10.9093,10.916,10.8957,10.8957,272400.0
2006-10-13 10:50:00,16.09,16.11,16.08,16.11,388800.0,10.8957,10.9093,10.8889,10.9093,388800.0
2006-10-13 10:55:00,16.1,16.1,16.08,16.09,280800.0,10.9025,10.9025,10.8889,10.8957,280800.0
2006-10-13 11:00:00,16.1,16.1,16.08,16.08,389100.0,10.9025,10.9025,10.8889,10.8889,389100.0
2006-10-13 11:05:00,16.09,16.11,16.08,16.11,357000.0,10.8957,10.9093,10.8889,10.9093,357000.0
2006-10-13 11:10:00,16.1,16.11,16.1,16.1,312900.0,10.9025,10.9093,10.9025,10.9025,312900.0
2006-10-13 11:15:00,16.1,16.11,16.09,16.1,293400.0,10.9025,10.9093,10.8957,10.9025,293400.0
2006-10-13 11:20:00,16.1,16.11,16.09,16.09,258300.0,10.9025,10.9093,10.8957,10.8957,258300.0
2006-10-13 11:25:00,16.09,16.09,16.09,16.09,222000.0,10.8957,10.8957,10.8957,10.8957,222000.0
2006-10-13 11:30:00,16.09,16.1,16.09,16.09,266100.0,10.8957,10.9025,10.8957,10.8957,266100.0
2006-10-13 11:35:00,16.09,16.1,16.09,16.09,213600.0,10.8957,10.9025,10.8957,10.8957,213600.0
2006-10-13 11:40:00,16.09,16.1,16.09,16.1,115800.0,10.8957,10.9025,10.8957,10.9025,115800.0
2006-10-13 11:45:00,16.1,16.1,16.09,16.09,200100.0,10.9025,10.9025,10.8957,10.8957,200100.0
2006-10-13 11:50:00,16.1,16.13,16.1,16.12,327300.0,10.9025,10.9228,10.9025,10.916,327300.0
2006-10-13 11:55:00,16.12,16.12,16.1,16.1,184500.0,10.916,10.916,10.9025,10.9025,184500.0
2006-10-13 12:00:00,16.1,16.11,16.09,16.11,248100.0,10.9025,10.9093,10.8957,10.9093,248100.0
2006-10-13 12:05:00,16.11,16.11,16.1,16.1,214500.0,10.9093,10.9093,10.9025,10.9025,214500.0
2006-10-13 12:10:00,16.1,16.1,16.1,16.1,140400.0,10.9025,10.9025,10.9025,10.9025,140400.0
2006-10-13 12:15:00,16.1,16.12,16.1,16.11,139200.0,10.9025,10.916,10.9025,10.9093,139200.0
2006-10-13 12:20:00,16.11,16.12,16.1,16.11,153600.0,10.9093,10.916,10.9025,10.9093,153600.0
2006-10-13 12:25:00,16.11,16.12,16.11,16.11,91200.0,10.9093,10.916,10.9093,10.9093,91200.0
2006-10-13 12:30:00,16.11,16.13,16.11,16.13,176700.0,10.9093,10.9228,10.9093,10.9228,176700.0
2006-10-13 12:35:00,16.13,16.14,16.13,16.14,399300.0,10.9228,10.9296,10.9228,10.9296,399300.0
2006-10-13 12:40:00,16.14,16.15,16.13,16.14,294300.0,10.9296,10.9363,10.9228,10.9296,294300.0
2006-10-13 12:45:00,16.15,16.15,16.14,16.15,274800.0,10.9363,10.9363,10.9296,10.9363,274800.0
2006-10-13 12:50:00,16.14,16.15,16.13,16.14,150300.0,10.9296,10.9363,10.9228,10.9296,150300.0
2006-10-13 12:55:00,16.14,16.14,16.13,16.13,78900.0,10.9296,10.9296,10.9228,10.9228,78900.0
2006-10-13 13:00:00,16.13,16.13,16.11,16.11,132900.0,10.9228,10.9228,10.9093,10.9093,132900.0
2006-10-13 13:05:00,16.11,16.12,16.1,16.1,171000.0,10.9093,10.916,10.9025,10.9025,171000.0
2006-10-13 13:10:00,16.1,16.1,16.1,16.1,196500.0,10.9025,10.9025,10.9025,10.9025,196500.0
2006-10-13 13:15:00,16.1,16.11,16.09,16.1,75000.0,10.9025,10.9093,10.8957,10.9025,75000.0
2006-10-13 13:20:00,16.11,16.11,16.09,16.1,230400.0,10.9093,10.9093,10.8957,10.9025,230400.0
2006-10-13 13:25:00,16.1,16.11,16.1,16.11,185100.0,10.9025,10.9093,10.9025,10.9093,185100.0
2006-10-13 13:30:00,16.11,16.12,16.1,16.12,194700.0,10.9093,10.916,10.9025,10.916,194700.0
2006-10-13 13:35:00,16.12,16.14,16.12,16.14,490800.0,10.916,10.9296,10.916,10.9296,490800.0
2006-10-13 13:40:00,16.14,16.15,16.13,16.15,415800.0,10.9296,10.9363,10.9228,10.9363,415800.0
2006-10-13 13:45:00,16.15,16.17,16.15,16.15,721500.0,10.9363,10.9499,10.9363,10.9363,721500.0
2006-10-13 13:50:00,16.16,16.16,16.13,16.13,262500.0,10.9431,10.9431,10.9228,10.9228,262500.0
2006-10-13 13:55:00,16.13,16.14,16.12,16.13,190200.0,10.9228,10.9296,10.916,10.9228,190200.0
2006-10-13 14:00:00,16.13,16.16,16.13,16.16,135900.0,10.9228,10.9431,10.9228,10.9431,135900.0
2006-10-13 14:05:00,16.15,16.16,16.14,16.14,206400.0,10.9363,10.9431,10.9296,10.9296,206400.0
2006-10-13 14:10:00,16.14,16.15,16.13,16.14,204600.0,10.9296,10.9363,10.9228,10.9296,204600.0
2006-10-13 14:15:00,16.15,16.15,16.14,16.14,126900.0,10.9363,10.9363,10.9296,10.9296,126900.0
2006-10-13 14:20:00,16.14,16.15,16.13,16.14,187200.0,10.9296,10.9363,10.9228,10.9296,187200.0
2006-10-13 14:25:00,16.14,16.15,16.13,16.13,148500.0,10.9296,10.9363,10.9228,10.9228,148500.0
2006-10-13 14:30:00,16.13,16.14,16.13,16.14,142800.0,10.9228,10.9296,10.9228,10.9296,142800.0
2006-10-13 14:35:00,16.13,16.14,16.13,16.14,241500.0,10.9228,10.9296,10.9228,10.9296,241500.0
2006-10-13 14:40:00,16.14,16.14,16.12,16.12,182100.0,10.9296,10.9296,10.916,10.916,182100.0
2006-10-13 14:45:00,16.13,16.13,16.1,16.11,418800.0,10.9228,10.9228,10.9025,10.9093,418800.0
2006-10-13 14:50:00,16.11,16.13,16.1,16.13,198600.0,10.9093,10.9228,10.9025,10.9228,198600.0
2006-10-13 14:55:00,16.12,16.13,16.1,16.12,269700.0,10.916,10.9228,10.9025,10.916,269700.0
2006-10-13 15:00:00,16.12,16.12,16.1,16.1,445200.0,10.916,10.916,10.9025,10.9025,445200.0
2006-10-13 15:05:00,16.1,16.12,16.09,16.12,336600.0,10.9025,10.916,10.8957,10.916,336600.0
2006-10-13 15:10:00,16.12,16.12,16.1,16.11,200100.0,10.916,10.916,10.9025,10.9093,200100.0
2006-10-13 15:15:00,16.11,16.11,16.08,16.08,285900.0,10.9093,10.9093,10.8889,10.8889,285900.0
2006-10-13 15:20:00,16.09,16.1,16.08,16.1,333000.0,10.8957,10.9025,10.8889,10.9025,333000.0
2006-10-13 15:25:00,16.1,16.11,16.09,16.1,234000.0,10.9025,10.9093,10.8957,10.9025,234000.0
2006-10-13 15:30:00,16.1,16.1,16.09,16.1,242100.0,10.9025,10.9025,10.8957,10.9025,242100.0
2006-10-13 15:35:00,16.1,16.1,16.1,16.1,201900.0,10.9025,10.9025,10.9025,10.9025,201900.0
2006-10-13 15:40:00,16.1,16.13,16.1,16.12,436200.0,10.9025,10.9228,10.9025,10.916,436200.0
2006-10-13 15:45:00,16.12,16.14,16.12,16.14,348900.0,10.916,10.9296,10.916,10.9296,348900.0
2006-10-13 15:50:00,16.13,16.14,16.13,16.13,614400.0,10.9228,10.9296,10.9228,10.9228,614400.0
2006-10-13 15:55:00,16.13,16.16,16.12,16.15,1531800.0,10.9228,10.9431,10.916,10.9363,1531800.0
2006-10-16 09:30:00,16.1,16.13,16.08,16.09,494700.0,10.9025,10.9228,10.8889,10.8957,494700.0
2006-10-16 09:35:00,16.09,16.12,16.09,16.12,238200.0,10.8957,10.916,10.8957,10.916,238200.0
2006-10-16 09:40:00,16.1,16.12,16.07,16.08,246300.0,10.9025,10.916,10.8822,10.8889,246300.0
2006-10-16 09:45:00,16.08,16.09,16.07,16.07,364500.0,10.8889,10.8957,10.8822,10.8822,364500.0
2006-10-16 09:50:00,16.07,16.08,16.06,16.08,504300.0,10.8822,10.8889,10.8754,10.8889,504300.0
2006-10-16 09:55:00,16.08,16.08,16.05,16.08,485100.0,10.8889,10.8889,10.8686,10.8889,485100.0
2006-10-16 10:00:00,16.08,16.08,16.06,16.06,180900.0,10.8889,10.8889,10.8754,10.8754,180900.0
2006-10-16 10:05:00,16.06,16.06,16.05,16.06,298500.0,10.8754,10.8754,10.8686,10.8754,298500.0
2006-10-16 10:10:00,16.06,16.06,16.04,16.04,327900.0,10.8754,10.8754,10.8619,10.8619,327900.0
2006-10-16 10:15:00,16.04,16.06,16.04,16.05,398700.0,10.8619,10.8754,10.8619,10.8686,398700.0
2006-10-16 10:20:00,16.04,16.07,16.04,16.07,523200.0,10.8619,10.8822,10.8619,10.8822,523200.0
2006-10-16 10:25:00,16.07,16.07,16.05,16.07,527100.0,10.8822,10.8822,10.8686,10.8822,527100.0
2006-10-16 10:30:00,16.07,16.08,16.06,16.08,426900.0,10.8822,10.8889,10.8754,10.8889,426900.0
2006-10-16 10:35:00,16.07,16.09,16.06,16.07,249900.0,10.8822,10.8957,10.8754,10.8822,249900.0
2006-10-16 10:40:00,16.07,16.08,16.06,16.07,110700.0,10.8822,10.8889,10.8754,10.8822,110700.0
2006-10-16 10:45:00,16.07,16.07,16.07,16.07,186000.0,10.8822,10.8822,10.8822,10.8822,186000.0
2006-10-16 10:50:00,16.07,16.07,16.07,16.07,145500.0,10.8822,10.8822,10.8822,10.8822,145500.0
2006-10-16 10:55:00,16.07,16.1,16.07,16.1,231900.0,10.8822,10.9025,10.8822,10.9025,231900.0
2006-10-16 11:00:00,16.1,16.1,16.1,16.1,96300.0,10.9025,10.9025,10.9025,10.9025,96300.0
2006-10-16 11:05:00,16.1,16.1,16.1,16.1,212400.0,10.9025,10.9025,10.9025,10.9025,212400.0
2006-10-16 11:10:00,16.1,16.1,16.09,16.1,101100.0,10.9025,10.9025,10.8957,10.9025,101100.0
2006-10-16 11:15:00,16.1,16.1,16.08,16.09,181200.0,10.9025,10.9025,10.8889,10.8957,181200.0
2006-10-16 11:20:00,16.09,16.11,16.09,16.1,410700.0,10.8957,10.9093,10.8957,10.9025,410700.0
2006-10-16 11:25:00,16.1,16.11,16.1,16.1,179400.0,10.9025,10.9093,10.9025,10.9025,179400.0
2006-10-16 11:30:00,16.1,16.11,16.1,16.1,96600.0,10.9025,10.9093,10.9025,10.9025,96600.0
2006-10-16 11:35:00,16.1,16.11,16.1,16.11,185100.0,10.9025,10.9093,10.9025,10.9093,185100.0
2006-10-16 11:40:00,16.11,16.13,16.11,16.11,476700.0,10.9093,10.9228,10.9093,10.9093,476700.0
2006-10-16 11:45:00,16.11,16.11,16.1,16.1,477900.0,10.9093,10.9093,10.9025,10.9025,477900.0
2006-10-16 11:50:00,16.11,16.11,16.1,16.1,189900.0,10.9093,10.9093,10.9025,10.9025,189900.0
2006-10-16 11:55:00,16.11,16.12,16.11,16.12,179700.0,10.9093,10.916,10.9093,10.916,179700.0
2006-10-16 12:00:00,16.12,16.14,16.12,16.14,333600.0,10.916,10.9296,10.916,10.9296,333600.0
2006-10-16 12:05:00,16.14,16.15,16.13,16.15,484200.0,10.9296,10.9363,10.9228,10.9363,484200.0
2006-10-16 12:10:00,16.15,16.15,16.14,16.14,144000.0,10.9363,10.9363,10.9296,10.9296,144000.0
2006-10-16 12:15:00,16.14,16.14,16.13,16.14,132900.0,10.9296,10.9296,10.9228,10.9296,132900.0
2006-10-16 12:20:00,16.13,16.14,16.12,16.13,108300.0,10.9228,10.9296,10.916,10.9228,108300.0
2006-10-16 12:25:00,16.13,16.14,16.13,16.14,233700.0,10.9228,10.9296,10.9228,10.9296,233700.0
2006-10-16 12:30:00,16.14,16.14,16.13,16.13,130800.0,10.9296,10.9296,10.9228,10.9228,130800.0
2006-10-16 12:35:00,16.13,16.14,16.12,16.13,109500.0,10.9228,10.9296,10.916,10.9228,109500.0
2006-10-16 12:40:00,16.13,16.13,16.12,16.12,62100.0,10.9228,10.9228,10.916,10.916,62100.0
2006-10-16 12:45:00,16.12,16.12,16.11,16.12,164400.0,10.916,10.916,10.9093,10.916,164400.0
2006-10-16 12:50:00,16.12,16.12,16.11,16.11,114900.0,10.916,10.916,10.9093,10.9093,114900.0
2006-10-16 12:55:00,16.11,16.13,16.11,16.13,91500.0,10.9093,10.9228,10.9093,10.9228,91500.0
2006-10-16 13:00:00,16.12,16.13,16.12,16.12,110100.0,10.916,10.9228,10.916,10.916,110100.0
2006-10-16 13:05:00,16.12,16.13,16.12,16.13,73800.0,10.916,10.9228,10.916,10.9228,73800.0
2006-10-16 13:10:00,16.13,16.13,16.11,16.11,115200.0,10.9228,10.9228,10.9093,10.9093,115200.0
2006-10-16 13:15:00,16.11,16.14,16.11,16.13,157200.0,10.9093,10.9296,10.9093,10.9228,157200.0
2006-10-16 13:20:00,16.13,16.15,16.12,16.14,159000.0,10.9228,10.9363,10.916,10.9296,159000.0
2006-10-16 13:25:00,16.13,16.14,16.12,16.12,40800.0,10.9228,10.9296,10.916,10.916,40800.0
2006-10-16 13:30:00,16.12,16.13,16.1,16.1,207000.0,10.916,10.9228,10.9025,10.9025,207000.0
2006-10-16 13:35:00,16.1,16.12,16.09,16.11,297300.0,10.9025,10.916,10.8957,10.9093,297300.0
2006-10-16 13:40:00,16.11,16.11,16.1,16.1,160200.0,10.9093,10.9093,10.9025,10.9025,160200.0
2006-10-16 13:45:00,16.1,16.11,16.1,16.1,245700.0,10.9025,10.9093,10.9025,10.9025,245700.0
2006-10-16 13:50:00,16.1,16.11,16.1,16.1,182100.0,10.9025,10.9093,10.9025,10.9025,182100.0
2006-10-16 13:55:00,16.11,16.11,16.08,16.08,292200.0,10.9093,10.9093,10.8889,10.8889,292200.0
2006-10-16 14:00:00,16.08,16.1,16.08,16.08,167100.0,10.8889,10.9025,10.8889,10.8889,167100.0
2006-10-16 14:05:00,16.08,16.08,16.07,16.08,173400.0,10.8889,10.8889,10.8822,10.8889,173400.0
2006-10-16 14:10:00,16.08,16.09,16.08,16.09,132000.0,10.8889,10.8957,10.8889,10.8957,132000.0
2006-10-16 14:15:00,16.09,16.09,16.08,16.08,123300.0,10.8957,10.8957,10.8889,10.8889,123300.0
2006-10-16 14:20:00,16.08,16.08,16.08,16.08,142800.0,10.8889,10.8889,10.8889,10.8889,142800.0
2006-10-16 14:25:00,16.08,16.1,16.08,16.08,256800.0,10.8889,10.9025,10.8889,10.8889,256800.0
2006-10-16 14:30:00,16.08,16.08,16.08,16.08,107100.0,10.8889,10.8889,10.8889,10.8889,107100.0
2006-10-16 14:35:00,16.08,16.1,16.08,16.09,241500.0,10.8889,10.9025,10.8889,10.8957,241500.0
2006-10-16 14:40:00,16.09,16.1,16.09,16.1,218100.0,10.8957,10.9025,10.8957,10.9025,218100.0
2006-10-16 14:45:00,16.1,16.11,16.1,16.11,204600.0,10.9025,10.9093,10.9025,10.9093,204600.0
2006-10-16 14:50:00,16.11,16.12,16.08,16.09,465000.0,10.9093,10.916,10.8889,10.8957,465000.0
2006-10-16 14:55:00,16.09,16.1,16.09,16.1,103200.0,10.8957,10.9025,10.8957,10.9025,103200.0
2006-10-16 15:00:00,16.1,16.13,16.1,16.12,434100.0,10.9025,10.9228,10.9025,10.916,434100.0
2006-10-16 15:05:00,16.12,16.14,16.12,16.12,407700.0,10.916,10.9296,10.916,10.916,407700.0
2006-10-16 15:10:00,16.12,16.13,16.11,16.12,155700.0,10.916,10.9228,10.9093,10.916,155700.0
2006-10-16 15:15:00,16.12,16.13,16.12,16.12,182400.0,10.916,10.9228,10.916,10.916,182400.0
2006-10-16 15:20:00,16.12,16.12,16.11,16.11,187500.0,10.916,10.916,10.9093,10.9093,187500.0
2006-10-16 15:25:00,16.11,16.12,16.1,16.11,328800.0,10.9093,10.916,10.9025,10.9093,328800.0
2006-10-16 15:30:00,16.11,16.11,16.09,16.09,277800.0,10.9093,10.9093,10.8957,10.8957,277800.0
2006-10-16 15:35:00,16.09,16.11,16.09,16.1,313200.0,10.8957,10.9093,10.8957,10.9025,313200.0
2006-10-16 15:40:00,16.1,16.11,16.1,16.1,347700.0,10.9025,10.9093,10.9025,10.9025,347700.0
2006-10-16 15:45:00,16.1,16.11,16.1,16.11,271200.0,10.9025,10.9093,10.9025,10.9093,271200.0
2006-10-16 15:50:00,16.11,16.11,16.1,16.1,348900.0,10.9093,10.9093,10.9025,10.9025,348900.0
2006-10-16 15:55:00,16.1,16.11,16.1,16.1,490800.0,10.9025,10.9093,10.9025,10.9025,490800.0
2006-10-17 09:30:00,16.07,16.09,16.04,16.09,778200.0,10.8822,10.8957,10.8619,10.8957,778200.0
2006-10-17 09:35:00,16.09,16.1,16.07,16.08,305700.0,10.8957,10.9025,10.8822,10.8889,305700.0
2006-10-17 09:40:00,16.07,16.09,16.05,16.09,255900.0,10.8822,10.8957,10.8686,10.8957,255900.0
2006-10-17 09:45:00,16.09,16.1,16.07,16.08,260100.0,10.8957,10.9025,10.8822,10.8889,260100.0
2006-10-17 09:50:00,16.08,16.08,16.05,16.06,409200.0,10.8889,10.8889,10.8686,10.8754,409200.0
2006-10-17 09:55:00,16.06,16.07,16.05,16.06,270600.0,10.8754,10.8822,10.8686,10.8754,270600.0
2006-10-17 10:00:00,16.06,16.07,16.05,16.06,258300.0,10.8754,10.8822,10.8686,10.8754,258300.0
2006-10-17 10:05:00,16.06,16.08,16.06,16.08,395700.0,10.8754,10.8889,10.8754,10.8889,395700.0
2006-10-17 10:10:00,16.08,16.08,16.05,16.06,405600.0,10.8889,10.8889,10.8686,10.8754,405600.0
2006-10-17 10:15:00,16.06,16.06,16.04,16.05,364500.0,10.8754,10.8754,10.8619,10.8686,364500.0
2006-10-17 10:20:00,16.05,16.05,16.04,16.04,396600.0,10.8686,10.8686,10.8619,10.8619,396600.0
2006-10-17 10:25:00,16.04,16.06,16.04,16.04,423900.0,10.8619,10.8754,10.8619,10.8619,423900.0
2006-10-17 10:30:00,16.04,16.04,16.02,16.02,600300.0,10.8619,10.8619,10.8483,10.8483,600300.0
2006-10-17 10:35:00,16.02,16.04,16.02,16.03,448800.0,10.8483,10.8619,10.8483,10.8551,448800.0
2006-10-17 10:40:00,16.03,16.03,16.01,16.03,400200.0,10.8551,10.8551,10.8415,10.8551,400200.0
2006-10-17 10:45:00,16.03,16.05,16.03,16.05,241800.0,10.8551,10.8686,10.8551,10.8686,241800.0
2006-10-17 10:50:00,16.04,16.05,16.01,16.02,209700.0,10.8619,10.8686,10.8415,10.8483,209700.0
2006-10-17 10:55:00,16.02,16.03,16.01,16.02,337500.0,10.8483,10.8551,10.8415,10.8483,337500.0
2006-10-17 11:00:00,16.02,16.02,15.99,15.99,385800.0,10.8483,10.8483,10.828,10.828,385800.0
2006-10-17 11:05:00,15.99,16.0,15.98,15.99,616500.0,10.828,10.8348,10.8212,10.828,616500.0
2006-10-17 11:10:00,15.98,16.0,15.97,15.98,651600.0,10.8212,10.8348,10.8145,10.8212,651600.0
2006-10-17 11:15:00,15.97,15.98,15.96,15.97,494400.0,10.8145,10.8212,10.8077,10.8145,494400.0
2006-10-17 11:20:00,15.97,15.97,15.94,15.95,886800.0,10.8145,10.8145,10.7941,10.8009,886800.0
2006-10-17 11:25:00,15.95,15.95,15.89,15.92,1108500.0,10.8009,10.8009,10.7603,10.7806,1108500.0
2006-10-17 11:30:00,15.92,15.92,15.89,15.9,694500.0,10.7806,10.7806,10.7603,10.7671,694500.0
2006-10-17 11:35:00,15.9,15.91,15.9,15.9,415500.0,10.7671,10.7738,10.7671,10.7671,415500.0
2006-10-17 11:40:00,15.9,15.9,15.88,15.88,372900.0,10.7671,10.7671,10.7535,10.7535,372900.0
2006-10-17 11:45:00,15.88,15.9,15.88,15.89,622500.0,10.7535,10.7671,10.7535,10.7603,622500.0
2006-10-17 11:50:00,15.89,15.9,15.89,15.89,425100.0,10.7603,10.7671,10.7603,10.7603,425100.0
2006-10-17 11:55:00,15.89,15.91,15.88,15.89,296700.0,10.7603,10.7738,10.7535,10.7603,296700.0
2006-10-17 12:00:00,15.89,15.9,15.88,15.89,345600.0,10.7603,10.7671,10.7535,10.7603,345600.0
2006-10-17 12:05:00,15.89,15.91,15.89,15.91,445200.0,10.7603,10.7738,10.7603,10.7738,445200.0
2006-10-17 12:10:00,15.91,15.92,15.9,15.92,560100.0,10.7738,10.7806,10.7671,10.7806,560100.0
2006-10-17 12:15:00,15.92,15.96,15.92,15.96,772800.0,10.7806,10.8077,10.7806,10.8077,772800.0
2006-10-17 12:20:00,15.96,15.98,15.96,15.96,483000.0,10.8077,10.8212,10.8077,10.8077,483000.0
2006-10-17 12:25:00,15.96,15.97,15.96,15.96,348300.0,10.8077,10.8145,10.8077,10.8077,348300.0
2006-10-17 12:30:00,15.97,15.97,15.94,15.94,363300.0,10.8145,10.8145,10.7941,10.7941,363300.0
2006-10-17 12:35:00,15.94,15.94,15.92,15.93,175200.0,10.7941,10.7941,10.7806,10.7874,175200.0
2006-10-17 12:40:00,15.93,15.93,15.92,15.92,198900.0,10.7874,10.7874,10.7806,10.7806,198900.0
2006-10-17 12:45:00,15.92,15.93,15.92,15.92,162600.0,10.7806,10.7874,10.7806,10.7806,162600.0
2006-10-17 12:50:00,15.92,15.96,15.92,15.96,226500.0,10.7806,10.8077,10.7806,10.8077,226500.0
2006-10-17 12:55:00,15.96,15.97,15.95,15.97,508500.0,10.8077,10.8145,10.8009,10.8145,508500.0
2006-10-17 13:00:00,15.97,15.99,15.97,15.98,252600.0,10.8145,10.828,10.8145,10.8212,252600.0
2006-10-17 13:05:00,15.98,15.99,15.96,15.97,176100.0,10.8212,10.828,10.8077,10.8145,176100.0
2006-10-17 13:10:00,15.96,15.97,15.95,15.95,109800.0,10.8077,10.8145,10.8009,10.8009,109800.0
2006-10-17 13:15:00,15.95,15.96,15.94,15.96,260700.0,10.8009,10.8077,10.7941,10.8077,260700.0
2006-10-17 13:20:00,15.96,15.97,15.95,15.95,226200.0,10.8077,10.8145,10.8009,10.8009,226200.0
2006-10-17 13:25:00,15.95,15.97,15.94,15.97,423600.0,10.8009,10.8145,10.7941,10.8145,423600.0
2006-10-17 13:30:00,15.97,16.0,15.97,15.98,312900.0,10.8145,10.8348,10.8145,10.8212,312900.0
2006-10-17 13:35:00,15.98,16.0,15.98,15.99,422700.0,10.8212,10.8348,10.8212,10.828,422700.0
2006-10-17 13:40:00,15.99,16.0,15.98,15.99,330600.0,10.828,10.8348,10.8212,10.828,330600.0
2006-10-17 13:45:00,15.99,16.0,15.99,15.99,354000.0,10.828,10.8348,10.828,10.828,354000.0
2006-10-17 13:50:00,15.99,16.04,15.99,16.03,436800.0,10.828,10.8619,10.828,10.8551,436800.0
2006-10-17 13:55:00,16.04,16.08,16.04,16.07,1277100.0,10.8619,10.8889,10.8619,10.8822,1277100.0
2006-10-17 14:00:00,16.06,16.09,16.06,16.09,642000.0,10.8754,10.8957,10.8754,10.8957,642000.0
2006-10-17 14:05:00,16.09,16.09,16.05,16.05,572100.0,10.8957,10.8957,10.8686,10.8686,572100.0
2006-10-17 14:10:00,16.05,16.06,16.03,16.03,194100.0,10.8686,10.8754,10.8551,10.8551,194100.0
2006-10-17 14:15:00,16.04,16.06,16.03,16.05,455700.0,10.8619,10.8754,10.8551,10.8686,455700.0
2006-10-17 14:20:00,16.05,16.06,16.04,16.05,375000.0,10.8686,10.8754,10.8619,10.8686,375000.0
2006-10-17 14:25:00,16.05,16.05,16.02,16.02,435600.0,10.8686,10.8686,10.8483,10.8483,435600.0
2006-10-17 14:30:00,16.02,16.03,16.02,16.03,189900.0,10.8483,10.8551,10.8483,10.8551,189900.0
2006-10-17 14:35:00,16.03,16.05,16.03,16.05,204300.0,10.8551,10.8686,10.8551,10.8686,204300.0
2006-10-17 14:40:00,16.05,16.06,16.03,16.05,190500.0,10.8686,10.8754,10.8551,10.8686,190500.0
2006-10-17 14:45:00,16.06,16.07,16.05,16.05,243600.0,10.8754,10.8822,10.8686,10.8686,243600.0
2006-10-17 14:50:00,16.05,16.07,16.05,16.07,688200.0,10.8686,10.8822,10.8686,10.8822,688200.0
2006-10-17 14:55:00,16.07,16.09,16.07,16.09,486600.0,10.8822,10.8957,10.8822,10.8957,486600.0
2006-10-17 15:00:00,16.09,16.1,16.07,16.1,394200.0,10.8957,10.9025,10.8822,10.9025,394200.0
2006-10-17 15:05:00,16.1,16.1,16.08,16.09,403800.0,10.9025,10.9025,10.8889,10.8957,403800.0
2006-10-17 15:10:00,16.09,16.09,16.09,16.09,224100.0,10.8957,10.8957,10.8957,10.8957,224100.0
2006-10-17 15:15:00,16.09,16.11,16.09,16.1,251400.0,10.8957,10.9093,10.8957,10.9025,251400.0
2006-10-17 15:20:00,16.1,16.1,16.08,16.09,311700.0,10.9025,10.9025,10.8889,10.8957,311700.0
2006-10-17 15:25:00,16.09,16.1,16.09,16.09,347700.0,10.8957,10.9025,10.8957,10.8957,347700.0
2006-10-17 15:30:00,16.09,16.1,16.08,16.1,477300.0,10.8957,10.9025,10.8889,10.9025,477300.0
2006-10-17 15:35:00,16.1,16.1,16.07,16.08,474000.0,10.9025,10.9025,10.8822,10.8889,474000.0
2006-10-17 15:40:00,16.08,16.09,16.08,16.09,360300.0,10.8889,10.8957,10.8889,10.8957,360300.0
2006-10-17 15:45:00,16.09,16.09,16.06,16.06,520800.0,10.8957,10.8957,10.8754,10.8754,520800.0
2006-10-17 15:50:00,16.07,16.08,16.05,16.08,511200.0,10.8822,10.8889,10.8686,10.8889,511200.0
2006-10-17 15:55:00,16.07,16.1,16.07,16.1,732600.0,10.8822,10.9025,10.8822,10.9025,732600.0
2006-10-18 09:30:00,16.14,16.15,16.12,16.15,575400.0,10.9296,10.9363,10.916,10.9363,575400.0
2006-10-18 09:35:00,16.15,16.16,16.13,16.15,586500.0,10.9363,10.9431,10.9228,10.9363,586500.0
2006-10-18 09:40:00,16.15,16.17,16.14,16.15,735600.0,10.9363,10.9499,10.9296,10.9363,735600.0
2006-10-18 09:45:00,16.15,16.16,16.14,16.15,323100.0,10.9363,10.9431,10.9296,10.9363,323100.0
2006-10-18 09:50:00,16.16,16.17,16.12,16.13,442800.0,10.9431,10.9499,10.916,10.9228,442800.0
2006-10-18 09:55:00,16.13,16.15,16.13,16.13,550800.0,10.9228,10.9363,10.9228,10.9228,550800.0
2006-10-18 10:00:00,16.13,16.16,16.12,16.15,481800.0,10.9228,10.9431,10.916,10.9363,481800.0
2006-10-18 10:05:00,16.14,16.15,16.12,16.13,323400.0,10.9296,10.9363,10.916,10.9228,323400.0
2006-10-18 10:10:00,16.13,16.17,16.13,16.17,494400.0,10.9228,10.9499,10.9228,10.9499,494400.0
2006-10-18 10:15:00,16.17,16.19,16.17,16.18,635100.0,10.9499,10.9634,10.9499,10.9567,635100.0
2006-10-18 10:20:00,16.18,16.19,16.15,16.16,462300.0,10.9567,10.9634,10.9363,10.9431,462300.0
2006-10-18 10:25:00,16.16,16.17,16.15,16.15,285000.0,10.9431,10.9499,10.9363,10.9363,285000.0
2006-10-18 10:30:00,16.15,16.15,16.12,16.13,481800.0,10.9363,10.9363,10.916,10.9228,481800.0
2006-10-18 10:35:00,16.13,16.13,16.06,16.08,771600.0,10.9228,10.9228,10.8754,10.8889,771600.0
2006-10-18 10:40:00,16.08,16.09,16.06,16.07,366900.0,10.8889,10.8957,10.8754,10.8822,366900.0
2006-10-18 10:45:00,16.08,16.1,16.06,16.09,244200.0,10.8889,10.9025,10.8754,10.8957,244200.0
2006-10-18 10:50:00,16.09,16.1,16.07,16.07,396900.0,10.8957,10.9025,10.8822,10.8822,396900.0
2006-10-18 10:55:00,16.07,16.09,16.06,16.09,359100.0,10.8822,10.8957,10.8754,10.8957,359100.0
2006-10-18 11:00:00,16.08,16.1,16.08,16.09,289200.0,10.8889,10.9025,10.8889,10.8957,289200.0
2006-10-18 11:05:00,16.08,16.09,16.07,16.08,161100.0,10.8889,10.8957,10.8822,10.8889,161100.0
2006-10-18 11:10:00,16.08,16.1,16.08,16.1,274800.0,10.8889,10.9025,10.8889,10.9025,274800.0
2006-10-18 11:15:00,16.1,16.12,16.07,16.12,837300.0,10.9025,10.916,10.8822,10.916,837300.0
2006-10-18 11:20:00,16.12,16.15,16.12,16.15,513000.0,10.916,10.9363,10.916,10.9363,513000.0
2006-10-18 11:25:00,16.15,16.16,16.14,16.16,381000.0,10.9363,10.9431,10.9296,10.9431,381000.0
2006-10-18 11:30:00,16.16,16.16,16.14,16.15,469200.0,10.9431,10.9431,10.9296,10.9363,469200.0
2006-10-18 11:35:00,16.15,16.15,16.14,16.14,469200.0,10.9363,10.9363,10.9296,10.9296,469200.0
2006-10-18 11:40:00,16.14,16.15,16.13,16.14,326100.0,10.9296,10.9363,10.9228,10.9296,326100.0
2006-10-18 11:45:00,16.14,16.16,16.14,16.16,446400.0,10.9296,10.9431,10.9296,10.9431,446400.0
2006-10-18 11:50:00,16.16,16.17,16.15,16.17,358200.0,10.9431,10.9499,10.9363,10.9499,358200.0
2006-10-18 11:55:00,16.16,16.19,16.16,16.18,617400.0,10.9431,10.9634,10.9431,10.9567,617400.0
2006-10-18 12:00:00,16.18,16.18,16.15,16.16,382800.0,10.9567,10.9567,10.9363,10.9431,382800.0
2006-10-18 12:05:00,16.17,16.17,16.16,16.17,247800.0,10.9499,10.9499,10.9431,10.9499,247800.0
2006-10-18 12:10:00,16.17,16.18,16.16,16.16,421200.0,10.9499,10.9567,10.9431,10.9431,421200.0
2006-10-18 12:15:00,16.16,16.17,16.15,16.15,305100.0,10.9431,10.9499,10.9363,10.9363,305100.0
2006-10-18 12:20:00,16.15,16.15,16.12,16.13,510900.0,10.9363,10.9363,10.916,10.9228,510900.0
2006-10-18 12:25:00,16.13,16.14,16.12,16.13,323700.0,10.9228,10.9296,10.916,10.9228,323700.0
2006-10-18 12:30:00,16.13,16.15,16.13,16.14,314100.0,10.9228,10.9363,10.9228,10.9296,314100.0
2006-10-18 12:35:00,16.14,16.14,16.13,16.13,81300.0,10.9296,10.9296,10.9228,10.9228,81300.0
2006-10-18 12:40:00,16.13,16.13,16.11,16.12,212700.0,10.9228,10.9228,10.9093,10.916,212700.0
2006-10-18 12:45:00,16.12,16.13,16.11,16.11,163500.0,10.916,10.9228,10.9093,10.9093,163500.0
2006-10-18 12:50:00,16.11,16.11,16.1,16.1,186900.0,10.9093,10.9093,10.9025,10.9025,186900.0
2006-10-18 12:55:00,16.1,16.11,16.09,16.11,235800.0,10.9025,10.9093,10.8957,10.9093,235800.0
2006-10-18 13:00:00,16.11,16.11,16.1,16.11,241800.0,10.9093,10.9093,10.9025,10.9093,241800.0
2006-10-18 13:05:00,16.11,16.11,16.1,16.1,250500.0,10.9093,10.9093,10.9025,10.9025,250500.0
2006-10-18 13:10:00,16.1,16.11,16.1,16.11,233700.0,10.9025,10.9093,10.9025,10.9093,233700.0
2006-10-18 13:15:00,16.11,16.11,16.09,16.1,178500.0,10.9093,10.9093,10.8957,10.9025,178500.0
2006-10-18 13:20:00,16.1,16.1,16.06,16.06,372900.0,10.9025,10.9025,10.8754,10.8754,372900.0
2006-10-18 13:25:00,16.06,16.07,16.06,16.07,485100.0,10.8754,10.8822,10.8754,10.8822,485100.0
2006-10-18 13:30:00,16.06,16.07,16.06,16.06,238800.0,10.8754,10.8822,10.8754,10.8754,238800.0
2006-10-18 13:35:00,16.06,16.07,16.05,16.06,421500.0,10.8754,10.8822,10.8686,10.8754,421500.0
2006-10-18 13:40:00,16.06,16.07,16.06,16.06,176700.0,10.8754,10.8822,10.8754,10.8754,176700.0
2006-10-18 13:45:00,16.06,16.07,16.06,16.07,218700.0,10.8754,10.8822,10.8754,10.8822,218700.0
2006-10-18 13:50:00,16.07,16.08,16.06,16.08,336900.0,10.8822,10.8889,10.8754,10.8889,336900.0
2006-10-18 13:55:00,16.08,16.1,16.08,16.09,402900.0,10.8889,10.9025,10.8889,10.8957,402900.0
2006-10-18 14:00:00,16.09,16.12,16.09,16.12,512100.0,10.8957,10.916,10.8957,10.916,512100.0
2006-10-18 14:05:00,16.12,16.13,16.12,16.12,271800.0,10.916,10.9228,10.916,10.916,271800.0
2006-10-18 14:10:00,16.13,16.13,16.1,16.12,241800.0,10.9228,10.9228,10.9025,10.916,241800.0
2006-10-18 14:15:00,16.12,16.13,16.11,16.11,182400.0,10.916,10.9228,10.9093,10.9093,182400.0
2006-10-18 14:20:00,16.12,16.14,16.11,16.13,498300.0,10.916,10.9296,10.9093,10.9228,498300.0
2006-10-18 14:25:00,16.13,16.15,16.13,16.13,333600.0,10.9228,10.9363,10.9228,10.9228,333600.0
2006-10-18 14:30:00,16.13,16.14,16.11,16.12,328800.0,10.9228,10.9296,10.9093,10.916,328800.0
2006-10-18 14:35:00,16.12,16.14,16.12,16.14,233700.0,10.916,10.9296,10.916,10.9296,233700.0
2006-10-18 14:40:00,16.14,16.15,16.13,16.14,220800.0,10.9296,10.9363,10.9228,10.9296,220800.0
2006-10-18 14:45:00,16.14,16.15,16.13,16.14,284400.0,10.9296,10.9363,10.9228,10.9296,284400.0
2006-10-18 14:50:00,16.14,16.15,16.13,16.14,238200.0,10.9296,10.9363,10.9228,10.9296,238200.0
2006-10-18 14:55:00,16.14,16.15,16.14,16.14,138000.0,10.9296,10.9363,10.9296,10.9296,138000.0
2006-10-18 15:00:00,16.14,16.15,16.13,16.14,155700.0,10.9296,10.9363,10.9228,10.9296,155700.0
2006-10-18 15:05:00,16.14,16.15,16.12,16.13,358500.0,10.9296,10.9363,10.916,10.9228,358500.0
2006-10-18 15:10:00,16.13,16.15,16.12,16.14,290700.0,10.9228,10.9363,10.916,10.9296,290700.0
2006-10-18 15:15:00,16.14,16.15,16.13,16.13,169500.0,10.9296,10.9363,10.9228,10.9228,169500.0
2006-10-18 15:20:00,16.13,16.14,16.12,16.12,341400.0,10.9228,10.9296,10.916,10.916,341400.0
2006-10-18 15:25:00,16.12,16.13,16.12,16.13,318600.0,10.916,10.9228,10.916,10.9228,318600.0
2006-10-18 15:30:00,16.13,16.14,16.12,16.14,309900.0,10.9228,10.9296,10.916,10.9296,309900.0
2006-10-18 15:35:00,16.14,16.14,16.13,16.13,298800.0,10.9296,10.9296,10.9228,10.9228,298800.0
2006-10-18 15:40:00,16.13,16.14,16.11,16.11,475500.0,10.9228,10.9296,10.9093,10.9093,475500.0
2006-10-18 15:45:00,16.11,16.12,16.1,16.11,429300.0,10.9093,10.916,10.9025,10.9093,429300.0
2006-10-18 15:50:00,16.11,16.11,16.09,16.1,354900.0,10.9093,10.9093,10.8957,10.9025,354900.0
2006-10-18 15:55:00,16.1,16.12,16.09,16.11,939600.0,10.9025,10.916,10.8957,10.9093,939600.0
2006-10-19 09:30:00,16.14,16.17,16.13,16.15,619200.0,10.9296,10.9499,10.9228,10.9363,619200.0
2006-10-19 09:35:00,16.15,16.18,16.14,16.17,451500.0,10.9363,10.9567,10.9296,10.9499,451500.0
2006-10-19 09:40:00,16.17,16.18,16.16,16.17,443700.0,10.9499,10.9567,10.9431,10.9499,443700.0
2006-10-19 09:45:00,16.17,16.19,16.17,16.19,542100.0,10.9499,10.9634,10.9499,10.9634,542100.0
2006-10-19 09:50:00,16.19,16.21,16.19,16.21,658200.0,10.9634,10.977,10.9634,10.977,658200.0
2006-10-19 09:55:00,16.2,16.23,16.19,16.23,489600.0,10.9702,10.9905,10.9634,10.9905,489600.0
2006-10-19 10:00:00,16.23,16.27,16.23,16.26,763500.0,10.9905,11.0176,10.9905,11.0108,763500.0
2006-10-19 10:05:00,16.26,16.31,16.26,16.28,888900.0,11.0108,11.0447,11.0108,11.0244,888900.0
2006-10-19 10:10:00,16.28,16.28,16.27,16.28,428100.0,11.0244,11.0244,11.0176,11.0244,428100.0
2006-10-19 10:15:00,16.27,16.3,16.27,16.3,573900.0,11.0176,11.0379,11.0176,11.0379,573900.0
2006-10-19 10:20:00,16.3,16.32,16.3,16.32,620700.0,11.0379,11.0515,11.0379,11.0515,620700.0
2006-10-19 10:25:00,16.32,16.32,16.3,16.3,511500.0,11.0515,11.0515,11.0379,11.0379,511500.0
2006-10-19 10:30:00,16.3,16.33,16.29,16.31,1047000.0,11.0379,11.0582,11.0312,11.0447,1047000.0
2006-10-19 10:35:00,16.31,16.31,16.29,16.3,1541400.0,11.0447,11.0447,11.0312,11.0379,1541400.0
2006-10-19 10:40:00,16.3,16.31,16.3,16.31,368400.0,11.0379,11.0447,11.0379,11.0447,368400.0
2006-10-19 10:45:00,16.3,16.33,16.29,16.29,653700.0,11.0379,11.0582,11.0312,11.0312,653700.0
2006-10-19 10:50:00,16.29,16.29,16.27,16.27,228300.0,11.0312,11.0312,11.0176,11.0176,228300.0
2006-10-19 10:55:00,16.27,16.28,16.25,16.26,300300.0,11.0176,11.0244,11.0041,11.0108,300300.0
2006-10-19 11:00:00,16.25,16.26,16.23,16.24,549900.0,11.0041,11.0108,10.9905,10.9973,549900.0
2006-10-19 11:05:00,16.24,16.27,16.24,16.26,294300.0,10.9973,11.0176,10.9973,11.0108,294300.0
2006-10-19 11:10:00,16.26,16.27,16.25,16.26,181200.0,11.0108,11.0176,11.0041,11.0108,181200.0
2006-10-19 11:15:00,16.26,16.26,16.25,16.26,200400.0,11.0108,11.0108,11.0041,11.0108,200400.0
2006-10-19 11:20:00,16.26,16.29,16.26,16.28,419100.0,11.0108,11.0312,11.0108,11.0244,419100.0
2006-10-19 11:25:00,16.28,16.28,16.25,16.25,111600.0,11.0244,11.0244,11.0041,11.0041,111600.0
2006-10-19 11:30:00,16.25,16.26,16.22,16.25,328800.0,11.0041,11.0108,10.9837,11.0041,328800.0
2006-10-19 11:35:00,16.25,16.25,16.22,16.22,307500.0,11.0041,11.0041,10.9837,10.9837,307500.0
2006-10-19 11:40:00,16.23,16.24,16.21,16.21,325800.0,10.9905,10.9973,10.977,10.977,325800.0
2006-10-19 11:45:00,16.21,16.21,16.19,16.2,414300.0,10.977,10.977,10.9634,10.9702,414300.0
2006-10-19 11:50:00,16.21,16.21,16.2,16.21,432600.0,10.977,10.977,10.9702,10.977,432600.0
2006-10-19 11:55:00,16.21,16.22,16.21,16.22,230100.0,10.977,10.9837,10.977,10.9837,230100.0
2006-10-19 12:00:00,16.22,16.24,16.19,16.24,589200.0,10.9837,10.9973,10.9634,10.9973,589200.0
2006-10-19 12:05:00,16.24,16.25,16.21,16.22,317700.0,10.9973,11.0041,10.977,10.9837,317700.0
2006-10-19 12:10:00,16.22,16.23,16.21,16.23,335100.0,10.9837,10.9905,10.977,10.9905,335100.0
2006-10-19 12:15:00,16.23,16.23,16.21,16.22,315300.0,10.9905,10.9905,10.977,10.9837,315300.0
2006-10-19 12:20:00,16.22,16.22,16.19,16.19,315300.0,10.9837,10.9837,10.9634,10.9634,315300.0
2006-10-19 12:25:00,16.19,16.19,16.17,16.17,254400.0,10.9634,10.9634,10.9499,10.9499,254400.0
2006-10-19 12:30:00,16.17,16.17,16.15,16.16,171600.0,10.9499,10.9499,10.9363,10.9431,171600.0
2006-10-19 12:35:00,16.16,16.18,16.16,16.18,254100.0,10.9431,10.9567,10.9431,10.9567,254100.0
2006-10-19 12:40:00,16.18,16.18,16.16,16.18,507000.0,10.9567,10.9567,10.9431,10.9567,507000.0
2006-10-19 12:45:00,16.17,16.18,16.17,16.17,341100.0,10.9499,10.9567,10.9499,10.9499,341100.0
2006-10-19 12:50:00,16.17,16.2,16.17,16.2,360300.0,10.9499,10.9702,10.9499,10.9702,360300.0
2006-10-19 12:55:00,16.2,16.2,16.18,16.19,217500.0,10.9702,10.9702,10.9567,10.9634,217500.0
2006-10-19 13:00:00,16.19,16.2,16.18,16.18,190500.0,10.9634,10.9702,10.9567,10.9567,190500.0
2006-10-19 13:05:00,16.18,16.19,16.17,16.19,209400.0,10.9567,10.9634,10.9499,10.9634,209400.0
2006-10-19 13:10:00,16.19,16.2,16.17,16.19,318900.0,10.9634,10.9702,10.9499,10.9634,318900.0
2006-10-19 13:15:00,16.19,16.2,16.18,16.2,165600.0,10.9634,10.9702,10.9567,10.9702,165600.0
2006-10-19 13:20:00,16.19,16.2,16.18,16.18,150000.0,10.9634,10.9702,10.9567,10.9567,150000.0
2006-10-19 13:25:00,16.18,16.19,16.18,16.18,214200.0,10.9567,10.9634,10.9567,10.9567,214200.0
2006-10-19 13:30:00,16.18,16.19,16.18,16.18,169200.0,10.9567,10.9634,10.9567,10.9567,169200.0
2006-10-19 13:35:00,16.18,16.18,16.18,16.18,226200.0,10.9567,10.9567,10.9567,10.9567,226200.0
2006-10-19 13:40:00,16.18,16.19,16.18,16.18,165300.0,10.9567,10.9634,10.9567,10.9567,165300.0
2006-10-19 13:45:00,16.18,16.2,16.18,16.2,228000.0,10.9567,10.9702,10.9567,10.9702,228000.0
2006-10-19 13:50:00,16.2,16.21,16.19,16.19,172800.0,10.9702,10.977,10.9634,10.9634,172800.0
2006-10-19 13:55:00,16.19,16.19,16.18,16.18,99000.0,10.9634,10.9634,10.9567,10.9567,99000.0
2006-10-19 14:00:00,16.18,16.19,16.18,16.18,85800.0,10.9567,10.9634,10.9567,10.9567,85800.0
2006-10-19 14:05:00,16.18,16.2,16.18,16.18,280200.0,10.9567,10.9702,10.9567,10.9567,280200.0
2006-10-19 14:10:00,16.19,16.19,16.18,16.18,150300.0,10.9634,10.9634,10.9567,10.9567,150300.0
2006-10-19 14:15:00,16.18,16.19,16.18,16.19,284100.0,10.9567,10.9634,10.9567,10.9634,284100.0
2006-10-19 14:20:00,16.19,16.19,16.18,16.19,158400.0,10.9634,10.9634,10.9567,10.9634,158400.0
2006-10-19 14:25:00,16.19,16.2,16.18,16.2,174600.0,10.9634,10.9702,10.9567,10.9702,174600.0
2006-10-19 14:30:00,16.2,16.21,16.2,16.2,206100.0,10.9702,10.977,10.9702,10.9702,206100.0
2006-10-19 14:35:00,16.2,16.21,16.18,16.19,141600.0,10.9702,10.977,10.9567,10.9634,141600.0
2006-10-19 14:40:00,16.19,16.19,16.18,16.18,188400.0,10.9634,10.9634,10.9567,10.9567,188400.0
2006-10-19 14:45:00,16.18,16.19,16.18,16.18,153300.0,10.9567,10.9634,10.9567,10.9567,153300.0
2006-10-19 14:50:00,16.19,16.19,16.18,16.18,177300.0,10.9634,10.9634,10.9567,10.9567,177300.0
2006-10-19 14:55:00,16.18,16.18,16.17,16.18,248400.0,10.9567,10.9567,10.9499,10.9567,248400.0
2006-10-19 15:00:00,16.18,16.18,16.15,16.15,230400.0,10.9567,10.9567,10.9363,10.9363,230400.0
2006-10-19 15:05:00,16.15,16.15,16.14,16.14,316200.0,10.9363,10.9363,10.9296,10.9296,316200.0
2006-10-19 15:10:00,16.14,16.14,16.13,16.14,431400.0,10.9296,10.9296,10.9228,10.9296,431400.0
2006-10-19 15:15:00,16.14,16.15,16.13,16.14,390600.0,10.9296,10.9363,10.9228,10.9296,390600.0
2006-10-19 15:20:00,16.14,16.16,16.14,16.16,354900.0,10.9296,10.9431,10.9296,10.9431,354900.0
2006-10-19 15:25:00,16.15,16.16,16.15,16.15,268800.0,10.9363,10.9431,10.9363,10.9363,268800.0
2006-10-19 15:30:00,16.15,16.18,16.15,16.17,457500.0,10.9363,10.9567,10.9363,10.9499,457500.0
2006-10-19 15:35:00,16.18,16.18,16.17,16.18,463500.0,10.9567,10.9567,10.9499,10.9567,463500.0
2006-10-19 15:40:00,16.18,16.19,16.16,16.17,582300.0,10.9567,10.9634,10.9431,10.9499,582300.0
2006-10-19 15:45:00,16.17,16.19,16.17,16.17,658800.0,10.9499,10.9634,10.9499,10.9499,658800.0
2006-10-19 15:50:00,16.17,16.17,16.14,16.14,598800.0,10.9499,10.9499,10.9296,10.9296,598800.0
2006-10-19 15:55:00,16.14,16.18,16.14,16.17,957900.0,10.9296,10.9567,10.9296,10.9499,957900.0
2006-10-20 09:30:00,16.24,16.29,16.22,16.27,4919400.0,10.9973,11.0312,10.9837,11.0176,4919400.0
2006-10-20 09:35:00,16.27,16.29,16.23,16.29,723300.0,11.0176,11.0312,10.9905,11.0312,723300.0
2006-10-20 09:40:00,16.29,16.3,16.27,16.29,366000.0,11.0312,11.0379,11.0176,11.0312,366000.0
2006-10-20 09:45:00,16.28,16.29,16.27,16.28,480600.0,11.0244,11.0312,11.0176,11.0244,480600.0
2006-10-20 09:50:00,16.28,16.28,16.27,16.28,410400.0,11.0244,11.0244,11.0176,11.0244,410400.0
2006-10-20 09:55:00,16.28,16.28,16.23,16.27,1119600.0,11.0244,11.0244,10.9905,11.0176,1119600.0
2006-10-20 10:00:00,16.29,16.29,16.26,16.28,440400.0,11.0312,11.0312,11.0108,11.0244,440400.0
2006-10-20 10:05:00,16.28,16.28,16.27,16.27,462000.0,11.0244,11.0244,11.0176,11.0176,462000.0
2006-10-20 10:10:00,16.27,16.27,16.24,16.25,489900.0,11.0176,11.0176,10.9973,11.0041,489900.0
2006-10-20 10:15:00,16.26,16.27,16.25,16.27,176700.0,11.0108,11.0176,11.0041,11.0176,176700.0
2006-10-20 10:20:00,16.28,16.28,16.27,16.28,263100.0,11.0244,11.0244,11.0176,11.0244,263100.0
2006-10-20 10:25:00,16.28,16.29,16.28,16.28,134700.0,11.0244,11.0312,11.0244,11.0244,134700.0
2006-10-20 10:30:00,16.28,16.29,16.27,16.29,555600.0,11.0244,11.0312,11.0176,11.0312,555600.0
2006-10-20 10:35:00,16.29,16.32,16.29,16.32,690300.0,11.0312,11.0515,11.0312,11.0515,690300.0
2006-10-20 10:40:00,16.32,16.37,16.32,16.37,1750500.0,11.0515,11.0853,11.0515,11.0853,1750500.0
2006-10-20 10:45:00,16.36,16.41,16.35,16.39,1081800.0,11.0786,11.1124,11.0718,11.0989,1081800.0
2006-10-20 10:50:00,16.4,16.42,16.38,16.41,448200.0,11.1056,11.1192,11.0921,11.1124,448200.0
2006-10-20 10:55:00,16.41,16.42,16.4,16.41,525000.0,11.1124,11.1192,11.1056,11.1124,525000.0
2006-10-20 11:00:00,16.41,16.42,16.4,16.42,482400.0,11.1124,11.1192,11.1056,11.1192,482400.0
2006-10-20 11:05:00,16.42,16.46,16.41,16.44,1206900.0,11.1192,11.1463,11.1124,11.1327,1206900.0
2006-10-20 11:10:00,16.44,16.45,16.42,16.43,447300.0,11.1327,11.1395,11.1192,11.126,447300.0
2006-10-20 11:15:00,16.43,16.44,16.43,16.44,504000.0,11.126,11.1327,11.126,11.1327,504000.0
2006-10-20 11:20:00,16.44,16.48,16.44,16.48,724500.0,11.1327,11.1598,11.1327,11.1598,724500.0
2006-10-20 11:25:00,16.47,16.5,16.47,16.5,1271700.0,11.153,11.1734,11.153,11.1734,1271700.0
2006-10-20 11:30:00,16.5,16.52,16.5,16.51,956700.0,11.1734,11.1869,11.1734,11.1801,956700.0
2006-10-20 11:35:00,16.51,16.52,16.51,16.52,495000.0,11.1801,11.1869,11.1801,11.1869,495000.0
2006-10-20 11:40:00,16.52,16.52,16.47,16.48,543000.0,11.1869,11.1869,11.153,11.1598,543000.0
2006-10-20 11:45:00,16.48,16.48,16.45,16.46,452700.0,11.1598,11.1598,11.1395,11.1463,452700.0
2006-10-20 11:50:00,16.46,16.48,16.46,16.47,540600.0,11.1463,11.1598,11.1463,11.153,540600.0
2006-10-20 11:55:00,16.47,16.49,16.47,16.48,658500.0,11.153,11.1666,11.153,11.1598,658500.0
2006-10-20 12:00:00,16.47,16.49,16.46,16.46,570600.0,11.153,11.1666,11.1463,11.1463,570600.0
2006-10-20 12:05:00,16.46,16.47,16.44,16.45,418200.0,11.1463,11.153,11.1327,11.1395,418200.0
2006-10-20 12:10:00,16.46,16.49,16.45,16.49,378000.0,11.1463,11.1666,11.1395,11.1666,378000.0
2006-10-20 12:15:00,16.49,16.5,16.48,16.49,506100.0,11.1666,11.1734,11.1598,11.1666,506100.0
2006-10-20 12:20:00,16.49,16.53,16.48,16.53,873900.0,11.1666,11.1937,11.1598,11.1937,873900.0
2006-10-20 12:25:00,16.53,16.56,16.53,16.55,846300.0,11.1937,11.214,11.1937,11.2072,846300.0
2006-10-20 12:30:00,16.56,16.56,16.55,16.55,472800.0,11.214,11.214,11.2072,11.2072,472800.0
2006-10-20 12:35:00,16.55,16.55,16.52,16.53,411300.0,11.2072,11.2072,11.1869,11.1937,411300.0
2006-10-20 12:40:00,16.53,16.55,16.53,16.55,235500.0,11.1937,11.2072,11.1937,11.2072,235500.0
2006-10-20 12:45:00,16.55,16.58,16.55,16.57,576000.0,11.2072,11.2275,11.2072,11.2208,576000.0
2006-10-20 12:50:00,16.57,16.57,16.54,16.54,492300.0,11.2208,11.2208,11.2004,11.2004,492300.0
2006-10-20 12:55:00,16.54,16.54,16.52,16.53,367800.0,11.2004,11.2004,11.1869,11.1937,367800.0
2006-10-20 13:00:00,16.53,16.56,16.53,16.56,491100.0,11.1937,11.214,11.1937,11.214,491100.0
2006-10-20 13:05:00,16.56,16.57,16.53,16.54,389100.0,11.214,11.2208,11.1937,11.2004,389100.0
2006-10-20 13:10:00,16.54,16.55,16.53,16.53,338400.0,11.2004,11.2072,11.1937,11.1937,338400.0
2006-10-20 13:15:00,16.53,16.54,16.52,16.53,215400.0,11.1937,11.2004,11.1869,11.1937,215400.0
2006-10-20 13:20:00,16.54,16.54,16.52,16.53,257700.0,11.2004,11.2004,11.1869,11.1937,257700.0
2006-10-20 13:25:00,16.53,16.56,16.52,16.55,437400.0,11.1937,11.214,11.1869,11.2072,437400.0
2006-10-20 13:30:00,16.55,16.56,16.54,16.55,536100.0,11.2072,11.214,11.2004,11.2072,536100.0
2006-10-20 13:35:00,16.55,16.56,16.53,16.55,550500.0,11.2072,11.214,11.1937,11.2072,550500.0
2006-10-20 13:40:00,16.55,16.55,16.51,16.52,565800.0,11.2072,11.2072,11.1801,11.1869,565800.0
2006-10-20 13:45:00,16.51,16.52,16.49,16.49,574800.0,11.1801,11.1869,11.1666,11.1666,574800.0
2006-10-20 13:50:00,16.5,16.5,16.47,16.48,478200.0,11.1734,11.1734,11.153,11.1598,478200.0
2006-10-20 13:55:00,16.48,16.49,16.46,16.47,576900.0,11.1598,11.1666,11.1463,11.153,576900.0
2006-10-20 14:00:00,16.47,16.48,16.45,16.45,718500.0,11.153,11.1598,11.1395,11.1395,718500.0
2006-10-20 14:05:00,16.45,16.46,16.43,16.43,536400.0,11.1395,11.1463,11.126,11.126,536400.0
2006-10-20 14:10:00,16.43,16.45,16.43,16.45,757200.0,11.126,11.1395,11.126,11.1395,757200.0
2006-10-20 14:15:00,16.45,16.45,16.43,16.44,433500.0,11.1395,11.1395,11.126,11.1327,433500.0
2006-10-20 14:20:00,16.43,16.44,16.43,16.43,306900.0,11.126,11.1327,11.126,11.126,306900.0
2006-10-20 14:25:00,16.43,16.44,16.42,16.43,486000.0,11.126,11.1327,11.1192,11.126,486000.0
2006-10-20 14:30:00,16.43,16.44,16.42,16.42,748500.0,11.126,11.1327,11.1192,11.1192,748500.0
2006-10-20 14:35:00,16.41,16.42,16.4,16.41,808200.0,11.1124,11.1192,11.1056,11.1124,808200.0
2006-10-20 14:40:00,16.41,16.41,16.4,16.41,403800.0,11.1124,11.1124,11.1056,11.1124,403800.0
2006-10-20 14:45:00,16.41,16.44,16.4,16.43,621300.0,11.1124,11.1327,11.1056,11.126,621300.0
2006-10-20 14:50:00,16.43,16.44,16.43,16.44,338700.0,11.126,11.1327,11.126,11.1327,338700.0
2006-10-20 14:55:00,16.44,16.44,16.43,16.43,217200.0,11.1327,11.1327,11.126,11.126,217200.0
2006-10-20 15:00:00,16.43,16.44,16.43,16.44,360900.0,11.126,11.1327,11.126,11.1327,360900.0
2006-10-20 15:05:00,16.44,16.46,16.44,16.46,643500.0,11.1327,11.1463,11.1327,11.1463,643500.0
2006-10-20 15:10:00,16.46,16.47,16.45,16.45,265800.0,11.1463,11.153,11.1395,11.1395,265800.0
2006-10-20 15:15:00,16.45,16.48,16.45,16.48,806700.0,11.1395,11.1598,11.1395,11.1598,806700.0
2006-10-20 15:20:00,16.48,16.49,16.46,16.47,752400.0,11.1598,11.1666,11.1463,11.153,752400.0
2006-10-20 15:25:00,16.47,16.48,16.47,16.48,943800.0,11.153,11.1598,11.153,11.1598,943800.0
2006-10-20 15:30:00,16.48,16.48,16.45,16.45,768000.0,11.1598,11.1598,11.1395,11.1395,768000.0
2006-10-20 15:35:00,16.46,16.46,16.44,16.44,828000.0,11.1463,11.1463,11.1327,11.1327,828000.0
2006-10-20 15:40:00,16.44,16.44,16.42,16.42,1344300.0,11.1327,11.1327,11.1192,11.1192,1344300.0
2006-10-20 15:45:00,16.42,16.43,16.41,16.42,1212900.0,11.1192,11.126,11.1124,11.1192,1212900.0
2006-10-20 15:50:00,16.42,16.46,16.42,16.45,1465500.0,11.1192,11.1463,11.1192,11.1395,1465500.0
2006-10-20 15:55:00,16.45,16.46,16.44,16.46,1899000.0,11.1395,11.1463,11.1327,11.1463,1899000.0
2006-10-23 09:30:00,16.46,16.5,16.45,16.46,1130400.0,11.1463,11.1734,11.1395,11.1463,1130400.0
2006-10-23 09:35:00,16.46,16.46,16.34,16.39,1281300.0,11.1463,11.1463,11.065,11.0989,1281300.0
2006-10-23 09:40:00,16.39,16.56,16.38,16.56,1729200.0,11.0989,11.214,11.0921,11.214,1729200.0
2006-10-23 09:45:00,16.56,16.66,16.56,16.65,1551300.0,11.214,11.2817,11.214,11.2749,1551300.0
2006-10-23 09:50:00,16.65,16.67,16.63,16.66,4040700.0,11.2749,11.2885,11.2614,11.2817,4040700.0
2006-10-23 09:55:00,16.66,16.72,16.66,16.72,6810300.0,11.2817,11.3223,11.2817,11.3223,6810300.0
2006-10-23 10:00:00,16.72,16.96,16.72,16.96,4683900.0,11.3223,11.4849,11.3223,11.4849,4683900.0
2006-10-23 10:05:00,16.92,17.04,16.91,17.02,5488800.0,11.4578,11.539,11.451,11.5255,5488800.0
2006-10-23 10:10:00,17.01,17.3,17.0,17.24,6881400.0,11.5187,11.7151,11.5119,11.6745,6881400.0
2006-10-23 10:15:00,17.25,17.26,17.03,17.17,4031400.0,11.6812,11.688,11.5323,11.6271,4031400.0
2006-10-23 10:20:00,17.16,17.25,17.13,17.17,5021700.0,11.6203,11.6812,11.6,11.6271,5021700.0
2006-10-23 10:25:00,17.17,17.31,17.17,17.31,4199400.0,11.6271,11.7219,11.6271,11.7219,4199400.0
2006-10-23 10:30:00,17.31,17.38,17.26,17.36,5297100.0,11.7219,11.7693,11.688,11.7557,5297100.0
2006-10-23 10:35:00,17.36,17.38,17.27,17.31,4594800.0,11.7557,11.7693,11.6948,11.7219,4594800.0
2006-10-23 10:40:00,17.31,17.33,17.08,17.09,6363000.0,11.7219,11.7354,11.5661,11.5729,6363000.0
2006-10-23 10:45:00,17.09,17.13,17.02,17.04,6435300.0,11.5729,11.6,11.5255,11.539,6435300.0
2006-10-23 10:50:00,17.04,17.1,17.02,17.1,3962100.0,11.539,11.5797,11.5255,11.5797,3962100.0
2006-10-23 10:55:00,17.1,17.15,17.08,17.14,2424900.0,11.5797,11.6135,11.5661,11.6067,2424900.0
2006-10-23 11:00:00,17.14,17.24,17.13,17.24,3373800.0,11.6067,11.6745,11.6,11.6745,3373800.0
2006-10-23 11:05:00,17.23,17.24,17.14,17.16,2367300.0,11.6677,11.6745,11.6067,11.6203,2367300.0
2006-10-23 11:10:00,17.15,17.18,17.13,17.17,1845600.0,11.6135,11.6338,11.6,11.6271,1845600.0
2006-10-23 11:15:00,17.17,17.17,17.08,17.1,1344600.0,11.6271,11.6271,11.5661,11.5797,1344600.0
2006-10-23 11:20:00,17.1,17.14,17.04,17.07,1334100.0,11.5797,11.6067,11.539,11.5593,1334100.0
2006-10-23 11:25:00,17.07,17.11,17.07,17.11,1041300.0,11.5593,11.5864,11.5593,11.5864,1041300.0
2006-10-23 11:30:00,17.11,17.15,17.09,17.09,2299500.0,11.5864,11.6135,11.5729,11.5729,2299500.0
2006-10-23 11:35:00,17.09,17.11,17.08,17.09,1104000.0,11.5729,11.5864,11.5661,11.5729,1104000.0
2006-10-23 11:40:00,17.09,17.09,17.04,17.06,1383000.0,11.5729,11.5729,11.539,11.5526,1383000.0
2006-10-23 11:45:00,17.06,17.07,17.01,17.02,1584600.0,11.5526,11.5593,11.5187,11.5255,1584600.0
2006-10-23 11:50:00,17.01,17.09,17.0,17.04,1497000.0,11.5187,11.5729,11.5119,11.539,1497000.0
2006-10-23 11:55:00,17.04,17.05,16.99,16.99,1578300.0,11.539,11.5458,11.5052,11.5052,1578300.0
2006-10-23 12:00:00,16.99,17.04,16.99,17.01,1550400.0,11.5052,11.539,11.5052,11.5187,1550400.0
2006-10-23 12:05:00,17.01,17.04,17.0,17.03,1446000.0,11.5187,11.539,11.5119,11.5323,1446000.0
2006-10-23 12:10:00,17.03,17.03,16.97,16.97,1206900.0,11.5323,11.5323,11.4916,11.4916,1206900.0
2006-10-23 12:15:00,16.97,17.02,16.97,17.02,966000.0,11.4916,11.5255,11.4916,11.5255,966000.0
2006-10-23 12:20:00,17.02,17.05,17.02,17.03,604800.0,11.5255,11.5458,11.5255,11.5323,604800.0
2006-10-23 12:25:00,17.04,17.06,17.03,17.05,665400.0,11.539,11.5526,11.5323,11.5458,665400.0
2006-10-23 12:30:00,17.05,17.05,17.03,17.05,612600.0,11.5458,11.5458,11.5323,11.5458,612600.0
2006-10-23 12:35:00,17.05,17.07,17.05,17.07,1891800.0,11.5458,11.5593,11.5458,11.5593,1891800.0
2006-10-23 12:40:00,17.07,17.11,17.07,17.09,1872900.0,11.5593,11.5864,11.5593,11.5729,1872900.0
2006-10-23 12:45:00,17.09,17.1,17.03,17.04,1547100.0,11.5729,11.5797,11.5323,11.539,1547100.0
2006-10-23 12:50:00,17.04,17.05,17.01,17.03,1632600.0,11.539,11.5458,11.5187,11.5323,1632600.0
2006-10-23 12:55:00,17.03,17.03,16.96,16.99,1565700.0,11.5323,11.5323,11.4849,11.5052,1565700.0
2006-10-23 13:00:00,16.99,17.0,16.96,17.0,2091600.0,11.5052,11.5119,11.4849,11.5119,2091600.0
2006-10-23 13:05:00,17.0,17.0,16.97,16.98,1421700.0,11.5119,11.5119,11.4916,11.4984,1421700.0
2006-10-23 13:10:00,16.98,16.99,16.94,16.94,762600.0,11.4984,11.5052,11.4713,11.4713,762600.0
2006-10-23 13:15:00,16.94,16.94,16.9,16.91,1621800.0,11.4713,11.4713,11.4442,11.451,1621800.0
2006-10-23 13:20:00,16.91,16.95,16.91,16.95,1044300.0,11.451,11.4781,11.451,11.4781,1044300.0
2006-10-23 13:25:00,16.95,16.97,16.93,16.95,551700.0,11.4781,11.4916,11.4645,11.4781,551700.0
2006-10-23 13:30:00,16.95,16.96,16.91,16.92,1114200.0,11.4781,11.4849,11.451,11.4578,1114200.0
2006-10-23 13:35:00,16.92,16.92,16.88,16.89,1255200.0,11.4578,11.4578,11.4307,11.4375,1255200.0
2006-10-23 13:40:00,16.89,16.9,16.87,16.88,736200.0,11.4375,11.4442,11.4239,11.4307,736200.0
2006-10-23 13:45:00,16.88,16.89,16.85,16.86,784800.0,11.4307,11.4375,11.4104,11.4171,784800.0
2006-10-23 13:50:00,16.86,16.87,16.83,16.85,1807500.0,11.4171,11.4239,11.3968,11.4104,1807500.0
2006-10-23 13:55:00,16.86,16.91,16.83,16.9,962100.0,11.4171,11.451,11.3968,11.4442,962100.0
2006-10-23 14:00:00,16.89,16.89,16.86,16.87,1077300.0,11.4375,11.4375,11.4171,11.4239,1077300.0
2006-10-23 14:05:00,16.87,16.87,16.86,16.86,892200.0,11.4239,11.4239,11.4171,11.4171,892200.0
2006-10-23 14:10:00,16.85,16.86,16.83,16.84,771900.0,11.4104,11.4171,11.3968,11.4036,771900.0
2006-10-23 14:15:00,16.84,16.86,16.82,16.84,1612200.0,11.4036,11.4171,11.3901,11.4036,1612200.0
2006-10-23 14:20:00,16.84,16.85,16.83,16.85,1130400.0,11.4036,11.4104,11.3968,11.4104,1130400.0
2006-10-23 14:25:00,16.86,16.93,16.85,16.93,783300.0,11.4171,11.4645,11.4104,11.4645,783300.0
2006-10-23 14:30:00,16.93,16.98,16.93,16.97,954000.0,11.4645,11.4984,11.4645,11.4916,954000.0
2006-10-23 14:35:00,16.98,16.98,16.95,16.95,616200.0,11.4984,11.4984,11.4781,11.4781,616200.0
2006-10-23 14:40:00,16.95,16.97,16.95,16.97,707400.0,11.4781,11.4916,11.4781,11.4916,707400.0
2006-10-23 14:45:00,16.97,16.99,16.97,16.99,744900.0,11.4916,11.5052,11.4916,11.5052,744900.0
2006-10-23 14:50:00,16.98,17.0,16.98,17.0,793200.0,11.4984,11.5119,11.4984,11.5119,793200.0
2006-10-23 14:55:00,17.0,17.02,16.98,17.0,1137600.0,11.5119,11.5255,11.4984,11.5119,1137600.0
2006-10-23 15:00:00,17.0,17.01,16.98,16.99,724500.0,11.5119,11.5187,11.4984,11.5052,724500.0
2006-10-23 15:05:00,16.99,17.01,16.99,17.0,755700.0,11.5052,11.5187,11.5052,11.5119,755700.0
2006-10-23 15:10:00,17.0,17.02,16.99,17.01,644100.0,11.5119,11.5255,11.5052,11.5187,644100.0
2006-10-23 15:15:00,17.01,17.02,17.0,17.02,852300.0,11.5187,11.5255,11.5119,11.5255,852300.0
2006-10-23 15:20:00,17.02,17.05,17.02,17.05,1414200.0,11.5255,11.5458,11.5255,11.5458,1414200.0
2006-10-23 15:25:00,17.05,17.09,17.05,17.05,1477200.0,11.5458,11.5729,11.5458,11.5458,1477200.0
2006-10-23 15:30:00,17.05,17.07,17.02,17.03,1278600.0,11.5458,11.5593,11.5255,11.5323,1278600.0
2006-10-23 15:35:00,17.03,17.03,17.01,17.03,912900.0,11.5323,11.5323,11.5187,11.5323,912900.0
2006-10-23 15:40:00,17.03,17.06,17.03,17.06,1139700.0,11.5323,11.5526,11.5323,11.5526,1139700.0
2006-10-23 15:45:00,17.06,17.11,17.06,17.08,2237400.0,11.5526,11.5864,11.5526,11.5661,2237400.0
2006-10-23 15:50:00,17.08,17.12,17.07,17.12,2308200.0,11.5661,11.5932,11.5593,11.5932,2308200.0
2006-10-23 15:55:00,17.12,17.13,17.07,17.09,3237900.0,11.5932,11.6,11.5593,11.5729,3237900.0
2006-10-24 09:30:00,17.1,17.22,17.1,17.19,2365800.0,11.5797,11.6609,11.5797,11.6406,2365800.0
2006-10-24 09:35:00,17.19,17.3,17.17,17.3,2025600.0,11.6406,11.7151,11.6271,11.7151,2025600.0
2006-10-24 09:40:00,17.29,17.3,17.22,17.23,1641000.0,11.7083,11.7151,11.6609,11.6677,1641000.0
2006-10-24 09:45:00,17.23,17.28,17.22,17.23,1251900.0,11.6677,11.7016,11.6609,11.6677,1251900.0
2006-10-24 09:50:00,17.23,17.23,17.19,17.21,974100.0,11.6677,11.6677,11.6406,11.6542,974100.0
2006-10-24 09:55:00,17.22,17.23,17.19,17.21,2595000.0,11.6609,11.6677,11.6406,11.6542,2595000.0
2006-10-24 10:00:00,17.21,17.22,17.18,17.18,1283700.0,11.6542,11.6609,11.6338,11.6338,1283700.0
2006-10-24 10:05:00,17.18,17.19,17.15,17.17,976800.0,11.6338,11.6406,11.6135,11.6271,976800.0
2006-10-24 10:10:00,17.17,17.17,17.13,17.15,621600.0,11.6271,11.6271,11.6,11.6135,621600.0
2006-10-24 10:15:00,17.15,17.19,17.14,17.19,1036500.0,11.6135,11.6406,11.6067,11.6406,1036500.0
2006-10-24 10:20:00,17.19,17.23,17.17,17.18,1240200.0,11.6406,11.6677,11.6271,11.6338,1240200.0
2006-10-24 10:25:00,17.19,17.22,17.18,17.2,844500.0,11.6406,11.6609,11.6338,11.6474,844500.0
2006-10-24 10:30:00,17.19,17.2,17.14,17.14,1030200.0,11.6406,11.6474,11.6067,11.6067,1030200.0
2006-10-24 10:35:00,17.14,17.14,17.05,17.07,1989000.0,11.6067,11.6067,11.5458,11.5593,1989000.0
2006-10-24 10:40:00,17.08,17.16,17.08,17.13,1224600.0,11.5661,11.6203,11.5661,11.6,1224600.0
2006-10-24 10:45:00,17.12,17.14,17.07,17.14,1003500.0,11.5932,11.6067,11.5593,11.6067,1003500.0
2006-10-24 10:50:00,17.14,17.14,17.11,17.13,541500.0,11.6067,11.6067,11.5864,11.6,541500.0
2006-10-24 10:55:00,17.13,17.17,17.13,17.17,726600.0,11.6,11.6271,11.6,11.6271,726600.0
2006-10-24 11:00:00,17.17,17.17,17.13,17.14,737100.0,11.6271,11.6271,11.6,11.6067,737100.0
2006-10-24 11:05:00,17.14,17.15,17.13,17.14,595500.0,11.6067,11.6135,11.6,11.6067,595500.0
2006-10-24 11:10:00,17.14,17.17,17.14,17.17,798300.0,11.6067,11.6271,11.6067,11.6271,798300.0
2006-10-24 11:15:00,17.17,17.19,17.16,17.18,514500.0,11.6271,11.6406,11.6203,11.6338,514500.0
2006-10-24 11:20:00,17.18,17.2,17.18,17.18,399900.0,11.6338,11.6474,11.6338,11.6338,399900.0
2006-10-24 11:25:00,17.18,17.19,17.15,17.19,568200.0,11.6338,11.6406,11.6135,11.6406,568200.0
2006-10-24 11:30:00,17.19,17.2,17.19,17.19,462000.0,11.6406,11.6474,11.6406,11.6406,462000.0
2006-10-24 11:35:00,17.19,17.2,17.18,17.18,348300.0,11.6406,11.6474,11.6338,11.6338,348300.0
2006-10-24 11:40:00,17.18,17.2,17.18,17.2,371100.0,11.6338,11.6474,11.6338,11.6474,371100.0
2006-10-24 11:45:00,17.2,17.22,17.2,17.21,463200.0,11.6474,11.6609,11.6474,11.6542,463200.0
2006-10-24 11:50:00,17.2,17.22,17.2,17.21,352500.0,11.6474,11.6609,11.6474,11.6542,352500.0
2006-10-24 11:55:00,17.21,17.22,17.2,17.2,342900.0,11.6542,11.6609,11.6474,11.6474,342900.0
2006-10-24 12:00:00,17.2,17.21,17.19,17.21,476100.0,11.6474,11.6542,11.6406,11.6542,476100.0
2006-10-24 12:05:00,17.21,17.21,17.19,17.2,318300.0,11.6542,11.6542,11.6406,11.6474,318300.0
2006-10-24 12:10:00,17.2,17.2,17.17,17.17,513600.0,11.6474,11.6474,11.6271,11.6271,513600.0
2006-10-24 12:15:00,17.17,17.17,17.12,17.13,777000.0,11.6271,11.6271,11.5932,11.6,777000.0
2006-10-24 12:20:00,17.14,17.14,17.11,17.12,258900.0,11.6067,11.6067,11.5864,11.5932,258900.0
2006-10-24 12:25:00,17.11,17.12,17.07,17.09,409500.0,11.5864,11.5932,11.5593,11.5729,409500.0
2006-10-24 12:30:00,17.09,17.12,17.09,17.1,675600.0,11.5729,11.5932,11.5729,11.5797,675600.0
2006-10-24 12:35:00,17.1,17.1,17.07,17.08,467400.0,11.5797,11.5797,11.5593,11.5661,467400.0
2006-10-24 12:40:00,17.08,17.1,17.07,17.1,308700.0,11.5661,11.5797,11.5593,11.5797,308700.0
2006-10-24 12:45:00,17.1,17.1,17.08,17.08,348300.0,11.5797,11.5797,11.5661,11.5661,348300.0
2006-10-24 12:50:00,17.08,17.09,17.07,17.07,408900.0,11.5661,11.5729,11.5593,11.5593,408900.0
2006-10-24 12:55:00,17.07,17.08,17.04,17.06,515700.0,11.5593,11.5661,11.539,11.5526,515700.0
2006-10-24 13:00:00,17.06,17.08,17.06,17.07,157800.0,11.5526,11.5661,11.5526,11.5593,157800.0
2006-10-24 13:05:00,17.07,17.07,17.06,17.06,249300.0,11.5593,11.5593,11.5526,11.5526,249300.0
2006-10-24 13:10:00,17.06,17.1,17.06,17.09,367500.0,11.5526,11.5797,11.5526,11.5729,367500.0
2006-10-24 13:15:00,17.09,17.09,17.07,17.07,346200.0,11.5729,11.5729,11.5593,11.5593,346200.0
2006-10-24 13:20:00,17.07,17.08,17.05,17.06,237000.0,11.5593,11.5661,11.5458,11.5526,237000.0
2006-10-24 13:25:00,17.06,17.07,17.05,17.06,259500.0,11.5526,11.5593,11.5458,11.5526,259500.0
2006-10-24 13:30:00,17.06,17.07,17.05,17.06,391500.0,11.5526,11.5593,11.5458,11.5526,391500.0
2006-10-24 13:35:00,17.07,17.09,17.06,17.09,316200.0,11.5593,11.5729,11.5526,11.5729,316200.0
2006-10-24 13:40:00,17.09,17.1,17.08,17.1,375000.0,11.5729,11.5797,11.5661,11.5797,375000.0
2006-10-24 13:45:00,17.09,17.1,17.08,17.09,309000.0,11.5729,11.5797,11.5661,11.5729,309000.0
2006-10-24 13:50:00,17.09,17.1,17.08,17.09,387000.0,11.5729,11.5797,11.5661,11.5729,387000.0
2006-10-24 13:55:00,17.09,17.12,17.09,17.12,343500.0,11.5729,11.5932,11.5729,11.5932,343500.0
2006-10-24 14:00:00,17.12,17.13,17.12,17.12,283500.0,11.5932,11.6,11.5932,11.5932,283500.0
2006-10-24 14:05:00,17.12,17.16,17.12,17.16,408600.0,11.5932,11.6203,11.5932,11.6203,408600.0
2006-10-24 14:10:00,17.17,17.17,17.13,17.13,243900.0,11.6271,11.6271,11.6,11.6,243900.0
2006-10-24 14:15:00,17.13,17.14,17.09,17.13,566100.0,11.6,11.6067,11.5729,11.6,566100.0
2006-10-24 14:20:00,17.13,17.13,17.1,17.11,433200.0,11.6,11.6,11.5797,11.5864,433200.0
2006-10-24 14:25:00,17.11,17.13,17.11,17.12,574500.0,11.5864,11.6,11.5864,11.5932,574500.0
2006-10-24 14:30:00,17.12,17.12,17.07,17.09,380700.0,11.5932,11.5932,11.5593,11.5729,380700.0
2006-10-24 14:35:00,17.08,17.09,17.06,17.09,683700.0,11.5661,11.5729,11.5526,11.5729,683700.0
2006-10-24 14:40:00,17.09,17.1,17.08,17.09,586200.0,11.5729,11.5797,11.5661,11.5729,586200.0
2006-10-24 14:45:00,17.09,17.09,17.06,17.06,439200.0,11.5729,11.5729,11.5526,11.5526,439200.0
2006-10-24 14:50:00,17.06,17.06,17.02,17.03,1135200.0,11.5526,11.5526,11.5255,11.5323,1135200.0
2006-10-24 14:55:00,17.03,17.08,17.03,17.08,594600.0,11.5323,11.5661,11.5323,11.5661,594600.0
2006-10-24 15:00:00,17.08,17.09,17.07,17.09,315600.0,11.5661,11.5729,11.5593,11.5729,315600.0
2006-10-24 15:05:00,17.09,17.1,17.07,17.09,580800.0,11.5729,11.5797,11.5593,11.5729,580800.0
2006-10-24 15:10:00,17.09,17.11,17.08,17.1,473100.0,11.5729,11.5864,11.5661,11.5797,473100.0
2006-10-24 15:15:00,17.1,17.11,17.07,17.1,463500.0,11.5797,11.5864,11.5593,11.5797,463500.0
2006-10-24 15:20:00,17.1,17.11,17.09,17.11,741600.0,11.5797,11.5864,11.5729,11.5864,741600.0
2006-10-24 15:25:00,17.11,17.12,17.07,17.08,606000.0,11.5864,11.5932,11.5593,11.5661,606000.0
2006-10-24 15:30:00,17.08,17.1,17.07,17.08,601800.0,11.5661,11.5797,11.5593,11.5661,601800.0
2006-10-24 15:35:00,17.08,17.09,17.08,17.09,642900.0,11.5661,11.5729,11.5661,11.5729,642900.0
2006-10-24 15:40:00,17.09,17.09,17.07,17.08,624300.0,11.5729,11.5729,11.5593,11.5661,624300.0
2006-10-24 15:45:00,17.08,17.08,17.07,17.08,860700.0,11.5661,11.5661,11.5593,11.5661,860700.0
2006-10-24 15:50:00,17.08,17.09,17.07,17.09,723900.0,11.5661,11.5729,11.5593,11.5729,723900.0
2006-10-24 15:55:00,17.09,17.1,17.08,17.1,866700.0,11.5729,11.5797,11.5661,11.5797,866700.0
2006-10-25 09:30:00,17.02,17.1,17.02,17.09,896100.0,11.5255,11.5797,11.5255,11.5729,896100.0
2006-10-25 09:35:00,17.1,17.16,17.09,17.15,941400.0,11.5797,11.6203,11.5729,11.6135,941400.0
2006-10-25 09:40:00,17.15,17.17,17.1,17.11,908400.0,11.6135,11.6271,11.5797,11.5864,908400.0
2006-10-25 09:45:00,17.12,17.14,17.11,17.12,832200.0,11.5932,11.6067,11.5864,11.5932,832200.0
2006-10-25 09:50:00,17.12,17.17,17.12,17.17,813300.0,11.5932,11.6271,11.5932,11.6271,813300.0
2006-10-25 09:55:00,17.17,17.19,17.17,17.18,621900.0,11.6271,11.6406,11.6271,11.6338,621900.0
2006-10-25 10:00:00,17.19,17.21,17.18,17.21,753300.0,11.6406,11.6542,11.6338,11.6542,753300.0
2006-10-25 10:05:00,17.21,17.24,17.2,17.24,614700.0,11.6542,11.6745,11.6474,11.6745,614700.0
2006-10-25 10:10:00,17.24,17.25,17.22,17.24,754200.0,11.6745,11.6812,11.6609,11.6745,754200.0
2006-10-25 10:15:00,17.24,17.26,17.22,17.23,900300.0,11.6745,11.688,11.6609,11.6677,900300.0
2006-10-25 10:20:00,17.23,17.24,17.22,17.23,466200.0,11.6677,11.6745,11.6609,11.6677,466200.0
2006-10-25 10:25:00,17.23,17.24,17.21,17.22,513600.0,11.6677,11.6745,11.6542,11.6609,513600.0
2006-10-25 10:30:00,17.22,17.22,17.14,17.17,1421400.0,11.6609,11.6609,11.6067,11.6271,1421400.0
2006-10-25 10:35:00,17.17,17.17,17.11,17.12,1340700.0,11.6271,11.6271,11.5864,11.5932,1340700.0
2006-10-25 10:40:00,17.12,17.12,17.05,17.09,1061100.0,11.5932,11.5932,11.5458,11.5729,1061100.0
2006-10-25 10:45:00,17.1,17.1,17.01,17.01,1303800.0,11.5797,11.5797,11.5187,11.5187,1303800.0
2006-10-25 10:50:00,17.02,17.02,16.67,16.99,1529400.0,11.5255,11.5255,11.2885,11.5052,1529400.0
2006-10-25 10:55:00,16.99,17.06,16.98,17.03,1014000.0,11.5052,11.5526,11.4984,11.5323,1014000.0
2006-10-25 11:00:00,17.03,17.07,17.03,17.06,792900.0,11.5323,11.5593,11.5323,11.5526,792900.0
2006-10-25 11:05:00,17.06,17.06,17.03,17.05,560100.0,11.5526,11.5526,11.5323,11.5458,560100.0
2006-10-25 11:10:00,17.04,17.05,17.01,17.01,559200.0,11.539,11.5458,11.5187,11.5187,559200.0
2006-10-25 11:15:00,17.01,17.05,17.0,17.04,498000.0,11.5187,11.5458,11.5119,11.539,498000.0
2006-10-25 11:20:00,17.05,17.05,17.04,17.05,234600.0,11.5458,11.5458,11.539,11.5458,234600.0
2006-10-25 11:25:00,17.04,17.05,17.04,17.04,500400.0,11.539,11.5458,11.539,11.539,500400.0
2006-10-25 11:30:00,17.04,17.09,17.04,17.08,541500.0,11.539,11.5729,11.539,11.5661,541500.0
2006-10-25 11:35:00,17.08,17.1,17.08,17.09,549600.0,11.5661,11.5797,11.5661,11.5729,549600.0
2006-10-25 11:40:00,17.09,17.1,17.09,17.1,432000.0,11.5729,11.5797,11.5729,11.5797,432000.0
2006-10-25 11:45:00,17.09,17.1,17.08,17.08,293400.0,11.5729,11.5797,11.5661,11.5661,293400.0
2006-10-25 11:50:00,17.08,17.08,17.06,17.07,204600.0,11.5661,11.5661,11.5526,11.5593,204600.0
2006-10-25 11:55:00,17.07,17.07,17.04,17.05,320400.0,11.5593,11.5593,11.539,11.5458,320400.0
2006-10-25 12:00:00,17.05,17.05,17.02,17.03,672900.0,11.5458,11.5458,11.5255,11.5323,672900.0
2006-10-25 12:05:00,17.03,17.04,16.99,16.99,992100.0,11.5323,11.539,11.5052,11.5052,992100.0
2006-10-25 12:10:00,16.99,17.0,16.97,16.97,724500.0,11.5052,11.5119,11.4916,11.4916,724500.0
2006-10-25 12:15:00,16.97,16.99,16.95,16.95,774000.0,11.4916,11.5052,11.4781,11.4781,774000.0
2006-10-25 12:20:00,16.95,16.97,16.95,16.96,448800.0,11.4781,11.4916,11.4781,11.4849,448800.0
2006-10-25 12:25:00,16.96,16.97,16.95,16.95,355500.0,11.4849,11.4916,11.4781,11.4781,355500.0
2006-10-25 12:30:00,16.95,16.95,16.92,16.92,861900.0,11.4781,11.4781,11.4578,11.4578,861900.0
2006-10-25 12:35:00,16.92,16.92,16.89,16.89,994500.0,11.4578,11.4578,11.4375,11.4375,994500.0
2006-10-25 12:40:00,16.89,16.91,16.89,16.9,793500.0,11.4375,11.451,11.4375,11.4442,793500.0
2006-10-25 12:45:00,16.9,16.91,16.88,16.89,638100.0,11.4442,11.451,11.4307,11.4375,638100.0
2006-10-25 12:50:00,16.89,16.93,16.89,16.91,484500.0,11.4375,11.4645,11.4375,11.451,484500.0
2006-10-25 12:55:00,16.9,16.91,16.9,16.9,447900.0,11.4442,11.451,11.4442,11.4442,447900.0
2006-10-25 13:00:00,16.9,16.9,16.88,16.9,330000.0,11.4442,11.4442,11.4307,11.4442,330000.0
2006-10-25 13:05:00,16.9,16.93,16.9,16.92,251700.0,11.4442,11.4645,11.4442,11.4578,251700.0
2006-10-25 13:10:00,16.92,16.94,16.91,16.93,234300.0,11.4578,11.4713,11.451,11.4645,234300.0
2006-10-25 13:15:00,16.93,16.94,16.92,16.92,179400.0,11.4645,11.4713,11.4578,11.4578,179400.0
2006-10-25 13:20:00,16.92,16.93,16.91,16.92,334800.0,11.4578,11.4645,11.451,11.4578,334800.0
2006-10-25 13:25:00,16.92,16.93,16.91,16.92,322500.0,11.4578,11.4645,11.451,11.4578,322500.0
2006-10-25 13:30:00,16.92,16.93,16.92,16.92,166800.0,11.4578,11.4645,11.4578,11.4578,166800.0
2006-10-25 13:35:00,16.93,16.93,16.92,16.92,153300.0,11.4645,11.4645,11.4578,11.4578,153300.0
2006-10-25 13:40:00,16.93,16.93,16.92,16.92,186300.0,11.4645,11.4645,11.4578,11.4578,186300.0
2006-10-25 13:45:00,16.92,16.93,16.88,16.91,382800.0,11.4578,11.4645,11.4307,11.451,382800.0
2006-10-25 13:50:00,16.91,16.94,16.91,16.92,413100.0,11.451,11.4713,11.451,11.4578,413100.0
2006-10-25 13:55:00,16.92,16.93,16.92,16.92,252600.0,11.4578,11.4645,11.4578,11.4578,252600.0
2006-10-25 14:00:00,16.92,16.93,16.92,16.92,209400.0,11.4578,11.4645,11.4578,11.4578,209400.0
2006-10-25 14:05:00,16.92,16.94,16.91,16.93,423900.0,11.4578,11.4713,11.451,11.4645,423900.0
2006-10-25 14:10:00,16.93,16.97,16.91,16.96,701700.0,11.4645,11.4916,11.451,11.4849,701700.0
2006-10-25 14:15:00,16.96,17.0,16.95,16.99,1212300.0,11.4849,11.5119,11.4781,11.5052,1212300.0
2006-10-25 14:20:00,16.99,16.99,16.94,16.95,602100.0,11.5052,11.5052,11.4713,11.4781,602100.0
2006-10-25 14:25:00,16.95,16.98,16.9,16.92,570300.0,11.4781,11.4984,11.4442,11.4578,570300.0
2006-10-25 14:30:00,16.92,16.93,16.88,16.9,664200.0,11.4578,11.4645,11.4307,11.4442,664200.0
2006-10-25 14:35:00,16.9,16.91,16.85,16.88,1100700.0,11.4442,11.451,11.4104,11.4307,1100700.0
2006-10-25 14:40:00,16.88,16.91,16.85,16.89,849000.0,11.4307,11.451,11.4104,11.4375,849000.0
2006-10-25 14:45:00,16.89,16.92,16.88,16.91,809700.0,11.4375,11.4578,11.4307,11.451,809700.0
2006-10-25 14:50:00,16.91,16.92,16.89,16.9,563400.0,11.451,11.4578,11.4375,11.4442,563400.0
2006-10-25 14:55:00,16.9,16.94,16.9,16.94,414000.0,11.4442,11.4713,11.4442,11.4713,414000.0
2006-10-25 15:00:00,16.94,16.94,16.92,16.92,935700.0,11.4713,11.4713,11.4578,11.4578,935700.0
2006-10-25 15:05:00,16.93,16.94,16.91,16.91,390300.0,11.4645,11.4713,11.451,11.451,390300.0
2006-10-25 15:10:00,16.91,16.91,16.89,16.9,440100.0,11.451,11.451,11.4375,11.4442,440100.0
2006-10-25 15:15:00,16.9,16.91,16.88,16.91,537000.0,11.4442,11.451,11.4307,11.451,537000.0
2006-10-25 15:20:00,16.91,16.92,16.9,16.91,331200.0,11.451,11.4578,11.4442,11.451,331200.0
2006-10-25 15:25:00,16.9,16.92,16.9,16.9,310200.0,11.4442,11.4578,11.4442,11.4442,310200.0
2006-10-25 15:30:00,16.9,16.91,16.9,16.91,489300.0,11.4442,11.451,11.4442,11.451,489300.0
2006-10-25 15:35:00,16.91,16.97,16.91,16.97,844500.0,11.451,11.4916,11.451,11.4916,844500.0
2006-10-25 15:40:00,16.97,16.98,16.95,16.97,630000.0,11.4916,11.4984,11.4781,11.4916,630000.0
2006-10-25 15:45:00,16.97,16.98,16.95,16.95,669900.0,11.4916,11.4984,11.4781,11.4781,669900.0
2006-10-25 15:50:00,16.95,16.96,16.94,16.95,703800.0,11.4781,11.4849,11.4713,11.4781,703800.0
2006-10-25 15:55:00,16.95,16.95,16.92,16.95,1641300.0,11.4781,11.4781,11.4578,11.4781,1641300.0
2006-10-26 09:30:00,16.92,16.96,16.88,16.96,685800.0,11.4578,11.4849,11.4307,11.4849,685800.0
2006-10-26 09:35:00,16.96,17.0,16.95,16.95,1153200.0,11.4849,11.5119,11.4781,11.4781,1153200.0
2006-10-26 09:40:00,16.96,16.99,16.96,16.97,348900.0,11.4849,11.5052,11.4849,11.4916,348900.0
2006-10-26 09:45:00,16.96,16.98,16.96,16.98,317400.0,11.4849,11.4984,11.4849,11.4984,317400.0
2006-10-26 09:50:00,16.98,17.02,16.98,16.99,827700.0,11.4984,11.5255,11.4984,11.5052,827700.0
2006-10-26 09:55:00,16.99,16.99,16.97,16.98,474900.0,11.5052,11.5052,11.4916,11.4984,474900.0
2006-10-26 10:00:00,16.98,17.0,16.95,16.95,807300.0,11.4984,11.5119,11.4781,11.4781,807300.0
2006-10-26 10:05:00,16.95,16.99,16.95,16.98,415200.0,11.4781,11.5052,11.4781,11.4984,415200.0
2006-10-26 10:10:00,16.99,17.0,16.98,17.0,652500.0,11.5052,11.5119,11.4984,11.5119,652500.0
2006-10-26 10:15:00,17.0,17.06,17.0,17.05,984900.0,11.5119,11.5526,11.5119,11.5458,984900.0
2006-10-26 10:20:00,17.05,17.06,17.02,17.02,786900.0,11.5458,11.5526,11.5255,11.5255,786900.0
2006-10-26 10:25:00,17.02,17.03,16.99,17.03,408000.0,11.5255,11.5323,11.5052,11.5323,408000.0
2006-10-26 10:30:00,17.03,17.03,16.95,16.97,488100.0,11.5323,11.5323,11.4781,11.4916,488100.0
2006-10-26 10:35:00,16.97,17.02,16.97,16.98,602700.0,11.4916,11.5255,11.4916,11.4984,602700.0
2006-10-26 10:40:00,16.98,16.99,16.96,16.97,321900.0,11.4984,11.5052,11.4849,11.4916,321900.0
2006-10-26 10:45:00,16.96,17.03,16.96,17.03,765900.0,11.4849,11.5323,11.4849,11.5323,765900.0
2006-10-26 10:50:00,17.03,17.03,17.01,17.01,862800.0,11.5323,11.5323,11.5187,11.5187,862800.0
2006-10-26 10:55:00,17.01,17.05,17.01,17.04,479700.0,11.5187,11.5458,11.5187,11.539,479700.0
2006-10-26 11:00:00,17.04,17.04,17.0,17.02,304500.0,11.539,11.539,11.5119,11.5255,304500.0
2006-10-26 11:05:00,17.02,17.05,17.02,17.05,353700.0,11.5255,11.5458,11.5255,11.5458,353700.0
2006-10-26 11:10:00,17.05,17.09,17.04,17.08,593700.0,11.5458,11.5729,11.539,11.5661,593700.0
2006-10-26 11:15:00,17.08,17.08,17.04,17.05,230100.0,11.5661,11.5661,11.539,11.5458,230100.0
2006-10-26 11:20:00,17.05,17.06,17.05,17.05,250200.0,11.5458,11.5526,11.5458,11.5458,250200.0
2006-10-26 11:25:00,17.05,17.07,17.05,17.07,337200.0,11.5458,11.5593,11.5458,11.5593,337200.0
2006-10-26 11:30:00,17.07,17.08,17.06,17.07,393300.0,11.5593,11.5661,11.5526,11.5593,393300.0
2006-10-26 11:35:00,17.07,17.09,17.06,17.08,424200.0,11.5593,11.5729,11.5526,11.5661,424200.0
2006-10-26 11:40:00,17.08,17.12,17.08,17.12,513900.0,11.5661,11.5932,11.5661,11.5932,513900.0
2006-10-26 11:45:00,17.12,17.12,17.08,17.09,402300.0,11.5932,11.5932,11.5661,11.5729,402300.0
2006-10-26 11:50:00,17.09,17.09,17.07,17.08,364200.0,11.5729,11.5729,11.5593,11.5661,364200.0
2006-10-26 11:55:00,17.08,17.1,17.08,17.1,319200.0,11.5661,11.5797,11.5661,11.5797,319200.0
2006-10-26 12:00:00,17.09,17.1,17.09,17.09,244200.0,11.5729,11.5797,11.5729,11.5729,244200.0
2006-10-26 12:05:00,17.09,17.11,17.08,17.11,267600.0,11.5729,11.5864,11.5661,11.5864,267600.0
2006-10-26 12:10:00,17.11,17.12,17.09,17.12,549600.0,11.5864,11.5932,11.5729,11.5932,549600.0
2006-10-26 12:15:00,17.12,17.13,17.12,17.12,196200.0,11.5932,11.6,11.5932,11.5932,196200.0
2006-10-26 12:20:00,17.12,17.15,17.12,17.14,317700.0,11.5932,11.6135,11.5932,11.6067,317700.0
2006-10-26 12:25:00,17.14,17.15,17.13,17.14,207000.0,11.6067,11.6135,11.6,11.6067,207000.0
2006-10-26 12:30:00,17.14,17.14,17.13,17.13,79200.0,11.6067,11.6067,11.6,11.6,79200.0
2006-10-26 12:35:00,17.13,17.14,17.09,17.1,271500.0,11.6,11.6067,11.5729,11.5797,271500.0
2006-10-26 12:40:00,17.1,17.1,17.07,17.08,214200.0,11.5797,11.5797,11.5593,11.5661,214200.0
2006-10-26 12:45:00,17.08,17.1,17.08,17.1,258000.0,11.5661,11.5797,11.5661,11.5797,258000.0
2006-10-26 12:50:00,17.09,17.11,17.09,17.11,168900.0,11.5729,11.5864,11.5729,11.5864,168900.0
2006-10-26 12:55:00,17.11,17.13,17.11,17.12,189300.0,11.5864,11.6,11.5864,11.5932,189300.0
2006-10-26 13:00:00,17.12,17.14,17.12,17.12,342600.0,11.5932,11.6067,11.5932,11.5932,342600.0
2006-10-26 13:05:00,17.12,17.12,17.11,17.12,181500.0,11.5932,11.5932,11.5864,11.5932,181500.0
2006-10-26 13:10:00,17.12,17.12,17.11,17.11,155100.0,11.5932,11.5932,11.5864,11.5864,155100.0
2006-10-26 13:15:00,17.11,17.12,17.1,17.11,411000.0,11.5864,11.5932,11.5797,11.5864,411000.0
2006-10-26 13:20:00,17.11,17.12,17.09,17.1,272700.0,11.5864,11.5932,11.5729,11.5797,272700.0
2006-10-26 13:25:00,17.09,17.11,17.09,17.1,218100.0,11.5729,11.5864,11.5729,11.5797,218100.0
2006-10-26 13:30:00,17.1,17.11,17.1,17.11,262500.0,11.5797,11.5864,11.5797,11.5864,262500.0
2006-10-26 13:35:00,17.11,17.11,17.1,17.11,564600.0,11.5864,11.5864,11.5797,11.5864,564600.0
2006-10-26 13:40:00,17.11,17.11,17.1,17.11,355800.0,11.5864,11.5864,11.5797,11.5864,355800.0
2006-10-26 13:45:00,17.11,17.14,17.11,17.14,511500.0,11.5864,11.6067,11.5864,11.6067,511500.0
2006-10-26 13:50:00,17.14,17.16,17.13,17.15,598200.0,11.6067,11.6203,11.6,11.6135,598200.0
2006-10-26 13:55:00,17.15,17.16,17.14,17.16,437700.0,11.6135,11.6203,11.6067,11.6203,437700.0
2006-10-26 14:00:00,17.16,17.22,17.16,17.22,1021800.0,11.6203,11.6609,11.6203,11.6609,1021800.0
2006-10-26 14:05:00,17.22,17.23,17.21,17.21,552900.0,11.6609,11.6677,11.6542,11.6542,552900.0
2006-10-26 14:10:00,17.21,17.22,17.19,17.21,635100.0,11.6542,11.6609,11.6406,11.6542,635100.0
2006-10-26 14:15:00,17.21,17.21,17.17,17.17,348600.0,11.6542,11.6542,11.6271,11.6271,348600.0
2006-10-26 14:20:00,17.17,17.19,17.16,17.19,371700.0,11.6271,11.6406,11.6203,11.6406,371700.0
2006-10-26 14:25:00,17.19,17.22,17.18,17.21,473100.0,11.6406,11.6609,11.6338,11.6542,473100.0
2006-10-26 14:30:00,17.21,17.22,17.18,17.21,590700.0,11.6542,11.6609,11.6338,11.6542,590700.0
2006-10-26 14:35:00,17.21,17.22,17.2,17.21,636600.0,11.6542,11.6609,11.6474,11.6542,636600.0
2006-10-26 14:40:00,17.21,17.23,17.2,17.22,391500.0,11.6542,11.6677,11.6474,11.6609,391500.0
2006-10-26 14:45:00,17.22,17.22,17.19,17.19,539700.0,11.6609,11.6609,11.6406,11.6406,539700.0
2006-10-26 14:50:00,17.19,17.21,17.19,17.2,614100.0,11.6406,11.6542,11.6406,11.6474,614100.0
2006-10-26 14:55:00,17.2,17.25,17.2,17.24,668100.0,11.6474,11.6812,11.6474,11.6745,668100.0
2006-10-26 15:00:00,17.24,17.24,17.21,17.22,431100.0,11.6745,11.6745,11.6542,11.6609,431100.0
2006-10-26 15:05:00,17.22,17.23,17.21,17.21,528000.0,11.6609,11.6677,11.6542,11.6542,528000.0
2006-10-26 15:10:00,17.21,17.23,17.2,17.23,627300.0,11.6542,11.6677,11.6474,11.6677,627300.0
2006-10-26 15:15:00,17.23,17.23,17.21,17.21,514500.0,11.6677,11.6677,11.6542,11.6542,514500.0
2006-10-26 15:20:00,17.21,17.24,17.21,17.23,875100.0,11.6542,11.6745,11.6542,11.6677,875100.0
2006-10-26 15:25:00,17.23,17.24,17.23,17.24,467100.0,11.6677,11.6745,11.6677,11.6745,467100.0
2006-10-26 15:30:00,17.24,17.24,17.22,17.22,655800.0,11.6745,11.6745,11.6609,11.6609,655800.0
2006-10-26 15:35:00,17.22,17.23,17.22,17.23,644700.0,11.6609,11.6677,11.6609,11.6677,644700.0
2006-10-26 15:40:00,17.23,17.23,17.22,17.22,942300.0,11.6677,11.6677,11.6609,11.6609,942300.0
2006-10-26 15:45:00,17.22,17.22,17.21,17.21,793500.0,11.6609,11.6609,11.6542,11.6542,793500.0
2006-10-26 15:50:00,17.21,17.23,17.21,17.23,902100.0,11.6542,11.6677,11.6542,11.6677,902100.0
2006-10-26 15:55:00,17.23,17.25,17.23,17.25,1594200.0,11.6677,11.6812,11.6677,11.6812,1594200.0
2006-10-27 09:30:00,17.19,17.2,17.11,17.12,625200.0,11.6406,11.6474,11.5864,11.5932,625200.0
2006-10-27 09:35:00,17.12,17.13,17.08,17.08,389100.0,11.5932,11.6,11.5661,11.5661,389100.0
2006-10-27 09:40:00,17.08,17.13,17.07,17.12,523500.0,11.5661,11.6,11.5593,11.5932,523500.0
2006-10-27 09:45:00,17.12,17.15,17.1,17.15,788700.0,11.5932,11.6135,11.5797,11.6135,788700.0
2006-10-27 09:50:00,17.15,17.15,17.11,17.11,447900.0,11.6135,11.6135,11.5864,11.5864,447900.0
2006-10-27 09:55:00,17.11,17.15,17.1,17.14,539700.0,11.5864,11.6135,11.5797,11.6067,539700.0
2006-10-27 10:00:00,17.14,17.15,17.12,17.12,346500.0,11.6067,11.6135,11.5932,11.5932,346500.0
2006-10-27 10:05:00,17.12,17.14,17.09,17.13,804900.0,11.5932,11.6067,11.5729,11.6,804900.0
2006-10-27 10:10:00,17.13,17.13,17.1,17.13,341400.0,11.6,11.6,11.5797,11.6,341400.0
2006-10-27 10:15:00,17.12,17.15,17.12,17.13,330000.0,11.5932,11.6135,11.5932,11.6,330000.0
2006-10-27 10:20:00,17.13,17.13,17.08,17.08,382500.0,11.6,11.6,11.5661,11.5661,382500.0
2006-10-27 10:25:00,17.08,17.09,17.08,17.09,295500.0,11.5661,11.5729,11.5661,11.5729,295500.0
2006-10-27 10:30:00,17.09,17.09,17.05,17.08,518400.0,11.5729,11.5729,11.5458,11.5661,518400.0
2006-10-27 10:35:00,17.08,17.09,17.06,17.09,690000.0,11.5661,11.5729,11.5526,11.5729,690000.0
2006-10-27 10:40:00,17.09,17.09,17.07,17.07,345300.0,11.5729,11.5729,11.5593,11.5593,345300.0
2006-10-27 10:45:00,17.08,17.08,17.04,17.05,892200.0,11.5661,11.5661,11.539,11.5458,892200.0
2006-10-27 10:50:00,17.05,17.05,17.04,17.04,523500.0,11.5458,11.5458,11.539,11.539,523500.0
2006-10-27 10:55:00,17.04,17.04,17.01,17.04,466500.0,11.539,11.539,11.5187,11.539,466500.0
2006-10-27 11:00:00,17.04,17.06,17.04,17.04,493800.0,11.539,11.5526,11.539,11.539,493800.0
2006-10-27 11:05:00,17.04,17.06,17.03,17.05,346800.0,11.539,11.5526,11.5323,11.5458,346800.0
2006-10-27 11:10:00,17.05,17.06,17.04,17.05,448500.0,11.5458,11.5526,11.539,11.5458,448500.0
2006-10-27 11:15:00,17.05,17.08,17.05,17.07,359700.0,11.5458,11.5661,11.5458,11.5593,359700.0
2006-10-27 11:20:00,17.07,17.08,17.05,17.05,399000.0,11.5593,11.5661,11.5458,11.5458,399000.0
2006-10-27 11:25:00,17.05,17.06,17.05,17.06,211800.0,11.5458,11.5526,11.5458,11.5526,211800.0
2006-10-27 11:30:00,17.06,17.07,17.05,17.05,484500.0,11.5526,11.5593,11.5458,11.5458,484500.0
2006-10-27 11:35:00,17.05,17.07,17.05,17.07,242100.0,11.5458,11.5593,11.5458,11.5593,242100.0
2006-10-27 11:40:00,17.07,17.08,17.06,17.08,431400.0,11.5593,11.5661,11.5526,11.5661,431400.0
2006-10-27 11:45:00,17.08,17.09,17.07,17.07,368100.0,11.5661,11.5729,11.5593,11.5593,368100.0
2006-10-27 11:50:00,17.08,17.1,17.07,17.1,362100.0,11.5661,11.5797,11.5593,11.5797,362100.0
2006-10-27 11:55:00,17.1,17.11,17.09,17.09,292800.0,11.5797,11.5864,11.5729,11.5729,292800.0
2006-10-27 12:00:00,17.09,17.09,17.08,17.09,164700.0,11.5729,11.5729,11.5661,11.5729,164700.0
2006-10-27 12:05:00,17.08,17.08,17.06,17.06,210000.0,11.5661,11.5661,11.5526,11.5526,210000.0
2006-10-27 12:10:00,17.06,17.08,17.06,17.08,268500.0,11.5526,11.5661,11.5526,11.5661,268500.0
2006-10-27 12:15:00,17.08,17.09,17.07,17.09,338700.0,11.5661,11.5729,11.5593,11.5729,338700.0
2006-10-27 12:20:00,17.09,17.1,17.08,17.08,295800.0,11.5729,11.5797,11.5661,11.5661,295800.0
2006-10-27 12:25:00,17.08,17.09,17.08,17.08,191100.0,11.5661,11.5729,11.5661,11.5661,191100.0
2006-10-27 12:30:00,17.08,17.08,17.07,17.08,217200.0,11.5661,11.5661,11.5593,11.5661,217200.0
2006-10-27 12:35:00,17.08,17.08,17.07,17.07,199200.0,11.5661,11.5661,11.5593,11.5593,199200.0
2006-10-27 12:40:00,17.07,17.07,17.07,17.07,151800.0,11.5593,11.5593,11.5593,11.5593,151800.0
2006-10-27 12:45:00,17.07,17.08,17.06,17.06,154200.0,11.5593,11.5661,11.5526,11.5526,154200.0
2006-10-27 12:50:00,17.06,17.06,17.05,17.05,191100.0,11.5526,11.5526,11.5458,11.5458,191100.0
2006-10-27 12:55:00,17.05,17.06,17.05,17.06,100500.0,11.5458,11.5526,11.5458,11.5526,100500.0
2006-10-27 13:00:00,17.06,17.07,17.06,17.07,129000.0,11.5526,11.5593,11.5526,11.5593,129000.0
2006-10-27 13:05:00,17.07,17.08,17.07,17.08,89100.0,11.5593,11.5661,11.5593,11.5661,89100.0
2006-10-27 13:10:00,17.08,17.11,17.08,17.1,237000.0,11.5661,11.5864,11.5661,11.5797,237000.0
2006-10-27 13:15:00,17.1,17.1,17.08,17.08,237600.0,11.5797,11.5797,11.5661,11.5661,237600.0
2006-10-27 13:20:00,17.08,17.08,17.05,17.05,235500.0,11.5661,11.5661,11.5458,11.5458,235500.0
2006-10-27 13:25:00,17.06,17.06,17.04,17.05,778800.0,11.5526,11.5526,11.539,11.5458,778800.0
2006-10-27 13:30:00,17.05,17.05,17.02,17.03,391200.0,11.5458,11.5458,11.5255,11.5323,391200.0
2006-10-27 13:35:00,17.04,17.04,17.01,17.02,522600.0,11.539,11.539,11.5187,11.5255,522600.0
2006-10-27 13:40:00,17.03,17.05,17.02,17.04,192300.0,11.5323,11.5458,11.5255,11.539,192300.0
2006-10-27 13:45:00,17.04,17.04,16.99,17.0,767400.0,11.539,11.539,11.5052,11.5119,767400.0
2006-10-27 13:50:00,17.0,17.01,16.98,16.98,1135800.0,11.5119,11.5187,11.4984,11.4984,1135800.0
2006-10-27 13:55:00,16.98,16.98,16.96,16.98,697500.0,11.4984,11.4984,11.4849,11.4984,697500.0
2006-10-27 14:00:00,16.98,16.99,16.97,16.99,495000.0,11.4984,11.5052,11.4916,11.5052,495000.0
2006-10-27 14:05:00,16.99,17.02,16.98,17.02,476700.0,11.5052,11.5255,11.4984,11.5255,476700.0
2006-10-27 14:10:00,17.02,17.03,16.99,16.99,444000.0,11.5255,11.5323,11.5052,11.5052,444000.0
2006-10-27 14:15:00,16.99,17.0,16.98,17.0,265200.0,11.5052,11.5119,11.4984,11.5119,265200.0
2006-10-27 14:20:00,17.0,17.0,16.95,16.95,598800.0,11.5119,11.5119,11.4781,11.4781,598800.0
2006-10-27 14:25:00,16.95,16.95,16.92,16.95,530400.0,11.4781,11.4781,11.4578,11.4781,530400.0
2006-10-27 14:30:00,16.95,16.95,16.9,16.91,926100.0,11.4781,11.4781,11.4442,11.451,926100.0
2006-10-27 14:35:00,16.91,16.94,16.91,16.92,641100.0,11.451,11.4713,11.451,11.4578,641100.0
2006-10-27 14:40:00,16.92,16.92,16.89,16.92,726300.0,11.4578,11.4578,11.4375,11.4578,726300.0
2006-10-27 14:45:00,16.92,16.95,16.91,16.94,535200.0,11.4578,11.4781,11.451,11.4713,535200.0
2006-10-27 14:50:00,16.94,16.94,16.88,16.88,768300.0,11.4713,11.4713,11.4307,11.4307,768300.0
2006-10-27 14:55:00,16.88,16.94,16.88,16.94,613200.0,11.4307,11.4713,11.4307,11.4713,613200.0
2006-10-27 15:00:00,16.94,16.95,16.92,16.94,321600.0,11.4713,11.4781,11.4578,11.4713,321600.0
2006-10-27 15:05:00,16.94,16.95,16.93,16.95,301500.0,11.4713,11.4781,11.4645,11.4781,301500.0
2006-10-27 15:10:00,16.94,16.97,16.94,16.95,438300.0,11.4713,11.4916,11.4713,11.4781,438300.0
2006-10-27 15:15:00,16.95,16.95,16.93,16.95,451800.0,11.4781,11.4781,11.4645,11.4781,451800.0
2006-10-27 15:20:00,16.95,16.96,16.94,16.96,323100.0,11.4781,11.4849,11.4713,11.4849,323100.0
2006-10-27 15:25:00,16.96,16.96,16.94,16.95,441300.0,11.4849,11.4849,11.4713,11.4781,441300.0
2006-10-27 15:30:00,16.95,16.95,16.93,16.93,342300.0,11.4781,11.4781,11.4645,11.4645,342300.0
2006-10-27 15:35:00,16.92,16.93,16.91,16.92,727800.0,11.4578,11.4645,11.451,11.4578,727800.0
2006-10-27 15:40:00,16.92,16.92,16.88,16.88,645900.0,11.4578,11.4578,11.4307,11.4307,645900.0
2006-10-27 15:45:00,16.88,16.92,16.88,16.91,757200.0,11.4307,11.4578,11.4307,11.451,757200.0
2006-10-27 15:50:00,16.91,16.92,16.88,16.9,1224900.0,11.451,11.4578,11.4307,11.4442,1224900.0
2006-10-27 15:55:00,16.9,16.92,16.89,16.92,1295100.0,11.4442,11.4578,11.4375,11.4578,1295100.0
2006-10-30 09:30:00,16.41,16.48,16.37,16.44,4313400.0,11.1124,11.1598,11.0853,11.1327,4313400.0
2006-10-30 09:35:00,16.44,16.53,16.42,16.51,2090100.0,11.1327,11.1937,11.1192,11.1801,2090100.0
2006-10-30 09:40:00,16.51,16.52,16.48,16.51,1634100.0,11.1801,11.1869,11.1598,11.1801,1634100.0
2006-10-30 09:45:00,16.51,16.53,16.49,16.5,1352700.0,11.1801,11.1937,11.1666,11.1734,1352700.0
2006-10-30 09:50:00,16.5,16.56,16.5,16.55,1603800.0,11.1734,11.214,11.1734,11.2072,1603800.0
2006-10-30 09:55:00,16.55,16.55,16.49,16.49,1181400.0,11.2072,11.2072,11.1666,11.1666,1181400.0
2006-10-30 10:00:00,16.5,16.5,16.43,16.44,1927500.0,11.1734,11.1734,11.126,11.1327,1927500.0
2006-10-30 10:05:00,16.43,16.49,16.4,16.46,2228100.0,11.126,11.1666,11.1056,11.1463,2228100.0
2006-10-30 10:10:00,16.46,16.47,16.45,16.46,1200000.0,11.1463,11.153,11.1395,11.1463,1200000.0
2006-10-30 10:15:00,16.46,16.5,16.46,16.47,976200.0,11.1463,11.1734,11.1463,11.153,976200.0
2006-10-30 10:20:00,16.47,16.47,16.41,16.42,1322700.0,11.153,11.153,11.1124,11.1192,1322700.0
2006-10-30 10:25:00,16.42,16.44,16.4,16.41,1208700.0,11.1192,11.1327,11.1056,11.1124,1208700.0
2006-10-30 10:30:00,16.41,16.42,16.39,16.42,1640400.0,11.1124,11.1192,11.0989,11.1192,1640400.0
2006-10-30 10:35:00,16.42,16.43,16.42,16.43,1880700.0,11.1192,11.126,11.1192,11.126,1880700.0
2006-10-30 10:40:00,16.43,16.45,16.42,16.43,1095900.0,11.126,11.1395,11.1192,11.126,1095900.0
2006-10-30 10:45:00,16.43,16.46,16.43,16.46,1006800.0,11.126,11.1463,11.126,11.1463,1006800.0
2006-10-30 10:50:00,16.45,16.47,16.45,16.45,1070400.0,11.1395,11.153,11.1395,11.1395,1070400.0
2006-10-30 10:55:00,16.45,16.48,16.45,16.48,1040700.0,11.1395,11.1598,11.1395,11.1598,1040700.0
2006-10-30 11:00:00,16.48,16.5,16.48,16.49,1025700.0,11.1598,11.1734,11.1598,11.1666,1025700.0
2006-10-30 11:05:00,16.5,16.5,16.45,16.46,808200.0,11.1734,11.1734,11.1395,11.1463,808200.0
2006-10-30 11:10:00,16.46,16.5,16.46,16.48,1078500.0,11.1463,11.1734,11.1463,11.1598,1078500.0
2006-10-30 11:15:00,16.48,16.51,16.48,16.49,1604100.0,11.1598,11.1801,11.1598,11.1666,1604100.0
2006-10-30 11:20:00,16.49,16.5,16.48,16.49,945000.0,11.1666,11.1734,11.1598,11.1666,945000.0
2006-10-30 11:25:00,16.49,16.49,16.45,16.46,1432800.0,11.1666,11.1666,11.1395,11.1463,1432800.0
2006-10-30 11:30:00,16.46,16.48,16.46,16.47,658800.0,11.1463,11.1598,11.1463,11.153,658800.0
2006-10-30 11:35:00,16.47,16.47,16.44,16.45,1195500.0,11.153,11.153,11.1327,11.1395,1195500.0
2006-10-30 11:40:00,16.45,16.47,16.45,16.45,707700.0,11.1395,11.153,11.1395,11.1395,707700.0
2006-10-30 11:45:00,16.45,16.45,16.43,16.43,558300.0,11.1395,11.1395,11.126,11.126,558300.0
2006-10-30 11:50:00,16.44,16.45,16.43,16.45,895200.0,11.1327,11.1395,11.126,11.1395,895200.0
2006-10-30 11:55:00,16.45,16.45,16.44,16.44,616500.0,11.1395,11.1395,11.1327,11.1327,616500.0
2006-10-30 12:00:00,16.44,16.45,16.43,16.44,448800.0,11.1327,11.1395,11.126,11.1327,448800.0
2006-10-30 12:05:00,16.43,16.45,16.43,16.44,300900.0,11.126,11.1395,11.126,11.1327,300900.0
2006-10-30 12:10:00,16.44,16.45,16.44,16.45,371100.0,11.1327,11.1395,11.1327,11.1395,371100.0
2006-10-30 12:15:00,16.45,16.45,16.44,16.44,563700.0,11.1395,11.1395,11.1327,11.1327,563700.0
2006-10-30 12:20:00,16.44,16.44,16.43,16.43,442200.0,11.1327,11.1327,11.126,11.126,442200.0
2006-10-30 12:25:00,16.43,16.45,16.43,16.44,451200.0,11.126,11.1395,11.126,11.1327,451200.0
2006-10-30 12:30:00,16.44,16.45,16.44,16.45,326100.0,11.1327,11.1395,11.1327,11.1395,326100.0
2006-10-30 12:35:00,16.45,16.45,16.44,16.45,313200.0,11.1395,11.1395,11.1327,11.1395,313200.0
2006-10-30 12:40:00,16.45,16.45,16.44,16.44,499800.0,11.1395,11.1395,11.1327,11.1327,499800.0
2006-10-30 12:45:00,16.44,16.45,16.43,16.43,339600.0,11.1327,11.1395,11.126,11.126,339600.0
2006-10-30 12:50:00,16.43,16.43,16.42,16.43,714000.0,11.126,11.126,11.1192,11.126,714000.0
2006-10-30 12:55:00,16.43,16.45,16.43,16.45,936000.0,11.126,11.1395,11.126,11.1395,936000.0
2006-10-30 13:00:00,16.45,16.47,16.45,16.46,744300.0,11.1395,11.153,11.1395,11.1463,744300.0
2006-10-30 13:05:00,16.46,16.48,16.46,16.47,644400.0,11.1463,11.1598,11.1463,11.153,644400.0
2006-10-30 13:10:00,16.47,16.48,16.47,16.48,289500.0,11.153,11.1598,11.153,11.1598,289500.0
2006-10-30 13:15:00,16.48,16.49,16.48,16.49,400200.0,11.1598,11.1666,11.1598,11.1666,400200.0
2006-10-30 13:20:00,16.49,16.5,16.49,16.49,633300.0,11.1666,11.1734,11.1666,11.1666,633300.0
2006-10-30 13:25:00,16.49,16.49,16.46,16.46,702300.0,11.1666,11.1666,11.1463,11.1463,702300.0
2006-10-30 13:30:00,16.46,16.48,16.46,16.48,336300.0,11.1463,11.1598,11.1463,11.1598,336300.0
2006-10-30 13:35:00,16.48,16.49,16.48,16.49,366600.0,11.1598,11.1666,11.1598,11.1666,366600.0
2006-10-30 13:40:00,16.49,16.5,16.49,16.5,516300.0,11.1666,11.1734,11.1666,11.1734,516300.0
2006-10-30 13:45:00,16.5,16.5,16.49,16.5,391200.0,11.1734,11.1734,11.1666,11.1734,391200.0
2006-10-30 13:50:00,16.49,16.51,16.49,16.5,516000.0,11.1666,11.1801,11.1666,11.1734,516000.0
2006-10-30 13:55:00,16.5,16.5,16.49,16.5,770700.0,11.1734,11.1734,11.1666,11.1734,770700.0
2006-10-30 14:00:00,16.5,16.52,16.5,16.51,717600.0,11.1734,11.1869,11.1734,11.1801,717600.0
2006-10-30 14:05:00,16.51,16.52,16.5,16.51,847200.0,11.1801,11.1869,11.1734,11.1801,847200.0
2006-10-30 14:10:00,16.51,16.53,16.51,16.52,461700.0,11.1801,11.1937,11.1801,11.1869,461700.0
2006-10-30 14:15:00,16.52,16.57,16.52,16.57,1270500.0,11.1869,11.2208,11.1869,11.2208,1270500.0
2006-10-30 14:20:00,16.57,16.57,16.55,16.56,1038600.0,11.2208,11.2208,11.2072,11.214,1038600.0
2006-10-30 14:25:00,16.56,16.56,16.51,16.52,1122900.0,11.214,11.214,11.1801,11.1869,1122900.0
2006-10-30 14:30:00,16.52,16.53,16.51,16.51,872100.0,11.1869,11.1937,11.1801,11.1801,872100.0
2006-10-30 14:35:00,16.51,16.53,16.51,16.52,703200.0,11.1801,11.1937,11.1801,11.1869,703200.0
2006-10-30 14:40:00,16.52,16.53,16.51,16.52,475800.0,11.1869,11.1937,11.1801,11.1869,475800.0
2006-10-30 14:45:00,16.52,16.52,16.51,16.52,488400.0,11.1869,11.1869,11.1801,11.1869,488400.0
2006-10-30 14:50:00,16.52,16.53,16.52,16.53,404100.0,11.1869,11.1937,11.1869,11.1937,404100.0
2006-10-30 14:55:00,16.53,16.55,16.53,16.54,807900.0,11.1937,11.2072,11.1937,11.2004,807900.0
2006-10-30 15:00:00,16.54,16.56,16.54,16.56,561000.0,11.2004,11.214,11.2004,11.214,561000.0
2006-10-30 15:05:00,16.56,16.57,16.54,16.55,635100.0,11.214,11.2208,11.2004,11.2072,635100.0
2006-10-30 15:10:00,16.55,16.56,16.55,16.56,533100.0,11.2072,11.214,11.2072,11.214,533100.0
2006-10-30 15:15:00,16.55,16.56,16.52,16.52,858600.0,11.2072,11.214,11.1869,11.1869,858600.0
2006-10-30 15:20:00,16.52,16.53,16.51,16.51,965100.0,11.1869,11.1937,11.1801,11.1801,965100.0
2006-10-30 15:25:00,16.51,16.56,16.51,16.55,898800.0,11.1801,11.214,11.1801,11.2072,898800.0
2006-10-30 15:30:00,16.55,16.55,16.53,16.53,986100.0,11.2072,11.2072,11.1937,11.1937,986100.0
2006-10-30 15:35:00,16.53,16.53,16.49,16.5,850500.0,11.1937,11.1937,11.1666,11.1734,850500.0
2006-10-30 15:40:00,16.5,16.5,16.47,16.47,989400.0,11.1734,11.1734,11.153,11.153,989400.0
2006-10-30 15:45:00,16.47,16.47,16.46,16.47,1347000.0,11.153,11.153,11.1463,11.153,1347000.0
2006-10-30 15:50:00,16.47,16.51,16.47,16.49,1848300.0,11.153,11.1801,11.153,11.1666,1848300.0
2006-10-30 15:55:00,16.49,16.5,16.47,16.5,1407300.0,11.1666,11.1734,11.153,11.1734,1407300.0
2006-10-31 09:30:00,16.53,16.57,16.52,16.52,954900.0,11.1937,11.2208,11.1869,11.1869,954900.0
2006-10-31 09:35:00,16.52,16.56,16.51,16.56,400800.0,11.1869,11.214,11.1801,11.214,400800.0
2006-10-31 09:40:00,16.56,16.57,16.55,16.55,713100.0,11.214,11.2208,11.2072,11.2072,713100.0
2006-10-31 09:45:00,16.55,16.59,16.55,16.58,612300.0,11.2072,11.2343,11.2072,11.2275,612300.0
2006-10-31 09:50:00,16.58,16.58,16.54,16.56,540600.0,11.2275,11.2275,11.2004,11.214,540600.0
2006-10-31 09:55:00,16.56,16.57,16.55,16.55,637500.0,11.214,11.2208,11.2072,11.2072,637500.0
2006-10-31 10:00:00,16.55,16.55,16.51,16.52,626400.0,11.2072,11.2072,11.1801,11.1869,626400.0
2006-10-31 10:05:00,16.52,16.52,16.47,16.47,658800.0,11.1869,11.1869,11.153,11.153,658800.0
2006-10-31 10:10:00,16.47,16.47,16.43,16.44,1378500.0,11.153,11.153,11.126,11.1327,1378500.0
2006-10-31 10:15:00,16.45,16.45,16.41,16.41,960600.0,11.1395,11.1395,11.1124,11.1124,960600.0
2006-10-31 10:20:00,16.41,16.41,16.39,16.41,1211700.0,11.1124,11.1124,11.0989,11.1124,1211700.0
2006-10-31 10:25:00,16.41,16.41,16.37,16.41,1166700.0,11.1124,11.1124,11.0853,11.1124,1166700.0
2006-10-31 10:30:00,16.41,16.42,16.39,16.4,819900.0,11.1124,11.1192,11.0989,11.1056,819900.0
2006-10-31 10:35:00,16.4,16.46,16.39,16.46,610500.0,11.1056,11.1463,11.0989,11.1463,610500.0
2006-10-31 10:40:00,16.46,16.48,16.45,16.48,798000.0,11.1463,11.1598,11.1395,11.1598,798000.0
2006-10-31 10:45:00,16.48,16.51,16.48,16.51,661800.0,11.1598,11.1801,11.1598,11.1801,661800.0
2006-10-31 10:50:00,16.51,16.53,16.5,16.51,501900.0,11.1801,11.1937,11.1734,11.1801,501900.0
2006-10-31 10:55:00,16.52,16.54,16.51,16.53,405300.0,11.1869,11.2004,11.1801,11.1937,405300.0
2006-10-31 11:00:00,16.53,16.54,16.5,16.5,322200.0,11.1937,11.2004,11.1734,11.1734,322200.0
2006-10-31 11:05:00,16.51,16.53,16.5,16.53,304800.0,11.1801,11.1937,11.1734,11.1937,304800.0
2006-10-31 11:10:00,16.53,16.55,16.53,16.54,560400.0,11.1937,11.2072,11.1937,11.2004,560400.0
2006-10-31 11:15:00,16.54,16.54,16.49,16.51,465300.0,11.2004,11.2004,11.1666,11.1801,465300.0
2006-10-31 11:20:00,16.51,16.51,16.49,16.5,365700.0,11.1801,11.1801,11.1666,11.1734,365700.0
2006-10-31 11:25:00,16.5,16.52,16.5,16.52,303000.0,11.1734,11.1869,11.1734,11.1869,303000.0
2006-10-31 11:30:00,16.52,16.53,16.52,16.53,316500.0,11.1869,11.1937,11.1869,11.1937,316500.0
2006-10-31 11:35:00,16.53,16.55,16.53,16.54,393600.0,11.1937,11.2072,11.1937,11.2004,393600.0
2006-10-31 11:40:00,16.54,16.54,16.51,16.51,397500.0,11.2004,11.2004,11.1801,11.1801,397500.0
2006-10-31 11:45:00,16.52,16.52,16.49,16.5,421200.0,11.1869,11.1869,11.1666,11.1734,421200.0
2006-10-31 11:50:00,16.51,16.53,16.49,16.53,486900.0,11.1801,11.1937,11.1666,11.1937,486900.0
2006-10-31 11:55:00,16.53,16.53,16.47,16.47,384600.0,11.1937,11.1937,11.153,11.153,384600.0
2006-10-31 12:00:00,16.47,16.49,16.46,16.47,341400.0,11.153,11.1666,11.1463,11.153,341400.0
2006-10-31 12:05:00,16.48,16.48,16.45,16.46,282600.0,11.1598,11.1598,11.1395,11.1463,282600.0
2006-10-31 12:10:00,16.46,16.47,16.43,16.43,517800.0,11.1463,11.153,11.126,11.126,517800.0
2006-10-31 12:15:00,16.43,16.47,16.42,16.45,416100.0,11.126,11.153,11.1192,11.1395,416100.0
2006-10-31 12:20:00,16.45,16.47,16.43,16.47,219600.0,11.1395,11.153,11.126,11.153,219600.0
2006-10-31 12:25:00,16.48,16.49,16.47,16.47,434700.0,11.1598,11.1666,11.153,11.153,434700.0
2006-10-31 12:30:00,16.47,16.48,16.44,16.45,580800.0,11.153,11.1598,11.1327,11.1395,580800.0
2006-10-31 12:35:00,16.44,16.45,16.41,16.42,1691400.0,11.1327,11.1395,11.1124,11.1192,1691400.0
2006-10-31 12:40:00,16.42,16.44,16.42,16.44,817200.0,11.1192,11.1327,11.1192,11.1327,817200.0
2006-10-31 12:45:00,16.44,16.44,16.42,16.42,660000.0,11.1327,11.1327,11.1192,11.1192,660000.0
2006-10-31 12:50:00,16.43,16.43,16.4,16.41,918300.0,11.126,11.126,11.1056,11.1124,918300.0
2006-10-31 12:55:00,16.4,16.41,16.38,16.39,624600.0,11.1056,11.1124,11.0921,11.0989,624600.0
2006-10-31 13:00:00,16.39,16.4,16.37,16.39,439500.0,11.0989,11.1056,11.0853,11.0989,439500.0
2006-10-31 13:05:00,16.39,16.4,16.38,16.4,354000.0,11.0989,11.1056,11.0921,11.1056,354000.0
2006-10-31 13:10:00,16.4,16.4,16.39,16.4,323700.0,11.1056,11.1056,11.0989,11.1056,323700.0
2006-10-31 13:15:00,16.4,16.42,16.39,16.4,594600.0,11.1056,11.1192,11.0989,11.1056,594600.0
2006-10-31 13:20:00,16.4,16.43,16.39,16.41,316500.0,11.1056,11.126,11.0989,11.1124,316500.0
2006-10-31 13:25:00,16.41,16.43,16.41,16.42,379500.0,11.1124,11.126,11.1124,11.1192,379500.0
2006-10-31 13:30:00,16.42,16.44,16.42,16.43,450900.0,11.1192,11.1327,11.1192,11.126,450900.0
2006-10-31 13:35:00,16.43,16.44,16.43,16.44,471000.0,11.126,11.1327,11.126,11.1327,471000.0
2006-10-31 13:40:00,16.44,16.46,16.44,16.45,416400.0,11.1327,11.1463,11.1327,11.1395,416400.0
2006-10-31 13:45:00,16.45,16.47,16.45,16.46,216900.0,11.1395,11.153,11.1395,11.1463,216900.0
2006-10-31 13:50:00,16.46,16.46,16.45,16.45,318600.0,11.1463,11.1463,11.1395,11.1395,318600.0
2006-10-31 13:55:00,16.45,16.46,16.42,16.42,298500.0,11.1395,11.1463,11.1192,11.1192,298500.0
2006-10-31 14:00:00,16.42,16.43,16.41,16.42,454200.0,11.1192,11.126,11.1124,11.1192,454200.0
2006-10-31 14:05:00,16.42,16.42,16.4,16.41,555600.0,11.1192,11.1192,11.1056,11.1124,555600.0
2006-10-31 14:10:00,16.4,16.41,16.4,16.4,350100.0,11.1056,11.1124,11.1056,11.1056,350100.0
2006-10-31 14:15:00,16.4,16.42,16.4,16.42,490200.0,11.1056,11.1192,11.1056,11.1192,490200.0
2006-10-31 14:20:00,16.42,16.42,16.4,16.4,250200.0,11.1192,11.1192,11.1056,11.1056,250200.0
2006-10-31 14:25:00,16.4,16.41,16.39,16.39,415800.0,11.1056,11.1124,11.0989,11.0989,415800.0
2006-10-31 14:30:00,16.39,16.4,16.39,16.39,586200.0,11.0989,11.1056,11.0989,11.0989,586200.0
2006-10-31 14:35:00,16.39,16.4,16.38,16.39,1074600.0,11.0989,11.1056,11.0921,11.0989,1074600.0
2006-10-31 14:40:00,16.39,16.41,16.39,16.41,639600.0,11.0989,11.1124,11.0989,11.1124,639600.0
2006-10-31 14:45:00,16.41,16.46,16.41,16.46,1132800.0,11.1124,11.1463,11.1124,11.1463,1132800.0
2006-10-31 14:50:00,16.46,16.47,16.45,16.46,614400.0,11.1463,11.153,11.1395,11.1463,614400.0
2006-10-31 14:55:00,16.46,16.46,16.42,16.42,516300.0,11.1463,11.1463,11.1192,11.1192,516300.0
2006-10-31 15:00:00,16.42,16.44,16.41,16.43,318000.0,11.1192,11.1327,11.1124,11.126,318000.0
2006-10-31 15:05:00,16.43,16.46,16.42,16.45,571800.0,11.126,11.1463,11.1192,11.1395,571800.0
2006-10-31 15:10:00,16.45,16.45,16.42,16.42,795600.0,11.1395,11.1395,11.1192,11.1192,795600.0
2006-10-31 15:15:00,16.43,16.44,16.42,16.43,414000.0,11.126,11.1327,11.1192,11.126,414000.0
2006-10-31 15:20:00,16.43,16.45,16.43,16.45,508800.0,11.126,11.1395,11.126,11.1395,508800.0
2006-10-31 15:25:00,16.44,16.46,16.44,16.44,419700.0,11.1327,11.1463,11.1327,11.1327,419700.0
2006-10-31 15:30:00,16.44,16.46,16.44,16.46,400500.0,11.1327,11.1463,11.1327,11.1463,400500.0
2006-10-31 15:35:00,16.46,16.49,16.46,16.48,867300.0,11.1463,11.1666,11.1463,11.1598,867300.0
2006-10-31 15:40:00,16.48,16.5,16.48,16.5,669600.0,11.1598,11.1734,11.1598,11.1734,669600.0
2006-10-31 15:45:00,16.5,16.5,16.46,16.46,1124100.0,11.1734,11.1734,11.1463,11.1463,1124100.0
2006-10-31 15:50:00,16.46,16.46,16.42,16.42,1407000.0,11.1463,11.1463,11.1192,11.1192,1407000.0
2006-10-31 15:55:00,16.42,16.43,16.41,16.42,1710900.0,11.1192,11.126,11.1124,11.1192,1710900.0
2006-11-01 09:30:00,16.46,16.48,16.39,16.48,1020300.0,11.1463,11.1598,11.0989,11.1598,1020300.0
2006-11-01 09:35:00,16.46,16.48,16.42,16.46,652800.0,11.1463,11.1598,11.1192,11.1463,652800.0
2006-11-01 09:40:00,16.46,16.57,16.44,16.47,760800.0,11.1463,11.2208,11.1327,11.153,760800.0
2006-11-01 09:45:00,16.47,16.49,16.44,16.44,807900.0,11.153,11.1666,11.1327,11.1327,807900.0
2006-11-01 09:50:00,16.44,16.48,16.43,16.47,585000.0,11.1327,11.1598,11.126,11.153,585000.0
2006-11-01 09:55:00,16.47,16.47,16.43,16.46,509700.0,11.153,11.153,11.126,11.1463,509700.0
2006-11-01 10:00:00,16.45,16.49,16.41,16.49,707400.0,11.1395,11.1666,11.1124,11.1666,707400.0
2006-11-01 10:05:00,16.49,16.5,16.43,16.43,660000.0,11.1666,11.1734,11.126,11.126,660000.0
2006-11-01 10:10:00,16.43,16.43,16.41,16.42,659400.0,11.126,11.126,11.1124,11.1192,659400.0
2006-11-01 10:15:00,16.42,16.44,16.4,16.42,704700.0,11.1192,11.1327,11.1056,11.1192,704700.0
2006-11-01 10:20:00,16.42,16.42,16.37,16.37,1230300.0,11.1192,11.1192,11.0853,11.0853,1230300.0
2006-11-01 10:25:00,16.37,16.37,16.32,16.36,952200.0,11.0853,11.0853,11.0515,11.0786,952200.0
2006-11-01 10:30:00,16.36,16.37,16.34,16.36,343500.0,11.0786,11.0853,11.065,11.0786,343500.0
2006-11-01 10:35:00,16.37,16.37,16.32,16.33,777600.0,11.0853,11.0853,11.0515,11.0582,777600.0
2006-11-01 10:40:00,16.33,16.34,16.31,16.31,702600.0,11.0582,11.065,11.0447,11.0447,702600.0
2006-11-01 10:45:00,16.32,16.34,16.31,16.33,664800.0,11.0515,11.065,11.0447,11.0582,664800.0
2006-11-01 10:50:00,16.33,16.39,16.33,16.39,743100.0,11.0582,11.0989,11.0582,11.0989,743100.0
2006-11-01 10:55:00,16.39,16.42,16.38,16.4,489600.0,11.0989,11.1192,11.0921,11.1056,489600.0
2006-11-01 11:00:00,16.41,16.42,16.4,16.4,642000.0,11.1124,11.1192,11.1056,11.1056,642000.0
2006-11-01 11:05:00,16.4,16.42,16.4,16.4,633300.0,11.1056,11.1192,11.1056,11.1056,633300.0
2006-11-01 11:10:00,16.4,16.4,16.36,16.36,704700.0,11.1056,11.1056,11.0786,11.0786,704700.0
2006-11-01 11:15:00,16.36,16.39,16.35,16.39,535800.0,11.0786,11.0989,11.0718,11.0989,535800.0
2006-11-01 11:20:00,16.39,16.4,16.38,16.39,893100.0,11.0989,11.1056,11.0921,11.0989,893100.0
2006-11-01 11:25:00,16.39,16.39,16.34,16.35,615600.0,11.0989,11.0989,11.065,11.0718,615600.0
2006-11-01 11:30:00,16.35,16.36,16.33,16.35,360900.0,11.0718,11.0786,11.0582,11.0718,360900.0
2006-11-01 11:35:00,16.35,16.36,16.33,16.33,461100.0,11.0718,11.0786,11.0582,11.0582,461100.0
2006-11-01 11:40:00,16.33,16.34,16.31,16.33,396600.0,11.0582,11.065,11.0447,11.0582,396600.0
2006-11-01 11:45:00,16.33,16.34,16.31,16.32,459300.0,11.0582,11.065,11.0447,11.0515,459300.0
2006-11-01 11:50:00,16.32,16.34,16.32,16.34,489300.0,11.0515,11.065,11.0515,11.065,489300.0
2006-11-01 11:55:00,16.34,16.36,16.34,16.36,364800.0,11.065,11.0786,11.065,11.0786,364800.0
2006-11-01 12:00:00,16.35,16.37,16.35,16.35,297900.0,11.0718,11.0853,11.0718,11.0718,297900.0
2006-11-01 12:05:00,16.35,16.37,16.35,16.36,404700.0,11.0718,11.0853,11.0718,11.0786,404700.0
2006-11-01 12:10:00,16.36,16.36,16.35,16.35,152100.0,11.0786,11.0786,11.0718,11.0718,152100.0
2006-11-01 12:15:00,16.35,16.36,16.32,16.32,405000.0,11.0718,11.0786,11.0515,11.0515,405000.0
2006-11-01 12:20:00,16.32,16.33,16.32,16.32,347100.0,11.0515,11.0582,11.0515,11.0515,347100.0
2006-11-01 12:25:00,16.32,16.34,16.31,16.33,481800.0,11.0515,11.065,11.0447,11.0582,481800.0
2006-11-01 12:30:00,16.33,16.33,16.31,16.32,401400.0,11.0582,11.0582,11.0447,11.0515,401400.0
2006-11-01 12:35:00,16.32,16.33,16.32,16.33,234300.0,11.0515,11.0582,11.0515,11.0582,234300.0
2006-11-01 12:40:00,16.33,16.33,16.32,16.32,240000.0,11.0582,11.0582,11.0515,11.0515,240000.0
2006-11-01 12:45:00,16.32,16.33,16.31,16.32,382200.0,11.0515,11.0582,11.0447,11.0515,382200.0
2006-11-01 12:50:00,16.32,16.32,16.3,16.32,1848900.0,11.0515,11.0515,11.0379,11.0515,1848900.0
2006-11-01 12:55:00,16.32,16.35,16.32,16.34,359700.0,11.0515,11.0718,11.0515,11.065,359700.0
2006-11-01 13:00:00,16.34,16.36,16.34,16.35,297900.0,11.065,11.0786,11.065,11.0718,297900.0
2006-11-01 13:05:00,16.35,16.37,16.35,16.36,266700.0,11.0718,11.0853,11.0718,11.0786,266700.0
2006-11-01 13:10:00,16.36,16.36,16.35,16.35,167400.0,11.0786,11.0786,11.0718,11.0718,167400.0
2006-11-01 13:15:00,16.36,16.36,16.32,16.33,304500.0,11.0786,11.0786,11.0515,11.0582,304500.0
2006-11-01 13:20:00,16.33,16.34,16.32,16.33,150000.0,11.0582,11.065,11.0515,11.0582,150000.0
2006-11-01 13:25:00,16.33,16.35,16.33,16.35,176100.0,11.0582,11.0718,11.0582,11.0718,176100.0
2006-11-01 13:30:00,16.35,16.36,16.35,16.35,139800.0,11.0718,11.0786,11.0718,11.0718,139800.0
2006-11-01 13:35:00,16.36,16.36,16.34,16.36,205200.0,11.0786,11.0786,11.065,11.0786,205200.0
2006-11-01 13:40:00,16.35,16.38,16.35,16.37,177300.0,11.0718,11.0921,11.0718,11.0853,177300.0
2006-11-01 13:45:00,16.37,16.37,16.34,16.35,336000.0,11.0853,11.0853,11.065,11.0718,336000.0
2006-11-01 13:50:00,16.35,16.36,16.32,16.33,191700.0,11.0718,11.0786,11.0515,11.0582,191700.0
2006-11-01 13:55:00,16.33,16.33,16.3,16.32,358500.0,11.0582,11.0582,11.0379,11.0515,358500.0
2006-11-01 14:00:00,16.32,16.33,16.3,16.32,315600.0,11.0515,11.0582,11.0379,11.0515,315600.0
2006-11-01 14:05:00,16.32,16.33,16.3,16.33,239400.0,11.0515,11.0582,11.0379,11.0582,239400.0
2006-11-01 14:10:00,16.32,16.33,16.29,16.3,214800.0,11.0515,11.0582,11.0312,11.0379,214800.0
2006-11-01 14:15:00,16.3,16.3,16.25,16.25,450300.0,11.0379,11.0379,11.0041,11.0041,450300.0
2006-11-01 14:20:00,16.26,16.29,16.24,16.26,708900.0,11.0108,11.0312,10.9973,11.0108,708900.0
2006-11-01 14:25:00,16.26,16.28,16.25,16.28,478800.0,11.0108,11.0244,11.0041,11.0244,478800.0
2006-11-01 14:30:00,16.28,16.29,16.28,16.28,709800.0,11.0244,11.0312,11.0244,11.0244,709800.0
2006-11-01 14:35:00,16.28,16.28,16.24,16.27,666000.0,11.0244,11.0244,10.9973,11.0176,666000.0
2006-11-01 14:40:00,16.27,16.29,16.26,16.27,448200.0,11.0176,11.0312,11.0108,11.0176,448200.0
2006-11-01 14:45:00,16.27,16.29,16.26,16.29,453300.0,11.0176,11.0312,11.0108,11.0312,453300.0
2006-11-01 14:50:00,16.29,16.31,16.29,16.29,556500.0,11.0312,11.0447,11.0312,11.0312,556500.0
2006-11-01 14:55:00,16.29,16.3,16.26,16.27,718800.0,11.0312,11.0379,11.0108,11.0176,718800.0
2006-11-01 15:00:00,16.27,16.28,16.24,16.26,578700.0,11.0176,11.0244,10.9973,11.0108,578700.0
2006-11-01 15:05:00,16.25,16.26,16.22,16.24,681300.0,11.0041,11.0108,10.9837,10.9973,681300.0
2006-11-01 15:10:00,16.24,16.27,16.24,16.25,606600.0,10.9973,11.0176,10.9973,11.0041,606600.0
2006-11-01 15:15:00,16.25,16.28,16.25,16.27,657600.0,11.0041,11.0244,11.0041,11.0176,657600.0
2006-11-01 15:20:00,16.27,16.3,16.27,16.3,717600.0,11.0176,11.0379,11.0176,11.0379,717600.0
2006-11-01 15:25:00,16.3,16.3,16.28,16.29,1124400.0,11.0379,11.0379,11.0244,11.0312,1124400.0
2006-11-01 15:30:00,16.29,16.29,16.25,16.26,614700.0,11.0312,11.0312,11.0041,11.0108,614700.0
2006-11-01 15:35:00,16.26,16.26,16.24,16.25,933000.0,11.0108,11.0108,10.9973,11.0041,933000.0
2006-11-01 15:40:00,16.25,16.26,16.25,16.25,843600.0,11.0041,11.0108,11.0041,11.0041,843600.0
2006-11-01 15:45:00,16.25,16.29,16.24,16.29,990900.0,11.0041,11.0312,10.9973,11.0312,990900.0
2006-11-01 15:50:00,16.29,16.32,16.29,16.32,1050300.0,11.0312,11.0515,11.0312,11.0515,1050300.0
2006-11-01 15:55:00,16.32,16.32,16.28,16.29,1104300.0,11.0515,11.0515,11.0244,11.0312,1104300.0
2006-11-02 09:30:00,15.89,15.97,15.89,15.97,3248100.0,10.7603,10.8145,10.7603,10.8145,3248100.0
2006-11-02 09:35:00,15.97,15.98,15.89,15.97,3139500.0,10.8145,10.8212,10.7603,10.8145,3139500.0
2006-11-02 09:40:00,15.97,16.01,15.96,15.98,2950500.0,10.8145,10.8415,10.8077,10.8212,2950500.0
2006-11-02 09:45:00,15.98,15.99,15.95,15.98,2441400.0,10.8212,10.828,10.8009,10.8212,2441400.0
2006-11-02 09:50:00,15.98,15.99,15.92,15.92,3026100.0,10.8212,10.828,10.7806,10.7806,3026100.0
2006-11-02 09:55:00,15.92,15.94,15.91,15.94,1657800.0,10.7806,10.7941,10.7738,10.7941,1657800.0
2006-11-02 10:00:00,15.93,16.0,15.93,16.0,1045500.0,10.7874,10.8348,10.7874,10.8348,1045500.0
2006-11-02 10:05:00,16.0,16.03,15.98,16.01,2275500.0,10.8348,10.8551,10.8212,10.8415,2275500.0
2006-11-02 10:10:00,16.0,16.01,15.98,16.01,1273800.0,10.8348,10.8415,10.8212,10.8415,1273800.0
2006-11-02 10:15:00,16.01,16.03,15.97,15.97,909900.0,10.8415,10.8551,10.8145,10.8145,909900.0
2006-11-02 10:20:00,15.97,16.0,15.96,15.99,677100.0,10.8145,10.8348,10.8077,10.828,677100.0
2006-11-02 10:25:00,15.99,16.03,15.99,16.02,690000.0,10.828,10.8551,10.828,10.8483,690000.0
2006-11-02 10:30:00,16.02,16.03,16.0,16.0,626400.0,10.8483,10.8551,10.8348,10.8348,626400.0
2006-11-02 10:35:00,15.99,16.01,15.99,15.99,1084800.0,10.828,10.8415,10.828,10.828,1084800.0
2006-11-02 10:40:00,15.99,15.99,15.95,15.96,1202100.0,10.828,10.828,10.8009,10.8077,1202100.0
2006-11-02 10:45:00,15.96,15.96,15.93,15.93,825600.0,10.8077,10.8077,10.7874,10.7874,825600.0
2006-11-02 10:50:00,15.93,15.97,15.93,15.96,1053300.0,10.7874,10.8145,10.7874,10.8077,1053300.0
2006-11-02 10:55:00,15.96,15.98,15.95,15.95,644100.0,10.8077,10.8212,10.8009,10.8009,644100.0
2006-11-02 11:00:00,15.95,15.99,15.94,15.98,902100.0,10.8009,10.828,10.7941,10.8212,902100.0
2006-11-02 11:05:00,15.98,16.01,15.98,15.99,971700.0,10.8212,10.8415,10.8212,10.828,971700.0
2006-11-02 11:10:00,15.99,15.99,15.98,15.99,515400.0,10.828,10.828,10.8212,10.828,515400.0
2006-11-02 11:15:00,15.99,15.99,15.97,15.97,1071000.0,10.828,10.828,10.8145,10.8145,1071000.0
2006-11-02 11:20:00,15.97,16.0,15.97,16.0,1228800.0,10.8145,10.8348,10.8145,10.8348,1228800.0
2006-11-02 11:25:00,16.0,16.0,15.99,15.99,488400.0,10.8348,10.8348,10.828,10.828,488400.0
2006-11-02 11:30:00,15.99,16.03,15.99,16.03,761100.0,10.828,10.8551,10.828,10.8551,761100.0
2006-11-02 11:35:00,16.02,16.03,16.0,16.01,600000.0,10.8483,10.8551,10.8348,10.8415,600000.0
2006-11-02 11:40:00,16.0,16.03,16.0,16.02,854100.0,10.8348,10.8551,10.8348,10.8483,854100.0
2006-11-02 11:45:00,16.02,16.05,16.02,16.04,668400.0,10.8483,10.8686,10.8483,10.8619,668400.0
2006-11-02 11:50:00,16.04,16.05,16.04,16.04,713100.0,10.8619,10.8686,10.8619,10.8619,713100.0
2006-11-02 11:55:00,16.04,16.08,16.04,16.07,1222800.0,10.8619,10.8889,10.8619,10.8822,1222800.0
2006-11-02 12:00:00,16.08,16.1,16.04,16.05,1109400.0,10.8889,10.9025,10.8619,10.8686,1109400.0
2006-11-02 12:05:00,16.05,16.07,16.05,16.07,655200.0,10.8686,10.8822,10.8686,10.8822,655200.0
2006-11-02 12:10:00,16.07,16.09,16.06,16.08,689100.0,10.8822,10.8957,10.8754,10.8889,689100.0
2006-11-02 12:15:00,16.08,16.11,16.08,16.1,712800.0,10.8889,10.9093,10.8889,10.9025,712800.0
2006-11-02 12:20:00,16.1,16.11,16.09,16.1,540900.0,10.9025,10.9093,10.8957,10.9025,540900.0
2006-11-02 12:25:00,16.1,16.1,16.09,16.09,480000.0,10.9025,10.9025,10.8957,10.8957,480000.0
2006-11-02 12:30:00,16.09,16.09,16.07,16.07,485100.0,10.8957,10.8957,10.8822,10.8822,485100.0
2006-11-02 12:35:00,16.07,16.08,16.05,16.07,392100.0,10.8822,10.8889,10.8686,10.8822,392100.0
2006-11-02 12:40:00,16.06,16.07,16.05,16.06,451800.0,10.8754,10.8822,10.8686,10.8754,451800.0
2006-11-02 12:45:00,16.06,16.07,16.05,16.06,392400.0,10.8754,10.8822,10.8686,10.8754,392400.0
2006-11-02 12:50:00,16.06,16.08,16.06,16.07,450600.0,10.8754,10.8889,10.8754,10.8822,450600.0
2006-11-02 12:55:00,16.07,16.08,16.06,16.07,229500.0,10.8822,10.8889,10.8754,10.8822,229500.0
2006-11-02 13:00:00,16.07,16.08,16.07,16.08,255600.0,10.8822,10.8889,10.8822,10.8889,255600.0
2006-11-02 13:05:00,16.08,16.09,16.08,16.08,612000.0,10.8889,10.8957,10.8889,10.8889,612000.0
2006-11-02 13:10:00,16.08,16.11,16.08,16.1,494100.0,10.8889,10.9093,10.8889,10.9025,494100.0
2006-11-02 13:15:00,16.1,16.11,16.09,16.09,366000.0,10.9025,10.9093,10.8957,10.8957,366000.0
2006-11-02 13:20:00,16.1,16.1,16.07,16.07,471300.0,10.9025,10.9025,10.8822,10.8822,471300.0
2006-11-02 13:25:00,16.07,16.11,16.07,16.09,580500.0,10.8822,10.9093,10.8822,10.8957,580500.0
2006-11-02 13:30:00,16.1,16.1,16.08,16.09,531000.0,10.9025,10.9025,10.8889,10.8957,531000.0
2006-11-02 13:35:00,16.09,16.1,16.08,16.08,468000.0,10.8957,10.9025,10.8889,10.8889,468000.0
2006-11-02 13:40:00,16.08,16.09,16.08,16.09,593100.0,10.8889,10.8957,10.8889,10.8957,593100.0
2006-11-02 13:45:00,16.09,16.1,16.08,16.1,597600.0,10.8957,10.9025,10.8889,10.9025,597600.0
2006-11-02 13:50:00,16.09,16.09,16.08,16.08,243600.0,10.8957,10.8957,10.8889,10.8889,243600.0
2006-11-02 13:55:00,16.08,16.08,16.07,16.08,246000.0,10.8889,10.8889,10.8822,10.8889,246000.0
2006-11-02 14:00:00,16.08,16.08,16.07,16.07,296700.0,10.8889,10.8889,10.8822,10.8822,296700.0
2006-11-02 14:05:00,16.07,16.07,16.05,16.05,1226100.0,10.8822,10.8822,10.8686,10.8686,1226100.0
2006-11-02 14:10:00,16.05,16.06,16.05,16.06,283500.0,10.8686,10.8754,10.8686,10.8754,283500.0
2006-11-02 14:15:00,16.06,16.06,16.05,16.05,238800.0,10.8754,10.8754,10.8686,10.8686,238800.0
2006-11-02 14:20:00,16.05,16.05,16.05,16.05,563700.0,10.8686,10.8686,10.8686,10.8686,563700.0
2006-11-02 14:25:00,16.05,16.06,16.04,16.05,848700.0,10.8686,10.8754,10.8619,10.8686,848700.0
2006-11-02 14:30:00,16.05,16.05,16.04,16.05,725700.0,10.8686,10.8686,10.8619,10.8686,725700.0
2006-11-02 14:35:00,16.05,16.06,16.05,16.06,385200.0,10.8686,10.8754,10.8686,10.8754,385200.0
2006-11-02 14:40:00,16.05,16.06,16.03,16.04,786600.0,10.8686,10.8754,10.8551,10.8619,786600.0
2006-11-02 14:45:00,16.04,16.05,16.04,16.04,245400.0,10.8619,10.8686,10.8619,10.8619,245400.0
2006-11-02 14:50:00,16.04,16.04,16.03,16.03,428700.0,10.8619,10.8619,10.8551,10.8551,428700.0
2006-11-02 14:55:00,16.03,16.05,16.03,16.05,552600.0,10.8551,10.8686,10.8551,10.8686,552600.0
2006-11-02 15:00:00,16.05,16.08,16.05,16.07,842100.0,10.8686,10.8889,10.8686,10.8822,842100.0
2006-11-02 15:05:00,16.07,16.07,16.06,16.06,473700.0,10.8822,10.8822,10.8754,10.8754,473700.0
2006-11-02 15:10:00,16.06,16.08,16.06,16.07,1014300.0,10.8754,10.8889,10.8754,10.8822,1014300.0
2006-11-02 15:15:00,16.07,16.08,16.06,16.08,680700.0,10.8822,10.8889,10.8754,10.8889,680700.0
2006-11-02 15:20:00,16.08,16.09,16.08,16.08,721200.0,10.8889,10.8957,10.8889,10.8889,721200.0
2006-11-02 15:25:00,16.08,16.1,16.08,16.09,452100.0,10.8889,10.9025,10.8889,10.8957,452100.0
2006-11-02 15:30:00,16.09,16.12,16.09,16.11,926100.0,10.8957,10.916,10.8957,10.9093,926100.0
2006-11-02 15:35:00,16.11,16.12,16.1,16.11,909900.0,10.9093,10.916,10.9025,10.9093,909900.0
2006-11-02 15:40:00,16.11,16.12,16.08,16.09,1318500.0,10.9093,10.916,10.8889,10.8957,1318500.0
2006-11-02 15:45:00,16.08,16.09,16.06,16.07,1103400.0,10.8889,10.8957,10.8754,10.8822,1103400.0
2006-11-02 15:50:00,16.07,16.1,16.06,16.09,1211700.0,10.8822,10.9025,10.8754,10.8957,1211700.0
2006-11-02 15:55:00,16.09,16.1,16.08,16.1,1245900.0,10.8957,10.9025,10.8889,10.9025,1245900.0
2006-11-03 09:30:00,16.1,16.15,16.09,16.15,826200.0,10.9025,10.9363,10.8957,10.9363,826200.0
2006-11-03 09:35:00,16.15,16.16,16.1,16.11,570300.0,10.9363,10.9431,10.9025,10.9093,570300.0
2006-11-03 09:40:00,16.1,16.13,16.08,16.12,486900.0,10.9025,10.9228,10.8889,10.916,486900.0
2006-11-03 09:45:00,16.12,16.12,16.05,16.05,426300.0,10.916,10.916,10.8686,10.8686,426300.0
2006-11-03 09:50:00,16.05,16.07,16.03,16.04,477600.0,10.8686,10.8822,10.8551,10.8619,477600.0
2006-11-03 09:55:00,16.04,16.08,16.02,16.07,460800.0,10.8619,10.8889,10.8483,10.8822,460800.0
2006-11-03 10:00:00,16.07,16.1,16.07,16.1,1000800.0,10.8822,10.9025,10.8822,10.9025,1000800.0
2006-11-03 10:05:00,16.1,16.11,16.05,16.05,660300.0,10.9025,10.9093,10.8686,10.8686,660300.0
2006-11-03 10:10:00,16.05,16.08,16.04,16.07,363000.0,10.8686,10.8889,10.8619,10.8822,363000.0
2006-11-03 10:15:00,16.07,16.07,16.03,16.03,346200.0,10.8822,10.8822,10.8551,10.8551,346200.0
2006-11-03 10:20:00,16.03,16.04,16.01,16.02,566400.0,10.8551,10.8619,10.8415,10.8483,566400.0
2006-11-03 10:25:00,16.02,16.02,15.96,15.97,859500.0,10.8483,10.8483,10.8077,10.8145,859500.0
2006-11-03 10:30:00,15.97,16.0,15.94,15.95,801900.0,10.8145,10.8348,10.7941,10.8009,801900.0
2006-11-03 10:35:00,15.95,15.95,15.92,15.92,949500.0,10.8009,10.8009,10.7806,10.7806,949500.0
2006-11-03 10:40:00,15.92,15.95,15.92,15.93,678000.0,10.7806,10.8009,10.7806,10.7874,678000.0
2006-11-03 10:45:00,15.93,15.93,15.9,15.91,719100.0,10.7874,10.7874,10.7671,10.7738,719100.0
2006-11-03 10:50:00,15.91,15.94,15.9,15.94,839100.0,10.7738,10.7941,10.7671,10.7941,839100.0
2006-11-03 10:55:00,15.94,15.95,15.91,15.93,486300.0,10.7941,10.8009,10.7738,10.7874,486300.0
2006-11-03 11:00:00,15.93,15.96,15.93,15.94,663000.0,10.7874,10.8077,10.7874,10.7941,663000.0
2006-11-03 11:05:00,15.94,15.94,15.91,15.92,356400.0,10.7941,10.7941,10.7738,10.7806,356400.0
2006-11-03 11:10:00,15.92,15.92,15.91,15.91,308100.0,10.7806,10.7806,10.7738,10.7738,308100.0
2006-11-03 11:15:00,15.91,15.91,15.85,15.86,965700.0,10.7738,10.7738,10.7332,10.74,965700.0
2006-11-03 11:20:00,15.86,15.91,15.84,15.85,908700.0,10.74,10.7738,10.7264,10.7332,908700.0
2006-11-03 11:25:00,15.85,15.9,15.85,15.87,623400.0,10.7332,10.7671,10.7332,10.7467,623400.0
2006-11-03 11:30:00,15.87,15.88,15.86,15.88,657900.0,10.7467,10.7535,10.74,10.7535,657900.0
2006-11-03 11:35:00,15.88,15.89,15.87,15.88,376200.0,10.7535,10.7603,10.7467,10.7535,376200.0
2006-11-03 11:40:00,15.88,15.89,15.85,15.85,528000.0,10.7535,10.7603,10.7332,10.7332,528000.0
2006-11-03 11:45:00,15.85,15.85,15.8,15.81,1235400.0,10.7332,10.7332,10.6993,10.7061,1235400.0
2006-11-03 11:50:00,15.81,15.81,15.79,15.79,774300.0,10.7061,10.7061,10.6926,10.6926,774300.0
2006-11-03 11:55:00,15.8,15.82,15.79,15.82,507600.0,10.6993,10.7129,10.6926,10.7129,507600.0
2006-11-03 12:00:00,15.82,15.82,15.8,15.81,933000.0,10.7129,10.7129,10.6993,10.7061,933000.0
2006-11-03 12:05:00,15.81,15.83,15.81,15.82,1266300.0,10.7061,10.7197,10.7061,10.7129,1266300.0
2006-11-03 12:10:00,15.81,15.82,15.77,15.77,935700.0,10.7061,10.7129,10.679,10.679,935700.0
2006-11-03 12:15:00,15.77,15.77,15.73,15.75,1203600.0,10.679,10.679,10.6519,10.6655,1203600.0
2006-11-03 12:20:00,15.74,15.78,15.74,15.75,963600.0,10.6587,10.6858,10.6587,10.6655,963600.0
2006-11-03 12:25:00,15.76,15.77,15.74,15.76,1242900.0,10.6722,10.679,10.6587,10.6722,1242900.0
2006-11-03 12:30:00,15.75,15.78,15.75,15.77,510900.0,10.6655,10.6858,10.6655,10.679,510900.0
2006-11-03 12:35:00,15.77,15.79,15.76,15.77,601200.0,10.679,10.6926,10.6722,10.679,601200.0
2006-11-03 12:40:00,15.77,15.81,15.76,15.79,595200.0,10.679,10.7061,10.6722,10.6926,595200.0
2006-11-03 12:45:00,15.79,15.81,15.78,15.78,606000.0,10.6926,10.7061,10.6858,10.6858,606000.0
2006-11-03 12:50:00,15.78,15.79,15.75,15.75,781800.0,10.6858,10.6926,10.6655,10.6655,781800.0
2006-11-03 12:55:00,15.75,15.78,15.74,15.78,398400.0,10.6655,10.6858,10.6587,10.6858,398400.0
2006-11-03 13:00:00,15.79,15.79,15.74,15.74,672300.0,10.6926,10.6926,10.6587,10.6587,672300.0
2006-11-03 13:05:00,15.74,15.8,15.73,15.79,535800.0,10.6587,10.6993,10.6519,10.6926,535800.0
2006-11-03 13:10:00,15.78,15.78,15.75,15.76,354900.0,10.6858,10.6858,10.6655,10.6722,354900.0
2006-11-03 13:15:00,15.76,15.78,15.76,15.77,276000.0,10.6722,10.6858,10.6722,10.679,276000.0
2006-11-03 13:20:00,15.77,15.82,15.77,15.81,462600.0,10.679,10.7129,10.679,10.7061,462600.0
2006-11-03 13:25:00,15.81,15.82,15.79,15.79,365400.0,10.7061,10.7129,10.6926,10.6926,365400.0
2006-11-03 13:30:00,15.79,15.82,15.79,15.82,238200.0,10.6926,10.7129,10.6926,10.7129,238200.0
2006-11-03 13:35:00,15.82,15.83,15.81,15.82,585000.0,10.7129,10.7197,10.7061,10.7129,585000.0
2006-11-03 13:40:00,15.82,15.82,15.79,15.79,316500.0,10.7129,10.7129,10.6926,10.6926,316500.0
2006-11-03 13:45:00,15.79,15.79,15.76,15.78,491100.0,10.6926,10.6926,10.6722,10.6858,491100.0
2006-11-03 13:50:00,15.78,15.82,15.77,15.81,324300.0,10.6858,10.7129,10.679,10.7061,324300.0
2006-11-03 13:55:00,15.81,15.82,15.81,15.82,321000.0,10.7061,10.7129,10.7061,10.7129,321000.0
2006-11-03 14:00:00,15.82,15.83,15.78,15.79,815400.0,10.7129,10.7197,10.6858,10.6926,815400.0
2006-11-03 14:05:00,15.8,15.83,15.8,15.82,419700.0,10.6993,10.7197,10.6993,10.7129,419700.0
2006-11-03 14:10:00,15.82,15.85,15.81,15.84,664800.0,10.7129,10.7332,10.7061,10.7264,664800.0
2006-11-03 14:15:00,15.84,15.86,15.84,15.86,533400.0,10.7264,10.74,10.7264,10.74,533400.0
2006-11-03 14:20:00,15.86,15.87,15.85,15.87,400800.0,10.74,10.7467,10.7332,10.7467,400800.0
2006-11-03 14:25:00,15.87,15.88,15.84,15.85,572700.0,10.7467,10.7535,10.7264,10.7332,572700.0
2006-11-03 14:30:00,15.85,15.86,15.84,15.85,351000.0,10.7332,10.74,10.7264,10.7332,351000.0
2006-11-03 14:35:00,15.85,15.86,15.83,15.85,409500.0,10.7332,10.74,10.7197,10.7332,409500.0
2006-11-03 14:40:00,15.85,15.86,15.84,15.86,450300.0,10.7332,10.74,10.7264,10.74,450300.0
2006-11-03 14:45:00,15.86,15.86,15.85,15.86,379200.0,10.74,10.74,10.7332,10.74,379200.0
2006-11-03 14:50:00,15.86,15.88,15.86,15.88,418800.0,10.74,10.7535,10.74,10.7535,418800.0
2006-11-03 14:55:00,15.88,15.89,15.86,15.86,639000.0,10.7535,10.7603,10.74,10.74,639000.0
2006-11-03 15:00:00,15.86,15.87,15.85,15.86,461400.0,10.74,10.7467,10.7332,10.74,461400.0
2006-11-03 15:05:00,15.86,15.87,15.86,15.87,515700.0,10.74,10.7467,10.74,10.7467,515700.0
2006-11-03 15:10:00,15.87,15.87,15.82,15.82,864000.0,10.7467,10.7467,10.7129,10.7129,864000.0
2006-11-03 15:15:00,15.82,15.83,15.81,15.83,573900.0,10.7129,10.7197,10.7061,10.7197,573900.0
2006-11-03 15:20:00,15.83,15.85,15.82,15.85,491400.0,10.7197,10.7332,10.7129,10.7332,491400.0
2006-11-03 15:25:00,15.85,15.86,15.84,15.86,773100.0,10.7332,10.74,10.7264,10.74,773100.0
2006-11-03 15:30:00,15.86,15.88,15.85,15.88,813600.0,10.74,10.7535,10.7332,10.7535,813600.0
2006-11-03 15:35:00,15.88,15.89,15.84,15.84,807600.0,10.7535,10.7603,10.7264,10.7264,807600.0
2006-11-03 15:40:00,15.84,15.84,15.81,15.81,968100.0,10.7264,10.7264,10.7061,10.7061,968100.0
2006-11-03 15:45:00,15.81,15.82,15.79,15.79,1186200.0,10.7061,10.7129,10.6926,10.6926,1186200.0
2006-11-03 15:50:00,15.79,15.84,15.79,15.84,1412700.0,10.6926,10.7264,10.6926,10.7264,1412700.0
2006-11-03 15:55:00,15.84,15.86,15.84,15.85,2524800.0,10.7264,10.74,10.7264,10.7332,2524800.0
2006-11-06 09:30:00,15.91,15.92,15.87,15.87,843600.0,10.7738,10.7806,10.7467,10.7467,843600.0
2006-11-06 09:35:00,15.87,15.89,15.84,15.89,488100.0,10.7467,10.7603,10.7264,10.7603,488100.0
2006-11-06 09:40:00,15.89,15.92,15.88,15.91,939300.0,10.7603,10.7806,10.7535,10.7738,939300.0
2006-11-06 09:45:00,15.91,15.97,15.9,15.97,943800.0,10.7738,10.8145,10.7671,10.8145,943800.0
2006-11-06 09:50:00,15.98,15.99,15.92,15.94,1118700.0,10.8212,10.828,10.7806,10.7941,1118700.0
2006-11-06 09:55:00,15.94,16.03,15.94,16.02,925500.0,10.7941,10.8551,10.7941,10.8483,925500.0
2006-11-06 10:00:00,16.02,16.07,16.01,16.04,1935900.0,10.8483,10.8822,10.8415,10.8619,1935900.0
2006-11-06 10:05:00,16.04,16.06,15.99,16.0,1377000.0,10.8619,10.8754,10.828,10.8348,1377000.0
2006-11-06 10:10:00,16.0,16.02,15.98,16.0,786900.0,10.8348,10.8483,10.8212,10.8348,786900.0
2006-11-06 10:15:00,16.0,16.0,15.97,15.98,735000.0,10.8348,10.8348,10.8145,10.8212,735000.0
2006-11-06 10:20:00,15.98,15.98,15.93,15.93,903000.0,10.8212,10.8212,10.7874,10.7874,903000.0
2006-11-06 10:25:00,15.93,15.93,15.89,15.91,1022400.0,10.7874,10.7874,10.7603,10.7738,1022400.0
2006-11-06 10:30:00,15.91,15.93,15.91,15.93,594900.0,10.7738,10.7874,10.7738,10.7874,594900.0
2006-11-06 10:35:00,15.93,15.96,15.93,15.93,735600.0,10.7874,10.8077,10.7874,10.7874,735600.0
2006-11-06 10:40:00,15.93,15.94,15.89,15.9,1129500.0,10.7874,10.7941,10.7603,10.7671,1129500.0
2006-11-06 10:45:00,15.9,15.9,15.87,15.88,1158600.0,10.7671,10.7671,10.7467,10.7535,1158600.0
2006-11-06 10:50:00,15.88,15.89,15.85,15.88,991500.0,10.7535,10.7603,10.7332,10.7535,991500.0
2006-11-06 10:55:00,15.88,15.88,15.83,15.84,1032900.0,10.7535,10.7535,10.7197,10.7264,1032900.0
2006-11-06 11:00:00,15.84,15.86,15.83,15.85,487500.0,10.7264,10.74,10.7197,10.7332,487500.0
2006-11-06 11:05:00,15.85,15.86,15.84,15.86,374400.0,10.7332,10.74,10.7264,10.74,374400.0
2006-11-06 11:10:00,15.86,15.86,15.84,15.84,385800.0,10.74,10.74,10.7264,10.7264,385800.0
2006-11-06 11:15:00,15.85,15.85,15.8,15.81,694500.0,10.7332,10.7332,10.6993,10.7061,694500.0
2006-11-06 11:20:00,15.81,15.82,15.78,15.79,843000.0,10.7061,10.7129,10.6858,10.6926,843000.0
2006-11-06 11:25:00,15.79,15.83,15.78,15.83,647700.0,10.6926,10.7197,10.6858,10.7197,647700.0
2006-11-06 11:30:00,15.83,15.83,15.81,15.82,538800.0,10.7197,10.7197,10.7061,10.7129,538800.0
2006-11-06 11:35:00,15.82,15.82,15.81,15.81,671400.0,10.7129,10.7129,10.7061,10.7061,671400.0
2006-11-06 11:40:00,15.81,15.82,15.8,15.81,681600.0,10.7061,10.7129,10.6993,10.7061,681600.0
2006-11-06 11:45:00,15.8,15.85,15.8,15.85,1014600.0,10.6993,10.7332,10.6993,10.7332,1014600.0
2006-11-06 11:50:00,15.85,15.86,15.82,15.83,415500.0,10.7332,10.74,10.7129,10.7197,415500.0
2006-11-06 11:55:00,15.83,15.86,15.83,15.85,303300.0,10.7197,10.74,10.7197,10.7332,303300.0
2006-11-06 12:00:00,15.85,15.86,15.84,15.86,225300.0,10.7332,10.74,10.7264,10.74,225300.0
2006-11-06 12:05:00,15.86,15.87,15.84,15.86,435300.0,10.74,10.7467,10.7264,10.74,435300.0
2006-11-06 12:10:00,15.86,15.86,15.83,15.83,504300.0,10.74,10.74,10.7197,10.7197,504300.0
2006-11-06 12:15:00,15.83,15.83,15.81,15.82,569400.0,10.7197,10.7197,10.7061,10.7129,569400.0
2006-11-06 12:20:00,15.81,15.82,15.8,15.8,392100.0,10.7061,10.7129,10.6993,10.6993,392100.0
2006-11-06 12:25:00,15.8,15.8,15.77,15.77,487800.0,10.6993,10.6993,10.679,10.679,487800.0
2006-11-06 12:30:00,15.77,15.78,15.75,15.75,574800.0,10.679,10.6858,10.6655,10.6655,574800.0
2006-11-06 12:35:00,15.75,15.75,15.73,15.74,1077600.0,10.6655,10.6655,10.6519,10.6587,1077600.0
2006-11-06 12:40:00,15.74,15.75,15.74,15.75,455100.0,10.6587,10.6655,10.6587,10.6655,455100.0
2006-11-06 12:45:00,15.75,15.78,15.74,15.77,570300.0,10.6655,10.6858,10.6587,10.679,570300.0
2006-11-06 12:50:00,15.77,15.77,15.75,15.76,431100.0,10.679,10.679,10.6655,10.6722,431100.0
2006-11-06 12:55:00,15.76,15.78,15.76,15.77,467400.0,10.6722,10.6858,10.6722,10.679,467400.0
2006-11-06 13:00:00,15.77,15.79,15.77,15.78,530700.0,10.679,10.6926,10.679,10.6858,530700.0
2006-11-06 13:05:00,15.78,15.79,15.77,15.77,344400.0,10.6858,10.6926,10.679,10.679,344400.0
2006-11-06 13:10:00,15.77,15.79,15.77,15.79,335400.0,10.679,10.6926,10.679,10.6926,335400.0
2006-11-06 13:15:00,15.79,15.81,15.79,15.8,422100.0,10.6926,10.7061,10.6926,10.6993,422100.0
2006-11-06 13:20:00,15.8,15.82,15.79,15.81,300900.0,10.6993,10.7129,10.6926,10.7061,300900.0
2006-11-06 13:25:00,15.81,15.81,15.8,15.81,444600.0,10.7061,10.7061,10.6993,10.7061,444600.0
2006-11-06 13:30:00,15.81,15.82,15.81,15.81,369900.0,10.7061,10.7129,10.7061,10.7061,369900.0
2006-11-06 13:35:00,15.81,15.83,15.81,15.82,496800.0,10.7061,10.7197,10.7061,10.7129,496800.0
2006-11-06 13:40:00,15.82,15.83,15.81,15.82,392100.0,10.7129,10.7197,10.7061,10.7129,392100.0
2006-11-06 13:45:00,15.82,15.84,15.82,15.84,376800.0,10.7129,10.7264,10.7129,10.7264,376800.0
2006-11-06 13:50:00,15.84,15.85,15.83,15.84,348900.0,10.7264,10.7332,10.7197,10.7264,348900.0
2006-11-06 13:55:00,15.84,15.87,15.84,15.86,458100.0,10.7264,10.7467,10.7264,10.74,458100.0
2006-11-06 14:00:00,15.86,15.87,15.84,15.85,826800.0,10.74,10.7467,10.7264,10.7332,826800.0
2006-11-06 14:05:00,15.85,15.86,15.84,15.85,497700.0,10.7332,10.74,10.7264,10.7332,497700.0
2006-11-06 14:10:00,15.85,15.86,15.85,15.86,311400.0,10.7332,10.74,10.7332,10.74,311400.0
2006-11-06 14:15:00,15.86,15.88,15.84,15.85,848100.0,10.74,10.7535,10.7264,10.7332,848100.0
2006-11-06 14:20:00,15.85,15.85,15.84,15.84,361200.0,10.7332,10.7332,10.7264,10.7264,361200.0
2006-11-06 14:25:00,15.84,15.86,15.83,15.86,435000.0,10.7264,10.74,10.7197,10.74,435000.0
2006-11-06 14:30:00,15.86,15.86,15.85,15.85,521100.0,10.74,10.74,10.7332,10.7332,521100.0
2006-11-06 14:35:00,15.85,15.86,15.84,15.84,641100.0,10.7332,10.74,10.7264,10.7264,641100.0
2006-11-06 14:40:00,15.84,15.86,15.83,15.84,404700.0,10.7264,10.74,10.7197,10.7264,404700.0
2006-11-06 14:45:00,15.83,15.84,15.82,15.82,606900.0,10.7197,10.7264,10.7129,10.7129,606900.0
2006-11-06 14:50:00,15.82,15.83,15.82,15.83,373800.0,10.7129,10.7197,10.7129,10.7197,373800.0
2006-11-06 14:55:00,15.83,15.83,15.82,15.82,378000.0,10.7197,10.7197,10.7129,10.7129,378000.0
2006-11-06 15:00:00,15.82,15.82,15.81,15.82,318900.0,10.7129,10.7129,10.7061,10.7129,318900.0
2006-11-06 15:05:00,15.82,15.85,15.82,15.85,610800.0,10.7129,10.7332,10.7129,10.7332,610800.0
2006-11-06 15:10:00,15.85,15.86,15.84,15.86,454800.0,10.7332,10.74,10.7264,10.74,454800.0
2006-11-06 15:15:00,15.86,15.92,15.86,15.89,979500.0,10.74,10.7806,10.74,10.7603,979500.0
2006-11-06 15:20:00,15.89,15.89,15.86,15.87,769500.0,10.7603,10.7603,10.74,10.7467,769500.0
2006-11-06 15:25:00,15.87,15.87,15.84,15.85,798600.0,10.7467,10.7467,10.7264,10.7332,798600.0
2006-11-06 15:30:00,15.85,15.86,15.85,15.85,433500.0,10.7332,10.74,10.7332,10.7332,433500.0
2006-11-06 15:35:00,15.85,15.86,15.85,15.85,522600.0,10.7332,10.74,10.7332,10.7332,522600.0
2006-11-06 15:40:00,15.85,15.86,15.84,15.86,1183800.0,10.7332,10.74,10.7264,10.74,1183800.0
2006-11-06 15:45:00,15.86,15.9,15.84,15.84,894900.0,10.74,10.7671,10.7264,10.7264,894900.0
2006-11-06 15:50:00,15.84,15.84,15.82,15.82,1304700.0,10.7264,10.7264,10.7129,10.7129,1304700.0
2006-11-06 15:55:00,15.82,15.83,15.82,15.83,1224600.0,10.7129,10.7197,10.7129,10.7197,1224600.0
2006-11-07 09:30:00,15.9,15.9,15.8,15.81,1103100.0,10.7671,10.7671,10.6993,10.7061,1103100.0
2006-11-07 09:35:00,15.81,15.86,15.81,15.85,1034700.0,10.7061,10.74,10.7061,10.7332,1034700.0
2006-11-07 09:40:00,15.86,15.87,15.83,15.86,1219800.0,10.74,10.7467,10.7197,10.74,1219800.0
2006-11-07 09:45:00,15.86,15.86,15.83,15.84,619800.0,10.74,10.74,10.7197,10.7264,619800.0
2006-11-07 09:50:00,15.85,15.86,15.84,15.85,1025400.0,10.7332,10.74,10.7264,10.7332,1025400.0
2006-11-07 09:55:00,15.85,15.89,15.84,15.89,913500.0,10.7332,10.7603,10.7264,10.7603,913500.0
2006-11-07 10:00:00,15.89,15.93,15.89,15.9,1187700.0,10.7603,10.7874,10.7603,10.7671,1187700.0
2006-11-07 10:05:00,15.9,15.94,15.9,15.94,1005600.0,10.7671,10.7941,10.7671,10.7941,1005600.0
2006-11-07 10:10:00,15.94,15.94,15.92,15.92,1204500.0,10.7941,10.7941,10.7806,10.7806,1204500.0
2006-11-07 10:15:00,15.92,15.94,15.92,15.94,576900.0,10.7806,10.7941,10.7806,10.7941,576900.0
2006-11-07 10:20:00,15.94,15.96,15.92,15.96,760500.0,10.7941,10.8077,10.7806,10.8077,760500.0
2006-11-07 10:25:00,15.96,15.97,15.96,15.96,656700.0,10.8077,10.8145,10.8077,10.8077,656700.0
2006-11-07 10:30:00,15.96,15.96,15.94,15.94,807300.0,10.8077,10.8077,10.7941,10.7941,807300.0
2006-11-07 10:35:00,15.94,15.94,15.9,15.91,1017900.0,10.7941,10.7941,10.7671,10.7738,1017900.0
2006-11-07 10:40:00,15.91,15.92,15.89,15.92,698400.0,10.7738,10.7806,10.7603,10.7806,698400.0
2006-11-07 10:45:00,15.93,15.96,15.93,15.96,10037100.0,10.7874,10.8077,10.7874,10.8077,10037100.0
2006-11-07 10:50:00,15.96,15.96,15.91,15.91,546900.0,10.8077,10.8077,10.7738,10.7738,546900.0
2006-11-07 10:55:00,15.91,15.92,15.9,15.91,434100.0,10.7738,10.7806,10.7671,10.7738,434100.0
2006-11-07 11:00:00,15.91,15.92,15.9,15.92,470400.0,10.7738,10.7806,10.7671,10.7806,470400.0
2006-11-07 11:05:00,15.91,15.95,15.91,15.95,506700.0,10.7738,10.8009,10.7738,10.8009,506700.0
2006-11-07 11:10:00,15.95,15.95,15.93,15.95,532800.0,10.8009,10.8009,10.7874,10.8009,532800.0
2006-11-07 11:15:00,15.95,15.96,15.93,15.95,569400.0,10.8009,10.8077,10.7874,10.8009,569400.0
2006-11-07 11:20:00,15.95,15.97,15.95,15.96,539700.0,10.8009,10.8145,10.8009,10.8077,539700.0
2006-11-07 11:25:00,15.96,15.98,15.96,15.98,609900.0,10.8077,10.8212,10.8077,10.8212,609900.0
2006-11-07 11:30:00,15.98,15.98,15.96,15.98,648600.0,10.8212,10.8212,10.8077,10.8212,648600.0
2006-11-07 11:35:00,15.98,16.0,15.96,15.97,1216200.0,10.8212,10.8348,10.8077,10.8145,1216200.0
2006-11-07 11:40:00,15.97,15.98,15.95,15.96,922800.0,10.8145,10.8212,10.8009,10.8077,922800.0
2006-11-07 11:45:00,15.96,15.97,15.95,15.95,592500.0,10.8077,10.8145,10.8009,10.8009,592500.0
2006-11-07 11:50:00,15.95,15.96,15.94,15.95,565800.0,10.8009,10.8077,10.7941,10.8009,565800.0
2006-11-07 11:55:00,15.95,15.96,15.95,15.95,322500.0,10.8009,10.8077,10.8009,10.8009,322500.0
2006-11-07 12:00:00,15.95,15.97,15.95,15.97,598200.0,10.8009,10.8145,10.8009,10.8145,598200.0
2006-11-07 12:05:00,15.96,15.97,15.95,15.95,168300.0,10.8077,10.8145,10.8009,10.8009,168300.0
2006-11-07 12:10:00,15.96,15.96,15.95,15.96,480000.0,10.8077,10.8077,10.8009,10.8077,480000.0
2006-11-07 12:15:00,15.96,15.96,15.94,15.95,571800.0,10.8077,10.8077,10.7941,10.8009,571800.0
2006-11-07 12:20:00,15.95,15.96,15.95,15.95,270300.0,10.8009,10.8077,10.8009,10.8009,270300.0
2006-11-07 12:25:00,15.95,15.96,15.94,15.94,196500.0,10.8009,10.8077,10.7941,10.7941,196500.0
2006-11-07 12:30:00,15.94,15.95,15.93,15.94,552600.0,10.7941,10.8009,10.7874,10.7941,552600.0
2006-11-07 12:35:00,15.95,15.95,15.94,15.94,315300.0,10.8009,10.8009,10.7941,10.7941,315300.0
2006-11-07 12:40:00,15.95,15.96,15.95,15.95,360900.0,10.8009,10.8077,10.8009,10.8009,360900.0
2006-11-07 12:45:00,15.96,15.96,15.95,15.96,316500.0,10.8077,10.8077,10.8009,10.8077,316500.0
2006-11-07 12:50:00,15.96,15.97,15.95,15.96,377400.0,10.8077,10.8145,10.8009,10.8077,377400.0
2006-11-07 12:55:00,15.96,15.97,15.95,15.97,341100.0,10.8077,10.8145,10.8009,10.8145,341100.0
2006-11-07 13:00:00,15.97,15.97,15.93,15.93,579300.0,10.8145,10.8145,10.7874,10.7874,579300.0
2006-11-07 13:05:00,15.93,15.94,15.91,15.93,443400.0,10.7874,10.7941,10.7738,10.7874,443400.0
2006-11-07 13:10:00,15.93,15.95,15.93,15.93,334200.0,10.7874,10.8009,10.7874,10.7874,334200.0
2006-11-07 13:15:00,15.94,15.94,15.93,15.93,807900.0,10.7941,10.7941,10.7874,10.7874,807900.0
2006-11-07 13:20:00,15.93,15.94,15.92,15.93,576000.0,10.7874,10.7941,10.7806,10.7874,576000.0
2006-11-07 13:25:00,15.93,15.93,15.93,15.93,297600.0,10.7874,10.7874,10.7874,10.7874,297600.0
2006-11-07 13:30:00,15.93,15.95,15.93,15.95,359700.0,10.7874,10.8009,10.7874,10.8009,359700.0
2006-11-07 13:35:00,15.95,15.95,15.93,15.93,257700.0,10.8009,10.8009,10.7874,10.7874,257700.0
2006-11-07 13:40:00,15.93,15.94,15.93,15.94,499500.0,10.7874,10.7941,10.7874,10.7941,499500.0
2006-11-07 13:45:00,15.94,15.94,15.93,15.93,461100.0,10.7941,10.7941,10.7874,10.7874,461100.0
2006-11-07 13:50:00,15.92,15.93,15.91,15.92,400800.0,10.7806,10.7874,10.7738,10.7806,400800.0
2006-11-07 13:55:00,15.92,15.92,15.89,15.9,528600.0,10.7806,10.7806,10.7603,10.7671,528600.0
2006-11-07 14:00:00,15.91,15.91,15.88,15.9,489300.0,10.7738,10.7738,10.7535,10.7671,489300.0
2006-11-07 14:05:00,15.9,15.91,15.89,15.91,371400.0,10.7671,10.7738,10.7603,10.7738,371400.0
2006-11-07 14:10:00,15.92,15.92,15.91,15.92,296400.0,10.7806,10.7806,10.7738,10.7806,296400.0
2006-11-07 14:15:00,15.92,15.92,15.9,15.9,240300.0,10.7806,10.7806,10.7671,10.7671,240300.0
2006-11-07 14:20:00,15.9,15.91,15.9,15.91,247200.0,10.7671,10.7738,10.7671,10.7738,247200.0
2006-11-07 14:25:00,15.91,15.91,15.88,15.9,399300.0,10.7738,10.7738,10.7535,10.7671,399300.0
2006-11-07 14:30:00,15.9,15.91,15.9,15.91,268200.0,10.7671,10.7738,10.7671,10.7738,268200.0
2006-11-07 14:35:00,15.91,15.91,15.91,15.91,423300.0,10.7738,10.7738,10.7738,10.7738,423300.0
2006-11-07 14:40:00,15.91,15.92,15.91,15.91,462600.0,10.7738,10.7806,10.7738,10.7738,462600.0
2006-11-07 14:45:00,15.91,15.92,15.91,15.91,231000.0,10.7738,10.7806,10.7738,10.7738,231000.0
2006-11-07 14:50:00,15.92,15.93,15.91,15.92,359400.0,10.7806,10.7874,10.7738,10.7806,359400.0
2006-11-07 14:55:00,15.93,15.93,15.92,15.93,251100.0,10.7874,10.7874,10.7806,10.7874,251100.0
2006-11-07 15:00:00,15.92,15.93,15.92,15.93,647700.0,10.7806,10.7874,10.7806,10.7874,647700.0
2006-11-07 15:05:00,15.93,15.93,15.91,15.92,868200.0,10.7874,10.7874,10.7738,10.7806,868200.0
2006-11-07 15:10:00,15.92,15.92,15.9,15.9,677100.0,10.7806,10.7806,10.7671,10.7671,677100.0
2006-11-07 15:15:00,15.9,15.91,15.89,15.9,682200.0,10.7671,10.7738,10.7603,10.7671,682200.0
2006-11-07 15:20:00,15.9,15.91,15.89,15.89,880500.0,10.7671,10.7738,10.7603,10.7603,880500.0
2006-11-07 15:25:00,15.89,15.9,15.89,15.9,570300.0,10.7603,10.7671,10.7603,10.7671,570300.0
2006-11-07 15:30:00,15.9,15.92,15.9,15.92,594900.0,10.7671,10.7806,10.7671,10.7806,594900.0
2006-11-07 15:35:00,15.92,15.92,15.91,15.92,625500.0,10.7806,10.7806,10.7738,10.7806,625500.0
2006-11-07 15:40:00,15.92,15.93,15.91,15.92,877200.0,10.7806,10.7874,10.7738,10.7806,877200.0
2006-11-07 15:45:00,15.92,15.92,15.9,15.91,1330200.0,10.7806,10.7806,10.7671,10.7738,1330200.0
2006-11-07 15:50:00,15.91,15.91,15.89,15.89,1328700.0,10.7738,10.7738,10.7603,10.7603,1328700.0
2006-11-07 15:55:00,15.89,15.89,15.87,15.88,1956000.0,10.7603,10.7603,10.7467,10.7535,1956000.0
2006-11-08 09:30:00,15.77,15.82,15.77,15.77,1731000.0,10.679,10.7129,10.679,10.679,1731000.0
2006-11-08 09:35:00,15.77,15.8,15.73,15.74,1929000.0,10.679,10.6993,10.6519,10.6587,1929000.0
2006-11-08 09:40:00,15.74,15.84,15.73,15.82,1566000.0,10.6587,10.7264,10.6519,10.7129,1566000.0
2006-11-08 09:45:00,15.82,15.82,15.76,15.78,1048800.0,10.7129,10.7129,10.6722,10.6858,1048800.0
2006-11-08 09:50:00,15.78,15.83,15.78,15.81,1131600.0,10.6858,10.7197,10.6858,10.7061,1131600.0
2006-11-08 09:55:00,15.81,15.82,15.8,15.81,676200.0,10.7061,10.7129,10.6993,10.7061,676200.0
2006-11-08 10:00:00,15.81,15.82,15.78,15.81,2412600.0,10.7061,10.7129,10.6858,10.7061,2412600.0
2006-11-08 10:05:00,15.81,15.81,15.8,15.81,957600.0,10.7061,10.7061,10.6993,10.7061,957600.0
2006-11-08 10:10:00,15.81,15.81,15.8,15.8,1044900.0,10.7061,10.7061,10.6993,10.6993,1044900.0
2006-11-08 10:15:00,15.8,15.81,15.8,15.81,748500.0,10.6993,10.7061,10.6993,10.7061,748500.0
2006-11-08 10:20:00,15.81,15.83,15.8,15.8,720900.0,10.7061,10.7197,10.6993,10.6993,720900.0
2006-11-08 10:25:00,15.81,15.81,15.79,15.79,987300.0,10.7061,10.7061,10.6926,10.6926,987300.0
2006-11-08 10:30:00,15.79,15.79,15.78,15.78,1293300.0,10.6926,10.6926,10.6858,10.6858,1293300.0
2006-11-08 10:35:00,15.79,15.8,15.78,15.79,797400.0,10.6926,10.6993,10.6858,10.6926,797400.0
2006-11-08 10:40:00,15.79,15.8,15.78,15.78,1086600.0,10.6926,10.6993,10.6858,10.6858,1086600.0
2006-11-08 10:45:00,15.78,15.8,15.78,15.79,2208000.0,10.6858,10.6993,10.6858,10.6926,2208000.0
2006-11-08 10:50:00,15.79,15.8,15.79,15.79,1162500.0,10.6926,10.6993,10.6926,10.6926,1162500.0
2006-11-08 10:55:00,15.79,15.8,15.77,15.78,909300.0,10.6926,10.6993,10.679,10.6858,909300.0
2006-11-08 11:00:00,15.78,15.79,15.78,15.79,1043100.0,10.6858,10.6926,10.6858,10.6926,1043100.0
2006-11-08 11:05:00,15.79,15.8,15.78,15.79,793200.0,10.6926,10.6993,10.6858,10.6926,793200.0
2006-11-08 11:10:00,15.79,15.79,15.79,15.79,497700.0,10.6926,10.6926,10.6926,10.6926,497700.0
2006-11-08 11:15:00,15.79,15.79,15.77,15.78,903600.0,10.6926,10.6926,10.679,10.6858,903600.0
2006-11-08 11:20:00,15.78,15.78,15.77,15.77,410100.0,10.6858,10.6858,10.679,10.679,410100.0
2006-11-08 11:25:00,15.77,15.77,15.72,15.72,1584300.0,10.679,10.679,10.6452,10.6452,1584300.0
2006-11-08 11:30:00,15.72,15.73,15.7,15.72,1413000.0,10.6452,10.6519,10.6316,10.6452,1413000.0
2006-11-08 11:35:00,15.72,15.72,15.69,15.71,1476600.0,10.6452,10.6452,10.6248,10.6384,1476600.0
2006-11-08 11:40:00,15.71,15.73,15.71,15.73,593700.0,10.6384,10.6519,10.6384,10.6519,593700.0
2006-11-08 11:45:00,15.73,15.73,15.71,15.72,739800.0,10.6519,10.6519,10.6384,10.6452,739800.0
2006-11-08 11:50:00,15.72,15.73,15.72,15.72,432300.0,10.6452,10.6519,10.6452,10.6452,432300.0
2006-11-08 11:55:00,15.72,15.73,15.72,15.72,474000.0,10.6452,10.6519,10.6452,10.6452,474000.0
2006-11-08 12:00:00,15.73,15.74,15.72,15.73,755100.0,10.6519,10.6587,10.6452,10.6519,755100.0
2006-11-08 12:05:00,15.73,15.75,15.73,15.74,2298600.0,10.6519,10.6655,10.6519,10.6587,2298600.0
2006-11-08 12:10:00,15.74,15.75,15.73,15.74,627600.0,10.6587,10.6655,10.6519,10.6587,627600.0
2006-11-08 12:15:00,15.74,15.74,15.72,15.73,729600.0,10.6587,10.6587,10.6452,10.6519,729600.0
2006-11-08 12:20:00,15.73,15.73,15.72,15.73,3348300.0,10.6519,10.6519,10.6452,10.6519,3348300.0
2006-11-08 12:25:00,15.73,15.73,15.71,15.72,962100.0,10.6519,10.6519,10.6384,10.6452,962100.0
2006-11-08 12:30:00,15.72,15.73,15.71,15.72,1724100.0,10.6452,10.6519,10.6384,10.6452,1724100.0
2006-11-08 12:35:00,15.72,15.73,15.71,15.73,2343300.0,10.6452,10.6519,10.6384,10.6519,2343300.0
2006-11-08 12:40:00,15.72,15.73,15.72,15.73,570600.0,10.6452,10.6519,10.6452,10.6519,570600.0
2006-11-08 12:45:00,15.73,15.73,15.72,15.73,498900.0,10.6519,10.6519,10.6452,10.6519,498900.0
2006-11-08 12:50:00,15.73,15.77,15.73,15.76,809700.0,10.6519,10.679,10.6519,10.6722,809700.0
2006-11-08 12:55:00,15.76,15.77,15.74,15.75,523200.0,10.6722,10.679,10.6587,10.6655,523200.0
2006-11-08 13:00:00,15.74,15.75,15.73,15.75,331500.0,10.6587,10.6655,10.6519,10.6655,331500.0
2006-11-08 13:05:00,15.75,15.75,15.73,15.74,509700.0,10.6655,10.6655,10.6519,10.6587,509700.0
2006-11-08 13:10:00,15.74,15.74,15.71,15.71,720300.0,10.6587,10.6587,10.6384,10.6384,720300.0
2006-11-08 13:15:00,15.71,15.72,15.71,15.72,514800.0,10.6384,10.6452,10.6384,10.6452,514800.0
2006-11-08 13:20:00,15.72,15.72,15.71,15.71,3427500.0,10.6452,10.6452,10.6384,10.6384,3427500.0
2006-11-08 13:25:00,15.72,15.73,15.71,15.71,480000.0,10.6452,10.6519,10.6384,10.6384,480000.0
2006-11-08 13:30:00,15.71,15.73,15.71,15.72,320100.0,10.6384,10.6519,10.6384,10.6452,320100.0
2006-11-08 13:35:00,15.72,15.73,15.72,15.72,396600.0,10.6452,10.6519,10.6452,10.6452,396600.0
2006-11-08 13:40:00,15.72,15.73,15.72,15.73,822300.0,10.6452,10.6519,10.6452,10.6519,822300.0
2006-11-08 13:45:00,15.73,15.75,15.72,15.74,771000.0,10.6519,10.6655,10.6452,10.6587,771000.0
2006-11-08 13:50:00,15.74,15.74,15.72,15.73,981900.0,10.6587,10.6587,10.6452,10.6519,981900.0
2006-11-08 13:55:00,15.73,15.74,15.73,15.73,844500.0,10.6519,10.6587,10.6519,10.6519,844500.0
2006-11-08 14:00:00,15.73,15.73,15.73,15.73,690900.0,10.6519,10.6519,10.6519,10.6519,690900.0
2006-11-08 14:05:00,15.73,15.75,15.73,15.75,984600.0,10.6519,10.6655,10.6519,10.6655,984600.0
2006-11-08 14:10:00,15.75,15.78,15.75,15.77,965100.0,10.6655,10.6858,10.6655,10.679,965100.0
2006-11-08 14:15:00,15.77,15.77,15.75,15.76,672600.0,10.679,10.679,10.6655,10.6722,672600.0
2006-11-08 14:20:00,15.76,15.76,15.72,15.72,1871100.0,10.6722,10.6722,10.6452,10.6452,1871100.0
2006-11-08 14:25:00,15.72,15.74,15.71,15.73,1684200.0,10.6452,10.6587,10.6384,10.6519,1684200.0
2006-11-08 14:30:00,15.73,15.77,15.73,15.75,750600.0,10.6519,10.679,10.6519,10.6655,750600.0
2006-11-08 14:35:00,15.75,15.75,15.74,15.75,471000.0,10.6655,10.6655,10.6587,10.6655,471000.0
2006-11-08 14:40:00,15.75,15.75,15.73,15.75,387900.0,10.6655,10.6655,10.6519,10.6655,387900.0
2006-11-08 14:45:00,15.75,15.75,15.73,15.75,593100.0,10.6655,10.6655,10.6519,10.6655,593100.0
2006-11-08 14:50:00,15.75,15.76,15.75,15.76,473400.0,10.6655,10.6722,10.6655,10.6722,473400.0
2006-11-08 14:55:00,15.76,15.77,15.75,15.75,439500.0,10.6722,10.679,10.6655,10.6655,439500.0
2006-11-08 15:00:00,15.75,15.75,15.75,15.75,441600.0,10.6655,10.6655,10.6655,10.6655,441600.0
2006-11-08 15:05:00,15.75,15.76,15.74,15.75,520500.0,10.6655,10.6722,10.6587,10.6655,520500.0
2006-11-08 15:10:00,15.75,15.75,15.74,15.75,504900.0,10.6655,10.6655,10.6587,10.6655,504900.0
2006-11-08 15:15:00,15.75,15.76,15.74,15.74,1060500.0,10.6655,10.6722,10.6587,10.6587,1060500.0
2006-11-08 15:20:00,15.74,15.74,15.72,15.72,1666800.0,10.6587,10.6587,10.6452,10.6452,1666800.0
2006-11-08 15:25:00,15.72,15.72,15.7,15.7,1491000.0,10.6452,10.6452,10.6316,10.6316,1491000.0
2006-11-08 15:30:00,15.7,15.72,15.7,15.7,3049800.0,10.6316,10.6452,10.6316,10.6316,3049800.0
2006-11-08 15:35:00,15.7,15.71,15.7,15.7,1729800.0,10.6316,10.6384,10.6316,10.6316,1729800.0
2006-11-08 15:40:00,15.7,15.7,15.68,15.68,1460400.0,10.6316,10.6316,10.6181,10.6181,1460400.0
2006-11-08 15:45:00,15.68,15.7,15.68,15.69,1059300.0,10.6181,10.6316,10.6181,10.6248,1059300.0
2006-11-08 15:50:00,15.69,15.71,15.68,15.7,1179300.0,10.6248,10.6384,10.6181,10.6316,1179300.0
2006-11-08 15:55:00,15.7,15.7,15.68,15.68,2146200.0,10.6316,10.6316,10.6181,10.6181,2146200.0
2006-11-09 09:30:00,15.7,15.74,15.67,15.7,1209300.0,10.6316,10.6587,10.6113,10.6316,1209300.0
2006-11-09 09:35:00,15.7,15.71,15.68,15.69,635100.0,10.6316,10.6384,10.6181,10.6248,635100.0
2006-11-09 09:40:00,15.69,15.69,15.67,15.68,3176100.0,10.6248,10.6248,10.6113,10.6181,3176100.0
2006-11-09 09:45:00,15.68,15.7,15.67,15.68,1758600.0,10.6181,10.6316,10.6113,10.6181,1758600.0
2006-11-09 09:50:00,15.68,15.7,15.68,15.68,811200.0,10.6181,10.6316,10.6181,10.6181,811200.0
2006-11-09 09:55:00,15.68,15.69,15.68,15.68,679500.0,10.6181,10.6248,10.6181,10.6181,679500.0
2006-11-09 10:00:00,15.68,15.69,15.67,15.68,1250100.0,10.6181,10.6248,10.6113,10.6181,1250100.0
2006-11-09 10:05:00,15.68,15.68,15.64,15.66,2997300.0,10.6181,10.6181,10.591,10.6045,2997300.0
2006-11-09 10:10:00,15.65,15.67,15.64,15.65,1082400.0,10.5978,10.6113,10.591,10.5978,1082400.0
2006-11-09 10:15:00,15.65,15.66,15.64,15.64,996600.0,10.5978,10.6045,10.591,10.591,996600.0
2006-11-09 10:20:00,15.64,15.65,15.63,15.63,599100.0,10.591,10.5978,10.5842,10.5842,599100.0
2006-11-09 10:25:00,15.63,15.66,15.63,15.65,490800.0,10.5842,10.6045,10.5842,10.5978,490800.0
2006-11-09 10:30:00,15.65,15.67,15.64,15.65,1365900.0,10.5978,10.6113,10.591,10.5978,1365900.0
2006-11-09 10:35:00,15.64,15.65,15.62,15.63,1202400.0,10.591,10.5978,10.5774,10.5842,1202400.0
2006-11-09 10:40:00,15.63,15.64,15.62,15.63,983100.0,10.5842,10.591,10.5774,10.5842,983100.0
2006-11-09 10:45:00,15.63,15.63,15.58,15.58,2222400.0,10.5842,10.5842,10.5504,10.5504,2222400.0
2006-11-09 10:50:00,15.58,15.63,15.58,15.59,1593000.0,10.5504,10.5842,10.5504,10.5571,1593000.0
2006-11-09 10:55:00,15.59,15.62,15.59,15.62,724500.0,10.5571,10.5774,10.5571,10.5774,724500.0
2006-11-09 11:00:00,15.62,15.62,15.6,15.62,642900.0,10.5774,10.5774,10.5639,10.5774,642900.0
2006-11-09 11:05:00,15.62,15.64,15.59,15.63,1550100.0,10.5774,10.591,10.5571,10.5842,1550100.0
2006-11-09 11:10:00,15.63,15.64,15.62,15.64,1568700.0,10.5842,10.591,10.5774,10.591,1568700.0
2006-11-09 11:15:00,15.64,15.66,15.63,15.63,1039200.0,10.591,10.6045,10.5842,10.5842,1039200.0
2006-11-09 11:20:00,15.63,15.65,15.63,15.65,665700.0,10.5842,10.5978,10.5842,10.5978,665700.0
2006-11-09 11:25:00,15.65,15.66,15.64,15.65,416400.0,10.5978,10.6045,10.591,10.5978,416400.0
2006-11-09 11:30:00,15.65,15.68,15.65,15.66,669900.0,10.5978,10.6181,10.5978,10.6045,669900.0
2006-11-09 11:35:00,15.66,15.66,15.65,15.66,440100.0,10.6045,10.6045,10.5978,10.6045,440100.0
2006-11-09 11:40:00,15.66,15.66,15.64,15.64,532200.0,10.6045,10.6045,10.591,10.591,532200.0
2006-11-09 11:45:00,15.64,15.65,15.64,15.65,459600.0,10.591,10.5978,10.591,10.5978,459600.0
2006-11-09 11:50:00,15.65,15.65,15.65,15.65,339600.0,10.5978,10.5978,10.5978,10.5978,339600.0
2006-11-09 11:55:00,15.65,15.65,15.64,15.65,715200.0,10.5978,10.5978,10.591,10.5978,715200.0
2006-11-09 12:00:00,15.65,15.65,15.62,15.63,1069200.0,10.5978,10.5978,10.5774,10.5842,1069200.0
2006-11-09 12:05:00,15.63,15.64,15.62,15.62,557700.0,10.5842,10.591,10.5774,10.5774,557700.0
2006-11-09 12:10:00,15.62,15.64,15.62,15.64,446100.0,10.5774,10.591,10.5774,10.591,446100.0
2006-11-09 12:15:00,15.64,15.65,15.63,15.65,694200.0,10.591,10.5978,10.5842,10.5978,694200.0
2006-11-09 12:20:00,15.65,15.65,15.63,15.63,565800.0,10.5978,10.5978,10.5842,10.5842,565800.0
2006-11-09 12:25:00,15.63,15.64,15.63,15.64,731400.0,10.5842,10.591,10.5842,10.591,731400.0
2006-11-09 12:30:00,15.64,15.65,15.64,15.64,1194900.0,10.591,10.5978,10.591,10.591,1194900.0
2006-11-09 12:35:00,15.64,15.65,15.63,15.64,935700.0,10.591,10.5978,10.5842,10.591,935700.0
2006-11-09 12:40:00,15.64,15.64,15.63,15.63,282000.0,10.591,10.591,10.5842,10.5842,282000.0
2006-11-09 12:45:00,15.63,15.65,15.63,15.63,399600.0,10.5842,10.5978,10.5842,10.5842,399600.0
2006-11-09 12:50:00,15.63,15.64,15.63,15.63,413400.0,10.5842,10.591,10.5842,10.5842,413400.0
2006-11-09 12:55:00,15.63,15.64,15.62,15.63,996900.0,10.5842,10.591,10.5774,10.5842,996900.0
2006-11-09 13:00:00,15.63,15.64,15.62,15.63,2561400.0,10.5842,10.591,10.5774,10.5842,2561400.0
2006-11-09 13:05:00,15.63,15.64,15.62,15.63,306900.0,10.5842,10.591,10.5774,10.5842,306900.0
2006-11-09 13:10:00,15.63,15.63,15.62,15.63,446400.0,10.5842,10.5842,10.5774,10.5842,446400.0
2006-11-09 13:15:00,15.63,15.64,15.63,15.63,523800.0,10.5842,10.591,10.5842,10.5842,523800.0
2006-11-09 13:20:00,15.63,15.63,15.62,15.63,216300.0,10.5842,10.5842,10.5774,10.5842,216300.0
2006-11-09 13:25:00,15.63,15.63,15.62,15.62,277800.0,10.5842,10.5842,10.5774,10.5774,277800.0
2006-11-09 13:30:00,15.62,15.63,15.62,15.63,264600.0,10.5774,10.5842,10.5774,10.5842,264600.0
2006-11-09 13:35:00,15.63,15.63,15.62,15.63,253500.0,10.5842,10.5842,10.5774,10.5842,253500.0
2006-11-09 13:40:00,15.63,15.64,15.63,15.63,641400.0,10.5842,10.591,10.5842,10.5842,641400.0
2006-11-09 13:45:00,15.63,15.63,15.62,15.62,447000.0,10.5842,10.5842,10.5774,10.5774,447000.0
2006-11-09 13:50:00,15.62,15.63,15.62,15.63,353100.0,10.5774,10.5842,10.5774,10.5842,353100.0
2006-11-09 13:55:00,15.62,15.64,15.62,15.63,228000.0,10.5774,10.591,10.5774,10.5842,228000.0
2006-11-09 14:00:00,15.63,15.63,15.61,15.62,2687400.0,10.5842,10.5842,10.5707,10.5774,2687400.0
2006-11-09 14:05:00,15.62,15.62,15.59,15.59,783600.0,10.5774,10.5774,10.5571,10.5571,783600.0
2006-11-09 14:10:00,15.59,15.6,15.56,15.57,1094400.0,10.5571,10.5639,10.5368,10.5436,1094400.0
2006-11-09 14:15:00,15.57,15.59,15.56,15.58,535500.0,10.5436,10.5571,10.5368,10.5504,535500.0
2006-11-09 14:20:00,15.57,15.59,15.56,15.57,953700.0,10.5436,10.5571,10.5368,10.5436,953700.0
2006-11-09 14:25:00,15.57,15.57,15.54,15.55,1719600.0,10.5436,10.5436,10.5233,10.53,1719600.0
2006-11-09 14:30:00,15.55,15.58,15.55,15.56,772500.0,10.53,10.5504,10.53,10.5368,772500.0
2006-11-09 14:35:00,15.56,15.56,15.55,15.56,639300.0,10.5368,10.5368,10.53,10.5368,639300.0
2006-11-09 14:40:00,15.56,15.56,15.52,15.53,1184100.0,10.5368,10.5368,10.5097,10.5165,1184100.0
2006-11-09 14:45:00,15.53,15.53,15.51,15.51,1570800.0,10.5165,10.5165,10.503,10.503,1570800.0
2006-11-09 14:50:00,15.51,15.56,15.51,15.55,1406100.0,10.503,10.5368,10.503,10.53,1406100.0
2006-11-09 14:55:00,15.55,15.55,15.52,15.53,1023900.0,10.53,10.53,10.5097,10.5165,1023900.0
2006-11-09 15:00:00,15.53,15.54,15.53,15.53,691800.0,10.5165,10.5233,10.5165,10.5165,691800.0
2006-11-09 15:05:00,15.53,15.53,15.53,15.53,1025700.0,10.5165,10.5165,10.5165,10.5165,1025700.0
2006-11-09 15:10:00,15.53,15.53,15.52,15.53,1132200.0,10.5165,10.5165,10.5097,10.5165,1132200.0
2006-11-09 15:15:00,15.53,15.54,15.52,15.53,719100.0,10.5165,10.5233,10.5097,10.5165,719100.0
2006-11-09 15:20:00,15.53,15.54,15.53,15.53,588300.0,10.5165,10.5233,10.5165,10.5165,588300.0
2006-11-09 15:25:00,15.53,15.53,15.52,15.52,739500.0,10.5165,10.5165,10.5097,10.5097,739500.0
2006-11-09 15:30:00,15.52,15.54,15.51,15.51,1207200.0,10.5097,10.5233,10.503,10.503,1207200.0
2006-11-09 15:35:00,15.51,15.51,15.5,15.5,1429500.0,10.503,10.503,10.4962,10.4962,1429500.0
2006-11-09 15:40:00,15.51,15.51,15.47,15.47,2116500.0,10.503,10.503,10.4759,10.4759,2116500.0
2006-11-09 15:45:00,15.47,15.48,15.44,15.46,2644800.0,10.4759,10.4826,10.4556,10.4691,2644800.0
2006-11-09 15:50:00,15.46,15.49,15.46,15.49,1698900.0,10.4691,10.4894,10.4691,10.4894,1698900.0
2006-11-09 15:55:00,15.48,15.49,15.44,15.47,1595400.0,10.4826,10.4894,10.4556,10.4759,1595400.0
2006-11-10 09:30:00,15.44,15.49,15.44,15.49,1052700.0,10.4556,10.4894,10.4556,10.4894,1052700.0
2006-11-10 09:35:00,15.49,15.51,15.49,15.5,904200.0,10.4894,10.503,10.4894,10.4962,904200.0
2006-11-10 09:40:00,15.5,15.51,15.46,15.5,1353600.0,10.4962,10.503,10.4691,10.4962,1353600.0
2006-11-10 09:45:00,15.5,15.51,15.48,15.48,367200.0,10.4962,10.503,10.4826,10.4826,367200.0
2006-11-10 09:50:00,15.48,15.53,15.48,15.51,675900.0,10.4826,10.5165,10.4826,10.503,675900.0
2006-11-10 09:55:00,15.51,15.51,15.48,15.49,597600.0,10.503,10.503,10.4826,10.4894,597600.0
2006-11-10 10:00:00,15.49,15.53,15.49,15.53,1081200.0,10.4894,10.5165,10.4894,10.5165,1081200.0
2006-11-10 10:05:00,15.54,15.55,15.51,15.53,619500.0,10.5233,10.53,10.503,10.5165,619500.0
2006-11-10 10:10:00,15.53,15.54,15.5,15.5,724800.0,10.5165,10.5233,10.4962,10.4962,724800.0
2006-11-10 10:15:00,15.5,15.52,15.5,15.52,465600.0,10.4962,10.5097,10.4962,10.5097,465600.0
2006-11-10 10:20:00,15.52,15.52,15.49,15.5,444000.0,10.5097,10.5097,10.4894,10.4962,444000.0
2006-11-10 10:25:00,15.5,15.52,15.49,15.49,648900.0,10.4962,10.5097,10.4894,10.4894,648900.0
2006-11-10 10:30:00,15.49,15.52,15.49,15.51,399900.0,10.4894,10.5097,10.4894,10.503,399900.0
2006-11-10 10:35:00,15.52,15.54,15.5,15.53,312600.0,10.5097,10.5233,10.4962,10.5165,312600.0
2006-11-10 10:40:00,15.53,15.56,15.52,15.55,409200.0,10.5165,10.5368,10.5097,10.53,409200.0
2006-11-10 10:45:00,15.55,15.56,15.53,15.54,355200.0,10.53,10.5368,10.5165,10.5233,355200.0
2006-11-10 10:50:00,15.54,15.55,15.53,15.54,524700.0,10.5233,10.53,10.5165,10.5233,524700.0
2006-11-10 10:55:00,15.55,15.55,15.52,15.53,395400.0,10.53,10.53,10.5097,10.5165,395400.0
2006-11-10 11:00:00,15.53,15.53,15.51,15.52,424200.0,10.5165,10.5165,10.503,10.5097,424200.0
2006-11-10 11:05:00,15.52,15.53,15.51,15.52,284700.0,10.5097,10.5165,10.503,10.5097,284700.0
2006-11-10 11:10:00,15.52,15.52,15.5,15.51,760200.0,10.5097,10.5097,10.4962,10.503,760200.0
2006-11-10 11:15:00,15.51,15.52,15.49,15.5,1143600.0,10.503,10.5097,10.4894,10.4962,1143600.0
2006-11-10 11:20:00,15.5,15.52,15.5,15.5,558300.0,10.4962,10.5097,10.4962,10.4962,558300.0
2006-11-10 11:25:00,15.5,15.51,15.49,15.5,832500.0,10.4962,10.503,10.4894,10.4962,832500.0
2006-11-10 11:30:00,15.5,15.5,15.5,15.5,645600.0,10.4962,10.4962,10.4962,10.4962,645600.0
2006-11-10 11:35:00,15.5,15.51,15.5,15.5,526800.0,10.4962,10.503,10.4962,10.4962,526800.0
2006-11-10 11:40:00,15.5,15.5,15.47,15.47,1107900.0,10.4962,10.4962,10.4759,10.4759,1107900.0
2006-11-10 11:45:00,15.47,15.47,15.45,15.45,631200.0,10.4759,10.4759,10.4623,10.4623,631200.0
2006-11-10 11:50:00,15.45,15.47,15.45,15.47,440400.0,10.4623,10.4759,10.4623,10.4759,440400.0
2006-11-10 11:55:00,15.47,15.48,15.46,15.48,214500.0,10.4759,10.4826,10.4691,10.4826,214500.0
2006-11-10 12:00:00,15.48,15.5,15.48,15.5,267900.0,10.4826,10.4962,10.4826,10.4962,267900.0
2006-11-10 12:05:00,15.49,15.5,15.49,15.49,307500.0,10.4894,10.4962,10.4894,10.4894,307500.0
2006-11-10 12:10:00,15.49,15.5,15.48,15.49,362400.0,10.4894,10.4962,10.4826,10.4894,362400.0
2006-11-10 12:15:00,15.48,15.5,15.48,15.49,148500.0,10.4826,10.4962,10.4826,10.4894,148500.0
2006-11-10 12:20:00,15.5,15.51,15.5,15.5,309900.0,10.4962,10.503,10.4962,10.4962,309900.0
2006-11-10 12:25:00,15.5,15.51,15.48,15.5,246600.0,10.4962,10.503,10.4826,10.4962,246600.0
2006-11-10 12:30:00,15.5,15.52,15.5,15.52,251700.0,10.4962,10.5097,10.4962,10.5097,251700.0
2006-11-10 12:35:00,15.52,15.52,15.5,15.5,518700.0,10.5097,10.5097,10.4962,10.4962,518700.0
2006-11-10 12:40:00,15.5,15.5,15.49,15.5,193800.0,10.4962,10.4962,10.4894,10.4962,193800.0
2006-11-10 12:45:00,15.5,15.5,15.47,15.47,225600.0,10.4962,10.4962,10.4759,10.4759,225600.0
2006-11-10 12:50:00,15.47,15.48,15.47,15.48,139500.0,10.4759,10.4826,10.4759,10.4826,139500.0
2006-11-10 12:55:00,15.48,15.49,15.48,15.49,202500.0,10.4826,10.4894,10.4826,10.4894,202500.0
2006-11-10 13:00:00,15.49,15.51,15.49,15.5,242400.0,10.4894,10.503,10.4894,10.4962,242400.0
2006-11-10 13:05:00,15.5,15.5,15.47,15.48,517500.0,10.4962,10.4962,10.4759,10.4826,517500.0
2006-11-10 13:10:00,15.48,15.49,15.47,15.48,426300.0,10.4826,10.4894,10.4759,10.4826,426300.0
2006-11-10 13:15:00,15.48,15.49,15.48,15.48,125100.0,10.4826,10.4894,10.4826,10.4826,125100.0
2006-11-10 13:20:00,15.48,15.48,15.47,15.48,274500.0,10.4826,10.4826,10.4759,10.4826,274500.0
2006-11-10 13:25:00,15.48,15.48,15.47,15.48,240600.0,10.4826,10.4826,10.4759,10.4826,240600.0
2006-11-10 13:30:00,15.48,15.48,15.47,15.47,222900.0,10.4826,10.4826,10.4759,10.4759,222900.0
2006-11-10 13:35:00,15.47,15.48,15.45,15.47,450000.0,10.4759,10.4826,10.4623,10.4759,450000.0
2006-11-10 13:40:00,15.47,15.48,15.47,15.47,223800.0,10.4759,10.4826,10.4759,10.4759,223800.0
2006-11-10 13:45:00,15.47,15.48,15.47,15.48,170100.0,10.4759,10.4826,10.4759,10.4826,170100.0
2006-11-10 13:50:00,15.48,15.49,15.48,15.48,278400.0,10.4826,10.4894,10.4826,10.4826,278400.0
2006-11-10 13:55:00,15.48,15.48,15.47,15.47,236100.0,10.4826,10.4826,10.4759,10.4759,236100.0
2006-11-10 14:00:00,15.47,15.47,15.46,15.47,265200.0,10.4759,10.4759,10.4691,10.4759,265200.0
2006-11-10 14:05:00,15.47,15.49,15.47,15.48,161700.0,10.4759,10.4894,10.4759,10.4826,161700.0
2006-11-10 14:10:00,15.49,15.5,15.48,15.5,270900.0,10.4894,10.4962,10.4826,10.4962,270900.0
2006-11-10 14:15:00,15.5,15.51,15.49,15.49,487500.0,10.4962,10.503,10.4894,10.4894,487500.0
2006-11-10 14:20:00,15.49,15.51,15.48,15.5,733500.0,10.4894,10.503,10.4826,10.4962,733500.0
2006-11-10 14:25:00,15.5,15.51,15.49,15.51,617100.0,10.4962,10.503,10.4894,10.503,617100.0
2006-11-10 14:30:00,15.5,15.51,15.49,15.5,381300.0,10.4962,10.503,10.4894,10.4962,381300.0
2006-11-10 14:35:00,15.5,15.5,15.49,15.5,223200.0,10.4962,10.4962,10.4894,10.4962,223200.0
2006-11-10 14:40:00,15.5,15.51,15.49,15.5,816600.0,10.4962,10.503,10.4894,10.4962,816600.0
2006-11-10 14:45:00,15.5,15.5,15.49,15.49,523800.0,10.4962,10.4962,10.4894,10.4894,523800.0
2006-11-10 14:50:00,15.49,15.5,15.48,15.49,296700.0,10.4894,10.4962,10.4826,10.4894,296700.0
2006-11-10 14:55:00,15.49,15.5,15.49,15.49,193500.0,10.4894,10.4962,10.4894,10.4894,193500.0
2006-11-10 15:00:00,15.49,15.49,15.48,15.49,351900.0,10.4894,10.4894,10.4826,10.4894,351900.0
2006-11-10 15:05:00,15.49,15.5,15.48,15.49,340800.0,10.4894,10.4962,10.4826,10.4894,340800.0
2006-11-10 15:10:00,15.49,15.49,15.48,15.48,287700.0,10.4894,10.4894,10.4826,10.4826,287700.0
2006-11-10 15:15:00,15.48,15.49,15.47,15.47,343500.0,10.4826,10.4894,10.4759,10.4759,343500.0
2006-11-10 15:20:00,15.47,15.5,15.47,15.49,432300.0,10.4759,10.4962,10.4759,10.4894,432300.0
2006-11-10 15:25:00,15.49,15.5,15.48,15.48,412200.0,10.4894,10.4962,10.4826,10.4826,412200.0
2006-11-10 15:30:00,15.47,15.5,15.47,15.5,591300.0,10.4759,10.4962,10.4759,10.4962,591300.0
2006-11-10 15:35:00,15.5,15.51,15.48,15.49,1095900.0,10.4962,10.503,10.4826,10.4894,1095900.0
2006-11-10 15:40:00,15.49,15.5,15.49,15.49,685200.0,10.4894,10.4962,10.4894,10.4894,685200.0
2006-11-10 15:45:00,15.49,15.49,15.46,15.48,1074000.0,10.4894,10.4894,10.4691,10.4826,1074000.0
2006-11-10 15:50:00,15.48,15.5,15.48,15.5,802800.0,10.4826,10.4962,10.4826,10.4962,802800.0
2006-11-10 15:55:00,15.49,15.52,15.48,15.49,1902900.0,10.4894,10.5097,10.4826,10.4894,1902900.0
2006-11-13 09:30:00,15.49,15.53,15.47,15.53,1351500.0,10.4894,10.5165,10.4759,10.5165,1351500.0
2006-11-13 09:35:00,15.53,15.59,15.53,15.56,1171800.0,10.5165,10.5571,10.5165,10.5368,1171800.0
2006-11-13 09:40:00,15.56,15.59,15.56,15.56,1043100.0,10.5368,10.5571,10.5368,10.5368,1043100.0
2006-11-13 09:45:00,15.56,15.61,15.55,15.61,748800.0,10.5368,10.5707,10.53,10.5707,748800.0
2006-11-13 09:50:00,15.61,15.61,15.54,15.57,808800.0,10.5707,10.5707,10.5233,10.5436,808800.0
2006-11-13 09:55:00,15.57,15.57,15.54,15.57,945900.0,10.5436,10.5436,10.5233,10.5436,945900.0
2006-11-13 10:00:00,15.57,15.59,15.57,15.57,1489200.0,10.5436,10.5571,10.5436,10.5436,1489200.0
2006-11-13 10:05:00,15.57,15.57,15.54,15.55,1188900.0,10.5436,10.5436,10.5233,10.53,1188900.0
2006-11-13 10:10:00,15.56,15.57,15.55,15.57,685500.0,10.5368,10.5436,10.53,10.5436,685500.0
2006-11-13 10:15:00,15.57,15.58,15.55,15.56,2596500.0,10.5436,10.5504,10.53,10.5368,2596500.0
2006-11-13 10:20:00,15.56,15.57,15.53,15.53,1899600.0,10.5368,10.5436,10.5165,10.5165,1899600.0
2006-11-13 10:25:00,15.53,15.54,15.51,15.53,704100.0,10.5165,10.5233,10.503,10.5165,704100.0
2006-11-13 10:30:00,15.53,15.56,15.53,15.54,1114800.0,10.5165,10.5368,10.5165,10.5233,1114800.0
2006-11-13 10:35:00,15.54,15.57,15.54,15.56,1841100.0,10.5233,10.5436,10.5233,10.5368,1841100.0
2006-11-13 10:40:00,15.56,15.56,15.54,15.55,4165800.0,10.5368,10.5368,10.5233,10.53,4165800.0
2006-11-13 10:45:00,15.55,15.56,15.54,15.54,520200.0,10.53,10.5368,10.5233,10.5233,520200.0
2006-11-13 10:50:00,15.54,15.55,15.53,15.54,527700.0,10.5233,10.53,10.5165,10.5233,527700.0
2006-11-13 10:55:00,15.54,15.55,15.52,15.52,1130400.0,10.5233,10.53,10.5097,10.5097,1130400.0
2006-11-13 11:00:00,15.52,15.55,15.51,15.54,716700.0,10.5097,10.53,10.503,10.5233,716700.0
2006-11-13 11:05:00,15.54,15.55,15.53,15.53,951000.0,10.5233,10.53,10.5165,10.5165,951000.0
2006-11-13 11:10:00,15.53,15.54,15.53,15.53,564300.0,10.5165,10.5233,10.5165,10.5165,564300.0
2006-11-13 11:15:00,15.54,15.55,15.53,15.54,406800.0,10.5233,10.53,10.5165,10.5233,406800.0
2006-11-13 11:20:00,15.54,15.54,15.53,15.54,541500.0,10.5233,10.5233,10.5165,10.5233,541500.0
2006-11-13 11:25:00,15.54,15.54,15.52,15.53,730500.0,10.5233,10.5233,10.5097,10.5165,730500.0
2006-11-13 11:30:00,15.53,15.54,15.52,15.53,236700.0,10.5165,10.5233,10.5097,10.5165,236700.0
2006-11-13 11:35:00,15.53,15.53,15.51,15.51,484200.0,10.5165,10.5165,10.503,10.503,484200.0
2006-11-13 11:40:00,15.51,15.51,15.5,15.51,382200.0,10.503,10.503,10.4962,10.503,382200.0
2006-11-13 11:45:00,15.5,15.5,15.49,15.49,361800.0,10.4962,10.4962,10.4894,10.4894,361800.0
2006-11-13 11:50:00,15.49,15.5,15.49,15.49,584100.0,10.4894,10.4962,10.4894,10.4894,584100.0
2006-11-13 11:55:00,15.49,15.51,15.48,15.49,794700.0,10.4894,10.503,10.4826,10.4894,794700.0
2006-11-13 12:00:00,15.49,15.5,15.48,15.48,344400.0,10.4894,10.4962,10.4826,10.4826,344400.0
2006-11-13 12:05:00,15.48,15.49,15.47,15.47,688500.0,10.4826,10.4894,10.4759,10.4759,688500.0
2006-11-13 12:10:00,15.47,15.48,15.47,15.47,599700.0,10.4759,10.4826,10.4759,10.4759,599700.0
2006-11-13 12:15:00,15.47,15.47,15.46,15.47,602100.0,10.4759,10.4759,10.4691,10.4759,602100.0
2006-11-13 12:20:00,15.47,15.48,15.46,15.48,1179000.0,10.4759,10.4826,10.4691,10.4826,1179000.0
2006-11-13 12:25:00,15.48,15.49,15.48,15.48,592200.0,10.4826,10.4894,10.4826,10.4826,592200.0
2006-11-13 12:30:00,15.48,15.49,15.47,15.47,775200.0,10.4826,10.4894,10.4759,10.4759,775200.0
2006-11-13 12:35:00,15.47,15.48,15.44,15.45,588300.0,10.4759,10.4826,10.4556,10.4623,588300.0
2006-11-13 12:40:00,15.45,15.46,15.45,15.45,476100.0,10.4623,10.4691,10.4623,10.4623,476100.0
2006-11-13 12:45:00,15.45,15.45,15.41,15.41,574500.0,10.4623,10.4623,10.4352,10.4352,574500.0
2006-11-13 12:50:00,15.41,15.42,15.4,15.42,564000.0,10.4352,10.442,10.4285,10.442,564000.0
2006-11-13 12:55:00,15.42,15.42,15.38,15.38,1069800.0,10.442,10.442,10.4149,10.4149,1069800.0
2006-11-13 13:00:00,15.38,15.38,15.35,15.36,856500.0,10.4149,10.4149,10.3946,10.4014,856500.0
2006-11-13 13:05:00,15.36,15.39,15.36,15.38,570900.0,10.4014,10.4217,10.4014,10.4149,570900.0
2006-11-13 13:10:00,15.38,15.4,15.37,15.4,638100.0,10.4149,10.4285,10.4082,10.4285,638100.0
2006-11-13 13:15:00,15.4,15.41,15.37,15.39,448200.0,10.4285,10.4352,10.4082,10.4217,448200.0
2006-11-13 13:20:00,15.39,15.4,15.39,15.4,507300.0,10.4217,10.4285,10.4217,10.4285,507300.0
2006-11-13 13:25:00,15.4,15.41,15.38,15.4,583500.0,10.4285,10.4352,10.4149,10.4285,583500.0
2006-11-13 13:30:00,15.39,15.4,15.39,15.4,621600.0,10.4217,10.4285,10.4217,10.4285,621600.0
2006-11-13 13:35:00,15.4,15.4,15.39,15.4,593100.0,10.4285,10.4285,10.4217,10.4285,593100.0
2006-11-13 13:40:00,15.4,15.4,15.37,15.37,414900.0,10.4285,10.4285,10.4082,10.4082,414900.0
2006-11-13 13:45:00,15.37,15.37,15.36,15.36,487500.0,10.4082,10.4082,10.4014,10.4014,487500.0
2006-11-13 13:50:00,15.37,15.41,15.37,15.39,574500.0,10.4082,10.4352,10.4082,10.4217,574500.0
2006-11-13 13:55:00,15.39,15.4,15.37,15.38,909900.0,10.4217,10.4285,10.4082,10.4149,909900.0
2006-11-13 14:00:00,15.38,15.39,15.37,15.37,660000.0,10.4149,10.4217,10.4082,10.4082,660000.0
2006-11-13 14:05:00,15.37,15.38,15.35,15.36,649800.0,10.4082,10.4149,10.3946,10.4014,649800.0
2006-11-13 14:10:00,15.36,15.36,15.33,15.34,1349700.0,10.4014,10.4014,10.3811,10.3878,1349700.0
2006-11-13 14:15:00,15.34,15.35,15.32,15.32,1733100.0,10.3878,10.3946,10.3743,10.3743,1733100.0
2006-11-13 14:20:00,15.33,15.36,15.32,15.34,905700.0,10.3811,10.4014,10.3743,10.3878,905700.0
2006-11-13 14:25:00,15.34,15.38,15.34,15.37,914100.0,10.3878,10.4149,10.3878,10.4082,914100.0
2006-11-13 14:30:00,15.38,15.45,15.38,15.42,1514700.0,10.4149,10.4623,10.4149,10.442,1514700.0
2006-11-13 14:35:00,15.42,15.43,15.38,15.43,1197000.0,10.442,10.4488,10.4149,10.4488,1197000.0
2006-11-13 14:40:00,15.43,15.46,15.42,15.44,707400.0,10.4488,10.4691,10.442,10.4556,707400.0
2006-11-13 14:45:00,15.44,15.49,15.43,15.46,1216800.0,10.4556,10.4894,10.4488,10.4691,1216800.0
2006-11-13 14:50:00,15.46,15.47,15.46,15.46,467700.0,10.4691,10.4759,10.4691,10.4691,467700.0
2006-11-13 14:55:00,15.46,15.47,15.45,15.47,470100.0,10.4691,10.4759,10.4623,10.4759,470100.0
2006-11-13 15:00:00,15.47,15.48,15.44,15.46,813300.0,10.4759,10.4826,10.4556,10.4691,813300.0
2006-11-13 15:05:00,15.46,15.47,15.45,15.46,467700.0,10.4691,10.4759,10.4623,10.4691,467700.0
2006-11-13 15:10:00,15.46,15.47,15.46,15.46,442200.0,10.4691,10.4759,10.4691,10.4691,442200.0
2006-11-13 15:15:00,15.46,15.46,15.45,15.45,750000.0,10.4691,10.4691,10.4623,10.4623,750000.0
2006-11-13 15:20:00,15.45,15.47,15.42,15.47,765300.0,10.4623,10.4759,10.442,10.4759,765300.0
2006-11-13 15:25:00,15.47,15.51,15.46,15.5,1263300.0,10.4759,10.503,10.4691,10.4962,1263300.0
2006-11-13 15:30:00,15.5,15.54,15.48,15.54,1821900.0,10.4962,10.5233,10.4826,10.5233,1821900.0
2006-11-13 15:35:00,15.54,15.54,15.49,15.49,1501200.0,10.5233,10.5233,10.4894,10.4894,1501200.0
2006-11-13 15:40:00,15.49,15.49,15.47,15.47,928200.0,10.4894,10.4894,10.4759,10.4759,928200.0
2006-11-13 15:45:00,15.47,15.47,15.44,15.46,1341900.0,10.4759,10.4759,10.4556,10.4691,1341900.0
2006-11-13 15:50:00,15.46,15.48,15.45,15.45,1539900.0,10.4691,10.4826,10.4623,10.4623,1539900.0
2006-11-13 15:55:00,15.45,15.45,15.4,15.41,1970400.0,10.4623,10.4623,10.4285,10.4352,1970400.0
2006-11-14 09:30:00,15.94,15.99,15.92,15.99,3867300.0,10.7941,10.828,10.7806,10.828,3867300.0
2006-11-14 09:35:00,15.99,16.07,15.98,16.0,6150600.0,10.828,10.8822,10.8212,10.8348,6150600.0
2006-11-14 09:40:00,16.0,16.03,15.92,15.93,3413700.0,10.8348,10.8551,10.7806,10.7874,3413700.0
2006-11-14 09:45:00,15.93,15.94,15.85,15.87,2392200.0,10.7874,10.7941,10.7332,10.7467,2392200.0
2006-11-14 09:50:00,15.89,15.92,15.87,15.89,1890000.0,10.7603,10.7806,10.7467,10.7603,1890000.0
2006-11-14 09:55:00,15.89,15.89,15.78,15.84,2307600.0,10.7603,10.7603,10.6858,10.7264,2307600.0
2006-11-14 10:00:00,15.85,15.93,15.84,15.89,2254800.0,10.7332,10.7874,10.7264,10.7603,2254800.0
2006-11-14 10:05:00,15.88,15.92,15.87,15.89,1341300.0,10.7535,10.7806,10.7467,10.7603,1341300.0
2006-11-14 10:10:00,15.88,15.91,15.82,15.82,1156200.0,10.7535,10.7738,10.7129,10.7129,1156200.0
2006-11-14 10:15:00,15.82,15.86,15.79,15.85,2231700.0,10.7129,10.74,10.6926,10.7332,2231700.0
2006-11-14 10:20:00,15.85,15.87,15.82,15.83,1351800.0,10.7332,10.7467,10.7129,10.7197,1351800.0
2006-11-14 10:25:00,15.83,15.84,15.79,15.81,1377000.0,10.7197,10.7264,10.6926,10.7061,1377000.0
2006-11-14 10:30:00,15.8,15.84,15.8,15.83,1037100.0,10.6993,10.7264,10.6993,10.7197,1037100.0
2006-11-14 10:35:00,15.83,15.86,15.82,15.85,2559900.0,10.7197,10.74,10.7129,10.7332,2559900.0
2006-11-14 10:40:00,15.85,15.87,15.82,15.83,1242600.0,10.7332,10.7467,10.7129,10.7197,1242600.0
2006-11-14 10:45:00,15.83,15.84,15.8,15.84,646800.0,10.7197,10.7264,10.6993,10.7264,646800.0
2006-11-14 10:50:00,15.84,15.85,15.82,15.85,796500.0,10.7264,10.7332,10.7129,10.7332,796500.0
2006-11-14 10:55:00,15.85,15.85,15.82,15.83,602100.0,10.7332,10.7332,10.7129,10.7197,602100.0
2006-11-14 11:00:00,15.83,15.83,15.81,15.81,529800.0,10.7197,10.7197,10.7061,10.7061,529800.0
2006-11-14 11:05:00,15.81,15.82,15.81,15.81,540600.0,10.7061,10.7129,10.7061,10.7061,540600.0
2006-11-14 11:10:00,15.81,15.82,15.77,15.78,1732500.0,10.7061,10.7129,10.679,10.6858,1732500.0
2006-11-14 11:15:00,15.78,15.81,15.77,15.8,1460100.0,10.6858,10.7061,10.679,10.6993,1460100.0
2006-11-14 11:20:00,15.8,15.82,15.77,15.78,719100.0,10.6993,10.7129,10.679,10.6858,719100.0
2006-11-14 11:25:00,15.78,15.8,15.77,15.78,780000.0,10.6858,10.6993,10.679,10.6858,780000.0
2006-11-14 11:30:00,15.78,15.79,15.75,15.76,784200.0,10.6858,10.6926,10.6655,10.6722,784200.0
2006-11-14 11:35:00,15.75,15.78,15.75,15.78,751200.0,10.6655,10.6858,10.6655,10.6858,751200.0
2006-11-14 11:40:00,15.78,15.78,15.76,15.77,557100.0,10.6858,10.6858,10.6722,10.679,557100.0
2006-11-14 11:45:00,15.76,15.77,15.73,15.74,771900.0,10.6722,10.679,10.6519,10.6587,771900.0
2006-11-14 11:50:00,15.74,15.76,15.73,15.75,859500.0,10.6587,10.6722,10.6519,10.6655,859500.0
2006-11-14 11:55:00,15.75,15.76,15.73,15.75,722400.0,10.6655,10.6722,10.6519,10.6655,722400.0
2006-11-14 12:00:00,15.75,15.77,15.74,15.76,701700.0,10.6655,10.679,10.6587,10.6722,701700.0
2006-11-14 12:05:00,15.76,15.77,15.75,15.75,681000.0,10.6722,10.679,10.6655,10.6655,681000.0
2006-11-14 12:10:00,15.75,15.82,15.74,15.78,874800.0,10.6655,10.7129,10.6587,10.6858,874800.0
2006-11-14 12:15:00,15.78,15.79,15.77,15.79,277500.0,10.6858,10.6926,10.679,10.6926,277500.0
2006-11-14 12:20:00,15.79,15.79,15.76,15.78,347100.0,10.6926,10.6926,10.6722,10.6858,347100.0
2006-11-14 12:25:00,15.78,15.81,15.78,15.78,323100.0,10.6858,10.7061,10.6858,10.6858,323100.0
2006-11-14 12:30:00,15.79,15.8,15.78,15.79,262500.0,10.6926,10.6993,10.6858,10.6926,262500.0
2006-11-14 12:35:00,15.8,15.81,15.79,15.8,218100.0,10.6993,10.7061,10.6926,10.6993,218100.0
2006-11-14 12:40:00,15.8,15.81,15.79,15.81,213600.0,10.6993,10.7061,10.6926,10.7061,213600.0
2006-11-14 12:45:00,15.81,15.82,15.8,15.81,659100.0,10.7061,10.7129,10.6993,10.7061,659100.0
2006-11-14 12:50:00,15.81,15.83,15.8,15.83,805200.0,10.7061,10.7197,10.6993,10.7197,805200.0
2006-11-14 12:55:00,15.82,15.84,15.81,15.83,752400.0,10.7129,10.7264,10.7061,10.7197,752400.0
2006-11-14 13:00:00,15.83,15.87,15.83,15.87,1203900.0,10.7197,10.7467,10.7197,10.7467,1203900.0
2006-11-14 13:05:00,15.87,15.9,15.86,15.87,751500.0,10.7467,10.7671,10.74,10.7467,751500.0
2006-11-14 13:10:00,15.87,15.88,15.86,15.86,276000.0,10.7467,10.7535,10.74,10.74,276000.0
2006-11-14 13:15:00,15.86,15.86,15.84,15.86,480300.0,10.74,10.74,10.7264,10.74,480300.0
2006-11-14 13:20:00,15.86,15.91,15.86,15.9,582900.0,10.74,10.7738,10.74,10.7671,582900.0
2006-11-14 13:25:00,15.9,15.92,15.88,15.9,552000.0,10.7671,10.7806,10.7535,10.7671,552000.0
2006-11-14 13:30:00,15.9,15.91,15.89,15.9,422700.0,10.7671,10.7738,10.7603,10.7671,422700.0
2006-11-14 13:35:00,15.9,15.91,15.88,15.91,696600.0,10.7671,10.7738,10.7535,10.7738,696600.0
2006-11-14 13:40:00,15.91,15.91,15.9,15.91,492900.0,10.7738,10.7738,10.7671,10.7738,492900.0
2006-11-14 13:45:00,15.91,15.92,15.9,15.92,660000.0,10.7738,10.7806,10.7671,10.7806,660000.0
2006-11-14 13:50:00,15.92,15.92,15.87,15.91,574500.0,10.7806,10.7806,10.7467,10.7738,574500.0
2006-11-14 13:55:00,15.91,15.91,15.89,15.9,378900.0,10.7738,10.7738,10.7603,10.7671,378900.0
2006-11-14 14:00:00,15.89,15.9,15.88,15.89,156600.0,10.7603,10.7671,10.7535,10.7603,156600.0
2006-11-14 14:05:00,15.9,15.92,15.89,15.9,274200.0,10.7671,10.7806,10.7603,10.7671,274200.0
2006-11-14 14:10:00,15.9,15.9,15.89,15.89,343500.0,10.7671,10.7671,10.7603,10.7603,343500.0
2006-11-14 14:15:00,15.89,15.91,15.89,15.89,378300.0,10.7603,10.7738,10.7603,10.7603,378300.0
2006-11-14 14:20:00,15.9,15.9,15.84,15.85,461100.0,10.7671,10.7671,10.7264,10.7332,461100.0
2006-11-14 14:25:00,15.85,15.9,15.85,15.9,327600.0,10.7332,10.7671,10.7332,10.7671,327600.0
2006-11-14 14:30:00,15.9,15.9,15.88,15.89,378000.0,10.7671,10.7671,10.7535,10.7603,378000.0
2006-11-14 14:35:00,15.89,15.91,15.88,15.9,552600.0,10.7603,10.7738,10.7535,10.7671,552600.0
2006-11-14 14:40:00,15.9,15.93,15.9,15.93,870900.0,10.7671,10.7874,10.7671,10.7874,870900.0
2006-11-14 14:45:00,15.93,15.94,15.91,15.92,1370700.0,10.7874,10.7941,10.7738,10.7806,1370700.0
2006-11-14 14:50:00,15.92,15.93,15.9,15.91,606000.0,10.7806,10.7874,10.7671,10.7738,606000.0
2006-11-14 14:55:00,15.91,15.91,15.86,15.87,721800.0,10.7738,10.7738,10.74,10.7467,721800.0
2006-11-14 15:00:00,15.87,15.9,15.86,15.89,859500.0,10.7467,10.7671,10.74,10.7603,859500.0
2006-11-14 15:05:00,15.89,15.9,15.89,15.9,744600.0,10.7603,10.7671,10.7603,10.7671,744600.0
2006-11-14 15:10:00,15.9,15.91,15.89,15.91,746400.0,10.7671,10.7738,10.7603,10.7738,746400.0
2006-11-14 15:15:00,15.91,15.91,15.87,15.88,848400.0,10.7738,10.7738,10.7467,10.7535,848400.0
2006-11-14 15:20:00,15.88,15.88,15.86,15.87,534300.0,10.7535,10.7535,10.74,10.7467,534300.0
2006-11-14 15:25:00,15.87,15.88,15.86,15.87,649200.0,10.7467,10.7535,10.74,10.7467,649200.0
2006-11-14 15:30:00,15.86,15.9,15.86,15.89,631500.0,10.74,10.7671,10.74,10.7603,631500.0
2006-11-14 15:35:00,15.89,15.9,15.88,15.89,938400.0,10.7603,10.7671,10.7535,10.7603,938400.0
2006-11-14 15:40:00,15.88,15.89,15.87,15.89,893400.0,10.7535,10.7603,10.7467,10.7603,893400.0
2006-11-14 15:45:00,15.89,15.9,15.88,15.89,1181100.0,10.7603,10.7671,10.7535,10.7603,1181100.0
2006-11-14 15:50:00,15.89,15.91,15.89,15.9,1329600.0,10.7603,10.7738,10.7603,10.7671,1329600.0
2006-11-14 15:55:00,15.9,15.91,15.89,15.89,1703700.0,10.7671,10.7738,10.7603,10.7603,1703700.0
2006-11-15 09:30:00,15.92,16.0,15.92,15.97,1504500.0,10.7806,10.8348,10.7806,10.8145,1504500.0
2006-11-15 09:35:00,15.97,16.01,15.96,16.01,1827000.0,10.8145,10.8415,10.8077,10.8415,1827000.0
2006-11-15 09:40:00,16.01,16.01,16.0,16.0,1395000.0,10.8415,10.8415,10.8348,10.8348,1395000.0
2006-11-15 09:45:00,16.0,16.01,15.93,15.95,947400.0,10.8348,10.8415,10.7874,10.8009,947400.0
2006-11-15 09:50:00,15.95,15.99,15.95,15.99,506700.0,10.8009,10.828,10.8009,10.828,506700.0
2006-11-15 09:55:00,15.98,16.02,15.98,15.99,835200.0,10.8212,10.8483,10.8212,10.828,835200.0
2006-11-15 10:00:00,15.99,16.03,15.99,16.0,1095300.0,10.828,10.8551,10.828,10.8348,1095300.0
2006-11-15 10:05:00,16.0,16.01,15.97,15.98,936600.0,10.8348,10.8415,10.8145,10.8212,936600.0
2006-11-15 10:10:00,15.98,15.98,15.95,15.97,895800.0,10.8212,10.8212,10.8009,10.8145,895800.0
2006-11-15 10:15:00,15.97,15.98,15.94,15.95,614700.0,10.8145,10.8212,10.7941,10.8009,614700.0
2006-11-15 10:20:00,15.95,15.97,15.92,15.92,1047300.0,10.8009,10.8145,10.7806,10.7806,1047300.0
2006-11-15 10:25:00,15.92,15.95,15.92,15.94,972600.0,10.7806,10.8009,10.7806,10.7941,972600.0
2006-11-15 10:30:00,15.95,15.95,15.89,15.9,889500.0,10.8009,10.8009,10.7603,10.7671,889500.0
2006-11-15 10:35:00,15.89,15.9,15.89,15.89,468600.0,10.7603,10.7671,10.7603,10.7603,468600.0
2006-11-15 10:40:00,15.89,15.9,15.87,15.87,570600.0,10.7603,10.7671,10.7467,10.7467,570600.0
2006-11-15 10:45:00,15.87,15.92,15.87,15.9,550500.0,10.7467,10.7806,10.7467,10.7671,550500.0
2006-11-15 10:50:00,15.9,15.91,15.89,15.9,593400.0,10.7671,10.7738,10.7603,10.7671,593400.0
2006-11-15 10:55:00,15.9,15.9,15.87,15.87,359700.0,10.7671,10.7671,10.7467,10.7467,359700.0
2006-11-15 11:00:00,15.87,15.89,15.86,15.88,493500.0,10.7467,10.7603,10.74,10.7535,493500.0
2006-11-15 11:05:00,15.88,15.88,15.86,15.86,362700.0,10.7535,10.7535,10.74,10.74,362700.0
2006-11-15 11:10:00,15.87,15.94,15.86,15.92,595500.0,10.7467,10.7941,10.74,10.7806,595500.0
2006-11-15 11:15:00,15.92,15.93,15.91,15.91,387600.0,10.7806,10.7874,10.7738,10.7738,387600.0
2006-11-15 11:20:00,15.91,15.92,15.91,15.91,289800.0,10.7738,10.7806,10.7738,10.7738,289800.0
2006-11-15 11:25:00,15.91,15.94,15.91,15.94,385200.0,10.7738,10.7941,10.7738,10.7941,385200.0
2006-11-15 11:30:00,15.94,15.95,15.93,15.94,545700.0,10.7941,10.8009,10.7874,10.7941,545700.0
2006-11-15 11:35:00,15.94,15.95,15.92,15.92,485400.0,10.7941,10.8009,10.7806,10.7806,485400.0
2006-11-15 11:40:00,15.93,15.94,15.92,15.93,486000.0,10.7874,10.7941,10.7806,10.7874,486000.0
2006-11-15 11:45:00,15.93,15.94,15.93,15.94,392400.0,10.7874,10.7941,10.7874,10.7941,392400.0
2006-11-15 11:50:00,15.94,15.94,15.93,15.93,384300.0,10.7941,10.7941,10.7874,10.7874,384300.0
2006-11-15 11:55:00,15.93,15.94,15.93,15.93,249000.0,10.7874,10.7941,10.7874,10.7874,249000.0
2006-11-15 12:00:00,15.93,15.94,15.93,15.94,224700.0,10.7874,10.7941,10.7874,10.7941,224700.0
2006-11-15 12:05:00,15.94,15.95,15.93,15.94,252600.0,10.7941,10.8009,10.7874,10.7941,252600.0
2006-11-15 12:10:00,15.94,15.95,15.93,15.94,262500.0,10.7941,10.8009,10.7874,10.7941,262500.0
2006-11-15 12:15:00,15.95,15.96,15.94,15.96,473100.0,10.8009,10.8077,10.7941,10.8077,473100.0
2006-11-15 12:20:00,15.96,15.98,15.95,15.95,553500.0,10.8077,10.8212,10.8009,10.8009,553500.0
2006-11-15 12:25:00,15.95,15.97,15.95,15.96,217200.0,10.8009,10.8145,10.8009,10.8077,217200.0
2006-11-15 12:30:00,15.96,15.96,15.95,15.95,204000.0,10.8077,10.8077,10.8009,10.8009,204000.0
2006-11-15 12:35:00,15.96,15.97,15.95,15.96,266700.0,10.8077,10.8145,10.8009,10.8077,266700.0
2006-11-15 12:40:00,15.96,15.97,15.95,15.97,236400.0,10.8077,10.8145,10.8009,10.8145,236400.0
2006-11-15 12:45:00,15.97,15.98,15.96,15.98,197100.0,10.8145,10.8212,10.8077,10.8212,197100.0
2006-11-15 12:50:00,15.98,15.98,15.97,15.98,326400.0,10.8212,10.8212,10.8145,10.8212,326400.0
2006-11-15 12:55:00,15.98,15.98,15.96,15.96,236400.0,10.8212,10.8212,10.8077,10.8077,236400.0
2006-11-15 13:00:00,15.96,15.97,15.95,15.95,409500.0,10.8077,10.8145,10.8009,10.8009,409500.0
2006-11-15 13:05:00,15.95,15.98,15.95,15.98,546300.0,10.8009,10.8212,10.8009,10.8212,546300.0
2006-11-15 13:10:00,15.98,15.99,15.97,15.99,517500.0,10.8212,10.828,10.8145,10.828,517500.0
2006-11-15 13:15:00,15.99,15.99,15.98,15.98,295500.0,10.828,10.828,10.8212,10.8212,295500.0
2006-11-15 13:20:00,15.98,15.99,15.97,15.99,190200.0,10.8212,10.828,10.8145,10.828,190200.0
2006-11-15 13:25:00,15.99,15.99,15.97,15.98,190800.0,10.828,10.828,10.8145,10.8212,190800.0
2006-11-15 13:30:00,15.98,15.99,15.97,15.98,195300.0,10.8212,10.828,10.8145,10.8212,195300.0
2006-11-15 13:35:00,15.98,15.98,15.97,15.97,359700.0,10.8212,10.8212,10.8145,10.8145,359700.0
2006-11-15 13:40:00,15.97,15.99,15.97,15.98,245400.0,10.8145,10.828,10.8145,10.8212,245400.0
2006-11-15 13:45:00,15.98,15.99,15.98,15.99,285600.0,10.8212,10.828,10.8212,10.828,285600.0
2006-11-15 13:50:00,15.99,16.0,15.99,16.0,274200.0,10.828,10.8348,10.828,10.8348,274200.0
2006-11-15 13:55:00,16.0,16.01,15.98,15.99,798300.0,10.8348,10.8415,10.8212,10.828,798300.0
2006-11-15 14:00:00,15.99,16.01,15.98,15.99,848100.0,10.828,10.8415,10.8212,10.828,848100.0
2006-11-15 14:05:00,16.0,16.02,15.98,16.02,399000.0,10.8348,10.8483,10.8212,10.8483,399000.0
2006-11-15 14:10:00,16.02,16.02,15.99,16.0,473100.0,10.8483,10.8483,10.828,10.8348,473100.0
2006-11-15 14:15:00,16.0,16.0,15.97,15.98,203700.0,10.8348,10.8348,10.8145,10.8212,203700.0
2006-11-15 14:20:00,15.98,15.99,15.97,15.98,367500.0,10.8212,10.828,10.8145,10.8212,367500.0
2006-11-15 14:25:00,15.98,15.99,15.97,15.98,368700.0,10.8212,10.828,10.8145,10.8212,368700.0
2006-11-15 14:30:00,15.98,15.98,15.97,15.98,319200.0,10.8212,10.8212,10.8145,10.8212,319200.0
2006-11-15 14:35:00,15.97,15.97,15.95,15.95,596100.0,10.8145,10.8145,10.8009,10.8009,596100.0
2006-11-15 14:40:00,15.95,15.97,15.94,15.95,627900.0,10.8009,10.8145,10.7941,10.8009,627900.0
2006-11-15 14:45:00,15.95,15.96,15.95,15.96,282900.0,10.8009,10.8077,10.8009,10.8077,282900.0
2006-11-15 14:50:00,15.96,15.96,15.95,15.96,281400.0,10.8077,10.8077,10.8009,10.8077,281400.0
2006-11-15 14:55:00,15.96,15.96,15.95,15.96,193800.0,10.8077,10.8077,10.8009,10.8077,193800.0
2006-11-15 15:00:00,15.96,15.97,15.95,15.97,321600.0,10.8077,10.8145,10.8009,10.8145,321600.0
2006-11-15 15:05:00,15.97,15.97,15.95,15.96,407400.0,10.8145,10.8145,10.8009,10.8077,407400.0
2006-11-15 15:10:00,15.96,15.98,15.96,15.98,305100.0,10.8077,10.8212,10.8077,10.8212,305100.0
2006-11-15 15:15:00,15.98,15.99,15.97,15.97,693300.0,10.8212,10.828,10.8145,10.8145,693300.0
2006-11-15 15:20:00,15.97,15.98,15.96,15.96,401100.0,10.8145,10.8212,10.8077,10.8077,401100.0
2006-11-15 15:25:00,15.96,15.97,15.96,15.96,354600.0,10.8077,10.8145,10.8077,10.8077,354600.0
2006-11-15 15:30:00,15.96,15.96,15.94,15.94,681300.0,10.8077,10.8077,10.7941,10.7941,681300.0
2006-11-15 15:35:00,15.94,15.95,15.93,15.93,834900.0,10.7941,10.8009,10.7874,10.7874,834900.0
2006-11-15 15:40:00,15.93,15.93,15.9,15.91,1263900.0,10.7874,10.7874,10.7671,10.7738,1263900.0
2006-11-15 15:45:00,15.91,16.0,15.89,15.89,894600.0,10.7738,10.8348,10.7603,10.7603,894600.0
2006-11-15 15:50:00,15.89,15.91,15.88,15.89,910500.0,10.7603,10.7738,10.7535,10.7603,910500.0
2006-11-15 15:55:00,15.89,15.91,15.89,15.9,1016100.0,10.7603,10.7738,10.7603,10.7671,1016100.0
2006-11-16 09:30:00,15.99,16.0,15.95,15.95,1044600.0,10.828,10.8348,10.8009,10.8009,1044600.0
2006-11-16 09:35:00,15.95,15.95,15.92,15.94,422100.0,10.8009,10.8009,10.7806,10.7941,422100.0
2006-11-16 09:40:00,15.94,15.99,15.91,15.91,483600.0,10.7941,10.828,10.7738,10.7738,483600.0
2006-11-16 09:45:00,15.91,15.91,15.88,15.9,740700.0,10.7738,10.7738,10.7535,10.7671,740700.0
2006-11-16 09:50:00,15.89,15.95,15.89,15.95,893700.0,10.7603,10.8009,10.7603,10.8009,893700.0
2006-11-16 09:55:00,15.95,15.97,15.92,15.93,563700.0,10.8009,10.8145,10.7806,10.7874,563700.0
2006-11-16 10:00:00,15.93,15.93,15.92,15.92,147600.0,10.7874,10.7874,10.7806,10.7806,147600.0
2006-11-16 10:05:00,15.92,15.92,15.91,15.91,291300.0,10.7806,10.7806,10.7738,10.7738,291300.0
2006-11-16 10:10:00,15.91,15.91,15.88,15.9,280200.0,10.7738,10.7738,10.7535,10.7671,280200.0
2006-11-16 10:15:00,15.89,15.9,15.87,15.89,362700.0,10.7603,10.7671,10.7467,10.7603,362700.0
2006-11-16 10:20:00,15.87,15.89,15.87,15.89,465900.0,10.7467,10.7603,10.7467,10.7603,465900.0
2006-11-16 10:25:00,15.89,15.89,15.87,15.88,271200.0,10.7603,10.7603,10.7467,10.7535,271200.0
2006-11-16 10:30:00,15.88,15.89,15.87,15.87,302400.0,10.7535,10.7603,10.7467,10.7467,302400.0
2006-11-16 10:35:00,15.88,15.89,15.87,15.89,277200.0,10.7535,10.7603,10.7467,10.7603,277200.0
2006-11-16 10:40:00,15.88,15.89,15.88,15.89,308100.0,10.7535,10.7603,10.7535,10.7603,308100.0
2006-11-16 10:45:00,15.89,15.89,15.88,15.88,558300.0,10.7603,10.7603,10.7535,10.7535,558300.0
2006-11-16 10:50:00,15.88,15.88,15.85,15.85,582600.0,10.7535,10.7535,10.7332,10.7332,582600.0
2006-11-16 10:55:00,15.85,15.85,15.83,15.85,504600.0,10.7332,10.7332,10.7197,10.7332,504600.0
2006-11-16 11:00:00,15.85,15.87,15.84,15.87,495600.0,10.7332,10.7467,10.7264,10.7467,495600.0
2006-11-16 11:05:00,15.87,15.89,15.86,15.88,481500.0,10.7467,10.7603,10.74,10.7535,481500.0
2006-11-16 11:10:00,15.89,15.9,15.88,15.89,506700.0,10.7603,10.7671,10.7535,10.7603,506700.0
2006-11-16 11:15:00,15.88,15.89,15.86,15.86,245400.0,10.7535,10.7603,10.74,10.74,245400.0
2006-11-16 11:20:00,15.86,15.88,15.86,15.88,371700.0,10.74,10.7535,10.74,10.7535,371700.0
2006-11-16 11:25:00,15.88,15.9,15.88,15.89,394200.0,10.7535,10.7671,10.7535,10.7603,394200.0
2006-11-16 11:30:00,15.89,15.91,15.89,15.89,367800.0,10.7603,10.7738,10.7603,10.7603,367800.0
2006-11-16 11:35:00,15.89,15.9,15.89,15.9,360900.0,10.7603,10.7671,10.7603,10.7671,360900.0
2006-11-16 11:40:00,15.9,15.91,15.9,15.9,364200.0,10.7671,10.7738,10.7671,10.7671,364200.0
2006-11-16 11:45:00,15.91,15.93,15.9,15.91,507600.0,10.7738,10.7874,10.7671,10.7738,507600.0
2006-11-16 11:50:00,15.91,15.93,15.91,15.91,340500.0,10.7738,10.7874,10.7738,10.7738,340500.0
2006-11-16 11:55:00,15.91,15.92,15.89,15.9,1149600.0,10.7738,10.7806,10.7603,10.7671,1149600.0
2006-11-16 12:00:00,15.9,15.91,15.89,15.9,452100.0,10.7671,10.7738,10.7603,10.7671,452100.0
2006-11-16 12:05:00,15.91,15.91,15.9,15.91,594000.0,10.7738,10.7738,10.7671,10.7738,594000.0
2006-11-16 12:10:00,15.91,15.91,15.9,15.91,516900.0,10.7738,10.7738,10.7671,10.7738,516900.0
2006-11-16 12:15:00,15.91,15.92,15.91,15.91,195600.0,10.7738,10.7806,10.7738,10.7738,195600.0
2006-11-16 12:20:00,15.91,15.92,15.9,15.91,416400.0,10.7738,10.7806,10.7671,10.7738,416400.0
2006-11-16 12:25:00,15.91,15.92,15.91,15.91,156300.0,10.7738,10.7806,10.7738,10.7738,156300.0
2006-11-16 12:30:00,15.91,15.91,15.91,15.91,149400.0,10.7738,10.7738,10.7738,10.7738,149400.0
2006-11-16 12:35:00,15.91,15.91,15.91,15.91,219900.0,10.7738,10.7738,10.7738,10.7738,219900.0
2006-11-16 12:40:00,15.91,15.92,15.91,15.92,234600.0,10.7738,10.7806,10.7738,10.7806,234600.0
2006-11-16 12:45:00,15.91,15.92,15.91,15.91,267900.0,10.7738,10.7806,10.7738,10.7738,267900.0
2006-11-16 12:50:00,15.91,15.92,15.91,15.91,400800.0,10.7738,10.7806,10.7738,10.7738,400800.0
2006-11-16 12:55:00,15.92,15.92,15.91,15.92,547500.0,10.7806,10.7806,10.7738,10.7806,547500.0
2006-11-16 13:00:00,15.92,15.93,15.92,15.93,236400.0,10.7806,10.7874,10.7806,10.7874,236400.0
2006-11-16 13:05:00,15.93,15.93,15.92,15.92,300300.0,10.7874,10.7874,10.7806,10.7806,300300.0
2006-11-16 13:10:00,15.92,15.92,15.9,15.9,400500.0,10.7806,10.7806,10.7671,10.7671,400500.0
2006-11-16 13:15:00,15.9,15.93,15.9,15.93,271500.0,10.7671,10.7874,10.7671,10.7874,271500.0
2006-11-16 13:20:00,15.93,15.93,15.93,15.93,95700.0,10.7874,10.7874,10.7874,10.7874,95700.0
2006-11-16 13:25:00,15.93,15.93,15.91,15.92,156600.0,10.7874,10.7874,10.7738,10.7806,156600.0
2006-11-16 13:30:00,15.92,15.93,15.91,15.93,207600.0,10.7806,10.7874,10.7738,10.7874,207600.0
2006-11-16 13:35:00,15.93,15.95,15.92,15.94,191700.0,10.7874,10.8009,10.7806,10.7941,191700.0
2006-11-16 13:40:00,15.94,15.96,15.94,15.95,262800.0,10.7941,10.8077,10.7941,10.8009,262800.0
2006-11-16 13:45:00,15.95,15.95,15.94,15.95,494700.0,10.8009,10.8009,10.7941,10.8009,494700.0
2006-11-16 13:50:00,15.95,15.97,15.94,15.96,436500.0,10.8009,10.8145,10.7941,10.8077,436500.0
2006-11-16 13:55:00,15.95,15.97,15.94,15.94,360900.0,10.8009,10.8145,10.7941,10.7941,360900.0
2006-11-16 14:00:00,15.94,15.95,15.92,15.93,291000.0,10.7941,10.8009,10.7806,10.7874,291000.0
2006-11-16 14:05:00,15.92,15.93,15.92,15.93,297300.0,10.7806,10.7874,10.7806,10.7874,297300.0
2006-11-16 14:10:00,15.93,15.94,15.93,15.94,201600.0,10.7874,10.7941,10.7874,10.7941,201600.0
2006-11-16 14:15:00,15.94,15.96,15.94,15.96,575700.0,10.7941,10.8077,10.7941,10.8077,575700.0
2006-11-16 14:20:00,15.96,15.96,15.95,15.95,517800.0,10.8077,10.8077,10.8009,10.8009,517800.0
2006-11-16 14:25:00,15.95,15.96,15.94,15.94,425700.0,10.8009,10.8077,10.7941,10.7941,425700.0
2006-11-16 14:30:00,15.94,15.96,15.93,15.94,309600.0,10.7941,10.8077,10.7874,10.7941,309600.0
2006-11-16 14:35:00,15.94,15.95,15.93,15.94,327600.0,10.7941,10.8009,10.7874,10.7941,327600.0
2006-11-16 14:40:00,15.95,15.95,15.94,15.95,468000.0,10.8009,10.8009,10.7941,10.8009,468000.0
2006-11-16 14:45:00,15.95,15.96,15.94,15.94,333900.0,10.8009,10.8077,10.7941,10.7941,333900.0
2006-11-16 14:50:00,15.94,15.94,15.91,15.93,384600.0,10.7941,10.7941,10.7738,10.7874,384600.0
2006-11-16 14:55:00,15.93,15.94,15.92,15.93,217500.0,10.7874,10.7941,10.7806,10.7874,217500.0
2006-11-16 15:00:00,15.94,15.95,15.93,15.94,220800.0,10.7941,10.8009,10.7874,10.7941,220800.0
2006-11-16 15:05:00,15.94,15.95,15.93,15.94,308700.0,10.7941,10.8009,10.7874,10.7941,308700.0
2006-11-16 15:10:00,15.94,15.95,15.94,15.95,396000.0,10.7941,10.8009,10.7941,10.8009,396000.0
2006-11-16 15:15:00,15.95,15.95,15.94,15.94,305700.0,10.8009,10.8009,10.7941,10.7941,305700.0
2006-11-16 15:20:00,15.94,15.95,15.94,15.94,275100.0,10.7941,10.8009,10.7941,10.7941,275100.0
2006-11-16 15:25:00,15.94,15.95,15.94,15.95,303000.0,10.7941,10.8009,10.7941,10.8009,303000.0
2006-11-16 15:30:00,15.94,15.95,15.93,15.94,468900.0,10.7941,10.8009,10.7874,10.7941,468900.0
2006-11-16 15:35:00,15.94,15.96,15.94,15.95,488700.0,10.7941,10.8077,10.7941,10.8009,488700.0
2006-11-16 15:40:00,15.95,15.96,15.95,15.96,525300.0,10.8009,10.8077,10.8009,10.8077,525300.0
2006-11-16 15:45:00,15.96,15.97,15.95,15.95,829800.0,10.8077,10.8145,10.8009,10.8009,829800.0
2006-11-16 15:50:00,15.95,15.97,15.94,15.97,839100.0,10.8009,10.8145,10.7941,10.8145,839100.0
2006-11-16 15:55:00,15.97,15.97,15.96,15.97,1069500.0,10.8145,10.8145,10.8077,10.8145,1069500.0
2006-11-17 09:30:00,15.92,15.94,15.89,15.92,4902600.0,10.7806,10.7941,10.7603,10.7806,4902600.0
2006-11-17 09:35:00,15.92,15.93,15.9,15.91,550800.0,10.7806,10.7874,10.7671,10.7738,550800.0
2006-11-17 09:40:00,15.91,15.92,15.88,15.89,475500.0,10.7738,10.7806,10.7535,10.7603,475500.0
2006-11-17 09:45:00,15.89,15.92,15.89,15.9,390900.0,10.7603,10.7806,10.7603,10.7671,390900.0
2006-11-17 09:50:00,15.9,15.93,15.88,15.91,571800.0,10.7671,10.7874,10.7535,10.7738,571800.0
2006-11-17 09:55:00,15.91,15.92,15.9,15.9,228900.0,10.7738,10.7806,10.7671,10.7671,228900.0
2006-11-17 10:00:00,15.9,15.9,15.88,15.89,336600.0,10.7671,10.7671,10.7535,10.7603,336600.0
2006-11-17 10:05:00,15.88,15.89,15.87,15.88,543600.0,10.7535,10.7603,10.7467,10.7535,543600.0
2006-11-17 10:10:00,15.88,15.88,15.86,15.86,470100.0,10.7535,10.7535,10.74,10.74,470100.0
2006-11-17 10:15:00,15.86,15.87,15.86,15.87,393600.0,10.74,10.7467,10.74,10.7467,393600.0
2006-11-17 10:20:00,15.87,15.9,15.86,15.89,265800.0,10.7467,10.7671,10.74,10.7603,265800.0
2006-11-17 10:25:00,15.89,15.9,15.88,15.88,322500.0,10.7603,10.7671,10.7535,10.7535,322500.0
2006-11-17 10:30:00,15.88,15.9,15.88,15.89,379800.0,10.7535,10.7671,10.7535,10.7603,379800.0
2006-11-17 10:35:00,15.89,15.91,15.89,15.9,563100.0,10.7603,10.7738,10.7603,10.7671,563100.0
2006-11-17 10:40:00,15.9,15.91,15.9,15.9,539400.0,10.7671,10.7738,10.7671,10.7671,539400.0
2006-11-17 10:45:00,15.9,15.91,15.9,15.91,409500.0,10.7671,10.7738,10.7671,10.7738,409500.0
2006-11-17 10:50:00,15.91,15.91,15.9,15.91,590700.0,10.7738,10.7738,10.7671,10.7738,590700.0
2006-11-17 10:55:00,15.91,15.91,15.9,15.9,297000.0,10.7738,10.7738,10.7671,10.7671,297000.0
2006-11-17 11:00:00,15.91,15.91,15.9,15.9,316800.0,10.7738,10.7738,10.7671,10.7671,316800.0
2006-11-17 11:05:00,15.9,15.9,15.88,15.88,546600.0,10.7671,10.7671,10.7535,10.7535,546600.0
2006-11-17 11:10:00,15.88,15.9,15.88,15.89,371700.0,10.7535,10.7671,10.7535,10.7603,371700.0
2006-11-17 11:15:00,15.89,15.89,15.88,15.89,288000.0,10.7603,10.7603,10.7535,10.7603,288000.0
2006-11-17 11:20:00,15.88,15.89,15.88,15.88,301200.0,10.7535,10.7603,10.7535,10.7535,301200.0
2006-11-17 11:25:00,15.88,15.89,15.88,15.88,433500.0,10.7535,10.7603,10.7535,10.7535,433500.0
2006-11-17 11:30:00,15.88,15.88,15.86,15.87,449400.0,10.7535,10.7535,10.74,10.7467,449400.0
2006-11-17 11:35:00,15.87,15.88,15.87,15.87,213300.0,10.7467,10.7535,10.7467,10.7467,213300.0
2006-11-17 11:40:00,15.87,15.88,15.87,15.87,113100.0,10.7467,10.7535,10.7467,10.7467,113100.0
2006-11-17 11:45:00,15.87,15.88,15.87,15.88,205500.0,10.7467,10.7535,10.7467,10.7535,205500.0
2006-11-17 11:50:00,15.88,15.89,15.88,15.88,253200.0,10.7535,10.7603,10.7535,10.7535,253200.0
2006-11-17 11:55:00,15.88,15.9,15.88,15.9,151200.0,10.7535,10.7671,10.7535,10.7671,151200.0
2006-11-17 12:00:00,15.9,15.9,15.88,15.88,178200.0,10.7671,10.7671,10.7535,10.7535,178200.0
2006-11-17 12:05:00,15.88,15.88,15.88,15.88,164700.0,10.7535,10.7535,10.7535,10.7535,164700.0
2006-11-17 12:10:00,15.88,15.88,15.87,15.87,281700.0,10.7535,10.7535,10.7467,10.7467,281700.0
2006-11-17 12:15:00,15.88,15.88,15.87,15.87,273000.0,10.7535,10.7535,10.7467,10.7467,273000.0
2006-11-17 12:20:00,15.87,15.88,15.87,15.88,408300.0,10.7467,10.7535,10.7467,10.7535,408300.0
2006-11-17 12:25:00,15.88,15.88,15.87,15.87,482400.0,10.7535,10.7535,10.7467,10.7467,482400.0
2006-11-17 12:30:00,15.87,15.88,15.86,15.87,727800.0,10.7467,10.7535,10.74,10.7467,727800.0
2006-11-17 12:35:00,15.87,15.89,15.86,15.88,763800.0,10.7467,10.7603,10.74,10.7535,763800.0
2006-11-17 12:40:00,15.88,15.88,15.86,15.87,545100.0,10.7535,10.7535,10.74,10.7467,545100.0
2006-11-17 12:45:00,15.87,15.87,15.87,15.87,239700.0,10.7467,10.7467,10.7467,10.7467,239700.0
2006-11-17 12:50:00,15.87,15.87,15.86,15.86,344100.0,10.7467,10.7467,10.74,10.74,344100.0
2006-11-17 12:55:00,15.86,15.87,15.86,15.86,289500.0,10.74,10.7467,10.74,10.74,289500.0
2006-11-17 13:00:00,15.86,15.86,15.86,15.86,229200.0,10.74,10.74,10.74,10.74,229200.0
2006-11-17 13:05:00,15.86,15.86,15.85,15.85,120000.0,10.74,10.74,10.7332,10.7332,120000.0
2006-11-17 13:10:00,15.85,15.86,15.85,15.85,356700.0,10.7332,10.74,10.7332,10.7332,356700.0
2006-11-17 13:15:00,15.85,15.85,15.83,15.84,556200.0,10.7332,10.7332,10.7197,10.7264,556200.0
2006-11-17 13:20:00,15.84,15.84,15.83,15.83,500400.0,10.7264,10.7264,10.7197,10.7197,500400.0
2006-11-17 13:25:00,15.82,15.83,15.8,15.81,716400.0,10.7129,10.7197,10.6993,10.7061,716400.0
2006-11-17 13:30:00,15.81,15.81,15.8,15.81,432600.0,10.7061,10.7061,10.6993,10.7061,432600.0
2006-11-17 13:35:00,15.81,15.82,15.81,15.81,887100.0,10.7061,10.7129,10.7061,10.7061,887100.0
2006-11-17 13:40:00,15.81,15.83,15.8,15.82,823800.0,10.7061,10.7197,10.6993,10.7129,823800.0
2006-11-17 13:45:00,15.82,15.82,15.81,15.81,554400.0,10.7129,10.7129,10.7061,10.7061,554400.0
2006-11-17 13:50:00,15.81,15.82,15.81,15.82,528000.0,10.7061,10.7129,10.7061,10.7129,528000.0
2006-11-17 13:55:00,15.82,15.82,15.81,15.81,557700.0,10.7129,10.7129,10.7061,10.7061,557700.0
2006-11-17 14:00:00,15.81,15.81,15.81,15.81,358200.0,10.7061,10.7061,10.7061,10.7061,358200.0
2006-11-17 14:05:00,15.81,15.82,15.81,15.81,443700.0,10.7061,10.7129,10.7061,10.7061,443700.0
2006-11-17 14:10:00,15.81,15.82,15.81,15.82,744000.0,10.7061,10.7129,10.7061,10.7129,744000.0
2006-11-17 14:15:00,15.82,15.83,15.81,15.82,828000.0,10.7129,10.7197,10.7061,10.7129,828000.0
2006-11-17 14:20:00,15.82,15.82,15.81,15.81,481200.0,10.7129,10.7129,10.7061,10.7061,481200.0
2006-11-17 14:25:00,15.81,15.82,15.81,15.82,1112100.0,10.7061,10.7129,10.7061,10.7129,1112100.0
2006-11-17 14:30:00,15.82,15.82,15.82,15.82,393900.0,10.7129,10.7129,10.7129,10.7129,393900.0
2006-11-17 14:35:00,15.82,15.82,15.81,15.81,593400.0,10.7129,10.7129,10.7061,10.7061,593400.0
2006-11-17 14:40:00,15.81,15.83,15.81,15.83,314400.0,10.7061,10.7197,10.7061,10.7197,314400.0
2006-11-17 14:45:00,15.83,15.84,15.82,15.84,822600.0,10.7197,10.7264,10.7129,10.7264,822600.0
2006-11-17 14:50:00,15.84,15.84,15.83,15.84,329400.0,10.7264,10.7264,10.7197,10.7264,329400.0
2006-11-17 14:55:00,15.84,15.85,15.83,15.83,454500.0,10.7264,10.7332,10.7197,10.7197,454500.0
2006-11-17 15:00:00,15.83,15.83,15.82,15.83,678600.0,10.7197,10.7197,10.7129,10.7197,678600.0
2006-11-17 15:05:00,15.83,15.85,15.81,15.85,989700.0,10.7197,10.7332,10.7061,10.7332,989700.0
2006-11-17 15:10:00,15.85,15.85,15.83,15.84,568800.0,10.7332,10.7332,10.7197,10.7264,568800.0
2006-11-17 15:15:00,15.84,15.84,15.83,15.83,743400.0,10.7264,10.7264,10.7197,10.7197,743400.0
2006-11-17 15:20:00,15.83,15.84,15.82,15.82,778200.0,10.7197,10.7264,10.7129,10.7129,778200.0
2006-11-17 15:25:00,15.82,15.83,15.82,15.83,752100.0,10.7129,10.7197,10.7129,10.7197,752100.0
2006-11-17 15:30:00,15.83,15.84,15.83,15.84,737100.0,10.7197,10.7264,10.7197,10.7264,737100.0
2006-11-17 15:35:00,15.84,15.84,15.83,15.83,627300.0,10.7264,10.7264,10.7197,10.7197,627300.0
2006-11-17 15:40:00,15.83,15.84,15.83,15.83,1296900.0,10.7197,10.7264,10.7197,10.7197,1296900.0
2006-11-17 15:45:00,15.84,15.84,15.84,15.84,755100.0,10.7264,10.7264,10.7264,10.7264,755100.0
2006-11-17 15:50:00,15.84,15.84,15.83,15.84,867600.0,10.7264,10.7264,10.7197,10.7264,867600.0
2006-11-17 15:55:00,15.84,15.84,15.83,15.83,1428600.0,10.7264,10.7264,10.7197,10.7197,1428600.0
2006-11-20 09:30:00,15.83,15.86,15.81,15.83,958800.0,10.7197,10.74,10.7061,10.7197,958800.0
2006-11-20 09:35:00,15.83,15.85,15.82,15.83,506100.0,10.7197,10.7332,10.7129,10.7197,506100.0
2006-11-20 09:40:00,15.84,15.87,15.83,15.85,804300.0,10.7264,10.7467,10.7197,10.7332,804300.0
2006-11-20 09:45:00,15.85,15.86,15.81,15.85,557100.0,10.7332,10.74,10.7061,10.7332,557100.0
2006-11-20 09:50:00,15.85,15.85,15.82,15.83,596700.0,10.7332,10.7332,10.7129,10.7197,596700.0
2006-11-20 09:55:00,15.83,15.86,15.83,15.83,530100.0,10.7197,10.74,10.7197,10.7197,530100.0
2006-11-20 10:00:00,15.84,15.87,15.83,15.85,414300.0,10.7264,10.7467,10.7197,10.7332,414300.0
2006-11-20 10:05:00,15.85,15.86,15.84,15.85,411900.0,10.7332,10.74,10.7264,10.7332,411900.0
2006-11-20 10:10:00,15.85,15.87,15.85,15.86,476100.0,10.7332,10.7467,10.7332,10.74,476100.0
2006-11-20 10:15:00,15.86,15.89,15.86,15.89,561000.0,10.74,10.7603,10.74,10.7603,561000.0
2006-11-20 10:20:00,15.89,15.91,15.89,15.91,654600.0,10.7603,10.7738,10.7603,10.7738,654600.0
2006-11-20 10:25:00,15.91,15.93,15.9,15.92,789600.0,10.7738,10.7874,10.7671,10.7806,789600.0
2006-11-20 10:30:00,15.92,15.93,15.92,15.93,496500.0,10.7806,10.7874,10.7806,10.7874,496500.0
2006-11-20 10:35:00,15.93,15.93,15.92,15.93,543000.0,10.7874,10.7874,10.7806,10.7874,543000.0
2006-11-20 10:40:00,15.93,15.93,15.9,15.92,792900.0,10.7874,10.7874,10.7671,10.7806,792900.0
2006-11-20 10:45:00,15.92,15.95,15.91,15.94,628800.0,10.7806,10.8009,10.7738,10.7941,628800.0
2006-11-20 10:50:00,15.94,15.96,15.93,15.95,345600.0,10.7941,10.8077,10.7874,10.8009,345600.0
2006-11-20 10:55:00,15.95,15.99,15.95,15.99,930900.0,10.8009,10.828,10.8009,10.828,930900.0
2006-11-20 11:00:00,15.99,16.02,15.99,16.01,1088700.0,10.828,10.8483,10.828,10.8415,1088700.0
2006-11-20 11:05:00,16.01,16.06,16.01,16.05,1020900.0,10.8415,10.8754,10.8415,10.8686,1020900.0
2006-11-20 11:10:00,16.05,16.06,16.04,16.05,854100.0,10.8686,10.8754,10.8619,10.8686,854100.0
2006-11-20 11:15:00,16.05,16.08,16.05,16.07,917100.0,10.8686,10.8889,10.8686,10.8822,917100.0
2006-11-20 11:20:00,16.07,16.08,16.02,16.04,1198800.0,10.8822,10.8889,10.8483,10.8619,1198800.0
2006-11-20 11:25:00,16.04,16.04,15.99,16.0,471600.0,10.8619,10.8619,10.828,10.8348,471600.0
2006-11-20 11:30:00,16.0,16.0,15.96,15.96,823500.0,10.8348,10.8348,10.8077,10.8077,823500.0
2006-11-20 11:35:00,15.96,15.98,15.96,15.97,596700.0,10.8077,10.8212,10.8077,10.8145,596700.0
2006-11-20 11:40:00,15.97,15.97,15.93,15.95,702000.0,10.8145,10.8145,10.7874,10.8009,702000.0
2006-11-20 11:45:00,15.95,15.99,15.94,15.98,988200.0,10.8009,10.828,10.7941,10.8212,988200.0
2006-11-20 11:50:00,15.98,15.98,15.97,15.97,250200.0,10.8212,10.8212,10.8145,10.8145,250200.0
2006-11-20 11:55:00,15.97,15.97,15.95,15.95,280800.0,10.8145,10.8145,10.8009,10.8009,280800.0
2006-11-20 12:00:00,15.95,15.95,15.94,15.94,293400.0,10.8009,10.8009,10.7941,10.7941,293400.0
2006-11-20 12:05:00,15.94,15.95,15.94,15.95,267900.0,10.7941,10.8009,10.7941,10.8009,267900.0
2006-11-20 12:10:00,15.95,15.96,15.94,15.95,221100.0,10.8009,10.8077,10.7941,10.8009,221100.0
2006-11-20 12:15:00,15.95,15.95,15.94,15.95,289200.0,10.8009,10.8009,10.7941,10.8009,289200.0
2006-11-20 12:20:00,15.95,15.96,15.95,15.95,272100.0,10.8009,10.8077,10.8009,10.8009,272100.0
2006-11-20 12:25:00,15.95,15.96,15.95,15.96,237600.0,10.8009,10.8077,10.8009,10.8077,237600.0
2006-11-20 12:30:00,15.96,15.96,15.94,15.94,210600.0,10.8077,10.8077,10.7941,10.7941,210600.0
2006-11-20 12:35:00,15.94,15.95,15.94,15.94,134100.0,10.7941,10.8009,10.7941,10.7941,134100.0
2006-11-20 12:40:00,15.94,15.97,15.83,15.96,215700.0,10.7941,10.8145,10.7197,10.8077,215700.0
2006-11-20 12:45:00,15.96,16.0,15.96,16.0,385500.0,10.8077,10.8348,10.8077,10.8348,385500.0
2006-11-20 12:50:00,16.0,16.01,15.98,15.98,279300.0,10.8348,10.8415,10.8212,10.8212,279300.0
2006-11-20 12:55:00,15.99,16.0,15.98,16.0,183000.0,10.828,10.8348,10.8212,10.8348,183000.0
2006-11-20 13:00:00,16.0,16.0,15.99,16.0,330000.0,10.8348,10.8348,10.828,10.8348,330000.0
2006-11-20 13:05:00,16.0,16.02,15.99,16.01,466800.0,10.8348,10.8483,10.828,10.8415,466800.0
2006-11-20 13:10:00,16.01,16.01,15.98,15.99,350400.0,10.8415,10.8415,10.8212,10.828,350400.0
2006-11-20 13:15:00,15.99,15.99,15.97,15.99,150300.0,10.828,10.828,10.8145,10.828,150300.0
2006-11-20 13:20:00,15.99,16.0,15.98,15.99,141000.0,10.828,10.8348,10.8212,10.828,141000.0
2006-11-20 13:25:00,15.99,16.01,15.99,16.0,144300.0,10.828,10.8415,10.828,10.8348,144300.0
2006-11-20 13:30:00,16.0,16.01,15.99,15.99,190500.0,10.8348,10.8415,10.828,10.828,190500.0
2006-11-20 13:35:00,15.99,16.0,15.97,15.98,368400.0,10.828,10.8348,10.8145,10.8212,368400.0
2006-11-20 13:40:00,15.98,15.99,15.98,15.99,237000.0,10.8212,10.828,10.8212,10.828,237000.0
2006-11-20 13:45:00,15.99,16.0,15.99,16.0,196200.0,10.828,10.8348,10.828,10.8348,196200.0
2006-11-20 13:50:00,16.0,16.0,15.99,15.99,128400.0,10.8348,10.8348,10.828,10.828,128400.0
2006-11-20 13:55:00,15.99,16.0,15.97,15.97,143700.0,10.828,10.8348,10.8145,10.8145,143700.0
2006-11-20 14:00:00,15.97,15.98,15.95,15.95,467100.0,10.8145,10.8212,10.8009,10.8009,467100.0
2006-11-20 14:05:00,15.95,15.97,15.93,15.95,502200.0,10.8009,10.8145,10.7874,10.8009,502200.0
2006-11-20 14:10:00,15.95,15.96,15.94,15.96,196200.0,10.8009,10.8077,10.7941,10.8077,196200.0
2006-11-20 14:15:00,15.96,15.96,15.94,15.94,303900.0,10.8077,10.8077,10.7941,10.7941,303900.0
2006-11-20 14:20:00,15.94,15.95,15.94,15.94,365400.0,10.7941,10.8009,10.7941,10.7941,365400.0
2006-11-20 14:25:00,15.94,15.94,15.91,15.91,563100.0,10.7941,10.7941,10.7738,10.7738,563100.0
2006-11-20 14:30:00,15.91,15.93,15.9,15.92,516900.0,10.7738,10.7874,10.7671,10.7806,516900.0
2006-11-20 14:35:00,15.92,15.92,15.9,15.92,311700.0,10.7806,10.7806,10.7671,10.7806,311700.0
2006-11-20 14:40:00,15.92,15.92,15.9,15.91,326100.0,10.7806,10.7806,10.7671,10.7738,326100.0
2006-11-20 14:45:00,15.91,15.91,15.9,15.91,292500.0,10.7738,10.7738,10.7671,10.7738,292500.0
2006-11-20 14:50:00,15.91,15.92,15.91,15.92,294600.0,10.7738,10.7806,10.7738,10.7806,294600.0
2006-11-20 14:55:00,15.92,15.93,15.91,15.93,297900.0,10.7806,10.7874,10.7738,10.7874,297900.0
2006-11-20 15:00:00,15.93,15.95,15.92,15.93,242700.0,10.7874,10.8009,10.7806,10.7874,242700.0
2006-11-20 15:05:00,15.93,15.93,15.92,15.92,249600.0,10.7874,10.7874,10.7806,10.7806,249600.0
2006-11-20 15:10:00,15.92,15.92,15.92,15.92,381300.0,10.7806,10.7806,10.7806,10.7806,381300.0
2006-11-20 15:15:00,15.92,15.94,15.92,15.94,323100.0,10.7806,10.7941,10.7806,10.7941,323100.0
2006-11-20 15:20:00,15.93,15.94,15.9,15.9,513900.0,10.7874,10.7941,10.7671,10.7671,513900.0
2006-11-20 15:25:00,15.9,15.92,15.9,15.9,335100.0,10.7671,10.7806,10.7671,10.7671,335100.0
2006-11-20 15:30:00,15.91,15.93,15.9,15.93,331500.0,10.7738,10.7874,10.7671,10.7874,331500.0
2006-11-20 15:35:00,15.93,15.93,15.92,15.93,339000.0,10.7874,10.7874,10.7806,10.7874,339000.0
2006-11-20 15:40:00,15.93,15.93,15.91,15.91,853800.0,10.7874,10.7874,10.7738,10.7738,853800.0
2006-11-20 15:45:00,15.91,15.92,15.9,15.92,477300.0,10.7738,10.7806,10.7671,10.7806,477300.0
2006-11-20 15:50:00,15.92,15.93,15.92,15.93,552900.0,10.7806,10.7874,10.7806,10.7874,552900.0
2006-11-20 15:55:00,15.93,15.93,15.91,15.92,606000.0,10.7874,10.7874,10.7738,10.7806,606000.0
2006-11-21 09:30:00,15.92,15.99,15.91,15.98,622200.0,10.7806,10.828,10.7738,10.8212,622200.0
2006-11-21 09:35:00,15.98,15.99,15.94,15.94,494400.0,10.8212,10.828,10.7941,10.7941,494400.0
2006-11-21 09:40:00,15.94,15.96,15.91,15.92,410100.0,10.7941,10.8077,10.7738,10.7806,410100.0
2006-11-21 09:45:00,15.93,15.93,15.88,15.88,309300.0,10.7874,10.7874,10.7535,10.7535,309300.0
2006-11-21 09:50:00,15.88,15.91,15.87,15.88,555300.0,10.7535,10.7738,10.7467,10.7535,555300.0
2006-11-21 09:55:00,15.89,15.9,15.88,15.88,257400.0,10.7603,10.7671,10.7535,10.7535,257400.0
2006-11-21 10:00:00,15.88,15.91,15.87,15.9,427800.0,10.7535,10.7738,10.7467,10.7671,427800.0
2006-11-21 10:05:00,15.9,15.91,15.88,15.88,218100.0,10.7671,10.7738,10.7535,10.7535,218100.0
2006-11-21 10:10:00,15.88,15.91,15.87,15.9,246300.0,10.7535,10.7738,10.7467,10.7671,246300.0
2006-11-21 10:15:00,15.9,15.92,15.9,15.91,184800.0,10.7671,10.7806,10.7671,10.7738,184800.0
2006-11-21 10:20:00,15.91,15.92,15.91,15.91,181200.0,10.7738,10.7806,10.7738,10.7738,181200.0
2006-11-21 10:25:00,15.91,15.93,15.91,15.93,396900.0,10.7738,10.7874,10.7738,10.7874,396900.0
2006-11-21 10:30:00,15.93,15.93,15.91,15.91,150600.0,10.7874,10.7874,10.7738,10.7738,150600.0
2006-11-21 10:35:00,15.91,15.92,15.91,15.91,192600.0,10.7738,10.7806,10.7738,10.7738,192600.0
2006-11-21 10:40:00,15.91,15.91,15.9,15.91,210600.0,10.7738,10.7738,10.7671,10.7738,210600.0
2006-11-21 10:45:00,15.91,15.92,15.91,15.92,283200.0,10.7738,10.7806,10.7738,10.7806,283200.0
2006-11-21 10:50:00,15.92,15.92,15.9,15.9,428400.0,10.7806,10.7806,10.7671,10.7671,428400.0
2006-11-21 10:55:00,15.9,15.91,15.89,15.9,346800.0,10.7671,10.7738,10.7603,10.7671,346800.0
2006-11-21 11:00:00,15.9,15.91,15.9,15.91,231900.0,10.7671,10.7738,10.7671,10.7738,231900.0
2006-11-21 11:05:00,15.91,15.91,15.89,15.9,302400.0,10.7738,10.7738,10.7603,10.7671,302400.0
2006-11-21 11:10:00,15.9,15.91,15.9,15.9,252300.0,10.7671,10.7738,10.7671,10.7671,252300.0
2006-11-21 11:15:00,15.9,15.9,15.89,15.9,269400.0,10.7671,10.7671,10.7603,10.7671,269400.0
2006-11-21 11:20:00,15.9,15.91,15.89,15.91,273600.0,10.7671,10.7738,10.7603,10.7738,273600.0
2006-11-21 11:25:00,15.91,15.92,15.9,15.91,606000.0,10.7738,10.7806,10.7671,10.7738,606000.0
2006-11-21 11:30:00,15.91,15.92,15.91,15.91,365100.0,10.7738,10.7806,10.7738,10.7738,365100.0
2006-11-21 11:35:00,15.91,15.92,15.91,15.91,205200.0,10.7738,10.7806,10.7738,10.7738,205200.0
2006-11-21 11:40:00,15.91,15.92,15.91,15.92,187800.0,10.7738,10.7806,10.7738,10.7806,187800.0
2006-11-21 11:45:00,15.92,15.93,15.92,15.92,354300.0,10.7806,10.7874,10.7806,10.7806,354300.0
2006-11-21 11:50:00,15.92,15.93,15.91,15.92,280200.0,10.7806,10.7874,10.7738,10.7806,280200.0
2006-11-21 11:55:00,15.92,15.93,15.92,15.93,175200.0,10.7806,10.7874,10.7806,10.7874,175200.0
2006-11-21 12:00:00,15.93,15.93,15.92,15.93,85200.0,10.7874,10.7874,10.7806,10.7874,85200.0
2006-11-21 12:05:00,15.93,15.96,15.93,15.94,477300.0,10.7874,10.8077,10.7874,10.7941,477300.0
2006-11-21 12:10:00,15.94,15.95,15.93,15.95,120600.0,10.7941,10.8009,10.7874,10.8009,120600.0
2006-11-21 12:15:00,15.94,15.96,15.94,15.95,183000.0,10.7941,10.8077,10.7941,10.8009,183000.0
2006-11-21 12:20:00,15.95,15.97,15.95,15.97,216900.0,10.8009,10.8145,10.8009,10.8145,216900.0
2006-11-21 12:25:00,15.97,15.98,15.96,15.96,237900.0,10.8145,10.8212,10.8077,10.8077,237900.0
2006-11-21 12:30:00,15.96,15.98,15.96,15.98,196200.0,10.8077,10.8212,10.8077,10.8212,196200.0
2006-11-21 12:35:00,15.98,15.98,15.97,15.98,322500.0,10.8212,10.8212,10.8145,10.8212,322500.0
2006-11-21 12:40:00,15.98,15.98,15.95,15.95,248700.0,10.8212,10.8212,10.8009,10.8009,248700.0
2006-11-21 12:45:00,15.96,15.98,15.96,15.97,3195900.0,10.8077,10.8212,10.8077,10.8145,3195900.0
2006-11-21 12:50:00,15.97,15.97,15.94,15.95,218400.0,10.8145,10.8145,10.7941,10.8009,218400.0
2006-11-21 12:55:00,15.95,15.96,15.94,15.95,343500.0,10.8009,10.8077,10.7941,10.8009,343500.0
2006-11-21 13:00:00,15.95,15.96,15.94,15.94,166800.0,10.8009,10.8077,10.7941,10.7941,166800.0
2006-11-21 13:05:00,15.94,15.94,15.92,15.93,285000.0,10.7941,10.7941,10.7806,10.7874,285000.0
2006-11-21 13:10:00,15.93,15.94,15.93,15.93,184200.0,10.7874,10.7941,10.7874,10.7874,184200.0
2006-11-21 13:15:00,15.93,15.95,15.93,15.94,147300.0,10.7874,10.8009,10.7874,10.7941,147300.0
2006-11-21 13:20:00,15.94,15.95,15.94,15.94,156600.0,10.7941,10.8009,10.7941,10.7941,156600.0
2006-11-21 13:25:00,15.94,15.94,15.92,15.93,149100.0,10.7941,10.7941,10.7806,10.7874,149100.0
2006-11-21 13:30:00,15.93,15.93,15.91,15.92,267900.0,10.7874,10.7874,10.7738,10.7806,267900.0
2006-11-21 13:35:00,15.92,15.93,15.92,15.92,178800.0,10.7806,10.7874,10.7806,10.7806,178800.0
2006-11-21 13:40:00,15.92,15.93,15.92,15.92,182400.0,10.7806,10.7874,10.7806,10.7806,182400.0
2006-11-21 13:45:00,15.92,15.94,15.92,15.94,170700.0,10.7806,10.7941,10.7806,10.7941,170700.0
2006-11-21 13:50:00,15.94,15.95,15.93,15.94,193800.0,10.7941,10.8009,10.7874,10.7941,193800.0
2006-11-21 13:55:00,15.94,15.95,15.93,15.93,246300.0,10.7941,10.8009,10.7874,10.7874,246300.0
2006-11-21 14:00:00,15.93,15.95,15.92,15.95,184800.0,10.7874,10.8009,10.7806,10.8009,184800.0
2006-11-21 14:05:00,15.95,15.95,15.93,15.93,395100.0,10.8009,10.8009,10.7874,10.7874,395100.0
2006-11-21 14:10:00,15.93,15.94,15.93,15.93,166500.0,10.7874,10.7941,10.7874,10.7874,166500.0
2006-11-21 14:15:00,15.93,15.94,15.92,15.93,249600.0,10.7874,10.7941,10.7806,10.7874,249600.0
2006-11-21 14:20:00,15.92,15.93,15.92,15.92,228900.0,10.7806,10.7874,10.7806,10.7806,228900.0
2006-11-21 14:25:00,15.93,15.93,15.92,15.93,160500.0,10.7874,10.7874,10.7806,10.7874,160500.0
2006-11-21 14:30:00,15.93,15.93,15.92,15.92,261300.0,10.7874,10.7874,10.7806,10.7806,261300.0
2006-11-21 14:35:00,15.91,15.93,15.91,15.92,288600.0,10.7738,10.7874,10.7738,10.7806,288600.0
2006-11-21 14:40:00,15.92,15.92,15.91,15.92,159900.0,10.7806,10.7806,10.7738,10.7806,159900.0
2006-11-21 14:45:00,15.92,15.93,15.92,15.93,199500.0,10.7806,10.7874,10.7806,10.7874,199500.0
2006-11-21 14:50:00,15.92,15.94,15.92,15.93,230400.0,10.7806,10.7941,10.7806,10.7874,230400.0
2006-11-21 14:55:00,15.93,15.94,15.93,15.93,928200.0,10.7874,10.7941,10.7874,10.7874,928200.0
2006-11-21 15:00:00,15.93,15.94,15.93,15.93,179700.0,10.7874,10.7941,10.7874,10.7874,179700.0
2006-11-21 15:05:00,15.93,15.94,15.93,15.93,248700.0,10.7874,10.7941,10.7874,10.7874,248700.0
2006-11-21 15:10:00,15.93,15.93,15.93,15.93,195900.0,10.7874,10.7874,10.7874,10.7874,195900.0
2006-11-21 15:15:00,15.93,15.94,15.93,15.93,286200.0,10.7874,10.7941,10.7874,10.7874,286200.0
2006-11-21 15:20:00,15.93,15.93,15.92,15.93,193200.0,10.7874,10.7874,10.7806,10.7874,193200.0
2006-11-21 15:25:00,15.93,15.94,15.91,15.91,586500.0,10.7874,10.7941,10.7738,10.7738,586500.0
2006-11-21 15:30:00,15.91,15.92,15.91,15.91,405000.0,10.7738,10.7806,10.7738,10.7738,405000.0
2006-11-21 15:35:00,15.91,15.92,15.91,15.92,290400.0,10.7738,10.7806,10.7738,10.7806,290400.0
2006-11-21 15:40:00,15.92,15.92,15.91,15.92,258900.0,10.7806,10.7806,10.7738,10.7806,258900.0
2006-11-21 15:45:00,15.92,15.93,15.9,15.9,687900.0,10.7806,10.7874,10.7671,10.7671,687900.0
2006-11-21 15:50:00,15.9,15.93,15.9,15.92,559200.0,10.7671,10.7874,10.7671,10.7806,559200.0
2006-11-21 15:55:00,15.92,15.94,15.92,15.93,529500.0,10.7806,10.7941,10.7806,10.7874,529500.0
2006-11-22 09:30:00,15.96,15.98,15.94,15.98,630600.0,10.8077,10.8212,10.7941,10.8212,630600.0
2006-11-22 09:35:00,15.98,16.03,15.97,16.03,831300.0,10.8212,10.8551,10.8145,10.8551,831300.0
2006-11-22 09:40:00,16.03,16.03,16.0,16.02,601800.0,10.8551,10.8551,10.8348,10.8483,601800.0
2006-11-22 09:45:00,16.02,16.05,16.02,16.05,739200.0,10.8483,10.8686,10.8483,10.8686,739200.0
2006-11-22 09:50:00,16.04,16.06,16.03,16.05,879300.0,10.8619,10.8754,10.8551,10.8686,879300.0
2006-11-22 09:55:00,16.05,16.07,16.02,16.06,836700.0,10.8686,10.8822,10.8483,10.8754,836700.0
2006-11-22 10:00:00,16.07,16.07,16.03,16.04,897300.0,10.8822,10.8822,10.8551,10.8619,897300.0
2006-11-22 10:05:00,16.04,16.05,16.02,16.04,822000.0,10.8619,10.8686,10.8483,10.8619,822000.0
2006-11-22 10:10:00,16.05,16.05,16.0,16.0,545700.0,10.8686,10.8686,10.8348,10.8348,545700.0
2006-11-22 10:15:00,16.0,16.0,15.97,15.97,1025400.0,10.8348,10.8348,10.8145,10.8145,1025400.0
2006-11-22 10:20:00,15.97,15.98,15.93,15.93,676800.0,10.8145,10.8212,10.7874,10.7874,676800.0
2006-11-22 10:25:00,15.93,15.94,15.92,15.94,590400.0,10.7874,10.7941,10.7806,10.7941,590400.0
2006-11-22 10:30:00,15.94,15.94,15.93,15.94,404400.0,10.7941,10.7941,10.7874,10.7941,404400.0
2006-11-22 10:35:00,15.94,15.95,15.94,15.94,653400.0,10.7941,10.8009,10.7941,10.7941,653400.0
2006-11-22 10:40:00,15.95,15.97,15.94,15.96,443700.0,10.8009,10.8145,10.7941,10.8077,443700.0
2006-11-22 10:45:00,15.97,15.98,15.95,15.96,596100.0,10.8145,10.8212,10.8009,10.8077,596100.0
2006-11-22 10:50:00,15.96,15.98,15.96,15.97,655800.0,10.8077,10.8212,10.8077,10.8145,655800.0
2006-11-22 10:55:00,15.97,15.98,15.96,15.96,302400.0,10.8145,10.8212,10.8077,10.8077,302400.0
2006-11-22 11:00:00,15.97,16.0,15.96,15.98,355500.0,10.8145,10.8348,10.8077,10.8212,355500.0
2006-11-22 11:05:00,15.98,16.01,15.98,16.0,404100.0,10.8212,10.8415,10.8212,10.8348,404100.0
2006-11-22 11:10:00,16.0,16.0,15.98,15.99,273300.0,10.8348,10.8348,10.8212,10.828,273300.0
2006-11-22 11:15:00,15.99,16.0,15.99,16.0,169500.0,10.828,10.8348,10.828,10.8348,169500.0
2006-11-22 11:20:00,16.0,16.0,15.99,16.0,169500.0,10.8348,10.8348,10.828,10.8348,169500.0
2006-11-22 11:25:00,16.0,16.0,15.99,16.0,128400.0,10.8348,10.8348,10.828,10.8348,128400.0
2006-11-22 11:30:00,15.99,16.02,15.99,16.01,248100.0,10.828,10.8483,10.828,10.8415,248100.0
2006-11-22 11:35:00,16.02,16.02,16.0,16.01,268800.0,10.8483,10.8483,10.8348,10.8415,268800.0
2006-11-22 11:40:00,16.01,16.03,16.01,16.02,439500.0,10.8415,10.8551,10.8415,10.8483,439500.0
2006-11-22 11:45:00,16.02,16.03,16.02,16.02,231000.0,10.8483,10.8551,10.8483,10.8483,231000.0
2006-11-22 11:50:00,16.02,16.02,16.0,16.01,188700.0,10.8483,10.8483,10.8348,10.8415,188700.0
2006-11-22 11:55:00,16.01,16.02,16.0,16.01,193500.0,10.8415,10.8483,10.8348,10.8415,193500.0
2006-11-22 12:00:00,16.02,16.02,16.0,16.0,135000.0,10.8483,10.8483,10.8348,10.8348,135000.0
2006-11-22 12:05:00,16.0,16.01,16.0,16.01,152700.0,10.8348,10.8415,10.8348,10.8415,152700.0
2006-11-22 12:10:00,16.01,16.01,15.99,16.0,411000.0,10.8415,10.8415,10.828,10.8348,411000.0
2006-11-22 12:15:00,15.99,16.01,15.99,16.01,114900.0,10.828,10.8415,10.828,10.8415,114900.0
2006-11-22 12:20:00,16.01,16.01,15.99,15.99,154500.0,10.8415,10.8415,10.828,10.828,154500.0
2006-11-22 12:25:00,15.99,16.01,15.99,16.0,104700.0,10.828,10.8415,10.828,10.8348,104700.0
2006-11-22 12:30:00,16.0,16.0,15.99,16.0,109500.0,10.8348,10.8348,10.828,10.8348,109500.0
2006-11-22 12:35:00,16.0,16.0,16.0,16.0,75300.0,10.8348,10.8348,10.8348,10.8348,75300.0
2006-11-22 12:40:00,16.0,16.0,15.99,15.99,179700.0,10.8348,10.8348,10.828,10.828,179700.0
2006-11-22 12:45:00,15.99,15.99,15.99,15.99,80100.0,10.828,10.828,10.828,10.828,80100.0
2006-11-22 12:50:00,15.99,15.99,15.99,15.99,169800.0,10.828,10.828,10.828,10.828,169800.0
2006-11-22 12:55:00,15.99,16.0,15.98,15.99,186900.0,10.828,10.8348,10.8212,10.828,186900.0
2006-11-22 13:00:00,15.99,15.99,15.98,15.99,116100.0,10.828,10.828,10.8212,10.828,116100.0
2006-11-22 13:05:00,15.99,15.99,15.98,15.98,83700.0,10.828,10.828,10.8212,10.8212,83700.0
2006-11-22 13:10:00,15.98,15.99,15.98,15.99,114900.0,10.8212,10.828,10.8212,10.828,114900.0
2006-11-22 13:15:00,15.99,15.99,15.99,15.99,147600.0,10.828,10.828,10.828,10.828,147600.0
2006-11-22 13:20:00,15.99,15.99,15.99,15.99,79500.0,10.828,10.828,10.828,10.828,79500.0
2006-11-22 13:25:00,15.99,15.99,15.99,15.99,65700.0,10.828,10.828,10.828,10.828,65700.0
2006-11-22 13:30:00,15.99,15.99,15.99,15.99,93300.0,10.828,10.828,10.828,10.828,93300.0
2006-11-22 13:35:00,15.99,16.0,15.99,15.99,141300.0,10.828,10.8348,10.828,10.828,141300.0
2006-11-22 13:40:00,15.99,16.0,15.99,15.99,100500.0,10.828,10.8348,10.828,10.828,100500.0
2006-11-22 13:45:00,15.99,15.99,15.99,15.99,80700.0,10.828,10.828,10.828,10.828,80700.0
2006-11-22 13:50:00,15.99,15.99,15.99,15.99,149700.0,10.828,10.828,10.828,10.828,149700.0
2006-11-22 13:55:00,15.99,16.0,15.99,15.99,154800.0,10.828,10.8348,10.828,10.828,154800.0
2006-11-22 14:00:00,15.99,16.0,15.99,15.99,174900.0,10.828,10.8348,10.828,10.828,174900.0
2006-11-22 14:05:00,15.99,15.99,15.99,15.99,80700.0,10.828,10.828,10.828,10.828,80700.0
2006-11-22 14:10:00,15.99,15.99,15.97,15.97,315300.0,10.828,10.828,10.8145,10.8145,315300.0
2006-11-22 14:15:00,15.97,15.98,15.97,15.97,285900.0,10.8145,10.8212,10.8145,10.8145,285900.0
2006-11-22 14:20:00,15.97,15.97,15.95,15.97,315000.0,10.8145,10.8145,10.8009,10.8145,315000.0
2006-11-22 14:25:00,15.96,15.98,15.96,15.98,231600.0,10.8077,10.8212,10.8077,10.8212,231600.0
2006-11-22 14:30:00,15.98,16.0,15.97,16.0,273600.0,10.8212,10.8348,10.8145,10.8348,273600.0
2006-11-22 14:35:00,16.0,16.0,15.99,16.0,576000.0,10.8348,10.8348,10.828,10.8348,576000.0
2006-11-22 14:40:00,16.0,16.01,16.0,16.01,192000.0,10.8348,10.8415,10.8348,10.8415,192000.0
2006-11-22 14:45:00,16.01,16.01,15.99,16.01,376500.0,10.8415,10.8415,10.828,10.8415,376500.0
2006-11-22 14:50:00,16.01,16.01,16.0,16.0,254100.0,10.8415,10.8415,10.8348,10.8348,254100.0
2006-11-22 14:55:00,16.0,16.05,15.99,16.05,836100.0,10.8348,10.8686,10.828,10.8686,836100.0
2006-11-22 15:00:00,16.05,16.05,16.02,16.04,854400.0,10.8686,10.8686,10.8483,10.8619,854400.0
2006-11-22 15:05:00,16.04,16.04,16.02,16.03,337800.0,10.8619,10.8619,10.8483,10.8551,337800.0
2006-11-22 15:10:00,16.02,16.02,16.0,16.0,301800.0,10.8483,10.8483,10.8348,10.8348,301800.0
2006-11-22 15:15:00,16.0,16.0,15.98,15.99,430500.0,10.8348,10.8348,10.8212,10.828,430500.0
2006-11-22 15:20:00,15.98,15.99,15.96,15.97,460200.0,10.8212,10.828,10.8077,10.8145,460200.0
2006-11-22 15:25:00,15.98,15.98,15.97,15.98,327900.0,10.8212,10.8212,10.8145,10.8212,327900.0
2006-11-22 15:30:00,15.98,15.99,15.97,15.99,326700.0,10.8212,10.828,10.8145,10.828,326700.0
2006-11-22 15:35:00,15.99,16.0,15.98,16.0,292800.0,10.828,10.8348,10.8212,10.8348,292800.0
2006-11-22 15:40:00,16.0,16.0,15.98,15.98,635700.0,10.8348,10.8348,10.8212,10.8212,635700.0
2006-11-22 15:45:00,15.99,15.99,15.98,15.99,747300.0,10.828,10.828,10.8212,10.828,747300.0
2006-11-22 15:50:00,15.99,16.01,15.98,16.01,3191700.0,10.828,10.8415,10.8212,10.8415,3191700.0
2006-11-22 15:55:00,16.01,16.02,16.01,16.01,813300.0,10.8415,10.8483,10.8415,10.8415,813300.0
2006-11-24 09:30:00,15.92,15.93,15.9,15.91,819900.0,10.7806,10.7874,10.7671,10.7738,819900.0
2006-11-24 09:35:00,15.91,15.93,15.87,15.87,742800.0,10.7738,10.7874,10.7467,10.7467,742800.0
2006-11-24 09:40:00,15.87,15.9,15.85,15.89,792300.0,10.7467,10.7671,10.7332,10.7603,792300.0
2006-11-24 09:45:00,15.89,15.9,15.88,15.88,557100.0,10.7603,10.7671,10.7535,10.7535,557100.0
2006-11-24 09:50:00,15.88,15.89,15.87,15.88,273900.0,10.7535,10.7603,10.7467,10.7535,273900.0
2006-11-24 09:55:00,15.88,15.89,15.88,15.89,259800.0,10.7535,10.7603,10.7535,10.7603,259800.0
2006-11-24 10:00:00,15.89,15.89,15.88,15.89,407400.0,10.7603,10.7603,10.7535,10.7603,407400.0
2006-11-24 10:05:00,15.89,15.89,15.88,15.88,238500.0,10.7603,10.7603,10.7535,10.7535,238500.0
2006-11-24 10:10:00,15.88,15.91,15.88,15.91,364500.0,10.7535,10.7738,10.7535,10.7738,364500.0
2006-11-24 10:15:00,15.9,15.93,15.9,15.92,538800.0,10.7671,10.7874,10.7671,10.7806,538800.0
2006-11-24 10:20:00,15.92,15.93,15.92,15.93,271500.0,10.7806,10.7874,10.7806,10.7874,271500.0
2006-11-24 10:25:00,15.93,15.99,15.93,15.98,609600.0,10.7874,10.828,10.7874,10.8212,609600.0
2006-11-24 10:30:00,15.98,15.99,15.96,15.97,303600.0,10.8212,10.828,10.8077,10.8145,303600.0
2006-11-24 10:35:00,15.97,15.98,15.96,15.97,208500.0,10.8145,10.8212,10.8077,10.8145,208500.0
2006-11-24 10:40:00,15.97,15.97,15.96,15.96,163200.0,10.8145,10.8145,10.8077,10.8077,163200.0
2006-11-24 10:45:00,15.96,15.97,15.95,15.96,184200.0,10.8077,10.8145,10.8009,10.8077,184200.0
2006-11-24 10:50:00,15.96,15.99,15.96,15.99,190200.0,10.8077,10.828,10.8077,10.828,190200.0
2006-11-24 10:55:00,15.99,16.0,15.99,15.99,248400.0,10.828,10.8348,10.828,10.828,248400.0
2006-11-24 11:00:00,15.99,15.99,15.97,15.97,288000.0,10.828,10.828,10.8145,10.8145,288000.0
2006-11-24 11:05:00,15.97,15.98,15.97,15.98,165600.0,10.8145,10.8212,10.8145,10.8212,165600.0
2006-11-24 11:10:00,15.98,16.0,15.98,16.0,246000.0,10.8212,10.8348,10.8212,10.8348,246000.0
2006-11-24 11:15:00,16.01,16.01,15.99,16.01,343800.0,10.8415,10.8415,10.828,10.8415,343800.0
2006-11-24 11:20:00,16.0,16.01,16.0,16.0,172500.0,10.8348,10.8415,10.8348,10.8348,172500.0
2006-11-24 11:25:00,16.0,16.0,15.99,15.99,332700.0,10.8348,10.8348,10.828,10.828,332700.0
2006-11-24 11:30:00,15.99,16.0,15.99,15.99,180900.0,10.828,10.8348,10.828,10.828,180900.0
2006-11-24 11:35:00,15.99,16.01,15.99,16.0,307500.0,10.828,10.8415,10.828,10.8348,307500.0
2006-11-24 11:40:00,16.0,16.01,15.99,16.01,515400.0,10.8348,10.8415,10.828,10.8415,515400.0
2006-11-24 11:45:00,16.01,16.01,16.0,16.0,258600.0,10.8415,10.8415,10.8348,10.8348,258600.0
2006-11-24 11:50:00,16.0,16.01,15.99,16.0,176700.0,10.8348,10.8415,10.828,10.8348,176700.0
2006-11-24 11:55:00,16.0,16.0,16.0,16.0,147900.0,10.8348,10.8348,10.8348,10.8348,147900.0
2006-11-24 12:00:00,16.0,16.02,16.0,16.01,276300.0,10.8348,10.8483,10.8348,10.8415,276300.0
2006-11-24 12:05:00,16.01,16.01,16.0,16.0,162000.0,10.8415,10.8415,10.8348,10.8348,162000.0
2006-11-24 12:10:00,16.0,16.0,15.99,16.0,342000.0,10.8348,10.8348,10.828,10.8348,342000.0
2006-11-24 12:15:00,15.99,16.0,15.98,15.98,303000.0,10.828,10.8348,10.8212,10.8212,303000.0
2006-11-24 12:20:00,15.98,15.99,15.98,15.98,315000.0,10.8212,10.828,10.8212,10.8212,315000.0
2006-11-24 12:25:00,15.97,15.99,15.97,15.98,222300.0,10.8145,10.828,10.8145,10.8212,222300.0
2006-11-24 12:30:00,15.98,15.99,15.97,15.98,303000.0,10.8212,10.828,10.8145,10.8212,303000.0
2006-11-24 12:35:00,15.98,15.98,15.95,15.96,547500.0,10.8212,10.8212,10.8009,10.8077,547500.0
2006-11-24 12:40:00,15.96,15.96,15.95,15.96,303000.0,10.8077,10.8077,10.8009,10.8077,303000.0
2006-11-24 12:45:00,15.96,15.96,15.95,15.95,345600.0,10.8077,10.8077,10.8009,10.8009,345600.0
2006-11-24 12:50:00,15.96,15.98,15.95,15.98,405900.0,10.8077,10.8212,10.8009,10.8212,405900.0
2006-11-24 12:55:00,15.98,15.98,15.95,15.96,759900.0,10.8212,10.8212,10.8009,10.8077,759900.0
2006-11-24 13:00:00,15.97,15.97,15.96,15.97,519000.0,10.8145,10.8145,10.8077,10.8145,519000.0
2006-11-24 13:05:00,15.97,15.97,15.97,15.97,0.0,10.8145,10.8145,10.8145,10.8145,0.0
2006-11-24 13:10:00,15.96,15.96,15.92,15.92,900.0,10.8077,10.8077,10.7806,10.7806,900.0
2006-11-24 13:15:00,15.92,15.92,15.92,15.92,300.0,10.7806,10.7806,10.7806,10.7806,300.0
2006-11-24 13:20:00,15.92,15.92,15.92,15.92,300.0,10.7806,10.7806,10.7806,10.7806,300.0
2006-11-24 13:25:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:30:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:35:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:40:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:45:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:50:00,15.93,15.93,15.93,15.93,300.0,10.7874,10.7874,10.7874,10.7874,300.0
2006-11-24 13:55:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:00:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:05:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:10:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:15:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:20:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:25:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:30:00,15.92,15.97,15.92,15.97,9300.0,10.7806,10.8145,10.7806,10.8145,9300.0
2006-11-24 14:35:00,15.93,15.93,15.92,15.92,2100.0,10.7874,10.7874,10.7806,10.7806,2100.0
2006-11-24 14:40:00,15.86,15.86,15.84,15.84,3600.0,10.74,10.74,10.7264,10.7264,3600.0
2006-11-24 14:45:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 14:50:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 14:55:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:00:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:05:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:10:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:15:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:20:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:25:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:30:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:35:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:40:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:45:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:50:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:55:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-27 09:30:00,15.81,15.9,15.77,15.77,1803600.0,10.7061,10.7671,10.679,10.679,1803600.0
2006-11-27 09:35:00,15.77,15.81,15.77,15.8,1026300.0,10.679,10.7061,10.679,10.6993,1026300.0
2006-11-27 09:40:00,15.79,15.83,15.74,15.75,1393800.0,10.6926,10.7197,10.6587,10.6655,1393800.0
2006-11-27 09:45:00,15.75,15.77,15.75,15.75,1128900.0,10.6655,10.679,10.6655,10.6655,1128900.0
2006-11-27 09:50:00,15.75,15.75,15.72,15.73,1472100.0,10.6655,10.6655,10.6452,10.6519,1472100.0
2006-11-27 09:55:00,15.73,15.74,15.68,15.68,1879500.0,10.6519,10.6587,10.6181,10.6181,1879500.0
2006-11-27 10:00:00,15.68,15.69,15.65,15.65,3196200.0,10.6181,10.6248,10.5978,10.5978,3196200.0
2006-11-27 10:05:00,15.64,15.66,15.62,15.62,2059200.0,10.591,10.6045,10.5774,10.5774,2059200.0
2006-11-27 10:10:00,15.62,15.62,15.58,15.59,2088000.0,10.5774,10.5774,10.5504,10.5571,2088000.0
2006-11-27 10:15:00,15.58,15.65,15.58,15.64,1774500.0,10.5504,10.5978,10.5504,10.591,1774500.0
2006-11-27 10:20:00,15.64,15.65,15.62,15.63,834000.0,10.591,10.5978,10.5774,10.5842,834000.0
2006-11-27 10:25:00,15.63,15.63,15.6,15.62,750000.0,10.5842,10.5842,10.5639,10.5774,750000.0
2006-11-27 10:30:00,15.62,15.65,15.62,15.65,971400.0,10.5774,10.5978,10.5774,10.5978,971400.0
2006-11-27 10:35:00,15.65,15.68,15.64,15.67,1688100.0,10.5978,10.6181,10.591,10.6113,1688100.0
2006-11-27 10:40:00,15.67,15.67,15.63,15.64,1508100.0,10.6113,10.6113,10.5842,10.591,1508100.0
2006-11-27 10:45:00,15.64,15.64,15.63,15.64,754200.0,10.591,10.591,10.5842,10.591,754200.0
2006-11-27 10:50:00,15.64,15.67,15.63,15.67,738600.0,10.591,10.6113,10.5842,10.6113,738600.0
2006-11-27 10:55:00,15.67,15.69,15.67,15.68,564300.0,10.6113,10.6248,10.6113,10.6181,564300.0
2006-11-27 11:00:00,15.68,15.69,15.66,15.68,627000.0,10.6181,10.6248,10.6045,10.6181,627000.0
2006-11-27 11:05:00,15.68,15.72,15.67,15.69,1191900.0,10.6181,10.6452,10.6113,10.6248,1191900.0
2006-11-27 11:10:00,15.68,15.69,15.63,15.64,1157400.0,10.6181,10.6248,10.5842,10.591,1157400.0
2006-11-27 11:15:00,15.64,15.68,15.62,15.66,955800.0,10.591,10.6181,10.5774,10.6045,955800.0
2006-11-27 11:20:00,15.67,15.67,15.65,15.65,438900.0,10.6113,10.6113,10.5978,10.5978,438900.0
2006-11-27 11:25:00,15.66,15.68,15.65,15.67,636000.0,10.6045,10.6181,10.5978,10.6113,636000.0
2006-11-27 11:30:00,15.67,15.7,15.66,15.67,441000.0,10.6113,10.6316,10.6045,10.6113,441000.0
2006-11-27 11:35:00,15.67,15.69,15.67,15.68,545700.0,10.6113,10.6248,10.6113,10.6181,545700.0
2006-11-27 11:40:00,15.68,15.7,15.68,15.68,711900.0,10.6181,10.6316,10.6181,10.6181,711900.0
2006-11-27 11:45:00,15.68,15.7,15.68,15.69,629400.0,10.6181,10.6316,10.6181,10.6248,629400.0
2006-11-27 11:50:00,15.69,15.7,15.68,15.68,650700.0,10.6248,10.6316,10.6181,10.6181,650700.0
2006-11-27 11:55:00,15.68,15.69,15.68,15.68,422400.0,10.6181,10.6248,10.6181,10.6181,422400.0
2006-11-27 12:00:00,15.68,15.68,15.67,15.68,412500.0,10.6181,10.6181,10.6113,10.6181,412500.0
2006-11-27 12:05:00,15.68,15.69,15.67,15.69,325500.0,10.6181,10.6248,10.6113,10.6248,325500.0
2006-11-27 12:10:00,15.69,15.7,15.68,15.7,319200.0,10.6248,10.6316,10.6181,10.6316,319200.0
2006-11-27 12:15:00,15.7,15.7,15.69,15.69,319500.0,10.6316,10.6316,10.6248,10.6248,319500.0
2006-11-27 12:20:00,15.69,15.7,15.68,15.68,377100.0,10.6248,10.6316,10.6181,10.6181,377100.0
2006-11-27 12:25:00,15.68,15.69,15.67,15.67,275100.0,10.6181,10.6248,10.6113,10.6113,275100.0
2006-11-27 12:30:00,15.67,15.67,15.61,15.62,1128900.0,10.6113,10.6113,10.5707,10.5774,1128900.0
2006-11-27 12:35:00,15.61,15.63,15.6,15.6,919200.0,10.5707,10.5842,10.5639,10.5639,919200.0
2006-11-27 12:40:00,15.6,15.61,15.6,15.61,429900.0,10.5639,10.5707,10.5639,10.5707,429900.0
2006-11-27 12:45:00,15.6,15.62,15.6,15.61,412200.0,10.5639,10.5774,10.5639,10.5707,412200.0
2006-11-27 12:50:00,15.61,15.62,15.6,15.6,396300.0,10.5707,10.5774,10.5639,10.5639,396300.0
2006-11-27 12:55:00,15.6,15.61,15.59,15.6,435000.0,10.5639,10.5707,10.5571,10.5639,435000.0
2006-11-27 13:00:00,15.6,15.61,15.59,15.6,883200.0,10.5639,10.5707,10.5571,10.5639,883200.0
2006-11-27 13:05:00,15.6,15.61,15.6,15.6,433800.0,10.5639,10.5707,10.5639,10.5639,433800.0
2006-11-27 13:10:00,15.61,15.61,15.59,15.59,1145400.0,10.5707,10.5707,10.5571,10.5571,1145400.0
2006-11-27 13:15:00,15.59,15.61,15.59,15.61,313500.0,10.5571,10.5707,10.5571,10.5707,313500.0
2006-11-27 13:20:00,15.6,15.62,15.59,15.61,321600.0,10.5639,10.5774,10.5571,10.5707,321600.0
2006-11-27 13:25:00,15.61,15.63,15.61,15.63,421200.0,10.5707,10.5842,10.5707,10.5842,421200.0
2006-11-27 13:30:00,15.63,15.64,15.62,15.64,440400.0,10.5842,10.591,10.5774,10.591,440400.0
2006-11-27 13:35:00,15.64,15.64,15.6,15.61,431400.0,10.591,10.591,10.5639,10.5707,431400.0
2006-11-27 13:40:00,15.61,15.63,15.6,15.63,371400.0,10.5707,10.5842,10.5639,10.5842,371400.0
2006-11-27 13:45:00,15.63,15.63,15.6,15.61,331800.0,10.5842,10.5842,10.5639,10.5707,331800.0
2006-11-27 13:50:00,15.61,15.61,15.59,15.6,269700.0,10.5707,10.5707,10.5571,10.5639,269700.0
2006-11-27 13:55:00,15.6,15.6,15.57,15.58,946200.0,10.5639,10.5639,10.5436,10.5504,946200.0
2006-11-27 14:00:00,15.58,15.6,15.57,15.58,813600.0,10.5504,10.5639,10.5436,10.5504,813600.0
2006-11-27 14:05:00,15.57,15.58,15.55,15.56,688800.0,10.5436,10.5504,10.53,10.5368,688800.0
2006-11-27 14:10:00,15.56,15.56,15.54,15.55,944700.0,10.5368,10.5368,10.5233,10.53,944700.0
2006-11-27 14:15:00,15.55,15.57,15.54,15.57,1271700.0,10.53,10.5436,10.5233,10.5436,1271700.0
2006-11-27 14:20:00,15.57,15.57,15.54,15.55,513900.0,10.5436,10.5436,10.5233,10.53,513900.0
2006-11-27 14:25:00,15.55,15.56,15.55,15.56,406800.0,10.53,10.5368,10.53,10.5368,406800.0
2006-11-27 14:30:00,15.56,15.57,15.54,15.55,677400.0,10.5368,10.5436,10.5233,10.53,677400.0
2006-11-27 14:35:00,15.54,15.57,15.54,15.56,454800.0,10.5233,10.5436,10.5233,10.5368,454800.0
2006-11-27 14:40:00,15.56,15.56,15.52,15.55,1020900.0,10.5368,10.5368,10.5097,10.53,1020900.0
2006-11-27 14:45:00,15.54,15.55,15.52,15.54,1113600.0,10.5233,10.53,10.5097,10.5233,1113600.0
2006-11-27 14:50:00,15.55,15.57,15.54,15.56,879000.0,10.53,10.5436,10.5233,10.5368,879000.0
2006-11-27 14:55:00,15.56,15.57,15.54,15.54,737100.0,10.5368,10.5436,10.5233,10.5233,737100.0
2006-11-27 15:00:00,15.54,15.55,15.52,15.53,610500.0,10.5233,10.53,10.5097,10.5165,610500.0
2006-11-27 15:05:00,15.53,15.54,15.52,15.53,818400.0,10.5165,10.5233,10.5097,10.5165,818400.0
2006-11-27 15:10:00,15.53,15.56,15.53,15.56,713100.0,10.5165,10.5368,10.5165,10.5368,713100.0
2006-11-27 15:15:00,15.56,15.56,15.52,15.54,961200.0,10.5368,10.5368,10.5097,10.5233,961200.0
2006-11-27 15:20:00,15.54,15.57,15.54,15.57,882300.0,10.5233,10.5436,10.5233,10.5436,882300.0
2006-11-27 15:25:00,15.57,15.58,15.55,15.56,832500.0,10.5436,10.5504,10.53,10.5368,832500.0
2006-11-27 15:30:00,15.56,15.57,15.55,15.56,929100.0,10.5368,10.5436,10.53,10.5368,929100.0
2006-11-27 15:35:00,15.56,15.56,15.54,15.54,829500.0,10.5368,10.5368,10.5233,10.5233,829500.0
2006-11-27 15:40:00,15.54,15.55,15.53,15.53,1134900.0,10.5233,10.53,10.5165,10.5165,1134900.0
2006-11-27 15:45:00,15.53,15.54,15.52,15.54,1570800.0,10.5165,10.5233,10.5097,10.5233,1570800.0
2006-11-27 15:50:00,15.54,15.56,15.53,15.53,1353600.0,10.5233,10.5368,10.5165,10.5165,1353600.0
2006-11-27 15:55:00,15.53,15.54,15.52,15.53,2039100.0,10.5165,10.5233,10.5097,10.5165,2039100.0
2006-11-28 09:30:00,15.51,15.62,15.51,15.61,1173600.0,10.503,10.5774,10.503,10.5707,1173600.0
2006-11-28 09:35:00,15.61,15.62,15.53,15.54,942300.0,10.5707,10.5774,10.5165,10.5233,942300.0
2006-11-28 09:40:00,15.54,15.58,15.54,15.55,1125300.0,10.5233,10.5504,10.5233,10.53,1125300.0
2006-11-28 09:45:00,15.55,15.57,15.51,15.51,1068300.0,10.53,10.5436,10.503,10.503,1068300.0
2006-11-28 09:50:00,15.51,15.57,15.51,15.56,1120500.0,10.503,10.5436,10.503,10.5368,1120500.0
2006-11-28 09:55:00,15.55,15.58,15.55,15.57,1201800.0,10.53,10.5504,10.53,10.5436,1201800.0
2006-11-28 10:00:00,15.57,15.58,15.56,15.56,872100.0,10.5436,10.5504,10.5368,10.5368,872100.0
2006-11-28 10:05:00,15.57,15.57,15.51,15.53,684300.0,10.5436,10.5436,10.503,10.5165,684300.0
2006-11-28 10:10:00,15.52,15.54,15.5,15.51,1050300.0,10.5097,10.5233,10.4962,10.503,1050300.0
2006-11-28 10:15:00,15.51,15.52,15.5,15.5,634500.0,10.503,10.5097,10.4962,10.4962,634500.0
2006-11-28 10:20:00,15.5,15.56,15.49,15.55,1030500.0,10.4962,10.5368,10.4894,10.53,1030500.0
2006-11-28 10:25:00,15.55,15.56,15.52,15.55,576900.0,10.53,10.5368,10.5097,10.53,576900.0
2006-11-28 10:30:00,15.54,15.55,15.53,15.54,469200.0,10.5233,10.53,10.5165,10.5233,469200.0
2006-11-28 10:35:00,15.54,15.57,15.53,15.55,850800.0,10.5233,10.5436,10.5165,10.53,850800.0
2006-11-28 10:40:00,15.55,15.57,15.55,15.55,499500.0,10.53,10.5436,10.53,10.53,499500.0
2006-11-28 10:45:00,15.55,15.56,15.54,15.55,609000.0,10.53,10.5368,10.5233,10.53,609000.0
2006-11-28 10:50:00,15.55,15.55,15.51,15.52,676800.0,10.53,10.53,10.503,10.5097,676800.0
2006-11-28 10:55:00,15.52,15.53,15.51,15.52,578100.0,10.5097,10.5165,10.503,10.5097,578100.0
2006-11-28 11:00:00,15.52,15.53,15.5,15.51,421200.0,10.5097,10.5165,10.4962,10.503,421200.0
2006-11-28 11:05:00,15.51,15.52,15.5,15.5,662700.0,10.503,10.5097,10.4962,10.4962,662700.0
2006-11-28 11:10:00,15.5,15.52,15.5,15.52,583200.0,10.4962,10.5097,10.4962,10.5097,583200.0
2006-11-28 11:15:00,15.52,15.54,15.51,15.53,362400.0,10.5097,10.5233,10.503,10.5165,362400.0
2006-11-28 11:20:00,15.53,15.53,15.52,15.52,278100.0,10.5165,10.5165,10.5097,10.5097,278100.0
2006-11-28 11:25:00,15.52,15.53,15.52,15.52,255300.0,10.5097,10.5165,10.5097,10.5097,255300.0
2006-11-28 11:30:00,15.52,15.55,15.52,15.55,448500.0,10.5097,10.53,10.5097,10.53,448500.0
2006-11-28 11:35:00,15.54,15.55,15.53,15.55,279000.0,10.5233,10.53,10.5165,10.53,279000.0
2006-11-28 11:40:00,15.55,15.56,15.51,15.51,657600.0,10.53,10.5368,10.503,10.503,657600.0
2006-11-28 11:45:00,15.52,15.53,15.51,15.52,700500.0,10.5097,10.5165,10.503,10.5097,700500.0
2006-11-28 11:50:00,15.52,15.54,15.52,15.53,216300.0,10.5097,10.5233,10.5097,10.5165,216300.0
2006-11-28 11:55:00,15.53,15.54,15.52,15.52,274200.0,10.5165,10.5233,10.5097,10.5097,274200.0
2006-11-28 12:00:00,15.52,15.53,15.51,15.52,382500.0,10.5097,10.5165,10.503,10.5097,382500.0
2006-11-28 12:05:00,15.52,15.53,15.52,15.53,207600.0,10.5097,10.5165,10.5097,10.5165,207600.0
2006-11-28 12:10:00,15.53,15.54,15.52,15.53,180300.0,10.5165,10.5233,10.5097,10.5165,180300.0
2006-11-28 12:15:00,15.53,15.53,15.52,15.53,221700.0,10.5165,10.5165,10.5097,10.5165,221700.0
2006-11-28 12:20:00,15.53,15.53,15.52,15.52,170700.0,10.5165,10.5165,10.5097,10.5097,170700.0
2006-11-28 12:25:00,15.52,15.55,15.52,15.54,391500.0,10.5097,10.53,10.5097,10.5233,391500.0
2006-11-28 12:30:00,15.54,15.54,15.51,15.53,1196700.0,10.5233,10.5233,10.503,10.5165,1196700.0
2006-11-28 12:35:00,15.53,15.54,15.5,15.54,231300.0,10.5165,10.5233,10.4962,10.5233,231300.0
2006-11-28 12:40:00,15.54,15.54,15.51,15.52,456000.0,10.5233,10.5233,10.503,10.5097,456000.0
2006-11-28 12:45:00,15.52,15.53,15.51,15.52,258900.0,10.5097,10.5165,10.503,10.5097,258900.0
2006-11-28 12:50:00,15.53,15.54,15.52,15.52,302700.0,10.5165,10.5233,10.5097,10.5097,302700.0
2006-11-28 12:55:00,15.52,15.54,15.52,15.53,198900.0,10.5097,10.5233,10.5097,10.5165,198900.0
2006-11-28 13:00:00,15.53,15.55,15.52,15.54,459900.0,10.5165,10.53,10.5097,10.5233,459900.0
2006-11-28 13:05:00,15.54,15.57,15.54,15.56,397200.0,10.5233,10.5436,10.5233,10.5368,397200.0
2006-11-28 13:10:00,15.56,15.57,15.55,15.57,241800.0,10.5368,10.5436,10.53,10.5436,241800.0
2006-11-28 13:15:00,15.57,15.58,15.53,15.54,309900.0,10.5436,10.5504,10.5165,10.5233,309900.0
2006-11-28 13:20:00,15.53,15.55,15.52,15.52,197100.0,10.5165,10.53,10.5097,10.5097,197100.0
2006-11-28 13:25:00,15.52,15.54,15.51,15.53,319200.0,10.5097,10.5233,10.503,10.5165,319200.0
2006-11-28 13:30:00,15.53,15.55,15.53,15.54,195000.0,10.5165,10.53,10.5165,10.5233,195000.0
2006-11-28 13:35:00,15.54,15.55,15.54,15.55,201000.0,10.5233,10.53,10.5233,10.53,201000.0
2006-11-28 13:40:00,15.55,15.55,15.54,15.54,289200.0,10.53,10.53,10.5233,10.5233,289200.0
2006-11-28 13:45:00,15.54,15.55,15.54,15.54,149100.0,10.5233,10.53,10.5233,10.5233,149100.0
2006-11-28 13:50:00,15.54,15.55,15.54,15.55,119700.0,10.5233,10.53,10.5233,10.53,119700.0
2006-11-28 13:55:00,15.55,15.56,15.55,15.55,249300.0,10.53,10.5368,10.53,10.53,249300.0
2006-11-28 14:00:00,15.55,15.56,15.54,15.55,206100.0,10.53,10.5368,10.5233,10.53,206100.0
2006-11-28 14:05:00,15.55,15.56,15.54,15.56,147300.0,10.53,10.5368,10.5233,10.5368,147300.0
2006-11-28 14:10:00,15.56,15.57,15.55,15.56,408900.0,10.5368,10.5436,10.53,10.5368,408900.0
2006-11-28 14:15:00,15.56,15.56,15.55,15.56,385200.0,10.5368,10.5368,10.53,10.5368,385200.0
2006-11-28 14:20:00,15.56,15.57,15.55,15.57,367200.0,10.5368,10.5436,10.53,10.5436,367200.0
2006-11-28 14:25:00,15.57,15.59,15.57,15.59,447300.0,10.5436,10.5571,10.5436,10.5571,447300.0
2006-11-28 14:30:00,15.59,15.6,15.58,15.59,237000.0,10.5571,10.5639,10.5504,10.5571,237000.0
2006-11-28 14:35:00,15.59,15.6,15.59,15.59,446700.0,10.5571,10.5639,10.5571,10.5571,446700.0
2006-11-28 14:40:00,15.59,15.6,15.57,15.59,282300.0,10.5571,10.5639,10.5436,10.5571,282300.0
2006-11-28 14:45:00,15.59,15.59,15.57,15.57,405600.0,10.5571,10.5571,10.5436,10.5436,405600.0
2006-11-28 14:50:00,15.57,15.58,15.57,15.58,329400.0,10.5436,10.5504,10.5436,10.5504,329400.0
2006-11-28 14:55:00,15.58,15.59,15.58,15.58,268200.0,10.5504,10.5571,10.5504,10.5504,268200.0
2006-11-28 15:00:00,15.58,15.58,15.57,15.57,389700.0,10.5504,10.5504,10.5436,10.5436,389700.0
2006-11-28 15:05:00,15.57,15.58,15.57,15.58,623100.0,10.5436,10.5504,10.5436,10.5504,623100.0
2006-11-28 15:10:00,15.58,15.59,15.55,15.59,728700.0,10.5504,10.5571,10.53,10.5571,728700.0
2006-11-28 15:15:00,15.59,15.61,15.58,15.6,700800.0,10.5571,10.5707,10.5504,10.5639,700800.0
2006-11-28 15:20:00,15.6,15.62,15.59,15.6,634500.0,10.5639,10.5774,10.5571,10.5639,634500.0
2006-11-28 15:25:00,15.6,15.6,15.58,15.59,443400.0,10.5639,10.5639,10.5504,10.5571,443400.0
2006-11-28 15:30:00,15.59,15.61,15.58,15.61,463800.0,10.5571,10.5707,10.5504,10.5707,463800.0
2006-11-28 15:35:00,15.61,15.61,15.6,15.61,398700.0,10.5707,10.5707,10.5639,10.5707,398700.0
2006-11-28 15:40:00,15.61,15.62,15.61,15.61,961800.0,10.5707,10.5774,10.5707,10.5707,961800.0
2006-11-28 15:45:00,15.61,15.63,15.6,15.61,795000.0,10.5707,10.5842,10.5639,10.5707,795000.0
2006-11-28 15:50:00,15.61,15.61,15.59,15.59,558300.0,10.5707,10.5707,10.5571,10.5571,558300.0
2006-11-28 15:55:00,15.59,15.59,15.57,15.57,833700.0,10.5571,10.5571,10.5436,10.5436,833700.0
2006-11-29 09:30:00,15.63,15.63,15.59,15.61,750000.0,10.5842,10.5842,10.5571,10.5707,750000.0
2006-11-29 09:35:00,15.61,15.63,15.59,15.6,347100.0,10.5707,10.5842,10.5571,10.5639,347100.0
2006-11-29 09:40:00,15.6,15.6,15.54,15.55,504600.0,10.5639,10.5639,10.5233,10.53,504600.0
2006-11-29 09:45:00,15.55,15.62,15.54,15.6,550200.0,10.53,10.5774,10.5233,10.5639,550200.0
2006-11-29 09:50:00,15.6,15.63,15.6,15.61,556500.0,10.5639,10.5842,10.5639,10.5707,556500.0
2006-11-29 09:55:00,15.61,15.61,15.59,15.59,385800.0,10.5707,10.5707,10.5571,10.5571,385800.0
2006-11-29 10:00:00,15.59,15.6,15.57,15.6,629400.0,10.5571,10.5639,10.5436,10.5639,629400.0
2006-11-29 10:05:00,15.61,15.71,15.6,15.7,979800.0,10.5707,10.6384,10.5639,10.6316,979800.0
2006-11-29 10:10:00,15.7,15.73,15.65,15.65,822900.0,10.6316,10.6519,10.5978,10.5978,822900.0
2006-11-29 10:15:00,15.65,15.68,15.65,15.67,601500.0,10.5978,10.6181,10.5978,10.6113,601500.0
2006-11-29 10:20:00,15.67,15.69,15.67,15.68,230100.0,10.6113,10.6248,10.6113,10.6181,230100.0
2006-11-29 10:25:00,15.69,15.7,15.67,15.7,519300.0,10.6248,10.6316,10.6113,10.6316,519300.0
2006-11-29 10:30:00,15.7,15.72,15.68,15.72,949200.0,10.6316,10.6452,10.6181,10.6452,949200.0
2006-11-29 10:35:00,15.72,15.72,15.7,15.7,1107900.0,10.6452,10.6452,10.6316,10.6316,1107900.0
2006-11-29 10:40:00,15.7,15.71,15.69,15.7,520800.0,10.6316,10.6384,10.6248,10.6316,520800.0
2006-11-29 10:45:00,15.7,15.72,15.7,15.71,358200.0,10.6316,10.6452,10.6316,10.6384,358200.0
2006-11-29 10:50:00,15.71,15.71,15.69,15.69,384900.0,10.6384,10.6384,10.6248,10.6248,384900.0
2006-11-29 10:55:00,15.69,15.71,15.69,15.71,525600.0,10.6248,10.6384,10.6248,10.6384,525600.0
2006-11-29 11:00:00,15.7,15.73,15.7,15.73,457500.0,10.6316,10.6519,10.6316,10.6519,457500.0
2006-11-29 11:05:00,15.73,15.75,15.72,15.75,607800.0,10.6519,10.6655,10.6452,10.6655,607800.0
2006-11-29 11:10:00,15.75,15.76,15.74,15.76,857700.0,10.6655,10.6722,10.6587,10.6722,857700.0
2006-11-29 11:15:00,15.76,15.78,15.75,15.76,668100.0,10.6722,10.6858,10.6655,10.6722,668100.0
2006-11-29 11:20:00,15.76,15.76,15.74,15.74,403800.0,10.6722,10.6722,10.6587,10.6587,403800.0
2006-11-29 11:25:00,15.74,15.74,15.68,15.68,572100.0,10.6587,10.6587,10.6181,10.6181,572100.0
2006-11-29 11:30:00,15.68,15.71,15.68,15.7,649500.0,10.6181,10.6384,10.6181,10.6316,649500.0
2006-11-29 11:35:00,15.7,15.73,15.69,15.73,320400.0,10.6316,10.6519,10.6248,10.6519,320400.0
2006-11-29 11:40:00,15.73,15.75,15.73,15.74,407700.0,10.6519,10.6655,10.6519,10.6587,407700.0
2006-11-29 11:45:00,15.74,15.76,15.72,15.73,513600.0,10.6587,10.6722,10.6452,10.6519,513600.0
2006-11-29 11:50:00,15.73,15.73,15.71,15.72,367200.0,10.6519,10.6519,10.6384,10.6452,367200.0
2006-11-29 11:55:00,15.72,15.73,15.71,15.71,315900.0,10.6452,10.6519,10.6384,10.6384,315900.0
2006-11-29 12:00:00,15.71,15.71,15.7,15.71,302100.0,10.6384,10.6384,10.6316,10.6384,302100.0
2006-11-29 12:05:00,15.71,15.71,15.68,15.68,216600.0,10.6384,10.6384,10.6181,10.6181,216600.0
2006-11-29 12:10:00,15.68,15.69,15.68,15.68,220200.0,10.6181,10.6248,10.6181,10.6181,220200.0
2006-11-29 12:15:00,15.68,15.69,15.67,15.67,171600.0,10.6181,10.6248,10.6113,10.6113,171600.0
2006-11-29 12:20:00,15.67,15.67,15.64,15.65,312900.0,10.6113,10.6113,10.591,10.5978,312900.0
2006-11-29 12:25:00,15.65,15.65,15.63,15.64,145800.0,10.5978,10.5978,10.5842,10.591,145800.0
2006-11-29 12:30:00,15.63,15.64,15.63,15.64,259800.0,10.5842,10.591,10.5842,10.591,259800.0
2006-11-29 12:35:00,15.64,15.65,15.64,15.64,352200.0,10.591,10.5978,10.591,10.591,352200.0
2006-11-29 12:40:00,15.64,15.66,15.64,15.66,214800.0,10.591,10.6045,10.591,10.6045,214800.0
2006-11-29 12:45:00,15.65,15.67,15.65,15.66,176100.0,10.5978,10.6113,10.5978,10.6045,176100.0
2006-11-29 12:50:00,15.66,15.67,15.66,15.67,216900.0,10.6045,10.6113,10.6045,10.6113,216900.0
2006-11-29 12:55:00,15.67,15.67,15.66,15.67,275700.0,10.6113,10.6113,10.6045,10.6113,275700.0
2006-11-29 13:00:00,15.67,15.67,15.66,15.66,277200.0,10.6113,10.6113,10.6045,10.6045,277200.0
2006-11-29 13:05:00,15.66,15.67,15.66,15.66,151200.0,10.6045,10.6113,10.6045,10.6045,151200.0
2006-11-29 13:10:00,15.66,15.66,15.65,15.65,293400.0,10.6045,10.6045,10.5978,10.5978,293400.0
2006-11-29 13:15:00,15.65,15.65,15.65,15.65,280500.0,10.5978,10.5978,10.5978,10.5978,280500.0
2006-11-29 13:20:00,15.65,15.66,15.65,15.65,157500.0,10.5978,10.6045,10.5978,10.5978,157500.0
2006-11-29 13:25:00,15.65,15.66,15.62,15.63,372300.0,10.5978,10.6045,10.5774,10.5842,372300.0
2006-11-29 13:30:00,15.63,15.63,15.6,15.6,404100.0,10.5842,10.5842,10.5639,10.5639,404100.0
2006-11-29 13:35:00,15.6,15.61,15.59,15.61,459900.0,10.5639,10.5707,10.5571,10.5707,459900.0
2006-11-29 13:40:00,15.61,15.63,15.61,15.61,364500.0,10.5707,10.5842,10.5707,10.5707,364500.0
2006-11-29 13:45:00,15.61,15.62,15.59,15.62,429300.0,10.5707,10.5774,10.5571,10.5774,429300.0
2006-11-29 13:50:00,15.62,15.62,15.59,15.61,356700.0,10.5774,10.5774,10.5571,10.5707,356700.0
2006-11-29 13:55:00,15.61,15.63,15.61,15.62,252000.0,10.5707,10.5842,10.5707,10.5774,252000.0
2006-11-29 14:00:00,15.62,15.64,15.61,15.62,469200.0,10.5774,10.591,10.5707,10.5774,469200.0
2006-11-29 14:05:00,15.62,15.63,15.61,15.62,285300.0,10.5774,10.5842,10.5707,10.5774,285300.0
2006-11-29 14:10:00,15.62,15.62,15.61,15.62,158100.0,10.5774,10.5774,10.5707,10.5774,158100.0
2006-11-29 14:15:00,15.62,15.62,15.61,15.62,170700.0,10.5774,10.5774,10.5707,10.5774,170700.0
2006-11-29 14:20:00,15.62,15.63,15.62,15.62,150900.0,10.5774,10.5842,10.5774,10.5774,150900.0
2006-11-29 14:25:00,15.62,15.62,15.58,15.58,309600.0,10.5774,10.5774,10.5504,10.5504,309600.0
2006-11-29 14:30:00,15.58,15.6,15.58,15.6,259200.0,10.5504,10.5639,10.5504,10.5639,259200.0
2006-11-29 14:35:00,15.6,15.64,15.6,15.63,406800.0,10.5639,10.591,10.5639,10.5842,406800.0
2006-11-29 14:40:00,15.63,15.65,15.63,15.65,597000.0,10.5842,10.5978,10.5842,10.5978,597000.0
2006-11-29 14:45:00,15.65,15.65,15.65,15.65,162300.0,10.5978,10.5978,10.5978,10.5978,162300.0
2006-11-29 14:50:00,15.65,15.68,15.64,15.68,456300.0,10.5978,10.6181,10.591,10.6181,456300.0
2006-11-29 14:55:00,15.68,15.69,15.67,15.68,329100.0,10.6181,10.6248,10.6113,10.6181,329100.0
2006-11-29 15:00:00,15.68,15.7,15.68,15.68,456600.0,10.6181,10.6316,10.6181,10.6181,456600.0
2006-11-29 15:05:00,15.68,15.7,15.68,15.7,309600.0,10.6181,10.6316,10.6181,10.6316,309600.0
2006-11-29 15:10:00,15.7,15.71,15.68,15.68,348300.0,10.6316,10.6384,10.6181,10.6181,348300.0
2006-11-29 15:15:00,15.68,15.69,15.67,15.68,384900.0,10.6181,10.6248,10.6113,10.6181,384900.0
2006-11-29 15:20:00,15.68,15.69,15.67,15.67,220200.0,10.6181,10.6248,10.6113,10.6113,220200.0
2006-11-29 15:25:00,15.68,15.69,15.66,15.67,285900.0,10.6181,10.6248,10.6045,10.6113,285900.0
2006-11-29 15:30:00,15.67,15.69,15.67,15.68,410700.0,10.6113,10.6248,10.6113,10.6181,410700.0
2006-11-29 15:35:00,15.67,15.67,15.66,15.67,275400.0,10.6113,10.6113,10.6045,10.6113,275400.0
2006-11-29 15:40:00,15.67,15.68,15.66,15.67,630000.0,10.6113,10.6181,10.6045,10.6113,630000.0
2006-11-29 15:45:00,15.67,15.67,15.65,15.65,803400.0,10.6113,10.6113,10.5978,10.5978,803400.0
2006-11-29 15:50:00,15.66,15.66,15.64,15.65,1290000.0,10.6045,10.6045,10.591,10.5978,1290000.0
2006-11-29 15:55:00,15.65,15.65,15.62,15.63,1863600.0,10.5978,10.5978,10.5774,10.5842,1863600.0
2006-11-30 09:30:00,15.5,15.53,15.5,15.52,1632000.0,10.4962,10.5165,10.4962,10.5097,1632000.0
2006-11-30 09:35:00,15.52,15.52,15.47,15.5,1069800.0,10.5097,10.5097,10.4759,10.4962,1069800.0
2006-11-30 09:40:00,15.5,15.52,15.47,15.48,1129500.0,10.4962,10.5097,10.4759,10.4826,1129500.0
2006-11-30 09:45:00,15.48,15.52,15.48,15.52,803100.0,10.4826,10.5097,10.4826,10.5097,803100.0
2006-11-30 09:50:00,15.52,15.58,15.51,15.56,1352100.0,10.5097,10.5504,10.503,10.5368,1352100.0
2006-11-30 09:55:00,15.56,15.57,15.51,15.52,906900.0,10.5368,10.5436,10.503,10.5097,906900.0
2006-11-30 10:00:00,15.52,15.52,15.48,15.49,1510500.0,10.5097,10.5097,10.4826,10.4894,1510500.0
2006-11-30 10:05:00,15.48,15.5,15.48,15.48,912000.0,10.4826,10.4962,10.4826,10.4826,912000.0
2006-11-30 10:10:00,15.48,15.49,15.47,15.48,779400.0,10.4826,10.4894,10.4759,10.4826,779400.0
2006-11-30 10:15:00,15.47,15.48,15.46,15.46,720600.0,10.4759,10.4826,10.4691,10.4691,720600.0
2006-11-30 10:20:00,15.46,15.46,15.42,15.42,1176900.0,10.4691,10.4691,10.442,10.442,1176900.0
2006-11-30 10:25:00,15.42,15.46,15.41,15.45,1599300.0,10.442,10.4691,10.4352,10.4623,1599300.0
2006-11-30 10:30:00,15.45,15.46,15.41,15.41,1075500.0,10.4623,10.4691,10.4352,10.4352,1075500.0
2006-11-30 10:35:00,15.41,15.42,15.4,15.4,1808400.0,10.4352,10.442,10.4285,10.4285,1808400.0
2006-11-30 10:40:00,15.4,15.41,15.39,15.4,1273500.0,10.4285,10.4352,10.4217,10.4285,1273500.0
2006-11-30 10:45:00,15.4,15.4,15.36,15.36,1627500.0,10.4285,10.4285,10.4014,10.4014,1627500.0
2006-11-30 10:50:00,15.36,15.4,15.36,15.38,854400.0,10.4014,10.4285,10.4014,10.4149,854400.0
2006-11-30 10:55:00,15.37,15.4,15.37,15.4,1311600.0,10.4082,10.4285,10.4082,10.4285,1311600.0
2006-11-30 11:00:00,15.4,15.4,15.38,15.38,642300.0,10.4285,10.4285,10.4149,10.4149,642300.0
2006-11-30 11:05:00,15.38,15.39,15.37,15.38,630600.0,10.4149,10.4217,10.4082,10.4149,630600.0
2006-11-30 11:10:00,15.38,15.39,15.37,15.37,662400.0,10.4149,10.4217,10.4082,10.4082,662400.0
2006-11-30 11:15:00,15.37,15.38,15.36,15.36,1172700.0,10.4082,10.4149,10.4014,10.4014,1172700.0
2006-11-30 11:20:00,15.36,15.37,15.34,15.37,1715700.0,10.4014,10.4082,10.3878,10.4082,1715700.0
2006-11-30 11:25:00,15.37,15.37,15.36,15.36,927900.0,10.4082,10.4082,10.4014,10.4014,927900.0
2006-11-30 11:30:00,15.36,15.39,15.36,15.39,714000.0,10.4014,10.4217,10.4014,10.4217,714000.0
2006-11-30 11:35:00,15.39,15.41,15.39,15.4,1024200.0,10.4217,10.4352,10.4217,10.4285,1024200.0
2006-11-30 11:40:00,15.4,15.4,15.39,15.4,774000.0,10.4285,10.4285,10.4217,10.4285,774000.0
2006-11-30 11:45:00,15.4,15.4,15.38,15.39,442800.0,10.4285,10.4285,10.4149,10.4217,442800.0
2006-11-30 11:50:00,15.39,15.4,15.38,15.4,478500.0,10.4217,10.4285,10.4149,10.4285,478500.0
2006-11-30 11:55:00,15.4,15.42,15.4,15.42,451800.0,10.4285,10.442,10.4285,10.442,451800.0
2006-11-30 12:00:00,15.42,15.43,15.41,15.42,479700.0,10.442,10.4488,10.4352,10.442,479700.0
2006-11-30 12:05:00,15.42,15.42,15.41,15.41,837300.0,10.442,10.442,10.4352,10.4352,837300.0
2006-11-30 12:10:00,15.41,15.42,15.41,15.41,309300.0,10.4352,10.442,10.4352,10.4352,309300.0
2006-11-30 12:15:00,15.41,15.41,15.37,15.38,583500.0,10.4352,10.4352,10.4082,10.4149,583500.0
2006-11-30 12:20:00,15.38,15.41,15.38,15.4,547500.0,10.4149,10.4352,10.4149,10.4285,547500.0
2006-11-30 12:25:00,15.4,15.41,15.39,15.41,346500.0,10.4285,10.4352,10.4217,10.4352,346500.0
2006-11-30 12:30:00,15.4,15.42,15.4,15.42,363900.0,10.4285,10.442,10.4285,10.442,363900.0
2006-11-30 12:35:00,15.42,15.42,15.39,15.39,589500.0,10.442,10.442,10.4217,10.4217,589500.0
2006-11-30 12:40:00,15.39,15.39,15.38,15.38,449100.0,10.4217,10.4217,10.4149,10.4149,449100.0
2006-11-30 12:45:00,15.38,15.38,15.37,15.37,305400.0,10.4149,10.4149,10.4082,10.4082,305400.0
2006-11-30 12:50:00,15.37,15.38,15.36,15.37,762000.0,10.4082,10.4149,10.4014,10.4082,762000.0
2006-11-30 12:55:00,15.37,15.37,15.36,15.36,557100.0,10.4082,10.4082,10.4014,10.4014,557100.0
2006-11-30 13:00:00,15.36,15.37,15.35,15.37,682800.0,10.4014,10.4082,10.3946,10.4082,682800.0
2006-11-30 13:05:00,15.37,15.38,15.37,15.37,282600.0,10.4082,10.4149,10.4082,10.4082,282600.0
2006-11-30 13:10:00,15.37,15.39,15.37,15.39,242100.0,10.4082,10.4217,10.4082,10.4217,242100.0
2006-11-30 13:15:00,15.39,15.42,15.39,15.42,517500.0,10.4217,10.442,10.4217,10.442,517500.0
2006-11-30 13:20:00,15.42,15.43,15.41,15.43,312000.0,10.442,10.4488,10.4352,10.4488,312000.0
2006-11-30 13:25:00,15.42,15.45,15.42,15.45,675600.0,10.442,10.4623,10.442,10.4623,675600.0
2006-11-30 13:30:00,15.45,15.46,15.43,15.46,670800.0,10.4623,10.4691,10.4488,10.4691,670800.0
2006-11-30 13:35:00,15.46,15.47,15.44,15.44,476700.0,10.4691,10.4759,10.4556,10.4556,476700.0
2006-11-30 13:40:00,15.44,15.45,15.43,15.44,249000.0,10.4556,10.4623,10.4488,10.4556,249000.0
2006-11-30 13:45:00,15.44,15.44,15.42,15.43,503100.0,10.4556,10.4556,10.442,10.4488,503100.0
2006-11-30 13:50:00,15.43,15.46,15.42,15.45,300600.0,10.4488,10.4691,10.442,10.4623,300600.0
2006-11-30 13:55:00,15.45,15.47,15.43,15.44,525900.0,10.4623,10.4759,10.4488,10.4556,525900.0
2006-11-30 14:00:00,15.43,15.44,15.42,15.43,495300.0,10.4488,10.4556,10.442,10.4488,495300.0
2006-11-30 14:05:00,15.43,15.45,15.43,15.43,354000.0,10.4488,10.4623,10.4488,10.4488,354000.0
2006-11-30 14:10:00,15.43,15.43,15.41,15.41,338700.0,10.4488,10.4488,10.4352,10.4352,338700.0
2006-11-30 14:15:00,15.41,15.42,15.41,15.41,433800.0,10.4352,10.442,10.4352,10.4352,433800.0
2006-11-30 14:20:00,15.41,15.42,15.39,15.4,496800.0,10.4352,10.442,10.4217,10.4285,496800.0
2006-11-30 14:25:00,15.4,15.4,15.39,15.39,954000.0,10.4285,10.4285,10.4217,10.4217,954000.0
2006-11-30 14:30:00,15.39,15.41,15.39,15.4,533100.0,10.4217,10.4352,10.4217,10.4285,533100.0
2006-11-30 14:35:00,15.41,15.43,15.4,15.42,601800.0,10.4352,10.4488,10.4285,10.442,601800.0
2006-11-30 14:40:00,15.43,15.44,15.42,15.44,244200.0,10.4488,10.4556,10.442,10.4556,244200.0
2006-11-30 14:45:00,15.44,15.45,15.44,15.44,299100.0,10.4556,10.4623,10.4556,10.4556,299100.0
2006-11-30 14:50:00,15.44,15.44,15.42,15.42,362400.0,10.4556,10.4556,10.442,10.442,362400.0
2006-11-30 14:55:00,15.42,15.45,15.42,15.45,432300.0,10.442,10.4623,10.442,10.4623,432300.0
2006-11-30 15:00:00,15.45,15.47,15.44,15.47,613500.0,10.4623,10.4759,10.4556,10.4759,613500.0
2006-11-30 15:05:00,15.47,15.47,15.45,15.47,584400.0,10.4759,10.4759,10.4623,10.4759,584400.0
2006-11-30 15:10:00,15.47,15.49,15.47,15.48,509100.0,10.4759,10.4894,10.4759,10.4826,509100.0
2006-11-30 15:15:00,15.48,15.48,15.46,15.47,731100.0,10.4826,10.4826,10.4691,10.4759,731100.0
2006-11-30 15:20:00,15.47,15.47,15.46,15.47,864000.0,10.4759,10.4759,10.4691,10.4759,864000.0
2006-11-30 15:25:00,15.47,15.5,15.47,15.5,1718100.0,10.4759,10.4962,10.4759,10.4962,1718100.0
2006-11-30 15:30:00,15.5,15.5,15.47,15.47,1100100.0,10.4962,10.4962,10.4759,10.4759,1100100.0
2006-11-30 15:35:00,15.47,15.49,15.47,15.48,1102200.0,10.4759,10.4894,10.4759,10.4826,1102200.0
2006-11-30 15:40:00,15.48,15.48,15.42,15.43,1686000.0,10.4826,10.4826,10.442,10.4488,1686000.0
2006-11-30 15:45:00,15.43,15.43,15.41,15.41,1515600.0,10.4488,10.4488,10.4352,10.4352,1515600.0
2006-11-30 15:50:00,15.41,15.41,15.37,15.37,3408000.0,10.4352,10.4352,10.4082,10.4082,3408000.0
2006-11-30 15:55:00,15.37,15.37,15.35,15.37,3300900.0,10.4082,10.4082,10.3946,10.4082,3300900.0
2006-12-01 09:30:00,15.33,15.37,15.33,15.33,2379600.0,10.3811,10.4082,10.3811,10.3811,2379600.0
2006-12-01 09:35:00,15.33,15.34,15.3,15.33,1304100.0,10.3811,10.3878,10.3607,10.3811,1304100.0
2006-12-01 09:40:00,15.33,15.34,15.31,15.31,1224000.0,10.3811,10.3878,10.3675,10.3675,1224000.0
2006-12-01 09:45:00,15.32,15.32,15.27,15.28,2162100.0,10.3743,10.3743,10.3404,10.3472,2162100.0
2006-12-01 09:50:00,15.28,15.29,15.27,15.28,1045500.0,10.3472,10.354,10.3404,10.3472,1045500.0
2006-12-01 09:55:00,15.28,15.28,15.24,15.24,1423500.0,10.3472,10.3472,10.3201,10.3201,1423500.0
2006-12-01 10:00:00,15.24,15.24,15.18,15.2,2261400.0,10.3201,10.3201,10.2795,10.293,2261400.0
2006-12-01 10:05:00,15.2,15.2,15.14,15.15,1737000.0,10.293,10.293,10.2524,10.2592,1737000.0
2006-12-01 10:10:00,15.15,15.2,15.15,15.17,1172100.0,10.2592,10.293,10.2592,10.2727,1172100.0
2006-12-01 10:15:00,15.18,15.22,15.17,15.17,1060500.0,10.2795,10.3066,10.2727,10.2727,1060500.0
2006-12-01 10:20:00,15.17,15.18,15.15,15.15,1618500.0,10.2727,10.2795,10.2592,10.2592,1618500.0
2006-12-01 10:25:00,15.15,15.17,15.15,15.17,1765500.0,10.2592,10.2727,10.2592,10.2727,1765500.0
2006-12-01 10:30:00,15.17,15.2,15.17,15.18,1141800.0,10.2727,10.293,10.2727,10.2795,1141800.0
2006-12-01 10:35:00,15.18,15.2,15.18,15.19,1252500.0,10.2795,10.293,10.2795,10.2863,1252500.0
2006-12-01 10:40:00,15.19,15.19,15.16,15.16,1350900.0,10.2863,10.2863,10.2659,10.2659,1350900.0
2006-12-01 10:45:00,15.16,15.16,15.15,15.15,1489500.0,10.2659,10.2659,10.2592,10.2592,1489500.0
2006-12-01 10:50:00,15.15,15.16,15.14,15.15,1086300.0,10.2592,10.2659,10.2524,10.2592,1086300.0
2006-12-01 10:55:00,15.15,15.16,15.14,15.15,577200.0,10.2592,10.2659,10.2524,10.2592,577200.0
2006-12-01 11:00:00,15.15,15.18,15.15,15.18,912000.0,10.2592,10.2795,10.2592,10.2795,912000.0
2006-12-01 11:05:00,15.18,15.2,15.18,15.19,1000800.0,10.2795,10.293,10.2795,10.2863,1000800.0
2006-12-01 11:10:00,15.19,15.22,15.19,15.22,747900.0,10.2863,10.3066,10.2863,10.3066,747900.0
2006-12-01 11:15:00,15.22,15.23,15.21,15.22,573300.0,10.3066,10.3133,10.2998,10.3066,573300.0
2006-12-01 11:20:00,15.22,15.22,15.19,15.2,560400.0,10.3066,10.3066,10.2863,10.293,560400.0
2006-12-01 11:25:00,15.2,15.22,15.19,15.22,426600.0,10.293,10.3066,10.2863,10.3066,426600.0
2006-12-01 11:30:00,15.22,15.22,15.2,15.22,280200.0,10.3066,10.3066,10.293,10.3066,280200.0
2006-12-01 11:35:00,15.22,15.22,15.2,15.22,570900.0,10.3066,10.3066,10.293,10.3066,570900.0
2006-12-01 11:40:00,15.22,15.57,15.22,15.25,665700.0,10.3066,10.5436,10.3066,10.3269,665700.0
2006-12-01 11:45:00,15.25,15.28,15.25,15.28,1050900.0,10.3269,10.3472,10.3269,10.3472,1050900.0
2006-12-01 11:50:00,15.28,15.32,15.28,15.3,1038600.0,10.3472,10.3743,10.3472,10.3607,1038600.0
2006-12-01 11:55:00,15.3,15.33,15.29,15.31,838800.0,10.3607,10.3811,10.354,10.3675,838800.0
2006-12-01 12:00:00,15.31,15.32,15.28,15.28,608100.0,10.3675,10.3743,10.3472,10.3472,608100.0
2006-12-01 12:05:00,15.29,15.29,15.25,15.26,501600.0,10.354,10.354,10.3269,10.3337,501600.0
2006-12-01 12:10:00,15.26,15.27,15.26,15.26,615300.0,10.3337,10.3404,10.3337,10.3337,615300.0
2006-12-01 12:15:00,15.26,15.29,15.26,15.29,435900.0,10.3337,10.354,10.3337,10.354,435900.0
2006-12-01 12:20:00,15.29,15.3,15.28,15.29,572700.0,10.354,10.3607,10.3472,10.354,572700.0
2006-12-01 12:25:00,15.28,15.29,15.27,15.28,274800.0,10.3472,10.354,10.3404,10.3472,274800.0
2006-12-01 12:30:00,15.27,15.29,15.27,15.27,282600.0,10.3404,10.354,10.3404,10.3404,282600.0
2006-12-01 12:35:00,15.27,15.28,15.26,15.28,268500.0,10.3404,10.3472,10.3337,10.3472,268500.0
2006-12-01 12:40:00,15.28,15.28,15.27,15.28,200400.0,10.3472,10.3472,10.3404,10.3472,200400.0
2006-12-01 12:45:00,15.28,15.28,15.25,15.26,478500.0,10.3472,10.3472,10.3269,10.3337,478500.0
2006-12-01 12:50:00,15.25,15.26,15.24,15.25,427200.0,10.3269,10.3337,10.3201,10.3269,427200.0
2006-12-01 12:55:00,15.25,15.26,15.24,15.25,329700.0,10.3269,10.3337,10.3201,10.3269,329700.0
2006-12-01 13:00:00,15.25,15.25,15.2,15.2,726300.0,10.3269,10.3269,10.293,10.293,726300.0
2006-12-01 13:05:00,15.2,15.22,15.2,15.22,758700.0,10.293,10.3066,10.293,10.3066,758700.0
2006-12-01 13:10:00,15.22,15.23,15.21,15.22,244800.0,10.3066,10.3133,10.2998,10.3066,244800.0
2006-12-01 13:15:00,15.22,15.22,15.22,15.22,222600.0,10.3066,10.3066,10.3066,10.3066,222600.0
2006-12-01 13:20:00,15.22,15.23,15.21,15.22,600000.0,10.3066,10.3133,10.2998,10.3066,600000.0
2006-12-01 13:25:00,15.22,15.22,15.22,15.22,399300.0,10.3066,10.3066,10.3066,10.3066,399300.0
2006-12-01 13:30:00,15.22,15.22,15.19,15.19,827700.0,10.3066,10.3066,10.2863,10.2863,827700.0
2006-12-01 13:35:00,15.19,15.2,15.19,15.2,486000.0,10.2863,10.293,10.2863,10.293,486000.0
2006-12-01 13:40:00,15.2,15.23,15.2,15.22,283800.0,10.293,10.3133,10.293,10.3066,283800.0
2006-12-01 13:45:00,15.22,15.25,15.21,15.24,406500.0,10.3066,10.3269,10.2998,10.3201,406500.0
2006-12-01 13:50:00,15.24,15.24,15.22,15.23,531600.0,10.3201,10.3201,10.3066,10.3133,531600.0
2006-12-01 13:55:00,15.23,15.25,15.22,15.24,732600.0,10.3133,10.3269,10.3066,10.3201,732600.0
2006-12-01 14:00:00,15.24,15.24,15.23,15.23,745500.0,10.3201,10.3201,10.3133,10.3133,745500.0
2006-12-01 14:05:00,15.23,15.24,15.21,15.21,787500.0,10.3133,10.3201,10.2998,10.2998,787500.0
2006-12-01 14:10:00,15.21,15.22,15.2,15.2,856800.0,10.2998,10.3066,10.293,10.293,856800.0
2006-12-01 14:15:00,15.2,15.2,15.18,15.18,2377500.0,10.293,10.293,10.2795,10.2795,2377500.0
2006-12-01 14:20:00,15.18,15.21,15.18,15.21,615600.0,10.2795,10.2998,10.2795,10.2998,615600.0
2006-12-01 14:25:00,15.21,15.22,15.19,15.2,579600.0,10.2998,10.3066,10.2863,10.293,579600.0
2006-12-01 14:30:00,15.2,15.2,15.17,15.17,749400.0,10.293,10.293,10.2727,10.2727,749400.0
2006-12-01 14:35:00,15.17,15.18,15.16,15.17,1186800.0,10.2727,10.2795,10.2659,10.2727,1186800.0
2006-12-01 14:40:00,15.17,15.17,15.16,15.17,854700.0,10.2727,10.2727,10.2659,10.2727,854700.0
2006-12-01 14:45:00,15.17,15.19,15.16,15.19,717600.0,10.2727,10.2863,10.2659,10.2863,717600.0
2006-12-01 14:50:00,15.18,15.2,15.18,15.19,473700.0,10.2795,10.293,10.2795,10.2863,473700.0
2006-12-01 14:55:00,15.19,15.2,15.18,15.19,311700.0,10.2863,10.293,10.2795,10.2863,311700.0
2006-12-01 15:00:00,15.18,15.21,15.18,15.21,909900.0,10.2795,10.2998,10.2795,10.2998,909900.0
2006-12-01 15:05:00,15.21,15.24,15.21,15.23,661800.0,10.2998,10.3201,10.2998,10.3133,661800.0
2006-12-01 15:10:00,15.23,15.24,15.22,15.23,988800.0,10.3133,10.3201,10.3066,10.3133,988800.0
2006-12-01 15:15:00,15.23,15.23,15.22,15.22,654600.0,10.3133,10.3133,10.3066,10.3066,654600.0
2006-12-01 15:20:00,15.23,15.23,15.22,15.23,714600.0,10.3133,10.3133,10.3066,10.3133,714600.0
2006-12-01 15:25:00,15.23,15.24,15.23,15.23,471000.0,10.3133,10.3201,10.3133,10.3133,471000.0
2006-12-01 15:30:00,15.23,15.23,15.22,15.23,906900.0,10.3133,10.3133,10.3066,10.3133,906900.0
2006-12-01 15:35:00,15.23,15.24,15.22,15.23,903900.0,10.3133,10.3201,10.3066,10.3133,903900.0
2006-12-01 15:40:00,15.23,15.25,15.23,15.24,1002600.0,10.3133,10.3269,10.3133,10.3201,1002600.0
2006-12-01 15:45:00,15.25,15.26,15.24,15.26,729600.0,10.3269,10.3337,10.3201,10.3337,729600.0
2006-12-01 15:50:00,15.26,15.29,15.26,15.28,1095900.0,10.3337,10.354,10.3337,10.3472,1095900.0
2006-12-01 15:55:00,15.28,15.31,15.27,15.3,1865700.0,10.3472,10.3675,10.3404,10.3607,1865700.0
2006-12-04 09:30:00,15.42,15.42,15.31,15.33,1018500.0,10.442,10.442,10.3675,10.3811,1018500.0
2006-12-04 09:35:00,15.32,15.35,15.32,15.35,641700.0,10.3743,10.3946,10.3743,10.3946,641700.0
2006-12-04 09:40:00,15.35,15.35,15.34,15.34,605400.0,10.3946,10.3946,10.3878,10.3878,605400.0
2006-12-04 09:45:00,15.34,15.35,15.32,15.33,366900.0,10.3878,10.3946,10.3743,10.3811,366900.0
2006-12-04 09:50:00,15.33,15.35,15.33,15.35,319200.0,10.3811,10.3946,10.3811,10.3946,319200.0
2006-12-04 09:55:00,15.35,15.36,15.32,15.34,709500.0,10.3946,10.4014,10.3743,10.3878,709500.0
2006-12-04 10:00:00,15.34,15.36,15.34,15.35,958800.0,10.3878,10.4014,10.3878,10.3946,958800.0
2006-12-04 10:05:00,15.35,15.38,15.35,15.38,600900.0,10.3946,10.4149,10.3946,10.4149,600900.0
2006-12-04 10:10:00,15.37,15.37,15.36,15.36,388800.0,10.4082,10.4082,10.4014,10.4014,388800.0
2006-12-04 10:15:00,15.36,15.36,15.34,15.35,535200.0,10.4014,10.4014,10.3878,10.3946,535200.0
2006-12-04 10:20:00,15.35,15.37,15.34,15.36,854400.0,10.3946,10.4082,10.3878,10.4014,854400.0
2006-12-04 10:25:00,15.36,15.37,15.35,15.35,524100.0,10.4014,10.4082,10.3946,10.3946,524100.0
2006-12-04 10:30:00,15.35,15.37,15.34,15.35,360600.0,10.3946,10.4082,10.3878,10.3946,360600.0
2006-12-04 10:35:00,15.35,15.36,15.35,15.36,636600.0,10.3946,10.4014,10.3946,10.4014,636600.0
2006-12-04 10:40:00,15.35,15.36,15.34,15.34,636900.0,10.3946,10.4014,10.3878,10.3878,636900.0
2006-12-04 10:45:00,15.34,15.34,15.33,15.34,822600.0,10.3878,10.3878,10.3811,10.3878,822600.0
2006-12-04 10:50:00,15.34,15.35,15.33,15.34,421500.0,10.3878,10.3946,10.3811,10.3878,421500.0
2006-12-04 10:55:00,15.34,15.35,15.33,15.34,408000.0,10.3878,10.3946,10.3811,10.3878,408000.0
2006-12-04 11:00:00,15.33,15.35,15.33,15.34,186300.0,10.3811,10.3946,10.3811,10.3878,186300.0
2006-12-04 11:05:00,15.35,15.35,15.33,15.34,489900.0,10.3946,10.3946,10.3811,10.3878,489900.0
2006-12-04 11:10:00,15.34,15.39,15.34,15.36,591600.0,10.3878,10.4217,10.3878,10.4014,591600.0
2006-12-04 11:15:00,15.36,15.41,15.36,15.39,1118700.0,10.4014,10.4352,10.4014,10.4217,1118700.0
2006-12-04 11:20:00,15.39,15.41,15.38,15.38,614100.0,10.4217,10.4352,10.4149,10.4149,614100.0
2006-12-04 11:25:00,15.39,15.39,15.36,15.37,580200.0,10.4217,10.4217,10.4014,10.4082,580200.0
2006-12-04 11:30:00,15.37,15.41,15.37,15.39,710100.0,10.4082,10.4352,10.4082,10.4217,710100.0
2006-12-04 11:35:00,15.39,15.42,15.39,15.41,550200.0,10.4217,10.442,10.4217,10.4352,550200.0
2006-12-04 11:40:00,15.4,15.41,15.39,15.4,245400.0,10.4285,10.4352,10.4217,10.4285,245400.0
2006-12-04 11:45:00,15.4,15.42,15.39,15.41,399300.0,10.4285,10.442,10.4217,10.4352,399300.0
2006-12-04 11:50:00,15.41,15.43,15.4,15.42,469500.0,10.4352,10.4488,10.4285,10.442,469500.0
2006-12-04 11:55:00,15.42,15.43,15.42,15.43,583200.0,10.442,10.4488,10.442,10.4488,583200.0
2006-12-04 12:00:00,15.43,15.45,15.43,15.43,589500.0,10.4488,10.4623,10.4488,10.4488,589500.0
2006-12-04 12:05:00,15.44,15.45,15.43,15.44,556500.0,10.4556,10.4623,10.4488,10.4556,556500.0
2006-12-04 12:10:00,15.44,15.44,15.43,15.43,304500.0,10.4556,10.4556,10.4488,10.4488,304500.0
2006-12-04 12:15:00,15.43,15.44,15.42,15.43,385500.0,10.4488,10.4556,10.442,10.4488,385500.0
2006-12-04 12:20:00,15.43,15.44,15.43,15.43,382200.0,10.4488,10.4556,10.4488,10.4488,382200.0
2006-12-04 12:25:00,15.43,15.43,15.42,15.43,241800.0,10.4488,10.4488,10.442,10.4488,241800.0
2006-12-04 12:30:00,15.43,15.45,15.43,15.44,247800.0,10.4488,10.4623,10.4488,10.4556,247800.0
2006-12-04 12:35:00,15.44,15.46,15.44,15.46,456900.0,10.4556,10.4691,10.4556,10.4691,456900.0
2006-12-04 12:40:00,15.46,15.46,15.44,15.46,521100.0,10.4691,10.4691,10.4556,10.4691,521100.0
2006-12-04 12:45:00,15.46,15.46,15.43,15.43,671700.0,10.4691,10.4691,10.4488,10.4488,671700.0
2006-12-04 12:50:00,15.43,15.43,15.42,15.43,312900.0,10.4488,10.4488,10.442,10.4488,312900.0
2006-12-04 12:55:00,15.43,15.46,15.42,15.43,375600.0,10.4488,10.4691,10.442,10.4488,375600.0
2006-12-04 13:00:00,15.43,15.45,15.43,15.44,381900.0,10.4488,10.4623,10.4488,10.4556,381900.0
2006-12-04 13:05:00,15.44,15.45,15.43,15.44,447000.0,10.4556,10.4623,10.4488,10.4556,447000.0
2006-12-04 13:10:00,15.44,15.44,15.41,15.41,261300.0,10.4556,10.4556,10.4352,10.4352,261300.0
2006-12-04 13:15:00,15.42,15.42,15.41,15.42,184800.0,10.442,10.442,10.4352,10.442,184800.0
2006-12-04 13:20:00,15.42,15.43,15.42,15.43,402000.0,10.442,10.4488,10.442,10.4488,402000.0
2006-12-04 13:25:00,15.43,15.44,15.42,15.43,260400.0,10.4488,10.4556,10.442,10.4488,260400.0
2006-12-04 13:30:00,15.43,15.46,15.43,15.45,440100.0,10.4488,10.4691,10.4488,10.4623,440100.0
2006-12-04 13:35:00,15.45,15.48,15.45,15.45,420300.0,10.4623,10.4826,10.4623,10.4623,420300.0
2006-12-04 13:40:00,15.44,15.49,15.44,15.49,625800.0,10.4556,10.4894,10.4556,10.4894,625800.0
2006-12-04 13:45:00,15.49,15.49,15.48,15.48,835800.0,10.4894,10.4894,10.4826,10.4826,835800.0
2006-12-04 13:50:00,15.48,15.49,15.47,15.48,366000.0,10.4826,10.4894,10.4759,10.4826,366000.0
2006-12-04 13:55:00,15.48,15.49,15.48,15.48,389100.0,10.4826,10.4894,10.4826,10.4826,389100.0
2006-12-04 14:00:00,15.48,15.49,15.48,15.48,368700.0,10.4826,10.4894,10.4826,10.4826,368700.0
2006-12-04 14:05:00,15.48,15.48,15.47,15.47,504300.0,10.4826,10.4826,10.4759,10.4759,504300.0
2006-12-04 14:10:00,15.48,15.5,15.48,15.49,720900.0,10.4826,10.4962,10.4826,10.4894,720900.0
2006-12-04 14:15:00,15.49,15.5,15.49,15.5,786900.0,10.4894,10.4962,10.4894,10.4962,786900.0
2006-12-04 14:20:00,15.5,15.5,15.47,15.47,816300.0,10.4962,10.4962,10.4759,10.4759,816300.0
2006-12-04 14:25:00,15.47,15.48,15.47,15.48,304500.0,10.4759,10.4826,10.4759,10.4826,304500.0
2006-12-04 14:30:00,15.47,15.48,15.47,15.48,270300.0,10.4759,10.4826,10.4759,10.4826,270300.0
2006-12-04 14:35:00,15.48,15.49,15.46,15.46,494400.0,10.4826,10.4894,10.4691,10.4691,494400.0
2006-12-04 14:40:00,15.46,15.47,15.46,15.46,493500.0,10.4691,10.4759,10.4691,10.4691,493500.0
2006-12-04 14:45:00,15.46,15.48,15.46,15.47,312900.0,10.4691,10.4826,10.4691,10.4759,312900.0
2006-12-04 14:50:00,15.48,15.48,15.47,15.48,368400.0,10.4826,10.4826,10.4759,10.4826,368400.0
2006-12-04 14:55:00,15.48,15.49,15.48,15.49,390600.0,10.4826,10.4894,10.4826,10.4894,390600.0
2006-12-04 15:00:00,15.48,15.49,15.47,15.47,290700.0,10.4826,10.4894,10.4759,10.4759,290700.0
2006-12-04 15:05:00,15.47,15.47,15.45,15.46,570600.0,10.4759,10.4759,10.4623,10.4691,570600.0
2006-12-04 15:10:00,15.46,15.46,15.45,15.45,1025700.0,10.4691,10.4691,10.4623,10.4623,1025700.0
2006-12-04 15:15:00,15.45,15.46,15.44,15.44,408300.0,10.4623,10.4691,10.4556,10.4556,408300.0
2006-12-04 15:20:00,15.44,15.44,15.42,15.42,349800.0,10.4556,10.4556,10.442,10.442,349800.0
2006-12-04 15:25:00,15.42,15.43,15.42,15.42,267900.0,10.442,10.4488,10.442,10.442,267900.0
2006-12-04 15:30:00,15.42,15.43,15.41,15.42,942900.0,10.442,10.4488,10.4352,10.442,942900.0
2006-12-04 15:35:00,15.42,15.44,15.41,15.43,594600.0,10.442,10.4556,10.4352,10.4488,594600.0
2006-12-04 15:40:00,15.43,15.46,15.43,15.44,895500.0,10.4488,10.4691,10.4488,10.4556,895500.0
2006-12-04 15:45:00,15.44,15.44,15.42,15.43,761100.0,10.4556,10.4556,10.442,10.4488,761100.0
2006-12-04 15:50:00,15.43,15.44,15.42,15.43,755100.0,10.4488,10.4556,10.442,10.4488,755100.0
2006-12-04 15:55:00,15.43,15.44,15.42,15.43,1082400.0,10.4488,10.4556,10.442,10.4488,1082400.0
2006-12-05 09:30:00,15.42,15.43,15.37,15.37,758700.0,10.442,10.4488,10.4082,10.4082,758700.0
2006-12-05 09:35:00,15.37,15.42,15.36,15.4,498000.0,10.4082,10.442,10.4014,10.4285,498000.0
2006-12-05 09:40:00,15.4,15.41,15.37,15.38,547200.0,10.4285,10.4352,10.4082,10.4149,547200.0
2006-12-05 09:45:00,15.38,15.38,15.36,15.37,644100.0,10.4149,10.4149,10.4014,10.4082,644100.0
2006-12-05 09:50:00,15.37,15.42,15.37,15.42,488400.0,10.4082,10.442,10.4082,10.442,488400.0
2006-12-05 09:55:00,15.42,15.44,15.4,15.4,502800.0,10.442,10.4556,10.4285,10.4285,502800.0
2006-12-05 10:00:00,15.41,15.44,15.4,15.42,783000.0,10.4352,10.4556,10.4285,10.442,783000.0
2006-12-05 10:05:00,15.43,15.44,15.41,15.42,940500.0,10.4488,10.4556,10.4352,10.442,940500.0
2006-12-05 10:10:00,15.42,15.42,15.4,15.42,1156500.0,10.442,10.442,10.4285,10.442,1156500.0
2006-12-05 10:15:00,15.42,15.46,15.42,15.46,717600.0,10.442,10.4691,10.442,10.4691,717600.0
2006-12-05 10:20:00,15.46,15.47,15.43,15.45,593400.0,10.4691,10.4759,10.4488,10.4623,593400.0
2006-12-05 10:25:00,15.45,15.46,15.42,15.42,563100.0,10.4623,10.4691,10.442,10.442,563100.0
2006-12-05 10:30:00,15.42,15.42,15.38,15.38,934800.0,10.442,10.442,10.4149,10.4149,934800.0
2006-12-05 10:35:00,15.39,15.43,15.38,15.42,894900.0,10.4217,10.4488,10.4149,10.442,894900.0
2006-12-05 10:40:00,15.42,15.42,15.39,15.4,424500.0,10.442,10.442,10.4217,10.4285,424500.0
2006-12-05 10:45:00,15.4,15.43,15.4,15.43,287700.0,10.4285,10.4488,10.4285,10.4488,287700.0
2006-12-05 10:50:00,15.43,15.44,15.42,15.43,355200.0,10.4488,10.4556,10.442,10.4488,355200.0
2006-12-05 10:55:00,15.43,15.45,15.43,15.44,235200.0,10.4488,10.4623,10.4488,10.4556,235200.0
2006-12-05 11:00:00,15.45,15.46,15.44,15.45,474900.0,10.4623,10.4691,10.4556,10.4623,474900.0
2006-12-05 11:05:00,15.45,15.45,15.44,15.45,400800.0,10.4623,10.4623,10.4556,10.4623,400800.0
2006-12-05 11:10:00,15.45,15.46,15.44,15.44,282300.0,10.4623,10.4691,10.4556,10.4556,282300.0
2006-12-05 11:15:00,15.44,15.46,15.44,15.46,375600.0,10.4556,10.4691,10.4556,10.4691,375600.0
2006-12-05 11:20:00,15.46,15.48,15.46,15.47,462300.0,10.4691,10.4826,10.4691,10.4759,462300.0
2006-12-05 11:25:00,15.46,15.47,15.45,15.45,249900.0,10.4691,10.4759,10.4623,10.4623,249900.0
2006-12-05 11:30:00,15.45,15.46,15.44,15.45,176400.0,10.4623,10.4691,10.4556,10.4623,176400.0
2006-12-05 11:35:00,15.45,15.47,15.45,15.46,236400.0,10.4623,10.4759,10.4623,10.4691,236400.0
2006-12-05 11:40:00,15.46,15.46,15.45,15.46,309000.0,10.4691,10.4691,10.4623,10.4691,309000.0
2006-12-05 11:45:00,15.46,15.47,15.44,15.45,195000.0,10.4691,10.4759,10.4556,10.4623,195000.0
2006-12-05 11:50:00,15.44,15.45,15.43,15.45,294900.0,10.4556,10.4623,10.4488,10.4623,294900.0
2006-12-05 11:55:00,15.45,15.45,15.42,15.42,323400.0,10.4623,10.4623,10.442,10.442,323400.0
2006-12-05 12:00:00,15.42,15.42,15.4,15.41,339600.0,10.442,10.442,10.4285,10.4352,339600.0
2006-12-05 12:05:00,15.41,15.41,15.39,15.4,465600.0,10.4352,10.4352,10.4217,10.4285,465600.0
2006-12-05 12:10:00,15.4,15.41,15.39,15.4,293400.0,10.4285,10.4352,10.4217,10.4285,293400.0
2006-12-05 12:15:00,15.41,15.42,15.4,15.42,333300.0,10.4352,10.442,10.4285,10.442,333300.0
2006-12-05 12:20:00,15.42,15.42,15.41,15.41,252900.0,10.442,10.442,10.4352,10.4352,252900.0
2006-12-05 12:25:00,15.41,15.42,15.41,15.42,309300.0,10.4352,10.442,10.4352,10.442,309300.0
2006-12-05 12:30:00,15.42,15.43,15.41,15.42,169800.0,10.442,10.4488,10.4352,10.442,169800.0
2006-12-05 12:35:00,15.42,15.42,15.41,15.42,195600.0,10.442,10.442,10.4352,10.442,195600.0
2006-12-05 12:40:00,15.42,15.42,15.41,15.41,274800.0,10.442,10.442,10.4352,10.4352,274800.0
2006-12-05 12:45:00,15.41,15.42,15.41,15.41,213900.0,10.4352,10.442,10.4352,10.4352,213900.0
2006-12-05 12:50:00,15.41,15.43,15.41,15.42,189300.0,10.4352,10.4488,10.4352,10.442,189300.0
2006-12-05 12:55:00,15.42,15.43,15.42,15.42,238500.0,10.442,10.4488,10.442,10.442,238500.0
2006-12-05 13:00:00,15.42,15.43,15.42,15.43,131700.0,10.442,10.4488,10.442,10.4488,131700.0
2006-12-05 13:05:00,15.43,15.43,15.43,15.43,138600.0,10.4488,10.4488,10.4488,10.4488,138600.0
2006-12-05 13:10:00,15.43,15.43,15.43,15.43,255900.0,10.4488,10.4488,10.4488,10.4488,255900.0
2006-12-05 13:15:00,15.43,15.44,15.43,15.44,139200.0,10.4488,10.4556,10.4488,10.4556,139200.0
2006-12-05 13:20:00,15.44,15.44,15.42,15.42,276900.0,10.4556,10.4556,10.442,10.442,276900.0
2006-12-05 13:25:00,15.42,15.44,15.42,15.43,263400.0,10.442,10.4556,10.442,10.4488,263400.0
2006-12-05 13:30:00,15.44,15.45,15.43,15.43,210600.0,10.4556,10.4623,10.4488,10.4488,210600.0
2006-12-05 13:35:00,15.43,15.44,15.43,15.43,93000.0,10.4488,10.4556,10.4488,10.4488,93000.0
2006-12-05 13:40:00,15.43,15.44,15.43,15.44,179400.0,10.4488,10.4556,10.4488,10.4556,179400.0
2006-12-05 13:45:00,15.44,15.45,15.44,15.44,130200.0,10.4556,10.4623,10.4556,10.4556,130200.0
2006-12-05 13:50:00,15.44,15.44,15.41,15.42,285000.0,10.4556,10.4556,10.4352,10.442,285000.0
2006-12-05 13:55:00,15.42,15.43,15.42,15.43,158700.0,10.442,10.4488,10.442,10.4488,158700.0
2006-12-05 14:00:00,15.43,15.43,15.41,15.41,177600.0,10.4488,10.4488,10.4352,10.4352,177600.0
2006-12-05 14:05:00,15.41,15.43,15.41,15.43,222000.0,10.4352,10.4488,10.4352,10.4488,222000.0
2006-12-05 14:10:00,15.43,15.45,15.43,15.44,365400.0,10.4488,10.4623,10.4488,10.4556,365400.0
2006-12-05 14:15:00,15.44,15.45,15.44,15.45,475200.0,10.4556,10.4623,10.4556,10.4623,475200.0
2006-12-05 14:20:00,15.45,15.46,15.44,15.45,233400.0,10.4623,10.4691,10.4556,10.4623,233400.0
2006-12-05 14:25:00,15.45,15.47,15.45,15.47,512100.0,10.4623,10.4759,10.4623,10.4759,512100.0
2006-12-05 14:30:00,15.47,15.48,15.47,15.48,477000.0,10.4759,10.4826,10.4759,10.4826,477000.0
2006-12-05 14:35:00,15.48,15.48,15.47,15.48,362700.0,10.4826,10.4826,10.4759,10.4826,362700.0
2006-12-05 14:40:00,15.48,15.48,15.47,15.48,293100.0,10.4826,10.4826,10.4759,10.4826,293100.0
2006-12-05 14:45:00,15.48,15.49,15.47,15.47,241500.0,10.4826,10.4894,10.4759,10.4759,241500.0
2006-12-05 14:50:00,15.47,15.48,15.47,15.47,260100.0,10.4759,10.4826,10.4759,10.4759,260100.0
2006-12-05 14:55:00,15.47,15.47,15.47,15.47,196200.0,10.4759,10.4759,10.4759,10.4759,196200.0
2006-12-05 15:00:00,15.47,15.48,15.47,15.47,426300.0,10.4759,10.4826,10.4759,10.4759,426300.0
2006-12-05 15:05:00,15.47,15.47,15.45,15.46,405600.0,10.4759,10.4759,10.4623,10.4691,405600.0
2006-12-05 15:10:00,15.46,15.47,15.44,15.46,292200.0,10.4691,10.4759,10.4556,10.4691,292200.0
2006-12-05 15:15:00,15.46,15.47,15.45,15.47,561300.0,10.4691,10.4759,10.4623,10.4759,561300.0
2006-12-05 15:20:00,15.47,15.47,15.47,15.47,321000.0,10.4759,10.4759,10.4759,10.4759,321000.0
2006-12-05 15:25:00,15.47,15.49,15.47,15.49,453600.0,10.4759,10.4894,10.4759,10.4894,453600.0
2006-12-05 15:30:00,15.49,15.49,15.47,15.48,532500.0,10.4894,10.4894,10.4759,10.4826,532500.0
2006-12-05 15:35:00,15.48,15.5,15.48,15.49,522000.0,10.4826,10.4962,10.4826,10.4894,522000.0
2006-12-05 15:40:00,15.49,15.51,15.49,15.51,772500.0,10.4894,10.503,10.4894,10.503,772500.0
2006-12-05 15:45:00,15.51,15.52,15.5,15.51,521400.0,10.503,10.5097,10.4962,10.503,521400.0
2006-12-05 15:50:00,15.51,15.51,15.49,15.5,792900.0,10.503,10.503,10.4894,10.4962,792900.0
2006-12-05 15:55:00,15.5,15.51,15.5,15.51,594900.0,10.4962,10.503,10.4962,10.503,594900.0
2006-12-06 09:30:00,15.5,15.5,15.47,15.49,476700.0,10.4962,10.4962,10.4759,10.4894,476700.0
2006-12-06 09:35:00,15.49,15.5,15.48,15.5,240300.0,10.4894,10.4962,10.4826,10.4962,240300.0
2006-12-06 09:40:00,15.5,15.51,15.49,15.5,283200.0,10.4962,10.503,10.4894,10.4962,283200.0
2006-12-06 09:45:00,15.5,15.57,15.5,15.54,608100.0,10.4962,10.5436,10.4962,10.5233,608100.0
2006-12-06 09:50:00,15.54,15.57,15.54,15.57,507300.0,10.5233,10.5436,10.5233,10.5436,507300.0
2006-12-06 09:55:00,15.57,15.58,15.56,15.58,498300.0,10.5436,10.5504,10.5368,10.5504,498300.0
2006-12-06 10:00:00,15.58,15.58,15.56,15.57,508200.0,10.5504,10.5504,10.5368,10.5436,508200.0
2006-12-06 10:05:00,15.56,15.56,15.54,15.55,452100.0,10.5368,10.5368,10.5233,10.53,452100.0
2006-12-06 10:10:00,15.55,15.55,15.51,15.52,625500.0,10.53,10.53,10.503,10.5097,625500.0
2006-12-06 10:15:00,15.52,15.54,15.52,15.53,465900.0,10.5097,10.5233,10.5097,10.5165,465900.0
2006-12-06 10:20:00,15.53,15.53,15.45,15.47,1145700.0,10.5165,10.5165,10.4623,10.4759,1145700.0
2006-12-06 10:25:00,15.47,15.52,15.47,15.51,702900.0,10.4759,10.5097,10.4759,10.503,702900.0
2006-12-06 10:30:00,15.51,15.52,15.47,15.48,518700.0,10.503,10.5097,10.4759,10.4826,518700.0
2006-12-06 10:35:00,15.48,15.5,15.48,15.48,298200.0,10.4826,10.4962,10.4826,10.4826,298200.0
2006-12-06 10:40:00,15.48,15.52,15.47,15.51,297000.0,10.4826,10.5097,10.4759,10.503,297000.0
2006-12-06 10:45:00,15.51,15.52,15.5,15.5,240000.0,10.503,10.5097,10.4962,10.4962,240000.0
2006-12-06 10:50:00,15.5,15.5,15.48,15.5,263700.0,10.4962,10.4962,10.4826,10.4962,263700.0
2006-12-06 10:55:00,15.5,15.5,15.46,15.47,407400.0,10.4962,10.4962,10.4691,10.4759,407400.0
2006-12-06 11:00:00,15.48,15.5,15.47,15.49,279300.0,10.4826,10.4962,10.4759,10.4894,279300.0
2006-12-06 11:05:00,15.49,15.51,15.49,15.5,212700.0,10.4894,10.503,10.4894,10.4962,212700.0
2006-12-06 11:10:00,15.5,15.5,15.49,15.49,319500.0,10.4962,10.4962,10.4894,10.4894,319500.0
2006-12-06 11:15:00,15.49,15.5,15.49,15.5,392400.0,10.4894,10.4962,10.4894,10.4962,392400.0
2006-12-06 11:20:00,15.5,15.52,15.49,15.52,256500.0,10.4962,10.5097,10.4894,10.5097,256500.0
2006-12-06 11:25:00,15.52,15.54,15.51,15.53,402900.0,10.5097,10.5233,10.503,10.5165,402900.0
2006-12-06 11:30:00,15.53,15.54,15.51,15.51,330900.0,10.5165,10.5233,10.503,10.503,330900.0
2006-12-06 11:35:00,15.51,15.52,15.51,15.52,182400.0,10.503,10.5097,10.503,10.5097,182400.0
2006-12-06 11:40:00,15.52,15.52,15.48,15.48,436200.0,10.5097,10.5097,10.4826,10.4826,436200.0
2006-12-06 11:45:00,15.48,15.5,15.48,15.49,241500.0,10.4826,10.4962,10.4826,10.4894,241500.0
2006-12-06 11:50:00,15.49,15.5,15.48,15.49,127200.0,10.4894,10.4962,10.4826,10.4894,127200.0
2006-12-06 11:55:00,15.49,15.49,15.48,15.49,163200.0,10.4894,10.4894,10.4826,10.4894,163200.0
2006-12-06 12:00:00,15.49,15.5,15.48,15.49,494700.0,10.4894,10.4962,10.4826,10.4894,494700.0
2006-12-06 12:05:00,15.49,15.51,15.49,15.5,175500.0,10.4894,10.503,10.4894,10.4962,175500.0
2006-12-06 12:10:00,15.5,15.5,15.5,15.5,209100.0,10.4962,10.4962,10.4962,10.4962,209100.0
2006-12-06 12:15:00,15.5,15.5,15.49,15.5,107400.0,10.4962,10.4962,10.4894,10.4962,107400.0
2006-12-06 12:20:00,15.5,15.5,15.48,15.49,129000.0,10.4962,10.4962,10.4826,10.4894,129000.0
2006-12-06 12:25:00,15.48,15.5,15.48,15.48,229200.0,10.4826,10.4962,10.4826,10.4826,229200.0
2006-12-06 12:30:00,15.49,15.49,15.48,15.48,162600.0,10.4894,10.4894,10.4826,10.4826,162600.0
2006-12-06 12:35:00,15.48,15.49,15.48,15.49,126600.0,10.4826,10.4894,10.4826,10.4894,126600.0
2006-12-06 12:40:00,15.49,15.5,15.48,15.48,273900.0,10.4894,10.4962,10.4826,10.4826,273900.0
2006-12-06 12:45:00,15.49,15.49,15.47,15.48,215100.0,10.4894,10.4894,10.4759,10.4826,215100.0
2006-12-06 12:50:00,15.48,15.49,15.47,15.48,254400.0,10.4826,10.4894,10.4759,10.4826,254400.0
2006-12-06 12:55:00,15.48,15.49,15.48,15.49,139200.0,10.4826,10.4894,10.4826,10.4894,139200.0
2006-12-06 13:00:00,15.48,15.5,15.48,15.5,234600.0,10.4826,10.4962,10.4826,10.4962,234600.0
2006-12-06 13:05:00,15.5,15.51,15.49,15.5,269700.0,10.4962,10.503,10.4894,10.4962,269700.0
2006-12-06 13:10:00,15.5,15.5,15.49,15.5,129000.0,10.4962,10.4962,10.4894,10.4962,129000.0
2006-12-06 13:15:00,15.5,15.51,15.5,15.5,183000.0,10.4962,10.503,10.4962,10.4962,183000.0
2006-12-06 13:20:00,15.51,15.51,15.5,15.5,93300.0,10.503,10.503,10.4962,10.4962,93300.0
2006-12-06 13:25:00,15.5,15.52,15.5,15.51,196200.0,10.4962,10.5097,10.4962,10.503,196200.0
2006-12-06 13:30:00,15.51,15.52,15.51,15.52,124800.0,10.503,10.5097,10.503,10.5097,124800.0
2006-12-06 13:35:00,15.52,15.52,15.49,15.5,128100.0,10.5097,10.5097,10.4894,10.4962,128100.0
2006-12-06 13:40:00,15.49,15.52,15.49,15.5,265800.0,10.4894,10.5097,10.4894,10.4962,265800.0
2006-12-06 13:45:00,15.5,15.5,15.49,15.5,145200.0,10.4962,10.4962,10.4894,10.4962,145200.0
2006-12-06 13:50:00,15.5,15.52,15.49,15.51,156300.0,10.4962,10.5097,10.4894,10.503,156300.0
2006-12-06 13:55:00,15.51,15.52,15.51,15.52,157200.0,10.503,10.5097,10.503,10.5097,157200.0
2006-12-06 14:00:00,15.52,15.52,15.51,15.51,593100.0,10.5097,10.5097,10.503,10.503,593100.0
2006-12-06 14:05:00,15.51,15.52,15.51,15.51,268800.0,10.503,10.5097,10.503,10.503,268800.0
2006-12-06 14:10:00,15.51,15.51,15.5,15.51,186300.0,10.503,10.503,10.4962,10.503,186300.0
2006-12-06 14:15:00,15.51,15.52,15.51,15.51,186300.0,10.503,10.5097,10.503,10.503,186300.0
2006-12-06 14:20:00,15.51,15.52,15.5,15.51,177600.0,10.503,10.5097,10.4962,10.503,177600.0
2006-12-06 14:25:00,15.51,15.51,15.5,15.51,180900.0,10.503,10.503,10.4962,10.503,180900.0
2006-12-06 14:30:00,15.51,15.52,15.5,15.52,195600.0,10.503,10.5097,10.4962,10.5097,195600.0
2006-12-06 14:35:00,15.52,15.52,15.51,15.51,260400.0,10.5097,10.5097,10.503,10.503,260400.0
2006-12-06 14:40:00,15.51,15.52,15.5,15.51,273000.0,10.503,10.5097,10.4962,10.503,273000.0
2006-12-06 14:45:00,15.51,15.51,15.5,15.51,143400.0,10.503,10.503,10.4962,10.503,143400.0
2006-12-06 14:50:00,15.51,15.52,15.51,15.52,225000.0,10.503,10.5097,10.503,10.5097,225000.0
2006-12-06 14:55:00,15.52,15.53,15.5,15.5,589500.0,10.5097,10.5165,10.4962,10.4962,589500.0
2006-12-06 15:00:00,15.5,15.51,15.49,15.5,658200.0,10.4962,10.503,10.4894,10.4962,658200.0
2006-12-06 15:05:00,15.51,15.51,15.5,15.5,171000.0,10.503,10.503,10.4962,10.4962,171000.0
2006-12-06 15:10:00,15.5,15.51,15.5,15.5,451800.0,10.4962,10.503,10.4962,10.4962,451800.0
2006-12-06 15:15:00,15.5,15.5,15.48,15.48,380400.0,10.4962,10.4962,10.4826,10.4826,380400.0
2006-12-06 15:20:00,15.48,15.5,15.48,15.48,565500.0,10.4826,10.4962,10.4826,10.4826,565500.0
2006-12-06 15:25:00,15.48,15.49,15.47,15.48,326700.0,10.4826,10.4894,10.4759,10.4826,326700.0
2006-12-06 15:30:00,15.49,15.49,15.47,15.49,792000.0,10.4894,10.4894,10.4759,10.4894,792000.0
2006-12-06 15:35:00,15.49,15.49,15.48,15.49,516300.0,10.4894,10.4894,10.4826,10.4894,516300.0
2006-12-06 15:40:00,15.49,15.5,15.48,15.5,569700.0,10.4894,10.4962,10.4826,10.4962,569700.0
2006-12-06 15:45:00,15.5,15.51,15.49,15.51,718500.0,10.4962,10.503,10.4894,10.503,718500.0
2006-12-06 15:50:00,15.5,15.53,15.5,15.52,510300.0,10.4962,10.5165,10.4962,10.5097,510300.0
2006-12-06 15:55:00,15.52,15.52,15.51,15.51,583200.0,10.5097,10.5097,10.503,10.503,583200.0
2006-12-07 09:30:00,15.57,15.59,15.53,15.57,868500.0,10.5436,10.5571,10.5165,10.5436,868500.0
2006-12-07 09:35:00,15.57,15.59,15.57,15.57,550200.0,10.5436,10.5571,10.5436,10.5436,550200.0
2006-12-07 09:40:00,15.57,15.58,15.56,15.56,513300.0,10.5436,10.5504,10.5368,10.5368,513300.0
2006-12-07 09:45:00,15.56,15.57,15.53,15.55,571800.0,10.5368,10.5436,10.5165,10.53,571800.0
2006-12-07 09:50:00,15.55,15.58,15.55,15.56,1230300.0,10.53,10.5504,10.53,10.5368,1230300.0
2006-12-07 09:55:00,15.56,15.57,15.54,15.55,865200.0,10.5368,10.5436,10.5233,10.53,865200.0
2006-12-07 10:00:00,15.55,15.55,15.53,15.55,769500.0,10.53,10.53,10.5165,10.53,769500.0
2006-12-07 10:05:00,15.55,15.57,15.54,15.56,870600.0,10.53,10.5436,10.5233,10.5368,870600.0
2006-12-07 10:10:00,15.56,15.56,15.55,15.56,520500.0,10.5368,10.5368,10.53,10.5368,520500.0
2006-12-07 10:15:00,15.56,15.59,15.56,15.59,579900.0,10.5368,10.5571,10.5368,10.5571,579900.0
2006-12-07 10:20:00,15.59,15.6,15.57,15.58,652800.0,10.5571,10.5639,10.5436,10.5504,652800.0
2006-12-07 10:25:00,15.58,15.58,15.55,15.56,460800.0,10.5504,10.5504,10.53,10.5368,460800.0
2006-12-07 10:30:00,15.56,15.57,15.55,15.56,273300.0,10.5368,10.5436,10.53,10.5368,273300.0
2006-12-07 10:35:00,15.56,15.57,15.55,15.55,230100.0,10.5368,10.5436,10.53,10.53,230100.0
2006-12-07 10:40:00,15.55,15.55,15.53,15.53,544500.0,10.53,10.53,10.5165,10.5165,544500.0
2006-12-07 10:45:00,15.54,15.55,15.53,15.54,1175700.0,10.5233,10.53,10.5165,10.5233,1175700.0
2006-12-07 10:50:00,15.54,15.55,15.53,15.55,374400.0,10.5233,10.53,10.5165,10.53,374400.0
2006-12-07 10:55:00,15.55,15.56,15.54,15.55,296100.0,10.53,10.5368,10.5233,10.53,296100.0
2006-12-07 11:00:00,15.55,15.56,15.55,15.56,271200.0,10.53,10.5368,10.53,10.5368,271200.0
2006-12-07 11:05:00,15.56,15.57,15.55,15.57,228900.0,10.5368,10.5436,10.53,10.5436,228900.0
2006-12-07 11:10:00,15.56,15.57,15.55,15.56,176100.0,10.5368,10.5436,10.53,10.5368,176100.0
2006-12-07 11:15:00,15.56,15.56,15.54,15.55,403800.0,10.5368,10.5368,10.5233,10.53,403800.0
2006-12-07 11:20:00,15.55,15.55,15.53,15.54,301500.0,10.53,10.53,10.5165,10.5233,301500.0
2006-12-07 11:25:00,15.54,15.56,15.54,15.55,287700.0,10.5233,10.5368,10.5233,10.53,287700.0
2006-12-07 11:30:00,15.55,15.56,15.55,15.55,143400.0,10.53,10.5368,10.53,10.53,143400.0
2006-12-07 11:35:00,15.55,15.55,15.54,15.54,174300.0,10.53,10.53,10.5233,10.5233,174300.0
2006-12-07 11:40:00,15.54,15.55,15.53,15.53,344400.0,10.5233,10.53,10.5165,10.5165,344400.0
2006-12-07 11:45:00,15.53,15.55,15.53,15.55,251700.0,10.5165,10.53,10.5165,10.53,251700.0
2006-12-07 11:50:00,15.55,15.56,15.54,15.55,234900.0,10.53,10.5368,10.5233,10.53,234900.0
2006-12-07 11:55:00,15.55,15.55,15.53,15.55,1785600.0,10.53,10.53,10.5165,10.53,1785600.0
2006-12-07 12:00:00,15.55,15.55,15.53,15.54,527700.0,10.53,10.53,10.5165,10.5233,527700.0
2006-12-07 12:05:00,15.54,15.55,15.54,15.54,165300.0,10.5233,10.53,10.5233,10.5233,165300.0
2006-12-07 12:10:00,15.54,15.55,15.54,15.54,249600.0,10.5233,10.53,10.5233,10.5233,249600.0
2006-12-07 12:15:00,15.55,15.55,15.53,15.54,168000.0,10.53,10.53,10.5165,10.5233,168000.0
2006-12-07 12:20:00,15.54,15.54,15.54,15.54,71400.0,10.5233,10.5233,10.5233,10.5233,71400.0
2006-12-07 12:25:00,15.54,15.54,15.53,15.54,1162800.0,10.5233,10.5233,10.5165,10.5233,1162800.0
2006-12-07 12:30:00,15.53,15.54,15.53,15.54,931800.0,10.5165,10.5233,10.5165,10.5233,931800.0
2006-12-07 12:35:00,15.54,15.54,15.53,15.54,692100.0,10.5233,10.5233,10.5165,10.5233,692100.0
2006-12-07 12:40:00,15.54,15.54,15.52,15.53,257100.0,10.5233,10.5233,10.5097,10.5165,257100.0
2006-12-07 12:45:00,15.53,15.54,15.53,15.53,301800.0,10.5165,10.5233,10.5165,10.5165,301800.0
2006-12-07 12:50:00,15.53,15.54,15.52,15.52,158100.0,10.5165,10.5233,10.5097,10.5097,158100.0
2006-12-07 12:55:00,15.52,15.54,15.52,15.54,91500.0,10.5097,10.5233,10.5097,10.5233,91500.0
2006-12-07 13:00:00,15.54,15.54,15.53,15.53,101700.0,10.5233,10.5233,10.5165,10.5165,101700.0
2006-12-07 13:05:00,15.53,15.54,15.53,15.53,280800.0,10.5165,10.5233,10.5165,10.5165,280800.0
2006-12-07 13:10:00,15.54,15.54,15.53,15.54,156000.0,10.5233,10.5233,10.5165,10.5233,156000.0
2006-12-07 13:15:00,15.53,15.54,15.53,15.54,225600.0,10.5165,10.5233,10.5165,10.5233,225600.0
2006-12-07 13:20:00,15.53,15.54,15.53,15.54,158100.0,10.5165,10.5233,10.5165,10.5233,158100.0
2006-12-07 13:25:00,15.54,15.54,15.53,15.54,208500.0,10.5233,10.5233,10.5165,10.5233,208500.0
2006-12-07 13:30:00,15.54,15.54,15.53,15.54,144600.0,10.5233,10.5233,10.5165,10.5233,144600.0
2006-12-07 13:35:00,15.53,15.53,15.52,15.52,156300.0,10.5165,10.5165,10.5097,10.5097,156300.0
2006-12-07 13:40:00,15.52,15.53,15.51,15.51,351300.0,10.5097,10.5165,10.503,10.503,351300.0
2006-12-07 13:45:00,15.52,15.53,15.52,15.53,253800.0,10.5097,10.5165,10.5097,10.5165,253800.0
2006-12-07 13:50:00,15.52,15.53,15.52,15.52,80100.0,10.5097,10.5165,10.5097,10.5097,80100.0
2006-12-07 13:55:00,15.52,15.53,15.52,15.52,180000.0,10.5097,10.5165,10.5097,10.5097,180000.0
2006-12-07 14:00:00,15.53,15.53,15.52,15.52,294000.0,10.5165,10.5165,10.5097,10.5097,294000.0
2006-12-07 14:05:00,15.52,15.52,15.51,15.52,771000.0,10.5097,10.5097,10.503,10.5097,771000.0
2006-12-07 14:10:00,15.52,15.52,15.5,15.51,527100.0,10.5097,10.5097,10.4962,10.503,527100.0
2006-12-07 14:15:00,15.51,15.52,15.5,15.5,277800.0,10.503,10.5097,10.4962,10.4962,277800.0
2006-12-07 14:20:00,15.5,15.51,15.5,15.5,174900.0,10.4962,10.503,10.4962,10.4962,174900.0
2006-12-07 14:25:00,15.5,15.51,15.49,15.51,273300.0,10.4962,10.503,10.4894,10.503,273300.0
2006-12-07 14:30:00,15.51,15.51,15.49,15.5,177600.0,10.503,10.503,10.4894,10.4962,177600.0
2006-12-07 14:35:00,15.5,15.5,15.49,15.49,234000.0,10.4962,10.4962,10.4894,10.4894,234000.0
2006-12-07 14:40:00,15.5,15.5,15.48,15.49,435300.0,10.4962,10.4962,10.4826,10.4894,435300.0
2006-12-07 14:45:00,15.5,15.5,15.49,15.5,239400.0,10.4962,10.4962,10.4894,10.4962,239400.0
2006-12-07 14:50:00,15.5,15.5,15.49,15.5,374100.0,10.4962,10.4962,10.4894,10.4962,374100.0
2006-12-07 14:55:00,15.5,15.5,15.49,15.49,313800.0,10.4962,10.4962,10.4894,10.4894,313800.0
2006-12-07 15:00:00,15.49,15.49,15.48,15.48,543300.0,10.4894,10.4894,10.4826,10.4826,543300.0
2006-12-07 15:05:00,15.48,15.51,15.48,15.5,565800.0,10.4826,10.503,10.4826,10.4962,565800.0
2006-12-07 15:10:00,15.5,15.5,15.47,15.48,387600.0,10.4962,10.4962,10.4759,10.4826,387600.0
2006-12-07 15:15:00,15.47,15.5,15.47,15.48,1999800.0,10.4759,10.4962,10.4759,10.4826,1999800.0
2006-12-07 15:20:00,15.48,15.48,15.46,15.47,1400400.0,10.4826,10.4826,10.4691,10.4759,1400400.0
2006-12-07 15:25:00,15.47,15.49,15.46,15.47,672000.0,10.4759,10.4894,10.4691,10.4759,672000.0
2006-12-07 15:30:00,15.47,15.48,15.45,15.47,797400.0,10.4759,10.4826,10.4623,10.4759,797400.0
2006-12-07 15:35:00,15.47,15.49,15.46,15.48,1061400.0,10.4759,10.4894,10.4691,10.4826,1061400.0
2006-12-07 15:40:00,15.48,15.49,15.47,15.49,397500.0,10.4826,10.4894,10.4759,10.4894,397500.0
2006-12-07 15:45:00,15.49,15.49,15.46,15.47,475200.0,10.4894,10.4894,10.4691,10.4759,475200.0
2006-12-07 15:50:00,15.47,15.47,15.46,15.46,754500.0,10.4759,10.4759,10.4691,10.4691,754500.0
2006-12-07 15:55:00,15.46,15.49,15.46,15.47,676500.0,10.4691,10.4894,10.4691,10.4759,676500.0
2006-12-08 09:30:00,15.43,15.49,15.42,15.47,663300.0,10.4488,10.4894,10.442,10.4759,663300.0
2006-12-08 09:35:00,15.47,15.51,15.46,15.47,670800.0,10.4759,10.503,10.4691,10.4759,670800.0
2006-12-08 09:40:00,15.47,15.52,15.47,15.51,1145100.0,10.4759,10.5097,10.4759,10.503,1145100.0
2006-12-08 09:45:00,15.51,15.51,15.49,15.5,516300.0,10.503,10.503,10.4894,10.4962,516300.0
2006-12-08 09:50:00,15.5,15.51,15.49,15.5,327000.0,10.4962,10.503,10.4894,10.4962,327000.0
2006-12-08 09:55:00,15.5,15.51,15.49,15.5,329100.0,10.4962,10.503,10.4894,10.4962,329100.0
2006-12-08 10:00:00,15.5,15.5,15.45,15.47,826500.0,10.4962,10.4962,10.4623,10.4759,826500.0
2006-12-08 10:05:00,15.47,15.5,15.47,15.49,512100.0,10.4759,10.4962,10.4759,10.4894,512100.0
2006-12-08 10:10:00,15.49,15.5,15.49,15.5,489000.0,10.4894,10.4962,10.4894,10.4962,489000.0
2006-12-08 10:15:00,15.5,15.51,15.48,15.49,903000.0,10.4962,10.503,10.4826,10.4894,903000.0
2006-12-08 10:20:00,15.49,15.5,15.49,15.49,368100.0,10.4894,10.4962,10.4894,10.4894,368100.0
2006-12-08 10:25:00,15.49,15.5,15.47,15.49,807300.0,10.4894,10.4962,10.4759,10.4894,807300.0
2006-12-08 10:30:00,15.49,15.49,15.47,15.48,443700.0,10.4894,10.4894,10.4759,10.4826,443700.0
2006-12-08 10:35:00,15.48,15.49,15.47,15.47,424500.0,10.4826,10.4894,10.4759,10.4759,424500.0
2006-12-08 10:40:00,15.47,15.5,15.47,15.49,216900.0,10.4759,10.4962,10.4759,10.4894,216900.0
2006-12-08 10:45:00,15.49,15.49,15.46,15.47,356100.0,10.4894,10.4894,10.4691,10.4759,356100.0
2006-12-08 10:50:00,15.48,15.48,15.47,15.47,373500.0,10.4826,10.4826,10.4759,10.4759,373500.0
2006-12-08 10:55:00,15.47,15.47,15.46,15.47,314400.0,10.4759,10.4759,10.4691,10.4759,314400.0
2006-12-08 11:00:00,15.46,15.49,15.46,15.49,307200.0,10.4691,10.4894,10.4691,10.4894,307200.0
2006-12-08 11:05:00,15.49,15.49,15.48,15.49,132000.0,10.4894,10.4894,10.4826,10.4894,132000.0
2006-12-08 11:10:00,15.48,15.49,15.47,15.49,259500.0,10.4826,10.4894,10.4759,10.4894,259500.0
2006-12-08 11:15:00,15.49,15.5,15.49,15.5,351900.0,10.4894,10.4962,10.4894,10.4962,351900.0
2006-12-08 11:20:00,15.5,15.52,15.49,15.5,383100.0,10.4962,10.5097,10.4894,10.4962,383100.0
2006-12-08 11:25:00,15.5,15.52,15.49,15.51,230400.0,10.4962,10.5097,10.4894,10.503,230400.0
2006-12-08 11:30:00,15.52,15.54,15.51,15.51,648600.0,10.5097,10.5233,10.503,10.503,648600.0
2006-12-08 11:35:00,15.51,15.54,15.51,15.52,800400.0,10.503,10.5233,10.503,10.5097,800400.0
2006-12-08 11:40:00,15.52,15.52,15.51,15.51,360900.0,10.5097,10.5097,10.503,10.503,360900.0
2006-12-08 11:45:00,15.51,15.51,15.49,15.5,236700.0,10.503,10.503,10.4894,10.4962,236700.0
2006-12-08 11:50:00,15.5,15.5,15.49,15.5,171600.0,10.4962,10.4962,10.4894,10.4962,171600.0
2006-12-08 11:55:00,15.5,15.51,15.49,15.51,459300.0,10.4962,10.503,10.4894,10.503,459300.0
2006-12-08 12:00:00,15.51,15.53,15.51,15.52,239700.0,10.503,10.5165,10.503,10.5097,239700.0
2006-12-08 12:05:00,15.52,15.53,15.52,15.52,195900.0,10.5097,10.5165,10.5097,10.5097,195900.0
2006-12-08 12:10:00,15.52,15.53,15.5,15.51,223500.0,10.5097,10.5165,10.4962,10.503,223500.0
2006-12-08 12:15:00,15.51,15.51,15.49,15.5,165300.0,10.503,10.503,10.4894,10.4962,165300.0
2006-12-08 12:20:00,15.5,15.52,15.5,15.51,117300.0,10.4962,10.5097,10.4962,10.503,117300.0
2006-12-08 12:25:00,15.51,15.52,15.5,15.51,90600.0,10.503,10.5097,10.4962,10.503,90600.0
2006-12-08 12:30:00,15.51,15.52,15.51,15.51,80700.0,10.503,10.5097,10.503,10.503,80700.0
2006-12-08 12:35:00,15.51,15.51,15.5,15.5,359100.0,10.503,10.503,10.4962,10.4962,359100.0
2006-12-08 12:40:00,15.5,15.51,15.5,15.51,62400.0,10.4962,10.503,10.4962,10.503,62400.0
2006-12-08 12:45:00,15.51,15.52,15.51,15.52,54300.0,10.503,10.5097,10.503,10.5097,54300.0
2006-12-08 12:50:00,15.52,15.52,15.51,15.52,66600.0,10.5097,10.5097,10.503,10.5097,66600.0
2006-12-08 12:55:00,15.52,15.52,15.51,15.51,163200.0,10.5097,10.5097,10.503,10.503,163200.0
2006-12-08 13:00:00,15.51,15.52,15.51,15.51,129300.0,10.503,10.5097,10.503,10.503,129300.0
2006-12-08 13:05:00,15.51,15.52,15.51,15.51,81300.0,10.503,10.5097,10.503,10.503,81300.0
2006-12-08 13:10:00,15.51,15.52,15.51,15.51,153600.0,10.503,10.5097,10.503,10.503,153600.0
2006-12-08 13:15:00,15.51,15.51,15.5,15.51,129000.0,10.503,10.503,10.4962,10.503,129000.0
2006-12-08 13:20:00,15.51,15.51,15.5,15.5,189300.0,10.503,10.503,10.4962,10.4962,189300.0
2006-12-08 13:25:00,15.5,15.5,15.5,15.5,205200.0,10.4962,10.4962,10.4962,10.4962,205200.0
2006-12-08 13:30:00,15.5,15.5,15.49,15.5,186300.0,10.4962,10.4962,10.4894,10.4962,186300.0
2006-12-08 13:35:00,15.5,15.5,15.49,15.5,143100.0,10.4962,10.4962,10.4894,10.4962,143100.0
2006-12-08 13:40:00,15.5,15.5,15.48,15.5,311100.0,10.4962,10.4962,10.4826,10.4962,311100.0
2006-12-08 13:45:00,15.5,15.5,15.49,15.5,362100.0,10.4962,10.4962,10.4894,10.4962,362100.0
2006-12-08 13:50:00,15.5,15.5,15.48,15.49,1128000.0,10.4962,10.4962,10.4826,10.4894,1128000.0
2006-12-08 13:55:00,15.49,15.5,15.49,15.5,1264500.0,10.4894,10.4962,10.4894,10.4962,1264500.0
2006-12-08 14:00:00,15.5,15.5,15.49,15.5,504000.0,10.4962,10.4962,10.4894,10.4962,504000.0
2006-12-08 14:05:00,15.51,15.51,15.5,15.5,370200.0,10.503,10.503,10.4962,10.4962,370200.0
2006-12-08 14:10:00,15.5,15.5,15.5,15.5,188700.0,10.4962,10.4962,10.4962,10.4962,188700.0
2006-12-08 14:15:00,15.5,15.5,15.5,15.5,199500.0,10.4962,10.4962,10.4962,10.4962,199500.0
2006-12-08 14:20:00,15.5,15.5,15.5,15.5,1126800.0,10.4962,10.4962,10.4962,10.4962,1126800.0
2006-12-08 14:25:00,15.5,15.5,15.49,15.49,406500.0,10.4962,10.4962,10.4894,10.4894,406500.0
2006-12-08 14:30:00,15.49,15.5,15.49,15.49,149100.0,10.4894,10.4962,10.4894,10.4894,149100.0
2006-12-08 14:35:00,15.49,15.49,15.49,15.49,129300.0,10.4894,10.4894,10.4894,10.4894,129300.0
2006-12-08 14:40:00,15.49,15.5,15.49,15.49,216900.0,10.4894,10.4962,10.4894,10.4894,216900.0
2006-12-08 14:45:00,15.5,15.5,15.49,15.49,143100.0,10.4962,10.4962,10.4894,10.4894,143100.0
2006-12-08 14:50:00,15.49,15.5,15.49,15.5,439500.0,10.4894,10.4962,10.4894,10.4962,439500.0
2006-12-08 14:55:00,15.5,15.5,15.49,15.5,208800.0,10.4962,10.4962,10.4894,10.4962,208800.0
2006-12-08 15:00:00,15.5,15.5,15.49,15.49,342300.0,10.4962,10.4962,10.4894,10.4894,342300.0
2006-12-08 15:05:00,15.49,15.49,15.48,15.48,338700.0,10.4894,10.4894,10.4826,10.4826,338700.0
2006-12-08 15:10:00,15.49,15.5,15.48,15.49,195000.0,10.4894,10.4962,10.4826,10.4894,195000.0
2006-12-08 15:15:00,15.49,15.5,15.49,15.49,346800.0,10.4894,10.4962,10.4894,10.4894,346800.0
2006-12-08 15:20:00,15.49,15.5,15.48,15.49,373200.0,10.4894,10.4962,10.4826,10.4894,373200.0
2006-12-08 15:25:00,15.49,15.49,15.49,15.49,413400.0,10.4894,10.4894,10.4894,10.4894,413400.0
2006-12-08 15:30:00,15.49,15.5,15.48,15.48,602400.0,10.4894,10.4962,10.4826,10.4826,602400.0
2006-12-08 15:35:00,15.48,15.49,15.48,15.48,505500.0,10.4826,10.4894,10.4826,10.4826,505500.0
2006-12-08 15:40:00,15.49,15.49,15.46,15.47,427800.0,10.4894,10.4894,10.4691,10.4759,427800.0
2006-12-08 15:45:00,15.47,15.47,15.43,15.43,812400.0,10.4759,10.4759,10.4488,10.4488,812400.0
2006-12-08 15:50:00,15.43,15.45,15.43,15.45,930900.0,10.4488,10.4623,10.4488,10.4623,930900.0
2006-12-08 15:55:00,15.45,15.46,15.43,15.44,1290600.0,10.4623,10.4691,10.4488,10.4556,1290600.0
2006-12-11 09:30:00,15.48,15.48,15.42,15.45,925500.0,10.4826,10.4826,10.442,10.4623,925500.0
2006-12-11 09:35:00,15.45,15.47,15.44,15.45,843300.0,10.4623,10.4759,10.4556,10.4623,843300.0
2006-12-11 09:40:00,15.45,15.45,15.43,15.43,618900.0,10.4623,10.4623,10.4488,10.4488,618900.0
2006-12-11 09:45:00,15.44,15.44,15.4,15.4,996900.0,10.4556,10.4556,10.4285,10.4285,996900.0
2006-12-11 09:50:00,15.4,15.44,15.4,15.43,353700.0,10.4285,10.4556,10.4285,10.4488,353700.0
2006-12-11 09:55:00,15.43,15.45,15.43,15.45,626700.0,10.4488,10.4623,10.4488,10.4623,626700.0
2006-12-11 10:00:00,15.45,15.46,15.43,15.43,539100.0,10.4623,10.4691,10.4488,10.4488,539100.0
2006-12-11 10:05:00,15.44,15.45,15.43,15.44,465300.0,10.4556,10.4623,10.4488,10.4556,465300.0
2006-12-11 10:10:00,15.44,15.45,15.42,15.43,791400.0,10.4556,10.4623,10.442,10.4488,791400.0
2006-12-11 10:15:00,15.43,15.44,15.42,15.42,734700.0,10.4488,10.4556,10.442,10.442,734700.0
2006-12-11 10:20:00,15.43,15.43,15.41,15.42,422400.0,10.4488,10.4488,10.4352,10.442,422400.0
2006-12-11 10:25:00,15.42,15.42,15.39,15.39,904200.0,10.442,10.442,10.4217,10.4217,904200.0
2006-12-11 10:30:00,15.39,15.41,15.37,15.41,1546800.0,10.4217,10.4352,10.4082,10.4352,1546800.0
2006-12-11 10:35:00,15.41,15.42,15.39,15.39,408600.0,10.4352,10.442,10.4217,10.4217,408600.0
2006-12-11 10:40:00,15.39,15.4,15.37,15.38,349200.0,10.4217,10.4285,10.4082,10.4149,349200.0
2006-12-11 10:45:00,15.38,15.39,15.37,15.39,308100.0,10.4149,10.4217,10.4082,10.4217,308100.0
2006-12-11 10:50:00,15.39,15.4,15.38,15.39,1371300.0,10.4217,10.4285,10.4149,10.4217,1371300.0
2006-12-11 10:55:00,15.38,15.4,15.37,15.39,728700.0,10.4149,10.4285,10.4082,10.4217,728700.0
2006-12-11 11:00:00,15.39,15.4,15.38,15.38,707400.0,10.4217,10.4285,10.4149,10.4149,707400.0
2006-12-11 11:05:00,15.38,15.39,15.38,15.38,446400.0,10.4149,10.4217,10.4149,10.4149,446400.0
2006-12-11 11:10:00,15.38,15.39,15.38,15.39,457500.0,10.4149,10.4217,10.4149,10.4217,457500.0
2006-12-11 11:15:00,15.39,15.39,15.37,15.37,818100.0,10.4217,10.4217,10.4082,10.4082,818100.0
2006-12-11 11:20:00,15.37,15.38,15.37,15.37,427800.0,10.4082,10.4149,10.4082,10.4082,427800.0
2006-12-11 11:25:00,15.37,15.38,15.36,15.36,668400.0,10.4082,10.4149,10.4014,10.4014,668400.0
2006-12-11 11:30:00,15.37,15.37,15.36,15.37,199800.0,10.4082,10.4082,10.4014,10.4082,199800.0
2006-12-11 11:35:00,15.37,15.37,15.36,15.36,235200.0,10.4082,10.4082,10.4014,10.4014,235200.0
2006-12-11 11:40:00,15.37,15.37,15.36,15.36,392400.0,10.4082,10.4082,10.4014,10.4014,392400.0
2006-12-11 11:45:00,15.36,15.36,15.35,15.35,751500.0,10.4014,10.4014,10.3946,10.3946,751500.0
2006-12-11 11:50:00,15.35,15.36,15.34,15.35,542100.0,10.3946,10.4014,10.3878,10.3946,542100.0
2006-12-11 11:55:00,15.35,15.36,15.34,15.35,268200.0,10.3946,10.4014,10.3878,10.3946,268200.0
2006-12-11 12:00:00,15.35,15.37,15.35,15.35,396000.0,10.3946,10.4082,10.3946,10.3946,396000.0
2006-12-11 12:05:00,15.35,15.35,15.33,15.34,786900.0,10.3946,10.3946,10.3811,10.3878,786900.0
2006-12-11 12:10:00,15.33,15.34,15.32,15.33,798600.0,10.3811,10.3878,10.3743,10.3811,798600.0
2006-12-11 12:15:00,15.33,15.33,15.32,15.32,730800.0,10.3811,10.3811,10.3743,10.3743,730800.0
2006-12-11 12:20:00,15.32,15.34,15.31,15.33,865200.0,10.3743,10.3878,10.3675,10.3811,865200.0
2006-12-11 12:25:00,15.33,15.34,15.33,15.33,237300.0,10.3811,10.3878,10.3811,10.3811,237300.0
2006-12-11 12:30:00,15.33,15.34,15.33,15.34,394200.0,10.3811,10.3878,10.3811,10.3878,394200.0
2006-12-11 12:35:00,15.34,15.34,15.31,15.31,610200.0,10.3878,10.3878,10.3675,10.3675,610200.0
2006-12-11 12:40:00,15.31,15.33,15.31,15.32,356100.0,10.3675,10.3811,10.3675,10.3743,356100.0
2006-12-11 12:45:00,15.32,15.34,15.32,15.34,300000.0,10.3743,10.3878,10.3743,10.3878,300000.0
2006-12-11 12:50:00,15.34,15.35,15.33,15.35,630600.0,10.3878,10.3946,10.3811,10.3946,630600.0
2006-12-11 12:55:00,15.35,15.35,15.34,15.34,147300.0,10.3946,10.3946,10.3878,10.3878,147300.0
2006-12-11 13:00:00,15.34,15.35,15.34,15.34,276000.0,10.3878,10.3946,10.3878,10.3878,276000.0
2006-12-11 13:05:00,15.34,15.35,15.33,15.34,547200.0,10.3878,10.3946,10.3811,10.3878,547200.0
2006-12-11 13:10:00,15.34,15.36,15.34,15.35,495300.0,10.3878,10.4014,10.3878,10.3946,495300.0
2006-12-11 13:15:00,15.35,15.39,15.35,15.37,797700.0,10.3946,10.4217,10.3946,10.4082,797700.0
2006-12-11 13:20:00,15.36,15.4,15.36,15.38,743400.0,10.4014,10.4285,10.4014,10.4149,743400.0
2006-12-11 13:25:00,15.39,15.39,15.36,15.37,365100.0,10.4217,10.4217,10.4014,10.4082,365100.0
2006-12-11 13:30:00,15.36,15.37,15.35,15.36,267000.0,10.4014,10.4082,10.3946,10.4014,267000.0
2006-12-11 13:35:00,15.36,15.36,15.34,15.35,560400.0,10.4014,10.4014,10.3878,10.3946,560400.0
2006-12-11 13:40:00,15.35,15.36,15.34,15.35,187800.0,10.3946,10.4014,10.3878,10.3946,187800.0
2006-12-11 13:45:00,15.35,15.36,15.35,15.35,394800.0,10.3946,10.4014,10.3946,10.3946,394800.0
2006-12-11 13:50:00,15.35,15.36,15.35,15.35,177300.0,10.3946,10.4014,10.3946,10.3946,177300.0
2006-12-11 13:55:00,15.35,15.35,15.34,15.34,303000.0,10.3946,10.3946,10.3878,10.3878,303000.0
2006-12-11 14:00:00,15.34,15.35,15.34,15.34,405600.0,10.3878,10.3946,10.3878,10.3878,405600.0
2006-12-11 14:05:00,15.34,15.34,15.34,15.34,292200.0,10.3878,10.3878,10.3878,10.3878,292200.0
2006-12-11 14:10:00,15.34,15.34,15.33,15.33,359100.0,10.3878,10.3878,10.3811,10.3811,359100.0
2006-12-11 14:15:00,15.33,15.34,15.33,15.33,560400.0,10.3811,10.3878,10.3811,10.3811,560400.0
2006-12-11 14:20:00,15.34,15.35,15.33,15.34,449400.0,10.3878,10.3946,10.3811,10.3878,449400.0
2006-12-11 14:25:00,15.34,15.34,15.33,15.34,408600.0,10.3878,10.3878,10.3811,10.3878,408600.0
2006-12-11 14:30:00,15.34,15.34,15.33,15.34,521400.0,10.3878,10.3878,10.3811,10.3878,521400.0
2006-12-11 14:35:00,15.34,15.35,15.33,15.35,416100.0,10.3878,10.3946,10.3811,10.3946,416100.0
2006-12-11 14:40:00,15.35,15.35,15.33,15.34,465600.0,10.3946,10.3946,10.3811,10.3878,465600.0
2006-12-11 14:45:00,15.34,15.34,15.34,15.34,325500.0,10.3878,10.3878,10.3878,10.3878,325500.0
2006-12-11 14:50:00,15.34,15.35,15.34,15.34,523200.0,10.3878,10.3946,10.3878,10.3878,523200.0
2006-12-11 14:55:00,15.34,15.34,15.33,15.34,681900.0,10.3878,10.3878,10.3811,10.3878,681900.0
2006-12-11 15:00:00,15.34,15.34,15.33,15.34,515400.0,10.3878,10.3878,10.3811,10.3878,515400.0
2006-12-11 15:05:00,15.34,15.34,15.33,15.34,823800.0,10.3878,10.3878,10.3811,10.3878,823800.0
2006-12-11 15:10:00,15.33,15.37,15.33,15.35,754500.0,10.3811,10.4082,10.3811,10.3946,754500.0
2006-12-11 15:15:00,15.36,15.36,15.35,15.36,762600.0,10.4014,10.4014,10.3946,10.4014,762600.0
2006-12-11 15:20:00,15.36,15.37,15.35,15.36,708600.0,10.4014,10.4082,10.3946,10.4014,708600.0
2006-12-11 15:25:00,15.36,15.36,15.35,15.35,636300.0,10.4014,10.4014,10.3946,10.3946,636300.0
2006-12-11 15:30:00,15.35,15.36,15.34,15.35,479100.0,10.3946,10.4014,10.3878,10.3946,479100.0
2006-12-11 15:35:00,15.35,15.35,15.34,15.35,528300.0,10.3946,10.3946,10.3878,10.3946,528300.0
2006-12-11 15:40:00,15.35,15.35,15.34,15.35,568800.0,10.3946,10.3946,10.3878,10.3946,568800.0
2006-12-11 15:45:00,15.35,15.35,15.34,15.34,1078800.0,10.3946,10.3946,10.3878,10.3878,1078800.0
2006-12-11 15:50:00,15.34,15.35,15.34,15.35,1023600.0,10.3878,10.3946,10.3878,10.3946,1023600.0
2006-12-11 15:55:00,15.35,15.35,15.33,15.33,1254000.0,10.3946,10.3946,10.3811,10.3811,1254000.0
2006-12-12 09:30:00,15.31,15.36,15.29,15.34,1035300.0,10.3675,10.4014,10.354,10.3878,1035300.0
2006-12-12 09:35:00,15.34,15.34,15.31,15.32,734700.0,10.3878,10.3878,10.3675,10.3743,734700.0
2006-12-12 09:40:00,15.32,15.35,15.29,15.31,594600.0,10.3743,10.3946,10.354,10.3675,594600.0
2006-12-12 09:45:00,15.31,15.36,15.31,15.36,531300.0,10.3675,10.4014,10.3675,10.4014,531300.0
2006-12-12 09:50:00,15.37,15.39,15.35,15.36,804000.0,10.4082,10.4217,10.3946,10.4014,804000.0
2006-12-12 09:55:00,15.36,15.37,15.34,15.36,528000.0,10.4014,10.4082,10.3878,10.4014,528000.0
2006-12-12 10:00:00,15.36,15.36,15.34,15.34,321600.0,10.4014,10.4014,10.3878,10.3878,321600.0
2006-12-12 10:05:00,15.34,15.34,15.31,15.32,897300.0,10.3878,10.3878,10.3675,10.3743,897300.0
2006-12-12 10:10:00,15.32,15.32,15.31,15.31,495600.0,10.3743,10.3743,10.3675,10.3675,495600.0
2006-12-12 10:15:00,15.32,15.32,15.3,15.3,687300.0,10.3743,10.3743,10.3607,10.3607,687300.0
2006-12-12 10:20:00,15.3,15.31,15.29,15.3,898200.0,10.3607,10.3675,10.354,10.3607,898200.0
2006-12-12 10:25:00,15.29,15.29,15.27,15.28,1017600.0,10.354,10.354,10.3404,10.3472,1017600.0
2006-12-12 10:30:00,15.28,15.28,15.27,15.27,338700.0,10.3472,10.3472,10.3404,10.3404,338700.0
2006-12-12 10:35:00,15.27,15.28,15.27,15.27,480300.0,10.3404,10.3472,10.3404,10.3404,480300.0
2006-12-12 10:40:00,15.27,15.27,15.26,15.26,853500.0,10.3404,10.3404,10.3337,10.3337,853500.0
2006-12-12 10:45:00,15.26,15.27,15.26,15.27,416100.0,10.3337,10.3404,10.3337,10.3404,416100.0
2006-12-12 10:50:00,15.27,15.28,15.27,15.28,633000.0,10.3404,10.3472,10.3404,10.3472,633000.0
2006-12-12 10:55:00,15.28,15.28,15.27,15.27,369900.0,10.3472,10.3472,10.3404,10.3404,369900.0
2006-12-12 11:00:00,15.27,15.27,15.26,15.26,366300.0,10.3404,10.3404,10.3337,10.3337,366300.0
2006-12-12 11:05:00,15.26,15.27,15.26,15.26,511200.0,10.3337,10.3404,10.3337,10.3337,511200.0
2006-12-12 11:10:00,15.26,15.27,15.26,15.26,627300.0,10.3337,10.3404,10.3337,10.3337,627300.0
2006-12-12 11:15:00,15.26,15.27,15.26,15.27,486900.0,10.3337,10.3404,10.3337,10.3404,486900.0
2006-12-12 11:20:00,15.27,15.3,15.27,15.3,438000.0,10.3404,10.3607,10.3404,10.3607,438000.0
2006-12-12 11:25:00,15.3,15.3,15.29,15.3,173700.0,10.3607,10.3607,10.354,10.3607,173700.0
2006-12-12 11:30:00,15.3,15.32,15.3,15.32,556200.0,10.3607,10.3743,10.3607,10.3743,556200.0
2006-12-12 11:35:00,15.32,15.32,15.28,15.28,602100.0,10.3743,10.3743,10.3472,10.3472,602100.0
2006-12-12 11:40:00,15.28,15.28,15.26,15.27,563100.0,10.3472,10.3472,10.3337,10.3404,563100.0
2006-12-12 11:45:00,15.27,15.28,15.26,15.27,357000.0,10.3404,10.3472,10.3337,10.3404,357000.0
2006-12-12 11:50:00,15.27,15.27,15.26,15.26,384900.0,10.3404,10.3404,10.3337,10.3337,384900.0
2006-12-12 11:55:00,15.26,15.27,15.26,15.27,386100.0,10.3337,10.3404,10.3337,10.3404,386100.0
2006-12-12 12:00:00,15.26,15.27,15.25,15.25,623700.0,10.3337,10.3404,10.3269,10.3269,623700.0
2006-12-12 12:05:00,15.25,15.25,15.24,15.24,724800.0,10.3269,10.3269,10.3201,10.3201,724800.0
2006-12-12 12:10:00,15.24,15.25,15.23,15.24,1301400.0,10.3201,10.3269,10.3133,10.3201,1301400.0
2006-12-12 12:15:00,15.24,15.24,15.22,15.23,632700.0,10.3201,10.3201,10.3066,10.3133,632700.0
2006-12-12 12:20:00,15.23,15.23,15.19,15.2,1004700.0,10.3133,10.3133,10.2863,10.293,1004700.0
2006-12-12 12:25:00,15.2,15.21,15.2,15.2,865200.0,10.293,10.2998,10.293,10.293,865200.0
2006-12-12 12:30:00,15.2,15.21,15.2,15.2,824700.0,10.293,10.2998,10.293,10.293,824700.0
2006-12-12 12:35:00,15.2,15.22,15.2,15.21,626700.0,10.293,10.3066,10.293,10.2998,626700.0
2006-12-12 12:40:00,15.21,15.21,15.2,15.2,412500.0,10.2998,10.2998,10.293,10.293,412500.0
2006-12-12 12:45:00,15.2,15.25,15.2,15.24,710700.0,10.293,10.3269,10.293,10.3201,710700.0
2006-12-12 12:50:00,15.24,15.25,15.23,15.25,326400.0,10.3201,10.3269,10.3133,10.3269,326400.0
2006-12-12 12:55:00,15.25,15.25,15.24,15.25,294000.0,10.3269,10.3269,10.3201,10.3269,294000.0
2006-12-12 13:00:00,15.25,15.25,15.23,15.24,1174800.0,10.3269,10.3269,10.3133,10.3201,1174800.0
2006-12-12 13:05:00,15.24,15.24,15.23,15.24,459600.0,10.3201,10.3201,10.3133,10.3201,459600.0
2006-12-12 13:10:00,15.24,15.24,15.23,15.24,286500.0,10.3201,10.3201,10.3133,10.3201,286500.0
2006-12-12 13:15:00,15.24,15.24,15.23,15.24,258600.0,10.3201,10.3201,10.3133,10.3201,258600.0
2006-12-12 13:20:00,15.24,15.24,15.22,15.22,362100.0,10.3201,10.3201,10.3066,10.3066,362100.0
2006-12-12 13:25:00,15.22,15.24,15.22,15.23,377400.0,10.3066,10.3201,10.3066,10.3133,377400.0
2006-12-12 13:30:00,15.23,15.24,15.23,15.24,515700.0,10.3133,10.3201,10.3133,10.3201,515700.0
2006-12-12 13:35:00,15.24,15.25,15.24,15.25,527700.0,10.3201,10.3269,10.3201,10.3269,527700.0
2006-12-12 13:40:00,15.25,15.26,15.24,15.24,256500.0,10.3269,10.3337,10.3201,10.3201,256500.0
2006-12-12 13:45:00,15.24,15.25,15.23,15.23,268500.0,10.3201,10.3269,10.3133,10.3133,268500.0
2006-12-12 13:50:00,15.24,15.24,15.23,15.24,787500.0,10.3201,10.3201,10.3133,10.3201,787500.0
2006-12-12 13:55:00,15.24,15.24,15.24,15.24,210900.0,10.3201,10.3201,10.3201,10.3201,210900.0
2006-12-12 14:00:00,15.24,15.24,15.23,15.24,313500.0,10.3201,10.3201,10.3133,10.3201,313500.0
2006-12-12 14:05:00,15.24,15.24,15.23,15.24,375300.0,10.3201,10.3201,10.3133,10.3201,375300.0
2006-12-12 14:10:00,15.24,15.24,15.22,15.24,745200.0,10.3201,10.3201,10.3066,10.3201,745200.0
2006-12-12 14:15:00,15.23,15.25,15.22,15.24,777300.0,10.3133,10.3269,10.3066,10.3201,777300.0
2006-12-12 14:20:00,15.25,15.27,15.24,15.26,1056000.0,10.3269,10.3404,10.3201,10.3337,1056000.0
2006-12-12 14:25:00,15.26,15.26,15.24,15.24,651900.0,10.3337,10.3337,10.3201,10.3201,651900.0
2006-12-12 14:30:00,15.24,15.25,15.24,15.24,425700.0,10.3201,10.3269,10.3201,10.3201,425700.0
2006-12-12 14:35:00,15.24,15.24,15.2,15.21,951600.0,10.3201,10.3201,10.293,10.2998,951600.0
2006-12-12 14:40:00,15.21,15.22,15.2,15.22,467400.0,10.2998,10.3066,10.293,10.3066,467400.0
2006-12-12 14:45:00,15.21,15.22,15.2,15.22,351600.0,10.2998,10.3066,10.293,10.3066,351600.0
2006-12-12 14:50:00,15.22,15.23,15.21,15.22,429600.0,10.3066,10.3133,10.2998,10.3066,429600.0
2006-12-12 14:55:00,15.22,15.23,15.22,15.22,480000.0,10.3066,10.3133,10.3066,10.3066,480000.0
2006-12-12 15:00:00,15.22,15.24,15.22,15.22,444900.0,10.3066,10.3201,10.3066,10.3066,444900.0
2006-12-12 15:05:00,15.23,15.23,15.22,15.22,2932500.0,10.3133,10.3133,10.3066,10.3066,2932500.0
2006-12-12 15:10:00,15.22,15.23,15.21,15.22,476100.0,10.3066,10.3133,10.2998,10.3066,476100.0
2006-12-12 15:15:00,15.23,15.23,15.21,15.22,534000.0,10.3133,10.3133,10.2998,10.3066,534000.0
2006-12-12 15:20:00,15.22,15.22,15.21,15.22,417000.0,10.3066,10.3066,10.2998,10.3066,417000.0
2006-12-12 15:25:00,15.22,15.23,15.21,15.23,251400.0,10.3066,10.3133,10.2998,10.3133,251400.0
2006-12-12 15:30:00,15.23,15.24,15.22,15.22,728100.0,10.3133,10.3201,10.3066,10.3066,728100.0
2006-12-12 15:35:00,15.22,15.24,15.22,15.23,918300.0,10.3066,10.3201,10.3066,10.3133,918300.0
2006-12-12 15:40:00,15.23,15.24,15.22,15.22,846000.0,10.3133,10.3201,10.3066,10.3066,846000.0
2006-12-12 15:45:00,15.22,15.22,15.21,15.22,1395000.0,10.3066,10.3066,10.2998,10.3066,1395000.0
2006-12-12 15:50:00,15.22,15.25,15.21,15.23,1251900.0,10.3066,10.3269,10.2998,10.3133,1251900.0
2006-12-12 15:55:00,15.23,15.24,15.2,15.22,1975200.0,10.3133,10.3201,10.293,10.3066,1975200.0
2006-12-13 09:30:00,15.3,15.31,15.28,15.3,1578300.0,10.3986,10.4054,10.385,10.3986,1578300.0
2006-12-13 09:35:00,15.3,15.31,15.28,15.31,1071900.0,10.3986,10.4054,10.385,10.4054,1071900.0
2006-12-13 09:40:00,15.31,15.32,15.3,15.32,946200.0,10.4054,10.4122,10.3986,10.4122,946200.0
2006-12-13 09:45:00,15.32,15.33,15.31,15.31,985800.0,10.4122,10.4189,10.4054,10.4054,985800.0
2006-12-13 09:50:00,15.31,15.33,15.31,15.32,656100.0,10.4054,10.4189,10.4054,10.4122,656100.0
2006-12-13 09:55:00,15.32,15.33,15.31,15.32,1531500.0,10.4122,10.4189,10.4054,10.4122,1531500.0
2006-12-13 10:00:00,15.32,15.33,15.29,15.31,825900.0,10.4122,10.4189,10.3918,10.4054,825900.0
2006-12-13 10:05:00,15.31,15.32,15.29,15.29,856200.0,10.4054,10.4122,10.3918,10.3918,856200.0
2006-12-13 10:10:00,15.29,15.32,15.27,15.31,1207200.0,10.3918,10.4122,10.3782,10.4054,1207200.0
2006-12-13 10:15:00,15.31,15.34,15.31,15.32,1133700.0,10.4054,10.4257,10.4054,10.4122,1133700.0
2006-12-13 10:20:00,15.32,15.34,15.32,15.33,865500.0,10.4122,10.4257,10.4122,10.4189,865500.0
2006-12-13 10:25:00,15.33,15.34,15.33,15.34,1040700.0,10.4189,10.4257,10.4189,10.4257,1040700.0
2006-12-13 10:30:00,15.33,15.34,15.28,15.28,1237200.0,10.4189,10.4257,10.385,10.385,1237200.0
2006-12-13 10:35:00,15.28,15.3,15.27,15.29,923400.0,10.385,10.3986,10.3782,10.3918,923400.0
2006-12-13 10:40:00,15.28,15.33,15.28,15.32,511200.0,10.385,10.4189,10.385,10.4122,511200.0
2006-12-13 10:45:00,15.32,15.32,15.28,15.29,692100.0,10.4122,10.4122,10.385,10.3918,692100.0
2006-12-13 10:50:00,15.29,15.31,15.29,15.31,440100.0,10.3918,10.4054,10.3918,10.4054,440100.0
2006-12-13 10:55:00,15.31,15.33,15.3,15.33,630900.0,10.4054,10.4189,10.3986,10.4189,630900.0
2006-12-13 11:00:00,15.33,15.33,15.32,15.32,304200.0,10.4189,10.4189,10.4122,10.4122,304200.0
2006-12-13 11:05:00,15.32,15.33,15.31,15.31,412200.0,10.4122,10.4189,10.4054,10.4054,412200.0
2006-12-13 11:10:00,15.32,15.32,15.31,15.32,320400.0,10.4122,10.4122,10.4054,10.4122,320400.0
2006-12-13 11:15:00,15.32,15.32,15.31,15.32,586800.0,10.4122,10.4122,10.4054,10.4122,586800.0
2006-12-13 11:20:00,15.31,15.32,15.31,15.32,531000.0,10.4054,10.4122,10.4054,10.4122,531000.0
2006-12-13 11:25:00,15.32,15.33,15.32,15.33,252300.0,10.4122,10.4189,10.4122,10.4189,252300.0
2006-12-13 11:30:00,15.33,15.34,15.32,15.32,484800.0,10.4189,10.4257,10.4122,10.4122,484800.0
2006-12-13 11:35:00,15.32,15.33,15.31,15.32,583200.0,10.4122,10.4189,10.4054,10.4122,583200.0
2006-12-13 11:40:00,15.32,15.32,15.32,15.32,368100.0,10.4122,10.4122,10.4122,10.4122,368100.0
2006-12-13 11:45:00,15.32,15.32,15.31,15.32,260700.0,10.4122,10.4122,10.4054,10.4122,260700.0
2006-12-13 11:50:00,15.31,15.32,15.31,15.31,311700.0,10.4054,10.4122,10.4054,10.4054,311700.0
2006-12-13 11:55:00,15.31,15.32,15.31,15.32,569400.0,10.4054,10.4122,10.4054,10.4122,569400.0
2006-12-13 12:00:00,15.32,15.33,15.31,15.31,449700.0,10.4122,10.4189,10.4054,10.4054,449700.0
2006-12-13 12:05:00,15.31,15.31,15.3,15.3,359100.0,10.4054,10.4054,10.3986,10.3986,359100.0
2006-12-13 12:10:00,15.3,15.3,15.29,15.29,146700.0,10.3986,10.3986,10.3918,10.3918,146700.0
2006-12-13 12:15:00,15.29,15.32,15.29,15.32,455100.0,10.3918,10.4122,10.3918,10.4122,455100.0
2006-12-13 12:20:00,15.31,15.33,15.31,15.32,263700.0,10.4054,10.4189,10.4054,10.4122,263700.0
2006-12-13 12:25:00,15.33,15.33,15.31,15.32,767400.0,10.4189,10.4189,10.4054,10.4122,767400.0
2006-12-13 12:30:00,15.32,15.32,15.31,15.32,421500.0,10.4122,10.4122,10.4054,10.4122,421500.0
2006-12-13 12:35:00,15.31,15.32,15.31,15.32,216600.0,10.4054,10.4122,10.4054,10.4122,216600.0
2006-12-13 12:40:00,15.32,15.33,15.31,15.32,290100.0,10.4122,10.4189,10.4054,10.4122,290100.0
2006-12-13 12:45:00,15.32,15.33,15.32,15.32,249300.0,10.4122,10.4189,10.4122,10.4122,249300.0
2006-12-13 12:50:00,15.32,15.33,15.32,15.33,418800.0,10.4122,10.4189,10.4122,10.4189,418800.0
2006-12-13 12:55:00,15.33,15.33,15.33,15.33,346200.0,10.4189,10.4189,10.4189,10.4189,346200.0
2006-12-13 13:00:00,15.33,15.33,15.32,15.33,286200.0,10.4189,10.4189,10.4122,10.4189,286200.0
2006-12-13 13:05:00,15.32,15.33,15.32,15.33,569700.0,10.4122,10.4189,10.4122,10.4189,569700.0
2006-12-13 13:10:00,15.33,15.33,15.31,15.31,519300.0,10.4189,10.4189,10.4054,10.4054,519300.0
2006-12-13 13:15:00,15.32,15.32,15.3,15.3,232200.0,10.4122,10.4122,10.3986,10.3986,232200.0
2006-12-13 13:20:00,15.3,15.31,15.29,15.31,366000.0,10.3986,10.4054,10.3918,10.4054,366000.0
2006-12-13 13:25:00,15.31,15.31,15.29,15.3,225300.0,10.4054,10.4054,10.3918,10.3986,225300.0
2006-12-13 13:30:00,15.29,15.3,15.29,15.29,216900.0,10.3918,10.3986,10.3918,10.3918,216900.0
2006-12-13 13:35:00,15.3,15.3,15.28,15.28,412200.0,10.3986,10.3986,10.385,10.385,412200.0
2006-12-13 13:40:00,15.28,15.3,15.27,15.3,553200.0,10.385,10.3986,10.3782,10.3986,553200.0
2006-12-13 13:45:00,15.29,15.3,15.29,15.3,243000.0,10.3918,10.3986,10.3918,10.3986,243000.0
2006-12-13 13:50:00,15.3,15.31,15.29,15.31,284400.0,10.3986,10.4054,10.3918,10.4054,284400.0
2006-12-13 13:55:00,15.31,15.33,15.31,15.32,455400.0,10.4054,10.4189,10.4054,10.4122,455400.0
2006-12-13 14:00:00,15.32,15.33,15.31,15.32,429600.0,10.4122,10.4189,10.4054,10.4122,429600.0
2006-12-13 14:05:00,15.32,15.33,15.31,15.33,248400.0,10.4122,10.4189,10.4054,10.4189,248400.0
2006-12-13 14:10:00,15.33,15.33,15.32,15.32,339000.0,10.4189,10.4189,10.4122,10.4122,339000.0
2006-12-13 14:15:00,15.32,15.32,15.3,15.31,371700.0,10.4122,10.4122,10.3986,10.4054,371700.0
2006-12-13 14:20:00,15.31,15.31,15.3,15.31,404400.0,10.4054,10.4054,10.3986,10.4054,404400.0
2006-12-13 14:25:00,15.31,15.31,15.29,15.29,771000.0,10.4054,10.4054,10.3918,10.3918,771000.0
2006-12-13 14:30:00,15.29,15.31,15.29,15.3,555000.0,10.3918,10.4054,10.3918,10.3986,555000.0
2006-12-13 14:35:00,15.3,15.32,15.3,15.32,374400.0,10.3986,10.4122,10.3986,10.4122,374400.0
2006-12-13 14:40:00,15.32,15.33,15.32,15.32,529800.0,10.4122,10.4189,10.4122,10.4122,529800.0
2006-12-13 14:45:00,15.32,15.33,15.3,15.3,383100.0,10.4122,10.4189,10.3986,10.3986,383100.0
2006-12-13 14:50:00,15.3,15.31,15.29,15.3,617100.0,10.3986,10.4054,10.3918,10.3986,617100.0
2006-12-13 14:55:00,15.3,15.3,15.28,15.3,591000.0,10.3986,10.3986,10.385,10.3986,591000.0
2006-12-13 15:00:00,15.3,15.3,15.29,15.3,359100.0,10.3986,10.3986,10.3918,10.3986,359100.0
2006-12-13 15:05:00,15.3,15.31,15.3,15.3,804300.0,10.3986,10.4054,10.3986,10.3986,804300.0
2006-12-13 15:10:00,15.3,15.31,15.29,15.29,371400.0,10.3986,10.4054,10.3918,10.3918,371400.0
2006-12-13 15:15:00,15.3,15.3,15.29,15.29,465600.0,10.3986,10.3986,10.3918,10.3918,465600.0
2006-12-13 15:20:00,15.3,15.31,15.29,15.3,420000.0,10.3986,10.4054,10.3918,10.3986,420000.0
2006-12-13 15:25:00,15.3,15.32,15.29,15.31,668700.0,10.3986,10.4122,10.3918,10.4054,668700.0
2006-12-13 15:30:00,15.32,15.32,15.31,15.31,431400.0,10.4122,10.4122,10.4054,10.4054,431400.0
2006-12-13 15:35:00,15.31,15.32,15.31,15.32,667500.0,10.4054,10.4122,10.4054,10.4122,667500.0
2006-12-13 15:40:00,15.32,15.32,15.31,15.31,960900.0,10.4122,10.4122,10.4054,10.4054,960900.0
2006-12-13 15:45:00,15.31,15.32,15.31,15.31,1031700.0,10.4054,10.4122,10.4054,10.4054,1031700.0
2006-12-13 15:50:00,15.31,15.31,15.3,15.3,1008900.0,10.4054,10.4054,10.3986,10.3986,1008900.0
2006-12-13 15:55:00,15.3,15.31,15.28,15.3,1096500.0,10.3986,10.4054,10.385,10.3986,1096500.0
2006-12-14 09:30:00,15.37,15.46,15.3,15.37,891300.0,10.4461,10.5073,10.3986,10.4461,891300.0
2006-12-14 09:35:00,15.37,15.37,15.34,15.36,594300.0,10.4461,10.4461,10.4257,10.4393,594300.0
2006-12-14 09:40:00,15.35,15.39,15.35,15.38,905400.0,10.4325,10.4597,10.4325,10.4529,905400.0
2006-12-14 09:45:00,15.38,15.39,15.37,15.39,895200.0,10.4529,10.4597,10.4461,10.4597,895200.0
2006-12-14 09:50:00,15.39,15.4,15.37,15.4,928200.0,10.4597,10.4665,10.4461,10.4665,928200.0
2006-12-14 09:55:00,15.4,15.41,15.4,15.41,664800.0,10.4665,10.4733,10.4665,10.4733,664800.0
2006-12-14 10:00:00,15.41,15.42,15.37,15.42,1083600.0,10.4733,10.4801,10.4461,10.4801,1083600.0
2006-12-14 10:05:00,15.42,15.46,15.41,15.45,941100.0,10.4801,10.5073,10.4733,10.5005,941100.0
2006-12-14 10:10:00,15.46,15.47,15.45,15.46,977700.0,10.5073,10.5141,10.5005,10.5073,977700.0
2006-12-14 10:15:00,15.46,15.48,15.45,15.48,684900.0,10.5073,10.5209,10.5005,10.5209,684900.0
2006-12-14 10:20:00,15.48,15.49,15.47,15.48,840900.0,10.5209,10.5277,10.5141,10.5209,840900.0
2006-12-14 10:25:00,15.48,15.5,15.48,15.5,832800.0,10.5209,10.5345,10.5209,10.5345,832800.0
2006-12-14 10:30:00,15.5,15.53,15.49,15.49,1156500.0,10.5345,10.5549,10.5277,10.5277,1156500.0
2006-12-14 10:35:00,15.49,15.52,15.48,15.51,699900.0,10.5277,10.5481,10.5209,10.5413,699900.0
2006-12-14 10:40:00,15.51,15.51,15.49,15.51,440700.0,10.5413,10.5413,10.5277,10.5413,440700.0
2006-12-14 10:45:00,15.51,15.52,15.5,15.51,520500.0,10.5413,10.5481,10.5345,10.5413,520500.0
2006-12-14 10:50:00,15.51,15.52,15.51,15.52,409500.0,10.5413,10.5481,10.5413,10.5481,409500.0
2006-12-14 10:55:00,15.52,15.53,15.51,15.51,365100.0,10.5481,10.5549,10.5413,10.5413,365100.0
2006-12-14 11:00:00,15.51,15.52,15.5,15.51,624300.0,10.5413,10.5481,10.5345,10.5413,624300.0
2006-12-14 11:05:00,15.51,15.52,15.5,15.51,566100.0,10.5413,10.5481,10.5345,10.5413,566100.0
2006-12-14 11:10:00,15.51,15.53,15.51,15.53,614700.0,10.5413,10.5549,10.5413,10.5549,614700.0
2006-12-14 11:15:00,15.53,15.53,15.52,15.52,444000.0,10.5549,10.5549,10.5481,10.5481,444000.0
2006-12-14 11:20:00,15.52,15.53,15.51,15.52,466200.0,10.5481,10.5549,10.5413,10.5481,466200.0
2006-12-14 11:25:00,15.52,15.53,15.52,15.53,219000.0,10.5481,10.5549,10.5481,10.5549,219000.0
2006-12-14 11:30:00,15.53,15.53,15.5,15.51,597900.0,10.5549,10.5549,10.5345,10.5413,597900.0
2006-12-14 11:35:00,15.51,15.51,15.49,15.49,1011000.0,10.5413,10.5413,10.5277,10.5277,1011000.0
2006-12-14 11:40:00,15.49,15.5,15.48,15.49,381600.0,10.5277,10.5345,10.5209,10.5277,381600.0
2006-12-14 11:45:00,15.49,15.5,15.47,15.48,506700.0,10.5277,10.5345,10.5141,10.5209,506700.0
2006-12-14 11:50:00,15.48,15.51,15.48,15.5,279600.0,10.5209,10.5413,10.5209,10.5345,279600.0
2006-12-14 11:55:00,15.5,15.52,15.5,15.52,304200.0,10.5345,10.5481,10.5345,10.5481,304200.0
2006-12-14 12:00:00,15.52,15.53,15.51,15.52,352500.0,10.5481,10.5549,10.5413,10.5481,352500.0
2006-12-14 12:05:00,15.52,15.52,15.49,15.49,686700.0,10.5481,10.5481,10.5277,10.5277,686700.0
2006-12-14 12:10:00,15.49,15.5,15.49,15.5,384000.0,10.5277,10.5345,10.5277,10.5345,384000.0
2006-12-14 12:15:00,15.5,15.5,15.48,15.48,411600.0,10.5345,10.5345,10.5209,10.5209,411600.0
2006-12-14 12:20:00,15.48,15.5,15.48,15.49,379500.0,10.5209,10.5345,10.5209,10.5277,379500.0
2006-12-14 12:25:00,15.49,15.51,15.49,15.51,318000.0,10.5277,10.5413,10.5277,10.5413,318000.0
2006-12-14 12:30:00,15.51,15.52,15.51,15.52,243000.0,10.5413,10.5481,10.5413,10.5481,243000.0
2006-12-14 12:35:00,15.52,15.53,15.51,15.52,357000.0,10.5481,10.5549,10.5413,10.5481,357000.0
2006-12-14 12:40:00,15.52,15.52,15.5,15.5,157800.0,10.5481,10.5481,10.5345,10.5345,157800.0
2006-12-14 12:45:00,15.5,15.51,15.5,15.51,321300.0,10.5345,10.5413,10.5345,10.5413,321300.0
2006-12-14 12:50:00,15.51,15.51,15.5,15.51,197400.0,10.5413,10.5413,10.5345,10.5413,197400.0
2006-12-14 12:55:00,15.51,15.51,15.51,15.51,134100.0,10.5413,10.5413,10.5413,10.5413,134100.0
2006-12-14 13:00:00,15.51,15.52,15.51,15.52,378000.0,10.5413,10.5481,10.5413,10.5481,378000.0
2006-12-14 13:05:00,15.52,15.53,15.52,15.52,478800.0,10.5481,10.5549,10.5481,10.5481,478800.0
2006-12-14 13:10:00,15.53,15.54,15.51,15.52,1411800.0,10.5549,10.5617,10.5413,10.5481,1411800.0
2006-12-14 13:15:00,15.52,15.53,15.52,15.53,96000.0,10.5481,10.5549,10.5481,10.5549,96000.0
2006-12-14 13:20:00,15.53,15.53,15.51,15.52,183600.0,10.5549,10.5549,10.5413,10.5481,183600.0
2006-12-14 13:25:00,15.52,15.52,15.51,15.51,111000.0,10.5481,10.5481,10.5413,10.5413,111000.0
2006-12-14 13:30:00,15.51,15.52,15.5,15.51,379200.0,10.5413,10.5481,10.5345,10.5413,379200.0
2006-12-14 13:35:00,15.51,15.52,15.51,15.52,354000.0,10.5413,10.5481,10.5413,10.5481,354000.0
2006-12-14 13:40:00,15.51,15.51,15.49,15.49,232500.0,10.5413,10.5413,10.5277,10.5277,232500.0
2006-12-14 13:45:00,15.49,15.49,15.48,15.49,214500.0,10.5277,10.5277,10.5209,10.5277,214500.0
2006-12-14 13:50:00,15.49,15.49,15.48,15.49,259200.0,10.5277,10.5277,10.5209,10.5277,259200.0
2006-12-14 13:55:00,15.49,15.5,15.48,15.5,384900.0,10.5277,10.5345,10.5209,10.5345,384900.0
2006-12-14 14:00:00,15.5,15.51,15.49,15.5,416100.0,10.5345,10.5413,10.5277,10.5345,416100.0
2006-12-14 14:05:00,15.51,15.51,15.49,15.5,475200.0,10.5413,10.5413,10.5277,10.5345,475200.0
2006-12-14 14:10:00,15.5,15.51,15.49,15.5,572700.0,10.5345,10.5413,10.5277,10.5345,572700.0
2006-12-14 14:15:00,15.5,15.5,15.5,15.5,288900.0,10.5345,10.5345,10.5345,10.5345,288900.0
2006-12-14 14:20:00,15.5,15.51,15.5,15.5,263400.0,10.5345,10.5413,10.5345,10.5345,263400.0
2006-12-14 14:25:00,15.5,15.5,15.49,15.49,234600.0,10.5345,10.5345,10.5277,10.5277,234600.0
2006-12-14 14:30:00,15.49,15.5,15.48,15.5,549300.0,10.5277,10.5345,10.5209,10.5345,549300.0
2006-12-14 14:35:00,15.5,15.51,15.5,15.51,834600.0,10.5345,10.5413,10.5345,10.5413,834600.0
2006-12-14 14:40:00,15.51,15.52,15.5,15.52,372600.0,10.5413,10.5481,10.5345,10.5481,372600.0
2006-12-14 14:45:00,15.52,15.53,15.51,15.53,363900.0,10.5481,10.5549,10.5413,10.5549,363900.0
2006-12-14 14:50:00,15.52,15.53,15.52,15.52,504900.0,10.5481,10.5549,10.5481,10.5481,504900.0
2006-12-14 14:55:00,15.52,15.52,15.51,15.51,242700.0,10.5481,10.5481,10.5413,10.5413,242700.0
2006-12-14 15:00:00,15.51,15.52,15.5,15.51,711600.0,10.5413,10.5481,10.5345,10.5413,711600.0
2006-12-14 15:05:00,15.51,15.52,15.49,15.49,512100.0,10.5413,10.5481,10.5277,10.5277,512100.0
2006-12-14 15:10:00,15.49,15.5,15.48,15.49,728400.0,10.5277,10.5345,10.5209,10.5277,728400.0
2006-12-14 15:15:00,15.49,15.5,15.49,15.5,455100.0,10.5277,10.5345,10.5277,10.5345,455100.0
2006-12-14 15:20:00,15.5,15.5,15.49,15.5,449700.0,10.5345,10.5345,10.5277,10.5345,449700.0
2006-12-14 15:25:00,15.5,15.5,15.49,15.49,777300.0,10.5345,10.5345,10.5277,10.5277,777300.0
2006-12-14 15:30:00,15.49,15.5,15.49,15.49,592500.0,10.5277,10.5345,10.5277,10.5277,592500.0
2006-12-14 15:35:00,15.49,15.5,15.49,15.5,702900.0,10.5277,10.5345,10.5277,10.5345,702900.0
2006-12-14 15:40:00,15.5,15.53,15.5,15.53,983400.0,10.5345,10.5549,10.5345,10.5549,983400.0
2006-12-14 15:45:00,15.53,15.53,15.51,15.52,942000.0,10.5549,10.5549,10.5413,10.5481,942000.0
2006-12-14 15:50:00,15.51,15.52,15.5,15.51,986100.0,10.5413,10.5481,10.5345,10.5413,986100.0
2006-12-14 15:55:00,15.5,15.51,15.48,15.5,1700700.0,10.5345,10.5413,10.5209,10.5345,1700700.0
2006-12-15 09:30:00,15.54,15.56,15.54,15.56,9642600.0,10.5617,10.5753,10.5617,10.5753,9642600.0
2006-12-15 09:35:00,15.56,15.57,15.55,15.57,612000.0,10.5753,10.5821,10.5685,10.5821,612000.0
2006-12-15 09:40:00,15.57,15.58,15.55,15.57,545100.0,10.5821,10.5889,10.5685,10.5821,545100.0
2006-12-15 09:45:00,15.57,15.58,15.56,15.56,681000.0,10.5821,10.5889,10.5753,10.5753,681000.0
2006-12-15 09:50:00,15.56,15.58,15.55,15.58,507600.0,10.5753,10.5889,10.5685,10.5889,507600.0
2006-12-15 09:55:00,15.58,15.62,15.58,15.61,774000.0,10.5889,10.616,10.5889,10.6092,774000.0
2006-12-15 10:00:00,15.61,15.62,15.6,15.62,616800.0,10.6092,10.616,10.6025,10.616,616800.0
2006-12-15 10:05:00,15.62,15.63,15.58,15.58,868800.0,10.616,10.6228,10.5889,10.5889,868800.0
2006-12-15 10:10:00,15.58,15.6,15.57,15.57,584700.0,10.5889,10.6025,10.5821,10.5821,584700.0
2006-12-15 10:15:00,15.57,15.57,15.55,15.55,674700.0,10.5821,10.5821,10.5685,10.5685,674700.0
2006-12-15 10:20:00,15.55,15.56,15.54,15.55,875700.0,10.5685,10.5753,10.5617,10.5685,875700.0
2006-12-15 10:25:00,15.55,15.56,15.53,15.53,520200.0,10.5685,10.5753,10.5549,10.5549,520200.0
2006-12-15 10:30:00,15.54,15.54,15.53,15.53,347100.0,10.5617,10.5617,10.5549,10.5549,347100.0
2006-12-15 10:35:00,15.53,15.56,15.51,15.55,731100.0,10.5549,10.5753,10.5413,10.5685,731100.0
2006-12-15 10:40:00,15.56,15.56,15.55,15.56,326700.0,10.5753,10.5753,10.5685,10.5753,326700.0
2006-12-15 10:45:00,15.56,15.56,15.55,15.56,423300.0,10.5753,10.5753,10.5685,10.5753,423300.0
2006-12-15 10:50:00,15.56,15.56,15.56,15.56,214200.0,10.5753,10.5753,10.5753,10.5753,214200.0
2006-12-15 10:55:00,15.56,15.58,15.56,15.58,441000.0,10.5753,10.5889,10.5753,10.5889,441000.0
2006-12-15 11:00:00,15.58,15.6,15.57,15.59,576300.0,10.5889,10.6025,10.5821,10.5957,576300.0
2006-12-15 11:05:00,15.59,15.59,15.57,15.58,368700.0,10.5957,10.5957,10.5821,10.5889,368700.0
2006-12-15 11:10:00,15.58,15.58,15.56,15.57,299700.0,10.5889,10.5889,10.5753,10.5821,299700.0
2006-12-15 11:15:00,15.57,15.58,15.57,15.58,262800.0,10.5821,10.5889,10.5821,10.5889,262800.0
2006-12-15 11:20:00,15.58,15.58,15.55,15.56,1230600.0,10.5889,10.5889,10.5685,10.5753,1230600.0
2006-12-15 11:25:00,15.56,15.57,15.55,15.55,500100.0,10.5753,10.5821,10.5685,10.5685,500100.0
2006-12-15 11:30:00,15.55,15.56,15.55,15.56,410700.0,10.5685,10.5753,10.5685,10.5753,410700.0
2006-12-15 11:35:00,15.56,15.56,15.54,15.54,426900.0,10.5753,10.5753,10.5617,10.5617,426900.0
2006-12-15 11:40:00,15.54,15.55,15.53,15.54,342000.0,10.5617,10.5685,10.5549,10.5617,342000.0
2006-12-15 11:45:00,15.54,15.55,15.53,15.55,206400.0,10.5617,10.5685,10.5549,10.5685,206400.0
2006-12-15 11:50:00,15.56,15.56,15.55,15.56,285000.0,10.5753,10.5753,10.5685,10.5753,285000.0
2006-12-15 11:55:00,15.56,15.56,15.55,15.56,248100.0,10.5753,10.5753,10.5685,10.5753,248100.0
2006-12-15 12:00:00,15.56,15.56,15.55,15.55,151500.0,10.5753,10.5753,10.5685,10.5685,151500.0
2006-12-15 12:05:00,15.55,15.56,15.53,15.54,526500.0,10.5685,10.5753,10.5549,10.5617,526500.0
2006-12-15 12:10:00,15.54,15.54,15.53,15.53,496200.0,10.5617,10.5617,10.5549,10.5549,496200.0
2006-12-15 12:15:00,15.53,15.54,15.53,15.53,285300.0,10.5549,10.5617,10.5549,10.5549,285300.0
2006-12-15 12:20:00,15.54,15.54,15.52,15.52,395700.0,10.5617,10.5617,10.5481,10.5481,395700.0
2006-12-15 12:25:00,15.51,15.53,15.51,15.53,306600.0,10.5413,10.5549,10.5413,10.5549,306600.0
2006-12-15 12:30:00,15.53,15.53,15.52,15.52,269100.0,10.5549,10.5549,10.5481,10.5481,269100.0
2006-12-15 12:35:00,15.52,15.53,15.52,15.52,216300.0,10.5481,10.5549,10.5481,10.5481,216300.0
2006-12-15 12:40:00,15.52,15.53,15.52,15.53,187500.0,10.5481,10.5549,10.5481,10.5549,187500.0
2006-12-15 12:45:00,15.53,15.56,15.53,15.56,334800.0,10.5549,10.5753,10.5549,10.5753,334800.0
2006-12-15 12:50:00,15.57,15.57,15.56,15.56,360900.0,10.5821,10.5821,10.5753,10.5753,360900.0
2006-12-15 12:55:00,15.56,15.56,15.54,15.54,187500.0,10.5753,10.5753,10.5617,10.5617,187500.0
2006-12-15 13:00:00,15.54,15.55,15.54,15.55,256200.0,10.5617,10.5685,10.5617,10.5685,256200.0
2006-12-15 13:05:00,15.55,15.55,15.54,15.54,237600.0,10.5685,10.5685,10.5617,10.5617,237600.0
2006-12-15 13:10:00,15.54,15.54,15.53,15.53,565800.0,10.5617,10.5617,10.5549,10.5549,565800.0
2006-12-15 13:15:00,15.53,15.55,15.53,15.55,214200.0,10.5549,10.5685,10.5549,10.5685,214200.0
2006-12-15 13:20:00,15.55,15.55,15.54,15.55,211200.0,10.5685,10.5685,10.5617,10.5685,211200.0
2006-12-15 13:25:00,15.55,15.55,15.54,15.54,312900.0,10.5685,10.5685,10.5617,10.5617,312900.0
2006-12-15 13:30:00,15.54,15.55,15.53,15.54,387900.0,10.5617,10.5685,10.5549,10.5617,387900.0
2006-12-15 13:35:00,15.54,15.55,15.52,15.52,811200.0,10.5617,10.5685,10.5481,10.5481,811200.0
2006-12-15 13:40:00,15.52,15.55,15.52,15.55,404100.0,10.5481,10.5685,10.5481,10.5685,404100.0
2006-12-15 13:45:00,15.55,15.56,15.55,15.55,186300.0,10.5685,10.5753,10.5685,10.5685,186300.0
2006-12-15 13:50:00,15.55,15.57,15.55,15.56,260700.0,10.5685,10.5821,10.5685,10.5753,260700.0
2006-12-15 13:55:00,15.57,15.57,15.56,15.56,236400.0,10.5821,10.5821,10.5753,10.5753,236400.0
2006-12-15 14:00:00,15.57,15.57,15.56,15.57,358200.0,10.5821,10.5821,10.5753,10.5821,358200.0
2006-12-15 14:05:00,15.57,15.58,15.57,15.57,298200.0,10.5821,10.5889,10.5821,10.5821,298200.0
2006-12-15 14:10:00,15.57,15.58,15.55,15.55,257400.0,10.5821,10.5889,10.5685,10.5685,257400.0
2006-12-15 14:15:00,15.56,15.56,15.55,15.55,157500.0,10.5753,10.5753,10.5685,10.5685,157500.0
2006-12-15 14:20:00,15.56,15.57,15.55,15.57,237000.0,10.5753,10.5821,10.5685,10.5821,237000.0
2006-12-15 14:25:00,15.57,15.57,15.56,15.57,249000.0,10.5821,10.5821,10.5753,10.5821,249000.0
2006-12-15 14:30:00,15.57,15.57,15.55,15.56,219900.0,10.5821,10.5821,10.5685,10.5753,219900.0
2006-12-15 14:35:00,15.56,15.57,15.56,15.56,340200.0,10.5753,10.5821,10.5753,10.5753,340200.0
2006-12-15 14:40:00,15.55,15.56,15.55,15.55,197400.0,10.5685,10.5753,10.5685,10.5685,197400.0
2006-12-15 14:45:00,15.55,15.55,15.54,15.54,369900.0,10.5685,10.5685,10.5617,10.5617,369900.0
2006-12-15 14:50:00,15.54,15.55,15.54,15.54,267300.0,10.5617,10.5685,10.5617,10.5617,267300.0
2006-12-15 14:55:00,15.54,15.56,15.54,15.55,313200.0,10.5617,10.5753,10.5617,10.5685,313200.0
2006-12-15 15:00:00,15.55,15.55,15.54,15.55,610200.0,10.5685,10.5685,10.5617,10.5685,610200.0
2006-12-15 15:05:00,15.55,15.56,15.55,15.55,417300.0,10.5685,10.5753,10.5685,10.5685,417300.0
2006-12-15 15:10:00,15.55,15.55,15.52,15.54,1169100.0,10.5685,10.5685,10.5481,10.5617,1169100.0
2006-12-15 15:15:00,15.54,15.54,15.52,15.53,486300.0,10.5617,10.5617,10.5481,10.5549,486300.0
2006-12-15 15:20:00,15.53,15.54,15.52,15.52,520800.0,10.5549,10.5617,10.5481,10.5481,520800.0
2006-12-15 15:25:00,15.53,15.54,15.52,15.52,469200.0,10.5549,10.5617,10.5481,10.5481,469200.0
2006-12-15 15:30:00,15.52,15.52,15.5,15.5,708600.0,10.5481,10.5481,10.5345,10.5345,708600.0
2006-12-15 15:35:00,15.5,15.5,15.48,15.49,596700.0,10.5345,10.5345,10.5209,10.5277,596700.0
2006-12-15 15:40:00,15.49,15.49,15.47,15.48,701700.0,10.5277,10.5277,10.5141,10.5209,701700.0
2006-12-15 15:45:00,15.48,15.5,15.48,15.48,747600.0,10.5209,10.5345,10.5209,10.5209,747600.0
2006-12-15 15:50:00,15.48,15.49,15.46,15.47,729600.0,10.5209,10.5277,10.5073,10.5141,729600.0
2006-12-15 15:55:00,15.47,15.49,15.47,15.49,894600.0,10.5141,10.5277,10.5141,10.5277,894600.0
2006-12-18 09:30:00,15.5,15.6,15.49,15.55,1251900.0,10.5345,10.6025,10.5277,10.5685,1251900.0
2006-12-18 09:35:00,15.55,15.58,15.53,15.55,717000.0,10.5685,10.5889,10.5549,10.5685,717000.0
2006-12-18 09:40:00,15.56,15.56,15.5,15.53,486600.0,10.5753,10.5753,10.5345,10.5549,486600.0
2006-12-18 09:45:00,15.53,15.56,15.53,15.54,595800.0,10.5549,10.5753,10.5549,10.5617,595800.0
2006-12-18 09:50:00,15.54,15.59,15.54,15.57,919200.0,10.5617,10.5957,10.5617,10.5821,919200.0
2006-12-18 09:55:00,15.57,15.58,15.54,15.54,568800.0,10.5821,10.5889,10.5617,10.5617,568800.0
2006-12-18 10:00:00,15.54,15.55,15.52,15.52,548400.0,10.5617,10.5685,10.5481,10.5481,548400.0
2006-12-18 10:05:00,15.52,15.54,15.52,15.53,362100.0,10.5481,10.5617,10.5481,10.5549,362100.0
2006-12-18 10:10:00,15.53,15.54,15.52,15.53,599400.0,10.5549,10.5617,10.5481,10.5549,599400.0
2006-12-18 10:15:00,15.53,15.53,15.51,15.52,962400.0,10.5549,10.5549,10.5413,10.5481,962400.0
2006-12-18 10:20:00,15.52,15.53,15.51,15.53,303000.0,10.5481,10.5549,10.5413,10.5549,303000.0
2006-12-18 10:25:00,15.53,15.54,15.52,15.53,221100.0,10.5549,10.5617,10.5481,10.5549,221100.0
2006-12-18 10:30:00,15.53,15.54,15.52,15.53,396300.0,10.5549,10.5617,10.5481,10.5549,396300.0
2006-12-18 10:35:00,15.54,15.54,15.52,15.52,517800.0,10.5617,10.5617,10.5481,10.5481,517800.0
2006-12-18 10:40:00,15.53,15.54,15.52,15.53,458700.0,10.5549,10.5617,10.5481,10.5549,458700.0
2006-12-18 10:45:00,15.53,15.53,15.5,15.52,381000.0,10.5549,10.5549,10.5345,10.5481,381000.0
2006-12-18 10:50:00,15.52,15.53,15.52,15.53,244500.0,10.5481,10.5549,10.5481,10.5549,244500.0
2006-12-18 10:55:00,15.53,15.54,15.52,15.54,133800.0,10.5549,10.5617,10.5481,10.5617,133800.0
2006-12-18 11:00:00,15.54,15.54,15.52,15.52,531600.0,10.5617,10.5617,10.5481,10.5481,531600.0
2006-12-18 11:05:00,15.52,15.54,15.52,15.53,240300.0,10.5481,10.5617,10.5481,10.5549,240300.0
2006-12-18 11:10:00,15.53,15.54,15.53,15.53,300900.0,10.5549,10.5617,10.5549,10.5549,300900.0
2006-12-18 11:15:00,15.53,15.55,15.53,15.55,394200.0,10.5549,10.5685,10.5549,10.5685,394200.0
2006-12-18 11:20:00,15.55,15.56,15.54,15.56,279600.0,10.5685,10.5753,10.5617,10.5753,279600.0
2006-12-18 11:25:00,15.56,15.57,15.55,15.55,316800.0,10.5753,10.5821,10.5685,10.5685,316800.0
2006-12-18 11:30:00,15.55,15.56,15.54,15.55,747000.0,10.5685,10.5753,10.5617,10.5685,747000.0
2006-12-18 11:35:00,15.55,15.56,15.55,15.55,467700.0,10.5685,10.5753,10.5685,10.5685,467700.0
2006-12-18 11:40:00,15.56,15.56,15.54,15.55,562800.0,10.5753,10.5753,10.5617,10.5685,562800.0
2006-12-18 11:45:00,15.56,15.57,15.54,15.56,550500.0,10.5753,10.5821,10.5617,10.5753,550500.0
2006-12-18 11:50:00,15.56,15.57,15.55,15.55,691200.0,10.5753,10.5821,10.5685,10.5685,691200.0
2006-12-18 11:55:00,15.55,15.56,15.55,15.55,289800.0,10.5685,10.5753,10.5685,10.5685,289800.0
2006-12-18 12:00:00,15.55,15.55,15.54,15.55,533100.0,10.5685,10.5685,10.5617,10.5685,533100.0
2006-12-18 12:05:00,15.55,15.56,15.54,15.54,428400.0,10.5685,10.5753,10.5617,10.5617,428400.0
2006-12-18 12:10:00,15.54,15.55,15.51,15.55,607500.0,10.5617,10.5685,10.5413,10.5685,607500.0
2006-12-18 12:15:00,15.55,15.55,15.52,15.53,479100.0,10.5685,10.5685,10.5481,10.5549,479100.0
2006-12-18 12:20:00,15.54,15.54,15.51,15.51,642000.0,10.5617,10.5617,10.5413,10.5413,642000.0
2006-12-18 12:25:00,15.52,15.52,15.5,15.51,705900.0,10.5481,10.5481,10.5345,10.5413,705900.0
2006-12-18 12:30:00,15.51,15.52,15.5,15.5,752700.0,10.5413,10.5481,10.5345,10.5345,752700.0
2006-12-18 12:35:00,15.51,15.51,15.5,15.5,694500.0,10.5413,10.5413,10.5345,10.5345,694500.0
2006-12-18 12:40:00,15.5,15.51,15.5,15.51,166200.0,10.5345,10.5413,10.5345,10.5413,166200.0
2006-12-18 12:45:00,15.51,15.51,15.5,15.51,201900.0,10.5413,10.5413,10.5345,10.5413,201900.0
2006-12-18 12:50:00,15.51,15.51,15.5,15.5,162300.0,10.5413,10.5413,10.5345,10.5345,162300.0
2006-12-18 12:55:00,15.5,15.5,15.49,15.49,370200.0,10.5345,10.5345,10.5277,10.5277,370200.0
2006-12-18 13:00:00,15.49,15.5,15.48,15.48,315300.0,10.5277,10.5345,10.5209,10.5209,315300.0
2006-12-18 13:05:00,15.48,15.48,15.47,15.48,228600.0,10.5209,10.5209,10.5141,10.5209,228600.0
2006-12-18 13:10:00,15.48,15.48,15.46,15.48,354600.0,10.5209,10.5209,10.5073,10.5209,354600.0
2006-12-18 13:15:00,15.48,15.48,15.45,15.46,321300.0,10.5209,10.5209,10.5005,10.5073,321300.0
2006-12-18 13:20:00,15.46,15.48,15.46,15.48,354000.0,10.5073,10.5209,10.5073,10.5209,354000.0
2006-12-18 13:25:00,15.48,15.48,15.48,15.48,133800.0,10.5209,10.5209,10.5209,10.5209,133800.0
2006-12-18 13:30:00,15.48,15.48,15.46,15.46,275700.0,10.5209,10.5209,10.5073,10.5073,275700.0
2006-12-18 13:35:00,15.46,15.48,15.46,15.46,201900.0,10.5073,10.5209,10.5073,10.5073,201900.0
2006-12-18 13:40:00,15.46,15.48,15.46,15.47,296700.0,10.5073,10.5209,10.5073,10.5141,296700.0
2006-12-18 13:45:00,15.47,15.49,15.47,15.49,865200.0,10.5141,10.5277,10.5141,10.5277,865200.0
2006-12-18 13:50:00,15.49,15.51,15.48,15.48,301200.0,10.5277,10.5413,10.5209,10.5209,301200.0
2006-12-18 13:55:00,15.49,15.49,15.47,15.47,140700.0,10.5277,10.5277,10.5141,10.5141,140700.0
2006-12-18 14:00:00,15.47,15.5,15.47,15.49,308700.0,10.5141,10.5345,10.5141,10.5277,308700.0
2006-12-18 14:05:00,15.48,15.49,15.47,15.47,215400.0,10.5209,10.5277,10.5141,10.5141,215400.0
2006-12-18 14:10:00,15.47,15.48,15.47,15.47,279900.0,10.5141,10.5209,10.5141,10.5141,279900.0
2006-12-18 14:15:00,15.47,15.48,15.47,15.48,215400.0,10.5141,10.5209,10.5141,10.5209,215400.0
2006-12-18 14:20:00,15.48,15.49,15.47,15.47,313800.0,10.5209,10.5277,10.5141,10.5141,313800.0
2006-12-18 14:25:00,15.47,15.48,15.47,15.47,357900.0,10.5141,10.5209,10.5141,10.5141,357900.0
2006-12-18 14:30:00,15.47,15.48,15.46,15.46,571200.0,10.5141,10.5209,10.5073,10.5073,571200.0
2006-12-18 14:35:00,15.46,15.48,15.46,15.48,381300.0,10.5073,10.5209,10.5073,10.5209,381300.0
2006-12-18 14:40:00,15.48,15.48,15.47,15.48,162300.0,10.5209,10.5209,10.5141,10.5209,162300.0
2006-12-18 14:45:00,15.48,15.48,15.46,15.48,408900.0,10.5209,10.5209,10.5073,10.5209,408900.0
2006-12-18 14:50:00,15.48,15.49,15.48,15.48,431400.0,10.5209,10.5277,10.5209,10.5209,431400.0
2006-12-18 14:55:00,15.48,15.48,15.45,15.45,451200.0,10.5209,10.5209,10.5005,10.5005,451200.0
2006-12-18 15:00:00,15.45,15.47,15.44,15.44,450600.0,10.5005,10.5141,10.4937,10.4937,450600.0
2006-12-18 15:05:00,15.44,15.47,15.44,15.46,374400.0,10.4937,10.5141,10.4937,10.5073,374400.0
2006-12-18 15:10:00,15.46,15.47,15.46,15.46,363900.0,10.5073,10.5141,10.5073,10.5073,363900.0
2006-12-18 15:15:00,15.46,15.46,15.43,15.43,754800.0,10.5073,10.5073,10.4869,10.4869,754800.0
2006-12-18 15:20:00,15.43,15.45,15.43,15.44,497400.0,10.4869,10.5005,10.4869,10.4937,497400.0
2006-12-18 15:25:00,15.44,15.45,15.43,15.45,552300.0,10.4937,10.5005,10.4869,10.5005,552300.0
2006-12-18 15:30:00,15.45,15.46,15.44,15.46,676200.0,10.5005,10.5073,10.4937,10.5073,676200.0
2006-12-18 15:35:00,15.46,15.48,15.45,15.45,443700.0,10.5073,10.5209,10.5005,10.5005,443700.0
2006-12-18 15:40:00,15.46,15.47,15.44,15.44,469200.0,10.5073,10.5141,10.4937,10.4937,469200.0
2006-12-18 15:45:00,15.44,15.47,15.43,15.46,584700.0,10.4937,10.5141,10.4869,10.5073,584700.0
2006-12-18 15:50:00,15.46,15.47,15.45,15.46,765900.0,10.5073,10.5141,10.5005,10.5073,765900.0
2006-12-18 15:55:00,15.46,15.47,15.45,15.46,1040100.0,10.5073,10.5141,10.5005,10.5073,1040100.0
2006-12-19 09:30:00,15.38,15.39,15.17,15.38,1187400.0,10.4529,10.4597,10.3102,10.4529,1187400.0
2006-12-19 09:35:00,15.37,15.38,15.32,15.32,1108200.0,10.4461,10.4529,10.4122,10.4122,1108200.0
2006-12-19 09:40:00,15.32,15.34,15.31,15.33,1128900.0,10.4122,10.4257,10.4054,10.4189,1128900.0
2006-12-19 09:45:00,15.33,15.35,15.32,15.34,941400.0,10.4189,10.4325,10.4122,10.4257,941400.0
2006-12-19 09:50:00,15.34,15.36,15.33,15.34,716400.0,10.4257,10.4393,10.4189,10.4257,716400.0
2006-12-19 09:55:00,15.33,15.35,15.32,15.32,823500.0,10.4189,10.4325,10.4122,10.4122,823500.0
2006-12-19 10:00:00,15.32,15.32,15.3,15.3,731400.0,10.4122,10.4122,10.3986,10.3986,731400.0
2006-12-19 10:05:00,15.3,15.31,15.29,15.3,664500.0,10.3986,10.4054,10.3918,10.3986,664500.0
2006-12-19 10:10:00,15.3,15.33,15.3,15.32,696600.0,10.3986,10.4189,10.3986,10.4122,696600.0
2006-12-19 10:15:00,15.33,15.35,15.33,15.33,690300.0,10.4189,10.4325,10.4189,10.4189,690300.0
2006-12-19 10:20:00,15.33,15.35,15.33,15.35,426600.0,10.4189,10.4325,10.4189,10.4325,426600.0
2006-12-19 10:25:00,15.35,15.36,15.33,15.34,639900.0,10.4325,10.4393,10.4189,10.4257,639900.0
2006-12-19 10:30:00,15.34,15.37,15.34,15.37,414300.0,10.4257,10.4461,10.4257,10.4461,414300.0
2006-12-19 10:35:00,15.37,15.39,15.36,15.38,457800.0,10.4461,10.4597,10.4393,10.4529,457800.0
2006-12-19 10:40:00,15.38,15.38,15.36,15.38,279000.0,10.4529,10.4529,10.4393,10.4529,279000.0
2006-12-19 10:45:00,15.38,15.4,15.37,15.39,308700.0,10.4529,10.4665,10.4461,10.4597,308700.0
2006-12-19 10:50:00,15.39,15.41,15.39,15.4,571200.0,10.4597,10.4733,10.4597,10.4665,571200.0
2006-12-19 10:55:00,15.4,15.41,15.4,15.4,573000.0,10.4665,10.4733,10.4665,10.4665,573000.0
2006-12-19 11:00:00,15.4,15.4,15.39,15.4,512400.0,10.4665,10.4665,10.4597,10.4665,512400.0
2006-12-19 11:05:00,15.4,15.4,15.39,15.39,316500.0,10.4665,10.4665,10.4597,10.4597,316500.0
2006-12-19 11:10:00,15.39,15.4,15.39,15.39,264600.0,10.4597,10.4665,10.4597,10.4597,264600.0
2006-12-19 11:15:00,15.39,15.39,15.37,15.37,417600.0,10.4597,10.4597,10.4461,10.4461,417600.0
2006-12-19 11:20:00,15.37,15.37,15.36,15.37,401100.0,10.4461,10.4461,10.4393,10.4461,401100.0
2006-12-19 11:25:00,15.37,15.38,15.36,15.36,452400.0,10.4461,10.4529,10.4393,10.4393,452400.0
2006-12-19 11:30:00,15.36,15.36,15.35,15.36,392100.0,10.4393,10.4393,10.4325,10.4393,392100.0
2006-12-19 11:35:00,15.36,15.37,15.34,15.35,922800.0,10.4393,10.4461,10.4257,10.4325,922800.0
2006-12-19 11:40:00,15.35,15.37,15.35,15.36,368100.0,10.4325,10.4461,10.4325,10.4393,368100.0
2006-12-19 11:45:00,15.36,15.36,15.34,15.36,407700.0,10.4393,10.4393,10.4257,10.4393,407700.0
2006-12-19 11:50:00,15.36,15.37,15.36,15.37,232200.0,10.4393,10.4461,10.4393,10.4461,232200.0
2006-12-19 11:55:00,15.37,15.37,15.36,15.37,252300.0,10.4461,10.4461,10.4393,10.4461,252300.0
2006-12-19 12:00:00,15.36,15.39,15.36,15.39,584700.0,10.4393,10.4597,10.4393,10.4597,584700.0
2006-12-19 12:05:00,15.38,15.39,15.36,15.37,611100.0,10.4529,10.4597,10.4393,10.4461,611100.0
2006-12-19 12:10:00,15.37,15.37,15.36,15.36,299400.0,10.4461,10.4461,10.4393,10.4393,299400.0
2006-12-19 12:15:00,15.36,15.37,15.35,15.36,479400.0,10.4393,10.4461,10.4325,10.4393,479400.0
2006-12-19 12:20:00,15.35,15.37,15.35,15.35,556800.0,10.4325,10.4461,10.4325,10.4325,556800.0
2006-12-19 12:25:00,15.35,15.37,15.35,15.35,413700.0,10.4325,10.4461,10.4325,10.4325,413700.0
2006-12-19 12:30:00,15.35,15.38,15.35,15.36,494100.0,10.4325,10.4529,10.4325,10.4393,494100.0
2006-12-19 12:35:00,15.36,15.38,15.36,15.36,359700.0,10.4393,10.4529,10.4393,10.4393,359700.0
2006-12-19 12:40:00,15.36,15.37,15.35,15.36,450000.0,10.4393,10.4461,10.4325,10.4393,450000.0
2006-12-19 12:45:00,15.36,15.36,15.34,15.35,680700.0,10.4393,10.4393,10.4257,10.4325,680700.0
2006-12-19 12:50:00,15.35,15.36,15.35,15.35,176100.0,10.4325,10.4393,10.4325,10.4325,176100.0
2006-12-19 12:55:00,15.35,15.36,15.35,15.35,1431300.0,10.4325,10.4393,10.4325,10.4325,1431300.0
2006-12-19 13:00:00,15.35,15.36,15.34,15.35,1693200.0,10.4325,10.4393,10.4257,10.4325,1693200.0
2006-12-19 13:05:00,15.34,15.35,15.34,15.35,245700.0,10.4257,10.4325,10.4257,10.4325,245700.0
2006-12-19 13:10:00,15.34,15.35,15.34,15.34,223800.0,10.4257,10.4325,10.4257,10.4257,223800.0
2006-12-19 13:15:00,15.34,15.34,15.34,15.34,318900.0,10.4257,10.4257,10.4257,10.4257,318900.0
2006-12-19 13:20:00,15.34,15.34,15.32,15.33,349800.0,10.4257,10.4257,10.4122,10.4189,349800.0
2006-12-19 13:25:00,15.33,15.33,15.32,15.32,273600.0,10.4189,10.4189,10.4122,10.4122,273600.0
2006-12-19 13:30:00,15.33,15.33,15.32,15.33,282900.0,10.4189,10.4189,10.4122,10.4189,282900.0
2006-12-19 13:35:00,15.33,15.34,15.33,15.33,183000.0,10.4189,10.4257,10.4189,10.4189,183000.0
2006-12-19 13:40:00,15.33,15.34,15.33,15.33,326400.0,10.4189,10.4257,10.4189,10.4189,326400.0
2006-12-19 13:45:00,15.34,15.35,15.33,15.35,399900.0,10.4257,10.4325,10.4189,10.4325,399900.0
2006-12-19 13:50:00,15.35,15.35,15.34,15.35,190200.0,10.4325,10.4325,10.4257,10.4325,190200.0
2006-12-19 13:55:00,15.34,15.36,15.34,15.35,213000.0,10.4257,10.4393,10.4257,10.4325,213000.0
2006-12-19 14:00:00,15.35,15.35,15.34,15.35,411600.0,10.4325,10.4325,10.4257,10.4325,411600.0
2006-12-19 14:05:00,15.35,15.36,15.34,15.35,1059000.0,10.4325,10.4393,10.4257,10.4325,1059000.0
2006-12-19 14:10:00,15.35,15.36,15.35,15.35,711000.0,10.4325,10.4393,10.4325,10.4325,711000.0
2006-12-19 14:15:00,15.35,15.35,15.34,15.35,405600.0,10.4325,10.4325,10.4257,10.4325,405600.0
2006-12-19 14:20:00,15.35,15.35,15.34,15.35,327000.0,10.4325,10.4325,10.4257,10.4325,327000.0
2006-12-19 14:25:00,15.35,15.35,15.34,15.34,403800.0,10.4325,10.4325,10.4257,10.4257,403800.0
2006-12-19 14:30:00,15.34,15.35,15.33,15.35,288600.0,10.4257,10.4325,10.4189,10.4325,288600.0
2006-12-19 14:35:00,15.35,15.36,15.34,15.35,577200.0,10.4325,10.4393,10.4257,10.4325,577200.0
2006-12-19 14:40:00,15.35,15.36,15.35,15.35,745200.0,10.4325,10.4393,10.4325,10.4325,745200.0
2006-12-19 14:45:00,15.36,15.36,15.35,15.35,767100.0,10.4393,10.4393,10.4325,10.4325,767100.0
2006-12-19 14:50:00,15.35,15.36,15.34,15.35,1502700.0,10.4325,10.4393,10.4257,10.4325,1502700.0
2006-12-19 14:55:00,15.34,15.36,15.34,15.35,809700.0,10.4257,10.4393,10.4257,10.4325,809700.0
2006-12-19 15:00:00,15.35,15.36,15.35,15.35,933300.0,10.4325,10.4393,10.4325,10.4325,933300.0
2006-12-19 15:05:00,15.35,15.37,15.35,15.37,855900.0,10.4325,10.4461,10.4325,10.4461,855900.0
2006-12-19 15:10:00,15.36,15.37,15.36,15.37,1100400.0,10.4393,10.4461,10.4393,10.4461,1100400.0
2006-12-19 15:15:00,15.37,15.37,15.35,15.36,526800.0,10.4461,10.4461,10.4325,10.4393,526800.0
2006-12-19 15:20:00,15.36,15.37,15.36,15.37,681000.0,10.4393,10.4461,10.4393,10.4461,681000.0
2006-12-19 15:25:00,15.37,15.38,15.37,15.37,836400.0,10.4461,10.4529,10.4461,10.4461,836400.0
2006-12-19 15:30:00,15.37,15.38,15.36,15.37,747900.0,10.4461,10.4529,10.4393,10.4461,747900.0
2006-12-19 15:35:00,15.37,15.38,15.37,15.37,1022100.0,10.4461,10.4529,10.4461,10.4461,1022100.0
2006-12-19 15:40:00,15.37,15.39,15.37,15.38,1769100.0,10.4461,10.4597,10.4461,10.4529,1769100.0
2006-12-19 15:45:00,15.38,15.38,15.37,15.37,1689900.0,10.4529,10.4529,10.4461,10.4461,1689900.0
2006-12-19 15:50:00,15.37,15.38,15.37,15.37,575100.0,10.4461,10.4529,10.4461,10.4461,575100.0
2006-12-19 15:55:00,15.37,15.38,15.37,15.37,2070000.0,10.4461,10.4529,10.4461,10.4461,2070000.0
2006-12-20 09:30:00,15.33,15.36,15.32,15.32,1004700.0,10.4189,10.4393,10.4122,10.4122,1004700.0
2006-12-20 09:35:00,15.32,15.35,15.32,15.33,264000.0,10.4122,10.4325,10.4122,10.4189,264000.0
2006-12-20 09:40:00,15.33,15.34,15.32,15.32,1257000.0,10.4189,10.4257,10.4122,10.4122,1257000.0
2006-12-20 09:45:00,15.32,15.33,15.31,15.33,800100.0,10.4122,10.4189,10.4054,10.4189,800100.0
2006-12-20 09:50:00,15.33,15.33,15.31,15.32,612900.0,10.4189,10.4189,10.4054,10.4122,612900.0
2006-12-20 09:55:00,15.32,15.35,15.32,15.35,473100.0,10.4122,10.4325,10.4122,10.4325,473100.0
2006-12-20 10:00:00,15.35,15.36,15.33,15.33,1238400.0,10.4325,10.4393,10.4189,10.4189,1238400.0
2006-12-20 10:05:00,15.33,15.34,15.33,15.34,624600.0,10.4189,10.4257,10.4189,10.4257,624600.0
2006-12-20 10:10:00,15.34,15.34,15.33,15.33,574800.0,10.4257,10.4257,10.4189,10.4189,574800.0
2006-12-20 10:15:00,15.33,15.34,15.33,15.34,417900.0,10.4189,10.4257,10.4189,10.4257,417900.0
2006-12-20 10:20:00,15.34,15.35,15.33,15.34,305400.0,10.4257,10.4325,10.4189,10.4257,305400.0
2006-12-20 10:25:00,15.34,15.35,15.34,15.34,373200.0,10.4257,10.4325,10.4257,10.4257,373200.0
2006-12-20 10:30:00,15.34,15.35,15.33,15.33,497400.0,10.4257,10.4325,10.4189,10.4189,497400.0
2006-12-20 10:35:00,15.33,15.34,15.33,15.34,498300.0,10.4189,10.4257,10.4189,10.4257,498300.0
2006-12-20 10:40:00,15.34,15.34,15.33,15.34,657900.0,10.4257,10.4257,10.4189,10.4257,657900.0
2006-12-20 10:45:00,15.34,15.35,15.33,15.34,537600.0,10.4257,10.4325,10.4189,10.4257,537600.0
2006-12-20 10:50:00,15.35,15.35,15.33,15.34,810300.0,10.4325,10.4325,10.4189,10.4257,810300.0
2006-12-20 10:55:00,15.34,15.34,15.33,15.33,508200.0,10.4257,10.4257,10.4189,10.4189,508200.0
2006-12-20 11:00:00,15.33,15.34,15.33,15.33,951300.0,10.4189,10.4257,10.4189,10.4189,951300.0
2006-12-20 11:05:00,15.33,15.34,15.33,15.33,434400.0,10.4189,10.4257,10.4189,10.4189,434400.0
2006-12-20 11:10:00,15.33,15.34,15.33,15.33,399000.0,10.4189,10.4257,10.4189,10.4189,399000.0
2006-12-20 11:15:00,15.33,15.34,15.33,15.34,647400.0,10.4189,10.4257,10.4189,10.4257,647400.0
2006-12-20 11:20:00,15.34,15.34,15.33,15.34,491400.0,10.4257,10.4257,10.4189,10.4257,491400.0
2006-12-20 11:25:00,15.34,15.34,15.33,15.33,659700.0,10.4257,10.4257,10.4189,10.4189,659700.0
2006-12-20 11:30:00,15.34,15.35,15.33,15.35,328800.0,10.4257,10.4325,10.4189,10.4325,328800.0
2006-12-20 11:35:00,15.34,15.35,15.34,15.35,443400.0,10.4257,10.4325,10.4257,10.4325,443400.0
2006-12-20 11:40:00,15.35,15.35,15.33,15.34,413700.0,10.4325,10.4325,10.4189,10.4257,413700.0
2006-12-20 11:45:00,15.34,15.34,15.33,15.34,370800.0,10.4257,10.4257,10.4189,10.4257,370800.0
2006-12-20 11:50:00,15.34,15.35,15.34,15.35,621900.0,10.4257,10.4325,10.4257,10.4325,621900.0
2006-12-20 11:55:00,15.35,15.37,15.35,15.37,147300.0,10.4325,10.4461,10.4325,10.4461,147300.0
2006-12-20 12:00:00,15.36,15.38,15.36,15.37,505800.0,10.4393,10.4529,10.4393,10.4461,505800.0
2006-12-20 12:05:00,15.37,15.37,15.35,15.35,324000.0,10.4461,10.4461,10.4325,10.4325,324000.0
2006-12-20 12:10:00,15.35,15.36,15.35,15.35,478800.0,10.4325,10.4393,10.4325,10.4325,478800.0
2006-12-20 12:15:00,15.35,15.36,15.35,15.36,972000.0,10.4325,10.4393,10.4325,10.4393,972000.0
2006-12-20 12:20:00,15.35,15.37,15.35,15.37,435900.0,10.4325,10.4461,10.4325,10.4461,435900.0
2006-12-20 12:25:00,15.36,15.37,15.35,15.35,792900.0,10.4393,10.4461,10.4325,10.4325,792900.0
2006-12-20 12:30:00,15.35,15.36,15.35,15.35,377100.0,10.4325,10.4393,10.4325,10.4325,377100.0
2006-12-20 12:35:00,15.35,15.36,15.35,15.35,1023000.0,10.4325,10.4393,10.4325,10.4325,1023000.0
2006-12-20 12:40:00,15.35,15.36,15.35,15.35,195600.0,10.4325,10.4393,10.4325,10.4325,195600.0
2006-12-20 12:45:00,15.35,15.36,15.35,15.36,254700.0,10.4325,10.4393,10.4325,10.4393,254700.0
2006-12-20 12:50:00,15.35,15.36,15.35,15.35,203700.0,10.4325,10.4393,10.4325,10.4325,203700.0
2006-12-20 12:55:00,15.35,15.35,15.34,15.35,252300.0,10.4325,10.4325,10.4257,10.4325,252300.0
2006-12-20 13:00:00,15.35,15.36,15.34,15.34,240000.0,10.4325,10.4393,10.4257,10.4257,240000.0
2006-12-20 13:05:00,15.34,15.34,15.33,15.34,377100.0,10.4257,10.4257,10.4189,10.4257,377100.0
2006-12-20 13:10:00,15.34,15.34,15.34,15.34,476100.0,10.4257,10.4257,10.4257,10.4257,476100.0
2006-12-20 13:15:00,15.34,15.34,15.33,15.33,431100.0,10.4257,10.4257,10.4189,10.4189,431100.0
2006-12-20 13:20:00,15.33,15.34,15.33,15.33,467400.0,10.4189,10.4257,10.4189,10.4189,467400.0
2006-12-20 13:25:00,15.33,15.34,15.33,15.33,479100.0,10.4189,10.4257,10.4189,10.4189,479100.0
2006-12-20 13:30:00,15.33,15.33,15.33,15.33,344400.0,10.4189,10.4189,10.4189,10.4189,344400.0
2006-12-20 13:35:00,15.33,15.33,15.33,15.33,311700.0,10.4189,10.4189,10.4189,10.4189,311700.0
2006-12-20 13:40:00,15.33,15.34,15.33,15.33,474900.0,10.4189,10.4257,10.4189,10.4189,474900.0
2006-12-20 13:45:00,15.33,15.34,15.33,15.34,333900.0,10.4189,10.4257,10.4189,10.4257,333900.0
2006-12-20 13:50:00,15.34,15.34,15.33,15.33,462900.0,10.4257,10.4257,10.4189,10.4189,462900.0
2006-12-20 13:55:00,15.33,15.34,15.33,15.34,240900.0,10.4189,10.4257,10.4189,10.4257,240900.0
2006-12-20 14:00:00,15.33,15.34,15.33,15.34,95400.0,10.4189,10.4257,10.4189,10.4257,95400.0
2006-12-20 14:05:00,15.33,15.34,15.33,15.34,139500.0,10.4189,10.4257,10.4189,10.4257,139500.0
2006-12-20 14:10:00,15.33,15.34,15.33,15.34,175200.0,10.4189,10.4257,10.4189,10.4257,175200.0
2006-12-20 14:15:00,15.34,15.34,15.33,15.33,243600.0,10.4257,10.4257,10.4189,10.4189,243600.0
2006-12-20 14:20:00,15.33,15.34,15.33,15.34,936900.0,10.4189,10.4257,10.4189,10.4257,936900.0
2006-12-20 14:25:00,15.33,15.34,15.33,15.33,95100.0,10.4189,10.4257,10.4189,10.4189,95100.0
2006-12-20 14:30:00,15.33,15.34,15.32,15.32,766800.0,10.4189,10.4257,10.4122,10.4122,766800.0
2006-12-20 14:35:00,15.32,15.32,15.32,15.32,517200.0,10.4122,10.4122,10.4122,10.4122,517200.0
2006-12-20 14:40:00,15.32,15.33,15.32,15.32,427800.0,10.4122,10.4189,10.4122,10.4122,427800.0
2006-12-20 14:45:00,15.32,15.33,15.32,15.32,471300.0,10.4122,10.4189,10.4122,10.4122,471300.0
2006-12-20 14:50:00,15.32,15.33,15.32,15.33,818400.0,10.4122,10.4189,10.4122,10.4189,818400.0
2006-12-20 14:55:00,15.33,15.34,15.33,15.33,790200.0,10.4189,10.4257,10.4189,10.4189,790200.0
2006-12-20 15:00:00,15.33,15.33,15.32,15.33,335100.0,10.4189,10.4189,10.4122,10.4189,335100.0
2006-12-20 15:05:00,15.33,15.33,15.32,15.33,356700.0,10.4189,10.4189,10.4122,10.4189,356700.0
2006-12-20 15:10:00,15.33,15.33,15.32,15.33,377700.0,10.4189,10.4189,10.4122,10.4189,377700.0
2006-12-20 15:15:00,15.33,15.33,15.32,15.32,364500.0,10.4189,10.4189,10.4122,10.4122,364500.0
2006-12-20 15:20:00,15.32,15.32,15.31,15.31,487800.0,10.4122,10.4122,10.4054,10.4054,487800.0
2006-12-20 15:25:00,15.31,15.32,15.31,15.32,558600.0,10.4054,10.4122,10.4054,10.4122,558600.0
2006-12-20 15:30:00,15.32,15.33,15.31,15.33,525900.0,10.4122,10.4189,10.4054,10.4189,525900.0
2006-12-20 15:35:00,15.33,15.33,15.31,15.32,477600.0,10.4189,10.4189,10.4054,10.4122,477600.0
2006-12-20 15:40:00,15.32,15.32,15.31,15.32,573300.0,10.4122,10.4122,10.4054,10.4122,573300.0
2006-12-20 15:45:00,15.32,15.32,15.31,15.31,360900.0,10.4122,10.4122,10.4054,10.4054,360900.0
2006-12-20 15:50:00,15.31,15.31,15.3,15.31,770700.0,10.4054,10.4054,10.3986,10.4054,770700.0
2006-12-20 15:55:00,15.31,15.31,15.29,15.29,1134000.0,10.4054,10.4054,10.3918,10.3918,1134000.0
2006-12-21 09:30:00,15.32,15.33,15.3,15.3,600600.0,10.4122,10.4189,10.3986,10.3986,600600.0
2006-12-21 09:35:00,15.31,15.33,15.29,15.31,206700.0,10.4054,10.4189,10.3918,10.4054,206700.0
2006-12-21 09:40:00,15.31,15.35,15.29,15.34,375300.0,10.4054,10.4325,10.3918,10.4257,375300.0
2006-12-21 09:45:00,15.34,15.35,15.32,15.33,936600.0,10.4257,10.4325,10.4122,10.4189,936600.0
2006-12-21 09:50:00,15.33,15.34,15.3,15.33,548100.0,10.4189,10.4257,10.3986,10.4189,548100.0
2006-12-21 09:55:00,15.33,15.34,15.3,15.3,534300.0,10.4189,10.4257,10.3986,10.3986,534300.0
2006-12-21 10:00:00,15.31,15.32,15.29,15.31,480000.0,10.4054,10.4122,10.3918,10.4054,480000.0
2006-12-21 10:05:00,15.31,15.32,15.3,15.31,276300.0,10.4054,10.4122,10.3986,10.4054,276300.0
2006-12-21 10:10:00,15.31,15.31,15.3,15.3,249900.0,10.4054,10.4054,10.3986,10.3986,249900.0
2006-12-21 10:15:00,15.3,15.31,15.28,15.28,470400.0,10.3986,10.4054,10.385,10.385,470400.0
2006-12-21 10:20:00,15.28,15.3,15.27,15.29,357600.0,10.385,10.3986,10.3782,10.3918,357600.0
2006-12-21 10:25:00,15.3,15.31,15.3,15.31,328800.0,10.3986,10.4054,10.3986,10.4054,328800.0
2006-12-21 10:30:00,15.31,15.32,15.3,15.3,343200.0,10.4054,10.4122,10.3986,10.3986,343200.0
2006-12-21 10:35:00,15.3,15.31,15.3,15.3,177900.0,10.3986,10.4054,10.3986,10.3986,177900.0
2006-12-21 10:40:00,15.3,15.31,15.3,15.3,360000.0,10.3986,10.4054,10.3986,10.3986,360000.0
2006-12-21 10:45:00,15.3,15.32,15.29,15.31,368700.0,10.3986,10.4122,10.3918,10.4054,368700.0
2006-12-21 10:50:00,15.31,15.31,15.3,15.3,576300.0,10.4054,10.4054,10.3986,10.3986,576300.0
2006-12-21 10:55:00,15.3,15.3,15.29,15.3,208500.0,10.3986,10.3986,10.3918,10.3986,208500.0
2006-12-21 11:00:00,15.29,15.31,15.29,15.3,127800.0,10.3918,10.4054,10.3918,10.3986,127800.0
2006-12-21 11:05:00,15.31,15.32,15.3,15.32,240000.0,10.4054,10.4122,10.3986,10.4122,240000.0
2006-12-21 11:10:00,15.31,15.33,15.31,15.33,275100.0,10.4054,10.4189,10.4054,10.4189,275100.0
2006-12-21 11:15:00,15.33,15.33,15.32,15.32,174900.0,10.4189,10.4189,10.4122,10.4122,174900.0
2006-12-21 11:20:00,15.32,15.33,15.32,15.33,286500.0,10.4122,10.4189,10.4122,10.4189,286500.0
2006-12-21 11:25:00,15.33,15.33,15.32,15.33,199200.0,10.4189,10.4189,10.4122,10.4189,199200.0
2006-12-21 11:30:00,15.33,15.33,15.32,15.32,1050300.0,10.4189,10.4189,10.4122,10.4122,1050300.0
2006-12-21 11:35:00,15.31,15.33,15.31,15.32,218400.0,10.4054,10.4189,10.4054,10.4122,218400.0
2006-12-21 11:40:00,15.32,15.32,15.3,15.3,148800.0,10.4122,10.4122,10.3986,10.3986,148800.0
2006-12-21 11:45:00,15.3,15.31,15.3,15.3,216600.0,10.3986,10.4054,10.3986,10.3986,216600.0
2006-12-21 11:50:00,15.31,15.31,15.29,15.3,311400.0,10.4054,10.4054,10.3918,10.3986,311400.0
2006-12-21 11:55:00,15.29,15.3,15.29,15.3,216900.0,10.3918,10.3986,10.3918,10.3986,216900.0
2006-12-21 12:00:00,15.3,15.3,15.27,15.28,630300.0,10.3986,10.3986,10.3782,10.385,630300.0
2006-12-21 12:05:00,15.27,15.28,15.25,15.26,490200.0,10.3782,10.385,10.3646,10.3714,490200.0
2006-12-21 12:10:00,15.26,15.27,15.26,15.26,336000.0,10.3714,10.3782,10.3714,10.3714,336000.0
2006-12-21 12:15:00,15.26,15.27,15.26,15.26,316200.0,10.3714,10.3782,10.3714,10.3714,316200.0
2006-12-21 12:20:00,15.26,15.28,15.26,15.28,270300.0,10.3714,10.385,10.3714,10.385,270300.0
2006-12-21 12:25:00,15.28,15.28,15.26,15.27,240900.0,10.385,10.385,10.3714,10.3782,240900.0
2006-12-21 12:30:00,15.27,15.27,15.25,15.25,245100.0,10.3782,10.3782,10.3646,10.3646,245100.0
2006-12-21 12:35:00,15.25,15.26,15.23,15.23,414000.0,10.3646,10.3714,10.351,10.351,414000.0
2006-12-21 12:40:00,15.23,15.25,15.23,15.24,491100.0,10.351,10.3646,10.351,10.3578,491100.0
2006-12-21 12:45:00,15.24,15.25,15.23,15.23,301500.0,10.3578,10.3646,10.351,10.351,301500.0
2006-12-21 12:50:00,15.23,15.25,15.23,15.25,272100.0,10.351,10.3646,10.351,10.3646,272100.0
2006-12-21 12:55:00,15.25,15.26,15.24,15.24,339900.0,10.3646,10.3714,10.3578,10.3578,339900.0
2006-12-21 13:00:00,15.24,15.24,15.22,15.22,453600.0,10.3578,10.3578,10.3442,10.3442,453600.0
2006-12-21 13:05:00,15.22,15.25,15.22,15.24,405000.0,10.3442,10.3646,10.3442,10.3578,405000.0
2006-12-21 13:10:00,15.24,15.24,15.22,15.23,387900.0,10.3578,10.3578,10.3442,10.351,387900.0
2006-12-21 13:15:00,15.23,15.24,15.23,15.23,532800.0,10.351,10.3578,10.351,10.351,532800.0
2006-12-21 13:20:00,15.23,15.24,15.23,15.23,126000.0,10.351,10.3578,10.351,10.351,126000.0
2006-12-21 13:25:00,15.23,15.25,15.23,15.25,216300.0,10.351,10.3646,10.351,10.3646,216300.0
2006-12-21 13:30:00,15.25,15.26,15.23,15.23,419100.0,10.3646,10.3714,10.351,10.351,419100.0
2006-12-21 13:35:00,15.23,15.25,15.23,15.23,415800.0,10.351,10.3646,10.351,10.351,415800.0
2006-12-21 13:40:00,15.23,15.24,15.22,15.23,276000.0,10.351,10.3578,10.3442,10.351,276000.0
2006-12-21 13:45:00,15.23,15.24,15.23,15.23,112500.0,10.351,10.3578,10.351,10.351,112500.0
2006-12-21 13:50:00,15.23,15.24,15.23,15.23,307500.0,10.351,10.3578,10.351,10.351,307500.0
2006-12-21 13:55:00,15.24,15.24,15.22,15.22,258300.0,10.3578,10.3578,10.3442,10.3442,258300.0
2006-12-21 14:00:00,15.22,15.23,15.22,15.22,298200.0,10.3442,10.351,10.3442,10.3442,298200.0
2006-12-21 14:05:00,15.22,15.23,15.22,15.22,223800.0,10.3442,10.351,10.3442,10.3442,223800.0
2006-12-21 14:10:00,15.22,15.22,15.21,15.21,324900.0,10.3442,10.3442,10.3374,10.3374,324900.0
2006-12-21 14:15:00,15.21,15.22,15.2,15.21,405900.0,10.3374,10.3442,10.3306,10.3374,405900.0
2006-12-21 14:20:00,15.21,15.23,15.2,15.23,413100.0,10.3374,10.351,10.3306,10.351,413100.0
2006-12-21 14:25:00,15.23,15.23,15.21,15.21,441900.0,10.351,10.351,10.3374,10.3374,441900.0
2006-12-21 14:30:00,15.22,15.23,15.21,15.22,582000.0,10.3442,10.351,10.3374,10.3442,582000.0
2006-12-21 14:35:00,15.22,15.23,15.21,15.22,327900.0,10.3442,10.351,10.3374,10.3442,327900.0
2006-12-21 14:40:00,15.22,15.23,15.21,15.22,348900.0,10.3442,10.351,10.3374,10.3442,348900.0
2006-12-21 14:45:00,15.22,15.23,15.22,15.23,499200.0,10.3442,10.351,10.3442,10.351,499200.0
2006-12-21 14:50:00,15.22,15.23,15.21,15.22,482400.0,10.3442,10.351,10.3374,10.3442,482400.0
2006-12-21 14:55:00,15.22,15.23,15.21,15.21,526800.0,10.3442,10.351,10.3374,10.3374,526800.0
2006-12-21 15:00:00,15.21,15.22,15.2,15.22,489900.0,10.3374,10.3442,10.3306,10.3442,489900.0
2006-12-21 15:05:00,15.22,15.23,15.21,15.23,519900.0,10.3442,10.351,10.3374,10.351,519900.0
2006-12-21 15:10:00,15.23,15.24,15.22,15.23,940200.0,10.351,10.3578,10.3442,10.351,940200.0
2006-12-21 15:15:00,15.24,15.24,15.22,15.23,648600.0,10.3578,10.3578,10.3442,10.351,648600.0
2006-12-21 15:20:00,15.23,15.24,15.23,15.24,693900.0,10.351,10.3578,10.351,10.3578,693900.0
2006-12-21 15:25:00,15.24,15.25,15.22,15.24,832800.0,10.3578,10.3646,10.3442,10.3578,832800.0
2006-12-21 15:30:00,15.24,15.25,15.23,15.24,380100.0,10.3578,10.3646,10.351,10.3578,380100.0
2006-12-21 15:35:00,15.24,15.24,15.23,15.23,372600.0,10.3578,10.3578,10.351,10.351,372600.0
2006-12-21 15:40:00,15.23,15.25,15.23,15.24,574500.0,10.351,10.3646,10.351,10.3578,574500.0
2006-12-21 15:45:00,15.24,15.24,15.23,15.23,673200.0,10.3578,10.3578,10.351,10.351,673200.0
2006-12-21 15:50:00,15.23,15.24,15.21,15.24,1307700.0,10.351,10.3578,10.3374,10.3578,1307700.0
2006-12-21 15:55:00,15.24,15.24,15.22,15.24,657600.0,10.3578,10.3578,10.3442,10.3578,657600.0
2006-12-22 09:30:00,15.17,15.27,15.0,15.24,891600.0,10.3102,10.3782,10.1947,10.3578,891600.0
2006-12-22 09:35:00,15.24,15.24,15.18,15.18,918600.0,10.3578,10.3578,10.317,10.317,918600.0
2006-12-22 09:40:00,15.18,15.19,15.12,15.12,1487400.0,10.317,10.3238,10.2762,10.2762,1487400.0
2006-12-22 09:45:00,15.12,15.16,15.11,15.14,756900.0,10.2762,10.3034,10.2694,10.2898,756900.0
2006-12-22 09:50:00,15.14,15.16,15.14,15.16,1063200.0,10.2898,10.3034,10.2898,10.3034,1063200.0
2006-12-22 09:55:00,15.16,15.16,15.13,15.13,789900.0,10.3034,10.3034,10.283,10.283,789900.0
2006-12-22 10:00:00,15.13,15.17,15.13,15.17,4377600.0,10.283,10.3102,10.283,10.3102,4377600.0
2006-12-22 10:05:00,15.17,15.17,15.16,15.17,615300.0,10.3102,10.3102,10.3034,10.3102,615300.0
2006-12-22 10:10:00,15.17,15.19,15.16,15.19,666000.0,10.3102,10.3238,10.3034,10.3238,666000.0
2006-12-22 10:15:00,15.19,15.19,15.17,15.18,957000.0,10.3238,10.3238,10.3102,10.317,957000.0
2006-12-22 10:20:00,15.18,15.21,15.18,15.2,405600.0,10.317,10.3374,10.317,10.3306,405600.0
2006-12-22 10:25:00,15.2,15.22,15.19,15.22,438600.0,10.3306,10.3442,10.3238,10.3442,438600.0
2006-12-22 10:30:00,15.21,15.22,15.18,15.18,431700.0,10.3374,10.3442,10.317,10.317,431700.0
2006-12-22 10:35:00,15.18,15.21,15.18,15.21,364500.0,10.317,10.3374,10.317,10.3374,364500.0
2006-12-22 10:40:00,15.21,15.22,15.21,15.21,162600.0,10.3374,10.3442,10.3374,10.3374,162600.0
2006-12-22 10:45:00,15.21,15.22,15.21,15.22,183900.0,10.3374,10.3442,10.3374,10.3442,183900.0
2006-12-22 10:50:00,15.22,15.24,15.22,15.23,392700.0,10.3442,10.3578,10.3442,10.351,392700.0
2006-12-22 10:55:00,15.24,15.24,15.23,15.23,216000.0,10.3578,10.3578,10.351,10.351,216000.0
2006-12-22 11:00:00,15.23,15.23,15.21,15.21,210900.0,10.351,10.351,10.3374,10.3374,210900.0
2006-12-22 11:05:00,15.21,15.22,15.2,15.2,133800.0,10.3374,10.3442,10.3306,10.3306,133800.0
2006-12-22 11:10:00,15.2,15.2,15.18,15.19,281400.0,10.3306,10.3306,10.317,10.3238,281400.0
2006-12-22 11:15:00,15.19,15.2,15.17,15.17,345000.0,10.3238,10.3306,10.3102,10.3102,345000.0
2006-12-22 11:20:00,15.17,15.18,15.17,15.17,224100.0,10.3102,10.317,10.3102,10.3102,224100.0
2006-12-22 11:25:00,15.17,15.18,15.17,15.17,202800.0,10.3102,10.317,10.3102,10.3102,202800.0
2006-12-22 11:30:00,15.17,15.19,15.16,15.17,459000.0,10.3102,10.3238,10.3034,10.3102,459000.0
2006-12-22 11:35:00,15.17,15.18,15.16,15.16,764700.0,10.3102,10.317,10.3034,10.3034,764700.0
2006-12-22 11:40:00,15.16,15.19,15.16,15.18,406500.0,10.3034,10.3238,10.3034,10.317,406500.0
2006-12-22 11:45:00,15.18,15.19,15.17,15.18,288300.0,10.317,10.3238,10.3102,10.317,288300.0
2006-12-22 11:50:00,15.18,15.19,15.18,15.18,248400.0,10.317,10.3238,10.317,10.317,248400.0
2006-12-22 11:55:00,15.18,15.19,15.18,15.18,242400.0,10.317,10.3238,10.317,10.317,242400.0
2006-12-22 12:00:00,15.18,15.19,15.17,15.18,601800.0,10.317,10.3238,10.3102,10.317,601800.0
2006-12-22 12:05:00,15.18,15.19,15.18,15.18,234300.0,10.317,10.3238,10.317,10.317,234300.0
2006-12-22 12:10:00,15.18,15.18,15.17,15.17,300600.0,10.317,10.317,10.3102,10.3102,300600.0
2006-12-22 12:15:00,15.17,15.19,15.17,15.18,155100.0,10.3102,10.3238,10.3102,10.317,155100.0
2006-12-22 12:20:00,15.19,15.2,15.18,15.2,175200.0,10.3238,10.3306,10.317,10.3306,175200.0
2006-12-22 12:25:00,15.2,15.2,15.18,15.18,325500.0,10.3306,10.3306,10.317,10.317,325500.0
2006-12-22 12:30:00,15.18,15.2,15.18,15.19,174300.0,10.317,10.3306,10.317,10.3238,174300.0
2006-12-22 12:35:00,15.19,15.22,15.19,15.22,277200.0,10.3238,10.3442,10.3238,10.3442,277200.0
2006-12-22 12:40:00,15.22,15.23,15.22,15.23,152700.0,10.3442,10.351,10.3442,10.351,152700.0
2006-12-22 12:45:00,15.23,15.23,15.22,15.23,162000.0,10.351,10.351,10.3442,10.351,162000.0
2006-12-22 12:50:00,15.23,15.23,15.21,15.22,237600.0,10.351,10.351,10.3374,10.3442,237600.0
2006-12-22 12:55:00,15.22,15.23,15.22,15.22,138300.0,10.3442,10.351,10.3442,10.3442,138300.0
2006-12-22 13:00:00,15.22,15.23,15.21,15.21,220200.0,10.3442,10.351,10.3374,10.3374,220200.0
2006-12-22 13:05:00,15.22,15.22,15.21,15.21,141000.0,10.3442,10.3442,10.3374,10.3374,141000.0
2006-12-22 13:10:00,15.21,15.22,15.21,15.21,206400.0,10.3374,10.3442,10.3374,10.3374,206400.0
2006-12-22 13:15:00,15.21,15.23,15.21,15.23,122100.0,10.3374,10.351,10.3374,10.351,122100.0
2006-12-22 13:20:00,15.23,15.23,15.22,15.22,197400.0,10.351,10.351,10.3442,10.3442,197400.0
2006-12-22 13:25:00,15.22,15.22,15.2,15.2,171300.0,10.3442,10.3442,10.3306,10.3306,171300.0
2006-12-22 13:30:00,15.2,15.21,15.19,15.2,131400.0,10.3306,10.3374,10.3238,10.3306,131400.0
2006-12-22 13:35:00,15.2,15.21,15.2,15.2,191700.0,10.3306,10.3374,10.3306,10.3306,191700.0
2006-12-22 13:40:00,15.2,15.2,15.19,15.2,295500.0,10.3306,10.3306,10.3238,10.3306,295500.0
2006-12-22 13:45:00,15.2,15.2,15.19,15.2,314700.0,10.3306,10.3306,10.3238,10.3306,314700.0
2006-12-22 13:50:00,15.2,15.22,15.2,15.21,499500.0,10.3306,10.3442,10.3306,10.3374,499500.0
2006-12-22 13:55:00,15.21,15.22,15.21,15.22,160200.0,10.3374,10.3442,10.3374,10.3442,160200.0
2006-12-22 14:00:00,15.22,15.23,15.21,15.22,235200.0,10.3442,10.351,10.3374,10.3442,235200.0
2006-12-22 14:05:00,15.22,15.23,15.21,15.22,290400.0,10.3442,10.351,10.3374,10.3442,290400.0
2006-12-22 14:10:00,15.21,15.22,15.21,15.21,199500.0,10.3374,10.3442,10.3374,10.3374,199500.0
2006-12-22 14:15:00,15.21,15.21,15.2,15.2,248700.0,10.3374,10.3374,10.3306,10.3306,248700.0
2006-12-22 14:20:00,15.21,15.23,15.2,15.22,284400.0,10.3374,10.351,10.3306,10.3442,284400.0
2006-12-22 14:25:00,15.21,15.22,15.21,15.22,214800.0,10.3374,10.3442,10.3374,10.3442,214800.0
2006-12-22 14:30:00,15.22,15.22,15.2,15.2,199800.0,10.3442,10.3442,10.3306,10.3306,199800.0
2006-12-22 14:35:00,15.2,15.21,15.19,15.2,373200.0,10.3306,10.3374,10.3238,10.3306,373200.0
2006-12-22 14:40:00,15.2,15.2,15.2,15.2,262500.0,10.3306,10.3306,10.3306,10.3306,262500.0
2006-12-22 14:45:00,15.2,15.21,15.2,15.21,232800.0,10.3306,10.3374,10.3306,10.3374,232800.0
2006-12-22 14:50:00,15.2,15.21,15.2,15.2,280800.0,10.3306,10.3374,10.3306,10.3306,280800.0
2006-12-22 14:55:00,15.2,15.21,15.19,15.19,180300.0,10.3306,10.3374,10.3238,10.3238,180300.0
2006-12-22 15:00:00,15.19,15.2,15.19,15.19,253500.0,10.3238,10.3306,10.3238,10.3238,253500.0
2006-12-22 15:05:00,15.19,15.2,15.19,15.2,294000.0,10.3238,10.3306,10.3238,10.3306,294000.0
2006-12-22 15:10:00,15.2,15.21,15.2,15.21,316800.0,10.3306,10.3374,10.3306,10.3374,316800.0
2006-12-22 15:15:00,15.21,15.22,15.2,15.2,259200.0,10.3374,10.3442,10.3306,10.3306,259200.0
2006-12-22 15:20:00,15.2,15.21,15.2,15.2,277800.0,10.3306,10.3374,10.3306,10.3306,277800.0
2006-12-22 15:25:00,15.2,15.21,15.2,15.2,140100.0,10.3306,10.3374,10.3306,10.3306,140100.0
2006-12-22 15:30:00,15.2,15.21,15.2,15.2,217500.0,10.3306,10.3374,10.3306,10.3306,217500.0
2006-12-22 15:35:00,15.21,15.21,15.2,15.21,204300.0,10.3374,10.3374,10.3306,10.3374,204300.0
2006-12-22 15:40:00,15.21,15.21,15.2,15.21,286500.0,10.3374,10.3374,10.3306,10.3374,286500.0
2006-12-22 15:45:00,15.21,15.21,15.19,15.19,533100.0,10.3374,10.3374,10.3238,10.3238,533100.0
2006-12-22 15:50:00,15.2,15.2,15.14,15.15,1182600.0,10.3306,10.3306,10.2898,10.2966,1182600.0
2006-12-22 15:55:00,15.15,15.18,15.15,15.17,908100.0,10.2966,10.317,10.2966,10.3102,908100.0
2006-12-26 09:30:00,14.93,15.25,14.93,15.14,567900.0,10.1471,10.3646,10.1471,10.2898,567900.0
2006-12-26 09:35:00,15.14,15.15,15.1,15.11,356700.0,10.2898,10.2966,10.2626,10.2694,356700.0
2006-12-26 09:40:00,15.12,15.14,15.11,15.13,291300.0,10.2762,10.2898,10.2694,10.283,291300.0
2006-12-26 09:45:00,15.13,15.14,15.12,15.12,506400.0,10.283,10.2898,10.2762,10.2762,506400.0
2006-12-26 09:50:00,15.12,15.14,15.12,15.14,325800.0,10.2762,10.2898,10.2762,10.2898,325800.0
2006-12-26 09:55:00,15.14,15.16,15.14,15.14,563400.0,10.2898,10.3034,10.2898,10.2898,563400.0
2006-12-26 10:00:00,15.14,15.16,15.14,15.15,528600.0,10.2898,10.3034,10.2898,10.2966,528600.0
2006-12-26 10:05:00,15.15,15.15,15.14,15.15,322500.0,10.2966,10.2966,10.2898,10.2966,322500.0
2006-12-26 10:10:00,15.14,15.15,15.14,15.15,210300.0,10.2898,10.2966,10.2898,10.2966,210300.0
2006-12-26 10:15:00,15.15,15.16,15.14,15.15,365700.0,10.2966,10.3034,10.2898,10.2966,365700.0
2006-12-26 10:20:00,15.14,15.15,15.13,15.13,221100.0,10.2898,10.2966,10.283,10.283,221100.0
2006-12-26 10:25:00,15.13,15.15,15.13,15.14,229500.0,10.283,10.2966,10.283,10.2898,229500.0
2006-12-26 10:30:00,15.14,15.14,15.13,15.13,224400.0,10.2898,10.2898,10.283,10.283,224400.0
2006-12-26 10:35:00,15.13,15.15,15.13,15.15,232800.0,10.283,10.2966,10.283,10.2966,232800.0
2006-12-26 10:40:00,15.15,15.16,15.14,15.15,490800.0,10.2966,10.3034,10.2898,10.2966,490800.0
2006-12-26 10:45:00,15.15,15.15,15.14,15.15,272400.0,10.2966,10.2966,10.2898,10.2966,272400.0
2006-12-26 10:50:00,15.14,15.19,15.14,15.18,612600.0,10.2898,10.3238,10.2898,10.317,612600.0
2006-12-26 10:55:00,15.19,15.21,15.18,15.2,414600.0,10.3238,10.3374,10.317,10.3306,414600.0
2006-12-26 11:00:00,15.2,15.23,15.19,15.23,425700.0,10.3306,10.351,10.3238,10.351,425700.0
2006-12-26 11:05:00,15.23,15.24,15.22,15.24,692400.0,10.351,10.3578,10.3442,10.3578,692400.0
2006-12-26 11:10:00,15.24,15.27,15.24,15.26,775800.0,10.3578,10.3782,10.3578,10.3714,775800.0
2006-12-26 11:15:00,15.27,15.27,15.24,15.24,589500.0,10.3782,10.3782,10.3578,10.3578,589500.0
2006-12-26 11:20:00,15.24,15.26,15.24,15.25,190500.0,10.3578,10.3714,10.3578,10.3646,190500.0
2006-12-26 11:25:00,15.25,15.27,15.25,15.26,228000.0,10.3646,10.3782,10.3646,10.3714,228000.0
2006-12-26 11:30:00,15.26,15.27,15.11,15.25,212700.0,10.3714,10.3782,10.2694,10.3646,212700.0
2006-12-26 11:35:00,15.25,15.27,15.25,15.27,122700.0,10.3646,10.3782,10.3646,10.3782,122700.0
2006-12-26 11:40:00,15.26,15.28,15.26,15.27,278400.0,10.3714,10.385,10.3714,10.3782,278400.0
2006-12-26 11:45:00,15.28,15.28,15.26,15.27,297900.0,10.385,10.385,10.3714,10.3782,297900.0
2006-12-26 11:50:00,15.27,15.28,15.26,15.28,349500.0,10.3782,10.385,10.3714,10.385,349500.0
2006-12-26 11:55:00,15.28,15.28,15.27,15.28,120600.0,10.385,10.385,10.3782,10.385,120600.0
2006-12-26 12:00:00,15.28,15.3,15.28,15.3,401100.0,10.385,10.3986,10.385,10.3986,401100.0
2006-12-26 12:05:00,15.3,15.3,15.29,15.29,451800.0,10.3986,10.3986,10.3918,10.3918,451800.0
2006-12-26 12:10:00,15.29,15.29,15.29,15.29,152400.0,10.3918,10.3918,10.3918,10.3918,152400.0
2006-12-26 12:15:00,15.29,15.3,15.29,15.29,496200.0,10.3918,10.3986,10.3918,10.3918,496200.0
2006-12-26 12:20:00,15.29,15.3,15.29,15.3,146700.0,10.3918,10.3986,10.3918,10.3986,146700.0
2006-12-26 12:25:00,15.3,15.3,15.3,15.3,76800.0,10.3986,10.3986,10.3986,10.3986,76800.0
2006-12-26 12:30:00,15.3,15.31,15.3,15.31,294300.0,10.3986,10.4054,10.3986,10.4054,294300.0
2006-12-26 12:35:00,15.31,15.31,15.3,15.3,196200.0,10.4054,10.4054,10.3986,10.3986,196200.0
2006-12-26 12:40:00,15.3,15.31,15.3,15.3,232500.0,10.3986,10.4054,10.3986,10.3986,232500.0
2006-12-26 12:45:00,15.3,15.3,15.29,15.29,104100.0,10.3986,10.3986,10.3918,10.3918,104100.0
2006-12-26 12:50:00,15.29,15.3,15.29,15.29,241800.0,10.3918,10.3986,10.3918,10.3918,241800.0
2006-12-26 12:55:00,15.29,15.3,15.29,15.3,203100.0,10.3918,10.3986,10.3918,10.3986,203100.0
2006-12-26 13:00:00,15.3,15.3,15.3,15.3,172500.0,10.3986,10.3986,10.3986,10.3986,172500.0
2006-12-26 13:05:00,15.3,15.3,15.29,15.29,95400.0,10.3986,10.3986,10.3918,10.3918,95400.0
2006-12-26 13:10:00,15.29,15.3,15.29,15.29,159000.0,10.3918,10.3986,10.3918,10.3918,159000.0
2006-12-26 13:15:00,15.3,15.3,15.29,15.3,108000.0,10.3986,10.3986,10.3918,10.3986,108000.0
2006-12-26 13:20:00,15.29,15.3,15.29,15.3,84900.0,10.3918,10.3986,10.3918,10.3986,84900.0
2006-12-26 13:25:00,15.3,15.3,15.3,15.3,188700.0,10.3986,10.3986,10.3986,10.3986,188700.0
2006-12-26 13:30:00,15.3,15.3,15.3,15.3,79500.0,10.3986,10.3986,10.3986,10.3986,79500.0
2006-12-26 13:35:00,15.3,15.3,15.29,15.29,126900.0,10.3986,10.3986,10.3918,10.3918,126900.0
2006-12-26 13:40:00,15.29,15.31,15.29,15.3,331200.0,10.3918,10.4054,10.3918,10.3986,331200.0
2006-12-26 13:45:00,15.3,15.3,15.29,15.3,429300.0,10.3986,10.3986,10.3918,10.3986,429300.0
2006-12-26 13:50:00,15.3,15.3,15.3,15.3,136200.0,10.3986,10.3986,10.3986,10.3986,136200.0
2006-12-26 13:55:00,15.3,15.31,15.3,15.31,240900.0,10.3986,10.4054,10.3986,10.4054,240900.0
2006-12-26 14:00:00,15.31,15.31,15.3,15.3,154200.0,10.4054,10.4054,10.3986,10.3986,154200.0
2006-12-26 14:05:00,15.3,15.31,15.3,15.31,147600.0,10.3986,10.4054,10.3986,10.4054,147600.0
2006-12-26 14:10:00,15.31,15.32,15.31,15.32,287700.0,10.4054,10.4122,10.4054,10.4122,287700.0
2006-12-26 14:15:00,15.32,15.32,15.3,15.31,155700.0,10.4122,10.4122,10.3986,10.4054,155700.0
2006-12-26 14:20:00,15.31,15.32,15.3,15.32,229800.0,10.4054,10.4122,10.3986,10.4122,229800.0
2006-12-26 14:25:00,15.32,15.32,15.31,15.32,206100.0,10.4122,10.4122,10.4054,10.4122,206100.0
2006-12-26 14:30:00,15.32,15.33,15.32,15.33,409800.0,10.4122,10.4189,10.4122,10.4189,409800.0
2006-12-26 14:35:00,15.33,15.33,15.32,15.32,162000.0,10.4189,10.4189,10.4122,10.4122,162000.0
2006-12-26 14:40:00,15.32,15.34,15.32,15.33,625800.0,10.4122,10.4257,10.4122,10.4189,625800.0
2006-12-26 14:45:00,15.34,15.35,15.33,15.35,580200.0,10.4257,10.4325,10.4189,10.4325,580200.0
2006-12-26 14:50:00,15.35,15.36,15.33,15.34,455700.0,10.4325,10.4393,10.4189,10.4257,455700.0
2006-12-26 14:55:00,15.34,15.34,15.32,15.32,393300.0,10.4257,10.4257,10.4122,10.4122,393300.0
2006-12-26 15:00:00,15.32,15.34,15.31,15.34,232200.0,10.4122,10.4257,10.4054,10.4257,232200.0
2006-12-26 15:05:00,15.33,15.34,15.31,15.32,365400.0,10.4189,10.4257,10.4054,10.4122,365400.0
2006-12-26 15:10:00,15.32,15.34,15.31,15.34,327900.0,10.4122,10.4257,10.4054,10.4257,327900.0
2006-12-26 15:15:00,15.34,15.35,15.34,15.34,495000.0,10.4257,10.4325,10.4257,10.4257,495000.0
2006-12-26 15:20:00,15.34,15.35,15.34,15.34,337800.0,10.4257,10.4325,10.4257,10.4257,337800.0
2006-12-26 15:25:00,15.34,15.35,15.33,15.33,372600.0,10.4257,10.4325,10.4189,10.4189,372600.0
2006-12-26 15:30:00,15.34,15.36,15.33,15.35,520500.0,10.4257,10.4393,10.4189,10.4325,520500.0
2006-12-26 15:35:00,15.35,15.37,15.35,15.37,817200.0,10.4325,10.4461,10.4325,10.4461,817200.0
2006-12-26 15:40:00,15.37,15.4,15.36,15.4,1055700.0,10.4461,10.4665,10.4393,10.4665,1055700.0
2006-12-26 15:45:00,15.4,15.43,15.39,15.43,1636500.0,10.4665,10.4869,10.4597,10.4869,1636500.0
2006-12-26 15:50:00,15.43,15.43,15.38,15.4,1551000.0,10.4869,10.4869,10.4529,10.4665,1551000.0
2006-12-26 15:55:00,15.4,15.41,15.37,15.37,1394400.0,10.4665,10.4733,10.4461,10.4461,1394400.0
2006-12-27 09:30:00,15.25,15.37,15.25,15.35,693000.0,10.3646,10.4461,10.3646,10.4325,693000.0
2006-12-27 09:35:00,15.35,15.39,15.35,15.38,705300.0,10.4325,10.4597,10.4325,10.4529,705300.0
2006-12-27 09:40:00,15.38,15.39,15.36,15.36,724800.0,10.4529,10.4597,10.4393,10.4393,724800.0
2006-12-27 09:45:00,15.36,15.36,15.33,15.35,747000.0,10.4393,10.4393,10.4189,10.4325,747000.0
2006-12-27 09:50:00,15.35,15.35,15.31,15.31,553200.0,10.4325,10.4325,10.4054,10.4054,553200.0
2006-12-27 09:55:00,15.31,15.32,15.29,15.3,487800.0,10.4054,10.4122,10.3918,10.3986,487800.0
2006-12-27 10:00:00,15.3,15.34,15.3,15.33,825900.0,10.3986,10.4257,10.3986,10.4189,825900.0
2006-12-27 10:05:00,15.33,15.34,15.33,15.33,450300.0,10.4189,10.4257,10.4189,10.4189,450300.0
2006-12-27 10:10:00,15.33,15.35,15.33,15.35,414600.0,10.4189,10.4325,10.4189,10.4325,414600.0
2006-12-27 10:15:00,15.34,15.35,15.33,15.33,323400.0,10.4257,10.4325,10.4189,10.4189,323400.0
2006-12-27 10:20:00,15.33,15.37,15.33,15.36,550200.0,10.4189,10.4461,10.4189,10.4393,550200.0
2006-12-27 10:25:00,15.36,15.4,15.36,15.39,383700.0,10.4393,10.4665,10.4393,10.4597,383700.0
2006-12-27 10:30:00,15.39,15.4,15.37,15.38,338700.0,10.4597,10.4665,10.4461,10.4529,338700.0
2006-12-27 10:35:00,15.37,15.39,15.36,15.38,449700.0,10.4461,10.4597,10.4393,10.4529,449700.0
2006-12-27 10:40:00,15.38,15.4,15.37,15.4,315000.0,10.4529,10.4665,10.4461,10.4665,315000.0
2006-12-27 10:45:00,15.39,15.4,15.37,15.38,402300.0,10.4597,10.4665,10.4461,10.4529,402300.0
2006-12-27 10:50:00,15.39,15.39,15.38,15.38,165300.0,10.4597,10.4597,10.4529,10.4529,165300.0
2006-12-27 10:55:00,15.39,15.41,15.37,15.4,349500.0,10.4597,10.4733,10.4461,10.4665,349500.0
2006-12-27 11:00:00,15.4,15.41,15.4,15.4,247800.0,10.4665,10.4733,10.4665,10.4665,247800.0
2006-12-27 11:05:00,15.4,15.41,15.4,15.4,228300.0,10.4665,10.4733,10.4665,10.4665,228300.0
2006-12-27 11:10:00,15.4,15.42,15.4,15.41,494100.0,10.4665,10.4801,10.4665,10.4733,494100.0
2006-12-27 11:15:00,15.41,15.41,15.38,15.39,428100.0,10.4733,10.4733,10.4529,10.4597,428100.0
2006-12-27 11:20:00,15.4,15.41,15.39,15.4,415800.0,10.4665,10.4733,10.4597,10.4665,415800.0
2006-12-27 11:25:00,15.4,15.41,15.4,15.4,184500.0,10.4665,10.4733,10.4665,10.4665,184500.0
2006-12-27 11:30:00,15.4,15.41,15.4,15.41,372300.0,10.4665,10.4733,10.4665,10.4733,372300.0
2006-12-27 11:35:00,15.41,15.41,15.4,15.4,415800.0,10.4733,10.4733,10.4665,10.4665,415800.0
2006-12-27 11:40:00,15.4,15.4,15.39,15.39,357600.0,10.4665,10.4665,10.4597,10.4597,357600.0
2006-12-27 11:45:00,15.39,15.39,15.37,15.37,290100.0,10.4597,10.4597,10.4461,10.4461,290100.0
2006-12-27 11:50:00,15.37,15.37,15.36,15.37,212100.0,10.4461,10.4461,10.4393,10.4461,212100.0
2006-12-27 11:55:00,15.37,15.37,15.36,15.37,220800.0,10.4461,10.4461,10.4393,10.4461,220800.0
2006-12-27 12:00:00,15.37,15.37,15.36,15.36,185700.0,10.4461,10.4461,10.4393,10.4393,185700.0
2006-12-27 12:05:00,15.36,15.36,15.34,15.34,368100.0,10.4393,10.4393,10.4257,10.4257,368100.0
2006-12-27 12:10:00,15.34,15.34,15.33,15.34,372000.0,10.4257,10.4257,10.4189,10.4257,372000.0
2006-12-27 12:15:00,15.34,15.34,15.33,15.34,147900.0,10.4257,10.4257,10.4189,10.4257,147900.0
2006-12-27 12:20:00,15.34,15.35,15.32,15.32,424500.0,10.4257,10.4325,10.4122,10.4122,424500.0
2006-12-27 12:25:00,15.32,15.34,15.32,15.33,201300.0,10.4122,10.4257,10.4122,10.4189,201300.0
2006-12-27 12:30:00,15.33,15.33,15.32,15.33,138300.0,10.4189,10.4189,10.4122,10.4189,138300.0
2006-12-27 12:35:00,15.33,15.33,15.32,15.32,242400.0,10.4189,10.4189,10.4122,10.4122,242400.0
2006-12-27 12:40:00,15.32,15.34,15.32,15.33,304200.0,10.4122,10.4257,10.4122,10.4189,304200.0
2006-12-27 12:45:00,15.33,15.34,15.32,15.33,255900.0,10.4189,10.4257,10.4122,10.4189,255900.0
2006-12-27 12:50:00,15.33,15.34,15.33,15.34,274800.0,10.4189,10.4257,10.4189,10.4257,274800.0
2006-12-27 12:55:00,15.34,15.34,15.33,15.34,272100.0,10.4257,10.4257,10.4189,10.4257,272100.0
2006-12-27 13:00:00,15.34,15.34,15.33,15.34,223200.0,10.4257,10.4257,10.4189,10.4257,223200.0
2006-12-27 13:05:00,15.33,15.34,15.33,15.34,263100.0,10.4189,10.4257,10.4189,10.4257,263100.0
2006-12-27 13:10:00,15.34,15.34,15.33,15.33,162300.0,10.4257,10.4257,10.4189,10.4189,162300.0
2006-12-27 13:15:00,15.33,15.33,15.32,15.33,219000.0,10.4189,10.4189,10.4122,10.4189,219000.0
2006-12-27 13:20:00,15.33,15.35,15.33,15.35,300600.0,10.4189,10.4325,10.4189,10.4325,300600.0
2006-12-27 13:25:00,15.35,15.35,15.34,15.34,171600.0,10.4325,10.4325,10.4257,10.4257,171600.0
2006-12-27 13:30:00,15.34,15.35,15.34,15.34,453300.0,10.4257,10.4325,10.4257,10.4257,453300.0
2006-12-27 13:35:00,15.34,15.35,15.34,15.34,169800.0,10.4257,10.4325,10.4257,10.4257,169800.0
2006-12-27 13:40:00,15.35,15.35,15.33,15.33,481500.0,10.4325,10.4325,10.4189,10.4189,481500.0
2006-12-27 13:45:00,15.33,15.33,15.32,15.32,279000.0,10.4189,10.4189,10.4122,10.4122,279000.0
2006-12-27 13:50:00,15.32,15.34,15.32,15.33,576600.0,10.4122,10.4257,10.4122,10.4189,576600.0
2006-12-27 13:55:00,15.33,15.35,15.33,15.34,279600.0,10.4189,10.4325,10.4189,10.4257,279600.0
2006-12-27 14:00:00,15.34,15.35,15.33,15.33,572400.0,10.4257,10.4325,10.4189,10.4189,572400.0
2006-12-27 14:05:00,15.33,15.34,15.31,15.31,749700.0,10.4189,10.4257,10.4054,10.4054,749700.0
2006-12-27 14:10:00,15.31,15.32,15.3,15.3,513300.0,10.4054,10.4122,10.3986,10.3986,513300.0
2006-12-27 14:15:00,15.3,15.31,15.3,15.3,400500.0,10.3986,10.4054,10.3986,10.3986,400500.0
2006-12-27 14:20:00,15.3,15.31,15.29,15.3,456000.0,10.3986,10.4054,10.3918,10.3986,456000.0
2006-12-27 14:25:00,15.3,15.32,15.3,15.3,721800.0,10.3986,10.4122,10.3986,10.3986,721800.0
2006-12-27 14:30:00,15.3,15.32,15.3,15.32,255900.0,10.3986,10.4122,10.3986,10.4122,255900.0
2006-12-27 14:35:00,15.32,15.34,15.32,15.33,433200.0,10.4122,10.4257,10.4122,10.4189,433200.0
2006-12-27 14:40:00,15.33,15.33,15.32,15.32,166200.0,10.4189,10.4189,10.4122,10.4122,166200.0
2006-12-27 14:45:00,15.32,15.35,15.32,15.34,549600.0,10.4122,10.4325,10.4122,10.4257,549600.0
2006-12-27 14:50:00,15.34,15.34,15.33,15.34,229800.0,10.4257,10.4257,10.4189,10.4257,229800.0
2006-12-27 14:55:00,15.34,15.35,15.33,15.33,204000.0,10.4257,10.4325,10.4189,10.4189,204000.0
2006-12-27 15:00:00,15.33,15.35,15.33,15.34,207300.0,10.4189,10.4325,10.4189,10.4257,207300.0
2006-12-27 15:05:00,15.34,15.35,15.34,15.34,367800.0,10.4257,10.4325,10.4257,10.4257,367800.0
2006-12-27 15:10:00,15.35,15.36,15.35,15.36,347100.0,10.4325,10.4393,10.4325,10.4393,347100.0
2006-12-27 15:15:00,15.36,15.37,15.34,15.36,420000.0,10.4393,10.4461,10.4257,10.4393,420000.0
2006-12-27 15:20:00,15.36,15.36,15.35,15.36,337800.0,10.4393,10.4393,10.4325,10.4393,337800.0
2006-12-27 15:25:00,15.36,15.37,15.35,15.36,338700.0,10.4393,10.4461,10.4325,10.4393,338700.0
2006-12-27 15:30:00,15.36,15.37,15.36,15.37,505800.0,10.4393,10.4461,10.4393,10.4461,505800.0
2006-12-27 15:35:00,15.37,15.37,15.36,15.37,522900.0,10.4461,10.4461,10.4393,10.4461,522900.0
2006-12-27 15:40:00,15.37,15.38,15.36,15.37,453300.0,10.4461,10.4529,10.4393,10.4461,453300.0
2006-12-27 15:45:00,15.37,15.38,15.37,15.38,357300.0,10.4461,10.4529,10.4461,10.4529,357300.0
2006-12-27 15:50:00,15.38,15.38,15.37,15.38,606900.0,10.4529,10.4529,10.4461,10.4529,606900.0
2006-12-27 15:55:00,15.38,15.4,15.38,15.39,866100.0,10.4529,10.4665,10.4529,10.4597,866100.0
2006-12-28 09:30:00,15.27,15.31,15.27,15.3,1005900.0,10.3782,10.4054,10.3782,10.3986,1005900.0
2006-12-28 09:35:00,15.3,15.33,15.29,15.33,540000.0,10.3986,10.4189,10.3918,10.4189,540000.0
2006-12-28 09:40:00,15.33,15.36,15.33,15.33,447600.0,10.4189,10.4393,10.4189,10.4189,447600.0
2006-12-28 09:45:00,15.33,15.33,15.28,15.29,498900.0,10.4189,10.4189,10.385,10.3918,498900.0
2006-12-28 09:50:00,15.29,15.33,15.29,15.33,342000.0,10.3918,10.4189,10.3918,10.4189,342000.0
2006-12-28 09:55:00,15.33,15.38,15.33,15.38,402000.0,10.4189,10.4529,10.4189,10.4529,402000.0
2006-12-28 10:00:00,15.38,15.4,15.35,15.35,381900.0,10.4529,10.4665,10.4325,10.4325,381900.0
2006-12-28 10:05:00,15.35,15.38,15.34,15.36,331200.0,10.4325,10.4529,10.4257,10.4393,331200.0
2006-12-28 10:10:00,15.36,15.37,15.33,15.34,232800.0,10.4393,10.4461,10.4189,10.4257,232800.0
2006-12-28 10:15:00,15.35,15.36,15.32,15.34,235800.0,10.4325,10.4393,10.4122,10.4257,235800.0
2006-12-28 10:20:00,15.34,15.36,15.33,15.36,174000.0,10.4257,10.4393,10.4189,10.4393,174000.0
2006-12-28 10:25:00,15.36,15.36,15.34,15.34,129000.0,10.4393,10.4393,10.4257,10.4257,129000.0
2006-12-28 10:30:00,15.34,15.36,15.34,15.34,154500.0,10.4257,10.4393,10.4257,10.4257,154500.0
2006-12-28 10:35:00,15.34,15.35,15.33,15.35,298200.0,10.4257,10.4325,10.4189,10.4325,298200.0
2006-12-28 10:40:00,15.35,15.38,15.35,15.37,234600.0,10.4325,10.4529,10.4325,10.4461,234600.0
2006-12-28 10:45:00,15.37,15.38,15.36,15.37,148200.0,10.4461,10.4529,10.4393,10.4461,148200.0
2006-12-28 10:50:00,15.37,15.38,15.36,15.38,169200.0,10.4461,10.4529,10.4393,10.4529,169200.0
2006-12-28 10:55:00,15.38,15.38,15.36,15.36,103800.0,10.4529,10.4529,10.4393,10.4393,103800.0
2006-12-28 11:00:00,15.36,15.36,15.35,15.35,202800.0,10.4393,10.4393,10.4325,10.4325,202800.0
2006-12-28 11:05:00,15.36,15.36,15.33,15.33,259500.0,10.4393,10.4393,10.4189,10.4189,259500.0
2006-12-28 11:10:00,15.33,15.34,15.32,15.33,282600.0,10.4189,10.4257,10.4122,10.4189,282600.0
2006-12-28 11:15:00,15.33,15.33,15.32,15.32,129300.0,10.4189,10.4189,10.4122,10.4122,129300.0
2006-12-28 11:20:00,15.32,15.34,15.31,15.33,340500.0,10.4122,10.4257,10.4054,10.4189,340500.0
2006-12-28 11:25:00,15.33,15.33,15.3,15.31,239700.0,10.4189,10.4189,10.3986,10.4054,239700.0
2006-12-28 11:30:00,15.31,15.32,15.3,15.31,194700.0,10.4054,10.4122,10.3986,10.4054,194700.0
2006-12-28 11:35:00,15.31,15.32,15.31,15.32,137700.0,10.4054,10.4122,10.4054,10.4122,137700.0
2006-12-28 11:40:00,15.32,15.33,15.32,15.33,218700.0,10.4122,10.4189,10.4122,10.4189,218700.0
2006-12-28 11:45:00,15.33,15.33,15.33,15.33,283200.0,10.4189,10.4189,10.4189,10.4189,283200.0
2006-12-28 11:50:00,15.33,15.33,15.32,15.32,208200.0,10.4189,10.4189,10.4122,10.4122,208200.0
2006-12-28 11:55:00,15.32,15.33,15.32,15.32,198000.0,10.4122,10.4189,10.4122,10.4122,198000.0
2006-12-28 12:00:00,15.32,15.32,15.32,15.32,46500.0,10.4122,10.4122,10.4122,10.4122,46500.0
2006-12-28 12:05:00,15.32,15.32,15.32,15.32,157500.0,10.4122,10.4122,10.4122,10.4122,157500.0
2006-12-28 12:10:00,15.32,15.33,15.32,15.32,120900.0,10.4122,10.4189,10.4122,10.4122,120900.0
2006-12-28 12:15:00,15.32,15.32,15.32,15.32,122400.0,10.4122,10.4122,10.4122,10.4122,122400.0
2006-12-28 12:20:00,15.32,15.32,15.32,15.32,176100.0,10.4122,10.4122,10.4122,10.4122,176100.0
2006-12-28 12:25:00,15.32,15.33,15.31,15.33,251400.0,10.4122,10.4189,10.4054,10.4189,251400.0
2006-12-28 12:30:00,15.33,15.33,15.32,15.33,144600.0,10.4189,10.4189,10.4122,10.4189,144600.0
2006-12-28 12:35:00,15.32,15.33,15.32,15.33,112500.0,10.4122,10.4189,10.4122,10.4189,112500.0
2006-12-28 12:40:00,15.32,15.33,15.32,15.33,172500.0,10.4122,10.4189,10.4122,10.4189,172500.0
2006-12-28 12:45:00,15.33,15.33,15.32,15.32,83100.0,10.4189,10.4189,10.4122,10.4122,83100.0
2006-12-28 12:50:00,15.32,15.33,15.32,15.33,88800.0,10.4122,10.4189,10.4122,10.4189,88800.0
2006-12-28 12:55:00,15.33,15.33,15.32,15.33,184800.0,10.4189,10.4189,10.4122,10.4189,184800.0
2006-12-28 13:00:00,15.32,15.33,15.32,15.33,110100.0,10.4122,10.4189,10.4122,10.4189,110100.0
2006-12-28 13:05:00,15.33,15.34,15.33,15.34,147900.0,10.4189,10.4257,10.4189,10.4257,147900.0
2006-12-28 13:10:00,15.34,15.34,15.33,15.33,187800.0,10.4257,10.4257,10.4189,10.4189,187800.0
2006-12-28 13:15:00,15.34,15.34,15.33,15.34,139500.0,10.4257,10.4257,10.4189,10.4257,139500.0
2006-12-28 13:20:00,15.34,15.34,15.33,15.33,174300.0,10.4257,10.4257,10.4189,10.4189,174300.0
2006-12-28 13:25:00,15.33,15.34,15.33,15.33,176400.0,10.4189,10.4257,10.4189,10.4189,176400.0
2006-12-28 13:30:00,15.33,15.35,15.33,15.34,156000.0,10.4189,10.4325,10.4189,10.4257,156000.0
2006-12-28 13:35:00,15.34,15.35,15.34,15.35,119700.0,10.4257,10.4325,10.4257,10.4325,119700.0
2006-12-28 13:40:00,15.35,15.35,15.34,15.34,175500.0,10.4325,10.4325,10.4257,10.4257,175500.0
2006-12-28 13:45:00,15.35,15.35,15.33,15.34,416700.0,10.4325,10.4325,10.4189,10.4257,416700.0
2006-12-28 13:50:00,15.33,15.34,15.32,15.33,381600.0,10.4189,10.4257,10.4122,10.4189,381600.0
2006-12-28 13:55:00,15.33,15.33,15.32,15.33,119700.0,10.4189,10.4189,10.4122,10.4189,119700.0
2006-12-28 14:00:00,15.33,15.34,15.33,15.33,109800.0,10.4189,10.4257,10.4189,10.4189,109800.0
2006-12-28 14:05:00,15.33,15.34,15.33,15.34,122400.0,10.4189,10.4257,10.4189,10.4257,122400.0
2006-12-28 14:10:00,15.34,15.35,15.34,15.34,177000.0,10.4257,10.4325,10.4257,10.4257,177000.0
2006-12-28 14:15:00,15.34,15.36,15.34,15.36,384300.0,10.4257,10.4393,10.4257,10.4393,384300.0
2006-12-28 14:20:00,15.36,15.37,15.35,15.36,392700.0,10.4393,10.4461,10.4325,10.4393,392700.0
2006-12-28 14:25:00,15.36,15.36,15.35,15.35,136500.0,10.4393,10.4393,10.4325,10.4325,136500.0
2006-12-28 14:30:00,15.35,15.35,15.34,15.34,160500.0,10.4325,10.4325,10.4257,10.4257,160500.0
2006-12-28 14:35:00,15.34,15.34,15.33,15.34,148200.0,10.4257,10.4257,10.4189,10.4257,148200.0
2006-12-28 14:40:00,15.34,15.34,15.33,15.34,369000.0,10.4257,10.4257,10.4189,10.4257,369000.0
2006-12-28 14:45:00,15.34,15.35,15.33,15.34,157500.0,10.4257,10.4325,10.4189,10.4257,157500.0
2006-12-28 14:50:00,15.34,15.34,15.34,15.34,117300.0,10.4257,10.4257,10.4257,10.4257,117300.0
2006-12-28 14:55:00,15.34,15.34,15.34,15.34,82500.0,10.4257,10.4257,10.4257,10.4257,82500.0
2006-12-28 15:00:00,15.34,15.35,15.34,15.34,215700.0,10.4257,10.4325,10.4257,10.4257,215700.0
2006-12-28 15:05:00,15.34,15.36,15.33,15.35,314400.0,10.4257,10.4393,10.4189,10.4325,314400.0
2006-12-28 15:10:00,15.35,15.36,15.35,15.36,276900.0,10.4325,10.4393,10.4325,10.4393,276900.0
2006-12-28 15:15:00,15.36,15.36,15.35,15.36,268500.0,10.4393,10.4393,10.4325,10.4393,268500.0
2006-12-28 15:20:00,15.35,15.36,15.35,15.36,843300.0,10.4325,10.4393,10.4325,10.4393,843300.0
2006-12-28 15:25:00,15.36,15.36,15.35,15.35,329700.0,10.4393,10.4393,10.4325,10.4325,329700.0
2006-12-28 15:30:00,15.35,15.36,15.34,15.35,490200.0,10.4325,10.4393,10.4257,10.4325,490200.0
2006-12-28 15:35:00,15.35,15.36,15.34,15.36,486300.0,10.4325,10.4393,10.4257,10.4393,486300.0
2006-12-28 15:40:00,15.36,15.38,15.36,15.38,644400.0,10.4393,10.4529,10.4393,10.4529,644400.0
2006-12-28 15:45:00,15.38,15.38,15.36,15.36,581100.0,10.4529,10.4529,10.4393,10.4393,581100.0
2006-12-28 15:50:00,15.36,15.37,15.35,15.36,483900.0,10.4393,10.4461,10.4325,10.4393,483900.0
2006-12-28 15:55:00,15.36,15.36,15.33,15.33,623100.0,10.4393,10.4393,10.4189,10.4189,623100.0
2006-12-29 09:30:00,15.4,15.45,15.34,15.44,1411500.0,10.4665,10.5005,10.4257,10.4937,1411500.0
2006-12-29 09:35:00,15.44,15.45,15.41,15.45,607200.0,10.4937,10.5005,10.4733,10.5005,607200.0
2006-12-29 09:40:00,15.44,15.48,15.42,15.46,772500.0,10.4937,10.5209,10.4801,10.5073,772500.0
2006-12-29 09:45:00,15.46,15.5,15.46,15.49,765900.0,10.5073,10.5345,10.5073,10.5277,765900.0
2006-12-29 09:50:00,15.5,15.52,15.49,15.49,933000.0,10.5345,10.5481,10.5277,10.5277,933000.0
2006-12-29 09:55:00,15.49,15.53,15.49,15.49,519900.0,10.5277,10.5549,10.5277,10.5277,519900.0
2006-12-29 10:00:00,15.49,15.53,15.49,15.53,588900.0,10.5277,10.5549,10.5277,10.5549,588900.0
2006-12-29 10:05:00,15.53,15.54,15.51,15.51,416700.0,10.5549,10.5617,10.5413,10.5413,416700.0
2006-12-29 10:10:00,15.52,15.53,15.5,15.51,238800.0,10.5481,10.5549,10.5345,10.5413,238800.0
2006-12-29 10:15:00,15.51,15.52,15.5,15.51,223800.0,10.5413,10.5481,10.5345,10.5413,223800.0
2006-12-29 10:20:00,15.52,15.52,15.5,15.51,256800.0,10.5481,10.5481,10.5345,10.5413,256800.0
2006-12-29 10:25:00,15.51,15.53,15.5,15.52,225000.0,10.5413,10.5549,10.5345,10.5481,225000.0
2006-12-29 10:30:00,15.52,15.53,15.52,15.52,251100.0,10.5481,10.5549,10.5481,10.5481,251100.0
2006-12-29 10:35:00,15.52,15.52,15.5,15.51,197400.0,10.5481,10.5481,10.5345,10.5413,197400.0
2006-12-29 10:40:00,15.51,15.51,15.48,15.49,274200.0,10.5413,10.5413,10.5209,10.5277,274200.0
2006-12-29 10:45:00,15.48,15.48,15.46,15.46,170400.0,10.5209,10.5209,10.5073,10.5073,170400.0
2006-12-29 10:50:00,15.46,15.48,15.45,15.46,709800.0,10.5073,10.5209,10.5005,10.5073,709800.0
2006-12-29 10:55:00,15.46,15.47,15.45,15.45,456000.0,10.5073,10.5141,10.5005,10.5005,456000.0
2006-12-29 11:00:00,15.45,15.45,15.42,15.43,281100.0,10.5005,10.5005,10.4801,10.4869,281100.0
2006-12-29 11:05:00,15.43,15.44,15.42,15.43,237900.0,10.4869,10.4937,10.4801,10.4869,237900.0
2006-12-29 11:10:00,15.44,15.45,15.43,15.44,342000.0,10.4937,10.5005,10.4869,10.4937,342000.0
2006-12-29 11:15:00,15.44,15.45,15.44,15.45,456900.0,10.4937,10.5005,10.4937,10.5005,456900.0
2006-12-29 11:20:00,15.45,15.46,15.45,15.45,384600.0,10.5005,10.5073,10.5005,10.5005,384600.0
2006-12-29 11:25:00,15.45,15.45,15.41,15.42,369600.0,10.5005,10.5005,10.4733,10.4801,369600.0
2006-12-29 11:30:00,15.42,15.44,15.42,15.44,255300.0,10.4801,10.4937,10.4801,10.4937,255300.0
2006-12-29 11:35:00,15.44,15.46,15.43,15.45,359700.0,10.4937,10.5073,10.4869,10.5005,359700.0
2006-12-29 11:40:00,15.45,15.46,15.44,15.44,347400.0,10.5005,10.5073,10.4937,10.4937,347400.0
2006-12-29 11:45:00,15.45,15.45,15.44,15.45,206100.0,10.5005,10.5005,10.4937,10.5005,206100.0
2006-12-29 11:50:00,15.45,15.46,15.44,15.45,316200.0,10.5005,10.5073,10.4937,10.5005,316200.0
2006-12-29 11:55:00,15.45,15.45,15.44,15.44,209400.0,10.5005,10.5005,10.4937,10.4937,209400.0
2006-12-29 12:00:00,15.44,15.44,15.43,15.43,206100.0,10.4937,10.4937,10.4869,10.4869,206100.0
2006-12-29 12:05:00,15.44,15.44,15.43,15.44,150000.0,10.4937,10.4937,10.4869,10.4937,150000.0
2006-12-29 12:10:00,15.44,15.44,15.43,15.43,193200.0,10.4937,10.4937,10.4869,10.4869,193200.0
2006-12-29 12:15:00,15.44,15.44,15.44,15.44,172200.0,10.4937,10.4937,10.4937,10.4937,172200.0
2006-12-29 12:20:00,15.44,15.45,15.44,15.45,247200.0,10.4937,10.5005,10.4937,10.5005,247200.0
2006-12-29 12:25:00,15.45,15.45,15.45,15.45,118200.0,10.5005,10.5005,10.5005,10.5005,118200.0
2006-12-29 12:30:00,15.45,15.45,15.44,15.44,168000.0,10.5005,10.5005,10.4937,10.4937,168000.0
2006-12-29 12:35:00,15.44,15.44,15.44,15.44,265200.0,10.4937,10.4937,10.4937,10.4937,265200.0
2006-12-29 12:40:00,15.44,15.44,15.43,15.44,300000.0,10.4937,10.4937,10.4869,10.4937,300000.0
2006-12-29 12:45:00,15.44,15.44,15.42,15.42,243600.0,10.4937,10.4937,10.4801,10.4801,243600.0
2006-12-29 12:50:00,15.42,15.42,15.4,15.4,263400.0,10.4801,10.4801,10.4665,10.4665,263400.0
2006-12-29 12:55:00,15.4,15.41,15.39,15.4,297300.0,10.4665,10.4733,10.4597,10.4665,297300.0
2006-12-29 13:00:00,15.4,15.4,15.39,15.4,279000.0,10.4665,10.4665,10.4597,10.4665,279000.0
2006-12-29 13:05:00,15.4,15.41,15.4,15.4,341700.0,10.4665,10.4733,10.4665,10.4665,341700.0
2006-12-29 13:10:00,15.4,15.41,15.4,15.4,299400.0,10.4665,10.4733,10.4665,10.4665,299400.0
2006-12-29 13:15:00,15.4,15.4,15.39,15.39,192900.0,10.4665,10.4665,10.4597,10.4597,192900.0
2006-12-29 13:20:00,15.39,15.39,15.39,15.39,169500.0,10.4597,10.4597,10.4597,10.4597,169500.0
2006-12-29 13:25:00,15.39,15.39,15.39,15.39,198300.0,10.4597,10.4597,10.4597,10.4597,198300.0
2006-12-29 13:30:00,15.39,15.39,15.39,15.39,153300.0,10.4597,10.4597,10.4597,10.4597,153300.0
2006-12-29 13:35:00,15.39,15.39,15.39,15.39,117000.0,10.4597,10.4597,10.4597,10.4597,117000.0
2006-12-29 13:40:00,15.39,15.39,15.39,15.39,125100.0,10.4597,10.4597,10.4597,10.4597,125100.0
2006-12-29 13:45:00,15.39,15.39,15.39,15.39,223200.0,10.4597,10.4597,10.4597,10.4597,223200.0
2006-12-29 13:50:00,15.39,15.39,15.39,15.39,214800.0,10.4597,10.4597,10.4597,10.4597,214800.0
2006-12-29 13:55:00,15.39,15.39,15.37,15.39,546300.0,10.4597,10.4597,10.4461,10.4597,546300.0
2006-12-29 14:00:00,15.39,15.39,15.37,15.37,437400.0,10.4597,10.4597,10.4461,10.4461,437400.0
2006-12-29 14:05:00,15.37,15.39,15.37,15.38,329700.0,10.4461,10.4597,10.4461,10.4529,329700.0
2006-12-29 14:10:00,15.38,15.39,15.38,15.39,227100.0,10.4529,10.4597,10.4529,10.4597,227100.0
2006-12-29 14:15:00,15.39,15.4,15.39,15.4,287400.0,10.4597,10.4665,10.4597,10.4665,287400.0
2006-12-29 14:20:00,15.4,15.42,15.4,15.42,317700.0,10.4665,10.4801,10.4665,10.4801,317700.0
2006-12-29 14:25:00,15.42,15.42,15.4,15.41,233700.0,10.4801,10.4801,10.4665,10.4733,233700.0
2006-12-29 14:30:00,15.41,15.42,15.4,15.41,348000.0,10.4733,10.4801,10.4665,10.4733,348000.0
2006-12-29 14:35:00,15.41,15.42,15.41,15.42,154200.0,10.4733,10.4801,10.4733,10.4801,154200.0
2006-12-29 14:40:00,15.42,15.42,15.42,15.42,197400.0,10.4801,10.4801,10.4801,10.4801,197400.0
2006-12-29 14:45:00,15.42,15.42,15.39,15.39,288000.0,10.4801,10.4801,10.4597,10.4597,288000.0
2006-12-29 14:50:00,15.4,15.4,15.38,15.39,663000.0,10.4665,10.4665,10.4529,10.4597,663000.0
2006-12-29 14:55:00,15.39,15.39,15.38,15.39,201900.0,10.4597,10.4597,10.4529,10.4597,201900.0
2006-12-29 15:00:00,15.39,15.39,15.38,15.38,378300.0,10.4597,10.4597,10.4529,10.4529,378300.0
2006-12-29 15:05:00,15.38,15.39,15.38,15.39,286500.0,10.4529,10.4597,10.4529,10.4597,286500.0
2006-12-29 15:10:00,15.39,15.4,15.39,15.4,199800.0,10.4597,10.4665,10.4597,10.4665,199800.0
2006-12-29 15:15:00,15.4,15.41,15.4,15.4,324000.0,10.4665,10.4733,10.4665,10.4665,324000.0
2006-12-29 15:20:00,15.4,15.4,15.37,15.38,599700.0,10.4665,10.4665,10.4461,10.4529,599700.0
2006-12-29 15:25:00,15.37,15.38,15.34,15.35,551400.0,10.4461,10.4529,10.4257,10.4325,551400.0
2006-12-29 15:30:00,15.35,15.37,15.35,15.37,525000.0,10.4325,10.4461,10.4325,10.4461,525000.0
2006-12-29 15:35:00,15.37,15.38,15.37,15.37,459000.0,10.4461,10.4529,10.4461,10.4461,459000.0
2006-12-29 15:40:00,15.37,15.4,15.37,15.39,656100.0,10.4461,10.4665,10.4461,10.4597,656100.0
2006-12-29 15:45:00,15.39,15.4,15.39,15.39,441300.0,10.4597,10.4665,10.4597,10.4597,441300.0
2006-12-29 15:50:00,15.39,15.41,15.39,15.41,1018200.0,10.4597,10.4733,10.4597,10.4733,1018200.0
2006-12-29 15:55:00,15.41,15.41,15.38,15.39,1926300.0,10.4733,10.4733,10.4529,10.4597,1926300.0
2007-01-03 09:30:00,15.7,15.85,15.69,15.85,4677000.0,10.6704,10.7724,10.6636,10.7724,4677000.0
2007-01-03 09:35:00,15.85,16.08,15.81,16.07,4902600.0,10.7724,10.9287,10.7452,10.9219,4902600.0
2007-01-03 09:40:00,16.07,16.1,16.0,16.01,5928900.0,10.9219,10.9423,10.8743,10.8811,5928900.0
2007-01-03 09:45:00,16.0,16.02,15.9,15.96,4527000.0,10.8743,10.8879,10.8063,10.8471,4527000.0
2007-01-03 09:50:00,15.96,16.0,15.93,15.93,3133200.0,10.8471,10.8743,10.8267,10.8267,3133200.0
2007-01-03 09:55:00,15.93,15.95,15.81,15.82,2433900.0,10.8267,10.8403,10.7452,10.752,2433900.0
2007-01-03 10:00:00,15.83,15.92,15.82,15.9,2388900.0,10.7588,10.8199,10.752,10.8063,2388900.0
2007-01-03 10:05:00,15.9,15.94,15.88,15.9,1940100.0,10.8063,10.8335,10.7928,10.8063,1940100.0
2007-01-03 10:10:00,15.9,15.94,15.89,15.94,1140000.0,10.8063,10.8335,10.7995,10.8335,1140000.0
2007-01-03 10:15:00,15.95,15.96,15.91,15.94,1172100.0,10.8403,10.8471,10.8131,10.8335,1172100.0
2007-01-03 10:20:00,15.93,15.95,15.91,15.95,912000.0,10.8267,10.8403,10.8131,10.8403,912000.0
2007-01-03 10:25:00,15.95,15.99,15.93,15.98,1511100.0,10.8403,10.8675,10.8267,10.8607,1511100.0
2007-01-03 10:30:00,15.98,15.98,15.93,15.95,1403100.0,10.8607,10.8607,10.8267,10.8403,1403100.0
2007-01-03 10:35:00,15.95,15.98,15.95,15.97,1291800.0,10.8403,10.8607,10.8403,10.8539,1291800.0
2007-01-03 10:40:00,15.98,15.98,15.96,15.97,770400.0,10.8607,10.8607,10.8471,10.8539,770400.0
2007-01-03 10:45:00,15.96,16.0,15.96,15.99,1334700.0,10.8471,10.8743,10.8471,10.8675,1334700.0
2007-01-03 10:50:00,15.98,16.0,15.97,15.97,999300.0,10.8607,10.8743,10.8539,10.8539,999300.0
2007-01-03 10:55:00,15.97,15.98,15.95,15.95,755100.0,10.8539,10.8607,10.8403,10.8403,755100.0
2007-01-03 11:00:00,15.95,15.96,15.94,15.95,1452900.0,10.8403,10.8471,10.8335,10.8403,1452900.0
2007-01-03 11:05:00,15.95,15.95,15.93,15.94,1287600.0,10.8403,10.8403,10.8267,10.8335,1287600.0
2007-01-03 11:10:00,15.94,15.94,15.92,15.93,1336500.0,10.8335,10.8335,10.8199,10.8267,1336500.0
2007-01-03 11:15:00,15.93,15.93,15.92,15.93,1182000.0,10.8267,10.8267,10.8199,10.8267,1182000.0
2007-01-03 11:20:00,15.93,15.94,15.92,15.93,1415100.0,10.8267,10.8335,10.8199,10.8267,1415100.0
2007-01-03 11:25:00,15.92,15.93,15.9,15.9,1071300.0,10.8199,10.8267,10.8063,10.8063,1071300.0
2007-01-03 11:30:00,15.9,15.9,15.86,15.87,1431000.0,10.8063,10.8063,10.7792,10.786,1431000.0
2007-01-03 11:35:00,15.87,15.87,15.86,15.86,886800.0,10.786,10.786,10.7792,10.7792,886800.0
2007-01-03 11:40:00,15.86,15.86,15.83,15.85,2186700.0,10.7792,10.7792,10.7588,10.7724,2186700.0
2007-01-03 11:45:00,15.85,15.87,15.84,15.87,1069800.0,10.7724,10.786,10.7656,10.786,1069800.0
2007-01-03 11:50:00,15.87,15.87,15.85,15.85,732600.0,10.786,10.786,10.7724,10.7724,732600.0
2007-01-03 11:55:00,15.85,15.86,15.83,15.83,1052400.0,10.7724,10.7792,10.7588,10.7588,1052400.0
2007-01-03 12:00:00,15.83,15.85,15.83,15.85,914100.0,10.7588,10.7724,10.7588,10.7724,914100.0
2007-01-03 12:05:00,15.85,15.86,15.84,15.85,680400.0,10.7724,10.7792,10.7656,10.7724,680400.0
2007-01-03 12:10:00,15.85,15.87,15.85,15.86,1034400.0,10.7724,10.786,10.7724,10.7792,1034400.0
2007-01-03 12:15:00,15.86,15.87,15.84,15.85,701100.0,10.7792,10.786,10.7656,10.7724,701100.0
2007-01-03 12:20:00,15.85,15.87,15.85,15.86,854700.0,10.7724,10.786,10.7724,10.7792,854700.0
2007-01-03 12:25:00,15.86,15.87,15.85,15.85,713100.0,10.7792,10.786,10.7724,10.7724,713100.0
2007-01-03 12:30:00,15.85,15.85,15.83,15.84,898800.0,10.7724,10.7724,10.7588,10.7656,898800.0
2007-01-03 12:35:00,15.84,15.85,15.84,15.84,326400.0,10.7656,10.7724,10.7656,10.7656,326400.0
2007-01-03 12:40:00,15.84,15.85,15.84,15.85,648300.0,10.7656,10.7724,10.7656,10.7724,648300.0
2007-01-03 12:45:00,15.85,15.88,15.85,15.88,542400.0,10.7724,10.7928,10.7724,10.7928,542400.0
2007-01-03 12:50:00,15.88,15.88,15.87,15.88,454200.0,10.7928,10.7928,10.786,10.7928,454200.0
2007-01-03 12:55:00,15.88,15.89,15.87,15.89,501600.0,10.7928,10.7995,10.786,10.7995,501600.0
2007-01-03 13:00:00,15.88,15.9,15.88,15.89,555000.0,10.7928,10.8063,10.7928,10.7995,555000.0
2007-01-03 13:05:00,15.89,15.91,15.89,15.91,700500.0,10.7995,10.8131,10.7995,10.8131,700500.0
2007-01-03 13:10:00,15.91,15.91,15.9,15.9,378900.0,10.8131,10.8131,10.8063,10.8063,378900.0
2007-01-03 13:15:00,15.9,15.91,15.89,15.89,653400.0,10.8063,10.8131,10.7995,10.7995,653400.0
2007-01-03 13:20:00,15.89,15.9,15.88,15.9,606300.0,10.7995,10.8063,10.7928,10.8063,606300.0
2007-01-03 13:25:00,15.9,15.9,15.88,15.88,602700.0,10.8063,10.8063,10.7928,10.7928,602700.0
2007-01-03 13:30:00,15.88,15.89,15.86,15.88,619500.0,10.7928,10.7995,10.7792,10.7928,619500.0
2007-01-03 13:35:00,15.88,15.88,15.85,15.86,825600.0,10.7928,10.7928,10.7724,10.7792,825600.0
2007-01-03 13:40:00,15.86,15.88,15.85,15.88,927900.0,10.7792,10.7928,10.7724,10.7928,927900.0
2007-01-03 13:45:00,15.88,15.89,15.86,15.89,843000.0,10.7928,10.7995,10.7792,10.7995,843000.0
2007-01-03 13:50:00,15.89,15.9,15.88,15.89,709200.0,10.7995,10.8063,10.7928,10.7995,709200.0
2007-01-03 13:55:00,15.89,15.9,15.88,15.88,837000.0,10.7995,10.8063,10.7928,10.7928,837000.0
2007-01-03 14:00:00,15.88,15.9,15.85,15.86,728100.0,10.7928,10.8063,10.7724,10.7792,728100.0
2007-01-03 14:05:00,15.86,15.87,15.84,15.85,761700.0,10.7792,10.786,10.7656,10.7724,761700.0
2007-01-03 14:10:00,15.85,15.85,15.78,15.8,1072200.0,10.7724,10.7724,10.7248,10.7384,1072200.0
2007-01-03 14:15:00,15.8,15.82,15.79,15.8,738600.0,10.7384,10.752,10.7316,10.7384,738600.0
2007-01-03 14:20:00,15.8,15.84,15.79,15.83,778500.0,10.7384,10.7656,10.7316,10.7588,778500.0
2007-01-03 14:25:00,15.83,15.86,15.83,15.83,691200.0,10.7588,10.7792,10.7588,10.7588,691200.0
2007-01-03 14:30:00,15.84,15.84,15.83,15.83,500100.0,10.7656,10.7656,10.7588,10.7588,500100.0
2007-01-03 14:35:00,15.83,15.84,15.82,15.84,596400.0,10.7588,10.7656,10.752,10.7656,596400.0
2007-01-03 14:40:00,15.84,15.84,15.81,15.81,726900.0,10.7656,10.7656,10.7452,10.7452,726900.0
2007-01-03 14:45:00,15.81,15.83,15.8,15.83,828600.0,10.7452,10.7588,10.7384,10.7588,828600.0
2007-01-03 14:50:00,15.83,15.84,15.83,15.84,650400.0,10.7588,10.7656,10.7588,10.7656,650400.0
2007-01-03 14:55:00,15.84,15.84,15.81,15.82,1573500.0,10.7656,10.7656,10.7452,10.752,1573500.0
2007-01-03 15:00:00,15.82,15.85,15.82,15.85,697800.0,10.752,10.7724,10.752,10.7724,697800.0
2007-01-03 15:05:00,15.85,15.87,15.84,15.86,1084800.0,10.7724,10.786,10.7656,10.7792,1084800.0
2007-01-03 15:10:00,15.86,15.86,15.83,15.84,840300.0,10.7792,10.7792,10.7588,10.7656,840300.0
2007-01-03 15:15:00,15.84,15.85,15.82,15.82,557100.0,10.7656,10.7724,10.752,10.752,557100.0
2007-01-03 15:20:00,15.82,15.82,15.81,15.81,917400.0,10.752,10.752,10.7452,10.7452,917400.0
2007-01-03 15:25:00,15.81,15.82,15.8,15.81,763800.0,10.7452,10.752,10.7384,10.7452,763800.0
2007-01-03 15:30:00,15.8,15.81,15.79,15.79,1123200.0,10.7384,10.7452,10.7316,10.7316,1123200.0
2007-01-03 15:35:00,15.79,15.83,15.79,15.81,1365300.0,10.7316,10.7588,10.7316,10.7452,1365300.0
2007-01-03 15:40:00,15.82,15.82,15.8,15.8,955200.0,10.752,10.752,10.7384,10.7384,955200.0
2007-01-03 15:45:00,15.81,15.82,15.79,15.82,1289100.0,10.7452,10.752,10.7316,10.752,1289100.0
2007-01-03 15:50:00,15.81,15.87,15.81,15.87,1669800.0,10.7452,10.786,10.7452,10.786,1669800.0
2007-01-03 15:55:00,15.87,15.88,15.85,15.86,3077700.0,10.786,10.7928,10.7724,10.7792,3077700.0
2007-01-04 09:30:00,15.93,15.93,15.79,15.82,1041900.0,10.8267,10.8267,10.7316,10.752,1041900.0
2007-01-04 09:35:00,15.82,15.83,15.77,15.82,647100.0,10.752,10.7588,10.718,10.752,647100.0
2007-01-04 09:40:00,15.82,15.88,15.81,15.87,1136100.0,10.752,10.7928,10.7452,10.786,1136100.0
2007-01-04 09:45:00,15.87,15.88,15.85,15.87,1129200.0,10.786,10.7928,10.7724,10.786,1129200.0
2007-01-04 09:50:00,15.87,15.88,15.81,15.83,1314600.0,10.786,10.7928,10.7452,10.7588,1314600.0
2007-01-04 09:55:00,15.83,15.92,15.83,15.91,729000.0,10.7588,10.8199,10.7588,10.8131,729000.0
2007-01-04 10:00:00,15.92,15.93,15.8,15.81,1275900.0,10.8199,10.8267,10.7384,10.7452,1275900.0
2007-01-04 10:05:00,15.82,15.85,15.78,15.85,1252500.0,10.752,10.7724,10.7248,10.7724,1252500.0
2007-01-04 10:10:00,15.85,15.86,15.82,15.84,895200.0,10.7724,10.7792,10.752,10.7656,895200.0
2007-01-04 10:15:00,15.85,15.91,15.84,15.91,740700.0,10.7724,10.8131,10.7656,10.8131,740700.0
2007-01-04 10:20:00,15.91,15.92,15.88,15.89,1061400.0,10.8131,10.8199,10.7928,10.7995,1061400.0
2007-01-04 10:25:00,15.89,15.9,15.83,15.86,501600.0,10.7995,10.8063,10.7588,10.7792,501600.0
2007-01-04 10:30:00,15.86,15.93,15.85,15.89,984000.0,10.7792,10.8267,10.7724,10.7995,984000.0
2007-01-04 10:35:00,15.89,15.93,15.89,15.9,786000.0,10.7995,10.8267,10.7995,10.8063,786000.0
2007-01-04 10:40:00,15.9,15.94,15.9,15.94,734700.0,10.8063,10.8335,10.8063,10.8335,734700.0
2007-01-04 10:45:00,15.93,15.97,15.93,15.95,1051200.0,10.8267,10.8539,10.8267,10.8403,1051200.0
2007-01-04 10:50:00,15.96,15.99,15.95,15.97,938700.0,10.8471,10.8675,10.8403,10.8539,938700.0
2007-01-04 10:55:00,15.97,15.97,15.95,15.95,821100.0,10.8539,10.8539,10.8403,10.8403,821100.0
2007-01-04 11:00:00,15.94,15.98,15.92,15.97,701100.0,10.8335,10.8607,10.8199,10.8539,701100.0
2007-01-04 11:05:00,15.97,15.98,15.95,15.95,771000.0,10.8539,10.8607,10.8403,10.8403,771000.0
2007-01-04 11:10:00,15.95,15.95,15.9,15.9,925500.0,10.8403,10.8403,10.8063,10.8063,925500.0
2007-01-04 11:15:00,15.9,15.93,15.9,15.93,333600.0,10.8063,10.8267,10.8063,10.8267,333600.0
2007-01-04 11:20:00,15.93,15.95,15.92,15.92,508500.0,10.8267,10.8403,10.8199,10.8199,508500.0
2007-01-04 11:25:00,15.92,15.94,15.92,15.93,366600.0,10.8199,10.8335,10.8199,10.8267,366600.0
2007-01-04 11:30:00,15.93,15.95,15.92,15.94,501300.0,10.8267,10.8403,10.8199,10.8335,501300.0
2007-01-04 11:35:00,15.95,15.96,15.93,15.93,342600.0,10.8403,10.8471,10.8267,10.8267,342600.0
2007-01-04 11:40:00,15.93,15.95,15.93,15.93,302100.0,10.8267,10.8403,10.8267,10.8267,302100.0
2007-01-04 11:45:00,15.93,15.95,15.91,15.94,590700.0,10.8267,10.8403,10.8131,10.8335,590700.0
2007-01-04 11:50:00,15.94,15.95,15.91,15.93,721200.0,10.8335,10.8403,10.8131,10.8267,721200.0
2007-01-04 11:55:00,15.93,15.93,15.88,15.88,501900.0,10.8267,10.8267,10.7928,10.7928,501900.0
2007-01-04 12:00:00,15.88,15.9,15.87,15.89,638700.0,10.7928,10.8063,10.786,10.7995,638700.0
2007-01-04 12:05:00,15.89,15.92,15.88,15.9,455100.0,10.7995,10.8199,10.7928,10.8063,455100.0
2007-01-04 12:10:00,15.9,15.93,15.9,15.9,609000.0,10.8063,10.8267,10.8063,10.8063,609000.0
2007-01-04 12:15:00,15.9,15.91,15.89,15.9,534300.0,10.8063,10.8131,10.7995,10.8063,534300.0
2007-01-04 12:20:00,15.9,15.92,15.87,15.87,573900.0,10.8063,10.8199,10.786,10.786,573900.0
2007-01-04 12:25:00,15.88,15.88,15.86,15.86,405300.0,10.7928,10.7928,10.7792,10.7792,405300.0
2007-01-04 12:30:00,15.86,15.89,15.85,15.88,292800.0,10.7792,10.7995,10.7724,10.7928,292800.0
2007-01-04 12:35:00,15.87,15.89,15.87,15.87,370500.0,10.786,10.7995,10.786,10.786,370500.0
2007-01-04 12:40:00,15.87,15.88,15.86,15.87,156900.0,10.786,10.7928,10.7792,10.786,156900.0
2007-01-04 12:45:00,15.87,15.88,15.86,15.87,147300.0,10.786,10.7928,10.7792,10.786,147300.0
2007-01-04 12:50:00,15.87,15.9,15.86,15.89,273000.0,10.786,10.8063,10.7792,10.7995,273000.0
2007-01-04 12:55:00,15.89,15.9,15.88,15.89,156300.0,10.7995,10.8063,10.7928,10.7995,156300.0
2007-01-04 13:00:00,15.89,15.9,15.89,15.89,148200.0,10.7995,10.8063,10.7995,10.7995,148200.0
2007-01-04 13:05:00,15.89,15.89,15.88,15.88,130500.0,10.7995,10.7995,10.7928,10.7928,130500.0
2007-01-04 13:10:00,15.88,15.9,15.87,15.9,250800.0,10.7928,10.8063,10.786,10.8063,250800.0
2007-01-04 13:15:00,15.91,15.92,15.89,15.91,621300.0,10.8131,10.8199,10.7995,10.8131,621300.0
2007-01-04 13:20:00,15.91,15.92,15.89,15.9,327600.0,10.8131,10.8199,10.7995,10.8063,327600.0
2007-01-04 13:25:00,15.89,15.9,15.87,15.89,297600.0,10.7995,10.8063,10.786,10.7995,297600.0
2007-01-04 13:30:00,15.89,15.91,15.88,15.9,1324200.0,10.7995,10.8131,10.7928,10.8063,1324200.0
2007-01-04 13:35:00,15.9,15.91,15.88,15.9,570000.0,10.8063,10.8131,10.7928,10.8063,570000.0
2007-01-04 13:40:00,15.9,15.9,15.86,15.86,184200.0,10.8063,10.8063,10.7792,10.7792,184200.0
2007-01-04 13:45:00,15.87,15.87,15.86,15.87,285900.0,10.786,10.786,10.7792,10.786,285900.0
2007-01-04 13:50:00,15.87,15.89,15.86,15.87,422100.0,10.786,10.7995,10.7792,10.786,422100.0
2007-01-04 13:55:00,15.88,15.89,15.87,15.89,240300.0,10.7928,10.7995,10.786,10.7995,240300.0
2007-01-04 14:00:00,15.89,15.9,15.87,15.89,596700.0,10.7995,10.8063,10.786,10.7995,596700.0
2007-01-04 14:05:00,15.89,15.9,15.88,15.89,307500.0,10.7995,10.8063,10.7928,10.7995,307500.0
2007-01-04 14:10:00,15.89,15.91,15.88,15.89,343200.0,10.7995,10.8131,10.7928,10.7995,343200.0
2007-01-04 14:15:00,15.89,15.93,15.89,15.92,220800.0,10.7995,10.8267,10.7995,10.8199,220800.0
2007-01-04 14:20:00,15.92,15.93,15.89,15.91,392100.0,10.8199,10.8267,10.7995,10.8131,392100.0
2007-01-04 14:25:00,15.92,15.93,15.91,15.93,562800.0,10.8199,10.8267,10.8131,10.8267,562800.0
2007-01-04 14:30:00,15.93,15.96,15.93,15.95,662400.0,10.8267,10.8471,10.8267,10.8403,662400.0
2007-01-04 14:35:00,15.95,15.96,15.92,15.93,446700.0,10.8403,10.8471,10.8199,10.8267,446700.0
2007-01-04 14:40:00,15.93,15.96,15.93,15.96,387600.0,10.8267,10.8471,10.8267,10.8471,387600.0
2007-01-04 14:45:00,15.96,15.97,15.95,15.96,1200900.0,10.8471,10.8539,10.8403,10.8471,1200900.0
2007-01-04 14:50:00,15.96,15.98,15.96,15.97,1062300.0,10.8471,10.8607,10.8471,10.8539,1062300.0
2007-01-04 14:55:00,15.97,16.0,15.97,15.97,1221000.0,10.8539,10.8743,10.8539,10.8539,1221000.0
2007-01-04 15:00:00,15.97,15.99,15.97,15.98,938700.0,10.8539,10.8675,10.8539,10.8607,938700.0
2007-01-04 15:05:00,15.98,15.99,15.98,15.98,455100.0,10.8607,10.8675,10.8607,10.8607,455100.0
2007-01-04 15:10:00,15.98,15.99,15.97,15.98,593100.0,10.8607,10.8675,10.8539,10.8607,593100.0
2007-01-04 15:15:00,15.98,15.99,15.97,15.98,467400.0,10.8607,10.8675,10.8539,10.8607,467400.0
2007-01-04 15:20:00,15.98,15.98,15.94,15.95,543900.0,10.8607,10.8607,10.8335,10.8403,543900.0
2007-01-04 15:25:00,15.94,15.96,15.93,15.94,385800.0,10.8335,10.8471,10.8267,10.8335,385800.0
2007-01-04 15:30:00,15.94,15.95,15.93,15.94,538200.0,10.8335,10.8403,10.8267,10.8335,538200.0
2007-01-04 15:35:00,15.94,15.95,15.92,15.94,714000.0,10.8335,10.8403,10.8199,10.8335,714000.0
2007-01-04 15:40:00,15.94,15.96,15.94,15.95,765300.0,10.8335,10.8471,10.8335,10.8403,765300.0
2007-01-04 15:45:00,15.95,15.95,15.91,15.92,1239300.0,10.8403,10.8403,10.8131,10.8199,1239300.0
2007-01-04 15:50:00,15.92,15.93,15.91,15.93,897300.0,10.8199,10.8267,10.8131,10.8267,897300.0
2007-01-04 15:55:00,15.93,15.93,15.91,15.93,1139100.0,10.8267,10.8267,10.8131,10.8267,1139100.0
2007-01-05 09:30:00,15.83,15.91,15.83,15.89,683700.0,10.7588,10.8131,10.7588,10.7995,683700.0
2007-01-05 09:35:00,15.9,15.93,15.89,15.91,900600.0,10.8063,10.8267,10.7995,10.8131,900600.0
2007-01-05 09:40:00,15.91,15.93,15.86,15.87,601200.0,10.8131,10.8267,10.7792,10.786,601200.0
2007-01-05 09:45:00,15.87,15.88,15.83,15.86,768000.0,10.786,10.7928,10.7588,10.7792,768000.0
2007-01-05 09:50:00,15.86,15.87,15.82,15.85,768300.0,10.7792,10.786,10.752,10.7724,768300.0
2007-01-05 09:55:00,15.85,15.85,15.76,15.77,810000.0,10.7724,10.7724,10.7112,10.718,810000.0
2007-01-05 10:00:00,15.77,15.86,15.77,15.82,757500.0,10.718,10.7792,10.718,10.752,757500.0
2007-01-05 10:05:00,15.82,15.87,15.82,15.86,580200.0,10.752,10.786,10.752,10.7792,580200.0
2007-01-05 10:10:00,15.86,15.89,15.84,15.87,417300.0,10.7792,10.7995,10.7656,10.786,417300.0
2007-01-05 10:15:00,15.87,15.88,15.85,15.85,231300.0,10.786,10.7928,10.7724,10.7724,231300.0
2007-01-05 10:20:00,15.85,15.88,15.82,15.82,429600.0,10.7724,10.7928,10.752,10.752,429600.0
2007-01-05 10:25:00,15.82,15.83,15.79,15.81,582300.0,10.752,10.7588,10.7316,10.7452,582300.0
2007-01-05 10:30:00,15.81,15.82,15.8,15.81,186000.0,10.7452,10.752,10.7384,10.7452,186000.0
2007-01-05 10:35:00,15.81,15.82,15.8,15.82,543300.0,10.7452,10.752,10.7384,10.752,543300.0
2007-01-05 10:40:00,15.82,15.83,15.81,15.81,285600.0,10.752,10.7588,10.7452,10.7452,285600.0
2007-01-05 10:45:00,15.81,15.82,15.79,15.8,310800.0,10.7452,10.752,10.7316,10.7384,310800.0
2007-01-05 10:50:00,15.8,15.82,15.8,15.81,351000.0,10.7384,10.752,10.7384,10.7452,351000.0
2007-01-05 10:55:00,15.81,15.82,15.8,15.8,237900.0,10.7452,10.752,10.7384,10.7384,237900.0
2007-01-05 11:00:00,15.8,15.82,15.8,15.81,129300.0,10.7384,10.752,10.7384,10.7452,129300.0
2007-01-05 11:05:00,15.81,15.81,15.77,15.79,472500.0,10.7452,10.7452,10.718,10.7316,472500.0
2007-01-05 11:10:00,15.79,15.79,15.75,15.75,563400.0,10.7316,10.7316,10.7044,10.7044,563400.0
2007-01-05 11:15:00,15.75,15.78,15.74,15.74,820800.0,10.7044,10.7248,10.6976,10.6976,820800.0
2007-01-05 11:20:00,15.74,15.76,15.73,15.76,613800.0,10.6976,10.7112,10.6908,10.7112,613800.0
2007-01-05 11:25:00,15.76,15.77,15.75,15.75,845700.0,10.7112,10.718,10.7044,10.7044,845700.0
2007-01-05 11:30:00,15.75,15.79,15.74,15.78,498600.0,10.7044,10.7316,10.6976,10.7248,498600.0
2007-01-05 11:35:00,15.78,15.8,15.78,15.78,383700.0,10.7248,10.7384,10.7248,10.7248,383700.0
2007-01-05 11:40:00,15.78,15.78,15.76,15.76,357300.0,10.7248,10.7248,10.7112,10.7112,357300.0
2007-01-05 11:45:00,15.77,15.77,15.76,15.76,567300.0,10.718,10.718,10.7112,10.7112,567300.0
2007-01-05 11:50:00,15.76,15.77,15.76,15.76,316800.0,10.7112,10.718,10.7112,10.7112,316800.0
2007-01-05 11:55:00,15.76,15.77,15.75,15.77,231000.0,10.7112,10.718,10.7044,10.718,231000.0
2007-01-05 12:00:00,15.77,15.8,15.77,15.8,484500.0,10.718,10.7384,10.718,10.7384,484500.0
2007-01-05 12:05:00,15.8,15.81,15.79,15.8,529800.0,10.7384,10.7452,10.7316,10.7384,529800.0
2007-01-05 12:10:00,15.8,15.81,15.79,15.79,504900.0,10.7384,10.7452,10.7316,10.7316,504900.0
2007-01-05 12:15:00,15.79,15.8,15.78,15.8,555600.0,10.7316,10.7384,10.7248,10.7384,555600.0
2007-01-05 12:20:00,15.8,15.8,15.79,15.79,415200.0,10.7384,10.7384,10.7316,10.7316,415200.0
2007-01-05 12:25:00,15.79,15.8,15.78,15.79,233100.0,10.7316,10.7384,10.7248,10.7316,233100.0
2007-01-05 12:30:00,15.79,15.8,15.79,15.8,312900.0,10.7316,10.7384,10.7316,10.7384,312900.0
2007-01-05 12:35:00,15.8,15.82,15.8,15.8,235800.0,10.7384,10.752,10.7384,10.7384,235800.0
2007-01-05 12:40:00,15.8,15.81,15.8,15.81,180900.0,10.7384,10.7452,10.7384,10.7452,180900.0
2007-01-05 12:45:00,15.81,15.81,15.78,15.78,368400.0,10.7452,10.7452,10.7248,10.7248,368400.0
2007-01-05 12:50:00,15.78,15.78,15.76,15.76,264000.0,10.7248,10.7248,10.7112,10.7112,264000.0
2007-01-05 12:55:00,15.76,15.76,15.73,15.74,731700.0,10.7112,10.7112,10.6908,10.6976,731700.0
2007-01-05 13:00:00,15.74,15.75,15.72,15.73,529800.0,10.6976,10.7044,10.684,10.6908,529800.0
2007-01-05 13:05:00,15.73,15.73,15.72,15.72,339900.0,10.6908,10.6908,10.684,10.684,339900.0
2007-01-05 13:10:00,15.72,15.75,15.72,15.75,446700.0,10.684,10.7044,10.684,10.7044,446700.0
2007-01-05 13:15:00,15.75,15.8,15.75,15.78,986700.0,10.7044,10.7384,10.7044,10.7248,986700.0
2007-01-05 13:20:00,15.78,15.81,15.77,15.79,675900.0,10.7248,10.7452,10.718,10.7316,675900.0
2007-01-05 13:25:00,15.78,15.82,15.78,15.82,437700.0,10.7248,10.752,10.7248,10.752,437700.0
2007-01-05 13:30:00,15.82,15.82,15.81,15.82,456000.0,10.752,10.752,10.7452,10.752,456000.0
2007-01-05 13:35:00,15.82,15.83,15.82,15.82,499500.0,10.752,10.7588,10.752,10.752,499500.0
2007-01-05 13:40:00,15.82,15.85,15.82,15.82,705900.0,10.752,10.7724,10.752,10.752,705900.0
2007-01-05 13:45:00,15.82,15.84,15.82,15.83,231000.0,10.752,10.7656,10.752,10.7588,231000.0
2007-01-05 13:50:00,15.83,15.84,15.82,15.83,268200.0,10.7588,10.7656,10.752,10.7588,268200.0
2007-01-05 13:55:00,15.83,15.83,15.82,15.82,96600.0,10.7588,10.7588,10.752,10.752,96600.0
2007-01-05 14:00:00,15.82,15.82,15.8,15.81,323400.0,10.752,10.752,10.7384,10.7452,323400.0
2007-01-05 14:05:00,15.81,15.82,15.79,15.8,707700.0,10.7452,10.752,10.7316,10.7384,707700.0
2007-01-05 14:10:00,15.81,15.81,15.8,15.81,433200.0,10.7452,10.7452,10.7384,10.7452,433200.0
2007-01-05 14:15:00,15.81,15.82,15.8,15.82,288600.0,10.7452,10.752,10.7384,10.752,288600.0
2007-01-05 14:20:00,15.82,15.82,15.81,15.81,235500.0,10.752,10.752,10.7452,10.7452,235500.0
2007-01-05 14:25:00,15.81,15.81,15.8,15.8,361500.0,10.7452,10.7452,10.7384,10.7384,361500.0
2007-01-05 14:30:00,15.8,15.82,15.8,15.81,208200.0,10.7384,10.752,10.7384,10.7452,208200.0
2007-01-05 14:35:00,15.81,15.82,15.8,15.81,249300.0,10.7452,10.752,10.7384,10.7452,249300.0
2007-01-05 14:40:00,15.8,15.82,15.8,15.81,252900.0,10.7384,10.752,10.7384,10.7452,252900.0
2007-01-05 14:45:00,15.81,15.84,15.81,15.83,335400.0,10.7452,10.7656,10.7452,10.7588,335400.0
2007-01-05 14:50:00,15.83,15.84,15.81,15.81,514200.0,10.7588,10.7656,10.7452,10.7452,514200.0
2007-01-05 14:55:00,15.81,15.82,15.81,15.82,358500.0,10.7452,10.752,10.7452,10.752,358500.0
2007-01-05 15:00:00,15.82,15.82,15.79,15.8,947100.0,10.752,10.752,10.7316,10.7384,947100.0
2007-01-05 15:05:00,15.8,15.81,15.8,15.81,753300.0,10.7384,10.7452,10.7384,10.7452,753300.0
2007-01-05 15:10:00,15.8,15.81,15.8,15.81,536100.0,10.7384,10.7452,10.7384,10.7452,536100.0
2007-01-05 15:15:00,15.81,15.82,15.8,15.81,339600.0,10.7452,10.752,10.7384,10.7452,339600.0
2007-01-05 15:20:00,15.81,15.82,15.81,15.81,718800.0,10.7452,10.752,10.7452,10.7452,718800.0
2007-01-05 15:25:00,15.81,15.82,15.81,15.81,1062900.0,10.7452,10.752,10.7452,10.7452,1062900.0
2007-01-05 15:30:00,15.81,15.81,15.8,15.8,458400.0,10.7452,10.7452,10.7384,10.7384,458400.0
2007-01-05 15:35:00,15.8,15.81,15.8,15.81,352200.0,10.7384,10.7452,10.7384,10.7452,352200.0
2007-01-05 15:40:00,15.81,15.83,15.81,15.82,1276800.0,10.7452,10.7588,10.7452,10.752,1276800.0
2007-01-05 15:45:00,15.82,15.82,15.8,15.8,977400.0,10.752,10.752,10.7384,10.7384,977400.0
2007-01-05 15:50:00,15.8,15.81,15.8,15.81,633900.0,10.7384,10.7452,10.7384,10.7452,633900.0
2007-01-05 15:55:00,15.8,15.81,15.78,15.8,1287900.0,10.7384,10.7452,10.7248,10.7384,1287900.0
2007-01-08 09:30:00,15.64,15.77,15.63,15.76,1895100.0,10.6296,10.718,10.6228,10.7112,1895100.0
2007-01-08 09:35:00,15.75,15.77,15.69,15.71,993300.0,10.7044,10.718,10.6636,10.6772,993300.0
2007-01-08 09:40:00,15.71,15.74,15.68,15.68,931800.0,10.6772,10.6976,10.6568,10.6568,931800.0
2007-01-08 09:45:00,15.68,15.72,15.68,15.72,906000.0,10.6568,10.684,10.6568,10.684,906000.0
2007-01-08 09:50:00,15.72,15.73,15.71,15.72,772800.0,10.684,10.6908,10.6772,10.684,772800.0
2007-01-08 09:55:00,15.72,15.73,15.64,15.65,1626300.0,10.684,10.6908,10.6296,10.6364,1626300.0
2007-01-08 10:00:00,15.65,15.7,15.64,15.69,1068600.0,10.6364,10.6704,10.6296,10.6636,1068600.0
2007-01-08 10:05:00,15.69,15.7,15.65,15.67,1017300.0,10.6636,10.6704,10.6364,10.65,1017300.0
2007-01-08 10:10:00,15.67,15.69,15.64,15.64,543300.0,10.65,10.6636,10.6296,10.6296,543300.0
2007-01-08 10:15:00,15.64,15.66,15.63,15.66,755700.0,10.6296,10.6432,10.6228,10.6432,755700.0
2007-01-08 10:20:00,15.66,15.7,15.65,15.7,847800.0,10.6432,10.6704,10.6364,10.6704,847800.0
2007-01-08 10:25:00,15.69,15.71,15.68,15.7,573900.0,10.6636,10.6772,10.6568,10.6704,573900.0
2007-01-08 10:30:00,15.7,15.71,15.69,15.7,681600.0,10.6704,10.6772,10.6636,10.6704,681600.0
2007-01-08 10:35:00,15.7,15.72,15.7,15.7,468300.0,10.6704,10.684,10.6704,10.6704,468300.0
2007-01-08 10:40:00,15.7,15.72,15.7,15.71,1132800.0,10.6704,10.684,10.6704,10.6772,1132800.0
2007-01-08 10:45:00,15.71,15.71,15.7,15.71,324600.0,10.6772,10.6772,10.6704,10.6772,324600.0
2007-01-08 10:50:00,15.71,15.72,15.7,15.72,427500.0,10.6772,10.684,10.6704,10.684,427500.0
2007-01-08 10:55:00,15.72,15.72,15.71,15.71,482700.0,10.684,10.684,10.6772,10.6772,482700.0
2007-01-08 11:00:00,15.71,15.75,15.7,15.74,487200.0,10.6772,10.7044,10.6704,10.6976,487200.0
2007-01-08 11:05:00,15.74,15.75,15.74,15.74,229500.0,10.6976,10.7044,10.6976,10.6976,229500.0
2007-01-08 11:10:00,15.74,15.76,15.73,15.74,433200.0,10.6976,10.7112,10.6908,10.6976,433200.0
2007-01-08 11:15:00,15.74,15.75,15.73,15.74,429000.0,10.6976,10.7044,10.6908,10.6976,429000.0
2007-01-08 11:20:00,15.74,15.76,15.73,15.76,967500.0,10.6976,10.7112,10.6908,10.7112,967500.0
2007-01-08 11:25:00,15.75,15.76,15.73,15.74,871800.0,10.7044,10.7112,10.6908,10.6976,871800.0
2007-01-08 11:30:00,15.74,15.75,15.74,15.74,195300.0,10.6976,10.7044,10.6976,10.6976,195300.0
2007-01-08 11:35:00,15.74,15.76,15.74,15.75,350100.0,10.6976,10.7112,10.6976,10.7044,350100.0
2007-01-08 11:40:00,15.75,15.76,15.74,15.74,578400.0,10.7044,10.7112,10.6976,10.6976,578400.0
2007-01-08 11:45:00,15.74,15.75,15.73,15.73,416400.0,10.6976,10.7044,10.6908,10.6908,416400.0
2007-01-08 11:50:00,15.73,15.74,15.72,15.74,255000.0,10.6908,10.6976,10.684,10.6976,255000.0
2007-01-08 11:55:00,15.74,15.75,15.73,15.74,427500.0,10.6976,10.7044,10.6908,10.6976,427500.0
2007-01-08 12:00:00,15.74,15.75,15.73,15.74,222600.0,10.6976,10.7044,10.6908,10.6976,222600.0
2007-01-08 12:05:00,15.75,15.75,15.74,15.74,163800.0,10.7044,10.7044,10.6976,10.6976,163800.0
2007-01-08 12:10:00,15.74,15.74,15.73,15.74,473100.0,10.6976,10.6976,10.6908,10.6976,473100.0
2007-01-08 12:15:00,15.74,15.74,15.73,15.74,226800.0,10.6976,10.6976,10.6908,10.6976,226800.0
2007-01-08 12:20:00,15.73,15.74,15.73,15.74,467100.0,10.6908,10.6976,10.6908,10.6976,467100.0
2007-01-08 12:25:00,15.74,15.74,15.73,15.74,205500.0,10.6976,10.6976,10.6908,10.6976,205500.0
2007-01-08 12:30:00,15.74,15.74,15.7,15.7,801000.0,10.6976,10.6976,10.6704,10.6704,801000.0
2007-01-08 12:35:00,15.7,15.71,15.69,15.69,343200.0,10.6704,10.6772,10.6636,10.6636,343200.0
2007-01-08 12:40:00,15.69,15.7,15.68,15.7,199200.0,10.6636,10.6704,10.6568,10.6704,199200.0
2007-01-08 12:45:00,15.7,15.71,15.69,15.69,264300.0,10.6704,10.6772,10.6636,10.6636,264300.0
2007-01-08 12:50:00,15.69,15.7,15.68,15.68,267900.0,10.6636,10.6704,10.6568,10.6568,267900.0
2007-01-08 12:55:00,15.69,15.69,15.68,15.68,241500.0,10.6636,10.6636,10.6568,10.6568,241500.0
2007-01-08 13:00:00,15.68,15.68,15.66,15.66,521700.0,10.6568,10.6568,10.6432,10.6432,521700.0
2007-01-08 13:05:00,15.66,15.67,15.66,15.67,172500.0,10.6432,10.65,10.6432,10.65,172500.0
2007-01-08 13:10:00,15.66,15.67,15.66,15.66,182100.0,10.6432,10.65,10.6432,10.6432,182100.0
2007-01-08 13:15:00,15.66,15.67,15.66,15.66,332700.0,10.6432,10.65,10.6432,10.6432,332700.0
2007-01-08 13:20:00,15.66,15.67,15.66,15.66,228300.0,10.6432,10.65,10.6432,10.6432,228300.0
2007-01-08 13:25:00,15.66,15.66,15.65,15.66,231300.0,10.6432,10.6432,10.6364,10.6432,231300.0
2007-01-08 13:30:00,15.66,15.67,15.66,15.66,247500.0,10.6432,10.65,10.6432,10.6432,247500.0
2007-01-08 13:35:00,15.66,15.68,15.66,15.68,641100.0,10.6432,10.6568,10.6432,10.6568,641100.0
2007-01-08 13:40:00,15.68,15.7,15.67,15.69,622500.0,10.6568,10.6704,10.65,10.6636,622500.0
2007-01-08 13:45:00,15.69,15.73,15.69,15.71,302100.0,10.6636,10.6908,10.6636,10.6772,302100.0
2007-01-08 13:50:00,15.71,15.72,15.7,15.71,184800.0,10.6772,10.684,10.6704,10.6772,184800.0
2007-01-08 13:55:00,15.7,15.71,15.7,15.7,352800.0,10.6704,10.6772,10.6704,10.6704,352800.0
2007-01-08 14:00:00,15.7,15.7,15.66,15.67,925200.0,10.6704,10.6704,10.6432,10.65,925200.0
2007-01-08 14:05:00,15.66,15.68,15.66,15.68,570300.0,10.6432,10.6568,10.6432,10.6568,570300.0
2007-01-08 14:10:00,15.68,15.7,15.66,15.69,476100.0,10.6568,10.6704,10.6432,10.6636,476100.0
2007-01-08 14:15:00,15.69,15.69,15.67,15.67,338400.0,10.6636,10.6636,10.65,10.65,338400.0
2007-01-08 14:20:00,15.67,15.68,15.66,15.66,282000.0,10.65,10.6568,10.6432,10.6432,282000.0
2007-01-08 14:25:00,15.67,15.68,15.66,15.66,434700.0,10.65,10.6568,10.6432,10.6432,434700.0
2007-01-08 14:30:00,15.66,15.67,15.65,15.65,208200.0,10.6432,10.65,10.6364,10.6364,208200.0
2007-01-08 14:35:00,15.65,15.66,15.64,15.65,501600.0,10.6364,10.6432,10.6296,10.6364,501600.0
2007-01-08 14:40:00,15.65,15.65,15.65,15.65,454500.0,10.6364,10.6364,10.6364,10.6364,454500.0
2007-01-08 14:45:00,15.65,15.65,15.65,15.65,331800.0,10.6364,10.6364,10.6364,10.6364,331800.0
2007-01-08 14:50:00,15.65,15.65,15.64,15.65,286200.0,10.6364,10.6364,10.6296,10.6364,286200.0
2007-01-08 14:55:00,15.65,15.66,15.64,15.65,357900.0,10.6364,10.6432,10.6296,10.6364,357900.0
2007-01-08 15:00:00,15.65,15.66,15.65,15.66,420000.0,10.6364,10.6432,10.6364,10.6432,420000.0
2007-01-08 15:05:00,15.66,15.67,15.65,15.66,385500.0,10.6432,10.65,10.6364,10.6432,385500.0
2007-01-08 15:10:00,15.66,15.68,15.65,15.67,848100.0,10.6432,10.6568,10.6364,10.65,848100.0
2007-01-08 15:15:00,15.67,15.68,15.65,15.66,469500.0,10.65,10.6568,10.6364,10.6432,469500.0
2007-01-08 15:20:00,15.66,15.68,15.66,15.68,385200.0,10.6432,10.6568,10.6432,10.6568,385200.0
2007-01-08 15:25:00,15.68,15.69,15.66,15.66,341400.0,10.6568,10.6636,10.6432,10.6432,341400.0
2007-01-08 15:30:00,15.66,15.68,15.66,15.67,518100.0,10.6432,10.6568,10.6432,10.65,518100.0
2007-01-08 15:35:00,15.67,15.7,15.67,15.68,765300.0,10.65,10.6704,10.65,10.6568,765300.0
2007-01-08 15:40:00,15.68,15.68,15.66,15.66,1036800.0,10.6568,10.6568,10.6432,10.6432,1036800.0
2007-01-08 15:45:00,15.66,15.67,15.65,15.67,840900.0,10.6432,10.65,10.6364,10.65,840900.0
2007-01-08 15:50:00,15.67,15.69,15.66,15.68,989400.0,10.65,10.6636,10.6432,10.6568,989400.0
2007-01-08 15:55:00,15.68,15.69,15.66,15.66,1453200.0,10.6568,10.6636,10.6432,10.6432,1453200.0
2007-01-09 09:30:00,15.67,15.83,15.67,15.77,1333500.0,10.65,10.7588,10.65,10.718,1333500.0
2007-01-09 09:35:00,15.77,15.87,15.75,15.86,1401900.0,10.718,10.786,10.7044,10.7792,1401900.0
2007-01-09 09:40:00,15.86,15.87,15.79,15.8,821400.0,10.7792,10.786,10.7316,10.7384,821400.0
2007-01-09 09:45:00,15.8,15.81,15.76,15.78,438600.0,10.7384,10.7452,10.7112,10.7248,438600.0
2007-01-09 09:50:00,15.77,15.82,15.77,15.81,381000.0,10.718,10.752,10.718,10.7452,381000.0
2007-01-09 09:55:00,15.81,15.82,15.79,15.82,331800.0,10.7452,10.752,10.7316,10.752,331800.0
2007-01-09 10:00:00,15.81,15.83,15.8,15.82,539400.0,10.7452,10.7588,10.7384,10.752,539400.0
2007-01-09 10:05:00,15.82,15.85,15.79,15.84,592500.0,10.752,10.7724,10.7316,10.7656,592500.0
2007-01-09 10:10:00,15.84,15.89,15.84,15.86,536100.0,10.7656,10.7995,10.7656,10.7792,536100.0
2007-01-09 10:15:00,15.86,15.86,15.84,15.86,497700.0,10.7792,10.7792,10.7656,10.7792,497700.0
2007-01-09 10:20:00,15.85,15.86,15.85,15.86,504000.0,10.7724,10.7792,10.7724,10.7792,504000.0
2007-01-09 10:25:00,15.85,15.86,15.84,15.84,498600.0,10.7724,10.7792,10.7656,10.7656,498600.0
2007-01-09 10:30:00,15.84,15.87,15.82,15.85,575100.0,10.7656,10.786,10.752,10.7724,575100.0
2007-01-09 10:35:00,15.85,15.89,15.85,15.86,731400.0,10.7724,10.7995,10.7724,10.7792,731400.0
2007-01-09 10:40:00,15.86,15.87,15.86,15.87,685800.0,10.7792,10.786,10.7792,10.786,685800.0
2007-01-09 10:45:00,15.87,15.89,15.87,15.89,460800.0,10.786,10.7995,10.786,10.7995,460800.0
2007-01-09 10:50:00,15.89,15.89,15.83,15.83,711900.0,10.7995,10.7995,10.7588,10.7588,711900.0
2007-01-09 10:55:00,15.83,15.85,15.83,15.85,501300.0,10.7588,10.7724,10.7588,10.7724,501300.0
2007-01-09 11:00:00,15.85,15.87,15.85,15.85,306900.0,10.7724,10.786,10.7724,10.7724,306900.0
2007-01-09 11:05:00,15.85,15.86,15.85,15.86,203100.0,10.7724,10.7792,10.7724,10.7792,203100.0
2007-01-09 11:10:00,15.86,15.86,15.83,15.84,324000.0,10.7792,10.7792,10.7588,10.7656,324000.0
2007-01-09 11:15:00,15.84,15.86,15.82,15.83,403500.0,10.7656,10.7792,10.752,10.7588,403500.0
2007-01-09 11:20:00,15.83,15.83,15.8,15.82,500700.0,10.7588,10.7588,10.7384,10.752,500700.0
2007-01-09 11:25:00,15.82,15.82,15.78,15.79,368700.0,10.752,10.752,10.7248,10.7316,368700.0
2007-01-09 11:30:00,15.79,15.82,15.79,15.8,437100.0,10.7316,10.752,10.7316,10.7384,437100.0
2007-01-09 11:35:00,15.8,15.81,15.79,15.81,446100.0,10.7384,10.7452,10.7316,10.7452,446100.0
2007-01-09 11:40:00,15.81,15.82,15.77,15.78,562800.0,10.7452,10.752,10.718,10.7248,562800.0
2007-01-09 11:45:00,15.78,15.78,15.76,15.77,590100.0,10.7248,10.7248,10.7112,10.718,590100.0
2007-01-09 11:50:00,15.77,15.78,15.76,15.77,370800.0,10.718,10.7248,10.7112,10.718,370800.0
2007-01-09 11:55:00,15.77,15.77,15.74,15.76,398700.0,10.718,10.718,10.6976,10.7112,398700.0
2007-01-09 12:00:00,15.76,15.77,15.75,15.76,716100.0,10.7112,10.718,10.7044,10.7112,716100.0
2007-01-09 12:05:00,15.76,15.77,15.75,15.77,356100.0,10.7112,10.718,10.7044,10.718,356100.0
2007-01-09 12:10:00,15.76,15.77,15.76,15.76,231300.0,10.7112,10.718,10.7112,10.7112,231300.0
2007-01-09 12:15:00,15.76,15.77,15.76,15.76,322800.0,10.7112,10.718,10.7112,10.7112,322800.0
2007-01-09 12:20:00,15.76,15.77,15.75,15.75,345000.0,10.7112,10.718,10.7044,10.7044,345000.0
2007-01-09 12:25:00,15.75,15.76,15.75,15.75,415200.0,10.7044,10.7112,10.7044,10.7044,415200.0
2007-01-09 12:30:00,15.75,15.77,15.75,15.76,259500.0,10.7044,10.718,10.7044,10.7112,259500.0
2007-01-09 12:35:00,15.76,15.76,15.74,15.75,392400.0,10.7112,10.7112,10.6976,10.7044,392400.0
2007-01-09 12:40:00,15.75,15.75,15.74,15.74,517200.0,10.7044,10.7044,10.6976,10.6976,517200.0
2007-01-09 12:45:00,15.74,15.75,15.73,15.74,365100.0,10.6976,10.7044,10.6908,10.6976,365100.0
2007-01-09 12:50:00,15.74,15.74,15.73,15.73,296100.0,10.6976,10.6976,10.6908,10.6908,296100.0
2007-01-09 12:55:00,15.73,15.74,15.73,15.74,226800.0,10.6908,10.6976,10.6908,10.6976,226800.0
2007-01-09 13:00:00,15.73,15.74,15.73,15.74,147600.0,10.6908,10.6976,10.6908,10.6976,147600.0
2007-01-09 13:05:00,15.74,15.74,15.73,15.74,312900.0,10.6976,10.6976,10.6908,10.6976,312900.0
2007-01-09 13:10:00,15.74,15.75,15.74,15.74,348900.0,10.6976,10.7044,10.6976,10.6976,348900.0
2007-01-09 13:15:00,15.74,15.75,15.74,15.75,300000.0,10.6976,10.7044,10.6976,10.7044,300000.0
2007-01-09 13:20:00,15.75,15.76,15.74,15.74,624900.0,10.7044,10.7112,10.6976,10.6976,624900.0
2007-01-09 13:25:00,15.74,15.74,15.73,15.74,200400.0,10.6976,10.6976,10.6908,10.6976,200400.0
2007-01-09 13:30:00,15.74,15.75,15.74,15.75,452400.0,10.6976,10.7044,10.6976,10.7044,452400.0
2007-01-09 13:35:00,15.75,15.75,15.73,15.74,327300.0,10.7044,10.7044,10.6908,10.6976,327300.0
2007-01-09 13:40:00,15.74,15.75,15.74,15.75,291300.0,10.6976,10.7044,10.6976,10.7044,291300.0
2007-01-09 13:45:00,15.75,15.76,15.74,15.75,546000.0,10.7044,10.7112,10.6976,10.7044,546000.0
2007-01-09 13:50:00,15.74,15.75,15.74,15.74,319200.0,10.6976,10.7044,10.6976,10.6976,319200.0
2007-01-09 13:55:00,15.74,15.75,15.74,15.75,435300.0,10.6976,10.7044,10.6976,10.7044,435300.0
2007-01-09 14:00:00,15.75,15.8,15.75,15.79,603900.0,10.7044,10.7384,10.7044,10.7316,603900.0
2007-01-09 14:05:00,15.79,15.81,15.78,15.8,359700.0,10.7316,10.7452,10.7248,10.7384,359700.0
2007-01-09 14:10:00,15.8,15.82,15.8,15.8,339900.0,10.7384,10.752,10.7384,10.7384,339900.0
2007-01-09 14:15:00,15.8,15.81,15.79,15.81,485400.0,10.7384,10.7452,10.7316,10.7452,485400.0
2007-01-09 14:20:00,15.81,15.81,15.78,15.78,455700.0,10.7452,10.7452,10.7248,10.7248,455700.0
2007-01-09 14:25:00,15.78,15.8,15.78,15.79,186600.0,10.7248,10.7384,10.7248,10.7316,186600.0
2007-01-09 14:30:00,15.79,15.8,15.78,15.78,294000.0,10.7316,10.7384,10.7248,10.7248,294000.0
2007-01-09 14:35:00,15.78,15.81,15.78,15.8,437700.0,10.7248,10.7452,10.7248,10.7384,437700.0
2007-01-09 14:40:00,15.81,15.81,15.79,15.8,426300.0,10.7452,10.7452,10.7316,10.7384,426300.0
2007-01-09 14:45:00,15.8,15.8,15.76,15.79,874200.0,10.7384,10.7384,10.7112,10.7316,874200.0
2007-01-09 14:50:00,15.79,15.8,15.79,15.79,415800.0,10.7316,10.7384,10.7316,10.7316,415800.0
2007-01-09 14:55:00,15.79,15.81,15.79,15.8,679500.0,10.7316,10.7452,10.7316,10.7384,679500.0
2007-01-09 15:00:00,15.8,15.81,15.78,15.79,465900.0,10.7384,10.7452,10.7248,10.7316,465900.0
2007-01-09 15:05:00,15.79,15.82,15.79,15.81,636900.0,10.7316,10.752,10.7316,10.7452,636900.0
2007-01-09 15:10:00,15.81,15.82,15.81,15.82,312600.0,10.7452,10.752,10.7452,10.752,312600.0
2007-01-09 15:15:00,15.82,15.83,15.8,15.81,380400.0,10.752,10.7588,10.7384,10.7452,380400.0
2007-01-09 15:20:00,15.81,15.82,15.81,15.81,211800.0,10.7452,10.752,10.7452,10.7452,211800.0
2007-01-09 15:25:00,15.81,15.83,15.81,15.81,502800.0,10.7452,10.7588,10.7452,10.7452,502800.0
2007-01-09 15:30:00,15.81,15.83,15.8,15.82,789300.0,10.7452,10.7588,10.7384,10.752,789300.0
2007-01-09 15:35:00,15.82,15.83,15.81,15.81,489600.0,10.752,10.7588,10.7452,10.7452,489600.0
2007-01-09 15:40:00,15.81,15.82,15.8,15.82,444600.0,10.7452,10.752,10.7384,10.752,444600.0
2007-01-09 15:45:00,15.82,15.82,15.8,15.8,842700.0,10.752,10.752,10.7384,10.7384,842700.0
2007-01-09 15:50:00,15.8,15.8,15.78,15.8,1111500.0,10.7384,10.7384,10.7248,10.7384,1111500.0
2007-01-09 15:55:00,15.8,15.81,15.79,15.79,782100.0,10.7384,10.7452,10.7316,10.7316,782100.0
2007-01-10 09:30:00,15.68,15.83,15.5,15.71,864600.0,10.6568,10.7588,10.5345,10.6772,864600.0
2007-01-10 09:35:00,15.71,15.76,15.7,15.74,605100.0,10.6772,10.7112,10.6704,10.6976,605100.0
2007-01-10 09:40:00,15.74,15.77,15.72,15.74,729900.0,10.6976,10.718,10.684,10.6976,729900.0
2007-01-10 09:45:00,15.74,15.75,15.72,15.75,338100.0,10.6976,10.7044,10.684,10.7044,338100.0
2007-01-10 09:50:00,15.75,15.75,15.73,15.74,265500.0,10.7044,10.7044,10.6908,10.6976,265500.0
2007-01-10 09:55:00,15.74,15.78,15.73,15.77,299400.0,10.6976,10.7248,10.6908,10.718,299400.0
2007-01-10 10:00:00,15.77,15.83,15.75,15.81,498300.0,10.718,10.7588,10.7044,10.7452,498300.0
2007-01-10 10:05:00,15.81,15.82,15.78,15.79,398400.0,10.7452,10.752,10.7248,10.7316,398400.0
2007-01-10 10:10:00,15.8,15.81,15.76,15.78,375300.0,10.7384,10.7452,10.7112,10.7248,375300.0
2007-01-10 10:15:00,15.77,15.87,15.76,15.86,697200.0,10.718,10.786,10.7112,10.7792,697200.0
2007-01-10 10:20:00,15.86,15.87,15.83,15.86,619200.0,10.7792,10.786,10.7588,10.7792,619200.0
2007-01-10 10:25:00,15.86,15.87,15.82,15.84,580500.0,10.7792,10.786,10.752,10.7656,580500.0
2007-01-10 10:30:00,15.84,15.86,15.8,15.8,1383900.0,10.7656,10.7792,10.7384,10.7384,1383900.0
2007-01-10 10:35:00,15.8,15.82,15.78,15.81,566100.0,10.7384,10.752,10.7248,10.7452,566100.0
2007-01-10 10:40:00,15.81,15.84,15.8,15.82,506100.0,10.7452,10.7656,10.7384,10.752,506100.0
2007-01-10 10:45:00,15.82,15.83,15.81,15.81,340200.0,10.752,10.7588,10.7452,10.7452,340200.0
2007-01-10 10:50:00,15.81,15.83,15.75,15.77,1424700.0,10.7452,10.7588,10.7044,10.718,1424700.0
2007-01-10 10:55:00,15.76,15.8,15.75,15.8,690000.0,10.7112,10.7384,10.7044,10.7384,690000.0
2007-01-10 11:00:00,15.79,15.8,15.78,15.78,214800.0,10.7316,10.7384,10.7248,10.7248,214800.0
2007-01-10 11:05:00,15.78,15.8,15.78,15.79,528000.0,10.7248,10.7384,10.7248,10.7316,528000.0
2007-01-10 11:10:00,15.79,15.8,15.78,15.8,550800.0,10.7316,10.7384,10.7248,10.7384,550800.0
2007-01-10 11:15:00,15.8,15.81,15.79,15.79,205800.0,10.7384,10.7452,10.7316,10.7316,205800.0
2007-01-10 11:20:00,15.79,15.8,15.77,15.78,425400.0,10.7316,10.7384,10.718,10.7248,425400.0
2007-01-10 11:25:00,15.79,15.81,15.79,15.8,569100.0,10.7316,10.7452,10.7316,10.7384,569100.0
2007-01-10 11:30:00,15.8,15.8,15.77,15.78,330900.0,10.7384,10.7384,10.718,10.7248,330900.0
2007-01-10 11:35:00,15.78,15.78,15.76,15.77,256500.0,10.7248,10.7248,10.7112,10.718,256500.0
2007-01-10 11:40:00,15.77,15.77,15.76,15.77,152100.0,10.718,10.718,10.7112,10.718,152100.0
2007-01-10 11:45:00,15.77,15.78,15.77,15.78,263100.0,10.718,10.7248,10.718,10.7248,263100.0
2007-01-10 11:50:00,15.78,15.79,15.78,15.78,307800.0,10.7248,10.7316,10.7248,10.7248,307800.0
2007-01-10 11:55:00,15.78,15.79,15.75,15.75,402000.0,10.7248,10.7316,10.7044,10.7044,402000.0
2007-01-10 12:00:00,15.76,15.76,15.73,15.75,477300.0,10.7112,10.7112,10.6908,10.7044,477300.0
2007-01-10 12:05:00,15.74,15.74,15.73,15.74,216000.0,10.6976,10.6976,10.6908,10.6976,216000.0
2007-01-10 12:10:00,15.74,15.77,15.74,15.77,260400.0,10.6976,10.718,10.6976,10.718,260400.0
2007-01-10 12:15:00,15.77,15.78,15.77,15.77,208500.0,10.718,10.7248,10.718,10.718,208500.0
2007-01-10 12:20:00,15.77,15.78,15.76,15.77,296700.0,10.718,10.7248,10.7112,10.718,296700.0
2007-01-10 12:25:00,15.77,15.77,15.74,15.74,477600.0,10.718,10.718,10.6976,10.6976,477600.0
2007-01-10 12:30:00,15.75,15.75,15.73,15.75,348900.0,10.7044,10.7044,10.6908,10.7044,348900.0
2007-01-10 12:35:00,15.75,15.75,15.74,15.75,585600.0,10.7044,10.7044,10.6976,10.7044,585600.0
2007-01-10 12:40:00,15.75,15.76,15.74,15.75,232800.0,10.7044,10.7112,10.6976,10.7044,232800.0
2007-01-10 12:45:00,15.74,15.75,15.74,15.74,290400.0,10.6976,10.7044,10.6976,10.6976,290400.0
2007-01-10 12:50:00,15.75,15.75,15.74,15.74,210600.0,10.7044,10.7044,10.6976,10.6976,210600.0
2007-01-10 12:55:00,15.74,15.75,15.73,15.74,291600.0,10.6976,10.7044,10.6908,10.6976,291600.0
2007-01-10 13:00:00,15.74,15.74,15.73,15.74,238200.0,10.6976,10.6976,10.6908,10.6976,238200.0
2007-01-10 13:05:00,15.74,15.75,15.74,15.75,212400.0,10.6976,10.7044,10.6976,10.7044,212400.0
2007-01-10 13:10:00,15.75,15.77,15.75,15.77,437100.0,10.7044,10.718,10.7044,10.718,437100.0
2007-01-10 13:15:00,15.77,15.78,15.76,15.76,292500.0,10.718,10.7248,10.7112,10.7112,292500.0
2007-01-10 13:20:00,15.76,15.79,15.76,15.79,251100.0,10.7112,10.7316,10.7112,10.7316,251100.0
2007-01-10 13:25:00,15.79,15.8,15.78,15.79,259500.0,10.7316,10.7384,10.7248,10.7316,259500.0
2007-01-10 13:30:00,15.8,15.8,15.79,15.79,218700.0,10.7384,10.7384,10.7316,10.7316,218700.0
2007-01-10 13:35:00,15.79,15.8,15.78,15.79,197700.0,10.7316,10.7384,10.7248,10.7316,197700.0
2007-01-10 13:40:00,15.8,15.82,15.79,15.79,643200.0,10.7384,10.752,10.7316,10.7316,643200.0
2007-01-10 13:45:00,15.79,15.8,15.78,15.79,522300.0,10.7316,10.7384,10.7248,10.7316,522300.0
2007-01-10 13:50:00,15.79,15.79,15.77,15.78,604200.0,10.7316,10.7316,10.718,10.7248,604200.0
2007-01-10 13:55:00,15.78,15.78,15.77,15.77,207900.0,10.7248,10.7248,10.718,10.718,207900.0
2007-01-10 14:00:00,15.77,15.78,15.77,15.78,292500.0,10.718,10.7248,10.718,10.7248,292500.0
2007-01-10 14:05:00,15.78,15.79,15.78,15.78,336000.0,10.7248,10.7316,10.7248,10.7248,336000.0
2007-01-10 14:10:00,15.79,15.79,15.78,15.79,210300.0,10.7316,10.7316,10.7248,10.7316,210300.0
2007-01-10 14:15:00,15.79,15.79,15.78,15.79,477300.0,10.7316,10.7316,10.7248,10.7316,477300.0
2007-01-10 14:20:00,15.79,15.79,15.78,15.78,319800.0,10.7316,10.7316,10.7248,10.7248,319800.0
2007-01-10 14:25:00,15.78,15.79,15.77,15.78,491700.0,10.7248,10.7316,10.718,10.7248,491700.0
2007-01-10 14:30:00,15.78,15.79,15.77,15.78,303600.0,10.7248,10.7316,10.718,10.7248,303600.0
2007-01-10 14:35:00,15.78,15.78,15.77,15.78,193800.0,10.7248,10.7248,10.718,10.7248,193800.0
2007-01-10 14:40:00,15.77,15.79,15.77,15.79,367200.0,10.718,10.7316,10.718,10.7316,367200.0
2007-01-10 14:45:00,15.79,15.8,15.76,15.79,3392100.0,10.7316,10.7384,10.7112,10.7316,3392100.0
2007-01-10 14:50:00,15.79,15.79,15.77,15.78,439500.0,10.7316,10.7316,10.718,10.7248,439500.0
2007-01-10 14:55:00,15.78,15.78,15.75,15.76,2792700.0,10.7248,10.7248,10.7044,10.7112,2792700.0
2007-01-10 15:00:00,15.76,15.77,15.75,15.76,368100.0,10.7112,10.718,10.7044,10.7112,368100.0
2007-01-10 15:05:00,15.76,15.77,15.75,15.75,294900.0,10.7112,10.718,10.7044,10.7044,294900.0
2007-01-10 15:10:00,15.75,15.75,15.74,15.75,400200.0,10.7044,10.7044,10.6976,10.7044,400200.0
2007-01-10 15:15:00,15.75,15.78,15.75,15.76,984300.0,10.7044,10.7248,10.7044,10.7112,984300.0
2007-01-10 15:20:00,15.76,15.77,15.75,15.77,565500.0,10.7112,10.718,10.7044,10.718,565500.0
2007-01-10 15:25:00,15.77,15.77,15.75,15.77,261300.0,10.718,10.718,10.7044,10.718,261300.0
2007-01-10 15:30:00,15.77,15.79,15.77,15.78,753000.0,10.718,10.7316,10.718,10.7248,753000.0
2007-01-10 15:35:00,15.78,15.78,15.77,15.77,342000.0,10.7248,10.7248,10.718,10.718,342000.0
2007-01-10 15:40:00,15.77,15.78,15.77,15.77,376500.0,10.718,10.7248,10.718,10.718,376500.0
2007-01-10 15:45:00,15.77,15.77,15.75,15.76,678000.0,10.718,10.718,10.7044,10.7112,678000.0
2007-01-10 15:50:00,15.75,15.77,15.75,15.76,757500.0,10.7044,10.718,10.7044,10.7112,757500.0
2007-01-10 15:55:00,15.76,15.77,15.75,15.76,606600.0,10.7112,10.718,10.7044,10.7112,606600.0
2007-01-11 09:30:00,15.76,15.79,15.74,15.76,888900.0,10.7112,10.7316,10.6976,10.7112,888900.0
2007-01-11 09:35:00,15.76,15.79,15.74,15.75,614400.0,10.7112,10.7316,10.6976,10.7044,614400.0
2007-01-11 09:40:00,15.75,15.79,15.75,15.77,684000.0,10.7044,10.7316,10.7044,10.718,684000.0
2007-01-11 09:45:00,15.77,15.8,15.75,15.77,675600.0,10.718,10.7384,10.7044,10.718,675600.0
2007-01-11 09:50:00,15.77,15.78,15.75,15.78,412500.0,10.718,10.7248,10.7044,10.7248,412500.0
2007-01-11 09:55:00,15.78,15.78,15.77,15.77,309000.0,10.7248,10.7248,10.718,10.718,309000.0
2007-01-11 10:00:00,15.77,15.78,15.75,15.76,257400.0,10.718,10.7248,10.7044,10.7112,257400.0
2007-01-11 10:05:00,15.76,15.77,15.74,15.76,440700.0,10.7112,10.718,10.6976,10.7112,440700.0
2007-01-11 10:10:00,15.76,15.79,15.76,15.78,3162600.0,10.7112,10.7316,10.7112,10.7248,3162600.0
2007-01-11 10:15:00,15.79,15.8,15.78,15.78,1288800.0,10.7316,10.7384,10.7248,10.7248,1288800.0
2007-01-11 10:20:00,15.78,15.81,15.78,15.79,509700.0,10.7248,10.7452,10.7248,10.7316,509700.0
2007-01-11 10:25:00,15.78,15.79,15.78,15.78,581400.0,10.7248,10.7316,10.7248,10.7248,581400.0
2007-01-11 10:30:00,15.78,15.79,15.78,15.79,326700.0,10.7248,10.7316,10.7248,10.7316,326700.0
2007-01-11 10:35:00,15.79,15.79,15.77,15.78,533100.0,10.7316,10.7316,10.718,10.7248,533100.0
2007-01-11 10:40:00,15.78,15.79,15.77,15.79,456900.0,10.7248,10.7316,10.718,10.7316,456900.0
2007-01-11 10:45:00,15.79,15.81,15.79,15.81,638400.0,10.7316,10.7452,10.7316,10.7452,638400.0
2007-01-11 10:50:00,15.81,15.82,15.81,15.82,594900.0,10.7452,10.752,10.7452,10.752,594900.0
2007-01-11 10:55:00,15.82,15.83,15.8,15.82,590100.0,10.752,10.7588,10.7384,10.752,590100.0
2007-01-11 11:00:00,15.82,15.83,15.81,15.82,277800.0,10.752,10.7588,10.7452,10.752,277800.0
2007-01-11 11:05:00,15.82,15.83,15.82,15.83,463800.0,10.752,10.7588,10.752,10.7588,463800.0
2007-01-11 11:10:00,15.83,15.85,15.83,15.84,651300.0,10.7588,10.7724,10.7588,10.7656,651300.0
2007-01-11 11:15:00,15.84,15.87,15.84,15.87,567600.0,10.7656,10.786,10.7656,10.786,567600.0
2007-01-11 11:20:00,15.87,15.9,15.87,15.87,521400.0,10.786,10.8063,10.786,10.786,521400.0
2007-01-11 11:25:00,15.87,15.89,15.86,15.87,582000.0,10.786,10.7995,10.7792,10.786,582000.0
2007-01-11 11:30:00,15.87,15.89,15.87,15.89,347400.0,10.786,10.7995,10.786,10.7995,347400.0
2007-01-11 11:35:00,15.89,15.9,15.87,15.88,791700.0,10.7995,10.8063,10.786,10.7928,791700.0
2007-01-11 11:40:00,15.88,15.89,15.86,15.87,541500.0,10.7928,10.7995,10.7792,10.786,541500.0
2007-01-11 11:45:00,15.87,15.88,15.86,15.88,403800.0,10.786,10.7928,10.7792,10.7928,403800.0
2007-01-11 11:50:00,15.88,15.88,15.87,15.87,736500.0,10.7928,10.7928,10.786,10.786,736500.0
2007-01-11 11:55:00,15.87,15.89,15.87,15.89,390600.0,10.786,10.7995,10.786,10.7995,390600.0
2007-01-11 12:00:00,15.89,15.9,15.89,15.89,287700.0,10.7995,10.8063,10.7995,10.7995,287700.0
2007-01-11 12:05:00,15.89,15.9,15.88,15.89,573600.0,10.7995,10.8063,10.7928,10.7995,573600.0
2007-01-11 12:10:00,15.89,15.9,15.89,15.9,200400.0,10.7995,10.8063,10.7995,10.8063,200400.0
2007-01-11 12:15:00,15.89,15.9,15.89,15.89,410700.0,10.7995,10.8063,10.7995,10.7995,410700.0
2007-01-11 12:20:00,15.89,15.89,15.87,15.87,734100.0,10.7995,10.7995,10.786,10.786,734100.0
2007-01-11 12:25:00,15.87,15.87,15.84,15.85,420600.0,10.786,10.786,10.7656,10.7724,420600.0
2007-01-11 12:30:00,15.85,15.87,15.85,15.85,399900.0,10.7724,10.786,10.7724,10.7724,399900.0
2007-01-11 12:35:00,15.85,15.85,15.83,15.83,201000.0,10.7724,10.7724,10.7588,10.7588,201000.0
2007-01-11 12:40:00,15.84,15.85,15.83,15.85,189900.0,10.7656,10.7724,10.7588,10.7724,189900.0
2007-01-11 12:45:00,15.85,15.85,15.84,15.84,282900.0,10.7724,10.7724,10.7656,10.7656,282900.0
2007-01-11 12:50:00,15.84,15.85,15.82,15.83,672900.0,10.7656,10.7724,10.752,10.7588,672900.0
2007-01-11 12:55:00,15.83,15.84,15.82,15.83,584700.0,10.7588,10.7656,10.752,10.7588,584700.0
2007-01-11 13:00:00,15.82,15.83,15.82,15.83,313500.0,10.752,10.7588,10.752,10.7588,313500.0
2007-01-11 13:05:00,15.83,15.83,15.81,15.81,297600.0,10.7588,10.7588,10.7452,10.7452,297600.0
2007-01-11 13:10:00,15.81,15.84,15.81,15.83,514500.0,10.7452,10.7656,10.7452,10.7588,514500.0
2007-01-11 13:15:00,15.83,15.85,15.83,15.85,410100.0,10.7588,10.7724,10.7588,10.7724,410100.0
2007-01-11 13:20:00,15.84,15.85,15.83,15.83,237300.0,10.7656,10.7724,10.7588,10.7588,237300.0
2007-01-11 13:25:00,15.83,15.85,15.83,15.84,293700.0,10.7588,10.7724,10.7588,10.7656,293700.0
2007-01-11 13:30:00,15.84,15.84,15.83,15.84,253800.0,10.7656,10.7656,10.7588,10.7656,253800.0
2007-01-11 13:35:00,15.83,15.84,15.82,15.82,417000.0,10.7588,10.7656,10.752,10.752,417000.0
2007-01-11 13:40:00,15.82,15.85,15.82,15.83,607500.0,10.752,10.7724,10.752,10.7588,607500.0
2007-01-11 13:45:00,15.83,15.86,15.82,15.85,652800.0,10.7588,10.7792,10.752,10.7724,652800.0
2007-01-11 13:50:00,15.85,15.86,15.84,15.86,472200.0,10.7724,10.7792,10.7656,10.7792,472200.0
2007-01-11 13:55:00,15.86,15.87,15.86,15.86,421200.0,10.7792,10.786,10.7792,10.7792,421200.0
2007-01-11 14:00:00,15.86,15.86,15.82,15.84,490500.0,10.7792,10.7792,10.752,10.7656,490500.0
2007-01-11 14:05:00,15.84,15.84,15.82,15.83,939600.0,10.7656,10.7656,10.752,10.7588,939600.0
2007-01-11 14:10:00,15.83,15.83,15.82,15.83,283800.0,10.7588,10.7588,10.752,10.7588,283800.0
2007-01-11 14:15:00,15.83,15.83,15.82,15.83,466500.0,10.7588,10.7588,10.752,10.7588,466500.0
2007-01-11 14:20:00,15.83,15.84,15.83,15.83,412800.0,10.7588,10.7656,10.7588,10.7588,412800.0
2007-01-11 14:25:00,15.83,15.83,15.83,15.83,507600.0,10.7588,10.7588,10.7588,10.7588,507600.0
2007-01-11 14:30:00,15.83,15.83,15.83,15.83,475800.0,10.7588,10.7588,10.7588,10.7588,475800.0
2007-01-11 14:35:00,15.83,15.84,15.83,15.83,378000.0,10.7588,10.7656,10.7588,10.7588,378000.0
2007-01-11 14:40:00,15.83,15.85,15.83,15.85,283800.0,10.7588,10.7724,10.7588,10.7724,283800.0
2007-01-11 14:45:00,15.85,15.85,15.85,15.85,333900.0,10.7724,10.7724,10.7724,10.7724,333900.0
2007-01-11 14:50:00,15.85,15.86,15.85,15.86,512100.0,10.7724,10.7792,10.7724,10.7792,512100.0
2007-01-11 14:55:00,15.86,15.86,15.84,15.86,288300.0,10.7792,10.7792,10.7656,10.7792,288300.0
2007-01-11 15:00:00,15.86,15.86,15.86,15.86,488100.0,10.7792,10.7792,10.7792,10.7792,488100.0
2007-01-11 15:05:00,15.86,15.87,15.86,15.87,417900.0,10.7792,10.786,10.7792,10.786,417900.0
2007-01-11 15:10:00,15.87,15.9,15.87,15.87,639300.0,10.786,10.8063,10.786,10.786,639300.0
2007-01-11 15:15:00,15.88,15.91,15.87,15.9,905100.0,10.7928,10.8131,10.786,10.8063,905100.0
2007-01-11 15:20:00,15.89,15.9,15.86,15.86,599400.0,10.7995,10.8063,10.7792,10.7792,599400.0
2007-01-11 15:25:00,15.86,15.87,15.84,15.85,683700.0,10.7792,10.786,10.7656,10.7724,683700.0
2007-01-11 15:30:00,15.85,15.87,15.85,15.87,445200.0,10.7724,10.786,10.7724,10.786,445200.0
2007-01-11 15:35:00,15.87,15.88,15.86,15.86,892800.0,10.786,10.7928,10.7792,10.7792,892800.0
2007-01-11 15:40:00,15.86,15.9,15.86,15.89,835500.0,10.7792,10.8063,10.7792,10.7995,835500.0
2007-01-11 15:45:00,15.9,15.9,15.89,15.89,777600.0,10.8063,10.8063,10.7995,10.7995,777600.0
2007-01-11 15:50:00,15.89,15.9,15.86,15.88,756300.0,10.7995,10.8063,10.7792,10.7928,756300.0
2007-01-11 15:55:00,15.88,15.89,15.87,15.87,1540200.0,10.7928,10.7995,10.786,10.786,1540200.0
2007-01-12 09:30:00,15.87,15.9,15.86,15.88,621000.0,10.786,10.8063,10.7792,10.7928,621000.0
2007-01-12 09:35:00,15.88,15.89,15.87,15.87,769500.0,10.7928,10.7995,10.786,10.786,769500.0
2007-01-12 09:40:00,15.87,15.87,15.84,15.85,687600.0,10.786,10.786,10.7656,10.7724,687600.0
2007-01-12 09:45:00,15.85,15.88,15.85,15.87,598800.0,10.7724,10.7928,10.7724,10.786,598800.0
2007-01-12 09:50:00,15.87,15.88,15.83,15.83,1118100.0,10.786,10.7928,10.7588,10.7588,1118100.0
2007-01-12 09:55:00,15.82,15.83,15.79,15.81,849600.0,10.752,10.7588,10.7316,10.7452,849600.0
2007-01-12 10:00:00,15.8,15.82,15.77,15.79,972900.0,10.7384,10.752,10.718,10.7316,972900.0
2007-01-12 10:05:00,15.79,15.8,15.74,15.74,1055100.0,10.7316,10.7384,10.6976,10.6976,1055100.0
2007-01-12 10:10:00,15.74,15.77,15.74,15.75,672000.0,10.6976,10.718,10.6976,10.7044,672000.0
2007-01-12 10:15:00,15.75,15.79,15.74,15.78,578700.0,10.7044,10.7316,10.6976,10.7248,578700.0
2007-01-12 10:20:00,15.78,15.81,15.78,15.8,300900.0,10.7248,10.7452,10.7248,10.7384,300900.0
2007-01-12 10:25:00,15.81,15.81,15.78,15.78,554100.0,10.7452,10.7452,10.7248,10.7248,554100.0
2007-01-12 10:30:00,15.78,15.8,15.78,15.8,374100.0,10.7248,10.7384,10.7248,10.7384,374100.0
2007-01-12 10:35:00,15.8,15.82,15.8,15.8,264300.0,10.7384,10.752,10.7384,10.7384,264300.0
2007-01-12 10:40:00,15.8,15.82,15.78,15.81,286500.0,10.7384,10.752,10.7248,10.7452,286500.0
2007-01-12 10:45:00,15.81,15.84,15.81,15.83,526200.0,10.7452,10.7656,10.7452,10.7588,526200.0
2007-01-12 10:50:00,15.84,15.84,15.82,15.84,482400.0,10.7656,10.7656,10.752,10.7656,482400.0
2007-01-12 10:55:00,15.84,15.85,15.83,15.84,335400.0,10.7656,10.7724,10.7588,10.7656,335400.0
2007-01-12 11:00:00,15.85,15.85,15.83,15.84,314400.0,10.7724,10.7724,10.7588,10.7656,314400.0
2007-01-12 11:05:00,15.84,15.85,15.83,15.84,440100.0,10.7656,10.7724,10.7588,10.7656,440100.0
2007-01-12 11:10:00,15.84,15.86,15.84,15.86,319800.0,10.7656,10.7792,10.7656,10.7792,319800.0
2007-01-12 11:15:00,15.86,15.86,15.85,15.85,232200.0,10.7792,10.7792,10.7724,10.7724,232200.0
2007-01-12 11:20:00,15.86,15.86,15.85,15.86,196500.0,10.7792,10.7792,10.7724,10.7792,196500.0
2007-01-12 11:25:00,15.86,15.86,15.85,15.85,165000.0,10.7792,10.7792,10.7724,10.7724,165000.0
2007-01-12 11:30:00,15.86,15.86,15.84,15.84,359700.0,10.7792,10.7792,10.7656,10.7656,359700.0
2007-01-12 11:35:00,15.85,15.85,15.84,15.84,409800.0,10.7724,10.7724,10.7656,10.7656,409800.0
2007-01-12 11:40:00,15.85,15.86,15.84,15.85,275400.0,10.7724,10.7792,10.7656,10.7724,275400.0
2007-01-12 11:45:00,15.85,15.86,15.85,15.86,440400.0,10.7724,10.7792,10.7724,10.7792,440400.0
2007-01-12 11:50:00,15.86,15.88,15.86,15.88,262200.0,10.7792,10.7928,10.7792,10.7928,262200.0
2007-01-12 11:55:00,15.88,15.88,15.88,15.88,452100.0,10.7928,10.7928,10.7928,10.7928,452100.0
2007-01-12 12:00:00,15.88,15.88,15.87,15.88,330900.0,10.7928,10.7928,10.786,10.7928,330900.0
2007-01-12 12:05:00,15.87,15.88,15.85,15.86,343800.0,10.786,10.7928,10.7724,10.7792,343800.0
2007-01-12 12:10:00,15.86,15.86,15.84,15.85,315300.0,10.7792,10.7792,10.7656,10.7724,315300.0
2007-01-12 12:15:00,15.85,15.86,15.85,15.85,448800.0,10.7724,10.7792,10.7724,10.7724,448800.0
2007-01-12 12:20:00,15.85,15.87,15.85,15.87,238500.0,10.7724,10.786,10.7724,10.786,238500.0
2007-01-12 12:25:00,15.87,15.88,15.87,15.87,240900.0,10.786,10.7928,10.786,10.786,240900.0
2007-01-12 12:30:00,15.87,15.89,15.87,15.89,561000.0,10.786,10.7995,10.786,10.7995,561000.0
2007-01-12 12:35:00,15.89,15.9,15.88,15.9,1214700.0,10.7995,10.8063,10.7928,10.8063,1214700.0
2007-01-12 12:40:00,15.9,15.93,15.9,15.93,679800.0,10.8063,10.8267,10.8063,10.8267,679800.0
2007-01-12 12:45:00,15.93,15.99,15.92,15.97,1562100.0,10.8267,10.8675,10.8199,10.8539,1562100.0
2007-01-12 12:50:00,15.98,15.98,15.96,15.97,772500.0,10.8607,10.8607,10.8471,10.8539,772500.0
2007-01-12 12:55:00,15.97,16.0,15.97,15.98,463500.0,10.8539,10.8743,10.8539,10.8607,463500.0
2007-01-12 13:00:00,15.99,15.99,15.97,15.98,422100.0,10.8675,10.8675,10.8539,10.8607,422100.0
2007-01-12 13:05:00,15.98,15.99,15.98,15.98,313800.0,10.8607,10.8675,10.8607,10.8607,313800.0
2007-01-12 13:10:00,15.98,15.98,15.97,15.98,203400.0,10.8607,10.8607,10.8539,10.8607,203400.0
2007-01-12 13:15:00,15.98,15.98,15.97,15.98,231000.0,10.8607,10.8607,10.8539,10.8607,231000.0
2007-01-12 13:20:00,15.97,15.98,15.96,15.96,265800.0,10.8539,10.8607,10.8471,10.8471,265800.0
2007-01-12 13:25:00,15.96,15.96,15.94,15.95,395100.0,10.8471,10.8471,10.8335,10.8403,395100.0
2007-01-12 13:30:00,15.95,15.98,15.95,15.97,414000.0,10.8403,10.8607,10.8403,10.8539,414000.0
2007-01-12 13:35:00,15.98,15.98,15.95,15.96,394800.0,10.8607,10.8607,10.8403,10.8471,394800.0
2007-01-12 13:40:00,15.96,15.98,15.95,15.96,597300.0,10.8471,10.8607,10.8403,10.8471,597300.0
2007-01-12 13:45:00,15.96,15.98,15.95,15.97,398100.0,10.8471,10.8607,10.8403,10.8539,398100.0
2007-01-12 13:50:00,15.97,15.98,15.97,15.97,506700.0,10.8539,10.8607,10.8539,10.8539,506700.0
2007-01-12 13:55:00,15.97,15.98,15.97,15.98,389400.0,10.8539,10.8607,10.8539,10.8607,389400.0
2007-01-12 14:00:00,15.98,15.99,15.97,15.98,544500.0,10.8607,10.8675,10.8539,10.8607,544500.0
2007-01-12 14:05:00,15.99,15.99,15.97,15.97,294600.0,10.8675,10.8675,10.8539,10.8539,294600.0
2007-01-12 14:10:00,15.98,15.98,15.97,15.97,128100.0,10.8607,10.8607,10.8539,10.8539,128100.0
2007-01-12 14:15:00,15.98,15.98,15.95,15.97,250200.0,10.8607,10.8607,10.8403,10.8539,250200.0
2007-01-12 14:20:00,15.97,15.97,15.95,15.96,211500.0,10.8539,10.8539,10.8403,10.8471,211500.0
2007-01-12 14:25:00,15.96,15.98,15.96,15.98,335400.0,10.8471,10.8607,10.8471,10.8607,335400.0
2007-01-12 14:30:00,15.98,15.98,15.97,15.98,366900.0,10.8607,10.8607,10.8539,10.8607,366900.0
2007-01-12 14:35:00,15.98,15.98,15.97,15.98,115500.0,10.8607,10.8607,10.8539,10.8607,115500.0
2007-01-12 14:40:00,15.98,15.98,15.97,15.98,339900.0,10.8607,10.8607,10.8539,10.8607,339900.0
2007-01-12 14:45:00,15.98,16.0,15.98,15.99,281700.0,10.8607,10.8743,10.8607,10.8675,281700.0
2007-01-12 14:50:00,15.99,16.0,15.98,15.98,366000.0,10.8675,10.8743,10.8607,10.8607,366000.0
2007-01-12 14:55:00,15.98,15.98,15.97,15.97,213600.0,10.8607,10.8607,10.8539,10.8539,213600.0
2007-01-12 15:00:00,15.97,16.01,15.97,16.0,1281000.0,10.8539,10.8811,10.8539,10.8743,1281000.0
2007-01-12 15:05:00,16.0,16.03,16.0,16.02,1022100.0,10.8743,10.8947,10.8743,10.8879,1022100.0
2007-01-12 15:10:00,16.02,16.02,16.0,16.01,842400.0,10.8879,10.8879,10.8743,10.8811,842400.0
2007-01-12 15:15:00,16.01,16.04,16.01,16.02,928500.0,10.8811,10.9015,10.8811,10.8879,928500.0
2007-01-12 15:20:00,16.02,16.02,16.0,16.01,672900.0,10.8879,10.8879,10.8743,10.8811,672900.0
2007-01-12 15:25:00,16.01,16.02,16.01,16.01,438000.0,10.8811,10.8879,10.8811,10.8811,438000.0
2007-01-12 15:30:00,16.01,16.02,16.0,16.0,366000.0,10.8811,10.8879,10.8743,10.8743,366000.0
2007-01-12 15:35:00,16.0,16.01,16.0,16.0,692100.0,10.8743,10.8811,10.8743,10.8743,692100.0
2007-01-12 15:40:00,16.0,16.02,16.0,16.02,1099800.0,10.8743,10.8879,10.8743,10.8879,1099800.0
2007-01-12 15:45:00,16.02,16.02,15.97,15.98,1038900.0,10.8879,10.8879,10.8539,10.8607,1038900.0
2007-01-12 15:50:00,15.99,15.99,15.95,15.98,985500.0,10.8675,10.8675,10.8403,10.8607,985500.0
2007-01-12 15:55:00,15.98,15.99,15.95,15.99,1117800.0,10.8607,10.8675,10.8403,10.8675,1117800.0
2007-01-16 09:30:00,15.98,16.04,15.93,16.03,1329300.0,10.8607,10.9015,10.8267,10.8947,1329300.0
2007-01-16 09:35:00,16.03,16.13,16.01,16.1,1031700.0,10.8947,10.9627,10.8811,10.9423,1031700.0
2007-01-16 09:40:00,16.1,16.13,16.09,16.12,721200.0,10.9423,10.9627,10.9355,10.9559,721200.0
2007-01-16 09:45:00,16.11,16.16,16.11,16.14,1143600.0,10.9491,10.9831,10.9491,10.9695,1143600.0
2007-01-16 09:50:00,16.14,16.15,16.08,16.1,746100.0,10.9695,10.9763,10.9287,10.9423,746100.0
2007-01-16 09:55:00,16.1,16.15,16.09,16.11,573600.0,10.9423,10.9763,10.9355,10.9491,573600.0
2007-01-16 10:00:00,16.11,16.12,16.08,16.08,579600.0,10.9491,10.9559,10.9287,10.9287,579600.0
2007-01-16 10:05:00,16.09,16.11,16.08,16.1,491100.0,10.9355,10.9491,10.9287,10.9423,491100.0
2007-01-16 10:10:00,16.1,16.13,16.08,16.12,615900.0,10.9423,10.9627,10.9287,10.9559,615900.0
2007-01-16 10:15:00,16.11,16.12,16.09,16.11,645300.0,10.9491,10.9559,10.9355,10.9491,645300.0
2007-01-16 10:20:00,16.12,16.13,16.07,16.08,889200.0,10.9559,10.9627,10.9219,10.9287,889200.0
2007-01-16 10:25:00,16.07,16.09,16.05,16.06,767700.0,10.9219,10.9355,10.9083,10.9151,767700.0
2007-01-16 10:30:00,16.06,16.12,16.06,16.11,724500.0,10.9151,10.9559,10.9151,10.9491,724500.0
2007-01-16 10:35:00,16.11,16.12,16.08,16.08,458700.0,10.9491,10.9559,10.9287,10.9287,458700.0
2007-01-16 10:40:00,16.08,16.09,16.07,16.07,215700.0,10.9287,10.9355,10.9219,10.9219,215700.0
2007-01-16 10:45:00,16.07,16.08,16.07,16.08,242700.0,10.9219,10.9287,10.9219,10.9287,242700.0
2007-01-16 10:50:00,16.08,16.09,16.06,16.08,329100.0,10.9287,10.9355,10.9151,10.9287,329100.0
2007-01-16 10:55:00,16.08,16.08,16.05,16.06,588600.0,10.9287,10.9287,10.9083,10.9151,588600.0
2007-01-16 11:00:00,16.06,16.08,16.06,16.08,372300.0,10.9151,10.9287,10.9151,10.9287,372300.0
2007-01-16 11:05:00,16.08,16.08,16.07,16.07,137700.0,10.9287,10.9287,10.9219,10.9219,137700.0
2007-01-16 11:10:00,16.08,16.08,16.07,16.07,305100.0,10.9287,10.9287,10.9219,10.9219,305100.0
2007-01-16 11:15:00,16.07,16.1,16.07,16.1,397200.0,10.9219,10.9423,10.9219,10.9423,397200.0
2007-01-16 11:20:00,16.1,16.11,16.1,16.11,331500.0,10.9423,10.9491,10.9423,10.9491,331500.0
2007-01-16 11:25:00,16.1,16.12,16.1,16.11,386700.0,10.9423,10.9559,10.9423,10.9491,386700.0
2007-01-16 11:30:00,16.11,16.13,16.1,16.13,699900.0,10.9491,10.9627,10.9423,10.9627,699900.0
2007-01-16 11:35:00,16.13,16.13,16.11,16.11,471300.0,10.9627,10.9627,10.9491,10.9491,471300.0
2007-01-16 11:40:00,16.11,16.12,16.1,16.11,170100.0,10.9491,10.9559,10.9423,10.9491,170100.0
2007-01-16 11:45:00,16.11,16.11,16.09,16.09,108600.0,10.9491,10.9491,10.9355,10.9355,108600.0
2007-01-16 11:50:00,16.09,16.1,16.08,16.09,195300.0,10.9355,10.9423,10.9287,10.9355,195300.0
2007-01-16 11:55:00,16.09,16.1,16.06,16.07,1675800.0,10.9355,10.9423,10.9151,10.9219,1675800.0
2007-01-16 12:00:00,16.08,16.1,16.07,16.08,255600.0,10.9287,10.9423,10.9219,10.9287,255600.0
2007-01-16 12:05:00,16.09,16.09,16.07,16.08,142200.0,10.9355,10.9355,10.9219,10.9287,142200.0
2007-01-16 12:10:00,16.08,16.08,16.06,16.07,286200.0,10.9287,10.9287,10.9151,10.9219,286200.0
2007-01-16 12:15:00,16.07,16.07,16.05,16.05,239700.0,10.9219,10.9219,10.9083,10.9083,239700.0
2007-01-16 12:20:00,16.05,16.07,16.05,16.07,212700.0,10.9083,10.9219,10.9083,10.9219,212700.0
2007-01-16 12:25:00,16.07,16.08,16.06,16.08,204000.0,10.9219,10.9287,10.9151,10.9287,204000.0
2007-01-16 12:30:00,16.07,16.08,16.07,16.08,308100.0,10.9219,10.9287,10.9219,10.9287,308100.0
2007-01-16 12:35:00,16.08,16.08,16.06,16.07,282600.0,10.9287,10.9287,10.9151,10.9219,282600.0
2007-01-16 12:40:00,16.07,16.07,16.06,16.07,82500.0,10.9219,10.9219,10.9151,10.9219,82500.0
2007-01-16 12:45:00,16.07,16.08,16.06,16.06,288300.0,10.9219,10.9287,10.9151,10.9151,288300.0
2007-01-16 12:50:00,16.07,16.07,16.05,16.06,721200.0,10.9219,10.9219,10.9083,10.9151,721200.0
2007-01-16 12:55:00,16.06,16.06,16.03,16.04,599400.0,10.9151,10.9151,10.8947,10.9015,599400.0
2007-01-16 13:00:00,16.04,16.05,16.03,16.05,239400.0,10.9015,10.9083,10.8947,10.9083,239400.0
2007-01-16 13:05:00,16.05,16.07,16.04,16.05,403800.0,10.9083,10.9219,10.9015,10.9083,403800.0
2007-01-16 13:10:00,16.05,16.06,16.04,16.05,334200.0,10.9083,10.9151,10.9015,10.9083,334200.0
2007-01-16 13:15:00,16.05,16.06,16.04,16.06,236100.0,10.9083,10.9151,10.9015,10.9151,236100.0
2007-01-16 13:20:00,16.06,16.06,16.04,16.05,150900.0,10.9151,10.9151,10.9015,10.9083,150900.0
2007-01-16 13:25:00,16.05,16.06,16.04,16.05,183300.0,10.9083,10.9151,10.9015,10.9083,183300.0
2007-01-16 13:30:00,16.05,16.05,16.03,16.05,626100.0,10.9083,10.9083,10.8947,10.9083,626100.0
2007-01-16 13:35:00,16.05,16.05,16.04,16.04,79500.0,10.9083,10.9083,10.9015,10.9015,79500.0
2007-01-16 13:40:00,16.04,16.06,16.04,16.05,347400.0,10.9015,10.9151,10.9015,10.9083,347400.0
2007-01-16 13:45:00,16.05,16.07,16.05,16.05,214800.0,10.9083,10.9219,10.9083,10.9083,214800.0
2007-01-16 13:50:00,16.05,16.07,16.05,16.06,159000.0,10.9083,10.9219,10.9083,10.9151,159000.0
2007-01-16 13:55:00,16.07,16.07,16.04,16.04,331800.0,10.9219,10.9219,10.9015,10.9015,331800.0
2007-01-16 14:00:00,16.05,16.05,16.03,16.04,351000.0,10.9083,10.9083,10.8947,10.9015,351000.0
2007-01-16 14:05:00,16.04,16.06,16.04,16.06,241800.0,10.9015,10.9151,10.9015,10.9151,241800.0
2007-01-16 14:10:00,16.06,16.06,16.05,16.06,279900.0,10.9151,10.9151,10.9083,10.9151,279900.0
2007-01-16 14:15:00,16.06,16.07,16.05,16.06,375600.0,10.9151,10.9219,10.9083,10.9151,375600.0
2007-01-16 14:20:00,16.06,16.08,16.06,16.07,339000.0,10.9151,10.9287,10.9151,10.9219,339000.0
2007-01-16 14:25:00,16.07,16.07,16.05,16.07,206100.0,10.9219,10.9219,10.9083,10.9219,206100.0
2007-01-16 14:30:00,16.07,16.08,16.07,16.08,195900.0,10.9219,10.9287,10.9219,10.9287,195900.0
2007-01-16 14:35:00,16.08,16.09,16.08,16.08,498300.0,10.9287,10.9355,10.9287,10.9287,498300.0
2007-01-16 14:40:00,16.08,16.08,16.08,16.08,327600.0,10.9287,10.9287,10.9287,10.9287,327600.0
2007-01-16 14:45:00,16.08,16.09,16.08,16.09,733800.0,10.9287,10.9355,10.9287,10.9355,733800.0
2007-01-16 14:50:00,16.09,16.09,16.08,16.08,136800.0,10.9355,10.9355,10.9287,10.9287,136800.0
2007-01-16 14:55:00,16.09,16.09,16.08,16.08,300000.0,10.9355,10.9355,10.9287,10.9287,300000.0
2007-01-16 15:00:00,16.08,16.08,16.07,16.08,240900.0,10.9287,10.9287,10.9219,10.9287,240900.0
2007-01-16 15:05:00,16.08,16.08,16.06,16.07,292500.0,10.9287,10.9287,10.9151,10.9219,292500.0
2007-01-16 15:10:00,16.07,16.08,16.06,16.07,231000.0,10.9219,10.9287,10.9151,10.9219,231000.0
2007-01-16 15:15:00,16.07,16.07,16.06,16.07,252300.0,10.9219,10.9219,10.9151,10.9219,252300.0
2007-01-16 15:20:00,16.06,16.08,16.06,16.07,216300.0,10.9151,10.9287,10.9151,10.9219,216300.0
2007-01-16 15:25:00,16.07,16.09,16.07,16.08,460500.0,10.9219,10.9355,10.9219,10.9287,460500.0
2007-01-16 15:30:00,16.09,16.11,16.08,16.09,446100.0,10.9355,10.9491,10.9287,10.9355,446100.0
2007-01-16 15:35:00,16.09,16.11,16.09,16.1,487200.0,10.9355,10.9491,10.9355,10.9423,487200.0
2007-01-16 15:40:00,16.11,16.12,16.1,16.1,553500.0,10.9491,10.9559,10.9423,10.9423,553500.0
2007-01-16 15:45:00,16.11,16.11,16.1,16.1,648900.0,10.9491,10.9491,10.9423,10.9423,648900.0
2007-01-16 15:50:00,16.1,16.11,16.08,16.1,744300.0,10.9423,10.9491,10.9287,10.9423,744300.0
2007-01-16 15:55:00,16.1,16.11,16.09,16.1,1003200.0,10.9423,10.9491,10.9355,10.9423,1003200.0
2007-01-17 09:30:00,16.11,16.11,16.03,16.08,885600.0,10.9491,10.9491,10.8947,10.9287,885600.0
2007-01-17 09:35:00,16.09,16.12,16.07,16.1,1193700.0,10.9355,10.9559,10.9219,10.9423,1193700.0
2007-01-17 09:40:00,16.1,16.12,16.07,16.09,260400.0,10.9423,10.9559,10.9219,10.9355,260400.0
2007-01-17 09:45:00,16.09,16.1,16.05,16.06,618000.0,10.9355,10.9423,10.9083,10.9151,618000.0
2007-01-17 09:50:00,16.05,16.11,16.05,16.11,694500.0,10.9083,10.9491,10.9083,10.9491,694500.0
2007-01-17 09:55:00,16.11,16.11,16.07,16.08,323700.0,10.9491,10.9491,10.9219,10.9287,323700.0
2007-01-17 10:00:00,16.08,16.09,16.05,16.08,571500.0,10.9287,10.9355,10.9083,10.9287,571500.0
2007-01-17 10:05:00,16.09,16.09,16.07,16.08,278400.0,10.9355,10.9355,10.9219,10.9287,278400.0
2007-01-17 10:10:00,16.08,16.1,16.06,16.08,427800.0,10.9287,10.9423,10.9151,10.9287,427800.0
2007-01-17 10:15:00,16.08,16.11,16.06,16.06,361200.0,10.9287,10.9491,10.9151,10.9151,361200.0
2007-01-17 10:20:00,16.06,16.07,16.05,16.05,299700.0,10.9151,10.9219,10.9083,10.9083,299700.0
2007-01-17 10:25:00,16.05,16.07,16.03,16.06,262200.0,10.9083,10.9219,10.8947,10.9151,262200.0
2007-01-17 10:30:00,16.06,16.07,16.04,16.06,693600.0,10.9151,10.9219,10.9015,10.9151,693600.0
2007-01-17 10:35:00,16.06,16.07,16.06,16.06,249000.0,10.9151,10.9219,10.9151,10.9151,249000.0
2007-01-17 10:40:00,16.06,16.07,16.05,16.06,247200.0,10.9151,10.9219,10.9083,10.9151,247200.0
2007-01-17 10:45:00,16.07,16.07,16.06,16.07,267300.0,10.9219,10.9219,10.9151,10.9219,267300.0
2007-01-17 10:50:00,16.07,16.07,16.06,16.06,188400.0,10.9219,10.9219,10.9151,10.9151,188400.0
2007-01-17 10:55:00,16.06,16.06,16.05,16.06,300900.0,10.9151,10.9151,10.9083,10.9151,300900.0
2007-01-17 11:00:00,16.07,16.09,16.06,16.08,374100.0,10.9219,10.9355,10.9151,10.9287,374100.0
2007-01-17 11:05:00,16.08,16.08,16.06,16.07,336000.0,10.9287,10.9287,10.9151,10.9219,336000.0
2007-01-17 11:10:00,16.07,16.07,16.06,16.06,318900.0,10.9219,10.9219,10.9151,10.9151,318900.0
2007-01-17 11:15:00,16.07,16.07,16.05,16.05,302400.0,10.9219,10.9219,10.9083,10.9083,302400.0
2007-01-17 11:20:00,16.05,16.06,16.05,16.05,304200.0,10.9083,10.9151,10.9083,10.9083,304200.0
2007-01-17 11:25:00,16.05,16.07,16.05,16.06,99300.0,10.9083,10.9219,10.9083,10.9151,99300.0
2007-01-17 11:30:00,16.06,16.07,16.06,16.06,281700.0,10.9151,10.9219,10.9151,10.9151,281700.0
2007-01-17 11:35:00,16.07,16.07,16.05,16.07,210300.0,10.9219,10.9219,10.9083,10.9219,210300.0
2007-01-17 11:40:00,16.06,16.07,16.06,16.07,248100.0,10.9151,10.9219,10.9151,10.9219,248100.0
2007-01-17 11:45:00,16.07,16.08,16.06,16.07,142200.0,10.9219,10.9287,10.9151,10.9219,142200.0
2007-01-17 11:50:00,16.08,16.09,16.07,16.07,205800.0,10.9287,10.9355,10.9219,10.9219,205800.0
2007-01-17 11:55:00,16.07,16.1,16.06,16.09,333600.0,10.9219,10.9423,10.9151,10.9355,333600.0
2007-01-17 12:00:00,16.08,16.1,16.07,16.09,170100.0,10.9287,10.9423,10.9219,10.9355,170100.0
2007-01-17 12:05:00,16.09,16.12,16.09,16.12,673200.0,10.9355,10.9559,10.9355,10.9559,673200.0
2007-01-17 12:10:00,16.12,16.13,16.09,16.11,803100.0,10.9559,10.9627,10.9355,10.9491,803100.0
2007-01-17 12:15:00,16.11,16.12,16.1,16.11,394200.0,10.9491,10.9559,10.9423,10.9491,394200.0
2007-01-17 12:20:00,16.11,16.12,16.11,16.11,249300.0,10.9491,10.9559,10.9491,10.9491,249300.0
2007-01-17 12:25:00,16.11,16.13,16.11,16.12,354900.0,10.9491,10.9627,10.9491,10.9559,354900.0
2007-01-17 12:30:00,16.12,16.14,16.12,16.13,460200.0,10.9559,10.9695,10.9559,10.9627,460200.0
2007-01-17 12:35:00,16.13,16.13,16.13,16.13,172800.0,10.9627,10.9627,10.9627,10.9627,172800.0
2007-01-17 12:40:00,16.13,16.13,16.13,16.13,243600.0,10.9627,10.9627,10.9627,10.9627,243600.0
2007-01-17 12:45:00,16.13,16.13,16.11,16.11,510000.0,10.9627,10.9627,10.9491,10.9491,510000.0
2007-01-17 12:50:00,16.11,16.12,16.11,16.11,494400.0,10.9491,10.9559,10.9491,10.9491,494400.0
2007-01-17 12:55:00,16.12,16.12,16.1,16.1,240600.0,10.9559,10.9559,10.9423,10.9423,240600.0
2007-01-17 13:00:00,16.1,16.1,16.09,16.09,258600.0,10.9423,10.9423,10.9355,10.9355,258600.0
2007-01-17 13:05:00,16.09,16.1,16.06,16.06,563700.0,10.9355,10.9423,10.9151,10.9151,563700.0
2007-01-17 13:10:00,16.06,16.06,16.05,16.06,282300.0,10.9151,10.9151,10.9083,10.9151,282300.0
2007-01-17 13:15:00,16.06,16.06,16.06,16.06,149400.0,10.9151,10.9151,10.9151,10.9151,149400.0
2007-01-17 13:20:00,16.06,16.08,16.06,16.07,176400.0,10.9151,10.9287,10.9151,10.9219,176400.0
2007-01-17 13:25:00,16.07,16.07,16.03,16.04,543600.0,10.9219,10.9219,10.8947,10.9015,543600.0
2007-01-17 13:30:00,16.04,16.07,16.04,16.07,228600.0,10.9015,10.9219,10.9015,10.9219,228600.0
2007-01-17 13:35:00,16.07,16.07,16.06,16.06,271500.0,10.9219,10.9219,10.9151,10.9151,271500.0
2007-01-17 13:40:00,16.06,16.08,16.06,16.07,267300.0,10.9151,10.9287,10.9151,10.9219,267300.0
2007-01-17 13:45:00,16.07,16.07,16.06,16.07,121800.0,10.9219,10.9219,10.9151,10.9219,121800.0
2007-01-17 13:50:00,16.07,16.08,16.07,16.07,167400.0,10.9219,10.9287,10.9219,10.9219,167400.0
2007-01-17 13:55:00,16.07,16.08,16.06,16.08,180000.0,10.9219,10.9287,10.9151,10.9287,180000.0
2007-01-17 14:00:00,16.08,16.11,16.07,16.1,456900.0,10.9287,10.9491,10.9219,10.9423,456900.0
2007-01-17 14:05:00,16.1,16.11,16.09,16.1,361800.0,10.9423,10.9491,10.9355,10.9423,361800.0
2007-01-17 14:10:00,16.1,16.11,16.09,16.1,313200.0,10.9423,10.9491,10.9355,10.9423,313200.0
2007-01-17 14:15:00,16.1,16.1,16.1,16.1,299700.0,10.9423,10.9423,10.9423,10.9423,299700.0
2007-01-17 14:20:00,16.1,16.1,16.06,16.06,551100.0,10.9423,10.9423,10.9151,10.9151,551100.0
2007-01-17 14:25:00,16.06,16.08,16.05,16.05,425700.0,10.9151,10.9287,10.9083,10.9083,425700.0
2007-01-17 14:30:00,16.05,16.06,16.04,16.05,412800.0,10.9083,10.9151,10.9015,10.9083,412800.0
2007-01-17 14:35:00,16.05,16.06,16.04,16.05,192000.0,10.9083,10.9151,10.9015,10.9083,192000.0
2007-01-17 14:40:00,16.05,16.06,16.04,16.05,220500.0,10.9083,10.9151,10.9015,10.9083,220500.0
2007-01-17 14:45:00,16.05,16.06,16.04,16.05,335400.0,10.9083,10.9151,10.9015,10.9083,335400.0
2007-01-17 14:50:00,16.05,16.06,16.03,16.06,466500.0,10.9083,10.9151,10.8947,10.9151,466500.0
2007-01-17 14:55:00,16.06,16.06,16.04,16.05,230700.0,10.9151,10.9151,10.9015,10.9083,230700.0
2007-01-17 15:00:00,16.05,16.07,16.04,16.07,268200.0,10.9083,10.9219,10.9015,10.9219,268200.0
2007-01-17 15:05:00,16.07,16.07,16.04,16.04,621300.0,10.9219,10.9219,10.9015,10.9015,621300.0
2007-01-17 15:10:00,16.04,16.05,16.04,16.04,391500.0,10.9015,10.9083,10.9015,10.9015,391500.0
2007-01-17 15:15:00,16.04,16.05,16.04,16.05,363600.0,10.9015,10.9083,10.9015,10.9083,363600.0
2007-01-17 15:20:00,16.05,16.06,16.04,16.05,585000.0,10.9083,10.9151,10.9015,10.9083,585000.0
2007-01-17 15:25:00,16.05,16.06,16.04,16.05,578100.0,10.9083,10.9151,10.9015,10.9083,578100.0
2007-01-17 15:30:00,16.05,16.07,16.04,16.06,963000.0,10.9083,10.9219,10.9015,10.9151,963000.0
2007-01-17 15:35:00,16.07,16.08,16.06,16.08,485100.0,10.9219,10.9287,10.9151,10.9287,485100.0
2007-01-17 15:40:00,16.08,16.1,16.07,16.08,665100.0,10.9287,10.9423,10.9219,10.9287,665100.0
2007-01-17 15:45:00,16.07,16.1,16.07,16.08,652800.0,10.9219,10.9423,10.9219,10.9287,652800.0
2007-01-17 15:50:00,16.08,16.1,16.07,16.07,813600.0,10.9287,10.9423,10.9219,10.9219,813600.0
2007-01-17 15:55:00,16.08,16.09,16.06,16.07,804600.0,10.9287,10.9355,10.9151,10.9219,804600.0
2007-01-18 09:30:00,16.07,16.12,16.05,16.07,581100.0,10.9219,10.9559,10.9083,10.9219,581100.0
2007-01-18 09:35:00,16.07,16.08,16.03,16.05,636600.0,10.9219,10.9287,10.8947,10.9083,636600.0
2007-01-18 09:40:00,16.05,16.07,16.04,16.06,469800.0,10.9083,10.9219,10.9015,10.9151,469800.0
2007-01-18 09:45:00,16.06,16.12,16.06,16.11,556200.0,10.9151,10.9559,10.9151,10.9491,556200.0
2007-01-18 09:50:00,16.1,16.13,16.08,16.09,570600.0,10.9423,10.9627,10.9287,10.9355,570600.0
2007-01-18 09:55:00,16.09,16.13,16.08,16.11,538200.0,10.9355,10.9627,10.9287,10.9491,538200.0
2007-01-18 10:00:00,16.11,16.11,16.07,16.08,662700.0,10.9491,10.9491,10.9219,10.9287,662700.0
2007-01-18 10:05:00,16.08,16.09,16.03,16.06,553800.0,10.9287,10.9355,10.8947,10.9151,553800.0
2007-01-18 10:10:00,16.07,16.08,16.05,16.07,242400.0,10.9219,10.9287,10.9083,10.9219,242400.0
2007-01-18 10:15:00,16.07,16.08,16.04,16.04,644100.0,10.9219,10.9287,10.9015,10.9015,644100.0
2007-01-18 10:20:00,16.04,16.08,16.03,16.07,452700.0,10.9015,10.9287,10.8947,10.9219,452700.0
2007-01-18 10:25:00,16.08,16.08,16.03,16.05,474900.0,10.9287,10.9287,10.8947,10.9083,474900.0
2007-01-18 10:30:00,16.05,16.11,16.05,16.1,468900.0,10.9083,10.9491,10.9083,10.9423,468900.0
2007-01-18 10:35:00,16.1,16.16,16.1,16.14,1026900.0,10.9423,10.9831,10.9423,10.9695,1026900.0
2007-01-18 10:40:00,16.13,16.17,16.13,16.15,922200.0,10.9627,10.9898,10.9627,10.9763,922200.0
2007-01-18 10:45:00,16.15,16.17,16.15,16.16,596700.0,10.9763,10.9898,10.9763,10.9831,596700.0
2007-01-18 10:50:00,16.16,16.22,16.16,16.22,1029300.0,10.9831,11.0238,10.9831,11.0238,1029300.0
2007-01-18 10:55:00,16.21,16.22,16.19,16.2,620100.0,11.017,11.0238,11.0034,11.0102,620100.0
2007-01-18 11:00:00,16.2,16.21,16.19,16.2,933000.0,11.0102,11.017,11.0034,11.0102,933000.0
2007-01-18 11:05:00,16.19,16.22,16.19,16.21,581700.0,11.0034,11.0238,11.0034,11.017,581700.0
2007-01-18 11:10:00,16.21,16.23,16.21,16.22,427500.0,11.017,11.0306,11.017,11.0238,427500.0
2007-01-18 11:15:00,16.22,16.22,16.21,16.22,603600.0,11.0238,11.0238,11.017,11.0238,603600.0
2007-01-18 11:20:00,16.22,16.22,16.19,16.21,673200.0,11.0238,11.0238,11.0034,11.017,673200.0
2007-01-18 11:25:00,16.21,16.22,16.18,16.18,389100.0,11.017,11.0238,10.9966,10.9966,389100.0
2007-01-18 11:30:00,16.18,16.2,16.17,16.19,348000.0,10.9966,11.0102,10.9898,11.0034,348000.0
2007-01-18 11:35:00,16.19,16.2,16.19,16.2,160800.0,11.0034,11.0102,11.0034,11.0102,160800.0
2007-01-18 11:40:00,16.2,16.22,16.2,16.2,361500.0,11.0102,11.0238,11.0102,11.0102,361500.0
2007-01-18 11:45:00,16.2,16.21,16.2,16.2,202800.0,11.0102,11.017,11.0102,11.0102,202800.0
2007-01-18 11:50:00,16.2,16.21,16.2,16.21,258000.0,11.0102,11.017,11.0102,11.017,258000.0
2007-01-18 11:55:00,16.21,16.23,16.21,16.21,449100.0,11.017,11.0306,11.017,11.017,449100.0
2007-01-18 12:00:00,16.21,16.22,16.18,16.2,545700.0,11.017,11.0238,10.9966,11.0102,545700.0
2007-01-18 12:05:00,16.19,16.2,16.18,16.18,745800.0,11.0034,11.0102,10.9966,10.9966,745800.0
2007-01-18 12:10:00,16.19,16.21,16.15,16.16,895500.0,11.0034,11.017,10.9763,10.9831,895500.0
2007-01-18 12:15:00,16.16,16.18,16.16,16.18,519900.0,10.9831,10.9966,10.9831,10.9966,519900.0
2007-01-18 12:20:00,16.18,16.18,16.14,16.14,429300.0,10.9966,10.9966,10.9695,10.9695,429300.0
2007-01-18 12:25:00,16.14,16.14,16.1,16.13,664200.0,10.9695,10.9695,10.9423,10.9627,664200.0
2007-01-18 12:30:00,16.13,16.15,16.13,16.14,239100.0,10.9627,10.9763,10.9627,10.9695,239100.0
2007-01-18 12:35:00,16.14,16.16,16.14,16.16,166800.0,10.9695,10.9831,10.9695,10.9831,166800.0
2007-01-18 12:40:00,16.16,16.16,16.15,16.16,194400.0,10.9831,10.9831,10.9763,10.9831,194400.0
2007-01-18 12:45:00,16.16,16.17,16.16,16.17,212700.0,10.9831,10.9898,10.9831,10.9898,212700.0
2007-01-18 12:50:00,16.17,16.17,16.16,16.17,193200.0,10.9898,10.9898,10.9831,10.9898,193200.0
2007-01-18 12:55:00,16.18,16.18,16.17,16.18,212100.0,10.9966,10.9966,10.9898,10.9966,212100.0
2007-01-18 13:00:00,16.18,16.19,16.17,16.18,222900.0,10.9966,11.0034,10.9898,10.9966,222900.0
2007-01-18 13:05:00,16.17,16.18,16.17,16.18,140400.0,10.9898,10.9966,10.9898,10.9966,140400.0
2007-01-18 13:10:00,16.18,16.18,16.17,16.17,169500.0,10.9966,10.9966,10.9898,10.9898,169500.0
2007-01-18 13:15:00,16.17,16.18,16.16,16.18,186300.0,10.9898,10.9966,10.9831,10.9966,186300.0
2007-01-18 13:20:00,16.18,16.18,16.17,16.18,146100.0,10.9966,10.9966,10.9898,10.9966,146100.0
2007-01-18 13:25:00,16.18,16.2,16.18,16.2,212400.0,10.9966,11.0102,10.9966,11.0102,212400.0
2007-01-18 13:30:00,16.19,16.2,16.19,16.2,134100.0,11.0034,11.0102,11.0034,11.0102,134100.0
2007-01-18 13:35:00,16.2,16.21,16.19,16.21,156600.0,11.0102,11.017,11.0034,11.017,156600.0
2007-01-18 13:40:00,16.21,16.21,16.19,16.19,166200.0,11.017,11.017,11.0034,11.0034,166200.0
2007-01-18 13:45:00,16.19,16.2,16.19,16.2,190200.0,11.0034,11.0102,11.0034,11.0102,190200.0
2007-01-18 13:50:00,16.2,16.21,16.19,16.19,193800.0,11.0102,11.017,11.0034,11.0034,193800.0
2007-01-18 13:55:00,16.19,16.21,16.19,16.2,219900.0,11.0034,11.017,11.0034,11.0102,219900.0
2007-01-18 14:00:00,16.21,16.21,16.18,16.19,396000.0,11.017,11.017,10.9966,11.0034,396000.0
2007-01-18 14:05:00,16.19,16.21,16.18,16.21,200100.0,11.0034,11.017,10.9966,11.017,200100.0
2007-01-18 14:10:00,16.21,16.22,16.21,16.22,330900.0,11.017,11.0238,11.017,11.0238,330900.0
2007-01-18 14:15:00,16.22,16.24,16.21,16.22,895200.0,11.0238,11.0374,11.017,11.0238,895200.0
2007-01-18 14:20:00,16.22,16.22,16.2,16.21,399900.0,11.0238,11.0238,11.0102,11.017,399900.0
2007-01-18 14:25:00,16.21,16.26,16.2,16.23,1610700.0,11.017,11.051,11.0102,11.0306,1610700.0
2007-01-18 14:30:00,16.22,16.23,16.18,16.22,889800.0,11.0238,11.0306,10.9966,11.0238,889800.0
2007-01-18 14:35:00,16.21,16.22,16.19,16.19,369300.0,11.017,11.0238,11.0034,11.0034,369300.0
2007-01-18 14:40:00,16.19,16.2,16.14,16.15,935100.0,11.0034,11.0102,10.9695,10.9763,935100.0
2007-01-18 14:45:00,16.14,16.17,16.14,16.15,350700.0,10.9695,10.9898,10.9695,10.9763,350700.0
2007-01-18 14:50:00,16.14,16.15,16.12,16.13,647100.0,10.9695,10.9763,10.9559,10.9627,647100.0
2007-01-18 14:55:00,16.12,16.15,16.12,16.15,284700.0,10.9559,10.9763,10.9559,10.9763,284700.0
2007-01-18 15:00:00,16.15,16.16,16.14,16.15,500700.0,10.9763,10.9831,10.9695,10.9763,500700.0
2007-01-18 15:05:00,16.15,16.17,16.12,16.16,424800.0,10.9763,10.9898,10.9559,10.9831,424800.0
2007-01-18 15:10:00,16.16,16.18,16.15,16.18,498900.0,10.9831,10.9966,10.9763,10.9966,498900.0
2007-01-18 15:15:00,16.18,16.19,16.17,16.17,494400.0,10.9966,11.0034,10.9898,10.9898,494400.0
2007-01-18 15:20:00,16.18,16.18,16.16,16.17,510600.0,10.9966,10.9966,10.9831,10.9898,510600.0
2007-01-18 15:25:00,16.17,16.18,16.16,16.16,381600.0,10.9898,10.9966,10.9831,10.9831,381600.0
2007-01-18 15:30:00,16.16,16.17,16.14,16.16,463500.0,10.9831,10.9898,10.9695,10.9831,463500.0
2007-01-18 15:35:00,16.16,16.17,16.15,16.16,498300.0,10.9831,10.9898,10.9763,10.9831,498300.0
2007-01-18 15:40:00,16.16,16.16,16.14,16.14,392700.0,10.9831,10.9831,10.9695,10.9695,392700.0
2007-01-18 15:45:00,16.14,16.15,16.13,16.13,515700.0,10.9695,10.9763,10.9627,10.9627,515700.0
2007-01-18 15:50:00,16.13,16.15,16.12,16.15,759000.0,10.9627,10.9763,10.9559,10.9763,759000.0
2007-01-18 15:55:00,16.15,16.15,16.12,16.13,1197300.0,10.9763,10.9763,10.9559,10.9627,1197300.0
2007-01-19 09:30:00,16.16,16.25,16.16,16.23,3875100.0,10.9831,11.0442,10.9831,11.0306,3875100.0
2007-01-19 09:35:00,16.23,16.23,16.16,16.2,642600.0,11.0306,11.0306,10.9831,11.0102,642600.0
2007-01-19 09:40:00,16.2,16.22,16.17,16.18,508200.0,11.0102,11.0238,10.9898,10.9966,508200.0
2007-01-19 09:45:00,16.18,16.2,16.17,16.18,322800.0,10.9966,11.0102,10.9898,10.9966,322800.0
2007-01-19 09:50:00,16.17,16.18,16.16,16.16,365700.0,10.9898,10.9966,10.9831,10.9831,365700.0
2007-01-19 09:55:00,16.16,16.17,16.15,16.15,410400.0,10.9831,10.9898,10.9763,10.9763,410400.0
2007-01-19 10:00:00,16.15,16.19,16.13,16.14,780300.0,10.9763,11.0034,10.9627,10.9695,780300.0
2007-01-19 10:05:00,16.14,16.14,16.1,16.13,511200.0,10.9695,10.9695,10.9423,10.9627,511200.0
2007-01-19 10:10:00,16.13,16.15,16.12,16.12,710700.0,10.9627,10.9763,10.9559,10.9559,710700.0
2007-01-19 10:15:00,16.12,16.13,16.1,16.12,453000.0,10.9559,10.9627,10.9423,10.9559,453000.0
2007-01-19 10:20:00,16.12,16.12,16.08,16.11,639300.0,10.9559,10.9559,10.9287,10.9491,639300.0
2007-01-19 10:25:00,16.1,16.11,16.09,16.1,341100.0,10.9423,10.9491,10.9355,10.9423,341100.0
2007-01-19 10:30:00,16.1,16.11,16.07,16.08,503700.0,10.9423,10.9491,10.9219,10.9287,503700.0
2007-01-19 10:35:00,16.07,16.08,16.07,16.08,419100.0,10.9219,10.9287,10.9219,10.9287,419100.0
2007-01-19 10:40:00,16.08,16.09,16.07,16.09,617400.0,10.9287,10.9355,10.9219,10.9355,617400.0
2007-01-19 10:45:00,16.09,16.13,16.09,16.11,569400.0,10.9355,10.9627,10.9355,10.9491,569400.0
2007-01-19 10:50:00,16.11,16.12,16.11,16.12,274200.0,10.9491,10.9559,10.9491,10.9559,274200.0
2007-01-19 10:55:00,16.12,16.13,16.1,16.11,650400.0,10.9559,10.9627,10.9423,10.9491,650400.0
2007-01-19 11:00:00,16.11,16.13,16.11,16.12,387600.0,10.9491,10.9627,10.9491,10.9559,387600.0
2007-01-19 11:05:00,16.12,16.12,16.09,16.11,419700.0,10.9559,10.9559,10.9355,10.9491,419700.0
2007-01-19 11:10:00,16.11,16.12,16.1,16.11,380400.0,10.9491,10.9559,10.9423,10.9491,380400.0
2007-01-19 11:15:00,16.11,16.12,16.1,16.11,465300.0,10.9491,10.9559,10.9423,10.9491,465300.0
2007-01-19 11:20:00,16.11,16.12,16.1,16.11,249300.0,10.9491,10.9559,10.9423,10.9491,249300.0
2007-01-19 11:25:00,16.11,16.13,16.11,16.11,258300.0,10.9491,10.9627,10.9491,10.9491,258300.0
2007-01-19 11:30:00,16.11,16.11,16.1,16.1,370200.0,10.9491,10.9491,10.9423,10.9423,370200.0
2007-01-19 11:35:00,16.1,16.11,16.1,16.1,243600.0,10.9423,10.9491,10.9423,10.9423,243600.0
2007-01-19 11:40:00,16.1,16.1,16.08,16.1,322200.0,10.9423,10.9423,10.9287,10.9423,322200.0
2007-01-19 11:45:00,16.09,16.1,16.08,16.1,261900.0,10.9355,10.9423,10.9287,10.9423,261900.0
2007-01-19 11:50:00,16.1,16.11,16.09,16.1,558900.0,10.9423,10.9491,10.9355,10.9423,558900.0
2007-01-19 11:55:00,16.1,16.11,16.09,16.1,489300.0,10.9423,10.9491,10.9355,10.9423,489300.0
2007-01-19 12:00:00,16.1,16.1,16.09,16.09,199200.0,10.9423,10.9423,10.9355,10.9355,199200.0
2007-01-19 12:05:00,16.09,16.1,16.09,16.09,296700.0,10.9355,10.9423,10.9355,10.9355,296700.0
2007-01-19 12:10:00,16.09,16.09,16.07,16.08,808200.0,10.9355,10.9355,10.9219,10.9287,808200.0
2007-01-19 12:15:00,16.07,16.09,16.07,16.07,457500.0,10.9219,10.9355,10.9219,10.9219,457500.0
2007-01-19 12:20:00,16.08,16.1,16.08,16.09,351300.0,10.9287,10.9423,10.9287,10.9355,351300.0
2007-01-19 12:25:00,16.09,16.09,16.08,16.08,264300.0,10.9355,10.9355,10.9287,10.9287,264300.0
2007-01-19 12:30:00,16.08,16.08,16.07,16.07,601200.0,10.9287,10.9287,10.9219,10.9219,601200.0
2007-01-19 12:35:00,16.07,16.07,16.06,16.07,420000.0,10.9219,10.9219,10.9151,10.9219,420000.0
2007-01-19 12:40:00,16.07,16.07,16.06,16.07,117300.0,10.9219,10.9219,10.9151,10.9219,117300.0
2007-01-19 12:45:00,16.07,16.09,16.07,16.08,200100.0,10.9219,10.9355,10.9219,10.9287,200100.0
2007-01-19 12:50:00,16.08,16.09,16.08,16.08,108000.0,10.9287,10.9355,10.9287,10.9287,108000.0
2007-01-19 12:55:00,16.08,16.08,16.07,16.08,138000.0,10.9287,10.9287,10.9219,10.9287,138000.0
2007-01-19 13:00:00,16.08,16.09,16.07,16.08,294600.0,10.9287,10.9355,10.9219,10.9287,294600.0
2007-01-19 13:05:00,16.08,16.1,16.08,16.1,367500.0,10.9287,10.9423,10.9287,10.9423,367500.0
2007-01-19 13:10:00,16.1,16.11,16.1,16.11,285300.0,10.9423,10.9491,10.9423,10.9491,285300.0
2007-01-19 13:15:00,16.11,16.12,16.1,16.12,344700.0,10.9491,10.9559,10.9423,10.9559,344700.0
2007-01-19 13:20:00,16.12,16.12,16.09,16.09,471900.0,10.9559,10.9559,10.9355,10.9355,471900.0
2007-01-19 13:25:00,16.09,16.11,16.09,16.09,745200.0,10.9355,10.9491,10.9355,10.9355,745200.0
2007-01-19 13:30:00,16.09,16.1,16.09,16.09,344100.0,10.9355,10.9423,10.9355,10.9355,344100.0
2007-01-19 13:35:00,16.1,16.1,16.09,16.09,270900.0,10.9423,10.9423,10.9355,10.9355,270900.0
2007-01-19 13:40:00,16.09,16.1,16.09,16.1,193800.0,10.9355,10.9423,10.9355,10.9423,193800.0
2007-01-19 13:45:00,16.1,16.11,16.09,16.11,132300.0,10.9423,10.9491,10.9355,10.9491,132300.0
2007-01-19 13:50:00,16.11,16.11,16.1,16.1,170400.0,10.9491,10.9491,10.9423,10.9423,170400.0
2007-01-19 13:55:00,16.1,16.12,16.1,16.11,339900.0,10.9423,10.9559,10.9423,10.9491,339900.0
2007-01-19 14:00:00,16.11,16.12,16.1,16.1,140700.0,10.9491,10.9559,10.9423,10.9423,140700.0
2007-01-19 14:05:00,16.1,16.11,16.1,16.11,286500.0,10.9423,10.9491,10.9423,10.9491,286500.0
2007-01-19 14:10:00,16.11,16.11,16.1,16.1,106500.0,10.9491,10.9491,10.9423,10.9423,106500.0
2007-01-19 14:15:00,16.1,16.11,16.1,16.11,466500.0,10.9423,10.9491,10.9423,10.9491,466500.0
2007-01-19 14:20:00,16.11,16.12,16.11,16.11,190200.0,10.9491,10.9559,10.9491,10.9491,190200.0
2007-01-19 14:25:00,16.11,16.11,16.1,16.11,225900.0,10.9491,10.9491,10.9423,10.9491,225900.0
2007-01-19 14:30:00,16.11,16.11,16.1,16.11,153900.0,10.9491,10.9491,10.9423,10.9491,153900.0
2007-01-19 14:35:00,16.11,16.11,16.1,16.1,178500.0,10.9491,10.9491,10.9423,10.9423,178500.0
2007-01-19 14:40:00,16.11,16.12,16.1,16.11,241500.0,10.9491,10.9559,10.9423,10.9491,241500.0
2007-01-19 14:45:00,16.11,16.12,16.11,16.11,126300.0,10.9491,10.9559,10.9491,10.9491,126300.0
2007-01-19 14:50:00,16.11,16.11,16.11,16.11,158400.0,10.9491,10.9491,10.9491,10.9491,158400.0
2007-01-19 14:55:00,16.11,16.12,16.11,16.11,365700.0,10.9491,10.9559,10.9491,10.9491,365700.0
2007-01-19 15:00:00,16.11,16.12,16.11,16.11,114600.0,10.9491,10.9559,10.9491,10.9491,114600.0
2007-01-19 15:05:00,16.11,16.12,16.11,16.11,340800.0,10.9491,10.9559,10.9491,10.9491,340800.0
2007-01-19 15:10:00,16.12,16.12,16.1,16.11,261300.0,10.9559,10.9559,10.9423,10.9491,261300.0
2007-01-19 15:15:00,16.1,16.11,16.1,16.11,275700.0,10.9423,10.9491,10.9423,10.9491,275700.0
2007-01-19 15:20:00,16.11,16.11,16.11,16.11,216600.0,10.9491,10.9491,10.9491,10.9491,216600.0
2007-01-19 15:25:00,16.11,16.11,16.11,16.11,315600.0,10.9491,10.9491,10.9491,10.9491,315600.0
2007-01-19 15:30:00,16.11,16.11,16.1,16.1,607200.0,10.9491,10.9491,10.9423,10.9423,607200.0
2007-01-19 15:35:00,16.1,16.11,16.09,16.09,636300.0,10.9423,10.9491,10.9355,10.9355,636300.0
2007-01-19 15:40:00,16.09,16.11,16.09,16.1,738300.0,10.9355,10.9491,10.9355,10.9423,738300.0
2007-01-19 15:45:00,16.1,16.1,16.09,16.1,505500.0,10.9423,10.9423,10.9355,10.9423,505500.0
2007-01-19 15:50:00,16.1,16.1,16.08,16.08,994200.0,10.9423,10.9423,10.9287,10.9287,994200.0
2007-01-19 15:55:00,16.08,16.11,16.07,16.1,1615800.0,10.9287,10.9491,10.9219,10.9423,1615800.0
2007-01-22 09:30:00,16.05,16.09,16.05,16.07,1102500.0,10.9083,10.9355,10.9083,10.9219,1102500.0
2007-01-22 09:35:00,16.07,16.08,16.03,16.04,404700.0,10.9219,10.9287,10.8947,10.9015,404700.0
2007-01-22 09:40:00,16.04,16.05,16.0,16.02,702900.0,10.9015,10.9083,10.8743,10.8879,702900.0
2007-01-22 09:45:00,16.02,16.02,16.0,16.01,442800.0,10.8879,10.8879,10.8743,10.8811,442800.0
2007-01-22 09:50:00,16.01,16.04,15.96,15.96,1029000.0,10.8811,10.9015,10.8471,10.8471,1029000.0
2007-01-22 09:55:00,15.96,16.03,15.96,16.03,700500.0,10.8471,10.8947,10.8471,10.8947,700500.0
2007-01-22 10:00:00,16.03,16.04,15.99,15.99,439800.0,10.8947,10.9015,10.8675,10.8675,439800.0
2007-01-22 10:05:00,15.99,16.0,15.97,15.98,373500.0,10.8675,10.8743,10.8539,10.8607,373500.0
2007-01-22 10:10:00,15.98,15.99,15.95,15.97,620700.0,10.8607,10.8675,10.8403,10.8539,620700.0
2007-01-22 10:15:00,15.97,16.0,15.95,15.98,332100.0,10.8539,10.8743,10.8403,10.8607,332100.0
2007-01-22 10:20:00,15.98,16.0,15.94,15.94,638400.0,10.8607,10.8743,10.8335,10.8335,638400.0
2007-01-22 10:25:00,15.94,15.95,15.92,15.92,587100.0,10.8335,10.8403,10.8199,10.8199,587100.0
2007-01-22 10:30:00,15.92,15.92,15.88,15.91,556200.0,10.8199,10.8199,10.7928,10.8131,556200.0
2007-01-22 10:35:00,15.91,15.91,15.88,15.88,722700.0,10.8131,10.8131,10.7928,10.7928,722700.0
2007-01-22 10:40:00,15.88,15.91,15.88,15.9,603600.0,10.7928,10.8131,10.7928,10.8063,603600.0
2007-01-22 10:45:00,15.9,15.91,15.87,15.87,637200.0,10.8063,10.8131,10.786,10.786,637200.0
2007-01-22 10:50:00,15.87,15.94,15.87,15.93,730800.0,10.786,10.8335,10.786,10.8267,730800.0
2007-01-22 10:55:00,15.93,15.95,15.91,15.92,287100.0,10.8267,10.8403,10.8131,10.8199,287100.0
2007-01-22 11:00:00,15.92,15.94,15.9,15.93,418800.0,10.8199,10.8335,10.8063,10.8267,418800.0
2007-01-22 11:05:00,15.93,15.97,15.92,15.95,705000.0,10.8267,10.8539,10.8199,10.8403,705000.0
2007-01-22 11:10:00,15.95,15.96,15.95,15.95,531600.0,10.8403,10.8471,10.8403,10.8403,531600.0
2007-01-22 11:15:00,15.95,15.96,15.95,15.95,138600.0,10.8403,10.8471,10.8403,10.8403,138600.0
2007-01-22 11:20:00,15.95,15.95,15.94,15.95,302700.0,10.8403,10.8403,10.8335,10.8403,302700.0
2007-01-22 11:25:00,15.95,15.95,15.93,15.93,414600.0,10.8403,10.8403,10.8267,10.8267,414600.0
2007-01-22 11:30:00,15.93,15.93,15.92,15.92,570900.0,10.8267,10.8267,10.8199,10.8199,570900.0
2007-01-22 11:35:00,15.93,15.95,15.92,15.94,447000.0,10.8267,10.8403,10.8199,10.8335,447000.0
2007-01-22 11:40:00,15.94,15.95,15.93,15.94,292500.0,10.8335,10.8403,10.8267,10.8335,292500.0
2007-01-22 11:45:00,15.94,15.94,15.92,15.92,315900.0,10.8335,10.8335,10.8199,10.8199,315900.0
2007-01-22 11:50:00,15.92,15.93,15.92,15.93,351900.0,10.8199,10.8267,10.8199,10.8267,351900.0
2007-01-22 11:55:00,15.92,15.93,15.91,15.92,273900.0,10.8199,10.8267,10.8131,10.8199,273900.0
2007-01-22 12:00:00,15.92,15.94,15.92,15.94,261600.0,10.8199,10.8335,10.8199,10.8335,261600.0
2007-01-22 12:05:00,15.93,15.96,15.93,15.96,287700.0,10.8267,10.8471,10.8267,10.8471,287700.0
2007-01-22 12:10:00,15.96,15.98,15.94,15.95,509400.0,10.8471,10.8607,10.8335,10.8403,509400.0
2007-01-22 12:15:00,15.95,15.97,15.94,15.96,261300.0,10.8403,10.8539,10.8335,10.8471,261300.0
2007-01-22 12:20:00,15.96,15.97,15.95,15.96,360300.0,10.8471,10.8539,10.8403,10.8471,360300.0
2007-01-22 12:25:00,15.96,15.97,15.96,15.96,158100.0,10.8471,10.8539,10.8471,10.8471,158100.0
2007-01-22 12:30:00,15.96,15.97,15.95,15.97,299700.0,10.8471,10.8539,10.8403,10.8539,299700.0
2007-01-22 12:35:00,15.97,15.99,15.97,15.98,229500.0,10.8539,10.8675,10.8539,10.8607,229500.0
2007-01-22 12:40:00,15.98,16.0,15.98,16.0,324600.0,10.8607,10.8743,10.8607,10.8743,324600.0
2007-01-22 12:45:00,16.0,16.02,15.99,16.02,476400.0,10.8743,10.8879,10.8675,10.8879,476400.0
2007-01-22 12:50:00,16.02,16.02,16.01,16.02,197700.0,10.8879,10.8879,10.8811,10.8879,197700.0
2007-01-22 12:55:00,16.02,16.02,16.02,16.02,149400.0,10.8879,10.8879,10.8879,10.8879,149400.0
2007-01-22 13:00:00,16.02,16.02,16.01,16.01,292800.0,10.8879,10.8879,10.8811,10.8811,292800.0
2007-01-22 13:05:00,16.01,16.01,15.98,16.01,329400.0,10.8811,10.8811,10.8607,10.8811,329400.0
2007-01-22 13:10:00,16.01,16.03,16.01,16.03,263700.0,10.8811,10.8947,10.8811,10.8947,263700.0
2007-01-22 13:15:00,16.03,16.05,16.03,16.05,383400.0,10.8947,10.9083,10.8947,10.9083,383400.0
2007-01-22 13:20:00,16.05,16.08,16.05,16.06,697800.0,10.9083,10.9287,10.9083,10.9151,697800.0
2007-01-22 13:25:00,16.06,16.07,16.04,16.06,269700.0,10.9151,10.9219,10.9015,10.9151,269700.0
2007-01-22 13:30:00,16.06,16.06,16.05,16.06,219000.0,10.9151,10.9151,10.9083,10.9151,219000.0
2007-01-22 13:35:00,16.06,16.06,16.02,16.03,279600.0,10.9151,10.9151,10.8879,10.8947,279600.0
2007-01-22 13:40:00,16.03,16.04,16.03,16.03,287700.0,10.8947,10.9015,10.8947,10.8947,287700.0
2007-01-22 13:45:00,16.03,16.04,16.02,16.02,399300.0,10.8947,10.9015,10.8879,10.8879,399300.0
2007-01-22 13:50:00,16.02,16.03,16.01,16.01,321900.0,10.8879,10.8947,10.8811,10.8811,321900.0
2007-01-22 13:55:00,16.01,16.01,15.99,15.99,472800.0,10.8811,10.8811,10.8675,10.8675,472800.0
2007-01-22 14:00:00,15.99,16.0,15.99,16.0,819600.0,10.8675,10.8743,10.8675,10.8743,819600.0
2007-01-22 14:05:00,16.0,16.01,15.98,15.98,416400.0,10.8743,10.8811,10.8607,10.8607,416400.0
2007-01-22 14:10:00,15.99,16.0,15.98,15.99,370500.0,10.8675,10.8743,10.8607,10.8675,370500.0
2007-01-22 14:15:00,15.98,15.98,15.97,15.97,253200.0,10.8607,10.8607,10.8539,10.8539,253200.0
2007-01-22 14:20:00,15.98,15.99,15.97,15.98,204000.0,10.8607,10.8675,10.8539,10.8607,204000.0
2007-01-22 14:25:00,15.98,15.99,15.98,15.98,204600.0,10.8607,10.8675,10.8607,10.8607,204600.0
2007-01-22 14:30:00,15.98,16.0,15.97,15.97,707700.0,10.8607,10.8743,10.8539,10.8539,707700.0
2007-01-22 14:35:00,15.97,15.97,15.96,15.96,205500.0,10.8539,10.8539,10.8471,10.8471,205500.0
2007-01-22 14:40:00,15.96,15.98,15.96,15.98,141300.0,10.8471,10.8607,10.8471,10.8607,141300.0
2007-01-22 14:45:00,15.98,15.98,15.97,15.97,216300.0,10.8607,10.8607,10.8539,10.8539,216300.0
2007-01-22 14:50:00,15.97,15.99,15.97,15.97,420000.0,10.8539,10.8675,10.8539,10.8539,420000.0
2007-01-22 14:55:00,15.98,15.99,15.98,15.99,328500.0,10.8607,10.8675,10.8607,10.8675,328500.0
2007-01-22 15:00:00,15.99,15.99,15.97,15.99,396900.0,10.8675,10.8675,10.8539,10.8675,396900.0
2007-01-22 15:05:00,15.99,16.0,15.98,15.99,490500.0,10.8675,10.8743,10.8607,10.8675,490500.0
2007-01-22 15:10:00,15.99,16.02,15.99,16.0,615600.0,10.8675,10.8879,10.8675,10.8743,615600.0
2007-01-22 15:15:00,16.0,16.01,15.99,15.99,370200.0,10.8743,10.8811,10.8675,10.8675,370200.0
2007-01-22 15:20:00,15.99,15.99,15.97,15.98,613200.0,10.8675,10.8675,10.8539,10.8607,613200.0
2007-01-22 15:25:00,15.98,15.99,15.97,15.98,433800.0,10.8607,10.8675,10.8539,10.8607,433800.0
2007-01-22 15:30:00,15.98,15.99,15.98,15.99,453900.0,10.8607,10.8675,10.8607,10.8675,453900.0
2007-01-22 15:35:00,15.99,16.0,15.98,15.98,566400.0,10.8675,10.8743,10.8607,10.8607,566400.0
2007-01-22 15:40:00,15.99,16.0,15.98,15.98,568500.0,10.8675,10.8743,10.8607,10.8607,568500.0
2007-01-22 15:45:00,15.98,15.98,15.96,15.98,766200.0,10.8607,10.8607,10.8471,10.8607,766200.0
2007-01-22 15:50:00,15.98,16.0,15.98,16.0,652500.0,10.8607,10.8743,10.8607,10.8743,652500.0
2007-01-22 15:55:00,16.0,16.0,15.97,15.98,642000.0,10.8743,10.8743,10.8539,10.8607,642000.0
2007-01-23 09:30:00,15.93,16.01,15.93,15.96,573000.0,10.8267,10.8811,10.8267,10.8471,573000.0
2007-01-23 09:35:00,15.96,15.99,15.93,15.93,286200.0,10.8471,10.8675,10.8267,10.8267,286200.0
2007-01-23 09:40:00,15.93,15.95,15.93,15.93,707100.0,10.8267,10.8403,10.8267,10.8267,707100.0
2007-01-23 09:45:00,15.94,15.95,15.93,15.94,867000.0,10.8335,10.8403,10.8267,10.8335,867000.0
2007-01-23 09:50:00,15.93,15.94,15.93,15.94,555000.0,10.8267,10.8335,10.8267,10.8335,555000.0
2007-01-23 09:55:00,15.94,15.94,15.93,15.93,566400.0,10.8335,10.8335,10.8267,10.8267,566400.0
2007-01-23 10:00:00,15.93,15.94,15.93,15.94,395400.0,10.8267,10.8335,10.8267,10.8335,395400.0
2007-01-23 10:05:00,15.94,15.95,15.93,15.94,468600.0,10.8335,10.8403,10.8267,10.8335,468600.0
2007-01-23 10:10:00,15.94,15.95,15.92,15.93,661800.0,10.8335,10.8403,10.8199,10.8267,661800.0
2007-01-23 10:15:00,15.93,15.93,15.92,15.92,599400.0,10.8267,10.8267,10.8199,10.8199,599400.0
2007-01-23 10:20:00,15.92,15.93,15.92,15.92,196200.0,10.8199,10.8267,10.8199,10.8199,196200.0
2007-01-23 10:25:00,15.92,15.93,15.92,15.93,321000.0,10.8199,10.8267,10.8199,10.8267,321000.0
2007-01-23 10:30:00,15.93,15.93,15.92,15.92,301500.0,10.8267,10.8267,10.8199,10.8199,301500.0
2007-01-23 10:35:00,15.93,15.93,15.92,15.93,257100.0,10.8267,10.8267,10.8199,10.8267,257100.0
2007-01-23 10:40:00,15.93,15.93,15.92,15.92,260700.0,10.8267,10.8267,10.8199,10.8199,260700.0
2007-01-23 10:45:00,15.92,15.93,15.92,15.92,219600.0,10.8199,10.8267,10.8199,10.8199,219600.0
2007-01-23 10:50:00,15.93,15.94,15.92,15.93,264900.0,10.8267,10.8335,10.8199,10.8267,264900.0
2007-01-23 10:55:00,15.93,15.94,15.91,15.93,443400.0,10.8267,10.8335,10.8131,10.8267,443400.0
2007-01-23 11:00:00,15.93,15.94,15.93,15.94,159600.0,10.8267,10.8335,10.8267,10.8335,159600.0
2007-01-23 11:05:00,15.94,15.95,15.94,15.95,283200.0,10.8335,10.8403,10.8335,10.8403,283200.0
2007-01-23 11:10:00,15.95,15.95,15.93,15.94,305100.0,10.8403,10.8403,10.8267,10.8335,305100.0
2007-01-23 11:15:00,15.94,15.95,15.94,15.95,386100.0,10.8335,10.8403,10.8335,10.8403,386100.0
2007-01-23 11:20:00,15.95,15.95,15.94,15.95,169200.0,10.8403,10.8403,10.8335,10.8403,169200.0
2007-01-23 11:25:00,15.94,15.95,15.94,15.95,174300.0,10.8335,10.8403,10.8335,10.8403,174300.0
2007-01-23 11:30:00,15.95,15.97,15.95,15.97,289800.0,10.8403,10.8539,10.8403,10.8539,289800.0
2007-01-23 11:35:00,15.97,15.97,15.95,15.95,155100.0,10.8539,10.8539,10.8403,10.8403,155100.0
2007-01-23 11:40:00,15.95,15.96,15.94,15.96,145500.0,10.8403,10.8471,10.8335,10.8471,145500.0
2007-01-23 11:45:00,15.96,15.96,15.95,15.96,221700.0,10.8471,10.8471,10.8403,10.8471,221700.0
2007-01-23 11:50:00,15.96,15.97,15.95,15.96,161700.0,10.8471,10.8539,10.8403,10.8471,161700.0
2007-01-23 11:55:00,15.96,15.97,15.95,15.96,208800.0,10.8471,10.8539,10.8403,10.8471,208800.0
2007-01-23 12:00:00,15.97,15.98,15.96,15.98,337200.0,10.8539,10.8607,10.8471,10.8607,337200.0
2007-01-23 12:05:00,15.98,15.99,15.97,15.98,165900.0,10.8607,10.8675,10.8539,10.8607,165900.0
2007-01-23 12:10:00,15.98,15.99,15.98,15.98,178200.0,10.8607,10.8675,10.8607,10.8607,178200.0
2007-01-23 12:15:00,15.99,16.02,15.98,16.01,1050000.0,10.8675,10.8879,10.8607,10.8811,1050000.0
2007-01-23 12:20:00,16.01,16.02,16.0,16.0,353400.0,10.8811,10.8879,10.8743,10.8743,353400.0
2007-01-23 12:25:00,16.0,16.01,16.0,16.01,273300.0,10.8743,10.8811,10.8743,10.8811,273300.0
2007-01-23 12:30:00,16.02,16.03,16.02,16.02,274200.0,10.8879,10.8947,10.8879,10.8879,274200.0
2007-01-23 12:35:00,16.03,16.03,16.02,16.02,154500.0,10.8947,10.8947,10.8879,10.8879,154500.0
2007-01-23 12:40:00,16.02,16.03,16.02,16.03,202200.0,10.8879,10.8947,10.8879,10.8947,202200.0
2007-01-23 12:45:00,16.03,16.03,16.01,16.03,367800.0,10.8947,10.8947,10.8811,10.8947,367800.0
2007-01-23 12:50:00,16.03,16.05,16.03,16.03,349500.0,10.8947,10.9083,10.8947,10.8947,349500.0
2007-01-23 12:55:00,16.03,16.04,16.03,16.04,220200.0,10.8947,10.9015,10.8947,10.9015,220200.0
2007-01-23 13:00:00,16.04,16.05,16.03,16.04,148500.0,10.9015,10.9083,10.8947,10.9015,148500.0
2007-01-23 13:05:00,16.04,16.05,16.03,16.03,230700.0,10.9015,10.9083,10.8947,10.8947,230700.0
2007-01-23 13:10:00,16.03,16.04,16.03,16.04,157200.0,10.8947,10.9015,10.8947,10.9015,157200.0
2007-01-23 13:15:00,16.04,16.04,16.03,16.04,107100.0,10.9015,10.9015,10.8947,10.9015,107100.0
2007-01-23 13:20:00,16.04,16.04,16.03,16.03,123300.0,10.9015,10.9015,10.8947,10.8947,123300.0
2007-01-23 13:25:00,16.03,16.04,16.03,16.03,326100.0,10.8947,10.9015,10.8947,10.8947,326100.0
2007-01-23 13:30:00,16.03,16.03,16.01,16.01,257100.0,10.8947,10.8947,10.8811,10.8811,257100.0
2007-01-23 13:35:00,16.01,16.01,15.99,15.99,474600.0,10.8811,10.8811,10.8675,10.8675,474600.0
2007-01-23 13:40:00,15.99,15.99,15.99,15.99,201900.0,10.8675,10.8675,10.8675,10.8675,201900.0
2007-01-23 13:45:00,15.99,16.0,15.99,15.99,170700.0,10.8675,10.8743,10.8675,10.8675,170700.0
2007-01-23 13:50:00,15.99,15.99,15.99,15.99,156000.0,10.8675,10.8675,10.8675,10.8675,156000.0
2007-01-23 13:55:00,15.99,15.99,15.97,15.99,312600.0,10.8675,10.8675,10.8539,10.8675,312600.0
2007-01-23 14:00:00,15.99,15.99,15.96,15.96,402900.0,10.8675,10.8675,10.8471,10.8471,402900.0
2007-01-23 14:05:00,15.96,15.97,15.95,15.95,363000.0,10.8471,10.8539,10.8403,10.8403,363000.0
2007-01-23 14:10:00,15.95,15.95,15.94,15.94,366300.0,10.8403,10.8403,10.8335,10.8335,366300.0
2007-01-23 14:15:00,15.94,15.95,15.93,15.94,348300.0,10.8335,10.8403,10.8267,10.8335,348300.0
2007-01-23 14:20:00,15.95,15.95,15.92,15.92,467400.0,10.8403,10.8403,10.8199,10.8199,467400.0
2007-01-23 14:25:00,15.92,15.92,15.88,15.89,510300.0,10.8199,10.8199,10.7928,10.7995,510300.0
2007-01-23 14:30:00,15.89,15.89,15.82,15.83,1218000.0,10.7995,10.7995,10.752,10.7588,1218000.0
2007-01-23 14:35:00,15.83,15.88,15.82,15.88,1153800.0,10.7588,10.7928,10.752,10.7928,1153800.0
2007-01-23 14:40:00,15.88,15.88,15.83,15.85,550800.0,10.7928,10.7928,10.7588,10.7724,550800.0
2007-01-23 14:45:00,15.86,15.87,15.84,15.86,494700.0,10.7792,10.786,10.7656,10.7792,494700.0
2007-01-23 14:50:00,15.86,15.87,15.83,15.85,421800.0,10.7792,10.786,10.7588,10.7724,421800.0
2007-01-23 14:55:00,15.85,15.88,15.85,15.87,445200.0,10.7724,10.7928,10.7724,10.786,445200.0
2007-01-23 15:00:00,15.87,15.9,15.87,15.9,566100.0,10.786,10.8063,10.786,10.8063,566100.0
2007-01-23 15:05:00,15.9,15.91,15.89,15.9,518100.0,10.8063,10.8131,10.7995,10.8063,518100.0
2007-01-23 15:10:00,15.9,15.93,15.9,15.93,540000.0,10.8063,10.8267,10.8063,10.8267,540000.0
2007-01-23 15:15:00,15.93,15.94,15.92,15.93,438000.0,10.8267,10.8335,10.8199,10.8267,438000.0
2007-01-23 15:20:00,15.93,15.94,15.92,15.93,350400.0,10.8267,10.8335,10.8199,10.8267,350400.0
2007-01-23 15:25:00,15.93,15.93,15.92,15.92,237600.0,10.8267,10.8267,10.8199,10.8199,237600.0
2007-01-23 15:30:00,15.92,15.92,15.9,15.9,453000.0,10.8199,10.8199,10.8063,10.8063,453000.0
2007-01-23 15:35:00,15.9,15.9,15.88,15.89,479400.0,10.8063,10.8063,10.7928,10.7995,479400.0
2007-01-23 15:40:00,15.89,15.9,15.87,15.9,891900.0,10.7995,10.8063,10.786,10.8063,891900.0
2007-01-23 15:45:00,15.9,15.93,15.9,15.93,806700.0,10.8063,10.8267,10.8063,10.8267,806700.0
2007-01-23 15:50:00,15.93,15.93,15.91,15.91,555600.0,10.8267,10.8267,10.8131,10.8131,555600.0
2007-01-23 15:55:00,15.91,15.94,15.91,15.94,568500.0,10.8131,10.8335,10.8131,10.8335,568500.0
2007-01-24 09:30:00,16.02,16.05,16.02,16.02,1319100.0,10.8879,10.9083,10.8879,10.8879,1319100.0
2007-01-24 09:35:00,16.02,16.04,16.0,16.02,562200.0,10.8879,10.9015,10.8743,10.8879,562200.0
2007-01-24 09:40:00,16.01,16.05,16.0,16.05,548400.0,10.8811,10.9083,10.8743,10.9083,548400.0
2007-01-24 09:45:00,16.05,16.09,16.05,16.06,642300.0,10.9083,10.9355,10.9083,10.9151,642300.0
2007-01-24 09:50:00,16.06,16.08,16.05,16.08,361800.0,10.9151,10.9287,10.9083,10.9287,361800.0
2007-01-24 09:55:00,16.07,16.08,16.05,16.07,592200.0,10.9219,10.9287,10.9083,10.9219,592200.0
2007-01-24 10:00:00,16.07,16.09,16.06,16.07,579300.0,10.9219,10.9355,10.9151,10.9219,579300.0
2007-01-24 10:05:00,16.07,16.08,16.07,16.08,439500.0,10.9219,10.9287,10.9219,10.9287,439500.0
2007-01-24 10:10:00,16.08,16.09,16.07,16.08,373800.0,10.9287,10.9355,10.9219,10.9287,373800.0
2007-01-24 10:15:00,16.08,16.12,16.08,16.11,732900.0,10.9287,10.9559,10.9287,10.9491,732900.0
2007-01-24 10:20:00,16.11,16.11,16.06,16.06,349800.0,10.9491,10.9491,10.9151,10.9151,349800.0
2007-01-24 10:25:00,16.06,16.08,16.05,16.08,532200.0,10.9151,10.9287,10.9083,10.9287,532200.0
2007-01-24 10:30:00,16.08,16.12,16.07,16.11,497100.0,10.9287,10.9559,10.9219,10.9491,497100.0
2007-01-24 10:35:00,16.1,16.13,16.08,16.09,405000.0,10.9423,10.9627,10.9287,10.9355,405000.0
2007-01-24 10:40:00,16.09,16.11,16.09,16.11,285000.0,10.9355,10.9491,10.9355,10.9491,285000.0
2007-01-24 10:45:00,16.11,16.15,16.11,16.14,1093500.0,10.9491,10.9763,10.9491,10.9695,1093500.0
2007-01-24 10:50:00,16.14,16.2,16.14,16.2,1170600.0,10.9695,11.0102,10.9695,11.0102,1170600.0
2007-01-24 10:55:00,16.2,16.21,16.18,16.18,764100.0,11.0102,11.017,10.9966,10.9966,764100.0
2007-01-24 11:00:00,16.18,16.21,16.18,16.2,714300.0,10.9966,11.017,10.9966,11.0102,714300.0
2007-01-24 11:05:00,16.2,16.23,16.2,16.23,993900.0,11.0102,11.0306,11.0102,11.0306,993900.0
2007-01-24 11:10:00,16.23,16.23,16.2,16.2,292200.0,11.0306,11.0306,11.0102,11.0102,292200.0
2007-01-24 11:15:00,16.21,16.23,16.2,16.22,377400.0,11.017,11.0306,11.0102,11.0238,377400.0
2007-01-24 11:20:00,16.22,16.23,16.2,16.22,644100.0,11.0238,11.0306,11.0102,11.0238,644100.0
2007-01-24 11:25:00,16.22,16.22,16.21,16.22,354600.0,11.0238,11.0238,11.017,11.0238,354600.0
2007-01-24 11:30:00,16.22,16.23,16.19,16.2,462600.0,11.0238,11.0306,11.0034,11.0102,462600.0
2007-01-24 11:35:00,16.2,16.2,16.17,16.17,305700.0,11.0102,11.0102,10.9898,10.9898,305700.0
2007-01-24 11:40:00,16.17,16.17,16.14,16.15,322500.0,10.9898,10.9898,10.9695,10.9763,322500.0
2007-01-24 11:45:00,16.15,16.17,16.15,16.16,339600.0,10.9763,10.9898,10.9763,10.9831,339600.0
2007-01-24 11:50:00,16.17,16.18,16.16,16.17,324300.0,10.9898,10.9966,10.9831,10.9898,324300.0
2007-01-24 11:55:00,16.16,16.18,16.16,16.17,358200.0,10.9831,10.9966,10.9831,10.9898,358200.0
2007-01-24 12:00:00,16.16,16.18,16.15,16.15,379500.0,10.9831,10.9966,10.9763,10.9763,379500.0
2007-01-24 12:05:00,16.15,16.18,16.15,16.17,248400.0,10.9763,10.9966,10.9763,10.9898,248400.0
2007-01-24 12:10:00,16.16,16.17,16.16,16.16,167400.0,10.9831,10.9898,10.9831,10.9831,167400.0
2007-01-24 12:15:00,16.16,16.19,16.16,16.18,228300.0,10.9831,11.0034,10.9831,10.9966,228300.0
2007-01-24 12:20:00,16.19,16.2,16.18,16.19,168900.0,11.0034,11.0102,10.9966,11.0034,168900.0
2007-01-24 12:25:00,16.19,16.2,16.19,16.19,111600.0,11.0034,11.0102,11.0034,11.0034,111600.0
2007-01-24 12:30:00,16.19,16.19,16.19,16.19,161700.0,11.0034,11.0034,11.0034,11.0034,161700.0
2007-01-24 12:35:00,16.19,16.19,16.18,16.19,277200.0,11.0034,11.0034,10.9966,11.0034,277200.0
2007-01-24 12:40:00,16.19,16.19,16.16,16.18,240900.0,11.0034,11.0034,10.9831,10.9966,240900.0
2007-01-24 12:45:00,16.18,16.19,16.17,16.17,399900.0,10.9966,11.0034,10.9898,10.9898,399900.0
2007-01-24 12:50:00,16.18,16.18,16.17,16.17,377700.0,10.9966,10.9966,10.9898,10.9898,377700.0
2007-01-24 12:55:00,16.17,16.18,16.17,16.17,228000.0,10.9898,10.9966,10.9898,10.9898,228000.0
2007-01-24 13:00:00,16.17,16.18,16.16,16.17,335700.0,10.9898,10.9966,10.9831,10.9898,335700.0
2007-01-24 13:05:00,16.17,16.17,16.15,16.15,249600.0,10.9898,10.9898,10.9763,10.9763,249600.0
2007-01-24 13:10:00,16.16,16.18,16.15,16.18,254400.0,10.9831,10.9966,10.9763,10.9966,254400.0
2007-01-24 13:15:00,16.17,16.18,16.17,16.17,290400.0,10.9898,10.9966,10.9898,10.9898,290400.0
2007-01-24 13:20:00,16.17,16.17,16.16,16.16,321600.0,10.9898,10.9898,10.9831,10.9831,321600.0
2007-01-24 13:25:00,16.16,16.16,16.11,16.12,837600.0,10.9831,10.9831,10.9491,10.9559,837600.0
2007-01-24 13:30:00,16.11,16.13,16.11,16.12,468900.0,10.9491,10.9627,10.9491,10.9559,468900.0
2007-01-24 13:35:00,16.12,16.15,16.12,16.15,387300.0,10.9559,10.9763,10.9559,10.9763,387300.0
2007-01-24 13:40:00,16.15,16.16,16.14,16.14,142800.0,10.9763,10.9831,10.9695,10.9695,142800.0
2007-01-24 13:45:00,16.14,16.15,16.13,16.13,118500.0,10.9695,10.9763,10.9627,10.9627,118500.0
2007-01-24 13:50:00,16.13,16.13,16.13,16.13,83400.0,10.9627,10.9627,10.9627,10.9627,83400.0
2007-01-24 13:55:00,16.13,16.2,16.13,16.19,646500.0,10.9627,11.0102,10.9627,11.0034,646500.0
2007-01-24 14:00:00,16.19,16.2,16.18,16.2,328800.0,11.0034,11.0102,10.9966,11.0102,328800.0
2007-01-24 14:05:00,16.19,16.2,16.15,16.15,292800.0,11.0034,11.0102,10.9763,10.9763,292800.0
2007-01-24 14:10:00,16.15,16.16,16.14,16.14,286800.0,10.9763,10.9831,10.9695,10.9695,286800.0
2007-01-24 14:15:00,16.14,16.15,16.12,16.13,236100.0,10.9695,10.9763,10.9559,10.9627,236100.0
2007-01-24 14:20:00,16.13,16.14,16.12,16.14,228300.0,10.9627,10.9695,10.9559,10.9695,228300.0
2007-01-24 14:25:00,16.13,16.13,16.12,16.13,335700.0,10.9627,10.9627,10.9559,10.9627,335700.0
2007-01-24 14:30:00,16.13,16.13,16.12,16.13,369600.0,10.9627,10.9627,10.9559,10.9627,369600.0
2007-01-24 14:35:00,16.13,16.16,16.13,16.16,534900.0,10.9627,10.9831,10.9627,10.9831,534900.0
2007-01-24 14:40:00,16.16,16.18,16.15,16.18,655200.0,10.9831,10.9966,10.9763,10.9966,655200.0
2007-01-24 14:45:00,16.18,16.21,16.18,16.21,673500.0,10.9966,11.017,10.9966,11.017,673500.0
2007-01-24 14:50:00,16.21,16.21,16.19,16.2,605100.0,11.017,11.017,11.0034,11.0102,605100.0
2007-01-24 14:55:00,16.2,16.21,16.19,16.21,470100.0,11.0102,11.017,11.0034,11.017,470100.0
2007-01-24 15:00:00,16.21,16.21,16.19,16.2,573900.0,11.017,11.017,11.0034,11.0102,573900.0
2007-01-24 15:05:00,16.19,16.21,16.19,16.21,489600.0,11.0034,11.017,11.0034,11.017,489600.0
2007-01-24 15:10:00,16.21,16.23,16.21,16.22,976500.0,11.017,11.0306,11.017,11.0238,976500.0
2007-01-24 15:15:00,16.22,16.23,16.2,16.22,644100.0,11.0238,11.0306,11.0102,11.0238,644100.0
2007-01-24 15:20:00,16.22,16.22,16.2,16.2,1254900.0,11.0238,11.0238,11.0102,11.0102,1254900.0
2007-01-24 15:25:00,16.2,16.21,16.2,16.2,355200.0,11.0102,11.017,11.0102,11.0102,355200.0
2007-01-24 15:30:00,16.2,16.21,16.2,16.2,297000.0,11.0102,11.017,11.0102,11.0102,297000.0
2007-01-24 15:35:00,16.2,16.21,16.18,16.21,509400.0,11.0102,11.017,10.9966,11.017,509400.0
2007-01-24 15:40:00,16.21,16.21,16.2,16.21,623100.0,11.017,11.017,11.0102,11.017,623100.0
2007-01-24 15:45:00,16.21,16.21,16.2,16.2,533100.0,11.017,11.017,11.0102,11.0102,533100.0
2007-01-24 15:50:00,16.21,16.21,16.2,16.2,894600.0,11.017,11.017,11.0102,11.0102,894600.0
2007-01-24 15:55:00,16.21,16.23,16.2,16.21,1356900.0,11.017,11.0306,11.0102,11.017,1356900.0
2007-01-25 09:30:00,16.2,16.2,16.18,16.19,875100.0,11.0102,11.0102,10.9966,11.0034,875100.0
2007-01-25 09:35:00,16.19,16.2,16.18,16.2,530100.0,11.0034,11.0102,10.9966,11.0102,530100.0
2007-01-25 09:40:00,16.2,16.21,16.2,16.2,465900.0,11.0102,11.017,11.0102,11.0102,465900.0
2007-01-25 09:45:00,16.2,16.21,16.15,16.16,500400.0,11.0102,11.017,10.9763,10.9831,500400.0
2007-01-25 09:50:00,16.16,16.19,16.15,16.16,795900.0,10.9831,11.0034,10.9763,10.9831,795900.0
2007-01-25 09:55:00,16.16,16.17,16.14,16.16,361500.0,10.9831,10.9898,10.9695,10.9831,361500.0
2007-01-25 10:00:00,16.16,16.17,16.14,16.15,533700.0,10.9831,10.9898,10.9695,10.9763,533700.0
2007-01-25 10:05:00,16.15,16.16,16.14,16.15,502800.0,10.9763,10.9831,10.9695,10.9763,502800.0
2007-01-25 10:10:00,16.15,16.16,16.14,16.14,219600.0,10.9763,10.9831,10.9695,10.9695,219600.0
2007-01-25 10:15:00,16.14,16.16,16.13,16.16,415200.0,10.9695,10.9831,10.9627,10.9831,415200.0
2007-01-25 10:20:00,16.16,16.17,16.11,16.12,446700.0,10.9831,10.9898,10.9491,10.9559,446700.0
2007-01-25 10:25:00,16.12,16.13,16.1,16.12,252600.0,10.9559,10.9627,10.9423,10.9559,252600.0
2007-01-25 10:30:00,16.12,16.14,16.11,16.12,140700.0,10.9559,10.9695,10.9491,10.9559,140700.0
2007-01-25 10:35:00,16.12,16.13,16.1,16.11,296100.0,10.9559,10.9627,10.9423,10.9491,296100.0
2007-01-25 10:40:00,16.11,16.11,16.09,16.1,306900.0,10.9491,10.9491,10.9355,10.9423,306900.0
2007-01-25 10:45:00,16.1,16.1,16.08,16.09,157200.0,10.9423,10.9423,10.9287,10.9355,157200.0
2007-01-25 10:50:00,16.1,16.11,16.09,16.11,157200.0,10.9423,10.9491,10.9355,10.9491,157200.0
2007-01-25 10:55:00,16.11,16.14,16.11,16.13,417000.0,10.9491,10.9695,10.9491,10.9627,417000.0
2007-01-25 11:00:00,16.14,16.16,16.13,16.15,247800.0,10.9695,10.9831,10.9627,10.9763,247800.0
2007-01-25 11:05:00,16.15,16.15,16.13,16.14,319500.0,10.9763,10.9763,10.9627,10.9695,319500.0
2007-01-25 11:10:00,16.14,16.15,16.13,16.15,147300.0,10.9695,10.9763,10.9627,10.9763,147300.0
2007-01-25 11:15:00,16.15,16.15,16.14,16.14,164400.0,10.9763,10.9763,10.9695,10.9695,164400.0
2007-01-25 11:20:00,16.14,16.14,16.11,16.12,173400.0,10.9695,10.9695,10.9491,10.9559,173400.0
2007-01-25 11:25:00,16.12,16.12,16.11,16.11,134100.0,10.9559,10.9559,10.9491,10.9491,134100.0
2007-01-25 11:30:00,16.11,16.12,16.1,16.11,296400.0,10.9491,10.9559,10.9423,10.9491,296400.0
2007-01-25 11:35:00,16.11,16.11,16.1,16.11,115500.0,10.9491,10.9491,10.9423,10.9491,115500.0
2007-01-25 11:40:00,16.12,16.13,16.11,16.12,159300.0,10.9559,10.9627,10.9491,10.9559,159300.0
2007-01-25 11:45:00,16.12,16.12,16.1,16.12,196500.0,10.9559,10.9559,10.9423,10.9559,196500.0
2007-01-25 11:50:00,16.11,16.12,16.11,16.11,311400.0,10.9491,10.9559,10.9491,10.9491,311400.0
2007-01-25 11:55:00,16.11,16.12,16.1,16.11,323100.0,10.9491,10.9559,10.9423,10.9491,323100.0
2007-01-25 12:00:00,16.1,16.11,16.08,16.09,275700.0,10.9423,10.9491,10.9287,10.9355,275700.0
2007-01-25 12:05:00,16.09,16.09,16.08,16.08,247800.0,10.9355,10.9355,10.9287,10.9287,247800.0
2007-01-25 12:10:00,16.08,16.08,16.05,16.05,386100.0,10.9287,10.9287,10.9083,10.9083,386100.0
2007-01-25 12:15:00,16.06,16.08,16.05,16.07,164400.0,10.9151,10.9287,10.9083,10.9219,164400.0
2007-01-25 12:20:00,16.07,16.09,16.07,16.09,173700.0,10.9219,10.9355,10.9219,10.9355,173700.0
2007-01-25 12:25:00,16.09,16.09,16.06,16.06,311700.0,10.9355,10.9355,10.9151,10.9151,311700.0
2007-01-25 12:30:00,16.06,16.09,16.05,16.09,301800.0,10.9151,10.9355,10.9083,10.9355,301800.0
2007-01-25 12:35:00,16.09,16.09,16.07,16.08,147900.0,10.9355,10.9355,10.9219,10.9287,147900.0
2007-01-25 12:40:00,16.08,16.08,16.07,16.08,97800.0,10.9287,10.9287,10.9219,10.9287,97800.0
2007-01-25 12:45:00,16.08,16.08,16.08,16.08,36600.0,10.9287,10.9287,10.9287,10.9287,36600.0
2007-01-25 12:50:00,16.08,16.08,16.07,16.08,108900.0,10.9287,10.9287,10.9219,10.9287,108900.0
2007-01-25 12:55:00,16.08,16.08,16.05,16.06,164100.0,10.9287,10.9287,10.9083,10.9151,164100.0
2007-01-25 13:00:00,16.06,16.06,16.05,16.06,97200.0,10.9151,10.9151,10.9083,10.9151,97200.0
2007-01-25 13:05:00,16.05,16.06,16.05,16.05,150600.0,10.9083,10.9151,10.9083,10.9083,150600.0
2007-01-25 13:10:00,16.05,16.06,16.05,16.05,168600.0,10.9083,10.9151,10.9083,10.9083,168600.0
2007-01-25 13:15:00,16.05,16.06,16.05,16.06,129000.0,10.9083,10.9151,10.9083,10.9151,129000.0
2007-01-25 13:20:00,16.06,16.06,16.05,16.05,138900.0,10.9151,10.9151,10.9083,10.9083,138900.0
2007-01-25 13:25:00,16.05,16.06,16.04,16.05,306900.0,10.9083,10.9151,10.9015,10.9083,306900.0
2007-01-25 13:30:00,16.05,16.06,16.05,16.06,189900.0,10.9083,10.9151,10.9083,10.9151,189900.0
2007-01-25 13:35:00,16.06,16.07,16.05,16.06,425100.0,10.9151,10.9219,10.9083,10.9151,425100.0
2007-01-25 13:40:00,16.06,16.06,16.05,16.06,448800.0,10.9151,10.9151,10.9083,10.9151,448800.0
2007-01-25 13:45:00,16.06,16.07,16.05,16.06,382200.0,10.9151,10.9219,10.9083,10.9151,382200.0
2007-01-25 13:50:00,16.07,16.08,16.06,16.08,339000.0,10.9219,10.9287,10.9151,10.9287,339000.0
2007-01-25 13:55:00,16.07,16.08,16.06,16.07,341100.0,10.9219,10.9287,10.9151,10.9219,341100.0
2007-01-25 14:00:00,16.07,16.08,16.05,16.06,568200.0,10.9219,10.9287,10.9083,10.9151,568200.0
2007-01-25 14:05:00,16.06,16.07,16.05,16.06,1647600.0,10.9151,10.9219,10.9083,10.9151,1647600.0
2007-01-25 14:10:00,16.06,16.07,16.05,16.06,348300.0,10.9151,10.9219,10.9083,10.9151,348300.0
2007-01-25 14:15:00,16.06,16.08,16.05,16.07,369600.0,10.9151,10.9287,10.9083,10.9219,369600.0
2007-01-25 14:20:00,16.07,16.07,16.05,16.05,232800.0,10.9219,10.9219,10.9083,10.9083,232800.0
2007-01-25 14:25:00,16.05,16.06,16.03,16.06,445200.0,10.9083,10.9151,10.8947,10.9151,445200.0
2007-01-25 14:30:00,16.06,16.07,16.05,16.07,246000.0,10.9151,10.9219,10.9083,10.9219,246000.0
2007-01-25 14:35:00,16.07,16.09,16.06,16.08,243600.0,10.9219,10.9355,10.9151,10.9287,243600.0
2007-01-25 14:40:00,16.08,16.08,16.06,16.07,181500.0,10.9287,10.9287,10.9151,10.9219,181500.0
2007-01-25 14:45:00,16.07,16.08,16.06,16.08,206100.0,10.9219,10.9287,10.9151,10.9287,206100.0
2007-01-25 14:50:00,16.08,16.09,16.07,16.08,330000.0,10.9287,10.9355,10.9219,10.9287,330000.0
2007-01-25 14:55:00,16.09,16.11,16.08,16.1,423300.0,10.9355,10.9491,10.9287,10.9423,423300.0
2007-01-25 15:00:00,16.1,16.1,16.06,16.07,466800.0,10.9423,10.9423,10.9151,10.9219,466800.0
2007-01-25 15:05:00,16.06,16.07,16.05,16.06,523500.0,10.9151,10.9219,10.9083,10.9151,523500.0
2007-01-25 15:10:00,16.05,16.08,16.05,16.08,308100.0,10.9083,10.9287,10.9083,10.9287,308100.0
2007-01-25 15:15:00,16.08,16.09,16.07,16.08,400500.0,10.9287,10.9355,10.9219,10.9287,400500.0
2007-01-25 15:20:00,16.08,16.09,16.05,16.05,452100.0,10.9287,10.9355,10.9083,10.9083,452100.0
2007-01-25 15:25:00,16.05,16.06,16.05,16.06,372000.0,10.9083,10.9151,10.9083,10.9151,372000.0
2007-01-25 15:30:00,16.05,16.06,16.04,16.05,364800.0,10.9083,10.9151,10.9015,10.9083,364800.0
2007-01-25 15:35:00,16.06,16.07,16.05,16.05,464700.0,10.9151,10.9219,10.9083,10.9083,464700.0
2007-01-25 15:40:00,16.05,16.06,16.04,16.05,535800.0,10.9083,10.9151,10.9015,10.9083,535800.0
2007-01-25 15:45:00,16.04,16.05,16.04,16.04,675600.0,10.9015,10.9083,10.9015,10.9015,675600.0
2007-01-25 15:50:00,16.05,16.07,16.03,16.07,1016400.0,10.9083,10.9219,10.8947,10.9219,1016400.0
2007-01-25 15:55:00,16.07,16.07,16.04,16.06,721200.0,10.9219,10.9219,10.9015,10.9151,721200.0
2007-01-26 09:30:00,16.02,16.12,16.01,16.09,717300.0,10.8879,10.9559,10.8811,10.9355,717300.0
2007-01-26 09:35:00,16.09,16.1,16.01,16.01,348600.0,10.9355,10.9423,10.8811,10.8811,348600.0
2007-01-26 09:40:00,16.01,16.01,15.94,15.98,888600.0,10.8811,10.8811,10.8335,10.8607,888600.0
2007-01-26 09:45:00,15.98,15.99,15.95,15.96,849300.0,10.8607,10.8675,10.8403,10.8471,849300.0
2007-01-26 09:50:00,15.96,15.99,15.95,15.99,462000.0,10.8471,10.8675,10.8403,10.8675,462000.0
2007-01-26 09:55:00,15.99,15.99,15.98,15.99,229500.0,10.8675,10.8675,10.8607,10.8675,229500.0
2007-01-26 10:00:00,15.99,16.03,15.96,15.96,768600.0,10.8675,10.8947,10.8471,10.8471,768600.0
2007-01-26 10:05:00,15.96,15.98,15.93,15.97,470700.0,10.8471,10.8607,10.8267,10.8539,470700.0
2007-01-26 10:10:00,15.97,15.98,15.94,15.97,353700.0,10.8539,10.8607,10.8335,10.8539,353700.0
2007-01-26 10:15:00,15.96,15.96,15.93,15.94,352800.0,10.8471,10.8471,10.8267,10.8335,352800.0
2007-01-26 10:20:00,15.94,15.98,15.94,15.97,406800.0,10.8335,10.8607,10.8335,10.8539,406800.0
2007-01-26 10:25:00,15.97,16.01,15.97,15.99,366900.0,10.8539,10.8811,10.8539,10.8675,366900.0
2007-01-26 10:30:00,15.99,16.0,15.99,15.99,327300.0,10.8675,10.8743,10.8675,10.8675,327300.0
2007-01-26 10:35:00,15.99,16.01,15.99,16.01,283500.0,10.8675,10.8811,10.8675,10.8811,283500.0
2007-01-26 10:40:00,16.01,16.01,15.98,15.99,218100.0,10.8811,10.8811,10.8607,10.8675,218100.0
2007-01-26 10:45:00,15.98,15.98,15.96,15.97,244800.0,10.8607,10.8607,10.8471,10.8539,244800.0
2007-01-26 10:50:00,15.97,15.98,15.95,15.95,327000.0,10.8539,10.8607,10.8403,10.8403,327000.0
2007-01-26 10:55:00,15.96,15.97,15.96,15.96,175800.0,10.8471,10.8539,10.8471,10.8471,175800.0
2007-01-26 11:00:00,15.96,15.96,15.94,15.94,410700.0,10.8471,10.8471,10.8335,10.8335,410700.0
2007-01-26 11:05:00,15.94,15.95,15.92,15.92,314400.0,10.8335,10.8403,10.8199,10.8199,314400.0
2007-01-26 11:10:00,15.92,15.92,15.9,15.9,309000.0,10.8199,10.8199,10.8063,10.8063,309000.0
2007-01-26 11:15:00,15.9,15.92,15.89,15.92,398700.0,10.8063,10.8199,10.7995,10.8199,398700.0
2007-01-26 11:20:00,15.92,15.94,15.92,15.93,184800.0,10.8199,10.8335,10.8199,10.8267,184800.0
2007-01-26 11:25:00,15.92,15.95,15.92,15.94,221400.0,10.8199,10.8403,10.8199,10.8335,221400.0
2007-01-26 11:30:00,15.94,15.95,15.92,15.93,338700.0,10.8335,10.8403,10.8199,10.8267,338700.0
2007-01-26 11:35:00,15.93,15.94,15.91,15.92,201900.0,10.8267,10.8335,10.8131,10.8199,201900.0
2007-01-26 11:40:00,15.92,15.92,15.9,15.91,261300.0,10.8199,10.8199,10.8063,10.8131,261300.0
2007-01-26 11:45:00,15.91,15.91,15.9,15.9,246600.0,10.8131,10.8131,10.8063,10.8063,246600.0
2007-01-26 11:50:00,15.9,15.92,15.89,15.92,302100.0,10.8063,10.8199,10.7995,10.8199,302100.0
2007-01-26 11:55:00,15.92,15.93,15.91,15.93,342600.0,10.8199,10.8267,10.8131,10.8267,342600.0
2007-01-26 12:00:00,15.94,15.94,15.93,15.94,374700.0,10.8335,10.8335,10.8267,10.8335,374700.0
2007-01-26 12:05:00,15.94,15.94,15.94,15.94,362100.0,10.8335,10.8335,10.8335,10.8335,362100.0
2007-01-26 12:10:00,15.94,15.95,15.94,15.94,277500.0,10.8335,10.8403,10.8335,10.8335,277500.0
2007-01-26 12:15:00,15.94,15.94,15.91,15.92,313500.0,10.8335,10.8335,10.8131,10.8199,313500.0
2007-01-26 12:20:00,15.92,15.93,15.9,15.91,261300.0,10.8199,10.8267,10.8063,10.8131,261300.0
2007-01-26 12:25:00,15.91,15.91,15.9,15.9,114000.0,10.8131,10.8131,10.8063,10.8063,114000.0
2007-01-26 12:30:00,15.9,15.92,15.9,15.91,113400.0,10.8063,10.8199,10.8063,10.8131,113400.0
2007-01-26 12:35:00,15.92,15.92,15.89,15.9,267000.0,10.8199,10.8199,10.7995,10.8063,267000.0
2007-01-26 12:40:00,15.9,15.9,15.88,15.89,303300.0,10.8063,10.8063,10.7928,10.7995,303300.0
2007-01-26 12:45:00,15.89,15.89,15.84,15.87,577200.0,10.7995,10.7995,10.7656,10.786,577200.0
2007-01-26 12:50:00,15.87,15.88,15.86,15.86,257100.0,10.786,10.7928,10.7792,10.7792,257100.0
2007-01-26 12:55:00,15.87,15.88,15.86,15.88,206700.0,10.786,10.7928,10.7792,10.7928,206700.0
2007-01-26 13:00:00,15.88,15.89,15.87,15.88,167700.0,10.7928,10.7995,10.786,10.7928,167700.0
2007-01-26 13:05:00,15.88,15.88,15.85,15.85,310200.0,10.7928,10.7928,10.7724,10.7724,310200.0
2007-01-26 13:10:00,15.85,15.85,15.83,15.84,445500.0,10.7724,10.7724,10.7588,10.7656,445500.0
2007-01-26 13:15:00,15.84,15.84,15.83,15.83,242100.0,10.7656,10.7656,10.7588,10.7588,242100.0
2007-01-26 13:20:00,15.83,15.84,15.82,15.83,214200.0,10.7588,10.7656,10.752,10.7588,214200.0
2007-01-26 13:25:00,15.83,15.84,15.83,15.84,137100.0,10.7588,10.7656,10.7588,10.7656,137100.0
2007-01-26 13:30:00,15.84,15.88,15.83,15.87,280200.0,10.7656,10.7928,10.7588,10.786,280200.0
2007-01-26 13:35:00,15.87,15.88,15.87,15.87,270300.0,10.786,10.7928,10.786,10.786,270300.0
2007-01-26 13:40:00,15.87,15.87,15.84,15.84,181500.0,10.786,10.786,10.7656,10.7656,181500.0
2007-01-26 13:45:00,15.85,15.85,15.83,15.84,156000.0,10.7724,10.7724,10.7588,10.7656,156000.0
2007-01-26 13:50:00,15.84,15.85,15.84,15.84,124500.0,10.7656,10.7724,10.7656,10.7656,124500.0
2007-01-26 13:55:00,15.85,15.86,15.84,15.86,187800.0,10.7724,10.7792,10.7656,10.7792,187800.0
2007-01-26 14:00:00,15.86,15.86,15.85,15.85,187800.0,10.7792,10.7792,10.7724,10.7724,187800.0
2007-01-26 14:05:00,15.86,15.86,15.83,15.83,369900.0,10.7792,10.7792,10.7588,10.7588,369900.0
2007-01-26 14:10:00,15.83,15.84,15.82,15.83,270600.0,10.7588,10.7656,10.752,10.7588,270600.0
2007-01-26 14:15:00,15.83,15.85,15.82,15.84,912600.0,10.7588,10.7724,10.752,10.7656,912600.0
2007-01-26 14:20:00,15.84,15.85,15.83,15.83,647400.0,10.7656,10.7724,10.7588,10.7588,647400.0
2007-01-26 14:25:00,15.84,15.87,15.83,15.86,297000.0,10.7656,10.786,10.7588,10.7792,297000.0
2007-01-26 14:30:00,15.86,15.86,15.85,15.85,324600.0,10.7792,10.7792,10.7724,10.7724,324600.0
2007-01-26 14:35:00,15.85,15.86,15.84,15.85,287400.0,10.7724,10.7792,10.7656,10.7724,287400.0
2007-01-26 14:40:00,15.84,15.86,15.84,15.86,225900.0,10.7656,10.7792,10.7656,10.7792,225900.0
2007-01-26 14:45:00,15.86,15.87,15.85,15.85,346200.0,10.7792,10.786,10.7724,10.7724,346200.0
2007-01-26 14:50:00,15.85,15.86,15.84,15.84,412500.0,10.7724,10.7792,10.7656,10.7656,412500.0
2007-01-26 14:55:00,15.84,15.86,15.83,15.85,258900.0,10.7656,10.7792,10.7588,10.7724,258900.0
2007-01-26 15:00:00,15.85,15.87,15.84,15.86,417000.0,10.7724,10.786,10.7656,10.7792,417000.0
2007-01-26 15:05:00,15.86,15.9,15.86,15.9,681000.0,10.7792,10.8063,10.7792,10.8063,681000.0
2007-01-26 15:10:00,15.9,15.92,15.9,15.91,382800.0,10.8063,10.8199,10.8063,10.8131,382800.0
2007-01-26 15:15:00,15.92,15.92,15.89,15.91,546300.0,10.8199,10.8199,10.7995,10.8131,546300.0
2007-01-26 15:20:00,15.91,15.91,15.89,15.9,439800.0,10.8131,10.8131,10.7995,10.8063,439800.0
2007-01-26 15:25:00,15.9,15.92,15.89,15.91,617400.0,10.8063,10.8199,10.7995,10.8131,617400.0
2007-01-26 15:30:00,15.91,15.91,15.88,15.9,548700.0,10.8131,10.8131,10.7928,10.8063,548700.0
2007-01-26 15:35:00,15.9,15.91,15.88,15.91,351600.0,10.8063,10.8131,10.7928,10.8131,351600.0
2007-01-26 15:40:00,15.9,15.91,15.88,15.9,384600.0,10.8063,10.8131,10.7928,10.8063,384600.0
2007-01-26 15:45:00,15.9,15.92,15.89,15.91,419400.0,10.8063,10.8199,10.7995,10.8131,419400.0
2007-01-26 15:50:00,15.91,15.91,15.89,15.89,559500.0,10.8131,10.8131,10.7995,10.7995,559500.0
2007-01-26 15:55:00,15.89,15.89,15.86,15.87,1189500.0,10.7995,10.7995,10.7792,10.786,1189500.0
2007-01-29 09:30:00,16.05,16.05,15.85,15.9,395700.0,10.9083,10.9083,10.7724,10.8063,395700.0
2007-01-29 09:35:00,15.9,15.92,15.89,15.91,369000.0,10.8063,10.8199,10.7995,10.8131,369000.0
2007-01-29 09:40:00,15.91,15.96,15.91,15.96,471300.0,10.8131,10.8471,10.8131,10.8471,471300.0
2007-01-29 09:45:00,15.95,15.96,15.94,15.94,580500.0,10.8403,10.8471,10.8335,10.8335,580500.0
2007-01-29 09:50:00,15.94,15.96,15.92,15.92,1041600.0,10.8335,10.8471,10.8199,10.8199,1041600.0
2007-01-29 09:55:00,15.92,15.93,15.89,15.9,383700.0,10.8199,10.8267,10.7995,10.8063,383700.0
2007-01-29 10:00:00,15.9,15.94,15.9,15.92,398100.0,10.8063,10.8335,10.8063,10.8199,398100.0
2007-01-29 10:05:00,15.92,15.94,15.92,15.93,376200.0,10.8199,10.8335,10.8199,10.8267,376200.0
2007-01-29 10:10:00,15.92,15.92,15.89,15.9,331800.0,10.8199,10.8199,10.7995,10.8063,331800.0
2007-01-29 10:15:00,15.9,15.9,15.85,15.86,445200.0,10.8063,10.8063,10.7724,10.7792,445200.0
2007-01-29 10:20:00,15.86,15.86,15.84,15.86,384900.0,10.7792,10.7792,10.7656,10.7792,384900.0
2007-01-29 10:25:00,15.86,15.86,15.85,15.85,258300.0,10.7792,10.7792,10.7724,10.7724,258300.0
2007-01-29 10:30:00,15.85,15.86,15.84,15.85,377100.0,10.7724,10.7792,10.7656,10.7724,377100.0
2007-01-29 10:35:00,15.85,15.86,15.85,15.86,312600.0,10.7724,10.7792,10.7724,10.7792,312600.0
2007-01-29 10:40:00,15.86,15.89,15.86,15.89,210900.0,10.7792,10.7995,10.7792,10.7995,210900.0
2007-01-29 10:45:00,15.89,15.91,15.89,15.91,251400.0,10.7995,10.8131,10.7995,10.8131,251400.0
2007-01-29 10:50:00,15.91,15.91,15.89,15.9,239400.0,10.8131,10.8131,10.7995,10.8063,239400.0
2007-01-29 10:55:00,15.9,15.91,15.89,15.9,138000.0,10.8063,10.8131,10.7995,10.8063,138000.0
2007-01-29 11:00:00,15.9,15.9,15.85,15.86,406800.0,10.8063,10.8063,10.7724,10.7792,406800.0
2007-01-29 11:05:00,15.86,15.88,15.85,15.88,308700.0,10.7792,10.7928,10.7724,10.7928,308700.0
2007-01-29 11:10:00,15.88,15.89,15.87,15.88,234900.0,10.7928,10.7995,10.786,10.7928,234900.0
2007-01-29 11:15:00,15.88,15.88,15.85,15.85,426000.0,10.7928,10.7928,10.7724,10.7724,426000.0
2007-01-29 11:20:00,15.85,15.87,15.85,15.85,267000.0,10.7724,10.786,10.7724,10.7724,267000.0
2007-01-29 11:25:00,15.85,15.87,15.85,15.87,149400.0,10.7724,10.786,10.7724,10.786,149400.0
2007-01-29 11:30:00,15.87,15.87,15.85,15.86,503100.0,10.786,10.786,10.7724,10.7792,503100.0
2007-01-29 11:35:00,15.86,15.87,15.86,15.87,278700.0,10.7792,10.786,10.7792,10.786,278700.0
2007-01-29 11:40:00,15.86,15.86,15.85,15.86,282300.0,10.7792,10.7792,10.7724,10.7792,282300.0
2007-01-29 11:45:00,15.86,15.87,15.86,15.87,188700.0,10.7792,10.786,10.7792,10.786,188700.0
2007-01-29 11:50:00,15.87,15.88,15.86,15.87,285000.0,10.786,10.7928,10.7792,10.786,285000.0
2007-01-29 11:55:00,15.87,15.88,15.86,15.87,272400.0,10.786,10.7928,10.7792,10.786,272400.0
2007-01-29 12:00:00,15.87,15.88,15.86,15.88,204900.0,10.786,10.7928,10.7792,10.7928,204900.0
2007-01-29 12:05:00,15.88,15.88,15.86,15.87,202200.0,10.7928,10.7928,10.7792,10.786,202200.0
2007-01-29 12:10:00,15.86,15.89,15.86,15.88,392100.0,10.7792,10.7995,10.7792,10.7928,392100.0
2007-01-29 12:15:00,15.88,15.91,15.87,15.9,340500.0,10.7928,10.8131,10.786,10.8063,340500.0
2007-01-29 12:20:00,15.9,15.9,15.89,15.9,140100.0,10.8063,10.8063,10.7995,10.8063,140100.0
2007-01-29 12:25:00,15.9,15.9,15.88,15.88,225600.0,10.8063,10.8063,10.7928,10.7928,225600.0
2007-01-29 12:30:00,15.88,15.89,15.87,15.88,261000.0,10.7928,10.7995,10.786,10.7928,261000.0
2007-01-29 12:35:00,15.88,15.88,15.88,15.88,106800.0,10.7928,10.7928,10.7928,10.7928,106800.0
2007-01-29 12:40:00,15.88,15.89,15.88,15.88,231000.0,10.7928,10.7995,10.7928,10.7928,231000.0
2007-01-29 12:45:00,15.88,15.89,15.88,15.89,155100.0,10.7928,10.7995,10.7928,10.7995,155100.0
2007-01-29 12:50:00,15.89,15.89,15.88,15.88,267300.0,10.7995,10.7995,10.7928,10.7928,267300.0
2007-01-29 12:55:00,15.88,15.89,15.88,15.89,100500.0,10.7928,10.7995,10.7928,10.7995,100500.0
2007-01-29 13:00:00,15.89,15.9,15.88,15.89,249600.0,10.7995,10.8063,10.7928,10.7995,249600.0
2007-01-29 13:05:00,15.89,15.9,15.88,15.88,232200.0,10.7995,10.8063,10.7928,10.7928,232200.0
2007-01-29 13:10:00,15.88,15.89,15.88,15.89,257100.0,10.7928,10.7995,10.7928,10.7995,257100.0
2007-01-29 13:15:00,15.89,15.89,15.89,15.89,143700.0,10.7995,10.7995,10.7995,10.7995,143700.0
2007-01-29 13:20:00,15.89,15.89,15.88,15.88,374700.0,10.7995,10.7995,10.7928,10.7928,374700.0
2007-01-29 13:25:00,15.88,15.88,15.86,15.86,431100.0,10.7928,10.7928,10.7792,10.7792,431100.0
2007-01-29 13:30:00,15.86,15.88,15.86,15.87,408600.0,10.7792,10.7928,10.7792,10.786,408600.0
2007-01-29 13:35:00,15.87,15.87,15.86,15.86,179100.0,10.786,10.786,10.7792,10.7792,179100.0
2007-01-29 13:40:00,15.86,15.87,15.86,15.87,435000.0,10.7792,10.786,10.7792,10.786,435000.0
2007-01-29 13:45:00,15.87,15.87,15.85,15.86,206400.0,10.786,10.786,10.7724,10.7792,206400.0
2007-01-29 13:50:00,15.86,15.88,15.85,15.85,470100.0,10.7792,10.7928,10.7724,10.7724,470100.0
2007-01-29 13:55:00,15.85,15.85,15.84,15.84,302700.0,10.7724,10.7724,10.7656,10.7656,302700.0
2007-01-29 14:00:00,15.84,15.85,15.83,15.84,455700.0,10.7656,10.7724,10.7588,10.7656,455700.0
2007-01-29 14:05:00,15.84,15.87,15.84,15.86,387000.0,10.7656,10.786,10.7656,10.7792,387000.0
2007-01-29 14:10:00,15.86,15.86,15.84,15.85,360000.0,10.7792,10.7792,10.7656,10.7724,360000.0
2007-01-29 14:15:00,15.85,15.87,15.85,15.87,334200.0,10.7724,10.786,10.7724,10.786,334200.0
2007-01-29 14:20:00,15.87,15.87,15.86,15.86,117000.0,10.786,10.786,10.7792,10.7792,117000.0
2007-01-29 14:25:00,15.87,15.88,15.86,15.86,311700.0,10.786,10.7928,10.7792,10.7792,311700.0
2007-01-29 14:30:00,15.87,15.87,15.86,15.87,218400.0,10.786,10.786,10.7792,10.786,218400.0
2007-01-29 14:35:00,15.87,15.87,15.86,15.87,177600.0,10.786,10.786,10.7792,10.786,177600.0
2007-01-29 14:40:00,15.87,15.89,15.87,15.88,292500.0,10.786,10.7995,10.786,10.7928,292500.0
2007-01-29 14:45:00,15.88,15.89,15.86,15.88,395400.0,10.7928,10.7995,10.7792,10.7928,395400.0
2007-01-29 14:50:00,15.88,15.88,15.87,15.87,236400.0,10.7928,10.7928,10.786,10.786,236400.0
2007-01-29 14:55:00,15.87,15.89,15.87,15.89,396000.0,10.786,10.7995,10.786,10.7995,396000.0
2007-01-29 15:00:00,15.89,15.91,15.89,15.89,534600.0,10.7995,10.8131,10.7995,10.7995,534600.0
2007-01-29 15:05:00,15.89,15.89,15.88,15.88,549000.0,10.7995,10.7995,10.7928,10.7928,549000.0
2007-01-29 15:10:00,15.88,15.92,15.88,15.9,892500.0,10.7928,10.8199,10.7928,10.8063,892500.0
2007-01-29 15:15:00,15.9,15.9,15.89,15.89,636900.0,10.8063,10.8063,10.7995,10.7995,636900.0
2007-01-29 15:20:00,15.88,15.89,15.87,15.87,281400.0,10.7928,10.7995,10.786,10.786,281400.0
2007-01-29 15:25:00,15.88,15.89,15.87,15.87,301200.0,10.7928,10.7995,10.786,10.786,301200.0
2007-01-29 15:30:00,15.87,15.88,15.87,15.88,284400.0,10.786,10.7928,10.786,10.7928,284400.0
2007-01-29 15:35:00,15.88,15.88,15.87,15.88,403500.0,10.7928,10.7928,10.786,10.7928,403500.0
2007-01-29 15:40:00,15.88,15.88,15.86,15.88,981000.0,10.7928,10.7928,10.7792,10.7928,981000.0
2007-01-29 15:45:00,15.88,15.89,15.87,15.88,488400.0,10.7928,10.7995,10.786,10.7928,488400.0
2007-01-29 15:50:00,15.88,15.89,15.88,15.88,594300.0,10.7928,10.7995,10.7928,10.7928,594300.0
2007-01-29 15:55:00,15.88,15.89,15.87,15.88,776400.0,10.7928,10.7995,10.786,10.7928,776400.0
2007-01-30 09:30:00,15.92,15.94,15.9,15.92,561300.0,10.8199,10.8335,10.8063,10.8199,561300.0
2007-01-30 09:35:00,15.91,15.92,15.88,15.91,471300.0,10.8131,10.8199,10.7928,10.8131,471300.0
2007-01-30 09:40:00,15.91,15.92,15.88,15.91,331200.0,10.8131,10.8199,10.7928,10.8131,331200.0
2007-01-30 09:45:00,15.91,15.93,15.9,15.93,536100.0,10.8131,10.8267,10.8063,10.8267,536100.0
2007-01-30 09:50:00,15.93,15.94,15.92,15.93,563100.0,10.8267,10.8335,10.8199,10.8267,563100.0
2007-01-30 09:55:00,15.93,15.94,15.9,15.92,927600.0,10.8267,10.8335,10.8063,10.8199,927600.0
2007-01-30 10:00:00,15.92,15.94,15.92,15.94,445500.0,10.8199,10.8335,10.8199,10.8335,445500.0
2007-01-30 10:05:00,15.94,15.95,15.91,15.92,361500.0,10.8335,10.8403,10.8131,10.8199,361500.0
2007-01-30 10:10:00,15.92,15.92,15.9,15.91,446400.0,10.8199,10.8199,10.8063,10.8131,446400.0
2007-01-30 10:15:00,15.91,15.92,15.9,15.91,243900.0,10.8131,10.8199,10.8063,10.8131,243900.0
2007-01-30 10:20:00,15.91,15.92,15.89,15.9,463800.0,10.8131,10.8199,10.7995,10.8063,463800.0
2007-01-30 10:25:00,15.89,15.92,15.88,15.91,368400.0,10.7995,10.8199,10.7928,10.8131,368400.0
2007-01-30 10:30:00,15.91,15.94,15.91,15.93,566100.0,10.8131,10.8335,10.8131,10.8267,566100.0
2007-01-30 10:35:00,15.93,15.93,15.89,15.91,514200.0,10.8267,10.8267,10.7995,10.8131,514200.0
2007-01-30 10:40:00,15.91,15.91,15.86,15.88,682200.0,10.8131,10.8131,10.7792,10.7928,682200.0
2007-01-30 10:45:00,15.88,15.88,15.83,15.84,561000.0,10.7928,10.7928,10.7588,10.7656,561000.0
2007-01-30 10:50:00,15.84,15.85,15.82,15.84,616500.0,10.7656,10.7724,10.752,10.7656,616500.0
2007-01-30 10:55:00,15.84,15.85,15.84,15.84,337200.0,10.7656,10.7724,10.7656,10.7656,337200.0
2007-01-30 11:00:00,15.84,15.85,15.84,15.85,399300.0,10.7656,10.7724,10.7656,10.7724,399300.0
2007-01-30 11:05:00,15.85,15.85,15.83,15.84,423300.0,10.7724,10.7724,10.7588,10.7656,423300.0
2007-01-30 11:10:00,15.83,15.84,15.82,15.84,436200.0,10.7588,10.7656,10.752,10.7656,436200.0
2007-01-30 11:15:00,15.84,15.86,15.84,15.86,318600.0,10.7656,10.7792,10.7656,10.7792,318600.0
2007-01-30 11:20:00,15.86,15.89,15.86,15.87,399000.0,10.7792,10.7995,10.7792,10.786,399000.0
2007-01-30 11:25:00,15.87,15.88,15.87,15.87,226200.0,10.786,10.7928,10.786,10.786,226200.0
2007-01-30 11:30:00,15.87,15.87,15.85,15.86,304800.0,10.786,10.786,10.7724,10.7792,304800.0
2007-01-30 11:35:00,15.86,15.86,15.84,15.85,295200.0,10.7792,10.7792,10.7656,10.7724,295200.0
2007-01-30 11:40:00,15.85,15.86,15.85,15.85,302700.0,10.7724,10.7792,10.7724,10.7724,302700.0
2007-01-30 11:45:00,15.85,15.86,15.85,15.85,215100.0,10.7724,10.7792,10.7724,10.7724,215100.0
2007-01-30 11:50:00,15.85,15.85,15.82,15.83,424500.0,10.7724,10.7724,10.752,10.7588,424500.0
2007-01-30 11:55:00,15.83,15.84,15.82,15.83,364200.0,10.7588,10.7656,10.752,10.7588,364200.0
2007-01-30 12:00:00,15.83,15.84,15.83,15.83,426600.0,10.7588,10.7656,10.7588,10.7588,426600.0
2007-01-30 12:05:00,15.83,15.84,15.82,15.83,337200.0,10.7588,10.7656,10.752,10.7588,337200.0
2007-01-30 12:10:00,15.83,15.83,15.83,15.83,143400.0,10.7588,10.7588,10.7588,10.7588,143400.0
2007-01-30 12:15:00,15.83,15.84,15.82,15.82,301800.0,10.7588,10.7656,10.752,10.752,301800.0
2007-01-30 12:20:00,15.83,15.83,15.8,15.82,1349400.0,10.7588,10.7588,10.7384,10.752,1349400.0
2007-01-30 12:25:00,15.82,15.83,15.82,15.83,437700.0,10.752,10.7588,10.752,10.7588,437700.0
2007-01-30 12:30:00,15.83,15.84,15.82,15.84,534900.0,10.7588,10.7656,10.752,10.7656,534900.0
2007-01-30 12:35:00,15.84,15.85,15.83,15.84,288900.0,10.7656,10.7724,10.7588,10.7656,288900.0
2007-01-30 12:40:00,15.83,15.84,15.83,15.83,357300.0,10.7588,10.7656,10.7588,10.7588,357300.0
2007-01-30 12:45:00,15.83,15.83,15.82,15.83,229800.0,10.7588,10.7588,10.752,10.7588,229800.0
2007-01-30 12:50:00,15.83,15.84,15.83,15.83,290700.0,10.7588,10.7656,10.7588,10.7588,290700.0
2007-01-30 12:55:00,15.83,15.84,15.83,15.84,260400.0,10.7588,10.7656,10.7588,10.7656,260400.0
2007-01-30 13:00:00,15.84,15.84,15.82,15.82,408000.0,10.7656,10.7656,10.752,10.752,408000.0
2007-01-30 13:05:00,15.83,15.83,15.8,15.8,527700.0,10.7588,10.7588,10.7384,10.7384,527700.0
2007-01-30 13:10:00,15.8,15.81,15.79,15.79,726600.0,10.7384,10.7452,10.7316,10.7316,726600.0
2007-01-30 13:15:00,15.79,15.8,15.78,15.78,702300.0,10.7316,10.7384,10.7248,10.7248,702300.0
2007-01-30 13:20:00,15.78,15.79,15.77,15.79,744600.0,10.7248,10.7316,10.718,10.7316,744600.0
2007-01-30 13:25:00,15.79,15.79,15.74,15.75,817800.0,10.7316,10.7316,10.6976,10.7044,817800.0
2007-01-30 13:30:00,15.75,15.75,15.71,15.73,1197000.0,10.7044,10.7044,10.6772,10.6908,1197000.0
2007-01-30 13:35:00,15.73,15.74,15.7,15.71,966300.0,10.6908,10.6976,10.6704,10.6772,966300.0
2007-01-30 13:40:00,15.71,15.72,15.69,15.7,1127100.0,10.6772,10.684,10.6636,10.6704,1127100.0
2007-01-30 13:45:00,15.7,15.74,15.7,15.73,435600.0,10.6704,10.6976,10.6704,10.6908,435600.0
2007-01-30 13:50:00,15.73,15.74,15.72,15.73,294300.0,10.6908,10.6976,10.684,10.6908,294300.0
2007-01-30 13:55:00,15.73,15.73,15.72,15.73,213000.0,10.6908,10.6908,10.684,10.6908,213000.0
2007-01-30 14:00:00,15.73,15.73,15.71,15.71,467400.0,10.6908,10.6908,10.6772,10.6772,467400.0
2007-01-30 14:05:00,15.71,15.72,15.7,15.71,220800.0,10.6772,10.684,10.6704,10.6772,220800.0
2007-01-30 14:10:00,15.71,15.71,15.69,15.69,597600.0,10.6772,10.6772,10.6636,10.6636,597600.0
2007-01-30 14:15:00,15.69,15.7,15.69,15.69,554400.0,10.6636,10.6704,10.6636,10.6636,554400.0
2007-01-30 14:20:00,15.69,15.69,15.67,15.68,1228800.0,10.6636,10.6636,10.65,10.6568,1228800.0
2007-01-30 14:25:00,15.68,15.69,15.67,15.67,504900.0,10.6568,10.6636,10.65,10.65,504900.0
2007-01-30 14:30:00,15.68,15.68,15.67,15.68,417600.0,10.6568,10.6568,10.65,10.6568,417600.0
2007-01-30 14:35:00,15.68,15.69,15.68,15.68,419700.0,10.6568,10.6636,10.6568,10.6568,419700.0
2007-01-30 14:40:00,15.68,15.68,15.64,15.65,1198500.0,10.6568,10.6568,10.6296,10.6364,1198500.0
2007-01-30 14:45:00,15.66,15.67,15.65,15.67,792600.0,10.6432,10.65,10.6364,10.65,792600.0
2007-01-30 14:50:00,15.67,15.68,15.66,15.67,567900.0,10.65,10.6568,10.6432,10.65,567900.0
2007-01-30 14:55:00,15.67,15.7,15.67,15.7,1289400.0,10.65,10.6704,10.65,10.6704,1289400.0
2007-01-30 15:00:00,15.7,15.72,15.69,15.71,659100.0,10.6704,10.684,10.6636,10.6772,659100.0
2007-01-30 15:05:00,15.71,15.74,15.7,15.73,843000.0,10.6772,10.6976,10.6704,10.6908,843000.0
2007-01-30 15:10:00,15.73,15.75,15.73,15.74,617400.0,10.6908,10.7044,10.6908,10.6976,617400.0
2007-01-30 15:15:00,15.74,15.75,15.73,15.74,651900.0,10.6976,10.7044,10.6908,10.6976,651900.0
2007-01-30 15:20:00,15.73,15.74,15.73,15.73,989700.0,10.6908,10.6976,10.6908,10.6908,989700.0
2007-01-30 15:25:00,15.73,15.74,15.71,15.74,962700.0,10.6908,10.6976,10.6772,10.6976,962700.0
2007-01-30 15:30:00,15.74,15.74,15.73,15.74,503700.0,10.6976,10.6976,10.6908,10.6976,503700.0
2007-01-30 15:35:00,15.74,15.74,15.73,15.73,455100.0,10.6976,10.6976,10.6908,10.6908,455100.0
2007-01-30 15:40:00,15.73,15.74,15.71,15.72,1236600.0,10.6908,10.6976,10.6772,10.684,1236600.0
2007-01-30 15:45:00,15.72,15.75,15.72,15.75,947700.0,10.684,10.7044,10.684,10.7044,947700.0
2007-01-30 15:50:00,15.75,15.75,15.74,15.74,1026600.0,10.7044,10.7044,10.6976,10.6976,1026600.0
2007-01-30 15:55:00,15.74,15.77,15.74,15.77,2109900.0,10.6976,10.718,10.6976,10.718,2109900.0
2007-01-31 09:30:00,15.73,15.81,15.73,15.78,1042500.0,10.6908,10.7452,10.6908,10.7248,1042500.0
2007-01-31 09:35:00,15.77,15.78,15.75,15.77,484800.0,10.718,10.7248,10.7044,10.718,484800.0
2007-01-31 09:40:00,15.76,15.77,15.74,15.75,520500.0,10.7112,10.718,10.6976,10.7044,520500.0
2007-01-31 09:45:00,15.75,15.75,15.72,15.73,618600.0,10.7044,10.7044,10.684,10.6908,618600.0
2007-01-31 09:50:00,15.73,15.74,15.7,15.7,610200.0,10.6908,10.6976,10.6704,10.6704,610200.0
2007-01-31 09:55:00,15.7,15.71,15.68,15.68,681900.0,10.6704,10.6772,10.6568,10.6568,681900.0
2007-01-31 10:00:00,15.69,15.73,15.68,15.73,588300.0,10.6636,10.6908,10.6568,10.6908,588300.0
2007-01-31 10:05:00,15.73,15.74,15.71,15.73,648900.0,10.6908,10.6976,10.6772,10.6908,648900.0
2007-01-31 10:10:00,15.73,15.75,15.72,15.75,886500.0,10.6908,10.7044,10.684,10.7044,886500.0
2007-01-31 10:15:00,15.74,15.79,15.74,15.79,1279500.0,10.6976,10.7316,10.6976,10.7316,1279500.0
2007-01-31 10:20:00,15.8,15.8,15.76,15.78,710400.0,10.7384,10.7384,10.7112,10.7248,710400.0
2007-01-31 10:25:00,15.78,15.82,15.77,15.8,1076100.0,10.7248,10.752,10.718,10.7384,1076100.0
2007-01-31 10:30:00,15.8,15.86,15.8,15.85,1010400.0,10.7384,10.7792,10.7384,10.7724,1010400.0
2007-01-31 10:35:00,15.85,15.86,15.81,15.84,1073400.0,10.7724,10.7792,10.7452,10.7656,1073400.0
2007-01-31 10:40:00,15.84,15.84,15.8,15.8,516600.0,10.7656,10.7656,10.7384,10.7384,516600.0
2007-01-31 10:45:00,15.8,15.83,15.79,15.82,354600.0,10.7384,10.7588,10.7316,10.752,354600.0
2007-01-31 10:50:00,15.82,15.83,15.81,15.81,314700.0,10.752,10.7588,10.7452,10.7452,314700.0
2007-01-31 10:55:00,15.81,15.83,15.78,15.79,1137600.0,10.7452,10.7588,10.7248,10.7316,1137600.0
2007-01-31 11:00:00,15.79,15.79,15.75,15.76,680700.0,10.7316,10.7316,10.7044,10.7112,680700.0
2007-01-31 11:05:00,15.76,15.8,15.76,15.8,701700.0,10.7112,10.7384,10.7112,10.7384,701700.0
2007-01-31 11:10:00,15.8,15.85,15.8,15.84,884400.0,10.7384,10.7724,10.7384,10.7656,884400.0
2007-01-31 11:15:00,15.84,15.84,15.83,15.84,312900.0,10.7656,10.7656,10.7588,10.7656,312900.0
2007-01-31 11:20:00,15.84,15.84,15.82,15.82,322500.0,10.7656,10.7656,10.752,10.752,322500.0
2007-01-31 11:25:00,15.83,15.84,15.82,15.83,431400.0,10.7588,10.7656,10.752,10.7588,431400.0
2007-01-31 11:30:00,15.83,15.85,15.83,15.84,253800.0,10.7588,10.7724,10.7588,10.7656,253800.0
2007-01-31 11:35:00,15.84,15.86,15.84,15.85,291000.0,10.7656,10.7792,10.7656,10.7724,291000.0
2007-01-31 11:40:00,15.85,15.85,15.84,15.84,288300.0,10.7724,10.7724,10.7656,10.7656,288300.0
2007-01-31 11:45:00,15.84,15.85,15.83,15.83,232800.0,10.7656,10.7724,10.7588,10.7588,232800.0
2007-01-31 11:50:00,15.84,15.85,15.84,15.84,99900.0,10.7656,10.7724,10.7656,10.7656,99900.0
2007-01-31 11:55:00,15.84,15.84,15.83,15.84,108600.0,10.7656,10.7656,10.7588,10.7656,108600.0
2007-01-31 12:00:00,15.84,15.85,15.83,15.84,175800.0,10.7656,10.7724,10.7588,10.7656,175800.0
2007-01-31 12:05:00,15.84,15.84,15.83,15.83,230700.0,10.7656,10.7656,10.7588,10.7588,230700.0
2007-01-31 12:10:00,15.83,15.83,15.82,15.83,304800.0,10.7588,10.7588,10.752,10.7588,304800.0
2007-01-31 12:15:00,15.83,15.83,15.82,15.83,308700.0,10.7588,10.7588,10.752,10.7588,308700.0
2007-01-31 12:20:00,15.83,15.83,15.82,15.83,105600.0,10.7588,10.7588,10.752,10.7588,105600.0
2007-01-31 12:25:00,15.83,15.84,15.82,15.82,252900.0,10.7588,10.7656,10.752,10.752,252900.0
2007-01-31 12:30:00,15.83,15.83,15.82,15.82,236100.0,10.7588,10.7588,10.752,10.752,236100.0
2007-01-31 12:35:00,15.82,15.83,15.82,15.83,202200.0,10.752,10.7588,10.752,10.7588,202200.0
2007-01-31 12:40:00,15.83,15.84,15.82,15.84,279000.0,10.7588,10.7656,10.752,10.7656,279000.0
2007-01-31 12:45:00,15.84,15.85,15.83,15.84,176100.0,10.7656,10.7724,10.7588,10.7656,176100.0
2007-01-31 12:50:00,15.84,15.85,15.84,15.85,275400.0,10.7656,10.7724,10.7656,10.7724,275400.0
2007-01-31 12:55:00,15.85,15.86,15.85,15.86,335400.0,10.7724,10.7792,10.7724,10.7792,335400.0
2007-01-31 13:00:00,15.85,15.88,15.85,15.88,345600.0,10.7724,10.7928,10.7724,10.7928,345600.0
2007-01-31 13:05:00,15.88,15.88,15.87,15.87,183900.0,10.7928,10.7928,10.786,10.786,183900.0
2007-01-31 13:10:00,15.87,15.87,15.86,15.86,143700.0,10.786,10.786,10.7792,10.7792,143700.0
2007-01-31 13:15:00,15.86,15.86,15.84,15.85,210900.0,10.7792,10.7792,10.7656,10.7724,210900.0
2007-01-31 13:20:00,15.85,15.85,15.83,15.84,319200.0,10.7724,10.7724,10.7588,10.7656,319200.0
2007-01-31 13:25:00,15.84,15.85,15.83,15.84,253200.0,10.7656,10.7724,10.7588,10.7656,253200.0
2007-01-31 13:30:00,15.84,15.85,15.84,15.84,151200.0,10.7656,10.7724,10.7656,10.7656,151200.0
2007-01-31 13:35:00,15.84,15.84,15.82,15.84,458100.0,10.7656,10.7656,10.752,10.7656,458100.0
2007-01-31 13:40:00,15.84,15.85,15.83,15.83,160500.0,10.7656,10.7724,10.7588,10.7588,160500.0
2007-01-31 13:45:00,15.83,15.85,15.83,15.85,151200.0,10.7588,10.7724,10.7588,10.7724,151200.0
2007-01-31 13:50:00,15.85,15.86,15.85,15.86,125700.0,10.7724,10.7792,10.7724,10.7792,125700.0
2007-01-31 13:55:00,15.86,15.86,15.85,15.86,144600.0,10.7792,10.7792,10.7724,10.7792,144600.0
2007-01-31 14:00:00,15.86,15.87,15.83,15.84,653700.0,10.7792,10.786,10.7588,10.7656,653700.0
2007-01-31 14:05:00,15.84,15.85,15.84,15.84,570300.0,10.7656,10.7724,10.7656,10.7656,570300.0
2007-01-31 14:10:00,15.84,15.86,15.82,15.84,599400.0,10.7656,10.7792,10.752,10.7656,599400.0
2007-01-31 14:15:00,15.84,15.88,15.84,15.88,795600.0,10.7656,10.7928,10.7656,10.7928,795600.0
2007-01-31 14:20:00,15.88,15.92,15.88,15.92,941100.0,10.7928,10.8199,10.7928,10.8199,941100.0
2007-01-31 14:25:00,15.92,15.92,15.87,15.89,698700.0,10.8199,10.8199,10.786,10.7995,698700.0
2007-01-31 14:30:00,15.89,15.92,15.88,15.92,578100.0,10.7995,10.8199,10.7928,10.8199,578100.0
2007-01-31 14:35:00,15.92,15.99,15.92,15.92,1776300.0,10.8199,10.8675,10.8199,10.8199,1776300.0
2007-01-31 14:40:00,15.92,15.94,15.91,15.94,368700.0,10.8199,10.8335,10.8131,10.8335,368700.0
2007-01-31 14:45:00,15.94,15.96,15.94,15.95,550800.0,10.8335,10.8471,10.8335,10.8403,550800.0
2007-01-31 14:50:00,15.95,15.95,15.92,15.92,537900.0,10.8403,10.8403,10.8199,10.8199,537900.0
2007-01-31 14:55:00,15.92,15.94,15.9,15.91,530700.0,10.8199,10.8335,10.8063,10.8131,530700.0
2007-01-31 15:00:00,15.91,15.92,15.9,15.9,412800.0,10.8131,10.8199,10.8063,10.8063,412800.0
2007-01-31 15:05:00,15.9,15.93,15.9,15.92,614100.0,10.8063,10.8267,10.8063,10.8199,614100.0
2007-01-31 15:10:00,15.92,15.92,15.89,15.9,652200.0,10.8199,10.8199,10.7995,10.8063,652200.0
2007-01-31 15:15:00,15.9,15.93,15.89,15.93,821100.0,10.8063,10.8267,10.7995,10.8267,821100.0
2007-01-31 15:20:00,15.93,15.96,15.92,15.93,785400.0,10.8267,10.8471,10.8199,10.8267,785400.0
2007-01-31 15:25:00,15.93,15.94,15.92,15.93,621300.0,10.8267,10.8335,10.8199,10.8267,621300.0
2007-01-31 15:30:00,15.93,15.93,15.92,15.92,684000.0,10.8267,10.8267,10.8199,10.8199,684000.0
2007-01-31 15:35:00,15.92,15.92,15.89,15.9,652500.0,10.8199,10.8199,10.7995,10.8063,652500.0
2007-01-31 15:40:00,15.9,15.92,15.9,15.9,544800.0,10.8063,10.8199,10.8063,10.8063,544800.0
2007-01-31 15:45:00,15.9,15.91,15.88,15.89,647700.0,10.8063,10.8131,10.7928,10.7995,647700.0
2007-01-31 15:50:00,15.88,15.92,15.88,15.9,512100.0,10.7928,10.8199,10.7928,10.8063,512100.0
2007-01-31 15:55:00,15.9,15.92,15.88,15.9,1262700.0,10.8063,10.8199,10.7928,10.8063,1262700.0
2007-02-01 09:30:00,15.84,15.94,15.81,15.93,1244100.0,10.7656,10.8335,10.7452,10.8267,1244100.0
2007-02-01 09:35:00,15.94,15.97,15.9,15.94,932400.0,10.8335,10.8539,10.8063,10.8335,932400.0
2007-02-01 09:40:00,15.94,15.98,15.89,15.9,741600.0,10.8335,10.8607,10.7995,10.8063,741600.0
2007-02-01 09:45:00,15.9,15.96,15.9,15.95,1153800.0,10.8063,10.8471,10.8063,10.8403,1153800.0
2007-02-01 09:50:00,15.95,16.0,15.95,16.0,656400.0,10.8403,10.8743,10.8403,10.8743,656400.0
2007-02-01 09:55:00,16.0,16.03,15.98,16.01,721200.0,10.8743,10.8947,10.8607,10.8811,721200.0
2007-02-01 10:00:00,16.01,16.01,15.95,15.99,699000.0,10.8811,10.8811,10.8403,10.8675,699000.0
2007-02-01 10:05:00,15.98,15.99,15.95,15.95,327600.0,10.8607,10.8675,10.8403,10.8403,327600.0
2007-02-01 10:10:00,15.95,15.97,15.94,15.97,383700.0,10.8403,10.8539,10.8335,10.8539,383700.0
2007-02-01 10:15:00,15.96,16.03,15.95,16.02,483000.0,10.8471,10.8947,10.8403,10.8879,483000.0
2007-02-01 10:20:00,16.02,16.02,15.98,15.99,530400.0,10.8879,10.8879,10.8607,10.8675,530400.0
2007-02-01 10:25:00,15.99,16.02,15.97,16.0,436800.0,10.8675,10.8879,10.8539,10.8743,436800.0
2007-02-01 10:30:00,16.0,16.01,15.96,15.98,875100.0,10.8743,10.8811,10.8471,10.8607,875100.0
2007-02-01 10:35:00,15.98,16.02,15.98,15.98,486900.0,10.8607,10.8879,10.8607,10.8607,486900.0
2007-02-01 10:40:00,15.99,16.02,15.98,16.01,1273500.0,10.8675,10.8879,10.8607,10.8811,1273500.0
2007-02-01 10:45:00,16.01,16.02,15.98,15.99,495300.0,10.8811,10.8879,10.8607,10.8675,495300.0
2007-02-01 10:50:00,15.99,15.99,15.97,15.98,327300.0,10.8675,10.8675,10.8539,10.8607,327300.0
2007-02-01 10:55:00,15.98,15.98,15.93,15.94,488100.0,10.8607,10.8607,10.8267,10.8335,488100.0
2007-02-01 11:00:00,15.94,15.94,15.9,15.9,494400.0,10.8335,10.8335,10.8063,10.8063,494400.0
2007-02-01 11:05:00,15.9,15.92,15.89,15.9,411000.0,10.8063,10.8199,10.7995,10.8063,411000.0
2007-02-01 11:10:00,15.9,15.94,15.9,15.92,563100.0,10.8063,10.8335,10.8063,10.8199,563100.0
2007-02-01 11:15:00,15.92,15.93,15.9,15.92,396000.0,10.8199,10.8267,10.8063,10.8199,396000.0
2007-02-01 11:20:00,15.92,15.93,15.89,15.89,441000.0,10.8199,10.8267,10.7995,10.7995,441000.0
2007-02-01 11:25:00,15.89,15.89,15.85,15.86,879600.0,10.7995,10.7995,10.7724,10.7792,879600.0
2007-02-01 11:30:00,15.86,15.87,15.85,15.86,429300.0,10.7792,10.786,10.7724,10.7792,429300.0
2007-02-01 11:35:00,15.86,15.87,15.85,15.86,346500.0,10.7792,10.786,10.7724,10.7792,346500.0
2007-02-01 11:40:00,15.86,15.86,15.83,15.83,374700.0,10.7792,10.7792,10.7588,10.7588,374700.0
2007-02-01 11:45:00,15.83,15.86,15.83,15.85,344400.0,10.7588,10.7792,10.7588,10.7724,344400.0
2007-02-01 11:50:00,15.85,15.85,15.83,15.84,331800.0,10.7724,10.7724,10.7588,10.7656,331800.0
2007-02-01 11:55:00,15.84,15.86,15.84,15.84,321300.0,10.7656,10.7792,10.7656,10.7656,321300.0
2007-02-01 12:00:00,15.84,15.86,15.84,15.84,642900.0,10.7656,10.7792,10.7656,10.7656,642900.0
2007-02-01 12:05:00,15.84,15.85,15.84,15.85,320100.0,10.7656,10.7724,10.7656,10.7724,320100.0
2007-02-01 12:10:00,15.85,15.85,15.84,15.84,341100.0,10.7724,10.7724,10.7656,10.7656,341100.0
2007-02-01 12:15:00,15.84,15.84,15.82,15.82,397800.0,10.7656,10.7656,10.752,10.752,397800.0
2007-02-01 12:20:00,15.83,15.85,15.82,15.84,423600.0,10.7588,10.7724,10.752,10.7656,423600.0
2007-02-01 12:25:00,15.84,15.85,15.83,15.84,307800.0,10.7656,10.7724,10.7588,10.7656,307800.0
2007-02-01 12:30:00,15.84,15.84,15.83,15.83,191400.0,10.7656,10.7656,10.7588,10.7588,191400.0
2007-02-01 12:35:00,15.83,15.85,15.83,15.84,99000.0,10.7588,10.7724,10.7588,10.7656,99000.0
2007-02-01 12:40:00,15.84,15.86,15.84,15.85,213600.0,10.7656,10.7792,10.7656,10.7724,213600.0
2007-02-01 12:45:00,15.85,15.86,15.85,15.86,293100.0,10.7724,10.7792,10.7724,10.7792,293100.0
2007-02-01 12:50:00,15.86,15.87,15.84,15.85,407100.0,10.7792,10.786,10.7656,10.7724,407100.0
2007-02-01 12:55:00,15.85,15.86,15.85,15.85,258300.0,10.7724,10.7792,10.7724,10.7724,258300.0
2007-02-01 13:00:00,15.85,15.86,15.84,15.86,464100.0,10.7724,10.7792,10.7656,10.7792,464100.0
2007-02-01 13:05:00,15.86,15.86,15.84,15.85,425700.0,10.7792,10.7792,10.7656,10.7724,425700.0
2007-02-01 13:10:00,15.85,15.86,15.84,15.86,212400.0,10.7724,10.7792,10.7656,10.7792,212400.0
2007-02-01 13:15:00,15.86,15.88,15.86,15.86,296100.0,10.7792,10.7928,10.7792,10.7792,296100.0
2007-02-01 13:20:00,15.87,15.88,15.86,15.87,248100.0,10.786,10.7928,10.7792,10.786,248100.0
2007-02-01 13:25:00,15.87,15.88,15.85,15.86,396600.0,10.786,10.7928,10.7724,10.7792,396600.0
2007-02-01 13:30:00,15.86,15.87,15.85,15.87,99600.0,10.7792,10.786,10.7724,10.786,99600.0
2007-02-01 13:35:00,15.87,15.87,15.86,15.87,203400.0,10.786,10.786,10.7792,10.786,203400.0
2007-02-01 13:40:00,15.87,15.89,15.87,15.89,495600.0,10.786,10.7995,10.786,10.7995,495600.0
2007-02-01 13:45:00,15.89,15.94,15.89,15.93,1142700.0,10.7995,10.8335,10.7995,10.8267,1142700.0
2007-02-01 13:50:00,15.93,15.93,15.89,15.9,474300.0,10.8267,10.8267,10.7995,10.8063,474300.0
2007-02-01 13:55:00,15.89,15.9,15.88,15.88,344100.0,10.7995,10.8063,10.7928,10.7928,344100.0
2007-02-01 14:00:00,15.88,15.9,15.87,15.89,321600.0,10.7928,10.8063,10.786,10.7995,321600.0
2007-02-01 14:05:00,15.89,15.9,15.88,15.89,205200.0,10.7995,10.8063,10.7928,10.7995,205200.0
2007-02-01 14:10:00,15.89,15.9,15.88,15.88,286200.0,10.7995,10.8063,10.7928,10.7928,286200.0
2007-02-01 14:15:00,15.89,15.89,15.87,15.89,311100.0,10.7995,10.7995,10.786,10.7995,311100.0
2007-02-01 14:20:00,15.89,15.9,15.89,15.9,209700.0,10.7995,10.8063,10.7995,10.8063,209700.0
2007-02-01 14:25:00,15.9,15.9,15.89,15.9,249000.0,10.8063,10.8063,10.7995,10.8063,249000.0
2007-02-01 14:30:00,15.9,15.92,15.9,15.9,270600.0,10.8063,10.8199,10.8063,10.8063,270600.0
2007-02-01 14:35:00,15.91,15.91,15.89,15.91,133200.0,10.8131,10.8131,10.7995,10.8131,133200.0
2007-02-01 14:40:00,15.9,15.91,15.88,15.9,411300.0,10.8063,10.8131,10.7928,10.8063,411300.0
2007-02-01 14:45:00,15.9,15.9,15.89,15.9,258300.0,10.8063,10.8063,10.7995,10.8063,258300.0
2007-02-01 14:50:00,15.9,15.94,15.89,15.94,808800.0,10.8063,10.8335,10.7995,10.8335,808800.0
2007-02-01 14:55:00,15.94,15.94,15.91,15.93,553200.0,10.8335,10.8335,10.8131,10.8267,553200.0
2007-02-01 15:00:00,15.93,15.94,15.92,15.92,694800.0,10.8267,10.8335,10.8199,10.8199,694800.0
2007-02-01 15:05:00,15.92,15.93,15.91,15.93,834600.0,10.8199,10.8267,10.8131,10.8267,834600.0
2007-02-01 15:10:00,15.93,15.94,15.92,15.93,576300.0,10.8267,10.8335,10.8199,10.8267,576300.0
2007-02-01 15:15:00,15.93,15.93,15.9,15.92,693000.0,10.8267,10.8267,10.8063,10.8199,693000.0
2007-02-01 15:20:00,15.92,15.92,15.91,15.92,377100.0,10.8199,10.8199,10.8131,10.8199,377100.0
2007-02-01 15:25:00,15.92,15.92,15.91,15.91,336900.0,10.8199,10.8199,10.8131,10.8131,336900.0
2007-02-01 15:30:00,15.91,15.92,15.91,15.91,388800.0,10.8131,10.8199,10.8131,10.8131,388800.0
2007-02-01 15:35:00,15.91,15.92,15.9,15.9,549900.0,10.8131,10.8199,10.8063,10.8063,549900.0
2007-02-01 15:40:00,15.9,15.93,15.9,15.92,516900.0,10.8063,10.8267,10.8063,10.8199,516900.0
2007-02-01 15:45:00,15.92,15.93,15.91,15.92,457200.0,10.8199,10.8267,10.8131,10.8199,457200.0
2007-02-01 15:50:00,15.92,15.93,15.91,15.92,643800.0,10.8199,10.8267,10.8131,10.8199,643800.0
2007-02-01 15:55:00,15.93,15.95,15.83,15.93,830100.0,10.8267,10.8403,10.7588,10.8267,830100.0
2007-02-02 09:30:00,15.92,15.93,15.9,15.92,998400.0,10.8199,10.8267,10.8063,10.8199,998400.0
2007-02-02 09:35:00,15.92,15.93,15.88,15.92,649500.0,10.8199,10.8267,10.7928,10.8199,649500.0
2007-02-02 09:40:00,15.93,15.98,15.92,15.98,830700.0,10.8267,10.8607,10.8199,10.8607,830700.0
2007-02-02 09:45:00,15.98,16.01,15.98,16.0,1065000.0,10.8607,10.8811,10.8607,10.8743,1065000.0
2007-02-02 09:50:00,16.0,16.02,15.98,16.01,1143300.0,10.8743,10.8879,10.8607,10.8811,1143300.0
2007-02-02 09:55:00,16.01,16.01,15.98,16.0,321300.0,10.8811,10.8811,10.8607,10.8743,321300.0
2007-02-02 10:00:00,16.01,16.09,16.0,16.05,1009200.0,10.8811,10.9355,10.8743,10.9083,1009200.0
2007-02-02 10:05:00,16.05,16.06,16.0,16.01,748500.0,10.9083,10.9151,10.8743,10.8811,748500.0
2007-02-02 10:10:00,16.01,16.04,16.0,16.04,486900.0,10.8811,10.9015,10.8743,10.9015,486900.0
2007-02-02 10:15:00,16.04,16.07,16.03,16.03,553200.0,10.9015,10.9219,10.8947,10.8947,553200.0
2007-02-02 10:20:00,16.03,16.05,16.01,16.05,740700.0,10.8947,10.9083,10.8811,10.9083,740700.0
2007-02-02 10:25:00,16.05,16.05,16.0,16.04,330900.0,10.9083,10.9083,10.8743,10.9015,330900.0
2007-02-02 10:30:00,16.04,16.05,16.03,16.03,258900.0,10.9015,10.9083,10.8947,10.8947,258900.0
2007-02-02 10:35:00,16.03,16.04,16.01,16.01,258300.0,10.8947,10.9015,10.8811,10.8811,258300.0
2007-02-02 10:40:00,16.01,16.02,16.0,16.0,165600.0,10.8811,10.8879,10.8743,10.8743,165600.0
2007-02-02 10:45:00,16.0,16.0,15.99,16.0,237600.0,10.8743,10.8743,10.8675,10.8743,237600.0
2007-02-02 10:50:00,16.0,16.01,16.0,16.0,150900.0,10.8743,10.8811,10.8743,10.8743,150900.0
2007-02-02 10:55:00,16.01,16.02,16.0,16.01,189900.0,10.8811,10.8879,10.8743,10.8811,189900.0
2007-02-02 11:00:00,16.01,16.02,16.0,16.0,254700.0,10.8811,10.8879,10.8743,10.8743,254700.0
2007-02-02 11:05:00,16.0,16.03,16.0,16.01,312600.0,10.8743,10.8947,10.8743,10.8811,312600.0
2007-02-02 11:10:00,16.02,16.03,16.01,16.03,323700.0,10.8879,10.8947,10.8811,10.8947,323700.0
2007-02-02 11:15:00,16.03,16.04,16.02,16.04,315600.0,10.8947,10.9015,10.8879,10.9015,315600.0
2007-02-02 11:20:00,16.04,16.04,16.0,16.0,510900.0,10.9015,10.9015,10.8743,10.8743,510900.0
2007-02-02 11:25:00,16.0,16.02,16.0,16.01,277500.0,10.8743,10.8879,10.8743,10.8811,277500.0
2007-02-02 11:30:00,16.01,16.01,15.98,15.99,459000.0,10.8811,10.8811,10.8607,10.8675,459000.0
2007-02-02 11:35:00,15.99,15.99,15.94,15.94,632700.0,10.8675,10.8675,10.8335,10.8335,632700.0
2007-02-02 11:40:00,15.94,15.95,15.92,15.94,481800.0,10.8335,10.8403,10.8199,10.8335,481800.0
2007-02-02 11:45:00,15.94,15.96,15.91,15.95,520800.0,10.8335,10.8471,10.8131,10.8403,520800.0
2007-02-02 11:50:00,15.95,15.98,15.95,15.98,314100.0,10.8403,10.8607,10.8403,10.8607,314100.0
2007-02-02 11:55:00,15.98,16.01,15.98,16.01,419100.0,10.8607,10.8811,10.8607,10.8811,419100.0
2007-02-02 12:00:00,16.01,16.01,16.0,16.01,452100.0,10.8811,10.8811,10.8743,10.8811,452100.0
2007-02-02 12:05:00,16.01,16.02,16.0,16.01,483900.0,10.8811,10.8879,10.8743,10.8811,483900.0
2007-02-02 12:10:00,16.01,16.02,16.0,16.02,331800.0,10.8811,10.8879,10.8743,10.8879,331800.0
2007-02-02 12:15:00,16.01,16.02,16.01,16.01,118200.0,10.8811,10.8879,10.8811,10.8811,118200.0
2007-02-02 12:20:00,16.01,16.03,16.0,16.02,320400.0,10.8811,10.8947,10.8743,10.8879,320400.0
2007-02-02 12:25:00,16.02,16.02,16.0,16.01,426300.0,10.8879,10.8879,10.8743,10.8811,426300.0
2007-02-02 12:30:00,16.01,16.03,16.01,16.03,244200.0,10.8811,10.8947,10.8811,10.8947,244200.0
2007-02-02 12:35:00,16.03,16.05,16.03,16.04,471000.0,10.8947,10.9083,10.8947,10.9015,471000.0
2007-02-02 12:40:00,16.04,16.05,16.03,16.04,408900.0,10.9015,10.9083,10.8947,10.9015,408900.0
2007-02-02 12:45:00,16.04,16.04,16.03,16.03,135900.0,10.9015,10.9015,10.8947,10.8947,135900.0
2007-02-02 12:50:00,16.03,16.05,16.03,16.04,264900.0,10.8947,10.9083,10.8947,10.9015,264900.0
2007-02-02 12:55:00,16.04,16.05,16.03,16.03,334800.0,10.9015,10.9083,10.8947,10.8947,334800.0
2007-02-02 13:00:00,16.03,16.05,16.03,16.04,248700.0,10.8947,10.9083,10.8947,10.9015,248700.0
2007-02-02 13:05:00,16.04,16.05,16.03,16.04,271200.0,10.9015,10.9083,10.8947,10.9015,271200.0
2007-02-02 13:10:00,16.04,16.05,16.03,16.04,281400.0,10.9015,10.9083,10.8947,10.9015,281400.0
2007-02-02 13:15:00,16.04,16.04,16.03,16.03,88800.0,10.9015,10.9015,10.8947,10.8947,88800.0
2007-02-02 13:20:00,16.03,16.04,16.02,16.02,325800.0,10.8947,10.9015,10.8879,10.8879,325800.0
2007-02-02 13:25:00,16.03,16.03,16.0,16.02,272100.0,10.8947,10.8947,10.8743,10.8879,272100.0
2007-02-02 13:30:00,16.02,16.03,16.0,16.02,188100.0,10.8879,10.8947,10.8743,10.8879,188100.0
2007-02-02 13:35:00,16.02,16.03,16.02,16.03,306900.0,10.8879,10.8947,10.8879,10.8947,306900.0
2007-02-02 13:40:00,16.03,16.04,16.03,16.04,436200.0,10.8947,10.9015,10.8947,10.9015,436200.0
2007-02-02 13:45:00,16.04,16.07,16.04,16.05,873300.0,10.9015,10.9219,10.9015,10.9083,873300.0
2007-02-02 13:50:00,16.06,16.11,16.06,16.1,1651200.0,10.9151,10.9491,10.9151,10.9423,1651200.0
2007-02-02 13:55:00,16.1,16.11,16.09,16.1,875400.0,10.9423,10.9491,10.9355,10.9423,875400.0
2007-02-02 14:00:00,16.1,16.11,16.09,16.1,378300.0,10.9423,10.9491,10.9355,10.9423,378300.0
2007-02-02 14:05:00,16.1,16.12,16.1,16.12,313200.0,10.9423,10.9559,10.9423,10.9559,313200.0
2007-02-02 14:10:00,16.12,16.14,16.09,16.1,1279500.0,10.9559,10.9695,10.9355,10.9423,1279500.0
2007-02-02 14:15:00,16.1,16.1,16.08,16.09,440400.0,10.9423,10.9423,10.9287,10.9355,440400.0
2007-02-02 14:20:00,16.09,16.09,16.05,16.06,494400.0,10.9355,10.9355,10.9083,10.9151,494400.0
2007-02-02 14:25:00,16.06,16.08,16.06,16.07,267600.0,10.9151,10.9287,10.9151,10.9219,267600.0
2007-02-02 14:30:00,16.07,16.09,16.06,16.06,587100.0,10.9219,10.9355,10.9151,10.9151,587100.0
2007-02-02 14:35:00,16.06,16.08,16.06,16.06,468300.0,10.9151,10.9287,10.9151,10.9151,468300.0
2007-02-02 14:40:00,16.06,16.07,16.04,16.06,369600.0,10.9151,10.9219,10.9015,10.9151,369600.0
2007-02-02 14:45:00,16.05,16.06,16.03,16.06,332100.0,10.9083,10.9151,10.8947,10.9151,332100.0
2007-02-02 14:50:00,16.06,16.08,16.05,16.07,279900.0,10.9151,10.9287,10.9083,10.9219,279900.0
2007-02-02 14:55:00,16.07,16.07,16.05,16.06,330900.0,10.9219,10.9219,10.9083,10.9151,330900.0
2007-02-02 15:00:00,16.06,16.07,16.05,16.06,220800.0,10.9151,10.9219,10.9083,10.9151,220800.0
2007-02-02 15:05:00,16.06,16.06,16.05,16.06,247500.0,10.9151,10.9151,10.9083,10.9151,247500.0
2007-02-02 15:10:00,16.05,16.06,16.04,16.05,457800.0,10.9083,10.9151,10.9015,10.9083,457800.0
2007-02-02 15:15:00,16.05,16.06,16.04,16.06,270900.0,10.9083,10.9151,10.9015,10.9151,270900.0
2007-02-02 15:20:00,16.06,16.06,16.04,16.05,333600.0,10.9151,10.9151,10.9015,10.9083,333600.0
2007-02-02 15:25:00,16.04,16.06,16.04,16.06,298800.0,10.9015,10.9151,10.9015,10.9151,298800.0
2007-02-02 15:30:00,16.06,16.07,16.04,16.05,594900.0,10.9151,10.9219,10.9015,10.9083,594900.0
2007-02-02 15:35:00,16.05,16.06,16.04,16.04,491100.0,10.9083,10.9151,10.9015,10.9015,491100.0
2007-02-02 15:40:00,16.04,16.04,16.03,16.03,422100.0,10.9015,10.9015,10.8947,10.8947,422100.0
2007-02-02 15:45:00,16.03,16.04,16.01,16.02,592500.0,10.8947,10.9015,10.8811,10.8879,592500.0
2007-02-02 15:50:00,16.02,16.03,16.02,16.02,729300.0,10.8879,10.8947,10.8879,10.8879,729300.0
2007-02-02 15:55:00,16.02,16.04,16.01,16.04,1112400.0,10.8879,10.9015,10.8811,10.9015,1112400.0
2007-02-05 09:30:00,16.15,16.17,16.14,16.16,1642200.0,10.9763,10.9898,10.9695,10.9831,1642200.0
2007-02-05 09:35:00,16.16,16.19,16.14,16.18,1155000.0,10.9831,11.0034,10.9695,10.9966,1155000.0
2007-02-05 09:40:00,16.18,16.23,16.17,16.21,1416300.0,10.9966,11.0306,10.9898,11.017,1416300.0
2007-02-05 09:45:00,16.21,16.23,16.21,16.23,986700.0,11.017,11.0306,11.017,11.0306,986700.0
2007-02-05 09:50:00,16.23,16.25,16.22,16.25,1389600.0,11.0306,11.0442,11.0238,11.0442,1389600.0
2007-02-05 09:55:00,16.25,16.25,16.19,16.22,1219800.0,11.0442,11.0442,11.0034,11.0238,1219800.0
2007-02-05 10:00:00,16.21,16.24,16.19,16.2,1010400.0,11.017,11.0374,11.0034,11.0102,1010400.0
2007-02-05 10:05:00,16.21,16.22,16.15,16.2,1293900.0,11.017,11.0238,10.9763,11.0102,1293900.0
2007-02-05 10:10:00,16.2,16.22,16.18,16.2,483600.0,11.0102,11.0238,10.9966,11.0102,483600.0
2007-02-05 10:15:00,16.2,16.21,16.18,16.2,963000.0,11.0102,11.017,10.9966,11.0102,963000.0
2007-02-05 10:20:00,16.2,16.23,16.19,16.22,755700.0,11.0102,11.0306,11.0034,11.0238,755700.0
2007-02-05 10:25:00,16.22,16.23,16.21,16.22,439500.0,11.0238,11.0306,11.017,11.0238,439500.0
2007-02-05 10:30:00,16.22,16.25,16.21,16.24,1245600.0,11.0238,11.0442,11.017,11.0374,1245600.0
2007-02-05 10:35:00,16.24,16.24,16.23,16.24,496800.0,11.0374,11.0374,11.0306,11.0374,496800.0
2007-02-05 10:40:00,16.24,16.27,16.23,16.27,711000.0,11.0374,11.0578,11.0306,11.0578,711000.0
2007-02-05 10:45:00,16.26,16.3,16.26,16.29,1225800.0,11.051,11.0782,11.051,11.0714,1225800.0
2007-02-05 10:50:00,16.3,16.3,16.27,16.28,1228500.0,11.0782,11.0782,11.0578,11.0646,1228500.0
2007-02-05 10:55:00,16.28,16.3,16.27,16.29,593700.0,11.0646,11.0782,11.0578,11.0714,593700.0
2007-02-05 11:00:00,16.29,16.29,16.26,16.27,774900.0,11.0714,11.0714,11.051,11.0578,774900.0
2007-02-05 11:05:00,16.26,16.28,16.24,16.27,612300.0,11.051,11.0646,11.0374,11.0578,612300.0
2007-02-05 11:10:00,16.27,16.28,16.23,16.23,457500.0,11.0578,11.0646,11.0306,11.0306,457500.0
2007-02-05 11:15:00,16.23,16.26,16.23,16.25,348000.0,11.0306,11.051,11.0306,11.0442,348000.0
2007-02-05 11:20:00,16.25,16.25,16.24,16.25,190200.0,11.0442,11.0442,11.0374,11.0442,190200.0
2007-02-05 11:25:00,16.25,16.28,16.25,16.28,471000.0,11.0442,11.0646,11.0442,11.0646,471000.0
2007-02-05 11:30:00,16.27,16.28,16.23,16.23,733800.0,11.0578,11.0646,11.0306,11.0306,733800.0
2007-02-05 11:35:00,16.24,16.24,16.23,16.24,485700.0,11.0374,11.0374,11.0306,11.0374,485700.0
2007-02-05 11:40:00,16.24,16.25,16.23,16.24,430800.0,11.0374,11.0442,11.0306,11.0374,430800.0
2007-02-05 11:45:00,16.24,16.25,16.22,16.22,403500.0,11.0374,11.0442,11.0238,11.0238,403500.0
2007-02-05 11:50:00,16.22,16.24,16.22,16.23,210900.0,11.0238,11.0374,11.0238,11.0306,210900.0
2007-02-05 11:55:00,16.23,16.25,16.23,16.24,179700.0,11.0306,11.0442,11.0306,11.0374,179700.0
2007-02-05 12:00:00,16.24,16.25,16.22,16.24,420000.0,11.0374,11.0442,11.0238,11.0374,420000.0
2007-02-05 12:05:00,16.24,16.26,16.24,16.26,332400.0,11.0374,11.051,11.0374,11.051,332400.0
2007-02-05 12:10:00,16.26,16.27,16.25,16.25,314100.0,11.051,11.0578,11.0442,11.0442,314100.0
2007-02-05 12:15:00,16.25,16.25,16.24,16.24,202200.0,11.0442,11.0442,11.0374,11.0374,202200.0
2007-02-05 12:20:00,16.24,16.25,16.24,16.25,149100.0,11.0374,11.0442,11.0374,11.0442,149100.0
2007-02-05 12:25:00,16.25,16.26,16.24,16.24,260400.0,11.0442,11.051,11.0374,11.0374,260400.0
2007-02-05 12:30:00,16.25,16.25,16.24,16.25,72900.0,11.0442,11.0442,11.0374,11.0442,72900.0
2007-02-05 12:35:00,16.25,16.26,16.24,16.25,220800.0,11.0442,11.051,11.0374,11.0442,220800.0
2007-02-05 12:40:00,16.25,16.27,16.25,16.27,433200.0,11.0442,11.0578,11.0442,11.0578,433200.0
2007-02-05 12:45:00,16.27,16.28,16.27,16.27,261600.0,11.0578,11.0646,11.0578,11.0578,261600.0
2007-02-05 12:50:00,16.27,16.27,16.26,16.27,246600.0,11.0578,11.0578,11.051,11.0578,246600.0
2007-02-05 12:55:00,16.27,16.27,16.26,16.27,99000.0,11.0578,11.0578,11.051,11.0578,99000.0
2007-02-05 13:00:00,16.27,16.29,16.27,16.29,410700.0,11.0578,11.0714,11.0578,11.0714,410700.0
2007-02-05 13:05:00,16.29,16.29,16.28,16.28,165300.0,11.0714,11.0714,11.0646,11.0646,165300.0
2007-02-05 13:10:00,16.28,16.28,16.27,16.28,123000.0,11.0646,11.0646,11.0578,11.0646,123000.0
2007-02-05 13:15:00,16.27,16.28,16.27,16.27,162300.0,11.0578,11.0646,11.0578,11.0578,162300.0
2007-02-05 13:20:00,16.27,16.28,16.26,16.26,349800.0,11.0578,11.0646,11.051,11.051,349800.0
2007-02-05 13:25:00,16.26,16.27,16.25,16.26,329100.0,11.051,11.0578,11.0442,11.051,329100.0
2007-02-05 13:30:00,16.26,16.27,16.26,16.27,200700.0,11.051,11.0578,11.051,11.0578,200700.0
2007-02-05 13:35:00,16.27,16.27,16.26,16.26,277200.0,11.0578,11.0578,11.051,11.051,277200.0
2007-02-05 13:40:00,16.27,16.27,16.25,16.25,316800.0,11.0578,11.0578,11.0442,11.0442,316800.0
2007-02-05 13:45:00,16.25,16.26,16.24,16.25,254100.0,11.0442,11.051,11.0374,11.0442,254100.0
2007-02-05 13:50:00,16.25,16.25,16.24,16.25,223800.0,11.0442,11.0442,11.0374,11.0442,223800.0
2007-02-05 13:55:00,16.25,16.25,16.24,16.25,455100.0,11.0442,11.0442,11.0374,11.0442,455100.0
2007-02-05 14:00:00,16.25,16.27,16.24,16.26,323400.0,11.0442,11.0578,11.0374,11.051,323400.0
2007-02-05 14:05:00,16.26,16.27,16.26,16.26,239100.0,11.051,11.0578,11.051,11.051,239100.0
2007-02-05 14:10:00,16.26,16.26,16.25,16.26,164400.0,11.051,11.051,11.0442,11.051,164400.0
2007-02-05 14:15:00,16.26,16.27,16.26,16.26,227400.0,11.051,11.0578,11.051,11.051,227400.0
2007-02-05 14:20:00,16.26,16.27,16.25,16.25,474300.0,11.051,11.0578,11.0442,11.0442,474300.0
2007-02-05 14:25:00,16.25,16.25,16.24,16.24,168300.0,11.0442,11.0442,11.0374,11.0374,168300.0
2007-02-05 14:30:00,16.24,16.25,16.24,16.24,299100.0,11.0374,11.0442,11.0374,11.0374,299100.0
2007-02-05 14:35:00,16.25,16.25,16.24,16.25,242400.0,11.0442,11.0442,11.0374,11.0442,242400.0
2007-02-05 14:40:00,16.25,16.25,16.24,16.24,353400.0,11.0442,11.0442,11.0374,11.0374,353400.0
2007-02-05 14:45:00,16.24,16.25,16.24,16.25,248700.0,11.0374,11.0442,11.0374,11.0442,248700.0
2007-02-05 14:50:00,16.25,16.26,16.23,16.24,691500.0,11.0442,11.051,11.0306,11.0374,691500.0
2007-02-05 14:55:00,16.24,16.25,16.23,16.24,305400.0,11.0374,11.0442,11.0306,11.0374,305400.0
2007-02-05 15:00:00,16.24,16.24,16.23,16.24,378900.0,11.0374,11.0374,11.0306,11.0374,378900.0
2007-02-05 15:05:00,16.23,16.24,16.23,16.23,314100.0,11.0306,11.0374,11.0306,11.0306,314100.0
2007-02-05 15:10:00,16.23,16.24,16.21,16.21,395100.0,11.0306,11.0374,11.017,11.017,395100.0
2007-02-05 15:15:00,16.21,16.22,16.2,16.21,597300.0,11.017,11.0238,11.0102,11.017,597300.0
2007-02-05 15:20:00,16.21,16.22,16.2,16.21,527400.0,11.017,11.0238,11.0102,11.017,527400.0
2007-02-05 15:25:00,16.21,16.22,16.21,16.22,505200.0,11.017,11.0238,11.017,11.0238,505200.0
2007-02-05 15:30:00,16.22,16.23,16.21,16.21,594600.0,11.0238,11.0306,11.017,11.017,594600.0
2007-02-05 15:35:00,16.21,16.22,16.21,16.22,584400.0,11.017,11.0238,11.017,11.0238,584400.0
2007-02-05 15:40:00,16.22,16.22,16.19,16.2,965700.0,11.0238,11.0238,11.0034,11.0102,965700.0
2007-02-05 15:45:00,16.19,16.2,16.17,16.18,1204800.0,11.0034,11.0102,10.9898,10.9966,1204800.0
2007-02-05 15:50:00,16.18,16.19,16.17,16.18,787500.0,10.9966,11.0034,10.9898,10.9966,787500.0
2007-02-05 15:55:00,16.17,16.18,16.16,16.17,1032300.0,10.9898,10.9966,10.9831,10.9898,1032300.0
2007-02-06 09:30:00,16.2,16.24,16.17,16.18,738000.0,11.0102,11.0374,10.9898,10.9966,738000.0
2007-02-06 09:35:00,16.18,16.23,16.18,16.21,257700.0,10.9966,11.0306,10.9966,11.017,257700.0
2007-02-06 09:40:00,16.21,16.25,16.2,16.21,475500.0,11.017,11.0442,11.0102,11.017,475500.0
2007-02-06 09:45:00,16.21,16.24,16.21,16.23,391500.0,11.017,11.0374,11.017,11.0306,391500.0
2007-02-06 09:50:00,16.23,16.26,16.21,16.25,555300.0,11.0306,11.051,11.017,11.0442,555300.0
2007-02-06 09:55:00,16.25,16.25,16.2,16.2,663900.0,11.0442,11.0442,11.0102,11.0102,663900.0
2007-02-06 10:00:00,16.2,16.22,16.18,16.21,473700.0,11.0102,11.0238,10.9966,11.017,473700.0
2007-02-06 10:05:00,16.21,16.22,16.19,16.19,342300.0,11.017,11.0238,11.0034,11.0034,342300.0
2007-02-06 10:10:00,16.19,16.21,16.18,16.2,333300.0,11.0034,11.017,10.9966,11.0102,333300.0
2007-02-06 10:15:00,16.2,16.21,16.19,16.2,257700.0,11.0102,11.017,11.0034,11.0102,257700.0
2007-02-06 10:20:00,16.2,16.21,16.2,16.2,211800.0,11.0102,11.017,11.0102,11.0102,211800.0
2007-02-06 10:25:00,16.2,16.21,16.2,16.2,403200.0,11.0102,11.017,11.0102,11.0102,403200.0
2007-02-06 10:30:00,16.21,16.23,16.2,16.23,430200.0,11.017,11.0306,11.0102,11.0306,430200.0
2007-02-06 10:35:00,16.23,16.23,16.21,16.22,281100.0,11.0306,11.0306,11.017,11.0238,281100.0
2007-02-06 10:40:00,16.22,16.23,16.21,16.21,268200.0,11.0238,11.0306,11.017,11.017,268200.0
2007-02-06 10:45:00,16.21,16.23,16.21,16.22,182700.0,11.017,11.0306,11.017,11.0238,182700.0
2007-02-06 10:50:00,16.22,16.22,16.21,16.21,225300.0,11.0238,11.0238,11.017,11.017,225300.0
2007-02-06 10:55:00,16.21,16.22,16.19,16.21,457800.0,11.017,11.0238,11.0034,11.017,457800.0
2007-02-06 11:00:00,16.2,16.21,16.19,16.21,654300.0,11.0102,11.017,11.0034,11.017,654300.0
2007-02-06 11:05:00,16.21,16.22,16.21,16.21,240300.0,11.017,11.0238,11.017,11.017,240300.0
2007-02-06 11:10:00,16.21,16.22,16.21,16.22,185400.0,11.017,11.0238,11.017,11.0238,185400.0
2007-02-06 11:15:00,16.22,16.22,16.21,16.21,127200.0,11.0238,11.0238,11.017,11.017,127200.0
2007-02-06 11:20:00,16.21,16.22,16.21,16.22,350700.0,11.017,11.0238,11.017,11.0238,350700.0
2007-02-06 11:25:00,16.22,16.22,16.21,16.22,101400.0,11.0238,11.0238,11.017,11.0238,101400.0
2007-02-06 11:30:00,16.22,16.22,16.21,16.21,213900.0,11.0238,11.0238,11.017,11.017,213900.0
2007-02-06 11:35:00,16.21,16.22,16.21,16.22,282900.0,11.017,11.0238,11.017,11.0238,282900.0
2007-02-06 11:40:00,16.22,16.23,16.21,16.22,221100.0,11.0238,11.0306,11.017,11.0238,221100.0
2007-02-06 11:45:00,16.22,16.22,16.2,16.2,480600.0,11.0238,11.0238,11.0102,11.0102,480600.0
2007-02-06 11:50:00,16.2,16.22,16.2,16.22,225600.0,11.0102,11.0238,11.0102,11.0238,225600.0
2007-02-06 11:55:00,16.22,16.22,16.21,16.21,222600.0,11.0238,11.0238,11.017,11.017,222600.0
2007-02-06 12:00:00,16.21,16.21,16.21,16.21,269700.0,11.017,11.017,11.017,11.017,269700.0
2007-02-06 12:05:00,16.2,16.21,16.2,16.21,302700.0,11.0102,11.017,11.0102,11.017,302700.0
2007-02-06 12:10:00,16.21,16.22,16.2,16.21,549900.0,11.017,11.0238,11.0102,11.017,549900.0
2007-02-06 12:15:00,16.22,16.22,16.21,16.22,257400.0,11.0238,11.0238,11.017,11.0238,257400.0
2007-02-06 12:20:00,16.22,16.22,16.21,16.22,241200.0,11.0238,11.0238,11.017,11.0238,241200.0
2007-02-06 12:25:00,16.22,16.22,16.22,16.22,137100.0,11.0238,11.0238,11.0238,11.0238,137100.0
2007-02-06 12:30:00,16.22,16.22,16.21,16.21,156600.0,11.0238,11.0238,11.017,11.017,156600.0
2007-02-06 12:35:00,16.21,16.22,16.21,16.22,159000.0,11.017,11.0238,11.017,11.0238,159000.0
2007-02-06 12:40:00,16.22,16.22,16.11,16.13,2495400.0,11.0238,11.0238,10.9491,10.9627,2495400.0
2007-02-06 12:45:00,16.13,16.17,16.11,16.16,1219200.0,10.9627,10.9898,10.9491,10.9831,1219200.0
2007-02-06 12:50:00,16.16,16.17,16.15,16.17,497100.0,10.9831,10.9898,10.9763,10.9898,497100.0
2007-02-06 12:55:00,16.17,16.2,16.17,16.18,297600.0,10.9898,11.0102,10.9898,10.9966,297600.0
2007-02-06 13:00:00,16.18,16.22,16.18,16.21,338700.0,10.9966,11.0238,10.9966,11.017,338700.0
2007-02-06 13:05:00,16.21,16.22,16.21,16.22,252900.0,11.017,11.0238,11.017,11.0238,252900.0
2007-02-06 13:10:00,16.22,16.23,16.21,16.22,217200.0,11.0238,11.0306,11.017,11.0238,217200.0
2007-02-06 13:15:00,16.22,16.23,16.21,16.22,169200.0,11.0238,11.0306,11.017,11.0238,169200.0
2007-02-06 13:20:00,16.22,16.23,16.21,16.21,192300.0,11.0238,11.0306,11.017,11.017,192300.0
2007-02-06 13:25:00,16.21,16.22,16.21,16.22,98100.0,11.017,11.0238,11.017,11.0238,98100.0
2007-02-06 13:30:00,16.22,16.22,16.21,16.22,177000.0,11.0238,11.0238,11.017,11.0238,177000.0
2007-02-06 13:35:00,16.21,16.22,16.21,16.21,206700.0,11.017,11.0238,11.017,11.017,206700.0
2007-02-06 13:40:00,16.21,16.21,16.2,16.2,269100.0,11.017,11.017,11.0102,11.0102,269100.0
2007-02-06 13:45:00,16.2,16.2,16.2,16.2,221100.0,11.0102,11.0102,11.0102,11.0102,221100.0
2007-02-06 13:50:00,16.2,16.21,16.18,16.19,406200.0,11.0102,11.017,10.9966,11.0034,406200.0
2007-02-06 13:55:00,16.19,16.2,16.19,16.2,206400.0,11.0034,11.0102,11.0034,11.0102,206400.0
2007-02-06 14:00:00,16.2,16.2,16.18,16.19,402600.0,11.0102,11.0102,10.9966,11.0034,402600.0
2007-02-06 14:05:00,16.19,16.19,16.17,16.18,233400.0,11.0034,11.0034,10.9898,10.9966,233400.0
2007-02-06 14:10:00,16.18,16.19,16.18,16.19,177600.0,10.9966,11.0034,10.9966,11.0034,177600.0
2007-02-06 14:15:00,16.19,16.21,16.19,16.2,161100.0,11.0034,11.017,11.0034,11.0102,161100.0
2007-02-06 14:20:00,16.2,16.2,16.18,16.18,144900.0,11.0102,11.0102,10.9966,10.9966,144900.0
2007-02-06 14:25:00,16.19,16.2,16.18,16.19,186900.0,11.0034,11.0102,10.9966,11.0034,186900.0
2007-02-06 14:30:00,16.19,16.2,16.19,16.2,183000.0,11.0034,11.0102,11.0034,11.0102,183000.0
2007-02-06 14:35:00,16.2,16.21,16.18,16.19,178200.0,11.0102,11.017,10.9966,11.0034,178200.0
2007-02-06 14:40:00,16.19,16.19,16.18,16.18,258000.0,11.0034,11.0034,10.9966,10.9966,258000.0
2007-02-06 14:45:00,16.18,16.19,16.18,16.19,153900.0,10.9966,11.0034,10.9966,11.0034,153900.0
2007-02-06 14:50:00,16.19,16.2,16.18,16.2,209100.0,11.0034,11.0102,10.9966,11.0102,209100.0
2007-02-06 14:55:00,16.2,16.2,16.2,16.2,160800.0,11.0102,11.0102,11.0102,11.0102,160800.0
2007-02-06 15:00:00,16.2,16.21,16.2,16.21,249000.0,11.0102,11.017,11.0102,11.017,249000.0
2007-02-06 15:05:00,16.21,16.22,16.2,16.21,278700.0,11.017,11.0238,11.0102,11.017,278700.0
2007-02-06 15:10:00,16.21,16.21,16.2,16.21,278700.0,11.017,11.017,11.0102,11.017,278700.0
2007-02-06 15:15:00,16.21,16.21,16.19,16.2,229500.0,11.017,11.017,11.0034,11.0102,229500.0
2007-02-06 15:20:00,16.2,16.2,16.19,16.19,281700.0,11.0102,11.0102,11.0034,11.0034,281700.0
2007-02-06 15:25:00,16.19,16.2,16.18,16.19,252000.0,11.0034,11.0102,10.9966,11.0034,252000.0
2007-02-06 15:30:00,16.19,16.19,16.17,16.18,383700.0,11.0034,11.0034,10.9898,10.9966,383700.0
2007-02-06 15:35:00,16.18,16.18,16.15,16.16,466800.0,10.9966,10.9966,10.9763,10.9831,466800.0
2007-02-06 15:40:00,16.16,16.17,16.15,16.17,241800.0,10.9831,10.9898,10.9763,10.9898,241800.0
2007-02-06 15:45:00,16.17,16.19,16.16,16.18,460200.0,10.9898,11.0034,10.9831,10.9966,460200.0
2007-02-06 15:50:00,16.18,16.2,16.17,16.2,494400.0,10.9966,11.0102,10.9898,11.0102,494400.0
2007-02-06 15:55:00,16.2,16.2,16.18,16.19,429000.0,11.0102,11.0102,10.9966,11.0034,429000.0
2007-02-07 09:30:00,16.13,16.15,16.12,16.15,818400.0,10.9627,10.9763,10.9559,10.9763,818400.0
2007-02-07 09:35:00,16.15,16.15,16.11,16.13,334500.0,10.9763,10.9763,10.9491,10.9627,334500.0
2007-02-07 09:40:00,16.13,16.14,16.11,16.11,560100.0,10.9627,10.9695,10.9491,10.9491,560100.0
2007-02-07 09:45:00,16.11,16.15,16.1,16.13,506100.0,10.9491,10.9763,10.9423,10.9627,506100.0
2007-02-07 09:50:00,16.13,16.14,16.1,16.12,542400.0,10.9627,10.9695,10.9423,10.9559,542400.0
2007-02-07 09:55:00,16.12,16.12,16.09,16.11,391500.0,10.9559,10.9559,10.9355,10.9491,391500.0
2007-02-07 10:00:00,16.12,16.13,16.11,16.11,417900.0,10.9559,10.9627,10.9491,10.9491,417900.0
2007-02-07 10:05:00,16.11,16.12,16.1,16.11,310200.0,10.9491,10.9559,10.9423,10.9491,310200.0
2007-02-07 10:10:00,16.11,16.13,16.1,16.13,635700.0,10.9491,10.9627,10.9423,10.9627,635700.0
2007-02-07 10:15:00,16.12,16.14,16.12,16.13,347700.0,10.9559,10.9695,10.9559,10.9627,347700.0
2007-02-07 10:20:00,16.13,16.15,16.13,16.15,274800.0,10.9627,10.9763,10.9627,10.9763,274800.0
2007-02-07 10:25:00,16.15,16.16,16.14,16.15,450600.0,10.9763,10.9831,10.9695,10.9763,450600.0
2007-02-07 10:30:00,16.15,16.16,16.15,16.16,470100.0,10.9763,10.9831,10.9763,10.9831,470100.0
2007-02-07 10:35:00,16.15,16.2,16.15,16.19,545100.0,10.9763,11.0102,10.9763,11.0034,545100.0
2007-02-07 10:40:00,16.19,16.24,16.19,16.24,732600.0,11.0034,11.0374,11.0034,11.0374,732600.0
2007-02-07 10:45:00,16.24,16.24,16.22,16.24,519300.0,11.0374,11.0374,11.0238,11.0374,519300.0
2007-02-07 10:50:00,16.24,16.24,16.2,16.2,502200.0,11.0374,11.0374,11.0102,11.0102,502200.0
2007-02-07 10:55:00,16.2,16.2,16.18,16.19,778200.0,11.0102,11.0102,10.9966,11.0034,778200.0
2007-02-07 11:00:00,16.19,16.19,16.18,16.19,470100.0,11.0034,11.0034,10.9966,11.0034,470100.0
2007-02-07 11:05:00,16.2,16.22,16.19,16.21,317400.0,11.0102,11.0238,11.0034,11.017,317400.0
2007-02-07 11:10:00,16.21,16.21,16.18,16.19,360300.0,11.017,11.017,10.9966,11.0034,360300.0
2007-02-07 11:15:00,16.19,16.2,16.19,16.2,408000.0,11.0034,11.0102,11.0034,11.0102,408000.0
2007-02-07 11:20:00,16.2,16.2,16.19,16.2,840600.0,11.0102,11.0102,11.0034,11.0102,840600.0
2007-02-07 11:25:00,16.2,16.21,16.2,16.2,316200.0,11.0102,11.017,11.0102,11.0102,316200.0
2007-02-07 11:30:00,16.2,16.21,16.19,16.2,350100.0,11.0102,11.017,11.0034,11.0102,350100.0
2007-02-07 11:35:00,16.19,16.2,16.19,16.2,180600.0,11.0034,11.0102,11.0034,11.0102,180600.0
2007-02-07 11:40:00,16.19,16.2,16.18,16.18,267900.0,11.0034,11.0102,10.9966,10.9966,267900.0
2007-02-07 11:45:00,16.18,16.19,16.17,16.18,275700.0,10.9966,11.0034,10.9898,10.9966,275700.0
2007-02-07 11:50:00,16.18,16.19,16.18,16.18,142500.0,10.9966,11.0034,10.9966,10.9966,142500.0
2007-02-07 11:55:00,16.18,16.21,16.18,16.2,447000.0,10.9966,11.017,10.9966,11.0102,447000.0
2007-02-07 12:00:00,16.2,16.23,16.2,16.22,467700.0,11.0102,11.0306,11.0102,11.0238,467700.0
2007-02-07 12:05:00,16.22,16.23,16.22,16.22,166800.0,11.0238,11.0306,11.0238,11.0238,166800.0
2007-02-07 12:10:00,16.22,16.23,16.22,16.22,233400.0,11.0238,11.0306,11.0238,11.0238,233400.0
2007-02-07 12:15:00,16.22,16.23,16.21,16.21,313800.0,11.0238,11.0306,11.017,11.017,313800.0
2007-02-07 12:20:00,16.21,16.21,16.2,16.2,209700.0,11.017,11.017,11.0102,11.0102,209700.0
2007-02-07 12:25:00,16.2,16.21,16.2,16.2,115500.0,11.0102,11.017,11.0102,11.0102,115500.0
2007-02-07 12:30:00,16.2,16.21,16.2,16.2,149700.0,11.0102,11.017,11.0102,11.0102,149700.0
2007-02-07 12:35:00,16.2,16.21,16.2,16.2,148800.0,11.0102,11.017,11.0102,11.0102,148800.0
2007-02-07 12:40:00,16.2,16.21,16.2,16.21,213300.0,11.0102,11.017,11.0102,11.017,213300.0
2007-02-07 12:45:00,16.21,16.22,16.21,16.22,88200.0,11.017,11.0238,11.017,11.0238,88200.0
2007-02-07 12:50:00,16.23,16.23,16.22,16.23,227400.0,11.0306,11.0306,11.0238,11.0306,227400.0
2007-02-07 12:55:00,16.23,16.24,16.22,16.23,577500.0,11.0306,11.0374,11.0238,11.0306,577500.0
2007-02-07 13:00:00,16.23,16.24,16.23,16.24,250500.0,11.0306,11.0374,11.0306,11.0374,250500.0
2007-02-07 13:05:00,16.24,16.24,16.23,16.24,117000.0,11.0374,11.0374,11.0306,11.0374,117000.0
2007-02-07 13:10:00,16.23,16.24,16.23,16.24,64500.0,11.0306,11.0374,11.0306,11.0374,64500.0
2007-02-07 13:15:00,16.24,16.25,16.24,16.24,161400.0,11.0374,11.0442,11.0374,11.0374,161400.0
2007-02-07 13:20:00,16.24,16.25,16.23,16.23,282600.0,11.0374,11.0442,11.0306,11.0306,282600.0
2007-02-07 13:25:00,16.23,16.24,16.23,16.23,215100.0,11.0306,11.0374,11.0306,11.0306,215100.0
2007-02-07 13:30:00,16.23,16.24,16.23,16.24,141300.0,11.0306,11.0374,11.0306,11.0374,141300.0
2007-02-07 13:35:00,16.24,16.24,16.23,16.23,210000.0,11.0374,11.0374,11.0306,11.0306,210000.0
2007-02-07 13:40:00,16.23,16.23,16.23,16.23,117600.0,11.0306,11.0306,11.0306,11.0306,117600.0
2007-02-07 13:45:00,16.23,16.24,16.22,16.24,215400.0,11.0306,11.0374,11.0238,11.0374,215400.0
2007-02-07 13:50:00,16.24,16.24,16.23,16.23,125100.0,11.0374,11.0374,11.0306,11.0306,125100.0
2007-02-07 13:55:00,16.23,16.23,16.22,16.23,207600.0,11.0306,11.0306,11.0238,11.0306,207600.0
2007-02-07 14:00:00,16.23,16.23,16.21,16.22,447300.0,11.0306,11.0306,11.017,11.0238,447300.0
2007-02-07 14:05:00,16.22,16.22,16.2,16.2,349200.0,11.0238,11.0238,11.0102,11.0102,349200.0
2007-02-07 14:10:00,16.2,16.22,16.2,16.22,237000.0,11.0102,11.0238,11.0102,11.0238,237000.0
2007-02-07 14:15:00,16.22,16.22,16.21,16.22,154500.0,11.0238,11.0238,11.017,11.0238,154500.0
2007-02-07 14:20:00,16.22,16.23,16.22,16.23,170700.0,11.0238,11.0306,11.0238,11.0306,170700.0
2007-02-07 14:25:00,16.23,16.24,16.23,16.23,216300.0,11.0306,11.0374,11.0306,11.0306,216300.0
2007-02-07 14:30:00,16.23,16.23,16.21,16.22,288000.0,11.0306,11.0306,11.017,11.0238,288000.0
2007-02-07 14:35:00,16.22,16.23,16.2,16.2,456600.0,11.0238,11.0306,11.0102,11.0102,456600.0
2007-02-07 14:40:00,16.21,16.21,16.19,16.21,464100.0,11.017,11.017,11.0034,11.017,464100.0
2007-02-07 14:45:00,16.21,16.21,16.19,16.2,249600.0,11.017,11.017,11.0034,11.0102,249600.0
2007-02-07 14:50:00,16.2,16.21,16.18,16.19,545100.0,11.0102,11.017,10.9966,11.0034,545100.0
2007-02-07 14:55:00,16.19,16.2,16.19,16.2,463500.0,11.0034,11.0102,11.0034,11.0102,463500.0
2007-02-07 15:00:00,16.2,16.2,16.19,16.2,447000.0,11.0102,11.0102,11.0034,11.0102,447000.0
2007-02-07 15:05:00,16.2,16.2,16.18,16.19,553200.0,11.0102,11.0102,10.9966,11.0034,553200.0
2007-02-07 15:10:00,16.19,16.21,16.18,16.2,788100.0,11.0034,11.017,10.9966,11.0102,788100.0
2007-02-07 15:15:00,16.2,16.21,16.18,16.19,556200.0,11.0102,11.017,10.9966,11.0034,556200.0
2007-02-07 15:20:00,16.19,16.19,16.17,16.18,726000.0,11.0034,11.0034,10.9898,10.9966,726000.0
2007-02-07 15:25:00,16.18,16.19,16.18,16.18,444000.0,10.9966,11.0034,10.9966,10.9966,444000.0
2007-02-07 15:30:00,16.18,16.19,16.17,16.17,540300.0,10.9966,11.0034,10.9898,10.9898,540300.0
2007-02-07 15:35:00,16.17,16.18,16.16,16.17,575400.0,10.9898,10.9966,10.9831,10.9898,575400.0
2007-02-07 15:40:00,16.17,16.18,16.17,16.18,579300.0,10.9898,10.9966,10.9898,10.9966,579300.0
2007-02-07 15:45:00,16.17,16.18,16.16,16.16,765600.0,10.9898,10.9966,10.9831,10.9831,765600.0
2007-02-07 15:50:00,16.17,16.19,16.17,16.19,423300.0,10.9898,11.0034,10.9898,11.0034,423300.0
2007-02-07 15:55:00,16.19,16.2,16.18,16.19,524700.0,11.0034,11.0102,10.9966,11.0034,524700.0
2007-02-08 09:30:00,16.12,16.17,16.12,16.15,1032900.0,10.9559,10.9898,10.9559,10.9763,1032900.0
2007-02-08 09:35:00,16.15,16.16,16.11,16.13,1197900.0,10.9763,10.9831,10.9491,10.9627,1197900.0
2007-02-08 09:40:00,16.13,16.17,16.13,16.15,779400.0,10.9627,10.9898,10.9627,10.9763,779400.0
2007-02-08 09:45:00,16.15,16.18,16.13,16.15,591600.0,10.9763,10.9966,10.9627,10.9763,591600.0
2007-02-08 09:50:00,16.15,16.16,16.12,16.13,1244400.0,10.9763,10.9831,10.9559,10.9627,1244400.0
2007-02-08 09:55:00,16.13,16.14,16.11,16.11,746700.0,10.9627,10.9695,10.9491,10.9491,746700.0
2007-02-08 10:00:00,16.12,16.13,16.12,16.13,554700.0,10.9559,10.9627,10.9559,10.9627,554700.0
2007-02-08 10:05:00,16.12,16.12,16.11,16.11,323700.0,10.9559,10.9559,10.9491,10.9491,323700.0
2007-02-08 10:10:00,16.11,16.12,16.1,16.1,886200.0,10.9491,10.9559,10.9423,10.9423,886200.0
2007-02-08 10:15:00,16.1,16.1,16.04,16.05,1242300.0,10.9423,10.9423,10.9015,10.9083,1242300.0
2007-02-08 10:20:00,16.05,16.09,16.05,16.08,564000.0,10.9083,10.9355,10.9083,10.9287,564000.0
2007-02-08 10:25:00,16.08,16.09,16.07,16.08,389700.0,10.9287,10.9355,10.9219,10.9287,389700.0
2007-02-08 10:30:00,16.08,16.11,16.08,16.11,347100.0,10.9287,10.9491,10.9287,10.9491,347100.0
2007-02-08 10:35:00,16.12,16.17,16.1,16.16,702300.0,10.9559,10.9898,10.9423,10.9831,702300.0
2007-02-08 10:40:00,16.16,16.2,16.16,16.19,643500.0,10.9831,11.0102,10.9831,11.0034,643500.0
2007-02-08 10:45:00,16.19,16.19,16.13,16.13,396300.0,11.0034,11.0034,10.9627,10.9627,396300.0
2007-02-08 10:50:00,16.13,16.14,16.12,16.13,441900.0,10.9627,10.9695,10.9559,10.9627,441900.0
2007-02-08 10:55:00,16.13,16.14,16.11,16.12,468600.0,10.9627,10.9695,10.9491,10.9559,468600.0
2007-02-08 11:00:00,16.12,16.13,16.11,16.12,503400.0,10.9559,10.9627,10.9491,10.9559,503400.0
2007-02-08 11:05:00,16.12,16.13,16.11,16.13,423900.0,10.9559,10.9627,10.9491,10.9627,423900.0
2007-02-08 11:10:00,16.13,16.13,16.12,16.12,162000.0,10.9627,10.9627,10.9559,10.9559,162000.0
2007-02-08 11:15:00,16.12,16.12,16.11,16.12,394200.0,10.9559,10.9559,10.9491,10.9559,394200.0
2007-02-08 11:20:00,16.12,16.13,16.12,16.13,396300.0,10.9559,10.9627,10.9559,10.9627,396300.0
2007-02-08 11:25:00,16.13,16.14,16.11,16.12,663300.0,10.9627,10.9695,10.9491,10.9559,663300.0
2007-02-08 11:30:00,16.12,16.13,16.12,16.13,173100.0,10.9559,10.9627,10.9559,10.9627,173100.0
2007-02-08 11:35:00,16.13,16.13,16.12,16.12,340800.0,10.9627,10.9627,10.9559,10.9559,340800.0
2007-02-08 11:40:00,16.13,16.13,16.11,16.12,360000.0,10.9627,10.9627,10.9491,10.9559,360000.0
2007-02-08 11:45:00,16.12,16.13,16.12,16.13,258900.0,10.9559,10.9627,10.9559,10.9627,258900.0
2007-02-08 11:50:00,16.12,16.14,16.12,16.13,488100.0,10.9559,10.9695,10.9559,10.9627,488100.0
2007-02-08 11:55:00,16.13,16.14,16.12,16.13,436200.0,10.9627,10.9695,10.9559,10.9627,436200.0
2007-02-08 12:00:00,16.13,16.13,16.1,16.1,908700.0,10.9627,10.9627,10.9423,10.9423,908700.0
2007-02-08 12:05:00,16.1,16.11,16.09,16.11,340800.0,10.9423,10.9491,10.9355,10.9491,340800.0
2007-02-08 12:10:00,16.11,16.11,16.1,16.1,174300.0,10.9491,10.9491,10.9423,10.9423,174300.0
2007-02-08 12:15:00,16.1,16.1,16.08,16.08,270600.0,10.9423,10.9423,10.9287,10.9287,270600.0
2007-02-08 12:20:00,16.08,16.11,16.08,16.09,475500.0,10.9287,10.9491,10.9287,10.9355,475500.0
2007-02-08 12:25:00,16.09,16.09,16.07,16.07,368700.0,10.9355,10.9355,10.9219,10.9219,368700.0
2007-02-08 12:30:00,16.07,16.08,16.06,16.08,388200.0,10.9219,10.9287,10.9151,10.9287,388200.0
2007-02-08 12:35:00,16.09,16.09,16.08,16.08,210600.0,10.9355,10.9355,10.9287,10.9287,210600.0
2007-02-08 12:40:00,16.08,16.08,16.07,16.07,269700.0,10.9287,10.9287,10.9219,10.9219,269700.0
2007-02-08 12:45:00,16.08,16.09,16.07,16.09,395700.0,10.9287,10.9355,10.9219,10.9355,395700.0
2007-02-08 12:50:00,16.09,16.09,16.08,16.08,181500.0,10.9355,10.9355,10.9287,10.9287,181500.0
2007-02-08 12:55:00,16.08,16.09,16.08,16.08,106800.0,10.9287,10.9355,10.9287,10.9287,106800.0
2007-02-08 13:00:00,16.09,16.09,16.07,16.07,255300.0,10.9355,10.9355,10.9219,10.9219,255300.0
2007-02-08 13:05:00,16.07,16.09,16.07,16.08,271800.0,10.9219,10.9355,10.9219,10.9287,271800.0
2007-02-08 13:10:00,16.08,16.08,16.07,16.07,116400.0,10.9287,10.9287,10.9219,10.9219,116400.0
2007-02-08 13:15:00,16.07,16.08,16.07,16.07,153300.0,10.9219,10.9287,10.9219,10.9219,153300.0
2007-02-08 13:20:00,16.07,16.08,16.07,16.07,179100.0,10.9219,10.9287,10.9219,10.9219,179100.0
2007-02-08 13:25:00,16.07,16.08,16.07,16.08,102000.0,10.9219,10.9287,10.9219,10.9287,102000.0
2007-02-08 13:30:00,16.08,16.08,16.07,16.08,85200.0,10.9287,10.9287,10.9219,10.9287,85200.0
2007-02-08 13:35:00,16.08,16.08,16.07,16.08,165300.0,10.9287,10.9287,10.9219,10.9287,165300.0
2007-02-08 13:40:00,16.08,16.11,16.07,16.1,347100.0,10.9287,10.9491,10.9219,10.9423,347100.0
2007-02-08 13:45:00,16.1,16.1,16.07,16.08,336900.0,10.9423,10.9423,10.9219,10.9287,336900.0
2007-02-08 13:50:00,16.08,16.09,16.08,16.09,151500.0,10.9287,10.9355,10.9287,10.9355,151500.0
2007-02-08 13:55:00,16.09,16.09,16.08,16.08,198000.0,10.9355,10.9355,10.9287,10.9287,198000.0
2007-02-08 14:00:00,16.08,16.09,16.08,16.09,173700.0,10.9287,10.9355,10.9287,10.9355,173700.0
2007-02-08 14:05:00,16.09,16.1,16.08,16.08,323400.0,10.9355,10.9423,10.9287,10.9287,323400.0
2007-02-08 14:10:00,16.08,16.09,16.08,16.09,204300.0,10.9287,10.9355,10.9287,10.9355,204300.0
2007-02-08 14:15:00,16.09,16.09,16.07,16.08,390600.0,10.9355,10.9355,10.9219,10.9287,390600.0
2007-02-08 14:20:00,16.08,16.09,16.07,16.08,231300.0,10.9287,10.9355,10.9219,10.9287,231300.0
2007-02-08 14:25:00,16.08,16.09,16.08,16.09,241500.0,10.9287,10.9355,10.9287,10.9355,241500.0
2007-02-08 14:30:00,16.09,16.1,16.08,16.09,254700.0,10.9355,10.9423,10.9287,10.9355,254700.0
2007-02-08 14:35:00,16.09,16.1,16.09,16.1,232200.0,10.9355,10.9423,10.9355,10.9423,232200.0
2007-02-08 14:40:00,16.1,16.11,16.09,16.11,252300.0,10.9423,10.9491,10.9355,10.9491,252300.0
2007-02-08 14:45:00,16.11,16.11,16.1,16.11,340800.0,10.9491,10.9491,10.9423,10.9491,340800.0
2007-02-08 14:50:00,16.11,16.13,16.11,16.12,486000.0,10.9491,10.9627,10.9491,10.9559,486000.0
2007-02-08 14:55:00,16.12,16.14,16.11,16.12,514500.0,10.9559,10.9695,10.9491,10.9559,514500.0
2007-02-08 15:00:00,16.12,16.13,16.11,16.12,273600.0,10.9559,10.9627,10.9491,10.9559,273600.0
2007-02-08 15:05:00,16.13,16.13,16.11,16.11,236700.0,10.9627,10.9627,10.9491,10.9491,236700.0
2007-02-08 15:10:00,16.11,16.12,16.11,16.12,189300.0,10.9491,10.9559,10.9491,10.9559,189300.0
2007-02-08 15:15:00,16.12,16.13,16.11,16.12,273300.0,10.9559,10.9627,10.9491,10.9559,273300.0
2007-02-08 15:20:00,16.12,16.12,16.11,16.12,178800.0,10.9559,10.9559,10.9491,10.9559,178800.0
2007-02-08 15:25:00,16.12,16.13,16.11,16.12,345300.0,10.9559,10.9627,10.9491,10.9559,345300.0
2007-02-08 15:30:00,16.12,16.12,16.11,16.11,300000.0,10.9559,10.9559,10.9491,10.9491,300000.0
2007-02-08 15:35:00,16.11,16.11,16.1,16.1,409200.0,10.9491,10.9491,10.9423,10.9423,409200.0
2007-02-08 15:40:00,16.1,16.1,16.08,16.09,624600.0,10.9423,10.9423,10.9287,10.9355,624600.0
2007-02-08 15:45:00,16.09,16.11,16.09,16.1,396000.0,10.9355,10.9491,10.9355,10.9423,396000.0
2007-02-08 15:50:00,16.11,16.12,16.09,16.11,581400.0,10.9491,10.9559,10.9355,10.9491,581400.0
2007-02-08 15:55:00,16.11,16.12,16.1,16.11,467400.0,10.9491,10.9559,10.9423,10.9491,467400.0
2007-02-09 09:30:00,16.12,16.16,16.09,16.14,745500.0,10.9559,10.9831,10.9355,10.9695,745500.0
2007-02-09 09:35:00,16.15,16.18,16.14,16.16,398400.0,10.9763,10.9966,10.9695,10.9831,398400.0
2007-02-09 09:40:00,16.17,16.17,16.14,16.14,771000.0,10.9898,10.9898,10.9695,10.9695,771000.0
2007-02-09 09:45:00,16.15,16.16,16.12,16.14,343500.0,10.9763,10.9831,10.9559,10.9695,343500.0
2007-02-09 09:50:00,16.14,16.15,16.12,16.13,502200.0,10.9695,10.9763,10.9559,10.9627,502200.0
2007-02-09 09:55:00,16.13,16.15,16.12,16.12,244200.0,10.9627,10.9763,10.9559,10.9559,244200.0
2007-02-09 10:00:00,16.13,16.14,16.11,16.13,366600.0,10.9627,10.9695,10.9491,10.9627,366600.0
2007-02-09 10:05:00,16.13,16.14,16.12,16.13,332100.0,10.9627,10.9695,10.9559,10.9627,332100.0
2007-02-09 10:10:00,16.13,16.14,16.1,16.12,414900.0,10.9627,10.9695,10.9423,10.9559,414900.0
2007-02-09 10:15:00,16.12,16.13,16.1,16.1,329100.0,10.9559,10.9627,10.9423,10.9423,329100.0
2007-02-09 10:20:00,16.1,16.11,16.08,16.11,424200.0,10.9423,10.9491,10.9287,10.9491,424200.0
2007-02-09 10:25:00,16.11,16.12,16.09,16.09,324600.0,10.9491,10.9559,10.9355,10.9355,324600.0
2007-02-09 10:30:00,16.09,16.11,16.08,16.09,399000.0,10.9355,10.9491,10.9287,10.9355,399000.0
2007-02-09 10:35:00,16.09,16.1,16.08,16.08,382800.0,10.9355,10.9423,10.9287,10.9287,382800.0
2007-02-09 10:40:00,16.08,16.11,16.08,16.11,292200.0,10.9287,10.9491,10.9287,10.9491,292200.0
2007-02-09 10:45:00,16.11,16.12,16.1,16.1,248700.0,10.9491,10.9559,10.9423,10.9423,248700.0
2007-02-09 10:50:00,16.1,16.11,16.09,16.09,228000.0,10.9423,10.9491,10.9355,10.9355,228000.0
2007-02-09 10:55:00,16.1,16.1,16.07,16.07,213300.0,10.9423,10.9423,10.9219,10.9219,213300.0
2007-02-09 11:00:00,16.07,16.09,16.06,16.09,326100.0,10.9219,10.9355,10.9151,10.9355,326100.0
2007-02-09 11:05:00,16.08,16.1,16.08,16.1,279000.0,10.9287,10.9423,10.9287,10.9423,279000.0
2007-02-09 11:10:00,16.1,16.11,16.09,16.11,217800.0,10.9423,10.9491,10.9355,10.9491,217800.0
2007-02-09 11:15:00,16.11,16.13,16.11,16.12,507300.0,10.9491,10.9627,10.9491,10.9559,507300.0
2007-02-09 11:20:00,16.12,16.12,16.1,16.1,283200.0,10.9559,10.9559,10.9423,10.9423,283200.0
2007-02-09 11:25:00,16.1,16.11,16.09,16.09,198000.0,10.9423,10.9491,10.9355,10.9355,198000.0
2007-02-09 11:30:00,16.09,16.1,16.08,16.08,251400.0,10.9355,10.9423,10.9287,10.9287,251400.0
2007-02-09 11:35:00,16.08,16.1,16.08,16.1,377400.0,10.9287,10.9423,10.9287,10.9423,377400.0
2007-02-09 11:40:00,16.1,16.12,16.1,16.12,126300.0,10.9423,10.9559,10.9423,10.9559,126300.0
2007-02-09 11:45:00,16.12,16.13,16.12,16.13,199500.0,10.9559,10.9627,10.9559,10.9627,199500.0
2007-02-09 11:50:00,16.13,16.15,16.12,16.14,335400.0,10.9627,10.9763,10.9559,10.9695,335400.0
2007-02-09 11:55:00,16.14,16.15,16.13,16.15,164100.0,10.9695,10.9763,10.9627,10.9763,164100.0
2007-02-09 12:00:00,16.15,16.15,16.14,16.14,225300.0,10.9763,10.9763,10.9695,10.9695,225300.0
2007-02-09 12:05:00,16.15,16.15,16.13,16.13,318000.0,10.9763,10.9763,10.9627,10.9627,318000.0
2007-02-09 12:10:00,16.13,16.13,16.12,16.12,104700.0,10.9627,10.9627,10.9559,10.9559,104700.0
2007-02-09 12:15:00,16.12,16.12,16.12,16.12,166200.0,10.9559,10.9559,10.9559,10.9559,166200.0
2007-02-09 12:20:00,16.12,16.12,16.12,16.12,88200.0,10.9559,10.9559,10.9559,10.9559,88200.0
2007-02-09 12:25:00,16.12,16.12,16.12,16.12,127800.0,10.9559,10.9559,10.9559,10.9559,127800.0
2007-02-09 12:30:00,16.12,16.12,16.09,16.09,445800.0,10.9559,10.9559,10.9355,10.9355,445800.0
2007-02-09 12:35:00,16.1,16.12,16.09,16.12,253500.0,10.9423,10.9559,10.9355,10.9559,253500.0
2007-02-09 12:40:00,16.11,16.12,16.1,16.1,238200.0,10.9491,10.9559,10.9423,10.9423,238200.0
2007-02-09 12:45:00,16.1,16.1,16.08,16.1,237600.0,10.9423,10.9423,10.9287,10.9423,237600.0
2007-02-09 12:50:00,16.1,16.1,16.08,16.08,651900.0,10.9423,10.9423,10.9287,10.9287,651900.0
2007-02-09 12:55:00,16.08,16.09,16.07,16.07,420000.0,10.9287,10.9355,10.9219,10.9219,420000.0
2007-02-09 13:00:00,16.07,16.08,16.06,16.06,699300.0,10.9219,10.9287,10.9151,10.9151,699300.0
2007-02-09 13:05:00,16.06,16.06,16.04,16.06,355200.0,10.9151,10.9151,10.9015,10.9151,355200.0
2007-02-09 13:10:00,16.06,16.06,16.05,16.05,230700.0,10.9151,10.9151,10.9083,10.9083,230700.0
2007-02-09 13:15:00,16.05,16.06,16.03,16.04,586800.0,10.9083,10.9151,10.8947,10.9015,586800.0
2007-02-09 13:20:00,16.04,16.05,16.03,16.04,336300.0,10.9015,10.9083,10.8947,10.9015,336300.0
2007-02-09 13:25:00,16.04,16.04,16.03,16.03,209700.0,10.9015,10.9015,10.8947,10.8947,209700.0
2007-02-09 13:30:00,16.04,16.04,16.01,16.01,481800.0,10.9015,10.9015,10.8811,10.8811,481800.0
2007-02-09 13:35:00,16.01,16.01,15.97,15.98,1392900.0,10.8811,10.8811,10.8539,10.8607,1392900.0
2007-02-09 13:40:00,15.98,15.99,15.96,15.98,730500.0,10.8607,10.8675,10.8471,10.8607,730500.0
2007-02-09 13:45:00,15.98,15.99,15.96,15.97,721500.0,10.8607,10.8675,10.8471,10.8539,721500.0
2007-02-09 13:50:00,15.97,15.99,15.96,15.98,668100.0,10.8539,10.8675,10.8471,10.8607,668100.0
2007-02-09 13:55:00,15.98,15.99,15.97,15.97,588300.0,10.8607,10.8675,10.8539,10.8539,588300.0
2007-02-09 14:00:00,15.98,16.0,15.98,15.99,345900.0,10.8607,10.8743,10.8607,10.8675,345900.0
2007-02-09 14:05:00,15.99,16.0,15.98,15.98,350700.0,10.8675,10.8743,10.8607,10.8607,350700.0
2007-02-09 14:10:00,15.98,16.0,15.97,15.97,616500.0,10.8607,10.8743,10.8539,10.8539,616500.0
2007-02-09 14:15:00,15.96,15.97,15.96,15.97,476700.0,10.8471,10.8539,10.8471,10.8539,476700.0
2007-02-09 14:20:00,15.97,15.99,15.96,15.96,686700.0,10.8539,10.8675,10.8471,10.8471,686700.0
2007-02-09 14:25:00,15.96,15.96,15.96,15.96,630000.0,10.8471,10.8471,10.8471,10.8471,630000.0
2007-02-09 14:30:00,15.96,15.96,15.92,15.92,1121700.0,10.8471,10.8471,10.8199,10.8199,1121700.0
2007-02-09 14:35:00,15.92,15.92,15.9,15.92,1069500.0,10.8199,10.8199,10.8063,10.8199,1069500.0
2007-02-09 14:40:00,15.92,15.93,15.91,15.92,612600.0,10.8199,10.8267,10.8131,10.8199,612600.0
2007-02-09 14:45:00,15.92,15.92,15.89,15.91,899100.0,10.8199,10.8199,10.7995,10.8131,899100.0
2007-02-09 14:50:00,15.91,15.93,15.9,15.9,423900.0,10.8131,10.8267,10.8063,10.8063,423900.0
2007-02-09 14:55:00,15.9,15.93,15.9,15.92,359100.0,10.8063,10.8267,10.8063,10.8199,359100.0
2007-02-09 15:00:00,15.92,15.93,15.9,15.92,558000.0,10.8199,10.8267,10.8063,10.8199,558000.0
2007-02-09 15:05:00,15.91,15.94,15.91,15.93,457500.0,10.8131,10.8335,10.8131,10.8267,457500.0
2007-02-09 15:10:00,15.92,15.95,15.92,15.95,555900.0,10.8199,10.8403,10.8199,10.8403,555900.0
2007-02-09 15:15:00,15.95,15.96,15.94,15.95,502500.0,10.8403,10.8471,10.8335,10.8403,502500.0
2007-02-09 15:20:00,15.95,15.96,15.94,15.96,692100.0,10.8403,10.8471,10.8335,10.8471,692100.0
2007-02-09 15:25:00,15.96,15.97,15.96,15.96,777600.0,10.8471,10.8539,10.8471,10.8471,777600.0
2007-02-09 15:30:00,15.96,15.98,15.96,15.98,719400.0,10.8471,10.8607,10.8471,10.8607,719400.0
2007-02-09 15:35:00,15.98,15.99,15.98,15.99,479100.0,10.8607,10.8675,10.8607,10.8675,479100.0
2007-02-09 15:40:00,15.99,15.99,15.96,15.97,691200.0,10.8675,10.8675,10.8471,10.8539,691200.0
2007-02-09 15:45:00,15.97,15.98,15.96,15.98,656400.0,10.8539,10.8607,10.8471,10.8607,656400.0
2007-02-09 15:50:00,15.98,15.99,15.98,15.99,456600.0,10.8607,10.8675,10.8607,10.8675,456600.0
2007-02-09 15:55:00,15.99,15.99,15.97,15.97,792600.0,10.8675,10.8675,10.8539,10.8539,792600.0
2007-02-12 09:30:00,16.05,16.08,16.01,16.03,692400.0,10.9083,10.9287,10.8811,10.8947,692400.0
2007-02-12 09:35:00,16.03,16.07,16.0,16.02,474900.0,10.8947,10.9219,10.8743,10.8879,474900.0
2007-02-12 09:40:00,16.02,16.03,16.0,16.01,333900.0,10.8879,10.8947,10.8743,10.8811,333900.0
2007-02-12 09:45:00,16.0,16.01,15.96,15.96,330000.0,10.8743,10.8811,10.8471,10.8471,330000.0
2007-02-12 09:50:00,15.96,15.97,15.93,15.96,716400.0,10.8471,10.8539,10.8267,10.8471,716400.0
2007-02-12 09:55:00,15.95,15.97,15.94,15.94,136200.0,10.8403,10.8539,10.8335,10.8335,136200.0
2007-02-12 10:00:00,15.94,15.95,15.93,15.95,281400.0,10.8335,10.8403,10.8267,10.8403,281400.0
2007-02-12 10:05:00,15.95,15.97,15.94,15.95,286500.0,10.8403,10.8539,10.8335,10.8403,286500.0
2007-02-12 10:10:00,15.96,16.0,15.95,15.99,192900.0,10.8471,10.8743,10.8403,10.8675,192900.0
2007-02-12 10:15:00,15.99,16.0,15.98,15.98,235200.0,10.8675,10.8743,10.8607,10.8607,235200.0
2007-02-12 10:20:00,15.98,15.99,15.97,15.99,306600.0,10.8607,10.8675,10.8539,10.8675,306600.0
2007-02-12 10:25:00,15.98,15.99,15.98,15.98,275100.0,10.8607,10.8675,10.8607,10.8607,275100.0
2007-02-12 10:30:00,15.98,15.99,15.97,15.98,354900.0,10.8607,10.8675,10.8539,10.8607,354900.0
2007-02-12 10:35:00,15.98,15.98,15.95,15.96,204300.0,10.8607,10.8607,10.8403,10.8471,204300.0
2007-02-12 10:40:00,15.96,15.98,15.95,15.97,199500.0,10.8471,10.8607,10.8403,10.8539,199500.0
2007-02-12 10:45:00,15.98,15.99,15.96,15.99,311400.0,10.8607,10.8675,10.8471,10.8675,311400.0
2007-02-12 10:50:00,15.99,16.0,15.98,15.99,218100.0,10.8675,10.8743,10.8607,10.8675,218100.0
2007-02-12 10:55:00,15.99,16.0,15.97,15.97,171900.0,10.8675,10.8743,10.8539,10.8539,171900.0
2007-02-12 11:00:00,15.97,15.99,15.96,15.98,218400.0,10.8539,10.8675,10.8471,10.8607,218400.0
2007-02-12 11:05:00,15.98,15.99,15.97,15.98,207300.0,10.8607,10.8675,10.8539,10.8607,207300.0
2007-02-12 11:10:00,15.98,16.0,15.98,15.99,240000.0,10.8607,10.8743,10.8607,10.8675,240000.0
2007-02-12 11:15:00,15.99,16.0,15.98,15.99,1637400.0,10.8675,10.8743,10.8607,10.8675,1637400.0
2007-02-12 11:20:00,15.99,16.0,15.96,15.96,340200.0,10.8675,10.8743,10.8471,10.8471,340200.0
2007-02-12 11:25:00,15.96,15.97,15.95,15.96,244800.0,10.8471,10.8539,10.8403,10.8471,244800.0
2007-02-12 11:30:00,15.96,15.98,15.95,15.95,257700.0,10.8471,10.8607,10.8403,10.8403,257700.0
2007-02-12 11:35:00,15.95,15.99,15.95,15.99,521400.0,10.8403,10.8675,10.8403,10.8675,521400.0
2007-02-12 11:40:00,15.98,16.0,15.98,15.99,243600.0,10.8607,10.8743,10.8607,10.8675,243600.0
2007-02-12 11:45:00,15.99,16.01,15.99,16.0,333000.0,10.8675,10.8811,10.8675,10.8743,333000.0
2007-02-12 11:50:00,16.0,16.0,15.99,15.99,220200.0,10.8743,10.8743,10.8675,10.8675,220200.0
2007-02-12 11:55:00,15.99,16.0,15.99,15.99,171000.0,10.8675,10.8743,10.8675,10.8675,171000.0
2007-02-12 12:00:00,15.99,16.0,15.99,15.99,151800.0,10.8675,10.8743,10.8675,10.8675,151800.0
2007-02-12 12:05:00,15.99,16.0,15.99,16.0,201600.0,10.8675,10.8743,10.8675,10.8743,201600.0
2007-02-12 12:10:00,16.0,16.0,15.99,16.0,242700.0,10.8743,10.8743,10.8675,10.8743,242700.0
2007-02-12 12:15:00,16.0,16.0,15.98,15.99,276000.0,10.8743,10.8743,10.8607,10.8675,276000.0
2007-02-12 12:20:00,15.99,15.99,15.98,15.98,164400.0,10.8675,10.8675,10.8607,10.8607,164400.0
2007-02-12 12:25:00,15.98,15.99,15.98,15.99,113400.0,10.8607,10.8675,10.8607,10.8675,113400.0
2007-02-12 12:30:00,15.99,16.0,15.99,16.0,77100.0,10.8675,10.8743,10.8675,10.8743,77100.0
2007-02-12 12:35:00,16.0,16.0,15.99,15.99,106800.0,10.8743,10.8743,10.8675,10.8675,106800.0
2007-02-12 12:40:00,15.99,16.0,15.99,15.99,69300.0,10.8675,10.8743,10.8675,10.8675,69300.0
2007-02-12 12:45:00,15.99,16.0,15.99,16.0,167700.0,10.8675,10.8743,10.8675,10.8743,167700.0
2007-02-12 12:50:00,16.0,16.0,15.99,16.0,111300.0,10.8743,10.8743,10.8675,10.8743,111300.0
2007-02-12 12:55:00,15.99,16.0,15.99,15.99,80700.0,10.8675,10.8743,10.8675,10.8675,80700.0
2007-02-12 13:00:00,15.99,16.0,15.99,15.99,204600.0,10.8675,10.8743,10.8675,10.8675,204600.0
2007-02-12 13:05:00,15.99,15.99,15.98,15.99,93000.0,10.8675,10.8675,10.8607,10.8675,93000.0
2007-02-12 13:10:00,15.99,16.01,15.99,16.0,192300.0,10.8675,10.8811,10.8675,10.8743,192300.0
2007-02-12 13:15:00,16.0,16.0,15.99,15.99,127800.0,10.8743,10.8743,10.8675,10.8675,127800.0
2007-02-12 13:20:00,15.99,15.99,15.99,15.99,82800.0,10.8675,10.8675,10.8675,10.8675,82800.0
2007-02-12 13:25:00,15.99,16.0,15.99,15.99,229500.0,10.8675,10.8743,10.8675,10.8675,229500.0
2007-02-12 13:30:00,15.99,15.99,15.97,15.98,259500.0,10.8675,10.8675,10.8539,10.8607,259500.0
2007-02-12 13:35:00,15.97,15.98,15.97,15.97,169500.0,10.8539,10.8607,10.8539,10.8539,169500.0
2007-02-12 13:40:00,15.97,15.97,15.97,15.97,82200.0,10.8539,10.8539,10.8539,10.8539,82200.0
2007-02-12 13:45:00,15.97,15.97,15.96,15.96,445800.0,10.8539,10.8539,10.8471,10.8471,445800.0
2007-02-12 13:50:00,15.96,15.96,15.95,15.95,248700.0,10.8471,10.8471,10.8403,10.8403,248700.0
2007-02-12 13:55:00,15.96,15.96,15.95,15.95,264300.0,10.8471,10.8471,10.8403,10.8403,264300.0
2007-02-12 14:00:00,15.95,15.96,15.95,15.95,326400.0,10.8403,10.8471,10.8403,10.8403,326400.0
2007-02-12 14:05:00,15.95,15.97,15.95,15.96,205200.0,10.8403,10.8539,10.8403,10.8471,205200.0
2007-02-12 14:10:00,15.97,15.97,15.95,15.96,240900.0,10.8539,10.8539,10.8403,10.8471,240900.0
2007-02-12 14:15:00,15.96,15.97,15.95,15.96,120000.0,10.8471,10.8539,10.8403,10.8471,120000.0
2007-02-12 14:20:00,15.97,15.97,15.96,15.97,202200.0,10.8539,10.8539,10.8471,10.8539,202200.0
2007-02-12 14:25:00,15.97,15.98,15.96,15.97,405000.0,10.8539,10.8607,10.8471,10.8539,405000.0
2007-02-12 14:30:00,15.97,15.97,15.95,15.97,315000.0,10.8539,10.8539,10.8403,10.8539,315000.0
2007-02-12 14:35:00,15.97,15.97,15.96,15.97,509400.0,10.8539,10.8539,10.8471,10.8539,509400.0
2007-02-12 14:40:00,15.96,15.98,15.96,15.98,138000.0,10.8471,10.8607,10.8471,10.8607,138000.0
2007-02-12 14:45:00,15.98,15.99,15.96,15.99,305400.0,10.8607,10.8675,10.8471,10.8675,305400.0
2007-02-12 14:50:00,15.99,15.99,15.97,15.98,222000.0,10.8675,10.8675,10.8539,10.8607,222000.0
2007-02-12 14:55:00,15.98,15.99,15.98,15.99,192600.0,10.8607,10.8675,10.8607,10.8675,192600.0
2007-02-12 15:00:00,15.99,15.99,15.97,15.98,204300.0,10.8675,10.8675,10.8539,10.8607,204300.0
2007-02-12 15:05:00,15.98,15.98,15.97,15.97,230400.0,10.8607,10.8607,10.8539,10.8539,230400.0
2007-02-12 15:10:00,15.97,15.98,15.96,15.98,283500.0,10.8539,10.8607,10.8471,10.8607,283500.0
2007-02-12 15:15:00,15.97,15.98,15.96,15.97,269400.0,10.8539,10.8607,10.8471,10.8539,269400.0
2007-02-12 15:20:00,15.97,15.98,15.97,15.98,142200.0,10.8539,10.8607,10.8539,10.8607,142200.0
2007-02-12 15:25:00,15.98,15.98,15.96,15.97,288900.0,10.8607,10.8607,10.8471,10.8539,288900.0
2007-02-12 15:30:00,15.97,15.97,15.95,15.96,575700.0,10.8539,10.8539,10.8403,10.8471,575700.0
2007-02-12 15:35:00,15.95,15.96,15.95,15.95,516300.0,10.8403,10.8471,10.8403,10.8403,516300.0
2007-02-12 15:40:00,15.95,15.95,15.93,15.94,1007100.0,10.8403,10.8403,10.8267,10.8335,1007100.0
2007-02-12 15:45:00,15.94,15.94,15.92,15.93,817200.0,10.8335,10.8335,10.8199,10.8267,817200.0
2007-02-12 15:50:00,15.93,15.94,15.91,15.92,1329300.0,10.8267,10.8335,10.8131,10.8199,1329300.0
2007-02-12 15:55:00,15.92,15.92,15.89,15.9,1431600.0,10.8199,10.8199,10.7995,10.8063,1431600.0
2007-02-13 09:30:00,15.93,15.96,15.92,15.96,693300.0,10.8267,10.8471,10.8199,10.8471,693300.0
2007-02-13 09:35:00,15.96,15.97,15.91,15.97,609900.0,10.8471,10.8539,10.8131,10.8539,609900.0
2007-02-13 09:40:00,15.97,15.98,15.93,15.97,561300.0,10.8539,10.8607,10.8267,10.8539,561300.0
2007-02-13 09:45:00,15.97,15.99,15.96,15.98,670500.0,10.8539,10.8675,10.8471,10.8607,670500.0
2007-02-13 09:50:00,15.98,16.0,15.97,16.0,466500.0,10.8607,10.8743,10.8539,10.8743,466500.0
2007-02-13 09:55:00,16.0,16.01,15.98,15.99,499500.0,10.8743,10.8811,10.8607,10.8675,499500.0
2007-02-13 10:00:00,16.0,16.01,16.0,16.01,369900.0,10.8743,10.8811,10.8743,10.8811,369900.0
2007-02-13 10:05:00,16.01,16.01,15.99,16.01,378300.0,10.8811,10.8811,10.8675,10.8811,378300.0
2007-02-13 10:10:00,16.01,16.01,15.99,15.99,2106300.0,10.8811,10.8811,10.8675,10.8675,2106300.0
2007-02-13 10:15:00,15.99,16.01,15.99,16.01,309000.0,10.8675,10.8811,10.8675,10.8811,309000.0
2007-02-13 10:20:00,16.01,16.01,15.99,16.0,333000.0,10.8811,10.8811,10.8675,10.8743,333000.0
2007-02-13 10:25:00,16.0,16.01,15.98,15.99,213900.0,10.8743,10.8811,10.8607,10.8675,213900.0
2007-02-13 10:30:00,15.98,16.0,15.97,15.98,193500.0,10.8607,10.8743,10.8539,10.8607,193500.0
2007-02-13 10:35:00,15.98,15.98,15.97,15.98,200700.0,10.8607,10.8607,10.8539,10.8607,200700.0
2007-02-13 10:40:00,15.98,15.98,15.96,15.97,397500.0,10.8607,10.8607,10.8471,10.8539,397500.0
2007-02-13 10:45:00,15.97,15.98,15.97,15.98,128100.0,10.8539,10.8607,10.8539,10.8607,128100.0
2007-02-13 10:50:00,15.97,15.98,15.97,15.97,102900.0,10.8539,10.8607,10.8539,10.8539,102900.0
2007-02-13 10:55:00,15.97,15.97,15.96,15.96,245400.0,10.8539,10.8539,10.8471,10.8471,245400.0
2007-02-13 11:00:00,15.96,15.98,15.96,15.98,131400.0,10.8471,10.8607,10.8471,10.8607,131400.0
2007-02-13 11:05:00,15.98,15.99,15.97,15.99,208200.0,10.8607,10.8675,10.8539,10.8675,208200.0
2007-02-13 11:10:00,15.99,15.99,15.97,15.97,196800.0,10.8675,10.8675,10.8539,10.8539,196800.0
2007-02-13 11:15:00,15.98,15.99,15.97,15.98,171300.0,10.8607,10.8675,10.8539,10.8607,171300.0
2007-02-13 11:20:00,15.98,15.99,15.98,15.98,138900.0,10.8607,10.8675,10.8607,10.8607,138900.0
2007-02-13 11:25:00,15.98,15.98,15.97,15.98,268800.0,10.8607,10.8607,10.8539,10.8607,268800.0
2007-02-13 11:30:00,15.98,16.0,15.97,16.0,366000.0,10.8607,10.8743,10.8539,10.8743,366000.0
2007-02-13 11:35:00,16.0,16.01,15.98,15.99,375600.0,10.8743,10.8811,10.8607,10.8675,375600.0
2007-02-13 11:40:00,15.99,16.0,15.99,16.0,102300.0,10.8675,10.8743,10.8675,10.8743,102300.0
2007-02-13 11:45:00,16.0,16.0,15.99,15.99,183900.0,10.8743,10.8743,10.8675,10.8675,183900.0
2007-02-13 11:50:00,15.99,16.0,15.98,15.99,157800.0,10.8675,10.8743,10.8607,10.8675,157800.0
2007-02-13 11:55:00,15.98,15.99,15.98,15.99,117900.0,10.8607,10.8675,10.8607,10.8675,117900.0
2007-02-13 12:00:00,15.99,16.0,15.98,16.0,141000.0,10.8675,10.8743,10.8607,10.8743,141000.0
2007-02-13 12:05:00,15.99,16.0,15.98,15.98,354900.0,10.8675,10.8743,10.8607,10.8607,354900.0
2007-02-13 12:10:00,15.98,16.0,15.98,15.99,198300.0,10.8607,10.8743,10.8607,10.8675,198300.0
2007-02-13 12:15:00,15.99,15.99,15.98,15.99,31500.0,10.8675,10.8675,10.8607,10.8675,31500.0
2007-02-13 12:20:00,15.99,16.02,15.99,16.01,282600.0,10.8675,10.8879,10.8675,10.8811,282600.0
2007-02-13 12:25:00,16.01,16.01,16.0,16.0,133200.0,10.8811,10.8811,10.8743,10.8743,133200.0
2007-02-13 12:30:00,16.0,16.01,16.0,16.01,143100.0,10.8743,10.8811,10.8743,10.8811,143100.0
2007-02-13 12:35:00,16.01,16.02,16.01,16.01,204000.0,10.8811,10.8879,10.8811,10.8811,204000.0
2007-02-13 12:40:00,16.01,16.02,16.0,16.0,242400.0,10.8811,10.8879,10.8743,10.8743,242400.0
2007-02-13 12:45:00,16.01,16.01,15.99,16.01,233700.0,10.8811,10.8811,10.8675,10.8811,233700.0
2007-02-13 12:50:00,16.01,16.01,16.0,16.0,82500.0,10.8811,10.8811,10.8743,10.8743,82500.0
2007-02-13 12:55:00,16.0,16.01,16.0,16.01,228300.0,10.8743,10.8811,10.8743,10.8811,228300.0
2007-02-13 13:00:00,16.01,16.01,16.0,16.01,125700.0,10.8811,10.8811,10.8743,10.8811,125700.0
2007-02-13 13:05:00,16.01,16.03,16.01,16.01,315000.0,10.8811,10.8947,10.8811,10.8811,315000.0
2007-02-13 13:10:00,16.01,16.01,15.99,16.0,303600.0,10.8811,10.8811,10.8675,10.8743,303600.0
2007-02-13 13:15:00,16.0,16.04,16.0,16.03,931800.0,10.8743,10.9015,10.8743,10.8947,931800.0
2007-02-13 13:20:00,16.03,16.04,16.03,16.03,476700.0,10.8947,10.9015,10.8947,10.8947,476700.0
2007-02-13 13:25:00,16.03,16.04,16.03,16.03,237600.0,10.8947,10.9015,10.8947,10.8947,237600.0
2007-02-13 13:30:00,16.03,16.04,16.03,16.03,419100.0,10.8947,10.9015,10.8947,10.8947,419100.0
2007-02-13 13:35:00,16.03,16.04,16.03,16.04,502500.0,10.8947,10.9015,10.8947,10.9015,502500.0
2007-02-13 13:40:00,16.04,16.04,16.03,16.03,86400.0,10.9015,10.9015,10.8947,10.8947,86400.0
2007-02-13 13:45:00,16.03,16.03,16.02,16.02,147900.0,10.8947,10.8947,10.8879,10.8879,147900.0
2007-02-13 13:50:00,16.02,16.03,16.02,16.02,105600.0,10.8879,10.8947,10.8879,10.8879,105600.0
2007-02-13 13:55:00,16.03,16.03,16.02,16.02,183900.0,10.8947,10.8947,10.8879,10.8879,183900.0
2007-02-13 14:00:00,16.02,16.03,16.02,16.03,129600.0,10.8879,10.8947,10.8879,10.8947,129600.0
2007-02-13 14:05:00,16.03,16.04,16.03,16.04,294000.0,10.8947,10.9015,10.8947,10.9015,294000.0
2007-02-13 14:10:00,16.04,16.04,16.03,16.04,136800.0,10.9015,10.9015,10.8947,10.9015,136800.0
2007-02-13 14:15:00,16.04,16.04,16.03,16.04,180300.0,10.9015,10.9015,10.8947,10.9015,180300.0
2007-02-13 14:20:00,16.04,16.06,16.04,16.04,542400.0,10.9015,10.9151,10.9015,10.9015,542400.0
2007-02-13 14:25:00,16.04,16.04,16.01,16.01,239100.0,10.9015,10.9015,10.8811,10.8811,239100.0
2007-02-13 14:30:00,16.01,16.02,16.01,16.01,196500.0,10.8811,10.8879,10.8811,10.8811,196500.0
2007-02-13 14:35:00,16.01,16.02,16.01,16.01,109800.0,10.8811,10.8879,10.8811,10.8811,109800.0
2007-02-13 14:40:00,16.01,16.03,16.01,16.03,324900.0,10.8811,10.8947,10.8811,10.8947,324900.0
2007-02-13 14:45:00,16.03,16.03,16.02,16.03,234900.0,10.8947,10.8947,10.8879,10.8947,234900.0
2007-02-13 14:50:00,16.03,16.03,16.01,16.01,104400.0,10.8947,10.8947,10.8811,10.8811,104400.0
2007-02-13 14:55:00,16.02,16.04,16.01,16.03,204600.0,10.8879,10.9015,10.8811,10.8947,204600.0
2007-02-13 15:00:00,16.03,16.03,16.02,16.02,420600.0,10.8947,10.8947,10.8879,10.8879,420600.0
2007-02-13 15:05:00,16.02,16.02,16.0,16.01,511800.0,10.8879,10.8879,10.8743,10.8811,511800.0
2007-02-13 15:10:00,16.02,16.02,15.99,16.0,424500.0,10.8879,10.8879,10.8675,10.8743,424500.0
2007-02-13 15:15:00,16.0,16.0,15.99,15.99,356700.0,10.8743,10.8743,10.8675,10.8675,356700.0
2007-02-13 15:20:00,15.99,16.02,15.99,16.01,326700.0,10.8675,10.8879,10.8675,10.8811,326700.0
2007-02-13 15:25:00,16.02,16.02,16.0,16.0,473100.0,10.8879,10.8879,10.8743,10.8743,473100.0
2007-02-13 15:30:00,16.0,16.01,15.97,15.99,424200.0,10.8743,10.8811,10.8539,10.8675,424200.0
2007-02-13 15:35:00,15.99,15.99,15.98,15.99,506100.0,10.8675,10.8675,10.8607,10.8675,506100.0
2007-02-13 15:40:00,15.99,16.0,15.98,15.99,669600.0,10.8675,10.8743,10.8607,10.8675,669600.0
2007-02-13 15:45:00,15.98,16.01,15.98,16.0,916500.0,10.8607,10.8811,10.8607,10.8743,916500.0
2007-02-13 15:50:00,16.0,16.0,15.99,16.0,1372500.0,10.8743,10.8743,10.8675,10.8743,1372500.0
2007-02-13 15:55:00,16.0,16.01,15.98,15.99,1322700.0,10.8743,10.8811,10.8607,10.8675,1322700.0
2007-02-14 09:30:00,16.03,16.03,15.99,16.03,570600.0,10.8947,10.8947,10.8675,10.8947,570600.0
2007-02-14 09:35:00,16.02,16.03,15.98,16.0,441900.0,10.8879,10.8947,10.8607,10.8743,441900.0
2007-02-14 09:40:00,16.0,16.0,15.97,15.98,650700.0,10.8743,10.8743,10.8539,10.8607,650700.0
2007-02-14 09:45:00,15.97,15.98,15.96,15.97,128400.0,10.8539,10.8607,10.8471,10.8539,128400.0
2007-02-14 09:50:00,15.97,16.01,15.97,15.99,591000.0,10.8539,10.8811,10.8539,10.8675,591000.0
2007-02-14 09:55:00,15.99,15.99,15.96,15.97,836400.0,10.8675,10.8675,10.8471,10.8539,836400.0
2007-02-14 10:00:00,15.97,16.04,15.97,16.01,1060500.0,10.8539,10.9015,10.8539,10.8811,1060500.0
2007-02-14 10:05:00,16.01,16.04,15.99,16.02,868500.0,10.8811,10.9015,10.8675,10.8879,868500.0
2007-02-14 10:10:00,16.03,16.03,16.0,16.0,541800.0,10.8947,10.8947,10.8743,10.8743,541800.0
2007-02-14 10:15:00,16.0,16.03,15.98,15.98,427500.0,10.8743,10.8947,10.8607,10.8607,427500.0
2007-02-14 10:20:00,15.97,15.99,15.96,15.97,462000.0,10.8539,10.8675,10.8471,10.8539,462000.0
2007-02-14 10:25:00,15.97,15.98,15.96,15.97,343800.0,10.8539,10.8607,10.8471,10.8539,343800.0
2007-02-14 10:30:00,15.97,15.97,15.96,15.96,246300.0,10.8539,10.8539,10.8471,10.8471,246300.0
2007-02-14 10:35:00,15.96,15.97,15.94,15.95,480900.0,10.8471,10.8539,10.8335,10.8403,480900.0
2007-02-14 10:40:00,15.95,15.97,15.94,15.96,558900.0,10.8403,10.8539,10.8335,10.8471,558900.0
2007-02-14 10:45:00,15.96,15.96,15.92,15.93,856200.0,10.8471,10.8471,10.8199,10.8267,856200.0
2007-02-14 10:50:00,15.93,15.96,15.93,15.96,233100.0,10.8267,10.8471,10.8267,10.8471,233100.0
2007-02-14 10:55:00,15.96,15.98,15.95,15.97,494100.0,10.8471,10.8607,10.8403,10.8539,494100.0
2007-02-14 11:00:00,15.97,15.97,15.97,15.97,199200.0,10.8539,10.8539,10.8539,10.8539,199200.0
2007-02-14 11:05:00,15.97,15.98,15.96,15.97,179400.0,10.8539,10.8607,10.8471,10.8539,179400.0
2007-02-14 11:10:00,15.97,15.98,15.97,15.97,399300.0,10.8539,10.8607,10.8539,10.8539,399300.0
2007-02-14 11:15:00,15.97,16.0,15.97,15.99,419400.0,10.8539,10.8743,10.8539,10.8675,419400.0
2007-02-14 11:20:00,15.99,16.0,15.99,15.99,239100.0,10.8675,10.8743,10.8675,10.8675,239100.0
2007-02-14 11:25:00,15.99,16.01,15.99,16.0,280800.0,10.8675,10.8811,10.8675,10.8743,280800.0
2007-02-14 11:30:00,16.0,16.01,15.99,15.99,271800.0,10.8743,10.8811,10.8675,10.8675,271800.0
2007-02-14 11:35:00,15.99,16.0,15.99,16.0,118200.0,10.8675,10.8743,10.8675,10.8743,118200.0
2007-02-14 11:40:00,16.0,16.0,15.98,15.98,195600.0,10.8743,10.8743,10.8607,10.8607,195600.0
2007-02-14 11:45:00,15.98,16.01,15.97,16.0,457200.0,10.8607,10.8811,10.8539,10.8743,457200.0
2007-02-14 11:50:00,16.01,16.01,15.98,15.99,195600.0,10.8811,10.8811,10.8607,10.8675,195600.0
2007-02-14 11:55:00,15.98,15.99,15.96,15.96,253800.0,10.8607,10.8675,10.8471,10.8471,253800.0
2007-02-14 12:00:00,15.96,15.97,15.95,15.97,310500.0,10.8471,10.8539,10.8403,10.8539,310500.0
2007-02-14 12:05:00,15.97,15.97,15.96,15.96,188100.0,10.8539,10.8539,10.8471,10.8471,188100.0
2007-02-14 12:10:00,15.96,15.97,15.96,15.96,160200.0,10.8471,10.8539,10.8471,10.8471,160200.0
2007-02-14 12:15:00,15.96,15.96,15.94,15.94,226800.0,10.8471,10.8471,10.8335,10.8335,226800.0
2007-02-14 12:20:00,15.95,15.97,15.95,15.96,144000.0,10.8403,10.8539,10.8403,10.8471,144000.0
2007-02-14 12:25:00,15.96,15.98,15.96,15.98,254100.0,10.8471,10.8607,10.8471,10.8607,254100.0
2007-02-14 12:30:00,15.98,15.98,15.97,15.98,288900.0,10.8607,10.8607,10.8539,10.8607,288900.0
2007-02-14 12:35:00,15.97,15.98,15.97,15.97,122400.0,10.8539,10.8607,10.8539,10.8539,122400.0
2007-02-14 12:40:00,15.97,15.98,15.96,15.97,163500.0,10.8539,10.8607,10.8471,10.8539,163500.0
2007-02-14 12:45:00,15.97,15.97,15.97,15.97,48000.0,10.8539,10.8539,10.8539,10.8539,48000.0
2007-02-14 12:50:00,15.97,15.97,15.97,15.97,66000.0,10.8539,10.8539,10.8539,10.8539,66000.0
2007-02-14 12:55:00,15.97,15.97,15.96,15.97,120600.0,10.8539,10.8539,10.8471,10.8539,120600.0
2007-02-14 13:00:00,15.97,15.97,15.97,15.97,64500.0,10.8539,10.8539,10.8539,10.8539,64500.0
2007-02-14 13:05:00,15.97,15.98,15.97,15.98,153600.0,10.8539,10.8607,10.8539,10.8607,153600.0
2007-02-14 13:10:00,15.98,15.98,15.97,15.97,92400.0,10.8607,10.8607,10.8539,10.8539,92400.0
2007-02-14 13:15:00,15.97,15.98,15.97,15.98,186600.0,10.8539,10.8607,10.8539,10.8607,186600.0
2007-02-14 13:20:00,15.98,15.98,15.97,15.98,243600.0,10.8607,10.8607,10.8539,10.8607,243600.0
2007-02-14 13:25:00,15.98,15.98,15.98,15.98,227700.0,10.8607,10.8607,10.8607,10.8607,227700.0
2007-02-14 13:30:00,15.99,16.0,15.98,16.0,290400.0,10.8675,10.8743,10.8607,10.8743,290400.0
2007-02-14 13:35:00,16.0,16.01,16.0,16.01,201000.0,10.8743,10.8811,10.8743,10.8811,201000.0
2007-02-14 13:40:00,16.01,16.01,16.0,16.01,202200.0,10.8811,10.8811,10.8743,10.8811,202200.0
2007-02-14 13:45:00,16.01,16.03,16.01,16.03,365400.0,10.8811,10.8947,10.8811,10.8947,365400.0
2007-02-14 13:50:00,16.03,16.03,16.01,16.01,218700.0,10.8947,10.8947,10.8811,10.8811,218700.0
2007-02-14 13:55:00,16.01,16.03,16.01,16.03,140700.0,10.8811,10.8947,10.8811,10.8947,140700.0
2007-02-14 14:00:00,16.03,16.03,16.01,16.02,343200.0,10.8947,10.8947,10.8811,10.8879,343200.0
2007-02-14 14:05:00,16.02,16.03,16.02,16.02,148800.0,10.8879,10.8947,10.8879,10.8879,148800.0
2007-02-14 14:10:00,16.02,16.03,16.02,16.03,377100.0,10.8879,10.8947,10.8879,10.8947,377100.0
2007-02-14 14:15:00,16.03,16.03,16.03,16.03,347400.0,10.8947,10.8947,10.8947,10.8947,347400.0
2007-02-14 14:20:00,16.03,16.03,16.02,16.03,243300.0,10.8947,10.8947,10.8879,10.8947,243300.0
2007-02-14 14:25:00,16.02,16.03,16.02,16.02,195900.0,10.8879,10.8947,10.8879,10.8879,195900.0
2007-02-14 14:30:00,16.02,16.04,16.02,16.04,126900.0,10.8879,10.9015,10.8879,10.9015,126900.0
2007-02-14 14:35:00,16.03,16.04,16.03,16.04,177300.0,10.8947,10.9015,10.8947,10.9015,177300.0
2007-02-14 14:40:00,16.04,16.04,16.03,16.04,221100.0,10.9015,10.9015,10.8947,10.9015,221100.0
2007-02-14 14:45:00,16.04,16.04,16.04,16.04,268800.0,10.9015,10.9015,10.9015,10.9015,268800.0
2007-02-14 14:50:00,16.04,16.04,16.03,16.03,367200.0,10.9015,10.9015,10.8947,10.8947,367200.0
2007-02-14 14:55:00,16.04,16.04,16.03,16.03,450300.0,10.9015,10.9015,10.8947,10.8947,450300.0
2007-02-14 15:00:00,16.03,16.03,16.02,16.03,337200.0,10.8947,10.8947,10.8879,10.8947,337200.0
2007-02-14 15:05:00,16.03,16.03,16.02,16.02,464700.0,10.8947,10.8947,10.8879,10.8879,464700.0
2007-02-14 15:10:00,16.02,16.03,16.02,16.02,420000.0,10.8879,10.8947,10.8879,10.8879,420000.0
2007-02-14 15:15:00,16.02,16.02,16.01,16.01,557400.0,10.8879,10.8879,10.8811,10.8811,557400.0
2007-02-14 15:20:00,16.01,16.01,15.98,15.99,2780700.0,10.8811,10.8811,10.8607,10.8675,2780700.0
2007-02-14 15:25:00,15.98,15.99,15.97,15.99,979800.0,10.8607,10.8675,10.8539,10.8675,979800.0
2007-02-14 15:30:00,15.99,15.99,15.98,15.98,578400.0,10.8675,10.8675,10.8607,10.8607,578400.0
2007-02-14 15:35:00,15.98,15.98,15.97,15.98,547800.0,10.8607,10.8607,10.8539,10.8607,547800.0
2007-02-14 15:40:00,15.98,15.98,15.96,15.96,1160400.0,10.8607,10.8607,10.8471,10.8471,1160400.0
2007-02-14 15:45:00,15.96,15.97,15.96,15.96,791100.0,10.8471,10.8539,10.8471,10.8471,791100.0
2007-02-14 15:50:00,15.96,15.98,15.96,15.97,1219500.0,10.8471,10.8607,10.8471,10.8539,1219500.0
2007-02-14 15:55:00,15.98,15.98,15.95,15.97,1174800.0,10.8607,10.8607,10.8403,10.8539,1174800.0
2007-02-15 09:30:00,15.97,16.07,15.94,15.97,679800.0,10.8539,10.9219,10.8335,10.8539,679800.0
2007-02-15 09:35:00,15.96,15.98,15.95,15.96,430800.0,10.8471,10.8607,10.8403,10.8471,430800.0
2007-02-15 09:40:00,15.96,15.97,15.95,15.96,265800.0,10.8471,10.8539,10.8403,10.8471,265800.0
2007-02-15 09:45:00,15.96,15.97,15.94,15.96,560700.0,10.8471,10.8539,10.8335,10.8471,560700.0
2007-02-15 09:50:00,15.96,15.98,15.95,15.96,588900.0,10.8471,10.8607,10.8403,10.8471,588900.0
2007-02-15 09:55:00,15.96,16.01,15.96,16.0,645300.0,10.8471,10.8811,10.8471,10.8743,645300.0
2007-02-15 10:00:00,16.0,16.02,15.99,16.01,737700.0,10.8743,10.8879,10.8675,10.8811,737700.0
2007-02-15 10:05:00,16.02,16.03,15.99,16.01,491100.0,10.8879,10.8947,10.8675,10.8811,491100.0
2007-02-15 10:10:00,16.01,16.02,15.99,16.0,198600.0,10.8811,10.8879,10.8675,10.8743,198600.0
2007-02-15 10:15:00,16.0,16.02,16.0,16.02,203400.0,10.8743,10.8879,10.8743,10.8879,203400.0
2007-02-15 10:20:00,16.02,16.02,16.01,16.01,287100.0,10.8879,10.8879,10.8811,10.8811,287100.0
2007-02-15 10:25:00,16.01,16.01,15.99,16.0,239100.0,10.8811,10.8811,10.8675,10.8743,239100.0
2007-02-15 10:30:00,16.0,16.02,16.0,16.02,245100.0,10.8743,10.8879,10.8743,10.8879,245100.0
2007-02-15 10:35:00,16.01,16.02,16.01,16.02,267900.0,10.8811,10.8879,10.8811,10.8879,267900.0
2007-02-15 10:40:00,16.02,16.03,16.01,16.02,431400.0,10.8879,10.8947,10.8811,10.8879,431400.0
2007-02-15 10:45:00,16.02,16.02,15.98,15.99,515100.0,10.8879,10.8879,10.8607,10.8675,515100.0
2007-02-15 10:50:00,15.99,16.02,15.98,16.02,470700.0,10.8675,10.8879,10.8607,10.8879,470700.0
2007-02-15 10:55:00,16.02,16.03,16.01,16.02,268200.0,10.8879,10.8947,10.8811,10.8879,268200.0
2007-02-15 11:00:00,16.02,16.05,16.02,16.05,615900.0,10.8879,10.9083,10.8879,10.9083,615900.0
2007-02-15 11:05:00,16.05,16.06,16.04,16.05,405300.0,10.9083,10.9151,10.9015,10.9083,405300.0
2007-02-15 11:10:00,16.05,16.07,16.05,16.06,310500.0,10.9083,10.9219,10.9083,10.9151,310500.0
2007-02-15 11:15:00,16.06,16.08,16.06,16.06,633900.0,10.9151,10.9287,10.9151,10.9151,633900.0
2007-02-15 11:20:00,16.06,16.07,16.06,16.07,119100.0,10.9151,10.9219,10.9151,10.9219,119100.0
2007-02-15 11:25:00,16.07,16.08,16.07,16.08,183600.0,10.9219,10.9287,10.9219,10.9287,183600.0
2007-02-15 11:30:00,16.08,16.1,16.08,16.09,508500.0,10.9287,10.9423,10.9287,10.9355,508500.0
2007-02-15 11:35:00,16.09,16.13,16.09,16.13,1086600.0,10.9355,10.9627,10.9355,10.9627,1086600.0
2007-02-15 11:40:00,16.13,16.13,16.12,16.13,266400.0,10.9627,10.9627,10.9559,10.9627,266400.0
2007-02-15 11:45:00,16.13,16.17,16.12,16.16,762900.0,10.9627,10.9898,10.9559,10.9831,762900.0
2007-02-15 11:50:00,16.17,16.18,16.15,16.17,670200.0,10.9898,10.9966,10.9763,10.9898,670200.0
2007-02-15 11:55:00,16.17,16.18,16.16,16.18,346500.0,10.9898,10.9966,10.9831,10.9966,346500.0
2007-02-15 12:00:00,16.18,16.18,16.15,16.15,526800.0,10.9966,10.9966,10.9763,10.9763,526800.0
2007-02-15 12:05:00,16.15,16.16,16.13,16.13,359700.0,10.9763,10.9831,10.9627,10.9627,359700.0
2007-02-15 12:10:00,16.13,16.14,16.12,16.13,189300.0,10.9627,10.9695,10.9559,10.9627,189300.0
2007-02-15 12:15:00,16.13,16.16,16.13,16.16,310800.0,10.9627,10.9831,10.9627,10.9831,310800.0
2007-02-15 12:20:00,16.16,16.18,16.15,16.18,316800.0,10.9831,10.9966,10.9763,10.9966,316800.0
2007-02-15 12:25:00,16.18,16.18,16.15,16.16,275700.0,10.9966,10.9966,10.9763,10.9831,275700.0
2007-02-15 12:30:00,16.16,16.16,16.16,16.16,161400.0,10.9831,10.9831,10.9831,10.9831,161400.0
2007-02-15 12:35:00,16.16,16.16,16.14,16.14,116700.0,10.9831,10.9831,10.9695,10.9695,116700.0
2007-02-15 12:40:00,16.13,16.15,16.13,16.14,200100.0,10.9627,10.9763,10.9627,10.9695,200100.0
2007-02-15 12:45:00,16.14,16.14,16.13,16.13,198000.0,10.9695,10.9695,10.9627,10.9627,198000.0
2007-02-15 12:50:00,16.13,16.14,16.12,16.14,221700.0,10.9627,10.9695,10.9559,10.9695,221700.0
2007-02-15 12:55:00,16.14,16.14,16.14,16.14,131100.0,10.9695,10.9695,10.9695,10.9695,131100.0
2007-02-15 13:00:00,16.14,16.16,16.14,16.16,314400.0,10.9695,10.9831,10.9695,10.9831,314400.0
2007-02-15 13:05:00,16.16,16.16,16.15,16.16,116400.0,10.9831,10.9831,10.9763,10.9831,116400.0
2007-02-15 13:10:00,16.16,16.16,16.14,16.14,137100.0,10.9831,10.9831,10.9695,10.9695,137100.0
2007-02-15 13:15:00,16.14,16.15,16.14,16.14,111900.0,10.9695,10.9763,10.9695,10.9695,111900.0
2007-02-15 13:20:00,16.14,16.15,16.13,16.13,141600.0,10.9695,10.9763,10.9627,10.9627,141600.0
2007-02-15 13:25:00,16.13,16.14,16.13,16.13,318900.0,10.9627,10.9695,10.9627,10.9627,318900.0
2007-02-15 13:30:00,16.13,16.14,16.13,16.13,236700.0,10.9627,10.9695,10.9627,10.9627,236700.0
2007-02-15 13:35:00,16.13,16.14,16.13,16.14,230100.0,10.9627,10.9695,10.9627,10.9695,230100.0
2007-02-15 13:40:00,16.14,16.15,16.14,16.15,160500.0,10.9695,10.9763,10.9695,10.9763,160500.0
2007-02-15 13:45:00,16.15,16.15,16.14,16.14,57300.0,10.9763,10.9763,10.9695,10.9695,57300.0
2007-02-15 13:50:00,16.14,16.15,16.14,16.15,312600.0,10.9695,10.9763,10.9695,10.9763,312600.0
2007-02-15 13:55:00,16.15,16.16,16.15,16.16,200400.0,10.9763,10.9831,10.9763,10.9831,200400.0
2007-02-15 14:00:00,16.15,16.16,16.15,16.15,208500.0,10.9763,10.9831,10.9763,10.9763,208500.0
2007-02-15 14:05:00,16.15,16.15,16.15,16.15,208200.0,10.9763,10.9763,10.9763,10.9763,208200.0
2007-02-15 14:10:00,16.15,16.15,16.15,16.15,138900.0,10.9763,10.9763,10.9763,10.9763,138900.0
2007-02-15 14:15:00,16.15,16.16,16.15,16.15,359700.0,10.9763,10.9831,10.9763,10.9763,359700.0
2007-02-15 14:20:00,16.15,16.16,16.15,16.16,298200.0,10.9763,10.9831,10.9763,10.9831,298200.0
2007-02-15 14:25:00,16.16,16.16,16.15,16.16,308100.0,10.9831,10.9831,10.9763,10.9831,308100.0
2007-02-15 14:30:00,16.16,16.16,16.15,16.15,153000.0,10.9831,10.9831,10.9763,10.9763,153000.0
2007-02-15 14:35:00,16.15,16.15,16.15,16.15,217200.0,10.9763,10.9763,10.9763,10.9763,217200.0
2007-02-15 14:40:00,16.15,16.16,16.15,16.15,283800.0,10.9763,10.9831,10.9763,10.9763,283800.0
2007-02-15 14:45:00,16.15,16.16,16.15,16.16,197100.0,10.9763,10.9831,10.9763,10.9831,197100.0
2007-02-15 14:50:00,16.16,16.16,16.16,16.16,161100.0,10.9831,10.9831,10.9831,10.9831,161100.0
2007-02-15 14:55:00,16.17,16.17,16.16,16.17,226200.0,10.9898,10.9898,10.9831,10.9898,226200.0
2007-02-15 15:00:00,16.16,16.17,16.15,16.16,428700.0,10.9831,10.9898,10.9763,10.9831,428700.0
2007-02-15 15:05:00,16.16,16.16,16.14,16.14,644400.0,10.9831,10.9831,10.9695,10.9695,644400.0
2007-02-15 15:10:00,16.14,16.15,16.14,16.14,389700.0,10.9695,10.9763,10.9695,10.9695,389700.0
2007-02-15 15:15:00,16.14,16.15,16.14,16.15,375600.0,10.9695,10.9763,10.9695,10.9763,375600.0
2007-02-15 15:20:00,16.15,16.15,16.12,16.13,582000.0,10.9763,10.9763,10.9559,10.9627,582000.0
2007-02-15 15:25:00,16.13,16.13,16.12,16.13,309600.0,10.9627,10.9627,10.9559,10.9627,309600.0
2007-02-15 15:30:00,16.13,16.13,16.12,16.12,462900.0,10.9627,10.9627,10.9559,10.9559,462900.0
2007-02-15 15:35:00,16.13,16.13,16.11,16.12,1079700.0,10.9627,10.9627,10.9491,10.9559,1079700.0
2007-02-15 15:40:00,16.12,16.12,16.11,16.12,928500.0,10.9559,10.9559,10.9491,10.9559,928500.0
2007-02-15 15:45:00,16.12,16.13,16.11,16.12,672900.0,10.9559,10.9627,10.9491,10.9559,672900.0
2007-02-15 15:50:00,16.12,16.12,16.11,16.12,907200.0,10.9559,10.9559,10.9491,10.9559,907200.0
2007-02-15 15:55:00,16.11,16.14,16.11,16.13,1472100.0,10.9491,10.9695,10.9491,10.9627,1472100.0
2007-02-16 09:30:00,16.12,16.13,16.08,16.1,4805100.0,10.9559,10.9627,10.9287,10.9423,4805100.0
2007-02-16 09:35:00,16.1,16.13,16.1,16.12,550200.0,10.9423,10.9627,10.9423,10.9559,550200.0
2007-02-16 09:40:00,16.12,16.14,16.12,16.12,654900.0,10.9559,10.9695,10.9559,10.9559,654900.0
2007-02-16 09:45:00,16.12,16.14,16.12,16.13,654600.0,10.9559,10.9695,10.9559,10.9627,654600.0
2007-02-16 09:50:00,16.13,16.14,16.1,16.12,861900.0,10.9627,10.9695,10.9423,10.9559,861900.0
2007-02-16 09:55:00,16.12,16.16,16.12,16.15,543000.0,10.9559,10.9831,10.9559,10.9763,543000.0
2007-02-16 10:00:00,16.15,16.16,16.14,16.14,393600.0,10.9763,10.9831,10.9695,10.9695,393600.0
2007-02-16 10:05:00,16.14,16.15,16.13,16.15,659400.0,10.9695,10.9763,10.9627,10.9763,659400.0
2007-02-16 10:10:00,16.15,16.17,16.15,16.17,470400.0,10.9763,10.9898,10.9763,10.9898,470400.0
2007-02-16 10:15:00,16.16,16.17,16.16,16.17,654600.0,10.9831,10.9898,10.9831,10.9898,654600.0
2007-02-16 10:20:00,16.17,16.18,16.16,16.18,361200.0,10.9898,10.9966,10.9831,10.9966,361200.0
2007-02-16 10:25:00,16.18,16.2,16.17,16.19,448200.0,10.9966,11.0102,10.9898,11.0034,448200.0
2007-02-16 10:30:00,16.19,16.2,16.19,16.19,510300.0,11.0034,11.0102,11.0034,11.0034,510300.0
2007-02-16 10:35:00,16.19,16.22,16.19,16.22,381000.0,11.0034,11.0238,11.0034,11.0238,381000.0
2007-02-16 10:40:00,16.21,16.22,16.18,16.18,496800.0,11.017,11.0238,10.9966,10.9966,496800.0
2007-02-16 10:45:00,16.18,16.2,16.17,16.19,482400.0,10.9966,11.0102,10.9898,11.0034,482400.0
2007-02-16 10:50:00,16.19,16.23,16.19,16.21,4105200.0,11.0034,11.0306,11.0034,11.017,4105200.0
2007-02-16 10:55:00,16.21,16.23,16.21,16.22,636600.0,11.017,11.0306,11.017,11.0238,636600.0
2007-02-16 11:00:00,16.22,16.23,16.22,16.23,372900.0,11.0238,11.0306,11.0238,11.0306,372900.0
2007-02-16 11:05:00,16.23,16.23,16.22,16.23,408900.0,11.0306,11.0306,11.0238,11.0306,408900.0
2007-02-16 11:10:00,16.23,16.24,16.22,16.23,527700.0,11.0306,11.0374,11.0238,11.0306,527700.0
2007-02-16 11:15:00,16.23,16.23,16.21,16.23,632700.0,11.0306,11.0306,11.017,11.0306,632700.0
2007-02-16 11:20:00,16.23,16.23,16.21,16.22,690300.0,11.0306,11.0306,11.017,11.0238,690300.0
2007-02-16 11:25:00,16.22,16.23,16.21,16.22,342900.0,11.0238,11.0306,11.017,11.0238,342900.0
2007-02-16 11:30:00,16.23,16.25,16.22,16.24,577500.0,11.0306,11.0442,11.0238,11.0374,577500.0
2007-02-16 11:35:00,16.24,16.25,16.22,16.24,513300.0,11.0374,11.0442,11.0238,11.0374,513300.0
2007-02-16 11:40:00,16.24,16.24,16.23,16.23,174300.0,11.0374,11.0374,11.0306,11.0306,174300.0
2007-02-16 11:45:00,16.23,16.24,16.22,16.22,323400.0,11.0306,11.0374,11.0238,11.0238,323400.0
2007-02-16 11:50:00,16.22,16.23,16.22,16.23,289200.0,11.0238,11.0306,11.0238,11.0306,289200.0
2007-02-16 11:55:00,16.23,16.24,16.23,16.23,561300.0,11.0306,11.0374,11.0306,11.0306,561300.0
2007-02-16 12:00:00,16.23,16.24,16.23,16.23,787800.0,11.0306,11.0374,11.0306,11.0306,787800.0
2007-02-16 12:05:00,16.23,16.24,16.23,16.24,220800.0,11.0306,11.0374,11.0306,11.0374,220800.0
2007-02-16 12:10:00,16.24,16.25,16.23,16.23,209400.0,11.0374,11.0442,11.0306,11.0306,209400.0
2007-02-16 12:15:00,16.24,16.24,16.23,16.23,192600.0,11.0374,11.0374,11.0306,11.0306,192600.0
2007-02-16 12:20:00,16.24,16.24,16.23,16.23,159600.0,11.0374,11.0374,11.0306,11.0306,159600.0
2007-02-16 12:25:00,16.24,16.24,16.23,16.23,276000.0,11.0374,11.0374,11.0306,11.0306,276000.0
2007-02-16 12:30:00,16.23,16.24,16.23,16.23,244500.0,11.0306,11.0374,11.0306,11.0306,244500.0
2007-02-16 12:35:00,16.23,16.24,16.23,16.24,271500.0,11.0306,11.0374,11.0306,11.0374,271500.0
2007-02-16 12:40:00,16.24,16.24,16.23,16.23,292200.0,11.0374,11.0374,11.0306,11.0306,292200.0
2007-02-16 12:45:00,16.23,16.24,16.23,16.24,233100.0,11.0306,11.0374,11.0306,11.0374,233100.0
2007-02-16 12:50:00,16.24,16.25,16.24,16.24,169800.0,11.0374,11.0442,11.0374,11.0374,169800.0
2007-02-16 12:55:00,16.25,16.25,16.24,16.24,139800.0,11.0442,11.0442,11.0374,11.0374,139800.0
2007-02-16 13:00:00,16.25,16.27,16.24,16.27,522000.0,11.0442,11.0578,11.0374,11.0578,522000.0
2007-02-16 13:05:00,16.26,16.28,16.26,16.27,536700.0,11.051,11.0646,11.051,11.0578,536700.0
2007-02-16 13:10:00,16.27,16.28,16.26,16.26,366300.0,11.0578,11.0646,11.051,11.051,366300.0
2007-02-16 13:15:00,16.26,16.26,16.26,16.26,172800.0,11.051,11.051,11.051,11.051,172800.0
2007-02-16 13:20:00,16.26,16.28,16.26,16.28,369000.0,11.051,11.0646,11.051,11.0646,369000.0
2007-02-16 13:25:00,16.28,16.28,16.26,16.26,865500.0,11.0646,11.0646,11.051,11.051,865500.0
2007-02-16 13:30:00,16.27,16.27,16.25,16.26,208200.0,11.0578,11.0578,11.0442,11.051,208200.0
2007-02-16 13:35:00,16.26,16.28,16.26,16.28,365700.0,11.051,11.0646,11.051,11.0646,365700.0
2007-02-16 13:40:00,16.28,16.28,16.27,16.27,346200.0,11.0646,11.0646,11.0578,11.0578,346200.0
2007-02-16 13:45:00,16.27,16.27,16.26,16.26,368100.0,11.0578,11.0578,11.051,11.051,368100.0
2007-02-16 13:50:00,16.26,16.27,16.24,16.24,616800.0,11.051,11.0578,11.0374,11.0374,616800.0
2007-02-16 13:55:00,16.24,16.26,16.24,16.26,519300.0,11.0374,11.051,11.0374,11.051,519300.0
2007-02-16 14:00:00,16.26,16.26,16.25,16.25,251700.0,11.051,11.051,11.0442,11.0442,251700.0
2007-02-16 14:05:00,16.25,16.25,16.24,16.25,241500.0,11.0442,11.0442,11.0374,11.0442,241500.0
2007-02-16 14:10:00,16.25,16.26,16.24,16.26,259800.0,11.0442,11.051,11.0374,11.051,259800.0
2007-02-16 14:15:00,16.26,16.27,16.25,16.26,260700.0,11.051,11.0578,11.0442,11.051,260700.0
2007-02-16 14:20:00,16.26,16.27,16.26,16.26,205200.0,11.051,11.0578,11.051,11.051,205200.0
2007-02-16 14:25:00,16.26,16.27,16.26,16.26,173100.0,11.051,11.0578,11.051,11.051,173100.0
2007-02-16 14:30:00,16.26,16.27,16.26,16.27,324600.0,11.051,11.0578,11.051,11.0578,324600.0
2007-02-16 14:35:00,16.27,16.27,16.26,16.26,320100.0,11.0578,11.0578,11.051,11.051,320100.0
2007-02-16 14:40:00,16.26,16.26,16.25,16.26,362100.0,11.051,11.051,11.0442,11.051,362100.0
2007-02-16 14:45:00,16.26,16.27,16.26,16.27,224700.0,11.051,11.0578,11.051,11.0578,224700.0
2007-02-16 14:50:00,16.26,16.27,16.26,16.27,272700.0,11.051,11.0578,11.051,11.0578,272700.0
2007-02-16 14:55:00,16.27,16.27,16.25,16.26,240900.0,11.0578,11.0578,11.0442,11.051,240900.0
2007-02-16 15:00:00,16.26,16.28,16.25,16.27,435300.0,11.051,11.0646,11.0442,11.0578,435300.0
2007-02-16 15:05:00,16.28,16.28,16.26,16.26,216600.0,11.0646,11.0646,11.051,11.051,216600.0
2007-02-16 15:10:00,16.26,16.26,16.25,16.25,363000.0,11.051,11.051,11.0442,11.0442,363000.0
2007-02-16 15:15:00,16.25,16.25,16.25,16.25,254100.0,11.0442,11.0442,11.0442,11.0442,254100.0
2007-02-16 15:20:00,16.25,16.28,16.25,16.27,824700.0,11.0442,11.0646,11.0442,11.0578,824700.0
2007-02-16 15:25:00,16.27,16.28,16.26,16.26,852900.0,11.0578,11.0646,11.051,11.051,852900.0
2007-02-16 15:30:00,16.26,16.26,16.24,16.25,639000.0,11.051,11.051,11.0374,11.0442,639000.0
2007-02-16 15:35:00,16.25,16.25,16.23,16.23,604800.0,11.0442,11.0442,11.0306,11.0306,604800.0
2007-02-16 15:40:00,16.23,16.24,16.22,16.23,1167300.0,11.0306,11.0374,11.0238,11.0306,1167300.0
2007-02-16 15:45:00,16.23,16.24,16.22,16.23,1364700.0,11.0306,11.0374,11.0238,11.0306,1364700.0
2007-02-16 15:50:00,16.22,16.23,16.19,16.2,1346400.0,11.0238,11.0306,11.0034,11.0102,1346400.0
2007-02-16 15:55:00,16.2,16.21,16.16,16.18,2572500.0,11.0102,11.017,10.9831,10.9966,2572500.0
2007-02-20 09:30:00,16.6,16.65,16.57,16.63,6441900.0,11.2821,11.3161,11.2617,11.3025,6441900.0
2007-02-20 09:35:00,16.63,16.66,16.61,16.64,2334900.0,11.3025,11.3229,11.2889,11.3093,2334900.0
2007-02-20 09:40:00,16.64,16.65,16.58,16.58,2104500.0,11.3093,11.3161,11.2685,11.2685,2104500.0
2007-02-20 09:45:00,16.59,16.6,16.54,16.57,2431200.0,11.2753,11.2821,11.2413,11.2617,2431200.0
2007-02-20 09:50:00,16.57,16.57,16.52,16.53,1788000.0,11.2617,11.2617,11.2277,11.2345,1788000.0
2007-02-20 09:55:00,16.53,16.57,16.5,16.54,2173200.0,11.2345,11.2617,11.2141,11.2413,2173200.0
2007-02-20 10:00:00,16.54,16.55,16.49,16.49,1429800.0,11.2413,11.2481,11.2073,11.2073,1429800.0
2007-02-20 10:05:00,16.49,16.83,16.49,16.51,1825800.0,11.2073,11.4384,11.2073,11.2209,1825800.0
2007-02-20 10:10:00,16.51,16.53,16.5,16.5,1001700.0,11.2209,11.2345,11.2141,11.2141,1001700.0
2007-02-20 10:15:00,16.5,16.5,16.47,16.48,1329300.0,11.2141,11.2141,11.1937,11.2005,1329300.0
2007-02-20 10:20:00,16.48,16.51,16.47,16.48,1499700.0,11.2005,11.2209,11.1937,11.2005,1499700.0
2007-02-20 10:25:00,16.48,16.52,16.48,16.49,630600.0,11.2005,11.2277,11.2005,11.2073,630600.0
2007-02-20 10:30:00,16.49,16.51,16.48,16.49,998400.0,11.2073,11.2209,11.2005,11.2073,998400.0
2007-02-20 10:35:00,16.5,16.52,16.49,16.52,1035900.0,11.2141,11.2277,11.2073,11.2277,1035900.0
2007-02-20 10:40:00,16.52,16.56,16.51,16.54,1648800.0,11.2277,11.2549,11.2209,11.2413,1648800.0
2007-02-20 10:45:00,16.53,16.58,16.53,16.58,1440000.0,11.2345,11.2685,11.2345,11.2685,1440000.0
2007-02-20 10:50:00,16.58,16.59,16.57,16.57,1179900.0,11.2685,11.2753,11.2617,11.2617,1179900.0
2007-02-20 10:55:00,16.57,16.59,16.56,16.58,1145100.0,11.2617,11.2753,11.2549,11.2685,1145100.0
2007-02-20 11:00:00,16.58,16.6,16.58,16.59,539700.0,11.2685,11.2821,11.2685,11.2753,539700.0
2007-02-20 11:05:00,16.59,16.65,16.59,16.64,1200600.0,11.2753,11.3161,11.2753,11.3093,1200600.0
2007-02-20 11:10:00,16.64,16.65,16.61,16.65,968400.0,11.3093,11.3161,11.2889,11.3161,968400.0
2007-02-20 11:15:00,16.65,16.69,16.64,16.64,4806900.0,11.3161,11.3433,11.3093,11.3093,4806900.0
2007-02-20 11:20:00,16.64,16.66,16.62,16.63,1430100.0,11.3093,11.3229,11.2957,11.3025,1430100.0
2007-02-20 11:25:00,16.63,16.63,16.6,16.61,869700.0,11.3025,11.3025,11.2821,11.2889,869700.0
2007-02-20 11:30:00,16.61,16.64,16.61,16.61,898500.0,11.2889,11.3093,11.2889,11.2889,898500.0
2007-02-20 11:35:00,16.61,16.63,16.6,16.62,623700.0,11.2889,11.3025,11.2821,11.2957,623700.0
2007-02-20 11:40:00,16.62,16.63,16.61,16.61,287700.0,11.2957,11.3025,11.2889,11.2889,287700.0
2007-02-20 11:45:00,16.61,16.64,16.61,16.62,912900.0,11.2889,11.3093,11.2889,11.2957,912900.0
2007-02-20 11:50:00,16.62,16.63,16.61,16.61,645300.0,11.2957,11.3025,11.2889,11.2889,645300.0
2007-02-20 11:55:00,16.61,16.63,16.58,16.63,1133100.0,11.2889,11.3025,11.2685,11.3025,1133100.0
2007-02-20 12:00:00,16.63,16.63,16.61,16.63,943800.0,11.3025,11.3025,11.2889,11.3025,943800.0
2007-02-20 12:05:00,16.63,16.66,16.63,16.65,913500.0,11.3025,11.3229,11.3025,11.3161,913500.0
2007-02-20 12:10:00,16.65,16.66,16.64,16.66,535200.0,11.3161,11.3229,11.3093,11.3229,535200.0
2007-02-20 12:15:00,16.66,16.67,16.63,16.63,762300.0,11.3229,11.3297,11.3025,11.3025,762300.0
2007-02-20 12:20:00,16.63,16.65,16.62,16.64,886200.0,11.3025,11.3161,11.2957,11.3093,886200.0
2007-02-20 12:25:00,16.64,16.65,16.63,16.65,222300.0,11.3093,11.3161,11.3025,11.3161,222300.0
2007-02-20 12:30:00,16.65,16.66,16.64,16.65,413700.0,11.3161,11.3229,11.3093,11.3161,413700.0
2007-02-20 12:35:00,16.65,16.65,16.62,16.63,5063700.0,11.3161,11.3161,11.2957,11.3025,5063700.0
2007-02-20 12:40:00,16.64,16.66,16.63,16.65,304200.0,11.3093,11.3229,11.3025,11.3161,304200.0
2007-02-20 12:45:00,16.65,16.66,16.64,16.65,295800.0,11.3161,11.3229,11.3093,11.3161,295800.0
2007-02-20 12:50:00,16.65,16.66,16.65,16.65,267000.0,11.3161,11.3229,11.3161,11.3161,267000.0
2007-02-20 12:55:00,16.65,16.65,16.63,16.63,282600.0,11.3161,11.3161,11.3025,11.3025,282600.0
2007-02-20 13:00:00,16.64,16.66,16.64,16.65,194700.0,11.3093,11.3229,11.3093,11.3161,194700.0
2007-02-20 13:05:00,16.65,16.66,16.64,16.65,364500.0,11.3161,11.3229,11.3093,11.3161,364500.0
2007-02-20 13:10:00,16.65,16.66,16.63,16.64,371400.0,11.3161,11.3229,11.3025,11.3093,371400.0
2007-02-20 13:15:00,16.64,16.65,16.63,16.64,5452500.0,11.3093,11.3161,11.3025,11.3093,5452500.0
2007-02-20 13:20:00,16.64,16.65,16.62,16.63,581700.0,11.3093,11.3161,11.2957,11.3025,581700.0
2007-02-20 13:25:00,16.63,16.63,16.57,16.58,1131600.0,11.3025,11.3025,11.2617,11.2685,1131600.0
2007-02-20 13:30:00,16.58,16.61,16.58,16.59,437400.0,11.2685,11.2889,11.2685,11.2753,437400.0
2007-02-20 13:35:00,16.6,16.64,16.59,16.64,549000.0,11.2821,11.3093,11.2753,11.3093,549000.0
2007-02-20 13:40:00,16.65,16.65,16.62,16.64,578400.0,11.3161,11.3161,11.2957,11.3093,578400.0
2007-02-20 13:45:00,16.64,16.67,16.64,16.65,1513500.0,11.3093,11.3297,11.3093,11.3161,1513500.0
2007-02-20 13:50:00,16.65,16.66,16.64,16.65,448800.0,11.3161,11.3229,11.3093,11.3161,448800.0
2007-02-20 13:55:00,16.65,16.68,16.64,16.67,687600.0,11.3161,11.3365,11.3093,11.3297,687600.0
2007-02-20 14:00:00,16.67,16.67,16.64,16.64,499200.0,11.3297,11.3297,11.3093,11.3093,499200.0
2007-02-20 14:05:00,16.65,16.65,16.64,16.64,191400.0,11.3161,11.3161,11.3093,11.3093,191400.0
2007-02-20 14:10:00,16.64,16.66,16.62,16.65,570600.0,11.3093,11.3229,11.2957,11.3161,570600.0
2007-02-20 14:15:00,16.65,16.66,16.64,16.64,373200.0,11.3161,11.3229,11.3093,11.3093,373200.0
2007-02-20 14:20:00,16.64,16.65,16.63,16.64,349200.0,11.3093,11.3161,11.3025,11.3093,349200.0
2007-02-20 14:25:00,16.64,16.65,16.64,16.64,216000.0,11.3093,11.3161,11.3093,11.3093,216000.0
2007-02-20 14:30:00,16.64,16.65,16.64,16.64,302400.0,11.3093,11.3161,11.3093,11.3093,302400.0
2007-02-20 14:35:00,16.64,16.65,16.62,16.63,552900.0,11.3093,11.3161,11.2957,11.3025,552900.0
2007-02-20 14:40:00,16.63,16.65,16.62,16.64,610500.0,11.3025,11.3161,11.2957,11.3093,610500.0
2007-02-20 14:45:00,16.64,16.65,16.64,16.65,344100.0,11.3093,11.3161,11.3093,11.3161,344100.0
2007-02-20 14:50:00,16.65,16.65,16.63,16.64,284700.0,11.3161,11.3161,11.3025,11.3093,284700.0
2007-02-20 14:55:00,16.64,16.65,16.64,16.65,543600.0,11.3093,11.3161,11.3093,11.3161,543600.0
2007-02-20 15:00:00,16.65,16.65,16.63,16.65,590100.0,11.3161,11.3161,11.3025,11.3161,590100.0
2007-02-20 15:05:00,16.65,16.65,16.64,16.65,528300.0,11.3161,11.3161,11.3093,11.3161,528300.0
2007-02-20 15:10:00,16.65,16.66,16.64,16.65,681900.0,11.3161,11.3229,11.3093,11.3161,681900.0
2007-02-20 15:15:00,16.65,16.66,16.65,16.65,519000.0,11.3161,11.3229,11.3161,11.3161,519000.0
2007-02-20 15:20:00,16.65,16.66,16.65,16.66,757200.0,11.3161,11.3229,11.3161,11.3229,757200.0
2007-02-20 15:25:00,16.66,16.68,16.66,16.68,1134300.0,11.3229,11.3365,11.3229,11.3365,1134300.0
2007-02-20 15:30:00,16.67,16.68,16.67,16.68,952200.0,11.3297,11.3365,11.3297,11.3365,952200.0
2007-02-20 15:35:00,16.68,16.72,16.67,16.72,2736600.0,11.3365,11.3637,11.3297,11.3637,2736600.0
2007-02-20 15:40:00,16.72,16.74,16.71,16.73,2599800.0,11.3637,11.3772,11.3569,11.3704,2599800.0
2007-02-20 15:45:00,16.73,16.74,16.71,16.72,2408700.0,11.3704,11.3772,11.3569,11.3637,2408700.0
2007-02-20 15:50:00,16.72,16.73,16.71,16.72,1967100.0,11.3637,11.3704,11.3569,11.3637,1967100.0
2007-02-20 15:55:00,16.72,16.76,16.72,16.76,3291300.0,11.3637,11.3908,11.3637,11.3908,3291300.0
2007-02-21 09:30:00,16.64,16.72,16.62,16.71,1770600.0,11.3093,11.3637,11.2957,11.3569,1770600.0
2007-02-21 09:35:00,16.72,16.75,16.68,16.75,1170000.0,11.3637,11.384,11.3365,11.384,1170000.0
2007-02-21 09:40:00,16.75,16.79,16.69,16.74,1124400.0,11.384,11.4112,11.3433,11.3772,1124400.0
2007-02-21 09:45:00,16.74,16.75,16.69,16.72,784200.0,11.3772,11.384,11.3433,11.3637,784200.0
2007-02-21 09:50:00,16.72,16.73,16.69,16.7,859200.0,11.3637,11.3704,11.3433,11.3501,859200.0
2007-02-21 09:55:00,16.71,16.73,16.69,16.72,843300.0,11.3569,11.3704,11.3433,11.3637,843300.0
2007-02-21 10:00:00,16.72,16.75,16.7,16.73,645300.0,11.3637,11.384,11.3501,11.3704,645300.0
2007-02-21 10:05:00,16.73,16.74,16.7,16.72,680100.0,11.3704,11.3772,11.3501,11.3637,680100.0
2007-02-21 10:10:00,16.71,16.72,16.67,16.68,842400.0,11.3569,11.3637,11.3297,11.3365,842400.0
2007-02-21 10:15:00,16.68,16.7,16.67,16.68,808500.0,11.3365,11.3501,11.3297,11.3365,808500.0
2007-02-21 10:20:00,16.68,16.7,16.68,16.69,895500.0,11.3365,11.3501,11.3365,11.3433,895500.0
2007-02-21 10:25:00,16.69,16.73,16.68,16.72,615300.0,11.3433,11.3704,11.3365,11.3637,615300.0
2007-02-21 10:30:00,16.72,16.76,16.72,16.75,1121700.0,11.3637,11.3908,11.3637,11.384,1121700.0
2007-02-21 10:35:00,16.75,16.76,16.74,16.75,1023900.0,11.384,11.3908,11.3772,11.384,1023900.0
2007-02-21 10:40:00,16.74,16.75,16.71,16.72,680400.0,11.3772,11.384,11.3569,11.3637,680400.0
2007-02-21 10:45:00,16.72,16.74,16.72,16.73,455700.0,11.3637,11.3772,11.3637,11.3704,455700.0
2007-02-21 10:50:00,16.73,16.73,16.71,16.71,382800.0,11.3704,11.3704,11.3569,11.3569,382800.0
2007-02-21 10:55:00,16.71,16.73,16.71,16.72,744300.0,11.3569,11.3704,11.3569,11.3637,744300.0
2007-02-21 11:00:00,16.72,16.72,16.7,16.72,352500.0,11.3637,11.3637,11.3501,11.3637,352500.0
2007-02-21 11:05:00,16.72,16.73,16.71,16.71,360600.0,11.3637,11.3704,11.3569,11.3569,360600.0
2007-02-21 11:10:00,16.71,16.73,16.71,16.72,451800.0,11.3569,11.3704,11.3569,11.3637,451800.0
2007-02-21 11:15:00,16.72,16.76,16.72,16.74,829800.0,11.3637,11.3908,11.3637,11.3772,829800.0
2007-02-21 11:20:00,16.75,16.76,16.74,16.76,770700.0,11.384,11.3908,11.3772,11.3908,770700.0
2007-02-21 11:25:00,16.76,16.76,16.72,16.73,631200.0,11.3908,11.3908,11.3637,11.3704,631200.0
2007-02-21 11:30:00,16.73,16.75,16.72,16.74,630300.0,11.3704,11.384,11.3637,11.3772,630300.0
2007-02-21 11:35:00,16.74,16.76,16.73,16.75,446400.0,11.3772,11.3908,11.3704,11.384,446400.0
2007-02-21 11:40:00,16.76,16.77,16.75,16.75,415200.0,11.3908,11.3976,11.384,11.384,415200.0
2007-02-21 11:45:00,16.75,16.76,16.72,16.73,732600.0,11.384,11.3908,11.3637,11.3704,732600.0
2007-02-21 11:50:00,16.73,16.77,16.71,16.77,785700.0,11.3704,11.3976,11.3569,11.3976,785700.0
2007-02-21 11:55:00,16.77,16.78,16.73,16.74,1116000.0,11.3976,11.4044,11.3704,11.3772,1116000.0
2007-02-21 12:00:00,16.74,16.76,16.73,16.76,354900.0,11.3772,11.3908,11.3704,11.3908,354900.0
2007-02-21 12:05:00,16.76,16.77,16.76,16.76,364200.0,11.3908,11.3976,11.3908,11.3908,364200.0
2007-02-21 12:10:00,16.76,16.78,16.74,16.78,739200.0,11.3908,11.4044,11.3772,11.4044,739200.0
2007-02-21 12:15:00,16.78,16.8,16.77,16.8,622500.0,11.4044,11.418,11.3976,11.418,622500.0
2007-02-21 12:20:00,16.79,16.81,16.79,16.8,500700.0,11.4112,11.4248,11.4112,11.418,500700.0
2007-02-21 12:25:00,16.8,16.81,16.79,16.8,561900.0,11.418,11.4248,11.4112,11.418,561900.0
2007-02-21 12:30:00,16.8,16.8,16.78,16.79,259500.0,11.418,11.418,11.4044,11.4112,259500.0
2007-02-21 12:35:00,16.79,16.79,16.77,16.77,443100.0,11.4112,11.4112,11.3976,11.3976,443100.0
2007-02-21 12:40:00,16.78,16.78,16.77,16.77,248700.0,11.4044,11.4044,11.3976,11.3976,248700.0
2007-02-21 12:45:00,16.77,16.78,16.76,16.77,366600.0,11.3976,11.4044,11.3908,11.3976,366600.0
2007-02-21 12:50:00,16.76,16.79,16.76,16.77,672300.0,11.3908,11.4112,11.3908,11.3976,672300.0
2007-02-21 12:55:00,16.77,16.77,16.76,16.77,356700.0,11.3976,11.3976,11.3908,11.3976,356700.0
2007-02-21 13:00:00,16.77,16.79,16.76,16.77,379800.0,11.3976,11.4112,11.3908,11.3976,379800.0
2007-02-21 13:05:00,16.77,16.8,16.77,16.79,187800.0,11.3976,11.418,11.3976,11.4112,187800.0
2007-02-21 13:10:00,16.8,16.8,16.78,16.79,389100.0,11.418,11.418,11.4044,11.4112,389100.0
2007-02-21 13:15:00,16.79,16.8,16.78,16.79,222600.0,11.4112,11.418,11.4044,11.4112,222600.0
2007-02-21 13:20:00,16.79,16.8,16.79,16.79,265500.0,11.4112,11.418,11.4112,11.4112,265500.0
2007-02-21 13:25:00,16.8,16.8,16.79,16.8,332700.0,11.418,11.418,11.4112,11.418,332700.0
2007-02-21 13:30:00,16.8,16.81,16.8,16.8,280800.0,11.418,11.4248,11.418,11.418,280800.0
2007-02-21 13:35:00,16.8,16.81,16.79,16.8,298200.0,11.418,11.4248,11.4112,11.418,298200.0
2007-02-21 13:40:00,16.8,16.8,16.78,16.79,415200.0,11.418,11.418,11.4044,11.4112,415200.0
2007-02-21 13:45:00,16.78,16.8,16.77,16.78,814500.0,11.4044,11.418,11.3976,11.4044,814500.0
2007-02-21 13:50:00,16.78,16.79,16.78,16.78,248700.0,11.4044,11.4112,11.4044,11.4044,248700.0
2007-02-21 13:55:00,16.78,16.8,16.77,16.78,531000.0,11.4044,11.418,11.3976,11.4044,531000.0
2007-02-21 14:00:00,16.78,16.8,16.75,16.75,921900.0,11.4044,11.418,11.384,11.384,921900.0
2007-02-21 14:05:00,16.75,16.78,16.75,16.76,729900.0,11.384,11.4044,11.384,11.3908,729900.0
2007-02-21 14:10:00,16.76,16.78,16.76,16.77,498900.0,11.3908,11.4044,11.3908,11.3976,498900.0
2007-02-21 14:15:00,16.77,16.78,16.74,16.75,1246200.0,11.3976,11.4044,11.3772,11.384,1246200.0
2007-02-21 14:20:00,16.75,16.76,16.74,16.75,566700.0,11.384,11.3908,11.3772,11.384,566700.0
2007-02-21 14:25:00,16.75,16.76,16.74,16.75,504900.0,11.384,11.3908,11.3772,11.384,504900.0
2007-02-21 14:30:00,16.75,16.76,16.73,16.75,538800.0,11.384,11.3908,11.3704,11.384,538800.0
2007-02-21 14:35:00,16.75,16.75,16.72,16.73,823500.0,11.384,11.384,11.3637,11.3704,823500.0
2007-02-21 14:40:00,16.72,16.74,16.71,16.72,381300.0,11.3637,11.3772,11.3569,11.3637,381300.0
2007-02-21 14:45:00,16.72,16.72,16.68,16.69,567000.0,11.3637,11.3637,11.3365,11.3433,567000.0
2007-02-21 14:50:00,16.69,16.71,16.68,16.69,509400.0,11.3433,11.3569,11.3365,11.3433,509400.0
2007-02-21 14:55:00,16.69,16.72,16.69,16.71,411600.0,11.3433,11.3637,11.3433,11.3569,411600.0
2007-02-21 15:00:00,16.71,16.72,16.69,16.71,457800.0,11.3569,11.3637,11.3433,11.3569,457800.0
2007-02-21 15:05:00,16.71,16.73,16.7,16.71,388500.0,11.3569,11.3704,11.3501,11.3569,388500.0
2007-02-21 15:10:00,16.71,16.74,16.7,16.71,354600.0,11.3569,11.3772,11.3501,11.3569,354600.0
2007-02-21 15:15:00,16.71,16.74,16.7,16.73,637200.0,11.3569,11.3772,11.3501,11.3704,637200.0
2007-02-21 15:20:00,16.73,16.73,16.7,16.7,579000.0,11.3704,11.3704,11.3501,11.3501,579000.0
2007-02-21 15:25:00,16.7,16.72,16.69,16.7,658500.0,11.3501,11.3637,11.3433,11.3501,658500.0
2007-02-21 15:30:00,16.69,16.72,16.69,16.71,672000.0,11.3433,11.3637,11.3433,11.3569,672000.0
2007-02-21 15:35:00,16.72,16.73,16.7,16.72,819000.0,11.3637,11.3704,11.3501,11.3637,819000.0
2007-02-21 15:40:00,16.71,16.72,16.68,16.69,1113300.0,11.3569,11.3637,11.3365,11.3433,1113300.0
2007-02-21 15:45:00,16.69,16.69,16.67,16.68,817200.0,11.3433,11.3433,11.3297,11.3365,817200.0
2007-02-21 15:50:00,16.68,16.69,16.67,16.68,1036200.0,11.3365,11.3433,11.3297,11.3365,1036200.0
2007-02-21 15:55:00,16.68,16.68,16.66,16.67,2261400.0,11.3365,11.3365,11.3229,11.3297,2261400.0
2007-02-22 09:30:00,16.7,16.7,16.65,16.67,923400.0,11.3501,11.3501,11.3161,11.3297,923400.0
2007-02-22 09:35:00,16.67,16.69,16.64,16.68,621000.0,11.3297,11.3433,11.3093,11.3365,621000.0
2007-02-22 09:40:00,16.68,16.73,16.68,16.7,1344300.0,11.3365,11.3704,11.3365,11.3501,1344300.0
2007-02-22 09:45:00,16.7,16.71,16.66,16.67,763500.0,11.3501,11.3569,11.3229,11.3297,763500.0
2007-02-22 09:50:00,16.67,16.7,16.67,16.68,444900.0,11.3297,11.3501,11.3297,11.3365,444900.0
2007-02-22 09:55:00,16.69,16.7,16.68,16.7,431700.0,11.3433,11.3501,11.3365,11.3501,431700.0
2007-02-22 10:00:00,16.7,16.71,16.67,16.68,663300.0,11.3501,11.3569,11.3297,11.3365,663300.0
2007-02-22 10:05:00,16.67,16.68,16.66,16.67,504300.0,11.3297,11.3365,11.3229,11.3297,504300.0
2007-02-22 10:10:00,16.67,16.68,16.65,16.67,441900.0,11.3297,11.3365,11.3161,11.3297,441900.0
2007-02-22 10:15:00,16.68,16.68,16.64,16.65,1059600.0,11.3365,11.3365,11.3093,11.3161,1059600.0
2007-02-22 10:20:00,16.65,16.65,16.63,16.64,690000.0,11.3161,11.3161,11.3025,11.3093,690000.0
2007-02-22 10:25:00,16.63,16.64,16.6,16.63,771000.0,11.3025,11.3093,11.2821,11.3025,771000.0
2007-02-22 10:30:00,16.63,16.65,16.6,16.6,804600.0,11.3025,11.3161,11.2821,11.2821,804600.0
2007-02-22 10:35:00,16.6,16.62,16.59,16.61,460200.0,11.2821,11.2957,11.2753,11.2889,460200.0
2007-02-22 10:40:00,16.61,16.62,16.59,16.61,514500.0,11.2889,11.2957,11.2753,11.2889,514500.0
2007-02-22 10:45:00,16.6,16.63,16.6,16.62,759300.0,11.2821,11.3025,11.2821,11.2957,759300.0
2007-02-22 10:50:00,16.62,16.63,16.6,16.62,238500.0,11.2957,11.3025,11.2821,11.2957,238500.0
2007-02-22 10:55:00,16.62,16.65,16.62,16.64,360900.0,11.2957,11.3161,11.2957,11.3093,360900.0
2007-02-22 11:00:00,16.64,16.64,16.61,16.62,448200.0,11.3093,11.3093,11.2889,11.2957,448200.0
2007-02-22 11:05:00,16.62,16.63,16.6,16.62,329400.0,11.2957,11.3025,11.2821,11.2957,329400.0
2007-02-22 11:10:00,16.62,16.62,16.6,16.6,370800.0,11.2957,11.2957,11.2821,11.2821,370800.0
2007-02-22 11:15:00,16.6,16.6,16.56,16.56,751200.0,11.2821,11.2821,11.2549,11.2549,751200.0
2007-02-22 11:20:00,16.55,16.57,16.54,16.56,831900.0,11.2481,11.2617,11.2413,11.2549,831900.0
2007-02-22 11:25:00,16.57,16.57,16.54,16.56,437100.0,11.2617,11.2617,11.2413,11.2549,437100.0
2007-02-22 11:30:00,16.56,16.56,16.53,16.54,419400.0,11.2549,11.2549,11.2345,11.2413,419400.0
2007-02-22 11:35:00,16.53,16.56,16.52,16.55,444000.0,11.2345,11.2549,11.2277,11.2481,444000.0
2007-02-22 11:40:00,16.55,16.59,16.54,16.58,476700.0,11.2481,11.2753,11.2413,11.2685,476700.0
2007-02-22 11:45:00,16.58,16.58,16.52,16.53,634500.0,11.2685,11.2685,11.2277,11.2345,634500.0
2007-02-22 11:50:00,16.53,16.56,16.53,16.55,408600.0,11.2345,11.2549,11.2345,11.2481,408600.0
2007-02-22 11:55:00,16.55,16.57,16.54,16.57,280500.0,11.2481,11.2617,11.2413,11.2617,280500.0
2007-02-22 12:00:00,16.57,16.59,16.56,16.58,206700.0,11.2617,11.2753,11.2549,11.2685,206700.0
2007-02-22 12:05:00,16.58,16.59,16.58,16.59,236700.0,11.2685,11.2753,11.2685,11.2753,236700.0
2007-02-22 12:10:00,16.59,16.59,16.54,16.54,287100.0,11.2753,11.2753,11.2413,11.2413,287100.0
2007-02-22 12:15:00,16.55,16.55,16.54,16.54,148500.0,11.2481,11.2481,11.2413,11.2413,148500.0
2007-02-22 12:20:00,16.54,16.55,16.54,16.55,111300.0,11.2413,11.2481,11.2413,11.2481,111300.0
2007-02-22 12:25:00,16.55,16.56,16.54,16.56,82500.0,11.2481,11.2549,11.2413,11.2549,82500.0
2007-02-22 12:30:00,16.56,16.57,16.55,16.55,203700.0,11.2549,11.2617,11.2481,11.2481,203700.0
2007-02-22 12:35:00,16.55,16.56,16.55,16.56,130800.0,11.2481,11.2549,11.2481,11.2549,130800.0
2007-02-22 12:40:00,16.56,16.56,16.55,16.56,112800.0,11.2549,11.2549,11.2481,11.2549,112800.0
2007-02-22 12:45:00,16.56,16.56,16.55,16.56,93300.0,11.2549,11.2549,11.2481,11.2549,93300.0
2007-02-22 12:50:00,16.56,16.56,16.55,16.56,117000.0,11.2549,11.2549,11.2481,11.2549,117000.0
2007-02-22 12:55:00,16.56,16.56,16.56,16.56,130800.0,11.2549,11.2549,11.2549,11.2549,130800.0
2007-02-22 13:00:00,16.56,16.56,16.55,16.55,94800.0,11.2549,11.2549,11.2481,11.2481,94800.0
2007-02-22 13:05:00,16.55,16.55,16.54,16.54,213000.0,11.2481,11.2481,11.2413,11.2413,213000.0
2007-02-22 13:10:00,16.55,16.56,16.54,16.55,96900.0,11.2481,11.2549,11.2413,11.2481,96900.0
2007-02-22 13:15:00,16.56,16.56,16.55,16.55,73500.0,11.2549,11.2549,11.2481,11.2481,73500.0
2007-02-22 13:20:00,16.55,16.59,16.55,16.59,305100.0,11.2481,11.2753,11.2481,11.2753,305100.0
2007-02-22 13:25:00,16.59,16.6,16.57,16.57,218700.0,11.2753,11.2821,11.2617,11.2617,218700.0
2007-02-22 13:30:00,16.57,16.58,16.56,16.57,232500.0,11.2617,11.2685,11.2549,11.2617,232500.0
2007-02-22 13:35:00,16.57,16.58,16.56,16.57,107700.0,11.2617,11.2685,11.2549,11.2617,107700.0
2007-02-22 13:40:00,16.57,16.57,16.55,16.56,153900.0,11.2617,11.2617,11.2481,11.2549,153900.0
2007-02-22 13:45:00,16.56,16.58,16.56,16.57,203700.0,11.2549,11.2685,11.2549,11.2617,203700.0
2007-02-22 13:50:00,16.57,16.57,16.55,16.56,199500.0,11.2617,11.2617,11.2481,11.2549,199500.0
2007-02-22 13:55:00,16.56,16.56,16.56,16.56,100800.0,11.2549,11.2549,11.2549,11.2549,100800.0
2007-02-22 14:00:00,16.56,16.57,16.56,16.57,227400.0,11.2549,11.2617,11.2549,11.2617,227400.0
2007-02-22 14:05:00,16.57,16.58,16.56,16.58,216000.0,11.2617,11.2685,11.2549,11.2685,216000.0
2007-02-22 14:10:00,16.58,16.59,16.57,16.59,223800.0,11.2685,11.2753,11.2617,11.2753,223800.0
2007-02-22 14:15:00,16.59,16.59,16.58,16.58,192300.0,11.2753,11.2753,11.2685,11.2685,192300.0
2007-02-22 14:20:00,16.58,16.58,16.57,16.57,226500.0,11.2685,11.2685,11.2617,11.2617,226500.0
2007-02-22 14:25:00,16.57,16.58,16.56,16.57,106200.0,11.2617,11.2685,11.2549,11.2617,106200.0
2007-02-22 14:30:00,16.57,16.58,16.55,16.55,319800.0,11.2617,11.2685,11.2481,11.2481,319800.0
2007-02-22 14:35:00,16.55,16.58,16.55,16.58,234600.0,11.2481,11.2685,11.2481,11.2685,234600.0
2007-02-22 14:40:00,16.57,16.58,16.56,16.56,312300.0,11.2617,11.2685,11.2549,11.2549,312300.0
2007-02-22 14:45:00,16.56,16.56,16.55,16.55,351000.0,11.2549,11.2549,11.2481,11.2481,351000.0
2007-02-22 14:50:00,16.55,16.56,16.55,16.55,150600.0,11.2481,11.2549,11.2481,11.2481,150600.0
2007-02-22 14:55:00,16.55,16.56,16.55,16.55,343500.0,11.2481,11.2549,11.2481,11.2481,343500.0
2007-02-22 15:00:00,16.55,16.55,16.55,16.55,148800.0,11.2481,11.2481,11.2481,11.2481,148800.0
2007-02-22 15:05:00,16.55,16.56,16.54,16.55,451500.0,11.2481,11.2549,11.2413,11.2481,451500.0
2007-02-22 15:10:00,16.55,16.55,16.54,16.55,156600.0,11.2481,11.2481,11.2413,11.2481,156600.0
2007-02-22 15:15:00,16.55,16.55,16.53,16.54,461400.0,11.2481,11.2481,11.2345,11.2413,461400.0
2007-02-22 15:20:00,16.54,16.54,16.54,16.54,319500.0,11.2413,11.2413,11.2413,11.2413,319500.0
2007-02-22 15:25:00,16.54,16.55,16.54,16.55,366000.0,11.2413,11.2481,11.2413,11.2481,366000.0
2007-02-22 15:30:00,16.55,16.56,16.54,16.55,547200.0,11.2481,11.2549,11.2413,11.2481,547200.0
2007-02-22 15:35:00,16.55,16.56,16.55,16.55,294900.0,11.2481,11.2549,11.2481,11.2481,294900.0
2007-02-22 15:40:00,16.56,16.56,16.54,16.55,572700.0,11.2549,11.2549,11.2413,11.2481,572700.0
2007-02-22 15:45:00,16.55,16.56,16.54,16.56,620100.0,11.2481,11.2549,11.2413,11.2549,620100.0
2007-02-22 15:50:00,16.56,16.57,16.55,16.57,618300.0,11.2549,11.2617,11.2481,11.2617,618300.0
2007-02-22 15:55:00,16.57,16.58,16.57,16.58,863100.0,11.2617,11.2685,11.2617,11.2685,863100.0
2007-02-23 09:30:00,16.55,16.59,16.5,16.58,811800.0,11.2481,11.2753,11.2141,11.2685,811800.0
2007-02-23 09:35:00,16.58,16.63,16.57,16.62,782100.0,11.2685,11.3025,11.2617,11.2957,782100.0
2007-02-23 09:40:00,16.62,16.62,16.57,16.6,606000.0,11.2957,11.2957,11.2617,11.2821,606000.0
2007-02-23 09:45:00,16.6,16.6,16.57,16.57,317700.0,11.2821,11.2821,11.2617,11.2617,317700.0
2007-02-23 09:50:00,16.57,16.57,16.54,16.54,422400.0,11.2617,11.2617,11.2413,11.2413,422400.0
2007-02-23 09:55:00,16.55,16.55,16.51,16.51,592200.0,11.2481,11.2481,11.2209,11.2209,592200.0
2007-02-23 10:00:00,16.51,16.55,16.5,16.54,692400.0,11.2209,11.2481,11.2141,11.2413,692400.0
2007-02-23 10:05:00,16.54,16.58,16.54,16.57,403200.0,11.2413,11.2685,11.2413,11.2617,403200.0
2007-02-23 10:10:00,16.57,16.58,16.56,16.57,480600.0,11.2617,11.2685,11.2549,11.2617,480600.0
2007-02-23 10:15:00,16.57,16.6,16.57,16.58,380700.0,11.2617,11.2821,11.2617,11.2685,380700.0
2007-02-23 10:20:00,16.58,16.58,16.55,16.58,524100.0,11.2685,11.2685,11.2481,11.2685,524100.0
2007-02-23 10:25:00,16.58,16.58,16.53,16.53,387300.0,11.2685,11.2685,11.2345,11.2345,387300.0
2007-02-23 10:30:00,16.53,16.55,16.49,16.53,1108800.0,11.2345,11.2481,11.2073,11.2345,1108800.0
2007-02-23 10:35:00,16.53,16.55,16.53,16.54,203400.0,11.2345,11.2481,11.2345,11.2413,203400.0
2007-02-23 10:40:00,16.54,16.54,16.5,16.5,531600.0,11.2413,11.2413,11.2141,11.2141,531600.0
2007-02-23 10:45:00,16.5,16.5,16.45,16.47,825300.0,11.2141,11.2141,11.1801,11.1937,825300.0
2007-02-23 10:50:00,16.47,16.47,16.43,16.43,768300.0,11.1937,11.1937,11.1666,11.1666,768300.0
2007-02-23 10:55:00,16.43,16.47,16.43,16.45,1007100.0,11.1666,11.1937,11.1666,11.1801,1007100.0
2007-02-23 11:00:00,16.45,16.46,16.45,16.46,308400.0,11.1801,11.1869,11.1801,11.1869,308400.0
2007-02-23 11:05:00,16.46,16.47,16.44,16.46,397200.0,11.1869,11.1937,11.1734,11.1869,397200.0
2007-02-23 11:10:00,16.45,16.46,16.43,16.45,369300.0,11.1801,11.1869,11.1666,11.1801,369300.0
2007-02-23 11:15:00,16.45,16.47,16.43,16.47,310500.0,11.1801,11.1937,11.1666,11.1937,310500.0
2007-02-23 11:20:00,16.47,16.48,16.45,16.47,298800.0,11.1937,11.2005,11.1801,11.1937,298800.0
2007-02-23 11:25:00,16.47,16.5,16.46,16.49,445800.0,11.1937,11.2141,11.1869,11.2073,445800.0
2007-02-23 11:30:00,16.5,16.51,16.49,16.51,213600.0,11.2141,11.2209,11.2073,11.2209,213600.0
2007-02-23 11:35:00,16.51,16.53,16.51,16.51,693600.0,11.2209,11.2345,11.2209,11.2209,693600.0
2007-02-23 11:40:00,16.52,16.55,16.51,16.54,534300.0,11.2277,11.2481,11.2209,11.2413,534300.0
2007-02-23 11:45:00,16.54,16.54,16.52,16.53,299100.0,11.2413,11.2413,11.2277,11.2345,299100.0
2007-02-23 11:50:00,16.53,16.55,16.52,16.55,349500.0,11.2345,11.2481,11.2277,11.2481,349500.0
2007-02-23 11:55:00,16.55,16.57,16.55,16.55,376800.0,11.2481,11.2617,11.2481,11.2481,376800.0
2007-02-23 12:00:00,16.55,16.56,16.51,16.51,336600.0,11.2481,11.2549,11.2209,11.2209,336600.0
2007-02-23 12:05:00,16.51,16.52,16.49,16.5,259800.0,11.2209,11.2277,11.2073,11.2141,259800.0
2007-02-23 12:10:00,16.5,16.51,16.46,16.47,287100.0,11.2141,11.2209,11.1869,11.1937,287100.0
2007-02-23 12:15:00,16.47,16.5,16.47,16.5,213600.0,11.1937,11.2141,11.1937,11.2141,213600.0
2007-02-23 12:20:00,16.49,16.52,16.49,16.52,224700.0,11.2073,11.2277,11.2073,11.2277,224700.0
2007-02-23 12:25:00,16.52,16.54,16.52,16.54,286500.0,11.2277,11.2413,11.2277,11.2413,286500.0
2007-02-23 12:30:00,16.54,16.54,16.52,16.53,294600.0,11.2413,11.2413,11.2277,11.2345,294600.0
2007-02-23 12:35:00,16.53,16.55,16.51,16.53,313500.0,11.2345,11.2481,11.2209,11.2345,313500.0
2007-02-23 12:40:00,16.53,16.53,16.49,16.49,287100.0,11.2345,11.2345,11.2073,11.2073,287100.0
2007-02-23 12:45:00,16.49,16.5,16.45,16.46,467400.0,11.2073,11.2141,11.1801,11.1869,467400.0
2007-02-23 12:50:00,16.46,16.53,16.46,16.47,401100.0,11.1869,11.2345,11.1869,11.1937,401100.0
2007-02-23 12:55:00,16.47,16.48,16.46,16.47,306600.0,11.1937,11.2005,11.1869,11.1937,306600.0
2007-02-23 13:00:00,16.47,16.48,16.46,16.47,481500.0,11.1937,11.2005,11.1869,11.1937,481500.0
2007-02-23 13:05:00,16.47,16.47,16.44,16.45,375300.0,11.1937,11.1937,11.1734,11.1801,375300.0
2007-02-23 13:10:00,16.45,16.54,16.45,16.46,140700.0,11.1801,11.2413,11.1801,11.1869,140700.0
2007-02-23 13:15:00,16.46,16.48,16.46,16.48,334800.0,11.1869,11.2005,11.1869,11.2005,334800.0
2007-02-23 13:20:00,16.47,16.5,16.47,16.5,234600.0,11.1937,11.2141,11.1937,11.2141,234600.0
2007-02-23 13:25:00,16.49,16.5,16.48,16.5,146700.0,11.2073,11.2141,11.2005,11.2141,146700.0
2007-02-23 13:30:00,16.5,16.53,16.5,16.51,399600.0,11.2141,11.2345,11.2141,11.2209,399600.0
2007-02-23 13:35:00,16.51,16.52,16.5,16.5,133200.0,11.2209,11.2277,11.2141,11.2141,133200.0
2007-02-23 13:40:00,16.5,16.51,16.5,16.5,160200.0,11.2141,11.2209,11.2141,11.2141,160200.0
2007-02-23 13:45:00,16.5,16.5,16.48,16.48,188100.0,11.2141,11.2141,11.2005,11.2005,188100.0
2007-02-23 13:50:00,16.48,16.51,16.48,16.51,221700.0,11.2005,11.2209,11.2005,11.2209,221700.0
2007-02-23 13:55:00,16.51,16.51,16.49,16.49,231300.0,11.2209,11.2209,11.2073,11.2073,231300.0
2007-02-23 14:00:00,16.49,16.49,16.47,16.47,165600.0,11.2073,11.2073,11.1937,11.1937,165600.0
2007-02-23 14:05:00,16.47,16.48,16.47,16.48,198900.0,11.1937,11.2005,11.1937,11.2005,198900.0
2007-02-23 14:10:00,16.48,16.49,16.48,16.48,156600.0,11.2005,11.2073,11.2005,11.2005,156600.0
2007-02-23 14:15:00,16.47,16.49,16.47,16.49,181200.0,11.1937,11.2073,11.1937,11.2073,181200.0
2007-02-23 14:20:00,16.48,16.5,16.48,16.49,158400.0,11.2005,11.2141,11.2005,11.2073,158400.0
2007-02-23 14:25:00,16.5,16.5,16.49,16.5,237300.0,11.2141,11.2141,11.2073,11.2141,237300.0
2007-02-23 14:30:00,16.5,16.52,16.5,16.51,259800.0,11.2141,11.2277,11.2141,11.2209,259800.0
2007-02-23 14:35:00,16.52,16.53,16.52,16.53,346800.0,11.2277,11.2345,11.2277,11.2345,346800.0
2007-02-23 14:40:00,16.52,16.53,16.51,16.51,180300.0,11.2277,11.2345,11.2209,11.2209,180300.0
2007-02-23 14:45:00,16.51,16.52,16.5,16.51,200700.0,11.2209,11.2277,11.2141,11.2209,200700.0
2007-02-23 14:50:00,16.51,16.52,16.51,16.51,81000.0,11.2209,11.2277,11.2209,11.2209,81000.0
2007-02-23 14:55:00,16.51,16.52,16.51,16.51,198900.0,11.2209,11.2277,11.2209,11.2209,198900.0
2007-02-23 15:00:00,16.51,16.51,16.5,16.51,174000.0,11.2209,11.2209,11.2141,11.2209,174000.0
2007-02-23 15:05:00,16.51,16.52,16.51,16.52,174600.0,11.2209,11.2277,11.2209,11.2277,174600.0
2007-02-23 15:10:00,16.52,16.52,16.51,16.52,309300.0,11.2277,11.2277,11.2209,11.2277,309300.0
2007-02-23 15:15:00,16.52,16.52,16.51,16.51,327300.0,11.2277,11.2277,11.2209,11.2209,327300.0
2007-02-23 15:20:00,16.51,16.52,16.51,16.52,298500.0,11.2209,11.2277,11.2209,11.2277,298500.0
2007-02-23 15:25:00,16.52,16.53,16.51,16.51,434400.0,11.2277,11.2345,11.2209,11.2209,434400.0
2007-02-23 15:30:00,16.52,16.52,16.51,16.52,461700.0,11.2277,11.2277,11.2209,11.2277,461700.0
2007-02-23 15:35:00,16.52,16.53,16.52,16.52,263700.0,11.2277,11.2345,11.2277,11.2277,263700.0
2007-02-23 15:40:00,16.52,16.53,16.51,16.52,1008000.0,11.2277,11.2345,11.2209,11.2277,1008000.0
2007-02-23 15:45:00,16.52,16.53,16.52,16.53,538500.0,11.2277,11.2345,11.2277,11.2345,538500.0
2007-02-23 15:50:00,16.53,16.53,16.52,16.53,767100.0,11.2345,11.2345,11.2277,11.2345,767100.0
2007-02-23 15:55:00,16.53,16.53,16.52,16.53,906900.0,11.2345,11.2345,11.2277,11.2345,906900.0
2007-02-26 09:30:00,16.57,16.67,16.52,16.57,918600.0,11.2617,11.3297,11.2277,11.2617,918600.0
2007-02-26 09:35:00,16.57,16.6,16.55,16.58,661500.0,11.2617,11.2821,11.2481,11.2685,661500.0
2007-02-26 09:40:00,16.58,16.61,16.54,16.57,480000.0,11.2685,11.2889,11.2413,11.2617,480000.0
2007-02-26 09:45:00,16.57,16.58,16.56,16.57,407400.0,11.2617,11.2685,11.2549,11.2617,407400.0
2007-02-26 09:50:00,16.57,16.57,16.55,16.57,713400.0,11.2617,11.2617,11.2481,11.2617,713400.0
2007-02-26 09:55:00,16.57,16.57,16.54,16.54,402900.0,11.2617,11.2617,11.2413,11.2413,402900.0
2007-02-26 10:00:00,16.54,16.58,16.54,16.56,787800.0,11.2413,11.2685,11.2413,11.2549,787800.0
2007-02-26 10:05:00,16.56,16.57,16.55,16.56,333000.0,11.2549,11.2617,11.2481,11.2549,333000.0
2007-02-26 10:10:00,16.56,16.57,16.55,16.57,283200.0,11.2549,11.2617,11.2481,11.2617,283200.0
2007-02-26 10:15:00,16.57,16.59,16.54,16.55,426600.0,11.2617,11.2753,11.2413,11.2481,426600.0
2007-02-26 10:20:00,16.54,16.57,16.54,16.56,274200.0,11.2413,11.2617,11.2413,11.2549,274200.0
2007-02-26 10:25:00,16.56,16.58,16.54,16.55,280500.0,11.2549,11.2685,11.2413,11.2481,280500.0
2007-02-26 10:30:00,16.55,16.56,16.54,16.55,335700.0,11.2481,11.2549,11.2413,11.2481,335700.0
2007-02-26 10:35:00,16.55,16.56,16.55,16.55,280200.0,11.2481,11.2549,11.2481,11.2481,280200.0
2007-02-26 10:40:00,16.55,16.55,16.54,16.55,247200.0,11.2481,11.2481,11.2413,11.2481,247200.0
2007-02-26 10:45:00,16.55,16.56,16.54,16.55,267900.0,11.2481,11.2549,11.2413,11.2481,267900.0
2007-02-26 10:50:00,16.55,16.55,16.55,16.55,129000.0,11.2481,11.2481,11.2481,11.2481,129000.0
2007-02-26 10:55:00,16.55,16.57,16.54,16.56,199500.0,11.2481,11.2617,11.2413,11.2549,199500.0
2007-02-26 11:00:00,16.56,16.56,16.54,16.54,155700.0,11.2549,11.2549,11.2413,11.2413,155700.0
2007-02-26 11:05:00,16.54,16.56,16.54,16.55,146400.0,11.2413,11.2549,11.2413,11.2481,146400.0
2007-02-26 11:10:00,16.55,16.56,16.55,16.55,150000.0,11.2481,11.2549,11.2481,11.2481,150000.0
2007-02-26 11:15:00,16.55,16.56,16.55,16.56,174000.0,11.2481,11.2549,11.2481,11.2549,174000.0
2007-02-26 11:20:00,16.56,16.56,16.55,16.56,102900.0,11.2549,11.2549,11.2481,11.2549,102900.0
2007-02-26 11:25:00,16.56,16.56,16.55,16.55,190500.0,11.2549,11.2549,11.2481,11.2481,190500.0
2007-02-26 11:30:00,16.55,16.56,16.54,16.54,237900.0,11.2481,11.2549,11.2413,11.2413,237900.0
2007-02-26 11:35:00,16.54,16.55,16.54,16.54,332700.0,11.2413,11.2481,11.2413,11.2413,332700.0
2007-02-26 11:40:00,16.54,16.55,16.54,16.54,126000.0,11.2413,11.2481,11.2413,11.2413,126000.0
2007-02-26 11:45:00,16.54,16.55,16.54,16.54,211200.0,11.2413,11.2481,11.2413,11.2413,211200.0
2007-02-26 11:50:00,16.55,16.55,16.54,16.55,180000.0,11.2481,11.2481,11.2413,11.2481,180000.0
2007-02-26 11:55:00,16.55,16.55,16.54,16.55,191400.0,11.2481,11.2481,11.2413,11.2481,191400.0
2007-02-26 12:00:00,16.54,16.55,16.53,16.55,316800.0,11.2413,11.2481,11.2345,11.2481,316800.0
2007-02-26 12:05:00,16.54,16.55,16.53,16.53,183600.0,11.2413,11.2481,11.2345,11.2345,183600.0
2007-02-26 12:10:00,16.53,16.54,16.51,16.52,344700.0,11.2345,11.2413,11.2209,11.2277,344700.0
2007-02-26 12:15:00,16.51,16.55,16.51,16.55,702900.0,11.2209,11.2481,11.2209,11.2481,702900.0
2007-02-26 12:20:00,16.55,16.55,16.51,16.51,396900.0,11.2481,11.2481,11.2209,11.2209,396900.0
2007-02-26 12:25:00,16.51,16.54,16.51,16.54,410100.0,11.2209,11.2413,11.2209,11.2413,410100.0
2007-02-26 12:30:00,16.54,16.54,16.5,16.5,377700.0,11.2413,11.2413,11.2141,11.2141,377700.0
2007-02-26 12:35:00,16.5,16.53,16.5,16.52,519600.0,11.2141,11.2345,11.2141,11.2277,519600.0
2007-02-26 12:40:00,16.52,16.52,16.48,16.51,604500.0,11.2277,11.2277,11.2005,11.2209,604500.0
2007-02-26 12:45:00,16.51,16.52,16.49,16.5,310800.0,11.2209,11.2277,11.2073,11.2141,310800.0
2007-02-26 12:50:00,16.5,16.51,16.5,16.51,138900.0,11.2141,11.2209,11.2141,11.2209,138900.0
2007-02-26 12:55:00,16.51,16.52,16.5,16.52,267000.0,11.2209,11.2277,11.2141,11.2277,267000.0
2007-02-26 13:00:00,16.52,16.53,16.51,16.53,278700.0,11.2277,11.2345,11.2209,11.2345,278700.0
2007-02-26 13:05:00,16.53,16.54,16.52,16.54,316200.0,11.2345,11.2413,11.2277,11.2413,316200.0
2007-02-26 13:10:00,16.54,16.55,16.54,16.55,403500.0,11.2413,11.2481,11.2413,11.2481,403500.0
2007-02-26 13:15:00,16.55,16.58,16.55,16.57,366600.0,11.2481,11.2685,11.2481,11.2617,366600.0
2007-02-26 13:20:00,16.57,16.57,16.53,16.54,601500.0,11.2617,11.2617,11.2345,11.2413,601500.0
2007-02-26 13:25:00,16.54,16.56,16.53,16.55,387000.0,11.2413,11.2549,11.2345,11.2481,387000.0
2007-02-26 13:30:00,16.55,16.55,16.54,16.55,120600.0,11.2481,11.2481,11.2413,11.2481,120600.0
2007-02-26 13:35:00,16.55,16.56,16.55,16.56,234000.0,11.2481,11.2549,11.2481,11.2549,234000.0
2007-02-26 13:40:00,16.56,16.57,16.55,16.55,404400.0,11.2549,11.2617,11.2481,11.2481,404400.0
2007-02-26 13:45:00,16.55,16.59,16.55,16.58,515400.0,11.2481,11.2753,11.2481,11.2685,515400.0
2007-02-26 13:50:00,16.58,16.6,16.58,16.6,299400.0,11.2685,11.2821,11.2685,11.2821,299400.0
2007-02-26 13:55:00,16.6,16.62,16.59,16.61,417000.0,11.2821,11.2957,11.2753,11.2889,417000.0
2007-02-26 14:00:00,16.61,16.61,16.59,16.6,247500.0,11.2889,11.2889,11.2753,11.2821,247500.0
2007-02-26 14:05:00,16.6,16.63,16.59,16.63,357300.0,11.2821,11.3025,11.2753,11.3025,357300.0
2007-02-26 14:10:00,16.63,16.65,16.62,16.63,705600.0,11.3025,11.3161,11.2957,11.3025,705600.0
2007-02-26 14:15:00,16.62,16.63,16.61,16.63,224400.0,11.2957,11.3025,11.2889,11.3025,224400.0
2007-02-26 14:20:00,16.63,16.65,16.63,16.63,434400.0,11.3025,11.3161,11.3025,11.3025,434400.0
2007-02-26 14:25:00,16.63,16.64,16.62,16.64,259800.0,11.3025,11.3093,11.2957,11.3093,259800.0
2007-02-26 14:30:00,16.64,16.64,16.62,16.63,432000.0,11.3093,11.3093,11.2957,11.3025,432000.0
2007-02-26 14:35:00,16.63,16.65,16.63,16.65,435300.0,11.3025,11.3161,11.3025,11.3161,435300.0
2007-02-26 14:40:00,16.65,16.66,16.64,16.64,268500.0,11.3161,11.3229,11.3093,11.3093,268500.0
2007-02-26 14:45:00,16.64,16.65,16.64,16.65,207600.0,11.3093,11.3161,11.3093,11.3161,207600.0
2007-02-26 14:50:00,16.64,16.65,16.63,16.63,200700.0,11.3093,11.3161,11.3025,11.3025,200700.0
2007-02-26 14:55:00,16.64,16.64,16.62,16.63,209700.0,11.3093,11.3093,11.2957,11.3025,209700.0
2007-02-26 15:00:00,16.64,16.65,16.63,16.64,278100.0,11.3093,11.3161,11.3025,11.3093,278100.0
2007-02-26 15:05:00,16.64,16.64,16.61,16.61,372000.0,11.3093,11.3093,11.2889,11.2889,372000.0
2007-02-26 15:10:00,16.61,16.64,16.61,16.64,406500.0,11.2889,11.3093,11.2889,11.3093,406500.0
2007-02-26 15:15:00,16.64,16.64,16.63,16.63,340200.0,11.3093,11.3093,11.3025,11.3025,340200.0
2007-02-26 15:20:00,16.63,16.64,16.63,16.63,581400.0,11.3025,11.3093,11.3025,11.3025,581400.0
2007-02-26 15:25:00,16.63,16.65,16.63,16.65,480600.0,11.3025,11.3161,11.3025,11.3161,480600.0
2007-02-26 15:30:00,16.65,16.65,16.64,16.65,393000.0,11.3161,11.3161,11.3093,11.3161,393000.0
2007-02-26 15:35:00,16.65,16.66,16.64,16.66,454800.0,11.3161,11.3229,11.3093,11.3229,454800.0
2007-02-26 15:40:00,16.65,16.65,16.64,16.65,434100.0,11.3161,11.3161,11.3093,11.3161,434100.0
2007-02-26 15:45:00,16.65,16.68,16.65,16.68,1205100.0,11.3161,11.3365,11.3161,11.3365,1205100.0
2007-02-26 15:50:00,16.68,16.68,16.66,16.67,1606800.0,11.3365,11.3365,11.3229,11.3297,1606800.0
2007-02-26 15:55:00,16.66,16.67,16.66,16.67,1146600.0,11.3229,11.3297,11.3229,11.3297,1146600.0
2007-02-27 09:30:00,16.53,16.59,16.52,16.55,1458000.0,11.2345,11.2753,11.2277,11.2481,1458000.0
2007-02-27 09:35:00,16.55,16.57,16.45,16.45,1652700.0,11.2481,11.2617,11.1801,11.1801,1652700.0
2007-02-27 09:40:00,16.48,16.54,16.45,16.53,1505100.0,11.2005,11.2413,11.1801,11.2345,1505100.0
2007-02-27 09:45:00,16.53,16.53,16.47,16.47,954300.0,11.2345,11.2345,11.1937,11.1937,954300.0
2007-02-27 09:50:00,16.48,16.54,16.45,16.51,826200.0,11.2005,11.2413,11.1801,11.2209,826200.0
2007-02-27 09:55:00,16.51,16.54,16.49,16.5,865500.0,11.2209,11.2413,11.2073,11.2141,865500.0
2007-02-27 10:00:00,16.5,16.54,16.5,16.54,864600.0,11.2141,11.2413,11.2141,11.2413,864600.0
2007-02-27 10:05:00,16.54,16.55,16.5,16.52,833100.0,11.2413,11.2481,11.2141,11.2277,833100.0
2007-02-27 10:10:00,16.53,16.53,16.49,16.49,826200.0,11.2345,11.2345,11.2073,11.2073,826200.0
2007-02-27 10:15:00,16.49,16.5,16.46,16.46,642900.0,11.2073,11.2141,11.1869,11.1869,642900.0
2007-02-27 10:20:00,16.46,16.49,16.46,16.47,886500.0,11.1869,11.2073,11.1869,11.1937,886500.0
2007-02-27 10:25:00,16.47,16.51,16.46,16.51,569700.0,11.1937,11.2209,11.1869,11.2209,569700.0
2007-02-27 10:30:00,16.5,16.52,16.5,16.5,598200.0,11.2141,11.2277,11.2141,11.2141,598200.0
2007-02-27 10:35:00,16.5,16.55,16.5,16.52,477600.0,11.2141,11.2481,11.2141,11.2277,477600.0
2007-02-27 10:40:00,16.52,16.55,16.5,16.55,471000.0,11.2277,11.2481,11.2141,11.2481,471000.0
2007-02-27 10:45:00,16.55,16.55,16.49,16.5,864300.0,11.2481,11.2481,11.2073,11.2141,864300.0
2007-02-27 10:50:00,16.5,16.51,16.48,16.5,508500.0,11.2141,11.2209,11.2005,11.2141,508500.0
2007-02-27 10:55:00,16.5,16.5,16.47,16.47,824400.0,11.2141,11.2141,11.1937,11.1937,824400.0
2007-02-27 11:00:00,16.47,16.49,16.47,16.49,567900.0,11.1937,11.2073,11.1937,11.2073,567900.0
2007-02-27 11:05:00,16.48,16.49,16.46,16.47,523500.0,11.2005,11.2073,11.1869,11.1937,523500.0
2007-02-27 11:10:00,16.47,16.48,16.44,16.45,447600.0,11.1937,11.2005,11.1734,11.1801,447600.0
2007-02-27 11:15:00,16.45,16.48,16.44,16.46,460800.0,11.1801,11.2005,11.1734,11.1869,460800.0
2007-02-27 11:20:00,16.46,16.47,16.44,16.47,377100.0,11.1869,11.1937,11.1734,11.1937,377100.0
2007-02-27 11:25:00,16.47,16.47,16.44,16.44,359100.0,11.1937,11.1937,11.1734,11.1734,359100.0
2007-02-27 11:30:00,16.44,16.46,16.44,16.46,313500.0,11.1734,11.1869,11.1734,11.1869,313500.0
2007-02-27 11:35:00,16.46,16.5,16.46,16.5,308700.0,11.1869,11.2141,11.1869,11.2141,308700.0
2007-02-27 11:40:00,16.5,16.5,16.47,16.47,428400.0,11.2141,11.2141,11.1937,11.1937,428400.0
2007-02-27 11:45:00,16.47,16.47,16.45,16.46,372900.0,11.1937,11.1937,11.1801,11.1869,372900.0
2007-02-27 11:50:00,16.46,16.47,16.45,16.47,302700.0,11.1869,11.1937,11.1801,11.1937,302700.0
2007-02-27 11:55:00,16.46,16.46,16.42,16.43,597300.0,11.1869,11.1869,11.1598,11.1666,597300.0
2007-02-27 12:00:00,16.43,16.44,16.42,16.42,769500.0,11.1666,11.1734,11.1598,11.1598,769500.0
2007-02-27 12:05:00,16.42,16.45,16.42,16.44,407100.0,11.1598,11.1801,11.1598,11.1734,407100.0
2007-02-27 12:10:00,16.44,16.44,16.42,16.42,571800.0,11.1734,11.1734,11.1598,11.1598,571800.0
2007-02-27 12:15:00,16.42,16.43,16.42,16.43,405000.0,11.1598,11.1666,11.1598,11.1666,405000.0
2007-02-27 12:20:00,16.43,16.44,16.41,16.43,539100.0,11.1666,11.1734,11.153,11.1666,539100.0
2007-02-27 12:25:00,16.43,16.43,16.4,16.41,462300.0,11.1666,11.1666,11.1462,11.153,462300.0
2007-02-27 12:30:00,16.4,16.42,16.4,16.4,210600.0,11.1462,11.1598,11.1462,11.1462,210600.0
2007-02-27 12:35:00,16.4,16.4,16.39,16.4,612900.0,11.1462,11.1462,11.1394,11.1462,612900.0
2007-02-27 12:40:00,16.41,16.41,16.39,16.39,405600.0,11.153,11.153,11.1394,11.1394,405600.0
2007-02-27 12:45:00,16.39,16.4,16.38,16.4,317700.0,11.1394,11.1462,11.1326,11.1462,317700.0
2007-02-27 12:50:00,16.4,16.41,16.38,16.4,518100.0,11.1462,11.153,11.1326,11.1462,518100.0
2007-02-27 12:55:00,16.4,16.4,16.38,16.4,552300.0,11.1462,11.1462,11.1326,11.1462,552300.0
2007-02-27 13:00:00,16.4,16.41,16.4,16.4,396600.0,11.1462,11.153,11.1462,11.1462,396600.0
2007-02-27 13:05:00,16.4,16.41,16.38,16.4,357600.0,11.1462,11.153,11.1326,11.1462,357600.0
2007-02-27 13:10:00,16.4,16.41,16.38,16.4,338700.0,11.1462,11.153,11.1326,11.1462,338700.0
2007-02-27 13:15:00,16.39,16.39,16.38,16.38,315300.0,11.1394,11.1394,11.1326,11.1326,315300.0
2007-02-27 13:20:00,16.38,16.39,16.37,16.38,376200.0,11.1326,11.1394,11.1258,11.1326,376200.0
2007-02-27 13:25:00,16.38,16.4,16.38,16.39,216600.0,11.1326,11.1462,11.1326,11.1394,216600.0
2007-02-27 13:30:00,16.39,16.41,16.39,16.4,308700.0,11.1394,11.153,11.1394,11.1462,308700.0
2007-02-27 13:35:00,16.4,16.41,16.38,16.41,280800.0,11.1462,11.153,11.1326,11.153,280800.0
2007-02-27 13:40:00,16.41,16.42,16.4,16.41,344700.0,11.153,11.1598,11.1462,11.153,344700.0
2007-02-27 13:45:00,16.41,16.43,16.38,16.43,521400.0,11.153,11.1666,11.1326,11.1666,521400.0
2007-02-27 13:50:00,16.43,16.44,16.4,16.41,256800.0,11.1666,11.1734,11.1462,11.153,256800.0
2007-02-27 13:55:00,16.41,16.43,16.4,16.41,690600.0,11.153,11.1666,11.1462,11.153,690600.0
2007-02-27 14:00:00,16.41,16.42,16.39,16.4,436800.0,11.153,11.1598,11.1394,11.1462,436800.0
2007-02-27 14:05:00,16.4,16.4,16.38,16.38,855900.0,11.1462,11.1462,11.1326,11.1326,855900.0
2007-02-27 14:10:00,16.38,16.42,16.36,16.4,754500.0,11.1326,11.1598,11.119,11.1462,754500.0
2007-02-27 14:15:00,16.4,16.41,16.36,16.36,476700.0,11.1462,11.153,11.119,11.119,476700.0
2007-02-27 14:20:00,16.37,16.38,16.35,16.36,561000.0,11.1258,11.1326,11.1122,11.119,561000.0
2007-02-27 14:25:00,16.36,16.37,16.31,16.31,1286100.0,11.119,11.1258,11.085,11.085,1286100.0
2007-02-27 14:30:00,16.31,16.33,16.3,16.33,820500.0,11.085,11.0986,11.0782,11.0986,820500.0
2007-02-27 14:35:00,16.33,16.33,16.28,16.28,629400.0,11.0986,11.0986,11.0646,11.0646,629400.0
2007-02-27 14:40:00,16.28,16.3,16.26,16.29,782100.0,11.0646,11.0782,11.051,11.0714,782100.0
2007-02-27 14:45:00,16.29,16.29,16.23,16.23,644700.0,11.0714,11.0714,11.0306,11.0306,644700.0
2007-02-27 14:50:00,16.23,16.25,16.15,16.15,885000.0,11.0306,11.0442,10.9763,10.9763,885000.0
2007-02-27 14:55:00,16.15,16.24,16.08,16.19,1641300.0,10.9763,11.0374,10.9287,11.0034,1641300.0
2007-02-27 15:00:00,16.2,16.27,16.09,16.2,1707300.0,11.0102,11.0578,10.9355,11.0102,1707300.0
2007-02-27 15:05:00,16.2,16.22,16.11,16.21,898500.0,11.0102,11.0238,10.9491,11.017,898500.0
2007-02-27 15:10:00,16.21,16.29,16.2,16.23,593100.0,11.017,11.0714,11.0102,11.0306,593100.0
2007-02-27 15:15:00,16.23,16.28,16.21,16.26,765900.0,11.0306,11.0646,11.017,11.051,765900.0
2007-02-27 15:20:00,16.26,16.29,16.19,16.26,1375500.0,11.051,11.0714,11.0034,11.051,1375500.0
2007-02-27 15:25:00,16.26,16.26,16.15,16.15,1410600.0,11.051,11.051,10.9763,10.9763,1410600.0
2007-02-27 15:30:00,16.15,16.18,16.11,16.15,1432800.0,10.9763,10.9966,10.9491,10.9763,1432800.0
2007-02-27 15:35:00,16.15,16.25,16.15,16.24,1287900.0,10.9763,11.0442,10.9763,11.0374,1287900.0
2007-02-27 15:40:00,16.24,16.24,16.18,16.2,959100.0,11.0374,11.0374,10.9966,11.0102,959100.0
2007-02-27 15:45:00,16.2,16.21,16.2,16.21,277500.0,11.0102,11.017,11.0102,11.017,277500.0
2007-02-27 15:50:00,16.21,16.21,16.2,16.2,208800.0,11.017,11.017,11.0102,11.0102,208800.0
2007-02-27 15:55:00,16.2,16.21,16.13,16.16,555000.0,11.0102,11.017,10.9627,10.9831,555000.0
2007-02-28 09:30:00,16.17,16.17,16.08,16.12,1544100.0,10.9898,10.9898,10.9287,10.9559,1544100.0
2007-02-28 09:35:00,16.12,16.14,16.08,16.12,1092600.0,10.9559,10.9695,10.9287,10.9559,1092600.0
2007-02-28 09:40:00,16.12,16.15,16.08,16.1,874500.0,10.9559,10.9763,10.9287,10.9423,874500.0
2007-02-28 09:45:00,16.08,16.1,16.02,16.05,1669800.0,10.9287,10.9423,10.8879,10.9083,1669800.0
2007-02-28 09:50:00,16.05,16.07,16.01,16.05,2193300.0,10.9083,10.9219,10.8811,10.9083,2193300.0
2007-02-28 09:55:00,16.05,16.12,16.03,16.11,1912200.0,10.9083,10.9559,10.8947,10.9491,1912200.0
2007-02-28 10:00:00,16.11,16.13,16.04,16.11,1095000.0,10.9491,10.9627,10.9015,10.9491,1095000.0
2007-02-28 10:05:00,16.11,16.13,16.05,16.06,723900.0,10.9491,10.9627,10.9083,10.9151,723900.0
2007-02-28 10:10:00,16.1,16.13,16.05,16.06,758400.0,10.9423,10.9627,10.9083,10.9151,758400.0
2007-02-28 10:15:00,16.1,16.16,16.05,16.16,771300.0,10.9423,10.9831,10.9083,10.9831,771300.0
2007-02-28 10:20:00,16.16,16.16,16.08,16.13,597000.0,10.9831,10.9831,10.9287,10.9627,597000.0
2007-02-28 10:25:00,16.13,16.16,16.11,16.14,639300.0,10.9627,10.9831,10.9491,10.9695,639300.0
2007-02-28 10:30:00,16.13,16.15,16.09,16.1,903600.0,10.9627,10.9763,10.9355,10.9423,903600.0
2007-02-28 10:35:00,16.13,16.15,16.08,16.11,836100.0,10.9627,10.9763,10.9287,10.9491,836100.0
2007-02-28 10:40:00,16.11,16.18,16.08,16.11,692400.0,10.9491,10.9966,10.9287,10.9491,692400.0
2007-02-28 10:45:00,16.18,16.22,16.1,16.15,686100.0,10.9966,11.0238,10.9423,10.9763,686100.0
2007-02-28 10:50:00,16.15,16.22,16.08,16.1,840300.0,10.9763,11.0238,10.9287,10.9423,840300.0
2007-02-28 10:55:00,16.16,16.16,16.09,16.13,599400.0,10.9831,10.9831,10.9355,10.9627,599400.0
2007-02-28 11:00:00,16.13,16.16,16.09,16.16,507000.0,10.9627,10.9831,10.9355,10.9831,507000.0
2007-02-28 11:05:00,16.16,16.17,16.12,16.16,712500.0,10.9831,10.9898,10.9559,10.9831,712500.0
2007-02-28 11:10:00,16.16,16.18,16.12,16.13,514200.0,10.9831,10.9966,10.9559,10.9627,514200.0
2007-02-28 11:15:00,16.13,16.17,16.13,16.15,402000.0,10.9627,10.9898,10.9627,10.9763,402000.0
2007-02-28 11:20:00,16.15,16.16,16.12,16.13,412800.0,10.9763,10.9831,10.9559,10.9627,412800.0
2007-02-28 11:25:00,16.12,16.16,16.12,16.14,327600.0,10.9559,10.9831,10.9559,10.9695,327600.0
2007-02-28 11:30:00,16.14,16.14,16.11,16.13,463800.0,10.9695,10.9695,10.9491,10.9627,463800.0
2007-02-28 11:35:00,16.13,16.14,16.11,16.11,255600.0,10.9627,10.9695,10.9491,10.9491,255600.0
2007-02-28 11:40:00,16.11,16.12,16.05,16.06,636600.0,10.9491,10.9559,10.9083,10.9151,636600.0
2007-02-28 11:45:00,16.06,16.07,16.04,16.05,578700.0,10.9151,10.9219,10.9015,10.9083,578700.0
2007-02-28 11:50:00,16.05,16.06,16.03,16.03,413700.0,10.9083,10.9151,10.8947,10.8947,413700.0
2007-02-28 11:55:00,16.03,16.05,16.02,16.02,344700.0,10.8947,10.9083,10.8879,10.8879,344700.0
2007-02-28 12:00:00,16.03,16.04,16.0,16.03,609000.0,10.8947,10.9015,10.8743,10.8947,609000.0
2007-02-28 12:05:00,16.02,16.05,16.01,16.05,428400.0,10.8879,10.9083,10.8811,10.9083,428400.0
2007-02-28 12:10:00,16.05,16.07,16.04,16.06,566700.0,10.9083,10.9219,10.9015,10.9151,566700.0
2007-02-28 12:15:00,16.06,16.06,16.03,16.03,656700.0,10.9151,10.9151,10.8947,10.8947,656700.0
2007-02-28 12:20:00,16.04,16.1,16.03,16.08,565500.0,10.9015,10.9423,10.8947,10.9287,565500.0
2007-02-28 12:25:00,16.09,16.09,16.03,16.04,442200.0,10.9355,10.9355,10.8947,10.9015,442200.0
2007-02-28 12:30:00,16.04,16.06,16.04,16.05,222300.0,10.9015,10.9151,10.9015,10.9083,222300.0
2007-02-28 12:35:00,16.05,16.05,16.03,16.04,291000.0,10.9083,10.9083,10.8947,10.9015,291000.0
2007-02-28 12:40:00,16.04,16.09,16.04,16.09,166500.0,10.9015,10.9355,10.9015,10.9355,166500.0
2007-02-28 12:45:00,16.09,16.11,16.07,16.07,346200.0,10.9355,10.9491,10.9219,10.9219,346200.0
2007-02-28 12:50:00,16.07,16.1,16.07,16.09,285900.0,10.9219,10.9423,10.9219,10.9355,285900.0
2007-02-28 12:55:00,16.1,16.1,16.06,16.07,250800.0,10.9423,10.9423,10.9151,10.9219,250800.0
2007-02-28 13:00:00,16.07,16.09,16.05,16.09,272700.0,10.9219,10.9355,10.9083,10.9355,272700.0
2007-02-28 13:05:00,16.09,16.12,16.07,16.12,465000.0,10.9355,10.9559,10.9219,10.9559,465000.0
2007-02-28 13:10:00,16.12,16.12,16.07,16.1,574800.0,10.9559,10.9559,10.9219,10.9423,574800.0
2007-02-28 13:15:00,16.1,16.1,16.08,16.09,128100.0,10.9423,10.9423,10.9287,10.9355,128100.0
2007-02-28 13:20:00,16.09,16.12,16.08,16.11,237900.0,10.9355,10.9559,10.9287,10.9491,237900.0
2007-02-28 13:25:00,16.11,16.15,16.11,16.13,384000.0,10.9491,10.9763,10.9491,10.9627,384000.0
2007-02-28 13:30:00,16.13,16.14,16.1,16.12,325200.0,10.9627,10.9695,10.9423,10.9559,325200.0
2007-02-28 13:35:00,16.12,16.13,16.08,16.08,381300.0,10.9559,10.9627,10.9287,10.9287,381300.0
2007-02-28 13:40:00,16.08,16.09,16.05,16.08,259800.0,10.9287,10.9355,10.9083,10.9287,259800.0
2007-02-28 13:45:00,16.08,16.1,16.07,16.08,383700.0,10.9287,10.9423,10.9219,10.9287,383700.0
2007-02-28 13:50:00,16.08,16.11,16.07,16.1,371400.0,10.9287,10.9491,10.9219,10.9423,371400.0
2007-02-28 13:55:00,16.09,16.11,16.06,16.08,374400.0,10.9355,10.9491,10.9151,10.9287,374400.0
2007-02-28 14:00:00,16.08,16.11,16.07,16.1,473700.0,10.9287,10.9491,10.9219,10.9423,473700.0
2007-02-28 14:05:00,16.1,16.11,16.07,16.08,443700.0,10.9423,10.9491,10.9219,10.9287,443700.0
2007-02-28 14:10:00,16.08,16.08,16.06,16.07,335100.0,10.9287,10.9287,10.9151,10.9219,335100.0
2007-02-28 14:15:00,16.06,16.08,16.05,16.06,501300.0,10.9151,10.9287,10.9083,10.9151,501300.0
2007-02-28 14:20:00,16.06,16.08,16.05,16.06,696600.0,10.9151,10.9287,10.9083,10.9151,696600.0
2007-02-28 14:25:00,16.06,16.07,16.04,16.06,708300.0,10.9151,10.9219,10.9015,10.9151,708300.0
2007-02-28 14:30:00,16.06,16.06,16.05,16.05,391500.0,10.9151,10.9151,10.9083,10.9083,391500.0
2007-02-28 14:35:00,16.05,16.06,16.05,16.06,506400.0,10.9083,10.9151,10.9083,10.9151,506400.0
2007-02-28 14:40:00,16.06,16.08,16.06,16.07,336600.0,10.9151,10.9287,10.9151,10.9219,336600.0
2007-02-28 14:45:00,16.07,16.08,16.06,16.08,479700.0,10.9219,10.9287,10.9151,10.9287,479700.0
2007-02-28 14:50:00,16.07,16.08,16.05,16.07,583500.0,10.9219,10.9287,10.9083,10.9219,583500.0
2007-02-28 14:55:00,16.07,16.09,16.06,16.08,458100.0,10.9219,10.9355,10.9151,10.9287,458100.0
2007-02-28 15:00:00,16.08,16.1,16.08,16.09,343500.0,10.9287,10.9423,10.9287,10.9355,343500.0
2007-02-28 15:05:00,16.08,16.1,16.08,16.08,503400.0,10.9287,10.9423,10.9287,10.9287,503400.0
2007-02-28 15:10:00,16.08,16.11,16.08,16.09,870000.0,10.9287,10.9491,10.9287,10.9355,870000.0
2007-02-28 15:15:00,16.09,16.11,16.09,16.1,596700.0,10.9355,10.9491,10.9355,10.9423,596700.0
2007-02-28 15:20:00,16.1,16.12,16.1,16.11,601500.0,10.9423,10.9559,10.9423,10.9491,601500.0
2007-02-28 15:25:00,16.11,16.13,16.11,16.12,528300.0,10.9491,10.9627,10.9491,10.9559,528300.0
2007-02-28 15:30:00,16.12,16.12,16.09,16.09,558600.0,10.9559,10.9559,10.9355,10.9355,558600.0
2007-02-28 15:35:00,16.1,16.12,16.09,16.12,879600.0,10.9423,10.9559,10.9355,10.9559,879600.0
2007-02-28 15:40:00,16.12,16.12,16.07,16.1,1030500.0,10.9559,10.9559,10.9219,10.9423,1030500.0
2007-02-28 15:45:00,16.1,16.12,16.1,16.1,1091700.0,10.9423,10.9559,10.9423,10.9423,1091700.0
2007-02-28 15:50:00,16.1,16.12,16.1,16.11,772500.0,10.9423,10.9559,10.9423,10.9491,772500.0
2007-02-28 15:55:00,16.12,16.14,16.1,16.1,1625400.0,10.9559,10.9695,10.9423,10.9423,1625400.0
2007-03-01 09:30:00,15.93,15.96,15.78,15.78,88800.0,10.8267,10.8471,10.7248,10.7248,88800.0
2007-03-01 09:35:00,15.74,16.07,15.73,15.91,2905800.0,10.6976,10.9219,10.6908,10.8131,2905800.0
2007-03-01 09:40:00,15.92,15.95,15.87,15.9,933600.0,10.8199,10.8403,10.786,10.8063,933600.0
2007-03-01 09:45:00,15.9,15.9,15.84,15.84,1310700.0,10.8063,10.8063,10.7656,10.7656,1310700.0
2007-03-01 09:50:00,15.84,15.87,15.82,15.84,1779000.0,10.7656,10.786,10.752,10.7656,1779000.0
2007-03-01 09:55:00,15.85,15.93,15.82,15.92,1554600.0,10.7724,10.8267,10.752,10.8199,1554600.0
2007-03-01 10:00:00,15.91,16.05,15.83,15.98,1205700.0,10.8131,10.9083,10.7588,10.8607,1205700.0
2007-03-01 10:05:00,15.98,16.03,15.9,16.01,838500.0,10.8607,10.8947,10.8063,10.8811,838500.0
2007-03-01 10:10:00,16.01,16.05,15.89,15.96,810600.0,10.8811,10.9083,10.7995,10.8471,810600.0
2007-03-01 10:15:00,15.97,16.01,15.91,16.01,879000.0,10.8539,10.8811,10.8131,10.8811,879000.0
2007-03-01 10:20:00,16.01,16.02,15.9,15.94,1030800.0,10.8811,10.8879,10.8063,10.8335,1030800.0
2007-03-01 10:25:00,15.94,15.98,15.9,15.95,719400.0,10.8335,10.8607,10.8063,10.8403,719400.0
2007-03-01 10:30:00,15.95,16.01,15.93,15.95,895500.0,10.8403,10.8811,10.8267,10.8403,895500.0
2007-03-01 10:35:00,15.95,15.98,15.92,15.96,492000.0,10.8403,10.8607,10.8199,10.8471,492000.0
2007-03-01 10:40:00,15.95,16.01,15.93,15.98,716100.0,10.8403,10.8811,10.8267,10.8607,716100.0
2007-03-01 10:45:00,15.98,15.99,15.93,15.95,566400.0,10.8607,10.8675,10.8267,10.8403,566400.0
2007-03-01 10:50:00,15.95,16.0,15.93,15.97,747000.0,10.8403,10.8743,10.8267,10.8539,747000.0
2007-03-01 10:55:00,15.97,16.0,15.93,15.95,557100.0,10.8539,10.8743,10.8267,10.8403,557100.0
2007-03-01 11:00:00,15.95,16.0,15.94,15.97,620100.0,10.8403,10.8743,10.8335,10.8539,620100.0
2007-03-01 11:05:00,15.95,15.98,15.9,15.91,792900.0,10.8403,10.8607,10.8063,10.8131,792900.0
2007-03-01 11:10:00,15.96,15.97,15.9,15.95,706800.0,10.8471,10.8539,10.8063,10.8403,706800.0
2007-03-01 11:15:00,15.95,15.98,15.9,15.98,684600.0,10.8403,10.8607,10.8063,10.8607,684600.0
2007-03-01 11:20:00,15.97,15.98,15.93,15.95,704100.0,10.8539,10.8607,10.8267,10.8403,704100.0
2007-03-01 11:25:00,15.95,15.96,15.92,15.95,474900.0,10.8403,10.8471,10.8199,10.8403,474900.0
2007-03-01 11:30:00,15.95,15.97,15.92,15.96,528900.0,10.8403,10.8539,10.8199,10.8471,528900.0
2007-03-01 11:35:00,15.96,15.97,15.93,15.94,504300.0,10.8471,10.8539,10.8267,10.8335,504300.0
2007-03-01 11:40:00,15.93,15.96,15.93,15.94,512700.0,10.8267,10.8471,10.8267,10.8335,512700.0
2007-03-01 11:45:00,15.94,15.97,15.94,15.95,774900.0,10.8335,10.8539,10.8335,10.8403,774900.0
2007-03-01 11:50:00,15.95,15.96,15.94,15.96,291900.0,10.8403,10.8471,10.8335,10.8471,291900.0
2007-03-01 11:55:00,15.95,15.96,15.92,15.94,553200.0,10.8403,10.8471,10.8199,10.8335,553200.0
2007-03-01 12:00:00,15.95,15.97,15.94,15.97,435600.0,10.8403,10.8539,10.8335,10.8539,435600.0
2007-03-01 12:05:00,15.97,15.97,15.95,15.95,253500.0,10.8539,10.8539,10.8403,10.8403,253500.0
2007-03-01 12:10:00,15.95,15.97,15.95,15.96,296100.0,10.8403,10.8539,10.8403,10.8471,296100.0
2007-03-01 12:15:00,15.96,15.96,15.93,15.93,310800.0,10.8471,10.8471,10.8267,10.8267,310800.0
2007-03-01 12:20:00,15.93,15.96,15.92,15.96,724800.0,10.8267,10.8471,10.8199,10.8471,724800.0
2007-03-01 12:25:00,15.96,15.96,15.93,15.95,390000.0,10.8471,10.8471,10.8267,10.8403,390000.0
2007-03-01 12:30:00,15.95,15.96,15.94,15.95,425400.0,10.8403,10.8471,10.8335,10.8403,425400.0
2007-03-01 12:35:00,15.95,15.96,15.95,15.95,151800.0,10.8403,10.8471,10.8403,10.8403,151800.0
2007-03-01 12:40:00,15.95,15.97,15.95,15.97,196800.0,10.8403,10.8539,10.8403,10.8539,196800.0
2007-03-01 12:45:00,15.96,15.98,15.96,15.98,291300.0,10.8471,10.8607,10.8471,10.8607,291300.0
2007-03-01 12:50:00,15.98,15.98,15.96,15.97,239100.0,10.8607,10.8607,10.8471,10.8539,239100.0
2007-03-01 12:55:00,15.97,15.99,15.97,15.98,308700.0,10.8539,10.8675,10.8539,10.8607,308700.0
2007-03-01 13:00:00,15.98,15.99,15.98,15.99,230700.0,10.8607,10.8675,10.8607,10.8675,230700.0
2007-03-01 13:05:00,15.99,15.99,15.98,15.98,309300.0,10.8675,10.8675,10.8607,10.8607,309300.0
2007-03-01 13:10:00,15.98,15.98,15.96,15.96,280500.0,10.8607,10.8607,10.8471,10.8471,280500.0
2007-03-01 13:15:00,15.96,15.97,15.95,15.96,180000.0,10.8471,10.8539,10.8403,10.8471,180000.0
2007-03-01 13:20:00,15.96,15.97,15.95,15.96,251400.0,10.8471,10.8539,10.8403,10.8471,251400.0
2007-03-01 13:25:00,15.96,15.97,15.96,15.97,209100.0,10.8471,10.8539,10.8471,10.8539,209100.0
2007-03-01 13:30:00,15.97,15.97,15.95,15.95,272100.0,10.8539,10.8539,10.8403,10.8403,272100.0
2007-03-01 13:35:00,15.95,15.95,15.92,15.94,283200.0,10.8403,10.8403,10.8199,10.8335,283200.0
2007-03-01 13:40:00,15.94,15.95,15.93,15.94,381300.0,10.8335,10.8403,10.8267,10.8335,381300.0
2007-03-01 13:45:00,15.94,15.95,15.93,15.94,363600.0,10.8335,10.8403,10.8267,10.8335,363600.0
2007-03-01 13:50:00,15.94,15.97,15.94,15.95,282300.0,10.8335,10.8539,10.8335,10.8403,282300.0
2007-03-01 13:55:00,15.95,15.98,15.94,15.98,662100.0,10.8403,10.8607,10.8335,10.8607,662100.0
2007-03-01 14:00:00,15.98,16.0,15.95,16.0,484500.0,10.8607,10.8743,10.8403,10.8743,484500.0
2007-03-01 14:05:00,16.0,16.0,15.95,15.97,435300.0,10.8743,10.8743,10.8403,10.8539,435300.0
2007-03-01 14:10:00,15.97,16.0,15.97,15.99,902700.0,10.8539,10.8743,10.8539,10.8675,902700.0
2007-03-01 14:15:00,15.99,16.01,15.97,15.97,351000.0,10.8675,10.8811,10.8539,10.8539,351000.0
2007-03-01 14:20:00,15.97,15.99,15.97,15.98,418800.0,10.8539,10.8675,10.8539,10.8607,418800.0
2007-03-01 14:25:00,15.98,16.0,15.97,15.98,521400.0,10.8607,10.8743,10.8539,10.8607,521400.0
2007-03-01 14:30:00,15.98,16.01,15.97,16.01,300900.0,10.8607,10.8811,10.8539,10.8811,300900.0
2007-03-01 14:35:00,16.01,16.03,16.01,16.03,258000.0,10.8811,10.8947,10.8811,10.8947,258000.0
2007-03-01 14:40:00,16.03,16.03,16.01,16.02,320100.0,10.8947,10.8947,10.8811,10.8879,320100.0
2007-03-01 14:45:00,16.02,16.05,16.02,16.04,476700.0,10.8879,10.9083,10.8879,10.9015,476700.0
2007-03-01 14:50:00,16.05,16.06,16.03,16.03,697200.0,10.9083,10.9151,10.8947,10.8947,697200.0
2007-03-01 14:55:00,16.03,16.04,15.98,15.99,674400.0,10.8947,10.9015,10.8607,10.8675,674400.0
2007-03-01 15:00:00,15.99,15.99,15.96,15.97,393000.0,10.8675,10.8675,10.8471,10.8539,393000.0
2007-03-01 15:05:00,15.97,16.0,15.96,15.99,700200.0,10.8539,10.8743,10.8471,10.8675,700200.0
2007-03-01 15:10:00,15.99,16.02,15.99,16.0,525300.0,10.8675,10.8879,10.8675,10.8743,525300.0
2007-03-01 15:15:00,16.0,16.0,15.97,15.98,387900.0,10.8743,10.8743,10.8539,10.8607,387900.0
2007-03-01 15:20:00,15.98,15.98,15.93,15.94,1156500.0,10.8607,10.8607,10.8267,10.8335,1156500.0
2007-03-01 15:25:00,15.94,15.95,15.92,15.95,864900.0,10.8335,10.8403,10.8199,10.8403,864900.0
2007-03-01 15:30:00,15.95,15.98,15.95,15.96,721800.0,10.8403,10.8607,10.8403,10.8471,721800.0
2007-03-01 15:35:00,15.97,15.98,15.96,15.97,666300.0,10.8539,10.8607,10.8471,10.8539,666300.0
2007-03-01 15:40:00,15.97,15.98,15.96,15.96,920100.0,10.8539,10.8607,10.8471,10.8471,920100.0
2007-03-01 15:45:00,15.96,15.98,15.96,15.96,732600.0,10.8471,10.8607,10.8471,10.8471,732600.0
2007-03-01 15:50:00,15.97,15.97,15.96,15.97,607500.0,10.8539,10.8539,10.8471,10.8539,607500.0
2007-03-01 15:55:00,15.97,15.97,15.95,15.95,853200.0,10.8539,10.8539,10.8403,10.8403,853200.0
2007-03-02 09:30:00,15.95,15.95,15.9,15.91,546000.0,10.8403,10.8403,10.8063,10.8131,546000.0
2007-03-02 09:35:00,15.91,15.99,15.91,15.97,683400.0,10.8131,10.8675,10.8131,10.8539,683400.0
2007-03-02 09:40:00,15.97,16.07,15.97,16.02,685800.0,10.8539,10.9219,10.8539,10.8879,685800.0
2007-03-02 09:45:00,16.02,16.07,16.0,16.03,1152900.0,10.8879,10.9219,10.8743,10.8947,1152900.0
2007-03-02 09:50:00,16.03,16.05,16.02,16.04,506400.0,10.8947,10.9083,10.8879,10.9015,506400.0
2007-03-02 09:55:00,16.04,16.05,16.03,16.03,575100.0,10.9015,10.9083,10.8947,10.8947,575100.0
2007-03-02 10:00:00,16.03,16.03,15.99,16.02,773400.0,10.8947,10.8947,10.8675,10.8879,773400.0
2007-03-02 10:05:00,16.02,16.04,16.0,16.02,607200.0,10.8879,10.9015,10.8743,10.8879,607200.0
2007-03-02 10:10:00,16.02,16.05,16.01,16.04,551400.0,10.8879,10.9083,10.8811,10.9015,551400.0
2007-03-02 10:15:00,16.04,16.05,16.02,16.03,435600.0,10.9015,10.9083,10.8879,10.8947,435600.0
2007-03-02 10:20:00,16.03,16.05,16.01,16.01,420300.0,10.8947,10.9083,10.8811,10.8811,420300.0
2007-03-02 10:25:00,16.01,16.02,15.98,16.01,556800.0,10.8811,10.8879,10.8607,10.8811,556800.0
2007-03-02 10:30:00,16.01,16.02,15.98,16.02,373500.0,10.8811,10.8879,10.8607,10.8879,373500.0
2007-03-02 10:35:00,16.02,16.04,16.0,16.0,358500.0,10.8879,10.9015,10.8743,10.8743,358500.0
2007-03-02 10:40:00,16.0,16.03,15.99,16.02,369600.0,10.8743,10.8947,10.8675,10.8879,369600.0
2007-03-02 10:45:00,16.02,16.05,16.01,16.03,428100.0,10.8879,10.9083,10.8811,10.8947,428100.0
2007-03-02 10:50:00,16.03,16.04,16.0,16.04,500700.0,10.8947,10.9015,10.8743,10.9015,500700.0
2007-03-02 10:55:00,16.04,16.05,16.02,16.02,238200.0,10.9015,10.9083,10.8879,10.8879,238200.0
2007-03-02 11:00:00,16.02,16.02,15.99,16.0,398100.0,10.8879,10.8879,10.8675,10.8743,398100.0
2007-03-02 11:05:00,16.0,16.03,16.0,16.0,279600.0,10.8743,10.8947,10.8743,10.8743,279600.0
2007-03-02 11:10:00,16.0,16.04,16.0,16.04,441900.0,10.8743,10.9015,10.8743,10.9015,441900.0
2007-03-02 11:15:00,16.03,16.06,16.03,16.06,377100.0,10.8947,10.9151,10.8947,10.9151,377100.0
2007-03-02 11:20:00,16.06,16.06,16.03,16.04,561300.0,10.9151,10.9151,10.8947,10.9015,561300.0
2007-03-02 11:25:00,16.04,16.06,16.03,16.05,324900.0,10.9015,10.9151,10.8947,10.9083,324900.0
2007-03-02 11:30:00,16.05,16.06,16.05,16.05,352500.0,10.9083,10.9151,10.9083,10.9083,352500.0
2007-03-02 11:35:00,16.05,16.07,16.05,16.06,666600.0,10.9083,10.9219,10.9083,10.9151,666600.0
2007-03-02 11:40:00,16.06,16.06,16.04,16.05,261300.0,10.9151,10.9151,10.9015,10.9083,261300.0
2007-03-02 11:45:00,16.05,16.06,16.04,16.04,173100.0,10.9083,10.9151,10.9015,10.9015,173100.0
2007-03-02 11:50:00,16.04,16.06,16.03,16.05,434100.0,10.9015,10.9151,10.8947,10.9083,434100.0
2007-03-02 11:55:00,16.05,16.06,16.05,16.06,278400.0,10.9083,10.9151,10.9083,10.9151,278400.0
2007-03-02 12:00:00,16.06,16.07,16.04,16.07,497700.0,10.9151,10.9219,10.9015,10.9219,497700.0
2007-03-02 12:05:00,16.07,16.1,16.07,16.1,414000.0,10.9219,10.9423,10.9219,10.9423,414000.0
2007-03-02 12:10:00,16.1,16.11,16.08,16.1,394800.0,10.9423,10.9491,10.9287,10.9423,394800.0
2007-03-02 12:15:00,16.09,16.1,16.03,16.03,369600.0,10.9355,10.9423,10.8947,10.8947,369600.0
2007-03-02 12:20:00,16.03,16.07,16.02,16.06,507000.0,10.8947,10.9219,10.8879,10.9151,507000.0
2007-03-02 12:25:00,16.06,16.07,16.03,16.04,310800.0,10.9151,10.9219,10.8947,10.9015,310800.0
2007-03-02 12:30:00,16.03,16.06,16.03,16.05,924900.0,10.8947,10.9151,10.8947,10.9083,924900.0
2007-03-02 12:35:00,16.05,16.06,16.05,16.06,438000.0,10.9083,10.9151,10.9083,10.9151,438000.0
2007-03-02 12:40:00,16.06,16.06,16.05,16.05,672900.0,10.9151,10.9151,10.9083,10.9083,672900.0
2007-03-02 12:45:00,16.05,16.08,16.05,16.08,671400.0,10.9083,10.9287,10.9083,10.9287,671400.0
2007-03-02 12:50:00,16.08,16.08,16.05,16.07,534300.0,10.9287,10.9287,10.9083,10.9219,534300.0
2007-03-02 12:55:00,16.07,16.08,16.06,16.07,313200.0,10.9219,10.9287,10.9151,10.9219,313200.0
2007-03-02 13:00:00,16.07,16.08,16.06,16.08,399300.0,10.9219,10.9287,10.9151,10.9287,399300.0
2007-03-02 13:05:00,16.08,16.08,16.06,16.07,1089300.0,10.9287,10.9287,10.9151,10.9219,1089300.0
2007-03-02 13:10:00,16.06,16.07,16.05,16.07,521100.0,10.9151,10.9219,10.9083,10.9219,521100.0
2007-03-02 13:15:00,16.07,16.09,16.06,16.07,1265700.0,10.9219,10.9355,10.9151,10.9219,1265700.0
2007-03-02 13:20:00,16.07,16.09,16.05,16.05,452100.0,10.9219,10.9355,10.9083,10.9083,452100.0
2007-03-02 13:25:00,16.05,16.06,16.02,16.03,1139400.0,10.9083,10.9151,10.8879,10.8947,1139400.0
2007-03-02 13:30:00,16.03,16.04,15.99,16.04,638700.0,10.8947,10.9015,10.8675,10.9015,638700.0
2007-03-02 13:35:00,16.04,16.06,16.02,16.02,403500.0,10.9015,10.9151,10.8879,10.8879,403500.0
2007-03-02 13:40:00,16.02,16.06,16.01,16.03,717300.0,10.8879,10.9151,10.8811,10.8947,717300.0
2007-03-02 13:45:00,16.03,16.04,16.0,16.02,624600.0,10.8947,10.9015,10.8743,10.8879,624600.0
2007-03-02 13:50:00,16.01,16.02,15.99,16.0,375900.0,10.8811,10.8879,10.8675,10.8743,375900.0
2007-03-02 13:55:00,16.0,16.0,15.95,16.0,591900.0,10.8743,10.8743,10.8403,10.8743,591900.0
2007-03-02 14:00:00,16.0,16.0,15.97,15.98,1020600.0,10.8743,10.8743,10.8539,10.8607,1020600.0
2007-03-02 14:05:00,15.98,16.0,15.95,15.97,481200.0,10.8607,10.8743,10.8403,10.8539,481200.0
2007-03-02 14:10:00,15.97,15.99,15.96,15.96,392400.0,10.8539,10.8675,10.8471,10.8471,392400.0
2007-03-02 14:15:00,15.96,15.97,15.95,15.95,520200.0,10.8471,10.8539,10.8403,10.8403,520200.0
2007-03-02 14:20:00,15.95,15.97,15.94,15.94,974100.0,10.8403,10.8539,10.8335,10.8335,974100.0
2007-03-02 14:25:00,15.94,15.95,15.92,15.95,683100.0,10.8335,10.8403,10.8199,10.8403,683100.0
2007-03-02 14:30:00,15.95,15.97,15.95,15.95,747000.0,10.8403,10.8539,10.8403,10.8403,747000.0
2007-03-02 14:35:00,15.95,15.97,15.93,15.96,400800.0,10.8403,10.8539,10.8267,10.8471,400800.0
2007-03-02 14:40:00,15.97,15.99,15.95,15.96,1265100.0,10.8539,10.8675,10.8403,10.8471,1265100.0
2007-03-02 14:45:00,15.96,15.97,15.96,15.97,525300.0,10.8471,10.8539,10.8471,10.8539,525300.0
2007-03-02 14:50:00,15.97,15.99,15.96,15.96,403500.0,10.8539,10.8675,10.8471,10.8471,403500.0
2007-03-02 14:55:00,15.96,15.97,15.94,15.94,416100.0,10.8471,10.8539,10.8335,10.8335,416100.0
2007-03-02 15:00:00,15.94,15.96,15.94,15.95,479400.0,10.8335,10.8471,10.8335,10.8403,479400.0
2007-03-02 15:05:00,15.95,15.95,15.93,15.95,730200.0,10.8403,10.8403,10.8267,10.8403,730200.0
2007-03-02 15:10:00,15.95,15.97,15.95,15.96,343200.0,10.8403,10.8539,10.8403,10.8471,343200.0
2007-03-02 15:15:00,15.96,15.97,15.95,15.95,265200.0,10.8471,10.8539,10.8403,10.8403,265200.0
2007-03-02 15:20:00,15.95,15.96,15.95,15.95,381000.0,10.8403,10.8471,10.8403,10.8403,381000.0
2007-03-02 15:25:00,15.95,15.96,15.95,15.95,509100.0,10.8403,10.8471,10.8403,10.8403,509100.0
2007-03-02 15:30:00,15.96,15.96,15.94,15.96,583200.0,10.8471,10.8471,10.8335,10.8471,583200.0
2007-03-02 15:35:00,15.96,15.97,15.96,15.97,398400.0,10.8471,10.8539,10.8471,10.8539,398400.0
2007-03-02 15:40:00,15.97,15.97,15.95,15.95,705000.0,10.8539,10.8539,10.8403,10.8403,705000.0
2007-03-02 15:45:00,15.95,15.96,15.95,15.95,718800.0,10.8403,10.8471,10.8403,10.8403,718800.0
2007-03-02 15:50:00,15.95,15.95,15.94,15.95,909000.0,10.8403,10.8403,10.8335,10.8403,909000.0
2007-03-02 15:55:00,15.95,15.96,15.93,15.93,2162100.0,10.8403,10.8471,10.8267,10.8267,2162100.0
2007-03-05 09:30:00,15.88,15.9,15.84,15.87,996600.0,10.7928,10.8063,10.7656,10.786,996600.0
2007-03-05 09:35:00,15.87,15.95,15.84,15.93,717000.0,10.786,10.8403,10.7656,10.8267,717000.0
2007-03-05 09:40:00,15.93,15.96,15.88,15.94,733200.0,10.8267,10.8471,10.7928,10.8335,733200.0
2007-03-05 09:45:00,15.94,15.94,15.89,15.93,730200.0,10.8335,10.8335,10.7995,10.8267,730200.0
2007-03-05 09:50:00,15.93,15.97,15.91,15.97,737100.0,10.8267,10.8539,10.8131,10.8539,737100.0
2007-03-05 09:55:00,15.97,16.07,15.96,16.07,1919100.0,10.8539,10.9219,10.8471,10.9219,1919100.0
2007-03-05 10:00:00,16.07,16.07,16.01,16.02,1368600.0,10.9219,10.9219,10.8811,10.8879,1368600.0
2007-03-05 10:05:00,16.01,16.02,15.97,16.02,639600.0,10.8811,10.8879,10.8539,10.8879,639600.0
2007-03-05 10:10:00,16.02,16.09,15.97,16.07,1193100.0,10.8879,10.9355,10.8539,10.9219,1193100.0
2007-03-05 10:15:00,16.07,16.08,16.01,16.01,734400.0,10.9219,10.9287,10.8811,10.8811,734400.0
2007-03-05 10:20:00,16.01,16.03,16.01,16.02,344400.0,10.8811,10.8947,10.8811,10.8879,344400.0
2007-03-05 10:25:00,16.02,16.03,15.99,16.01,314400.0,10.8879,10.8947,10.8675,10.8811,314400.0
2007-03-05 10:30:00,16.01,16.02,16.0,16.01,438000.0,10.8811,10.8879,10.8743,10.8811,438000.0
2007-03-05 10:35:00,16.01,16.02,15.97,16.02,635100.0,10.8811,10.8879,10.8539,10.8879,635100.0
2007-03-05 10:40:00,16.02,16.05,15.98,16.0,355500.0,10.8879,10.9083,10.8607,10.8743,355500.0
2007-03-05 10:45:00,16.0,16.05,15.99,16.04,355800.0,10.8743,10.9083,10.8675,10.9015,355800.0
2007-03-05 10:50:00,16.04,16.05,16.01,16.03,598500.0,10.9015,10.9083,10.8811,10.8947,598500.0
2007-03-05 10:55:00,16.03,16.06,16.03,16.05,359100.0,10.8947,10.9151,10.8947,10.9083,359100.0
2007-03-05 11:00:00,16.06,16.06,16.03,16.06,344700.0,10.9151,10.9151,10.8947,10.9151,344700.0
2007-03-05 11:05:00,16.06,16.09,16.05,16.08,507300.0,10.9151,10.9355,10.9083,10.9287,507300.0
2007-03-05 11:10:00,16.08,16.08,16.06,16.07,423000.0,10.9287,10.9287,10.9151,10.9219,423000.0
2007-03-05 11:15:00,16.07,16.08,16.0,16.07,954600.0,10.9219,10.9287,10.8743,10.9219,954600.0
2007-03-05 11:20:00,16.07,16.08,16.04,16.04,515400.0,10.9219,10.9287,10.9015,10.9015,515400.0
2007-03-05 11:25:00,16.04,16.07,16.04,16.06,343800.0,10.9015,10.9219,10.9015,10.9151,343800.0
2007-03-05 11:30:00,16.06,16.06,16.03,16.04,316200.0,10.9151,10.9151,10.8947,10.9015,316200.0
2007-03-05 11:35:00,16.04,16.05,16.0,16.0,222300.0,10.9015,10.9083,10.8743,10.8743,222300.0
2007-03-05 11:40:00,16.0,16.01,15.98,15.99,299400.0,10.8743,10.8811,10.8607,10.8675,299400.0
2007-03-05 11:45:00,15.99,16.01,15.98,16.01,187800.0,10.8675,10.8811,10.8607,10.8811,187800.0
2007-03-05 11:50:00,16.01,16.02,15.98,16.0,193500.0,10.8811,10.8879,10.8607,10.8743,193500.0
2007-03-05 11:55:00,15.99,16.0,15.95,15.95,342600.0,10.8675,10.8743,10.8403,10.8403,342600.0
2007-03-05 12:00:00,15.95,15.95,15.93,15.93,439200.0,10.8403,10.8403,10.8267,10.8267,439200.0
2007-03-05 12:05:00,15.93,15.94,15.93,15.93,463800.0,10.8267,10.8335,10.8267,10.8267,463800.0
2007-03-05 12:10:00,15.93,15.95,15.93,15.93,517200.0,10.8267,10.8403,10.8267,10.8267,517200.0
2007-03-05 12:15:00,15.94,15.94,15.89,15.91,402600.0,10.8335,10.8335,10.7995,10.8131,402600.0
2007-03-05 12:20:00,15.91,15.92,15.89,15.9,590400.0,10.8131,10.8199,10.7995,10.8063,590400.0
2007-03-05 12:25:00,15.9,15.9,15.89,15.9,261000.0,10.8063,10.8063,10.7995,10.8063,261000.0
2007-03-05 12:30:00,15.9,15.91,15.89,15.9,403800.0,10.8063,10.8131,10.7995,10.8063,403800.0
2007-03-05 12:35:00,15.9,15.93,15.9,15.9,539700.0,10.8063,10.8267,10.8063,10.8063,539700.0
2007-03-05 12:40:00,15.91,15.93,15.9,15.93,337200.0,10.8131,10.8267,10.8063,10.8267,337200.0
2007-03-05 12:45:00,15.93,15.93,15.9,15.91,221400.0,10.8267,10.8267,10.8063,10.8131,221400.0
2007-03-05 12:50:00,15.91,15.92,15.89,15.91,453000.0,10.8131,10.8199,10.7995,10.8131,453000.0
2007-03-05 12:55:00,15.91,15.91,15.88,15.89,275700.0,10.8131,10.8131,10.7928,10.7995,275700.0
2007-03-05 13:00:00,15.89,15.92,15.89,15.92,195900.0,10.7995,10.8199,10.7995,10.8199,195900.0
2007-03-05 13:05:00,15.92,15.93,15.9,15.92,458400.0,10.8199,10.8267,10.8063,10.8199,458400.0
2007-03-05 13:10:00,15.92,15.95,15.92,15.95,704100.0,10.8199,10.8403,10.8199,10.8403,704100.0
2007-03-05 13:15:00,15.95,15.96,15.89,15.93,1491900.0,10.8403,10.8471,10.7995,10.8267,1491900.0
2007-03-05 13:20:00,15.93,15.96,15.93,15.94,424500.0,10.8267,10.8471,10.8267,10.8335,424500.0
2007-03-05 13:25:00,15.94,15.96,15.92,15.95,411600.0,10.8335,10.8471,10.8199,10.8403,411600.0
2007-03-05 13:30:00,15.95,15.97,15.93,15.97,209400.0,10.8403,10.8539,10.8267,10.8539,209400.0
2007-03-05 13:35:00,15.97,15.97,15.94,15.96,294600.0,10.8539,10.8539,10.8335,10.8471,294600.0
2007-03-05 13:40:00,15.96,15.98,15.95,15.97,288000.0,10.8471,10.8607,10.8403,10.8539,288000.0
2007-03-05 13:45:00,15.97,15.97,15.94,15.95,170400.0,10.8539,10.8539,10.8335,10.8403,170400.0
2007-03-05 13:50:00,15.95,15.96,15.93,15.93,245400.0,10.8403,10.8471,10.8267,10.8267,245400.0
2007-03-05 13:55:00,15.93,15.94,15.93,15.94,152100.0,10.8267,10.8335,10.8267,10.8335,152100.0
2007-03-05 14:00:00,15.94,15.96,15.94,15.95,475200.0,10.8335,10.8471,10.8335,10.8403,475200.0
2007-03-05 14:05:00,15.95,15.97,15.95,15.97,321900.0,10.8403,10.8539,10.8403,10.8539,321900.0
2007-03-05 14:10:00,15.97,15.97,15.93,15.93,411900.0,10.8539,10.8539,10.8267,10.8267,411900.0
2007-03-05 14:15:00,15.93,15.94,15.92,15.93,521100.0,10.8267,10.8335,10.8199,10.8267,521100.0
2007-03-05 14:20:00,15.93,15.94,15.92,15.93,215100.0,10.8267,10.8335,10.8199,10.8267,215100.0
2007-03-05 14:25:00,15.93,15.95,15.92,15.94,375600.0,10.8267,10.8403,10.8199,10.8335,375600.0
2007-03-05 14:30:00,15.94,15.95,15.92,15.94,267000.0,10.8335,10.8403,10.8199,10.8335,267000.0
2007-03-05 14:35:00,15.94,15.95,15.93,15.93,141000.0,10.8335,10.8403,10.8267,10.8267,141000.0
2007-03-05 14:40:00,15.93,15.94,15.92,15.93,218400.0,10.8267,10.8335,10.8199,10.8267,218400.0
2007-03-05 14:45:00,15.93,15.97,15.92,15.95,338700.0,10.8267,10.8539,10.8199,10.8403,338700.0
2007-03-05 14:50:00,15.95,15.96,15.93,15.94,197100.0,10.8403,10.8471,10.8267,10.8335,197100.0
2007-03-05 14:55:00,15.94,15.95,15.92,15.93,254400.0,10.8335,10.8403,10.8199,10.8267,254400.0
2007-03-05 15:00:00,15.93,15.94,15.9,15.9,375000.0,10.8267,10.8335,10.8063,10.8063,375000.0
2007-03-05 15:05:00,15.9,15.9,15.88,15.89,603900.0,10.8063,10.8063,10.7928,10.7995,603900.0
2007-03-05 15:10:00,15.89,15.89,15.86,15.88,660000.0,10.7995,10.7995,10.7792,10.7928,660000.0
2007-03-05 15:15:00,15.88,15.88,15.87,15.87,416700.0,10.7928,10.7928,10.786,10.786,416700.0
2007-03-05 15:20:00,15.87,15.89,15.86,15.89,996000.0,10.786,10.7995,10.7792,10.7995,996000.0
2007-03-05 15:25:00,15.89,15.89,15.87,15.88,442200.0,10.7995,10.7995,10.786,10.7928,442200.0
2007-03-05 15:30:00,15.88,15.89,15.87,15.88,284100.0,10.7928,10.7995,10.786,10.7928,284100.0
2007-03-05 15:35:00,15.88,15.89,15.86,15.86,495600.0,10.7928,10.7995,10.7792,10.7792,495600.0
2007-03-05 15:40:00,15.86,15.86,15.85,15.86,492000.0,10.7792,10.7792,10.7724,10.7792,492000.0
2007-03-05 15:45:00,15.86,15.87,15.85,15.86,828900.0,10.7792,10.786,10.7724,10.7792,828900.0
2007-03-05 15:50:00,15.86,15.86,15.83,15.83,1354800.0,10.7792,10.7792,10.7588,10.7588,1354800.0
2007-03-05 15:55:00,15.83,15.84,15.81,15.83,1392300.0,10.7588,10.7656,10.7452,10.7588,1392300.0
2007-03-06 09:30:00,15.95,15.97,15.92,15.97,1196100.0,10.8403,10.8539,10.8199,10.8539,1196100.0
2007-03-06 09:35:00,15.98,16.01,15.94,15.98,834300.0,10.8607,10.8811,10.8335,10.8607,834300.0
2007-03-06 09:40:00,15.98,16.02,15.95,16.01,1265700.0,10.8607,10.8879,10.8403,10.8811,1265700.0
2007-03-06 09:45:00,16.01,16.02,15.98,16.01,783600.0,10.8811,10.8879,10.8607,10.8811,783600.0
2007-03-06 09:50:00,16.01,16.02,16.0,16.01,810300.0,10.8811,10.8879,10.8743,10.8811,810300.0
2007-03-06 09:55:00,16.01,16.04,16.0,16.04,569100.0,10.8811,10.9015,10.8743,10.9015,569100.0
2007-03-06 10:00:00,16.04,16.07,16.02,16.05,926100.0,10.9015,10.9219,10.8879,10.9083,926100.0
2007-03-06 10:05:00,16.05,16.05,15.98,15.99,754800.0,10.9083,10.9083,10.8607,10.8675,754800.0
2007-03-06 10:10:00,15.99,16.03,15.98,16.01,1114500.0,10.8675,10.8947,10.8607,10.8811,1114500.0
2007-03-06 10:15:00,16.01,16.04,15.98,16.02,754800.0,10.8811,10.9015,10.8607,10.8879,754800.0
2007-03-06 10:20:00,16.03,16.05,16.02,16.02,467700.0,10.8947,10.9083,10.8879,10.8879,467700.0
2007-03-06 10:25:00,16.02,16.06,16.02,16.06,501900.0,10.8879,10.9151,10.8879,10.9151,501900.0
2007-03-06 10:30:00,16.06,16.06,16.03,16.03,564000.0,10.9151,10.9151,10.8947,10.8947,564000.0
2007-03-06 10:35:00,16.03,16.05,16.03,16.03,374100.0,10.8947,10.9083,10.8947,10.8947,374100.0
2007-03-06 10:40:00,16.04,16.06,16.03,16.05,428400.0,10.9015,10.9151,10.8947,10.9083,428400.0
2007-03-06 10:45:00,16.05,16.05,16.0,16.02,772500.0,10.9083,10.9083,10.8743,10.8879,772500.0
2007-03-06 10:50:00,16.02,16.03,16.01,16.03,499500.0,10.8879,10.8947,10.8811,10.8947,499500.0
2007-03-06 10:55:00,16.03,16.03,15.98,15.99,491100.0,10.8947,10.8947,10.8607,10.8675,491100.0
2007-03-06 11:00:00,15.99,16.03,15.99,16.01,735600.0,10.8675,10.8947,10.8675,10.8811,735600.0
2007-03-06 11:05:00,16.01,16.02,16.0,16.01,298800.0,10.8811,10.8879,10.8743,10.8811,298800.0
2007-03-06 11:10:00,16.01,16.02,16.0,16.01,387600.0,10.8811,10.8879,10.8743,10.8811,387600.0
2007-03-06 11:15:00,16.01,16.01,16.0,16.0,108600.0,10.8811,10.8811,10.8743,10.8743,108600.0
2007-03-06 11:20:00,16.0,16.01,16.0,16.0,254400.0,10.8743,10.8811,10.8743,10.8743,254400.0
2007-03-06 11:25:00,16.0,16.02,15.99,16.01,516300.0,10.8743,10.8879,10.8675,10.8811,516300.0
2007-03-06 11:30:00,16.0,16.01,15.99,15.99,315000.0,10.8743,10.8811,10.8675,10.8675,315000.0
2007-03-06 11:35:00,15.99,15.99,15.96,15.97,376800.0,10.8675,10.8675,10.8471,10.8539,376800.0
2007-03-06 11:40:00,15.97,16.01,15.97,16.01,414000.0,10.8539,10.8811,10.8539,10.8811,414000.0
2007-03-06 11:45:00,16.01,16.03,16.01,16.01,770700.0,10.8811,10.8947,10.8811,10.8811,770700.0
2007-03-06 11:50:00,16.01,16.02,16.0,16.02,349200.0,10.8811,10.8879,10.8743,10.8879,349200.0
2007-03-06 11:55:00,16.02,16.03,16.02,16.02,414900.0,10.8879,10.8947,10.8879,10.8879,414900.0
2007-03-06 12:00:00,16.02,16.03,16.02,16.02,371700.0,10.8879,10.8947,10.8879,10.8879,371700.0
2007-03-06 12:05:00,16.02,16.02,16.02,16.02,275400.0,10.8879,10.8879,10.8879,10.8879,275400.0
2007-03-06 12:10:00,16.02,16.02,15.98,15.98,527700.0,10.8879,10.8879,10.8607,10.8607,527700.0
2007-03-06 12:15:00,15.98,15.98,15.94,15.95,571500.0,10.8607,10.8607,10.8335,10.8403,571500.0
2007-03-06 12:20:00,15.95,15.96,15.95,15.95,280200.0,10.8403,10.8471,10.8403,10.8403,280200.0
2007-03-06 12:25:00,15.95,15.96,15.95,15.95,243300.0,10.8403,10.8471,10.8403,10.8403,243300.0
2007-03-06 12:30:00,15.95,15.99,15.95,15.99,461400.0,10.8403,10.8675,10.8403,10.8675,461400.0
2007-03-06 12:35:00,15.98,15.99,15.96,15.96,526500.0,10.8607,10.8675,10.8471,10.8471,526500.0
2007-03-06 12:40:00,15.97,15.97,15.95,15.96,287700.0,10.8539,10.8539,10.8403,10.8471,287700.0
2007-03-06 12:45:00,15.96,15.98,15.95,15.97,313800.0,10.8471,10.8607,10.8403,10.8539,313800.0
2007-03-06 12:50:00,15.97,15.97,15.96,15.96,293100.0,10.8539,10.8539,10.8471,10.8471,293100.0
2007-03-06 12:55:00,15.96,15.98,15.96,15.98,414900.0,10.8471,10.8607,10.8471,10.8607,414900.0
2007-03-06 13:00:00,15.98,16.0,15.98,16.0,615000.0,10.8607,10.8743,10.8607,10.8743,615000.0
2007-03-06 13:05:00,16.0,16.05,16.0,16.05,1379700.0,10.8743,10.9083,10.8743,10.9083,1379700.0
2007-03-06 13:10:00,16.05,16.05,15.97,16.03,736200.0,10.9083,10.9083,10.8539,10.8947,736200.0
2007-03-06 13:15:00,16.03,16.03,16.0,16.01,311700.0,10.8947,10.8947,10.8743,10.8811,311700.0
2007-03-06 13:20:00,16.01,16.02,16.01,16.01,348600.0,10.8811,10.8879,10.8811,10.8811,348600.0
2007-03-06 13:25:00,16.01,16.02,16.01,16.02,202800.0,10.8811,10.8879,10.8811,10.8879,202800.0
2007-03-06 13:30:00,16.01,16.04,16.01,16.03,633900.0,10.8811,10.9015,10.8811,10.8947,633900.0
2007-03-06 13:35:00,16.03,16.04,16.02,16.03,430200.0,10.8947,10.9015,10.8879,10.8947,430200.0
2007-03-06 13:40:00,16.03,16.04,16.01,16.04,503100.0,10.8947,10.9015,10.8811,10.9015,503100.0
2007-03-06 13:45:00,16.04,16.04,16.02,16.03,308100.0,10.9015,10.9015,10.8879,10.8947,308100.0
2007-03-06 13:50:00,16.03,16.03,16.02,16.02,413700.0,10.8947,10.8947,10.8879,10.8879,413700.0
2007-03-06 13:55:00,16.02,16.02,16.01,16.01,224100.0,10.8879,10.8879,10.8811,10.8811,224100.0
2007-03-06 14:00:00,16.02,16.02,16.01,16.02,441300.0,10.8879,10.8879,10.8811,10.8879,441300.0
2007-03-06 14:05:00,16.02,16.02,16.0,16.01,511800.0,10.8879,10.8879,10.8743,10.8811,511800.0
2007-03-06 14:10:00,16.01,16.02,15.99,16.0,188100.0,10.8811,10.8879,10.8675,10.8743,188100.0
2007-03-06 14:15:00,16.0,16.01,15.99,16.01,328200.0,10.8743,10.8811,10.8675,10.8811,328200.0
2007-03-06 14:20:00,16.01,16.02,16.0,16.02,401700.0,10.8811,10.8879,10.8743,10.8879,401700.0
2007-03-06 14:25:00,16.03,16.04,16.02,16.04,561300.0,10.8947,10.9015,10.8879,10.9015,561300.0
2007-03-06 14:30:00,16.03,16.04,16.03,16.03,228900.0,10.8947,10.9015,10.8947,10.8947,228900.0
2007-03-06 14:35:00,16.03,16.04,16.02,16.03,643200.0,10.8947,10.9015,10.8879,10.8947,643200.0
2007-03-06 14:40:00,16.03,16.04,16.03,16.04,363000.0,10.8947,10.9015,10.8947,10.9015,363000.0
2007-03-06 14:45:00,16.04,16.06,16.04,16.05,693300.0,10.9015,10.9151,10.9015,10.9083,693300.0
2007-03-06 14:50:00,16.05,16.07,16.05,16.06,392400.0,10.9083,10.9219,10.9083,10.9151,392400.0
2007-03-06 14:55:00,16.06,16.08,16.06,16.07,576300.0,10.9151,10.9287,10.9151,10.9219,576300.0
2007-03-06 15:00:00,16.07,16.08,16.06,16.06,501300.0,10.9219,10.9287,10.9151,10.9151,501300.0
2007-03-06 15:05:00,16.06,16.09,16.06,16.08,598200.0,10.9151,10.9355,10.9151,10.9287,598200.0
2007-03-06 15:10:00,16.08,16.1,16.07,16.09,810300.0,10.9287,10.9423,10.9219,10.9355,810300.0
2007-03-06 15:15:00,16.09,16.09,16.06,16.08,748500.0,10.9355,10.9355,10.9151,10.9287,748500.0
2007-03-06 15:20:00,16.08,16.08,16.07,16.08,526200.0,10.9287,10.9287,10.9219,10.9287,526200.0
2007-03-06 15:25:00,16.08,16.08,16.06,16.06,533100.0,10.9287,10.9287,10.9151,10.9151,533100.0
2007-03-06 15:30:00,16.06,16.06,16.03,16.04,788100.0,10.9151,10.9151,10.8947,10.9015,788100.0
2007-03-06 15:35:00,16.04,16.04,16.03,16.04,752700.0,10.9015,10.9015,10.8947,10.9015,752700.0
2007-03-06 15:40:00,16.03,16.05,16.03,16.04,794100.0,10.8947,10.9083,10.8947,10.9015,794100.0
2007-03-06 15:45:00,16.04,16.04,16.03,16.03,667500.0,10.9015,10.9015,10.8947,10.8947,667500.0
2007-03-06 15:50:00,16.03,16.04,16.01,16.01,883500.0,10.8947,10.9015,10.8811,10.8811,883500.0
2007-03-06 15:55:00,16.01,16.02,16.01,16.01,902700.0,10.8811,10.8879,10.8811,10.8811,902700.0
2007-03-07 09:30:00,16.02,16.08,16.02,16.06,840000.0,10.8879,10.9287,10.8879,10.9151,840000.0
2007-03-07 09:35:00,16.06,16.07,16.02,16.06,399000.0,10.9151,10.9219,10.8879,10.9151,399000.0
2007-03-07 09:40:00,16.06,16.07,16.03,16.05,720000.0,10.9151,10.9219,10.8947,10.9083,720000.0
2007-03-07 09:45:00,16.05,16.08,16.03,16.04,649800.0,10.9083,10.9287,10.8947,10.9015,649800.0
2007-03-07 09:50:00,16.04,16.06,16.03,16.03,342300.0,10.9015,10.9151,10.8947,10.8947,342300.0
2007-03-07 09:55:00,16.03,16.03,15.98,15.99,755700.0,10.8947,10.8947,10.8607,10.8675,755700.0
2007-03-07 10:00:00,15.99,16.0,15.97,15.98,440100.0,10.8675,10.8743,10.8539,10.8607,440100.0
2007-03-07 10:05:00,15.97,15.98,15.96,15.98,433200.0,10.8539,10.8607,10.8471,10.8607,433200.0
2007-03-07 10:10:00,15.98,15.98,15.96,15.97,626400.0,10.8607,10.8607,10.8471,10.8539,626400.0
2007-03-07 10:15:00,15.97,15.99,15.97,15.98,628500.0,10.8539,10.8675,10.8539,10.8607,628500.0
2007-03-07 10:20:00,15.98,15.99,15.97,15.99,670500.0,10.8607,10.8675,10.8539,10.8675,670500.0
2007-03-07 10:25:00,15.99,16.0,15.98,15.99,484500.0,10.8675,10.8743,10.8607,10.8675,484500.0
2007-03-07 10:30:00,15.99,15.99,15.95,15.96,936600.0,10.8675,10.8675,10.8403,10.8471,936600.0
2007-03-07 10:35:00,15.96,15.98,15.95,15.96,480000.0,10.8471,10.8607,10.8403,10.8471,480000.0
2007-03-07 10:40:00,15.96,15.97,15.95,15.97,369000.0,10.8471,10.8539,10.8403,10.8539,369000.0
2007-03-07 10:45:00,15.97,15.98,15.95,15.95,472500.0,10.8539,10.8607,10.8403,10.8403,472500.0
2007-03-07 10:50:00,15.95,15.98,15.95,15.97,443100.0,10.8403,10.8607,10.8403,10.8539,443100.0
2007-03-07 10:55:00,15.98,15.99,15.97,15.98,558300.0,10.8607,10.8675,10.8539,10.8607,558300.0
2007-03-07 11:00:00,15.98,15.98,15.95,15.95,681000.0,10.8607,10.8607,10.8403,10.8403,681000.0
2007-03-07 11:05:00,15.95,16.0,15.94,15.95,1090800.0,10.8403,10.8743,10.8335,10.8403,1090800.0
2007-03-07 11:10:00,15.95,15.96,15.94,15.95,699600.0,10.8403,10.8471,10.8335,10.8403,699600.0
2007-03-07 11:15:00,15.95,15.95,15.93,15.93,373800.0,10.8403,10.8403,10.8267,10.8267,373800.0
2007-03-07 11:20:00,15.93,15.93,15.9,15.9,614400.0,10.8267,10.8267,10.8063,10.8063,614400.0
2007-03-07 11:25:00,15.9,15.93,15.9,15.91,359400.0,10.8063,10.8267,10.8063,10.8131,359400.0
2007-03-07 11:30:00,15.91,15.92,15.89,15.9,811800.0,10.8131,10.8199,10.7995,10.8063,811800.0
2007-03-07 11:35:00,15.9,15.9,15.87,15.9,1056600.0,10.8063,10.8063,10.786,10.8063,1056600.0
2007-03-07 11:40:00,15.9,15.91,15.89,15.9,478200.0,10.8063,10.8131,10.7995,10.8063,478200.0
2007-03-07 11:45:00,15.9,15.91,15.9,15.91,293700.0,10.8063,10.8131,10.8063,10.8131,293700.0
2007-03-07 11:50:00,15.91,15.94,15.91,15.94,439200.0,10.8131,10.8335,10.8131,10.8335,439200.0
2007-03-07 11:55:00,15.93,15.97,15.93,15.96,572400.0,10.8267,10.8539,10.8267,10.8471,572400.0
2007-03-07 12:00:00,15.96,15.97,15.95,15.97,357900.0,10.8471,10.8539,10.8403,10.8539,357900.0
2007-03-07 12:05:00,15.97,15.99,15.96,15.99,586500.0,10.8539,10.8675,10.8471,10.8675,586500.0
2007-03-07 12:10:00,15.99,16.0,15.98,15.98,443400.0,10.8675,10.8743,10.8607,10.8607,443400.0
2007-03-07 12:15:00,15.98,15.98,15.96,15.97,255300.0,10.8607,10.8607,10.8471,10.8539,255300.0
2007-03-07 12:20:00,15.97,15.98,15.96,15.98,202200.0,10.8539,10.8607,10.8471,10.8607,202200.0
2007-03-07 12:25:00,15.98,16.02,15.97,16.01,448200.0,10.8607,10.8879,10.8539,10.8811,448200.0
2007-03-07 12:30:00,16.01,16.02,15.99,16.0,376800.0,10.8811,10.8879,10.8675,10.8743,376800.0
2007-03-07 12:35:00,16.0,16.01,16.0,16.0,252900.0,10.8743,10.8811,10.8743,10.8743,252900.0
2007-03-07 12:40:00,16.0,16.01,16.0,16.01,192900.0,10.8743,10.8811,10.8743,10.8811,192900.0
2007-03-07 12:45:00,16.01,16.01,16.0,16.01,155700.0,10.8811,10.8811,10.8743,10.8811,155700.0
2007-03-07 12:50:00,16.0,16.01,16.0,16.0,165300.0,10.8743,10.8811,10.8743,10.8743,165300.0
2007-03-07 12:55:00,16.0,16.01,16.0,16.0,327000.0,10.8743,10.8811,10.8743,10.8743,327000.0
2007-03-07 13:00:00,16.0,16.0,16.0,16.0,423600.0,10.8743,10.8743,10.8743,10.8743,423600.0
2007-03-07 13:05:00,16.0,16.01,16.0,16.01,217200.0,10.8743,10.8811,10.8743,10.8811,217200.0
2007-03-07 13:10:00,16.01,16.01,16.0,16.01,291300.0,10.8811,10.8811,10.8743,10.8811,291300.0
2007-03-07 13:15:00,16.0,16.01,16.0,16.0,385800.0,10.8743,10.8811,10.8743,10.8743,385800.0
2007-03-07 13:20:00,16.0,16.0,15.99,16.0,291600.0,10.8743,10.8743,10.8675,10.8743,291600.0
2007-03-07 13:25:00,16.0,16.0,15.99,15.99,294900.0,10.8743,10.8743,10.8675,10.8675,294900.0
2007-03-07 13:30:00,15.99,16.0,15.99,16.0,246300.0,10.8675,10.8743,10.8675,10.8743,246300.0
2007-03-07 13:35:00,16.0,16.01,16.0,16.01,289200.0,10.8743,10.8811,10.8743,10.8811,289200.0
2007-03-07 13:40:00,16.01,16.01,15.99,16.0,196200.0,10.8811,10.8811,10.8675,10.8743,196200.0
2007-03-07 13:45:00,16.0,16.01,16.0,16.01,183900.0,10.8743,10.8811,10.8743,10.8811,183900.0
2007-03-07 13:50:00,16.01,16.02,16.01,16.02,339000.0,10.8811,10.8879,10.8811,10.8879,339000.0
2007-03-07 13:55:00,16.02,16.02,16.02,16.02,300000.0,10.8879,10.8879,10.8879,10.8879,300000.0
2007-03-07 14:00:00,16.02,16.02,16.0,16.0,619200.0,10.8879,10.8879,10.8743,10.8743,619200.0
2007-03-07 14:05:00,16.0,16.03,16.0,16.01,288000.0,10.8743,10.8947,10.8743,10.8811,288000.0
2007-03-07 14:10:00,16.01,16.02,15.99,16.02,430800.0,10.8811,10.8879,10.8675,10.8879,430800.0
2007-03-07 14:15:00,16.02,16.02,15.99,16.02,400200.0,10.8879,10.8879,10.8675,10.8879,400200.0
2007-03-07 14:20:00,16.02,16.03,16.0,16.0,279600.0,10.8879,10.8947,10.8743,10.8743,279600.0
2007-03-07 14:25:00,16.0,16.01,15.99,16.0,210300.0,10.8743,10.8811,10.8675,10.8743,210300.0
2007-03-07 14:30:00,16.0,16.01,15.99,16.0,220500.0,10.8743,10.8811,10.8675,10.8743,220500.0
2007-03-07 14:35:00,16.0,16.01,15.99,15.99,177600.0,10.8743,10.8811,10.8675,10.8675,177600.0
2007-03-07 14:40:00,15.99,16.02,15.99,16.01,281400.0,10.8675,10.8879,10.8675,10.8811,281400.0
2007-03-07 14:45:00,16.02,16.04,16.01,16.04,430500.0,10.8879,10.9015,10.8811,10.9015,430500.0
2007-03-07 14:50:00,16.04,16.05,16.03,16.04,412800.0,10.9015,10.9083,10.8947,10.9015,412800.0
2007-03-07 14:55:00,16.04,16.05,16.03,16.05,537000.0,10.9015,10.9083,10.8947,10.9083,537000.0
2007-03-07 15:00:00,16.05,16.07,16.04,16.07,539400.0,10.9083,10.9219,10.9015,10.9219,539400.0
2007-03-07 15:05:00,16.06,16.08,16.06,16.06,656400.0,10.9151,10.9287,10.9151,10.9151,656400.0
2007-03-07 15:10:00,16.07,16.07,16.06,16.06,272700.0,10.9219,10.9219,10.9151,10.9151,272700.0
2007-03-07 15:15:00,16.06,16.06,16.05,16.05,375000.0,10.9151,10.9151,10.9083,10.9083,375000.0
2007-03-07 15:20:00,16.05,16.05,16.01,16.01,730800.0,10.9083,10.9083,10.8811,10.8811,730800.0
2007-03-07 15:25:00,16.02,16.03,16.01,16.01,456000.0,10.8879,10.8947,10.8811,10.8811,456000.0
2007-03-07 15:30:00,16.01,16.02,16.0,16.02,638400.0,10.8811,10.8879,10.8743,10.8879,638400.0
2007-03-07 15:35:00,16.01,16.02,16.0,16.01,447300.0,10.8811,10.8879,10.8743,10.8811,447300.0
2007-03-07 15:40:00,16.01,16.02,16.0,16.0,529200.0,10.8811,10.8879,10.8743,10.8743,529200.0
2007-03-07 15:45:00,16.0,16.0,15.99,16.0,1125300.0,10.8743,10.8743,10.8675,10.8743,1125300.0
2007-03-07 15:50:00,16.0,16.01,15.99,16.0,859200.0,10.8743,10.8811,10.8675,10.8743,859200.0
2007-03-07 15:55:00,16.0,16.0,15.96,15.97,1500900.0,10.8743,10.8743,10.8471,10.8539,1500900.0
2007-03-08 09:30:00,16.02,16.03,15.92,15.92,1149000.0,10.8879,10.8947,10.8199,10.8199,1149000.0
2007-03-08 09:35:00,15.93,15.96,15.82,15.82,2299500.0,10.8267,10.8471,10.752,10.752,2299500.0
2007-03-08 09:40:00,15.82,15.88,15.81,15.84,1832100.0,10.752,10.7928,10.7452,10.7656,1832100.0
2007-03-08 09:45:00,15.84,15.86,15.79,15.82,1515000.0,10.7656,10.7792,10.7316,10.752,1515000.0
2007-03-08 09:50:00,15.82,15.85,15.79,15.84,1221300.0,10.752,10.7724,10.7316,10.7656,1221300.0
2007-03-08 09:55:00,15.84,15.87,15.83,15.83,618000.0,10.7656,10.786,10.7588,10.7588,618000.0
2007-03-08 10:00:00,15.83,15.86,15.83,15.86,1140900.0,10.7588,10.7792,10.7588,10.7792,1140900.0
2007-03-08 10:05:00,15.86,15.89,15.85,15.85,921900.0,10.7792,10.7995,10.7724,10.7724,921900.0
2007-03-08 10:10:00,15.85,15.88,15.83,15.86,578700.0,10.7724,10.7928,10.7588,10.7792,578700.0
2007-03-08 10:15:00,15.87,15.92,15.86,15.92,905700.0,10.786,10.8199,10.7792,10.8199,905700.0
2007-03-08 10:20:00,15.92,15.94,15.91,15.93,969600.0,10.8199,10.8335,10.8131,10.8267,969600.0
2007-03-08 10:25:00,15.93,15.93,15.9,15.91,726300.0,10.8267,10.8267,10.8063,10.8131,726300.0
2007-03-08 10:30:00,15.91,15.93,15.89,15.92,901800.0,10.8131,10.8267,10.7995,10.8199,901800.0
2007-03-08 10:35:00,15.92,15.93,15.92,15.93,925800.0,10.8199,10.8267,10.8199,10.8267,925800.0
2007-03-08 10:40:00,15.93,15.95,15.93,15.95,1271400.0,10.8267,10.8403,10.8267,10.8403,1271400.0
2007-03-08 10:45:00,15.95,15.96,15.94,15.96,709200.0,10.8403,10.8471,10.8335,10.8471,709200.0
2007-03-08 10:50:00,15.96,15.99,15.96,15.98,1059300.0,10.8471,10.8675,10.8471,10.8607,1059300.0
2007-03-08 10:55:00,15.98,16.0,15.96,15.99,609300.0,10.8607,10.8743,10.8471,10.8675,609300.0
2007-03-08 11:00:00,15.99,16.02,15.99,16.0,1212600.0,10.8675,10.8879,10.8675,10.8743,1212600.0
2007-03-08 11:05:00,16.0,16.01,15.97,16.01,597900.0,10.8743,10.8811,10.8539,10.8811,597900.0
2007-03-08 11:10:00,16.01,16.01,15.99,16.0,418500.0,10.8811,10.8811,10.8675,10.8743,418500.0
2007-03-08 11:15:00,16.0,16.0,15.98,15.98,323100.0,10.8743,10.8743,10.8607,10.8607,323100.0
2007-03-08 11:20:00,15.98,15.99,15.97,15.97,836700.0,10.8607,10.8675,10.8539,10.8539,836700.0
2007-03-08 11:25:00,15.98,16.03,15.97,16.02,522900.0,10.8607,10.8947,10.8539,10.8879,522900.0
2007-03-08 11:30:00,16.02,16.03,16.0,16.01,348000.0,10.8879,10.8947,10.8743,10.8811,348000.0
2007-03-08 11:35:00,16.01,16.03,16.01,16.01,243600.0,10.8811,10.8947,10.8811,10.8811,243600.0
2007-03-08 11:40:00,16.01,16.05,16.01,16.04,375000.0,10.8811,10.9083,10.8811,10.9015,375000.0
2007-03-08 11:45:00,16.04,16.05,16.02,16.02,441900.0,10.9015,10.9083,10.8879,10.8879,441900.0
2007-03-08 11:50:00,16.02,16.03,16.0,16.0,2135100.0,10.8879,10.8947,10.8743,10.8743,2135100.0
2007-03-08 11:55:00,16.01,16.01,15.97,15.99,1112700.0,10.8811,10.8811,10.8539,10.8675,1112700.0
2007-03-08 12:00:00,15.99,15.99,15.97,15.98,484500.0,10.8675,10.8675,10.8539,10.8607,484500.0
2007-03-08 12:05:00,15.98,15.99,15.97,15.97,530700.0,10.8607,10.8675,10.8539,10.8539,530700.0
2007-03-08 12:10:00,15.97,15.98,15.95,15.98,527100.0,10.8539,10.8607,10.8403,10.8607,527100.0
2007-03-08 12:15:00,15.99,15.99,15.97,15.97,746100.0,10.8675,10.8675,10.8539,10.8539,746100.0
2007-03-08 12:20:00,15.97,15.98,15.96,15.97,403200.0,10.8539,10.8607,10.8471,10.8539,403200.0
2007-03-08 12:25:00,15.97,15.98,15.96,15.97,648900.0,10.8539,10.8607,10.8471,10.8539,648900.0
2007-03-08 12:30:00,15.97,15.98,15.97,15.97,366600.0,10.8539,10.8607,10.8539,10.8539,366600.0
2007-03-08 12:35:00,15.97,15.97,15.96,15.97,793500.0,10.8539,10.8539,10.8471,10.8539,793500.0
2007-03-08 12:40:00,15.97,15.97,15.94,15.95,839400.0,10.8539,10.8539,10.8335,10.8403,839400.0
2007-03-08 12:45:00,15.95,15.95,15.91,15.92,571500.0,10.8403,10.8403,10.8131,10.8199,571500.0
2007-03-08 12:50:00,15.92,15.92,15.9,15.91,207900.0,10.8199,10.8199,10.8063,10.8131,207900.0
2007-03-08 12:55:00,15.92,15.93,15.92,15.93,278700.0,10.8199,10.8267,10.8199,10.8267,278700.0
2007-03-08 13:00:00,15.92,15.96,15.92,15.95,566700.0,10.8199,10.8471,10.8199,10.8403,566700.0
2007-03-08 13:05:00,15.95,15.96,15.95,15.95,293100.0,10.8403,10.8471,10.8403,10.8403,293100.0
2007-03-08 13:10:00,15.95,15.95,15.93,15.94,245700.0,10.8403,10.8403,10.8267,10.8335,245700.0
2007-03-08 13:15:00,15.95,15.95,15.93,15.95,150000.0,10.8403,10.8403,10.8267,10.8403,150000.0
2007-03-08 13:20:00,15.95,15.95,15.94,15.94,133800.0,10.8403,10.8403,10.8335,10.8335,133800.0
2007-03-08 13:25:00,15.95,15.97,15.95,15.95,508500.0,10.8403,10.8539,10.8403,10.8403,508500.0
2007-03-08 13:30:00,15.95,15.96,15.93,15.94,198300.0,10.8403,10.8471,10.8267,10.8335,198300.0
2007-03-08 13:35:00,15.94,15.96,15.94,15.96,301500.0,10.8335,10.8471,10.8335,10.8471,301500.0
2007-03-08 13:40:00,15.96,15.97,15.95,15.96,284100.0,10.8471,10.8539,10.8403,10.8471,284100.0
2007-03-08 13:45:00,15.96,15.97,15.96,15.97,336900.0,10.8471,10.8539,10.8471,10.8539,336900.0
2007-03-08 13:50:00,15.97,15.98,15.97,15.98,388800.0,10.8539,10.8607,10.8539,10.8607,388800.0
2007-03-08 13:55:00,15.98,15.98,15.98,15.98,388200.0,10.8607,10.8607,10.8607,10.8607,388200.0
2007-03-08 14:00:00,15.98,15.98,15.95,15.95,908100.0,10.8607,10.8607,10.8403,10.8403,908100.0
2007-03-08 14:05:00,15.96,15.98,15.95,15.98,496200.0,10.8471,10.8607,10.8403,10.8607,496200.0
2007-03-08 14:10:00,15.98,15.99,15.95,15.95,447000.0,10.8607,10.8675,10.8403,10.8403,447000.0
2007-03-08 14:15:00,15.95,15.98,15.95,15.96,513600.0,10.8403,10.8607,10.8403,10.8471,513600.0
2007-03-08 14:20:00,15.96,15.96,15.94,15.95,375900.0,10.8471,10.8471,10.8335,10.8403,375900.0
2007-03-08 14:25:00,15.95,15.96,15.95,15.95,269400.0,10.8403,10.8471,10.8403,10.8403,269400.0
2007-03-08 14:30:00,15.95,15.95,15.93,15.94,613800.0,10.8403,10.8403,10.8267,10.8335,613800.0
2007-03-08 14:35:00,15.94,15.95,15.91,15.93,620400.0,10.8335,10.8403,10.8131,10.8267,620400.0
2007-03-08 14:40:00,15.92,15.95,15.91,15.94,628200.0,10.8199,10.8403,10.8131,10.8335,628200.0
2007-03-08 14:45:00,15.94,15.96,15.93,15.96,370200.0,10.8335,10.8471,10.8267,10.8471,370200.0
2007-03-08 14:50:00,15.96,15.96,15.93,15.96,342900.0,10.8471,10.8471,10.8267,10.8471,342900.0
2007-03-08 14:55:00,15.96,15.99,15.96,15.97,418800.0,10.8471,10.8675,10.8471,10.8539,418800.0
2007-03-08 15:00:00,15.97,15.98,15.96,15.97,529800.0,10.8539,10.8607,10.8471,10.8539,529800.0
2007-03-08 15:05:00,15.96,15.97,15.96,15.97,320400.0,10.8471,10.8539,10.8471,10.8539,320400.0
2007-03-08 15:10:00,15.97,15.98,15.95,15.96,462900.0,10.8539,10.8607,10.8403,10.8471,462900.0
2007-03-08 15:15:00,15.96,15.97,15.95,15.97,716400.0,10.8471,10.8539,10.8403,10.8539,716400.0
2007-03-08 15:20:00,15.96,15.97,15.96,15.97,455400.0,10.8471,10.8539,10.8471,10.8539,455400.0
2007-03-08 15:25:00,15.97,15.98,15.96,15.97,616200.0,10.8539,10.8607,10.8471,10.8539,616200.0
2007-03-08 15:30:00,15.97,15.98,15.97,15.98,474000.0,10.8539,10.8607,10.8539,10.8607,474000.0
2007-03-08 15:35:00,15.98,15.99,15.96,15.96,510600.0,10.8607,10.8675,10.8471,10.8471,510600.0
2007-03-08 15:40:00,15.96,15.98,15.94,15.97,1165200.0,10.8471,10.8607,10.8335,10.8539,1165200.0
2007-03-08 15:45:00,15.97,15.99,15.96,15.98,1276500.0,10.8539,10.8675,10.8471,10.8607,1276500.0
2007-03-08 15:50:00,15.98,15.98,15.94,15.94,1230600.0,10.8607,10.8607,10.8335,10.8335,1230600.0
2007-03-08 15:55:00,15.94,15.96,15.93,15.96,1158600.0,10.8335,10.8471,10.8267,10.8471,1158600.0
2007-03-09 09:30:00,15.93,16.04,15.93,16.01,718200.0,10.8267,10.9015,10.8267,10.8811,718200.0
2007-03-09 09:35:00,16.01,16.03,15.96,15.96,382500.0,10.8811,10.8947,10.8471,10.8471,382500.0
2007-03-09 09:40:00,15.97,16.0,15.96,15.97,436800.0,10.8539,10.8743,10.8471,10.8539,436800.0
2007-03-09 09:45:00,15.97,15.99,15.96,15.96,366600.0,10.8539,10.8675,10.8471,10.8471,366600.0
2007-03-09 09:50:00,15.96,15.97,15.93,15.93,564900.0,10.8471,10.8539,10.8267,10.8267,564900.0
2007-03-09 09:55:00,15.94,15.96,15.91,15.91,438600.0,10.8335,10.8471,10.8131,10.8131,438600.0
2007-03-09 10:00:00,15.91,15.94,15.9,15.91,555300.0,10.8131,10.8335,10.8063,10.8131,555300.0
2007-03-09 10:05:00,15.91,15.92,15.87,15.88,478500.0,10.8131,10.8199,10.786,10.7928,478500.0
2007-03-09 10:10:00,15.89,15.92,15.87,15.9,1047000.0,10.7995,10.8199,10.786,10.8063,1047000.0
2007-03-09 10:15:00,15.9,15.9,15.84,15.85,713400.0,10.8063,10.8063,10.7656,10.7724,713400.0
2007-03-09 10:20:00,15.85,15.88,15.83,15.85,681300.0,10.7724,10.7928,10.7588,10.7724,681300.0
2007-03-09 10:25:00,15.85,15.88,15.85,15.86,636000.0,10.7724,10.7928,10.7724,10.7792,636000.0
2007-03-09 10:30:00,15.86,15.88,15.85,15.86,426900.0,10.7792,10.7928,10.7724,10.7792,426900.0
2007-03-09 10:35:00,15.86,15.89,15.85,15.88,584700.0,10.7792,10.7995,10.7724,10.7928,584700.0
2007-03-09 10:40:00,15.89,15.89,15.86,15.86,268200.0,10.7995,10.7995,10.7792,10.7792,268200.0
2007-03-09 10:45:00,15.86,15.88,15.85,15.87,255300.0,10.7792,10.7928,10.7724,10.786,255300.0
2007-03-09 10:50:00,15.87,15.88,15.86,15.86,334200.0,10.786,10.7928,10.7792,10.7792,334200.0
2007-03-09 10:55:00,15.87,15.87,15.86,15.86,307200.0,10.786,10.786,10.7792,10.7792,307200.0
2007-03-09 11:00:00,15.86,15.86,15.85,15.86,345300.0,10.7792,10.7792,10.7724,10.7792,345300.0
2007-03-09 11:05:00,15.86,15.86,15.85,15.85,384900.0,10.7792,10.7792,10.7724,10.7724,384900.0
2007-03-09 11:10:00,15.85,15.88,15.85,15.87,355500.0,10.7724,10.7928,10.7724,10.786,355500.0
2007-03-09 11:15:00,15.86,15.87,15.85,15.87,200100.0,10.7792,10.786,10.7724,10.786,200100.0
2007-03-09 11:20:00,15.87,15.87,15.84,15.84,368100.0,10.786,10.786,10.7656,10.7656,368100.0
2007-03-09 11:25:00,15.84,15.85,15.83,15.83,430500.0,10.7656,10.7724,10.7588,10.7588,430500.0
2007-03-09 11:30:00,15.83,15.85,15.82,15.84,633600.0,10.7588,10.7724,10.752,10.7656,633600.0
2007-03-09 11:35:00,15.83,15.84,15.83,15.83,473400.0,10.7588,10.7656,10.7588,10.7588,473400.0
2007-03-09 11:40:00,15.83,15.87,15.82,15.83,792600.0,10.7588,10.786,10.752,10.7588,792600.0
2007-03-09 11:45:00,15.84,15.84,15.83,15.84,372300.0,10.7656,10.7656,10.7588,10.7656,372300.0
2007-03-09 11:50:00,15.84,15.84,15.82,15.83,505800.0,10.7656,10.7656,10.752,10.7588,505800.0
2007-03-09 11:55:00,15.83,15.84,15.82,15.83,420600.0,10.7588,10.7656,10.752,10.7588,420600.0
2007-03-09 12:00:00,15.83,15.86,15.83,15.84,646500.0,10.7588,10.7792,10.7588,10.7656,646500.0
2007-03-09 12:05:00,15.84,15.86,15.84,15.85,645000.0,10.7656,10.7792,10.7656,10.7724,645000.0
2007-03-09 12:10:00,15.85,15.86,15.82,15.83,451800.0,10.7724,10.7792,10.752,10.7588,451800.0
2007-03-09 12:15:00,15.83,15.84,15.83,15.84,245400.0,10.7588,10.7656,10.7588,10.7656,245400.0
2007-03-09 12:20:00,15.84,15.85,15.83,15.84,210900.0,10.7656,10.7724,10.7588,10.7656,210900.0
2007-03-09 12:25:00,15.84,15.85,15.83,15.83,425400.0,10.7656,10.7724,10.7588,10.7588,425400.0
2007-03-09 12:30:00,15.83,15.84,15.83,15.83,145500.0,10.7588,10.7656,10.7588,10.7588,145500.0
2007-03-09 12:35:00,15.84,15.84,15.82,15.83,342600.0,10.7656,10.7656,10.752,10.7588,342600.0
2007-03-09 12:40:00,15.83,15.83,15.82,15.83,211200.0,10.7588,10.7588,10.752,10.7588,211200.0
2007-03-09 12:45:00,15.82,15.82,15.8,15.81,372300.0,10.752,10.752,10.7384,10.7452,372300.0
2007-03-09 12:50:00,15.81,15.82,15.8,15.81,161100.0,10.7452,10.752,10.7384,10.7452,161100.0
2007-03-09 12:55:00,15.81,15.82,15.8,15.81,924900.0,10.7452,10.752,10.7384,10.7452,924900.0
2007-03-09 13:00:00,15.8,15.81,15.8,15.8,414300.0,10.7384,10.7452,10.7384,10.7384,414300.0
2007-03-09 13:05:00,15.81,15.83,15.8,15.82,320700.0,10.7452,10.7588,10.7384,10.752,320700.0
2007-03-09 13:10:00,15.82,15.83,15.81,15.81,284700.0,10.752,10.7588,10.7452,10.7452,284700.0
2007-03-09 13:15:00,15.81,15.81,15.79,15.8,548100.0,10.7452,10.7452,10.7316,10.7384,548100.0
2007-03-09 13:20:00,15.8,15.8,15.79,15.8,232800.0,10.7384,10.7384,10.7316,10.7384,232800.0
2007-03-09 13:25:00,15.8,15.8,15.8,15.8,228300.0,10.7384,10.7384,10.7384,10.7384,228300.0
2007-03-09 13:30:00,15.8,15.8,15.79,15.8,295500.0,10.7384,10.7384,10.7316,10.7384,295500.0
2007-03-09 13:35:00,15.8,15.8,15.79,15.8,222600.0,10.7384,10.7384,10.7316,10.7384,222600.0
2007-03-09 13:40:00,15.8,15.81,15.79,15.8,256800.0,10.7384,10.7452,10.7316,10.7384,256800.0
2007-03-09 13:45:00,15.8,15.81,15.8,15.8,252000.0,10.7384,10.7452,10.7384,10.7384,252000.0
2007-03-09 13:50:00,15.8,15.8,15.78,15.79,258000.0,10.7384,10.7384,10.7248,10.7316,258000.0
2007-03-09 13:55:00,15.79,15.79,15.75,15.75,788400.0,10.7316,10.7316,10.7044,10.7044,788400.0
2007-03-09 14:00:00,15.75,15.77,15.74,15.76,540300.0,10.7044,10.718,10.6976,10.7112,540300.0
2007-03-09 14:05:00,15.77,15.77,15.76,15.76,367500.0,10.718,10.718,10.7112,10.7112,367500.0
2007-03-09 14:10:00,15.76,15.78,15.76,15.77,313500.0,10.7112,10.7248,10.7112,10.718,313500.0
2007-03-09 14:15:00,15.77,15.8,15.76,15.8,572400.0,10.718,10.7384,10.7112,10.7384,572400.0
2007-03-09 14:20:00,15.8,15.82,15.79,15.8,362400.0,10.7384,10.752,10.7316,10.7384,362400.0
2007-03-09 14:25:00,15.81,15.81,15.77,15.78,564300.0,10.7452,10.7452,10.718,10.7248,564300.0
2007-03-09 14:30:00,15.78,15.79,15.76,15.76,425400.0,10.7248,10.7316,10.7112,10.7112,425400.0
2007-03-09 14:35:00,15.76,15.8,15.76,15.79,402900.0,10.7112,10.7384,10.7112,10.7316,402900.0
2007-03-09 14:40:00,15.79,15.8,15.76,15.78,567600.0,10.7316,10.7384,10.7112,10.7248,567600.0
2007-03-09 14:45:00,15.78,15.78,15.76,15.77,407700.0,10.7248,10.7248,10.7112,10.718,407700.0
2007-03-09 14:50:00,15.77,15.78,15.76,15.77,255900.0,10.718,10.7248,10.7112,10.718,255900.0
2007-03-09 14:55:00,15.77,15.78,15.76,15.76,426900.0,10.718,10.7248,10.7112,10.7112,426900.0
2007-03-09 15:00:00,15.76,15.78,15.75,15.76,459000.0,10.7112,10.7248,10.7044,10.7112,459000.0
2007-03-09 15:05:00,15.76,15.76,15.72,15.73,787500.0,10.7112,10.7112,10.684,10.6908,787500.0
2007-03-09 15:10:00,15.73,15.74,15.72,15.73,1000800.0,10.6908,10.6976,10.684,10.6908,1000800.0
2007-03-09 15:15:00,15.73,15.74,15.72,15.74,690900.0,10.6908,10.6976,10.684,10.6976,690900.0
2007-03-09 15:20:00,15.74,15.76,15.74,15.74,849000.0,10.6976,10.7112,10.6976,10.6976,849000.0
2007-03-09 15:25:00,15.74,15.76,15.74,15.76,421200.0,10.6976,10.7112,10.6976,10.7112,421200.0
2007-03-09 15:30:00,15.76,15.77,15.75,15.77,797700.0,10.7112,10.718,10.7044,10.718,797700.0
2007-03-09 15:35:00,15.77,15.79,15.77,15.77,917400.0,10.718,10.7316,10.718,10.718,917400.0
2007-03-09 15:40:00,15.77,15.82,15.77,15.81,967800.0,10.718,10.752,10.718,10.7452,967800.0
2007-03-09 15:45:00,15.81,15.83,15.8,15.8,1350300.0,10.7452,10.7588,10.7384,10.7384,1350300.0
2007-03-09 15:50:00,15.8,15.82,15.8,15.8,1116900.0,10.7384,10.752,10.7384,10.7384,1116900.0
2007-03-09 15:55:00,15.8,15.81,15.79,15.8,989400.0,10.7384,10.7452,10.7316,10.7384,989400.0
2007-03-12 09:30:00,15.84,15.84,15.8,15.81,479400.0,10.7656,10.7656,10.7384,10.7452,479400.0
2007-03-12 09:35:00,15.81,15.87,15.8,15.86,304200.0,10.7452,10.786,10.7384,10.7792,304200.0
2007-03-12 09:40:00,15.86,15.88,15.83,15.86,461100.0,10.7792,10.7928,10.7588,10.7792,461100.0
2007-03-12 09:45:00,15.86,15.87,15.81,15.82,1117500.0,10.7792,10.786,10.7452,10.752,1117500.0
2007-03-12 09:50:00,15.82,15.83,15.8,15.81,374100.0,10.752,10.7588,10.7384,10.7452,374100.0
2007-03-12 09:55:00,15.81,15.81,15.79,15.79,223800.0,10.7452,10.7452,10.7316,10.7316,223800.0
2007-03-12 10:00:00,15.79,15.8,15.77,15.78,514200.0,10.7316,10.7384,10.718,10.7248,514200.0
2007-03-12 10:05:00,15.77,15.78,15.76,15.76,322800.0,10.718,10.7248,10.7112,10.7112,322800.0
2007-03-12 10:10:00,15.76,15.79,15.76,15.78,458100.0,10.7112,10.7316,10.7112,10.7248,458100.0
2007-03-12 10:15:00,15.77,15.81,15.77,15.78,495900.0,10.718,10.7452,10.718,10.7248,495900.0
2007-03-12 10:20:00,15.78,15.81,15.77,15.78,456000.0,10.7248,10.7452,10.718,10.7248,456000.0
2007-03-12 10:25:00,15.78,15.78,15.77,15.77,380100.0,10.7248,10.7248,10.718,10.718,380100.0
2007-03-12 10:30:00,15.76,15.78,15.76,15.78,201000.0,10.7112,10.7248,10.7112,10.7248,201000.0
2007-03-12 10:35:00,15.78,15.79,15.77,15.78,267000.0,10.7248,10.7316,10.718,10.7248,267000.0
2007-03-12 10:40:00,15.78,15.78,15.76,15.76,370800.0,10.7248,10.7248,10.7112,10.7112,370800.0
2007-03-12 10:45:00,15.76,15.76,15.73,15.76,300900.0,10.7112,10.7112,10.6908,10.7112,300900.0
2007-03-12 10:50:00,15.76,15.77,15.75,15.77,324600.0,10.7112,10.718,10.7044,10.718,324600.0
2007-03-12 10:55:00,15.77,15.77,15.75,15.75,313500.0,10.718,10.718,10.7044,10.7044,313500.0
2007-03-12 11:00:00,15.75,15.76,15.75,15.75,313500.0,10.7044,10.7112,10.7044,10.7044,313500.0
2007-03-12 11:05:00,15.75,15.75,15.74,15.75,430800.0,10.7044,10.7044,10.6976,10.7044,430800.0
2007-03-12 11:10:00,15.75,15.75,15.73,15.74,726600.0,10.7044,10.7044,10.6908,10.6976,726600.0
2007-03-12 11:15:00,15.74,15.74,15.73,15.74,264600.0,10.6976,10.6976,10.6908,10.6976,264600.0
2007-03-12 11:20:00,15.74,15.74,15.72,15.74,750300.0,10.6976,10.6976,10.684,10.6976,750300.0
2007-03-12 11:25:00,15.74,15.74,15.72,15.74,460800.0,10.6976,10.6976,10.684,10.6976,460800.0
2007-03-12 11:30:00,15.74,15.75,15.73,15.74,246300.0,10.6976,10.7044,10.6908,10.6976,246300.0
2007-03-12 11:35:00,15.74,15.75,15.74,15.75,184200.0,10.6976,10.7044,10.6976,10.7044,184200.0
2007-03-12 11:40:00,15.75,15.75,15.74,15.75,354300.0,10.7044,10.7044,10.6976,10.7044,354300.0
2007-03-12 11:45:00,15.75,15.75,15.73,15.75,281100.0,10.7044,10.7044,10.6908,10.7044,281100.0
2007-03-12 11:50:00,15.75,15.75,15.74,15.75,544200.0,10.7044,10.7044,10.6976,10.7044,544200.0
2007-03-12 11:55:00,15.75,15.75,15.74,15.75,164100.0,10.7044,10.7044,10.6976,10.7044,164100.0
2007-03-12 12:00:00,15.75,15.77,15.75,15.75,468000.0,10.7044,10.718,10.7044,10.7044,468000.0
2007-03-12 12:05:00,15.75,15.77,15.75,15.76,689400.0,10.7044,10.718,10.7044,10.7112,689400.0
2007-03-12 12:10:00,15.76,15.77,15.75,15.77,290100.0,10.7112,10.718,10.7044,10.718,290100.0
2007-03-12 12:15:00,15.77,15.77,15.75,15.76,263400.0,10.718,10.718,10.7044,10.7112,263400.0
2007-03-12 12:20:00,15.76,15.76,15.75,15.76,188700.0,10.7112,10.7112,10.7044,10.7112,188700.0
2007-03-12 12:25:00,15.77,15.77,15.76,15.76,354900.0,10.718,10.718,10.7112,10.7112,354900.0
2007-03-12 12:30:00,15.76,15.77,15.76,15.77,180300.0,10.7112,10.718,10.7112,10.718,180300.0
2007-03-12 12:35:00,15.76,15.77,15.76,15.76,311700.0,10.7112,10.718,10.7112,10.7112,311700.0
2007-03-12 12:40:00,15.76,15.77,15.76,15.76,172800.0,10.7112,10.718,10.7112,10.7112,172800.0
2007-03-12 12:45:00,15.77,15.77,15.76,15.76,258600.0,10.718,10.718,10.7112,10.7112,258600.0
2007-03-12 12:50:00,15.76,15.76,15.75,15.76,255600.0,10.7112,10.7112,10.7044,10.7112,255600.0
2007-03-12 12:55:00,15.76,15.76,15.75,15.76,357900.0,10.7112,10.7112,10.7044,10.7112,357900.0
2007-03-12 13:00:00,15.76,15.76,15.75,15.75,176700.0,10.7112,10.7112,10.7044,10.7044,176700.0
2007-03-12 13:05:00,15.76,15.77,15.75,15.76,434100.0,10.7112,10.718,10.7044,10.7112,434100.0
2007-03-12 13:10:00,15.76,15.76,15.75,15.76,186900.0,10.7112,10.7112,10.7044,10.7112,186900.0
2007-03-12 13:15:00,15.76,15.76,15.75,15.75,94500.0,10.7112,10.7112,10.7044,10.7044,94500.0
2007-03-12 13:20:00,15.75,15.75,15.74,15.75,307800.0,10.7044,10.7044,10.6976,10.7044,307800.0
2007-03-12 13:25:00,15.75,15.75,15.74,15.74,227700.0,10.7044,10.7044,10.6976,10.6976,227700.0
2007-03-12 13:30:00,15.75,15.75,15.72,15.73,514200.0,10.7044,10.7044,10.684,10.6908,514200.0
2007-03-12 13:35:00,15.73,15.73,15.72,15.73,362100.0,10.6908,10.6908,10.684,10.6908,362100.0
2007-03-12 13:40:00,15.73,15.74,15.73,15.73,189600.0,10.6908,10.6976,10.6908,10.6908,189600.0
2007-03-12 13:45:00,15.73,15.73,15.72,15.73,260100.0,10.6908,10.6908,10.684,10.6908,260100.0
2007-03-12 13:50:00,15.73,15.73,15.72,15.73,244500.0,10.6908,10.6908,10.684,10.6908,244500.0
2007-03-12 13:55:00,15.73,15.73,15.72,15.73,161400.0,10.6908,10.6908,10.684,10.6908,161400.0
2007-03-12 14:00:00,15.73,15.74,15.72,15.73,610500.0,10.6908,10.6976,10.684,10.6908,610500.0
2007-03-12 14:05:00,15.74,15.74,15.73,15.74,118500.0,10.6976,10.6976,10.6908,10.6976,118500.0
2007-03-12 14:10:00,15.74,15.74,15.73,15.74,161100.0,10.6976,10.6976,10.6908,10.6976,161100.0
2007-03-12 14:15:00,15.74,15.77,15.74,15.76,874200.0,10.6976,10.718,10.6976,10.7112,874200.0
2007-03-12 14:20:00,15.76,15.78,15.76,15.78,1536600.0,10.7112,10.7248,10.7112,10.7248,1536600.0
2007-03-12 14:25:00,15.77,15.77,15.75,15.75,462600.0,10.718,10.718,10.7044,10.7044,462600.0
2007-03-12 14:30:00,15.75,15.77,15.75,15.76,414900.0,10.7044,10.718,10.7044,10.7112,414900.0
2007-03-12 14:35:00,15.76,15.77,15.75,15.77,494400.0,10.7112,10.718,10.7044,10.718,494400.0
2007-03-12 14:40:00,15.77,15.77,15.77,15.77,281400.0,10.718,10.718,10.718,10.718,281400.0
2007-03-12 14:45:00,15.77,15.77,15.76,15.76,206700.0,10.718,10.718,10.7112,10.7112,206700.0
2007-03-12 14:50:00,15.76,15.76,15.75,15.76,384900.0,10.7112,10.7112,10.7044,10.7112,384900.0
2007-03-12 14:55:00,15.76,15.76,15.75,15.75,353100.0,10.7112,10.7112,10.7044,10.7044,353100.0
2007-03-12 15:00:00,15.75,15.75,15.74,15.74,292500.0,10.7044,10.7044,10.6976,10.6976,292500.0
2007-03-12 15:05:00,15.74,15.75,15.73,15.75,457800.0,10.6976,10.7044,10.6908,10.7044,457800.0
2007-03-12 15:10:00,15.75,15.75,15.74,15.74,144900.0,10.7044,10.7044,10.6976,10.6976,144900.0
2007-03-12 15:15:00,15.74,15.75,15.74,15.74,272100.0,10.6976,10.7044,10.6976,10.6976,272100.0
2007-03-12 15:20:00,15.74,15.74,15.73,15.74,505500.0,10.6976,10.6976,10.6908,10.6976,505500.0
2007-03-12 15:25:00,15.74,15.75,15.74,15.75,312000.0,10.6976,10.7044,10.6976,10.7044,312000.0
2007-03-12 15:30:00,15.75,15.76,15.74,15.76,1190100.0,10.7044,10.7112,10.6976,10.7112,1190100.0
2007-03-12 15:35:00,15.75,15.76,15.73,15.74,900900.0,10.7044,10.7112,10.6908,10.6976,900900.0
2007-03-12 15:40:00,15.74,15.75,15.73,15.74,670500.0,10.6976,10.7044,10.6908,10.6976,670500.0
2007-03-12 15:45:00,15.74,15.75,15.74,15.74,608400.0,10.6976,10.7044,10.6976,10.6976,608400.0
2007-03-12 15:50:00,15.74,15.74,15.73,15.74,616500.0,10.6976,10.6976,10.6908,10.6976,616500.0
2007-03-12 15:55:00,15.74,15.75,15.7,15.75,1552200.0,10.6976,10.7044,10.6704,10.7044,1552200.0
2007-03-13 09:30:00,15.66,15.68,15.59,15.67,1082100.0,10.6432,10.6568,10.5957,10.65,1082100.0
2007-03-13 09:35:00,15.67,15.71,15.65,15.66,1330200.0,10.65,10.6772,10.6364,10.6432,1330200.0
2007-03-13 09:40:00,15.66,15.67,15.62,15.65,851100.0,10.6432,10.65,10.616,10.6364,851100.0
2007-03-13 09:45:00,15.65,15.67,15.63,15.65,877800.0,10.6364,10.65,10.6228,10.6364,877800.0
2007-03-13 09:50:00,15.65,15.71,15.63,15.7,580200.0,10.6364,10.6772,10.6228,10.6704,580200.0
2007-03-13 09:55:00,15.7,15.7,15.65,15.66,695400.0,10.6704,10.6704,10.6364,10.6432,695400.0
2007-03-13 10:00:00,15.66,15.67,15.66,15.67,521100.0,10.6432,10.65,10.6432,10.65,521100.0
2007-03-13 10:05:00,15.67,15.67,15.63,15.64,568800.0,10.65,10.65,10.6228,10.6296,568800.0
2007-03-13 10:10:00,15.64,15.66,15.64,15.65,548100.0,10.6296,10.6432,10.6296,10.6364,548100.0
2007-03-13 10:15:00,15.65,15.66,15.64,15.65,344400.0,10.6364,10.6432,10.6296,10.6364,344400.0
2007-03-13 10:20:00,15.65,15.66,15.63,15.64,510900.0,10.6364,10.6432,10.6228,10.6296,510900.0
2007-03-13 10:25:00,15.65,15.65,15.62,15.64,366900.0,10.6364,10.6364,10.616,10.6296,366900.0
2007-03-13 10:30:00,15.64,15.65,15.61,15.61,411900.0,10.6296,10.6364,10.6092,10.6092,411900.0
2007-03-13 10:35:00,15.61,15.62,15.59,15.6,568200.0,10.6092,10.616,10.5957,10.6025,568200.0
2007-03-13 10:40:00,15.6,15.61,15.59,15.61,389700.0,10.6025,10.6092,10.5957,10.6092,389700.0
2007-03-13 10:45:00,15.61,15.62,15.61,15.62,318600.0,10.6092,10.616,10.6092,10.616,318600.0
2007-03-13 10:50:00,15.62,15.64,15.62,15.62,699300.0,10.616,10.6296,10.616,10.616,699300.0
2007-03-13 10:55:00,15.62,15.63,15.59,15.6,577800.0,10.616,10.6228,10.5957,10.6025,577800.0
2007-03-13 11:00:00,15.6,15.6,15.57,15.59,880500.0,10.6025,10.6025,10.5821,10.5957,880500.0
2007-03-13 11:05:00,15.59,15.6,15.59,15.59,163800.0,10.5957,10.6025,10.5957,10.5957,163800.0
2007-03-13 11:10:00,15.59,15.61,15.58,15.58,367500.0,10.5957,10.6092,10.5889,10.5889,367500.0
2007-03-13 11:15:00,15.58,15.59,15.57,15.58,841200.0,10.5889,10.5957,10.5821,10.5889,841200.0
2007-03-13 11:20:00,15.58,15.59,15.57,15.58,330300.0,10.5889,10.5957,10.5821,10.5889,330300.0
2007-03-13 11:25:00,15.58,15.59,15.55,15.55,490200.0,10.5889,10.5957,10.5685,10.5685,490200.0
2007-03-13 11:30:00,15.55,15.57,15.55,15.55,598200.0,10.5685,10.5821,10.5685,10.5685,598200.0
2007-03-13 11:35:00,15.55,15.57,15.54,15.57,592200.0,10.5685,10.5821,10.5617,10.5821,592200.0
2007-03-13 11:40:00,15.57,15.59,15.55,15.57,509400.0,10.5821,10.5957,10.5685,10.5821,509400.0
2007-03-13 11:45:00,15.57,15.58,15.55,15.55,552900.0,10.5821,10.5889,10.5685,10.5685,552900.0
2007-03-13 11:50:00,15.55,15.56,15.54,15.56,600000.0,10.5685,10.5753,10.5617,10.5753,600000.0
2007-03-13 11:55:00,15.56,15.57,15.56,15.56,465900.0,10.5753,10.5821,10.5753,10.5753,465900.0
2007-03-13 12:00:00,15.56,15.57,15.55,15.55,455400.0,10.5753,10.5821,10.5685,10.5685,455400.0
2007-03-13 12:05:00,15.55,15.56,15.55,15.55,570300.0,10.5685,10.5753,10.5685,10.5685,570300.0
2007-03-13 12:10:00,15.55,15.55,15.52,15.52,518100.0,10.5685,10.5685,10.5481,10.5481,518100.0
2007-03-13 12:15:00,15.52,15.53,15.5,15.51,965400.0,10.5481,10.5549,10.5345,10.5413,965400.0
2007-03-13 12:20:00,15.51,15.51,15.46,15.5,1461600.0,10.5413,10.5413,10.5073,10.5345,1461600.0
2007-03-13 12:25:00,15.5,15.51,15.47,15.47,923100.0,10.5345,10.5413,10.5141,10.5141,923100.0
2007-03-13 12:30:00,15.47,15.47,15.44,15.44,1467600.0,10.5141,10.5141,10.4937,10.4937,1467600.0
2007-03-13 12:35:00,15.44,15.49,15.43,15.49,1173000.0,10.4937,10.5277,10.4869,10.5277,1173000.0
2007-03-13 12:40:00,15.49,15.51,15.48,15.48,880500.0,10.5277,10.5413,10.5209,10.5209,880500.0
2007-03-13 12:45:00,15.48,15.5,15.48,15.49,397800.0,10.5209,10.5345,10.5209,10.5277,397800.0
2007-03-13 12:50:00,15.49,15.52,15.49,15.51,674100.0,10.5277,10.5481,10.5277,10.5413,674100.0
2007-03-13 12:55:00,15.51,15.52,15.47,15.49,1161300.0,10.5413,10.5481,10.5141,10.5277,1161300.0
2007-03-13 13:00:00,15.48,15.51,15.48,15.49,644400.0,10.5209,10.5413,10.5209,10.5277,644400.0
2007-03-13 13:05:00,15.49,15.5,15.48,15.48,377400.0,10.5277,10.5345,10.5209,10.5209,377400.0
2007-03-13 13:10:00,15.48,15.49,15.46,15.48,891300.0,10.5209,10.5277,10.5073,10.5209,891300.0
2007-03-13 13:15:00,15.48,15.49,15.48,15.48,640800.0,10.5209,10.5277,10.5209,10.5209,640800.0
2007-03-13 13:20:00,15.48,15.49,15.48,15.49,541500.0,10.5209,10.5277,10.5209,10.5277,541500.0
2007-03-13 13:25:00,15.49,15.5,15.47,15.49,620700.0,10.5277,10.5345,10.5141,10.5277,620700.0
2007-03-13 13:30:00,15.49,15.49,15.45,15.45,780300.0,10.5277,10.5277,10.5005,10.5005,780300.0
2007-03-13 13:35:00,15.46,15.47,15.42,15.43,893400.0,10.5073,10.5141,10.4801,10.4869,893400.0
2007-03-13 13:40:00,15.43,15.45,15.42,15.43,939600.0,10.4869,10.5005,10.4801,10.4869,939600.0
2007-03-13 13:45:00,15.43,15.44,15.41,15.41,1012500.0,10.4869,10.4937,10.4733,10.4733,1012500.0
2007-03-13 13:50:00,15.41,15.43,15.41,15.43,924300.0,10.4733,10.4869,10.4733,10.4869,924300.0
2007-03-13 13:55:00,15.43,15.47,15.43,15.46,610200.0,10.4869,10.5141,10.4869,10.5073,610200.0
2007-03-13 14:00:00,15.46,15.46,15.42,15.43,473100.0,10.5073,10.5073,10.4801,10.4869,473100.0
2007-03-13 14:05:00,15.43,15.43,15.4,15.4,674100.0,10.4869,10.4869,10.4665,10.4665,674100.0
2007-03-13 14:10:00,15.41,15.41,15.35,15.36,1299900.0,10.4733,10.4733,10.4325,10.4393,1299900.0
2007-03-13 14:15:00,15.36,15.38,15.34,15.37,1205100.0,10.4393,10.4529,10.4257,10.4461,1205100.0
2007-03-13 14:20:00,15.37,15.47,15.36,15.38,1149000.0,10.4461,10.5141,10.4393,10.4529,1149000.0
2007-03-13 14:25:00,15.38,15.41,15.38,15.4,734400.0,10.4529,10.4733,10.4529,10.4665,734400.0
2007-03-13 14:30:00,15.4,15.44,15.4,15.42,809700.0,10.4665,10.4937,10.4665,10.4801,809700.0
2007-03-13 14:35:00,15.42,15.42,15.37,15.38,615000.0,10.4801,10.4801,10.4461,10.4529,615000.0
2007-03-13 14:40:00,15.38,15.4,15.37,15.4,615900.0,10.4529,10.4665,10.4461,10.4665,615900.0
2007-03-13 14:45:00,15.4,15.4,15.37,15.37,975600.0,10.4665,10.4665,10.4461,10.4461,975600.0
2007-03-13 14:50:00,15.37,15.41,15.37,15.4,1161900.0,10.4461,10.4733,10.4461,10.4665,1161900.0
2007-03-13 14:55:00,15.4,15.4,15.36,15.37,788400.0,10.4665,10.4665,10.4393,10.4461,788400.0
2007-03-13 15:00:00,15.37,15.39,15.36,15.37,897000.0,10.4461,10.4597,10.4393,10.4461,897000.0
2007-03-13 15:05:00,15.37,15.39,15.36,15.39,1095300.0,10.4461,10.4597,10.4393,10.4597,1095300.0
2007-03-13 15:10:00,15.39,15.39,15.37,15.38,465900.0,10.4597,10.4597,10.4461,10.4529,465900.0
2007-03-13 15:15:00,15.38,15.38,15.37,15.37,930900.0,10.4529,10.4529,10.4461,10.4461,930900.0
2007-03-13 15:20:00,15.37,15.38,15.36,15.38,1230900.0,10.4461,10.4529,10.4393,10.4529,1230900.0
2007-03-13 15:25:00,15.38,15.39,15.37,15.38,1325700.0,10.4529,10.4597,10.4461,10.4529,1325700.0
2007-03-13 15:30:00,15.38,15.38,15.36,15.37,1148100.0,10.4529,10.4529,10.4393,10.4461,1148100.0
2007-03-13 15:35:00,15.37,15.38,15.36,15.37,1199400.0,10.4461,10.4529,10.4393,10.4461,1199400.0
2007-03-13 15:40:00,15.37,15.37,15.36,15.36,1115100.0,10.4461,10.4461,10.4393,10.4393,1115100.0
2007-03-13 15:45:00,15.36,15.39,15.36,15.38,1944000.0,10.4393,10.4597,10.4393,10.4529,1944000.0
2007-03-13 15:50:00,15.38,15.39,15.37,15.37,1908600.0,10.4529,10.4597,10.4461,10.4461,1908600.0
2007-03-13 15:55:00,15.37,15.41,15.36,15.4,2145000.0,10.4461,10.4733,10.4393,10.4665,2145000.0
2007-03-14 09:30:00,15.39,15.41,15.33,15.34,1313100.0,10.51,10.5237,10.4691,10.4759,1313100.0
2007-03-14 09:35:00,15.34,15.35,15.29,15.32,1287900.0,10.4759,10.4827,10.4418,10.4622,1287900.0
2007-03-14 09:40:00,15.32,15.32,15.28,15.29,1232100.0,10.4622,10.4622,10.4349,10.4418,1232100.0
2007-03-14 09:45:00,15.29,15.3,15.26,15.26,969300.0,10.4418,10.4486,10.4213,10.4213,969300.0
2007-03-14 09:50:00,15.26,15.27,15.22,15.25,1269300.0,10.4213,10.4281,10.394,10.4144,1269300.0
2007-03-14 09:55:00,15.25,15.25,15.21,15.22,1772400.0,10.4144,10.4144,10.3871,10.394,1772400.0
2007-03-14 10:00:00,15.22,15.25,15.09,15.09,3855000.0,10.394,10.4144,10.3052,10.3052,3855000.0
2007-03-14 10:05:00,15.09,15.13,15.07,15.13,3063900.0,10.3052,10.3325,10.2915,10.3325,3063900.0
2007-03-14 10:10:00,15.13,15.19,15.13,15.17,2357700.0,10.3325,10.3735,10.3325,10.3598,2357700.0
2007-03-14 10:15:00,15.17,15.22,15.16,15.17,1328100.0,10.3598,10.394,10.353,10.3598,1328100.0
2007-03-14 10:20:00,15.17,15.2,15.17,15.19,1215900.0,10.3598,10.3803,10.3598,10.3735,1215900.0
2007-03-14 10:25:00,15.19,15.2,15.14,15.15,1183200.0,10.3735,10.3803,10.3393,10.3461,1183200.0
2007-03-14 10:30:00,15.15,15.19,15.13,15.18,694200.0,10.3461,10.3735,10.3325,10.3666,694200.0
2007-03-14 10:35:00,15.18,15.25,15.18,15.23,1189200.0,10.3666,10.4144,10.3666,10.4008,1189200.0
2007-03-14 10:40:00,15.23,15.24,15.21,15.22,388800.0,10.4008,10.4076,10.3871,10.394,388800.0
2007-03-14 10:45:00,15.22,15.24,15.2,15.24,858900.0,10.394,10.4076,10.3803,10.4076,858900.0
2007-03-14 10:50:00,15.24,15.25,15.23,15.25,732900.0,10.4076,10.4144,10.4008,10.4144,732900.0
2007-03-14 10:55:00,15.25,15.25,15.23,15.24,509100.0,10.4144,10.4144,10.4008,10.4076,509100.0
2007-03-14 11:00:00,15.25,15.26,15.22,15.23,931200.0,10.4144,10.4213,10.394,10.4008,931200.0
2007-03-14 11:05:00,15.24,15.24,15.21,15.24,595800.0,10.4076,10.4076,10.3871,10.4076,595800.0
2007-03-14 11:10:00,15.24,15.24,15.21,15.24,381300.0,10.4076,10.4076,10.3871,10.4076,381300.0
2007-03-14 11:15:00,15.23,15.24,15.23,15.23,504600.0,10.4008,10.4076,10.4008,10.4008,504600.0
2007-03-14 11:20:00,15.23,15.24,15.22,15.23,522000.0,10.4008,10.4076,10.394,10.4008,522000.0
2007-03-14 11:25:00,15.23,15.23,15.21,15.23,419100.0,10.4008,10.4008,10.3871,10.4008,419100.0
2007-03-14 11:30:00,15.23,15.24,15.21,15.22,759000.0,10.4008,10.4076,10.3871,10.394,759000.0
2007-03-14 11:35:00,15.21,15.24,15.2,15.23,815100.0,10.3871,10.4076,10.3803,10.4008,815100.0
2007-03-14 11:40:00,15.23,15.24,15.22,15.24,427200.0,10.4008,10.4076,10.394,10.4076,427200.0
2007-03-14 11:45:00,15.24,15.26,15.24,15.25,262800.0,10.4076,10.4213,10.4076,10.4144,262800.0
2007-03-14 11:50:00,15.25,15.25,15.2,15.21,738900.0,10.4144,10.4144,10.3803,10.3871,738900.0
2007-03-14 11:55:00,15.21,15.21,15.2,15.21,209700.0,10.3871,10.3871,10.3803,10.3871,209700.0
2007-03-14 12:00:00,15.21,15.21,15.15,15.16,1067100.0,10.3871,10.3871,10.3461,10.353,1067100.0
2007-03-14 12:05:00,15.16,15.16,15.1,15.11,1918500.0,10.353,10.353,10.312,10.3188,1918500.0
2007-03-14 12:10:00,15.11,15.12,15.08,15.09,1240800.0,10.3188,10.3257,10.2983,10.3052,1240800.0
2007-03-14 12:15:00,15.09,15.12,15.08,15.11,1306800.0,10.3052,10.3257,10.2983,10.3188,1306800.0
2007-03-14 12:20:00,15.1,15.12,15.08,15.09,1652700.0,10.312,10.3257,10.2983,10.3052,1652700.0
2007-03-14 12:25:00,15.09,15.11,15.08,15.09,1229100.0,10.3052,10.3188,10.2983,10.3052,1229100.0
2007-03-14 12:30:00,15.09,15.11,15.08,15.1,774600.0,10.3052,10.3188,10.2983,10.312,774600.0
2007-03-14 12:35:00,15.1,15.11,15.08,15.09,938100.0,10.312,10.3188,10.2983,10.3052,938100.0
2007-03-14 12:40:00,15.09,15.1,15.07,15.08,1056300.0,10.3052,10.312,10.2915,10.2983,1056300.0
2007-03-14 12:45:00,15.08,15.11,15.06,15.1,488100.0,10.2983,10.3188,10.2847,10.312,488100.0
2007-03-14 12:50:00,15.1,15.11,15.02,15.05,1846200.0,10.312,10.3188,10.2574,10.2779,1846200.0
2007-03-14 12:55:00,15.05,15.07,15.03,15.04,919800.0,10.2779,10.2915,10.2642,10.271,919800.0
2007-03-14 13:00:00,15.04,15.08,15.03,15.08,883800.0,10.271,10.2983,10.2642,10.2983,883800.0
2007-03-14 13:05:00,15.08,15.11,15.07,15.1,918900.0,10.2983,10.3188,10.2915,10.312,918900.0
2007-03-14 13:10:00,15.1,15.14,15.09,15.12,1070700.0,10.312,10.3393,10.3052,10.3257,1070700.0
2007-03-14 13:15:00,15.12,15.14,15.11,15.14,766200.0,10.3257,10.3393,10.3188,10.3393,766200.0
2007-03-14 13:20:00,15.14,15.17,15.13,15.17,870900.0,10.3393,10.3598,10.3325,10.3598,870900.0
2007-03-14 13:25:00,15.17,15.2,15.15,15.17,1052400.0,10.3598,10.3803,10.3461,10.3598,1052400.0
2007-03-14 13:30:00,15.17,15.19,15.16,15.18,985800.0,10.3598,10.3735,10.353,10.3666,985800.0
2007-03-14 13:35:00,15.18,15.19,15.15,15.16,399300.0,10.3666,10.3735,10.3461,10.353,399300.0
2007-03-14 13:40:00,15.16,15.25,15.16,15.25,500100.0,10.353,10.4144,10.353,10.4144,500100.0
2007-03-14 13:45:00,15.25,15.25,15.21,15.21,815700.0,10.4144,10.4144,10.3871,10.3871,815700.0
2007-03-14 13:50:00,15.21,15.22,15.18,15.19,688500.0,10.3871,10.394,10.3666,10.3735,688500.0
2007-03-14 13:55:00,15.19,15.21,15.15,15.19,531000.0,10.3735,10.3871,10.3461,10.3735,531000.0
2007-03-14 14:00:00,15.19,15.22,15.18,15.2,514500.0,10.3735,10.394,10.3666,10.3803,514500.0
2007-03-14 14:05:00,15.2,15.22,15.2,15.21,403800.0,10.3803,10.394,10.3803,10.3871,403800.0
2007-03-14 14:10:00,15.21,15.23,15.21,15.21,656100.0,10.3871,10.4008,10.3871,10.3871,656100.0
2007-03-14 14:15:00,15.22,15.26,15.21,15.25,693900.0,10.394,10.4213,10.3871,10.4144,693900.0
2007-03-14 14:20:00,15.25,15.27,15.22,15.24,699600.0,10.4144,10.4281,10.394,10.4076,699600.0
2007-03-14 14:25:00,15.24,15.27,15.24,15.26,323700.0,10.4076,10.4281,10.4076,10.4213,323700.0
2007-03-14 14:30:00,15.26,15.29,15.26,15.28,774900.0,10.4213,10.4418,10.4213,10.4349,774900.0
2007-03-14 14:35:00,15.28,15.29,15.25,15.28,910500.0,10.4349,10.4418,10.4144,10.4349,910500.0
2007-03-14 14:40:00,15.28,15.29,15.27,15.27,1019700.0,10.4349,10.4418,10.4281,10.4281,1019700.0
2007-03-14 14:45:00,15.27,15.27,15.24,15.26,837000.0,10.4281,10.4281,10.4076,10.4213,837000.0
2007-03-14 14:50:00,15.25,15.26,15.24,15.24,474300.0,10.4144,10.4213,10.4076,10.4076,474300.0
2007-03-14 14:55:00,15.25,15.25,15.23,15.25,349800.0,10.4144,10.4144,10.4008,10.4144,349800.0
2007-03-14 15:00:00,15.25,15.27,15.24,15.25,932100.0,10.4144,10.4281,10.4076,10.4144,932100.0
2007-03-14 15:05:00,15.25,15.25,15.21,15.25,791700.0,10.4144,10.4144,10.3871,10.4144,791700.0
2007-03-14 15:10:00,15.25,15.26,15.24,15.25,745200.0,10.4144,10.4213,10.4076,10.4144,745200.0
2007-03-14 15:15:00,15.25,15.29,15.24,15.28,611100.0,10.4144,10.4418,10.4076,10.4349,611100.0
2007-03-14 15:20:00,15.28,15.28,15.25,15.28,660600.0,10.4349,10.4349,10.4144,10.4349,660600.0
2007-03-14 15:25:00,15.28,15.28,15.26,15.26,942000.0,10.4349,10.4349,10.4213,10.4213,942000.0
2007-03-14 15:30:00,15.26,15.26,15.21,15.21,799200.0,10.4213,10.4213,10.3871,10.3871,799200.0
2007-03-14 15:35:00,15.21,15.23,15.2,15.21,650700.0,10.3871,10.4008,10.3803,10.3871,650700.0
2007-03-14 15:40:00,15.21,15.23,15.2,15.22,707700.0,10.3871,10.4008,10.3803,10.394,707700.0
2007-03-14 15:45:00,15.22,15.23,15.21,15.22,875400.0,10.394,10.4008,10.3871,10.394,875400.0
2007-03-14 15:50:00,15.22,15.24,15.22,15.23,714300.0,10.394,10.4076,10.394,10.4008,714300.0
2007-03-14 15:55:00,15.23,15.26,15.22,15.24,1250400.0,10.4008,10.4213,10.394,10.4076,1250400.0
2007-03-15 09:30:00,15.25,15.3,15.21,15.26,1071600.0,10.4144,10.4486,10.3871,10.4213,1071600.0
2007-03-15 09:35:00,15.26,15.31,15.25,15.3,651900.0,10.4213,10.4554,10.4144,10.4486,651900.0
2007-03-15 09:40:00,15.3,15.31,15.24,15.25,552900.0,10.4486,10.4554,10.4076,10.4144,552900.0
2007-03-15 09:45:00,15.26,15.29,15.24,15.27,550200.0,10.4213,10.4418,10.4076,10.4281,550200.0
2007-03-15 09:50:00,15.27,15.29,15.27,15.28,357300.0,10.4281,10.4418,10.4281,10.4349,357300.0
2007-03-15 09:55:00,15.28,15.31,15.25,15.31,632400.0,10.4349,10.4554,10.4144,10.4554,632400.0
2007-03-15 10:00:00,15.31,15.32,15.28,15.31,434100.0,10.4554,10.4622,10.4349,10.4554,434100.0
2007-03-15 10:05:00,15.31,15.31,15.28,15.28,428100.0,10.4554,10.4554,10.4349,10.4349,428100.0
2007-03-15 10:10:00,15.29,15.31,15.26,15.26,503700.0,10.4418,10.4554,10.4213,10.4213,503700.0
2007-03-15 10:15:00,15.26,15.28,15.24,15.27,534000.0,10.4213,10.4349,10.4076,10.4281,534000.0
2007-03-15 10:20:00,15.27,15.27,15.25,15.26,562800.0,10.4281,10.4281,10.4144,10.4213,562800.0
2007-03-15 10:25:00,15.26,15.28,15.25,15.27,473400.0,10.4213,10.4349,10.4144,10.4281,473400.0
2007-03-15 10:30:00,15.27,15.3,15.27,15.3,843300.0,10.4281,10.4486,10.4281,10.4486,843300.0
2007-03-15 10:35:00,15.3,15.31,15.27,15.3,629100.0,10.4486,10.4554,10.4281,10.4486,629100.0
2007-03-15 10:40:00,15.3,15.31,15.27,15.27,1153500.0,10.4486,10.4554,10.4281,10.4281,1153500.0
2007-03-15 10:45:00,15.27,15.29,15.26,15.28,374700.0,10.4281,10.4418,10.4213,10.4349,374700.0
2007-03-15 10:50:00,15.28,15.28,15.25,15.26,360900.0,10.4349,10.4349,10.4144,10.4213,360900.0
2007-03-15 10:55:00,15.26,15.26,15.24,15.24,482700.0,10.4213,10.4213,10.4076,10.4076,482700.0
2007-03-15 11:00:00,15.24,15.25,15.24,15.25,212400.0,10.4076,10.4144,10.4076,10.4144,212400.0
2007-03-15 11:05:00,15.25,15.27,15.25,15.25,254400.0,10.4144,10.4281,10.4144,10.4144,254400.0
2007-03-15 11:10:00,15.26,15.26,15.21,15.22,444600.0,10.4213,10.4213,10.3871,10.394,444600.0
2007-03-15 11:15:00,15.21,15.22,15.17,15.18,588900.0,10.3871,10.394,10.3598,10.3666,588900.0
2007-03-15 11:20:00,15.18,15.23,15.18,15.21,343200.0,10.3666,10.4008,10.3666,10.3871,343200.0
2007-03-15 11:25:00,15.21,15.23,15.21,15.21,201900.0,10.3871,10.4008,10.3871,10.3871,201900.0
2007-03-15 11:30:00,15.22,15.22,15.21,15.22,131400.0,10.394,10.394,10.3871,10.394,131400.0
2007-03-15 11:35:00,15.21,15.22,15.19,15.19,364200.0,10.3871,10.394,10.3735,10.3735,364200.0
2007-03-15 11:40:00,15.19,15.2,15.18,15.19,228600.0,10.3735,10.3803,10.3666,10.3735,228600.0
2007-03-15 11:45:00,15.2,15.2,15.17,15.18,347700.0,10.3803,10.3803,10.3598,10.3666,347700.0
2007-03-15 11:50:00,15.18,15.19,15.16,15.18,738300.0,10.3666,10.3735,10.353,10.3666,738300.0
2007-03-15 11:55:00,15.18,15.19,15.17,15.18,264000.0,10.3666,10.3735,10.3598,10.3666,264000.0
2007-03-15 12:00:00,15.18,15.19,15.17,15.19,777900.0,10.3666,10.3735,10.3598,10.3735,777900.0
2007-03-15 12:05:00,15.19,15.2,15.18,15.18,523500.0,10.3735,10.3803,10.3666,10.3666,523500.0
2007-03-15 12:10:00,15.18,15.19,15.17,15.18,142500.0,10.3666,10.3735,10.3598,10.3666,142500.0
2007-03-15 12:15:00,15.18,15.19,15.18,15.18,407100.0,10.3666,10.3735,10.3666,10.3666,407100.0
2007-03-15 12:20:00,15.18,15.19,15.18,15.18,259500.0,10.3666,10.3735,10.3666,10.3666,259500.0
2007-03-15 12:25:00,15.18,15.19,15.18,15.18,161700.0,10.3666,10.3735,10.3666,10.3666,161700.0
2007-03-15 12:30:00,15.18,15.19,15.17,15.18,287400.0,10.3666,10.3735,10.3598,10.3666,287400.0
2007-03-15 12:35:00,15.18,15.19,15.18,15.18,180900.0,10.3666,10.3735,10.3666,10.3666,180900.0
2007-03-15 12:40:00,15.18,15.19,15.18,15.19,185100.0,10.3666,10.3735,10.3666,10.3735,185100.0
2007-03-15 12:45:00,15.19,15.21,15.18,15.2,256500.0,10.3735,10.3871,10.3666,10.3803,256500.0
2007-03-15 12:50:00,15.2,15.2,15.19,15.2,242700.0,10.3803,10.3803,10.3735,10.3803,242700.0
2007-03-15 12:55:00,15.2,15.21,15.19,15.19,165300.0,10.3803,10.3871,10.3735,10.3735,165300.0
2007-03-15 13:00:00,15.19,15.21,15.19,15.21,189000.0,10.3735,10.3871,10.3735,10.3871,189000.0
2007-03-15 13:05:00,15.21,15.23,15.21,15.23,286200.0,10.3871,10.4008,10.3871,10.4008,286200.0
2007-03-15 13:10:00,15.22,15.23,15.22,15.22,182700.0,10.394,10.4008,10.394,10.394,182700.0
2007-03-15 13:15:00,15.22,15.22,15.21,15.22,313800.0,10.394,10.394,10.3871,10.394,313800.0
2007-03-15 13:20:00,15.22,15.22,15.2,15.21,534300.0,10.394,10.394,10.3803,10.3871,534300.0
2007-03-15 13:25:00,15.21,15.23,15.21,15.22,226200.0,10.3871,10.4008,10.3871,10.394,226200.0
2007-03-15 13:30:00,15.22,15.22,15.19,15.2,255300.0,10.394,10.394,10.3735,10.3803,255300.0
2007-03-15 13:35:00,15.2,15.22,15.19,15.19,544800.0,10.3803,10.394,10.3735,10.3735,544800.0
2007-03-15 13:40:00,15.19,15.19,15.17,15.18,502800.0,10.3735,10.3735,10.3598,10.3666,502800.0
2007-03-15 13:45:00,15.19,15.21,15.18,15.21,390300.0,10.3735,10.3871,10.3666,10.3871,390300.0
2007-03-15 13:50:00,15.21,15.25,15.21,15.24,545400.0,10.3871,10.4144,10.3871,10.4076,545400.0
2007-03-15 13:55:00,15.24,15.25,15.22,15.23,577500.0,10.4076,10.4144,10.394,10.4008,577500.0
2007-03-15 14:00:00,15.23,15.25,15.18,15.24,682800.0,10.4008,10.4144,10.3666,10.4076,682800.0
2007-03-15 14:05:00,15.24,15.25,15.23,15.24,314700.0,10.4076,10.4144,10.4008,10.4076,314700.0
2007-03-15 14:10:00,15.24,15.24,15.22,15.24,417900.0,10.4076,10.4076,10.394,10.4076,417900.0
2007-03-15 14:15:00,15.24,15.26,15.22,15.26,332400.0,10.4076,10.4213,10.394,10.4213,332400.0
2007-03-15 14:20:00,15.26,15.26,15.25,15.25,362700.0,10.4213,10.4213,10.4144,10.4144,362700.0
2007-03-15 14:25:00,15.26,15.28,15.26,15.27,475200.0,10.4213,10.4349,10.4213,10.4281,475200.0
2007-03-15 14:30:00,15.27,15.27,15.25,15.26,220800.0,10.4281,10.4281,10.4144,10.4213,220800.0
2007-03-15 14:35:00,15.27,15.28,15.27,15.28,316500.0,10.4281,10.4349,10.4281,10.4349,316500.0
2007-03-15 14:40:00,15.28,15.32,15.28,15.32,667200.0,10.4349,10.4622,10.4349,10.4622,667200.0
2007-03-15 14:45:00,15.32,15.33,15.32,15.33,729900.0,10.4622,10.4691,10.4622,10.4691,729900.0
2007-03-15 14:50:00,15.33,15.34,15.31,15.32,757200.0,10.4691,10.4759,10.4554,10.4622,757200.0
2007-03-15 14:55:00,15.31,15.33,15.31,15.33,713400.0,10.4554,10.4691,10.4554,10.4691,713400.0
2007-03-15 15:00:00,15.33,15.34,15.31,15.33,720600.0,10.4691,10.4759,10.4554,10.4691,720600.0
2007-03-15 15:05:00,15.34,15.37,15.33,15.35,807000.0,10.4759,10.4964,10.4691,10.4827,807000.0
2007-03-15 15:10:00,15.35,15.35,15.33,15.33,608400.0,10.4827,10.4827,10.4691,10.4691,608400.0
2007-03-15 15:15:00,15.33,15.37,15.33,15.36,640500.0,10.4691,10.4964,10.4691,10.4896,640500.0
2007-03-15 15:20:00,15.36,15.39,15.36,15.37,895500.0,10.4896,10.51,10.4896,10.4964,895500.0
2007-03-15 15:25:00,15.37,15.37,15.33,15.33,626400.0,10.4964,10.4964,10.4691,10.4691,626400.0
2007-03-15 15:30:00,15.33,15.37,15.33,15.36,573600.0,10.4691,10.4964,10.4691,10.4896,573600.0
2007-03-15 15:35:00,15.36,15.37,15.34,15.35,903300.0,10.4896,10.4964,10.4759,10.4827,903300.0
2007-03-15 15:40:00,15.34,15.35,15.33,15.34,625800.0,10.4759,10.4827,10.4691,10.4759,625800.0
2007-03-15 15:45:00,15.34,15.34,15.33,15.33,849600.0,10.4759,10.4759,10.4691,10.4691,849600.0
2007-03-15 15:50:00,15.33,15.34,15.32,15.32,813300.0,10.4691,10.4759,10.4622,10.4622,813300.0
2007-03-15 15:55:00,15.32,15.34,15.31,15.33,1231500.0,10.4622,10.4759,10.4554,10.4691,1231500.0
2007-03-16 09:30:00,15.41,15.47,15.29,15.3,11440200.0,10.5237,10.5647,10.4418,10.4486,11440200.0
2007-03-16 09:35:00,15.3,15.34,15.25,15.3,568800.0,10.4486,10.4759,10.4144,10.4486,568800.0
2007-03-16 09:40:00,15.3,15.31,15.26,15.31,547200.0,10.4486,10.4554,10.4213,10.4554,547200.0
2007-03-16 09:45:00,15.3,15.37,15.28,15.34,872700.0,10.4486,10.4964,10.4349,10.4759,872700.0
2007-03-16 09:50:00,15.34,15.37,15.3,15.33,600300.0,10.4759,10.4964,10.4486,10.4691,600300.0
2007-03-16 09:55:00,15.33,15.35,15.29,15.32,309300.0,10.4691,10.4827,10.4418,10.4622,309300.0
2007-03-16 10:00:00,15.32,15.35,15.3,15.32,523200.0,10.4622,10.4827,10.4486,10.4622,523200.0
2007-03-16 10:05:00,15.32,15.6,15.32,15.58,4755900.0,10.4622,10.6535,10.4622,10.6398,4755900.0
2007-03-16 10:10:00,15.58,15.59,15.52,15.54,1739100.0,10.6398,10.6466,10.5988,10.6125,1739100.0
2007-03-16 10:15:00,15.54,15.56,15.49,15.56,983100.0,10.6125,10.6261,10.5783,10.6261,983100.0
2007-03-16 10:20:00,15.56,15.56,15.47,15.5,1148700.0,10.6261,10.6261,10.5647,10.5852,1148700.0
2007-03-16 10:25:00,15.5,15.53,15.49,15.51,632700.0,10.5852,10.6057,10.5783,10.592,632700.0
2007-03-16 10:30:00,15.51,15.53,15.48,15.52,660600.0,10.592,10.6057,10.5715,10.5988,660600.0
2007-03-16 10:35:00,15.51,15.51,15.45,15.47,920400.0,10.592,10.592,10.551,10.5647,920400.0
2007-03-16 10:40:00,15.47,15.47,15.43,15.45,597900.0,10.5647,10.5647,10.5374,10.551,597900.0
2007-03-16 10:45:00,15.45,15.47,15.41,15.44,678000.0,10.551,10.5647,10.5237,10.5442,678000.0
2007-03-16 10:50:00,15.44,15.45,15.4,15.41,599100.0,10.5442,10.551,10.5169,10.5237,599100.0
2007-03-16 10:55:00,15.41,15.41,15.37,15.39,685800.0,10.5237,10.5237,10.4964,10.51,685800.0
2007-03-16 11:00:00,15.39,15.39,15.35,15.38,823500.0,10.51,10.51,10.4827,10.5032,823500.0
2007-03-16 11:05:00,15.38,15.4,15.38,15.39,303900.0,10.5032,10.5169,10.5032,10.51,303900.0
2007-03-16 11:10:00,15.39,15.39,15.34,15.37,597900.0,10.51,10.51,10.4759,10.4964,597900.0
2007-03-16 11:15:00,15.37,15.39,15.36,15.39,615600.0,10.4964,10.51,10.4896,10.51,615600.0
2007-03-16 11:20:00,15.39,15.44,15.38,15.42,688800.0,10.51,10.5442,10.5032,10.5305,688800.0
2007-03-16 11:25:00,15.42,15.44,15.37,15.41,529800.0,10.5305,10.5442,10.4964,10.5237,529800.0
2007-03-16 11:30:00,15.41,15.41,15.36,15.36,348300.0,10.5237,10.5237,10.4896,10.4896,348300.0
2007-03-16 11:35:00,15.36,15.38,15.36,15.38,472500.0,10.4896,10.5032,10.4896,10.5032,472500.0
2007-03-16 11:40:00,15.38,15.41,15.38,15.4,276000.0,10.5032,10.5237,10.5032,10.5169,276000.0
2007-03-16 11:45:00,15.41,15.42,15.4,15.42,134100.0,10.5237,10.5305,10.5169,10.5305,134100.0
2007-03-16 11:50:00,15.42,15.42,15.37,15.38,260700.0,10.5305,10.5305,10.4964,10.5032,260700.0
2007-03-16 11:55:00,15.38,15.39,15.36,15.37,373200.0,10.5032,10.51,10.4896,10.4964,373200.0
2007-03-16 12:00:00,15.37,15.39,15.37,15.38,344100.0,10.4964,10.51,10.4964,10.5032,344100.0
2007-03-16 12:05:00,15.38,15.39,15.36,15.38,170100.0,10.5032,10.51,10.4896,10.5032,170100.0
2007-03-16 12:10:00,15.39,15.39,15.37,15.37,144000.0,10.51,10.51,10.4964,10.4964,144000.0
2007-03-16 12:15:00,15.37,15.4,15.37,15.39,174300.0,10.4964,10.5169,10.4964,10.51,174300.0
2007-03-16 12:20:00,15.39,15.4,15.37,15.38,216300.0,10.51,10.5169,10.4964,10.5032,216300.0
2007-03-16 12:25:00,15.39,15.39,15.38,15.39,185100.0,10.51,10.51,10.5032,10.51,185100.0
2007-03-16 12:30:00,15.39,15.39,15.37,15.37,340500.0,10.51,10.51,10.4964,10.4964,340500.0
2007-03-16 12:35:00,15.37,15.38,15.37,15.37,168300.0,10.4964,10.5032,10.4964,10.4964,168300.0
2007-03-16 12:40:00,15.38,15.39,15.38,15.39,130200.0,10.5032,10.51,10.5032,10.51,130200.0
2007-03-16 12:45:00,15.39,15.39,15.38,15.39,134100.0,10.51,10.51,10.5032,10.51,134100.0
2007-03-16 12:50:00,15.39,15.39,15.39,15.39,196500.0,10.51,10.51,10.51,10.51,196500.0
2007-03-16 12:55:00,15.39,15.4,15.38,15.39,154800.0,10.51,10.5169,10.5032,10.51,154800.0
2007-03-16 13:00:00,15.38,15.39,15.37,15.37,297000.0,10.5032,10.51,10.4964,10.4964,297000.0
2007-03-16 13:05:00,15.37,15.38,15.36,15.37,226800.0,10.4964,10.5032,10.4896,10.4964,226800.0
2007-03-16 13:10:00,15.36,15.38,15.36,15.38,85200.0,10.4896,10.5032,10.4896,10.5032,85200.0
2007-03-16 13:15:00,15.37,15.39,15.37,15.39,263400.0,10.4964,10.51,10.4964,10.51,263400.0
2007-03-16 13:20:00,15.39,15.42,15.39,15.41,255300.0,10.51,10.5305,10.51,10.5237,255300.0
2007-03-16 13:25:00,15.42,15.42,15.4,15.41,119100.0,10.5305,10.5305,10.5169,10.5237,119100.0
2007-03-16 13:30:00,15.41,15.42,15.41,15.41,168000.0,10.5237,10.5305,10.5237,10.5237,168000.0
2007-03-16 13:35:00,15.41,15.41,15.38,15.39,328500.0,10.5237,10.5237,10.5032,10.51,328500.0
2007-03-16 13:40:00,15.39,15.4,15.39,15.39,230400.0,10.51,10.5169,10.51,10.51,230400.0
2007-03-16 13:45:00,15.39,15.39,15.38,15.39,297600.0,10.51,10.51,10.5032,10.51,297600.0
2007-03-16 13:50:00,15.39,15.4,15.39,15.39,219900.0,10.51,10.5169,10.51,10.51,219900.0
2007-03-16 13:55:00,15.39,15.4,15.38,15.39,162000.0,10.51,10.5169,10.5032,10.51,162000.0
2007-03-16 14:00:00,15.39,15.41,15.39,15.4,496200.0,10.51,10.5237,10.51,10.5169,496200.0
2007-03-16 14:05:00,15.4,15.42,15.39,15.4,417600.0,10.5169,10.5305,10.51,10.5169,417600.0
2007-03-16 14:10:00,15.4,15.4,15.38,15.39,447600.0,10.5169,10.5169,10.5032,10.51,447600.0
2007-03-16 14:15:00,15.39,15.39,15.37,15.38,271800.0,10.51,10.51,10.4964,10.5032,271800.0
2007-03-16 14:20:00,15.38,15.38,15.37,15.37,435600.0,10.5032,10.5032,10.4964,10.4964,435600.0
2007-03-16 14:25:00,15.37,15.38,15.36,15.38,207000.0,10.4964,10.5032,10.4896,10.5032,207000.0
2007-03-16 14:30:00,15.38,15.38,15.37,15.38,430800.0,10.5032,10.5032,10.4964,10.5032,430800.0
2007-03-16 14:35:00,15.38,15.4,15.37,15.39,361800.0,10.5032,10.5169,10.4964,10.51,361800.0
2007-03-16 14:40:00,15.39,15.4,15.37,15.38,333600.0,10.51,10.5169,10.4964,10.5032,333600.0
2007-03-16 14:45:00,15.38,15.39,15.36,15.38,357600.0,10.5032,10.51,10.4896,10.5032,357600.0
2007-03-16 14:50:00,15.38,15.39,15.37,15.38,300000.0,10.5032,10.51,10.4964,10.5032,300000.0
2007-03-16 14:55:00,15.38,15.39,15.38,15.39,408000.0,10.5032,10.51,10.5032,10.51,408000.0
2007-03-16 15:00:00,15.38,15.39,15.37,15.37,301800.0,10.5032,10.51,10.4964,10.4964,301800.0
2007-03-16 15:05:00,15.37,15.39,15.37,15.39,602400.0,10.4964,10.51,10.4964,10.51,602400.0
2007-03-16 15:10:00,15.39,15.41,15.39,15.41,465600.0,10.51,10.5237,10.51,10.5237,465600.0
2007-03-16 15:15:00,15.41,15.41,15.39,15.4,688200.0,10.5237,10.5237,10.51,10.5169,688200.0
2007-03-16 15:20:00,15.4,15.4,15.39,15.4,216600.0,10.5169,10.5169,10.51,10.5169,216600.0
2007-03-16 15:25:00,15.4,15.42,15.4,15.42,417600.0,10.5169,10.5305,10.5169,10.5305,417600.0
2007-03-16 15:30:00,15.42,15.43,15.41,15.41,448500.0,10.5305,10.5374,10.5237,10.5237,448500.0
2007-03-16 15:35:00,15.41,15.43,15.41,15.42,618300.0,10.5237,10.5374,10.5237,10.5305,618300.0
2007-03-16 15:40:00,15.42,15.43,15.4,15.41,715500.0,10.5305,10.5374,10.5169,10.5237,715500.0
2007-03-16 15:45:00,15.41,15.43,15.41,15.42,434400.0,10.5237,10.5374,10.5237,10.5305,434400.0
2007-03-16 15:50:00,15.43,15.44,15.41,15.42,1132200.0,10.5374,10.5442,10.5237,10.5305,1132200.0
2007-03-16 15:55:00,15.41,15.42,15.4,15.4,702300.0,10.5237,10.5305,10.5169,10.5169,702300.0
2007-03-19 09:30:00,15.5,15.52,15.48,15.51,1128900.0,10.5852,10.5988,10.5715,10.592,1128900.0
2007-03-19 09:35:00,15.51,15.57,15.5,15.56,673800.0,10.592,10.633,10.5852,10.6261,673800.0
2007-03-19 09:40:00,15.55,15.58,15.52,15.52,1001400.0,10.6193,10.6398,10.5988,10.5988,1001400.0
2007-03-19 09:45:00,15.52,15.57,15.52,15.57,1046700.0,10.5988,10.633,10.5988,10.633,1046700.0
2007-03-19 09:50:00,15.57,15.57,15.54,15.54,422700.0,10.633,10.633,10.6125,10.6125,422700.0
2007-03-19 09:55:00,15.54,15.54,15.49,15.5,822600.0,10.6125,10.6125,10.5783,10.5852,822600.0
2007-03-19 10:00:00,15.51,15.53,15.49,15.51,339300.0,10.592,10.6057,10.5783,10.592,339300.0
2007-03-19 10:05:00,15.51,15.52,15.48,15.49,488100.0,10.592,10.5988,10.5715,10.5783,488100.0
2007-03-19 10:10:00,15.5,15.53,15.49,15.5,504600.0,10.5852,10.6057,10.5783,10.5852,504600.0
2007-03-19 10:15:00,15.5,15.51,15.46,15.46,727800.0,10.5852,10.592,10.5579,10.5579,727800.0
2007-03-19 10:20:00,15.46,15.51,15.46,15.51,391500.0,10.5579,10.592,10.5579,10.592,391500.0
2007-03-19 10:25:00,15.51,15.52,15.49,15.51,327000.0,10.592,10.5988,10.5783,10.592,327000.0
2007-03-19 10:30:00,15.51,15.51,15.49,15.51,306300.0,10.592,10.592,10.5783,10.592,306300.0
2007-03-19 10:35:00,15.51,15.53,15.5,15.52,314100.0,10.592,10.6057,10.5852,10.5988,314100.0
2007-03-19 10:40:00,15.52,15.53,15.51,15.53,315900.0,10.5988,10.6057,10.592,10.6057,315900.0
2007-03-19 10:45:00,15.53,15.54,15.52,15.54,180300.0,10.6057,10.6125,10.5988,10.6125,180300.0
2007-03-19 10:50:00,15.54,15.58,15.54,15.58,444900.0,10.6125,10.6398,10.6125,10.6398,444900.0
2007-03-19 10:55:00,15.58,15.58,15.56,15.57,504300.0,10.6398,10.6398,10.6261,10.633,504300.0
2007-03-19 11:00:00,15.57,15.58,15.57,15.57,252600.0,10.633,10.6398,10.633,10.633,252600.0
2007-03-19 11:05:00,15.57,15.58,15.54,15.57,429600.0,10.633,10.6398,10.6125,10.633,429600.0
2007-03-19 11:10:00,15.57,15.58,15.57,15.58,388200.0,10.633,10.6398,10.633,10.6398,388200.0
2007-03-19 11:15:00,15.58,15.59,15.58,15.58,525000.0,10.6398,10.6466,10.6398,10.6398,525000.0
2007-03-19 11:20:00,15.58,15.58,15.57,15.58,348900.0,10.6398,10.6398,10.633,10.6398,348900.0
2007-03-19 11:25:00,15.58,15.59,15.57,15.58,272400.0,10.6398,10.6466,10.633,10.6398,272400.0
2007-03-19 11:30:00,15.58,15.59,15.57,15.57,298200.0,10.6398,10.6466,10.633,10.633,298200.0
2007-03-19 11:35:00,15.57,15.58,15.55,15.56,665700.0,10.633,10.6398,10.6193,10.6261,665700.0
2007-03-19 11:40:00,15.56,15.57,15.55,15.56,272400.0,10.6261,10.633,10.6193,10.6261,272400.0
2007-03-19 11:45:00,15.56,15.57,15.56,15.57,408000.0,10.6261,10.633,10.6261,10.633,408000.0
2007-03-19 11:50:00,15.57,15.59,15.57,15.59,639300.0,10.633,10.6466,10.633,10.6466,639300.0
2007-03-19 11:55:00,15.59,15.59,15.57,15.58,332100.0,10.6466,10.6466,10.633,10.6398,332100.0
2007-03-19 12:00:00,15.59,15.6,15.58,15.59,283200.0,10.6466,10.6535,10.6398,10.6466,283200.0
2007-03-19 12:05:00,15.6,15.61,15.59,15.59,284700.0,10.6535,10.6603,10.6466,10.6466,284700.0
2007-03-19 12:10:00,15.59,15.59,15.57,15.58,370200.0,10.6466,10.6466,10.633,10.6398,370200.0
2007-03-19 12:15:00,15.58,15.6,15.56,15.56,201600.0,10.6398,10.6535,10.6261,10.6261,201600.0
2007-03-19 12:20:00,15.56,15.57,15.56,15.56,127500.0,10.6261,10.633,10.6261,10.6261,127500.0
2007-03-19 12:25:00,15.56,15.57,15.55,15.55,155100.0,10.6261,10.633,10.6193,10.6193,155100.0
2007-03-19 12:30:00,15.55,15.58,15.54,15.54,531600.0,10.6193,10.6398,10.6125,10.6125,531600.0
2007-03-19 12:35:00,15.54,15.54,15.53,15.53,416700.0,10.6125,10.6125,10.6057,10.6057,416700.0
2007-03-19 12:40:00,15.54,15.55,15.52,15.54,240600.0,10.6125,10.6193,10.5988,10.6125,240600.0
2007-03-19 12:45:00,15.54,15.55,15.54,15.54,106500.0,10.6125,10.6193,10.6125,10.6125,106500.0
2007-03-19 12:50:00,15.54,15.54,15.53,15.53,220500.0,10.6125,10.6125,10.6057,10.6057,220500.0
2007-03-19 12:55:00,15.53,15.54,15.53,15.54,275700.0,10.6057,10.6125,10.6057,10.6125,275700.0
2007-03-19 13:00:00,15.54,15.54,15.52,15.53,385800.0,10.6125,10.6125,10.5988,10.6057,385800.0
2007-03-19 13:05:00,15.53,15.54,15.53,15.54,189900.0,10.6057,10.6125,10.6057,10.6125,189900.0
2007-03-19 13:10:00,15.54,15.54,15.53,15.54,167700.0,10.6125,10.6125,10.6057,10.6125,167700.0
2007-03-19 13:15:00,15.54,15.55,15.54,15.55,204000.0,10.6125,10.6193,10.6125,10.6193,204000.0
2007-03-19 13:20:00,15.55,15.56,15.55,15.55,260700.0,10.6193,10.6261,10.6193,10.6193,260700.0
2007-03-19 13:25:00,15.55,15.55,15.53,15.54,174300.0,10.6193,10.6193,10.6057,10.6125,174300.0
2007-03-19 13:30:00,15.54,15.54,15.54,15.54,235800.0,10.6125,10.6125,10.6125,10.6125,235800.0
2007-03-19 13:35:00,15.54,15.55,15.54,15.55,247800.0,10.6125,10.6193,10.6125,10.6193,247800.0
2007-03-19 13:40:00,15.55,15.56,15.54,15.55,382500.0,10.6193,10.6261,10.6125,10.6193,382500.0
2007-03-19 13:45:00,15.55,15.55,15.54,15.54,324600.0,10.6193,10.6193,10.6125,10.6125,324600.0
2007-03-19 13:50:00,15.54,15.55,15.54,15.55,306000.0,10.6125,10.6193,10.6125,10.6193,306000.0
2007-03-19 13:55:00,15.55,15.55,15.54,15.54,308700.0,10.6193,10.6193,10.6125,10.6125,308700.0
2007-03-19 14:00:00,15.54,15.54,15.54,15.54,294000.0,10.6125,10.6125,10.6125,10.6125,294000.0
2007-03-19 14:05:00,15.54,15.57,15.54,15.56,335100.0,10.6125,10.633,10.6125,10.6261,335100.0
2007-03-19 14:10:00,15.56,15.57,15.55,15.56,314400.0,10.6261,10.633,10.6193,10.6261,314400.0
2007-03-19 14:15:00,15.56,15.56,15.55,15.56,215700.0,10.6261,10.6261,10.6193,10.6261,215700.0
2007-03-19 14:20:00,15.56,15.56,15.55,15.55,276900.0,10.6261,10.6261,10.6193,10.6193,276900.0
2007-03-19 14:25:00,15.55,15.57,15.55,15.56,281700.0,10.6193,10.633,10.6193,10.6261,281700.0
2007-03-19 14:30:00,15.56,15.57,15.55,15.57,327000.0,10.6261,10.633,10.6193,10.633,327000.0
2007-03-19 14:35:00,15.57,15.59,15.57,15.58,368700.0,10.633,10.6466,10.633,10.6398,368700.0
2007-03-19 14:40:00,15.58,15.59,15.57,15.59,229200.0,10.6398,10.6466,10.633,10.6466,229200.0
2007-03-19 14:45:00,15.59,15.59,15.58,15.59,200700.0,10.6466,10.6466,10.6398,10.6466,200700.0
2007-03-19 14:50:00,15.59,15.6,15.58,15.59,290700.0,10.6466,10.6535,10.6398,10.6466,290700.0
2007-03-19 14:55:00,15.59,15.59,15.58,15.59,327300.0,10.6466,10.6466,10.6398,10.6466,327300.0
2007-03-19 15:00:00,15.59,15.59,15.57,15.58,478500.0,10.6466,10.6466,10.633,10.6398,478500.0
2007-03-19 15:05:00,15.58,15.58,15.55,15.56,427500.0,10.6398,10.6398,10.6193,10.6261,427500.0
2007-03-19 15:10:00,15.56,15.56,15.54,15.55,404700.0,10.6261,10.6261,10.6125,10.6193,404700.0
2007-03-19 15:15:00,15.55,15.56,15.54,15.55,327300.0,10.6193,10.6261,10.6125,10.6193,327300.0
2007-03-19 15:20:00,15.55,15.56,15.54,15.54,314100.0,10.6193,10.6261,10.6125,10.6125,314100.0
2007-03-19 15:25:00,15.54,15.55,15.53,15.53,366900.0,10.6125,10.6193,10.6057,10.6057,366900.0
2007-03-19 15:30:00,15.53,15.53,15.52,15.52,330300.0,10.6057,10.6057,10.5988,10.5988,330300.0
2007-03-19 15:35:00,15.52,15.53,15.52,15.52,654000.0,10.5988,10.6057,10.5988,10.5988,654000.0
2007-03-19 15:40:00,15.52,15.55,15.52,15.53,824400.0,10.5988,10.6193,10.5988,10.6057,824400.0
2007-03-19 15:45:00,15.53,15.55,15.53,15.55,684300.0,10.6057,10.6193,10.6057,10.6193,684300.0
2007-03-19 15:50:00,15.55,15.55,15.52,15.53,772200.0,10.6193,10.6193,10.5988,10.6057,772200.0
2007-03-19 15:55:00,15.53,15.54,15.52,15.54,872700.0,10.6057,10.6125,10.5988,10.6125,872700.0
2007-03-20 09:30:00,15.49,15.53,15.48,15.52,558300.0,10.5783,10.6057,10.5715,10.5988,558300.0
2007-03-20 09:35:00,15.52,15.58,15.52,15.57,645900.0,10.5988,10.6398,10.5988,10.633,645900.0
2007-03-20 09:40:00,15.57,15.59,15.55,15.59,409800.0,10.633,10.6466,10.6193,10.6466,409800.0
2007-03-20 09:45:00,15.59,15.62,15.59,15.6,574800.0,10.6466,10.6671,10.6466,10.6535,574800.0
2007-03-20 09:50:00,15.6,15.61,15.58,15.6,493500.0,10.6535,10.6603,10.6398,10.6535,493500.0
2007-03-20 09:55:00,15.6,15.61,15.6,15.6,467400.0,10.6535,10.6603,10.6535,10.6535,467400.0
2007-03-20 10:00:00,15.6,15.61,15.54,15.56,972000.0,10.6535,10.6603,10.6125,10.6261,972000.0
2007-03-20 10:05:00,15.56,15.61,15.55,15.6,583200.0,10.6261,10.6603,10.6193,10.6535,583200.0
2007-03-20 10:10:00,15.61,15.62,15.59,15.62,637800.0,10.6603,10.6671,10.6466,10.6671,637800.0
2007-03-20 10:15:00,15.61,15.62,15.59,15.59,368700.0,10.6603,10.6671,10.6466,10.6466,368700.0
2007-03-20 10:20:00,15.59,15.62,15.59,15.62,488100.0,10.6466,10.6671,10.6466,10.6671,488100.0
2007-03-20 10:25:00,15.62,15.63,15.59,15.6,595500.0,10.6671,10.6739,10.6466,10.6535,595500.0
2007-03-20 10:30:00,15.6,15.61,15.59,15.6,417900.0,10.6535,10.6603,10.6466,10.6535,417900.0
2007-03-20 10:35:00,15.6,15.61,15.59,15.61,315600.0,10.6535,10.6603,10.6466,10.6603,315600.0
2007-03-20 10:40:00,15.61,15.65,15.61,15.64,523500.0,10.6603,10.6876,10.6603,10.6808,523500.0
2007-03-20 10:45:00,15.63,15.64,15.61,15.62,458100.0,10.6739,10.6808,10.6603,10.6671,458100.0
2007-03-20 10:50:00,15.61,15.64,15.6,15.63,530700.0,10.6603,10.6808,10.6535,10.6739,530700.0
2007-03-20 10:55:00,15.63,15.65,15.63,15.63,547200.0,10.6739,10.6876,10.6739,10.6739,547200.0
2007-03-20 11:00:00,15.63,15.64,15.61,15.61,519900.0,10.6739,10.6808,10.6603,10.6603,519900.0
2007-03-20 11:05:00,15.61,15.65,15.61,15.65,737700.0,10.6603,10.6876,10.6603,10.6876,737700.0
2007-03-20 11:10:00,15.65,15.67,15.64,15.67,999300.0,10.6876,10.7013,10.6808,10.7013,999300.0
2007-03-20 11:15:00,15.67,15.69,15.65,15.68,726000.0,10.7013,10.7149,10.6876,10.7081,726000.0
2007-03-20 11:20:00,15.68,15.68,15.66,15.67,417900.0,10.7081,10.7081,10.6944,10.7013,417900.0
2007-03-20 11:25:00,15.67,15.7,15.67,15.7,631200.0,10.7013,10.7217,10.7013,10.7217,631200.0
2007-03-20 11:30:00,15.7,15.71,15.69,15.7,490200.0,10.7217,10.7286,10.7149,10.7217,490200.0
2007-03-20 11:35:00,15.7,15.7,15.68,15.7,738300.0,10.7217,10.7217,10.7081,10.7217,738300.0
2007-03-20 11:40:00,15.7,15.71,15.7,15.71,538500.0,10.7217,10.7286,10.7217,10.7286,538500.0
2007-03-20 11:45:00,15.71,15.71,15.7,15.7,416100.0,10.7286,10.7286,10.7217,10.7217,416100.0
2007-03-20 11:50:00,15.7,15.71,15.7,15.71,312600.0,10.7217,10.7286,10.7217,10.7286,312600.0
2007-03-20 11:55:00,15.71,15.72,15.7,15.71,395400.0,10.7286,10.7354,10.7217,10.7286,395400.0
2007-03-20 12:00:00,15.71,15.72,15.7,15.71,361800.0,10.7286,10.7354,10.7217,10.7286,361800.0
2007-03-20 12:05:00,15.71,15.72,15.7,15.71,503400.0,10.7286,10.7354,10.7217,10.7286,503400.0
2007-03-20 12:10:00,15.71,15.71,15.7,15.71,282600.0,10.7286,10.7286,10.7217,10.7286,282600.0
2007-03-20 12:15:00,15.71,15.71,15.7,15.71,313800.0,10.7286,10.7286,10.7217,10.7286,313800.0
2007-03-20 12:20:00,15.71,15.71,15.7,15.71,283200.0,10.7286,10.7286,10.7217,10.7286,283200.0
2007-03-20 12:25:00,15.71,15.73,15.71,15.73,342600.0,10.7286,10.7422,10.7286,10.7422,342600.0
2007-03-20 12:30:00,15.73,15.74,15.71,15.72,795000.0,10.7422,10.7491,10.7286,10.7354,795000.0
2007-03-20 12:35:00,15.72,15.74,15.72,15.72,388500.0,10.7354,10.7491,10.7354,10.7354,388500.0
2007-03-20 12:40:00,15.72,15.73,15.72,15.72,247500.0,10.7354,10.7422,10.7354,10.7354,247500.0
2007-03-20 12:45:00,15.72,15.73,15.71,15.73,282300.0,10.7354,10.7422,10.7286,10.7422,282300.0
2007-03-20 12:50:00,15.72,15.73,15.71,15.72,198000.0,10.7354,10.7422,10.7286,10.7354,198000.0
2007-03-20 12:55:00,15.72,15.73,15.72,15.72,165300.0,10.7354,10.7422,10.7354,10.7354,165300.0
2007-03-20 13:00:00,15.72,15.73,15.71,15.72,266400.0,10.7354,10.7422,10.7286,10.7354,266400.0
2007-03-20 13:05:00,15.72,15.74,15.72,15.73,480600.0,10.7354,10.7491,10.7354,10.7422,480600.0
2007-03-20 13:10:00,15.73,15.74,15.72,15.73,813900.0,10.7422,10.7491,10.7354,10.7422,813900.0
2007-03-20 13:15:00,15.73,15.73,15.72,15.73,317700.0,10.7422,10.7422,10.7354,10.7422,317700.0
2007-03-20 13:20:00,15.72,15.74,15.72,15.74,596100.0,10.7354,10.7491,10.7354,10.7491,596100.0
2007-03-20 13:25:00,15.74,15.76,15.74,15.74,590400.0,10.7491,10.7627,10.7491,10.7491,590400.0
2007-03-20 13:30:00,15.74,15.75,15.73,15.74,516900.0,10.7491,10.7559,10.7422,10.7491,516900.0
2007-03-20 13:35:00,15.73,15.74,15.72,15.73,322800.0,10.7422,10.7491,10.7354,10.7422,322800.0
2007-03-20 13:40:00,15.73,15.76,15.73,15.75,569700.0,10.7422,10.7627,10.7422,10.7559,569700.0
2007-03-20 13:45:00,15.76,15.76,15.74,15.74,486600.0,10.7627,10.7627,10.7491,10.7491,486600.0
2007-03-20 13:50:00,15.74,15.74,15.72,15.73,333000.0,10.7491,10.7491,10.7354,10.7422,333000.0
2007-03-20 13:55:00,15.73,15.75,15.72,15.74,546900.0,10.7422,10.7559,10.7354,10.7491,546900.0
2007-03-20 14:00:00,15.74,15.75,15.73,15.74,376800.0,10.7491,10.7559,10.7422,10.7491,376800.0
2007-03-20 14:05:00,15.73,15.74,15.73,15.74,216000.0,10.7422,10.7491,10.7422,10.7491,216000.0
2007-03-20 14:10:00,15.74,15.75,15.73,15.74,281700.0,10.7491,10.7559,10.7422,10.7491,281700.0
2007-03-20 14:15:00,15.74,15.75,15.74,15.75,438600.0,10.7491,10.7559,10.7491,10.7559,438600.0
2007-03-20 14:20:00,15.75,15.75,15.73,15.74,393000.0,10.7559,10.7559,10.7422,10.7491,393000.0
2007-03-20 14:25:00,15.73,15.74,15.73,15.74,479100.0,10.7422,10.7491,10.7422,10.7491,479100.0
2007-03-20 14:30:00,15.74,15.75,15.72,15.73,560700.0,10.7491,10.7559,10.7354,10.7422,560700.0
2007-03-20 14:35:00,15.73,15.74,15.72,15.74,268800.0,10.7422,10.7491,10.7354,10.7491,268800.0
2007-03-20 14:40:00,15.74,15.75,15.72,15.75,316500.0,10.7491,10.7559,10.7354,10.7559,316500.0
2007-03-20 14:45:00,15.75,15.75,15.74,15.74,310200.0,10.7559,10.7559,10.7491,10.7491,310200.0
2007-03-20 14:50:00,15.74,15.75,15.74,15.74,241500.0,10.7491,10.7559,10.7491,10.7491,241500.0
2007-03-20 14:55:00,15.74,15.75,15.74,15.75,441300.0,10.7491,10.7559,10.7491,10.7559,441300.0
2007-03-20 15:00:00,15.75,15.76,15.75,15.75,762000.0,10.7559,10.7627,10.7559,10.7559,762000.0
2007-03-20 15:05:00,15.75,15.75,15.74,15.75,606900.0,10.7559,10.7559,10.7491,10.7559,606900.0
2007-03-20 15:10:00,15.75,15.76,15.75,15.75,499200.0,10.7559,10.7627,10.7559,10.7559,499200.0
2007-03-20 15:15:00,15.75,15.76,15.74,15.76,600600.0,10.7559,10.7627,10.7491,10.7627,600600.0
2007-03-20 15:20:00,15.76,15.76,15.75,15.75,657900.0,10.7627,10.7627,10.7559,10.7559,657900.0
2007-03-20 15:25:00,15.75,15.78,15.75,15.77,1188000.0,10.7559,10.7764,10.7559,10.7696,1188000.0
2007-03-20 15:30:00,15.77,15.8,15.77,15.79,836400.0,10.7696,10.79,10.7696,10.7832,836400.0
2007-03-20 15:35:00,15.8,15.8,15.78,15.79,1142100.0,10.79,10.79,10.7764,10.7832,1142100.0
2007-03-20 15:40:00,15.79,15.8,15.78,15.78,1124100.0,10.7832,10.79,10.7764,10.7764,1124100.0
2007-03-20 15:45:00,15.78,15.8,15.78,15.79,982500.0,10.7764,10.79,10.7764,10.7832,982500.0
2007-03-20 15:50:00,15.79,15.79,15.73,15.73,1782600.0,10.7832,10.7832,10.7422,10.7422,1782600.0
2007-03-20 15:55:00,15.73,15.76,15.73,15.76,1541700.0,10.7422,10.7627,10.7422,10.7627,1541700.0
2007-03-21 09:30:00,15.74,15.81,15.74,15.76,561600.0,10.7491,10.7969,10.7491,10.7627,561600.0
2007-03-21 09:35:00,15.76,15.76,15.71,15.71,598200.0,10.7627,10.7627,10.7286,10.7286,598200.0
2007-03-21 09:40:00,15.71,15.75,15.69,15.73,545100.0,10.7286,10.7559,10.7149,10.7422,545100.0
2007-03-21 09:45:00,15.73,15.74,15.72,15.73,396300.0,10.7422,10.7491,10.7354,10.7422,396300.0
2007-03-21 09:50:00,15.73,15.73,15.7,15.7,617400.0,10.7422,10.7422,10.7217,10.7217,617400.0
2007-03-21 09:55:00,15.7,15.7,15.67,15.68,884100.0,10.7217,10.7217,10.7013,10.7081,884100.0
2007-03-21 10:00:00,15.68,15.69,15.65,15.67,852600.0,10.7081,10.7149,10.6876,10.7013,852600.0
2007-03-21 10:05:00,15.67,15.71,15.67,15.7,670200.0,10.7013,10.7286,10.7013,10.7217,670200.0
2007-03-21 10:10:00,15.71,15.74,15.7,15.72,829200.0,10.7286,10.7491,10.7217,10.7354,829200.0
2007-03-21 10:15:00,15.72,15.73,15.71,15.72,388800.0,10.7354,10.7422,10.7286,10.7354,388800.0
2007-03-21 10:20:00,15.72,15.73,15.71,15.72,259200.0,10.7354,10.7422,10.7286,10.7354,259200.0
2007-03-21 10:25:00,15.72,15.73,15.71,15.73,205500.0,10.7354,10.7422,10.7286,10.7422,205500.0
2007-03-21 10:30:00,15.73,15.73,15.7,15.7,543900.0,10.7422,10.7422,10.7217,10.7217,543900.0
2007-03-21 10:35:00,15.7,15.73,15.7,15.71,314100.0,10.7217,10.7422,10.7217,10.7286,314100.0
2007-03-21 10:40:00,15.72,15.73,15.7,15.7,297300.0,10.7354,10.7422,10.7217,10.7217,297300.0
2007-03-21 10:45:00,15.7,15.71,15.69,15.7,249000.0,10.7217,10.7286,10.7149,10.7217,249000.0
2007-03-21 10:50:00,15.69,15.71,15.68,15.7,417900.0,10.7149,10.7286,10.7081,10.7217,417900.0
2007-03-21 10:55:00,15.7,15.7,15.68,15.7,290100.0,10.7217,10.7217,10.7081,10.7217,290100.0
2007-03-21 11:00:00,15.69,15.7,15.67,15.68,243900.0,10.7149,10.7217,10.7013,10.7081,243900.0
2007-03-21 11:05:00,15.68,15.69,15.67,15.68,296100.0,10.7081,10.7149,10.7013,10.7081,296100.0
2007-03-21 11:10:00,15.68,15.69,15.67,15.67,236100.0,10.7081,10.7149,10.7013,10.7013,236100.0
2007-03-21 11:15:00,15.68,15.68,15.67,15.67,199200.0,10.7081,10.7081,10.7013,10.7013,199200.0
2007-03-21 11:20:00,15.68,15.68,15.68,15.68,213600.0,10.7081,10.7081,10.7081,10.7081,213600.0
2007-03-21 11:25:00,15.68,15.69,15.67,15.68,236700.0,10.7081,10.7149,10.7013,10.7081,236700.0
2007-03-21 11:30:00,15.68,15.71,15.68,15.7,731400.0,10.7081,10.7286,10.7081,10.7217,731400.0
2007-03-21 11:35:00,15.7,15.71,15.7,15.7,371100.0,10.7217,10.7286,10.7217,10.7217,371100.0
2007-03-21 11:40:00,15.7,15.71,15.69,15.71,100200.0,10.7217,10.7286,10.7149,10.7286,100200.0
2007-03-21 11:45:00,15.7,15.72,15.7,15.72,133200.0,10.7217,10.7354,10.7217,10.7354,133200.0
2007-03-21 11:50:00,15.72,15.72,15.71,15.71,215700.0,10.7354,10.7354,10.7286,10.7286,215700.0
2007-03-21 11:55:00,15.71,15.72,15.71,15.71,130800.0,10.7286,10.7354,10.7286,10.7286,130800.0
2007-03-21 12:00:00,15.72,15.73,15.71,15.72,302700.0,10.7354,10.7422,10.7286,10.7354,302700.0
2007-03-21 12:05:00,15.72,15.73,15.72,15.72,256800.0,10.7354,10.7422,10.7354,10.7354,256800.0
2007-03-21 12:10:00,15.72,15.72,15.71,15.72,258000.0,10.7354,10.7354,10.7286,10.7354,258000.0
2007-03-21 12:15:00,15.72,15.72,15.72,15.72,309000.0,10.7354,10.7354,10.7354,10.7354,309000.0
2007-03-21 12:20:00,15.72,15.73,15.72,15.72,166800.0,10.7354,10.7422,10.7354,10.7354,166800.0
2007-03-21 12:25:00,15.72,15.72,15.72,15.72,75300.0,10.7354,10.7354,10.7354,10.7354,75300.0
2007-03-21 12:30:00,15.72,15.72,15.71,15.71,292200.0,10.7354,10.7354,10.7286,10.7286,292200.0
2007-03-21 12:35:00,15.71,15.73,15.71,15.73,129300.0,10.7286,10.7422,10.7286,10.7422,129300.0
2007-03-21 12:40:00,15.73,15.73,15.72,15.72,176400.0,10.7422,10.7422,10.7354,10.7354,176400.0
2007-03-21 12:45:00,15.72,15.72,15.72,15.72,100800.0,10.7354,10.7354,10.7354,10.7354,100800.0
2007-03-21 12:50:00,15.72,15.72,15.71,15.71,165900.0,10.7354,10.7354,10.7286,10.7286,165900.0
2007-03-21 12:55:00,15.71,15.72,15.71,15.72,78900.0,10.7286,10.7354,10.7286,10.7354,78900.0
2007-03-21 13:00:00,15.72,15.72,15.71,15.71,125400.0,10.7354,10.7354,10.7286,10.7286,125400.0
2007-03-21 13:05:00,15.71,15.72,15.71,15.71,145500.0,10.7286,10.7354,10.7286,10.7286,145500.0
2007-03-21 13:10:00,15.71,15.73,15.71,15.72,133200.0,10.7286,10.7422,10.7286,10.7354,133200.0
2007-03-21 13:15:00,15.72,15.73,15.72,15.72,143100.0,10.7354,10.7422,10.7354,10.7354,143100.0
2007-03-21 13:20:00,15.72,15.73,15.72,15.72,888300.0,10.7354,10.7422,10.7354,10.7354,888300.0
2007-03-21 13:25:00,15.72,15.73,15.72,15.72,212700.0,10.7354,10.7422,10.7354,10.7354,212700.0
2007-03-21 13:30:00,15.72,15.72,15.71,15.72,159000.0,10.7354,10.7354,10.7286,10.7354,159000.0
2007-03-21 13:35:00,15.72,15.72,15.72,15.72,183300.0,10.7354,10.7354,10.7354,10.7354,183300.0
2007-03-21 13:40:00,15.72,15.73,15.72,15.73,233700.0,10.7354,10.7422,10.7354,10.7422,233700.0
2007-03-21 13:45:00,15.73,15.75,15.73,15.74,661800.0,10.7422,10.7559,10.7422,10.7491,661800.0
2007-03-21 13:50:00,15.74,15.75,15.74,15.74,200400.0,10.7491,10.7559,10.7491,10.7491,200400.0
2007-03-21 13:55:00,15.74,15.75,15.74,15.74,212100.0,10.7491,10.7559,10.7491,10.7491,212100.0
2007-03-21 14:00:00,15.74,15.74,15.73,15.73,257100.0,10.7491,10.7491,10.7422,10.7422,257100.0
2007-03-21 14:05:00,15.73,15.74,15.72,15.74,281100.0,10.7422,10.7491,10.7354,10.7491,281100.0
2007-03-21 14:10:00,15.74,15.75,15.74,15.75,262500.0,10.7491,10.7559,10.7491,10.7559,262500.0
2007-03-21 14:15:00,15.75,15.83,15.74,15.78,1764300.0,10.7559,10.8105,10.7491,10.7764,1764300.0
2007-03-21 14:20:00,15.78,15.85,15.78,15.84,1196400.0,10.7764,10.8242,10.7764,10.8174,1196400.0
2007-03-21 14:25:00,15.84,15.89,15.83,15.84,1139700.0,10.8174,10.8515,10.8105,10.8174,1139700.0
2007-03-21 14:30:00,15.84,15.88,15.84,15.86,529200.0,10.8174,10.8447,10.8174,10.831,529200.0
2007-03-21 14:35:00,15.86,15.88,15.84,15.86,359700.0,10.831,10.8447,10.8174,10.831,359700.0
2007-03-21 14:40:00,15.86,15.89,15.85,15.89,608400.0,10.831,10.8515,10.8242,10.8515,608400.0
2007-03-21 14:45:00,15.89,15.9,15.87,15.87,503100.0,10.8515,10.8583,10.8378,10.8378,503100.0
2007-03-21 14:50:00,15.87,15.9,15.86,15.89,505500.0,10.8378,10.8583,10.831,10.8515,505500.0
2007-03-21 14:55:00,15.89,15.94,15.89,15.94,645600.0,10.8515,10.8856,10.8515,10.8856,645600.0
2007-03-21 15:00:00,15.93,15.95,15.9,15.92,548100.0,10.8788,10.8925,10.8583,10.872,548100.0
2007-03-21 15:05:00,15.91,15.93,15.9,15.92,554100.0,10.8652,10.8788,10.8583,10.872,554100.0
2007-03-21 15:10:00,15.91,15.92,15.87,15.88,887400.0,10.8652,10.872,10.8378,10.8447,887400.0
2007-03-21 15:15:00,15.88,15.92,15.88,15.88,916800.0,10.8447,10.872,10.8447,10.8447,916800.0
2007-03-21 15:20:00,15.87,15.91,15.86,15.89,718800.0,10.8378,10.8652,10.831,10.8515,718800.0
2007-03-21 15:25:00,15.9,15.91,15.87,15.89,735300.0,10.8583,10.8652,10.8378,10.8515,735300.0
2007-03-21 15:30:00,15.89,15.93,15.89,15.92,1043700.0,10.8515,10.8788,10.8515,10.872,1043700.0
2007-03-21 15:35:00,15.92,15.93,15.91,15.92,1046700.0,10.872,10.8788,10.8652,10.872,1046700.0
2007-03-21 15:40:00,15.92,15.93,15.92,15.93,809100.0,10.872,10.8788,10.872,10.8788,809100.0
2007-03-21 15:45:00,15.93,15.95,15.92,15.95,1015200.0,10.8788,10.8925,10.872,10.8925,1015200.0
2007-03-21 15:50:00,15.95,15.95,15.9,15.91,1407900.0,10.8925,10.8925,10.8583,10.8652,1407900.0
2007-03-21 15:55:00,15.91,15.92,15.9,15.91,1260900.0,10.8652,10.872,10.8583,10.8652,1260900.0
2007-03-22 09:30:00,15.87,15.93,15.86,15.91,668100.0,10.8378,10.8788,10.831,10.8652,668100.0
2007-03-22 09:35:00,15.91,15.93,15.89,15.92,560100.0,10.8652,10.8788,10.8515,10.872,560100.0
2007-03-22 09:40:00,15.92,15.92,15.89,15.89,375600.0,10.872,10.872,10.8515,10.8515,375600.0
2007-03-22 09:45:00,15.89,15.89,15.86,15.86,476400.0,10.8515,10.8515,10.831,10.831,476400.0
2007-03-22 09:50:00,15.86,15.91,15.85,15.9,670800.0,10.831,10.8652,10.8242,10.8583,670800.0
2007-03-22 09:55:00,15.9,15.91,15.88,15.88,630600.0,10.8583,10.8652,10.8447,10.8447,630600.0
2007-03-22 10:00:00,15.88,15.91,15.87,15.89,676200.0,10.8447,10.8652,10.8378,10.8515,676200.0
2007-03-22 10:05:00,15.9,15.91,15.88,15.91,395100.0,10.8583,10.8652,10.8447,10.8652,395100.0
2007-03-22 10:10:00,15.91,15.93,15.9,15.9,499200.0,10.8652,10.8788,10.8583,10.8583,499200.0
2007-03-22 10:15:00,15.91,15.92,15.91,15.91,436800.0,10.8652,10.872,10.8652,10.8652,436800.0
2007-03-22 10:20:00,15.91,15.91,15.89,15.9,584100.0,10.8652,10.8652,10.8515,10.8583,584100.0
2007-03-22 10:25:00,15.9,15.92,15.88,15.91,564900.0,10.8583,10.872,10.8447,10.8652,564900.0
2007-03-22 10:30:00,15.91,15.91,15.9,15.9,555000.0,10.8652,10.8652,10.8583,10.8583,555000.0
2007-03-22 10:35:00,15.9,15.91,15.89,15.89,917400.0,10.8583,10.8652,10.8515,10.8515,917400.0
2007-03-22 10:40:00,15.89,15.9,15.89,15.9,614100.0,10.8515,10.8583,10.8515,10.8583,614100.0
2007-03-22 10:45:00,15.9,15.91,15.9,15.9,610500.0,10.8583,10.8652,10.8583,10.8583,610500.0
2007-03-22 10:50:00,15.9,15.92,15.9,15.91,354900.0,10.8583,10.872,10.8583,10.8652,354900.0
2007-03-22 10:55:00,15.92,15.93,15.91,15.92,733500.0,10.872,10.8788,10.8652,10.872,733500.0
2007-03-22 11:00:00,15.92,15.93,15.9,15.9,456600.0,10.872,10.8788,10.8583,10.8583,456600.0
2007-03-22 11:05:00,15.9,15.94,15.9,15.94,644700.0,10.8583,10.8856,10.8583,10.8856,644700.0
2007-03-22 11:10:00,15.94,15.95,15.93,15.94,380700.0,10.8856,10.8925,10.8788,10.8856,380700.0
2007-03-22 11:15:00,15.94,15.96,15.9,15.94,604200.0,10.8856,10.8993,10.8583,10.8856,604200.0
2007-03-22 11:20:00,15.94,15.94,15.92,15.93,713700.0,10.8856,10.8856,10.872,10.8788,713700.0
2007-03-22 11:25:00,15.93,15.95,15.92,15.94,399000.0,10.8788,10.8925,10.872,10.8856,399000.0
2007-03-22 11:30:00,15.94,15.97,15.94,15.97,359100.0,10.8856,10.9061,10.8856,10.9061,359100.0
2007-03-22 11:35:00,15.96,15.97,15.95,15.95,325500.0,10.8993,10.9061,10.8925,10.8925,325500.0
2007-03-22 11:40:00,15.95,15.96,15.94,15.95,353100.0,10.8925,10.8993,10.8856,10.8925,353100.0
2007-03-22 11:45:00,15.95,15.97,15.95,15.97,330600.0,10.8925,10.9061,10.8925,10.9061,330600.0
2007-03-22 11:50:00,15.97,15.97,15.96,15.97,472800.0,10.9061,10.9061,10.8993,10.9061,472800.0
2007-03-22 11:55:00,15.97,15.98,15.96,15.98,335700.0,10.9061,10.913,10.8993,10.913,335700.0
2007-03-22 12:00:00,15.98,15.98,15.97,15.98,264000.0,10.913,10.913,10.9061,10.913,264000.0
2007-03-22 12:05:00,15.98,16.0,15.98,16.0,505200.0,10.913,10.9266,10.913,10.9266,505200.0
2007-03-22 12:10:00,16.0,16.03,16.0,16.0,933900.0,10.9266,10.9471,10.9266,10.9266,933900.0
2007-03-22 12:15:00,16.0,16.01,15.99,15.99,267000.0,10.9266,10.9335,10.9198,10.9198,267000.0
2007-03-22 12:20:00,15.99,16.0,15.98,15.99,468300.0,10.9198,10.9266,10.913,10.9198,468300.0
2007-03-22 12:25:00,15.99,15.99,15.97,15.98,384900.0,10.9198,10.9198,10.9061,10.913,384900.0
2007-03-22 12:30:00,15.98,16.0,15.98,15.98,408300.0,10.913,10.9266,10.913,10.913,408300.0
2007-03-22 12:35:00,15.99,15.99,15.98,15.98,161100.0,10.9198,10.9198,10.913,10.913,161100.0
2007-03-22 12:40:00,15.98,15.99,15.97,15.98,333300.0,10.913,10.9198,10.9061,10.913,333300.0
2007-03-22 12:45:00,15.98,15.99,15.98,15.99,213300.0,10.913,10.9198,10.913,10.9198,213300.0
2007-03-22 12:50:00,15.98,15.99,15.97,15.97,153900.0,10.913,10.9198,10.9061,10.9061,153900.0
2007-03-22 12:55:00,15.97,15.98,15.95,15.96,353400.0,10.9061,10.913,10.8925,10.8993,353400.0
2007-03-22 13:00:00,15.96,15.96,15.94,15.94,386700.0,10.8993,10.8993,10.8856,10.8856,386700.0
2007-03-22 13:05:00,15.94,15.97,15.93,15.95,219900.0,10.8856,10.9061,10.8788,10.8925,219900.0
2007-03-22 13:10:00,15.95,15.95,15.95,15.95,89400.0,10.8925,10.8925,10.8925,10.8925,89400.0
2007-03-22 13:15:00,15.95,15.96,15.95,15.96,223500.0,10.8925,10.8993,10.8925,10.8993,223500.0
2007-03-22 13:20:00,15.96,15.96,15.95,15.95,172500.0,10.8993,10.8993,10.8925,10.8925,172500.0
2007-03-22 13:25:00,15.95,15.97,15.95,15.97,453300.0,10.8925,10.9061,10.8925,10.9061,453300.0
2007-03-22 13:30:00,15.97,15.97,15.95,15.96,388200.0,10.9061,10.9061,10.8925,10.8993,388200.0
2007-03-22 13:35:00,15.96,15.98,15.96,15.98,623700.0,10.8993,10.913,10.8993,10.913,623700.0
2007-03-22 13:40:00,15.98,16.01,15.98,16.0,414600.0,10.913,10.9335,10.913,10.9266,414600.0
2007-03-22 13:45:00,16.0,16.02,16.0,16.01,243300.0,10.9266,10.9403,10.9266,10.9335,243300.0
2007-03-22 13:50:00,16.01,16.03,16.0,16.02,577800.0,10.9335,10.9471,10.9266,10.9403,577800.0
2007-03-22 13:55:00,16.02,16.02,16.01,16.01,316800.0,10.9403,10.9403,10.9335,10.9335,316800.0
2007-03-22 14:00:00,16.01,16.04,16.01,16.03,591600.0,10.9335,10.9539,10.9335,10.9471,591600.0
2007-03-22 14:05:00,16.03,16.05,16.03,16.05,613200.0,10.9471,10.9608,10.9471,10.9608,613200.0
2007-03-22 14:10:00,16.05,16.05,16.03,16.04,299100.0,10.9608,10.9608,10.9471,10.9539,299100.0
2007-03-22 14:15:00,16.04,16.06,16.04,16.05,663600.0,10.9539,10.9676,10.9539,10.9608,663600.0
2007-03-22 14:20:00,16.05,16.05,16.03,16.04,265500.0,10.9608,10.9608,10.9471,10.9539,265500.0
2007-03-22 14:25:00,16.04,16.05,16.03,16.05,270900.0,10.9539,10.9608,10.9471,10.9608,270900.0
2007-03-22 14:30:00,16.05,16.05,16.04,16.05,444300.0,10.9608,10.9608,10.9539,10.9608,444300.0
2007-03-22 14:35:00,16.05,16.05,16.04,16.05,379500.0,10.9608,10.9608,10.9539,10.9608,379500.0
2007-03-22 14:40:00,16.05,16.05,16.05,16.05,420600.0,10.9608,10.9608,10.9608,10.9608,420600.0
2007-03-22 14:45:00,16.05,16.07,16.05,16.06,621300.0,10.9608,10.9744,10.9608,10.9676,621300.0
2007-03-22 14:50:00,16.05,16.07,16.05,16.05,852600.0,10.9608,10.9744,10.9608,10.9608,852600.0
2007-03-22 14:55:00,16.05,16.06,16.04,16.05,1155900.0,10.9608,10.9676,10.9539,10.9608,1155900.0
2007-03-22 15:00:00,16.05,16.07,16.04,16.04,1341000.0,10.9608,10.9744,10.9539,10.9539,1341000.0
2007-03-22 15:05:00,16.04,16.07,16.02,16.02,405000.0,10.9539,10.9744,10.9403,10.9403,405000.0
2007-03-22 15:10:00,16.02,16.02,15.99,16.0,536100.0,10.9403,10.9403,10.9198,10.9266,536100.0
2007-03-22 15:15:00,16.0,16.01,16.0,16.01,363300.0,10.9266,10.9335,10.9266,10.9335,363300.0
2007-03-22 15:20:00,16.01,16.07,15.97,15.97,895500.0,10.9335,10.9744,10.9061,10.9061,895500.0
2007-03-22 15:25:00,15.97,16.07,15.96,15.97,1276800.0,10.9061,10.9744,10.8993,10.9061,1276800.0
2007-03-22 15:30:00,15.97,15.99,15.97,15.98,954900.0,10.9061,10.9198,10.9061,10.913,954900.0
2007-03-22 15:35:00,15.99,16.0,15.98,15.99,662100.0,10.9198,10.9266,10.913,10.9198,662100.0
2007-03-22 15:40:00,15.99,16.01,15.99,16.01,813300.0,10.9198,10.9335,10.9198,10.9335,813300.0
2007-03-22 15:45:00,16.01,16.02,16.01,16.01,465600.0,10.9335,10.9403,10.9335,10.9335,465600.0
2007-03-22 15:50:00,16.01,16.03,16.01,16.03,1585500.0,10.9335,10.9471,10.9335,10.9471,1585500.0
2007-03-22 15:55:00,16.02,16.07,16.01,16.01,1584600.0,10.9403,10.9744,10.9335,10.9335,1584600.0
2007-03-23 09:30:00,16.0,16.02,15.98,15.99,397800.0,10.9266,10.9403,10.913,10.9198,397800.0
2007-03-23 09:35:00,15.99,16.0,15.96,15.99,265200.0,10.9198,10.9266,10.8993,10.9198,265200.0
2007-03-23 09:40:00,15.99,15.99,15.96,15.99,330600.0,10.9198,10.9198,10.8993,10.9198,330600.0
2007-03-23 09:45:00,15.99,16.01,15.97,15.98,368400.0,10.9198,10.9335,10.9061,10.913,368400.0
2007-03-23 09:50:00,15.98,15.99,15.96,15.96,210300.0,10.913,10.9198,10.8993,10.8993,210300.0
2007-03-23 09:55:00,15.96,15.98,15.94,15.95,358500.0,10.8993,10.913,10.8856,10.8925,358500.0
2007-03-23 10:00:00,15.95,15.99,15.95,15.98,1471800.0,10.8925,10.9198,10.8925,10.913,1471800.0
2007-03-23 10:05:00,15.98,15.99,15.95,15.95,589500.0,10.913,10.9198,10.8925,10.8925,589500.0
2007-03-23 10:10:00,15.95,15.99,15.95,15.98,378000.0,10.8925,10.9198,10.8925,10.913,378000.0
2007-03-23 10:15:00,15.98,15.99,15.97,15.98,313800.0,10.913,10.9198,10.9061,10.913,313800.0
2007-03-23 10:20:00,15.98,15.98,15.93,15.93,483900.0,10.913,10.913,10.8788,10.8788,483900.0
2007-03-23 10:25:00,15.93,15.95,15.92,15.93,325800.0,10.8788,10.8925,10.872,10.8788,325800.0
2007-03-23 10:30:00,15.94,15.95,15.93,15.94,326100.0,10.8856,10.8925,10.8788,10.8856,326100.0
2007-03-23 10:35:00,15.94,15.96,15.94,15.95,258600.0,10.8856,10.8993,10.8856,10.8925,258600.0
2007-03-23 10:40:00,15.95,15.95,15.94,15.95,217800.0,10.8925,10.8925,10.8856,10.8925,217800.0
2007-03-23 10:45:00,15.95,15.96,15.94,15.96,164700.0,10.8925,10.8993,10.8856,10.8993,164700.0
2007-03-23 10:50:00,15.96,15.98,15.96,15.98,157500.0,10.8993,10.913,10.8993,10.913,157500.0
2007-03-23 10:55:00,15.98,15.99,15.98,15.98,229800.0,10.913,10.9198,10.913,10.913,229800.0
2007-03-23 11:00:00,15.98,15.98,15.96,15.98,172500.0,10.913,10.913,10.8993,10.913,172500.0
2007-03-23 11:05:00,15.98,15.98,15.96,15.97,210300.0,10.913,10.913,10.8993,10.9061,210300.0
2007-03-23 11:10:00,15.98,15.98,15.97,15.98,174900.0,10.913,10.913,10.9061,10.913,174900.0
2007-03-23 11:15:00,15.98,15.99,15.98,15.99,253200.0,10.913,10.9198,10.913,10.9198,253200.0
2007-03-23 11:20:00,15.99,15.99,15.99,15.99,139500.0,10.9198,10.9198,10.9198,10.9198,139500.0
2007-03-23 11:25:00,15.99,16.0,15.98,15.98,405900.0,10.9198,10.9266,10.913,10.913,405900.0
2007-03-23 11:30:00,15.98,16.0,15.97,15.98,398700.0,10.913,10.9266,10.9061,10.913,398700.0
2007-03-23 11:35:00,15.98,15.99,15.98,15.98,137400.0,10.913,10.9198,10.913,10.913,137400.0
2007-03-23 11:40:00,15.98,15.99,15.96,15.96,240000.0,10.913,10.9198,10.8993,10.8993,240000.0
2007-03-23 11:45:00,15.96,15.98,15.96,15.98,152100.0,10.8993,10.913,10.8993,10.913,152100.0
2007-03-23 11:50:00,15.98,16.0,15.98,15.98,443100.0,10.913,10.9266,10.913,10.913,443100.0
2007-03-23 11:55:00,15.98,15.99,15.98,15.99,145800.0,10.913,10.9198,10.913,10.9198,145800.0
2007-03-23 12:00:00,15.99,16.0,15.99,16.0,234300.0,10.9198,10.9266,10.9198,10.9266,234300.0
2007-03-23 12:05:00,16.0,16.01,16.0,16.01,275700.0,10.9266,10.9335,10.9266,10.9335,275700.0
2007-03-23 12:10:00,16.01,16.02,16.0,16.0,242100.0,10.9335,10.9403,10.9266,10.9266,242100.0
2007-03-23 12:15:00,16.0,16.01,15.99,16.0,142200.0,10.9266,10.9335,10.9198,10.9266,142200.0
2007-03-23 12:20:00,16.0,16.0,16.0,16.0,99900.0,10.9266,10.9266,10.9266,10.9266,99900.0
2007-03-23 12:25:00,16.0,16.0,16.0,16.0,63600.0,10.9266,10.9266,10.9266,10.9266,63600.0
2007-03-23 12:30:00,16.0,16.0,15.99,16.0,275700.0,10.9266,10.9266,10.9198,10.9266,275700.0
2007-03-23 12:35:00,16.0,16.01,15.99,15.99,136500.0,10.9266,10.9335,10.9198,10.9198,136500.0
2007-03-23 12:40:00,15.99,16.0,15.99,16.0,125700.0,10.9198,10.9266,10.9198,10.9266,125700.0
2007-03-23 12:45:00,16.0,16.0,15.99,15.99,131700.0,10.9266,10.9266,10.9198,10.9198,131700.0
2007-03-23 12:50:00,15.99,16.01,15.98,16.01,241500.0,10.9198,10.9335,10.913,10.9335,241500.0
2007-03-23 12:55:00,16.01,16.01,16.01,16.01,80400.0,10.9335,10.9335,10.9335,10.9335,80400.0
2007-03-23 13:00:00,16.01,16.03,16.01,16.03,356400.0,10.9335,10.9471,10.9335,10.9471,356400.0
2007-03-23 13:05:00,16.03,16.05,16.03,16.04,416100.0,10.9471,10.9608,10.9471,10.9539,416100.0
2007-03-23 13:10:00,16.03,16.03,16.0,16.01,485700.0,10.9471,10.9471,10.9266,10.9335,485700.0
2007-03-23 13:15:00,16.0,16.02,16.0,16.02,220200.0,10.9266,10.9403,10.9266,10.9403,220200.0
2007-03-23 13:20:00,16.02,16.02,16.0,16.0,303600.0,10.9403,10.9403,10.9266,10.9266,303600.0
2007-03-23 13:25:00,16.0,16.02,16.0,16.01,236400.0,10.9266,10.9403,10.9266,10.9335,236400.0
2007-03-23 13:30:00,16.01,16.02,16.01,16.02,161400.0,10.9335,10.9403,10.9335,10.9403,161400.0
2007-03-23 13:35:00,16.01,16.01,16.0,16.0,184800.0,10.9335,10.9335,10.9266,10.9266,184800.0
2007-03-23 13:40:00,16.0,16.01,16.0,16.0,225900.0,10.9266,10.9335,10.9266,10.9266,225900.0
2007-03-23 13:45:00,16.0,16.0,16.0,16.0,105600.0,10.9266,10.9266,10.9266,10.9266,105600.0
2007-03-23 13:50:00,16.0,16.01,16.0,16.0,141900.0,10.9266,10.9335,10.9266,10.9266,141900.0
2007-03-23 13:55:00,16.0,16.0,16.0,16.0,112200.0,10.9266,10.9266,10.9266,10.9266,112200.0
2007-03-23 14:00:00,16.0,16.0,15.98,15.99,196200.0,10.9266,10.9266,10.913,10.9198,196200.0
2007-03-23 14:05:00,15.99,15.99,15.98,15.99,138600.0,10.9198,10.9198,10.913,10.9198,138600.0
2007-03-23 14:10:00,15.99,16.0,15.98,15.99,162600.0,10.9198,10.9266,10.913,10.9198,162600.0
2007-03-23 14:15:00,15.99,16.0,15.96,15.96,302100.0,10.9198,10.9266,10.8993,10.8993,302100.0
2007-03-23 14:20:00,15.96,15.97,15.95,15.97,238200.0,10.8993,10.9061,10.8925,10.9061,238200.0
2007-03-23 14:25:00,15.98,15.98,15.97,15.97,137400.0,10.913,10.913,10.9061,10.9061,137400.0
2007-03-23 14:30:00,15.97,15.97,15.97,15.97,183300.0,10.9061,10.9061,10.9061,10.9061,183300.0
2007-03-23 14:35:00,15.97,15.97,15.96,15.96,169200.0,10.9061,10.9061,10.8993,10.8993,169200.0
2007-03-23 14:40:00,15.97,15.97,15.96,15.97,196800.0,10.9061,10.9061,10.8993,10.9061,196800.0
2007-03-23 14:45:00,15.97,15.98,15.97,15.97,234000.0,10.9061,10.913,10.9061,10.9061,234000.0
2007-03-23 14:50:00,15.97,15.97,15.96,15.97,291900.0,10.9061,10.9061,10.8993,10.9061,291900.0
2007-03-23 14:55:00,15.97,15.98,15.96,15.96,414000.0,10.9061,10.913,10.8993,10.8993,414000.0
2007-03-23 15:00:00,15.96,15.96,15.95,15.96,262200.0,10.8993,10.8993,10.8925,10.8993,262200.0
2007-03-23 15:05:00,15.96,15.96,15.95,15.95,242100.0,10.8993,10.8993,10.8925,10.8925,242100.0
2007-03-23 15:10:00,15.95,15.97,15.95,15.97,362100.0,10.8925,10.9061,10.8925,10.9061,362100.0
2007-03-23 15:15:00,15.97,15.98,15.97,15.98,399300.0,10.9061,10.913,10.9061,10.913,399300.0
2007-03-23 15:20:00,15.98,16.0,15.97,15.99,513300.0,10.913,10.9266,10.9061,10.9198,513300.0
2007-03-23 15:25:00,16.0,16.0,15.97,15.99,463200.0,10.9266,10.9266,10.9061,10.9198,463200.0
2007-03-23 15:30:00,15.99,15.99,15.98,15.98,146400.0,10.9198,10.9198,10.913,10.913,146400.0
2007-03-23 15:35:00,15.98,15.99,15.96,15.97,345000.0,10.913,10.9198,10.8993,10.9061,345000.0
2007-03-23 15:40:00,15.97,15.98,15.95,15.96,576300.0,10.9061,10.913,10.8925,10.8993,576300.0
2007-03-23 15:45:00,15.96,15.99,15.96,15.99,730500.0,10.8993,10.9198,10.8993,10.9198,730500.0
2007-03-23 15:50:00,15.99,15.99,15.97,15.98,511500.0,10.9198,10.9198,10.9061,10.913,511500.0
2007-03-23 15:55:00,15.97,15.98,15.96,15.97,873300.0,10.9061,10.913,10.8993,10.9061,873300.0
2007-03-26 09:30:00,15.95,15.97,15.9,15.91,573900.0,10.8925,10.9061,10.8583,10.8652,573900.0
2007-03-26 09:35:00,15.91,15.92,15.87,15.89,576600.0,10.8652,10.872,10.8378,10.8515,576600.0
2007-03-26 09:40:00,15.89,15.9,15.87,15.9,553800.0,10.8515,10.8583,10.8378,10.8583,553800.0
2007-03-26 09:45:00,15.9,15.9,15.88,15.88,476700.0,10.8583,10.8583,10.8447,10.8447,476700.0
2007-03-26 09:50:00,15.88,15.89,15.88,15.88,344700.0,10.8447,10.8515,10.8447,10.8447,344700.0
2007-03-26 09:55:00,15.88,15.9,15.88,15.88,459300.0,10.8447,10.8583,10.8447,10.8447,459300.0
2007-03-26 10:00:00,15.88,15.88,15.79,15.81,1440300.0,10.8447,10.8447,10.7832,10.7969,1440300.0
2007-03-26 10:05:00,15.81,15.82,15.76,15.76,1581000.0,10.7969,10.8037,10.7627,10.7627,1581000.0
2007-03-26 10:10:00,15.76,15.79,15.74,15.74,1261800.0,10.7627,10.7832,10.7491,10.7491,1261800.0
2007-03-26 10:15:00,15.74,15.75,15.72,15.74,1129800.0,10.7491,10.7559,10.7354,10.7491,1129800.0
2007-03-26 10:20:00,15.74,15.77,15.72,15.74,894300.0,10.7491,10.7696,10.7354,10.7491,894300.0
2007-03-26 10:25:00,15.74,15.77,15.74,15.75,514200.0,10.7491,10.7696,10.7491,10.7559,514200.0
2007-03-26 10:30:00,15.74,15.76,15.73,15.75,580800.0,10.7491,10.7627,10.7422,10.7559,580800.0
2007-03-26 10:35:00,15.75,15.77,15.73,15.76,655800.0,10.7559,10.7696,10.7422,10.7627,655800.0
2007-03-26 10:40:00,15.76,15.79,15.75,15.76,504600.0,10.7627,10.7832,10.7559,10.7627,504600.0
2007-03-26 10:45:00,15.76,15.78,15.74,15.78,377700.0,10.7627,10.7764,10.7491,10.7764,377700.0
2007-03-26 10:50:00,15.78,15.79,15.77,15.79,385800.0,10.7764,10.7832,10.7696,10.7832,385800.0
2007-03-26 10:55:00,15.79,15.8,15.78,15.79,405300.0,10.7832,10.79,10.7764,10.7832,405300.0
2007-03-26 11:00:00,15.79,15.79,15.75,15.76,420600.0,10.7832,10.7832,10.7559,10.7627,420600.0
2007-03-26 11:05:00,15.76,15.78,15.76,15.78,190800.0,10.7627,10.7764,10.7627,10.7764,190800.0
2007-03-26 11:10:00,15.78,15.78,15.76,15.77,189900.0,10.7764,10.7764,10.7627,10.7696,189900.0
2007-03-26 11:15:00,15.77,15.8,15.76,15.8,303900.0,10.7696,10.79,10.7627,10.79,303900.0
2007-03-26 11:20:00,15.8,15.82,15.79,15.81,408300.0,10.79,10.8037,10.7832,10.7969,408300.0
2007-03-26 11:25:00,15.81,15.81,15.79,15.8,209700.0,10.7969,10.7969,10.7832,10.79,209700.0
2007-03-26 11:30:00,15.8,15.81,15.79,15.79,237600.0,10.79,10.7969,10.7832,10.7832,237600.0
2007-03-26 11:35:00,15.79,15.8,15.79,15.8,275100.0,10.7832,10.79,10.7832,10.79,275100.0
2007-03-26 11:40:00,15.8,15.8,15.79,15.8,263400.0,10.79,10.79,10.7832,10.79,263400.0
2007-03-26 11:45:00,15.8,15.8,15.79,15.8,188400.0,10.79,10.79,10.7832,10.79,188400.0
2007-03-26 11:50:00,15.79,15.8,15.79,15.8,163200.0,10.7832,10.79,10.7832,10.79,163200.0
2007-03-26 11:55:00,15.8,15.8,15.79,15.8,176400.0,10.79,10.79,10.7832,10.79,176400.0
2007-03-26 12:00:00,15.8,15.81,15.79,15.8,307200.0,10.79,10.7969,10.7832,10.79,307200.0
2007-03-26 12:05:00,15.8,15.82,15.8,15.82,308700.0,10.79,10.8037,10.79,10.8037,308700.0
2007-03-26 12:10:00,15.81,15.82,15.81,15.81,217200.0,10.7969,10.8037,10.7969,10.7969,217200.0
2007-03-26 12:15:00,15.81,15.82,15.8,15.8,313500.0,10.7969,10.8037,10.79,10.79,313500.0
2007-03-26 12:20:00,15.8,15.81,15.8,15.81,505200.0,10.79,10.7969,10.79,10.7969,505200.0
2007-03-26 12:25:00,15.81,15.81,15.8,15.8,253200.0,10.7969,10.7969,10.79,10.79,253200.0
2007-03-26 12:30:00,15.8,15.8,15.78,15.78,343200.0,10.79,10.79,10.7764,10.7764,343200.0
2007-03-26 12:35:00,15.78,15.79,15.77,15.77,242700.0,10.7764,10.7832,10.7696,10.7696,242700.0
2007-03-26 12:40:00,15.78,15.79,15.77,15.78,278400.0,10.7764,10.7832,10.7696,10.7764,278400.0
2007-03-26 12:45:00,15.78,15.8,15.78,15.79,430500.0,10.7764,10.79,10.7764,10.7832,430500.0
2007-03-26 12:50:00,15.79,15.79,15.78,15.79,305100.0,10.7832,10.7832,10.7764,10.7832,305100.0
2007-03-26 12:55:00,15.79,15.79,15.78,15.78,260100.0,10.7832,10.7832,10.7764,10.7764,260100.0
2007-03-26 13:00:00,15.78,15.78,15.77,15.77,254100.0,10.7764,10.7764,10.7696,10.7696,254100.0
2007-03-26 13:05:00,15.77,15.77,15.77,15.77,177000.0,10.7696,10.7696,10.7696,10.7696,177000.0
2007-03-26 13:10:00,15.77,15.78,15.77,15.77,235500.0,10.7696,10.7764,10.7696,10.7696,235500.0
2007-03-26 13:15:00,15.77,15.78,15.77,15.78,234000.0,10.7696,10.7764,10.7696,10.7764,234000.0
2007-03-26 13:20:00,15.78,15.8,15.78,15.8,367200.0,10.7764,10.79,10.7764,10.79,367200.0
2007-03-26 13:25:00,15.8,15.8,15.8,15.8,249300.0,10.79,10.79,10.79,10.79,249300.0
2007-03-26 13:30:00,15.8,15.83,15.8,15.83,260400.0,10.79,10.8105,10.79,10.8105,260400.0
2007-03-26 13:35:00,15.84,15.85,15.83,15.84,479400.0,10.8174,10.8242,10.8105,10.8174,479400.0
2007-03-26 13:40:00,15.84,15.85,15.84,15.85,268800.0,10.8174,10.8242,10.8174,10.8242,268800.0
2007-03-26 13:45:00,15.85,15.85,15.84,15.85,283800.0,10.8242,10.8242,10.8174,10.8242,283800.0
2007-03-26 13:50:00,15.85,15.87,15.85,15.85,748200.0,10.8242,10.8378,10.8242,10.8242,748200.0
2007-03-26 13:55:00,15.85,15.87,15.85,15.87,558000.0,10.8242,10.8378,10.8242,10.8378,558000.0
2007-03-26 14:00:00,15.86,15.89,15.86,15.89,1019400.0,10.831,10.8515,10.831,10.8515,1019400.0
2007-03-26 14:05:00,15.89,15.89,15.88,15.88,207900.0,10.8515,10.8515,10.8447,10.8447,207900.0
2007-03-26 14:10:00,15.89,15.89,15.88,15.88,309600.0,10.8515,10.8515,10.8447,10.8447,309600.0
2007-03-26 14:15:00,15.88,15.89,15.87,15.88,457200.0,10.8447,10.8515,10.8378,10.8447,457200.0
2007-03-26 14:20:00,15.88,15.88,15.87,15.87,199500.0,10.8447,10.8447,10.8378,10.8378,199500.0
2007-03-26 14:25:00,15.87,15.87,15.86,15.87,112200.0,10.8378,10.8378,10.831,10.8378,112200.0
2007-03-26 14:30:00,15.87,15.87,15.86,15.87,198300.0,10.8378,10.8378,10.831,10.8378,198300.0
2007-03-26 14:35:00,15.87,15.87,15.86,15.86,272100.0,10.8378,10.8378,10.831,10.831,272100.0
2007-03-26 14:40:00,15.86,15.87,15.86,15.86,252900.0,10.831,10.8378,10.831,10.831,252900.0
2007-03-26 14:45:00,15.86,15.87,15.86,15.87,226800.0,10.831,10.8378,10.831,10.8378,226800.0
2007-03-26 14:50:00,15.87,15.87,15.85,15.85,479100.0,10.8378,10.8378,10.8242,10.8242,479100.0
2007-03-26 14:55:00,15.85,15.87,15.85,15.87,171600.0,10.8242,10.8378,10.8242,10.8378,171600.0
2007-03-26 15:00:00,15.87,15.87,15.86,15.87,303000.0,10.8378,10.8378,10.831,10.8378,303000.0
2007-03-26 15:05:00,15.87,15.87,15.86,15.86,254700.0,10.8378,10.8378,10.831,10.831,254700.0
2007-03-26 15:10:00,15.86,15.87,15.85,15.86,558900.0,10.831,10.8378,10.8242,10.831,558900.0
2007-03-26 15:15:00,15.86,15.86,15.85,15.85,333900.0,10.831,10.831,10.8242,10.8242,333900.0
2007-03-26 15:20:00,15.85,15.86,15.84,15.86,457800.0,10.8242,10.831,10.8174,10.831,457800.0
2007-03-26 15:25:00,15.85,15.87,15.85,15.87,542100.0,10.8242,10.8378,10.8242,10.8378,542100.0
2007-03-26 15:30:00,15.87,15.89,15.87,15.89,563100.0,10.8378,10.8515,10.8378,10.8515,563100.0
2007-03-26 15:35:00,15.89,15.9,15.88,15.89,504300.0,10.8515,10.8583,10.8447,10.8515,504300.0
2007-03-26 15:40:00,15.89,15.91,15.89,15.91,679500.0,10.8515,10.8652,10.8515,10.8652,679500.0
2007-03-26 15:45:00,15.91,15.93,15.9,15.92,819000.0,10.8652,10.8788,10.8583,10.872,819000.0
2007-03-26 15:50:00,15.92,15.94,15.91,15.94,1066500.0,10.872,10.8856,10.8652,10.8856,1066500.0
2007-03-26 15:55:00,15.94,15.96,15.93,15.95,1655700.0,10.8856,10.8993,10.8788,10.8925,1655700.0
2007-03-27 09:30:00,15.86,15.93,15.77,15.77,1248900.0,10.831,10.8788,10.7696,10.7696,1248900.0
2007-03-27 09:35:00,15.77,15.8,15.77,15.77,885000.0,10.7696,10.79,10.7696,10.7696,885000.0
2007-03-27 09:40:00,15.77,15.77,15.74,15.75,847500.0,10.7696,10.7696,10.7491,10.7559,847500.0
2007-03-27 09:45:00,15.75,15.77,15.75,15.76,604500.0,10.7559,10.7696,10.7559,10.7627,604500.0
2007-03-27 09:50:00,15.76,15.77,15.75,15.75,402900.0,10.7627,10.7696,10.7559,10.7559,402900.0
2007-03-27 09:55:00,15.75,15.76,15.74,15.74,360300.0,10.7559,10.7627,10.7491,10.7491,360300.0
2007-03-27 10:00:00,15.75,15.76,15.73,15.76,1118400.0,10.7559,10.7627,10.7422,10.7627,1118400.0
2007-03-27 10:05:00,15.76,15.76,15.7,15.71,875100.0,10.7627,10.7627,10.7217,10.7286,875100.0
2007-03-27 10:10:00,15.71,15.71,15.69,15.7,880800.0,10.7286,10.7286,10.7149,10.7217,880800.0
2007-03-27 10:15:00,15.7,15.71,15.7,15.7,561600.0,10.7217,10.7286,10.7217,10.7217,561600.0
2007-03-27 10:20:00,15.7,15.7,15.68,15.69,587100.0,10.7217,10.7217,10.7081,10.7149,587100.0
2007-03-27 10:25:00,15.69,15.7,15.69,15.7,201300.0,10.7149,10.7217,10.7149,10.7217,201300.0
2007-03-27 10:30:00,15.69,15.7,15.68,15.69,606900.0,10.7149,10.7217,10.7081,10.7149,606900.0
2007-03-27 10:35:00,15.69,15.72,15.68,15.71,443100.0,10.7149,10.7354,10.7081,10.7286,443100.0
2007-03-27 10:40:00,15.71,15.72,15.71,15.72,251100.0,10.7286,10.7354,10.7286,10.7354,251100.0
2007-03-27 10:45:00,15.72,15.74,15.71,15.73,916800.0,10.7354,10.7491,10.7286,10.7422,916800.0
2007-03-27 10:50:00,15.73,15.75,15.73,15.75,535500.0,10.7422,10.7559,10.7422,10.7559,535500.0
2007-03-27 10:55:00,15.75,15.76,15.74,15.76,641700.0,10.7559,10.7627,10.7491,10.7627,641700.0
2007-03-27 11:00:00,15.76,15.76,15.73,15.74,439800.0,10.7627,10.7627,10.7422,10.7491,439800.0
2007-03-27 11:05:00,15.75,15.75,15.74,15.75,865500.0,10.7559,10.7559,10.7491,10.7559,865500.0
2007-03-27 11:10:00,15.75,15.76,15.74,15.76,318300.0,10.7559,10.7627,10.7491,10.7627,318300.0
2007-03-27 11:15:00,15.76,15.76,15.75,15.75,210600.0,10.7627,10.7627,10.7559,10.7559,210600.0
2007-03-27 11:20:00,15.75,15.75,15.73,15.73,1097400.0,10.7559,10.7559,10.7422,10.7422,1097400.0
2007-03-27 11:25:00,15.73,15.73,15.72,15.73,203700.0,10.7422,10.7422,10.7354,10.7422,203700.0
2007-03-27 11:30:00,15.73,15.8,15.72,15.72,593100.0,10.7422,10.79,10.7354,10.7354,593100.0
2007-03-27 11:35:00,15.72,15.74,15.71,15.73,786600.0,10.7354,10.7491,10.7286,10.7422,786600.0
2007-03-27 11:40:00,15.74,15.76,15.73,15.75,324600.0,10.7491,10.7627,10.7422,10.7559,324600.0
2007-03-27 11:45:00,15.75,15.76,15.74,15.75,362700.0,10.7559,10.7627,10.7491,10.7559,362700.0
2007-03-27 11:50:00,15.75,15.75,15.73,15.73,143400.0,10.7559,10.7559,10.7422,10.7422,143400.0
2007-03-27 11:55:00,15.73,15.74,15.72,15.73,269400.0,10.7422,10.7491,10.7354,10.7422,269400.0
2007-03-27 12:00:00,15.72,15.75,15.72,15.75,468600.0,10.7354,10.7559,10.7354,10.7559,468600.0
2007-03-27 12:05:00,15.75,15.77,15.75,15.77,334200.0,10.7559,10.7696,10.7559,10.7696,334200.0
2007-03-27 12:10:00,15.77,15.79,15.77,15.78,579300.0,10.7696,10.7832,10.7696,10.7764,579300.0
2007-03-27 12:15:00,15.78,15.79,15.77,15.77,232800.0,10.7764,10.7832,10.7696,10.7696,232800.0
2007-03-27 12:20:00,15.77,15.78,15.77,15.78,342300.0,10.7696,10.7764,10.7696,10.7764,342300.0
2007-03-27 12:25:00,15.77,15.79,15.76,15.77,272400.0,10.7696,10.7832,10.7627,10.7696,272400.0
2007-03-27 12:30:00,15.78,15.79,15.77,15.79,497100.0,10.7764,10.7832,10.7696,10.7832,497100.0
2007-03-27 12:35:00,15.79,15.79,15.77,15.77,297000.0,10.7832,10.7832,10.7696,10.7696,297000.0
2007-03-27 12:40:00,15.77,15.77,15.76,15.76,101100.0,10.7696,10.7696,10.7627,10.7627,101100.0
2007-03-27 12:45:00,15.77,15.77,15.76,15.77,128700.0,10.7696,10.7696,10.7627,10.7696,128700.0
2007-03-27 12:50:00,15.77,15.77,15.77,15.77,41400.0,10.7696,10.7696,10.7696,10.7696,41400.0
2007-03-27 12:55:00,15.77,15.78,15.77,15.77,223200.0,10.7696,10.7764,10.7696,10.7696,223200.0
2007-03-27 13:00:00,15.78,15.78,15.77,15.78,84000.0,10.7764,10.7764,10.7696,10.7764,84000.0
2007-03-27 13:05:00,15.78,15.8,15.78,15.8,272400.0,10.7764,10.79,10.7764,10.79,272400.0
2007-03-27 13:10:00,15.8,15.81,15.79,15.8,265200.0,10.79,10.7969,10.7832,10.79,265200.0
2007-03-27 13:15:00,15.8,15.8,15.78,15.78,277500.0,10.79,10.79,10.7764,10.7764,277500.0
2007-03-27 13:20:00,15.78,15.79,15.78,15.78,143100.0,10.7764,10.7832,10.7764,10.7764,143100.0
2007-03-27 13:25:00,15.78,15.78,15.78,15.78,95100.0,10.7764,10.7764,10.7764,10.7764,95100.0
2007-03-27 13:30:00,15.78,15.78,15.76,15.77,187200.0,10.7764,10.7764,10.7627,10.7696,187200.0
2007-03-27 13:35:00,15.77,15.77,15.76,15.76,77700.0,10.7696,10.7696,10.7627,10.7627,77700.0
2007-03-27 13:40:00,15.76,15.76,15.75,15.75,245100.0,10.7627,10.7627,10.7559,10.7559,245100.0
2007-03-27 13:45:00,15.75,15.76,15.75,15.75,117300.0,10.7559,10.7627,10.7559,10.7559,117300.0
2007-03-27 13:50:00,15.75,15.78,15.75,15.77,196800.0,10.7559,10.7764,10.7559,10.7696,196800.0
2007-03-27 13:55:00,15.77,15.77,15.75,15.75,250500.0,10.7696,10.7696,10.7559,10.7559,250500.0
2007-03-27 14:00:00,15.75,15.75,15.74,15.74,309000.0,10.7559,10.7559,10.7491,10.7491,309000.0
2007-03-27 14:05:00,15.74,15.75,15.74,15.75,149700.0,10.7491,10.7559,10.7491,10.7559,149700.0
2007-03-27 14:10:00,15.75,15.77,15.75,15.76,225300.0,10.7559,10.7696,10.7559,10.7627,225300.0
2007-03-27 14:15:00,15.77,15.78,15.75,15.78,286200.0,10.7696,10.7764,10.7559,10.7764,286200.0
2007-03-27 14:20:00,15.78,15.78,15.76,15.77,353400.0,10.7764,10.7764,10.7627,10.7696,353400.0
2007-03-27 14:25:00,15.76,15.78,15.76,15.76,253500.0,10.7627,10.7764,10.7627,10.7627,253500.0
2007-03-27 14:30:00,15.76,15.77,15.75,15.77,186900.0,10.7627,10.7696,10.7559,10.7696,186900.0
2007-03-27 14:35:00,15.77,15.78,15.77,15.77,45300.0,10.7696,10.7764,10.7696,10.7696,45300.0
2007-03-27 14:40:00,15.78,15.79,15.77,15.79,228300.0,10.7764,10.7832,10.7696,10.7832,228300.0
2007-03-27 14:45:00,15.79,15.8,15.78,15.8,233100.0,10.7832,10.79,10.7764,10.79,233100.0
2007-03-27 14:50:00,15.79,15.8,15.79,15.8,165300.0,10.7832,10.79,10.7832,10.79,165300.0
2007-03-27 14:55:00,15.8,15.81,15.79,15.81,374700.0,10.79,10.7969,10.7832,10.7969,374700.0
2007-03-27 15:00:00,15.81,15.81,15.79,15.8,262200.0,10.7969,10.7969,10.7832,10.79,262200.0
2007-03-27 15:05:00,15.8,15.82,15.8,15.81,296700.0,10.79,10.8037,10.79,10.7969,296700.0
2007-03-27 15:10:00,15.81,15.82,15.79,15.8,391200.0,10.7969,10.8037,10.7832,10.79,391200.0
2007-03-27 15:15:00,15.79,15.8,15.79,15.8,318300.0,10.7832,10.79,10.7832,10.79,318300.0
2007-03-27 15:20:00,15.8,15.81,15.79,15.8,348000.0,10.79,10.7969,10.7832,10.79,348000.0
2007-03-27 15:25:00,15.8,15.82,15.8,15.82,258000.0,10.79,10.8037,10.79,10.8037,258000.0
2007-03-27 15:30:00,15.82,15.84,15.81,15.84,346200.0,10.8037,10.8174,10.7969,10.8174,346200.0
2007-03-27 15:35:00,15.83,15.84,15.81,15.81,380400.0,10.8105,10.8174,10.7969,10.7969,380400.0
2007-03-27 15:40:00,15.81,15.82,15.81,15.82,323700.0,10.7969,10.8037,10.7969,10.8037,323700.0
2007-03-27 15:45:00,15.82,15.83,15.81,15.83,508800.0,10.8037,10.8105,10.7969,10.8105,508800.0
2007-03-27 15:50:00,15.83,15.83,15.81,15.82,534300.0,10.8105,10.8105,10.7969,10.8037,534300.0
2007-03-27 15:55:00,15.82,15.83,15.81,15.81,708900.0,10.8037,10.8105,10.7969,10.7969,708900.0
2007-03-28 09:30:00,15.72,15.73,15.68,15.68,1084800.0,10.7354,10.7422,10.7081,10.7081,1084800.0
2007-03-28 09:35:00,15.69,15.69,15.64,15.66,1447500.0,10.7149,10.7149,10.6808,10.6944,1447500.0
2007-03-28 09:40:00,15.66,15.67,15.58,15.61,1571100.0,10.6944,10.7013,10.6398,10.6603,1571100.0
2007-03-28 09:45:00,15.61,15.63,15.57,15.63,1507800.0,10.6603,10.6739,10.633,10.6739,1507800.0
2007-03-28 09:50:00,15.63,15.64,15.6,15.61,625200.0,10.6739,10.6808,10.6535,10.6603,625200.0
2007-03-28 09:55:00,15.61,15.64,15.6,15.6,695100.0,10.6603,10.6808,10.6535,10.6535,695100.0
2007-03-28 10:00:00,15.6,15.64,15.6,15.64,407700.0,10.6535,10.6808,10.6535,10.6808,407700.0
2007-03-28 10:05:00,15.63,15.67,15.63,15.65,749400.0,10.6739,10.7013,10.6739,10.6876,749400.0
2007-03-28 10:10:00,15.65,15.66,15.62,15.62,789600.0,10.6876,10.6944,10.6671,10.6671,789600.0
2007-03-28 10:15:00,15.62,15.65,15.62,15.62,536100.0,10.6671,10.6876,10.6671,10.6671,536100.0
2007-03-28 10:20:00,15.62,15.62,15.6,15.61,456300.0,10.6671,10.6671,10.6535,10.6603,456300.0
2007-03-28 10:25:00,15.61,15.62,15.61,15.61,286200.0,10.6603,10.6671,10.6603,10.6603,286200.0
2007-03-28 10:30:00,15.61,15.62,15.56,15.56,1327500.0,10.6603,10.6671,10.6261,10.6261,1327500.0
2007-03-28 10:35:00,15.55,15.56,15.51,15.52,1945800.0,10.6193,10.6261,10.592,10.5988,1945800.0
2007-03-28 10:40:00,15.52,15.53,15.51,15.51,1281000.0,10.5988,10.6057,10.592,10.592,1281000.0
2007-03-28 10:45:00,15.51,15.51,15.5,15.5,688800.0,10.592,10.592,10.5852,10.5852,688800.0
2007-03-28 10:50:00,15.5,15.53,15.49,15.53,1038300.0,10.5852,10.6057,10.5783,10.6057,1038300.0
2007-03-28 10:55:00,15.53,15.6,15.53,15.59,773100.0,10.6057,10.6535,10.6057,10.6466,773100.0
2007-03-28 11:00:00,15.59,15.61,15.58,15.6,785700.0,10.6466,10.6603,10.6398,10.6535,785700.0
2007-03-28 11:05:00,15.6,15.61,15.57,15.57,882000.0,10.6535,10.6603,10.633,10.633,882000.0
2007-03-28 11:10:00,15.57,15.59,15.56,15.56,465000.0,10.633,10.6466,10.6261,10.6261,465000.0
2007-03-28 11:15:00,15.55,15.58,15.55,15.55,722100.0,10.6193,10.6398,10.6193,10.6193,722100.0
2007-03-28 11:20:00,15.55,15.55,15.52,15.54,719700.0,10.6193,10.6193,10.5988,10.6125,719700.0
2007-03-28 11:25:00,15.54,15.55,15.52,15.55,973200.0,10.6125,10.6193,10.5988,10.6193,973200.0
2007-03-28 11:30:00,15.55,15.56,15.54,15.55,752400.0,10.6193,10.6261,10.6125,10.6193,752400.0
2007-03-28 11:35:00,15.54,15.55,15.54,15.55,339900.0,10.6125,10.6193,10.6125,10.6193,339900.0
2007-03-28 11:40:00,15.55,15.56,15.55,15.55,237000.0,10.6193,10.6261,10.6193,10.6193,237000.0
2007-03-28 11:45:00,15.55,15.55,15.54,15.55,274800.0,10.6193,10.6193,10.6125,10.6193,274800.0
2007-03-28 11:50:00,15.55,15.56,15.54,15.56,330000.0,10.6193,10.6261,10.6125,10.6261,330000.0
2007-03-28 11:55:00,15.55,15.56,15.54,15.54,235200.0,10.6193,10.6261,10.6125,10.6125,235200.0
2007-03-28 12:00:00,15.55,15.55,15.54,15.55,474600.0,10.6193,10.6193,10.6125,10.6193,474600.0
2007-03-28 12:05:00,15.55,15.58,15.55,15.57,819000.0,10.6193,10.6398,10.6193,10.633,819000.0
2007-03-28 12:10:00,15.57,15.58,15.56,15.58,488400.0,10.633,10.6398,10.6261,10.6398,488400.0
2007-03-28 12:15:00,15.58,15.6,15.58,15.6,558600.0,10.6398,10.6535,10.6398,10.6535,558600.0
2007-03-28 12:20:00,15.6,15.62,15.6,15.6,926100.0,10.6535,10.6671,10.6535,10.6535,926100.0
2007-03-28 12:25:00,15.6,15.63,15.6,15.62,700800.0,10.6535,10.6739,10.6535,10.6671,700800.0
2007-03-28 12:30:00,15.62,15.62,15.6,15.61,490500.0,10.6671,10.6671,10.6535,10.6603,490500.0
2007-03-28 12:35:00,15.61,15.62,15.6,15.61,736500.0,10.6603,10.6671,10.6535,10.6603,736500.0
2007-03-28 12:40:00,15.62,15.62,15.6,15.6,322500.0,10.6671,10.6671,10.6535,10.6535,322500.0
2007-03-28 12:45:00,15.6,15.6,15.59,15.6,192000.0,10.6535,10.6535,10.6466,10.6535,192000.0
2007-03-28 12:50:00,15.6,15.6,15.57,15.57,690900.0,10.6535,10.6535,10.633,10.633,690900.0
2007-03-28 12:55:00,15.57,15.59,15.56,15.59,869400.0,10.633,10.6466,10.6261,10.6466,869400.0
2007-03-28 13:00:00,15.59,15.59,15.57,15.59,465000.0,10.6466,10.6466,10.633,10.6466,465000.0
2007-03-28 13:05:00,15.59,15.6,15.58,15.59,301500.0,10.6466,10.6535,10.6398,10.6466,301500.0
2007-03-28 13:10:00,15.58,15.59,15.57,15.57,278100.0,10.6398,10.6466,10.633,10.633,278100.0
2007-03-28 13:15:00,15.57,15.59,15.57,15.58,260100.0,10.633,10.6466,10.633,10.6398,260100.0
2007-03-28 13:20:00,15.58,15.59,15.58,15.58,216300.0,10.6398,10.6466,10.6398,10.6398,216300.0
2007-03-28 13:25:00,15.58,15.58,15.58,15.58,184500.0,10.6398,10.6398,10.6398,10.6398,184500.0
2007-03-28 13:30:00,15.58,15.59,15.58,15.58,320700.0,10.6398,10.6466,10.6398,10.6398,320700.0
2007-03-28 13:35:00,15.58,15.6,15.58,15.59,646800.0,10.6398,10.6535,10.6398,10.6466,646800.0
2007-03-28 13:40:00,15.59,15.6,15.58,15.59,321900.0,10.6466,10.6535,10.6398,10.6466,321900.0
2007-03-28 13:45:00,15.59,15.6,15.59,15.59,306900.0,10.6466,10.6535,10.6466,10.6466,306900.0
2007-03-28 13:50:00,15.59,15.59,15.57,15.57,491700.0,10.6466,10.6466,10.633,10.633,491700.0
2007-03-28 13:55:00,15.58,15.58,15.56,15.57,297600.0,10.6398,10.6398,10.6261,10.633,297600.0
2007-03-28 14:00:00,15.57,15.58,15.56,15.57,203100.0,10.633,10.6398,10.6261,10.633,203100.0
2007-03-28 14:05:00,15.57,15.58,15.55,15.55,366300.0,10.633,10.6398,10.6193,10.6193,366300.0
2007-03-28 14:10:00,15.55,15.55,15.53,15.53,730500.0,10.6193,10.6193,10.6057,10.6057,730500.0
2007-03-28 14:15:00,15.54,15.57,15.53,15.54,593100.0,10.6125,10.633,10.6057,10.6125,593100.0
2007-03-28 14:20:00,15.54,15.54,15.53,15.53,508200.0,10.6125,10.6125,10.6057,10.6057,508200.0
2007-03-28 14:25:00,15.53,15.54,15.53,15.54,357300.0,10.6057,10.6125,10.6057,10.6125,357300.0
2007-03-28 14:30:00,15.54,15.54,15.53,15.54,449400.0,10.6125,10.6125,10.6057,10.6125,449400.0
2007-03-28 14:35:00,15.54,15.54,15.54,15.54,205500.0,10.6125,10.6125,10.6125,10.6125,205500.0
2007-03-28 14:40:00,15.54,15.55,15.54,15.54,467400.0,10.6125,10.6193,10.6125,10.6125,467400.0
2007-03-28 14:45:00,15.54,15.54,15.53,15.53,321000.0,10.6125,10.6125,10.6057,10.6057,321000.0
2007-03-28 14:50:00,15.53,15.54,15.51,15.52,828000.0,10.6057,10.6125,10.592,10.5988,828000.0
2007-03-28 14:55:00,15.51,15.52,15.51,15.52,657600.0,10.592,10.5988,10.592,10.5988,657600.0
2007-03-28 15:00:00,15.52,15.54,15.52,15.53,683100.0,10.5988,10.6125,10.5988,10.6057,683100.0
2007-03-28 15:05:00,15.54,15.54,15.53,15.54,235200.0,10.6125,10.6125,10.6057,10.6125,235200.0
2007-03-28 15:10:00,15.54,15.55,15.53,15.53,260100.0,10.6125,10.6193,10.6057,10.6057,260100.0
2007-03-28 15:15:00,15.53,15.53,15.52,15.52,448800.0,10.6057,10.6057,10.5988,10.5988,448800.0
2007-03-28 15:20:00,15.52,15.54,15.52,15.54,545700.0,10.5988,10.6125,10.5988,10.6125,545700.0
2007-03-28 15:25:00,15.54,15.55,15.54,15.55,655800.0,10.6125,10.6193,10.6125,10.6193,655800.0
2007-03-28 15:30:00,15.55,15.55,15.53,15.53,588300.0,10.6193,10.6193,10.6057,10.6057,588300.0
2007-03-28 15:35:00,15.53,15.55,15.53,15.55,723300.0,10.6057,10.6193,10.6057,10.6193,723300.0
2007-03-28 15:40:00,15.55,15.56,15.55,15.55,718200.0,10.6193,10.6261,10.6193,10.6193,718200.0
2007-03-28 15:45:00,15.55,15.55,15.53,15.53,838800.0,10.6193,10.6193,10.6057,10.6057,838800.0
2007-03-28 15:50:00,15.53,15.54,15.53,15.54,774000.0,10.6057,10.6125,10.6057,10.6125,774000.0
2007-03-28 15:55:00,15.53,15.54,15.52,15.53,1040400.0,10.6057,10.6125,10.5988,10.6057,1040400.0
2007-03-29 09:30:00,15.64,15.68,15.63,15.64,1062900.0,10.6808,10.7081,10.6739,10.6808,1062900.0
2007-03-29 09:35:00,15.64,15.64,15.59,15.59,488400.0,10.6808,10.6808,10.6466,10.6466,488400.0
2007-03-29 09:40:00,15.59,15.64,15.59,15.62,609000.0,10.6466,10.6808,10.6466,10.6671,609000.0
2007-03-29 09:45:00,15.62,15.62,15.58,15.59,534000.0,10.6671,10.6671,10.6398,10.6466,534000.0
2007-03-29 09:50:00,15.59,15.61,15.58,15.61,901200.0,10.6466,10.6603,10.6398,10.6603,901200.0
2007-03-29 09:55:00,15.61,15.62,15.6,15.61,547200.0,10.6603,10.6671,10.6535,10.6603,547200.0
2007-03-29 10:00:00,15.6,15.61,15.59,15.6,431100.0,10.6535,10.6603,10.6466,10.6535,431100.0
2007-03-29 10:05:00,15.6,15.61,15.59,15.6,404700.0,10.6535,10.6603,10.6466,10.6535,404700.0
2007-03-29 10:10:00,15.6,15.6,15.57,15.59,454800.0,10.6535,10.6535,10.633,10.6466,454800.0
2007-03-29 10:15:00,15.59,15.59,15.58,15.59,581100.0,10.6466,10.6466,10.6398,10.6466,581100.0
2007-03-29 10:20:00,15.59,15.6,15.59,15.59,367500.0,10.6466,10.6535,10.6466,10.6466,367500.0
2007-03-29 10:25:00,15.59,15.61,15.59,15.61,180900.0,10.6466,10.6603,10.6466,10.6603,180900.0
2007-03-29 10:30:00,15.61,15.61,15.6,15.6,160200.0,10.6603,10.6603,10.6535,10.6535,160200.0
2007-03-29 10:35:00,15.6,15.62,15.6,15.62,132900.0,10.6535,10.6671,10.6535,10.6671,132900.0
2007-03-29 10:40:00,15.62,15.62,15.58,15.59,491700.0,10.6671,10.6671,10.6398,10.6466,491700.0
2007-03-29 10:45:00,15.59,15.61,15.58,15.58,496200.0,10.6466,10.6603,10.6398,10.6398,496200.0
2007-03-29 10:50:00,15.58,15.59,15.57,15.58,565800.0,10.6398,10.6466,10.633,10.6398,565800.0
2007-03-29 10:55:00,15.58,15.58,15.57,15.57,401100.0,10.6398,10.6398,10.633,10.633,401100.0
2007-03-29 11:00:00,15.57,15.59,15.57,15.58,208500.0,10.633,10.6466,10.633,10.6398,208500.0
2007-03-29 11:05:00,15.58,15.59,15.58,15.58,284700.0,10.6398,10.6466,10.6398,10.6398,284700.0
2007-03-29 11:10:00,15.58,15.6,15.55,15.58,1382700.0,10.6398,10.6535,10.6193,10.6398,1382700.0
2007-03-29 11:15:00,15.58,15.59,15.57,15.58,294600.0,10.6398,10.6466,10.633,10.6398,294600.0
2007-03-29 11:20:00,15.58,15.59,15.57,15.58,226800.0,10.6398,10.6466,10.633,10.6398,226800.0
2007-03-29 11:25:00,15.58,15.58,15.57,15.58,159000.0,10.6398,10.6398,10.633,10.6398,159000.0
2007-03-29 11:30:00,15.58,15.59,15.58,15.58,449700.0,10.6398,10.6466,10.6398,10.6398,449700.0
2007-03-29 11:35:00,15.58,15.59,15.57,15.57,111900.0,10.6398,10.6466,10.633,10.633,111900.0
2007-03-29 11:40:00,15.58,15.58,15.57,15.57,162300.0,10.6398,10.6398,10.633,10.633,162300.0
2007-03-29 11:45:00,15.58,15.58,15.55,15.56,399300.0,10.6398,10.6398,10.6193,10.6261,399300.0
2007-03-29 11:50:00,15.56,15.56,15.53,15.54,494700.0,10.6261,10.6261,10.6057,10.6125,494700.0
2007-03-29 11:55:00,15.54,15.54,15.5,15.5,726600.0,10.6125,10.6125,10.5852,10.5852,726600.0
2007-03-29 12:00:00,15.5,15.53,15.49,15.51,962400.0,10.5852,10.6057,10.5783,10.592,962400.0
2007-03-29 12:05:00,15.51,15.51,15.5,15.5,373800.0,10.592,10.592,10.5852,10.5852,373800.0
2007-03-29 12:10:00,15.5,15.5,15.48,15.49,363900.0,10.5852,10.5852,10.5715,10.5783,363900.0
2007-03-29 12:15:00,15.49,15.49,15.48,15.49,361800.0,10.5783,10.5783,10.5715,10.5783,361800.0
2007-03-29 12:20:00,15.49,15.52,15.49,15.52,331200.0,10.5783,10.5988,10.5783,10.5988,331200.0
2007-03-29 12:25:00,15.51,15.52,15.48,15.49,321900.0,10.592,10.5988,10.5715,10.5783,321900.0
2007-03-29 12:30:00,15.5,15.5,15.47,15.47,383400.0,10.5852,10.5852,10.5647,10.5647,383400.0
2007-03-29 12:35:00,15.47,15.47,15.45,15.46,476400.0,10.5647,10.5647,10.551,10.5579,476400.0
2007-03-29 12:40:00,15.45,15.5,15.45,15.5,397200.0,10.551,10.5852,10.551,10.5852,397200.0
2007-03-29 12:45:00,15.5,15.53,15.5,15.53,433800.0,10.5852,10.6057,10.5852,10.6057,433800.0
2007-03-29 12:50:00,15.53,15.54,15.52,15.52,402000.0,10.6057,10.6125,10.5988,10.5988,402000.0
2007-03-29 12:55:00,15.53,15.57,15.52,15.53,632100.0,10.6057,10.633,10.5988,10.6057,632100.0
2007-03-29 13:00:00,15.53,15.53,15.51,15.52,516900.0,10.6057,10.6057,10.592,10.5988,516900.0
2007-03-29 13:05:00,15.53,15.56,15.52,15.55,375000.0,10.6057,10.6261,10.5988,10.6193,375000.0
2007-03-29 13:10:00,15.55,15.56,15.54,15.55,286200.0,10.6193,10.6261,10.6125,10.6193,286200.0
2007-03-29 13:15:00,15.55,15.55,15.53,15.53,730200.0,10.6193,10.6193,10.6057,10.6057,730200.0
2007-03-29 13:20:00,15.53,15.54,15.51,15.53,556500.0,10.6057,10.6125,10.592,10.6057,556500.0
2007-03-29 13:25:00,15.53,15.54,15.53,15.54,327600.0,10.6057,10.6125,10.6057,10.6125,327600.0
2007-03-29 13:30:00,15.54,15.56,15.53,15.55,598800.0,10.6125,10.6261,10.6057,10.6193,598800.0
2007-03-29 13:35:00,15.55,15.58,15.55,15.57,426600.0,10.6193,10.6398,10.6193,10.633,426600.0
2007-03-29 13:40:00,15.57,15.58,15.57,15.57,490800.0,10.633,10.6398,10.633,10.633,490800.0
2007-03-29 13:45:00,15.58,15.58,15.56,15.57,637800.0,10.6398,10.6398,10.6261,10.633,637800.0
2007-03-29 13:50:00,15.57,15.57,15.56,15.56,247800.0,10.633,10.633,10.6261,10.6261,247800.0
2007-03-29 13:55:00,15.56,15.56,15.54,15.55,463500.0,10.6261,10.6261,10.6125,10.6193,463500.0
2007-03-29 14:00:00,15.55,15.55,15.52,15.54,588900.0,10.6193,10.6193,10.5988,10.6125,588900.0
2007-03-29 14:05:00,15.54,15.54,15.51,15.52,453900.0,10.6125,10.6125,10.592,10.5988,453900.0
2007-03-29 14:10:00,15.52,15.53,15.51,15.51,332100.0,10.5988,10.6057,10.592,10.592,332100.0
2007-03-29 14:15:00,15.52,15.52,15.49,15.5,375900.0,10.5988,10.5988,10.5783,10.5852,375900.0
2007-03-29 14:20:00,15.51,15.53,15.5,15.52,304800.0,10.592,10.6057,10.5852,10.5988,304800.0
2007-03-29 14:25:00,15.52,15.53,15.51,15.53,306600.0,10.5988,10.6057,10.592,10.6057,306600.0
2007-03-29 14:30:00,15.53,15.53,15.49,15.49,493800.0,10.6057,10.6057,10.5783,10.5783,493800.0
2007-03-29 14:35:00,15.49,15.49,15.46,15.49,964200.0,10.5783,10.5783,10.5579,10.5783,964200.0
2007-03-29 14:40:00,15.49,15.51,15.49,15.51,529800.0,10.5783,10.592,10.5783,10.592,529800.0
2007-03-29 14:45:00,15.51,15.52,15.5,15.5,339600.0,10.592,10.5988,10.5852,10.5852,339600.0
2007-03-29 14:50:00,15.5,15.52,15.5,15.5,212700.0,10.5852,10.5988,10.5852,10.5852,212700.0
2007-03-29 14:55:00,15.5,15.52,15.5,15.52,252300.0,10.5852,10.5988,10.5852,10.5988,252300.0
2007-03-29 15:00:00,15.52,15.53,15.52,15.52,279600.0,10.5988,10.6057,10.5988,10.5988,279600.0
2007-03-29 15:05:00,15.52,15.53,15.51,15.51,291900.0,10.5988,10.6057,10.592,10.592,291900.0
2007-03-29 15:10:00,15.51,15.53,15.5,15.53,419100.0,10.592,10.6057,10.5852,10.6057,419100.0
2007-03-29 15:15:00,15.53,15.55,15.53,15.54,453300.0,10.6057,10.6193,10.6057,10.6125,453300.0
2007-03-29 15:20:00,15.54,15.55,15.54,15.54,150900.0,10.6125,10.6193,10.6125,10.6125,150900.0
2007-03-29 15:25:00,15.55,15.56,15.54,15.55,214200.0,10.6193,10.6261,10.6125,10.6193,214200.0
2007-03-29 15:30:00,15.55,15.56,15.53,15.54,376200.0,10.6193,10.6261,10.6057,10.6125,376200.0
2007-03-29 15:35:00,15.54,15.54,15.53,15.54,414600.0,10.6125,10.6125,10.6057,10.6125,414600.0
2007-03-29 15:40:00,15.54,15.57,15.54,15.56,1105500.0,10.6125,10.633,10.6125,10.6261,1105500.0
2007-03-29 15:45:00,15.56,15.57,15.56,15.57,531000.0,10.6261,10.633,10.6261,10.633,531000.0
2007-03-29 15:50:00,15.57,15.57,15.55,15.56,617700.0,10.633,10.633,10.6193,10.6261,617700.0
2007-03-29 15:55:00,15.56,15.58,15.55,15.57,660000.0,10.6261,10.6398,10.6193,10.633,660000.0
2007-03-30 09:30:00,15.62,15.62,15.58,15.58,524700.0,10.6671,10.6671,10.6398,10.6398,524700.0
2007-03-30 09:35:00,15.58,15.61,15.55,15.6,548100.0,10.6398,10.6603,10.6193,10.6535,548100.0
2007-03-30 09:40:00,15.6,15.65,15.59,15.65,920400.0,10.6535,10.6876,10.6466,10.6876,920400.0
2007-03-30 09:45:00,15.65,15.67,15.64,15.66,623100.0,10.6876,10.7013,10.6808,10.6944,623100.0
2007-03-30 09:50:00,15.66,15.67,15.65,15.66,418200.0,10.6944,10.7013,10.6876,10.6944,418200.0
2007-03-30 09:55:00,15.66,15.66,15.63,15.65,601200.0,10.6944,10.6944,10.6739,10.6876,601200.0
2007-03-30 10:00:00,15.66,15.67,15.65,15.66,654600.0,10.6944,10.7013,10.6876,10.6944,654600.0
2007-03-30 10:05:00,15.66,15.66,15.63,15.65,689100.0,10.6944,10.6944,10.6739,10.6876,689100.0
2007-03-30 10:10:00,15.65,15.66,15.65,15.65,570600.0,10.6876,10.6944,10.6876,10.6876,570600.0
2007-03-30 10:15:00,15.65,15.66,15.65,15.65,272100.0,10.6876,10.6944,10.6876,10.6876,272100.0
2007-03-30 10:20:00,15.65,15.65,15.64,15.65,348900.0,10.6876,10.6876,10.6808,10.6876,348900.0
2007-03-30 10:25:00,15.65,15.67,15.64,15.67,836100.0,10.6876,10.7013,10.6808,10.7013,836100.0
2007-03-30 10:30:00,15.67,15.67,15.64,15.64,469200.0,10.7013,10.7013,10.6808,10.6808,469200.0
2007-03-30 10:35:00,15.65,15.66,15.64,15.65,231000.0,10.6876,10.6944,10.6808,10.6876,231000.0
2007-03-30 10:40:00,15.65,15.67,15.65,15.66,462000.0,10.6876,10.7013,10.6876,10.6944,462000.0
2007-03-30 10:45:00,15.66,15.67,15.64,15.65,1134000.0,10.6944,10.7013,10.6808,10.6876,1134000.0
2007-03-30 10:50:00,15.65,15.65,15.63,15.64,608400.0,10.6876,10.6876,10.6739,10.6808,608400.0
2007-03-30 10:55:00,15.64,15.64,15.62,15.63,566400.0,10.6808,10.6808,10.6671,10.6739,566400.0
2007-03-30 11:00:00,15.63,15.66,15.63,15.65,871800.0,10.6739,10.6944,10.6739,10.6876,871800.0
2007-03-30 11:05:00,15.65,15.67,15.65,15.67,320100.0,10.6876,10.7013,10.6876,10.7013,320100.0
2007-03-30 11:10:00,15.67,15.67,15.64,15.66,447900.0,10.7013,10.7013,10.6808,10.6944,447900.0
2007-03-30 11:15:00,15.66,15.66,15.64,15.65,613500.0,10.6944,10.6944,10.6808,10.6876,613500.0
2007-03-30 11:20:00,15.64,15.66,15.63,15.65,361500.0,10.6808,10.6944,10.6739,10.6876,361500.0
2007-03-30 11:25:00,15.65,15.65,15.63,15.63,2016900.0,10.6876,10.6876,10.6739,10.6739,2016900.0
2007-03-30 11:30:00,15.63,15.66,15.62,15.63,947400.0,10.6739,10.6944,10.6671,10.6739,947400.0
2007-03-30 11:35:00,15.63,15.64,15.63,15.63,360000.0,10.6739,10.6808,10.6739,10.6739,360000.0
2007-03-30 11:40:00,15.63,15.64,15.6,15.63,1652400.0,10.6739,10.6808,10.6535,10.6739,1652400.0
2007-03-30 11:45:00,15.63,15.63,15.55,15.57,2204100.0,10.6739,10.6739,10.6193,10.633,2204100.0
2007-03-30 11:50:00,15.57,15.62,15.57,15.61,877500.0,10.633,10.6671,10.633,10.6603,877500.0
2007-03-30 11:55:00,15.62,15.66,15.61,15.65,1254600.0,10.6671,10.6944,10.6603,10.6876,1254600.0
2007-03-30 12:00:00,15.65,15.65,15.61,15.64,1504500.0,10.6876,10.6876,10.6603,10.6808,1504500.0
2007-03-30 12:05:00,15.64,15.66,15.62,15.65,255600.0,10.6808,10.6944,10.6671,10.6876,255600.0
2007-03-30 12:10:00,15.65,15.66,15.62,15.63,231900.0,10.6876,10.6944,10.6671,10.6739,231900.0
2007-03-30 12:15:00,15.63,15.63,15.6,15.63,236100.0,10.6739,10.6739,10.6535,10.6739,236100.0
2007-03-30 12:20:00,15.63,15.63,15.62,15.62,261600.0,10.6739,10.6739,10.6671,10.6671,261600.0
2007-03-30 12:25:00,15.62,15.65,15.62,15.64,222600.0,10.6671,10.6876,10.6671,10.6808,222600.0
2007-03-30 12:30:00,15.64,15.67,15.64,15.67,468000.0,10.6808,10.7013,10.6808,10.7013,468000.0
2007-03-30 12:35:00,15.67,15.7,15.67,15.69,477600.0,10.7013,10.7217,10.7013,10.7149,477600.0
2007-03-30 12:40:00,15.69,15.69,15.66,15.67,217800.0,10.7149,10.7149,10.6944,10.7013,217800.0
2007-03-30 12:45:00,15.67,15.67,15.65,15.66,315000.0,10.7013,10.7013,10.6876,10.6944,315000.0
2007-03-30 12:50:00,15.66,15.66,15.64,15.64,314100.0,10.6944,10.6944,10.6808,10.6808,314100.0
2007-03-30 12:55:00,15.64,15.66,15.64,15.64,273900.0,10.6808,10.6944,10.6808,10.6808,273900.0
2007-03-30 13:00:00,15.64,15.66,15.64,15.65,242400.0,10.6808,10.6944,10.6808,10.6876,242400.0
2007-03-30 13:05:00,15.66,15.68,15.65,15.66,286800.0,10.6944,10.7081,10.6876,10.6944,286800.0
2007-03-30 13:10:00,15.66,15.67,15.65,15.66,140400.0,10.6944,10.7013,10.6876,10.6944,140400.0
2007-03-30 13:15:00,15.65,15.66,15.65,15.66,264300.0,10.6876,10.6944,10.6876,10.6944,264300.0
2007-03-30 13:20:00,15.66,15.66,15.65,15.65,168900.0,10.6944,10.6944,10.6876,10.6876,168900.0
2007-03-30 13:25:00,15.65,15.66,15.65,15.66,147300.0,10.6876,10.6944,10.6876,10.6944,147300.0
2007-03-30 13:30:00,15.66,15.67,15.66,15.66,318300.0,10.6944,10.7013,10.6944,10.6944,318300.0
2007-03-30 13:35:00,15.66,15.66,15.64,15.64,297600.0,10.6944,10.6944,10.6808,10.6808,297600.0
2007-03-30 13:40:00,15.64,15.66,15.64,15.64,288000.0,10.6808,10.6944,10.6808,10.6808,288000.0
2007-03-30 13:45:00,15.64,15.64,15.61,15.62,339000.0,10.6808,10.6808,10.6603,10.6671,339000.0
2007-03-30 13:50:00,15.61,15.62,15.6,15.62,502500.0,10.6603,10.6671,10.6535,10.6671,502500.0
2007-03-30 13:55:00,15.62,15.63,15.61,15.62,357300.0,10.6671,10.6739,10.6603,10.6671,357300.0
2007-03-30 14:00:00,15.62,15.63,15.62,15.62,474900.0,10.6671,10.6739,10.6671,10.6671,474900.0
2007-03-30 14:05:00,15.62,15.63,15.61,15.62,515100.0,10.6671,10.6739,10.6603,10.6671,515100.0
2007-03-30 14:10:00,15.62,15.64,15.62,15.64,281700.0,10.6671,10.6808,10.6671,10.6808,281700.0
2007-03-30 14:15:00,15.64,15.65,15.63,15.64,233700.0,10.6808,10.6876,10.6739,10.6808,233700.0
2007-03-30 14:20:00,15.64,15.64,15.63,15.64,394500.0,10.6808,10.6808,10.6739,10.6808,394500.0
2007-03-30 14:25:00,15.64,15.65,15.64,15.64,259200.0,10.6808,10.6876,10.6808,10.6808,259200.0
2007-03-30 14:30:00,15.65,15.65,15.65,15.65,126600.0,10.6876,10.6876,10.6876,10.6876,126600.0
2007-03-30 14:35:00,15.65,15.68,15.65,15.67,482400.0,10.6876,10.7081,10.6876,10.7013,482400.0
2007-03-30 14:40:00,15.67,15.67,15.65,15.67,297300.0,10.7013,10.7013,10.6876,10.7013,297300.0
2007-03-30 14:45:00,15.67,15.68,15.66,15.68,242700.0,10.7013,10.7081,10.6944,10.7081,242700.0
2007-03-30 14:50:00,15.67,15.68,15.66,15.66,370200.0,10.7013,10.7081,10.6944,10.6944,370200.0
2007-03-30 14:55:00,15.67,15.67,15.65,15.66,248100.0,10.7013,10.7013,10.6876,10.6944,248100.0
2007-03-30 15:00:00,15.66,15.67,15.65,15.67,246900.0,10.6944,10.7013,10.6876,10.7013,246900.0
2007-03-30 15:05:00,15.67,15.67,15.65,15.65,235500.0,10.7013,10.7013,10.6876,10.6876,235500.0
2007-03-30 15:10:00,15.65,15.66,15.64,15.65,315000.0,10.6876,10.6944,10.6808,10.6876,315000.0
2007-03-30 15:15:00,15.65,15.66,15.65,15.65,267300.0,10.6876,10.6944,10.6876,10.6876,267300.0
2007-03-30 15:20:00,15.65,15.66,15.65,15.65,270900.0,10.6876,10.6944,10.6876,10.6876,270900.0
2007-03-30 15:25:00,15.65,15.66,15.65,15.65,371400.0,10.6876,10.6944,10.6876,10.6876,371400.0
2007-03-30 15:30:00,15.65,15.65,15.64,15.64,346200.0,10.6876,10.6876,10.6808,10.6808,346200.0
2007-03-30 15:35:00,15.64,15.65,15.63,15.63,522000.0,10.6808,10.6876,10.6739,10.6739,522000.0
2007-03-30 15:40:00,15.64,15.65,15.63,15.64,543000.0,10.6808,10.6876,10.6739,10.6808,543000.0
2007-03-30 15:45:00,15.64,15.66,15.64,15.66,644700.0,10.6808,10.6944,10.6808,10.6944,644700.0
2007-03-30 15:50:00,15.66,15.66,15.64,15.64,1072800.0,10.6944,10.6944,10.6808,10.6808,1072800.0
2007-03-30 15:55:00,15.64,15.65,15.62,15.64,1344600.0,10.6808,10.6876,10.6671,10.6808,1344600.0
2007-04-02 09:30:00,15.69,15.7,15.62,15.65,943500.0,10.7149,10.7217,10.6671,10.6876,943500.0
2007-04-02 09:35:00,15.64,15.67,15.64,15.66,316500.0,10.6808,10.7013,10.6808,10.6944,316500.0
2007-04-02 09:40:00,15.66,15.67,15.65,15.67,507000.0,10.6944,10.7013,10.6876,10.7013,507000.0
2007-04-02 09:45:00,15.67,15.7,15.66,15.68,713700.0,10.7013,10.7217,10.6944,10.7081,713700.0
2007-04-02 09:50:00,15.68,15.69,15.67,15.69,381300.0,10.7081,10.7149,10.7013,10.7149,381300.0
2007-04-02 09:55:00,15.69,15.72,15.68,15.72,588300.0,10.7149,10.7354,10.7081,10.7354,588300.0
2007-04-02 10:00:00,15.72,15.72,15.66,15.7,880500.0,10.7354,10.7354,10.6944,10.7217,880500.0
2007-04-02 10:05:00,15.7,15.7,15.65,15.67,837600.0,10.7217,10.7217,10.6876,10.7013,837600.0
2007-04-02 10:10:00,15.67,15.69,15.67,15.69,601200.0,10.7013,10.7149,10.7013,10.7149,601200.0
2007-04-02 10:15:00,15.69,15.7,15.65,15.66,627900.0,10.7149,10.7217,10.6876,10.6944,627900.0
2007-04-02 10:20:00,15.66,15.68,15.66,15.68,896700.0,10.6944,10.7081,10.6944,10.7081,896700.0
2007-04-02 10:25:00,15.68,15.69,15.67,15.68,393000.0,10.7081,10.7149,10.7013,10.7081,393000.0
2007-04-02 10:30:00,15.68,15.71,15.68,15.7,965700.0,10.7081,10.7286,10.7081,10.7217,965700.0
2007-04-02 10:35:00,15.7,15.71,15.7,15.7,291300.0,10.7217,10.7286,10.7217,10.7217,291300.0
2007-04-02 10:40:00,15.7,15.72,15.7,15.71,415500.0,10.7217,10.7354,10.7217,10.7286,415500.0
2007-04-02 10:45:00,15.71,15.72,15.7,15.71,414900.0,10.7286,10.7354,10.7217,10.7286,414900.0
2007-04-02 10:50:00,15.71,15.72,15.71,15.72,462600.0,10.7286,10.7354,10.7286,10.7354,462600.0
2007-04-02 10:55:00,15.72,15.73,15.71,15.72,1737300.0,10.7354,10.7422,10.7286,10.7354,1737300.0
2007-04-02 11:00:00,15.72,15.73,15.71,15.73,589800.0,10.7354,10.7422,10.7286,10.7422,589800.0
2007-04-02 11:05:00,15.73,15.73,15.73,15.73,624300.0,10.7422,10.7422,10.7422,10.7422,624300.0
2007-04-02 11:10:00,15.73,15.73,15.72,15.73,276300.0,10.7422,10.7422,10.7354,10.7422,276300.0
2007-04-02 11:15:00,15.73,15.73,15.72,15.72,192900.0,10.7422,10.7422,10.7354,10.7354,192900.0
2007-04-02 11:20:00,15.72,15.72,15.7,15.7,735000.0,10.7354,10.7354,10.7217,10.7217,735000.0
2007-04-02 11:25:00,15.7,15.71,15.7,15.7,195000.0,10.7217,10.7286,10.7217,10.7217,195000.0
2007-04-02 11:30:00,15.7,15.72,15.7,15.72,224100.0,10.7217,10.7354,10.7217,10.7354,224100.0
2007-04-02 11:35:00,15.72,15.72,15.71,15.72,166800.0,10.7354,10.7354,10.7286,10.7354,166800.0
2007-04-02 11:40:00,15.72,15.72,15.71,15.71,229500.0,10.7354,10.7354,10.7286,10.7286,229500.0
2007-04-02 11:45:00,15.71,15.71,15.69,15.71,401100.0,10.7286,10.7286,10.7149,10.7286,401100.0
2007-04-02 11:50:00,15.71,15.71,15.7,15.71,194400.0,10.7286,10.7286,10.7217,10.7286,194400.0
2007-04-02 11:55:00,15.71,15.73,15.71,15.73,243900.0,10.7286,10.7422,10.7286,10.7422,243900.0
2007-04-02 12:00:00,15.73,15.73,15.73,15.73,355200.0,10.7422,10.7422,10.7422,10.7422,355200.0
2007-04-02 12:05:00,15.73,15.74,15.73,15.73,593700.0,10.7422,10.7491,10.7422,10.7422,593700.0
2007-04-02 12:10:00,15.73,15.74,15.73,15.74,235800.0,10.7422,10.7491,10.7422,10.7491,235800.0
2007-04-02 12:15:00,15.74,15.75,15.73,15.74,254100.0,10.7491,10.7559,10.7422,10.7491,254100.0
2007-04-02 12:20:00,15.74,15.75,15.73,15.74,226500.0,10.7491,10.7559,10.7422,10.7491,226500.0
2007-04-02 12:25:00,15.74,15.74,15.73,15.73,117000.0,10.7491,10.7491,10.7422,10.7422,117000.0
2007-04-02 12:30:00,15.73,15.74,15.73,15.73,251700.0,10.7422,10.7491,10.7422,10.7422,251700.0
2007-04-02 12:35:00,15.73,15.73,15.72,15.73,195300.0,10.7422,10.7422,10.7354,10.7422,195300.0
2007-04-02 12:40:00,15.73,15.74,15.73,15.74,226200.0,10.7422,10.7491,10.7422,10.7491,226200.0
2007-04-02 12:45:00,15.74,15.75,15.74,15.74,249900.0,10.7491,10.7559,10.7491,10.7491,249900.0
2007-04-02 12:50:00,15.74,15.75,15.74,15.74,222000.0,10.7491,10.7559,10.7491,10.7491,222000.0
2007-04-02 12:55:00,15.74,15.74,15.72,15.73,461100.0,10.7491,10.7491,10.7354,10.7422,461100.0
2007-04-02 13:00:00,15.72,15.74,15.72,15.74,172200.0,10.7354,10.7491,10.7354,10.7491,172200.0
2007-04-02 13:05:00,15.74,15.75,15.73,15.73,206400.0,10.7491,10.7559,10.7422,10.7422,206400.0
2007-04-02 13:10:00,15.73,15.74,15.72,15.73,239400.0,10.7422,10.7491,10.7354,10.7422,239400.0
2007-04-02 13:15:00,15.74,15.74,15.72,15.73,134100.0,10.7491,10.7491,10.7354,10.7422,134100.0
2007-04-02 13:20:00,15.73,15.73,15.73,15.73,105600.0,10.7422,10.7422,10.7422,10.7422,105600.0
2007-04-02 13:25:00,15.73,15.75,15.73,15.75,260100.0,10.7422,10.7559,10.7422,10.7559,260100.0
2007-04-02 13:30:00,15.75,15.75,15.74,15.74,243900.0,10.7559,10.7559,10.7491,10.7491,243900.0
2007-04-02 13:35:00,15.74,15.75,15.74,15.74,134700.0,10.7491,10.7559,10.7491,10.7491,134700.0
2007-04-02 13:40:00,15.74,15.75,15.74,15.75,194700.0,10.7491,10.7559,10.7491,10.7559,194700.0
2007-04-02 13:45:00,15.75,15.76,15.75,15.76,190200.0,10.7559,10.7627,10.7559,10.7627,190200.0
2007-04-02 13:50:00,15.76,15.77,15.76,15.76,303000.0,10.7627,10.7696,10.7627,10.7627,303000.0
2007-04-02 13:55:00,15.77,15.77,15.76,15.76,264300.0,10.7696,10.7696,10.7627,10.7627,264300.0
2007-04-02 14:00:00,15.76,15.77,15.72,15.72,516600.0,10.7627,10.7696,10.7354,10.7354,516600.0
2007-04-02 14:05:00,15.72,15.73,15.71,15.72,257100.0,10.7354,10.7422,10.7286,10.7354,257100.0
2007-04-02 14:10:00,15.72,15.72,15.72,15.72,176700.0,10.7354,10.7354,10.7354,10.7354,176700.0
2007-04-02 14:15:00,15.72,15.78,15.72,15.77,566100.0,10.7354,10.7764,10.7354,10.7696,566100.0
2007-04-02 14:20:00,15.77,15.8,15.77,15.8,511500.0,10.7696,10.79,10.7696,10.79,511500.0
2007-04-02 14:25:00,15.8,15.81,15.79,15.79,436200.0,10.79,10.7969,10.7832,10.7832,436200.0
2007-04-02 14:30:00,15.78,15.79,15.78,15.78,237900.0,10.7764,10.7832,10.7764,10.7764,237900.0
2007-04-02 14:35:00,15.78,15.78,15.77,15.78,190500.0,10.7764,10.7764,10.7696,10.7764,190500.0
2007-04-02 14:40:00,15.78,15.78,15.77,15.77,257400.0,10.7764,10.7764,10.7696,10.7696,257400.0
2007-04-02 14:45:00,15.77,15.78,15.77,15.78,313500.0,10.7696,10.7764,10.7696,10.7764,313500.0
2007-04-02 14:50:00,15.78,15.8,15.78,15.79,551700.0,10.7764,10.79,10.7764,10.7832,551700.0
2007-04-02 14:55:00,15.8,15.8,15.79,15.8,462000.0,10.79,10.79,10.7832,10.79,462000.0
2007-04-02 15:00:00,15.8,15.81,15.8,15.81,455700.0,10.79,10.7969,10.79,10.7969,455700.0
2007-04-02 15:05:00,15.81,15.83,15.81,15.81,822000.0,10.7969,10.8105,10.7969,10.7969,822000.0
2007-04-02 15:10:00,15.82,15.83,15.81,15.83,507300.0,10.8037,10.8105,10.7969,10.8105,507300.0
2007-04-02 15:15:00,15.83,15.84,15.83,15.83,507900.0,10.8105,10.8174,10.8105,10.8105,507900.0
2007-04-02 15:20:00,15.83,15.83,15.81,15.82,487200.0,10.8105,10.8105,10.7969,10.8037,487200.0
2007-04-02 15:25:00,15.82,15.82,15.81,15.81,363900.0,10.8037,10.8037,10.7969,10.7969,363900.0
2007-04-02 15:30:00,15.81,15.83,15.81,15.83,397500.0,10.7969,10.8105,10.7969,10.8105,397500.0
2007-04-02 15:35:00,15.83,15.83,15.81,15.81,510900.0,10.8105,10.8105,10.7969,10.7969,510900.0
2007-04-02 15:40:00,15.81,15.82,15.8,15.81,508800.0,10.7969,10.8037,10.79,10.7969,508800.0
2007-04-02 15:45:00,15.81,15.82,15.81,15.81,560700.0,10.7969,10.8037,10.7969,10.7969,560700.0
2007-04-02 15:50:00,15.81,15.82,15.81,15.81,603600.0,10.7969,10.8037,10.7969,10.7969,603600.0
2007-04-02 15:55:00,15.81,15.81,15.79,15.8,1030500.0,10.7969,10.7969,10.7832,10.79,1030500.0
2007-04-03 09:30:00,15.84,15.88,15.82,15.88,839100.0,10.8174,10.8447,10.8037,10.8447,839100.0
2007-04-03 09:35:00,15.88,15.94,15.86,15.94,1395600.0,10.8447,10.8856,10.831,10.8856,1395600.0
2007-04-03 09:40:00,15.94,15.98,15.93,15.96,1241400.0,10.8856,10.913,10.8788,10.8993,1241400.0
2007-04-03 09:45:00,15.96,15.98,15.95,15.97,946200.0,10.8993,10.913,10.8925,10.9061,946200.0
2007-04-03 09:50:00,15.97,15.98,15.97,15.97,521700.0,10.9061,10.913,10.9061,10.9061,521700.0
2007-04-03 09:55:00,15.97,15.97,15.96,15.97,1491000.0,10.9061,10.9061,10.8993,10.9061,1491000.0
2007-04-03 10:00:00,15.97,16.05,15.97,16.05,2089200.0,10.9061,10.9608,10.9061,10.9608,2089200.0
2007-04-03 10:05:00,16.05,16.08,16.05,16.08,1667100.0,10.9608,10.9813,10.9608,10.9813,1667100.0
2007-04-03 10:10:00,16.08,16.08,16.05,16.05,900000.0,10.9813,10.9813,10.9608,10.9608,900000.0
2007-04-03 10:15:00,16.05,16.05,16.04,16.05,797100.0,10.9608,10.9608,10.9539,10.9608,797100.0
2007-04-03 10:20:00,16.05,16.06,16.05,16.06,910500.0,10.9608,10.9676,10.9608,10.9676,910500.0
2007-04-03 10:25:00,16.06,16.07,16.06,16.06,678900.0,10.9676,10.9744,10.9676,10.9676,678900.0
2007-04-03 10:30:00,16.06,16.06,16.03,16.03,664200.0,10.9676,10.9676,10.9471,10.9471,664200.0
2007-04-03 10:35:00,16.03,16.06,16.03,16.06,500400.0,10.9471,10.9676,10.9471,10.9676,500400.0
2007-04-03 10:40:00,16.05,16.08,16.05,16.08,585600.0,10.9608,10.9813,10.9608,10.9813,585600.0
2007-04-03 10:45:00,16.08,16.1,16.05,16.06,1124700.0,10.9813,10.9949,10.9608,10.9676,1124700.0
2007-04-03 10:50:00,16.06,16.06,16.04,16.04,398400.0,10.9676,10.9676,10.9539,10.9539,398400.0
2007-04-03 10:55:00,16.04,16.04,16.03,16.04,343500.0,10.9539,10.9539,10.9471,10.9539,343500.0
2007-04-03 11:00:00,16.04,16.06,16.04,16.06,507900.0,10.9539,10.9676,10.9539,10.9676,507900.0
2007-04-03 11:05:00,16.06,16.07,16.06,16.06,363600.0,10.9676,10.9744,10.9676,10.9676,363600.0
2007-04-03 11:10:00,16.06,16.06,16.05,16.05,313500.0,10.9676,10.9676,10.9608,10.9608,313500.0
2007-04-03 11:15:00,16.05,16.06,16.05,16.05,404100.0,10.9608,10.9676,10.9608,10.9608,404100.0
2007-04-03 11:20:00,16.05,16.05,16.04,16.05,247200.0,10.9608,10.9608,10.9539,10.9608,247200.0
2007-04-03 11:25:00,16.05,16.06,16.04,16.04,347400.0,10.9608,10.9676,10.9539,10.9539,347400.0
2007-04-03 11:30:00,16.04,16.06,16.04,16.06,488100.0,10.9539,10.9676,10.9539,10.9676,488100.0
2007-04-03 11:35:00,16.06,16.06,16.05,16.06,318000.0,10.9676,10.9676,10.9608,10.9676,318000.0
2007-04-03 11:40:00,16.06,16.06,16.05,16.05,162000.0,10.9676,10.9676,10.9608,10.9608,162000.0
2007-04-03 11:45:00,16.05,16.08,16.05,16.08,336000.0,10.9608,10.9813,10.9608,10.9813,336000.0
2007-04-03 11:50:00,16.08,16.1,16.07,16.09,727500.0,10.9813,10.9949,10.9744,10.9881,727500.0
2007-04-03 11:55:00,16.09,16.09,16.06,16.07,1236600.0,10.9881,10.9881,10.9676,10.9744,1236600.0
2007-04-03 12:00:00,16.07,16.07,16.06,16.07,339900.0,10.9744,10.9744,10.9676,10.9744,339900.0
2007-04-03 12:05:00,16.06,16.07,16.05,16.06,543900.0,10.9676,10.9744,10.9608,10.9676,543900.0
2007-04-03 12:10:00,16.06,16.08,16.05,16.07,609600.0,10.9676,10.9813,10.9608,10.9744,609600.0
2007-04-03 12:15:00,16.07,16.08,16.07,16.07,717000.0,10.9744,10.9813,10.9744,10.9744,717000.0
2007-04-03 12:20:00,16.07,16.07,16.06,16.07,348300.0,10.9744,10.9744,10.9676,10.9744,348300.0
2007-04-03 12:25:00,16.07,16.08,16.07,16.08,195000.0,10.9744,10.9813,10.9744,10.9813,195000.0
2007-04-03 12:30:00,16.08,16.1,16.08,16.08,773100.0,10.9813,10.9949,10.9813,10.9813,773100.0
2007-04-03 12:35:00,16.08,16.09,16.08,16.09,438900.0,10.9813,10.9881,10.9813,10.9881,438900.0
2007-04-03 12:40:00,16.09,16.09,16.09,16.09,170700.0,10.9881,10.9881,10.9881,10.9881,170700.0
2007-04-03 12:45:00,16.09,16.09,16.08,16.09,237600.0,10.9881,10.9881,10.9813,10.9881,237600.0
2007-04-03 12:50:00,16.09,16.09,16.08,16.08,252300.0,10.9881,10.9881,10.9813,10.9813,252300.0
2007-04-03 12:55:00,16.09,16.09,16.08,16.08,242100.0,10.9881,10.9881,10.9813,10.9813,242100.0
2007-04-03 13:00:00,16.08,16.09,16.08,16.08,293700.0,10.9813,10.9881,10.9813,10.9813,293700.0
2007-04-03 13:05:00,16.09,16.09,16.08,16.09,326100.0,10.9881,10.9881,10.9813,10.9881,326100.0
2007-04-03 13:10:00,16.09,16.09,16.08,16.08,175200.0,10.9881,10.9881,10.9813,10.9813,175200.0
2007-04-03 13:15:00,16.09,16.09,16.08,16.09,141300.0,10.9881,10.9881,10.9813,10.9881,141300.0
2007-04-03 13:20:00,16.09,16.09,16.08,16.09,739800.0,10.9881,10.9881,10.9813,10.9881,739800.0
2007-04-03 13:25:00,16.09,16.09,16.08,16.09,357900.0,10.9881,10.9881,10.9813,10.9881,357900.0
2007-04-03 13:30:00,16.09,16.09,16.08,16.09,499200.0,10.9881,10.9881,10.9813,10.9881,499200.0
2007-04-03 13:35:00,16.09,16.09,16.08,16.09,246000.0,10.9881,10.9881,10.9813,10.9881,246000.0
2007-04-03 13:40:00,16.09,16.1,16.08,16.09,961800.0,10.9881,10.9949,10.9813,10.9881,961800.0
2007-04-03 13:45:00,16.09,16.1,16.08,16.09,1225800.0,10.9881,10.9949,10.9813,10.9881,1225800.0
2007-04-03 13:50:00,16.09,16.09,16.07,16.08,1229400.0,10.9881,10.9881,10.9744,10.9813,1229400.0
2007-04-03 13:55:00,16.08,16.09,16.08,16.09,389100.0,10.9813,10.9881,10.9813,10.9881,389100.0
2007-04-03 14:00:00,16.09,16.09,16.08,16.09,334200.0,10.9881,10.9881,10.9813,10.9881,334200.0
2007-04-03 14:05:00,16.09,16.09,16.08,16.09,835200.0,10.9881,10.9881,10.9813,10.9881,835200.0
2007-04-03 14:10:00,16.09,16.09,16.07,16.08,1131900.0,10.9881,10.9881,10.9744,10.9813,1131900.0
2007-04-03 14:15:00,16.08,16.09,16.08,16.09,380700.0,10.9813,10.9881,10.9813,10.9881,380700.0
2007-04-03 14:20:00,16.09,16.09,16.08,16.09,820500.0,10.9881,10.9881,10.9813,10.9881,820500.0
2007-04-03 14:25:00,16.09,16.09,16.09,16.09,343500.0,10.9881,10.9881,10.9881,10.9881,343500.0
2007-04-03 14:30:00,16.09,16.09,16.08,16.08,292200.0,10.9881,10.9881,10.9813,10.9813,292200.0
2007-04-03 14:35:00,16.08,16.08,16.07,16.07,345000.0,10.9813,10.9813,10.9744,10.9744,345000.0
2007-04-03 14:40:00,16.07,16.09,16.07,16.08,642000.0,10.9744,10.9881,10.9744,10.9813,642000.0
2007-04-03 14:45:00,16.08,16.08,16.07,16.07,381600.0,10.9813,10.9813,10.9744,10.9744,381600.0
2007-04-03 14:50:00,16.08,16.08,16.07,16.07,193200.0,10.9813,10.9813,10.9744,10.9744,193200.0
2007-04-03 14:55:00,16.07,16.08,16.07,16.07,224400.0,10.9744,10.9813,10.9744,10.9744,224400.0
2007-04-03 15:00:00,16.07,16.08,16.07,16.08,302700.0,10.9744,10.9813,10.9744,10.9813,302700.0
2007-04-03 15:05:00,16.08,16.09,16.07,16.08,334800.0,10.9813,10.9881,10.9744,10.9813,334800.0
2007-04-03 15:10:00,16.09,16.09,16.07,16.07,425100.0,10.9881,10.9881,10.9744,10.9744,425100.0
2007-04-03 15:15:00,16.07,16.07,16.06,16.06,471600.0,10.9744,10.9744,10.9676,10.9676,471600.0
2007-04-03 15:20:00,16.06,16.07,16.06,16.06,449700.0,10.9676,10.9744,10.9676,10.9676,449700.0
2007-04-03 15:25:00,16.06,16.06,16.06,16.06,220200.0,10.9676,10.9676,10.9676,10.9676,220200.0
2007-04-03 15:30:00,16.06,16.08,16.06,16.07,656100.0,10.9676,10.9813,10.9676,10.9744,656100.0
2007-04-03 15:35:00,16.07,16.07,16.07,16.07,565500.0,10.9744,10.9744,10.9744,10.9744,565500.0
2007-04-03 15:40:00,16.07,16.09,16.07,16.08,732000.0,10.9744,10.9881,10.9744,10.9813,732000.0
2007-04-03 15:45:00,16.08,16.09,16.06,16.06,1038300.0,10.9813,10.9881,10.9676,10.9676,1038300.0
2007-04-03 15:50:00,16.06,16.06,16.02,16.02,1443000.0,10.9676,10.9676,10.9403,10.9403,1443000.0
2007-04-03 15:55:00,16.02,16.03,16.02,16.03,1334700.0,10.9403,10.9471,10.9403,10.9471,1334700.0
2007-04-04 09:30:00,16.0,16.03,15.97,15.97,1083300.0,10.9266,10.9471,10.9061,10.9061,1083300.0
2007-04-04 09:35:00,15.97,16.02,15.97,16.0,751800.0,10.9061,10.9403,10.9061,10.9266,751800.0
2007-04-04 09:40:00,16.0,16.02,15.99,15.99,489600.0,10.9266,10.9403,10.9198,10.9198,489600.0
2007-04-04 09:45:00,15.99,16.0,15.97,15.99,625800.0,10.9198,10.9266,10.9061,10.9198,625800.0
2007-04-04 09:50:00,15.99,16.01,15.98,16.01,371700.0,10.9198,10.9335,10.913,10.9335,371700.0
2007-04-04 09:55:00,16.01,16.03,16.01,16.03,371100.0,10.9335,10.9471,10.9335,10.9471,371100.0
2007-04-04 10:00:00,16.03,16.03,16.0,16.02,1117200.0,10.9471,10.9471,10.9266,10.9403,1117200.0
2007-04-04 10:05:00,16.02,16.03,16.01,16.01,620400.0,10.9403,10.9471,10.9335,10.9335,620400.0
2007-04-04 10:10:00,16.01,16.03,16.01,16.02,490200.0,10.9335,10.9471,10.9335,10.9403,490200.0
2007-04-04 10:15:00,16.02,16.03,16.01,16.02,429600.0,10.9403,10.9471,10.9335,10.9403,429600.0
2007-04-04 10:20:00,16.02,16.02,16.01,16.02,243000.0,10.9403,10.9403,10.9335,10.9403,243000.0
2007-04-04 10:25:00,16.02,16.04,16.02,16.04,372000.0,10.9403,10.9539,10.9403,10.9539,372000.0
2007-04-04 10:30:00,16.04,16.05,16.04,16.04,971700.0,10.9539,10.9608,10.9539,10.9539,971700.0
2007-04-04 10:35:00,16.04,16.05,16.0,16.0,1484100.0,10.9539,10.9608,10.9266,10.9266,1484100.0
2007-04-04 10:40:00,16.0,16.01,15.99,16.01,240600.0,10.9266,10.9335,10.9198,10.9335,240600.0
2007-04-04 10:45:00,16.01,16.01,15.99,16.0,803100.0,10.9335,10.9335,10.9198,10.9266,803100.0
2007-04-04 10:50:00,16.0,16.01,16.0,16.0,287100.0,10.9266,10.9335,10.9266,10.9266,287100.0
2007-04-04 10:55:00,16.0,16.02,16.0,16.01,286500.0,10.9266,10.9403,10.9266,10.9335,286500.0
2007-04-04 11:00:00,16.01,16.03,16.01,16.03,562200.0,10.9335,10.9471,10.9335,10.9471,562200.0
2007-04-04 11:05:00,16.03,16.05,16.03,16.05,401400.0,10.9471,10.9608,10.9471,10.9608,401400.0
2007-04-04 11:10:00,16.05,16.06,16.03,16.06,498000.0,10.9608,10.9676,10.9471,10.9676,498000.0
2007-04-04 11:15:00,16.06,16.06,16.05,16.06,203100.0,10.9676,10.9676,10.9608,10.9676,203100.0
2007-04-04 11:20:00,16.06,16.06,16.06,16.06,218100.0,10.9676,10.9676,10.9676,10.9676,218100.0
2007-04-04 11:25:00,16.06,16.06,16.06,16.06,67500.0,10.9676,10.9676,10.9676,10.9676,67500.0
2007-04-04 11:30:00,16.06,16.06,16.04,16.05,275100.0,10.9676,10.9676,10.9539,10.9608,275100.0
2007-04-04 11:35:00,16.05,16.06,16.05,16.06,128100.0,10.9608,10.9676,10.9608,10.9676,128100.0
2007-04-04 11:40:00,16.06,16.08,16.02,16.07,324300.0,10.9676,10.9813,10.9403,10.9744,324300.0
2007-04-04 11:45:00,16.07,16.08,16.02,16.07,318600.0,10.9744,10.9813,10.9403,10.9744,318600.0
2007-04-04 11:50:00,16.07,16.07,16.06,16.07,244200.0,10.9744,10.9744,10.9676,10.9744,244200.0
2007-04-04 11:55:00,16.07,16.08,16.07,16.07,243300.0,10.9744,10.9813,10.9744,10.9744,243300.0
2007-04-04 12:00:00,16.07,16.09,16.07,16.09,300600.0,10.9744,10.9881,10.9744,10.9881,300600.0
2007-04-04 12:05:00,16.09,16.11,16.02,16.1,590700.0,10.9881,11.0017,10.9403,10.9949,590700.0
2007-04-04 12:10:00,16.1,16.1,16.09,16.09,450000.0,10.9949,10.9949,10.9881,10.9881,450000.0
2007-04-04 12:15:00,16.09,16.09,16.09,16.09,577800.0,10.9881,10.9881,10.9881,10.9881,577800.0
2007-04-04 12:20:00,16.09,16.1,16.09,16.09,171000.0,10.9881,10.9949,10.9881,10.9881,171000.0
2007-04-04 12:25:00,16.09,16.09,16.09,16.09,132600.0,10.9881,10.9881,10.9881,10.9881,132600.0
2007-04-04 12:30:00,16.09,16.09,16.09,16.09,161700.0,10.9881,10.9881,10.9881,10.9881,161700.0
2007-04-04 12:35:00,16.09,16.09,16.07,16.07,245100.0,10.9881,10.9881,10.9744,10.9744,245100.0
2007-04-04 12:40:00,16.07,16.07,16.06,16.07,197400.0,10.9744,10.9744,10.9676,10.9744,197400.0
2007-04-04 12:45:00,16.07,16.07,16.06,16.07,148500.0,10.9744,10.9744,10.9676,10.9744,148500.0
2007-04-04 12:50:00,16.07,16.07,16.06,16.07,211800.0,10.9744,10.9744,10.9676,10.9744,211800.0
2007-04-04 12:55:00,16.06,16.07,16.06,16.07,188100.0,10.9676,10.9744,10.9676,10.9744,188100.0
2007-04-04 13:00:00,16.07,16.07,16.01,16.01,562200.0,10.9744,10.9744,10.9335,10.9335,562200.0
2007-04-04 13:05:00,16.01,16.02,16.0,16.02,585300.0,10.9335,10.9403,10.9266,10.9403,585300.0
2007-04-04 13:10:00,16.02,16.02,16.02,16.02,158400.0,10.9403,10.9403,10.9403,10.9403,158400.0
2007-04-04 13:15:00,16.02,16.03,16.02,16.03,252600.0,10.9403,10.9471,10.9403,10.9471,252600.0
2007-04-04 13:20:00,16.03,16.04,16.03,16.04,196800.0,10.9471,10.9539,10.9471,10.9539,196800.0
2007-04-04 13:25:00,16.04,16.06,16.04,16.06,265800.0,10.9539,10.9676,10.9539,10.9676,265800.0
2007-04-04 13:30:00,16.05,16.06,16.04,16.04,244500.0,10.9608,10.9676,10.9539,10.9539,244500.0
2007-04-04 13:35:00,16.04,16.04,16.02,16.02,238500.0,10.9539,10.9539,10.9403,10.9403,238500.0
2007-04-04 13:40:00,16.02,16.02,16.02,16.02,337800.0,10.9403,10.9403,10.9403,10.9403,337800.0
2007-04-04 13:45:00,16.02,16.03,16.01,16.01,271200.0,10.9403,10.9471,10.9335,10.9335,271200.0
2007-04-04 13:50:00,16.01,16.04,16.01,16.02,222900.0,10.9335,10.9539,10.9335,10.9403,222900.0
2007-04-04 13:55:00,16.02,16.03,16.01,16.03,177600.0,10.9403,10.9471,10.9335,10.9471,177600.0
2007-04-04 14:00:00,16.03,16.03,16.0,16.0,271800.0,10.9471,10.9471,10.9266,10.9266,271800.0
2007-04-04 14:05:00,16.01,16.01,16.0,16.01,92400.0,10.9335,10.9335,10.9266,10.9335,92400.0
2007-04-04 14:10:00,16.01,16.02,16.01,16.01,167400.0,10.9335,10.9403,10.9335,10.9335,167400.0
2007-04-04 14:15:00,16.01,16.02,16.01,16.02,269400.0,10.9335,10.9403,10.9335,10.9403,269400.0
2007-04-04 14:20:00,16.02,16.02,15.99,15.99,731100.0,10.9403,10.9403,10.9198,10.9198,731100.0
2007-04-04 14:25:00,15.99,16.0,15.99,15.99,215400.0,10.9198,10.9266,10.9198,10.9198,215400.0
2007-04-04 14:30:00,15.99,16.0,15.99,16.0,391800.0,10.9198,10.9266,10.9198,10.9266,391800.0
2007-04-04 14:35:00,15.99,16.0,15.99,15.99,255300.0,10.9198,10.9266,10.9198,10.9198,255300.0
2007-04-04 14:40:00,15.99,16.0,15.98,15.99,336900.0,10.9198,10.9266,10.913,10.9198,336900.0
2007-04-04 14:45:00,15.98,15.99,15.97,15.97,514500.0,10.913,10.9198,10.9061,10.9061,514500.0
2007-04-04 14:50:00,15.97,15.98,15.97,15.97,246600.0,10.9061,10.913,10.9061,10.9061,246600.0
2007-04-04 14:55:00,15.98,15.98,15.97,15.97,372300.0,10.913,10.913,10.9061,10.9061,372300.0
2007-04-04 15:00:00,15.97,15.99,15.97,15.99,514500.0,10.9061,10.9198,10.9061,10.9198,514500.0
2007-04-04 15:05:00,15.99,16.0,15.98,16.0,534300.0,10.9198,10.9266,10.913,10.9266,534300.0
2007-04-04 15:10:00,16.0,16.01,15.99,16.0,413400.0,10.9266,10.9335,10.9198,10.9266,413400.0
2007-04-04 15:15:00,16.0,16.0,15.99,16.0,560700.0,10.9266,10.9266,10.9198,10.9266,560700.0
2007-04-04 15:20:00,16.0,16.0,15.99,16.0,257400.0,10.9266,10.9266,10.9198,10.9266,257400.0
2007-04-04 15:25:00,16.0,16.0,15.99,16.0,364500.0,10.9266,10.9266,10.9198,10.9266,364500.0
2007-04-04 15:30:00,16.0,16.01,15.99,15.99,446100.0,10.9266,10.9335,10.9198,10.9198,446100.0
2007-04-04 15:35:00,16.0,16.01,15.99,16.01,404700.0,10.9266,10.9335,10.9198,10.9335,404700.0
2007-04-04 15:40:00,16.01,16.02,16.01,16.01,592800.0,10.9335,10.9403,10.9335,10.9335,592800.0
2007-04-04 15:45:00,16.01,16.02,16.01,16.02,422400.0,10.9335,10.9403,10.9335,10.9403,422400.0
2007-04-04 15:50:00,16.01,16.02,16.01,16.02,494700.0,10.9335,10.9403,10.9335,10.9403,494700.0
2007-04-04 15:55:00,16.02,16.02,16.01,16.02,621300.0,10.9403,10.9403,10.9335,10.9403,621300.0
2007-04-05 09:30:00,15.96,15.99,15.95,15.97,731400.0,10.8993,10.9198,10.8925,10.9061,731400.0
2007-04-05 09:35:00,15.97,16.05,15.97,16.04,491700.0,10.9061,10.9608,10.9061,10.9539,491700.0
2007-04-05 09:40:00,16.04,16.05,16.04,16.05,313500.0,10.9539,10.9608,10.9539,10.9608,313500.0
2007-04-05 09:45:00,16.05,16.06,16.04,16.05,603000.0,10.9608,10.9676,10.9539,10.9608,603000.0
2007-04-05 09:50:00,16.06,16.06,16.04,16.04,479100.0,10.9676,10.9676,10.9539,10.9539,479100.0
2007-04-05 09:55:00,16.04,16.04,16.01,16.03,452100.0,10.9539,10.9539,10.9335,10.9471,452100.0
2007-04-05 10:00:00,16.03,16.03,16.0,16.01,573000.0,10.9471,10.9471,10.9266,10.9335,573000.0
2007-04-05 10:05:00,16.02,16.05,16.01,16.04,276900.0,10.9403,10.9608,10.9335,10.9539,276900.0
2007-04-05 10:10:00,16.04,16.05,16.04,16.05,221100.0,10.9539,10.9608,10.9539,10.9608,221100.0
2007-04-05 10:15:00,16.05,16.06,16.05,16.06,267000.0,10.9608,10.9676,10.9608,10.9676,267000.0
2007-04-05 10:20:00,16.06,16.06,16.05,16.05,210300.0,10.9676,10.9676,10.9608,10.9608,210300.0
2007-04-05 10:25:00,16.05,16.05,16.04,16.04,367200.0,10.9608,10.9608,10.9539,10.9539,367200.0
2007-04-05 10:30:00,16.04,16.06,16.04,16.05,209700.0,10.9539,10.9676,10.9539,10.9608,209700.0
2007-04-05 10:35:00,16.05,16.05,16.04,16.04,314100.0,10.9608,10.9608,10.9539,10.9539,314100.0
2007-04-05 10:40:00,16.04,16.05,16.04,16.05,215700.0,10.9539,10.9608,10.9539,10.9608,215700.0
2007-04-05 10:45:00,16.05,16.05,16.03,16.04,222300.0,10.9608,10.9608,10.9471,10.9539,222300.0
2007-04-05 10:50:00,16.04,16.05,16.03,16.04,393300.0,10.9539,10.9608,10.9471,10.9539,393300.0
2007-04-05 10:55:00,16.04,16.05,16.03,16.03,313800.0,10.9539,10.9608,10.9471,10.9471,313800.0
2007-04-05 11:00:00,16.03,16.05,16.02,16.03,315000.0,10.9471,10.9608,10.9403,10.9471,315000.0
2007-04-05 11:05:00,16.03,16.05,16.02,16.05,308700.0,10.9471,10.9608,10.9403,10.9608,308700.0
2007-04-05 11:10:00,16.05,16.05,16.03,16.03,321900.0,10.9608,10.9608,10.9471,10.9471,321900.0
2007-04-05 11:15:00,16.03,16.04,16.03,16.04,219900.0,10.9471,10.9539,10.9471,10.9539,219900.0
2007-04-05 11:20:00,16.04,16.04,16.03,16.04,141600.0,10.9539,10.9539,10.9471,10.9539,141600.0
2007-04-05 11:25:00,16.04,16.05,16.04,16.04,227700.0,10.9539,10.9608,10.9539,10.9539,227700.0
2007-04-05 11:30:00,16.04,16.05,16.03,16.04,109200.0,10.9539,10.9608,10.9471,10.9539,109200.0
2007-04-05 11:35:00,16.04,16.06,16.04,16.06,266100.0,10.9539,10.9676,10.9539,10.9676,266100.0
2007-04-05 11:40:00,16.06,16.07,16.06,16.06,223500.0,10.9676,10.9744,10.9676,10.9676,223500.0
2007-04-05 11:45:00,16.07,16.07,16.06,16.06,191700.0,10.9744,10.9744,10.9676,10.9676,191700.0
2007-04-05 11:50:00,16.06,16.07,16.06,16.07,92700.0,10.9676,10.9744,10.9676,10.9744,92700.0
2007-04-05 11:55:00,16.07,16.07,16.06,16.06,248700.0,10.9744,10.9744,10.9676,10.9676,248700.0
2007-04-05 12:00:00,16.07,16.08,16.06,16.08,719100.0,10.9744,10.9813,10.9676,10.9813,719100.0
2007-04-05 12:05:00,16.08,16.08,16.08,16.08,161400.0,10.9813,10.9813,10.9813,10.9813,161400.0
2007-04-05 12:10:00,16.08,16.08,16.07,16.08,129900.0,10.9813,10.9813,10.9744,10.9813,129900.0
2007-04-05 12:15:00,16.08,16.08,16.07,16.07,51300.0,10.9813,10.9813,10.9744,10.9744,51300.0
2007-04-05 12:20:00,16.07,16.08,16.07,16.08,136200.0,10.9744,10.9813,10.9744,10.9813,136200.0
2007-04-05 12:25:00,16.08,16.09,16.08,16.09,792300.0,10.9813,10.9881,10.9813,10.9881,792300.0
2007-04-05 12:30:00,16.09,16.09,16.09,16.09,152100.0,10.9881,10.9881,10.9881,10.9881,152100.0
2007-04-05 12:35:00,16.09,16.09,16.09,16.09,164400.0,10.9881,10.9881,10.9881,10.9881,164400.0
2007-04-05 12:40:00,16.09,16.1,16.09,16.1,351600.0,10.9881,10.9949,10.9881,10.9949,351600.0
2007-04-05 12:45:00,16.1,16.1,16.1,16.1,221700.0,10.9949,10.9949,10.9949,10.9949,221700.0
2007-04-05 12:50:00,16.1,16.1,16.1,16.1,168600.0,10.9949,10.9949,10.9949,10.9949,168600.0
2007-04-05 12:55:00,16.1,16.11,16.1,16.11,238500.0,10.9949,11.0017,10.9949,11.0017,238500.0
2007-04-05 13:00:00,16.11,16.11,16.11,16.11,144300.0,11.0017,11.0017,11.0017,11.0017,144300.0
2007-04-05 13:05:00,16.11,16.13,16.11,16.13,481800.0,11.0017,11.0154,11.0017,11.0154,481800.0
2007-04-05 13:10:00,16.13,16.15,16.13,16.14,645300.0,11.0154,11.0291,11.0154,11.0222,645300.0
2007-04-05 13:15:00,16.14,16.14,16.13,16.13,265500.0,11.0222,11.0222,11.0154,11.0154,265500.0
2007-04-05 13:20:00,16.13,16.14,16.13,16.14,249900.0,11.0154,11.0222,11.0154,11.0222,249900.0
2007-04-05 13:25:00,16.14,16.14,16.12,16.12,245100.0,11.0222,11.0222,11.0086,11.0086,245100.0
2007-04-05 13:30:00,16.12,16.14,16.12,16.13,490500.0,11.0086,11.0222,11.0086,11.0154,490500.0
2007-04-05 13:35:00,16.13,16.14,16.12,16.12,265800.0,11.0154,11.0222,11.0086,11.0086,265800.0
2007-04-05 13:40:00,16.12,16.14,16.12,16.14,349800.0,11.0086,11.0222,11.0086,11.0222,349800.0
2007-04-05 13:45:00,16.13,16.15,16.13,16.15,399900.0,11.0154,11.0291,11.0154,11.0291,399900.0
2007-04-05 13:50:00,16.15,16.15,16.13,16.13,376200.0,11.0291,11.0291,11.0154,11.0154,376200.0
2007-04-05 13:55:00,16.13,16.14,16.12,16.13,441000.0,11.0154,11.0222,11.0086,11.0154,441000.0
2007-04-05 14:00:00,16.13,16.13,16.12,16.12,294300.0,11.0154,11.0154,11.0086,11.0086,294300.0
2007-04-05 14:05:00,16.12,16.13,16.12,16.13,175500.0,11.0086,11.0154,11.0086,11.0154,175500.0
2007-04-05 14:10:00,16.13,16.13,16.12,16.13,287400.0,11.0154,11.0154,11.0086,11.0154,287400.0
2007-04-05 14:15:00,16.13,16.13,16.13,16.13,152100.0,11.0154,11.0154,11.0154,11.0154,152100.0
2007-04-05 14:20:00,16.13,16.13,16.13,16.13,210300.0,11.0154,11.0154,11.0154,11.0154,210300.0
2007-04-05 14:25:00,16.13,16.13,16.13,16.13,161400.0,11.0154,11.0154,11.0154,11.0154,161400.0
2007-04-05 14:30:00,16.13,16.13,16.12,16.12,334500.0,11.0154,11.0154,11.0086,11.0086,334500.0
2007-04-05 14:35:00,16.12,16.12,16.11,16.12,278100.0,11.0086,11.0086,11.0017,11.0086,278100.0
2007-04-05 14:40:00,16.12,16.12,16.11,16.12,150300.0,11.0086,11.0086,11.0017,11.0086,150300.0
2007-04-05 14:45:00,16.12,16.12,16.11,16.12,206400.0,11.0086,11.0086,11.0017,11.0086,206400.0
2007-04-05 14:50:00,16.12,16.12,16.11,16.12,206700.0,11.0086,11.0086,11.0017,11.0086,206700.0
2007-04-05 14:55:00,16.11,16.12,16.11,16.12,144600.0,11.0017,11.0086,11.0017,11.0086,144600.0
2007-04-05 15:00:00,16.12,16.12,16.11,16.12,211500.0,11.0086,11.0086,11.0017,11.0086,211500.0
2007-04-05 15:05:00,16.12,16.12,16.1,16.11,236400.0,11.0086,11.0086,10.9949,11.0017,236400.0
2007-04-05 15:10:00,16.11,16.11,16.08,16.09,415500.0,11.0017,11.0017,10.9813,10.9881,415500.0
2007-04-05 15:15:00,16.09,16.1,16.09,16.1,319200.0,10.9881,10.9949,10.9881,10.9949,319200.0
2007-04-05 15:20:00,16.1,16.11,16.1,16.1,240000.0,10.9949,11.0017,10.9949,10.9949,240000.0
2007-04-05 15:25:00,16.1,16.1,16.09,16.1,287100.0,10.9949,10.9949,10.9881,10.9949,287100.0
2007-04-05 15:30:00,16.09,16.1,16.09,16.09,278100.0,10.9881,10.9949,10.9881,10.9881,278100.0
2007-04-05 15:35:00,16.09,16.1,16.09,16.09,337200.0,10.9881,10.9949,10.9881,10.9881,337200.0
2007-04-05 15:40:00,16.09,16.1,16.09,16.09,279300.0,10.9881,10.9949,10.9881,10.9881,279300.0
2007-04-05 15:45:00,16.09,16.09,16.09,16.09,348000.0,10.9881,10.9881,10.9881,10.9881,348000.0
2007-04-05 15:50:00,16.09,16.09,16.07,16.08,1035900.0,10.9881,10.9881,10.9744,10.9813,1035900.0
2007-04-05 15:55:00,16.08,16.09,16.07,16.08,666300.0,10.9813,10.9881,10.9744,10.9813,666300.0
2007-04-09 09:30:00,16.09,16.1,16.08,16.08,634800.0,10.9881,10.9949,10.9813,10.9813,634800.0
2007-04-09 09:35:00,16.08,16.08,16.03,16.07,397200.0,10.9813,10.9813,10.9471,10.9744,397200.0
2007-04-09 09:40:00,16.07,16.11,16.06,16.07,450300.0,10.9744,11.0017,10.9676,10.9744,450300.0
2007-04-09 09:45:00,16.07,16.15,16.07,16.15,1101900.0,10.9744,11.0291,10.9744,11.0291,1101900.0
2007-04-09 09:50:00,16.14,16.14,16.09,16.09,446400.0,11.0222,11.0222,10.9881,10.9881,446400.0
2007-04-09 09:55:00,16.09,16.09,16.06,16.06,426900.0,10.9881,10.9881,10.9676,10.9676,426900.0
2007-04-09 10:00:00,16.06,16.08,16.06,16.07,418200.0,10.9676,10.9813,10.9676,10.9744,418200.0
2007-04-09 10:05:00,16.07,16.07,16.01,16.01,440400.0,10.9744,10.9744,10.9335,10.9335,440400.0
2007-04-09 10:10:00,16.01,16.02,15.98,15.98,488700.0,10.9335,10.9403,10.913,10.913,488700.0
2007-04-09 10:15:00,15.98,16.0,15.96,16.0,424500.0,10.913,10.9266,10.8993,10.9266,424500.0
2007-04-09 10:20:00,16.0,16.04,15.99,16.04,231000.0,10.9266,10.9539,10.9198,10.9539,231000.0
2007-04-09 10:25:00,16.04,16.04,16.02,16.03,291000.0,10.9539,10.9539,10.9403,10.9471,291000.0
2007-04-09 10:30:00,16.03,16.07,16.03,16.07,291000.0,10.9471,10.9744,10.9471,10.9744,291000.0
2007-04-09 10:35:00,16.07,16.08,16.05,16.05,587100.0,10.9744,10.9813,10.9608,10.9608,587100.0
2007-04-09 10:40:00,16.05,16.06,16.05,16.05,152100.0,10.9608,10.9676,10.9608,10.9608,152100.0
2007-04-09 10:45:00,16.05,16.06,16.05,16.05,102600.0,10.9608,10.9676,10.9608,10.9608,102600.0
2007-04-09 10:50:00,16.05,16.09,16.05,16.08,371400.0,10.9608,10.9881,10.9608,10.9813,371400.0
2007-04-09 10:55:00,16.08,16.08,16.07,16.07,152100.0,10.9813,10.9813,10.9744,10.9744,152100.0
2007-04-09 11:00:00,16.07,16.08,16.07,16.08,80100.0,10.9744,10.9813,10.9744,10.9813,80100.0
2007-04-09 11:05:00,16.08,16.09,16.07,16.08,117600.0,10.9813,10.9881,10.9744,10.9813,117600.0
2007-04-09 11:10:00,16.08,16.09,16.08,16.08,168900.0,10.9813,10.9881,10.9813,10.9813,168900.0
2007-04-09 11:15:00,16.09,16.09,16.08,16.08,90300.0,10.9881,10.9881,10.9813,10.9813,90300.0
2007-04-09 11:20:00,16.09,16.1,16.08,16.09,325200.0,10.9881,10.9949,10.9813,10.9881,325200.0
2007-04-09 11:25:00,16.09,16.1,16.09,16.1,126300.0,10.9881,10.9949,10.9881,10.9949,126300.0
2007-04-09 11:30:00,16.1,16.11,16.1,16.1,150900.0,10.9949,11.0017,10.9949,10.9949,150900.0
2007-04-09 11:35:00,16.1,16.11,16.1,16.11,309000.0,10.9949,11.0017,10.9949,11.0017,309000.0
2007-04-09 11:40:00,16.1,16.11,16.08,16.09,494100.0,10.9949,11.0017,10.9813,10.9881,494100.0
2007-04-09 11:45:00,16.09,16.1,16.07,16.07,243600.0,10.9881,10.9949,10.9744,10.9744,243600.0
2007-04-09 11:50:00,16.07,16.08,16.07,16.08,99600.0,10.9744,10.9813,10.9744,10.9813,99600.0
2007-04-09 11:55:00,16.08,16.09,16.08,16.09,198000.0,10.9813,10.9881,10.9813,10.9881,198000.0
2007-04-09 12:00:00,16.09,16.1,16.09,16.09,73500.0,10.9881,10.9949,10.9881,10.9881,73500.0
2007-04-09 12:05:00,16.09,16.09,16.07,16.07,206400.0,10.9881,10.9881,10.9744,10.9744,206400.0
2007-04-09 12:10:00,16.07,16.08,16.07,16.08,231300.0,10.9744,10.9813,10.9744,10.9813,231300.0
2007-04-09 12:15:00,16.08,16.08,16.06,16.06,150900.0,10.9813,10.9813,10.9676,10.9676,150900.0
2007-04-09 12:20:00,16.06,16.07,16.06,16.06,183300.0,10.9676,10.9744,10.9676,10.9676,183300.0
2007-04-09 12:25:00,16.06,16.06,16.05,16.05,99600.0,10.9676,10.9676,10.9608,10.9608,99600.0
2007-04-09 12:30:00,16.06,16.06,16.05,16.06,89700.0,10.9676,10.9676,10.9608,10.9676,89700.0
2007-04-09 12:35:00,16.06,16.1,16.06,16.1,515400.0,10.9676,10.9949,10.9676,10.9949,515400.0
2007-04-09 12:40:00,16.1,16.11,16.09,16.1,599400.0,10.9949,11.0017,10.9881,10.9949,599400.0
2007-04-09 12:45:00,16.1,16.14,16.1,16.13,569400.0,10.9949,11.0222,10.9949,11.0154,569400.0
2007-04-09 12:50:00,16.14,16.14,16.11,16.11,288300.0,11.0222,11.0222,11.0017,11.0017,288300.0
2007-04-09 12:55:00,16.11,16.12,16.09,16.1,259500.0,11.0017,11.0086,10.9881,10.9949,259500.0
2007-04-09 13:00:00,16.1,16.1,16.09,16.1,108900.0,10.9949,10.9949,10.9881,10.9949,108900.0
2007-04-09 13:05:00,16.1,16.12,16.1,16.12,319200.0,10.9949,11.0086,10.9949,11.0086,319200.0
2007-04-09 13:10:00,16.12,16.12,16.11,16.11,154200.0,11.0086,11.0086,11.0017,11.0017,154200.0
2007-04-09 13:15:00,16.12,16.12,16.11,16.12,94500.0,11.0086,11.0086,11.0017,11.0086,94500.0
2007-04-09 13:20:00,16.11,16.12,16.11,16.12,199200.0,11.0017,11.0086,11.0017,11.0086,199200.0
2007-04-09 13:25:00,16.12,16.12,16.11,16.11,70500.0,11.0086,11.0086,11.0017,11.0017,70500.0
2007-04-09 13:30:00,16.11,16.11,16.1,16.1,101700.0,11.0017,11.0017,10.9949,10.9949,101700.0
2007-04-09 13:35:00,16.1,16.11,16.08,16.08,204900.0,10.9949,11.0017,10.9813,10.9813,204900.0
2007-04-09 13:40:00,16.08,16.1,16.08,16.09,239700.0,10.9813,10.9949,10.9813,10.9881,239700.0
2007-04-09 13:45:00,16.09,16.09,16.08,16.09,114000.0,10.9881,10.9881,10.9813,10.9881,114000.0
2007-04-09 13:50:00,16.09,16.09,16.08,16.08,110100.0,10.9881,10.9881,10.9813,10.9813,110100.0
2007-04-09 13:55:00,16.08,16.09,16.08,16.09,251100.0,10.9813,10.9881,10.9813,10.9881,251100.0
2007-04-09 14:00:00,16.09,16.09,16.08,16.08,404700.0,10.9881,10.9881,10.9813,10.9813,404700.0
2007-04-09 14:05:00,16.08,16.1,16.08,16.09,389400.0,10.9813,10.9949,10.9813,10.9881,389400.0
2007-04-09 14:10:00,16.09,16.1,16.09,16.09,201300.0,10.9881,10.9949,10.9881,10.9881,201300.0
2007-04-09 14:15:00,16.1,16.12,16.1,16.12,618000.0,10.9949,11.0086,10.9949,11.0086,618000.0
2007-04-09 14:20:00,16.11,16.14,16.11,16.14,466800.0,11.0017,11.0222,11.0017,11.0222,466800.0
2007-04-09 14:25:00,16.13,16.13,16.11,16.13,372900.0,11.0154,11.0154,11.0017,11.0154,372900.0
2007-04-09 14:30:00,16.13,16.13,16.12,16.13,199200.0,11.0154,11.0154,11.0086,11.0154,199200.0
2007-04-09 14:35:00,16.13,16.14,16.13,16.14,311100.0,11.0154,11.0222,11.0154,11.0222,311100.0
2007-04-09 14:40:00,16.14,16.15,16.14,16.15,499800.0,11.0222,11.0291,11.0222,11.0291,499800.0
2007-04-09 14:45:00,16.15,16.15,16.14,16.14,198000.0,11.0291,11.0291,11.0222,11.0222,198000.0
2007-04-09 14:50:00,16.14,16.15,16.14,16.14,277500.0,11.0222,11.0291,11.0222,11.0222,277500.0
2007-04-09 14:55:00,16.14,16.16,16.14,16.15,472200.0,11.0222,11.0359,11.0222,11.0291,472200.0
2007-04-09 15:00:00,16.15,16.15,16.13,16.14,643200.0,11.0291,11.0291,11.0154,11.0222,643200.0
2007-04-09 15:05:00,16.14,16.14,16.12,16.13,357300.0,11.0222,11.0222,11.0086,11.0154,357300.0
2007-04-09 15:10:00,16.13,16.14,16.13,16.13,162300.0,11.0154,11.0222,11.0154,11.0154,162300.0
2007-04-09 15:15:00,16.13,16.15,16.13,16.14,208200.0,11.0154,11.0291,11.0154,11.0222,208200.0
2007-04-09 15:20:00,16.14,16.14,16.12,16.13,474900.0,11.0222,11.0222,11.0086,11.0154,474900.0
2007-04-09 15:25:00,16.13,16.14,16.13,16.14,168300.0,11.0154,11.0222,11.0154,11.0222,168300.0
2007-04-09 15:30:00,16.14,16.15,16.14,16.14,230400.0,11.0222,11.0291,11.0222,11.0222,230400.0
2007-04-09 15:35:00,16.14,16.15,16.14,16.14,508500.0,11.0222,11.0291,11.0222,11.0222,508500.0
2007-04-09 15:40:00,16.15,16.18,16.15,16.18,1188900.0,11.0291,11.0495,11.0291,11.0495,1188900.0
2007-04-09 15:45:00,16.18,16.18,16.14,16.15,774300.0,11.0495,11.0495,11.0222,11.0291,774300.0
2007-04-09 15:50:00,16.15,16.16,16.14,16.15,539400.0,11.0291,11.0359,11.0222,11.0291,539400.0
2007-04-09 15:55:00,16.15,16.16,16.14,16.15,575100.0,11.0291,11.0359,11.0222,11.0291,575100.0
2007-04-10 09:30:00,16.15,16.15,16.1,16.12,681300.0,11.0291,11.0291,10.9949,11.0086,681300.0
2007-04-10 09:35:00,16.12,16.13,16.11,16.11,274200.0,11.0086,11.0154,11.0017,11.0017,274200.0
2007-04-10 09:40:00,16.11,16.11,16.08,16.1,294600.0,11.0017,11.0017,10.9813,10.9949,294600.0
2007-04-10 09:45:00,16.1,16.12,16.09,16.11,452400.0,10.9949,11.0086,10.9881,11.0017,452400.0
2007-04-10 09:50:00,16.11,16.11,16.1,16.11,242700.0,11.0017,11.0017,10.9949,11.0017,242700.0
2007-04-10 09:55:00,16.11,16.12,16.1,16.11,498300.0,11.0017,11.0086,10.9949,11.0017,498300.0
2007-04-10 10:00:00,16.11,16.14,16.1,16.14,336000.0,11.0017,11.0222,10.9949,11.0222,336000.0
2007-04-10 10:05:00,16.14,16.14,16.13,16.13,204300.0,11.0222,11.0222,11.0154,11.0154,204300.0
2007-04-10 10:10:00,16.12,16.12,16.11,16.12,487500.0,11.0086,11.0086,11.0017,11.0086,487500.0
2007-04-10 10:15:00,16.12,16.13,16.12,16.12,434700.0,11.0086,11.0154,11.0086,11.0086,434700.0
2007-04-10 10:20:00,16.12,16.12,16.1,16.11,1417800.0,11.0086,11.0086,10.9949,11.0017,1417800.0
2007-04-10 10:25:00,16.11,16.11,16.1,16.1,309300.0,11.0017,11.0017,10.9949,10.9949,309300.0
2007-04-10 10:30:00,16.1,16.11,16.09,16.09,442200.0,10.9949,11.0017,10.9881,10.9881,442200.0
2007-04-10 10:35:00,16.1,16.1,16.09,16.1,362400.0,10.9949,10.9949,10.9881,10.9949,362400.0
2007-04-10 10:40:00,16.1,16.1,16.08,16.1,211800.0,10.9949,10.9949,10.9813,10.9949,211800.0
2007-04-10 10:45:00,16.1,16.12,16.09,16.09,386700.0,10.9949,11.0086,10.9881,10.9881,386700.0
2007-04-10 10:50:00,16.09,16.1,16.08,16.1,240600.0,10.9881,10.9949,10.9813,10.9949,240600.0
2007-04-10 10:55:00,16.1,16.1,16.09,16.1,209400.0,10.9949,10.9949,10.9881,10.9949,209400.0
2007-04-10 11:00:00,16.1,16.1,16.09,16.09,187500.0,10.9949,10.9949,10.9881,10.9881,187500.0
2007-04-10 11:05:00,16.09,16.09,16.07,16.07,327000.0,10.9881,10.9881,10.9744,10.9744,327000.0
2007-04-10 11:10:00,16.07,16.08,16.07,16.07,127200.0,10.9744,10.9813,10.9744,10.9744,127200.0
2007-04-10 11:15:00,16.07,16.1,16.07,16.09,271800.0,10.9744,10.9949,10.9744,10.9881,271800.0
2007-04-10 11:20:00,16.09,16.1,16.08,16.08,177900.0,10.9881,10.9949,10.9813,10.9813,177900.0
2007-04-10 11:25:00,16.08,16.08,16.08,16.08,109200.0,10.9813,10.9813,10.9813,10.9813,109200.0
2007-04-10 11:30:00,16.08,16.1,16.08,16.1,277800.0,10.9813,10.9949,10.9813,10.9949,277800.0
2007-04-10 11:35:00,16.1,16.1,16.09,16.09,252300.0,10.9949,10.9949,10.9881,10.9881,252300.0
2007-04-10 11:40:00,16.09,16.1,16.08,16.08,270600.0,10.9881,10.9949,10.9813,10.9813,270600.0
2007-04-10 11:45:00,16.08,16.1,16.08,16.09,168000.0,10.9813,10.9949,10.9813,10.9881,168000.0
2007-04-10 11:50:00,16.09,16.09,16.08,16.08,210300.0,10.9881,10.9881,10.9813,10.9813,210300.0
2007-04-10 11:55:00,16.08,16.08,16.06,16.06,345600.0,10.9813,10.9813,10.9676,10.9676,345600.0
2007-04-10 12:00:00,16.06,16.07,16.05,16.05,260100.0,10.9676,10.9744,10.9608,10.9608,260100.0
2007-04-10 12:05:00,16.05,16.05,16.03,16.03,613200.0,10.9608,10.9608,10.9471,10.9471,613200.0
2007-04-10 12:10:00,16.03,16.04,16.02,16.03,143700.0,10.9471,10.9539,10.9403,10.9471,143700.0
2007-04-10 12:15:00,16.03,16.05,16.03,16.04,190500.0,10.9471,10.9608,10.9471,10.9539,190500.0
2007-04-10 12:20:00,16.05,16.05,16.04,16.05,125700.0,10.9608,10.9608,10.9539,10.9608,125700.0
2007-04-10 12:25:00,16.06,16.06,16.05,16.06,71700.0,10.9676,10.9676,10.9608,10.9676,71700.0
2007-04-10 12:30:00,16.06,16.07,16.05,16.07,285600.0,10.9676,10.9744,10.9608,10.9744,285600.0
2007-04-10 12:35:00,16.07,16.08,16.06,16.07,216900.0,10.9744,10.9813,10.9676,10.9744,216900.0
2007-04-10 12:40:00,16.07,16.07,16.06,16.06,91200.0,10.9744,10.9744,10.9676,10.9676,91200.0
2007-04-10 12:45:00,16.06,16.06,16.05,16.05,107100.0,10.9676,10.9676,10.9608,10.9608,107100.0
2007-04-10 12:50:00,16.05,16.06,16.05,16.05,124200.0,10.9608,10.9676,10.9608,10.9608,124200.0
2007-04-10 12:55:00,16.05,16.06,16.05,16.05,120900.0,10.9608,10.9676,10.9608,10.9608,120900.0
2007-04-10 13:00:00,16.06,16.06,16.06,16.06,91800.0,10.9676,10.9676,10.9676,10.9676,91800.0
2007-04-10 13:05:00,16.06,16.07,16.06,16.06,152700.0,10.9676,10.9744,10.9676,10.9676,152700.0
2007-04-10 13:10:00,16.06,16.07,16.05,16.05,181200.0,10.9676,10.9744,10.9608,10.9608,181200.0
2007-04-10 13:15:00,16.05,16.06,16.05,16.05,126600.0,10.9608,10.9676,10.9608,10.9608,126600.0
2007-04-10 13:20:00,16.05,16.08,16.05,16.08,266400.0,10.9608,10.9813,10.9608,10.9813,266400.0
2007-04-10 13:25:00,16.08,16.08,16.07,16.07,356100.0,10.9813,10.9813,10.9744,10.9744,356100.0
2007-04-10 13:30:00,16.07,16.07,16.06,16.07,166200.0,10.9744,10.9744,10.9676,10.9744,166200.0
2007-04-10 13:35:00,16.07,16.08,16.06,16.08,217200.0,10.9744,10.9813,10.9676,10.9813,217200.0
2007-04-10 13:40:00,16.08,16.08,16.07,16.08,120900.0,10.9813,10.9813,10.9744,10.9813,120900.0
2007-04-10 13:45:00,16.08,16.08,16.07,16.08,563100.0,10.9813,10.9813,10.9744,10.9813,563100.0
2007-04-10 13:50:00,16.08,16.08,16.06,16.06,484800.0,10.9813,10.9813,10.9676,10.9676,484800.0
2007-04-10 13:55:00,16.06,16.07,16.06,16.06,480300.0,10.9676,10.9744,10.9676,10.9676,480300.0
2007-04-10 14:00:00,16.06,16.06,16.04,16.04,348900.0,10.9676,10.9676,10.9539,10.9539,348900.0
2007-04-10 14:05:00,16.04,16.05,16.04,16.05,133200.0,10.9539,10.9608,10.9539,10.9608,133200.0
2007-04-10 14:10:00,16.05,16.05,16.04,16.04,337200.0,10.9608,10.9608,10.9539,10.9539,337200.0
2007-04-10 14:15:00,16.04,16.05,16.04,16.05,238800.0,10.9539,10.9608,10.9539,10.9608,238800.0
2007-04-10 14:20:00,16.05,16.05,16.04,16.04,208800.0,10.9608,10.9608,10.9539,10.9539,208800.0
2007-04-10 14:25:00,16.04,16.05,16.04,16.05,222300.0,10.9539,10.9608,10.9539,10.9608,222300.0
2007-04-10 14:30:00,16.05,16.05,16.03,16.03,662100.0,10.9608,10.9608,10.9471,10.9471,662100.0
2007-04-10 14:35:00,16.03,16.04,16.03,16.04,96300.0,10.9471,10.9539,10.9471,10.9539,96300.0
2007-04-10 14:40:00,16.04,16.04,16.04,16.04,137100.0,10.9539,10.9539,10.9539,10.9539,137100.0
2007-04-10 14:45:00,16.04,16.05,16.04,16.05,1146600.0,10.9539,10.9608,10.9539,10.9608,1146600.0
2007-04-10 14:50:00,16.05,16.05,16.04,16.04,173100.0,10.9608,10.9608,10.9539,10.9539,173100.0
2007-04-10 14:55:00,16.04,16.05,16.04,16.05,159300.0,10.9539,10.9608,10.9539,10.9608,159300.0
2007-04-10 15:00:00,16.05,16.05,16.04,16.05,387900.0,10.9608,10.9608,10.9539,10.9608,387900.0
2007-04-10 15:05:00,16.05,16.05,16.04,16.04,171000.0,10.9608,10.9608,10.9539,10.9539,171000.0
2007-04-10 15:10:00,16.04,16.04,16.03,16.03,309900.0,10.9539,10.9539,10.9471,10.9471,309900.0
2007-04-10 15:15:00,16.03,16.03,16.02,16.03,305700.0,10.9471,10.9471,10.9403,10.9471,305700.0
2007-04-10 15:20:00,16.03,16.03,16.01,16.02,417900.0,10.9471,10.9471,10.9335,10.9403,417900.0
2007-04-10 15:25:00,16.02,16.03,16.01,16.01,481500.0,10.9403,10.9471,10.9335,10.9335,481500.0
2007-04-10 15:30:00,16.01,16.02,16.0,16.0,1079100.0,10.9335,10.9403,10.9266,10.9266,1079100.0
2007-04-10 15:35:00,16.0,16.02,16.0,16.01,496800.0,10.9266,10.9403,10.9266,10.9335,496800.0
2007-04-10 15:40:00,16.01,16.01,16.0,16.0,708600.0,10.9335,10.9335,10.9266,10.9266,708600.0
2007-04-10 15:45:00,16.0,16.0,15.98,16.0,1059300.0,10.9266,10.9266,10.913,10.9266,1059300.0
2007-04-10 15:50:00,16.0,16.0,15.98,15.99,968100.0,10.9266,10.9266,10.913,10.9198,968100.0
2007-04-10 15:55:00,15.99,16.0,15.98,15.99,762600.0,10.9198,10.9266,10.913,10.9198,762600.0
2007-04-11 09:30:00,15.98,16.03,15.98,16.01,588600.0,10.913,10.9471,10.913,10.9335,588600.0
2007-04-11 09:35:00,16.01,16.02,16.0,16.01,262200.0,10.9335,10.9403,10.9266,10.9335,262200.0
2007-04-11 09:40:00,16.02,16.02,15.99,16.01,639900.0,10.9403,10.9403,10.9198,10.9335,639900.0
2007-04-11 09:45:00,16.01,16.01,15.98,16.0,679500.0,10.9335,10.9335,10.913,10.9266,679500.0
2007-04-11 09:50:00,16.0,16.0,15.99,16.0,244800.0,10.9266,10.9266,10.9198,10.9266,244800.0
2007-04-11 09:55:00,16.0,16.01,15.99,16.0,254100.0,10.9266,10.9335,10.9198,10.9266,254100.0
2007-04-11 10:00:00,16.0,16.03,16.0,16.01,295200.0,10.9266,10.9471,10.9266,10.9335,295200.0
2007-04-11 10:05:00,16.01,16.04,16.0,16.03,434700.0,10.9335,10.9539,10.9266,10.9471,434700.0
2007-04-11 10:10:00,16.03,16.03,16.02,16.02,254700.0,10.9471,10.9471,10.9403,10.9403,254700.0
2007-04-11 10:15:00,16.02,16.03,16.02,16.02,572700.0,10.9403,10.9471,10.9403,10.9403,572700.0
2007-04-11 10:20:00,16.02,16.03,16.01,16.02,439500.0,10.9403,10.9471,10.9335,10.9403,439500.0
2007-04-11 10:25:00,16.02,16.03,16.01,16.02,327300.0,10.9403,10.9471,10.9335,10.9403,327300.0
2007-04-11 10:30:00,16.02,16.02,15.97,16.0,788700.0,10.9403,10.9403,10.9061,10.9266,788700.0
2007-04-11 10:35:00,16.0,16.0,15.98,15.98,345000.0,10.9266,10.9266,10.913,10.913,345000.0
2007-04-11 10:40:00,15.98,15.99,15.91,15.91,1125600.0,10.913,10.9198,10.8652,10.8652,1125600.0
2007-04-11 10:45:00,15.92,15.92,15.84,15.86,997200.0,10.872,10.872,10.8174,10.831,997200.0
2007-04-11 10:50:00,15.86,15.9,15.85,15.87,637200.0,10.831,10.8583,10.8242,10.8378,637200.0
2007-04-11 10:55:00,15.87,15.89,15.85,15.89,403500.0,10.8378,10.8515,10.8242,10.8515,403500.0
2007-04-11 11:00:00,15.89,15.92,15.87,15.91,751200.0,10.8515,10.872,10.8378,10.8652,751200.0
2007-04-11 11:05:00,15.91,15.92,15.89,15.9,498000.0,10.8652,10.872,10.8515,10.8583,498000.0
2007-04-11 11:10:00,15.9,15.91,15.9,15.9,511800.0,10.8583,10.8652,10.8583,10.8583,511800.0
2007-04-11 11:15:00,15.9,15.92,15.9,15.91,867000.0,10.8583,10.872,10.8583,10.8652,867000.0
2007-04-11 11:20:00,15.91,15.92,15.91,15.91,679200.0,10.8652,10.872,10.8652,10.8652,679200.0
2007-04-11 11:25:00,15.91,15.92,15.91,15.92,692100.0,10.8652,10.872,10.8652,10.872,692100.0
2007-04-11 11:30:00,15.92,15.93,15.92,15.93,661200.0,10.872,10.8788,10.872,10.8788,661200.0
2007-04-11 11:35:00,15.93,15.93,15.92,15.92,324600.0,10.8788,10.8788,10.872,10.872,324600.0
2007-04-11 11:40:00,15.92,15.93,15.92,15.92,292200.0,10.872,10.8788,10.872,10.872,292200.0
2007-04-11 11:45:00,15.92,15.93,15.92,15.92,309600.0,10.872,10.8788,10.872,10.872,309600.0
2007-04-11 11:50:00,15.92,15.94,15.91,15.93,557400.0,10.872,10.8856,10.8652,10.8788,557400.0
2007-04-11 11:55:00,15.93,15.94,15.92,15.92,319500.0,10.8788,10.8856,10.872,10.872,319500.0
2007-04-11 12:00:00,15.92,15.94,15.92,15.94,148200.0,10.872,10.8856,10.872,10.8856,148200.0
2007-04-11 12:05:00,15.94,15.96,15.94,15.96,404100.0,10.8856,10.8993,10.8856,10.8993,404100.0
2007-04-11 12:10:00,15.95,15.97,15.95,15.96,255900.0,10.8925,10.9061,10.8925,10.8993,255900.0
2007-04-11 12:15:00,15.96,15.96,15.9,15.95,350400.0,10.8993,10.8993,10.8583,10.8925,350400.0
2007-04-11 12:20:00,15.95,15.96,15.95,15.96,84900.0,10.8925,10.8993,10.8925,10.8993,84900.0
2007-04-11 12:25:00,15.96,15.97,15.95,15.96,199800.0,10.8993,10.9061,10.8925,10.8993,199800.0
2007-04-11 12:30:00,15.96,15.97,15.96,15.96,402900.0,10.8993,10.9061,10.8993,10.8993,402900.0
2007-04-11 12:35:00,15.96,15.97,15.96,15.96,214800.0,10.8993,10.9061,10.8993,10.8993,214800.0
2007-04-11 12:40:00,15.96,15.97,15.95,15.95,247200.0,10.8993,10.9061,10.8925,10.8925,247200.0
2007-04-11 12:45:00,15.95,15.95,15.95,15.95,217200.0,10.8925,10.8925,10.8925,10.8925,217200.0
2007-04-11 12:50:00,15.95,15.96,15.95,15.96,101700.0,10.8925,10.8993,10.8925,10.8993,101700.0
2007-04-11 12:55:00,15.96,15.96,15.95,15.95,131400.0,10.8993,10.8993,10.8925,10.8925,131400.0
2007-04-11 13:00:00,15.95,15.96,15.95,15.95,132900.0,10.8925,10.8993,10.8925,10.8925,132900.0
2007-04-11 13:05:00,15.95,15.98,15.95,15.97,423900.0,10.8925,10.913,10.8925,10.9061,423900.0
2007-04-11 13:10:00,15.98,15.98,15.96,15.96,428400.0,10.913,10.913,10.8993,10.8993,428400.0
2007-04-11 13:15:00,15.96,15.96,15.94,15.94,240900.0,10.8993,10.8993,10.8856,10.8856,240900.0
2007-04-11 13:20:00,15.94,15.95,15.93,15.95,277800.0,10.8856,10.8925,10.8788,10.8925,277800.0
2007-04-11 13:25:00,15.95,15.96,15.93,15.93,254400.0,10.8925,10.8993,10.8788,10.8788,254400.0
2007-04-11 13:30:00,15.93,15.94,15.93,15.94,172200.0,10.8788,10.8856,10.8788,10.8856,172200.0
2007-04-11 13:35:00,15.94,15.94,15.92,15.92,200700.0,10.8856,10.8856,10.872,10.872,200700.0
2007-04-11 13:40:00,15.92,15.92,15.91,15.92,176400.0,10.872,10.872,10.8652,10.872,176400.0
2007-04-11 13:45:00,15.92,15.92,15.92,15.92,113100.0,10.872,10.872,10.872,10.872,113100.0
2007-04-11 13:50:00,15.92,15.92,15.9,15.91,239100.0,10.872,10.872,10.8583,10.8652,239100.0
2007-04-11 13:55:00,15.9,15.91,15.89,15.89,158400.0,10.8583,10.8652,10.8515,10.8515,158400.0
2007-04-11 14:00:00,15.89,15.89,15.85,15.87,653700.0,10.8515,10.8515,10.8242,10.8378,653700.0
2007-04-11 14:05:00,15.87,15.88,15.84,15.84,707400.0,10.8378,10.8447,10.8174,10.8174,707400.0
2007-04-11 14:10:00,15.84,15.86,15.83,15.84,1772700.0,10.8174,10.831,10.8105,10.8174,1772700.0
2007-04-11 14:15:00,15.84,15.85,15.82,15.83,1725000.0,10.8174,10.8242,10.8037,10.8105,1725000.0
2007-04-11 14:20:00,15.83,15.83,15.8,15.8,1744800.0,10.8105,10.8105,10.79,10.79,1744800.0
2007-04-11 14:25:00,15.8,15.8,15.78,15.79,1346400.0,10.79,10.79,10.7764,10.7832,1346400.0
2007-04-11 14:30:00,15.79,16.0,15.75,15.75,1671900.0,10.7832,10.9266,10.7559,10.7559,1671900.0
2007-04-11 14:35:00,15.75,15.76,15.72,15.75,1596600.0,10.7559,10.7627,10.7354,10.7559,1596600.0
2007-04-11 14:40:00,15.75,15.75,15.72,15.73,1647000.0,10.7559,10.7559,10.7354,10.7422,1647000.0
2007-04-11 14:45:00,15.73,15.74,15.7,15.71,1608000.0,10.7422,10.7491,10.7217,10.7286,1608000.0
2007-04-11 14:50:00,15.71,15.72,15.69,15.7,1092000.0,10.7286,10.7354,10.7149,10.7217,1092000.0
2007-04-11 14:55:00,15.7,15.71,15.69,15.7,1190100.0,10.7217,10.7286,10.7149,10.7217,1190100.0
2007-04-11 15:00:00,15.7,15.74,15.69,15.73,1284900.0,10.7217,10.7491,10.7149,10.7422,1284900.0
2007-04-11 15:05:00,15.73,15.75,15.72,15.72,960900.0,10.7422,10.7559,10.7354,10.7354,960900.0
2007-04-11 15:10:00,15.72,15.74,15.72,15.73,933000.0,10.7354,10.7491,10.7354,10.7422,933000.0
2007-04-11 15:15:00,15.73,15.74,15.72,15.74,704400.0,10.7422,10.7491,10.7354,10.7491,704400.0
2007-04-11 15:20:00,15.74,15.76,15.73,15.76,825000.0,10.7491,10.7627,10.7422,10.7627,825000.0
2007-04-11 15:25:00,15.76,15.76,15.75,15.75,894000.0,10.7627,10.7627,10.7559,10.7559,894000.0
2007-04-11 15:30:00,15.75,15.76,15.74,15.75,780000.0,10.7559,10.7627,10.7491,10.7559,780000.0
2007-04-11 15:35:00,15.75,15.77,15.75,15.76,821100.0,10.7559,10.7696,10.7559,10.7627,821100.0
2007-04-11 15:40:00,15.76,15.77,15.75,15.76,1112400.0,10.7627,10.7696,10.7559,10.7627,1112400.0
2007-04-11 15:45:00,15.76,15.78,15.76,15.76,1437300.0,10.7627,10.7764,10.7627,10.7627,1437300.0
2007-04-11 15:50:00,15.76,15.77,15.75,15.75,1657800.0,10.7627,10.7696,10.7559,10.7559,1657800.0
2007-04-11 15:55:00,15.75,15.76,15.73,15.75,2175300.0,10.7559,10.7627,10.7422,10.7559,2175300.0
2007-04-12 09:30:00,15.79,15.79,15.77,15.78,53400.0,10.7832,10.7832,10.7696,10.7764,53400.0
2007-04-12 09:35:00,15.77,15.78,15.7,15.74,2042100.0,10.7696,10.7764,10.7217,10.7491,2042100.0
2007-04-12 09:40:00,15.74,15.76,15.65,15.65,1179000.0,10.7491,10.7627,10.6876,10.6876,1179000.0
2007-04-12 09:45:00,15.65,15.67,15.63,15.64,844200.0,10.6876,10.7013,10.6739,10.6808,844200.0
2007-04-12 09:50:00,15.65,15.67,15.64,15.65,1037100.0,10.6876,10.7013,10.6808,10.6876,1037100.0
2007-04-12 09:55:00,15.65,15.67,15.64,15.65,775800.0,10.6876,10.7013,10.6808,10.6876,775800.0
2007-04-12 10:00:00,15.65,15.71,15.64,15.68,1407600.0,10.6876,10.7286,10.6808,10.7081,1407600.0
2007-04-12 10:05:00,15.68,15.7,15.66,15.68,921900.0,10.7081,10.7217,10.6944,10.7081,921900.0
2007-04-12 10:10:00,15.68,15.69,15.66,15.68,449700.0,10.7081,10.7149,10.6944,10.7081,449700.0
2007-04-12 10:15:00,15.68,15.69,15.67,15.68,504900.0,10.7081,10.7149,10.7013,10.7081,504900.0
2007-04-12 10:20:00,15.68,15.7,15.68,15.7,790200.0,10.7081,10.7217,10.7081,10.7217,790200.0
2007-04-12 10:25:00,15.7,15.75,15.7,15.74,1057800.0,10.7217,10.7559,10.7217,10.7491,1057800.0
2007-04-12 10:30:00,15.74,15.75,15.71,15.71,531000.0,10.7491,10.7559,10.7286,10.7286,531000.0
2007-04-12 10:35:00,15.71,15.74,15.71,15.72,602100.0,10.7286,10.7491,10.7286,10.7354,602100.0
2007-04-12 10:40:00,15.72,15.72,15.7,15.71,285900.0,10.7354,10.7354,10.7217,10.7286,285900.0
2007-04-12 10:45:00,15.71,15.74,15.71,15.74,603900.0,10.7286,10.7491,10.7286,10.7491,603900.0
2007-04-12 10:50:00,15.74,15.76,15.74,15.75,454800.0,10.7491,10.7627,10.7491,10.7559,454800.0
2007-04-12 10:55:00,15.75,15.77,15.75,15.76,473400.0,10.7559,10.7696,10.7559,10.7627,473400.0
2007-04-12 11:00:00,15.76,15.76,15.72,15.73,764400.0,10.7627,10.7627,10.7354,10.7422,764400.0
2007-04-12 11:05:00,15.73,15.75,15.72,15.75,790800.0,10.7422,10.7559,10.7354,10.7559,790800.0
2007-04-12 11:10:00,15.75,15.76,15.73,15.73,473400.0,10.7559,10.7627,10.7422,10.7422,473400.0
2007-04-12 11:15:00,15.73,15.75,15.72,15.74,327600.0,10.7422,10.7559,10.7354,10.7491,327600.0
2007-04-12 11:20:00,15.74,15.75,15.71,15.73,334200.0,10.7491,10.7559,10.7286,10.7422,334200.0
2007-04-12 11:25:00,15.73,15.74,15.72,15.73,233400.0,10.7422,10.7491,10.7354,10.7422,233400.0
2007-04-12 11:30:00,15.74,15.74,15.72,15.73,287400.0,10.7491,10.7491,10.7354,10.7422,287400.0
2007-04-12 11:35:00,15.73,15.74,15.72,15.73,570000.0,10.7422,10.7491,10.7354,10.7422,570000.0
2007-04-12 11:40:00,15.73,15.74,15.72,15.73,487500.0,10.7422,10.7491,10.7354,10.7422,487500.0
2007-04-12 11:45:00,15.73,15.75,15.72,15.73,194400.0,10.7422,10.7559,10.7354,10.7422,194400.0
2007-04-12 11:50:00,15.74,15.75,15.73,15.74,232500.0,10.7491,10.7559,10.7422,10.7491,232500.0
2007-04-12 11:55:00,15.74,15.75,15.73,15.74,156300.0,10.7491,10.7559,10.7422,10.7491,156300.0
2007-04-12 12:00:00,15.74,15.77,15.74,15.77,408300.0,10.7491,10.7696,10.7491,10.7696,408300.0
2007-04-12 12:05:00,15.77,15.78,15.76,15.78,286800.0,10.7696,10.7764,10.7627,10.7764,286800.0
2007-04-12 12:10:00,15.78,15.8,15.76,15.77,475800.0,10.7764,10.79,10.7627,10.7696,475800.0
2007-04-12 12:15:00,15.77,15.79,15.76,15.78,498600.0,10.7696,10.7832,10.7627,10.7764,498600.0
2007-04-12 12:20:00,15.78,15.79,15.78,15.79,253200.0,10.7764,10.7832,10.7764,10.7832,253200.0
2007-04-12 12:25:00,15.79,15.79,15.77,15.78,189900.0,10.7832,10.7832,10.7696,10.7764,189900.0
2007-04-12 12:30:00,15.78,15.78,15.75,15.75,255300.0,10.7764,10.7764,10.7559,10.7559,255300.0
2007-04-12 12:35:00,15.75,15.78,15.75,15.78,136500.0,10.7559,10.7764,10.7559,10.7764,136500.0
2007-04-12 12:40:00,15.78,15.78,15.78,15.78,125700.0,10.7764,10.7764,10.7764,10.7764,125700.0
2007-04-12 12:45:00,15.78,15.79,15.78,15.79,144000.0,10.7764,10.7832,10.7764,10.7832,144000.0
2007-04-12 12:50:00,15.79,15.8,15.78,15.8,260700.0,10.7832,10.79,10.7764,10.79,260700.0
2007-04-12 12:55:00,15.8,15.81,15.79,15.8,254700.0,10.79,10.7969,10.7832,10.79,254700.0
2007-04-12 13:00:00,15.8,15.82,15.8,15.82,283800.0,10.79,10.8037,10.79,10.8037,283800.0
2007-04-12 13:05:00,15.82,15.82,15.79,15.8,316500.0,10.8037,10.8037,10.7832,10.79,316500.0
2007-04-12 13:10:00,15.8,15.8,15.78,15.79,189900.0,10.79,10.79,10.7764,10.7832,189900.0
2007-04-12 13:15:00,15.79,15.79,15.77,15.78,174600.0,10.7832,10.7832,10.7696,10.7764,174600.0
2007-04-12 13:20:00,15.78,15.8,15.77,15.8,331500.0,10.7764,10.79,10.7696,10.79,331500.0
2007-04-12 13:25:00,15.8,15.82,15.79,15.82,296400.0,10.79,10.8037,10.7832,10.8037,296400.0
2007-04-12 13:30:00,15.82,15.83,15.79,15.82,501600.0,10.8037,10.8105,10.7832,10.8037,501600.0
2007-04-12 13:35:00,15.82,15.83,15.81,15.82,240900.0,10.8037,10.8105,10.7969,10.8037,240900.0
2007-04-12 13:40:00,15.82,15.83,15.82,15.83,81000.0,10.8037,10.8105,10.8037,10.8105,81000.0
2007-04-12 13:45:00,15.83,15.83,15.83,15.83,117900.0,10.8105,10.8105,10.8105,10.8105,117900.0
2007-04-12 13:50:00,15.83,15.83,15.81,15.82,234600.0,10.8105,10.8105,10.7969,10.8037,234600.0
2007-04-12 13:55:00,15.82,15.82,15.8,15.8,247200.0,10.8037,10.8037,10.79,10.79,247200.0
2007-04-12 14:00:00,15.8,15.8,15.78,15.79,105600.0,10.79,10.79,10.7764,10.7832,105600.0
2007-04-12 14:05:00,15.79,15.79,15.77,15.79,201300.0,10.7832,10.7832,10.7696,10.7832,201300.0
2007-04-12 14:10:00,15.79,15.8,15.79,15.8,97500.0,10.7832,10.79,10.7832,10.79,97500.0
2007-04-12 14:15:00,15.8,15.81,15.8,15.81,63000.0,10.79,10.7969,10.79,10.7969,63000.0
2007-04-12 14:20:00,15.81,15.81,15.8,15.8,140700.0,10.7969,10.7969,10.79,10.79,140700.0
2007-04-12 14:25:00,15.8,15.8,15.77,15.78,318600.0,10.79,10.79,10.7696,10.7764,318600.0
2007-04-12 14:30:00,15.78,15.78,15.76,15.77,264600.0,10.7764,10.7764,10.7627,10.7696,264600.0
2007-04-12 14:35:00,15.77,15.77,15.75,15.77,265200.0,10.7696,10.7696,10.7559,10.7696,265200.0
2007-04-12 14:40:00,15.77,15.78,15.77,15.78,265500.0,10.7696,10.7764,10.7696,10.7764,265500.0
2007-04-12 14:45:00,15.78,15.78,15.77,15.78,280500.0,10.7764,10.7764,10.7696,10.7764,280500.0
2007-04-12 14:50:00,15.78,15.78,15.77,15.77,556500.0,10.7764,10.7764,10.7696,10.7696,556500.0
2007-04-12 14:55:00,15.78,15.78,15.76,15.77,383400.0,10.7764,10.7764,10.7627,10.7696,383400.0
2007-04-12 15:00:00,15.77,15.78,15.76,15.77,518400.0,10.7696,10.7764,10.7627,10.7696,518400.0
2007-04-12 15:05:00,15.77,15.77,15.76,15.76,292800.0,10.7696,10.7696,10.7627,10.7627,292800.0
2007-04-12 15:10:00,15.77,15.77,15.76,15.76,207300.0,10.7696,10.7696,10.7627,10.7627,207300.0
2007-04-12 15:15:00,15.76,15.77,15.75,15.75,225900.0,10.7627,10.7696,10.7559,10.7559,225900.0
2007-04-12 15:20:00,15.76,15.76,15.74,15.75,382800.0,10.7627,10.7627,10.7491,10.7559,382800.0
2007-04-12 15:25:00,15.75,15.76,15.75,15.76,295800.0,10.7559,10.7627,10.7559,10.7627,295800.0
2007-04-12 15:30:00,15.76,15.76,15.75,15.75,206400.0,10.7627,10.7627,10.7559,10.7559,206400.0
2007-04-12 15:35:00,15.75,15.76,15.75,15.75,371700.0,10.7559,10.7627,10.7559,10.7559,371700.0
2007-04-12 15:40:00,15.75,15.77,15.75,15.76,624000.0,10.7559,10.7696,10.7559,10.7627,624000.0
2007-04-12 15:45:00,15.76,15.76,15.75,15.75,548100.0,10.7627,10.7627,10.7559,10.7559,548100.0
2007-04-12 15:50:00,15.75,15.77,15.75,15.76,752100.0,10.7559,10.7696,10.7559,10.7627,752100.0
2007-04-12 15:55:00,15.76,15.77,15.75,15.75,756600.0,10.7627,10.7696,10.7559,10.7559,756600.0
2007-04-13 09:30:00,15.8,15.8,15.73,15.75,620700.0,10.79,10.79,10.7422,10.7559,620700.0
2007-04-13 09:35:00,15.74,15.75,15.72,15.73,512700.0,10.7491,10.7559,10.7354,10.7422,512700.0
2007-04-13 09:40:00,15.73,15.73,15.7,15.71,462600.0,10.7422,10.7422,10.7217,10.7286,462600.0
2007-04-13 09:45:00,15.7,15.72,15.7,15.7,456300.0,10.7217,10.7354,10.7217,10.7217,456300.0
2007-04-13 09:50:00,15.7,15.71,15.7,15.7,349500.0,10.7217,10.7286,10.7217,10.7217,349500.0
2007-04-13 09:55:00,15.7,15.71,15.69,15.69,680100.0,10.7217,10.7286,10.7149,10.7149,680100.0
2007-04-13 10:00:00,15.69,15.69,15.66,15.67,1056900.0,10.7149,10.7149,10.6944,10.7013,1056900.0
2007-04-13 10:05:00,15.67,15.68,15.65,15.65,1040700.0,10.7013,10.7081,10.6876,10.6876,1040700.0
2007-04-13 10:10:00,15.65,15.66,15.62,15.63,721500.0,10.6876,10.6944,10.6671,10.6739,721500.0
2007-04-13 10:15:00,15.63,15.63,15.62,15.63,775500.0,10.6739,10.6739,10.6671,10.6739,775500.0
2007-04-13 10:20:00,15.63,15.64,15.62,15.63,577200.0,10.6739,10.6808,10.6671,10.6739,577200.0
2007-04-13 10:25:00,15.63,15.63,15.61,15.62,772500.0,10.6739,10.6739,10.6603,10.6671,772500.0
2007-04-13 10:30:00,15.62,15.64,15.61,15.63,866400.0,10.6671,10.6808,10.6603,10.6739,866400.0
2007-04-13 10:35:00,15.63,15.67,15.63,15.66,1156800.0,10.6739,10.7013,10.6739,10.6944,1156800.0
2007-04-13 10:40:00,15.67,15.69,15.66,15.68,777600.0,10.7013,10.7149,10.6944,10.7081,777600.0
2007-04-13 10:45:00,15.68,15.68,15.66,15.67,363300.0,10.7081,10.7081,10.6944,10.7013,363300.0
2007-04-13 10:50:00,15.67,15.69,15.67,15.69,545700.0,10.7013,10.7149,10.7013,10.7149,545700.0
2007-04-13 10:55:00,15.69,15.72,15.68,15.72,535200.0,10.7149,10.7354,10.7081,10.7354,535200.0
2007-04-13 11:00:00,15.72,15.72,15.7,15.72,589800.0,10.7354,10.7354,10.7217,10.7354,589800.0
2007-04-13 11:05:00,15.72,15.74,15.71,15.74,622500.0,10.7354,10.7491,10.7286,10.7491,622500.0
2007-04-13 11:10:00,15.73,15.74,15.72,15.73,651300.0,10.7422,10.7491,10.7354,10.7422,651300.0
2007-04-13 11:15:00,15.73,15.75,15.73,15.74,542400.0,10.7422,10.7559,10.7422,10.7491,542400.0
2007-04-13 11:20:00,15.73,15.74,15.73,15.74,206400.0,10.7422,10.7491,10.7422,10.7491,206400.0
2007-04-13 11:25:00,15.74,15.75,15.73,15.74,359700.0,10.7491,10.7559,10.7422,10.7491,359700.0
2007-04-13 11:30:00,15.74,15.76,15.73,15.74,810600.0,10.7491,10.7627,10.7422,10.7491,810600.0
2007-04-13 11:35:00,15.74,15.75,15.73,15.74,297600.0,10.7491,10.7559,10.7422,10.7491,297600.0
2007-04-13 11:40:00,15.74,15.74,15.71,15.71,405600.0,10.7491,10.7491,10.7286,10.7286,405600.0
2007-04-13 11:45:00,15.71,15.73,15.71,15.72,250800.0,10.7286,10.7422,10.7286,10.7354,250800.0
2007-04-13 11:50:00,15.72,15.74,15.72,15.73,929700.0,10.7354,10.7491,10.7354,10.7422,929700.0
2007-04-13 11:55:00,15.73,15.74,15.73,15.74,249300.0,10.7422,10.7491,10.7422,10.7491,249300.0
2007-04-13 12:00:00,15.73,15.74,15.72,15.73,266100.0,10.7422,10.7491,10.7354,10.7422,266100.0
2007-04-13 12:05:00,15.73,15.74,15.72,15.74,457200.0,10.7422,10.7491,10.7354,10.7491,457200.0
2007-04-13 12:10:00,15.74,15.74,15.73,15.73,375300.0,10.7491,10.7491,10.7422,10.7422,375300.0
2007-04-13 12:15:00,15.73,15.74,15.73,15.73,222900.0,10.7422,10.7491,10.7422,10.7422,222900.0
2007-04-13 12:20:00,15.73,15.74,15.73,15.73,164700.0,10.7422,10.7491,10.7422,10.7422,164700.0
2007-04-13 12:25:00,15.73,15.74,15.73,15.73,199200.0,10.7422,10.7491,10.7422,10.7422,199200.0
2007-04-13 12:30:00,15.73,15.75,15.73,15.74,372300.0,10.7422,10.7559,10.7422,10.7491,372300.0
2007-04-13 12:35:00,15.74,15.75,15.74,15.75,516300.0,10.7491,10.7559,10.7491,10.7559,516300.0
2007-04-13 12:40:00,15.75,15.76,15.74,15.76,420900.0,10.7559,10.7627,10.7491,10.7627,420900.0
2007-04-13 12:45:00,15.76,15.78,15.76,15.77,447300.0,10.7627,10.7764,10.7627,10.7696,447300.0
2007-04-13 12:50:00,15.77,15.78,15.77,15.78,337200.0,10.7696,10.7764,10.7696,10.7764,337200.0
2007-04-13 12:55:00,15.77,15.78,15.77,15.78,646500.0,10.7696,10.7764,10.7696,10.7764,646500.0
2007-04-13 13:00:00,15.78,15.79,15.78,15.78,396600.0,10.7764,10.7832,10.7764,10.7764,396600.0
2007-04-13 13:05:00,15.78,15.79,15.77,15.78,555000.0,10.7764,10.7832,10.7696,10.7764,555000.0
2007-04-13 13:10:00,15.78,15.8,15.76,15.76,511800.0,10.7764,10.79,10.7627,10.7627,511800.0
2007-04-13 13:15:00,15.76,15.78,15.73,15.78,497400.0,10.7627,10.7764,10.7422,10.7764,497400.0
2007-04-13 13:20:00,15.78,15.79,15.75,15.78,414000.0,10.7764,10.7832,10.7559,10.7764,414000.0
2007-04-13 13:25:00,15.77,15.78,15.76,15.77,381000.0,10.7696,10.7764,10.7627,10.7696,381000.0
2007-04-13 13:30:00,15.77,15.79,15.76,15.78,338400.0,10.7696,10.7832,10.7627,10.7764,338400.0
2007-04-13 13:35:00,15.78,15.78,15.76,15.78,371400.0,10.7764,10.7764,10.7627,10.7764,371400.0
2007-04-13 13:40:00,15.78,15.78,15.77,15.78,150000.0,10.7764,10.7764,10.7696,10.7764,150000.0
2007-04-13 13:45:00,15.78,15.78,15.77,15.77,160200.0,10.7764,10.7764,10.7696,10.7696,160200.0
2007-04-13 13:50:00,15.77,15.78,15.77,15.77,148800.0,10.7696,10.7764,10.7696,10.7696,148800.0
2007-04-13 13:55:00,15.77,15.78,15.76,15.77,156600.0,10.7696,10.7764,10.7627,10.7696,156600.0
2007-04-13 14:00:00,15.78,15.78,15.75,15.75,275400.0,10.7764,10.7764,10.7559,10.7559,275400.0
2007-04-13 14:05:00,15.75,15.76,15.75,15.75,593400.0,10.7559,10.7627,10.7559,10.7559,593400.0
2007-04-13 14:10:00,15.75,15.76,15.75,15.76,176100.0,10.7559,10.7627,10.7559,10.7627,176100.0
2007-04-13 14:15:00,15.76,15.76,15.76,15.76,134700.0,10.7627,10.7627,10.7627,10.7627,134700.0
2007-04-13 14:20:00,15.76,15.76,15.76,15.76,173400.0,10.7627,10.7627,10.7627,10.7627,173400.0
2007-04-13 14:25:00,15.76,15.76,15.75,15.76,232800.0,10.7627,10.7627,10.7559,10.7627,232800.0
2007-04-13 14:30:00,15.76,15.77,15.76,15.77,176100.0,10.7627,10.7696,10.7627,10.7696,176100.0
2007-04-13 14:35:00,15.77,15.78,15.76,15.78,309000.0,10.7696,10.7764,10.7627,10.7764,309000.0
2007-04-13 14:40:00,15.78,15.79,15.78,15.79,453600.0,10.7764,10.7832,10.7764,10.7832,453600.0
2007-04-13 14:45:00,15.79,15.81,15.79,15.79,504600.0,10.7832,10.7969,10.7832,10.7832,504600.0
2007-04-13 14:50:00,15.79,15.8,15.79,15.79,301500.0,10.7832,10.79,10.7832,10.7832,301500.0
2007-04-13 14:55:00,15.79,15.8,15.79,15.8,386100.0,10.7832,10.79,10.7832,10.79,386100.0
2007-04-13 15:00:00,15.8,15.8,15.79,15.79,358800.0,10.79,10.79,10.7832,10.7832,358800.0
2007-04-13 15:05:00,15.79,15.8,15.79,15.79,242100.0,10.7832,10.79,10.7832,10.7832,242100.0
2007-04-13 15:10:00,15.8,15.8,15.79,15.8,470100.0,10.79,10.79,10.7832,10.79,470100.0
2007-04-13 15:15:00,15.8,15.8,15.79,15.8,217200.0,10.79,10.79,10.7832,10.79,217200.0
2007-04-13 15:20:00,15.79,15.8,15.78,15.78,435900.0,10.7832,10.79,10.7764,10.7764,435900.0
2007-04-13 15:25:00,15.78,15.79,15.78,15.78,387000.0,10.7764,10.7832,10.7764,10.7764,387000.0
2007-04-13 15:30:00,15.78,15.8,15.78,15.78,448800.0,10.7764,10.79,10.7764,10.7764,448800.0
2007-04-13 15:35:00,15.78,15.8,15.78,15.79,427200.0,10.7764,10.79,10.7764,10.7832,427200.0
2007-04-13 15:40:00,15.79,15.8,15.79,15.79,401400.0,10.7832,10.79,10.7832,10.7832,401400.0
2007-04-13 15:45:00,15.79,15.8,15.79,15.79,356700.0,10.7832,10.79,10.7832,10.7832,356700.0
2007-04-13 15:50:00,15.79,15.8,15.79,15.8,782700.0,10.7832,10.79,10.7832,10.79,782700.0
2007-04-13 15:55:00,15.8,15.81,15.8,15.8,643500.0,10.79,10.7969,10.79,10.79,643500.0
2007-04-16 09:30:00,15.88,15.88,15.84,15.85,697800.0,10.8447,10.8447,10.8174,10.8242,697800.0
2007-04-16 09:35:00,15.84,15.9,15.84,15.87,580800.0,10.8174,10.8583,10.8174,10.8378,580800.0
2007-04-16 09:40:00,15.87,15.87,15.85,15.86,496500.0,10.8378,10.8378,10.8242,10.831,496500.0
2007-04-16 09:45:00,15.86,15.89,15.85,15.89,758400.0,10.831,10.8515,10.8242,10.8515,758400.0
2007-04-16 09:50:00,15.89,15.9,15.87,15.88,1420200.0,10.8515,10.8583,10.8378,10.8447,1420200.0
2007-04-16 09:55:00,15.87,15.89,15.86,15.87,763500.0,10.8378,10.8515,10.831,10.8378,763500.0
2007-04-16 10:00:00,15.87,15.89,15.84,15.89,743400.0,10.8378,10.8515,10.8174,10.8515,743400.0
2007-04-16 10:05:00,15.89,15.89,15.87,15.87,1020900.0,10.8515,10.8515,10.8378,10.8378,1020900.0
2007-04-16 10:10:00,15.87,15.88,15.85,15.87,1156500.0,10.8378,10.8447,10.8242,10.8378,1156500.0
2007-04-16 10:15:00,15.87,15.88,15.87,15.87,434100.0,10.8378,10.8447,10.8378,10.8378,434100.0
2007-04-16 10:20:00,15.87,15.92,15.86,15.9,1896300.0,10.8378,10.872,10.831,10.8583,1896300.0
2007-04-16 10:25:00,15.9,15.91,15.89,15.89,436500.0,10.8583,10.8652,10.8515,10.8515,436500.0
2007-04-16 10:30:00,15.89,15.94,15.89,15.94,683700.0,10.8515,10.8856,10.8515,10.8856,683700.0
2007-04-16 10:35:00,15.94,15.96,15.94,15.95,682800.0,10.8856,10.8993,10.8856,10.8925,682800.0
2007-04-16 10:40:00,15.95,15.96,15.94,15.96,643800.0,10.8925,10.8993,10.8856,10.8993,643800.0
2007-04-16 10:45:00,15.96,15.96,15.95,15.96,727800.0,10.8993,10.8993,10.8925,10.8993,727800.0
2007-04-16 10:50:00,15.96,15.96,15.95,15.96,501900.0,10.8993,10.8993,10.8925,10.8993,501900.0
2007-04-16 10:55:00,15.96,15.96,15.95,15.96,288300.0,10.8993,10.8993,10.8925,10.8993,288300.0
2007-04-16 11:00:00,15.96,15.96,15.95,15.96,352800.0,10.8993,10.8993,10.8925,10.8993,352800.0
2007-04-16 11:05:00,15.96,15.96,15.95,15.96,499500.0,10.8993,10.8993,10.8925,10.8993,499500.0
2007-04-16 11:10:00,15.96,15.96,15.95,15.96,404700.0,10.8993,10.8993,10.8925,10.8993,404700.0
2007-04-16 11:15:00,15.95,15.96,15.95,15.95,761700.0,10.8925,10.8993,10.8925,10.8925,761700.0
2007-04-16 11:20:00,15.95,15.96,15.89,15.95,356700.0,10.8925,10.8993,10.8515,10.8925,356700.0
2007-04-16 11:25:00,15.95,15.95,15.94,15.95,173700.0,10.8925,10.8925,10.8856,10.8925,173700.0
2007-04-16 11:30:00,15.95,15.96,15.95,15.95,351000.0,10.8925,10.8993,10.8925,10.8925,351000.0
2007-04-16 11:35:00,15.95,15.96,15.95,15.95,366000.0,10.8925,10.8993,10.8925,10.8925,366000.0
2007-04-16 11:40:00,15.95,15.98,15.95,15.98,546300.0,10.8925,10.913,10.8925,10.913,546300.0
2007-04-16 11:45:00,15.98,15.98,15.96,15.97,330600.0,10.913,10.913,10.8993,10.9061,330600.0
2007-04-16 11:50:00,15.98,15.98,15.94,15.94,286800.0,10.913,10.913,10.8856,10.8856,286800.0
2007-04-16 11:55:00,15.94,15.95,15.94,15.95,104700.0,10.8856,10.8925,10.8856,10.8925,104700.0
2007-04-16 12:00:00,15.95,15.95,15.94,15.95,134700.0,10.8925,10.8925,10.8856,10.8925,134700.0
2007-04-16 12:05:00,15.95,15.95,15.93,15.94,216000.0,10.8925,10.8925,10.8788,10.8856,216000.0
2007-04-16 12:10:00,15.94,15.94,15.93,15.93,124200.0,10.8856,10.8856,10.8788,10.8788,124200.0
2007-04-16 12:15:00,15.94,15.94,15.93,15.94,102900.0,10.8856,10.8856,10.8788,10.8856,102900.0
2007-04-16 12:20:00,15.94,15.95,15.94,15.95,150900.0,10.8856,10.8925,10.8856,10.8925,150900.0
2007-04-16 12:25:00,15.95,15.95,15.94,15.95,314700.0,10.8925,10.8925,10.8856,10.8925,314700.0
2007-04-16 12:30:00,15.95,15.95,15.93,15.93,431400.0,10.8925,10.8925,10.8788,10.8788,431400.0
2007-04-16 12:35:00,15.93,15.95,15.93,15.95,391800.0,10.8788,10.8925,10.8788,10.8925,391800.0
2007-04-16 12:40:00,15.95,15.95,15.94,15.94,220500.0,10.8925,10.8925,10.8856,10.8856,220500.0
2007-04-16 12:45:00,15.94,15.95,15.94,15.94,120000.0,10.8856,10.8925,10.8856,10.8856,120000.0
2007-04-16 12:50:00,15.94,15.94,15.93,15.94,139500.0,10.8856,10.8856,10.8788,10.8856,139500.0
2007-04-16 12:55:00,15.94,15.95,15.93,15.94,384600.0,10.8856,10.8925,10.8788,10.8856,384600.0
2007-04-16 13:00:00,15.94,15.94,15.93,15.94,231000.0,10.8856,10.8856,10.8788,10.8856,231000.0
2007-04-16 13:05:00,15.94,15.95,15.93,15.94,214200.0,10.8856,10.8925,10.8788,10.8856,214200.0
2007-04-16 13:10:00,15.95,15.95,15.94,15.95,111600.0,10.8925,10.8925,10.8856,10.8925,111600.0
2007-04-16 13:15:00,15.95,15.96,15.95,15.96,255600.0,10.8925,10.8993,10.8925,10.8993,255600.0
2007-04-16 13:20:00,15.96,15.96,15.95,15.95,165000.0,10.8993,10.8993,10.8925,10.8925,165000.0
2007-04-16 13:25:00,15.95,15.95,15.94,15.94,80100.0,10.8925,10.8925,10.8856,10.8856,80100.0
2007-04-16 13:30:00,15.94,15.95,15.94,15.94,195000.0,10.8856,10.8925,10.8856,10.8856,195000.0
2007-04-16 13:35:00,15.94,15.95,15.94,15.95,160500.0,10.8856,10.8925,10.8856,10.8925,160500.0
2007-04-16 13:40:00,15.95,15.95,15.94,15.94,219300.0,10.8925,10.8925,10.8856,10.8856,219300.0
2007-04-16 13:45:00,15.94,15.95,15.93,15.93,233100.0,10.8856,10.8925,10.8788,10.8788,233100.0
2007-04-16 13:50:00,15.94,15.94,15.93,15.93,85800.0,10.8856,10.8856,10.8788,10.8788,85800.0
2007-04-16 13:55:00,15.94,15.94,15.92,15.92,217800.0,10.8856,10.8856,10.872,10.872,217800.0
2007-04-16 14:00:00,15.92,15.93,15.91,15.92,237600.0,10.872,10.8788,10.8652,10.872,237600.0
2007-04-16 14:05:00,15.92,15.93,15.92,15.92,172200.0,10.872,10.8788,10.872,10.872,172200.0
2007-04-16 14:10:00,15.92,15.94,15.92,15.94,216600.0,10.872,10.8856,10.872,10.8856,216600.0
2007-04-16 14:15:00,15.93,15.94,15.93,15.94,156900.0,10.8788,10.8856,10.8788,10.8856,156900.0
2007-04-16 14:20:00,15.94,15.94,15.92,15.92,178800.0,10.8856,10.8856,10.872,10.872,178800.0
2007-04-16 14:25:00,15.92,15.93,15.92,15.92,152700.0,10.872,10.8788,10.872,10.872,152700.0
2007-04-16 14:30:00,15.92,15.94,15.92,15.94,268200.0,10.872,10.8856,10.872,10.8856,268200.0
2007-04-16 14:35:00,15.94,15.96,15.94,15.96,722400.0,10.8856,10.8993,10.8856,10.8993,722400.0
2007-04-16 14:40:00,15.96,15.97,15.87,15.96,1653000.0,10.8993,10.9061,10.8378,10.8993,1653000.0
2007-04-16 14:45:00,15.96,15.97,15.96,15.97,323400.0,10.8993,10.9061,10.8993,10.9061,323400.0
2007-04-16 14:50:00,15.97,15.98,15.96,15.97,694500.0,10.9061,10.913,10.8993,10.9061,694500.0
2007-04-16 14:55:00,15.97,15.99,15.97,15.99,1295100.0,10.9061,10.9198,10.9061,10.9198,1295100.0
2007-04-16 15:00:00,15.99,16.0,15.98,15.99,863100.0,10.9198,10.9266,10.913,10.9198,863100.0
2007-04-16 15:05:00,15.99,16.0,15.98,15.99,648900.0,10.9198,10.9266,10.913,10.9198,648900.0
2007-04-16 15:10:00,15.99,15.99,15.98,15.99,259200.0,10.9198,10.9198,10.913,10.9198,259200.0
2007-04-16 15:15:00,15.99,15.99,15.98,15.99,509400.0,10.9198,10.9198,10.913,10.9198,509400.0
2007-04-16 15:20:00,15.99,15.99,15.98,15.99,789300.0,10.9198,10.9198,10.913,10.9198,789300.0
2007-04-16 15:25:00,15.99,15.99,15.99,15.99,324600.0,10.9198,10.9198,10.9198,10.9198,324600.0
2007-04-16 15:30:00,15.99,16.03,15.99,16.02,1783200.0,10.9198,10.9471,10.9198,10.9403,1783200.0
2007-04-16 15:35:00,16.02,16.03,16.01,16.02,859800.0,10.9403,10.9471,10.9335,10.9403,859800.0
2007-04-16 15:40:00,16.02,16.03,16.01,16.03,1434900.0,10.9403,10.9471,10.9335,10.9471,1434900.0
2007-04-16 15:45:00,16.03,16.04,16.02,16.03,1319400.0,10.9471,10.9539,10.9403,10.9471,1319400.0
2007-04-16 15:50:00,16.03,16.04,16.02,16.02,1341900.0,10.9471,10.9539,10.9403,10.9403,1341900.0
2007-04-16 15:55:00,16.02,16.03,16.01,16.02,1566000.0,10.9403,10.9471,10.9335,10.9403,1566000.0
2007-04-17 09:30:00,16.06,16.12,16.05,16.06,1407000.0,10.9676,11.0086,10.9608,10.9676,1407000.0
2007-04-17 09:35:00,16.06,16.1,16.06,16.1,645300.0,10.9676,10.9949,10.9676,10.9949,645300.0
2007-04-17 09:40:00,16.1,16.1,16.04,16.05,947400.0,10.9949,10.9949,10.9539,10.9608,947400.0
2007-04-17 09:45:00,16.06,16.07,16.03,16.05,444600.0,10.9676,10.9744,10.9471,10.9608,444600.0
2007-04-17 09:50:00,16.05,16.08,16.05,16.08,622800.0,10.9608,10.9813,10.9608,10.9813,622800.0
2007-04-17 09:55:00,16.07,16.1,16.07,16.1,483600.0,10.9744,10.9949,10.9744,10.9949,483600.0
2007-04-17 10:00:00,16.1,16.12,16.1,16.1,419700.0,10.9949,11.0086,10.9949,10.9949,419700.0
2007-04-17 10:05:00,16.1,16.1,16.08,16.09,582900.0,10.9949,10.9949,10.9813,10.9881,582900.0
2007-04-17 10:10:00,16.09,16.13,16.09,16.13,591600.0,10.9881,11.0154,10.9881,11.0154,591600.0
2007-04-17 10:15:00,16.13,16.14,16.12,16.12,622800.0,11.0154,11.0222,11.0086,11.0086,622800.0
2007-04-17 10:20:00,16.12,16.13,16.1,16.11,947100.0,11.0086,11.0154,10.9949,11.0017,947100.0
2007-04-17 10:25:00,16.11,16.13,16.1,16.1,554700.0,11.0017,11.0154,10.9949,10.9949,554700.0
2007-04-17 10:30:00,16.1,16.12,16.08,16.12,621300.0,10.9949,11.0086,10.9813,11.0086,621300.0
2007-04-17 10:35:00,16.09,16.1,16.08,16.08,627300.0,10.9881,10.9949,10.9813,10.9813,627300.0
2007-04-17 10:40:00,16.08,16.09,16.08,16.08,413700.0,10.9813,10.9881,10.9813,10.9813,413700.0
2007-04-17 10:45:00,16.08,16.09,16.08,16.08,443100.0,10.9813,10.9881,10.9813,10.9813,443100.0
2007-04-17 10:50:00,16.08,16.09,16.06,16.06,793500.0,10.9813,10.9881,10.9676,10.9676,793500.0
2007-04-17 10:55:00,16.06,16.07,16.05,16.05,557700.0,10.9676,10.9744,10.9608,10.9608,557700.0
2007-04-17 11:00:00,16.05,16.06,16.03,16.04,281100.0,10.9608,10.9676,10.9471,10.9539,281100.0
2007-04-17 11:05:00,16.04,16.06,16.04,16.05,549600.0,10.9539,10.9676,10.9539,10.9608,549600.0
2007-04-17 11:10:00,16.05,16.07,16.04,16.07,578700.0,10.9608,10.9744,10.9539,10.9744,578700.0
2007-04-17 11:15:00,16.07,16.09,16.07,16.07,544800.0,10.9744,10.9881,10.9744,10.9744,544800.0
2007-04-17 11:20:00,16.07,16.08,16.05,16.06,239100.0,10.9744,10.9813,10.9608,10.9676,239100.0
2007-04-17 11:25:00,16.06,16.07,16.06,16.06,84600.0,10.9676,10.9744,10.9676,10.9676,84600.0
2007-04-17 11:30:00,16.06,16.07,16.05,16.05,360600.0,10.9676,10.9744,10.9608,10.9608,360600.0
2007-04-17 11:35:00,16.05,16.06,16.05,16.06,278700.0,10.9608,10.9676,10.9608,10.9676,278700.0
2007-04-17 11:40:00,16.06,16.06,16.05,16.06,275100.0,10.9676,10.9676,10.9608,10.9676,275100.0
2007-04-17 11:45:00,16.06,16.06,16.04,16.05,302400.0,10.9676,10.9676,10.9539,10.9608,302400.0
2007-04-17 11:50:00,16.05,16.06,16.04,16.05,336600.0,10.9608,10.9676,10.9539,10.9608,336600.0
2007-04-17 11:55:00,16.05,16.06,16.05,16.05,170100.0,10.9608,10.9676,10.9608,10.9608,170100.0
2007-04-17 12:00:00,16.05,16.05,16.03,16.03,345300.0,10.9608,10.9608,10.9471,10.9471,345300.0
2007-04-17 12:05:00,16.03,16.03,16.02,16.02,319500.0,10.9471,10.9471,10.9403,10.9403,319500.0
2007-04-17 12:10:00,16.02,16.02,16.01,16.02,225000.0,10.9403,10.9403,10.9335,10.9403,225000.0
2007-04-17 12:15:00,16.02,16.03,16.02,16.03,167100.0,10.9403,10.9471,10.9403,10.9471,167100.0
2007-04-17 12:20:00,16.03,16.03,16.02,16.03,153300.0,10.9471,10.9471,10.9403,10.9471,153300.0
2007-04-17 12:25:00,16.03,16.03,16.02,16.03,243900.0,10.9471,10.9471,10.9403,10.9471,243900.0
2007-04-17 12:30:00,16.03,16.03,16.02,16.03,144300.0,10.9471,10.9471,10.9403,10.9471,144300.0
2007-04-17 12:35:00,16.03,16.04,16.03,16.03,377400.0,10.9471,10.9539,10.9471,10.9471,377400.0
2007-04-17 12:40:00,16.03,16.03,16.02,16.02,171900.0,10.9471,10.9471,10.9403,10.9403,171900.0
2007-04-17 12:45:00,16.02,16.02,16.0,16.0,490500.0,10.9403,10.9403,10.9266,10.9266,490500.0
2007-04-17 12:50:00,16.0,16.0,15.99,15.99,309900.0,10.9266,10.9266,10.9198,10.9198,309900.0
2007-04-17 12:55:00,15.99,16.0,15.98,15.98,567600.0,10.9198,10.9266,10.913,10.913,567600.0
2007-04-17 13:00:00,15.99,15.99,15.98,15.99,453600.0,10.9198,10.9198,10.913,10.9198,453600.0
2007-04-17 13:05:00,15.99,15.99,15.98,15.99,765900.0,10.9198,10.9198,10.913,10.9198,765900.0
2007-04-17 13:10:00,15.98,15.98,15.96,15.97,343500.0,10.913,10.913,10.8993,10.9061,343500.0
2007-04-17 13:15:00,15.97,15.98,15.97,15.98,151500.0,10.9061,10.913,10.9061,10.913,151500.0
2007-04-17 13:20:00,15.98,15.99,15.97,15.97,422700.0,10.913,10.9198,10.9061,10.9061,422700.0
2007-04-17 13:25:00,15.97,15.99,15.97,15.98,364200.0,10.9061,10.9198,10.9061,10.913,364200.0
2007-04-17 13:30:00,15.98,16.0,15.98,15.99,420000.0,10.913,10.9266,10.913,10.9198,420000.0
2007-04-17 13:35:00,15.99,16.01,15.99,16.0,2179800.0,10.9198,10.9335,10.9198,10.9266,2179800.0
2007-04-17 13:40:00,16.0,16.01,16.0,16.0,1112100.0,10.9266,10.9335,10.9266,10.9266,1112100.0
2007-04-17 13:45:00,16.0,16.03,16.0,16.03,591900.0,10.9266,10.9471,10.9266,10.9471,591900.0
2007-04-17 13:50:00,16.03,16.06,16.03,16.06,280200.0,10.9471,10.9676,10.9471,10.9676,280200.0
2007-04-17 13:55:00,16.05,16.06,16.04,16.04,190500.0,10.9608,10.9676,10.9539,10.9539,190500.0
2007-04-17 14:00:00,16.04,16.05,16.04,16.05,244200.0,10.9539,10.9608,10.9539,10.9608,244200.0
2007-04-17 14:05:00,16.05,16.05,16.04,16.04,147000.0,10.9608,10.9608,10.9539,10.9539,147000.0
2007-04-17 14:10:00,16.04,16.05,16.04,16.05,120000.0,10.9539,10.9608,10.9539,10.9608,120000.0
2007-04-17 14:15:00,16.05,16.07,16.05,16.06,182700.0,10.9608,10.9744,10.9608,10.9676,182700.0
2007-04-17 14:20:00,16.06,16.08,16.06,16.08,256800.0,10.9676,10.9813,10.9676,10.9813,256800.0
2007-04-17 14:25:00,16.08,16.09,16.08,16.09,215700.0,10.9813,10.9881,10.9813,10.9881,215700.0
2007-04-17 14:30:00,16.09,16.09,16.08,16.08,291900.0,10.9881,10.9881,10.9813,10.9813,291900.0
2007-04-17 14:35:00,16.08,16.08,16.08,16.08,251100.0,10.9813,10.9813,10.9813,10.9813,251100.0
2007-04-17 14:40:00,16.08,16.08,16.08,16.08,340800.0,10.9813,10.9813,10.9813,10.9813,340800.0
2007-04-17 14:45:00,16.08,16.08,16.07,16.08,214500.0,10.9813,10.9813,10.9744,10.9813,214500.0
2007-04-17 14:50:00,16.08,16.08,16.06,16.07,308100.0,10.9813,10.9813,10.9676,10.9744,308100.0
2007-04-17 14:55:00,16.07,16.07,16.06,16.07,189600.0,10.9744,10.9744,10.9676,10.9744,189600.0
2007-04-17 15:00:00,16.07,16.07,16.07,16.07,143700.0,10.9744,10.9744,10.9744,10.9744,143700.0
2007-04-17 15:05:00,16.07,16.07,16.07,16.07,227400.0,10.9744,10.9744,10.9744,10.9744,227400.0
2007-04-17 15:10:00,16.07,16.07,16.06,16.07,598500.0,10.9744,10.9744,10.9676,10.9744,598500.0
2007-04-17 15:15:00,16.07,16.07,16.06,16.07,323100.0,10.9744,10.9744,10.9676,10.9744,323100.0
2007-04-17 15:20:00,16.07,16.07,16.07,16.07,194100.0,10.9744,10.9744,10.9744,10.9744,194100.0
2007-04-17 15:25:00,16.07,16.07,16.06,16.06,384300.0,10.9744,10.9744,10.9676,10.9676,384300.0
2007-04-17 15:30:00,16.06,16.07,16.06,16.07,267600.0,10.9676,10.9744,10.9676,10.9744,267600.0
2007-04-17 15:35:00,16.07,16.08,16.06,16.08,392700.0,10.9744,10.9813,10.9676,10.9813,392700.0
2007-04-17 15:40:00,16.08,16.08,16.06,16.07,638700.0,10.9813,10.9813,10.9676,10.9744,638700.0
2007-04-17 15:45:00,16.07,16.07,16.06,16.06,876300.0,10.9744,10.9744,10.9676,10.9676,876300.0
2007-04-17 15:50:00,16.06,16.06,16.04,16.05,868200.0,10.9676,10.9676,10.9539,10.9608,868200.0
2007-04-17 15:55:00,16.05,16.06,16.04,16.06,1276500.0,10.9608,10.9676,10.9539,10.9676,1276500.0
2007-04-18 09:30:00,16.0,16.04,15.99,16.02,526200.0,10.9266,10.9539,10.9198,10.9403,526200.0
2007-04-18 09:35:00,16.02,16.02,15.99,15.99,234300.0,10.9403,10.9403,10.9198,10.9198,234300.0
2007-04-18 09:40:00,15.99,16.01,15.98,15.99,273000.0,10.9198,10.9335,10.913,10.9198,273000.0
2007-04-18 09:45:00,15.99,16.03,15.98,16.02,310200.0,10.9198,10.9471,10.913,10.9403,310200.0
2007-04-18 09:50:00,16.02,16.02,16.0,16.01,285000.0,10.9403,10.9403,10.9266,10.9335,285000.0
2007-04-18 09:55:00,16.02,16.03,16.01,16.01,144600.0,10.9403,10.9471,10.9335,10.9335,144600.0
2007-04-18 10:00:00,16.01,16.01,15.97,15.98,612600.0,10.9335,10.9335,10.9061,10.913,612600.0
2007-04-18 10:05:00,15.98,15.98,15.95,15.95,396000.0,10.913,10.913,10.8925,10.8925,396000.0
2007-04-18 10:10:00,15.95,15.98,15.94,15.98,363300.0,10.8925,10.913,10.8856,10.913,363300.0
2007-04-18 10:15:00,15.98,16.0,15.97,15.98,389100.0,10.913,10.9266,10.9061,10.913,389100.0
2007-04-18 10:20:00,15.97,16.02,15.97,16.01,365400.0,10.9061,10.9403,10.9061,10.9335,365400.0
2007-04-18 10:25:00,16.01,16.01,15.98,15.98,316500.0,10.9335,10.9335,10.913,10.913,316500.0
2007-04-18 10:30:00,15.98,15.99,15.97,15.97,315000.0,10.913,10.9198,10.9061,10.9061,315000.0
2007-04-18 10:35:00,15.97,16.01,15.97,16.01,420000.0,10.9061,10.9335,10.9061,10.9335,420000.0
2007-04-18 10:40:00,16.01,16.02,15.99,16.0,332700.0,10.9335,10.9403,10.9198,10.9266,332700.0
2007-04-18 10:45:00,16.0,16.02,15.97,16.01,478500.0,10.9266,10.9403,10.9061,10.9335,478500.0
2007-04-18 10:50:00,16.01,16.01,16.0,16.0,299400.0,10.9335,10.9335,10.9266,10.9266,299400.0
2007-04-18 10:55:00,16.01,16.01,15.99,15.99,244800.0,10.9335,10.9335,10.9198,10.9198,244800.0
2007-04-18 11:00:00,15.99,16.03,15.99,16.03,193800.0,10.9198,10.9471,10.9198,10.9471,193800.0
2007-04-18 11:05:00,16.02,16.06,16.02,16.05,372900.0,10.9403,10.9676,10.9403,10.9608,372900.0
2007-04-18 11:10:00,16.05,16.05,16.03,16.04,234900.0,10.9608,10.9608,10.9471,10.9539,234900.0
2007-04-18 11:15:00,16.04,16.04,16.02,16.02,204900.0,10.9539,10.9539,10.9403,10.9403,204900.0
2007-04-18 11:20:00,16.02,16.03,16.01,16.01,141000.0,10.9403,10.9471,10.9335,10.9335,141000.0
2007-04-18 11:25:00,16.01,16.01,15.99,15.99,157800.0,10.9335,10.9335,10.9198,10.9198,157800.0
2007-04-18 11:30:00,16.0,16.0,15.98,16.0,271500.0,10.9266,10.9266,10.913,10.9266,271500.0
2007-04-18 11:35:00,16.0,16.02,15.99,16.01,314400.0,10.9266,10.9403,10.9198,10.9335,314400.0
2007-04-18 11:40:00,16.01,16.02,16.01,16.02,211500.0,10.9335,10.9403,10.9335,10.9403,211500.0
2007-04-18 11:45:00,16.01,16.03,16.01,16.03,408300.0,10.9335,10.9471,10.9335,10.9471,408300.0
2007-04-18 11:50:00,16.03,16.04,16.03,16.03,116100.0,10.9471,10.9539,10.9471,10.9471,116100.0
2007-04-18 11:55:00,16.03,16.04,16.01,16.04,223200.0,10.9471,10.9539,10.9335,10.9539,223200.0
2007-04-18 12:00:00,16.04,16.04,16.03,16.04,247500.0,10.9539,10.9539,10.9471,10.9539,247500.0
2007-04-18 12:05:00,16.05,16.06,16.03,16.03,727200.0,10.9608,10.9676,10.9471,10.9471,727200.0
2007-04-18 12:10:00,16.03,16.03,16.03,16.03,122100.0,10.9471,10.9471,10.9471,10.9471,122100.0
2007-04-18 12:15:00,16.03,16.04,16.02,16.02,167700.0,10.9471,10.9539,10.9403,10.9403,167700.0
2007-04-18 12:20:00,16.02,16.03,16.01,16.01,134100.0,10.9403,10.9471,10.9335,10.9335,134100.0
2007-04-18 12:25:00,16.01,16.04,16.01,16.02,576900.0,10.9335,10.9539,10.9335,10.9403,576900.0
2007-04-18 12:30:00,16.02,16.03,16.0,16.01,240000.0,10.9403,10.9471,10.9266,10.9335,240000.0
2007-04-18 12:35:00,16.01,16.01,15.99,15.99,412500.0,10.9335,10.9335,10.9198,10.9198,412500.0
2007-04-18 12:40:00,15.99,15.99,15.98,15.98,252000.0,10.9198,10.9198,10.913,10.913,252000.0
2007-04-18 12:45:00,15.98,15.99,15.97,15.99,314100.0,10.913,10.9198,10.9061,10.9198,314100.0
2007-04-18 12:50:00,15.99,15.99,15.98,15.99,200400.0,10.9198,10.9198,10.913,10.9198,200400.0
2007-04-18 12:55:00,15.99,15.99,15.98,15.98,136200.0,10.9198,10.9198,10.913,10.913,136200.0
2007-04-18 13:00:00,15.98,16.0,15.98,15.99,106800.0,10.913,10.9266,10.913,10.9198,106800.0
2007-04-18 13:05:00,15.99,15.99,15.97,15.97,191700.0,10.9198,10.9198,10.9061,10.9061,191700.0
2007-04-18 13:10:00,15.97,15.99,15.97,15.98,78300.0,10.9061,10.9198,10.9061,10.913,78300.0
2007-04-18 13:15:00,15.98,15.98,15.97,15.98,92400.0,10.913,10.913,10.9061,10.913,92400.0
2007-04-18 13:20:00,15.98,16.0,15.98,15.99,161100.0,10.913,10.9266,10.913,10.9198,161100.0
2007-04-18 13:25:00,15.99,16.01,15.99,16.01,133500.0,10.9198,10.9335,10.9198,10.9335,133500.0
2007-04-18 13:30:00,16.01,16.01,15.99,16.0,119700.0,10.9335,10.9335,10.9198,10.9266,119700.0
2007-04-18 13:35:00,16.0,16.01,15.99,15.99,161700.0,10.9266,10.9335,10.9198,10.9198,161700.0
2007-04-18 13:40:00,15.99,16.01,15.99,16.01,323700.0,10.9198,10.9335,10.9198,10.9335,323700.0
2007-04-18 13:45:00,16.0,16.03,15.99,16.02,318300.0,10.9266,10.9471,10.9198,10.9403,318300.0
2007-04-18 13:50:00,16.02,16.03,16.01,16.01,241500.0,10.9403,10.9471,10.9335,10.9335,241500.0
2007-04-18 13:55:00,16.01,16.02,16.01,16.01,127200.0,10.9335,10.9403,10.9335,10.9335,127200.0
2007-04-18 14:00:00,16.01,16.03,16.01,16.03,119100.0,10.9335,10.9471,10.9335,10.9471,119100.0
2007-04-18 14:05:00,16.03,16.03,16.01,16.02,428100.0,10.9471,10.9471,10.9335,10.9403,428100.0
2007-04-18 14:10:00,16.02,16.02,16.01,16.01,61500.0,10.9403,10.9403,10.9335,10.9335,61500.0
2007-04-18 14:15:00,16.01,16.02,16.01,16.02,276900.0,10.9335,10.9403,10.9335,10.9403,276900.0
2007-04-18 14:20:00,16.02,16.03,16.01,16.02,299100.0,10.9403,10.9471,10.9335,10.9403,299100.0
2007-04-18 14:25:00,16.02,16.03,16.02,16.02,109200.0,10.9403,10.9471,10.9403,10.9403,109200.0
2007-04-18 14:30:00,16.02,16.03,16.01,16.02,203400.0,10.9403,10.9471,10.9335,10.9403,203400.0
2007-04-18 14:35:00,16.02,16.03,16.02,16.03,352800.0,10.9403,10.9471,10.9403,10.9471,352800.0
2007-04-18 14:40:00,16.03,16.03,16.02,16.02,184500.0,10.9471,10.9471,10.9403,10.9403,184500.0
2007-04-18 14:45:00,16.02,16.03,16.02,16.02,99600.0,10.9403,10.9471,10.9403,10.9403,99600.0
2007-04-18 14:50:00,16.02,16.03,16.01,16.01,335100.0,10.9403,10.9471,10.9335,10.9335,335100.0
2007-04-18 14:55:00,16.01,16.03,16.01,16.02,324300.0,10.9335,10.9471,10.9335,10.9403,324300.0
2007-04-18 15:00:00,16.02,16.02,16.0,16.0,338400.0,10.9403,10.9403,10.9266,10.9266,338400.0
2007-04-18 15:05:00,16.0,16.01,15.99,16.0,562200.0,10.9266,10.9335,10.9198,10.9266,562200.0
2007-04-18 15:10:00,16.0,16.03,16.0,16.02,301200.0,10.9266,10.9471,10.9266,10.9403,301200.0
2007-04-18 15:15:00,16.01,16.02,16.01,16.02,249900.0,10.9335,10.9403,10.9335,10.9403,249900.0
2007-04-18 15:20:00,16.02,16.02,16.0,16.01,235800.0,10.9403,10.9403,10.9266,10.9335,235800.0
2007-04-18 15:25:00,16.0,16.05,16.0,16.05,631800.0,10.9266,10.9608,10.9266,10.9608,631800.0
2007-04-18 15:30:00,16.04,16.05,16.04,16.04,442200.0,10.9539,10.9608,10.9539,10.9539,442200.0
2007-04-18 15:35:00,16.04,16.05,16.03,16.03,305100.0,10.9539,10.9608,10.9471,10.9471,305100.0
2007-04-18 15:40:00,16.03,16.04,16.03,16.03,226500.0,10.9471,10.9539,10.9471,10.9471,226500.0
2007-04-18 15:45:00,16.03,16.03,16.0,16.01,345600.0,10.9471,10.9471,10.9266,10.9335,345600.0
2007-04-18 15:50:00,16.01,16.02,16.0,16.01,480000.0,10.9335,10.9403,10.9266,10.9335,480000.0
2007-04-18 15:55:00,16.01,16.01,15.97,15.99,643500.0,10.9335,10.9335,10.9061,10.9198,643500.0
2007-04-19 09:30:00,15.92,15.92,15.88,15.91,550200.0,10.872,10.872,10.8447,10.8652,550200.0
2007-04-19 09:35:00,15.91,15.99,15.91,15.95,492900.0,10.8652,10.9198,10.8652,10.8925,492900.0
2007-04-19 09:40:00,15.94,15.96,15.94,15.96,256500.0,10.8856,10.8993,10.8856,10.8993,256500.0
2007-04-19 09:45:00,15.96,15.97,15.94,15.96,374100.0,10.8993,10.9061,10.8856,10.8993,374100.0
2007-04-19 09:50:00,15.95,16.05,15.95,16.04,1128600.0,10.8925,10.9608,10.8925,10.9539,1128600.0
2007-04-19 09:55:00,16.04,16.04,16.0,16.01,272700.0,10.9539,10.9539,10.9266,10.9335,272700.0
2007-04-19 10:00:00,16.01,16.04,15.99,16.04,438000.0,10.9335,10.9539,10.9198,10.9539,438000.0
2007-04-19 10:05:00,16.04,16.04,15.99,16.0,408900.0,10.9539,10.9539,10.9198,10.9266,408900.0
2007-04-19 10:10:00,16.0,16.0,15.98,15.99,221400.0,10.9266,10.9266,10.913,10.9198,221400.0
2007-04-19 10:15:00,15.99,16.01,15.99,16.01,294000.0,10.9198,10.9335,10.9198,10.9335,294000.0
2007-04-19 10:20:00,16.01,16.03,16.01,16.03,214200.0,10.9335,10.9471,10.9335,10.9471,214200.0
2007-04-19 10:25:00,16.03,16.03,15.99,15.99,231600.0,10.9471,10.9471,10.9198,10.9198,231600.0
2007-04-19 10:30:00,15.99,16.01,15.98,15.99,226500.0,10.9198,10.9335,10.913,10.9198,226500.0
2007-04-19 10:35:00,15.99,16.0,15.97,15.97,376200.0,10.9198,10.9266,10.9061,10.9061,376200.0
2007-04-19 10:40:00,15.97,15.97,15.95,15.96,266100.0,10.9061,10.9061,10.8925,10.8993,266100.0
2007-04-19 10:45:00,15.95,15.97,15.95,15.97,191100.0,10.8925,10.9061,10.8925,10.9061,191100.0
2007-04-19 10:50:00,15.97,15.97,15.96,15.97,248400.0,10.9061,10.9061,10.8993,10.9061,248400.0
2007-04-19 10:55:00,15.97,16.0,15.96,16.0,199500.0,10.9061,10.9266,10.8993,10.9266,199500.0
2007-04-19 11:00:00,16.0,16.01,15.99,15.99,250200.0,10.9266,10.9335,10.9198,10.9198,250200.0
2007-04-19 11:05:00,15.99,16.0,15.98,15.99,188400.0,10.9198,10.9266,10.913,10.9198,188400.0
2007-04-19 11:10:00,15.99,16.02,15.99,16.02,231600.0,10.9198,10.9403,10.9198,10.9403,231600.0
2007-04-19 11:15:00,16.02,16.04,16.02,16.03,227700.0,10.9403,10.9539,10.9403,10.9471,227700.0
2007-04-19 11:20:00,16.03,16.04,16.03,16.04,130500.0,10.9471,10.9539,10.9471,10.9539,130500.0
2007-04-19 11:25:00,16.04,16.05,16.03,16.03,192600.0,10.9539,10.9608,10.9471,10.9471,192600.0
2007-04-19 11:30:00,16.03,16.04,16.03,16.03,174900.0,10.9471,10.9539,10.9471,10.9471,174900.0
2007-04-19 11:35:00,16.02,16.04,16.02,16.03,170700.0,10.9403,10.9539,10.9403,10.9471,170700.0
2007-04-19 11:40:00,16.03,16.04,16.02,16.03,133500.0,10.9471,10.9539,10.9403,10.9471,133500.0
2007-04-19 11:45:00,16.03,16.03,16.01,16.01,257400.0,10.9471,10.9471,10.9335,10.9335,257400.0
2007-04-19 11:50:00,16.02,16.02,16.01,16.01,385200.0,10.9403,10.9403,10.9335,10.9335,385200.0
2007-04-19 11:55:00,16.01,16.02,16.01,16.01,585600.0,10.9335,10.9403,10.9335,10.9335,585600.0
2007-04-19 12:00:00,16.01,16.02,16.0,16.01,343800.0,10.9335,10.9403,10.9266,10.9335,343800.0
2007-04-19 12:05:00,16.01,16.01,16.0,16.01,187200.0,10.9335,10.9335,10.9266,10.9335,187200.0
2007-04-19 12:10:00,16.0,16.04,16.0,16.04,362100.0,10.9266,10.9539,10.9266,10.9539,362100.0
2007-04-19 12:15:00,16.04,16.09,16.04,16.08,707100.0,10.9539,10.9881,10.9539,10.9813,707100.0
2007-04-19 12:20:00,16.08,16.09,16.08,16.09,434700.0,10.9813,10.9881,10.9813,10.9881,434700.0
2007-04-19 12:25:00,16.09,16.1,16.07,16.09,353100.0,10.9881,10.9949,10.9744,10.9881,353100.0
2007-04-19 12:30:00,16.09,16.1,16.07,16.08,225000.0,10.9881,10.9949,10.9744,10.9813,225000.0
2007-04-19 12:35:00,16.08,16.09,16.08,16.08,171900.0,10.9813,10.9881,10.9813,10.9813,171900.0
2007-04-19 12:40:00,16.08,16.09,16.08,16.09,206700.0,10.9813,10.9881,10.9813,10.9881,206700.0
2007-04-19 12:45:00,16.09,16.1,16.08,16.09,374700.0,10.9881,10.9949,10.9813,10.9881,374700.0
2007-04-19 12:50:00,16.09,16.09,16.08,16.09,298200.0,10.9881,10.9881,10.9813,10.9881,298200.0
2007-04-19 12:55:00,16.09,16.1,16.08,16.1,354000.0,10.9881,10.9949,10.9813,10.9949,354000.0
2007-04-19 13:00:00,16.1,16.1,16.09,16.09,215400.0,10.9949,10.9949,10.9881,10.9881,215400.0
2007-04-19 13:05:00,16.09,16.1,16.08,16.1,302400.0,10.9881,10.9949,10.9813,10.9949,302400.0
2007-04-19 13:10:00,16.1,16.1,16.09,16.1,103200.0,10.9949,10.9949,10.9881,10.9949,103200.0
2007-04-19 13:15:00,16.09,16.1,16.09,16.1,101700.0,10.9881,10.9949,10.9881,10.9949,101700.0
2007-04-19 13:20:00,16.1,16.11,16.09,16.1,158700.0,10.9949,11.0017,10.9881,10.9949,158700.0
2007-04-19 13:25:00,16.1,16.11,16.1,16.11,70800.0,10.9949,11.0017,10.9949,11.0017,70800.0
2007-04-19 13:30:00,16.1,16.11,16.1,16.11,351300.0,10.9949,11.0017,10.9949,11.0017,351300.0
2007-04-19 13:35:00,16.11,16.12,16.11,16.12,294600.0,11.0017,11.0086,11.0017,11.0086,294600.0
2007-04-19 13:40:00,16.12,16.12,16.08,16.09,336600.0,11.0086,11.0086,10.9813,10.9881,336600.0
2007-04-19 13:45:00,16.1,16.11,16.09,16.1,125100.0,10.9949,11.0017,10.9881,10.9949,125100.0
2007-04-19 13:50:00,16.1,16.11,16.1,16.11,141900.0,10.9949,11.0017,10.9949,11.0017,141900.0
2007-04-19 13:55:00,16.11,16.11,16.11,16.11,66900.0,11.0017,11.0017,11.0017,11.0017,66900.0
2007-04-19 14:00:00,16.11,16.11,16.09,16.09,237600.0,11.0017,11.0017,10.9881,10.9881,237600.0
2007-04-19 14:05:00,16.09,16.09,16.09,16.09,61200.0,10.9881,10.9881,10.9881,10.9881,61200.0
2007-04-19 14:10:00,16.09,16.1,16.09,16.09,150300.0,10.9881,10.9949,10.9881,10.9881,150300.0
2007-04-19 14:15:00,16.09,16.09,16.07,16.08,299400.0,10.9881,10.9881,10.9744,10.9813,299400.0
2007-04-19 14:20:00,16.08,16.08,16.07,16.07,182700.0,10.9813,10.9813,10.9744,10.9744,182700.0
2007-04-19 14:25:00,16.07,16.08,16.07,16.07,265800.0,10.9744,10.9813,10.9744,10.9744,265800.0
2007-04-19 14:30:00,16.07,16.09,16.07,16.08,299700.0,10.9744,10.9881,10.9744,10.9813,299700.0
2007-04-19 14:35:00,16.08,16.08,16.08,16.08,110100.0,10.9813,10.9813,10.9813,10.9813,110100.0
2007-04-19 14:40:00,16.08,16.09,16.08,16.09,417600.0,10.9813,10.9881,10.9813,10.9881,417600.0
2007-04-19 14:45:00,16.09,16.09,16.09,16.09,160200.0,10.9881,10.9881,10.9881,10.9881,160200.0
2007-04-19 14:50:00,16.09,16.09,16.09,16.09,103800.0,10.9881,10.9881,10.9881,10.9881,103800.0
2007-04-19 14:55:00,16.09,16.09,16.09,16.09,166500.0,10.9881,10.9881,10.9881,10.9881,166500.0
2007-04-19 15:00:00,16.09,16.1,16.09,16.1,214500.0,10.9881,10.9949,10.9881,10.9949,214500.0
2007-04-19 15:05:00,16.1,16.11,16.09,16.1,321900.0,10.9949,11.0017,10.9881,10.9949,321900.0
2007-04-19 15:10:00,16.1,16.11,16.1,16.1,205800.0,10.9949,11.0017,10.9949,10.9949,205800.0
2007-04-19 15:15:00,16.1,16.11,16.1,16.1,218700.0,10.9949,11.0017,10.9949,10.9949,218700.0
2007-04-19 15:20:00,16.1,16.12,16.1,16.12,335100.0,10.9949,11.0086,10.9949,11.0086,335100.0
2007-04-19 15:25:00,16.12,16.12,16.11,16.12,350100.0,11.0086,11.0086,11.0017,11.0086,350100.0
2007-04-19 15:30:00,16.12,16.13,16.11,16.11,428700.0,11.0086,11.0154,11.0017,11.0017,428700.0
2007-04-19 15:35:00,16.11,16.11,16.09,16.1,607800.0,11.0017,11.0017,10.9881,10.9949,607800.0
2007-04-19 15:40:00,16.1,16.11,16.1,16.11,429000.0,10.9949,11.0017,10.9949,11.0017,429000.0
2007-04-19 15:45:00,16.11,16.12,16.1,16.11,649500.0,11.0017,11.0086,10.9949,11.0017,649500.0
2007-04-19 15:50:00,16.11,16.12,16.09,16.1,681000.0,11.0017,11.0086,10.9881,10.9949,681000.0
2007-04-19 15:55:00,16.1,16.11,16.1,16.11,828000.0,10.9949,11.0017,10.9949,11.0017,828000.0
2007-04-20 09:30:00,16.17,16.29,16.17,16.29,10006500.0,11.0427,11.1247,11.0427,11.1247,10006500.0
2007-04-20 09:35:00,16.29,16.32,16.25,16.31,2017800.0,11.1247,11.1452,11.0974,11.1383,2017800.0
2007-04-20 09:40:00,16.31,16.32,16.3,16.32,1461900.0,11.1383,11.1452,11.1315,11.1452,1461900.0
2007-04-20 09:45:00,16.32,16.32,16.28,16.31,1429500.0,11.1452,11.1452,11.1178,11.1383,1429500.0
2007-04-20 09:50:00,16.31,16.32,16.3,16.32,1312500.0,11.1383,11.1452,11.1315,11.1452,1312500.0
2007-04-20 09:55:00,16.32,16.36,16.32,16.35,1972500.0,11.1452,11.1725,11.1452,11.1656,1972500.0
2007-04-20 10:00:00,16.35,16.36,16.33,16.36,1275000.0,11.1656,11.1725,11.152,11.1725,1275000.0
2007-04-20 10:05:00,16.36,16.37,16.3,16.33,1008600.0,11.1725,11.1793,11.1315,11.152,1008600.0
2007-04-20 10:10:00,16.33,16.33,16.31,16.32,624900.0,11.152,11.152,11.1383,11.1452,624900.0
2007-04-20 10:15:00,16.32,16.32,16.29,16.31,263700.0,11.1452,11.1452,11.1247,11.1383,263700.0
2007-04-20 10:20:00,16.31,16.31,16.3,16.3,376800.0,11.1383,11.1383,11.1315,11.1315,376800.0
2007-04-20 10:25:00,16.3,16.34,16.3,16.34,798300.0,11.1315,11.1588,11.1315,11.1588,798300.0
2007-04-20 10:30:00,16.34,16.34,16.32,16.33,334200.0,11.1588,11.1588,11.1452,11.152,334200.0
2007-04-20 10:35:00,16.33,16.34,16.31,16.32,450900.0,11.152,11.1588,11.1383,11.1452,450900.0
2007-04-20 10:40:00,16.32,16.32,16.29,16.31,417300.0,11.1452,11.1452,11.1247,11.1383,417300.0
2007-04-20 10:45:00,16.31,16.31,16.3,16.31,175200.0,11.1383,11.1383,11.1315,11.1383,175200.0
2007-04-20 10:50:00,16.31,16.32,16.3,16.31,364200.0,11.1383,11.1452,11.1315,11.1383,364200.0
2007-04-20 10:55:00,16.31,16.31,16.3,16.31,203700.0,11.1383,11.1383,11.1315,11.1383,203700.0
2007-04-20 11:00:00,16.31,16.31,16.3,16.31,167400.0,11.1383,11.1383,11.1315,11.1383,167400.0
2007-04-20 11:05:00,16.31,16.33,16.31,16.32,427200.0,11.1383,11.152,11.1383,11.1452,427200.0
2007-04-20 11:10:00,16.32,16.33,16.31,16.31,290100.0,11.1452,11.152,11.1383,11.1383,290100.0
2007-04-20 11:15:00,16.31,16.33,16.31,16.32,320400.0,11.1383,11.152,11.1383,11.1452,320400.0
2007-04-20 11:20:00,16.32,16.32,16.32,16.32,555600.0,11.1452,11.1452,11.1452,11.1452,555600.0
2007-04-20 11:25:00,16.32,16.33,16.32,16.32,258600.0,11.1452,11.152,11.1452,11.1452,258600.0
2007-04-20 11:30:00,16.33,16.33,16.32,16.33,320700.0,11.152,11.152,11.1452,11.152,320700.0
2007-04-20 11:35:00,16.33,16.34,16.32,16.32,381300.0,11.152,11.1588,11.1452,11.1452,381300.0
2007-04-20 11:40:00,16.32,16.33,16.32,16.32,528600.0,11.1452,11.152,11.1452,11.1452,528600.0
2007-04-20 11:45:00,16.32,16.33,16.32,16.33,169200.0,11.1452,11.152,11.1452,11.152,169200.0
2007-04-20 11:50:00,16.32,16.33,16.32,16.32,428100.0,11.1452,11.152,11.1452,11.1452,428100.0
2007-04-20 11:55:00,16.32,16.32,16.32,16.32,223500.0,11.1452,11.1452,11.1452,11.1452,223500.0
2007-04-20 12:00:00,16.31,16.32,16.31,16.31,707400.0,11.1383,11.1452,11.1383,11.1383,707400.0
2007-04-20 12:05:00,16.31,16.32,16.3,16.31,494700.0,11.1383,11.1452,11.1315,11.1383,494700.0
2007-04-20 12:10:00,16.31,16.33,16.31,16.32,298800.0,11.1383,11.152,11.1383,11.1452,298800.0
2007-04-20 12:15:00,16.32,16.32,16.31,16.31,116700.0,11.1452,11.1452,11.1383,11.1383,116700.0
2007-04-20 12:20:00,16.31,16.31,16.3,16.3,140100.0,11.1383,11.1383,11.1315,11.1315,140100.0
2007-04-20 12:25:00,16.3,16.31,16.29,16.31,442800.0,11.1315,11.1383,11.1247,11.1383,442800.0
2007-04-20 12:30:00,16.31,16.31,16.29,16.3,318900.0,11.1383,11.1383,11.1247,11.1315,318900.0
2007-04-20 12:35:00,16.3,16.3,16.28,16.28,632700.0,11.1315,11.1315,11.1178,11.1178,632700.0
2007-04-20 12:40:00,16.28,16.29,16.28,16.29,575700.0,11.1178,11.1247,11.1178,11.1247,575700.0
2007-04-20 12:45:00,16.28,16.31,16.28,16.3,475500.0,11.1178,11.1383,11.1178,11.1315,475500.0
2007-04-20 12:50:00,16.3,16.3,16.3,16.3,214500.0,11.1315,11.1315,11.1315,11.1315,214500.0
2007-04-20 12:55:00,16.3,16.32,16.29,16.3,368100.0,11.1315,11.1452,11.1247,11.1315,368100.0
2007-04-20 13:00:00,16.3,16.31,16.3,16.31,303000.0,11.1315,11.1383,11.1315,11.1383,303000.0
2007-04-20 13:05:00,16.31,16.31,16.28,16.29,271800.0,11.1383,11.1383,11.1178,11.1247,271800.0
2007-04-20 13:10:00,16.29,16.3,16.28,16.3,235200.0,11.1247,11.1315,11.1178,11.1315,235200.0
2007-04-20 13:15:00,16.3,16.33,16.3,16.33,302400.0,11.1315,11.152,11.1315,11.152,302400.0
2007-04-20 13:20:00,16.33,16.34,16.33,16.34,355500.0,11.152,11.1588,11.152,11.1588,355500.0
2007-04-20 13:25:00,16.33,16.35,16.33,16.33,286200.0,11.152,11.1656,11.152,11.152,286200.0
2007-04-20 13:30:00,16.33,16.34,16.33,16.34,267000.0,11.152,11.1588,11.152,11.1588,267000.0
2007-04-20 13:35:00,16.34,16.34,16.33,16.34,162600.0,11.1588,11.1588,11.152,11.1588,162600.0
2007-04-20 13:40:00,16.34,16.34,16.34,16.34,126000.0,11.1588,11.1588,11.1588,11.1588,126000.0
2007-04-20 13:45:00,16.34,16.35,16.34,16.35,312000.0,11.1588,11.1656,11.1588,11.1656,312000.0
2007-04-20 13:50:00,16.35,16.37,16.35,16.37,500400.0,11.1656,11.1793,11.1656,11.1793,500400.0
2007-04-20 13:55:00,16.37,16.38,16.36,16.37,633600.0,11.1793,11.1861,11.1725,11.1793,633600.0
2007-04-20 14:00:00,16.37,16.38,16.37,16.38,489900.0,11.1793,11.1861,11.1793,11.1861,489900.0
2007-04-20 14:05:00,16.38,16.4,16.38,16.4,730200.0,11.1861,11.1998,11.1861,11.1998,730200.0
2007-04-20 14:10:00,16.4,16.4,16.39,16.39,670200.0,11.1998,11.1998,11.193,11.193,670200.0
2007-04-20 14:15:00,16.39,16.42,16.39,16.41,540300.0,11.193,11.2134,11.193,11.2066,540300.0
2007-04-20 14:20:00,16.41,16.44,16.41,16.43,1053900.0,11.2066,11.2271,11.2066,11.2203,1053900.0
2007-04-20 14:25:00,16.44,16.44,16.42,16.43,789000.0,11.2271,11.2271,11.2134,11.2203,789000.0
2007-04-20 14:30:00,16.43,16.44,16.43,16.44,427500.0,11.2203,11.2271,11.2203,11.2271,427500.0
2007-04-20 14:35:00,16.44,16.46,16.43,16.45,1424400.0,11.2271,11.2408,11.2203,11.2339,1424400.0
2007-04-20 14:40:00,16.46,16.48,16.45,16.47,889800.0,11.2408,11.2544,11.2339,11.2476,889800.0
2007-04-20 14:45:00,16.47,16.49,16.47,16.47,1189200.0,11.2476,11.2613,11.2476,11.2476,1189200.0
2007-04-20 14:50:00,16.47,16.48,16.47,16.48,707700.0,11.2476,11.2544,11.2476,11.2544,707700.0
2007-04-20 14:55:00,16.48,16.49,16.48,16.48,1125300.0,11.2544,11.2613,11.2544,11.2544,1125300.0
2007-04-20 15:00:00,16.49,16.49,16.46,16.47,805500.0,11.2613,11.2613,11.2408,11.2476,805500.0
2007-04-20 15:05:00,16.46,16.49,16.32,16.48,1083600.0,11.2408,11.2613,11.1452,11.2544,1083600.0
2007-04-20 15:10:00,16.48,16.5,16.48,16.49,484200.0,11.2544,11.2681,11.2544,11.2613,484200.0
2007-04-20 15:15:00,16.49,16.49,16.48,16.49,584100.0,11.2613,11.2613,11.2544,11.2613,584100.0
2007-04-20 15:20:00,16.49,16.53,16.48,16.53,1377600.0,11.2613,11.2886,11.2544,11.2886,1377600.0
2007-04-20 15:25:00,16.52,16.54,16.51,16.52,1155900.0,11.2817,11.2954,11.2749,11.2817,1155900.0
2007-04-20 15:30:00,16.52,16.56,16.51,16.56,1634100.0,11.2817,11.3091,11.2749,11.3091,1634100.0
2007-04-20 15:35:00,16.56,16.57,16.54,16.57,1371300.0,11.3091,11.3159,11.2954,11.3159,1371300.0
2007-04-20 15:40:00,16.57,16.58,16.55,16.56,2419200.0,11.3159,11.3227,11.3022,11.3091,2419200.0
2007-04-20 15:45:00,16.56,16.6,16.56,16.59,2278500.0,11.3091,11.3364,11.3091,11.3295,2278500.0
2007-04-20 15:50:00,16.59,16.6,16.57,16.6,2512500.0,11.3295,11.3364,11.3159,11.3364,2512500.0
2007-04-20 15:55:00,16.6,16.61,16.57,16.59,3397800.0,11.3364,11.3432,11.3159,11.3295,3397800.0
2007-04-23 09:30:00,16.58,16.59,16.53,16.58,1242600.0,11.3227,11.3295,11.2886,11.3227,1242600.0
2007-04-23 09:35:00,16.58,16.63,16.55,16.63,858300.0,11.3227,11.3569,11.3022,11.3569,858300.0
2007-04-23 09:40:00,16.63,16.65,16.6,16.6,1315200.0,11.3569,11.3705,11.3364,11.3364,1315200.0
2007-04-23 09:45:00,16.6,16.63,16.6,16.62,690900.0,11.3364,11.3569,11.3364,11.35,690900.0
2007-04-23 09:50:00,16.62,16.64,16.59,16.59,689100.0,11.35,11.3637,11.3295,11.3295,689100.0
2007-04-23 09:55:00,16.59,16.63,16.56,16.59,566700.0,11.3295,11.3569,11.3091,11.3295,566700.0
2007-04-23 10:00:00,16.59,16.6,16.54,16.56,1119900.0,11.3295,11.3364,11.2954,11.3091,1119900.0
2007-04-23 10:05:00,16.56,16.57,16.54,16.56,494400.0,11.3091,11.3159,11.2954,11.3091,494400.0
2007-04-23 10:10:00,16.56,16.56,16.52,16.53,657000.0,11.3091,11.3091,11.2817,11.2886,657000.0
2007-04-23 10:15:00,16.53,16.56,16.53,16.56,563400.0,11.2886,11.3091,11.2886,11.3091,563400.0
2007-04-23 10:20:00,16.56,16.56,16.51,16.51,519600.0,11.3091,11.3091,11.2749,11.2749,519600.0
2007-04-23 10:25:00,16.51,16.52,16.43,16.44,1724700.0,11.2749,11.2817,11.2203,11.2271,1724700.0
2007-04-23 10:30:00,16.44,16.46,16.42,16.46,1230900.0,11.2271,11.2408,11.2134,11.2408,1230900.0
2007-04-23 10:35:00,16.46,16.46,16.44,16.45,348600.0,11.2408,11.2408,11.2271,11.2339,348600.0
2007-04-23 10:40:00,16.45,16.48,16.45,16.45,729000.0,11.2339,11.2544,11.2339,11.2339,729000.0
2007-04-23 10:45:00,16.45,16.49,16.45,16.47,644700.0,11.2339,11.2613,11.2339,11.2476,644700.0
2007-04-23 10:50:00,16.47,16.49,16.46,16.46,335100.0,11.2476,11.2613,11.2408,11.2408,335100.0
2007-04-23 10:55:00,16.46,16.49,16.44,16.48,485100.0,11.2408,11.2613,11.2271,11.2544,485100.0
2007-04-23 11:00:00,16.48,16.49,16.47,16.47,435300.0,11.2544,11.2613,11.2476,11.2476,435300.0
2007-04-23 11:05:00,16.47,16.47,16.43,16.43,408300.0,11.2476,11.2476,11.2203,11.2203,408300.0
2007-04-23 11:10:00,16.43,16.44,16.42,16.42,360600.0,11.2203,11.2271,11.2134,11.2134,360600.0
2007-04-23 11:15:00,16.42,16.42,16.41,16.42,340200.0,11.2134,11.2134,11.2066,11.2134,340200.0
2007-04-23 11:20:00,16.42,16.42,16.41,16.42,216600.0,11.2134,11.2134,11.2066,11.2134,216600.0
2007-04-23 11:25:00,16.42,16.42,16.39,16.41,435600.0,11.2134,11.2134,11.193,11.2066,435600.0
2007-04-23 11:30:00,16.41,16.45,16.41,16.44,549300.0,11.2066,11.2339,11.2066,11.2271,549300.0
2007-04-23 11:35:00,16.44,16.45,16.44,16.44,186600.0,11.2271,11.2339,11.2271,11.2271,186600.0
2007-04-23 11:40:00,16.44,16.44,16.42,16.42,292500.0,11.2271,11.2271,11.2134,11.2134,292500.0
2007-04-23 11:45:00,16.42,16.43,16.41,16.41,323400.0,11.2134,11.2203,11.2066,11.2066,323400.0
2007-04-23 11:50:00,16.41,16.41,16.39,16.4,402000.0,11.2066,11.2066,11.193,11.1998,402000.0
2007-04-23 11:55:00,16.4,16.42,16.39,16.42,369600.0,11.1998,11.2134,11.193,11.2134,369600.0
2007-04-23 12:00:00,16.42,16.42,16.41,16.41,131100.0,11.2134,11.2134,11.2066,11.2066,131100.0
2007-04-23 12:05:00,16.41,16.43,16.41,16.41,364500.0,11.2066,11.2203,11.2066,11.2066,364500.0
2007-04-23 12:10:00,16.41,16.42,16.4,16.4,261600.0,11.2066,11.2134,11.1998,11.1998,261600.0
2007-04-23 12:15:00,16.4,16.4,16.39,16.39,314700.0,11.1998,11.1998,11.193,11.193,314700.0
2007-04-23 12:20:00,16.4,16.42,16.39,16.42,237300.0,11.1998,11.2134,11.193,11.2134,237300.0
2007-04-23 12:25:00,16.41,16.42,16.41,16.42,343800.0,11.2066,11.2134,11.2066,11.2134,343800.0
2007-04-23 12:30:00,16.42,16.42,16.42,16.42,172200.0,11.2134,11.2134,11.2134,11.2134,172200.0
2007-04-23 12:35:00,16.42,16.42,16.08,16.4,323400.0,11.2134,11.2134,10.9813,11.1998,323400.0
2007-04-23 12:40:00,16.4,16.41,16.4,16.4,206700.0,11.1998,11.2066,11.1998,11.1998,206700.0
2007-04-23 12:45:00,16.4,16.41,16.4,16.4,97500.0,11.1998,11.2066,11.1998,11.1998,97500.0
2007-04-23 12:50:00,16.4,16.4,16.39,16.4,355200.0,11.1998,11.1998,11.193,11.1998,355200.0
2007-04-23 12:55:00,16.4,16.4,16.39,16.39,134100.0,11.1998,11.1998,11.193,11.193,134100.0
2007-04-23 13:00:00,16.39,16.4,16.39,16.39,134700.0,11.193,11.1998,11.193,11.193,134700.0
2007-04-23 13:05:00,16.39,16.4,16.39,16.39,101400.0,11.193,11.1998,11.193,11.193,101400.0
2007-04-23 13:10:00,16.39,16.4,16.39,16.4,180300.0,11.193,11.1998,11.193,11.1998,180300.0
2007-04-23 13:15:00,16.4,16.4,16.39,16.4,204900.0,11.1998,11.1998,11.193,11.1998,204900.0
2007-04-23 13:20:00,16.4,16.41,16.4,16.4,180900.0,11.1998,11.2066,11.1998,11.1998,180900.0
2007-04-23 13:25:00,16.4,16.4,16.39,16.39,136800.0,11.1998,11.1998,11.193,11.193,136800.0
2007-04-23 13:30:00,16.39,16.4,16.39,16.39,254700.0,11.193,11.1998,11.193,11.193,254700.0
2007-04-23 13:35:00,16.39,16.39,16.38,16.38,143400.0,11.193,11.193,11.1861,11.1861,143400.0
2007-04-23 13:40:00,16.38,16.39,16.37,16.38,403500.0,11.1861,11.193,11.1793,11.1861,403500.0
2007-04-23 13:45:00,16.38,16.39,16.37,16.37,301800.0,11.1861,11.193,11.1793,11.1793,301800.0
2007-04-23 13:50:00,16.37,16.38,16.36,16.36,451800.0,11.1793,11.1861,11.1725,11.1725,451800.0
2007-04-23 13:55:00,16.36,16.36,16.34,16.34,498600.0,11.1725,11.1725,11.1588,11.1588,498600.0
2007-04-23 14:00:00,16.34,16.34,16.32,16.33,953700.0,11.1588,11.1588,11.1452,11.152,953700.0
2007-04-23 14:05:00,16.33,16.35,16.32,16.35,640800.0,11.152,11.1656,11.1452,11.1656,640800.0
2007-04-23 14:10:00,16.35,16.35,16.33,16.33,312900.0,11.1656,11.1656,11.152,11.152,312900.0
2007-04-23 14:15:00,16.33,16.34,16.33,16.33,441900.0,11.152,11.1588,11.152,11.152,441900.0
2007-04-23 14:20:00,16.33,16.33,16.33,16.33,326700.0,11.152,11.152,11.152,11.152,326700.0
2007-04-23 14:25:00,16.33,16.33,16.3,16.31,506400.0,11.152,11.152,11.1315,11.1383,506400.0
2007-04-23 14:30:00,16.31,16.35,16.31,16.35,1108200.0,11.1383,11.1656,11.1383,11.1656,1108200.0
2007-04-23 14:35:00,16.35,16.36,16.35,16.36,428700.0,11.1656,11.1725,11.1656,11.1725,428700.0
2007-04-23 14:40:00,16.36,16.37,16.35,16.36,500700.0,11.1725,11.1793,11.1656,11.1725,500700.0
2007-04-23 14:45:00,16.36,16.36,16.35,16.35,276000.0,11.1725,11.1725,11.1656,11.1656,276000.0
2007-04-23 14:50:00,16.35,16.36,16.35,16.35,330600.0,11.1656,11.1725,11.1656,11.1656,330600.0
2007-04-23 14:55:00,16.35,16.35,16.33,16.33,296400.0,11.1656,11.1656,11.152,11.152,296400.0
2007-04-23 15:00:00,16.33,16.34,16.32,16.33,384600.0,11.152,11.1588,11.1452,11.152,384600.0
2007-04-23 15:05:00,16.33,16.35,16.32,16.33,818100.0,11.152,11.1656,11.1452,11.152,818100.0
2007-04-23 15:10:00,16.32,16.34,16.32,16.34,589800.0,11.1452,11.1588,11.1452,11.1588,589800.0
2007-04-23 15:15:00,16.34,16.34,16.33,16.34,701700.0,11.1588,11.1588,11.152,11.1588,701700.0
2007-04-23 15:20:00,16.34,16.35,16.33,16.35,834600.0,11.1588,11.1656,11.152,11.1656,834600.0
2007-04-23 15:25:00,16.35,16.35,16.34,16.35,526500.0,11.1656,11.1656,11.1588,11.1656,526500.0
2007-04-23 15:30:00,16.35,16.35,16.34,16.35,543900.0,11.1656,11.1656,11.1588,11.1656,543900.0
2007-04-23 15:35:00,16.34,16.35,16.34,16.35,503100.0,11.1588,11.1656,11.1588,11.1656,503100.0
2007-04-23 15:40:00,16.35,16.35,16.35,16.35,480300.0,11.1656,11.1656,11.1656,11.1656,480300.0
2007-04-23 15:45:00,16.35,16.35,16.34,16.34,651900.0,11.1656,11.1656,11.1588,11.1588,651900.0
2007-04-23 15:50:00,16.34,16.34,16.33,16.33,916800.0,11.1588,11.1588,11.152,11.152,916800.0
2007-04-23 15:55:00,16.33,16.33,16.28,16.31,1569900.0,11.152,11.152,11.1178,11.1383,1569900.0
2007-04-24 09:30:00,16.19,16.22,16.18,16.2,1221900.0,11.0564,11.0769,11.0495,11.0632,1221900.0
2007-04-24 09:35:00,16.2,16.33,16.18,16.21,2164800.0,11.0632,11.152,11.0495,11.07,2164800.0
2007-04-24 09:40:00,16.2,16.24,16.2,16.22,820200.0,11.0632,11.0905,11.0632,11.0769,820200.0
2007-04-24 09:45:00,16.22,16.23,16.18,16.19,1316400.0,11.0769,11.0837,11.0495,11.0564,1316400.0
2007-04-24 09:50:00,16.19,16.19,16.15,16.17,924900.0,11.0564,11.0564,11.0291,11.0427,924900.0
2007-04-24 09:55:00,16.17,16.18,16.14,16.14,1121700.0,11.0427,11.0495,11.0222,11.0222,1121700.0
2007-04-24 10:00:00,16.14,16.14,16.07,16.07,1690500.0,11.0222,11.0222,10.9744,10.9744,1690500.0
2007-04-24 10:05:00,16.07,16.12,16.07,16.1,1899300.0,10.9744,11.0086,10.9744,10.9949,1899300.0
2007-04-24 10:10:00,16.1,16.13,16.09,16.12,816900.0,10.9949,11.0154,10.9881,11.0086,816900.0
2007-04-24 10:15:00,16.11,16.16,16.11,16.14,954600.0,11.0017,11.0359,11.0017,11.0222,954600.0
2007-04-24 10:20:00,16.14,16.15,16.11,16.11,867000.0,11.0222,11.0291,11.0017,11.0017,867000.0
2007-04-24 10:25:00,16.11,16.14,16.11,16.12,1096500.0,11.0017,11.0222,11.0017,11.0086,1096500.0
2007-04-24 10:30:00,16.12,16.13,16.11,16.11,496800.0,11.0086,11.0154,11.0017,11.0017,496800.0
2007-04-24 10:35:00,16.12,16.13,16.11,16.11,422100.0,11.0086,11.0154,11.0017,11.0017,422100.0
2007-04-24 10:40:00,16.11,16.11,16.09,16.11,490500.0,11.0017,11.0017,10.9881,11.0017,490500.0
2007-04-24 10:45:00,16.11,16.12,16.08,16.09,885000.0,11.0017,11.0086,10.9813,10.9881,885000.0
2007-04-24 10:50:00,16.09,16.1,16.08,16.1,633000.0,10.9881,10.9949,10.9813,10.9949,633000.0
2007-04-24 10:55:00,16.09,16.1,16.07,16.07,590100.0,10.9881,10.9949,10.9744,10.9744,590100.0
2007-04-24 11:00:00,16.07,16.08,16.05,16.05,526800.0,10.9744,10.9813,10.9608,10.9608,526800.0
2007-04-24 11:05:00,16.06,16.08,16.05,16.08,611100.0,10.9676,10.9813,10.9608,10.9813,611100.0
2007-04-24 11:10:00,16.08,16.09,16.07,16.09,326400.0,10.9813,10.9881,10.9744,10.9881,326400.0
2007-04-24 11:15:00,16.09,16.1,16.07,16.08,637800.0,10.9881,10.9949,10.9744,10.9813,637800.0
2007-04-24 11:20:00,16.07,16.08,16.06,16.06,600900.0,10.9744,10.9813,10.9676,10.9676,600900.0
2007-04-24 11:25:00,16.06,16.07,16.05,16.06,624300.0,10.9676,10.9744,10.9608,10.9676,624300.0
2007-04-24 11:30:00,16.06,16.07,16.05,16.06,709800.0,10.9676,10.9744,10.9608,10.9676,709800.0
2007-04-24 11:35:00,16.06,16.07,16.05,16.05,489600.0,10.9676,10.9744,10.9608,10.9608,489600.0
2007-04-24 11:40:00,16.05,16.05,16.04,16.05,787800.0,10.9608,10.9608,10.9539,10.9608,787800.0
2007-04-24 11:45:00,16.05,16.08,16.04,16.08,864600.0,10.9608,10.9813,10.9539,10.9813,864600.0
2007-04-24 11:50:00,16.07,16.1,16.05,16.09,1506900.0,10.9744,10.9949,10.9608,10.9881,1506900.0
2007-04-24 11:55:00,16.09,16.11,16.08,16.1,965100.0,10.9881,11.0017,10.9813,10.9949,965100.0
2007-04-24 12:00:00,16.1,16.11,16.1,16.1,1147500.0,10.9949,11.0017,10.9949,10.9949,1147500.0
2007-04-24 12:05:00,16.11,16.13,16.1,16.12,771000.0,11.0017,11.0154,10.9949,11.0086,771000.0
2007-04-24 12:10:00,16.13,16.14,16.12,16.12,955800.0,11.0154,11.0222,11.0086,11.0086,955800.0
2007-04-24 12:15:00,16.13,16.13,16.12,16.13,417300.0,11.0154,11.0154,11.0086,11.0154,417300.0
2007-04-24 12:20:00,16.13,16.14,16.12,16.13,498000.0,11.0154,11.0222,11.0086,11.0154,498000.0
2007-04-24 12:25:00,16.13,16.16,16.13,16.16,514800.0,11.0154,11.0359,11.0154,11.0359,514800.0
2007-04-24 12:30:00,16.16,16.16,16.13,16.14,392400.0,11.0359,11.0359,11.0154,11.0222,392400.0
2007-04-24 12:35:00,16.13,16.15,16.13,16.15,576000.0,11.0154,11.0291,11.0154,11.0291,576000.0
2007-04-24 12:40:00,16.15,16.15,16.15,16.15,215400.0,11.0291,11.0291,11.0291,11.0291,215400.0
2007-04-24 12:45:00,16.15,16.15,16.14,16.14,235800.0,11.0291,11.0291,11.0222,11.0222,235800.0
2007-04-24 12:50:00,16.14,16.15,16.13,16.15,200400.0,11.0222,11.0291,11.0154,11.0291,200400.0
2007-04-24 12:55:00,16.15,16.16,16.15,16.16,273600.0,11.0291,11.0359,11.0291,11.0359,273600.0
2007-04-24 13:00:00,16.16,16.16,16.14,16.14,210000.0,11.0359,11.0359,11.0222,11.0222,210000.0
2007-04-24 13:05:00,16.14,16.15,16.13,16.14,262500.0,11.0222,11.0291,11.0154,11.0222,262500.0
2007-04-24 13:10:00,16.14,16.14,16.14,16.14,100500.0,11.0222,11.0222,11.0222,11.0222,100500.0
2007-04-24 13:15:00,16.14,16.14,16.13,16.14,308700.0,11.0222,11.0222,11.0154,11.0222,308700.0
2007-04-24 13:20:00,16.14,16.14,16.13,16.14,269400.0,11.0222,11.0222,11.0154,11.0222,269400.0
2007-04-24 13:25:00,16.14,16.15,16.14,16.14,251700.0,11.0222,11.0291,11.0222,11.0222,251700.0
2007-04-24 13:30:00,16.14,16.16,16.14,16.16,348300.0,11.0222,11.0359,11.0222,11.0359,348300.0
2007-04-24 13:35:00,16.15,16.17,16.15,16.16,252000.0,11.0291,11.0427,11.0291,11.0359,252000.0
2007-04-24 13:40:00,16.16,16.22,16.15,16.15,700800.0,11.0359,11.0769,11.0291,11.0291,700800.0
2007-04-24 13:45:00,16.15,16.16,16.15,16.15,290400.0,11.0291,11.0359,11.0291,11.0291,290400.0
2007-04-24 13:50:00,16.15,16.15,16.14,16.14,245400.0,11.0291,11.0291,11.0222,11.0222,245400.0
2007-04-24 13:55:00,16.14,16.14,16.13,16.14,174600.0,11.0222,11.0222,11.0154,11.0222,174600.0
2007-04-24 14:00:00,16.14,16.15,16.13,16.15,367500.0,11.0222,11.0291,11.0154,11.0291,367500.0
2007-04-24 14:05:00,16.15,16.17,16.15,16.17,598200.0,11.0291,11.0427,11.0291,11.0427,598200.0
2007-04-24 14:10:00,16.17,16.2,16.17,16.2,669300.0,11.0427,11.0632,11.0427,11.0632,669300.0
2007-04-24 14:15:00,16.2,16.21,16.18,16.2,963600.0,11.0632,11.07,11.0495,11.0632,963600.0
2007-04-24 14:20:00,16.2,16.22,16.19,16.21,584100.0,11.0632,11.0769,11.0564,11.07,584100.0
2007-04-24 14:25:00,16.21,16.23,16.21,16.21,383700.0,11.07,11.0837,11.07,11.07,383700.0
2007-04-24 14:30:00,16.22,16.22,16.2,16.21,756300.0,11.0769,11.0769,11.0632,11.07,756300.0
2007-04-24 14:35:00,16.22,16.24,16.21,16.23,536700.0,11.0769,11.0905,11.07,11.0837,536700.0
2007-04-24 14:40:00,16.23,16.24,16.22,16.24,753000.0,11.0837,11.0905,11.0769,11.0905,753000.0
2007-04-24 14:45:00,16.23,16.24,16.22,16.24,1005300.0,11.0837,11.0905,11.0769,11.0905,1005300.0
2007-04-24 14:50:00,16.24,16.25,16.24,16.24,478500.0,11.0905,11.0974,11.0905,11.0905,478500.0
2007-04-24 14:55:00,16.25,16.25,16.24,16.25,366600.0,11.0974,11.0974,11.0905,11.0974,366600.0
2007-04-24 15:00:00,16.25,16.26,16.25,16.26,319800.0,11.0974,11.1042,11.0974,11.1042,319800.0
2007-04-24 15:05:00,16.26,16.26,16.24,16.25,544200.0,11.1042,11.1042,11.0905,11.0974,544200.0
2007-04-24 15:10:00,16.25,16.26,16.24,16.25,328800.0,11.0974,11.1042,11.0905,11.0974,328800.0
2007-04-24 15:15:00,16.25,16.25,16.23,16.23,400200.0,11.0974,11.0974,11.0837,11.0837,400200.0
2007-04-24 15:20:00,16.23,16.24,16.22,16.23,257700.0,11.0837,11.0905,11.0769,11.0837,257700.0
2007-04-24 15:25:00,16.23,16.25,16.22,16.23,417600.0,11.0837,11.0974,11.0769,11.0837,417600.0
2007-04-24 15:30:00,16.22,16.23,16.21,16.21,553200.0,11.0769,11.0837,11.07,11.07,553200.0
2007-04-24 15:35:00,16.21,16.22,16.21,16.21,531300.0,11.07,11.0769,11.07,11.07,531300.0
2007-04-24 15:40:00,16.21,16.21,16.19,16.2,740100.0,11.07,11.07,11.0564,11.0632,740100.0
2007-04-24 15:45:00,16.2,16.22,16.2,16.22,846300.0,11.0632,11.0769,11.0632,11.0769,846300.0
2007-04-24 15:50:00,16.22,16.22,16.2,16.21,1558500.0,11.0769,11.0769,11.0632,11.07,1558500.0
2007-04-24 15:55:00,16.21,16.23,16.2,16.22,1075800.0,11.07,11.0837,11.0632,11.0769,1075800.0
2007-04-25 09:30:00,16.26,16.32,16.26,16.31,937800.0,11.1042,11.1452,11.1042,11.1383,937800.0
2007-04-25 09:35:00,16.31,16.32,16.28,16.28,872700.0,11.1383,11.1452,11.1178,11.1178,872700.0
2007-04-25 09:40:00,16.28,16.29,16.27,16.28,430500.0,11.1178,11.1247,11.111,11.1178,430500.0
2007-04-25 09:45:00,16.28,16.28,16.24,16.26,615300.0,11.1178,11.1178,11.0905,11.1042,615300.0
2007-04-25 09:50:00,16.26,16.26,16.21,16.23,568500.0,11.1042,11.1042,11.07,11.0837,568500.0
2007-04-25 09:55:00,16.23,16.27,16.22,16.24,528600.0,11.0837,11.111,11.0769,11.0905,528600.0
2007-04-25 10:00:00,16.24,16.28,16.21,16.24,600900.0,11.0905,11.1178,11.07,11.0905,600900.0
2007-04-25 10:05:00,16.24,16.26,16.23,16.25,338700.0,11.0905,11.1042,11.0837,11.0974,338700.0
2007-04-25 10:10:00,16.25,16.26,16.22,16.24,775800.0,11.0974,11.1042,11.0769,11.0905,775800.0
2007-04-25 10:15:00,16.24,16.27,16.23,16.27,539700.0,11.0905,11.111,11.0837,11.111,539700.0
2007-04-25 10:20:00,16.27,16.32,16.27,16.31,825300.0,11.111,11.1452,11.111,11.1383,825300.0
2007-04-25 10:25:00,16.31,16.32,16.29,16.3,464700.0,11.1383,11.1452,11.1247,11.1315,464700.0
2007-04-25 10:30:00,16.3,16.31,16.27,16.31,463200.0,11.1315,11.1383,11.111,11.1383,463200.0
2007-04-25 10:35:00,16.31,16.32,16.31,16.32,507600.0,11.1383,11.1452,11.1383,11.1452,507600.0
2007-04-25 10:40:00,16.31,16.32,16.3,16.32,447900.0,11.1383,11.1452,11.1315,11.1452,447900.0
2007-04-25 10:45:00,16.32,16.36,16.32,16.36,640200.0,11.1452,11.1725,11.1452,11.1725,640200.0
2007-04-25 10:50:00,16.36,16.37,16.3,16.31,686100.0,11.1725,11.1793,11.1315,11.1383,686100.0
2007-04-25 10:55:00,16.31,16.33,16.3,16.3,355200.0,11.1383,11.152,11.1315,11.1315,355200.0
2007-04-25 11:00:00,16.3,16.32,16.3,16.32,305100.0,11.1315,11.1452,11.1315,11.1452,305100.0
2007-04-25 11:05:00,16.32,16.32,16.3,16.31,250200.0,11.1452,11.1452,11.1315,11.1383,250200.0
2007-04-25 11:10:00,16.31,16.31,16.28,16.3,314700.0,11.1383,11.1383,11.1178,11.1315,314700.0
2007-04-25 11:15:00,16.29,16.32,16.29,16.32,546300.0,11.1247,11.1452,11.1247,11.1452,546300.0
2007-04-25 11:20:00,16.32,16.33,16.31,16.31,398400.0,11.1452,11.152,11.1383,11.1383,398400.0
2007-04-25 11:25:00,16.31,16.32,16.31,16.32,264600.0,11.1383,11.1452,11.1383,11.1452,264600.0
2007-04-25 11:30:00,16.32,16.32,16.31,16.31,452700.0,11.1452,11.1452,11.1383,11.1383,452700.0
2007-04-25 11:35:00,16.31,16.31,16.3,16.3,322500.0,11.1383,11.1383,11.1315,11.1315,322500.0
2007-04-25 11:40:00,16.3,16.3,16.29,16.3,169800.0,11.1315,11.1315,11.1247,11.1315,169800.0
2007-04-25 11:45:00,16.29,16.3,16.29,16.3,274200.0,11.1247,11.1315,11.1247,11.1315,274200.0
2007-04-25 11:50:00,16.3,16.35,16.3,16.34,499800.0,11.1315,11.1656,11.1315,11.1588,499800.0
2007-04-25 11:55:00,16.34,16.37,16.33,16.35,432000.0,11.1588,11.1793,11.152,11.1656,432000.0
2007-04-25 12:00:00,16.36,16.36,16.31,16.31,308400.0,11.1725,11.1725,11.1383,11.1383,308400.0
2007-04-25 12:05:00,16.32,16.33,16.28,16.28,358200.0,11.1452,11.152,11.1178,11.1178,358200.0
2007-04-25 12:10:00,16.28,16.3,16.27,16.28,274200.0,11.1178,11.1315,11.111,11.1178,274200.0
2007-04-25 12:15:00,16.28,16.29,16.28,16.28,174600.0,11.1178,11.1247,11.1178,11.1178,174600.0
2007-04-25 12:20:00,16.28,16.29,16.27,16.27,271800.0,11.1178,11.1247,11.111,11.111,271800.0
2007-04-25 12:25:00,16.27,16.27,16.26,16.26,242700.0,11.111,11.111,11.1042,11.1042,242700.0
2007-04-25 12:30:00,16.26,16.27,16.26,16.26,197700.0,11.1042,11.111,11.1042,11.1042,197700.0
2007-04-25 12:35:00,16.26,16.27,16.25,16.25,208500.0,11.1042,11.111,11.0974,11.0974,208500.0
2007-04-25 12:40:00,16.25,16.26,16.25,16.26,206700.0,11.0974,11.1042,11.0974,11.1042,206700.0
2007-04-25 12:45:00,16.26,16.27,16.26,16.26,198900.0,11.1042,11.111,11.1042,11.1042,198900.0
2007-04-25 12:50:00,16.26,16.26,16.26,16.26,57600.0,11.1042,11.1042,11.1042,11.1042,57600.0
2007-04-25 12:55:00,16.26,16.26,16.25,16.25,235200.0,11.1042,11.1042,11.0974,11.0974,235200.0
2007-04-25 13:00:00,16.25,16.26,16.25,16.25,97200.0,11.0974,11.1042,11.0974,11.0974,97200.0
2007-04-25 13:05:00,16.25,16.26,16.25,16.26,63600.0,11.0974,11.1042,11.0974,11.1042,63600.0
2007-04-25 13:10:00,16.26,16.27,16.25,16.26,268200.0,11.1042,11.111,11.0974,11.1042,268200.0
2007-04-25 13:15:00,16.26,16.27,16.25,16.27,237900.0,11.1042,11.111,11.0974,11.111,237900.0
2007-04-25 13:20:00,16.27,16.27,16.25,16.26,265800.0,11.111,11.111,11.0974,11.1042,265800.0
2007-04-25 13:25:00,16.26,16.26,16.25,16.25,171600.0,11.1042,11.1042,11.0974,11.0974,171600.0
2007-04-25 13:30:00,16.25,16.25,16.24,16.25,197700.0,11.0974,11.0974,11.0905,11.0974,197700.0
2007-04-25 13:35:00,16.25,16.25,16.24,16.25,94200.0,11.0974,11.0974,11.0905,11.0974,94200.0
2007-04-25 13:40:00,16.24,16.24,16.23,16.24,313800.0,11.0905,11.0905,11.0837,11.0905,313800.0
2007-04-25 13:45:00,16.24,16.25,16.24,16.25,225900.0,11.0905,11.0974,11.0905,11.0974,225900.0
2007-04-25 13:50:00,16.25,16.25,16.25,16.25,230700.0,11.0974,11.0974,11.0974,11.0974,230700.0
2007-04-25 13:55:00,16.25,16.27,16.25,16.27,270300.0,11.0974,11.111,11.0974,11.111,270300.0
2007-04-25 14:00:00,16.27,16.27,16.25,16.25,210600.0,11.111,11.111,11.0974,11.0974,210600.0
2007-04-25 14:05:00,16.25,16.27,16.25,16.26,295800.0,11.0974,11.111,11.0974,11.1042,295800.0
2007-04-25 14:10:00,16.26,16.26,16.24,16.25,283800.0,11.1042,11.1042,11.0905,11.0974,283800.0
2007-04-25 14:15:00,16.24,16.28,16.24,16.26,896100.0,11.0905,11.1178,11.0905,11.1042,896100.0
2007-04-25 14:20:00,16.26,16.26,16.24,16.25,428100.0,11.1042,11.1042,11.0905,11.0974,428100.0
2007-04-25 14:25:00,16.25,16.25,16.24,16.24,236400.0,11.0974,11.0974,11.0905,11.0905,236400.0
2007-04-25 14:30:00,16.24,16.25,16.24,16.25,177000.0,11.0905,11.0974,11.0905,11.0974,177000.0
2007-04-25 14:35:00,16.25,16.25,16.23,16.23,359100.0,11.0974,11.0974,11.0837,11.0837,359100.0
2007-04-25 14:40:00,16.23,16.23,16.21,16.22,747000.0,11.0837,11.0837,11.07,11.0769,747000.0
2007-04-25 14:45:00,16.22,16.24,16.22,16.22,321900.0,11.0769,11.0905,11.0769,11.0769,321900.0
2007-04-25 14:50:00,16.21,16.24,16.21,16.24,595800.0,11.07,11.0905,11.07,11.0905,595800.0
2007-04-25 14:55:00,16.24,16.25,16.24,16.24,605100.0,11.0905,11.0974,11.0905,11.0905,605100.0
2007-04-25 15:00:00,16.24,16.28,16.24,16.28,624600.0,11.0905,11.1178,11.0905,11.1178,624600.0
2007-04-25 15:05:00,16.28,16.3,16.28,16.3,592800.0,11.1178,11.1315,11.1178,11.1315,592800.0
2007-04-25 15:10:00,16.29,16.29,16.26,16.28,442500.0,11.1247,11.1247,11.1042,11.1178,442500.0
2007-04-25 15:15:00,16.28,16.28,16.27,16.27,429000.0,11.1178,11.1178,11.111,11.111,429000.0
2007-04-25 15:20:00,16.27,16.29,16.25,16.26,936900.0,11.111,11.1247,11.0974,11.1042,936900.0
2007-04-25 15:25:00,16.26,16.29,16.26,16.29,558900.0,11.1042,11.1247,11.1042,11.1247,558900.0
2007-04-25 15:30:00,16.29,16.31,16.29,16.31,536100.0,11.1247,11.1383,11.1247,11.1383,536100.0
2007-04-25 15:35:00,16.31,16.31,16.29,16.29,503100.0,11.1383,11.1383,11.1247,11.1247,503100.0
2007-04-25 15:40:00,16.29,16.3,16.29,16.29,460200.0,11.1247,11.1315,11.1247,11.1247,460200.0
2007-04-25 15:45:00,16.29,16.29,16.29,16.29,309600.0,11.1247,11.1247,11.1247,11.1247,309600.0
2007-04-25 15:50:00,16.29,16.31,16.28,16.28,851400.0,11.1247,11.1383,11.1178,11.1178,851400.0
2007-04-25 15:55:00,16.28,16.29,16.26,16.27,1066200.0,11.1178,11.1247,11.1042,11.111,1066200.0
2007-04-26 09:30:00,16.26,16.26,16.22,16.22,690600.0,11.1042,11.1042,11.0769,11.0769,690600.0
2007-04-26 09:35:00,16.22,16.25,16.21,16.24,404700.0,11.0769,11.0974,11.07,11.0905,404700.0
2007-04-26 09:40:00,16.25,16.28,16.23,16.23,654900.0,11.0974,11.1178,11.0837,11.0837,654900.0
2007-04-26 09:45:00,16.23,16.26,16.22,16.25,331200.0,11.0837,11.1042,11.0769,11.0974,331200.0
2007-04-26 09:50:00,16.25,16.25,16.22,16.23,218400.0,11.0974,11.0974,11.0769,11.0837,218400.0
2007-04-26 09:55:00,16.23,16.24,16.22,16.22,369600.0,11.0837,11.0905,11.0769,11.0769,369600.0
2007-04-26 10:00:00,16.22,16.24,16.22,16.22,360000.0,11.0769,11.0905,11.0769,11.0769,360000.0
2007-04-26 10:05:00,16.22,16.24,16.21,16.23,405900.0,11.0769,11.0905,11.07,11.0837,405900.0
2007-04-26 10:10:00,16.22,16.26,16.21,16.25,427200.0,11.0769,11.1042,11.07,11.0974,427200.0
2007-04-26 10:15:00,16.25,16.26,16.22,16.23,440400.0,11.0974,11.1042,11.0769,11.0837,440400.0
2007-04-26 10:20:00,16.24,16.24,16.2,16.22,436800.0,11.0905,11.0905,11.0632,11.0769,436800.0
2007-04-26 10:25:00,16.22,16.23,16.19,16.19,247200.0,11.0769,11.0837,11.0564,11.0564,247200.0
2007-04-26 10:30:00,16.19,16.22,16.19,16.21,323100.0,11.0564,11.0769,11.0564,11.07,323100.0
2007-04-26 10:35:00,16.21,16.26,16.21,16.26,438600.0,11.07,11.1042,11.07,11.1042,438600.0
2007-04-26 10:40:00,16.26,16.33,16.25,16.33,903300.0,11.1042,11.152,11.0974,11.152,903300.0
2007-04-26 10:45:00,16.33,16.35,16.32,16.32,832800.0,11.152,11.1656,11.1452,11.1452,832800.0
2007-04-26 10:50:00,16.32,16.32,16.29,16.29,348600.0,11.1452,11.1452,11.1247,11.1247,348600.0
2007-04-26 10:55:00,16.29,16.32,16.29,16.31,464700.0,11.1247,11.1452,11.1247,11.1383,464700.0
2007-04-26 11:00:00,16.32,16.32,16.28,16.29,345000.0,11.1452,11.1452,11.1178,11.1247,345000.0
2007-04-26 11:05:00,16.29,16.32,16.28,16.31,323400.0,11.1247,11.1452,11.1178,11.1383,323400.0
2007-04-26 11:10:00,16.31,16.32,16.31,16.32,157500.0,11.1383,11.1452,11.1383,11.1452,157500.0
2007-04-26 11:15:00,16.32,16.32,16.29,16.3,137400.0,11.1452,11.1452,11.1247,11.1315,137400.0
2007-04-26 11:20:00,16.29,16.3,16.27,16.28,173100.0,11.1247,11.1315,11.111,11.1178,173100.0
2007-04-26 11:25:00,16.27,16.28,16.26,16.27,206400.0,11.111,11.1178,11.1042,11.111,206400.0
2007-04-26 11:30:00,16.27,16.27,16.26,16.26,178500.0,11.111,11.111,11.1042,11.1042,178500.0
2007-04-26 11:35:00,16.26,16.28,16.26,16.28,175800.0,11.1042,11.1178,11.1042,11.1178,175800.0
2007-04-26 11:40:00,16.29,16.29,16.27,16.28,136500.0,11.1247,11.1247,11.111,11.1178,136500.0
2007-04-26 11:45:00,16.28,16.29,16.27,16.27,87300.0,11.1178,11.1247,11.111,11.111,87300.0
2007-04-26 11:50:00,16.27,16.28,16.27,16.27,80700.0,11.111,11.1178,11.111,11.111,80700.0
2007-04-26 11:55:00,16.27,16.27,16.24,16.25,229200.0,11.111,11.111,11.0905,11.0974,229200.0
2007-04-26 12:00:00,16.25,16.29,16.24,16.28,307500.0,11.0974,11.1247,11.0905,11.1178,307500.0
2007-04-26 12:05:00,16.28,16.28,16.26,16.27,125400.0,11.1178,11.1178,11.1042,11.111,125400.0
2007-04-26 12:10:00,16.27,16.28,16.26,16.27,144900.0,11.111,11.1178,11.1042,11.111,144900.0
2007-04-26 12:15:00,16.26,16.27,16.26,16.27,175800.0,11.1042,11.111,11.1042,11.111,175800.0
2007-04-26 12:20:00,16.27,16.29,16.27,16.29,223500.0,11.111,11.1247,11.111,11.1247,223500.0
2007-04-26 12:25:00,16.29,16.31,16.29,16.3,230100.0,11.1247,11.1383,11.1247,11.1315,230100.0
2007-04-26 12:30:00,16.3,16.32,16.3,16.32,325200.0,11.1315,11.1452,11.1315,11.1452,325200.0
2007-04-26 12:35:00,16.31,16.32,16.31,16.32,249900.0,11.1383,11.1452,11.1383,11.1452,249900.0
2007-04-26 12:40:00,16.32,16.33,16.32,16.33,310500.0,11.1452,11.152,11.1452,11.152,310500.0
2007-04-26 12:45:00,16.33,16.33,16.31,16.31,284700.0,11.152,11.152,11.1383,11.1383,284700.0
2007-04-26 12:50:00,16.31,16.32,16.27,16.27,382500.0,11.1383,11.1452,11.111,11.111,382500.0
2007-04-26 12:55:00,16.27,16.29,16.27,16.28,306300.0,11.111,11.1247,11.111,11.1178,306300.0
2007-04-26 13:00:00,16.28,16.28,16.27,16.27,179100.0,11.1178,11.1178,11.111,11.111,179100.0
2007-04-26 13:05:00,16.27,16.28,16.27,16.27,514800.0,11.111,11.1178,11.111,11.111,514800.0
2007-04-26 13:10:00,16.27,16.27,16.26,16.27,182400.0,11.111,11.111,11.1042,11.111,182400.0
2007-04-26 13:15:00,16.27,16.27,16.27,16.27,147600.0,11.111,11.111,11.111,11.111,147600.0
2007-04-26 13:20:00,16.27,16.27,16.24,16.24,378000.0,11.111,11.111,11.0905,11.0905,378000.0
2007-04-26 13:25:00,16.24,16.25,16.24,16.25,135000.0,11.0905,11.0974,11.0905,11.0974,135000.0
2007-04-26 13:30:00,16.25,16.26,16.25,16.25,142800.0,11.0974,11.1042,11.0974,11.0974,142800.0
2007-04-26 13:35:00,16.25,16.26,16.25,16.25,203700.0,11.0974,11.1042,11.0974,11.0974,203700.0
2007-04-26 13:40:00,16.25,16.25,16.24,16.24,162900.0,11.0974,11.0974,11.0905,11.0905,162900.0
2007-04-26 13:45:00,16.24,16.27,16.24,16.27,549000.0,11.0905,11.111,11.0905,11.111,549000.0
2007-04-26 13:50:00,16.27,16.27,16.25,16.25,123900.0,11.111,11.111,11.0974,11.0974,123900.0
2007-04-26 13:55:00,16.25,16.27,16.25,16.27,171300.0,11.0974,11.111,11.0974,11.111,171300.0
2007-04-26 14:00:00,16.27,16.28,16.26,16.28,156000.0,11.111,11.1178,11.1042,11.1178,156000.0
2007-04-26 14:05:00,16.28,16.65,16.27,16.27,320400.0,11.1178,11.3705,11.111,11.111,320400.0
2007-04-26 14:10:00,16.27,16.3,16.27,16.3,325500.0,11.111,11.1315,11.111,11.1315,325500.0
2007-04-26 14:15:00,16.31,16.31,16.3,16.31,252600.0,11.1383,11.1383,11.1315,11.1383,252600.0
2007-04-26 14:20:00,16.31,16.32,16.3,16.3,277500.0,11.1383,11.1452,11.1315,11.1315,277500.0
2007-04-26 14:25:00,16.3,16.32,16.3,16.3,187500.0,11.1315,11.1452,11.1315,11.1315,187500.0
2007-04-26 14:30:00,16.3,16.3,16.28,16.29,352800.0,11.1315,11.1315,11.1178,11.1247,352800.0
2007-04-26 14:35:00,16.29,16.3,16.29,16.3,120300.0,11.1247,11.1315,11.1247,11.1315,120300.0
2007-04-26 14:40:00,16.31,16.32,16.3,16.31,273600.0,11.1383,11.1452,11.1315,11.1383,273600.0
2007-04-26 14:45:00,16.31,16.32,16.29,16.31,321600.0,11.1383,11.1452,11.1247,11.1383,321600.0
2007-04-26 14:50:00,16.31,16.32,16.3,16.3,263100.0,11.1383,11.1452,11.1315,11.1315,263100.0
2007-04-26 14:55:00,16.3,16.31,16.29,16.3,218700.0,11.1315,11.1383,11.1247,11.1315,218700.0
2007-04-26 15:00:00,16.29,16.3,16.28,16.28,125100.0,11.1247,11.1315,11.1178,11.1178,125100.0
2007-04-26 15:05:00,16.28,16.29,16.28,16.28,144600.0,11.1178,11.1247,11.1178,11.1178,144600.0
2007-04-26 15:10:00,16.28,16.29,16.28,16.29,203100.0,11.1178,11.1247,11.1178,11.1247,203100.0
2007-04-26 15:15:00,16.29,16.3,16.27,16.28,429600.0,11.1247,11.1315,11.111,11.1178,429600.0
2007-04-26 15:20:00,16.28,16.29,16.28,16.28,88500.0,11.1178,11.1247,11.1178,11.1178,88500.0
2007-04-26 15:25:00,16.28,16.29,16.27,16.27,287100.0,11.1178,11.1247,11.111,11.111,287100.0
2007-04-26 15:30:00,16.27,16.28,16.25,16.26,330300.0,11.111,11.1178,11.0974,11.1042,330300.0
2007-04-26 15:35:00,16.26,16.27,16.25,16.25,468600.0,11.1042,11.111,11.0974,11.0974,468600.0
2007-04-26 15:40:00,16.25,16.26,16.23,16.25,706800.0,11.0974,11.1042,11.0837,11.0974,706800.0
2007-04-26 15:45:00,16.25,16.26,16.24,16.25,542100.0,11.0974,11.1042,11.0905,11.0974,542100.0
2007-04-26 15:50:00,16.25,16.3,16.22,16.23,942000.0,11.0974,11.1315,11.0769,11.0837,942000.0
2007-04-26 15:55:00,16.23,16.24,16.23,16.23,562800.0,11.0837,11.0905,11.0837,11.0837,562800.0
2007-04-27 09:30:00,16.17,16.21,16.17,16.2,376500.0,11.0427,11.07,11.0427,11.0632,376500.0
2007-04-27 09:35:00,16.21,16.21,16.16,16.19,307500.0,11.07,11.07,11.0359,11.0564,307500.0
2007-04-27 09:40:00,16.19,16.21,16.17,16.17,240000.0,11.0564,11.07,11.0427,11.0427,240000.0
2007-04-27 09:45:00,16.17,16.2,16.16,16.18,660600.0,11.0427,11.0632,11.0359,11.0495,660600.0
2007-04-27 09:50:00,16.18,16.22,16.18,16.18,272100.0,11.0495,11.0769,11.0495,11.0495,272100.0
2007-04-27 09:55:00,16.18,16.2,16.18,16.19,170400.0,11.0495,11.0632,11.0495,11.0564,170400.0
2007-04-27 10:00:00,16.19,16.23,16.19,16.19,313800.0,11.0564,11.0837,11.0564,11.0564,313800.0
2007-04-27 10:05:00,16.19,16.21,16.18,16.18,320700.0,11.0564,11.07,11.0495,11.0495,320700.0
2007-04-27 10:10:00,16.19,16.19,16.17,16.18,356100.0,11.0564,11.0564,11.0427,11.0495,356100.0
2007-04-27 10:15:00,16.18,16.18,16.17,16.18,115800.0,11.0495,11.0495,11.0427,11.0495,115800.0
2007-04-27 10:20:00,16.18,16.18,16.17,16.17,202800.0,11.0495,11.0495,11.0427,11.0427,202800.0
2007-04-27 10:25:00,16.17,16.19,16.17,16.18,228600.0,11.0427,11.0564,11.0427,11.0495,228600.0
2007-04-27 10:30:00,16.18,16.19,16.17,16.17,223500.0,11.0495,11.0564,11.0427,11.0427,223500.0
2007-04-27 10:35:00,16.17,16.18,16.16,16.17,339300.0,11.0427,11.0495,11.0359,11.0427,339300.0
2007-04-27 10:40:00,16.17,16.17,16.13,16.17,567600.0,11.0427,11.0427,11.0154,11.0427,567600.0
2007-04-27 10:45:00,16.17,16.17,16.12,16.13,1336500.0,11.0427,11.0427,11.0086,11.0154,1336500.0
2007-04-27 10:50:00,16.13,16.15,16.11,16.14,873600.0,11.0154,11.0291,11.0017,11.0222,873600.0
2007-04-27 10:55:00,16.14,16.14,16.12,16.14,329100.0,11.0222,11.0222,11.0086,11.0222,329100.0
2007-04-27 11:00:00,16.14,16.14,16.13,16.14,409800.0,11.0222,11.0222,11.0154,11.0222,409800.0
2007-04-27 11:05:00,16.14,16.16,16.13,16.13,480300.0,11.0222,11.0359,11.0154,11.0154,480300.0
2007-04-27 11:10:00,16.13,16.15,16.13,16.13,425400.0,11.0154,11.0291,11.0154,11.0154,425400.0
2007-04-27 11:15:00,16.13,16.15,16.13,16.15,161100.0,11.0154,11.0291,11.0154,11.0291,161100.0
2007-04-27 11:20:00,16.15,16.17,16.15,16.16,247200.0,11.0291,11.0427,11.0291,11.0359,247200.0
2007-04-27 11:25:00,16.17,16.17,16.15,16.15,310800.0,11.0427,11.0427,11.0291,11.0291,310800.0
2007-04-27 11:30:00,16.16,16.16,16.15,16.15,382800.0,11.0359,11.0359,11.0291,11.0291,382800.0
2007-04-27 11:35:00,16.15,16.16,16.15,16.15,225600.0,11.0291,11.0359,11.0291,11.0291,225600.0
2007-04-27 11:40:00,16.15,16.15,16.13,16.15,319800.0,11.0291,11.0291,11.0154,11.0291,319800.0
2007-04-27 11:45:00,16.15,16.15,16.15,16.15,154800.0,11.0291,11.0291,11.0291,11.0291,154800.0
2007-04-27 11:50:00,16.15,16.16,16.15,16.16,181500.0,11.0291,11.0359,11.0291,11.0359,181500.0
2007-04-27 11:55:00,16.16,16.17,16.15,16.15,327000.0,11.0359,11.0427,11.0291,11.0291,327000.0
2007-04-27 12:00:00,16.15,16.16,16.15,16.16,207000.0,11.0291,11.0359,11.0291,11.0359,207000.0
2007-04-27 12:05:00,16.16,16.16,16.15,16.16,193800.0,11.0359,11.0359,11.0291,11.0359,193800.0
2007-04-27 12:10:00,16.16,16.16,16.15,16.15,69900.0,11.0359,11.0359,11.0291,11.0291,69900.0
2007-04-27 12:15:00,16.15,16.15,16.14,16.14,135000.0,11.0291,11.0291,11.0222,11.0222,135000.0
2007-04-27 12:20:00,16.14,16.14,16.14,16.14,139800.0,11.0222,11.0222,11.0222,11.0222,139800.0
2007-04-27 12:25:00,16.14,16.16,16.14,16.16,138900.0,11.0222,11.0359,11.0222,11.0359,138900.0
2007-04-27 12:30:00,16.16,16.16,16.15,16.16,148800.0,11.0359,11.0359,11.0291,11.0359,148800.0
2007-04-27 12:35:00,16.17,16.17,16.16,16.17,150900.0,11.0427,11.0427,11.0359,11.0427,150900.0
2007-04-27 12:40:00,16.17,16.19,16.17,16.18,250500.0,11.0427,11.0564,11.0427,11.0495,250500.0
2007-04-27 12:45:00,16.18,16.18,16.16,16.17,127200.0,11.0495,11.0495,11.0359,11.0427,127200.0
2007-04-27 12:50:00,16.16,16.17,16.15,16.16,172200.0,11.0359,11.0427,11.0291,11.0359,172200.0
2007-04-27 12:55:00,16.16,16.17,16.16,16.17,168000.0,11.0359,11.0427,11.0359,11.0427,168000.0
2007-04-27 13:00:00,16.17,16.23,16.16,16.18,435600.0,11.0427,11.0837,11.0359,11.0495,435600.0
2007-04-27 13:05:00,16.18,16.18,16.15,16.15,327900.0,11.0495,11.0495,11.0291,11.0291,327900.0
2007-04-27 13:10:00,16.15,16.16,16.14,16.15,458700.0,11.0291,11.0359,11.0222,11.0291,458700.0
2007-04-27 13:15:00,16.15,16.16,16.15,16.15,188100.0,11.0291,11.0359,11.0291,11.0291,188100.0
2007-04-27 13:20:00,16.15,16.16,16.15,16.15,174000.0,11.0291,11.0359,11.0291,11.0291,174000.0
2007-04-27 13:25:00,16.15,16.17,16.15,16.16,205200.0,11.0291,11.0427,11.0291,11.0359,205200.0
2007-04-27 13:30:00,16.16,16.18,16.16,16.17,248100.0,11.0359,11.0495,11.0359,11.0427,248100.0
2007-04-27 13:35:00,16.18,16.18,16.17,16.17,188400.0,11.0495,11.0495,11.0427,11.0427,188400.0
2007-04-27 13:40:00,16.17,16.19,16.17,16.18,212400.0,11.0427,11.0564,11.0427,11.0495,212400.0
2007-04-27 13:45:00,16.19,16.19,16.16,16.17,217800.0,11.0564,11.0564,11.0359,11.0427,217800.0
2007-04-27 13:50:00,16.17,16.18,16.16,16.17,113100.0,11.0427,11.0495,11.0359,11.0427,113100.0
2007-04-27 13:55:00,16.17,16.17,16.16,16.16,154800.0,11.0427,11.0427,11.0359,11.0359,154800.0
2007-04-27 14:00:00,16.16,16.17,16.15,16.17,261900.0,11.0359,11.0427,11.0291,11.0427,261900.0
2007-04-27 14:05:00,16.17,16.17,16.17,16.17,106800.0,11.0427,11.0427,11.0427,11.0427,106800.0
2007-04-27 14:10:00,16.17,16.18,16.17,16.17,194400.0,11.0427,11.0495,11.0427,11.0427,194400.0
2007-04-27 14:15:00,16.17,16.17,16.16,16.17,238200.0,11.0427,11.0427,11.0359,11.0427,238200.0
2007-04-27 14:20:00,16.17,16.17,16.17,16.17,195900.0,11.0427,11.0427,11.0427,11.0427,195900.0
2007-04-27 14:25:00,16.17,16.18,16.17,16.18,189300.0,11.0427,11.0495,11.0427,11.0495,189300.0
2007-04-27 14:30:00,16.17,16.18,16.17,16.17,185400.0,11.0427,11.0495,11.0427,11.0427,185400.0
2007-04-27 14:35:00,16.17,16.18,16.17,16.17,134700.0,11.0427,11.0495,11.0427,11.0427,134700.0
2007-04-27 14:40:00,16.17,16.18,16.17,16.18,406200.0,11.0427,11.0495,11.0427,11.0495,406200.0
2007-04-27 14:45:00,16.18,16.19,16.18,16.18,252600.0,11.0495,11.0564,11.0495,11.0495,252600.0
2007-04-27 14:50:00,16.18,16.18,16.18,16.18,181200.0,11.0495,11.0495,11.0495,11.0495,181200.0
2007-04-27 14:55:00,16.18,16.18,16.17,16.18,295800.0,11.0495,11.0495,11.0427,11.0495,295800.0
2007-04-27 15:00:00,16.18,16.19,16.17,16.18,284700.0,11.0495,11.0564,11.0427,11.0495,284700.0
2007-04-27 15:05:00,16.18,16.19,16.18,16.19,509100.0,11.0495,11.0564,11.0495,11.0564,509100.0
2007-04-27 15:10:00,16.19,16.2,16.18,16.19,181200.0,11.0564,11.0632,11.0495,11.0564,181200.0
2007-04-27 15:15:00,16.19,16.19,16.18,16.18,196200.0,11.0564,11.0564,11.0495,11.0495,196200.0
2007-04-27 15:20:00,16.18,16.19,16.17,16.17,234000.0,11.0495,11.0564,11.0427,11.0427,234000.0
2007-04-27 15:25:00,16.17,16.18,16.16,16.17,334500.0,11.0427,11.0495,11.0359,11.0427,334500.0
2007-04-27 15:30:00,16.17,16.18,16.17,16.18,240000.0,11.0427,11.0495,11.0427,11.0495,240000.0
2007-04-27 15:35:00,16.18,16.18,16.17,16.18,290100.0,11.0495,11.0495,11.0427,11.0495,290100.0
2007-04-27 15:40:00,16.17,16.18,16.11,16.12,1508700.0,11.0427,11.0495,11.0017,11.0086,1508700.0
2007-04-27 15:45:00,16.12,16.13,16.11,16.12,826500.0,11.0086,11.0154,11.0017,11.0086,826500.0
2007-04-27 15:50:00,16.12,16.14,16.11,16.13,1220400.0,11.0086,11.0222,11.0017,11.0154,1220400.0
2007-04-27 15:55:00,16.13,16.14,16.11,16.13,1686000.0,11.0154,11.0222,11.0017,11.0154,1686000.0
2007-04-30 09:30:00,16.08,16.18,16.08,16.17,868800.0,10.9813,11.0495,10.9813,11.0427,868800.0
2007-04-30 09:35:00,16.17,16.17,16.11,16.15,407700.0,11.0427,11.0427,11.0017,11.0291,407700.0
2007-04-30 09:40:00,16.15,16.19,16.13,16.13,675900.0,11.0291,11.0564,11.0154,11.0154,675900.0
2007-04-30 09:45:00,16.13,16.14,16.12,16.13,1037700.0,11.0154,11.0222,11.0086,11.0154,1037700.0
2007-04-30 09:50:00,16.13,16.16,16.13,16.15,336600.0,11.0154,11.0359,11.0154,11.0291,336600.0
2007-04-30 09:55:00,16.14,16.15,16.13,16.13,319500.0,11.0222,11.0291,11.0154,11.0154,319500.0
2007-04-30 10:00:00,16.13,16.15,16.12,16.14,269400.0,11.0154,11.0291,11.0086,11.0222,269400.0
2007-04-30 10:05:00,16.14,16.14,16.09,16.09,402300.0,11.0222,11.0222,10.9881,10.9881,402300.0
2007-04-30 10:10:00,16.09,16.11,16.08,16.09,271500.0,10.9881,11.0017,10.9813,10.9881,271500.0
2007-04-30 10:15:00,16.09,16.14,16.09,16.13,246900.0,10.9881,11.0222,10.9881,11.0154,246900.0
2007-04-30 10:20:00,16.14,16.15,16.13,16.15,311400.0,11.0222,11.0291,11.0154,11.0291,311400.0
2007-04-30 10:25:00,16.15,16.15,16.14,16.15,256500.0,11.0291,11.0291,11.0222,11.0291,256500.0
2007-04-30 10:30:00,16.15,16.17,16.14,16.15,253200.0,11.0291,11.0427,11.0222,11.0291,253200.0
2007-04-30 10:35:00,16.15,16.2,16.14,16.19,388500.0,11.0291,11.0632,11.0222,11.0564,388500.0
2007-04-30 10:40:00,16.19,16.2,16.19,16.2,302700.0,11.0564,11.0632,11.0564,11.0632,302700.0
2007-04-30 10:45:00,16.2,16.21,16.17,16.19,339300.0,11.0632,11.07,11.0427,11.0564,339300.0
2007-04-30 10:50:00,16.19,16.2,16.17,16.2,131400.0,11.0564,11.0632,11.0427,11.0632,131400.0
2007-04-30 10:55:00,16.2,16.2,16.18,16.18,181500.0,11.0632,11.0632,11.0495,11.0495,181500.0
2007-04-30 11:00:00,16.18,16.19,16.16,16.17,216900.0,11.0495,11.0564,11.0359,11.0427,216900.0
2007-04-30 11:05:00,16.17,16.19,16.17,16.18,177000.0,11.0427,11.0564,11.0427,11.0495,177000.0
2007-04-30 11:10:00,16.18,16.19,16.18,16.18,198300.0,11.0495,11.0564,11.0495,11.0495,198300.0
2007-04-30 11:15:00,16.18,16.19,16.18,16.19,171000.0,11.0495,11.0564,11.0495,11.0564,171000.0
2007-04-30 11:20:00,16.19,16.19,16.18,16.18,152700.0,11.0564,11.0564,11.0495,11.0495,152700.0
2007-04-30 11:25:00,16.18,16.19,16.18,16.19,64500.0,11.0495,11.0564,11.0495,11.0564,64500.0
2007-04-30 11:30:00,16.18,16.22,16.18,16.21,247500.0,11.0495,11.0769,11.0495,11.07,247500.0
2007-04-30 11:35:00,16.21,16.21,16.19,16.2,263400.0,11.07,11.07,11.0564,11.0632,263400.0
2007-04-30 11:40:00,16.2,16.21,16.19,16.2,218400.0,11.0632,11.07,11.0564,11.0632,218400.0
2007-04-30 11:45:00,16.19,16.2,16.18,16.2,146700.0,11.0564,11.0632,11.0495,11.0632,146700.0
2007-04-30 11:50:00,16.2,16.2,16.18,16.18,240300.0,11.0632,11.0632,11.0495,11.0495,240300.0
2007-04-30 11:55:00,16.18,16.19,16.18,16.18,117600.0,11.0495,11.0564,11.0495,11.0495,117600.0
2007-04-30 12:00:00,16.18,16.18,16.17,16.17,84600.0,11.0495,11.0495,11.0427,11.0427,84600.0
2007-04-30 12:05:00,16.17,16.17,16.15,16.16,493800.0,11.0427,11.0427,11.0291,11.0359,493800.0
2007-04-30 12:10:00,16.16,16.17,16.16,16.17,180900.0,11.0359,11.0427,11.0359,11.0427,180900.0
2007-04-30 12:15:00,16.17,16.17,16.16,16.17,288300.0,11.0427,11.0427,11.0359,11.0427,288300.0
2007-04-30 12:20:00,16.16,16.17,16.16,16.17,200700.0,11.0359,11.0427,11.0359,11.0427,200700.0
2007-04-30 12:25:00,16.17,16.17,16.17,16.17,215700.0,11.0427,11.0427,11.0427,11.0427,215700.0
2007-04-30 12:30:00,16.17,16.19,16.17,16.19,196200.0,11.0427,11.0564,11.0427,11.0564,196200.0
2007-04-30 12:35:00,16.19,16.19,16.16,16.17,112800.0,11.0564,11.0564,11.0359,11.0427,112800.0
2007-04-30 12:40:00,16.16,16.18,16.16,16.17,209100.0,11.0359,11.0495,11.0359,11.0427,209100.0
2007-04-30 12:45:00,16.17,16.18,16.17,16.17,111000.0,11.0427,11.0495,11.0427,11.0427,111000.0
2007-04-30 12:50:00,16.17,16.18,16.16,16.18,123900.0,11.0427,11.0495,11.0359,11.0495,123900.0
2007-04-30 12:55:00,16.18,16.18,16.16,16.17,107700.0,11.0495,11.0495,11.0359,11.0427,107700.0
2007-04-30 13:00:00,16.17,16.17,16.16,16.17,108300.0,11.0427,11.0427,11.0359,11.0427,108300.0
2007-04-30 13:05:00,16.17,16.19,16.17,16.18,133500.0,11.0427,11.0564,11.0427,11.0495,133500.0
2007-04-30 13:10:00,16.18,16.18,16.17,16.18,479400.0,11.0495,11.0495,11.0427,11.0495,479400.0
2007-04-30 13:15:00,16.18,16.19,16.18,16.19,83100.0,11.0495,11.0564,11.0495,11.0564,83100.0
2007-04-30 13:20:00,16.19,16.19,16.17,16.17,1519800.0,11.0564,11.0564,11.0427,11.0427,1519800.0
2007-04-30 13:25:00,16.18,16.18,16.16,16.17,144000.0,11.0495,11.0495,11.0359,11.0427,144000.0
2007-04-30 13:30:00,16.17,16.18,16.17,16.17,98700.0,11.0427,11.0495,11.0427,11.0427,98700.0
2007-04-30 13:35:00,16.17,16.17,16.16,16.16,81600.0,11.0427,11.0427,11.0359,11.0359,81600.0
2007-04-30 13:40:00,16.16,16.17,16.15,16.16,371700.0,11.0359,11.0427,11.0291,11.0359,371700.0
2007-04-30 13:45:00,16.16,16.16,16.15,16.16,168600.0,11.0359,11.0359,11.0291,11.0359,168600.0
2007-04-30 13:50:00,16.16,16.16,16.13,16.14,199200.0,11.0359,11.0359,11.0154,11.0222,199200.0
2007-04-30 13:55:00,16.14,16.14,16.12,16.13,147900.0,11.0222,11.0222,11.0086,11.0154,147900.0
2007-04-30 14:00:00,16.13,16.14,16.12,16.13,218100.0,11.0154,11.0222,11.0086,11.0154,218100.0
2007-04-30 14:05:00,16.13,16.14,16.1,16.11,412800.0,11.0154,11.0222,10.9949,11.0017,412800.0
2007-04-30 14:10:00,16.11,16.11,16.1,16.11,516600.0,11.0017,11.0017,10.9949,11.0017,516600.0
2007-04-30 14:15:00,16.11,16.11,16.1,16.1,304800.0,11.0017,11.0017,10.9949,10.9949,304800.0
2007-04-30 14:20:00,16.11,16.11,16.1,16.1,209400.0,11.0017,11.0017,10.9949,10.9949,209400.0
2007-04-30 14:25:00,16.1,16.1,16.09,16.1,308400.0,10.9949,10.9949,10.9881,10.9949,308400.0
2007-04-30 14:30:00,16.1,16.1,16.09,16.09,334800.0,10.9949,10.9949,10.9881,10.9881,334800.0
2007-04-30 14:35:00,16.09,16.09,16.04,16.04,528000.0,10.9881,10.9881,10.9539,10.9539,528000.0
2007-04-30 14:40:00,16.04,16.05,16.01,16.03,1196700.0,10.9539,10.9608,10.9335,10.9471,1196700.0
2007-04-30 14:45:00,16.03,16.03,16.01,16.02,810600.0,10.9471,10.9471,10.9335,10.9403,810600.0
2007-04-30 14:50:00,16.02,16.03,16.01,16.03,527400.0,10.9403,10.9471,10.9335,10.9471,527400.0
2007-04-30 14:55:00,16.03,16.03,16.0,16.01,813600.0,10.9471,10.9471,10.9266,10.9335,813600.0
2007-04-30 15:00:00,16.01,16.03,16.0,16.02,552300.0,10.9335,10.9471,10.9266,10.9403,552300.0
2007-04-30 15:05:00,16.02,16.02,16.01,16.01,444000.0,10.9403,10.9403,10.9335,10.9335,444000.0
2007-04-30 15:10:00,16.01,16.02,16.0,16.0,708000.0,10.9335,10.9403,10.9266,10.9266,708000.0
2007-04-30 15:15:00,16.0,16.0,15.99,15.99,941700.0,10.9266,10.9266,10.9198,10.9198,941700.0
2007-04-30 15:20:00,15.99,16.01,15.99,16.0,519900.0,10.9198,10.9335,10.9198,10.9266,519900.0
2007-04-30 15:25:00,16.0,16.01,15.98,16.0,588000.0,10.9266,10.9335,10.913,10.9266,588000.0
2007-04-30 15:30:00,16.01,16.02,16.0,16.02,420300.0,10.9335,10.9403,10.9266,10.9403,420300.0
2007-04-30 15:35:00,16.02,16.04,16.01,16.02,568800.0,10.9403,10.9539,10.9335,10.9403,568800.0
2007-04-30 15:40:00,16.02,16.03,15.99,16.01,758100.0,10.9403,10.9471,10.9198,10.9335,758100.0
2007-04-30 15:45:00,16.01,16.01,15.98,15.99,749700.0,10.9335,10.9335,10.913,10.9198,749700.0
2007-04-30 15:50:00,15.99,16.01,15.97,16.01,1524300.0,10.9198,10.9335,10.9061,10.9335,1524300.0
2007-04-30 15:55:00,16.01,16.02,15.96,15.96,1675800.0,10.9335,10.9403,10.8993,10.8993,1675800.0
2007-05-01 09:30:00,15.97,16.01,15.97,16.0,522000.0,10.9061,10.9335,10.9061,10.9266,522000.0
2007-05-01 09:35:00,16.0,16.03,15.96,16.02,792900.0,10.9266,10.9471,10.8993,10.9403,792900.0
2007-05-01 09:40:00,16.02,16.02,15.97,16.02,562500.0,10.9403,10.9403,10.9061,10.9403,562500.0
2007-05-01 09:45:00,16.02,16.04,15.97,15.98,909900.0,10.9403,10.9539,10.9061,10.913,909900.0
2007-05-01 09:50:00,15.98,15.98,15.92,15.93,693600.0,10.913,10.913,10.872,10.8788,693600.0
2007-05-01 09:55:00,15.93,15.96,15.91,15.92,502200.0,10.8788,10.8993,10.8652,10.872,502200.0
2007-05-01 10:00:00,15.93,15.98,15.91,15.91,1160400.0,10.8788,10.913,10.8652,10.8652,1160400.0
2007-05-01 10:05:00,15.91,15.92,15.87,15.89,857400.0,10.8652,10.872,10.8378,10.8515,857400.0
2007-05-01 10:10:00,15.89,15.9,15.88,15.89,450600.0,10.8515,10.8583,10.8447,10.8515,450600.0
2007-05-01 10:15:00,15.89,15.91,15.88,15.89,333600.0,10.8515,10.8652,10.8447,10.8515,333600.0
2007-05-01 10:20:00,15.89,15.89,15.87,15.88,495600.0,10.8515,10.8515,10.8378,10.8447,495600.0
2007-05-01 10:25:00,15.88,15.89,15.85,15.86,746700.0,10.8447,10.8515,10.8242,10.831,746700.0
2007-05-01 10:30:00,15.86,15.87,15.84,15.85,727500.0,10.831,10.8378,10.8174,10.8242,727500.0
2007-05-01 10:35:00,15.85,15.9,15.85,15.9,547800.0,10.8242,10.8583,10.8242,10.8583,547800.0
2007-05-01 10:40:00,15.9,15.92,15.89,15.91,578700.0,10.8583,10.872,10.8515,10.8652,578700.0
2007-05-01 10:45:00,15.91,15.92,15.9,15.91,217200.0,10.8652,10.872,10.8583,10.8652,217200.0
2007-05-01 10:50:00,15.91,15.92,15.9,15.92,268800.0,10.8652,10.872,10.8583,10.872,268800.0
2007-05-01 10:55:00,15.91,15.99,15.91,15.97,1478100.0,10.8652,10.9198,10.8652,10.9061,1478100.0
2007-05-01 11:00:00,15.98,16.02,15.97,15.99,481500.0,10.913,10.9403,10.9061,10.9198,481500.0
2007-05-01 11:05:00,15.99,15.99,15.97,15.97,226200.0,10.9198,10.9198,10.9061,10.9061,226200.0
2007-05-01 11:10:00,15.97,16.0,15.97,15.99,256500.0,10.9061,10.9266,10.9061,10.9198,256500.0
2007-05-01 11:15:00,16.0,16.03,15.99,16.02,336900.0,10.9266,10.9471,10.9198,10.9403,336900.0
2007-05-01 11:20:00,16.02,16.08,16.02,16.06,751200.0,10.9403,10.9813,10.9403,10.9676,751200.0
2007-05-01 11:25:00,16.06,16.1,16.03,16.08,869100.0,10.9676,10.9949,10.9471,10.9813,869100.0
2007-05-01 11:30:00,16.08,16.15,16.08,16.15,1125600.0,10.9813,11.0291,10.9813,11.0291,1125600.0
2007-05-01 11:35:00,16.15,16.15,16.12,16.14,425400.0,11.0291,11.0291,11.0086,11.0222,425400.0
2007-05-01 11:40:00,16.14,16.17,16.12,16.15,705300.0,11.0222,11.0427,11.0086,11.0291,705300.0
2007-05-01 11:45:00,16.15,16.16,16.13,16.13,354900.0,11.0291,11.0359,11.0154,11.0154,354900.0
2007-05-01 11:50:00,16.13,16.13,16.11,16.11,398400.0,11.0154,11.0154,11.0017,11.0017,398400.0
2007-05-01 11:55:00,16.12,16.12,16.06,16.06,488400.0,11.0086,11.0086,10.9676,10.9676,488400.0
2007-05-01 12:00:00,16.06,16.06,16.03,16.04,369600.0,10.9676,10.9676,10.9471,10.9539,369600.0
2007-05-01 12:05:00,16.04,16.04,16.01,16.01,339900.0,10.9539,10.9539,10.9335,10.9335,339900.0
2007-05-01 12:10:00,16.01,16.01,15.99,16.01,265200.0,10.9335,10.9335,10.9198,10.9335,265200.0
2007-05-01 12:15:00,16.01,16.03,16.0,16.03,298200.0,10.9335,10.9471,10.9266,10.9471,298200.0
2007-05-01 12:20:00,16.03,16.03,16.0,16.03,363600.0,10.9471,10.9471,10.9266,10.9471,363600.0
2007-05-01 12:25:00,16.03,16.04,16.01,16.03,274800.0,10.9471,10.9539,10.9335,10.9471,274800.0
2007-05-01 12:30:00,16.03,16.06,16.03,16.06,270000.0,10.9471,10.9676,10.9471,10.9676,270000.0
2007-05-01 12:35:00,16.06,16.07,16.05,16.05,195900.0,10.9676,10.9744,10.9608,10.9608,195900.0
2007-05-01 12:40:00,16.05,16.06,16.04,16.06,155400.0,10.9608,10.9676,10.9539,10.9676,155400.0
2007-05-01 12:45:00,16.06,16.07,16.05,16.06,216900.0,10.9676,10.9744,10.9608,10.9676,216900.0
2007-05-01 12:50:00,16.06,16.07,16.06,16.07,347700.0,10.9676,10.9744,10.9676,10.9744,347700.0
2007-05-01 12:55:00,16.07,16.09,16.07,16.09,272400.0,10.9744,10.9881,10.9744,10.9881,272400.0
2007-05-01 13:00:00,16.09,16.09,16.07,16.08,357600.0,10.9881,10.9881,10.9744,10.9813,357600.0
2007-05-01 13:05:00,16.08,16.08,16.06,16.06,353400.0,10.9813,10.9813,10.9676,10.9676,353400.0
2007-05-01 13:10:00,16.06,16.07,16.05,16.07,528900.0,10.9676,10.9744,10.9608,10.9744,528900.0
2007-05-01 13:15:00,16.07,16.08,16.06,16.08,209100.0,10.9744,10.9813,10.9676,10.9813,209100.0
2007-05-01 13:20:00,16.08,16.08,16.07,16.07,187200.0,10.9813,10.9813,10.9744,10.9744,187200.0
2007-05-01 13:25:00,16.07,16.08,16.07,16.08,228300.0,10.9744,10.9813,10.9744,10.9813,228300.0
2007-05-01 13:30:00,16.07,16.08,16.07,16.08,98700.0,10.9744,10.9813,10.9744,10.9813,98700.0
2007-05-01 13:35:00,16.08,16.08,16.07,16.08,666000.0,10.9813,10.9813,10.9744,10.9813,666000.0
2007-05-01 13:40:00,16.08,16.09,16.06,16.08,550200.0,10.9813,10.9881,10.9676,10.9813,550200.0
2007-05-01 13:45:00,16.08,16.09,16.07,16.09,191100.0,10.9813,10.9881,10.9744,10.9881,191100.0
2007-05-01 13:50:00,16.09,16.12,16.08,16.11,334500.0,10.9881,11.0086,10.9813,11.0017,334500.0
2007-05-01 13:55:00,16.11,16.13,16.1,16.13,237900.0,11.0017,11.0154,10.9949,11.0154,237900.0
2007-05-01 14:00:00,16.13,16.13,16.12,16.12,314700.0,11.0154,11.0154,11.0086,11.0086,314700.0
2007-05-01 14:05:00,16.12,16.12,16.1,16.1,214500.0,11.0086,11.0086,10.9949,10.9949,214500.0
2007-05-01 14:10:00,16.1,16.1,16.07,16.08,240300.0,10.9949,10.9949,10.9744,10.9813,240300.0
2007-05-01 14:15:00,16.08,16.12,16.08,16.12,384900.0,10.9813,11.0086,10.9813,11.0086,384900.0
2007-05-01 14:20:00,16.12,16.14,16.12,16.13,263400.0,11.0086,11.0222,11.0086,11.0154,263400.0
2007-05-01 14:25:00,16.13,16.13,16.13,16.13,180600.0,11.0154,11.0154,11.0154,11.0154,180600.0
2007-05-01 14:30:00,16.13,16.16,16.12,16.15,490800.0,11.0154,11.0359,11.0086,11.0291,490800.0
2007-05-01 14:35:00,16.15,16.18,16.14,16.16,564300.0,11.0291,11.0495,11.0222,11.0359,564300.0
2007-05-01 14:40:00,16.16,16.19,16.16,16.17,319200.0,11.0359,11.0564,11.0359,11.0427,319200.0
2007-05-01 14:45:00,16.16,16.17,16.14,16.15,360600.0,11.0359,11.0427,11.0222,11.0291,360600.0
2007-05-01 14:50:00,16.15,16.16,16.12,16.14,257700.0,11.0291,11.0359,11.0086,11.0222,257700.0
2007-05-01 14:55:00,16.14,16.15,16.13,16.13,204600.0,11.0222,11.0291,11.0154,11.0154,204600.0
2007-05-01 15:00:00,16.13,16.14,16.1,16.11,361500.0,11.0154,11.0222,10.9949,11.0017,361500.0
2007-05-01 15:05:00,16.11,16.11,16.1,16.1,288000.0,11.0017,11.0017,10.9949,10.9949,288000.0
2007-05-01 15:10:00,16.1,16.14,16.1,16.12,537300.0,10.9949,11.0222,10.9949,11.0086,537300.0
2007-05-01 15:15:00,16.12,16.12,16.11,16.12,184500.0,11.0086,11.0086,11.0017,11.0086,184500.0
2007-05-01 15:20:00,16.12,16.13,16.12,16.12,520800.0,11.0086,11.0154,11.0086,11.0086,520800.0
2007-05-01 15:25:00,16.12,16.14,16.11,16.11,457200.0,11.0086,11.0222,11.0017,11.0017,457200.0
2007-05-01 15:30:00,16.11,16.12,16.11,16.12,292500.0,11.0017,11.0086,11.0017,11.0086,292500.0
2007-05-01 15:35:00,16.12,16.12,16.11,16.11,247500.0,11.0086,11.0086,11.0017,11.0017,247500.0
2007-05-01 15:40:00,16.11,16.14,16.11,16.14,484800.0,11.0017,11.0222,11.0017,11.0222,484800.0
2007-05-01 15:45:00,16.14,16.15,16.1,16.1,1393500.0,11.0222,11.0291,10.9949,10.9949,1393500.0
2007-05-01 15:50:00,16.1,16.12,16.09,16.1,775800.0,10.9949,11.0086,10.9881,10.9949,775800.0
2007-05-01 15:55:00,16.1,16.11,16.1,16.11,995100.0,10.9949,11.0017,10.9949,11.0017,995100.0
2007-05-02 09:30:00,16.1,16.12,16.08,16.11,352800.0,10.9949,11.0086,10.9813,11.0017,352800.0
2007-05-02 09:35:00,16.11,16.13,16.1,16.1,362400.0,11.0017,11.0154,10.9949,10.9949,362400.0
2007-05-02 09:40:00,16.1,16.13,16.1,16.12,225600.0,10.9949,11.0154,10.9949,11.0086,225600.0
2007-05-02 09:45:00,16.12,16.14,16.12,16.14,242700.0,11.0086,11.0222,11.0086,11.0222,242700.0
2007-05-02 09:50:00,16.14,16.23,16.14,16.21,742800.0,11.0222,11.0837,11.0222,11.07,742800.0
2007-05-02 09:55:00,16.21,16.22,16.18,16.2,411300.0,11.07,11.0769,11.0495,11.0632,411300.0
2007-05-02 10:00:00,16.2,16.22,16.19,16.2,372300.0,11.0632,11.0769,11.0564,11.0632,372300.0
2007-05-02 10:05:00,16.2,16.21,16.18,16.19,465300.0,11.0632,11.07,11.0495,11.0564,465300.0
2007-05-02 10:10:00,16.19,16.19,16.16,16.18,414900.0,11.0564,11.0564,11.0359,11.0495,414900.0
2007-05-02 10:15:00,16.18,16.19,16.17,16.18,1163700.0,11.0495,11.0564,11.0427,11.0495,1163700.0
2007-05-02 10:20:00,16.18,16.19,16.15,16.17,477300.0,11.0495,11.0564,11.0291,11.0427,477300.0
2007-05-02 10:25:00,16.17,16.18,16.15,16.16,276600.0,11.0427,11.0495,11.0291,11.0359,276600.0
2007-05-02 10:30:00,16.16,16.19,16.16,16.19,266400.0,11.0359,11.0564,11.0359,11.0564,266400.0
2007-05-02 10:35:00,16.19,16.23,16.19,16.23,918300.0,11.0564,11.0837,11.0564,11.0837,918300.0
2007-05-02 10:40:00,16.23,16.25,16.21,16.22,817800.0,11.0837,11.0974,11.07,11.0769,817800.0
2007-05-02 10:45:00,16.22,16.22,16.21,16.22,344400.0,11.0769,11.0769,11.07,11.0769,344400.0
2007-05-02 10:50:00,16.22,16.23,16.21,16.22,254700.0,11.0769,11.0837,11.07,11.0769,254700.0
2007-05-02 10:55:00,16.22,16.23,16.21,16.22,205800.0,11.0769,11.0837,11.07,11.0769,205800.0
2007-05-02 11:00:00,16.22,16.22,16.21,16.22,143100.0,11.0769,11.0769,11.07,11.0769,143100.0
2007-05-02 11:05:00,16.22,16.22,16.22,16.22,251700.0,11.0769,11.0769,11.0769,11.0769,251700.0
2007-05-02 11:10:00,16.22,16.22,16.2,16.2,272700.0,11.0769,11.0769,11.0632,11.0632,272700.0
2007-05-02 11:15:00,16.2,16.2,16.18,16.18,300000.0,11.0632,11.0632,11.0495,11.0495,300000.0
2007-05-02 11:20:00,16.18,16.19,16.17,16.18,320100.0,11.0495,11.0564,11.0427,11.0495,320100.0
2007-05-02 11:25:00,16.18,16.19,16.16,16.16,189000.0,11.0495,11.0564,11.0359,11.0359,189000.0
2007-05-02 11:30:00,16.16,16.19,16.16,16.18,313800.0,11.0359,11.0564,11.0359,11.0495,313800.0
2007-05-02 11:35:00,16.18,16.2,16.18,16.19,352500.0,11.0495,11.0632,11.0495,11.0564,352500.0
2007-05-02 11:40:00,16.19,16.19,16.17,16.17,400200.0,11.0564,11.0564,11.0427,11.0427,400200.0
2007-05-02 11:45:00,16.17,16.18,16.17,16.17,207000.0,11.0427,11.0495,11.0427,11.0427,207000.0
2007-05-02 11:50:00,16.18,16.18,16.17,16.17,184800.0,11.0495,11.0495,11.0427,11.0427,184800.0
2007-05-02 11:55:00,16.18,16.18,16.17,16.17,165300.0,11.0495,11.0495,11.0427,11.0427,165300.0
2007-05-02 12:00:00,16.17,16.18,16.16,16.16,255300.0,11.0427,11.0495,11.0359,11.0359,255300.0
2007-05-02 12:05:00,16.16,16.19,16.16,16.17,369600.0,11.0359,11.0564,11.0359,11.0427,369600.0
2007-05-02 12:10:00,16.17,16.17,16.17,16.17,80700.0,11.0427,11.0427,11.0427,11.0427,80700.0
2007-05-02 12:15:00,16.17,16.18,16.17,16.17,138900.0,11.0427,11.0495,11.0427,11.0427,138900.0
2007-05-02 12:20:00,16.17,16.19,16.17,16.19,180600.0,11.0427,11.0564,11.0427,11.0564,180600.0
2007-05-02 12:25:00,16.19,16.19,16.17,16.18,99900.0,11.0564,11.0564,11.0427,11.0495,99900.0
2007-05-02 12:30:00,16.18,16.2,16.18,16.19,230100.0,11.0495,11.0632,11.0495,11.0564,230100.0
2007-05-02 12:35:00,16.19,16.2,16.18,16.19,186000.0,11.0564,11.0632,11.0495,11.0564,186000.0
2007-05-02 12:40:00,16.19,16.2,16.18,16.18,173400.0,11.0564,11.0632,11.0495,11.0495,173400.0
2007-05-02 12:45:00,16.18,16.19,16.17,16.19,155100.0,11.0495,11.0564,11.0427,11.0564,155100.0
2007-05-02 12:50:00,16.18,16.21,16.18,16.2,553800.0,11.0495,11.07,11.0495,11.0632,553800.0
2007-05-02 12:55:00,16.2,16.21,16.2,16.2,228000.0,11.0632,11.07,11.0632,11.0632,228000.0
2007-05-02 13:00:00,16.2,16.22,16.2,16.21,263100.0,11.0632,11.0769,11.0632,11.07,263100.0
2007-05-02 13:05:00,16.21,16.21,16.2,16.21,257400.0,11.07,11.07,11.0632,11.07,257400.0
2007-05-02 13:10:00,16.21,16.22,16.2,16.21,498600.0,11.07,11.0769,11.0632,11.07,498600.0
2007-05-02 13:15:00,16.21,16.22,16.21,16.21,89700.0,11.07,11.0769,11.07,11.07,89700.0
2007-05-02 13:20:00,16.21,16.22,16.2,16.21,520200.0,11.07,11.0769,11.0632,11.07,520200.0
2007-05-02 13:25:00,16.21,16.22,16.21,16.22,257400.0,11.07,11.0769,11.07,11.0769,257400.0
2007-05-02 13:30:00,16.22,16.22,16.2,16.2,213000.0,11.0769,11.0769,11.0632,11.0632,213000.0
2007-05-02 13:35:00,16.2,16.21,16.2,16.2,225300.0,11.0632,11.07,11.0632,11.0632,225300.0
2007-05-02 13:40:00,16.2,16.22,16.19,16.21,363900.0,11.0632,11.0769,11.0564,11.07,363900.0
2007-05-02 13:45:00,16.21,16.21,16.2,16.21,100800.0,11.07,11.07,11.0632,11.07,100800.0
2007-05-02 13:50:00,16.2,16.21,16.2,16.2,149400.0,11.0632,11.07,11.0632,11.0632,149400.0
2007-05-02 13:55:00,16.2,16.21,16.19,16.2,430800.0,11.0632,11.07,11.0564,11.0632,430800.0
2007-05-02 14:00:00,16.2,16.2,16.19,16.2,267600.0,11.0632,11.0632,11.0564,11.0632,267600.0
2007-05-02 14:05:00,16.2,16.2,16.2,16.2,193200.0,11.0632,11.0632,11.0632,11.0632,193200.0
2007-05-02 14:10:00,16.2,16.2,16.19,16.19,306000.0,11.0632,11.0632,11.0564,11.0564,306000.0
2007-05-02 14:15:00,16.2,16.21,16.19,16.21,367200.0,11.0632,11.07,11.0564,11.07,367200.0
2007-05-02 14:20:00,16.21,16.23,16.2,16.2,506400.0,11.07,11.0837,11.0632,11.0632,506400.0
2007-05-02 14:25:00,16.2,16.21,16.18,16.19,1026600.0,11.0632,11.07,11.0495,11.0564,1026600.0
2007-05-02 14:30:00,16.19,16.2,16.18,16.18,1561500.0,11.0564,11.0632,11.0495,11.0495,1561500.0
2007-05-02 14:35:00,16.18,16.18,16.17,16.17,351000.0,11.0495,11.0495,11.0427,11.0427,351000.0
2007-05-02 14:40:00,16.17,16.17,16.16,16.16,470100.0,11.0427,11.0427,11.0359,11.0359,470100.0
2007-05-02 14:45:00,16.16,16.17,16.15,16.16,799500.0,11.0359,11.0427,11.0291,11.0359,799500.0
2007-05-02 14:50:00,16.16,16.19,16.14,16.14,459300.0,11.0359,11.0564,11.0222,11.0222,459300.0
2007-05-02 14:55:00,16.15,16.15,16.14,16.14,524100.0,11.0291,11.0291,11.0222,11.0222,524100.0
2007-05-02 15:00:00,16.14,16.15,16.12,16.14,461700.0,11.0222,11.0291,11.0086,11.0222,461700.0
2007-05-02 15:05:00,16.14,16.14,16.12,16.12,530100.0,11.0222,11.0222,11.0086,11.0086,530100.0
2007-05-02 15:10:00,16.12,16.13,16.12,16.12,311100.0,11.0086,11.0154,11.0086,11.0086,311100.0
2007-05-02 15:15:00,16.13,16.13,16.11,16.11,583500.0,11.0154,11.0154,11.0017,11.0017,583500.0
2007-05-02 15:20:00,16.12,16.12,16.1,16.1,575700.0,11.0086,11.0086,10.9949,10.9949,575700.0
2007-05-02 15:25:00,16.1,16.12,16.09,16.1,765300.0,10.9949,11.0086,10.9881,10.9949,765300.0
2007-05-02 15:30:00,16.1,16.1,16.09,16.09,786300.0,10.9949,10.9949,10.9881,10.9881,786300.0
2007-05-02 15:35:00,16.09,16.11,16.09,16.11,643800.0,10.9881,11.0017,10.9881,11.0017,643800.0
2007-05-02 15:40:00,16.11,16.11,16.1,16.11,598500.0,11.0017,11.0017,10.9949,11.0017,598500.0
2007-05-02 15:45:00,16.11,16.11,16.1,16.11,708000.0,11.0017,11.0017,10.9949,11.0017,708000.0
2007-05-02 15:50:00,16.1,16.11,16.07,16.07,985200.0,10.9949,11.0017,10.9744,10.9744,985200.0
2007-05-02 15:55:00,16.07,16.09,16.06,16.08,1820400.0,10.9744,10.9881,10.9676,10.9813,1820400.0
2007-05-03 09:30:00,16.17,16.18,16.14,16.14,659400.0,11.0427,11.0495,11.0222,11.0222,659400.0
2007-05-03 09:35:00,16.14,16.18,16.09,16.1,401100.0,11.0222,11.0495,10.9881,10.9949,401100.0
2007-05-03 09:40:00,16.1,16.12,16.07,16.08,460800.0,10.9949,11.0086,10.9744,10.9813,460800.0
2007-05-03 09:45:00,16.08,16.12,16.07,16.09,474600.0,10.9813,11.0086,10.9744,10.9881,474600.0
2007-05-03 09:50:00,16.09,16.14,16.09,16.13,311700.0,10.9881,11.0222,10.9881,11.0154,311700.0
2007-05-03 09:55:00,16.13,16.14,16.09,16.11,463800.0,11.0154,11.0222,10.9881,11.0017,463800.0
2007-05-03 10:00:00,16.11,16.13,16.08,16.1,664500.0,11.0017,11.0154,10.9813,10.9949,664500.0
2007-05-03 10:05:00,16.1,16.1,16.09,16.1,336900.0,10.9949,10.9949,10.9881,10.9949,336900.0
2007-05-03 10:10:00,16.09,16.1,16.08,16.09,582300.0,10.9881,10.9949,10.9813,10.9881,582300.0
2007-05-03 10:15:00,16.09,16.1,16.08,16.1,294000.0,10.9881,10.9949,10.9813,10.9949,294000.0
2007-05-03 10:20:00,16.1,16.12,16.09,16.12,212700.0,10.9949,11.0086,10.9881,11.0086,212700.0
2007-05-03 10:25:00,16.12,16.12,16.09,16.1,349200.0,11.0086,11.0086,10.9881,10.9949,349200.0
2007-05-03 10:30:00,16.1,16.1,16.09,16.1,202500.0,10.9949,10.9949,10.9881,10.9949,202500.0
2007-05-03 10:35:00,16.1,16.15,16.1,16.15,421200.0,10.9949,11.0291,10.9949,11.0291,421200.0
2007-05-03 10:40:00,16.15,16.16,16.13,16.16,572400.0,11.0291,11.0359,11.0154,11.0359,572400.0
2007-05-03 10:45:00,16.16,16.17,16.14,16.16,357300.0,11.0359,11.0427,11.0222,11.0359,357300.0
2007-05-03 10:50:00,16.16,16.22,16.16,16.22,677100.0,11.0359,11.0769,11.0359,11.0769,677100.0
2007-05-03 10:55:00,16.21,16.25,16.21,16.23,786900.0,11.07,11.0974,11.07,11.0837,786900.0
2007-05-03 11:00:00,16.24,16.24,16.22,16.22,750300.0,11.0905,11.0905,11.0769,11.0769,750300.0
2007-05-03 11:05:00,16.22,16.22,16.17,16.19,584100.0,11.0769,11.0769,11.0427,11.0564,584100.0
2007-05-03 11:10:00,16.19,16.21,16.18,16.21,321600.0,11.0564,11.07,11.0495,11.07,321600.0
2007-05-03 11:15:00,16.21,16.23,16.2,16.22,209100.0,11.07,11.0837,11.0632,11.0769,209100.0
2007-05-03 11:20:00,16.22,16.23,16.17,16.19,722100.0,11.0769,11.0837,11.0427,11.0564,722100.0
2007-05-03 11:25:00,16.19,16.22,16.18,16.19,348600.0,11.0564,11.0769,11.0495,11.0564,348600.0
2007-05-03 11:30:00,16.19,16.21,16.18,16.19,191100.0,11.0564,11.07,11.0495,11.0564,191100.0
2007-05-03 11:35:00,16.19,16.19,16.19,16.19,123900.0,11.0564,11.0564,11.0564,11.0564,123900.0
2007-05-03 11:40:00,16.18,16.18,16.17,16.17,188100.0,11.0495,11.0495,11.0427,11.0427,188100.0
2007-05-03 11:45:00,16.18,16.18,16.16,16.16,305100.0,11.0495,11.0495,11.0359,11.0359,305100.0
2007-05-03 11:50:00,16.16,16.18,16.16,16.17,248100.0,11.0359,11.0495,11.0359,11.0427,248100.0
2007-05-03 11:55:00,16.17,16.21,16.17,16.2,447600.0,11.0427,11.07,11.0427,11.0632,447600.0
2007-05-03 12:00:00,16.2,16.21,16.17,16.17,419700.0,11.0632,11.07,11.0427,11.0427,419700.0
2007-05-03 12:05:00,16.17,16.17,16.15,16.15,371100.0,11.0427,11.0427,11.0291,11.0291,371100.0
2007-05-03 12:10:00,16.16,16.16,16.15,16.15,148200.0,11.0359,11.0359,11.0291,11.0291,148200.0
2007-05-03 12:15:00,16.15,16.17,16.15,16.15,117600.0,11.0291,11.0427,11.0291,11.0291,117600.0
2007-05-03 12:20:00,16.15,16.16,16.13,16.13,278400.0,11.0291,11.0359,11.0154,11.0154,278400.0
2007-05-03 12:25:00,16.13,16.13,16.1,16.1,279000.0,11.0154,11.0154,10.9949,10.9949,279000.0
2007-05-03 12:30:00,16.1,16.13,16.1,16.12,189000.0,10.9949,11.0154,10.9949,11.0086,189000.0
2007-05-03 12:35:00,16.12,16.13,16.12,16.13,158700.0,11.0086,11.0154,11.0086,11.0154,158700.0
2007-05-03 12:40:00,16.13,16.14,16.12,16.13,105000.0,11.0154,11.0222,11.0086,11.0154,105000.0
2007-05-03 12:45:00,16.13,16.15,16.13,16.14,200700.0,11.0154,11.0291,11.0154,11.0222,200700.0
2007-05-03 12:50:00,16.14,16.15,16.13,16.15,331500.0,11.0222,11.0291,11.0154,11.0291,331500.0
2007-05-03 12:55:00,16.15,16.16,16.14,16.14,240600.0,11.0291,11.0359,11.0222,11.0222,240600.0
2007-05-03 13:00:00,16.15,16.16,16.14,16.15,152100.0,11.0291,11.0359,11.0222,11.0291,152100.0
2007-05-03 13:05:00,16.15,16.16,16.15,16.15,123000.0,11.0291,11.0359,11.0291,11.0291,123000.0
2007-05-03 13:10:00,16.15,16.15,16.14,16.14,117300.0,11.0291,11.0291,11.0222,11.0222,117300.0
2007-05-03 13:15:00,16.14,16.15,16.14,16.14,68400.0,11.0222,11.0291,11.0222,11.0222,68400.0
2007-05-03 13:20:00,16.15,16.15,16.13,16.13,112200.0,11.0291,11.0291,11.0154,11.0154,112200.0
2007-05-03 13:25:00,16.13,16.14,16.12,16.14,190200.0,11.0154,11.0222,11.0086,11.0222,190200.0
2007-05-03 13:30:00,16.14,16.15,16.14,16.14,150900.0,11.0222,11.0291,11.0222,11.0222,150900.0
2007-05-03 13:35:00,16.14,16.14,16.13,16.13,222300.0,11.0222,11.0222,11.0154,11.0154,222300.0
2007-05-03 13:40:00,16.13,16.14,16.13,16.13,97500.0,11.0154,11.0222,11.0154,11.0154,97500.0
2007-05-03 13:45:00,16.13,16.14,16.12,16.13,170700.0,11.0154,11.0222,11.0086,11.0154,170700.0
2007-05-03 13:50:00,16.13,16.15,16.13,16.14,605400.0,11.0154,11.0291,11.0154,11.0222,605400.0
2007-05-03 13:55:00,16.14,16.15,16.13,16.13,629700.0,11.0222,11.0291,11.0154,11.0154,629700.0
2007-05-03 14:00:00,16.14,16.14,16.13,16.13,591000.0,11.0222,11.0222,11.0154,11.0154,591000.0
2007-05-03 14:05:00,16.13,16.14,16.12,16.12,132300.0,11.0154,11.0222,11.0086,11.0086,132300.0
2007-05-03 14:10:00,16.12,16.14,16.12,16.13,177900.0,11.0086,11.0222,11.0086,11.0154,177900.0
2007-05-03 14:15:00,16.13,16.14,16.13,16.14,192300.0,11.0154,11.0222,11.0154,11.0222,192300.0
2007-05-03 14:20:00,16.14,16.15,16.13,16.14,243600.0,11.0222,11.0291,11.0154,11.0222,243600.0
2007-05-03 14:25:00,16.14,16.15,16.14,16.15,146400.0,11.0222,11.0291,11.0222,11.0291,146400.0
2007-05-03 14:30:00,16.15,16.15,16.13,16.13,234300.0,11.0291,11.0291,11.0154,11.0154,234300.0
2007-05-03 14:35:00,16.13,16.15,16.11,16.11,337500.0,11.0154,11.0291,11.0017,11.0017,337500.0
2007-05-03 14:40:00,16.11,16.13,16.11,16.12,170700.0,11.0017,11.0154,11.0017,11.0086,170700.0
2007-05-03 14:45:00,16.12,16.13,16.11,16.13,135300.0,11.0086,11.0154,11.0017,11.0154,135300.0
2007-05-03 14:50:00,16.13,16.13,16.13,16.13,154200.0,11.0154,11.0154,11.0154,11.0154,154200.0
2007-05-03 14:55:00,16.13,16.14,16.12,16.14,246600.0,11.0154,11.0222,11.0086,11.0222,246600.0
2007-05-03 15:00:00,16.14,16.16,16.13,16.13,312300.0,11.0222,11.0359,11.0154,11.0154,312300.0
2007-05-03 15:05:00,16.13,16.13,16.13,16.13,162300.0,11.0154,11.0154,11.0154,11.0154,162300.0
2007-05-03 15:10:00,16.13,16.13,16.12,16.13,161100.0,11.0154,11.0154,11.0086,11.0154,161100.0
2007-05-03 15:15:00,16.13,16.14,16.12,16.13,627900.0,11.0154,11.0222,11.0086,11.0154,627900.0
2007-05-03 15:20:00,16.13,16.14,16.13,16.14,251400.0,11.0154,11.0222,11.0154,11.0222,251400.0
2007-05-03 15:25:00,16.13,16.14,16.12,16.12,468900.0,11.0154,11.0222,11.0086,11.0086,468900.0
2007-05-03 15:30:00,16.12,16.12,16.11,16.11,368700.0,11.0086,11.0086,11.0017,11.0017,368700.0
2007-05-03 15:35:00,16.11,16.11,16.1,16.1,414300.0,11.0017,11.0017,10.9949,10.9949,414300.0
2007-05-03 15:40:00,16.1,16.1,16.08,16.08,642000.0,10.9949,10.9949,10.9813,10.9813,642000.0
2007-05-03 15:45:00,16.08,16.09,16.08,16.09,435900.0,10.9813,10.9881,10.9813,10.9881,435900.0
2007-05-03 15:50:00,16.09,16.1,16.07,16.1,938100.0,10.9881,10.9949,10.9744,10.9949,938100.0
2007-05-03 15:55:00,16.1,16.12,16.1,16.12,745200.0,10.9949,11.0086,10.9949,11.0086,745200.0
2007-05-04 09:30:00,16.13,16.16,16.13,16.15,453300.0,11.0154,11.0359,11.0154,11.0291,453300.0
2007-05-04 09:35:00,16.16,16.17,16.09,16.1,410400.0,11.0359,11.0427,10.9881,10.9949,410400.0
2007-05-04 09:40:00,16.1,16.13,16.08,16.12,289200.0,10.9949,11.0154,10.9813,11.0086,289200.0
2007-05-04 09:45:00,16.13,16.15,16.08,16.11,566700.0,11.0154,11.0291,10.9813,11.0017,566700.0
2007-05-04 09:50:00,16.11,16.13,16.1,16.11,389700.0,11.0017,11.0154,10.9949,11.0017,389700.0
2007-05-04 09:55:00,16.11,16.13,16.1,16.12,375300.0,11.0017,11.0154,10.9949,11.0086,375300.0
2007-05-04 10:00:00,16.12,16.15,16.1,16.12,409800.0,11.0086,11.0291,10.9949,11.0086,409800.0
2007-05-04 10:05:00,16.12,16.14,16.11,16.12,244200.0,11.0086,11.0222,11.0017,11.0086,244200.0
2007-05-04 10:10:00,16.12,16.15,16.12,16.13,309900.0,11.0086,11.0291,11.0086,11.0154,309900.0
2007-05-04 10:15:00,16.13,16.15,16.12,16.15,278700.0,11.0154,11.0291,11.0086,11.0291,278700.0
2007-05-04 10:20:00,16.15,16.16,16.13,16.13,411600.0,11.0291,11.0359,11.0154,11.0154,411600.0
2007-05-04 10:25:00,16.13,16.14,16.12,16.13,384900.0,11.0154,11.0222,11.0086,11.0154,384900.0
2007-05-04 10:30:00,16.13,16.14,16.12,16.13,448800.0,11.0154,11.0222,11.0086,11.0154,448800.0
2007-05-04 10:35:00,16.13,16.13,16.1,16.11,471900.0,11.0154,11.0154,10.9949,11.0017,471900.0
2007-05-04 10:40:00,16.11,16.13,16.1,16.13,593400.0,11.0017,11.0154,10.9949,11.0154,593400.0
2007-05-04 10:45:00,16.13,16.13,16.12,16.13,222300.0,11.0154,11.0154,11.0086,11.0154,222300.0
2007-05-04 10:50:00,16.13,16.14,16.12,16.13,231000.0,11.0154,11.0222,11.0086,11.0154,231000.0
2007-05-04 10:55:00,16.13,16.14,16.13,16.13,263700.0,11.0154,11.0222,11.0154,11.0154,263700.0
2007-05-04 11:00:00,16.13,16.14,16.13,16.13,181800.0,11.0154,11.0222,11.0154,11.0154,181800.0
2007-05-04 11:05:00,16.14,16.14,16.12,16.13,233700.0,11.0222,11.0222,11.0086,11.0154,233700.0
2007-05-04 11:10:00,16.13,16.14,16.13,16.13,219300.0,11.0154,11.0222,11.0154,11.0154,219300.0
2007-05-04 11:15:00,16.13,16.13,16.12,16.12,352500.0,11.0154,11.0154,11.0086,11.0086,352500.0
2007-05-04 11:20:00,16.12,16.12,16.11,16.12,302400.0,11.0086,11.0086,11.0017,11.0086,302400.0
2007-05-04 11:25:00,16.12,16.13,16.11,16.12,365100.0,11.0086,11.0154,11.0017,11.0086,365100.0
2007-05-04 11:30:00,16.12,16.13,16.11,16.11,169500.0,11.0086,11.0154,11.0017,11.0017,169500.0
2007-05-04 11:35:00,16.11,16.12,16.11,16.12,158400.0,11.0017,11.0086,11.0017,11.0086,158400.0
2007-05-04 11:40:00,16.12,16.13,16.11,16.12,196500.0,11.0086,11.0154,11.0017,11.0086,196500.0
2007-05-04 11:45:00,16.12,16.14,16.12,16.13,241800.0,11.0086,11.0222,11.0086,11.0154,241800.0
2007-05-04 11:50:00,16.13,16.14,16.12,16.13,436800.0,11.0154,11.0222,11.0086,11.0154,436800.0
2007-05-04 11:55:00,16.12,16.13,16.11,16.11,304800.0,11.0086,11.0154,11.0017,11.0017,304800.0
2007-05-04 12:00:00,16.11,16.12,16.1,16.11,771600.0,11.0017,11.0086,10.9949,11.0017,771600.0
2007-05-04 12:05:00,16.11,16.11,16.09,16.09,241800.0,11.0017,11.0017,10.9881,10.9881,241800.0
2007-05-04 12:10:00,16.09,16.1,16.06,16.07,447600.0,10.9881,10.9949,10.9676,10.9744,447600.0
2007-05-04 12:15:00,16.07,16.08,16.06,16.06,386400.0,10.9744,10.9813,10.9676,10.9676,386400.0
2007-05-04 12:20:00,16.06,16.06,16.02,16.03,875100.0,10.9676,10.9676,10.9403,10.9471,875100.0
2007-05-04 12:25:00,16.03,16.05,16.03,16.04,428100.0,10.9471,10.9608,10.9471,10.9539,428100.0
2007-05-04 12:30:00,16.04,16.09,16.04,16.08,462900.0,10.9539,10.9881,10.9539,10.9813,462900.0
2007-05-04 12:35:00,16.08,16.08,16.06,16.07,215100.0,10.9813,10.9813,10.9676,10.9744,215100.0
2007-05-04 12:40:00,16.07,16.07,16.06,16.06,123300.0,10.9744,10.9744,10.9676,10.9676,123300.0
2007-05-04 12:45:00,16.06,16.1,16.06,16.08,424200.0,10.9676,10.9949,10.9676,10.9813,424200.0
2007-05-04 12:50:00,16.08,16.09,16.07,16.08,128400.0,10.9813,10.9881,10.9744,10.9813,128400.0
2007-05-04 12:55:00,16.08,16.09,16.07,16.08,165300.0,10.9813,10.9881,10.9744,10.9813,165300.0
2007-05-04 13:00:00,16.08,16.08,16.07,16.07,168000.0,10.9813,10.9813,10.9744,10.9744,168000.0
2007-05-04 13:05:00,16.07,16.08,16.07,16.07,960600.0,10.9744,10.9813,10.9744,10.9744,960600.0
2007-05-04 13:10:00,16.07,16.08,16.07,16.07,144000.0,10.9744,10.9813,10.9744,10.9744,144000.0
2007-05-04 13:15:00,16.08,16.08,16.07,16.07,185400.0,10.9813,10.9813,10.9744,10.9744,185400.0
2007-05-04 13:20:00,16.07,16.08,16.07,16.07,148500.0,10.9744,10.9813,10.9744,10.9744,148500.0
2007-05-04 13:25:00,16.07,16.08,16.07,16.07,129900.0,10.9744,10.9813,10.9744,10.9744,129900.0
2007-05-04 13:30:00,16.07,16.08,16.07,16.07,223200.0,10.9744,10.9813,10.9744,10.9744,223200.0
2007-05-04 13:35:00,16.07,16.09,16.07,16.08,273900.0,10.9744,10.9881,10.9744,10.9813,273900.0
2007-05-04 13:40:00,16.08,16.08,16.07,16.08,173700.0,10.9813,10.9813,10.9744,10.9813,173700.0
2007-05-04 13:45:00,16.08,16.08,16.07,16.07,219600.0,10.9813,10.9813,10.9744,10.9744,219600.0
2007-05-04 13:50:00,16.07,16.07,16.05,16.05,236400.0,10.9744,10.9744,10.9608,10.9608,236400.0
2007-05-04 13:55:00,16.05,16.08,16.04,16.05,369900.0,10.9608,10.9813,10.9539,10.9608,369900.0
2007-05-04 14:00:00,16.05,16.05,16.03,16.03,349800.0,10.9608,10.9608,10.9471,10.9471,349800.0
2007-05-04 14:05:00,16.04,16.08,16.03,16.03,286200.0,10.9539,10.9813,10.9471,10.9471,286200.0
2007-05-04 14:10:00,16.03,16.06,16.03,16.04,518400.0,10.9471,10.9676,10.9471,10.9539,518400.0
2007-05-04 14:15:00,16.04,16.07,16.04,16.04,332700.0,10.9539,10.9744,10.9539,10.9539,332700.0
2007-05-04 14:20:00,16.05,16.08,16.04,16.05,228000.0,10.9608,10.9813,10.9539,10.9608,228000.0
2007-05-04 14:25:00,16.05,16.05,16.03,16.03,137100.0,10.9608,10.9608,10.9471,10.9471,137100.0
2007-05-04 14:30:00,16.04,16.04,16.03,16.04,98400.0,10.9539,10.9539,10.9471,10.9539,98400.0
2007-05-04 14:35:00,16.04,16.04,16.02,16.04,356100.0,10.9539,10.9539,10.9403,10.9539,356100.0
2007-05-04 14:40:00,16.04,16.06,16.04,16.06,273300.0,10.9539,10.9676,10.9539,10.9676,273300.0
2007-05-04 14:45:00,16.06,16.06,16.05,16.06,173400.0,10.9676,10.9676,10.9608,10.9676,173400.0
2007-05-04 14:50:00,16.06,16.07,16.06,16.06,284700.0,10.9676,10.9744,10.9676,10.9676,284700.0
2007-05-04 14:55:00,16.06,16.07,16.06,16.07,292500.0,10.9676,10.9744,10.9676,10.9744,292500.0
2007-05-04 15:00:00,16.06,16.06,16.05,16.06,185700.0,10.9676,10.9676,10.9608,10.9676,185700.0
2007-05-04 15:05:00,16.06,16.06,16.06,16.06,387900.0,10.9676,10.9676,10.9676,10.9676,387900.0
2007-05-04 15:10:00,16.06,16.07,16.06,16.07,282000.0,10.9676,10.9744,10.9676,10.9744,282000.0
2007-05-04 15:15:00,16.07,16.07,16.06,16.07,263100.0,10.9744,10.9744,10.9676,10.9744,263100.0
2007-05-04 15:20:00,16.07,16.07,16.07,16.07,243900.0,10.9744,10.9744,10.9744,10.9744,243900.0
2007-05-04 15:25:00,16.07,16.07,16.07,16.07,256500.0,10.9744,10.9744,10.9744,10.9744,256500.0
2007-05-04 15:30:00,16.07,16.08,16.07,16.08,293100.0,10.9744,10.9813,10.9744,10.9813,293100.0
2007-05-04 15:35:00,16.08,16.09,16.07,16.07,462000.0,10.9813,10.9881,10.9744,10.9744,462000.0
2007-05-04 15:40:00,16.08,16.08,16.06,16.07,534300.0,10.9813,10.9813,10.9676,10.9744,534300.0
2007-05-04 15:45:00,16.06,16.07,16.06,16.07,417000.0,10.9676,10.9744,10.9676,10.9744,417000.0
2007-05-04 15:50:00,16.07,16.08,16.07,16.08,538500.0,10.9744,10.9813,10.9744,10.9813,538500.0
2007-05-04 15:55:00,16.08,16.08,16.07,16.08,533400.0,10.9813,10.9813,10.9744,10.9813,533400.0
2007-05-07 09:30:00,16.14,16.15,16.09,16.13,1118400.0,11.0222,11.0291,10.9881,11.0154,1118400.0
2007-05-07 09:35:00,16.13,16.2,16.13,16.2,663900.0,11.0154,11.0632,11.0154,11.0632,663900.0
2007-05-07 09:40:00,16.2,16.23,16.19,16.21,711300.0,11.0632,11.0837,11.0564,11.07,711300.0
2007-05-07 09:45:00,16.2,16.2,16.17,16.19,388500.0,11.0632,11.0632,11.0427,11.0564,388500.0
2007-05-07 09:50:00,16.19,16.2,16.17,16.18,498900.0,11.0564,11.0632,11.0427,11.0495,498900.0
2007-05-07 09:55:00,16.18,16.22,16.17,16.21,517200.0,11.0495,11.0769,11.0427,11.07,517200.0
2007-05-07 10:00:00,16.21,16.22,16.2,16.2,499500.0,11.07,11.0769,11.0632,11.0632,499500.0
2007-05-07 10:05:00,16.2,16.21,16.17,16.2,461700.0,11.0632,11.07,11.0427,11.0632,461700.0
2007-05-07 10:10:00,16.2,16.21,16.18,16.19,255600.0,11.0632,11.07,11.0495,11.0564,255600.0
2007-05-07 10:15:00,16.19,16.21,16.18,16.2,334800.0,11.0564,11.07,11.0495,11.0632,334800.0
2007-05-07 10:20:00,16.2,16.22,16.2,16.21,513300.0,11.0632,11.0769,11.0632,11.07,513300.0
2007-05-07 10:25:00,16.22,16.22,16.2,16.2,377700.0,11.0769,11.0769,11.0632,11.0632,377700.0
2007-05-07 10:30:00,16.21,16.21,16.2,16.21,325800.0,11.07,11.07,11.0632,11.07,325800.0
2007-05-07 10:35:00,16.21,16.23,16.2,16.23,324000.0,11.07,11.0837,11.0632,11.0837,324000.0
2007-05-07 10:40:00,16.23,16.24,16.22,16.24,291600.0,11.0837,11.0905,11.0769,11.0905,291600.0
2007-05-07 10:45:00,16.24,16.25,16.24,16.25,383100.0,11.0905,11.0974,11.0905,11.0974,383100.0
2007-05-07 10:50:00,16.25,16.25,16.24,16.25,335700.0,11.0974,11.0974,11.0905,11.0974,335700.0
2007-05-07 10:55:00,16.25,16.25,16.24,16.24,256800.0,11.0974,11.0974,11.0905,11.0905,256800.0
2007-05-07 11:00:00,16.24,16.25,16.24,16.25,181200.0,11.0905,11.0974,11.0905,11.0974,181200.0
2007-05-07 11:05:00,16.25,16.28,16.25,16.28,599700.0,11.0974,11.1178,11.0974,11.1178,599700.0
2007-05-07 11:10:00,16.28,16.29,16.27,16.29,587400.0,11.1178,11.1247,11.111,11.1247,587400.0
2007-05-07 11:15:00,16.28,16.29,16.26,16.27,231600.0,11.1178,11.1247,11.1042,11.111,231600.0
2007-05-07 11:20:00,16.27,16.27,16.26,16.26,400800.0,11.111,11.111,11.1042,11.1042,400800.0
2007-05-07 11:25:00,16.26,16.28,16.25,16.27,381300.0,11.1042,11.1178,11.0974,11.111,381300.0
2007-05-07 11:30:00,16.27,16.28,16.27,16.28,175200.0,11.111,11.1178,11.111,11.1178,175200.0
2007-05-07 11:35:00,16.28,16.28,16.26,16.26,420900.0,11.1178,11.1178,11.1042,11.1042,420900.0
2007-05-07 11:40:00,16.26,16.27,16.25,16.26,203400.0,11.1042,11.111,11.0974,11.1042,203400.0
2007-05-07 11:45:00,16.26,16.27,16.25,16.26,345300.0,11.1042,11.111,11.0974,11.1042,345300.0
2007-05-07 11:50:00,16.25,16.26,16.23,16.23,351900.0,11.0974,11.1042,11.0837,11.0837,351900.0
2007-05-07 11:55:00,16.23,16.24,16.23,16.23,356700.0,11.0837,11.0905,11.0837,11.0837,356700.0
2007-05-07 12:00:00,16.23,16.25,16.23,16.24,274500.0,11.0837,11.0974,11.0837,11.0905,274500.0
2007-05-07 12:05:00,16.24,16.25,16.22,16.23,304500.0,11.0905,11.0974,11.0769,11.0837,304500.0
2007-05-07 12:10:00,16.24,16.25,16.23,16.25,215700.0,11.0905,11.0974,11.0837,11.0974,215700.0
2007-05-07 12:15:00,16.25,16.26,16.24,16.24,348300.0,11.0974,11.1042,11.0905,11.0905,348300.0
2007-05-07 12:20:00,16.24,16.24,16.23,16.24,220800.0,11.0905,11.0905,11.0837,11.0905,220800.0
2007-05-07 12:25:00,16.24,16.25,16.23,16.24,285900.0,11.0905,11.0974,11.0837,11.0905,285900.0
2007-05-07 12:30:00,16.24,16.24,16.23,16.23,244500.0,11.0905,11.0905,11.0837,11.0837,244500.0
2007-05-07 12:35:00,16.23,16.23,16.21,16.22,303600.0,11.0837,11.0837,11.07,11.0769,303600.0
2007-05-07 12:40:00,16.22,16.22,16.2,16.21,176700.0,11.0769,11.0769,11.0632,11.07,176700.0
2007-05-07 12:45:00,16.2,16.22,16.2,16.21,197700.0,11.0632,11.0769,11.0632,11.07,197700.0
2007-05-07 12:50:00,16.21,16.22,16.2,16.21,239700.0,11.07,11.0769,11.0632,11.07,239700.0
2007-05-07 12:55:00,16.2,16.21,16.19,16.19,314400.0,11.0632,11.07,11.0564,11.0564,314400.0
2007-05-07 13:00:00,16.19,16.2,16.19,16.2,161400.0,11.0564,11.0632,11.0564,11.0632,161400.0
2007-05-07 13:05:00,16.2,16.2,16.18,16.19,170400.0,11.0632,11.0632,11.0495,11.0564,170400.0
2007-05-07 13:10:00,16.19,16.2,16.18,16.2,117000.0,11.0564,11.0632,11.0495,11.0632,117000.0
2007-05-07 13:15:00,16.2,16.2,16.19,16.2,223800.0,11.0632,11.0632,11.0564,11.0632,223800.0
2007-05-07 13:20:00,16.2,16.2,16.19,16.19,123900.0,11.0632,11.0632,11.0564,11.0564,123900.0
2007-05-07 13:25:00,16.19,16.2,16.19,16.19,179700.0,11.0564,11.0632,11.0564,11.0564,179700.0
2007-05-07 13:30:00,16.19,16.21,16.19,16.21,183600.0,11.0564,11.07,11.0564,11.07,183600.0
2007-05-07 13:35:00,16.21,16.22,16.21,16.21,146700.0,11.07,11.0769,11.07,11.07,146700.0
2007-05-07 13:40:00,16.21,16.22,16.21,16.21,197400.0,11.07,11.0769,11.07,11.07,197400.0
2007-05-07 13:45:00,16.21,16.21,16.21,16.21,195300.0,11.07,11.07,11.07,11.07,195300.0
2007-05-07 13:50:00,16.21,16.22,16.21,16.22,207900.0,11.07,11.0769,11.07,11.0769,207900.0
2007-05-07 13:55:00,16.21,16.23,16.21,16.23,252600.0,11.07,11.0837,11.07,11.0837,252600.0
2007-05-07 14:00:00,16.23,16.23,16.22,16.23,176400.0,11.0837,11.0837,11.0769,11.0837,176400.0
2007-05-07 14:05:00,16.23,16.24,16.23,16.23,123600.0,11.0837,11.0905,11.0837,11.0837,123600.0
2007-05-07 14:10:00,16.23,16.24,16.23,16.23,221400.0,11.0837,11.0905,11.0837,11.0837,221400.0
2007-05-07 14:15:00,16.23,16.24,16.23,16.24,225300.0,11.0837,11.0905,11.0837,11.0905,225300.0
2007-05-07 14:20:00,16.24,16.24,16.24,16.24,79500.0,11.0905,11.0905,11.0905,11.0905,79500.0
2007-05-07 14:25:00,16.24,16.24,16.24,16.24,97500.0,11.0905,11.0905,11.0905,11.0905,97500.0
2007-05-07 14:30:00,16.24,16.24,16.22,16.22,218700.0,11.0905,11.0905,11.0769,11.0769,218700.0
2007-05-07 14:35:00,16.22,16.22,16.21,16.22,207900.0,11.0769,11.0769,11.07,11.0769,207900.0
2007-05-07 14:40:00,16.22,16.23,16.22,16.22,207000.0,11.0769,11.0837,11.0769,11.0769,207000.0
2007-05-07 14:45:00,16.23,16.23,16.22,16.22,132300.0,11.0837,11.0837,11.0769,11.0769,132300.0
2007-05-07 14:50:00,16.22,16.23,16.22,16.22,144000.0,11.0769,11.0837,11.0769,11.0769,144000.0
2007-05-07 14:55:00,16.23,16.23,16.22,16.22,163800.0,11.0837,11.0837,11.0769,11.0769,163800.0
2007-05-07 15:00:00,16.22,16.23,16.22,16.22,294000.0,11.0769,11.0837,11.0769,11.0769,294000.0
2007-05-07 15:05:00,16.22,16.22,16.21,16.21,472500.0,11.0769,11.0769,11.07,11.07,472500.0
2007-05-07 15:10:00,16.21,16.22,16.2,16.21,288300.0,11.07,11.0769,11.0632,11.07,288300.0
2007-05-07 15:15:00,16.21,16.22,16.2,16.21,504300.0,11.07,11.0769,11.0632,11.07,504300.0
2007-05-07 15:20:00,16.21,16.22,16.2,16.22,230400.0,11.07,11.0769,11.0632,11.0769,230400.0
2007-05-07 15:25:00,16.21,16.23,16.21,16.22,275400.0,11.07,11.0837,11.07,11.0769,275400.0
2007-05-07 15:30:00,16.22,16.23,16.22,16.22,186600.0,11.0769,11.0837,11.0769,11.0769,186600.0
2007-05-07 15:35:00,16.22,16.23,16.22,16.23,304800.0,11.0769,11.0837,11.0769,11.0837,304800.0
2007-05-07 15:40:00,16.23,16.24,16.23,16.24,459000.0,11.0837,11.0905,11.0837,11.0905,459000.0
2007-05-07 15:45:00,16.23,16.24,16.23,16.24,882300.0,11.0837,11.0905,11.0837,11.0905,882300.0
2007-05-07 15:50:00,16.24,16.24,16.22,16.22,993300.0,11.0905,11.0905,11.0769,11.0769,993300.0
2007-05-07 15:55:00,16.22,16.22,16.2,16.2,907500.0,11.0769,11.0769,11.0632,11.0632,907500.0
2007-05-08 09:30:00,16.12,16.17,16.12,16.16,613200.0,11.0086,11.0427,11.0086,11.0359,613200.0
2007-05-08 09:35:00,16.16,16.2,16.16,16.2,313200.0,11.0359,11.0632,11.0359,11.0632,313200.0
2007-05-08 09:40:00,16.2,16.21,16.18,16.2,445500.0,11.0632,11.07,11.0495,11.0632,445500.0
2007-05-08 09:45:00,16.2,16.21,16.15,16.16,345900.0,11.0632,11.07,11.0291,11.0359,345900.0
2007-05-08 09:50:00,16.17,16.18,16.14,16.16,333300.0,11.0427,11.0495,11.0222,11.0359,333300.0
2007-05-08 09:55:00,16.16,16.18,16.14,16.15,270600.0,11.0359,11.0495,11.0222,11.0291,270600.0
2007-05-08 10:00:00,16.15,16.17,16.15,16.17,474000.0,11.0291,11.0427,11.0291,11.0427,474000.0
2007-05-08 10:05:00,16.17,16.17,16.12,16.12,472500.0,11.0427,11.0427,11.0086,11.0086,472500.0
2007-05-08 10:10:00,16.12,16.13,16.1,16.11,395700.0,11.0086,11.0154,10.9949,11.0017,395700.0
2007-05-08 10:15:00,16.11,16.12,16.1,16.11,342600.0,11.0017,11.0086,10.9949,11.0017,342600.0
2007-05-08 10:20:00,16.11,16.13,16.1,16.12,266100.0,11.0017,11.0154,10.9949,11.0086,266100.0
2007-05-08 10:25:00,16.12,16.15,16.12,16.13,736200.0,11.0086,11.0291,11.0086,11.0154,736200.0
2007-05-08 10:30:00,16.12,16.15,16.12,16.15,370200.0,11.0086,11.0291,11.0086,11.0291,370200.0
2007-05-08 10:35:00,16.15,16.17,16.15,16.15,386700.0,11.0291,11.0427,11.0291,11.0291,386700.0
2007-05-08 10:40:00,16.15,16.15,16.14,16.14,269400.0,11.0291,11.0291,11.0222,11.0222,269400.0
2007-05-08 10:45:00,16.15,16.16,16.14,16.15,303600.0,11.0291,11.0359,11.0222,11.0291,303600.0
2007-05-08 10:50:00,16.15,16.15,16.13,16.13,215400.0,11.0291,11.0291,11.0154,11.0154,215400.0
2007-05-08 10:55:00,16.13,16.14,16.11,16.12,527700.0,11.0154,11.0222,11.0017,11.0086,527700.0
2007-05-08 11:00:00,16.12,16.12,16.11,16.12,250200.0,11.0086,11.0086,11.0017,11.0086,250200.0
2007-05-08 11:05:00,16.12,16.12,16.11,16.11,785700.0,11.0086,11.0086,11.0017,11.0017,785700.0
2007-05-08 11:10:00,16.11,16.11,16.09,16.1,595500.0,11.0017,11.0017,10.9881,10.9949,595500.0
2007-05-08 11:15:00,16.1,16.11,16.09,16.09,392700.0,10.9949,11.0017,10.9881,10.9881,392700.0
2007-05-08 11:20:00,16.09,16.1,16.08,16.09,419400.0,10.9881,10.9949,10.9813,10.9881,419400.0
2007-05-08 11:25:00,16.09,16.09,16.08,16.09,230700.0,10.9881,10.9881,10.9813,10.9881,230700.0
2007-05-08 11:30:00,16.09,16.1,16.09,16.09,427800.0,10.9881,10.9949,10.9881,10.9881,427800.0
2007-05-08 11:35:00,16.09,16.09,16.08,16.08,775800.0,10.9881,10.9881,10.9813,10.9813,775800.0
2007-05-08 11:40:00,16.08,16.1,16.08,16.1,300600.0,10.9813,10.9949,10.9813,10.9949,300600.0
2007-05-08 11:45:00,16.1,16.11,16.09,16.1,353700.0,10.9949,11.0017,10.9881,10.9949,353700.0
2007-05-08 11:50:00,16.1,16.1,16.09,16.09,273900.0,10.9949,10.9949,10.9881,10.9881,273900.0
2007-05-08 11:55:00,16.09,16.1,16.08,16.08,156000.0,10.9881,10.9949,10.9813,10.9813,156000.0
2007-05-08 12:00:00,16.08,16.09,16.07,16.08,358800.0,10.9813,10.9881,10.9744,10.9813,358800.0
2007-05-08 12:05:00,16.08,16.08,16.06,16.07,406500.0,10.9813,10.9813,10.9676,10.9744,406500.0
2007-05-08 12:10:00,16.07,16.07,16.06,16.06,342900.0,10.9744,10.9744,10.9676,10.9676,342900.0
2007-05-08 12:15:00,16.06,16.06,16.05,16.06,471000.0,10.9676,10.9676,10.9608,10.9676,471000.0
2007-05-08 12:20:00,16.06,16.08,16.06,16.07,375000.0,10.9676,10.9813,10.9676,10.9744,375000.0
2007-05-08 12:25:00,16.07,16.07,16.05,16.05,174300.0,10.9744,10.9744,10.9608,10.9608,174300.0
2007-05-08 12:30:00,16.05,16.06,16.05,16.05,366900.0,10.9608,10.9676,10.9608,10.9608,366900.0
2007-05-08 12:35:00,16.05,16.06,16.04,16.06,323100.0,10.9608,10.9676,10.9539,10.9676,323100.0
2007-05-08 12:40:00,16.06,16.06,16.04,16.05,280200.0,10.9676,10.9676,10.9539,10.9608,280200.0
2007-05-08 12:45:00,16.05,16.06,16.04,16.06,367200.0,10.9608,10.9676,10.9539,10.9676,367200.0
2007-05-08 12:50:00,16.07,16.09,16.06,16.07,498900.0,10.9744,10.9881,10.9676,10.9744,498900.0
2007-05-08 12:55:00,16.07,16.08,16.07,16.07,128400.0,10.9744,10.9813,10.9744,10.9744,128400.0
2007-05-08 13:00:00,16.08,16.09,16.07,16.08,253800.0,10.9813,10.9881,10.9744,10.9813,253800.0
2007-05-08 13:05:00,16.08,16.09,16.07,16.09,216600.0,10.9813,10.9881,10.9744,10.9881,216600.0
2007-05-08 13:10:00,16.09,16.1,16.08,16.09,223500.0,10.9881,10.9949,10.9813,10.9881,223500.0
2007-05-08 13:15:00,16.09,16.09,16.08,16.08,239700.0,10.9881,10.9881,10.9813,10.9813,239700.0
2007-05-08 13:20:00,16.08,16.08,16.07,16.08,161100.0,10.9813,10.9813,10.9744,10.9813,161100.0
2007-05-08 13:25:00,16.08,16.08,16.07,16.07,111000.0,10.9813,10.9813,10.9744,10.9744,111000.0
2007-05-08 13:30:00,16.07,16.08,16.06,16.07,244800.0,10.9744,10.9813,10.9676,10.9744,244800.0
2007-05-08 13:35:00,16.07,16.07,16.06,16.06,142500.0,10.9744,10.9744,10.9676,10.9676,142500.0
2007-05-08 13:40:00,16.07,16.07,16.06,16.07,149100.0,10.9744,10.9744,10.9676,10.9744,149100.0
2007-05-08 13:45:00,16.06,16.07,16.05,16.06,231900.0,10.9676,10.9744,10.9608,10.9676,231900.0
2007-05-08 13:50:00,16.06,16.06,16.04,16.05,392400.0,10.9676,10.9676,10.9539,10.9608,392400.0
2007-05-08 13:55:00,16.05,16.07,16.05,16.07,190800.0,10.9608,10.9744,10.9608,10.9744,190800.0
2007-05-08 14:00:00,16.07,16.08,16.07,16.07,239100.0,10.9744,10.9813,10.9744,10.9744,239100.0
2007-05-08 14:05:00,16.07,16.08,16.05,16.06,227100.0,10.9744,10.9813,10.9608,10.9676,227100.0
2007-05-08 14:10:00,16.06,16.1,16.06,16.1,578100.0,10.9676,10.9949,10.9676,10.9949,578100.0
2007-05-08 14:15:00,16.1,16.1,16.09,16.1,331500.0,10.9949,10.9949,10.9881,10.9949,331500.0
2007-05-08 14:20:00,16.1,16.1,16.08,16.09,273900.0,10.9949,10.9949,10.9813,10.9881,273900.0
2007-05-08 14:25:00,16.09,16.09,16.08,16.08,190200.0,10.9881,10.9881,10.9813,10.9813,190200.0
2007-05-08 14:30:00,16.09,16.1,16.08,16.08,217800.0,10.9881,10.9949,10.9813,10.9813,217800.0
2007-05-08 14:35:00,16.08,16.08,16.06,16.07,261900.0,10.9813,10.9813,10.9676,10.9744,261900.0
2007-05-08 14:40:00,16.06,16.06,16.05,16.06,142200.0,10.9676,10.9676,10.9608,10.9676,142200.0
2007-05-08 14:45:00,16.06,16.07,16.05,16.05,174900.0,10.9676,10.9744,10.9608,10.9608,174900.0
2007-05-08 14:50:00,16.05,16.06,16.05,16.05,239700.0,10.9608,10.9676,10.9608,10.9608,239700.0
2007-05-08 14:55:00,16.05,16.06,16.04,16.06,297600.0,10.9608,10.9676,10.9539,10.9676,297600.0
2007-05-08 15:00:00,16.06,16.07,16.05,16.06,319500.0,10.9676,10.9744,10.9608,10.9676,319500.0
2007-05-08 15:05:00,16.06,16.07,16.05,16.05,227700.0,10.9676,10.9744,10.9608,10.9608,227700.0
2007-05-08 15:10:00,16.05,16.07,16.05,16.07,253500.0,10.9608,10.9744,10.9608,10.9744,253500.0
2007-05-08 15:15:00,16.07,16.07,16.04,16.04,344400.0,10.9744,10.9744,10.9539,10.9539,344400.0
2007-05-08 15:20:00,16.04,16.05,16.04,16.05,386400.0,10.9539,10.9608,10.9539,10.9608,386400.0
2007-05-08 15:25:00,16.05,16.05,16.04,16.05,1194300.0,10.9608,10.9608,10.9539,10.9608,1194300.0
2007-05-08 15:30:00,16.05,16.05,16.04,16.04,462900.0,10.9608,10.9608,10.9539,10.9539,462900.0
2007-05-08 15:35:00,16.04,16.05,16.03,16.05,415200.0,10.9539,10.9608,10.9471,10.9608,415200.0
2007-05-08 15:40:00,16.05,16.05,16.04,16.04,748200.0,10.9608,10.9608,10.9539,10.9539,748200.0
2007-05-08 15:45:00,16.05,16.05,16.03,16.03,895800.0,10.9608,10.9608,10.9471,10.9471,895800.0
2007-05-08 15:50:00,16.04,16.05,16.03,16.04,760200.0,10.9539,10.9608,10.9471,10.9539,760200.0
2007-05-08 15:55:00,16.04,16.04,16.03,16.03,779100.0,10.9539,10.9539,10.9471,10.9471,779100.0
2007-05-09 09:30:00,16.02,16.06,16.01,16.05,473700.0,10.9403,10.9676,10.9335,10.9608,473700.0
2007-05-09 09:35:00,16.06,16.09,16.05,16.07,400800.0,10.9676,10.9881,10.9608,10.9744,400800.0
2007-05-09 09:40:00,16.07,16.07,16.05,16.06,905100.0,10.9744,10.9744,10.9608,10.9676,905100.0
2007-05-09 09:45:00,16.06,16.07,16.05,16.06,495600.0,10.9676,10.9744,10.9608,10.9676,495600.0
2007-05-09 09:50:00,16.06,16.07,16.05,16.05,255600.0,10.9676,10.9744,10.9608,10.9608,255600.0
2007-05-09 09:55:00,16.05,16.07,16.05,16.06,422700.0,10.9608,10.9744,10.9608,10.9676,422700.0
2007-05-09 10:00:00,16.06,16.07,16.05,16.06,541200.0,10.9676,10.9744,10.9608,10.9676,541200.0
2007-05-09 10:05:00,16.06,16.08,16.06,16.07,1596900.0,10.9676,10.9813,10.9676,10.9744,1596900.0
2007-05-09 10:10:00,16.07,16.07,16.05,16.06,739800.0,10.9744,10.9744,10.9608,10.9676,739800.0
2007-05-09 10:15:00,16.06,16.08,16.06,16.07,523500.0,10.9676,10.9813,10.9676,10.9744,523500.0
2007-05-09 10:20:00,16.07,16.08,16.05,16.05,592200.0,10.9744,10.9813,10.9608,10.9608,592200.0
2007-05-09 10:25:00,16.05,16.05,16.04,16.05,469200.0,10.9608,10.9608,10.9539,10.9608,469200.0
2007-05-09 10:30:00,16.05,16.06,16.05,16.06,485100.0,10.9608,10.9676,10.9608,10.9676,485100.0
2007-05-09 10:35:00,16.06,16.06,16.04,16.04,591900.0,10.9676,10.9676,10.9539,10.9539,591900.0
2007-05-09 10:40:00,16.04,16.05,16.03,16.04,532500.0,10.9539,10.9608,10.9471,10.9539,532500.0
2007-05-09 10:45:00,16.04,16.04,16.02,16.03,590700.0,10.9539,10.9539,10.9403,10.9471,590700.0
2007-05-09 10:50:00,16.03,16.04,16.03,16.04,323100.0,10.9471,10.9539,10.9471,10.9539,323100.0
2007-05-09 10:55:00,16.04,16.04,16.03,16.04,410700.0,10.9539,10.9539,10.9471,10.9539,410700.0
2007-05-09 11:00:00,16.04,16.04,16.02,16.02,482100.0,10.9539,10.9539,10.9403,10.9403,482100.0
2007-05-09 11:05:00,16.02,16.03,16.02,16.03,302100.0,10.9403,10.9471,10.9403,10.9471,302100.0
2007-05-09 11:10:00,16.03,16.04,16.02,16.02,413100.0,10.9471,10.9539,10.9403,10.9403,413100.0
2007-05-09 11:15:00,16.02,16.04,16.02,16.03,557400.0,10.9403,10.9539,10.9403,10.9471,557400.0
2007-05-09 11:20:00,16.03,16.04,16.03,16.03,249600.0,10.9471,10.9539,10.9471,10.9471,249600.0
2007-05-09 11:25:00,16.03,16.03,16.01,16.02,641100.0,10.9471,10.9471,10.9335,10.9403,641100.0
2007-05-09 11:30:00,16.02,16.02,16.0,16.01,291300.0,10.9403,10.9403,10.9266,10.9335,291300.0
2007-05-09 11:35:00,16.01,16.01,16.0,16.01,290700.0,10.9335,10.9335,10.9266,10.9335,290700.0
2007-05-09 11:40:00,16.01,16.01,16.0,16.01,320700.0,10.9335,10.9335,10.9266,10.9335,320700.0
2007-05-09 11:45:00,16.01,16.01,16.0,16.0,716400.0,10.9335,10.9335,10.9266,10.9266,716400.0
2007-05-09 11:50:00,16.0,16.01,15.99,16.0,760500.0,10.9266,10.9335,10.9198,10.9266,760500.0
2007-05-09 11:55:00,16.0,16.0,15.99,15.99,426300.0,10.9266,10.9266,10.9198,10.9198,426300.0
2007-05-09 12:00:00,15.99,15.99,15.99,15.99,486600.0,10.9198,10.9198,10.9198,10.9198,486600.0
2007-05-09 12:05:00,15.99,15.99,15.99,15.99,242400.0,10.9198,10.9198,10.9198,10.9198,242400.0
2007-05-09 12:10:00,15.99,15.99,15.98,15.99,506400.0,10.9198,10.9198,10.913,10.9198,506400.0
2007-05-09 12:15:00,15.98,16.0,15.98,16.0,344400.0,10.913,10.9266,10.913,10.9266,344400.0
2007-05-09 12:20:00,16.0,16.0,15.99,16.0,152400.0,10.9266,10.9266,10.9198,10.9266,152400.0
2007-05-09 12:25:00,15.99,16.0,15.99,16.0,231600.0,10.9198,10.9266,10.9198,10.9266,231600.0
2007-05-09 12:30:00,16.0,16.0,15.99,16.0,299400.0,10.9266,10.9266,10.9198,10.9266,299400.0
2007-05-09 12:35:00,16.0,16.0,15.99,16.0,304500.0,10.9266,10.9266,10.9198,10.9266,304500.0
2007-05-09 12:40:00,16.0,16.01,15.99,16.01,722100.0,10.9266,10.9335,10.9198,10.9335,722100.0
2007-05-09 12:45:00,16.0,16.02,16.0,16.02,413700.0,10.9266,10.9403,10.9266,10.9403,413700.0
2007-05-09 12:50:00,16.02,16.03,16.01,16.03,274500.0,10.9403,10.9471,10.9335,10.9471,274500.0
2007-05-09 12:55:00,16.03,16.03,16.02,16.02,173100.0,10.9471,10.9471,10.9403,10.9403,173100.0
2007-05-09 13:00:00,16.03,16.03,16.01,16.02,237300.0,10.9471,10.9471,10.9335,10.9403,237300.0
2007-05-09 13:05:00,16.02,16.02,16.01,16.02,451200.0,10.9403,10.9403,10.9335,10.9403,451200.0
2007-05-09 13:10:00,16.02,16.03,16.02,16.02,226800.0,10.9403,10.9471,10.9403,10.9403,226800.0
2007-05-09 13:15:00,16.02,16.05,16.02,16.03,441300.0,10.9403,10.9608,10.9403,10.9471,441300.0
2007-05-09 13:20:00,16.03,16.03,16.01,16.02,445800.0,10.9471,10.9471,10.9335,10.9403,445800.0
2007-05-09 13:25:00,16.02,16.02,16.01,16.02,282000.0,10.9403,10.9403,10.9335,10.9403,282000.0
2007-05-09 13:30:00,16.02,16.02,16.01,16.02,325200.0,10.9403,10.9403,10.9335,10.9403,325200.0
2007-05-09 13:35:00,16.02,16.03,16.0,16.01,433500.0,10.9403,10.9471,10.9266,10.9335,433500.0
2007-05-09 13:40:00,16.01,16.02,16.01,16.02,831300.0,10.9335,10.9403,10.9335,10.9403,831300.0
2007-05-09 13:45:00,16.02,16.02,16.01,16.01,317700.0,10.9403,10.9403,10.9335,10.9335,317700.0
2007-05-09 13:50:00,16.02,16.02,16.01,16.02,411000.0,10.9403,10.9403,10.9335,10.9403,411000.0
2007-05-09 13:55:00,16.02,16.02,16.02,16.02,224700.0,10.9403,10.9403,10.9403,10.9403,224700.0
2007-05-09 14:00:00,16.02,16.02,16.02,16.02,247800.0,10.9403,10.9403,10.9403,10.9403,247800.0
2007-05-09 14:05:00,16.02,16.02,16.02,16.02,672000.0,10.9403,10.9403,10.9403,10.9403,672000.0
2007-05-09 14:10:00,16.02,16.03,16.02,16.02,340200.0,10.9403,10.9471,10.9403,10.9403,340200.0
2007-05-09 14:15:00,16.02,16.02,15.97,16.0,1170000.0,10.9403,10.9403,10.9061,10.9266,1170000.0
2007-05-09 14:20:00,16.01,16.03,15.97,15.98,1539600.0,10.9335,10.9471,10.9061,10.913,1539600.0
2007-05-09 14:25:00,15.98,16.0,15.98,15.98,638400.0,10.913,10.9266,10.913,10.913,638400.0
2007-05-09 14:30:00,15.99,15.99,15.98,15.98,437700.0,10.9198,10.9198,10.913,10.913,437700.0
2007-05-09 14:35:00,15.98,16.0,15.98,16.0,439500.0,10.913,10.9266,10.913,10.9266,439500.0
2007-05-09 14:40:00,16.0,16.02,16.0,16.02,600600.0,10.9266,10.9403,10.9266,10.9403,600600.0
2007-05-09 14:45:00,16.02,16.03,15.99,16.0,1397400.0,10.9403,10.9471,10.9198,10.9266,1397400.0
2007-05-09 14:50:00,16.0,16.0,15.99,15.99,389700.0,10.9266,10.9266,10.9198,10.9198,389700.0
2007-05-09 14:55:00,16.0,16.0,15.97,15.97,582600.0,10.9266,10.9266,10.9061,10.9061,582600.0
2007-05-09 15:00:00,15.97,15.99,15.97,15.98,720300.0,10.9061,10.9198,10.9061,10.913,720300.0
2007-05-09 15:05:00,15.98,15.99,15.95,15.95,994200.0,10.913,10.9198,10.8925,10.8925,994200.0
2007-05-09 15:10:00,15.95,15.97,15.95,15.97,810300.0,10.8925,10.9061,10.8925,10.9061,810300.0
2007-05-09 15:15:00,15.97,15.98,15.96,15.96,992700.0,10.9061,10.913,10.8993,10.8993,992700.0
2007-05-09 15:20:00,15.97,15.99,15.97,15.98,321000.0,10.9061,10.9198,10.9061,10.913,321000.0
2007-05-09 15:25:00,15.98,15.99,15.97,15.98,585600.0,10.913,10.9198,10.9061,10.913,585600.0
2007-05-09 15:30:00,15.99,15.99,15.96,15.96,676800.0,10.9198,10.9198,10.8993,10.8993,676800.0
2007-05-09 15:35:00,15.96,15.97,15.96,15.97,481800.0,10.8993,10.9061,10.8993,10.9061,481800.0
2007-05-09 15:40:00,15.97,15.97,15.96,15.96,962400.0,10.9061,10.9061,10.8993,10.8993,962400.0
2007-05-09 15:45:00,15.96,15.96,15.95,15.96,1031700.0,10.8993,10.8993,10.8925,10.8993,1031700.0
2007-05-09 15:50:00,15.96,15.97,15.95,15.96,968100.0,10.8993,10.9061,10.8925,10.8993,968100.0
2007-05-09 15:55:00,15.96,15.99,15.96,15.98,1299300.0,10.8993,10.9198,10.8993,10.913,1299300.0
2007-05-10 09:30:00,15.83,15.92,15.82,15.92,1646700.0,10.8105,10.872,10.8037,10.872,1646700.0
2007-05-10 09:35:00,15.93,15.97,15.87,15.94,1509000.0,10.8788,10.9061,10.8378,10.8856,1509000.0
2007-05-10 09:40:00,15.94,15.95,15.86,15.89,1569000.0,10.8856,10.8925,10.831,10.8515,1569000.0
2007-05-10 09:45:00,15.89,15.98,15.87,15.94,1485600.0,10.8515,10.913,10.8378,10.8856,1485600.0
2007-05-10 09:50:00,15.94,15.97,15.94,15.95,647700.0,10.8856,10.9061,10.8856,10.8925,647700.0
2007-05-10 09:55:00,15.95,15.97,15.91,15.97,1110300.0,10.8925,10.9061,10.8652,10.9061,1110300.0
2007-05-10 10:00:00,15.97,16.02,15.96,16.01,1444800.0,10.9061,10.9403,10.8993,10.9335,1444800.0
2007-05-10 10:05:00,16.01,16.05,16.01,16.03,1170900.0,10.9335,10.9608,10.9335,10.9471,1170900.0
2007-05-10 10:10:00,16.03,16.05,16.0,16.04,956400.0,10.9471,10.9608,10.9266,10.9539,956400.0
2007-05-10 10:15:00,16.04,16.06,16.04,16.06,1091400.0,10.9539,10.9676,10.9539,10.9676,1091400.0
2007-05-10 10:20:00,16.06,16.11,16.05,16.11,1327800.0,10.9676,11.0017,10.9608,11.0017,1327800.0
2007-05-10 10:25:00,16.11,16.11,16.06,16.06,623400.0,11.0017,11.0017,10.9676,10.9676,623400.0
2007-05-10 10:30:00,16.07,16.07,16.04,16.05,513000.0,10.9744,10.9744,10.9539,10.9608,513000.0
2007-05-10 10:35:00,16.05,16.05,16.02,16.03,672300.0,10.9608,10.9608,10.9403,10.9471,672300.0
2007-05-10 10:40:00,16.03,16.04,16.01,16.03,712800.0,10.9471,10.9539,10.9335,10.9471,712800.0
2007-05-10 10:45:00,16.03,16.05,16.02,16.03,308700.0,10.9471,10.9608,10.9403,10.9471,308700.0
2007-05-10 10:50:00,16.03,16.03,16.0,16.02,448200.0,10.9471,10.9471,10.9266,10.9403,448200.0
2007-05-10 10:55:00,16.02,16.02,16.0,16.0,265500.0,10.9403,10.9403,10.9266,10.9266,265500.0
2007-05-10 11:00:00,16.0,16.01,15.97,15.97,620100.0,10.9266,10.9335,10.9061,10.9061,620100.0
2007-05-10 11:05:00,15.97,15.98,15.96,15.97,748800.0,10.9061,10.913,10.8993,10.9061,748800.0
2007-05-10 11:10:00,15.97,15.98,15.94,15.95,558900.0,10.9061,10.913,10.8856,10.8925,558900.0
2007-05-10 11:15:00,15.95,15.98,15.94,15.98,563400.0,10.8925,10.913,10.8856,10.913,563400.0
2007-05-10 11:20:00,15.98,16.0,15.97,15.99,504300.0,10.913,10.9266,10.9061,10.9198,504300.0
2007-05-10 11:25:00,15.99,15.99,15.97,15.98,364500.0,10.9198,10.9198,10.9061,10.913,364500.0
2007-05-10 11:30:00,15.98,15.98,15.97,15.98,246600.0,10.913,10.913,10.9061,10.913,246600.0
2007-05-10 11:35:00,15.98,15.98,15.97,15.98,191100.0,10.913,10.913,10.9061,10.913,191100.0
2007-05-10 11:40:00,15.98,16.0,15.98,16.0,243600.0,10.913,10.9266,10.913,10.9266,243600.0
2007-05-10 11:45:00,16.0,16.0,15.99,16.0,262500.0,10.9266,10.9266,10.9198,10.9266,262500.0
2007-05-10 11:50:00,16.0,16.02,15.99,16.0,834900.0,10.9266,10.9403,10.9198,10.9266,834900.0
2007-05-10 11:55:00,16.0,16.01,15.98,15.98,618600.0,10.9266,10.9335,10.913,10.913,618600.0
2007-05-10 12:00:00,15.98,15.99,15.91,15.94,1632900.0,10.913,10.9198,10.8652,10.8856,1632900.0
2007-05-10 12:05:00,15.94,15.94,15.91,15.91,883800.0,10.8856,10.8856,10.8652,10.8652,883800.0
2007-05-10 12:10:00,15.91,15.94,15.9,15.92,587100.0,10.8652,10.8856,10.8583,10.872,587100.0
2007-05-10 12:15:00,15.92,15.92,15.91,15.92,458400.0,10.872,10.872,10.8652,10.872,458400.0
2007-05-10 12:20:00,15.91,15.94,15.91,15.92,861300.0,10.8652,10.8856,10.8652,10.872,861300.0
2007-05-10 12:25:00,15.92,15.96,15.91,15.96,468600.0,10.872,10.8993,10.8652,10.8993,468600.0
2007-05-10 12:30:00,15.96,15.97,15.94,15.96,308700.0,10.8993,10.9061,10.8856,10.8993,308700.0
2007-05-10 12:35:00,15.96,15.96,15.94,15.95,258000.0,10.8993,10.8993,10.8856,10.8925,258000.0
2007-05-10 12:40:00,15.95,15.97,15.95,15.96,223800.0,10.8925,10.9061,10.8925,10.8993,223800.0
2007-05-10 12:45:00,15.97,15.98,15.97,15.98,162600.0,10.9061,10.913,10.9061,10.913,162600.0
2007-05-10 12:50:00,15.98,15.99,15.95,15.99,599700.0,10.913,10.9198,10.8925,10.9198,599700.0
2007-05-10 12:55:00,15.99,16.0,15.99,15.99,279300.0,10.9198,10.9266,10.9198,10.9198,279300.0
2007-05-10 13:00:00,15.99,16.0,15.97,15.97,345300.0,10.9198,10.9266,10.9061,10.9061,345300.0
2007-05-10 13:05:00,15.97,15.97,15.95,15.96,658800.0,10.9061,10.9061,10.8925,10.8993,658800.0
2007-05-10 13:10:00,15.96,15.98,15.94,15.97,347700.0,10.8993,10.913,10.8856,10.9061,347700.0
2007-05-10 13:15:00,15.97,15.98,15.96,15.97,333300.0,10.9061,10.913,10.8993,10.9061,333300.0
2007-05-10 13:20:00,15.97,15.98,15.95,15.96,285300.0,10.9061,10.913,10.8925,10.8993,285300.0
2007-05-10 13:25:00,15.96,15.97,15.95,15.95,302400.0,10.8993,10.9061,10.8925,10.8925,302400.0
2007-05-10 13:30:00,15.95,15.95,15.91,15.93,503700.0,10.8925,10.8925,10.8652,10.8788,503700.0
2007-05-10 13:35:00,15.93,15.93,15.91,15.92,387900.0,10.8788,10.8788,10.8652,10.872,387900.0
2007-05-10 13:40:00,15.92,15.93,15.91,15.91,412200.0,10.872,10.8788,10.8652,10.8652,412200.0
2007-05-10 13:45:00,15.91,15.91,15.9,15.91,386700.0,10.8652,10.8652,10.8583,10.8652,386700.0
2007-05-10 13:50:00,15.91,15.94,15.91,15.94,557100.0,10.8652,10.8856,10.8652,10.8856,557100.0
2007-05-10 13:55:00,15.94,15.95,15.92,15.93,266400.0,10.8856,10.8925,10.872,10.8788,266400.0
2007-05-10 14:00:00,15.93,15.96,15.92,15.95,446400.0,10.8788,10.8993,10.872,10.8925,446400.0
2007-05-10 14:05:00,15.96,15.96,15.94,15.96,387900.0,10.8993,10.8993,10.8856,10.8993,387900.0
2007-05-10 14:10:00,15.96,15.97,15.95,15.95,716100.0,10.8993,10.9061,10.8925,10.8925,716100.0
2007-05-10 14:15:00,15.95,15.95,15.92,15.93,532500.0,10.8925,10.8925,10.872,10.8788,532500.0
2007-05-10 14:20:00,15.93,15.95,15.93,15.95,226800.0,10.8788,10.8925,10.8788,10.8925,226800.0
2007-05-10 14:25:00,15.95,15.97,15.94,15.96,525600.0,10.8925,10.9061,10.8856,10.8993,525600.0
2007-05-10 14:30:00,15.96,15.96,15.93,15.94,489600.0,10.8993,10.8993,10.8788,10.8856,489600.0
2007-05-10 14:35:00,15.94,15.94,15.92,15.94,338400.0,10.8856,10.8856,10.872,10.8856,338400.0
2007-05-10 14:40:00,15.94,15.97,15.93,15.96,636600.0,10.8856,10.9061,10.8788,10.8993,636600.0
2007-05-10 14:45:00,15.97,15.97,15.94,15.95,315300.0,10.9061,10.9061,10.8856,10.8925,315300.0
2007-05-10 14:50:00,15.95,15.95,15.94,15.94,330300.0,10.8925,10.8925,10.8856,10.8856,330300.0
2007-05-10 14:55:00,15.94,15.97,15.94,15.94,485100.0,10.8856,10.9061,10.8856,10.8856,485100.0
2007-05-10 15:00:00,15.94,15.95,15.93,15.93,459900.0,10.8856,10.8925,10.8788,10.8788,459900.0
2007-05-10 15:05:00,15.93,15.94,15.93,15.93,284700.0,10.8788,10.8856,10.8788,10.8788,284700.0
2007-05-10 15:10:00,15.93,15.97,15.93,15.97,338100.0,10.8788,10.9061,10.8788,10.9061,338100.0
2007-05-10 15:15:00,15.97,15.97,15.96,15.96,294300.0,10.9061,10.9061,10.8993,10.8993,294300.0
2007-05-10 15:20:00,15.96,15.97,15.94,15.96,436200.0,10.8993,10.9061,10.8856,10.8993,436200.0
2007-05-10 15:25:00,15.96,15.97,15.93,15.94,379200.0,10.8993,10.9061,10.8788,10.8856,379200.0
2007-05-10 15:30:00,15.94,15.94,15.92,15.92,373800.0,10.8856,10.8856,10.872,10.872,373800.0
2007-05-10 15:35:00,15.92,15.93,15.92,15.92,957900.0,10.872,10.8788,10.872,10.872,957900.0
2007-05-10 15:40:00,15.92,15.92,15.9,15.9,1200300.0,10.872,10.872,10.8583,10.8583,1200300.0
2007-05-10 15:45:00,15.9,15.94,15.9,15.93,1300200.0,10.8583,10.8856,10.8583,10.8788,1300200.0
2007-05-10 15:50:00,15.93,15.93,15.9,15.9,988500.0,10.8788,10.8788,10.8583,10.8583,988500.0
2007-05-10 15:55:00,15.91,15.93,15.9,15.92,1451700.0,10.8652,10.8788,10.8583,10.872,1451700.0
2007-05-11 09:30:00,15.95,15.97,15.91,15.91,759900.0,10.8925,10.9061,10.8652,10.8652,759900.0
2007-05-11 09:35:00,15.92,15.93,15.9,15.93,338400.0,10.872,10.8788,10.8583,10.8788,338400.0
2007-05-11 09:40:00,15.93,15.93,15.88,15.91,711600.0,10.8788,10.8788,10.8447,10.8652,711600.0
2007-05-11 09:45:00,15.91,15.91,15.87,15.89,479700.0,10.8652,10.8652,10.8378,10.8515,479700.0
2007-05-11 09:50:00,15.89,15.9,15.88,15.89,321900.0,10.8515,10.8583,10.8447,10.8515,321900.0
2007-05-11 09:55:00,15.9,15.9,15.87,15.88,539400.0,10.8583,10.8583,10.8378,10.8447,539400.0
2007-05-11 10:00:00,15.88,15.91,15.85,15.87,739200.0,10.8447,10.8652,10.8242,10.8378,739200.0
2007-05-11 10:05:00,15.86,15.87,15.85,15.86,311700.0,10.831,10.8378,10.8242,10.831,311700.0
2007-05-11 10:10:00,15.86,15.86,15.84,15.85,894000.0,10.831,10.831,10.8174,10.8242,894000.0
2007-05-11 10:15:00,15.85,15.88,15.84,15.86,618300.0,10.8242,10.8447,10.8174,10.831,618300.0
2007-05-11 10:20:00,15.86,15.86,15.84,15.85,440100.0,10.831,10.831,10.8174,10.8242,440100.0
2007-05-11 10:25:00,15.85,15.85,15.83,15.84,542100.0,10.8242,10.8242,10.8105,10.8174,542100.0
2007-05-11 10:30:00,15.84,15.85,15.83,15.85,452700.0,10.8174,10.8242,10.8105,10.8242,452700.0
2007-05-11 10:35:00,15.85,15.87,15.83,15.86,501000.0,10.8242,10.8378,10.8105,10.831,501000.0
2007-05-11 10:40:00,15.86,15.86,15.85,15.86,387900.0,10.831,10.831,10.8242,10.831,387900.0
2007-05-11 10:45:00,15.86,15.9,15.86,15.89,543000.0,10.831,10.8583,10.831,10.8515,543000.0
2007-05-11 10:50:00,15.89,15.95,15.89,15.93,873300.0,10.8515,10.8925,10.8515,10.8788,873300.0
2007-05-11 10:55:00,15.93,15.93,15.89,15.91,511800.0,10.8788,10.8788,10.8515,10.8652,511800.0
2007-05-11 11:00:00,15.91,15.95,15.91,15.95,511800.0,10.8652,10.8925,10.8652,10.8925,511800.0
2007-05-11 11:05:00,15.95,15.97,15.95,15.95,664500.0,10.8925,10.9061,10.8925,10.8925,664500.0
2007-05-11 11:10:00,15.95,15.95,15.92,15.92,666000.0,10.8925,10.8925,10.872,10.872,666000.0
2007-05-11 11:15:00,15.92,15.94,15.92,15.93,273600.0,10.872,10.8856,10.872,10.8788,273600.0
2007-05-11 11:20:00,15.93,15.94,15.9,15.94,376500.0,10.8788,10.8856,10.8583,10.8856,376500.0
2007-05-11 11:25:00,15.94,15.94,15.88,15.88,506700.0,10.8856,10.8856,10.8447,10.8447,506700.0
2007-05-11 11:30:00,15.88,15.88,15.84,15.84,552000.0,10.8447,10.8447,10.8174,10.8174,552000.0
2007-05-11 11:35:00,15.85,15.86,15.84,15.85,341100.0,10.8242,10.831,10.8174,10.8242,341100.0
2007-05-11 11:40:00,15.85,15.86,15.85,15.85,325800.0,10.8242,10.831,10.8242,10.8242,325800.0
2007-05-11 11:45:00,15.85,15.86,15.85,15.86,183600.0,10.8242,10.831,10.8242,10.831,183600.0
2007-05-11 11:50:00,15.86,15.86,15.85,15.85,365400.0,10.831,10.831,10.8242,10.8242,365400.0
2007-05-11 11:55:00,15.85,15.86,15.85,15.86,316800.0,10.8242,10.831,10.8242,10.831,316800.0
2007-05-11 12:00:00,15.87,15.88,15.86,15.88,292500.0,10.8378,10.8447,10.831,10.8447,292500.0
2007-05-11 12:05:00,15.88,15.88,15.85,15.86,491400.0,10.8447,10.8447,10.8242,10.831,491400.0
2007-05-11 12:10:00,15.86,15.88,15.85,15.85,280200.0,10.831,10.8447,10.8242,10.8242,280200.0
2007-05-11 12:15:00,15.85,15.88,15.85,15.88,302400.0,10.8242,10.8447,10.8242,10.8447,302400.0
2007-05-11 12:20:00,15.88,15.88,15.87,15.88,166500.0,10.8447,10.8447,10.8378,10.8447,166500.0
2007-05-11 12:25:00,15.88,15.88,15.86,15.86,335700.0,10.8447,10.8447,10.831,10.831,335700.0
2007-05-11 12:30:00,15.86,15.88,15.86,15.87,387600.0,10.831,10.8447,10.831,10.8378,387600.0
2007-05-11 12:35:00,15.87,15.88,15.86,15.86,310200.0,10.8378,10.8447,10.831,10.831,310200.0
2007-05-11 12:40:00,15.86,15.87,15.86,15.87,146100.0,10.831,10.8378,10.831,10.8378,146100.0
2007-05-11 12:45:00,15.87,15.87,15.85,15.85,319800.0,10.8378,10.8378,10.8242,10.8242,319800.0
2007-05-11 12:50:00,15.85,15.87,15.84,15.87,324900.0,10.8242,10.8378,10.8174,10.8378,324900.0
2007-05-11 12:55:00,15.87,15.87,15.85,15.85,457800.0,10.8378,10.8378,10.8242,10.8242,457800.0
2007-05-11 13:00:00,15.85,15.85,15.83,15.84,856500.0,10.8242,10.8242,10.8105,10.8174,856500.0
2007-05-11 13:05:00,15.84,15.84,15.82,15.83,842400.0,10.8174,10.8174,10.8037,10.8105,842400.0
2007-05-11 13:10:00,15.83,15.83,15.81,15.82,580200.0,10.8105,10.8105,10.7969,10.8037,580200.0
2007-05-11 13:15:00,15.82,15.83,15.81,15.83,240000.0,10.8037,10.8105,10.7969,10.8105,240000.0
2007-05-11 13:20:00,15.82,15.84,15.82,15.84,372600.0,10.8037,10.8174,10.8037,10.8174,372600.0
2007-05-11 13:25:00,15.84,15.85,15.84,15.84,828600.0,10.8174,10.8242,10.8174,10.8174,828600.0
2007-05-11 13:30:00,15.84,15.85,15.84,15.84,395700.0,10.8174,10.8242,10.8174,10.8174,395700.0
2007-05-11 13:35:00,15.84,15.85,15.84,15.84,205800.0,10.8174,10.8242,10.8174,10.8174,205800.0
2007-05-11 13:40:00,15.85,15.85,15.84,15.85,191700.0,10.8242,10.8242,10.8174,10.8242,191700.0
2007-05-11 13:45:00,15.85,15.85,15.84,15.85,456300.0,10.8242,10.8242,10.8174,10.8242,456300.0
2007-05-11 13:50:00,15.85,15.85,15.84,15.84,156000.0,10.8242,10.8242,10.8174,10.8174,156000.0
2007-05-11 13:55:00,15.85,15.85,15.82,15.83,487800.0,10.8242,10.8242,10.8037,10.8105,487800.0
2007-05-11 14:00:00,15.83,15.83,15.82,15.82,283800.0,10.8105,10.8105,10.8037,10.8037,283800.0
2007-05-11 14:05:00,15.82,15.83,15.81,15.82,464100.0,10.8037,10.8105,10.7969,10.8037,464100.0
2007-05-11 14:10:00,15.82,15.83,15.82,15.82,477000.0,10.8037,10.8105,10.8037,10.8037,477000.0
2007-05-11 14:15:00,15.82,15.83,15.82,15.83,283500.0,10.8037,10.8105,10.8037,10.8105,283500.0
2007-05-11 14:20:00,15.83,15.83,15.81,15.82,306000.0,10.8105,10.8105,10.7969,10.8037,306000.0
2007-05-11 14:25:00,15.82,15.83,15.81,15.81,281400.0,10.8037,10.8105,10.7969,10.7969,281400.0
2007-05-11 14:30:00,15.81,15.82,15.8,15.81,285000.0,10.7969,10.8037,10.79,10.7969,285000.0
2007-05-11 14:35:00,15.81,15.82,15.81,15.82,288000.0,10.7969,10.8037,10.7969,10.8037,288000.0
2007-05-11 14:40:00,15.82,15.85,15.82,15.85,321600.0,10.8037,10.8242,10.8037,10.8242,321600.0
2007-05-11 14:45:00,15.85,15.85,15.84,15.85,402900.0,10.8242,10.8242,10.8174,10.8242,402900.0
2007-05-11 14:50:00,15.85,15.85,15.84,15.84,382200.0,10.8242,10.8242,10.8174,10.8174,382200.0
2007-05-11 14:55:00,15.84,15.85,15.84,15.84,248400.0,10.8174,10.8242,10.8174,10.8174,248400.0
2007-05-11 15:00:00,15.84,15.85,15.84,15.84,743400.0,10.8174,10.8242,10.8174,10.8174,743400.0
2007-05-11 15:05:00,15.84,15.85,15.83,15.84,422100.0,10.8174,10.8242,10.8105,10.8174,422100.0
2007-05-11 15:10:00,15.84,15.85,15.84,15.84,254400.0,10.8174,10.8242,10.8174,10.8174,254400.0
2007-05-11 15:15:00,15.84,15.85,15.84,15.85,883800.0,10.8174,10.8242,10.8174,10.8242,883800.0
2007-05-11 15:20:00,15.85,15.85,15.84,15.85,471300.0,10.8242,10.8242,10.8174,10.8242,471300.0
2007-05-11 15:25:00,15.85,15.85,15.84,15.84,393000.0,10.8242,10.8242,10.8174,10.8174,393000.0
2007-05-11 15:30:00,15.85,15.85,15.84,15.84,1302300.0,10.8242,10.8242,10.8174,10.8174,1302300.0
2007-05-11 15:35:00,15.84,15.88,15.84,15.88,1211100.0,10.8174,10.8447,10.8174,10.8447,1211100.0
2007-05-11 15:40:00,15.88,15.9,15.87,15.88,1231500.0,10.8447,10.8583,10.8378,10.8447,1231500.0
2007-05-11 15:45:00,15.88,15.89,15.88,15.88,776400.0,10.8447,10.8515,10.8447,10.8447,776400.0
2007-05-11 15:50:00,15.89,15.9,15.85,15.9,992700.0,10.8515,10.8583,10.8242,10.8583,992700.0
2007-05-11 15:55:00,15.9,15.94,15.9,15.93,1988100.0,10.8583,10.8856,10.8583,10.8788,1988100.0
2007-05-14 09:30:00,15.88,15.91,15.85,15.88,625200.0,10.8447,10.8652,10.8242,10.8447,625200.0
2007-05-14 09:35:00,15.88,15.91,15.87,15.9,305400.0,10.8447,10.8652,10.8378,10.8583,305400.0
2007-05-14 09:40:00,15.9,15.93,15.87,15.91,440700.0,10.8583,10.8788,10.8378,10.8652,440700.0
2007-05-14 09:45:00,15.92,15.94,15.88,15.9,328200.0,10.872,10.8856,10.8447,10.8583,328200.0
2007-05-14 09:50:00,15.9,15.91,15.89,15.91,238200.0,10.8583,10.8652,10.8515,10.8652,238200.0
2007-05-14 09:55:00,15.91,15.93,15.89,15.89,312900.0,10.8652,10.8788,10.8515,10.8515,312900.0
2007-05-14 10:00:00,15.89,15.91,15.87,15.89,438300.0,10.8515,10.8652,10.8378,10.8515,438300.0
2007-05-14 10:05:00,15.89,15.92,15.89,15.9,359100.0,10.8515,10.872,10.8515,10.8583,359100.0
2007-05-14 10:10:00,15.9,16.0,15.9,15.95,1055100.0,10.8583,10.9266,10.8583,10.8925,1055100.0
2007-05-14 10:15:00,15.94,15.96,15.92,15.92,339600.0,10.8856,10.8993,10.872,10.872,339600.0
2007-05-14 10:20:00,15.92,15.92,15.88,15.9,428100.0,10.872,10.872,10.8447,10.8583,428100.0
2007-05-14 10:25:00,15.9,15.9,15.87,15.88,352500.0,10.8583,10.8583,10.8378,10.8447,352500.0
2007-05-14 10:30:00,15.88,15.9,15.87,15.89,324300.0,10.8447,10.8583,10.8378,10.8515,324300.0
2007-05-14 10:35:00,15.89,15.9,15.88,15.9,184200.0,10.8515,10.8583,10.8447,10.8583,184200.0
2007-05-14 10:40:00,15.9,15.9,15.87,15.88,335700.0,10.8583,10.8583,10.8378,10.8447,335700.0
2007-05-14 10:45:00,15.88,15.91,15.87,15.91,366300.0,10.8447,10.8652,10.8378,10.8652,366300.0
2007-05-14 10:50:00,15.91,15.92,15.89,15.9,780300.0,10.8652,10.872,10.8515,10.8583,780300.0
2007-05-14 10:55:00,15.9,15.9,15.88,15.9,262200.0,10.8583,10.8583,10.8447,10.8583,262200.0
2007-05-14 11:00:00,15.9,15.91,15.89,15.9,337800.0,10.8583,10.8652,10.8515,10.8583,337800.0
2007-05-14 11:05:00,15.9,15.91,15.88,15.88,253800.0,10.8583,10.8652,10.8447,10.8447,253800.0
2007-05-14 11:10:00,15.88,15.89,15.87,15.88,429300.0,10.8447,10.8515,10.8378,10.8447,429300.0
2007-05-14 11:15:00,15.88,15.89,15.88,15.89,497100.0,10.8447,10.8515,10.8447,10.8515,497100.0
2007-05-14 11:20:00,15.89,15.91,15.88,15.9,268800.0,10.8515,10.8652,10.8447,10.8583,268800.0
2007-05-14 11:25:00,15.9,15.96,15.9,15.95,993900.0,10.8583,10.8993,10.8583,10.8925,993900.0
2007-05-14 11:30:00,15.95,15.95,15.92,15.94,498300.0,10.8925,10.8925,10.872,10.8856,498300.0
2007-05-14 11:35:00,15.94,15.95,15.93,15.94,222300.0,10.8856,10.8925,10.8788,10.8856,222300.0
2007-05-14 11:40:00,15.94,15.94,15.92,15.94,191700.0,10.8856,10.8856,10.872,10.8856,191700.0
2007-05-14 11:45:00,15.94,15.94,15.93,15.93,249000.0,10.8856,10.8856,10.8788,10.8788,249000.0
2007-05-14 11:50:00,15.93,15.94,15.93,15.93,230100.0,10.8788,10.8856,10.8788,10.8788,230100.0
2007-05-14 11:55:00,15.93,15.94,15.93,15.94,307200.0,10.8788,10.8856,10.8788,10.8856,307200.0
2007-05-14 12:00:00,15.94,15.95,15.94,15.95,370800.0,10.8856,10.8925,10.8856,10.8925,370800.0
2007-05-14 12:05:00,15.95,15.97,15.94,15.94,262800.0,10.8925,10.9061,10.8856,10.8856,262800.0
2007-05-14 12:10:00,15.94,15.95,15.93,15.94,209100.0,10.8856,10.8925,10.8788,10.8856,209100.0
2007-05-14 12:15:00,15.94,15.94,15.94,15.94,111000.0,10.8856,10.8856,10.8856,10.8856,111000.0
2007-05-14 12:20:00,15.94,15.94,15.92,15.93,195300.0,10.8856,10.8856,10.872,10.8788,195300.0
2007-05-14 12:25:00,15.93,15.93,15.9,15.9,364500.0,10.8788,10.8788,10.8583,10.8583,364500.0
2007-05-14 12:30:00,15.9,15.91,15.88,15.9,579900.0,10.8583,10.8652,10.8447,10.8583,579900.0
2007-05-14 12:35:00,15.9,15.93,15.89,15.92,419700.0,10.8583,10.8788,10.8515,10.872,419700.0
2007-05-14 12:40:00,15.92,15.93,15.91,15.92,153600.0,10.872,10.8788,10.8652,10.872,153600.0
2007-05-14 12:45:00,15.92,15.92,15.91,15.92,135600.0,10.872,10.872,10.8652,10.872,135600.0
2007-05-14 12:50:00,15.92,15.93,15.91,15.92,133200.0,10.872,10.8788,10.8652,10.872,133200.0
2007-05-14 12:55:00,15.92,15.92,15.91,15.92,117300.0,10.872,10.872,10.8652,10.872,117300.0
2007-05-14 13:00:00,15.92,15.92,15.91,15.92,165000.0,10.872,10.872,10.8652,10.872,165000.0
2007-05-14 13:05:00,15.92,15.93,15.91,15.92,276900.0,10.872,10.8788,10.8652,10.872,276900.0
2007-05-14 13:10:00,15.91,15.92,15.91,15.91,316500.0,10.8652,10.872,10.8652,10.8652,316500.0
2007-05-14 13:15:00,15.9,15.91,15.88,15.89,399000.0,10.8583,10.8652,10.8447,10.8515,399000.0
2007-05-14 13:20:00,15.89,15.91,15.89,15.9,192900.0,10.8515,10.8652,10.8515,10.8583,192900.0
2007-05-14 13:25:00,15.9,15.92,15.9,15.91,168000.0,10.8583,10.872,10.8583,10.8652,168000.0
2007-05-14 13:30:00,15.91,15.92,15.89,15.9,375000.0,10.8652,10.872,10.8515,10.8583,375000.0
2007-05-14 13:35:00,15.9,15.9,15.87,15.87,465600.0,10.8583,10.8583,10.8378,10.8378,465600.0
2007-05-14 13:40:00,15.87,15.89,15.87,15.89,294900.0,10.8378,10.8515,10.8378,10.8515,294900.0
2007-05-14 13:45:00,15.89,15.89,15.87,15.88,374100.0,10.8515,10.8515,10.8378,10.8447,374100.0
2007-05-14 13:50:00,15.88,15.88,15.87,15.87,139200.0,10.8447,10.8447,10.8378,10.8378,139200.0
2007-05-14 13:55:00,15.87,15.88,15.87,15.87,219300.0,10.8378,10.8447,10.8378,10.8378,219300.0
2007-05-14 14:00:00,15.87,15.87,15.84,15.85,572400.0,10.8378,10.8378,10.8174,10.8242,572400.0
2007-05-14 14:05:00,15.85,15.87,15.83,15.86,334800.0,10.8242,10.8378,10.8105,10.831,334800.0
2007-05-14 14:10:00,15.86,15.86,15.84,15.84,283800.0,10.831,10.831,10.8174,10.8174,283800.0
2007-05-14 14:15:00,15.84,15.85,15.83,15.85,346500.0,10.8174,10.8242,10.8105,10.8242,346500.0
2007-05-14 14:20:00,15.85,15.87,15.84,15.86,285000.0,10.8242,10.8378,10.8174,10.831,285000.0
2007-05-14 14:25:00,15.86,15.87,15.84,15.85,507600.0,10.831,10.8378,10.8174,10.8242,507600.0
2007-05-14 14:30:00,15.85,15.88,15.85,15.87,325200.0,10.8242,10.8447,10.8242,10.8378,325200.0
2007-05-14 14:35:00,15.87,15.87,15.86,15.87,270900.0,10.8378,10.8378,10.831,10.8378,270900.0
2007-05-14 14:40:00,15.87,15.87,15.84,15.86,476700.0,10.8378,10.8378,10.8174,10.831,476700.0
2007-05-14 14:45:00,15.86,15.88,15.85,15.87,471000.0,10.831,10.8447,10.8242,10.8378,471000.0
2007-05-14 14:50:00,15.87,15.9,15.87,15.89,385800.0,10.8378,10.8583,10.8378,10.8515,385800.0
2007-05-14 14:55:00,15.89,15.89,15.87,15.87,310200.0,10.8515,10.8515,10.8378,10.8378,310200.0
2007-05-14 15:00:00,15.87,15.9,15.87,15.89,570600.0,10.8378,10.8583,10.8378,10.8515,570600.0
2007-05-14 15:05:00,15.89,15.9,15.87,15.88,586800.0,10.8515,10.8583,10.8378,10.8447,586800.0
2007-05-14 15:10:00,15.89,15.91,15.88,15.91,486000.0,10.8515,10.8652,10.8447,10.8652,486000.0
2007-05-14 15:15:00,15.91,15.93,15.89,15.9,712200.0,10.8652,10.8788,10.8515,10.8583,712200.0
2007-05-14 15:20:00,15.9,15.91,15.89,15.91,424200.0,10.8583,10.8652,10.8515,10.8652,424200.0
2007-05-14 15:25:00,15.9,15.91,15.89,15.91,541800.0,10.8583,10.8652,10.8515,10.8652,541800.0
2007-05-14 15:30:00,15.91,15.91,15.9,15.9,419400.0,10.8652,10.8652,10.8583,10.8583,419400.0
2007-05-14 15:35:00,15.9,15.9,15.87,15.89,608700.0,10.8583,10.8583,10.8378,10.8515,608700.0
2007-05-14 15:40:00,15.89,15.92,15.88,15.92,866700.0,10.8515,10.872,10.8447,10.872,866700.0
2007-05-14 15:45:00,15.92,15.96,15.92,15.94,1018500.0,10.872,10.8993,10.872,10.8856,1018500.0
2007-05-14 15:50:00,15.94,15.95,15.92,15.92,964800.0,10.8856,10.8925,10.872,10.872,964800.0
2007-05-14 15:55:00,15.92,15.96,15.92,15.96,1506000.0,10.872,10.8993,10.872,10.8993,1506000.0
2007-05-15 09:30:00,15.99,16.03,15.95,15.97,1532400.0,10.9198,10.9471,10.8925,10.9061,1532400.0
2007-05-15 09:35:00,15.97,16.0,15.82,15.84,2244600.0,10.9061,10.9266,10.8037,10.8174,2244600.0
2007-05-15 09:40:00,15.84,15.91,15.82,15.89,1194900.0,10.8174,10.8652,10.8037,10.8515,1194900.0
2007-05-15 09:45:00,15.88,15.9,15.82,15.89,2133600.0,10.8447,10.8583,10.8037,10.8515,2133600.0
2007-05-15 09:50:00,15.89,15.89,15.85,15.85,1350300.0,10.8515,10.8515,10.8242,10.8242,1350300.0
2007-05-15 09:55:00,15.85,15.86,15.8,15.8,1168800.0,10.8242,10.831,10.79,10.79,1168800.0
2007-05-15 10:00:00,15.8,15.92,15.8,15.91,1720200.0,10.79,10.872,10.79,10.8652,1720200.0
2007-05-15 10:05:00,15.91,15.96,15.89,15.94,1555500.0,10.8652,10.8993,10.8515,10.8856,1555500.0
2007-05-15 10:10:00,15.94,15.98,15.9,15.92,1316700.0,10.8856,10.913,10.8583,10.872,1316700.0
2007-05-15 10:15:00,15.92,15.96,15.92,15.94,869700.0,10.872,10.8993,10.872,10.8856,869700.0
2007-05-15 10:20:00,15.94,15.96,15.92,15.95,1879800.0,10.8856,10.8993,10.872,10.8925,1879800.0
2007-05-15 10:25:00,15.95,15.96,15.91,15.94,1068300.0,10.8925,10.8993,10.8652,10.8856,1068300.0
2007-05-15 10:30:00,15.94,15.94,15.9,15.91,762900.0,10.8856,10.8856,10.8583,10.8652,762900.0
2007-05-15 10:35:00,15.91,15.92,15.88,15.88,706500.0,10.8652,10.872,10.8447,10.8447,706500.0
2007-05-15 10:40:00,15.88,15.91,15.88,15.9,759600.0,10.8447,10.8652,10.8447,10.8583,759600.0
2007-05-15 10:45:00,15.9,15.9,15.88,15.89,771000.0,10.8583,10.8583,10.8447,10.8515,771000.0
2007-05-15 10:50:00,15.89,15.93,15.87,15.92,726300.0,10.8515,10.8788,10.8378,10.872,726300.0
2007-05-15 10:55:00,15.91,15.93,15.87,15.87,830700.0,10.8652,10.8788,10.8378,10.8378,830700.0
2007-05-15 11:00:00,15.87,15.91,15.87,15.89,1210800.0,10.8378,10.8652,10.8378,10.8515,1210800.0
2007-05-15 11:05:00,15.89,15.89,15.87,15.88,516600.0,10.8515,10.8515,10.8378,10.8447,516600.0
2007-05-15 11:10:00,15.88,15.89,15.85,15.89,503700.0,10.8447,10.8515,10.8242,10.8515,503700.0
2007-05-15 11:15:00,15.88,15.91,15.88,15.9,332400.0,10.8447,10.8652,10.8447,10.8583,332400.0
2007-05-15 11:20:00,15.9,15.91,15.89,15.9,362100.0,10.8583,10.8652,10.8515,10.8583,362100.0
2007-05-15 11:25:00,15.9,15.9,15.87,15.88,369600.0,10.8583,10.8583,10.8378,10.8447,369600.0
2007-05-15 11:30:00,15.88,15.88,15.85,15.86,260700.0,10.8447,10.8447,10.8242,10.831,260700.0
2007-05-15 11:35:00,15.86,15.89,15.85,15.89,360000.0,10.831,10.8515,10.8242,10.8515,360000.0
2007-05-15 11:40:00,15.89,15.9,15.88,15.88,396900.0,10.8515,10.8583,10.8447,10.8447,396900.0
2007-05-15 11:45:00,15.88,15.91,15.87,15.91,429900.0,10.8447,10.8652,10.8378,10.8652,429900.0
2007-05-15 11:50:00,15.91,15.92,15.86,15.87,555000.0,10.8652,10.872,10.831,10.8378,555000.0
2007-05-15 11:55:00,15.87,15.9,15.86,15.88,320700.0,10.8378,10.8583,10.831,10.8447,320700.0
2007-05-15 12:00:00,15.88,15.89,15.87,15.89,303000.0,10.8447,10.8515,10.8378,10.8515,303000.0
2007-05-15 12:05:00,15.89,15.9,15.88,15.89,462000.0,10.8515,10.8583,10.8447,10.8515,462000.0
2007-05-15 12:10:00,15.88,15.91,15.88,15.9,440400.0,10.8447,10.8652,10.8447,10.8583,440400.0
2007-05-15 12:15:00,15.89,15.9,15.88,15.88,420300.0,10.8515,10.8583,10.8447,10.8447,420300.0
2007-05-15 12:20:00,15.89,15.9,15.86,15.88,357900.0,10.8515,10.8583,10.831,10.8447,357900.0
2007-05-15 12:25:00,15.88,15.9,15.88,15.89,328200.0,10.8447,10.8583,10.8447,10.8515,328200.0
2007-05-15 12:30:00,15.89,15.9,15.89,15.9,331800.0,10.8515,10.8583,10.8515,10.8583,331800.0
2007-05-15 12:35:00,15.9,15.91,15.89,15.9,415200.0,10.8583,10.8652,10.8515,10.8583,415200.0
2007-05-15 12:40:00,15.91,15.93,15.9,15.91,649500.0,10.8652,10.8788,10.8583,10.8652,649500.0
2007-05-15 12:45:00,15.92,15.92,15.89,15.91,606900.0,10.872,10.872,10.8515,10.8652,606900.0
2007-05-15 12:50:00,15.91,15.92,15.9,15.91,463500.0,10.8652,10.872,10.8583,10.8652,463500.0
2007-05-15 12:55:00,15.91,15.91,15.89,15.9,315600.0,10.8652,10.8652,10.8515,10.8583,315600.0
2007-05-15 13:00:00,15.9,15.91,15.84,15.86,444600.0,10.8583,10.8652,10.8174,10.831,444600.0
2007-05-15 13:05:00,15.86,15.87,15.84,15.85,423300.0,10.831,10.8378,10.8174,10.8242,423300.0
2007-05-15 13:10:00,15.85,15.87,15.85,15.86,294600.0,10.8242,10.8378,10.8242,10.831,294600.0
2007-05-15 13:15:00,15.86,15.87,15.85,15.87,90300.0,10.831,10.8378,10.8242,10.8378,90300.0
2007-05-15 13:20:00,15.87,15.87,15.86,15.86,158700.0,10.8378,10.8378,10.831,10.831,158700.0
2007-05-15 13:25:00,15.86,15.87,15.85,15.86,183300.0,10.831,10.8378,10.8242,10.831,183300.0
2007-05-15 13:30:00,15.86,15.87,15.85,15.86,307200.0,10.831,10.8378,10.8242,10.831,307200.0
2007-05-15 13:35:00,15.86,15.87,15.84,15.86,381900.0,10.831,10.8378,10.8174,10.831,381900.0
2007-05-15 13:40:00,15.86,15.87,15.84,15.86,538500.0,10.831,10.8378,10.8174,10.831,538500.0
2007-05-15 13:45:00,15.86,15.86,15.83,15.84,678600.0,10.831,10.831,10.8105,10.8174,678600.0
2007-05-15 13:50:00,15.84,15.87,15.84,15.84,585900.0,10.8174,10.8378,10.8174,10.8174,585900.0
2007-05-15 13:55:00,15.84,15.86,15.84,15.85,622200.0,10.8174,10.831,10.8174,10.8242,622200.0
2007-05-15 14:00:00,15.85,15.85,15.83,15.83,577200.0,10.8242,10.8242,10.8105,10.8105,577200.0
2007-05-15 14:05:00,15.84,15.87,15.83,15.86,455700.0,10.8174,10.8378,10.8105,10.831,455700.0
2007-05-15 14:10:00,15.86,15.86,15.83,15.84,644700.0,10.831,10.831,10.8105,10.8174,644700.0
2007-05-15 14:15:00,15.84,15.85,15.83,15.83,565200.0,10.8174,10.8242,10.8105,10.8105,565200.0
2007-05-15 14:20:00,15.83,15.85,15.83,15.83,424800.0,10.8105,10.8242,10.8105,10.8105,424800.0
2007-05-15 14:25:00,15.83,15.85,15.83,15.84,399600.0,10.8105,10.8242,10.8105,10.8174,399600.0
2007-05-15 14:30:00,15.84,15.86,15.84,15.84,227100.0,10.8174,10.831,10.8174,10.8174,227100.0
2007-05-15 14:35:00,15.84,15.85,15.83,15.84,457800.0,10.8174,10.8242,10.8105,10.8174,457800.0
2007-05-15 14:40:00,15.84,15.84,15.82,15.83,656100.0,10.8174,10.8174,10.8037,10.8105,656100.0
2007-05-15 14:45:00,15.83,15.85,15.83,15.85,651900.0,10.8105,10.8242,10.8105,10.8242,651900.0
2007-05-15 14:50:00,15.85,15.87,15.84,15.86,449700.0,10.8242,10.8378,10.8174,10.831,449700.0
2007-05-15 14:55:00,15.86,15.86,15.84,15.85,228000.0,10.831,10.831,10.8174,10.8242,228000.0
2007-05-15 15:00:00,15.86,15.88,15.86,15.87,446700.0,10.831,10.8447,10.831,10.8378,446700.0
2007-05-15 15:05:00,15.87,15.88,15.86,15.88,377400.0,10.8378,10.8447,10.831,10.8447,377400.0
2007-05-15 15:10:00,15.88,15.89,15.87,15.89,482100.0,10.8447,10.8515,10.8378,10.8515,482100.0
2007-05-15 15:15:00,15.89,15.9,15.86,15.89,707100.0,10.8515,10.8583,10.831,10.8515,707100.0
2007-05-15 15:20:00,15.89,15.9,15.86,15.86,1032000.0,10.8515,10.8583,10.831,10.831,1032000.0
2007-05-15 15:25:00,15.86,15.87,15.85,15.87,572700.0,10.831,10.8378,10.8242,10.8378,572700.0
2007-05-15 15:30:00,15.87,15.89,15.87,15.89,563100.0,10.8378,10.8515,10.8378,10.8515,563100.0
2007-05-15 15:35:00,15.89,15.9,15.87,15.89,674400.0,10.8515,10.8583,10.8378,10.8515,674400.0
2007-05-15 15:40:00,15.89,15.9,15.87,15.88,832200.0,10.8515,10.8583,10.8378,10.8447,832200.0
2007-05-15 15:45:00,15.89,15.9,15.87,15.88,504000.0,10.8515,10.8583,10.8378,10.8447,504000.0
2007-05-15 15:50:00,15.89,15.89,15.84,15.85,882600.0,10.8515,10.8515,10.8174,10.8242,882600.0
2007-05-15 15:55:00,15.85,15.88,15.84,15.87,1011900.0,10.8242,10.8447,10.8174,10.8378,1011900.0
2007-05-16 09:30:00,15.83,15.91,15.83,15.86,1332000.0,10.8609,10.9158,10.8609,10.8815,1332000.0
2007-05-16 09:35:00,15.86,15.86,15.81,15.82,842100.0,10.8815,10.8815,10.8472,10.8541,842100.0
2007-05-16 09:40:00,15.81,15.84,15.8,15.81,1381200.0,10.8472,10.8678,10.8404,10.8472,1381200.0
2007-05-16 09:45:00,15.81,15.81,15.73,15.76,1120200.0,10.8472,10.8472,10.7923,10.8129,1120200.0
2007-05-16 09:50:00,15.76,15.78,15.75,15.75,706800.0,10.8129,10.8266,10.8061,10.8061,706800.0
2007-05-16 09:55:00,15.75,15.77,15.71,15.72,1306500.0,10.8061,10.8198,10.7786,10.7855,1306500.0
2007-05-16 10:00:00,15.72,15.74,15.7,15.74,1095000.0,10.7855,10.7992,10.7717,10.7992,1095000.0
2007-05-16 10:05:00,15.74,15.76,15.72,15.74,847500.0,10.7992,10.8129,10.7855,10.7992,847500.0
2007-05-16 10:10:00,15.74,15.75,15.74,15.74,486300.0,10.7992,10.8061,10.7992,10.7992,486300.0
2007-05-16 10:15:00,15.74,15.74,15.71,15.72,835800.0,10.7992,10.7992,10.7786,10.7855,835800.0
2007-05-16 10:20:00,15.72,15.77,15.72,15.75,911400.0,10.7855,10.8198,10.7855,10.8061,911400.0
2007-05-16 10:25:00,15.75,15.75,15.73,15.73,432600.0,10.8061,10.8061,10.7923,10.7923,432600.0
2007-05-16 10:30:00,15.73,15.74,15.73,15.74,472800.0,10.7923,10.7992,10.7923,10.7992,472800.0
2007-05-16 10:35:00,15.74,15.74,15.72,15.72,787500.0,10.7992,10.7992,10.7855,10.7855,787500.0
2007-05-16 10:40:00,15.72,15.73,15.72,15.72,490800.0,10.7855,10.7923,10.7855,10.7855,490800.0
2007-05-16 10:45:00,15.72,15.73,15.71,15.72,413400.0,10.7855,10.7923,10.7786,10.7855,413400.0
2007-05-16 10:50:00,15.72,15.72,15.7,15.7,720900.0,10.7855,10.7855,10.7717,10.7717,720900.0
2007-05-16 10:55:00,15.7,15.71,15.69,15.69,632100.0,10.7717,10.7786,10.7649,10.7649,632100.0
2007-05-16 11:00:00,15.69,15.71,15.69,15.7,314100.0,10.7649,10.7786,10.7649,10.7717,314100.0
2007-05-16 11:05:00,15.69,15.7,15.67,15.67,784500.0,10.7649,10.7717,10.7512,10.7512,784500.0
2007-05-16 11:10:00,15.67,15.69,15.67,15.69,453900.0,10.7512,10.7649,10.7512,10.7649,453900.0
2007-05-16 11:15:00,15.68,15.7,15.68,15.7,560700.0,10.758,10.7717,10.758,10.7717,560700.0
2007-05-16 11:20:00,15.7,15.7,15.7,15.7,340800.0,10.7717,10.7717,10.7717,10.7717,340800.0
2007-05-16 11:25:00,15.7,15.71,15.7,15.71,385200.0,10.7717,10.7786,10.7717,10.7786,385200.0
2007-05-16 11:30:00,15.7,15.71,15.7,15.7,544200.0,10.7717,10.7786,10.7717,10.7717,544200.0
2007-05-16 11:35:00,15.7,15.73,15.7,15.71,762600.0,10.7717,10.7923,10.7717,10.7786,762600.0
2007-05-16 11:40:00,15.72,15.73,15.71,15.71,352800.0,10.7855,10.7923,10.7786,10.7786,352800.0
2007-05-16 11:45:00,15.71,15.72,15.7,15.7,461700.0,10.7786,10.7855,10.7717,10.7717,461700.0
2007-05-16 11:50:00,15.7,15.71,15.7,15.7,267900.0,10.7717,10.7786,10.7717,10.7717,267900.0
2007-05-16 11:55:00,15.7,15.72,15.69,15.71,316800.0,10.7717,10.7855,10.7649,10.7786,316800.0
2007-05-16 12:00:00,15.71,15.72,15.7,15.7,257100.0,10.7786,10.7855,10.7717,10.7717,257100.0
2007-05-16 12:05:00,15.7,15.7,15.68,15.7,443100.0,10.7717,10.7717,10.758,10.7717,443100.0
2007-05-16 12:10:00,15.7,15.7,15.68,15.69,300900.0,10.7717,10.7717,10.758,10.7649,300900.0
2007-05-16 12:15:00,15.69,15.7,15.68,15.7,439800.0,10.7649,10.7717,10.758,10.7717,439800.0
2007-05-16 12:20:00,15.69,15.69,15.67,15.68,415800.0,10.7649,10.7649,10.7512,10.758,415800.0
2007-05-16 12:25:00,15.68,15.69,15.67,15.68,498000.0,10.758,10.7649,10.7512,10.758,498000.0
2007-05-16 12:30:00,15.68,15.69,15.67,15.69,280200.0,10.758,10.7649,10.7512,10.7649,280200.0
2007-05-16 12:35:00,15.69,15.69,15.67,15.67,306000.0,10.7649,10.7649,10.7512,10.7512,306000.0
2007-05-16 12:40:00,15.67,15.68,15.66,15.66,517800.0,10.7512,10.758,10.7443,10.7443,517800.0
2007-05-16 12:45:00,15.67,15.71,15.66,15.71,579900.0,10.7512,10.7786,10.7443,10.7786,579900.0
2007-05-16 12:50:00,15.71,15.71,15.68,15.7,459900.0,10.7786,10.7786,10.758,10.7717,459900.0
2007-05-16 12:55:00,15.7,15.73,15.69,15.71,490500.0,10.7717,10.7923,10.7649,10.7786,490500.0
2007-05-16 13:00:00,15.71,15.72,15.68,15.68,625200.0,10.7786,10.7855,10.758,10.758,625200.0
2007-05-16 13:05:00,15.68,15.69,15.67,15.67,444000.0,10.758,10.7649,10.7512,10.7512,444000.0
2007-05-16 13:10:00,15.67,15.68,15.67,15.67,218400.0,10.7512,10.758,10.7512,10.7512,218400.0
2007-05-16 13:15:00,15.67,15.68,15.67,15.67,280500.0,10.7512,10.758,10.7512,10.7512,280500.0
2007-05-16 13:20:00,15.67,15.69,15.67,15.68,319800.0,10.7512,10.7649,10.7512,10.758,319800.0
2007-05-16 13:25:00,15.68,15.69,15.67,15.67,281700.0,10.758,10.7649,10.7512,10.7512,281700.0
2007-05-16 13:30:00,15.67,15.69,15.67,15.69,258000.0,10.7512,10.7649,10.7512,10.7649,258000.0
2007-05-16 13:35:00,15.69,15.69,15.68,15.68,202200.0,10.7649,10.7649,10.758,10.758,202200.0
2007-05-16 13:40:00,15.69,15.7,15.67,15.69,795000.0,10.7649,10.7717,10.7512,10.7649,795000.0
2007-05-16 13:45:00,15.69,15.7,15.67,15.68,396900.0,10.7649,10.7717,10.7512,10.758,396900.0
2007-05-16 13:50:00,15.68,15.69,15.68,15.68,428700.0,10.758,10.7649,10.758,10.758,428700.0
2007-05-16 13:55:00,15.68,15.69,15.68,15.69,215400.0,10.758,10.7649,10.758,10.7649,215400.0
2007-05-16 14:00:00,15.69,15.69,15.68,15.68,326400.0,10.7649,10.7649,10.758,10.758,326400.0
2007-05-16 14:05:00,15.68,15.69,15.68,15.68,442500.0,10.758,10.7649,10.758,10.758,442500.0
2007-05-16 14:10:00,15.68,15.72,15.68,15.71,503700.0,10.758,10.7855,10.758,10.7786,503700.0
2007-05-16 14:15:00,15.71,15.71,15.69,15.7,540300.0,10.7786,10.7786,10.7649,10.7717,540300.0
2007-05-16 14:20:00,15.69,15.7,15.69,15.69,383100.0,10.7649,10.7717,10.7649,10.7649,383100.0
2007-05-16 14:25:00,15.69,15.69,15.68,15.69,509700.0,10.7649,10.7649,10.758,10.7649,509700.0
2007-05-16 14:30:00,15.69,15.69,15.68,15.68,186900.0,10.7649,10.7649,10.758,10.758,186900.0
2007-05-16 14:35:00,15.68,15.69,15.67,15.67,568500.0,10.758,10.7649,10.7512,10.7512,568500.0
2007-05-16 14:40:00,15.67,15.68,15.66,15.68,621900.0,10.7512,10.758,10.7443,10.758,621900.0
2007-05-16 14:45:00,15.68,15.69,15.67,15.68,393600.0,10.758,10.7649,10.7512,10.758,393600.0
2007-05-16 14:50:00,15.68,15.68,15.67,15.68,405900.0,10.758,10.758,10.7512,10.758,405900.0
2007-05-16 14:55:00,15.68,15.68,15.67,15.67,381900.0,10.758,10.758,10.7512,10.7512,381900.0
2007-05-16 15:00:00,15.67,15.67,15.66,15.67,863700.0,10.7512,10.7512,10.7443,10.7512,863700.0
2007-05-16 15:05:00,15.66,15.67,15.66,15.67,593700.0,10.7443,10.7512,10.7443,10.7512,593700.0
2007-05-16 15:10:00,15.67,15.69,15.67,15.68,616800.0,10.7512,10.7649,10.7512,10.758,616800.0
2007-05-16 15:15:00,15.68,15.69,15.67,15.68,427200.0,10.758,10.7649,10.7512,10.758,427200.0
2007-05-16 15:20:00,15.68,15.68,15.67,15.67,538500.0,10.758,10.758,10.7512,10.7512,538500.0
2007-05-16 15:25:00,15.67,15.68,15.67,15.68,338400.0,10.7512,10.758,10.7512,10.758,338400.0
2007-05-16 15:30:00,15.68,15.69,15.68,15.68,945300.0,10.758,10.7649,10.758,10.758,945300.0
2007-05-16 15:35:00,15.69,15.7,15.68,15.69,1161900.0,10.7649,10.7717,10.758,10.7649,1161900.0
2007-05-16 15:40:00,15.69,15.72,15.69,15.7,1329000.0,10.7649,10.7855,10.7649,10.7717,1329000.0
2007-05-16 15:45:00,15.7,15.72,15.69,15.72,1344300.0,10.7717,10.7855,10.7649,10.7855,1344300.0
2007-05-16 15:50:00,15.72,15.73,15.71,15.72,1387800.0,10.7855,10.7923,10.7786,10.7855,1387800.0
2007-05-16 15:55:00,15.72,15.73,15.71,15.73,1852500.0,10.7855,10.7923,10.7786,10.7923,1852500.0
2007-05-17 09:30:00,15.82,15.82,15.68,15.73,968700.0,10.8541,10.8541,10.758,10.7923,968700.0
2007-05-17 09:35:00,15.73,15.77,15.73,15.75,699900.0,10.7923,10.8198,10.7923,10.8061,699900.0
2007-05-17 09:40:00,15.75,15.77,15.72,15.72,492000.0,10.8061,10.8198,10.7855,10.7855,492000.0
2007-05-17 09:45:00,15.73,15.76,15.72,15.76,393000.0,10.7923,10.8129,10.7855,10.8129,393000.0
2007-05-17 09:50:00,15.75,15.77,15.75,15.75,680400.0,10.8061,10.8198,10.8061,10.8061,680400.0
2007-05-17 09:55:00,15.75,15.8,15.75,15.77,979200.0,10.8061,10.8404,10.8061,10.8198,979200.0
2007-05-17 10:00:00,15.77,15.77,15.72,15.73,968400.0,10.8198,10.8198,10.7855,10.7923,968400.0
2007-05-17 10:05:00,15.73,15.76,15.73,15.75,636300.0,10.7923,10.8129,10.7923,10.8061,636300.0
2007-05-17 10:10:00,15.75,15.76,15.74,15.75,601200.0,10.8061,10.8129,10.7992,10.8061,601200.0
2007-05-17 10:15:00,15.75,15.75,15.72,15.72,505800.0,10.8061,10.8061,10.7855,10.7855,505800.0
2007-05-17 10:20:00,15.72,15.74,15.72,15.74,915000.0,10.7855,10.7992,10.7855,10.7992,915000.0
2007-05-17 10:25:00,15.75,15.75,15.73,15.73,915300.0,10.8061,10.8061,10.7923,10.7923,915300.0
2007-05-17 10:30:00,15.73,15.75,15.73,15.75,654000.0,10.7923,10.8061,10.7923,10.8061,654000.0
2007-05-17 10:35:00,15.74,15.75,15.73,15.73,576000.0,10.7992,10.8061,10.7923,10.7923,576000.0
2007-05-17 10:40:00,15.74,15.74,15.72,15.73,493800.0,10.7992,10.7992,10.7855,10.7923,493800.0
2007-05-17 10:45:00,15.73,15.75,15.73,15.74,426600.0,10.7923,10.8061,10.7923,10.7992,426600.0
2007-05-17 10:50:00,15.74,15.74,15.73,15.73,215100.0,10.7992,10.7992,10.7923,10.7923,215100.0
2007-05-17 10:55:00,15.74,15.74,15.73,15.74,668400.0,10.7992,10.7992,10.7923,10.7992,668400.0
2007-05-17 11:00:00,15.74,15.75,15.73,15.74,252600.0,10.7992,10.8061,10.7923,10.7992,252600.0
2007-05-17 11:05:00,15.74,15.75,15.73,15.74,562200.0,10.7992,10.8061,10.7923,10.7992,562200.0
2007-05-17 11:10:00,15.74,15.74,15.73,15.74,357300.0,10.7992,10.7992,10.7923,10.7992,357300.0
2007-05-17 11:15:00,15.74,15.74,15.74,15.74,195300.0,10.7992,10.7992,10.7992,10.7992,195300.0
2007-05-17 11:20:00,15.74,15.74,15.73,15.73,432300.0,10.7992,10.7992,10.7923,10.7923,432300.0
2007-05-17 11:25:00,15.73,15.74,15.73,15.73,460800.0,10.7923,10.7992,10.7923,10.7923,460800.0
2007-05-17 11:30:00,15.73,15.73,15.73,15.73,221700.0,10.7923,10.7923,10.7923,10.7923,221700.0
2007-05-17 11:35:00,15.73,15.74,15.73,15.73,280800.0,10.7923,10.7992,10.7923,10.7923,280800.0
2007-05-17 11:40:00,15.73,15.74,15.73,15.73,244500.0,10.7923,10.7992,10.7923,10.7923,244500.0
2007-05-17 11:45:00,15.73,15.75,15.73,15.74,607500.0,10.7923,10.8061,10.7923,10.7992,607500.0
2007-05-17 11:50:00,15.74,15.74,15.73,15.73,484200.0,10.7992,10.7992,10.7923,10.7923,484200.0
2007-05-17 11:55:00,15.73,15.74,15.72,15.73,542100.0,10.7923,10.7992,10.7855,10.7923,542100.0
2007-05-17 12:00:00,15.73,15.74,15.71,15.72,492900.0,10.7923,10.7992,10.7786,10.7855,492900.0
2007-05-17 12:05:00,15.72,15.72,15.72,15.72,192300.0,10.7855,10.7855,10.7855,10.7855,192300.0
2007-05-17 12:10:00,15.72,15.73,15.7,15.72,396600.0,10.7855,10.7923,10.7717,10.7855,396600.0
2007-05-17 12:15:00,15.72,15.73,15.71,15.73,374100.0,10.7855,10.7923,10.7786,10.7923,374100.0
2007-05-17 12:20:00,15.73,15.73,15.71,15.72,245100.0,10.7923,10.7923,10.7786,10.7855,245100.0
2007-05-17 12:25:00,15.72,15.72,15.71,15.72,112200.0,10.7855,10.7855,10.7786,10.7855,112200.0
2007-05-17 12:30:00,15.72,15.73,15.71,15.72,507000.0,10.7855,10.7923,10.7786,10.7855,507000.0
2007-05-17 12:35:00,15.72,15.73,15.71,15.71,307200.0,10.7855,10.7923,10.7786,10.7786,307200.0
2007-05-17 12:40:00,15.71,15.72,15.7,15.71,423600.0,10.7786,10.7855,10.7717,10.7786,423600.0
2007-05-17 12:45:00,15.71,15.71,15.7,15.7,264600.0,10.7786,10.7786,10.7717,10.7717,264600.0
2007-05-17 12:50:00,15.7,15.72,15.7,15.72,127800.0,10.7717,10.7855,10.7717,10.7855,127800.0
2007-05-17 12:55:00,15.72,15.72,15.71,15.71,147900.0,10.7855,10.7855,10.7786,10.7786,147900.0
2007-05-17 13:00:00,15.71,15.71,15.7,15.71,250200.0,10.7786,10.7786,10.7717,10.7786,250200.0
2007-05-17 13:05:00,15.71,15.71,15.71,15.71,87900.0,10.7786,10.7786,10.7786,10.7786,87900.0
2007-05-17 13:10:00,15.71,15.71,15.7,15.71,475200.0,10.7786,10.7786,10.7717,10.7786,475200.0
2007-05-17 13:15:00,15.71,15.71,15.71,15.71,195300.0,10.7786,10.7786,10.7786,10.7786,195300.0
2007-05-17 13:20:00,15.71,15.71,15.7,15.71,177600.0,10.7786,10.7786,10.7717,10.7786,177600.0
2007-05-17 13:25:00,15.71,15.71,15.71,15.71,275700.0,10.7786,10.7786,10.7786,10.7786,275700.0
2007-05-17 13:30:00,15.71,15.71,15.7,15.71,445200.0,10.7786,10.7786,10.7717,10.7786,445200.0
2007-05-17 13:35:00,15.71,15.71,15.69,15.69,385500.0,10.7786,10.7786,10.7649,10.7649,385500.0
2007-05-17 13:40:00,15.69,15.7,15.68,15.69,394800.0,10.7649,10.7717,10.758,10.7649,394800.0
2007-05-17 13:45:00,15.69,15.7,15.69,15.69,104700.0,10.7649,10.7717,10.7649,10.7649,104700.0
2007-05-17 13:50:00,15.69,15.7,15.68,15.69,832200.0,10.7649,10.7717,10.758,10.7649,832200.0
2007-05-17 13:55:00,15.69,15.69,15.68,15.68,396900.0,10.7649,10.7649,10.758,10.758,396900.0
2007-05-17 14:00:00,15.68,15.68,15.67,15.68,419400.0,10.758,10.758,10.7512,10.758,419400.0
2007-05-17 14:05:00,15.68,15.69,15.68,15.69,321900.0,10.758,10.7649,10.758,10.7649,321900.0
2007-05-17 14:10:00,15.69,15.69,15.67,15.68,457500.0,10.7649,10.7649,10.7512,10.758,457500.0
2007-05-17 14:15:00,15.69,15.7,15.68,15.7,325500.0,10.7649,10.7717,10.758,10.7717,325500.0
2007-05-17 14:20:00,15.7,15.71,15.69,15.7,226200.0,10.7717,10.7786,10.7649,10.7717,226200.0
2007-05-17 14:25:00,15.7,15.71,15.7,15.71,297300.0,10.7717,10.7786,10.7717,10.7786,297300.0
2007-05-17 14:30:00,15.71,15.72,15.7,15.71,481200.0,10.7786,10.7855,10.7717,10.7786,481200.0
2007-05-17 14:35:00,15.71,15.71,15.69,15.69,408300.0,10.7786,10.7786,10.7649,10.7649,408300.0
2007-05-17 14:40:00,15.69,15.7,15.69,15.7,256800.0,10.7649,10.7717,10.7649,10.7717,256800.0
2007-05-17 14:45:00,15.69,15.71,15.69,15.71,419400.0,10.7649,10.7786,10.7649,10.7786,419400.0
2007-05-17 14:50:00,15.71,15.73,15.71,15.72,507600.0,10.7786,10.7923,10.7786,10.7855,507600.0
2007-05-17 14:55:00,15.72,15.73,15.71,15.73,414000.0,10.7855,10.7923,10.7786,10.7923,414000.0
2007-05-17 15:00:00,15.73,15.73,15.71,15.71,708000.0,10.7923,10.7923,10.7786,10.7786,708000.0
2007-05-17 15:05:00,15.71,15.72,15.7,15.71,754500.0,10.7786,10.7855,10.7717,10.7786,754500.0
2007-05-17 15:10:00,15.7,15.71,15.7,15.71,283500.0,10.7717,10.7786,10.7717,10.7786,283500.0
2007-05-17 15:15:00,15.71,15.72,15.7,15.71,524400.0,10.7786,10.7855,10.7717,10.7786,524400.0
2007-05-17 15:20:00,15.71,15.71,15.7,15.71,630000.0,10.7786,10.7786,10.7717,10.7786,630000.0
2007-05-17 15:25:00,15.71,15.71,15.71,15.71,302700.0,10.7786,10.7786,10.7786,10.7786,302700.0
2007-05-17 15:30:00,15.71,15.71,15.7,15.7,597900.0,10.7786,10.7786,10.7717,10.7717,597900.0
2007-05-17 15:35:00,15.7,15.71,15.7,15.7,944400.0,10.7717,10.7786,10.7717,10.7717,944400.0
2007-05-17 15:40:00,15.7,15.71,15.69,15.71,868200.0,10.7717,10.7786,10.7649,10.7786,868200.0
2007-05-17 15:45:00,15.71,15.73,15.71,15.73,1047900.0,10.7786,10.7923,10.7786,10.7923,1047900.0
2007-05-17 15:50:00,15.73,15.73,15.72,15.72,512100.0,10.7923,10.7923,10.7855,10.7855,512100.0
2007-05-17 15:55:00,15.72,15.72,15.7,15.7,822000.0,10.7855,10.7855,10.7717,10.7717,822000.0
2007-05-18 09:30:00,15.77,15.79,15.73,15.78,5414100.0,10.8198,10.8335,10.7923,10.8266,5414100.0
2007-05-18 09:35:00,15.78,15.78,15.74,15.75,528300.0,10.8266,10.8266,10.7992,10.8061,528300.0
2007-05-18 09:40:00,15.75,15.77,15.74,15.76,699000.0,10.8061,10.8198,10.7992,10.8129,699000.0
2007-05-18 09:45:00,15.76,15.77,15.75,15.75,538500.0,10.8129,10.8198,10.8061,10.8061,538500.0
2007-05-18 09:50:00,15.75,15.76,15.73,15.75,458100.0,10.8061,10.8129,10.7923,10.8061,458100.0
2007-05-18 09:55:00,15.75,15.75,15.73,15.75,427200.0,10.8061,10.8061,10.7923,10.8061,427200.0
2007-05-18 10:00:00,15.75,15.77,15.74,15.75,798600.0,10.8061,10.8198,10.7992,10.8061,798600.0
2007-05-18 10:05:00,15.74,15.79,15.74,15.77,732600.0,10.7992,10.8335,10.7992,10.8198,732600.0
2007-05-18 10:10:00,15.77,15.79,15.76,15.77,604800.0,10.8198,10.8335,10.8129,10.8198,604800.0
2007-05-18 10:15:00,15.77,15.77,15.75,15.75,390300.0,10.8198,10.8198,10.8061,10.8061,390300.0
2007-05-18 10:20:00,15.75,15.78,15.75,15.77,499200.0,10.8061,10.8266,10.8061,10.8198,499200.0
2007-05-18 10:25:00,15.77,15.77,15.75,15.76,303900.0,10.8198,10.8198,10.8061,10.8129,303900.0
2007-05-18 10:30:00,15.76,15.77,15.74,15.75,480900.0,10.8129,10.8198,10.7992,10.8061,480900.0
2007-05-18 10:35:00,15.75,15.78,15.74,15.76,600000.0,10.8061,10.8266,10.7992,10.8129,600000.0
2007-05-18 10:40:00,15.76,15.77,15.75,15.75,680700.0,10.8129,10.8198,10.8061,10.8061,680700.0
2007-05-18 10:45:00,15.75,15.77,15.75,15.75,266400.0,10.8061,10.8198,10.8061,10.8061,266400.0
2007-05-18 10:50:00,15.76,15.76,15.75,15.75,290400.0,10.8129,10.8129,10.8061,10.8061,290400.0
2007-05-18 10:55:00,15.75,15.76,15.74,15.75,439200.0,10.8061,10.8129,10.7992,10.8061,439200.0
2007-05-18 11:00:00,15.75,15.75,15.73,15.74,446400.0,10.8061,10.8061,10.7923,10.7992,446400.0
2007-05-18 11:05:00,15.74,15.75,15.74,15.75,310800.0,10.7992,10.8061,10.7992,10.8061,310800.0
2007-05-18 11:10:00,15.75,15.75,15.75,15.75,337200.0,10.8061,10.8061,10.8061,10.8061,337200.0
2007-05-18 11:15:00,15.75,15.75,15.73,15.74,333300.0,10.8061,10.8061,10.7923,10.7992,333300.0
2007-05-18 11:20:00,15.74,15.75,15.73,15.73,549900.0,10.7992,10.8061,10.7923,10.7923,549900.0
2007-05-18 11:25:00,15.73,15.74,15.73,15.73,313500.0,10.7923,10.7992,10.7923,10.7923,313500.0
2007-05-18 11:30:00,15.73,15.74,15.73,15.73,554400.0,10.7923,10.7992,10.7923,10.7923,554400.0
2007-05-18 11:35:00,15.73,15.74,15.73,15.74,145200.0,10.7923,10.7992,10.7923,10.7992,145200.0
2007-05-18 11:40:00,15.74,15.75,15.74,15.74,136800.0,10.7992,10.8061,10.7992,10.7992,136800.0
2007-05-18 11:45:00,15.75,15.75,15.73,15.75,285600.0,10.8061,10.8061,10.7923,10.8061,285600.0
2007-05-18 11:50:00,15.75,15.75,15.74,15.74,195000.0,10.8061,10.8061,10.7992,10.7992,195000.0
2007-05-18 11:55:00,15.74,15.75,15.73,15.73,126300.0,10.7992,10.8061,10.7923,10.7923,126300.0
2007-05-18 12:00:00,15.73,15.74,15.73,15.73,216000.0,10.7923,10.7992,10.7923,10.7923,216000.0
2007-05-18 12:05:00,15.73,15.75,15.73,15.75,528000.0,10.7923,10.8061,10.7923,10.8061,528000.0
2007-05-18 12:10:00,15.75,15.76,15.74,15.76,274500.0,10.8061,10.8129,10.7992,10.8129,274500.0
2007-05-18 12:15:00,15.76,15.76,15.74,15.74,200700.0,10.8129,10.8129,10.7992,10.7992,200700.0
2007-05-18 12:20:00,15.74,15.76,15.74,15.76,420300.0,10.7992,10.8129,10.7992,10.8129,420300.0
2007-05-18 12:25:00,15.76,15.77,15.76,15.76,416400.0,10.8129,10.8198,10.8129,10.8129,416400.0
2007-05-18 12:30:00,15.76,15.77,15.76,15.76,258600.0,10.8129,10.8198,10.8129,10.8129,258600.0
2007-05-18 12:35:00,15.76,15.77,15.76,15.76,210900.0,10.8129,10.8198,10.8129,10.8129,210900.0
2007-05-18 12:40:00,15.76,15.77,15.76,15.77,705000.0,10.8129,10.8198,10.8129,10.8198,705000.0
2007-05-18 12:45:00,15.77,15.78,15.76,15.77,891600.0,10.8198,10.8266,10.8129,10.8198,891600.0
2007-05-18 12:50:00,15.77,15.77,15.76,15.76,181800.0,10.8198,10.8198,10.8129,10.8129,181800.0
2007-05-18 12:55:00,15.77,15.78,15.76,15.77,496800.0,10.8198,10.8266,10.8129,10.8198,496800.0
2007-05-18 13:00:00,15.77,15.77,15.76,15.77,225000.0,10.8198,10.8198,10.8129,10.8198,225000.0
2007-05-18 13:05:00,15.77,15.77,15.76,15.76,229200.0,10.8198,10.8198,10.8129,10.8129,229200.0
2007-05-18 13:10:00,15.76,15.77,15.76,15.76,152700.0,10.8129,10.8198,10.8129,10.8129,152700.0
2007-05-18 13:15:00,15.77,15.77,15.76,15.76,73500.0,10.8198,10.8198,10.8129,10.8129,73500.0
2007-05-18 13:20:00,15.76,15.78,15.76,15.77,369300.0,10.8129,10.8266,10.8129,10.8198,369300.0
2007-05-18 13:25:00,15.77,15.78,15.77,15.77,325800.0,10.8198,10.8266,10.8198,10.8198,325800.0
2007-05-18 13:30:00,15.77,15.77,15.76,15.76,133500.0,10.8198,10.8198,10.8129,10.8129,133500.0
2007-05-18 13:35:00,15.76,15.77,15.76,15.76,206100.0,10.8129,10.8198,10.8129,10.8129,206100.0
2007-05-18 13:40:00,15.76,15.77,15.76,15.77,321600.0,10.8129,10.8198,10.8129,10.8198,321600.0
2007-05-18 13:45:00,15.77,15.78,15.77,15.77,245400.0,10.8198,10.8266,10.8198,10.8198,245400.0
2007-05-18 13:50:00,15.77,15.78,15.77,15.77,210600.0,10.8198,10.8266,10.8198,10.8198,210600.0
2007-05-18 13:55:00,15.77,15.77,15.77,15.77,296100.0,10.8198,10.8198,10.8198,10.8198,296100.0
2007-05-18 14:00:00,15.77,15.77,15.76,15.77,287100.0,10.8198,10.8198,10.8129,10.8198,287100.0
2007-05-18 14:05:00,15.77,15.77,15.76,15.77,409800.0,10.8198,10.8198,10.8129,10.8198,409800.0
2007-05-18 14:10:00,15.77,15.77,15.76,15.77,141000.0,10.8198,10.8198,10.8129,10.8198,141000.0
2007-05-18 14:15:00,15.77,15.77,15.76,15.77,420300.0,10.8198,10.8198,10.8129,10.8198,420300.0
2007-05-18 14:20:00,15.77,15.77,15.76,15.77,309000.0,10.8198,10.8198,10.8129,10.8198,309000.0
2007-05-18 14:25:00,15.77,15.77,15.76,15.77,181800.0,10.8198,10.8198,10.8129,10.8198,181800.0
2007-05-18 14:30:00,15.76,15.77,15.76,15.76,288900.0,10.8129,10.8198,10.8129,10.8129,288900.0
2007-05-18 14:35:00,15.77,15.77,15.76,15.76,103500.0,10.8198,10.8198,10.8129,10.8129,103500.0
2007-05-18 14:40:00,15.76,15.77,15.75,15.76,776100.0,10.8129,10.8198,10.8061,10.8129,776100.0
2007-05-18 14:45:00,15.76,15.77,15.76,15.76,341700.0,10.8129,10.8198,10.8129,10.8129,341700.0
2007-05-18 14:50:00,15.76,15.77,15.75,15.76,345300.0,10.8129,10.8198,10.8061,10.8129,345300.0
2007-05-18 14:55:00,15.76,15.77,15.76,15.76,225000.0,10.8129,10.8198,10.8129,10.8129,225000.0
2007-05-18 15:00:00,15.76,15.77,15.76,15.76,140700.0,10.8129,10.8198,10.8129,10.8129,140700.0
2007-05-18 15:05:00,15.76,15.77,15.76,15.76,400800.0,10.8129,10.8198,10.8129,10.8129,400800.0
2007-05-18 15:10:00,15.76,15.77,15.76,15.76,231000.0,10.8129,10.8198,10.8129,10.8129,231000.0
2007-05-18 15:15:00,15.76,15.77,15.76,15.76,453900.0,10.8129,10.8198,10.8129,10.8129,453900.0
2007-05-18 15:20:00,15.76,15.77,15.75,15.75,637500.0,10.8129,10.8198,10.8061,10.8061,637500.0
2007-05-18 15:25:00,15.75,15.76,15.75,15.75,660600.0,10.8061,10.8129,10.8061,10.8061,660600.0
2007-05-18 15:30:00,15.74,15.75,15.74,15.75,511800.0,10.7992,10.8061,10.7992,10.8061,511800.0
2007-05-18 15:35:00,15.75,15.77,15.74,15.76,953700.0,10.8061,10.8198,10.7992,10.8129,953700.0
2007-05-18 15:40:00,15.76,15.77,15.75,15.76,1262700.0,10.8129,10.8198,10.8061,10.8129,1262700.0
2007-05-18 15:45:00,15.76,15.76,15.75,15.75,938400.0,10.8129,10.8129,10.8061,10.8061,938400.0
2007-05-18 15:50:00,15.75,15.77,15.75,15.76,1135500.0,10.8061,10.8198,10.8061,10.8129,1135500.0
2007-05-18 15:55:00,15.76,15.77,15.74,15.76,1376400.0,10.8129,10.8198,10.7992,10.8129,1376400.0
2007-05-21 09:30:00,15.71,15.75,15.7,15.73,784800.0,10.7786,10.8061,10.7717,10.7923,784800.0
2007-05-21 09:35:00,15.73,15.75,15.72,15.74,610200.0,10.7923,10.8061,10.7855,10.7992,610200.0
2007-05-21 09:40:00,15.74,15.74,15.72,15.73,391200.0,10.7992,10.7992,10.7855,10.7923,391200.0
2007-05-21 09:45:00,15.73,15.75,15.72,15.73,405300.0,10.7923,10.8061,10.7855,10.7923,405300.0
2007-05-21 09:50:00,15.73,15.74,15.72,15.74,631500.0,10.7923,10.7992,10.7855,10.7992,631500.0
2007-05-21 09:55:00,15.74,15.74,15.7,15.71,623700.0,10.7992,10.7992,10.7717,10.7786,623700.0
2007-05-21 10:00:00,15.71,15.71,15.7,15.71,586200.0,10.7786,10.7786,10.7717,10.7786,586200.0
2007-05-21 10:05:00,15.71,15.72,15.71,15.71,404700.0,10.7786,10.7855,10.7786,10.7786,404700.0
2007-05-21 10:10:00,15.71,15.71,15.68,15.69,626100.0,10.7786,10.7786,10.758,10.7649,626100.0
2007-05-21 10:15:00,15.69,15.69,15.67,15.67,930000.0,10.7649,10.7649,10.7512,10.7512,930000.0
2007-05-21 10:20:00,15.68,15.68,15.67,15.67,470700.0,10.758,10.758,10.7512,10.7512,470700.0
2007-05-21 10:25:00,15.67,15.67,15.66,15.67,636300.0,10.7512,10.7512,10.7443,10.7512,636300.0
2007-05-21 10:30:00,15.67,15.68,15.66,15.67,477900.0,10.7512,10.758,10.7443,10.7512,477900.0
2007-05-21 10:35:00,15.67,15.67,15.66,15.66,581700.0,10.7512,10.7512,10.7443,10.7443,581700.0
2007-05-21 10:40:00,15.66,15.67,15.63,15.64,1685100.0,10.7443,10.7512,10.7237,10.7306,1685100.0
2007-05-21 10:45:00,15.63,15.65,15.63,15.65,400500.0,10.7237,10.7374,10.7237,10.7374,400500.0
2007-05-21 10:50:00,15.65,15.66,15.64,15.65,567600.0,10.7374,10.7443,10.7306,10.7374,567600.0
2007-05-21 10:55:00,15.65,15.65,15.62,15.62,687300.0,10.7374,10.7374,10.7169,10.7169,687300.0
2007-05-21 11:00:00,15.62,15.63,15.61,15.62,512700.0,10.7169,10.7237,10.71,10.7169,512700.0
2007-05-21 11:05:00,15.62,15.63,15.61,15.62,309900.0,10.7169,10.7237,10.71,10.7169,309900.0
2007-05-21 11:10:00,15.62,15.62,15.6,15.6,379800.0,10.7169,10.7169,10.7031,10.7031,379800.0
2007-05-21 11:15:00,15.6,15.6,15.58,15.58,672000.0,10.7031,10.7031,10.6894,10.6894,672000.0
2007-05-21 11:20:00,15.58,15.61,15.57,15.61,801000.0,10.6894,10.71,10.6826,10.71,801000.0
2007-05-21 11:25:00,15.61,15.62,15.58,15.6,564000.0,10.71,10.7169,10.6894,10.7031,564000.0
2007-05-21 11:30:00,15.59,15.6,15.58,15.6,447900.0,10.6963,10.7031,10.6894,10.7031,447900.0
2007-05-21 11:35:00,15.59,15.61,15.58,15.61,510300.0,10.6963,10.71,10.6894,10.71,510300.0
2007-05-21 11:40:00,15.61,15.62,15.6,15.6,377700.0,10.71,10.7169,10.7031,10.7031,377700.0
2007-05-21 11:45:00,15.6,15.6,15.58,15.59,340200.0,10.7031,10.7031,10.6894,10.6963,340200.0
2007-05-21 11:50:00,15.58,15.6,15.58,15.59,437100.0,10.6894,10.7031,10.6894,10.6963,437100.0
2007-05-21 11:55:00,15.59,15.59,15.57,15.58,656400.0,10.6963,10.6963,10.6826,10.6894,656400.0
2007-05-21 12:00:00,15.58,15.58,15.55,15.56,622800.0,10.6894,10.6894,10.6688,10.6757,622800.0
2007-05-21 12:05:00,15.57,15.57,15.56,15.57,270300.0,10.6826,10.6826,10.6757,10.6826,270300.0
2007-05-21 12:10:00,15.57,15.59,15.57,15.59,482700.0,10.6826,10.6963,10.6826,10.6963,482700.0
2007-05-21 12:15:00,15.59,15.59,15.57,15.58,267300.0,10.6963,10.6963,10.6826,10.6894,267300.0
2007-05-21 12:20:00,15.58,15.62,15.56,15.56,710100.0,10.6894,10.7169,10.6757,10.6757,710100.0
2007-05-21 12:25:00,15.56,15.56,15.55,15.55,298800.0,10.6757,10.6757,10.6688,10.6688,298800.0
2007-05-21 12:30:00,15.55,15.59,15.55,15.58,1005900.0,10.6688,10.6963,10.6688,10.6894,1005900.0
2007-05-21 12:35:00,15.58,15.61,15.58,15.6,1295700.0,10.6894,10.71,10.6894,10.7031,1295700.0
2007-05-21 12:40:00,15.6,15.62,15.6,15.61,1188000.0,10.7031,10.7169,10.7031,10.71,1188000.0
2007-05-21 12:45:00,15.61,15.64,15.6,15.64,1022700.0,10.71,10.7306,10.7031,10.7306,1022700.0
2007-05-21 12:50:00,15.64,15.64,15.62,15.63,770400.0,10.7306,10.7306,10.7169,10.7237,770400.0
2007-05-21 12:55:00,15.63,15.64,15.61,15.62,335400.0,10.7237,10.7306,10.71,10.7169,335400.0
2007-05-21 13:00:00,15.62,15.63,15.62,15.62,147300.0,10.7169,10.7237,10.7169,10.7169,147300.0
2007-05-21 13:05:00,15.62,15.62,15.6,15.61,290100.0,10.7169,10.7169,10.7031,10.71,290100.0
2007-05-21 13:10:00,15.61,15.61,15.59,15.6,272400.0,10.71,10.71,10.6963,10.7031,272400.0
2007-05-21 13:15:00,15.6,15.63,15.6,15.63,446400.0,10.7031,10.7237,10.7031,10.7237,446400.0
2007-05-21 13:20:00,15.63,15.64,15.62,15.64,394500.0,10.7237,10.7306,10.7169,10.7306,394500.0
2007-05-21 13:25:00,15.63,15.64,15.63,15.63,236100.0,10.7237,10.7306,10.7237,10.7237,236100.0
2007-05-21 13:30:00,15.63,15.63,15.62,15.63,192000.0,10.7237,10.7237,10.7169,10.7237,192000.0
2007-05-21 13:35:00,15.63,15.63,15.6,15.62,414900.0,10.7237,10.7237,10.7031,10.7169,414900.0
2007-05-21 13:40:00,15.62,15.63,15.62,15.62,272700.0,10.7169,10.7237,10.7169,10.7169,272700.0
2007-05-21 13:45:00,15.62,15.64,15.62,15.63,307500.0,10.7169,10.7306,10.7169,10.7237,307500.0
2007-05-21 13:50:00,15.63,15.64,15.63,15.63,265200.0,10.7237,10.7306,10.7237,10.7237,265200.0
2007-05-21 13:55:00,15.63,15.63,15.62,15.63,323400.0,10.7237,10.7237,10.7169,10.7237,323400.0
2007-05-21 14:00:00,15.63,15.64,15.62,15.63,448800.0,10.7237,10.7306,10.7169,10.7237,448800.0
2007-05-21 14:05:00,15.63,15.64,15.63,15.64,364200.0,10.7237,10.7306,10.7237,10.7306,364200.0
2007-05-21 14:10:00,15.64,15.64,15.62,15.63,220200.0,10.7306,10.7306,10.7169,10.7237,220200.0
2007-05-21 14:15:00,15.63,15.63,15.61,15.63,675900.0,10.7237,10.7237,10.71,10.7237,675900.0
2007-05-21 14:20:00,15.63,15.63,15.61,15.62,323700.0,10.7237,10.7237,10.71,10.7169,323700.0
2007-05-21 14:25:00,15.62,15.62,15.61,15.61,132300.0,10.7169,10.7169,10.71,10.71,132300.0
2007-05-21 14:30:00,15.61,15.61,15.6,15.61,159900.0,10.71,10.71,10.7031,10.71,159900.0
2007-05-21 14:35:00,15.61,15.61,15.6,15.6,202500.0,10.71,10.71,10.7031,10.7031,202500.0
2007-05-21 14:40:00,15.6,15.6,15.59,15.59,263400.0,10.7031,10.7031,10.6963,10.6963,263400.0
2007-05-21 14:45:00,15.59,15.61,15.58,15.6,665100.0,10.6963,10.71,10.6894,10.7031,665100.0
2007-05-21 14:50:00,15.6,15.61,15.6,15.61,228300.0,10.7031,10.71,10.7031,10.71,228300.0
2007-05-21 14:55:00,15.61,15.61,15.58,15.59,285000.0,10.71,10.71,10.6894,10.6963,285000.0
2007-05-21 15:00:00,15.59,15.59,15.57,15.58,496800.0,10.6963,10.6963,10.6826,10.6894,496800.0
2007-05-21 15:05:00,15.57,15.58,15.56,15.56,409500.0,10.6826,10.6894,10.6757,10.6757,409500.0
2007-05-21 15:10:00,15.56,15.59,15.55,15.59,726300.0,10.6757,10.6963,10.6688,10.6963,726300.0
2007-05-21 15:15:00,15.59,15.6,15.58,15.59,445800.0,10.6963,10.7031,10.6894,10.6963,445800.0
2007-05-21 15:20:00,15.59,15.59,15.57,15.57,584700.0,10.6963,10.6963,10.6826,10.6826,584700.0
2007-05-21 15:25:00,15.57,15.57,15.55,15.56,727800.0,10.6826,10.6826,10.6688,10.6757,727800.0
2007-05-21 15:30:00,15.56,15.58,15.56,15.56,1344900.0,10.6757,10.6894,10.6757,10.6757,1344900.0
2007-05-21 15:35:00,15.56,15.57,15.56,15.56,981000.0,10.6757,10.6826,10.6757,10.6757,981000.0
2007-05-21 15:40:00,15.56,15.58,15.56,15.58,1343100.0,10.6757,10.6894,10.6757,10.6894,1343100.0
2007-05-21 15:45:00,15.58,15.58,15.56,15.56,1050600.0,10.6894,10.6894,10.6757,10.6757,1050600.0
2007-05-21 15:50:00,15.56,15.57,15.55,15.56,1099800.0,10.6757,10.6826,10.6688,10.6757,1099800.0
2007-05-21 15:55:00,15.56,15.57,15.54,15.55,2108100.0,10.6757,10.6826,10.662,10.6688,2108100.0
2007-05-22 09:30:00,15.52,15.6,15.5,15.59,1212000.0,10.6482,10.7031,10.6345,10.6963,1212000.0
2007-05-22 09:35:00,15.59,15.6,15.56,15.57,443100.0,10.6963,10.7031,10.6757,10.6826,443100.0
2007-05-22 09:40:00,15.57,15.58,15.54,15.57,590100.0,10.6826,10.6894,10.662,10.6826,590100.0
2007-05-22 09:45:00,15.57,15.58,15.55,15.55,572100.0,10.6826,10.6894,10.6688,10.6688,572100.0
2007-05-22 09:50:00,15.55,15.56,15.54,15.54,744900.0,10.6688,10.6757,10.662,10.662,744900.0
2007-05-22 09:55:00,15.54,15.56,15.53,15.55,565500.0,10.662,10.6757,10.6551,10.6688,565500.0
2007-05-22 10:00:00,15.55,15.56,15.55,15.56,437700.0,10.6688,10.6757,10.6688,10.6757,437700.0
2007-05-22 10:05:00,15.56,15.57,15.54,15.55,653700.0,10.6757,10.6826,10.662,10.6688,653700.0
2007-05-22 10:10:00,15.55,15.55,15.53,15.54,539700.0,10.6688,10.6688,10.6551,10.662,539700.0
2007-05-22 10:15:00,15.54,15.55,15.52,15.53,520800.0,10.662,10.6688,10.6482,10.6551,520800.0
2007-05-22 10:20:00,15.53,15.53,15.5,15.51,620100.0,10.6551,10.6551,10.6345,10.6414,620100.0
2007-05-22 10:25:00,15.51,15.52,15.5,15.51,568800.0,10.6414,10.6482,10.6345,10.6414,568800.0
2007-05-22 10:30:00,15.51,15.53,15.51,15.52,500100.0,10.6414,10.6551,10.6414,10.6482,500100.0
2007-05-22 10:35:00,15.52,15.52,15.5,15.5,490500.0,10.6482,10.6482,10.6345,10.6345,490500.0
2007-05-22 10:40:00,15.5,15.51,15.5,15.5,612600.0,10.6345,10.6414,10.6345,10.6345,612600.0
2007-05-22 10:45:00,15.5,15.51,15.5,15.5,508800.0,10.6345,10.6414,10.6345,10.6345,508800.0
2007-05-22 10:50:00,15.5,15.51,15.5,15.5,340200.0,10.6345,10.6414,10.6345,10.6345,340200.0
2007-05-22 10:55:00,15.5,15.52,15.5,15.5,218100.0,10.6345,10.6482,10.6345,10.6345,218100.0
2007-05-22 11:00:00,15.5,15.51,15.5,15.5,588000.0,10.6345,10.6414,10.6345,10.6345,588000.0
2007-05-22 11:05:00,15.5,15.5,15.49,15.49,425100.0,10.6345,10.6345,10.6277,10.6277,425100.0
2007-05-22 11:10:00,15.49,15.5,15.49,15.49,244500.0,10.6277,10.6345,10.6277,10.6277,244500.0
2007-05-22 11:15:00,15.49,15.5,15.49,15.5,188400.0,10.6277,10.6345,10.6277,10.6345,188400.0
2007-05-22 11:20:00,15.5,15.5,15.5,15.5,222000.0,10.6345,10.6345,10.6345,10.6345,222000.0
2007-05-22 11:25:00,15.5,15.5,15.5,15.5,353100.0,10.6345,10.6345,10.6345,10.6345,353100.0
2007-05-22 11:30:00,15.5,15.51,15.5,15.5,235800.0,10.6345,10.6414,10.6345,10.6345,235800.0
2007-05-22 11:35:00,15.5,15.5,15.5,15.5,237000.0,10.6345,10.6345,10.6345,10.6345,237000.0
2007-05-22 11:40:00,15.5,15.51,15.5,15.5,259800.0,10.6345,10.6414,10.6345,10.6345,259800.0
2007-05-22 11:45:00,15.5,15.51,15.49,15.5,185400.0,10.6345,10.6414,10.6277,10.6345,185400.0
2007-05-22 11:50:00,15.5,15.5,15.5,15.5,263400.0,10.6345,10.6345,10.6345,10.6345,263400.0
2007-05-22 11:55:00,15.5,15.51,15.5,15.5,357600.0,10.6345,10.6414,10.6345,10.6345,357600.0
2007-05-22 12:00:00,15.5,15.51,15.5,15.51,144900.0,10.6345,10.6414,10.6345,10.6414,144900.0
2007-05-22 12:05:00,15.51,15.51,15.5,15.51,363000.0,10.6414,10.6414,10.6345,10.6414,363000.0
2007-05-22 12:10:00,15.51,15.52,15.51,15.51,319500.0,10.6414,10.6482,10.6414,10.6414,319500.0
2007-05-22 12:15:00,15.51,15.52,15.51,15.51,169500.0,10.6414,10.6482,10.6414,10.6414,169500.0
2007-05-22 12:20:00,15.51,15.53,15.51,15.52,386400.0,10.6414,10.6551,10.6414,10.6482,386400.0
2007-05-22 12:25:00,15.52,15.54,15.52,15.54,575700.0,10.6482,10.662,10.6482,10.662,575700.0
2007-05-22 12:30:00,15.54,15.54,15.53,15.54,540900.0,10.662,10.662,10.6551,10.662,540900.0
2007-05-22 12:35:00,15.53,15.54,15.53,15.53,215400.0,10.6551,10.662,10.6551,10.6551,215400.0
2007-05-22 12:40:00,15.53,15.54,15.53,15.53,106200.0,10.6551,10.662,10.6551,10.6551,106200.0
2007-05-22 12:45:00,15.53,15.53,15.52,15.53,325500.0,10.6551,10.6551,10.6482,10.6551,325500.0
2007-05-22 12:50:00,15.53,15.54,15.53,15.54,168000.0,10.6551,10.662,10.6551,10.662,168000.0
2007-05-22 12:55:00,15.54,15.56,15.54,15.56,465300.0,10.662,10.6757,10.662,10.6757,465300.0
2007-05-22 13:00:00,15.56,15.56,15.53,15.54,403500.0,10.6757,10.6757,10.6551,10.662,403500.0
2007-05-22 13:05:00,15.54,15.55,15.53,15.55,271800.0,10.662,10.6688,10.6551,10.6688,271800.0
2007-05-22 13:10:00,15.55,15.58,15.55,15.56,338400.0,10.6688,10.6894,10.6688,10.6757,338400.0
2007-05-22 13:15:00,15.55,15.57,15.54,15.56,478500.0,10.6688,10.6826,10.662,10.6757,478500.0
2007-05-22 13:20:00,15.56,15.56,15.55,15.56,188100.0,10.6757,10.6757,10.6688,10.6757,188100.0
2007-05-22 13:25:00,15.56,15.56,15.55,15.56,156600.0,10.6757,10.6757,10.6688,10.6757,156600.0
2007-05-22 13:30:00,15.55,15.56,15.55,15.56,132600.0,10.6688,10.6757,10.6688,10.6757,132600.0
2007-05-22 13:35:00,15.56,15.56,15.55,15.56,207000.0,10.6757,10.6757,10.6688,10.6757,207000.0
2007-05-22 13:40:00,15.56,15.56,15.56,15.56,122400.0,10.6757,10.6757,10.6757,10.6757,122400.0
2007-05-22 13:45:00,15.57,15.57,15.55,15.55,95100.0,10.6826,10.6826,10.6688,10.6688,95100.0
2007-05-22 13:50:00,15.55,15.58,15.55,15.58,327600.0,10.6688,10.6894,10.6688,10.6894,327600.0
2007-05-22 13:55:00,15.58,15.58,15.56,15.56,150300.0,10.6894,10.6894,10.6757,10.6757,150300.0
2007-05-22 14:00:00,15.57,15.57,15.53,15.55,366900.0,10.6826,10.6826,10.6551,10.6688,366900.0
2007-05-22 14:05:00,15.55,15.55,15.54,15.55,146400.0,10.6688,10.6688,10.662,10.6688,146400.0
2007-05-22 14:10:00,15.55,15.55,15.54,15.55,300000.0,10.6688,10.6688,10.662,10.6688,300000.0
2007-05-22 14:15:00,15.55,15.57,15.55,15.55,239700.0,10.6688,10.6826,10.6688,10.6688,239700.0
2007-05-22 14:20:00,15.55,15.55,15.53,15.53,398700.0,10.6688,10.6688,10.6551,10.6551,398700.0
2007-05-22 14:25:00,15.53,15.54,15.53,15.53,402900.0,10.6551,10.662,10.6551,10.6551,402900.0
2007-05-22 14:30:00,15.53,15.53,15.53,15.53,240600.0,10.6551,10.6551,10.6551,10.6551,240600.0
2007-05-22 14:35:00,15.53,15.53,15.51,15.51,417000.0,10.6551,10.6551,10.6414,10.6414,417000.0
2007-05-22 14:40:00,15.51,15.53,15.51,15.52,374400.0,10.6414,10.6551,10.6414,10.6482,374400.0
2007-05-22 14:45:00,15.53,15.53,15.52,15.52,220200.0,10.6551,10.6551,10.6482,10.6482,220200.0
2007-05-22 14:50:00,15.52,15.54,15.52,15.54,486600.0,10.6482,10.662,10.6482,10.662,486600.0
2007-05-22 14:55:00,15.54,15.55,15.53,15.54,439500.0,10.662,10.6688,10.6551,10.662,439500.0
2007-05-22 15:00:00,15.54,15.55,15.54,15.55,309900.0,10.662,10.6688,10.662,10.6688,309900.0
2007-05-22 15:05:00,15.55,15.55,15.54,15.55,330600.0,10.6688,10.6688,10.662,10.6688,330600.0
2007-05-22 15:10:00,15.54,15.55,15.53,15.53,285600.0,10.662,10.6688,10.6551,10.6551,285600.0
2007-05-22 15:15:00,15.53,15.54,15.52,15.53,531600.0,10.6551,10.662,10.6482,10.6551,531600.0
2007-05-22 15:20:00,15.53,15.54,15.52,15.52,436800.0,10.6551,10.662,10.6482,10.6482,436800.0
2007-05-22 15:25:00,15.52,15.52,15.52,15.52,257400.0,10.6482,10.6482,10.6482,10.6482,257400.0
2007-05-22 15:30:00,15.52,15.52,15.52,15.52,311700.0,10.6482,10.6482,10.6482,10.6482,311700.0
2007-05-22 15:35:00,15.52,15.55,15.51,15.51,772200.0,10.6482,10.6688,10.6414,10.6414,772200.0
2007-05-22 15:40:00,15.52,15.52,15.51,15.51,678300.0,10.6482,10.6482,10.6414,10.6414,678300.0
2007-05-22 15:45:00,15.51,15.52,15.51,15.51,826200.0,10.6414,10.6482,10.6414,10.6414,826200.0
2007-05-22 15:50:00,15.52,15.52,15.51,15.51,639900.0,10.6482,10.6482,10.6414,10.6414,639900.0
2007-05-22 15:55:00,15.51,15.51,15.5,15.51,1323600.0,10.6414,10.6414,10.6345,10.6414,1323600.0
2007-05-23 09:30:00,15.63,15.64,15.57,15.62,909600.0,10.7237,10.7306,10.6826,10.7169,909600.0
2007-05-23 09:35:00,15.62,15.68,15.61,15.64,895500.0,10.7169,10.758,10.71,10.7306,895500.0
2007-05-23 09:40:00,15.64,15.66,15.63,15.65,443400.0,10.7306,10.7443,10.7237,10.7374,443400.0
2007-05-23 09:45:00,15.65,15.66,15.64,15.66,403500.0,10.7374,10.7443,10.7306,10.7443,403500.0
2007-05-23 09:50:00,15.66,15.71,15.66,15.69,898200.0,10.7443,10.7786,10.7443,10.7649,898200.0
2007-05-23 09:55:00,15.69,15.71,15.68,15.69,601200.0,10.7649,10.7786,10.758,10.7649,601200.0
2007-05-23 10:00:00,15.69,15.71,15.68,15.71,1929900.0,10.7649,10.7786,10.758,10.7786,1929900.0
2007-05-23 10:05:00,15.71,15.71,15.69,15.7,685800.0,10.7786,10.7786,10.7649,10.7717,685800.0
2007-05-23 10:10:00,15.7,15.71,15.68,15.68,406200.0,10.7717,10.7786,10.758,10.758,406200.0
2007-05-23 10:15:00,15.68,15.69,15.65,15.67,483300.0,10.758,10.7649,10.7374,10.7512,483300.0
2007-05-23 10:20:00,15.67,15.67,15.64,15.66,365700.0,10.7512,10.7512,10.7306,10.7443,365700.0
2007-05-23 10:25:00,15.66,15.67,15.65,15.65,718800.0,10.7443,10.7512,10.7374,10.7374,718800.0
2007-05-23 10:30:00,15.65,15.67,15.65,15.67,665100.0,10.7374,10.7512,10.7374,10.7512,665100.0
2007-05-23 10:35:00,15.66,15.68,15.66,15.67,455400.0,10.7443,10.758,10.7443,10.7512,455400.0
2007-05-23 10:40:00,15.67,15.68,15.66,15.67,484800.0,10.7512,10.758,10.7443,10.7512,484800.0
2007-05-23 10:45:00,15.66,15.67,15.64,15.65,374400.0,10.7443,10.7512,10.7306,10.7374,374400.0
2007-05-23 10:50:00,15.65,15.65,15.6,15.61,517200.0,10.7374,10.7374,10.7031,10.71,517200.0
2007-05-23 10:55:00,15.61,15.62,15.6,15.61,415200.0,10.71,10.7169,10.7031,10.71,415200.0
2007-05-23 11:00:00,15.61,15.64,15.6,15.61,418200.0,10.71,10.7306,10.7031,10.71,418200.0
2007-05-23 11:05:00,15.61,15.65,15.61,15.64,274800.0,10.71,10.7374,10.71,10.7306,274800.0
2007-05-23 11:10:00,15.64,15.65,15.63,15.64,432900.0,10.7306,10.7374,10.7237,10.7306,432900.0
2007-05-23 11:15:00,15.64,15.65,15.62,15.62,352800.0,10.7306,10.7374,10.7169,10.7169,352800.0
2007-05-23 11:20:00,15.62,15.64,15.61,15.64,220800.0,10.7169,10.7306,10.71,10.7306,220800.0
2007-05-23 11:25:00,15.64,15.65,15.63,15.63,203100.0,10.7306,10.7374,10.7237,10.7237,203100.0
2007-05-23 11:30:00,15.63,15.64,15.63,15.64,195900.0,10.7237,10.7306,10.7237,10.7306,195900.0
2007-05-23 11:35:00,15.64,15.64,15.63,15.63,282900.0,10.7306,10.7306,10.7237,10.7237,282900.0
2007-05-23 11:40:00,15.63,15.63,15.63,15.63,126000.0,10.7237,10.7237,10.7237,10.7237,126000.0
2007-05-23 11:45:00,15.63,15.63,15.62,15.63,184200.0,10.7237,10.7237,10.7169,10.7237,184200.0
2007-05-23 11:50:00,15.63,15.63,15.6,15.6,491100.0,10.7237,10.7237,10.7031,10.7031,491100.0
2007-05-23 11:55:00,15.6,15.61,15.59,15.6,240000.0,10.7031,10.71,10.6963,10.7031,240000.0
2007-05-23 12:00:00,15.6,15.62,15.6,15.62,181800.0,10.7031,10.7169,10.7031,10.7169,181800.0
2007-05-23 12:05:00,15.61,15.62,15.61,15.62,175800.0,10.71,10.7169,10.71,10.7169,175800.0
2007-05-23 12:10:00,15.62,15.63,15.6,15.6,1019400.0,10.7169,10.7237,10.7031,10.7031,1019400.0
2007-05-23 12:15:00,15.6,15.61,15.6,15.6,132900.0,10.7031,10.71,10.7031,10.7031,132900.0
2007-05-23 12:20:00,15.6,15.61,15.6,15.61,161700.0,10.7031,10.71,10.7031,10.71,161700.0
2007-05-23 12:25:00,15.61,15.62,15.61,15.61,152700.0,10.71,10.7169,10.71,10.71,152700.0
2007-05-23 12:30:00,15.61,15.62,15.61,15.62,102600.0,10.71,10.7169,10.71,10.7169,102600.0
2007-05-23 12:35:00,15.61,15.63,15.61,15.62,998400.0,10.71,10.7237,10.71,10.7169,998400.0
2007-05-23 12:40:00,15.62,15.62,15.62,15.62,100500.0,10.7169,10.7169,10.7169,10.7169,100500.0
2007-05-23 12:45:00,15.62,15.63,15.61,15.63,172200.0,10.7169,10.7237,10.71,10.7237,172200.0
2007-05-23 12:50:00,15.63,15.63,15.62,15.63,176400.0,10.7237,10.7237,10.7169,10.7237,176400.0
2007-05-23 12:55:00,15.63,15.65,15.62,15.64,218400.0,10.7237,10.7374,10.7169,10.7306,218400.0
2007-05-23 13:00:00,15.64,15.65,15.64,15.64,517800.0,10.7306,10.7374,10.7306,10.7306,517800.0
2007-05-23 13:05:00,15.64,15.66,15.64,15.65,165600.0,10.7306,10.7443,10.7306,10.7374,165600.0
2007-05-23 13:10:00,15.66,15.66,15.65,15.65,168300.0,10.7443,10.7443,10.7374,10.7374,168300.0
2007-05-23 13:15:00,15.66,15.66,15.65,15.65,45900.0,10.7443,10.7443,10.7374,10.7374,45900.0
2007-05-23 13:20:00,15.65,15.65,15.65,15.65,70800.0,10.7374,10.7374,10.7374,10.7374,70800.0
2007-05-23 13:25:00,15.65,15.65,15.65,15.65,44400.0,10.7374,10.7374,10.7374,10.7374,44400.0
2007-05-23 13:30:00,15.65,15.65,15.64,15.65,136800.0,10.7374,10.7374,10.7306,10.7374,136800.0
2007-05-23 13:35:00,15.65,15.66,15.65,15.65,193500.0,10.7374,10.7443,10.7374,10.7374,193500.0
2007-05-23 13:40:00,15.65,15.66,15.65,15.66,172800.0,10.7374,10.7443,10.7374,10.7443,172800.0
2007-05-23 13:45:00,15.66,15.66,15.65,15.66,141900.0,10.7443,10.7443,10.7374,10.7443,141900.0
2007-05-23 13:50:00,15.66,15.66,15.66,15.66,69600.0,10.7443,10.7443,10.7443,10.7443,69600.0
2007-05-23 13:55:00,15.66,15.66,15.63,15.63,267000.0,10.7443,10.7443,10.7237,10.7237,267000.0
2007-05-23 14:00:00,15.63,15.63,15.6,15.6,278100.0,10.7237,10.7237,10.7031,10.7031,278100.0
2007-05-23 14:05:00,15.6,15.62,15.6,15.62,248700.0,10.7031,10.7169,10.7031,10.7169,248700.0
2007-05-23 14:10:00,15.62,15.63,15.61,15.62,186300.0,10.7169,10.7237,10.71,10.7169,186300.0
2007-05-23 14:15:00,15.62,15.63,15.58,15.58,353700.0,10.7169,10.7237,10.6894,10.6894,353700.0
2007-05-23 14:20:00,15.59,15.59,15.57,15.58,550200.0,10.6963,10.6963,10.6826,10.6894,550200.0
2007-05-23 14:25:00,15.59,15.59,15.54,15.56,577200.0,10.6963,10.6963,10.662,10.6757,577200.0
2007-05-23 14:30:00,15.56,15.57,15.56,15.57,423000.0,10.6757,10.6826,10.6757,10.6826,423000.0
2007-05-23 14:35:00,15.57,15.57,15.55,15.55,280200.0,10.6826,10.6826,10.6688,10.6688,280200.0
2007-05-23 14:40:00,15.56,15.56,15.54,15.54,347400.0,10.6757,10.6757,10.662,10.662,347400.0
2007-05-23 14:45:00,15.54,15.56,15.54,15.55,585900.0,10.662,10.6757,10.662,10.6688,585900.0
2007-05-23 14:50:00,15.55,15.56,15.54,15.55,411900.0,10.6688,10.6757,10.662,10.6688,411900.0
2007-05-23 14:55:00,15.55,15.56,15.55,15.55,499500.0,10.6688,10.6757,10.6688,10.6688,499500.0
2007-05-23 15:00:00,15.55,15.55,15.54,15.54,391800.0,10.6688,10.6688,10.662,10.662,391800.0
2007-05-23 15:05:00,15.54,15.62,15.53,15.53,741300.0,10.662,10.7169,10.6551,10.6551,741300.0
2007-05-23 15:10:00,15.53,15.53,15.51,15.52,460200.0,10.6551,10.6551,10.6414,10.6482,460200.0
2007-05-23 15:15:00,15.52,15.53,15.51,15.52,441000.0,10.6482,10.6551,10.6414,10.6482,441000.0
2007-05-23 15:20:00,15.52,15.52,15.5,15.51,784800.0,10.6482,10.6482,10.6345,10.6414,784800.0
2007-05-23 15:25:00,15.51,15.51,15.49,15.49,1380300.0,10.6414,10.6414,10.6277,10.6277,1380300.0
2007-05-23 15:30:00,15.49,15.5,15.48,15.48,958200.0,10.6277,10.6345,10.6208,10.6208,958200.0
2007-05-23 15:35:00,15.48,15.5,15.48,15.49,858900.0,10.6208,10.6345,10.6208,10.6277,858900.0
2007-05-23 15:40:00,15.49,15.5,15.47,15.48,729000.0,10.6277,10.6345,10.6139,10.6208,729000.0
2007-05-23 15:45:00,15.48,15.49,15.47,15.47,825600.0,10.6208,10.6277,10.6139,10.6139,825600.0
2007-05-23 15:50:00,15.47,15.47,15.46,15.47,1403100.0,10.6139,10.6139,10.6071,10.6139,1403100.0
2007-05-23 15:55:00,15.46,15.58,15.44,15.45,2717700.0,10.6071,10.6894,10.5934,10.6002,2717700.0
2007-05-24 09:30:00,15.47,15.59,15.47,15.5,1204800.0,10.6139,10.6963,10.6139,10.6345,1204800.0
2007-05-24 09:35:00,15.5,15.51,15.45,15.48,307500.0,10.6345,10.6414,10.6002,10.6208,307500.0
2007-05-24 09:40:00,15.48,15.49,15.46,15.48,555600.0,10.6208,10.6277,10.6071,10.6208,555600.0
2007-05-24 09:45:00,15.48,15.49,15.46,15.48,387900.0,10.6208,10.6277,10.6071,10.6208,387900.0
2007-05-24 09:50:00,15.49,15.52,15.48,15.5,404400.0,10.6277,10.6482,10.6208,10.6345,404400.0
2007-05-24 09:55:00,15.5,15.5,15.47,15.49,384300.0,10.6345,10.6345,10.6139,10.6277,384300.0
2007-05-24 10:00:00,15.49,15.61,15.49,15.58,1313400.0,10.6277,10.71,10.6277,10.6894,1313400.0
2007-05-24 10:05:00,15.58,15.62,15.55,15.6,1109400.0,10.6894,10.7169,10.6688,10.7031,1109400.0
2007-05-24 10:10:00,15.6,15.63,15.58,15.61,1226100.0,10.7031,10.7237,10.6894,10.71,1226100.0
2007-05-24 10:15:00,15.61,15.62,15.59,15.6,525300.0,10.71,10.7169,10.6963,10.7031,525300.0
2007-05-24 10:20:00,15.6,15.62,15.59,15.6,857700.0,10.7031,10.7169,10.6963,10.7031,857700.0
2007-05-24 10:25:00,15.6,15.61,15.59,15.6,647700.0,10.7031,10.71,10.6963,10.7031,647700.0
2007-05-24 10:30:00,15.6,15.61,15.58,15.58,558300.0,10.7031,10.71,10.6894,10.6894,558300.0
2007-05-24 10:35:00,15.58,15.58,15.53,15.53,568800.0,10.6894,10.6894,10.6551,10.6551,568800.0
2007-05-24 10:40:00,15.53,15.55,15.51,15.51,598200.0,10.6551,10.6688,10.6414,10.6414,598200.0
2007-05-24 10:45:00,15.51,15.55,15.49,15.5,561600.0,10.6414,10.6688,10.6277,10.6345,561600.0
2007-05-24 10:50:00,15.5,15.54,15.5,15.52,450900.0,10.6345,10.662,10.6345,10.6482,450900.0
2007-05-24 10:55:00,15.52,15.52,15.47,15.48,734700.0,10.6482,10.6482,10.6139,10.6208,734700.0
2007-05-24 11:00:00,15.5,15.52,15.46,15.47,632400.0,10.6345,10.6482,10.6071,10.6139,632400.0
2007-05-24 11:05:00,15.47,15.53,15.47,15.52,591600.0,10.6139,10.6551,10.6139,10.6482,591600.0
2007-05-24 11:10:00,15.52,15.52,15.49,15.49,422100.0,10.6482,10.6482,10.6277,10.6277,422100.0
2007-05-24 11:15:00,15.49,15.51,15.48,15.5,273300.0,10.6277,10.6414,10.6208,10.6345,273300.0
2007-05-24 11:20:00,15.5,15.52,15.49,15.5,402900.0,10.6345,10.6482,10.6277,10.6345,402900.0
2007-05-24 11:25:00,15.5,15.51,15.47,15.47,699600.0,10.6345,10.6414,10.6139,10.6139,699600.0
2007-05-24 11:30:00,15.48,15.48,15.45,15.47,718200.0,10.6208,10.6208,10.6002,10.6139,718200.0
2007-05-24 11:35:00,15.47,15.48,15.45,15.46,523200.0,10.6139,10.6208,10.6002,10.6071,523200.0
2007-05-24 11:40:00,15.46,15.49,15.46,15.49,367200.0,10.6071,10.6277,10.6071,10.6277,367200.0
2007-05-24 11:45:00,15.49,15.5,15.48,15.5,348000.0,10.6277,10.6345,10.6208,10.6345,348000.0
2007-05-24 11:50:00,15.51,15.52,15.5,15.51,250800.0,10.6414,10.6482,10.6345,10.6414,250800.0
2007-05-24 11:55:00,15.51,15.55,15.51,15.53,557700.0,10.6414,10.6688,10.6414,10.6551,557700.0
2007-05-24 12:00:00,15.53,15.53,15.45,15.53,446100.0,10.6551,10.6551,10.6002,10.6551,446100.0
2007-05-24 12:05:00,15.53,15.54,15.51,15.52,354900.0,10.6551,10.662,10.6414,10.6482,354900.0
2007-05-24 12:10:00,15.52,15.53,15.51,15.51,350400.0,10.6482,10.6551,10.6414,10.6414,350400.0
2007-05-24 12:15:00,15.52,15.54,15.51,15.51,306600.0,10.6482,10.662,10.6414,10.6414,306600.0
2007-05-24 12:20:00,15.51,15.52,15.49,15.52,447000.0,10.6414,10.6482,10.6277,10.6482,447000.0
2007-05-24 12:25:00,15.52,15.52,15.5,15.5,439800.0,10.6482,10.6482,10.6345,10.6345,439800.0
2007-05-24 12:30:00,15.5,15.51,15.47,15.49,553800.0,10.6345,10.6414,10.6139,10.6277,553800.0
2007-05-24 12:35:00,15.49,15.5,15.47,15.49,288000.0,10.6277,10.6345,10.6139,10.6277,288000.0
2007-05-24 12:40:00,15.49,15.52,15.49,15.51,528000.0,10.6277,10.6482,10.6277,10.6414,528000.0
2007-05-24 12:45:00,15.51,15.53,15.51,15.52,246300.0,10.6414,10.6551,10.6414,10.6482,246300.0
2007-05-24 12:50:00,15.52,15.53,15.51,15.52,224100.0,10.6482,10.6551,10.6414,10.6482,224100.0
2007-05-24 12:55:00,15.52,15.57,15.52,15.57,518700.0,10.6482,10.6826,10.6482,10.6826,518700.0
2007-05-24 13:00:00,15.57,15.57,15.56,15.57,294000.0,10.6826,10.6826,10.6757,10.6826,294000.0
2007-05-24 13:05:00,15.57,15.57,15.55,15.55,237000.0,10.6826,10.6826,10.6688,10.6688,237000.0
2007-05-24 13:10:00,15.55,15.57,15.55,15.56,309300.0,10.6688,10.6826,10.6688,10.6757,309300.0
2007-05-24 13:15:00,15.55,15.6,15.55,15.6,352800.0,10.6688,10.7031,10.6688,10.7031,352800.0
2007-05-24 13:20:00,15.6,15.62,15.59,15.61,281100.0,10.7031,10.7169,10.6963,10.71,281100.0
2007-05-24 13:25:00,15.61,15.62,15.6,15.6,201600.0,10.71,10.7169,10.7031,10.7031,201600.0
2007-05-24 13:30:00,15.6,15.6,15.58,15.58,283500.0,10.7031,10.7031,10.6894,10.6894,283500.0
2007-05-24 13:35:00,15.58,15.59,15.56,15.58,536100.0,10.6894,10.6963,10.6757,10.6894,536100.0
2007-05-24 13:40:00,15.58,15.6,15.58,15.6,363900.0,10.6894,10.7031,10.6894,10.7031,363900.0
2007-05-24 13:45:00,15.6,15.62,15.59,15.61,621300.0,10.7031,10.7169,10.6963,10.71,621300.0
2007-05-24 13:50:00,15.61,15.63,15.59,15.62,367200.0,10.71,10.7237,10.6963,10.7169,367200.0
2007-05-24 13:55:00,15.62,15.63,15.61,15.62,242400.0,10.7169,10.7237,10.71,10.7169,242400.0
2007-05-24 14:00:00,15.63,15.65,15.61,15.62,529200.0,10.7237,10.7374,10.71,10.7169,529200.0
2007-05-24 14:05:00,15.62,15.62,15.6,15.62,328500.0,10.7169,10.7169,10.7031,10.7169,328500.0
2007-05-24 14:10:00,15.62,15.62,15.58,15.6,281700.0,10.7169,10.7169,10.6894,10.7031,281700.0
2007-05-24 14:15:00,15.6,15.61,15.59,15.6,365700.0,10.7031,10.71,10.6963,10.7031,365700.0
2007-05-24 14:20:00,15.6,15.61,15.59,15.61,231000.0,10.7031,10.71,10.6963,10.71,231000.0
2007-05-24 14:25:00,15.6,15.62,15.6,15.61,348000.0,10.7031,10.7169,10.7031,10.71,348000.0
2007-05-24 14:30:00,15.61,15.63,15.6,15.62,353400.0,10.71,10.7237,10.7031,10.7169,353400.0
2007-05-24 14:35:00,15.62,15.62,15.58,15.59,414300.0,10.7169,10.7169,10.6894,10.6963,414300.0
2007-05-24 14:40:00,15.59,15.61,15.58,15.6,426000.0,10.6963,10.71,10.6894,10.7031,426000.0
2007-05-24 14:45:00,15.6,15.62,15.58,15.6,400800.0,10.7031,10.7169,10.6894,10.7031,400800.0
2007-05-24 14:50:00,15.6,15.61,15.59,15.6,177000.0,10.7031,10.71,10.6963,10.7031,177000.0
2007-05-24 14:55:00,15.6,15.61,15.58,15.59,394500.0,10.7031,10.71,10.6894,10.6963,394500.0
2007-05-24 15:00:00,15.59,15.61,15.59,15.6,365700.0,10.6963,10.71,10.6963,10.7031,365700.0
2007-05-24 15:05:00,15.6,15.61,15.58,15.6,275700.0,10.7031,10.71,10.6894,10.7031,275700.0
2007-05-24 15:10:00,15.6,15.6,15.57,15.6,434700.0,10.7031,10.7031,10.6826,10.7031,434700.0
2007-05-24 15:15:00,15.6,15.6,15.58,15.58,469200.0,10.7031,10.7031,10.6894,10.6894,469200.0
2007-05-24 15:20:00,15.58,15.58,15.57,15.57,431400.0,10.6894,10.6894,10.6826,10.6826,431400.0
2007-05-24 15:25:00,15.57,15.59,15.55,15.59,728400.0,10.6826,10.6963,10.6688,10.6963,728400.0
2007-05-24 15:30:00,15.59,15.59,15.56,15.56,362400.0,10.6963,10.6963,10.6757,10.6757,362400.0
2007-05-24 15:35:00,15.56,15.56,15.52,15.53,1279800.0,10.6757,10.6757,10.6482,10.6551,1279800.0
2007-05-24 15:40:00,15.53,15.56,15.51,15.55,1023300.0,10.6551,10.6757,10.6414,10.6688,1023300.0
2007-05-24 15:45:00,15.54,15.56,15.53,15.56,779700.0,10.662,10.6757,10.6551,10.6757,779700.0
2007-05-24 15:50:00,15.56,15.57,15.54,15.55,924300.0,10.6757,10.6826,10.662,10.6688,924300.0
2007-05-24 15:55:00,15.55,15.56,15.54,15.55,1506300.0,10.6688,10.6757,10.662,10.6688,1506300.0
2007-05-25 09:30:00,15.6,15.62,15.58,15.6,591000.0,10.7031,10.7169,10.6894,10.7031,591000.0
2007-05-25 09:35:00,15.6,15.61,15.55,15.56,514500.0,10.7031,10.71,10.6688,10.6757,514500.0
2007-05-25 09:40:00,15.56,15.6,15.56,15.58,482700.0,10.6757,10.7031,10.6757,10.6894,482700.0
2007-05-25 09:45:00,15.58,15.59,15.57,15.59,328500.0,10.6894,10.6963,10.6826,10.6963,328500.0
2007-05-25 09:50:00,15.59,15.6,15.57,15.58,411000.0,10.6963,10.7031,10.6826,10.6894,411000.0
2007-05-25 09:55:00,15.58,15.6,15.57,15.59,298500.0,10.6894,10.7031,10.6826,10.6963,298500.0
2007-05-25 10:00:00,15.59,15.59,15.56,15.59,478800.0,10.6963,10.6963,10.6757,10.6963,478800.0
2007-05-25 10:05:00,15.59,15.59,15.55,15.57,524100.0,10.6963,10.6963,10.6688,10.6826,524100.0
2007-05-25 10:10:00,15.57,15.58,15.56,15.58,429900.0,10.6826,10.6894,10.6757,10.6894,429900.0
2007-05-25 10:15:00,15.58,15.58,15.57,15.58,280200.0,10.6894,10.6894,10.6826,10.6894,280200.0
2007-05-25 10:20:00,15.58,15.58,15.56,15.57,339000.0,10.6894,10.6894,10.6757,10.6826,339000.0
2007-05-25 10:25:00,15.57,15.58,15.56,15.57,373200.0,10.6826,10.6894,10.6757,10.6826,373200.0
2007-05-25 10:30:00,15.57,15.57,15.56,15.57,538800.0,10.6826,10.6826,10.6757,10.6826,538800.0
2007-05-25 10:35:00,15.57,15.6,15.56,15.6,544500.0,10.6826,10.7031,10.6757,10.7031,544500.0
2007-05-25 10:40:00,15.6,15.61,15.6,15.61,482100.0,10.7031,10.71,10.7031,10.71,482100.0
2007-05-25 10:45:00,15.61,15.63,15.61,15.63,642300.0,10.71,10.7237,10.71,10.7237,642300.0
2007-05-25 10:50:00,15.63,15.64,15.61,15.64,625500.0,10.7237,10.7306,10.71,10.7306,625500.0
2007-05-25 10:55:00,15.64,15.65,15.63,15.64,633600.0,10.7306,10.7374,10.7237,10.7306,633600.0
2007-05-25 11:00:00,15.64,15.64,15.63,15.64,419400.0,10.7306,10.7306,10.7237,10.7306,419400.0
2007-05-25 11:05:00,15.64,15.66,15.64,15.65,598800.0,10.7306,10.7443,10.7306,10.7374,598800.0
2007-05-25 11:10:00,15.65,15.66,15.64,15.65,363900.0,10.7374,10.7443,10.7306,10.7374,363900.0
2007-05-25 11:15:00,15.65,15.67,15.65,15.66,434700.0,10.7374,10.7512,10.7374,10.7443,434700.0
2007-05-25 11:20:00,15.66,15.67,15.65,15.66,265800.0,10.7443,10.7512,10.7374,10.7443,265800.0
2007-05-25 11:25:00,15.66,15.66,15.63,15.64,329400.0,10.7443,10.7443,10.7237,10.7306,329400.0
2007-05-25 11:30:00,15.64,15.64,15.63,15.64,296400.0,10.7306,10.7306,10.7237,10.7306,296400.0
2007-05-25 11:35:00,15.64,15.64,15.63,15.63,301500.0,10.7306,10.7306,10.7237,10.7237,301500.0
2007-05-25 11:40:00,15.63,15.64,15.62,15.62,249000.0,10.7237,10.7306,10.7169,10.7169,249000.0
2007-05-25 11:45:00,15.62,15.63,15.62,15.63,85500.0,10.7169,10.7237,10.7169,10.7237,85500.0
2007-05-25 11:50:00,15.63,15.64,15.63,15.63,330900.0,10.7237,10.7306,10.7237,10.7237,330900.0
2007-05-25 11:55:00,15.63,15.63,15.63,15.63,126900.0,10.7237,10.7237,10.7237,10.7237,126900.0
2007-05-25 12:00:00,15.63,15.64,15.63,15.63,279300.0,10.7237,10.7306,10.7237,10.7237,279300.0
2007-05-25 12:05:00,15.63,15.63,15.61,15.61,243600.0,10.7237,10.7237,10.71,10.71,243600.0
2007-05-25 12:10:00,15.61,15.61,15.59,15.59,265800.0,10.71,10.71,10.6963,10.6963,265800.0
2007-05-25 12:15:00,15.6,15.6,15.59,15.6,173700.0,10.7031,10.7031,10.6963,10.7031,173700.0
2007-05-25 12:20:00,15.6,15.6,15.6,15.6,104700.0,10.7031,10.7031,10.7031,10.7031,104700.0
2007-05-25 12:25:00,15.6,15.6,15.58,15.59,290100.0,10.7031,10.7031,10.6894,10.6963,290100.0
2007-05-25 12:30:00,15.59,15.59,15.59,15.59,359400.0,10.6963,10.6963,10.6963,10.6963,359400.0
2007-05-25 12:35:00,15.59,15.59,15.58,15.59,249600.0,10.6963,10.6963,10.6894,10.6963,249600.0
2007-05-25 12:40:00,15.59,15.59,15.57,15.57,275100.0,10.6963,10.6963,10.6826,10.6826,275100.0
2007-05-25 12:45:00,15.57,15.58,15.57,15.58,60900.0,10.6826,10.6894,10.6826,10.6894,60900.0
2007-05-25 12:50:00,15.58,15.58,15.58,15.58,55800.0,10.6894,10.6894,10.6894,10.6894,55800.0
2007-05-25 12:55:00,15.58,15.59,15.58,15.59,120300.0,10.6894,10.6963,10.6894,10.6963,120300.0
2007-05-25 13:00:00,15.59,15.6,15.59,15.59,150300.0,10.6963,10.7031,10.6963,10.6963,150300.0
2007-05-25 13:05:00,15.59,15.6,15.59,15.59,168900.0,10.6963,10.7031,10.6963,10.6963,168900.0
2007-05-25 13:10:00,15.59,15.62,15.59,15.61,264900.0,10.6963,10.7169,10.6963,10.71,264900.0
2007-05-25 13:15:00,15.61,15.63,15.61,15.62,259500.0,10.71,10.7237,10.71,10.7169,259500.0
2007-05-25 13:20:00,15.62,15.63,15.62,15.62,150000.0,10.7169,10.7237,10.7169,10.7169,150000.0
2007-05-25 13:25:00,15.62,15.63,15.62,15.62,112800.0,10.7169,10.7237,10.7169,10.7169,112800.0
2007-05-25 13:30:00,15.62,15.63,15.62,15.63,126300.0,10.7169,10.7237,10.7169,10.7237,126300.0
2007-05-25 13:35:00,15.63,15.63,15.63,15.63,221400.0,10.7237,10.7237,10.7237,10.7237,221400.0
2007-05-25 13:40:00,15.63,15.63,15.62,15.63,183600.0,10.7237,10.7237,10.7169,10.7237,183600.0
2007-05-25 13:45:00,15.63,15.63,15.62,15.62,196500.0,10.7237,10.7237,10.7169,10.7169,196500.0
2007-05-25 13:50:00,15.62,15.62,15.62,15.62,155100.0,10.7169,10.7169,10.7169,10.7169,155100.0
2007-05-25 13:55:00,15.62,15.63,15.62,15.63,247200.0,10.7169,10.7237,10.7169,10.7237,247200.0
2007-05-25 14:00:00,15.63,15.66,15.63,15.63,544800.0,10.7237,10.7443,10.7237,10.7237,544800.0
2007-05-25 14:05:00,15.63,15.63,15.61,15.62,225600.0,10.7237,10.7237,10.71,10.7169,225600.0
2007-05-25 14:10:00,15.62,15.63,15.61,15.61,201300.0,10.7169,10.7237,10.71,10.71,201300.0
2007-05-25 14:15:00,15.61,15.61,15.59,15.6,314100.0,10.71,10.71,10.6963,10.7031,314100.0
2007-05-25 14:20:00,15.6,15.6,15.6,15.6,58800.0,10.7031,10.7031,10.7031,10.7031,58800.0
2007-05-25 14:25:00,15.6,15.6,15.59,15.59,239100.0,10.7031,10.7031,10.6963,10.6963,239100.0
2007-05-25 14:30:00,15.59,15.6,15.59,15.6,226800.0,10.6963,10.7031,10.6963,10.7031,226800.0
2007-05-25 14:35:00,15.6,15.6,15.6,15.6,141900.0,10.7031,10.7031,10.7031,10.7031,141900.0
2007-05-25 14:40:00,15.6,15.63,15.6,15.63,234000.0,10.7031,10.7237,10.7031,10.7237,234000.0
2007-05-25 14:45:00,15.63,15.63,15.62,15.63,270300.0,10.7237,10.7237,10.7169,10.7237,270300.0
2007-05-25 14:50:00,15.63,15.63,15.61,15.62,311400.0,10.7237,10.7237,10.71,10.7169,311400.0
2007-05-25 14:55:00,15.62,15.64,15.62,15.63,333000.0,10.7169,10.7306,10.7169,10.7237,333000.0
2007-05-25 15:00:00,15.63,15.64,15.63,15.63,136200.0,10.7237,10.7306,10.7237,10.7237,136200.0
2007-05-25 15:05:00,15.63,15.63,15.63,15.63,147000.0,10.7237,10.7237,10.7237,10.7237,147000.0
2007-05-25 15:10:00,15.63,15.64,15.62,15.62,384300.0,10.7237,10.7306,10.7169,10.7169,384300.0
2007-05-25 15:15:00,15.62,15.63,15.62,15.63,165900.0,10.7169,10.7237,10.7169,10.7237,165900.0
2007-05-25 15:20:00,15.62,15.63,15.61,15.62,200700.0,10.7169,10.7237,10.71,10.7169,200700.0
2007-05-25 15:25:00,15.62,15.64,15.62,15.63,311700.0,10.7169,10.7306,10.7169,10.7237,311700.0
2007-05-25 15:30:00,15.63,15.65,15.63,15.65,357000.0,10.7237,10.7374,10.7237,10.7374,357000.0
2007-05-25 15:35:00,15.65,15.65,15.64,15.64,439200.0,10.7374,10.7374,10.7306,10.7306,439200.0
2007-05-25 15:40:00,15.64,15.64,15.63,15.63,451800.0,10.7306,10.7306,10.7237,10.7237,451800.0
2007-05-25 15:45:00,15.63,15.64,15.62,15.64,423600.0,10.7237,10.7306,10.7169,10.7306,423600.0
2007-05-25 15:50:00,15.65,15.65,15.64,15.65,623100.0,10.7374,10.7374,10.7306,10.7374,623100.0
2007-05-25 15:55:00,15.65,15.66,15.64,15.64,927600.0,10.7374,10.7443,10.7306,10.7306,927600.0
2007-05-29 09:30:00,15.72,15.72,15.67,15.7,660000.0,10.7855,10.7855,10.7512,10.7717,660000.0
2007-05-29 09:35:00,15.7,15.73,15.69,15.72,889200.0,10.7717,10.7923,10.7649,10.7855,889200.0
2007-05-29 09:40:00,15.72,15.73,15.7,15.73,1018500.0,10.7855,10.7923,10.7717,10.7923,1018500.0
2007-05-29 09:45:00,15.73,15.75,15.72,15.74,543300.0,10.7923,10.8061,10.7855,10.7992,543300.0
2007-05-29 09:50:00,15.74,15.78,15.74,15.77,999300.0,10.7992,10.8266,10.7992,10.8198,999300.0
2007-05-29 09:55:00,15.77,15.82,15.77,15.81,1051800.0,10.8198,10.8541,10.8198,10.8472,1051800.0
2007-05-29 10:00:00,15.81,15.85,15.79,15.81,2218200.0,10.8472,10.8747,10.8335,10.8472,2218200.0
2007-05-29 10:05:00,15.81,15.82,15.78,15.79,1068300.0,10.8472,10.8541,10.8266,10.8335,1068300.0
2007-05-29 10:10:00,15.8,15.8,15.77,15.78,755100.0,10.8404,10.8404,10.8198,10.8266,755100.0
2007-05-29 10:15:00,15.78,15.8,15.77,15.78,754500.0,10.8266,10.8404,10.8198,10.8266,754500.0
2007-05-29 10:20:00,15.78,15.78,15.74,15.75,843300.0,10.8266,10.8266,10.7992,10.8061,843300.0
2007-05-29 10:25:00,15.74,15.77,15.74,15.77,360600.0,10.7992,10.8198,10.7992,10.8198,360600.0
2007-05-29 10:30:00,15.77,15.78,15.74,15.75,330300.0,10.8198,10.8266,10.7992,10.8061,330300.0
2007-05-29 10:35:00,15.75,15.77,15.75,15.76,252000.0,10.8061,10.8198,10.8061,10.8129,252000.0
2007-05-29 10:40:00,15.76,15.77,15.75,15.76,543300.0,10.8129,10.8198,10.8061,10.8129,543300.0
2007-05-29 10:45:00,15.76,15.8,15.75,15.79,506100.0,10.8129,10.8404,10.8061,10.8335,506100.0
2007-05-29 10:50:00,15.79,15.79,15.77,15.77,625500.0,10.8335,10.8335,10.8198,10.8198,625500.0
2007-05-29 10:55:00,15.77,15.79,15.77,15.78,670200.0,10.8198,10.8335,10.8198,10.8266,670200.0
2007-05-29 11:00:00,15.78,15.79,15.75,15.76,286500.0,10.8266,10.8335,10.8061,10.8129,286500.0
2007-05-29 11:05:00,15.76,15.76,15.73,15.75,386700.0,10.8129,10.8129,10.7923,10.8061,386700.0
2007-05-29 11:10:00,15.75,15.75,15.73,15.73,341400.0,10.8061,10.8061,10.7923,10.7923,341400.0
2007-05-29 11:15:00,15.73,15.74,15.71,15.71,502200.0,10.7923,10.7992,10.7786,10.7786,502200.0
2007-05-29 11:20:00,15.71,15.72,15.7,15.71,529800.0,10.7786,10.7855,10.7717,10.7786,529800.0
2007-05-29 11:25:00,15.71,15.72,15.69,15.69,585900.0,10.7786,10.7855,10.7649,10.7649,585900.0
2007-05-29 11:30:00,15.69,15.71,15.68,15.7,615000.0,10.7649,10.7786,10.758,10.7717,615000.0
2007-05-29 11:35:00,15.7,15.7,15.67,15.68,458700.0,10.7717,10.7717,10.7512,10.758,458700.0
2007-05-29 11:40:00,15.68,15.7,15.65,15.65,582000.0,10.758,10.7717,10.7374,10.7374,582000.0
2007-05-29 11:45:00,15.65,15.66,15.63,15.63,795600.0,10.7374,10.7443,10.7237,10.7237,795600.0
2007-05-29 11:50:00,15.63,15.64,15.62,15.62,795600.0,10.7237,10.7306,10.7169,10.7169,795600.0
2007-05-29 11:55:00,15.62,15.63,15.6,15.6,837600.0,10.7169,10.7237,10.7031,10.7031,837600.0
2007-05-29 12:00:00,15.6,15.62,15.59,15.6,334500.0,10.7031,10.7169,10.6963,10.7031,334500.0
2007-05-29 12:05:00,15.59,15.63,15.59,15.62,500100.0,10.6963,10.7237,10.6963,10.7169,500100.0
2007-05-29 12:10:00,15.62,15.62,15.6,15.6,569100.0,10.7169,10.7169,10.7031,10.7031,569100.0
2007-05-29 12:15:00,15.6,15.62,15.6,15.61,331800.0,10.7031,10.7169,10.7031,10.71,331800.0
2007-05-29 12:20:00,15.61,15.62,15.6,15.61,312000.0,10.71,10.7169,10.7031,10.71,312000.0
2007-05-29 12:25:00,15.61,15.62,15.59,15.6,596100.0,10.71,10.7169,10.6963,10.7031,596100.0
2007-05-29 12:30:00,15.61,15.64,15.6,15.63,611400.0,10.71,10.7306,10.7031,10.7237,611400.0
2007-05-29 12:35:00,15.63,15.65,15.63,15.64,481500.0,10.7237,10.7374,10.7237,10.7306,481500.0
2007-05-29 12:40:00,15.65,15.66,15.64,15.66,513600.0,10.7374,10.7443,10.7306,10.7443,513600.0
2007-05-29 12:45:00,15.67,15.68,15.66,15.68,807900.0,10.7512,10.758,10.7443,10.758,807900.0
2007-05-29 12:50:00,15.67,15.68,15.67,15.68,298500.0,10.7512,10.758,10.7512,10.758,298500.0
2007-05-29 12:55:00,15.68,15.7,15.68,15.7,392700.0,10.758,10.7717,10.758,10.7717,392700.0
2007-05-29 13:00:00,15.7,15.7,15.65,15.66,500400.0,10.7717,10.7717,10.7374,10.7443,500400.0
2007-05-29 13:05:00,15.66,15.68,15.66,15.67,302700.0,10.7443,10.758,10.7443,10.7512,302700.0
2007-05-29 13:10:00,15.67,15.67,15.67,15.67,187200.0,10.7512,10.7512,10.7512,10.7512,187200.0
2007-05-29 13:15:00,15.67,15.67,15.65,15.66,259500.0,10.7512,10.7512,10.7374,10.7443,259500.0
2007-05-29 13:20:00,15.66,15.66,15.62,15.62,469500.0,10.7443,10.7443,10.7169,10.7169,469500.0
2007-05-29 13:25:00,15.62,15.66,15.61,15.65,309900.0,10.7169,10.7443,10.71,10.7374,309900.0
2007-05-29 13:30:00,15.65,15.65,15.63,15.63,241500.0,10.7374,10.7374,10.7237,10.7237,241500.0
2007-05-29 13:35:00,15.64,15.64,15.61,15.62,288000.0,10.7306,10.7306,10.71,10.7169,288000.0
2007-05-29 13:40:00,15.62,15.63,15.62,15.63,174600.0,10.7169,10.7237,10.7169,10.7237,174600.0
2007-05-29 13:45:00,15.63,15.64,15.62,15.63,232500.0,10.7237,10.7306,10.7169,10.7237,232500.0
2007-05-29 13:50:00,15.63,15.66,15.63,15.63,418500.0,10.7237,10.7443,10.7237,10.7237,418500.0
2007-05-29 13:55:00,15.64,15.64,15.63,15.64,207300.0,10.7306,10.7306,10.7237,10.7306,207300.0
2007-05-29 14:00:00,15.64,15.64,15.61,15.62,282600.0,10.7306,10.7306,10.71,10.7169,282600.0
2007-05-29 14:05:00,15.62,15.66,15.62,15.65,383400.0,10.7169,10.7443,10.7169,10.7374,383400.0
2007-05-29 14:10:00,15.65,15.66,15.63,15.66,344100.0,10.7374,10.7443,10.7237,10.7443,344100.0
2007-05-29 14:15:00,15.66,15.66,15.65,15.66,221700.0,10.7443,10.7443,10.7374,10.7443,221700.0
2007-05-29 14:20:00,15.65,15.68,15.65,15.67,299100.0,10.7374,10.758,10.7374,10.7512,299100.0
2007-05-29 14:25:00,15.67,15.68,15.66,15.67,380400.0,10.7512,10.758,10.7443,10.7512,380400.0
2007-05-29 14:30:00,15.67,15.68,15.66,15.66,330600.0,10.7512,10.758,10.7443,10.7443,330600.0
2007-05-29 14:35:00,15.66,15.68,15.65,15.67,226800.0,10.7443,10.758,10.7374,10.7512,226800.0
2007-05-29 14:40:00,15.67,15.69,15.67,15.69,275400.0,10.7512,10.7649,10.7512,10.7649,275400.0
2007-05-29 14:45:00,15.68,15.68,15.67,15.68,356100.0,10.758,10.758,10.7512,10.758,356100.0
2007-05-29 14:50:00,15.68,15.68,15.67,15.67,214500.0,10.758,10.758,10.7512,10.7512,214500.0
2007-05-29 14:55:00,15.67,15.68,15.66,15.67,401700.0,10.7512,10.758,10.7443,10.7512,401700.0
2007-05-29 15:00:00,15.67,15.68,15.66,15.67,452700.0,10.7512,10.758,10.7443,10.7512,452700.0
2007-05-29 15:05:00,15.67,15.67,15.65,15.66,452700.0,10.7512,10.7512,10.7374,10.7443,452700.0
2007-05-29 15:10:00,15.66,15.67,15.65,15.67,320700.0,10.7443,10.7512,10.7374,10.7512,320700.0
2007-05-29 15:15:00,15.67,15.69,15.67,15.67,547800.0,10.7512,10.7649,10.7512,10.7512,547800.0
2007-05-29 15:20:00,15.67,15.67,15.65,15.66,530400.0,10.7512,10.7512,10.7374,10.7443,530400.0
2007-05-29 15:25:00,15.66,15.67,15.65,15.67,595800.0,10.7443,10.7512,10.7374,10.7512,595800.0
2007-05-29 15:30:00,15.67,15.67,15.65,15.67,625200.0,10.7512,10.7512,10.7374,10.7512,625200.0
2007-05-29 15:35:00,15.67,15.68,15.67,15.67,511800.0,10.7512,10.758,10.7512,10.7512,511800.0
2007-05-29 15:40:00,15.67,15.68,15.66,15.67,975300.0,10.7512,10.758,10.7443,10.7512,975300.0
2007-05-29 15:45:00,15.67,15.68,15.67,15.67,651600.0,10.7512,10.758,10.7512,10.7512,651600.0
2007-05-29 15:50:00,15.67,15.68,15.65,15.65,716100.0,10.7512,10.758,10.7374,10.7374,716100.0
2007-05-29 15:55:00,15.65,15.66,15.64,15.65,1247100.0,10.7374,10.7443,10.7306,10.7374,1247100.0
2007-05-30 09:30:00,15.55,15.57,15.54,15.56,921300.0,10.6688,10.6826,10.662,10.6757,921300.0
2007-05-30 09:35:00,15.56,15.6,15.55,15.58,950100.0,10.6757,10.7031,10.6688,10.6894,950100.0
2007-05-30 09:40:00,15.58,15.63,15.58,15.61,1036500.0,10.6894,10.7237,10.6894,10.71,1036500.0
2007-05-30 09:45:00,15.6,15.65,15.49,15.51,1705800.0,10.7031,10.7374,10.6277,10.6414,1705800.0
2007-05-30 09:50:00,15.51,15.55,15.51,15.55,648300.0,10.6414,10.6688,10.6414,10.6688,648300.0
2007-05-30 09:55:00,15.54,15.56,15.53,15.55,435600.0,10.662,10.6757,10.6551,10.6688,435600.0
2007-05-30 10:00:00,15.55,15.56,15.53,15.56,666300.0,10.6688,10.6757,10.6551,10.6757,666300.0
2007-05-30 10:05:00,15.56,15.56,15.52,15.53,660600.0,10.6757,10.6757,10.6482,10.6551,660600.0
2007-05-30 10:10:00,15.53,15.55,15.51,15.55,444600.0,10.6551,10.6688,10.6414,10.6688,444600.0
2007-05-30 10:15:00,15.55,15.58,15.55,15.56,703200.0,10.6688,10.6894,10.6688,10.6757,703200.0
2007-05-30 10:20:00,15.56,15.57,15.55,15.56,555900.0,10.6757,10.6826,10.6688,10.6757,555900.0
2007-05-30 10:25:00,15.56,15.58,15.56,15.58,596400.0,10.6757,10.6894,10.6757,10.6894,596400.0
2007-05-30 10:30:00,15.58,15.58,15.54,15.56,608700.0,10.6894,10.6894,10.662,10.6757,608700.0
2007-05-30 10:35:00,15.56,15.58,15.55,15.56,715200.0,10.6757,10.6894,10.6688,10.6757,715200.0
2007-05-30 10:40:00,15.55,15.56,15.55,15.56,206400.0,10.6688,10.6757,10.6688,10.6757,206400.0
2007-05-30 10:45:00,15.56,15.59,15.55,15.58,396900.0,10.6757,10.6963,10.6688,10.6894,396900.0
2007-05-30 10:50:00,15.58,15.59,15.57,15.58,459300.0,10.6894,10.6963,10.6826,10.6894,459300.0
2007-05-30 10:55:00,15.58,15.59,15.58,15.59,306600.0,10.6894,10.6963,10.6894,10.6963,306600.0
2007-05-30 11:00:00,15.59,15.59,15.57,15.57,439200.0,10.6963,10.6963,10.6826,10.6826,439200.0
2007-05-30 11:05:00,15.57,15.57,15.56,15.56,246600.0,10.6826,10.6826,10.6757,10.6757,246600.0
2007-05-30 11:10:00,15.56,15.57,15.55,15.57,305400.0,10.6757,10.6826,10.6688,10.6826,305400.0
2007-05-30 11:15:00,15.57,15.57,15.56,15.57,219600.0,10.6826,10.6826,10.6757,10.6826,219600.0
2007-05-30 11:20:00,15.57,15.6,15.57,15.59,990900.0,10.6826,10.7031,10.6826,10.6963,990900.0
2007-05-30 11:25:00,15.58,15.61,15.58,15.59,508800.0,10.6894,10.71,10.6894,10.6963,508800.0
2007-05-30 11:30:00,15.59,15.61,15.59,15.61,433500.0,10.6963,10.71,10.6963,10.71,433500.0
2007-05-30 11:35:00,15.61,15.61,15.59,15.61,309300.0,10.71,10.71,10.6963,10.71,309300.0
2007-05-30 11:40:00,15.61,15.61,15.61,15.61,219900.0,10.71,10.71,10.71,10.71,219900.0
2007-05-30 11:45:00,15.61,15.61,15.59,15.59,357900.0,10.71,10.71,10.6963,10.6963,357900.0
2007-05-30 11:50:00,15.59,15.6,15.59,15.6,161100.0,10.6963,10.7031,10.6963,10.7031,161100.0
2007-05-30 11:55:00,15.6,15.6,15.59,15.59,108900.0,10.7031,10.7031,10.6963,10.6963,108900.0
2007-05-30 12:00:00,15.59,15.59,15.58,15.58,169200.0,10.6963,10.6963,10.6894,10.6894,169200.0
2007-05-30 12:05:00,15.59,15.59,15.57,15.57,377400.0,10.6963,10.6963,10.6826,10.6826,377400.0
2007-05-30 12:10:00,15.57,15.57,15.56,15.56,205500.0,10.6826,10.6826,10.6757,10.6757,205500.0
2007-05-30 12:15:00,15.56,15.59,15.56,15.57,224700.0,10.6757,10.6963,10.6757,10.6826,224700.0
2007-05-30 12:20:00,15.57,15.57,15.56,15.56,351300.0,10.6826,10.6826,10.6757,10.6757,351300.0
2007-05-30 12:25:00,15.56,15.59,15.55,15.58,514800.0,10.6757,10.6963,10.6688,10.6894,514800.0
2007-05-30 12:30:00,15.59,15.6,15.58,15.58,217800.0,10.6963,10.7031,10.6894,10.6894,217800.0
2007-05-30 12:35:00,15.58,15.58,15.56,15.57,284400.0,10.6894,10.6894,10.6757,10.6826,284400.0
2007-05-30 12:40:00,15.56,15.57,15.56,15.56,354000.0,10.6757,10.6826,10.6757,10.6757,354000.0
2007-05-30 12:45:00,15.56,15.57,15.56,15.56,186600.0,10.6757,10.6826,10.6757,10.6757,186600.0
2007-05-30 12:50:00,15.56,15.56,15.55,15.55,192300.0,10.6757,10.6757,10.6688,10.6688,192300.0
2007-05-30 12:55:00,15.56,15.56,15.55,15.55,427200.0,10.6757,10.6757,10.6688,10.6688,427200.0
2007-05-30 13:00:00,15.55,15.56,15.55,15.56,316500.0,10.6688,10.6757,10.6688,10.6757,316500.0
2007-05-30 13:05:00,15.56,15.59,15.55,15.58,542400.0,10.6757,10.6963,10.6688,10.6894,542400.0
2007-05-30 13:10:00,15.58,15.6,15.58,15.59,428700.0,10.6894,10.7031,10.6894,10.6963,428700.0
2007-05-30 13:15:00,15.59,15.61,15.59,15.6,427200.0,10.6963,10.71,10.6963,10.7031,427200.0
2007-05-30 13:20:00,15.6,15.62,15.6,15.61,349800.0,10.7031,10.7169,10.7031,10.71,349800.0
2007-05-30 13:25:00,15.61,15.61,15.6,15.6,204000.0,10.71,10.71,10.7031,10.7031,204000.0
2007-05-30 13:30:00,15.6,15.62,15.6,15.61,298200.0,10.7031,10.7169,10.7031,10.71,298200.0
2007-05-30 13:35:00,15.61,15.62,15.59,15.59,234000.0,10.71,10.7169,10.6963,10.6963,234000.0
2007-05-30 13:40:00,15.59,15.6,15.59,15.59,420000.0,10.6963,10.7031,10.6963,10.6963,420000.0
2007-05-30 13:45:00,15.59,15.6,15.59,15.6,198600.0,10.6963,10.7031,10.6963,10.7031,198600.0
2007-05-30 13:50:00,15.6,15.6,15.59,15.59,90900.0,10.7031,10.7031,10.6963,10.6963,90900.0
2007-05-30 13:55:00,15.59,15.6,15.59,15.6,210000.0,10.6963,10.7031,10.6963,10.7031,210000.0
2007-05-30 14:00:00,15.6,15.6,15.57,15.57,596400.0,10.7031,10.7031,10.6826,10.6826,596400.0
2007-05-30 14:05:00,15.57,15.59,15.55,15.57,738600.0,10.6826,10.6963,10.6688,10.6826,738600.0
2007-05-30 14:10:00,15.57,15.59,15.55,15.58,1719300.0,10.6826,10.6963,10.6688,10.6894,1719300.0
2007-05-30 14:15:00,15.58,15.6,15.58,15.59,336900.0,10.6894,10.7031,10.6894,10.6963,336900.0
2007-05-30 14:20:00,15.59,15.59,15.57,15.59,317100.0,10.6963,10.6963,10.6826,10.6963,317100.0
2007-05-30 14:25:00,15.59,15.61,15.58,15.61,485400.0,10.6963,10.71,10.6894,10.71,485400.0
2007-05-30 14:30:00,15.61,15.62,15.58,15.6,360600.0,10.71,10.7169,10.6894,10.7031,360600.0
2007-05-30 14:35:00,15.6,15.61,15.59,15.6,364800.0,10.7031,10.71,10.6963,10.7031,364800.0
2007-05-30 14:40:00,15.6,15.62,15.6,15.62,457500.0,10.7031,10.7169,10.7031,10.7169,457500.0
2007-05-30 14:45:00,15.62,15.64,15.61,15.63,428700.0,10.7169,10.7306,10.71,10.7237,428700.0
2007-05-30 14:50:00,15.63,15.64,15.63,15.64,363600.0,10.7237,10.7306,10.7237,10.7306,363600.0
2007-05-30 14:55:00,15.64,15.67,15.64,15.67,667500.0,10.7306,10.7512,10.7306,10.7512,667500.0
2007-05-30 15:00:00,15.67,15.68,15.65,15.67,589200.0,10.7512,10.758,10.7374,10.7512,589200.0
2007-05-30 15:05:00,15.67,15.68,15.65,15.68,412500.0,10.7512,10.758,10.7374,10.758,412500.0
2007-05-30 15:10:00,15.67,15.69,15.66,15.66,382800.0,10.7512,10.7649,10.7443,10.7443,382800.0
2007-05-30 15:15:00,15.66,15.68,15.66,15.68,418800.0,10.7443,10.758,10.7443,10.758,418800.0
2007-05-30 15:20:00,15.68,15.69,15.66,15.67,720600.0,10.758,10.7649,10.7443,10.7512,720600.0
2007-05-30 15:25:00,15.67,15.68,15.67,15.68,300300.0,10.7512,10.758,10.7512,10.758,300300.0
2007-05-30 15:30:00,15.68,15.69,15.68,15.69,453000.0,10.758,10.7649,10.758,10.7649,453000.0
2007-05-30 15:35:00,15.69,15.7,15.69,15.7,592200.0,10.7649,10.7717,10.7649,10.7717,592200.0
2007-05-30 15:40:00,15.7,15.72,15.68,15.71,1236900.0,10.7717,10.7855,10.758,10.7786,1236900.0
2007-05-30 15:45:00,15.71,15.71,15.7,15.7,709800.0,10.7786,10.7786,10.7717,10.7717,709800.0
2007-05-30 15:50:00,15.7,15.71,15.63,15.71,699900.0,10.7717,10.7786,10.7237,10.7786,699900.0
2007-05-30 15:55:00,15.7,15.71,15.7,15.71,1030200.0,10.7717,10.7786,10.7717,10.7786,1030200.0
2007-05-31 09:30:00,15.7,15.77,15.7,15.76,848400.0,10.7717,10.8198,10.7717,10.8129,848400.0
2007-05-31 09:35:00,15.76,15.8,15.76,15.79,816900.0,10.8129,10.8404,10.8129,10.8335,816900.0
2007-05-31 09:40:00,15.79,15.8,15.77,15.79,973500.0,10.8335,10.8404,10.8198,10.8335,973500.0
2007-05-31 09:45:00,15.79,15.81,15.78,15.81,837000.0,10.8335,10.8472,10.8266,10.8472,837000.0
2007-05-31 09:50:00,15.81,15.84,15.79,15.83,1061400.0,10.8472,10.8678,10.8335,10.8609,1061400.0
2007-05-31 09:55:00,15.83,15.85,15.8,15.83,1485600.0,10.8609,10.8747,10.8404,10.8609,1485600.0
2007-05-31 10:00:00,15.83,15.86,15.83,15.84,885600.0,10.8609,10.8815,10.8609,10.8678,885600.0
2007-05-31 10:05:00,15.84,15.84,15.83,15.84,798600.0,10.8678,10.8678,10.8609,10.8678,798600.0
2007-05-31 10:10:00,15.84,15.84,15.81,15.81,647700.0,10.8678,10.8678,10.8472,10.8472,647700.0
2007-05-31 10:15:00,15.81,15.81,15.8,15.81,522300.0,10.8472,10.8472,10.8404,10.8472,522300.0
2007-05-31 10:20:00,15.81,15.82,15.8,15.82,759300.0,10.8472,10.8541,10.8404,10.8541,759300.0
2007-05-31 10:25:00,15.82,15.83,15.81,15.83,693000.0,10.8541,10.8609,10.8472,10.8609,693000.0
2007-05-31 10:30:00,15.83,15.83,15.81,15.82,507300.0,10.8609,10.8609,10.8472,10.8541,507300.0
2007-05-31 10:35:00,15.82,15.82,15.79,15.81,579300.0,10.8541,10.8541,10.8335,10.8472,579300.0
2007-05-31 10:40:00,15.81,15.81,15.79,15.81,298500.0,10.8472,10.8472,10.8335,10.8472,298500.0
2007-05-31 10:45:00,15.81,15.83,15.81,15.81,435300.0,10.8472,10.8609,10.8472,10.8472,435300.0
2007-05-31 10:50:00,15.81,15.82,15.8,15.81,381000.0,10.8472,10.8541,10.8404,10.8472,381000.0
2007-05-31 10:55:00,15.81,15.84,15.81,15.83,1006800.0,10.8472,10.8678,10.8472,10.8609,1006800.0
2007-05-31 11:00:00,15.83,15.84,15.82,15.83,541200.0,10.8609,10.8678,10.8541,10.8609,541200.0
2007-05-31 11:05:00,15.83,15.84,15.83,15.84,402300.0,10.8609,10.8678,10.8609,10.8678,402300.0
2007-05-31 11:10:00,15.84,15.85,15.83,15.83,504000.0,10.8678,10.8747,10.8609,10.8609,504000.0
2007-05-31 11:15:00,15.83,15.84,15.82,15.83,713100.0,10.8609,10.8678,10.8541,10.8609,713100.0
2007-05-31 11:20:00,15.83,15.84,15.83,15.84,807900.0,10.8609,10.8678,10.8609,10.8678,807900.0
2007-05-31 11:25:00,15.84,15.84,15.82,15.83,569700.0,10.8678,10.8678,10.8541,10.8609,569700.0
2007-05-31 11:30:00,15.83,15.84,15.83,15.83,471900.0,10.8609,10.8678,10.8609,10.8609,471900.0
2007-05-31 11:35:00,15.84,15.84,15.83,15.83,405900.0,10.8678,10.8678,10.8609,10.8609,405900.0
2007-05-31 11:40:00,15.83,15.84,15.82,15.82,483000.0,10.8609,10.8678,10.8541,10.8541,483000.0
2007-05-31 11:45:00,15.83,15.84,15.83,15.83,238800.0,10.8609,10.8678,10.8609,10.8609,238800.0
2007-05-31 11:50:00,15.83,15.84,15.83,15.84,224700.0,10.8609,10.8678,10.8609,10.8678,224700.0
2007-05-31 11:55:00,15.84,15.86,15.84,15.86,471600.0,10.8678,10.8815,10.8678,10.8815,471600.0
2007-05-31 12:00:00,15.86,15.88,15.86,15.86,726300.0,10.8815,10.8952,10.8815,10.8815,726300.0
2007-05-31 12:05:00,15.86,15.9,15.86,15.88,736500.0,10.8815,10.909,10.8815,10.8952,736500.0
2007-05-31 12:10:00,15.88,15.89,15.87,15.89,507900.0,10.8952,10.9021,10.8884,10.9021,507900.0
2007-05-31 12:15:00,15.89,15.9,15.88,15.9,474000.0,10.9021,10.909,10.8952,10.909,474000.0
2007-05-31 12:20:00,15.9,15.9,15.87,15.87,606300.0,10.909,10.909,10.8884,10.8884,606300.0
2007-05-31 12:25:00,15.87,15.87,15.85,15.87,542400.0,10.8884,10.8884,10.8747,10.8884,542400.0
2007-05-31 12:30:00,15.87,15.87,15.86,15.87,368100.0,10.8884,10.8884,10.8815,10.8884,368100.0
2007-05-31 12:35:00,15.87,15.88,15.87,15.87,246900.0,10.8884,10.8952,10.8884,10.8884,246900.0
2007-05-31 12:40:00,15.87,15.88,15.86,15.87,466500.0,10.8884,10.8952,10.8815,10.8884,466500.0
2007-05-31 12:45:00,15.87,15.87,15.86,15.86,374400.0,10.8884,10.8884,10.8815,10.8815,374400.0
2007-05-31 12:50:00,15.86,15.86,15.84,15.84,286200.0,10.8815,10.8815,10.8678,10.8678,286200.0
2007-05-31 12:55:00,15.84,15.85,15.84,15.85,280800.0,10.8678,10.8747,10.8678,10.8747,280800.0
2007-05-31 13:00:00,15.85,15.86,15.84,15.84,192900.0,10.8747,10.8815,10.8678,10.8678,192900.0
2007-05-31 13:05:00,15.84,15.85,15.83,15.83,360000.0,10.8678,10.8747,10.8609,10.8609,360000.0
2007-05-31 13:10:00,15.83,15.86,15.83,15.85,505500.0,10.8609,10.8815,10.8609,10.8747,505500.0
2007-05-31 13:15:00,15.85,15.85,15.84,15.85,215400.0,10.8747,10.8747,10.8678,10.8747,215400.0
2007-05-31 13:20:00,15.85,15.86,15.83,15.84,618600.0,10.8747,10.8815,10.8609,10.8678,618600.0
2007-05-31 13:25:00,15.84,15.84,15.82,15.84,907800.0,10.8678,10.8678,10.8541,10.8678,907800.0
2007-05-31 13:30:00,15.84,15.85,15.83,15.84,318300.0,10.8678,10.8747,10.8609,10.8678,318300.0
2007-05-31 13:35:00,15.84,15.85,15.82,15.85,573600.0,10.8678,10.8747,10.8541,10.8747,573600.0
2007-05-31 13:40:00,15.85,15.86,15.84,15.85,566100.0,10.8747,10.8815,10.8678,10.8747,566100.0
2007-05-31 13:45:00,15.85,15.87,15.85,15.86,388200.0,10.8747,10.8884,10.8747,10.8815,388200.0
2007-05-31 13:50:00,15.87,15.87,15.86,15.87,205200.0,10.8884,10.8884,10.8815,10.8884,205200.0
2007-05-31 13:55:00,15.87,15.88,15.87,15.87,256800.0,10.8884,10.8952,10.8884,10.8884,256800.0
2007-05-31 14:00:00,15.87,15.87,15.86,15.87,236100.0,10.8884,10.8884,10.8815,10.8884,236100.0
2007-05-31 14:05:00,15.87,15.89,15.86,15.89,594000.0,10.8884,10.9021,10.8815,10.9021,594000.0
2007-05-31 14:10:00,15.89,15.89,15.87,15.89,852600.0,10.9021,10.9021,10.8884,10.9021,852600.0
2007-05-31 14:15:00,15.89,15.89,15.88,15.88,405900.0,10.9021,10.9021,10.8952,10.8952,405900.0
2007-05-31 14:20:00,15.88,15.89,15.88,15.89,315600.0,10.8952,10.9021,10.8952,10.9021,315600.0
2007-05-31 14:25:00,15.89,15.9,15.89,15.89,767700.0,10.9021,10.909,10.9021,10.9021,767700.0
2007-05-31 14:30:00,15.89,15.9,15.89,15.9,318600.0,10.9021,10.909,10.9021,10.909,318600.0
2007-05-31 14:35:00,15.9,15.9,15.9,15.9,315000.0,10.909,10.909,10.909,10.909,315000.0
2007-05-31 14:40:00,15.9,15.91,15.89,15.9,442200.0,10.909,10.9158,10.9021,10.909,442200.0
2007-05-31 14:45:00,15.9,15.91,15.9,15.91,434400.0,10.909,10.9158,10.909,10.9158,434400.0
2007-05-31 14:50:00,15.91,15.93,15.91,15.93,975300.0,10.9158,10.9295,10.9158,10.9295,975300.0
2007-05-31 14:55:00,15.93,15.93,15.89,15.89,619500.0,10.9295,10.9295,10.9021,10.9021,619500.0
2007-05-31 15:00:00,15.9,15.91,15.87,15.88,1058100.0,10.909,10.9158,10.8884,10.8952,1058100.0
2007-05-31 15:05:00,15.88,15.9,15.87,15.89,649800.0,10.8952,10.909,10.8884,10.9021,649800.0
2007-05-31 15:10:00,15.9,15.91,15.88,15.89,818400.0,10.909,10.9158,10.8952,10.9021,818400.0
2007-05-31 15:15:00,15.89,15.89,15.87,15.88,576300.0,10.9021,10.9021,10.8884,10.8952,576300.0
2007-05-31 15:20:00,15.88,15.89,15.86,15.88,904200.0,10.8952,10.9021,10.8815,10.8952,904200.0
2007-05-31 15:25:00,15.88,15.89,15.86,15.87,657900.0,10.8952,10.9021,10.8815,10.8884,657900.0
2007-05-31 15:30:00,15.87,15.87,15.85,15.86,898200.0,10.8884,10.8884,10.8747,10.8815,898200.0
2007-05-31 15:35:00,15.86,15.87,15.86,15.86,985200.0,10.8815,10.8884,10.8815,10.8815,985200.0
2007-05-31 15:40:00,15.86,15.87,15.86,15.87,682500.0,10.8815,10.8884,10.8815,10.8884,682500.0
2007-05-31 15:45:00,15.86,15.87,15.85,15.85,975300.0,10.8815,10.8884,10.8747,10.8747,975300.0
2007-05-31 15:50:00,15.85,15.87,15.84,15.87,1515300.0,10.8747,10.8884,10.8678,10.8884,1515300.0
2007-05-31 15:55:00,15.87,15.87,15.85,15.86,1650300.0,10.8884,10.8884,10.8747,10.8815,1650300.0
2007-06-01 09:30:00,15.97,15.99,15.94,15.98,1034700.0,10.957,10.9707,10.9364,10.9639,1034700.0
2007-06-01 09:35:00,15.98,15.99,15.95,15.96,685500.0,10.9639,10.9707,10.9433,10.9501,685500.0
2007-06-01 09:40:00,15.96,15.99,15.95,15.98,669000.0,10.9501,10.9707,10.9433,10.9639,669000.0
2007-06-01 09:45:00,15.98,15.99,15.98,15.99,720300.0,10.9639,10.9707,10.9639,10.9707,720300.0
2007-06-01 09:50:00,15.99,16.01,15.98,16.0,791400.0,10.9707,10.9844,10.9639,10.9776,791400.0
2007-06-01 09:55:00,16.0,16.01,16.0,16.0,403500.0,10.9776,10.9844,10.9776,10.9776,403500.0
2007-06-01 10:00:00,16.0,16.02,15.98,16.02,679500.0,10.9776,10.9913,10.9639,10.9913,679500.0
2007-06-01 10:05:00,16.01,16.07,16.01,16.05,1291500.0,10.9844,11.0256,10.9844,11.0119,1291500.0
2007-06-01 10:10:00,16.05,16.06,16.03,16.03,526800.0,11.0119,11.0187,10.9982,10.9982,526800.0
2007-06-01 10:15:00,16.03,16.06,16.02,16.02,1266000.0,10.9982,11.0187,10.9913,10.9913,1266000.0
2007-06-01 10:20:00,16.02,16.04,16.01,16.01,1018800.0,10.9913,11.005,10.9844,10.9844,1018800.0
2007-06-01 10:25:00,16.01,16.01,15.94,15.96,1070100.0,10.9844,10.9844,10.9364,10.9501,1070100.0
2007-06-01 10:30:00,15.96,15.97,15.95,15.96,410100.0,10.9501,10.957,10.9433,10.9501,410100.0
2007-06-01 10:35:00,15.96,15.97,15.95,15.96,234900.0,10.9501,10.957,10.9433,10.9501,234900.0
2007-06-01 10:40:00,15.96,15.96,15.95,15.95,314100.0,10.9501,10.9501,10.9433,10.9433,314100.0
2007-06-01 10:45:00,15.95,15.96,15.93,15.95,406200.0,10.9433,10.9501,10.9295,10.9433,406200.0
2007-06-01 10:50:00,15.95,15.96,15.93,15.95,461700.0,10.9433,10.9501,10.9295,10.9433,461700.0
2007-06-01 10:55:00,15.94,15.95,15.91,15.92,635700.0,10.9364,10.9433,10.9158,10.9227,635700.0
2007-06-01 11:00:00,15.92,15.93,15.91,15.92,513600.0,10.9227,10.9295,10.9158,10.9227,513600.0
2007-06-01 11:05:00,15.92,16.25,15.92,16.25,7324500.0,10.9227,11.1491,10.9227,11.1491,7324500.0
2007-06-01 11:10:00,16.25,16.33,16.19,16.29,9281100.0,11.1491,11.204,11.1079,11.1765,9281100.0
2007-06-01 11:15:00,16.29,16.4,16.28,16.39,6504900.0,11.1765,11.252,11.1697,11.2452,6504900.0
2007-06-01 11:20:00,16.4,16.49,16.38,16.43,6240600.0,11.252,11.3138,11.2383,11.2726,6240600.0
2007-06-01 11:25:00,16.43,16.49,16.42,16.45,5227800.0,11.2726,11.3138,11.2657,11.2863,5227800.0
2007-06-01 11:30:00,16.45,16.47,16.35,16.37,4718700.0,11.2863,11.3,11.2177,11.2314,4718700.0
2007-06-01 11:35:00,16.37,16.45,16.36,16.43,3074400.0,11.2314,11.2863,11.2246,11.2726,3074400.0
2007-06-01 11:40:00,16.43,16.49,16.41,16.43,3187800.0,11.2726,11.3138,11.2589,11.2726,3187800.0
2007-06-01 11:45:00,16.43,16.48,16.41,16.41,2068800.0,11.2726,11.3069,11.2589,11.2589,2068800.0
2007-06-01 11:50:00,16.41,16.43,16.4,16.42,1286400.0,11.2589,11.2726,11.252,11.2657,1286400.0
2007-06-01 11:55:00,16.42,16.43,16.39,16.42,1487700.0,11.2657,11.2726,11.2452,11.2657,1487700.0
2007-06-01 12:00:00,16.42,16.43,16.41,16.42,624000.0,11.2657,11.2726,11.2589,11.2657,624000.0
2007-06-01 12:05:00,16.41,16.43,16.39,16.4,1178400.0,11.2589,11.2726,11.2452,11.252,1178400.0
2007-06-01 12:10:00,16.41,16.42,16.4,16.42,689400.0,11.2589,11.2657,11.252,11.2657,689400.0
2007-06-01 12:15:00,16.42,16.46,16.42,16.46,1355700.0,11.2657,11.2932,11.2657,11.2932,1355700.0
2007-06-01 12:20:00,16.46,16.53,16.45,16.52,2751000.0,11.2932,11.3412,11.2863,11.3343,2751000.0
2007-06-01 12:25:00,16.51,16.58,16.51,16.57,2500800.0,11.3275,11.3755,11.3275,11.3687,2500800.0
2007-06-01 12:30:00,16.57,16.65,16.56,16.64,3426900.0,11.3687,11.4235,11.3618,11.4167,3426900.0
2007-06-01 12:35:00,16.64,16.65,16.6,16.62,2988000.0,11.4167,11.4235,11.3892,11.403,2988000.0
2007-06-01 12:40:00,16.62,16.64,16.6,16.61,2760000.0,11.403,11.4167,11.3892,11.3961,2760000.0
2007-06-01 12:45:00,16.6,16.61,16.56,16.57,1604700.0,11.3892,11.3961,11.3618,11.3687,1604700.0
2007-06-01 12:50:00,16.57,16.59,16.55,16.59,1073400.0,11.3687,11.3824,11.3549,11.3824,1073400.0
2007-06-01 12:55:00,16.59,16.6,16.55,16.57,918900.0,11.3824,11.3892,11.3549,11.3687,918900.0
2007-06-01 13:00:00,16.57,16.59,16.53,16.55,1223700.0,11.3687,11.3824,11.3412,11.3549,1223700.0
2007-06-01 13:05:00,16.54,16.55,16.51,16.51,2613900.0,11.3481,11.3549,11.3275,11.3275,2613900.0
2007-06-01 13:10:00,16.51,16.52,16.5,16.5,1254900.0,11.3275,11.3343,11.3206,11.3206,1254900.0
2007-06-01 13:15:00,16.5,16.51,16.48,16.5,2139000.0,11.3206,11.3275,11.3069,11.3206,2139000.0
2007-06-01 13:20:00,16.5,16.52,16.49,16.5,930300.0,11.3206,11.3343,11.3138,11.3206,930300.0
2007-06-01 13:25:00,16.5,16.52,16.5,16.5,753900.0,11.3206,11.3343,11.3206,11.3206,753900.0
2007-06-01 13:30:00,16.5,16.52,16.5,16.51,1099200.0,11.3206,11.3343,11.3206,11.3275,1099200.0
2007-06-01 13:35:00,16.51,16.53,16.5,16.5,1125900.0,11.3275,11.3412,11.3206,11.3206,1125900.0
2007-06-01 13:40:00,16.5,16.51,16.49,16.5,918600.0,11.3206,11.3275,11.3138,11.3206,918600.0
2007-06-01 13:45:00,16.5,16.51,16.5,16.5,735600.0,11.3206,11.3275,11.3206,11.3206,735600.0
2007-06-01 13:50:00,16.5,16.51,16.48,16.5,1681800.0,11.3206,11.3275,11.3069,11.3206,1681800.0
2007-06-01 13:55:00,16.5,16.58,16.5,16.58,2347500.0,11.3206,11.3755,11.3206,11.3755,2347500.0
2007-06-01 14:00:00,16.58,16.59,16.56,16.58,1133400.0,11.3755,11.3824,11.3618,11.3755,1133400.0
2007-06-01 14:05:00,16.58,16.58,16.54,16.55,964800.0,11.3755,11.3755,11.3481,11.3549,964800.0
2007-06-01 14:10:00,16.55,16.56,16.52,16.53,833700.0,11.3549,11.3618,11.3343,11.3412,833700.0
2007-06-01 14:15:00,16.53,16.53,16.51,16.52,715800.0,11.3412,11.3412,11.3275,11.3343,715800.0
2007-06-01 14:20:00,16.52,16.53,16.5,16.51,609600.0,11.3343,11.3412,11.3206,11.3275,609600.0
2007-06-01 14:25:00,16.5,16.52,16.5,16.52,876300.0,11.3206,11.3343,11.3206,11.3343,876300.0
2007-06-01 14:30:00,16.52,16.52,16.5,16.5,855000.0,11.3343,11.3343,11.3206,11.3206,855000.0
2007-06-01 14:35:00,16.5,16.5,16.45,16.46,1147200.0,11.3206,11.3206,11.2863,11.2932,1147200.0
2007-06-01 14:40:00,16.46,16.5,16.45,16.46,1375800.0,11.2932,11.3206,11.2863,11.2932,1375800.0
2007-06-01 14:45:00,16.46,16.48,16.46,16.47,902400.0,11.2932,11.3069,11.2932,11.3,902400.0
2007-06-01 14:50:00,16.47,16.5,16.47,16.49,1206600.0,11.3,11.3206,11.3,11.3138,1206600.0
2007-06-01 14:55:00,16.49,16.49,16.48,16.48,649200.0,11.3138,11.3138,11.3069,11.3069,649200.0
2007-06-01 15:00:00,16.48,16.48,16.46,16.47,737400.0,11.3069,11.3069,11.2932,11.3,737400.0
2007-06-01 15:05:00,16.47,16.47,16.43,16.45,1706100.0,11.3,11.3,11.2726,11.2863,1706100.0
2007-06-01 15:10:00,16.44,16.48,16.43,16.48,2047800.0,11.2795,11.3069,11.2726,11.3069,2047800.0
2007-06-01 15:15:00,16.48,16.5,16.45,16.49,1290300.0,11.3069,11.3206,11.2863,11.3138,1290300.0
2007-06-01 15:20:00,16.49,16.53,16.48,16.51,2245800.0,11.3138,11.3412,11.3069,11.3275,2245800.0
2007-06-01 15:25:00,16.51,16.52,16.5,16.51,1163400.0,11.3275,11.3343,11.3206,11.3275,1163400.0
2007-06-01 15:30:00,16.51,16.52,16.49,16.51,1649700.0,11.3275,11.3343,11.3138,11.3275,1649700.0
2007-06-01 15:35:00,16.5,16.51,16.49,16.5,1240500.0,11.3206,11.3275,11.3138,11.3206,1240500.0
2007-06-01 15:40:00,16.5,16.5,16.46,16.47,1914900.0,11.3206,11.3206,11.2932,11.3,1914900.0
2007-06-01 15:45:00,16.47,16.47,16.42,16.44,4507800.0,11.3,11.3,11.2657,11.2795,4507800.0
2007-06-01 15:50:00,16.44,16.48,16.44,16.47,4231500.0,11.2795,11.3069,11.2795,11.3,4231500.0
2007-06-01 15:55:00,16.47,16.53,16.45,16.51,5709600.0,11.3,11.3412,11.2863,11.3275,5709600.0
2007-06-04 09:30:00,16.73,16.79,16.72,16.78,5057400.0,11.4784,11.5196,11.4716,11.5127,5057400.0
2007-06-04 09:35:00,16.78,16.82,16.75,16.8,5385300.0,11.5127,11.5402,11.4921,11.5265,5385300.0
2007-06-04 09:40:00,16.8,16.9,16.79,16.88,4271700.0,11.5265,11.5951,11.5196,11.5813,4271700.0
2007-06-04 09:45:00,16.88,16.98,16.87,16.94,6366900.0,11.5813,11.65,11.5745,11.6225,6366900.0
2007-06-04 09:50:00,16.94,17.01,16.92,17.0,3997200.0,11.6225,11.6705,11.6088,11.6637,3997200.0
2007-06-04 09:55:00,17.0,17.01,16.93,16.95,4052100.0,11.6637,11.6705,11.6156,11.6294,4052100.0
2007-06-04 10:00:00,16.95,17.01,16.93,16.95,2914800.0,11.6294,11.6705,11.6156,11.6294,2914800.0
2007-06-04 10:05:00,16.95,16.98,16.91,16.95,2829600.0,11.6294,11.65,11.6019,11.6294,2829600.0
2007-06-04 10:10:00,16.96,16.98,16.93,16.98,1556700.0,11.6362,11.65,11.6156,11.65,1556700.0
2007-06-04 10:15:00,16.98,16.98,16.94,16.98,1858200.0,11.65,11.65,11.6225,11.65,1858200.0
2007-06-04 10:20:00,16.98,17.07,16.98,17.0,3948000.0,11.65,11.7117,11.65,11.6637,3948000.0
2007-06-04 10:25:00,17.0,17.0,16.94,16.95,2262000.0,11.6637,11.6637,11.6225,11.6294,2262000.0
2007-06-04 10:30:00,16.95,17.0,16.92,16.98,2525700.0,11.6294,11.6637,11.6088,11.65,2525700.0
2007-06-04 10:35:00,16.98,16.99,16.96,16.98,1040400.0,11.65,11.6568,11.6362,11.65,1040400.0
2007-06-04 10:40:00,16.98,16.99,16.95,16.96,1442700.0,11.65,11.6568,11.6294,11.6362,1442700.0
2007-06-04 10:45:00,16.96,16.96,16.92,16.93,1545600.0,11.6362,11.6362,11.6088,11.6156,1545600.0
2007-06-04 10:50:00,16.93,16.99,16.93,16.96,1938000.0,11.6156,11.6568,11.6156,11.6362,1938000.0
2007-06-04 10:55:00,16.96,16.96,16.95,16.95,1218900.0,11.6362,11.6362,11.6294,11.6294,1218900.0
2007-06-04 11:00:00,16.95,16.97,16.94,16.94,1760400.0,11.6294,11.6431,11.6225,11.6225,1760400.0
2007-06-04 11:05:00,16.95,16.97,16.94,16.97,1215600.0,11.6294,11.6431,11.6225,11.6431,1215600.0
2007-06-04 11:10:00,16.97,16.98,16.95,16.98,1652400.0,11.6431,11.65,11.6294,11.65,1652400.0
2007-06-04 11:15:00,16.97,16.98,16.97,16.97,645600.0,11.6431,11.65,11.6431,11.6431,645600.0
2007-06-04 11:20:00,16.98,17.0,16.97,16.98,1209900.0,11.65,11.6637,11.6431,11.65,1209900.0
2007-06-04 11:25:00,16.98,16.99,16.98,16.99,728100.0,11.65,11.6568,11.65,11.6568,728100.0
2007-06-04 11:30:00,16.99,17.01,16.98,17.01,2291100.0,11.6568,11.6705,11.65,11.6705,2291100.0
2007-06-04 11:35:00,17.01,17.02,16.98,16.99,2326500.0,11.6705,11.6774,11.65,11.6568,2326500.0
2007-06-04 11:40:00,16.99,17.02,16.97,16.97,1316400.0,11.6568,11.6774,11.6431,11.6431,1316400.0
2007-06-04 11:45:00,16.98,16.99,16.97,16.99,666900.0,11.65,11.6568,11.6431,11.6568,666900.0
2007-06-04 11:50:00,16.99,17.0,16.96,16.97,1384800.0,11.6568,11.6637,11.6362,11.6431,1384800.0
2007-06-04 11:55:00,16.97,16.98,16.95,16.96,1015500.0,11.6431,11.65,11.6294,11.6362,1015500.0
2007-06-04 12:00:00,16.97,16.98,16.94,16.98,1308600.0,11.6431,11.65,11.6225,11.65,1308600.0
2007-06-04 12:05:00,16.98,16.99,16.96,16.97,832800.0,11.65,11.6568,11.6362,11.6431,832800.0
2007-06-04 12:10:00,16.97,16.98,16.94,16.94,618300.0,11.6431,11.65,11.6225,11.6225,618300.0
2007-06-04 12:15:00,16.94,16.96,16.93,16.94,1199700.0,11.6225,11.6362,11.6156,11.6225,1199700.0
2007-06-04 12:20:00,16.94,16.98,16.94,16.98,1348800.0,11.6225,11.65,11.6225,11.65,1348800.0
2007-06-04 12:25:00,16.98,16.98,16.95,16.96,1722900.0,11.65,11.65,11.6294,11.6362,1722900.0
2007-06-04 12:30:00,16.96,16.96,16.93,16.95,1539600.0,11.6362,11.6362,11.6156,11.6294,1539600.0
2007-06-04 12:35:00,16.95,16.96,16.94,16.95,1023600.0,11.6294,11.6362,11.6225,11.6294,1023600.0
2007-06-04 12:40:00,16.95,16.96,16.93,16.94,903300.0,11.6294,11.6362,11.6156,11.6225,903300.0
2007-06-04 12:45:00,16.94,16.95,16.93,16.94,582600.0,11.6225,11.6294,11.6156,11.6225,582600.0
2007-06-04 12:50:00,16.94,16.95,16.94,16.95,731400.0,11.6225,11.6294,11.6225,11.6294,731400.0
2007-06-04 12:55:00,16.94,16.95,16.93,16.93,696300.0,11.6225,11.6294,11.6156,11.6156,696300.0
2007-06-04 13:00:00,16.93,16.95,16.87,16.95,2628900.0,11.6156,11.6294,11.5745,11.6294,2628900.0
2007-06-04 13:05:00,16.95,16.99,16.94,16.96,1423200.0,11.6294,11.6568,11.6225,11.6362,1423200.0
2007-06-04 13:10:00,16.96,16.97,16.96,16.96,384300.0,11.6362,11.6431,11.6362,11.6362,384300.0
2007-06-04 13:15:00,16.96,16.98,16.96,16.96,541200.0,11.6362,11.65,11.6362,11.6362,541200.0
2007-06-04 13:20:00,16.96,16.98,16.95,16.97,818400.0,11.6362,11.65,11.6294,11.6431,818400.0
2007-06-04 13:25:00,16.97,16.99,16.96,16.97,718500.0,11.6431,11.6568,11.6362,11.6431,718500.0
2007-06-04 13:30:00,16.97,16.98,16.96,16.97,550200.0,11.6431,11.65,11.6362,11.6431,550200.0
2007-06-04 13:35:00,16.97,16.98,16.94,16.95,972300.0,11.6431,11.65,11.6225,11.6294,972300.0
2007-06-04 13:40:00,16.95,16.96,16.94,16.95,857700.0,11.6294,11.6362,11.6225,11.6294,857700.0
2007-06-04 13:45:00,16.95,16.95,16.93,16.95,567900.0,11.6294,11.6294,11.6156,11.6294,567900.0
2007-06-04 13:50:00,16.95,16.96,16.94,16.96,863100.0,11.6294,11.6362,11.6225,11.6362,863100.0
2007-06-04 13:55:00,16.96,16.97,16.95,16.96,626400.0,11.6362,11.6431,11.6294,11.6362,626400.0
2007-06-04 14:00:00,16.96,16.99,16.96,16.99,2802000.0,11.6362,11.6568,11.6362,11.6568,2802000.0
2007-06-04 14:05:00,16.99,16.99,16.98,16.98,767400.0,11.6568,11.6568,11.65,11.65,767400.0
2007-06-04 14:10:00,16.98,16.99,16.97,16.97,1212300.0,11.65,11.6568,11.6431,11.6431,1212300.0
2007-06-04 14:15:00,16.97,16.97,16.95,16.96,1233300.0,11.6431,11.6431,11.6294,11.6362,1233300.0
2007-06-04 14:20:00,16.96,16.97,16.96,16.96,783300.0,11.6362,11.6431,11.6362,11.6362,783300.0
2007-06-04 14:25:00,16.96,16.97,16.95,16.95,842100.0,11.6362,11.6431,11.6294,11.6294,842100.0
2007-06-04 14:30:00,16.95,16.97,16.94,16.96,2210100.0,11.6294,11.6431,11.6225,11.6362,2210100.0
2007-06-04 14:35:00,16.96,16.97,16.94,16.95,1520700.0,11.6362,11.6431,11.6225,11.6294,1520700.0
2007-06-04 14:40:00,16.95,16.98,16.95,16.97,1437900.0,11.6294,11.65,11.6294,11.6431,1437900.0
2007-06-04 14:45:00,16.97,17.01,16.97,16.97,2956200.0,11.6431,11.6705,11.6431,11.6431,2956200.0
2007-06-04 14:50:00,16.97,16.97,16.92,16.93,3140700.0,11.6431,11.6431,11.6088,11.6156,3140700.0
2007-06-04 14:55:00,16.93,16.97,16.93,16.97,1835700.0,11.6156,11.6431,11.6156,11.6431,1835700.0
2007-06-04 15:00:00,16.97,17.01,16.96,16.99,2049900.0,11.6431,11.6705,11.6362,11.6568,2049900.0
2007-06-04 15:05:00,16.99,17.04,16.99,17.02,1867500.0,11.6568,11.6911,11.6568,11.6774,1867500.0
2007-06-04 15:10:00,17.02,17.04,17.02,17.02,1875900.0,11.6774,11.6911,11.6774,11.6774,1875900.0
2007-06-04 15:15:00,17.02,17.04,17.02,17.04,2376600.0,11.6774,11.6911,11.6774,11.6911,2376600.0
2007-06-04 15:20:00,17.03,17.07,17.02,17.05,2604900.0,11.6843,11.7117,11.6774,11.698,2604900.0
2007-06-04 15:25:00,17.05,17.1,17.04,17.09,3598500.0,11.698,11.7323,11.6911,11.7254,3598500.0
2007-06-04 15:30:00,17.09,17.15,17.06,17.14,4257000.0,11.7254,11.7666,11.7048,11.7597,4257000.0
2007-06-04 15:35:00,17.14,17.15,17.09,17.11,2803200.0,11.7597,11.7666,11.7254,11.7391,2803200.0
2007-06-04 15:40:00,17.11,17.12,17.08,17.09,3160200.0,11.7391,11.746,11.7186,11.7254,3160200.0
2007-06-04 15:45:00,17.09,17.1,17.06,17.1,4248900.0,11.7254,11.7323,11.7048,11.7323,4248900.0
2007-06-04 15:50:00,17.1,17.11,17.07,17.08,5319600.0,11.7323,11.7391,11.7117,11.7186,5319600.0
2007-06-04 15:55:00,17.08,17.09,17.04,17.05,5410800.0,11.7186,11.7254,11.6911,11.698,5410800.0
2007-06-05 09:30:00,16.97,17.07,16.97,17.02,2270100.0,11.6431,11.7117,11.6431,11.6774,2270100.0
2007-06-05 09:35:00,17.02,17.03,16.96,17.01,2294400.0,11.6774,11.6843,11.6362,11.6705,2294400.0
2007-06-05 09:40:00,17.02,17.03,16.98,16.99,1910700.0,11.6774,11.6843,11.65,11.6568,1910700.0
2007-06-05 09:45:00,16.99,17.0,16.99,17.0,888300.0,11.6568,11.6637,11.6568,11.6637,888300.0
2007-06-05 09:50:00,17.0,17.0,16.97,16.98,1464900.0,11.6637,11.6637,11.6431,11.65,1464900.0
2007-06-05 09:55:00,16.98,16.99,16.95,16.98,1642800.0,11.65,11.6568,11.6294,11.65,1642800.0
2007-06-05 10:00:00,16.99,17.03,16.96,17.0,1682700.0,11.6568,11.6843,11.6362,11.6637,1682700.0
2007-06-05 10:05:00,17.0,17.0,16.97,16.98,648900.0,11.6637,11.6637,11.6431,11.65,648900.0
2007-06-05 10:10:00,16.98,16.99,16.96,16.98,800700.0,11.65,11.6568,11.6362,11.65,800700.0
2007-06-05 10:15:00,16.98,16.99,16.93,16.94,1484400.0,11.65,11.6568,11.6156,11.6225,1484400.0
2007-06-05 10:20:00,16.94,16.95,16.9,16.92,1954500.0,11.6225,11.6294,11.5951,11.6088,1954500.0
2007-06-05 10:25:00,16.92,16.95,16.9,16.94,1306500.0,11.6088,11.6294,11.5951,11.6225,1306500.0
2007-06-05 10:30:00,16.94,16.94,16.88,16.9,1678800.0,11.6225,11.6225,11.5813,11.5951,1678800.0
2007-06-05 10:35:00,16.9,16.93,16.88,16.93,1518000.0,11.5951,11.6156,11.5813,11.6156,1518000.0
2007-06-05 10:40:00,16.93,16.95,16.93,16.95,751200.0,11.6156,11.6294,11.6156,11.6294,751200.0
2007-06-05 10:45:00,16.94,16.99,16.94,16.97,1940400.0,11.6225,11.6568,11.6225,11.6431,1940400.0
2007-06-05 10:50:00,16.97,16.99,16.96,16.98,1125600.0,11.6431,11.6568,11.6362,11.65,1125600.0
2007-06-05 10:55:00,16.98,16.99,16.93,16.95,802500.0,11.65,11.6568,11.6156,11.6294,802500.0
2007-06-05 11:00:00,16.95,16.97,16.93,16.96,817800.0,11.6294,11.6431,11.6156,11.6362,817800.0
2007-06-05 11:05:00,16.96,16.98,16.95,16.97,1005000.0,11.6362,11.65,11.6294,11.6431,1005000.0
2007-06-05 11:10:00,16.97,16.99,16.96,16.97,1082700.0,11.6431,11.6568,11.6362,11.6431,1082700.0
2007-06-05 11:15:00,16.97,16.98,16.96,16.96,762000.0,11.6431,11.65,11.6362,11.6362,762000.0
2007-06-05 11:20:00,16.96,16.97,16.95,16.95,415200.0,11.6362,11.6431,11.6294,11.6294,415200.0
2007-06-05 11:25:00,16.95,16.95,16.93,16.94,661500.0,11.6294,11.6294,11.6156,11.6225,661500.0
2007-06-05 11:30:00,16.94,16.94,16.9,16.92,1094700.0,11.6225,11.6225,11.5951,11.6088,1094700.0
2007-06-05 11:35:00,16.92,16.93,16.9,16.92,499500.0,11.6088,11.6156,11.5951,11.6088,499500.0
2007-06-05 11:40:00,16.92,16.93,16.9,16.9,350400.0,11.6088,11.6156,11.5951,11.5951,350400.0
2007-06-05 11:45:00,16.9,16.92,16.9,16.9,562500.0,11.5951,11.6088,11.5951,11.5951,562500.0
2007-06-05 11:50:00,16.9,16.95,16.9,16.94,734700.0,11.5951,11.6294,11.5951,11.6225,734700.0
2007-06-05 11:55:00,16.94,16.95,16.91,16.92,546600.0,11.6225,11.6294,11.6019,11.6088,546600.0
2007-06-05 12:00:00,16.92,16.92,16.9,16.9,1638300.0,11.6088,11.6088,11.5951,11.5951,1638300.0
2007-06-05 12:05:00,16.9,16.92,16.88,16.91,1579200.0,11.5951,11.6088,11.5813,11.6019,1579200.0
2007-06-05 12:10:00,16.91,16.92,16.88,16.89,818400.0,11.6019,11.6088,11.5813,11.5882,818400.0
2007-06-05 12:15:00,16.89,16.89,16.87,16.87,747300.0,11.5882,11.5882,11.5745,11.5745,747300.0
2007-06-05 12:20:00,16.87,16.91,16.87,16.9,1243500.0,11.5745,11.6019,11.5745,11.5951,1243500.0
2007-06-05 12:25:00,16.9,16.9,16.86,16.89,1758000.0,11.5951,11.5951,11.5676,11.5882,1758000.0
2007-06-05 12:30:00,16.9,16.98,16.9,16.95,2017500.0,11.5951,11.65,11.5951,11.6294,2017500.0
2007-06-05 12:35:00,16.94,16.95,16.91,16.92,821700.0,11.6225,11.6294,11.6019,11.6088,821700.0
2007-06-05 12:40:00,16.92,16.92,16.9,16.9,419100.0,11.6088,11.6088,11.5951,11.5951,419100.0
2007-06-05 12:45:00,16.91,16.92,16.88,16.9,641400.0,11.6019,11.6088,11.5813,11.5951,641400.0
2007-06-05 12:50:00,16.9,16.9,16.89,16.89,478500.0,11.5951,11.5951,11.5882,11.5882,478500.0
2007-06-05 12:55:00,16.89,16.9,16.87,16.88,566100.0,11.5882,11.5951,11.5745,11.5813,566100.0
2007-06-05 13:00:00,16.88,16.93,16.86,16.87,521700.0,11.5813,11.6156,11.5676,11.5745,521700.0
2007-06-05 13:05:00,16.87,16.89,16.87,16.89,355800.0,11.5745,11.5882,11.5745,11.5882,355800.0
2007-06-05 13:10:00,16.89,16.9,16.87,16.87,872700.0,11.5882,11.5951,11.5745,11.5745,872700.0
2007-06-05 13:15:00,16.87,16.88,16.85,16.86,1361400.0,11.5745,11.5813,11.5608,11.5676,1361400.0
2007-06-05 13:20:00,16.86,16.91,16.85,16.86,1265700.0,11.5676,11.6019,11.5608,11.5676,1265700.0
2007-06-05 13:25:00,16.86,16.92,16.84,16.87,1258800.0,11.5676,11.6088,11.5539,11.5745,1258800.0
2007-06-05 13:30:00,16.87,16.87,16.85,16.86,396900.0,11.5745,11.5745,11.5608,11.5676,396900.0
2007-06-05 13:35:00,16.86,16.87,16.86,16.86,993900.0,11.5676,11.5745,11.5676,11.5676,993900.0
2007-06-05 13:40:00,16.86,16.87,16.85,16.85,401100.0,11.5676,11.5745,11.5608,11.5608,401100.0
2007-06-05 13:45:00,16.85,16.87,16.85,16.86,704100.0,11.5608,11.5745,11.5608,11.5676,704100.0
2007-06-05 13:50:00,16.85,16.87,16.85,16.87,545700.0,11.5608,11.5745,11.5608,11.5745,545700.0
2007-06-05 13:55:00,16.87,16.89,16.86,16.87,947100.0,11.5745,11.5882,11.5676,11.5745,947100.0
2007-06-05 14:00:00,16.87,16.87,16.85,16.85,716400.0,11.5745,11.5745,11.5608,11.5608,716400.0
2007-06-05 14:05:00,16.85,16.85,16.84,16.84,671100.0,11.5608,11.5608,11.5539,11.5539,671100.0
2007-06-05 14:10:00,16.84,16.84,16.81,16.83,1591200.0,11.5539,11.5539,11.5333,11.547,1591200.0
2007-06-05 14:15:00,16.82,16.88,16.82,16.88,2011500.0,11.5402,11.5813,11.5402,11.5813,2011500.0
2007-06-05 14:20:00,16.88,16.93,16.85,16.86,3451200.0,11.5813,11.6156,11.5608,11.5676,3451200.0
2007-06-05 14:25:00,16.86,16.87,16.83,16.84,1425900.0,11.5676,11.5745,11.547,11.5539,1425900.0
2007-06-05 14:30:00,16.84,16.85,16.83,16.83,1177200.0,11.5539,11.5608,11.547,11.547,1177200.0
2007-06-05 14:35:00,16.83,16.83,16.8,16.82,1680600.0,11.547,11.547,11.5265,11.5402,1680600.0
2007-06-05 14:40:00,16.82,16.84,16.81,16.83,865200.0,11.5402,11.5539,11.5333,11.547,865200.0
2007-06-05 14:45:00,16.83,16.83,16.81,16.82,657300.0,11.547,11.547,11.5333,11.5402,657300.0
2007-06-05 14:50:00,16.82,16.82,16.81,16.82,599100.0,11.5402,11.5402,11.5333,11.5402,599100.0
2007-06-05 14:55:00,16.81,16.81,16.8,16.8,486000.0,11.5333,11.5333,11.5265,11.5265,486000.0
2007-06-05 15:00:00,16.8,16.81,16.79,16.8,1103700.0,11.5265,11.5333,11.5196,11.5265,1103700.0
2007-06-05 15:05:00,16.8,16.84,16.79,16.84,1472400.0,11.5265,11.5539,11.5196,11.5539,1472400.0
2007-06-05 15:10:00,16.84,16.87,16.83,16.85,2263500.0,11.5539,11.5745,11.547,11.5608,2263500.0
2007-06-05 15:15:00,16.85,16.87,16.81,16.82,1578900.0,11.5608,11.5745,11.5333,11.5402,1578900.0
2007-06-05 15:20:00,16.82,16.84,16.8,16.81,883200.0,11.5402,11.5539,11.5265,11.5333,883200.0
2007-06-05 15:25:00,16.81,16.83,16.81,16.81,1393500.0,11.5333,11.547,11.5333,11.5333,1393500.0
2007-06-05 15:30:00,16.81,16.83,16.81,16.82,1061100.0,11.5333,11.547,11.5333,11.5402,1061100.0
2007-06-05 15:35:00,16.82,16.86,16.82,16.85,1285200.0,11.5402,11.5676,11.5402,11.5608,1285200.0
2007-06-05 15:40:00,16.85,16.86,16.83,16.83,1363200.0,11.5608,11.5676,11.547,11.547,1363200.0
2007-06-05 15:45:00,16.84,16.85,16.83,16.84,988200.0,11.5539,11.5608,11.547,11.5539,988200.0
2007-06-05 15:50:00,16.84,16.84,16.83,16.83,1203900.0,11.5539,11.5539,11.547,11.547,1203900.0
2007-06-05 15:55:00,16.84,16.84,16.82,16.84,2346600.0,11.5539,11.5539,11.5402,11.5539,2346600.0
2007-06-06 09:30:00,16.72,16.79,16.72,16.78,1370700.0,11.4716,11.5196,11.4716,11.5127,1370700.0
2007-06-06 09:35:00,16.78,16.83,16.74,16.8,1024500.0,11.5127,11.547,11.4853,11.5265,1024500.0
2007-06-06 09:40:00,16.8,16.87,16.8,16.82,755100.0,11.5265,11.5745,11.5265,11.5402,755100.0
2007-06-06 09:45:00,16.82,16.83,16.8,16.81,1292100.0,11.5402,11.547,11.5265,11.5333,1292100.0
2007-06-06 09:50:00,16.81,16.84,16.75,16.81,771900.0,11.5333,11.5539,11.4921,11.5333,771900.0
2007-06-06 09:55:00,16.81,16.82,16.76,16.77,1121400.0,11.5333,11.5402,11.499,11.5059,1121400.0
2007-06-06 10:00:00,16.77,16.8,16.74,16.78,1048800.0,11.5059,11.5265,11.4853,11.5127,1048800.0
2007-06-06 10:05:00,16.78,16.82,16.76,16.81,584400.0,11.5127,11.5402,11.499,11.5333,584400.0
2007-06-06 10:10:00,16.81,16.81,16.77,16.8,770100.0,11.5333,11.5333,11.5059,11.5265,770100.0
2007-06-06 10:15:00,16.8,16.81,16.78,16.81,579900.0,11.5265,11.5333,11.5127,11.5333,579900.0
2007-06-06 10:20:00,16.81,16.84,16.8,16.83,1206300.0,11.5333,11.5539,11.5265,11.547,1206300.0
2007-06-06 10:25:00,16.83,16.86,16.82,16.85,1033500.0,11.547,11.5676,11.5402,11.5608,1033500.0
2007-06-06 10:30:00,16.85,16.87,16.8,16.83,1511100.0,11.5608,11.5745,11.5265,11.547,1511100.0
2007-06-06 10:35:00,16.83,16.89,16.82,16.89,1299600.0,11.547,11.5882,11.5402,11.5882,1299600.0
2007-06-06 10:40:00,16.89,16.92,16.87,16.9,1199700.0,11.5882,11.6088,11.5745,11.5951,1199700.0
2007-06-06 10:45:00,16.9,16.92,16.87,16.89,646800.0,11.5951,11.6088,11.5745,11.5882,646800.0
2007-06-06 10:50:00,16.89,16.9,16.86,16.9,747300.0,11.5882,11.5951,11.5676,11.5951,747300.0
2007-06-06 10:55:00,16.89,16.9,16.87,16.88,580500.0,11.5882,11.5951,11.5745,11.5813,580500.0
2007-06-06 11:00:00,16.88,16.91,16.87,16.89,736800.0,11.5813,11.6019,11.5745,11.5882,736800.0
2007-06-06 11:05:00,16.89,16.91,16.87,16.89,680700.0,11.5882,11.6019,11.5745,11.5882,680700.0
2007-06-06 11:10:00,16.89,16.95,16.89,16.95,795300.0,11.5882,11.6294,11.5882,11.6294,795300.0
2007-06-06 11:15:00,16.95,16.97,16.94,16.96,1255500.0,11.6294,11.6431,11.6225,11.6362,1255500.0
2007-06-06 11:20:00,16.96,17.01,16.96,17.0,1550100.0,11.6362,11.6705,11.6362,11.6637,1550100.0
2007-06-06 11:25:00,17.01,17.01,16.99,16.99,830400.0,11.6705,11.6705,11.6568,11.6568,830400.0
2007-06-06 11:30:00,17.0,17.0,16.98,16.98,685500.0,11.6637,11.6637,11.65,11.65,685500.0
2007-06-06 11:35:00,16.99,16.99,16.95,16.96,896700.0,11.6568,11.6568,11.6294,11.6362,896700.0
2007-06-06 11:40:00,16.96,16.98,16.96,16.98,438000.0,11.6362,11.65,11.6362,11.65,438000.0
2007-06-06 11:45:00,16.98,16.98,16.92,16.93,997200.0,11.65,11.65,11.6088,11.6156,997200.0
2007-06-06 11:50:00,16.93,16.95,16.91,16.92,1634700.0,11.6156,11.6294,11.6019,11.6088,1634700.0
2007-06-06 11:55:00,16.92,16.92,16.89,16.9,1591500.0,11.6088,11.6088,11.5882,11.5951,1591500.0
2007-06-06 12:00:00,16.9,16.92,16.9,16.92,575100.0,11.5951,11.6088,11.5951,11.6088,575100.0
2007-06-06 12:05:00,16.92,16.93,16.92,16.93,523200.0,11.6088,11.6156,11.6088,11.6156,523200.0
2007-06-06 12:10:00,16.93,16.94,16.93,16.93,461400.0,11.6156,11.6225,11.6156,11.6156,461400.0
2007-06-06 12:15:00,16.93,16.93,16.9,16.91,729600.0,11.6156,11.6156,11.5951,11.6019,729600.0
2007-06-06 12:20:00,16.91,16.92,16.91,16.92,729600.0,11.6019,11.6088,11.6019,11.6088,729600.0
2007-06-06 12:25:00,16.92,16.93,16.91,16.93,363000.0,11.6088,11.6156,11.6019,11.6156,363000.0
2007-06-06 12:30:00,16.93,16.94,16.92,16.92,603900.0,11.6156,11.6225,11.6088,11.6088,603900.0
2007-06-06 12:35:00,16.92,16.93,16.87,16.89,696600.0,11.6088,11.6156,11.5745,11.5882,696600.0
2007-06-06 12:40:00,16.89,16.91,16.88,16.88,668400.0,11.5882,11.6019,11.5813,11.5813,668400.0
2007-06-06 12:45:00,16.88,16.91,16.83,16.9,2365500.0,11.5813,11.6019,11.547,11.5951,2365500.0
2007-06-06 12:50:00,16.9,16.93,16.88,16.91,985800.0,11.5951,11.6156,11.5813,11.6019,985800.0
2007-06-06 12:55:00,16.91,16.91,16.88,16.88,255600.0,11.6019,11.6019,11.5813,11.5813,255600.0
2007-06-06 13:00:00,16.88,16.9,16.86,16.88,744900.0,11.5813,11.5951,11.5676,11.5813,744900.0
2007-06-06 13:05:00,16.88,16.89,16.87,16.87,346200.0,11.5813,11.5882,11.5745,11.5745,346200.0
2007-06-06 13:10:00,16.88,16.89,16.87,16.87,569700.0,11.5813,11.5882,11.5745,11.5745,569700.0
2007-06-06 13:15:00,16.87,16.87,16.86,16.87,390000.0,11.5745,11.5745,11.5676,11.5745,390000.0
2007-06-06 13:20:00,16.86,16.87,16.84,16.87,1115400.0,11.5676,11.5745,11.5539,11.5745,1115400.0
2007-06-06 13:25:00,16.87,16.87,16.84,16.85,806400.0,11.5745,11.5745,11.5539,11.5608,806400.0
2007-06-06 13:30:00,16.85,16.86,16.84,16.84,768900.0,11.5608,11.5676,11.5539,11.5539,768900.0
2007-06-06 13:35:00,16.84,16.87,16.82,16.85,1317600.0,11.5539,11.5745,11.5402,11.5608,1317600.0
2007-06-06 13:40:00,16.85,16.86,16.85,16.85,679800.0,11.5608,11.5676,11.5608,11.5608,679800.0
2007-06-06 13:45:00,16.85,16.86,16.85,16.86,761400.0,11.5608,11.5676,11.5608,11.5676,761400.0
2007-06-06 13:50:00,16.85,16.86,16.84,16.85,692400.0,11.5608,11.5676,11.5539,11.5608,692400.0
2007-06-06 13:55:00,16.85,16.86,16.83,16.86,583800.0,11.5608,11.5676,11.547,11.5676,583800.0
2007-06-06 14:00:00,16.86,16.86,16.84,16.85,522000.0,11.5676,11.5676,11.5539,11.5608,522000.0
2007-06-06 14:05:00,16.85,16.85,16.82,16.83,368100.0,11.5608,11.5608,11.5402,11.547,368100.0
2007-06-06 14:10:00,16.83,16.84,16.82,16.82,605700.0,11.547,11.5539,11.5402,11.5402,605700.0
2007-06-06 14:15:00,16.82,16.83,16.82,16.83,706500.0,11.5402,11.547,11.5402,11.547,706500.0
2007-06-06 14:20:00,16.83,16.85,16.83,16.85,659400.0,11.547,11.5608,11.547,11.5608,659400.0
2007-06-06 14:25:00,16.85,16.87,16.85,16.86,609600.0,11.5608,11.5745,11.5608,11.5676,609600.0
2007-06-06 14:30:00,16.86,16.87,16.86,16.86,681600.0,11.5676,11.5745,11.5676,11.5676,681600.0
2007-06-06 14:35:00,16.86,16.87,16.86,16.87,603900.0,11.5676,11.5745,11.5676,11.5745,603900.0
2007-06-06 14:40:00,16.87,16.89,16.87,16.89,741000.0,11.5745,11.5882,11.5745,11.5882,741000.0
2007-06-06 14:45:00,16.89,16.89,16.85,16.85,578100.0,11.5882,11.5882,11.5608,11.5608,578100.0
2007-06-06 14:50:00,16.85,16.87,16.85,16.86,548700.0,11.5608,11.5745,11.5608,11.5676,548700.0
2007-06-06 14:55:00,16.86,16.87,16.85,16.86,711300.0,11.5676,11.5745,11.5608,11.5676,711300.0
2007-06-06 15:00:00,16.86,16.89,16.86,16.87,1762500.0,11.5676,11.5882,11.5676,11.5745,1762500.0
2007-06-06 15:05:00,16.87,16.88,16.86,16.87,678300.0,11.5745,11.5813,11.5676,11.5745,678300.0
2007-06-06 15:10:00,16.87,16.89,16.87,16.89,698100.0,11.5745,11.5882,11.5745,11.5882,698100.0
2007-06-06 15:15:00,16.88,16.91,16.88,16.9,812100.0,11.5813,11.6019,11.5813,11.5951,812100.0
2007-06-06 15:20:00,16.9,16.92,16.89,16.9,930300.0,11.5951,11.6088,11.5882,11.5951,930300.0
2007-06-06 15:25:00,16.9,16.92,16.9,16.91,892800.0,11.5951,11.6088,11.5951,11.6019,892800.0
2007-06-06 15:30:00,16.91,16.91,16.89,16.91,745200.0,11.6019,11.6019,11.5882,11.6019,745200.0
2007-06-06 15:35:00,16.91,16.91,16.9,16.9,920700.0,11.6019,11.6019,11.5951,11.5951,920700.0
2007-06-06 15:40:00,16.9,16.91,16.9,16.9,901500.0,11.5951,11.6019,11.5951,11.5951,901500.0
2007-06-06 15:45:00,16.9,16.92,16.9,16.92,1282200.0,11.5951,11.6088,11.5951,11.6088,1282200.0
2007-06-06 15:50:00,16.92,16.92,16.9,16.9,1490700.0,11.6088,11.6088,11.5951,11.5951,1490700.0
2007-06-06 15:55:00,16.9,16.91,16.89,16.9,1733400.0,11.5951,11.6019,11.5882,11.5951,1733400.0
2007-06-07 09:30:00,16.8,16.92,16.78,16.8,1024800.0,11.5265,11.6088,11.5127,11.5265,1024800.0
2007-06-07 09:35:00,16.8,16.8,16.76,16.79,912300.0,11.5265,11.5265,11.499,11.5196,912300.0
2007-06-07 09:40:00,16.79,16.85,16.78,16.84,1282200.0,11.5196,11.5608,11.5127,11.5539,1282200.0
2007-06-07 09:45:00,16.85,16.87,16.8,16.82,1244400.0,11.5608,11.5745,11.5265,11.5402,1244400.0
2007-06-07 09:50:00,16.82,16.83,16.78,16.79,1514100.0,11.5402,11.547,11.5127,11.5196,1514100.0
2007-06-07 09:55:00,16.79,16.82,16.77,16.78,895800.0,11.5196,11.5402,11.5059,11.5127,895800.0
2007-06-07 10:00:00,16.78,16.8,16.77,16.79,1169400.0,11.5127,11.5265,11.5059,11.5196,1169400.0
2007-06-07 10:05:00,16.79,16.79,16.75,16.78,1245000.0,11.5196,11.5196,11.4921,11.5127,1245000.0
2007-06-07 10:10:00,16.78,16.81,16.76,16.77,1326900.0,11.5127,11.5333,11.499,11.5059,1326900.0
2007-06-07 10:15:00,16.76,16.77,16.72,16.73,1096500.0,11.499,11.5059,11.4716,11.4784,1096500.0
2007-06-07 10:20:00,16.74,16.74,16.71,16.73,1198800.0,11.4853,11.4853,11.4647,11.4784,1198800.0
2007-06-07 10:25:00,16.73,16.75,16.7,16.74,793500.0,11.4784,11.4921,11.4578,11.4853,793500.0
2007-06-07 10:30:00,16.73,16.78,16.73,16.76,532200.0,11.4784,11.5127,11.4784,11.499,532200.0
2007-06-07 10:35:00,16.76,16.76,16.69,16.7,839100.0,11.499,11.499,11.451,11.4578,839100.0
2007-06-07 10:40:00,16.7,16.72,16.68,16.7,867600.0,11.4578,11.4716,11.4441,11.4578,867600.0
2007-06-07 10:45:00,16.69,16.74,16.69,16.71,990000.0,11.451,11.4853,11.451,11.4647,990000.0
2007-06-07 10:50:00,16.71,16.74,16.7,16.74,564900.0,11.4647,11.4853,11.4578,11.4853,564900.0
2007-06-07 10:55:00,16.74,16.74,16.69,16.69,607200.0,11.4853,11.4853,11.451,11.451,607200.0
2007-06-07 11:00:00,16.69,16.7,16.68,16.7,437700.0,11.451,11.4578,11.4441,11.4578,437700.0
2007-06-07 11:05:00,16.7,16.71,16.68,16.68,788100.0,11.4578,11.4647,11.4441,11.4441,788100.0
2007-06-07 11:10:00,16.68,16.68,16.61,16.62,2369400.0,11.4441,11.4441,11.3961,11.403,2369400.0
2007-06-07 11:15:00,16.62,16.65,16.61,16.63,1134900.0,11.403,11.4235,11.3961,11.4098,1134900.0
2007-06-07 11:20:00,16.64,16.69,16.63,16.67,1257300.0,11.4167,11.451,11.4098,11.4373,1257300.0
2007-06-07 11:25:00,16.67,16.69,16.67,16.67,799800.0,11.4373,11.451,11.4373,11.4373,799800.0
2007-06-07 11:30:00,16.67,16.68,16.66,16.67,644400.0,11.4373,11.4441,11.4304,11.4373,644400.0
2007-06-07 11:35:00,16.67,16.68,16.66,16.66,796800.0,11.4373,11.4441,11.4304,11.4304,796800.0
2007-06-07 11:40:00,16.67,16.67,16.66,16.66,465600.0,11.4373,11.4373,11.4304,11.4304,465600.0
2007-06-07 11:45:00,16.66,16.69,16.66,16.69,613800.0,11.4304,11.451,11.4304,11.451,613800.0
2007-06-07 11:50:00,16.69,16.7,16.69,16.69,277200.0,11.451,11.4578,11.451,11.451,277200.0
2007-06-07 11:55:00,16.69,16.69,16.66,16.67,313800.0,11.451,11.451,11.4304,11.4373,313800.0
2007-06-07 12:00:00,16.67,16.67,16.65,16.67,675300.0,11.4373,11.4373,11.4235,11.4373,675300.0
2007-06-07 12:05:00,16.67,16.67,16.64,16.64,440700.0,11.4373,11.4373,11.4167,11.4167,440700.0
2007-06-07 12:10:00,16.64,16.68,16.64,16.68,485700.0,11.4167,11.4441,11.4167,11.4441,485700.0
2007-06-07 12:15:00,16.68,16.71,16.68,16.7,573300.0,11.4441,11.4647,11.4441,11.4578,573300.0
2007-06-07 12:20:00,16.69,16.71,16.68,16.69,436200.0,11.451,11.4647,11.4441,11.451,436200.0
2007-06-07 12:25:00,16.69,16.69,16.67,16.68,485400.0,11.451,11.451,11.4373,11.4441,485400.0
2007-06-07 12:30:00,16.68,16.68,16.64,16.64,876000.0,11.4441,11.4441,11.4167,11.4167,876000.0
2007-06-07 12:35:00,16.64,16.64,16.61,16.61,779100.0,11.4167,11.4167,11.3961,11.3961,779100.0
2007-06-07 12:40:00,16.61,16.63,16.6,16.61,840600.0,11.3961,11.4098,11.3892,11.3961,840600.0
2007-06-07 12:45:00,16.6,16.62,16.6,16.6,622800.0,11.3892,11.403,11.3892,11.3892,622800.0
2007-06-07 12:50:00,16.6,16.63,16.58,16.62,642300.0,11.3892,11.4098,11.3755,11.403,642300.0
2007-06-07 12:55:00,16.62,16.63,16.61,16.61,394200.0,11.403,11.4098,11.3961,11.3961,394200.0
2007-06-07 13:00:00,16.61,16.63,16.61,16.63,1093800.0,11.3961,11.4098,11.3961,11.4098,1093800.0
2007-06-07 13:05:00,16.63,16.65,16.63,16.65,416700.0,11.4098,11.4235,11.4098,11.4235,416700.0
2007-06-07 13:10:00,16.65,16.65,16.62,16.63,411000.0,11.4235,11.4235,11.403,11.4098,411000.0
2007-06-07 13:15:00,16.63,16.63,16.61,16.62,474000.0,11.4098,11.4098,11.3961,11.403,474000.0
2007-06-07 13:20:00,16.61,16.65,16.61,16.65,519300.0,11.3961,11.4235,11.3961,11.4235,519300.0
2007-06-07 13:25:00,16.65,16.66,16.65,16.66,418200.0,11.4235,11.4304,11.4235,11.4304,418200.0
2007-06-07 13:30:00,16.66,16.67,16.63,16.66,1281000.0,11.4304,11.4373,11.4098,11.4304,1281000.0
2007-06-07 13:35:00,16.65,16.67,16.65,16.66,785100.0,11.4235,11.4373,11.4235,11.4304,785100.0
2007-06-07 13:40:00,16.66,16.67,16.65,16.67,669600.0,11.4304,11.4373,11.4235,11.4373,669600.0
2007-06-07 13:45:00,16.67,16.69,16.66,16.67,690000.0,11.4373,11.451,11.4304,11.4373,690000.0
2007-06-07 13:50:00,16.66,16.67,16.64,16.65,1044300.0,11.4304,11.4373,11.4167,11.4235,1044300.0
2007-06-07 13:55:00,16.65,16.66,16.64,16.64,656100.0,11.4235,11.4304,11.4167,11.4167,656100.0
2007-06-07 14:00:00,16.65,16.7,16.61,16.62,1205700.0,11.4235,11.4578,11.3961,11.403,1205700.0
2007-06-07 14:05:00,16.62,16.63,16.6,16.6,1083000.0,11.403,11.4098,11.3892,11.3892,1083000.0
2007-06-07 14:10:00,16.6,16.6,16.57,16.59,943800.0,11.3892,11.3892,11.3687,11.3824,943800.0
2007-06-07 14:15:00,16.58,16.59,16.56,16.56,1212900.0,11.3755,11.3824,11.3618,11.3618,1212900.0
2007-06-07 14:20:00,16.56,16.64,16.54,16.59,2681100.0,11.3618,11.4167,11.3481,11.3824,2681100.0
2007-06-07 14:25:00,16.59,16.64,16.58,16.62,671100.0,11.3824,11.4167,11.3755,11.403,671100.0
2007-06-07 14:30:00,16.62,16.63,16.61,16.62,555300.0,11.403,11.4098,11.3961,11.403,555300.0
2007-06-07 14:35:00,16.62,16.65,16.62,16.64,1146600.0,11.403,11.4235,11.403,11.4167,1146600.0
2007-06-07 14:40:00,16.64,16.65,16.63,16.64,910200.0,11.4167,11.4235,11.4098,11.4167,910200.0
2007-06-07 14:45:00,16.64,16.68,16.64,16.66,1142700.0,11.4167,11.4441,11.4167,11.4304,1142700.0
2007-06-07 14:50:00,16.66,16.67,16.64,16.65,926400.0,11.4304,11.4373,11.4167,11.4235,926400.0
2007-06-07 14:55:00,16.66,16.67,16.65,16.67,515400.0,11.4304,11.4373,11.4235,11.4373,515400.0
2007-06-07 15:00:00,16.67,16.69,16.66,16.67,960000.0,11.4373,11.451,11.4304,11.4373,960000.0
2007-06-07 15:05:00,16.67,16.68,16.64,16.67,591300.0,11.4373,11.4441,11.4167,11.4373,591300.0
2007-06-07 15:10:00,16.67,16.71,16.67,16.7,723000.0,11.4373,11.4647,11.4373,11.4578,723000.0
2007-06-07 15:15:00,16.7,16.71,16.67,16.68,777000.0,11.4578,11.4647,11.4373,11.4441,777000.0
2007-06-07 15:20:00,16.68,16.7,16.66,16.66,804000.0,11.4441,11.4578,11.4304,11.4304,804000.0
2007-06-07 15:25:00,16.66,16.69,16.65,16.69,1035900.0,11.4304,11.451,11.4235,11.451,1035900.0
2007-06-07 15:30:00,16.69,16.69,16.68,16.69,566100.0,11.451,11.451,11.4441,11.451,566100.0
2007-06-07 15:35:00,16.69,16.69,16.66,16.66,620100.0,11.451,11.451,11.4304,11.4304,620100.0
2007-06-07 15:40:00,16.66,16.66,16.62,16.63,1791000.0,11.4304,11.4304,11.403,11.4098,1791000.0
2007-06-07 15:45:00,16.63,16.65,16.59,16.59,1469700.0,11.4098,11.4235,11.3824,11.3824,1469700.0
2007-06-07 15:50:00,16.59,16.61,16.58,16.6,1394100.0,11.3824,11.3961,11.3755,11.3892,1394100.0
2007-06-07 15:55:00,16.6,16.6,16.57,16.58,2026800.0,11.3892,11.3892,11.3687,11.3755,2026800.0
2007-06-08 09:30:00,16.63,16.67,16.62,16.65,1057500.0,11.4098,11.4373,11.403,11.4235,1057500.0
2007-06-08 09:35:00,16.64,16.65,16.59,16.6,499800.0,11.4167,11.4235,11.3824,11.3892,499800.0
2007-06-08 09:40:00,16.6,16.62,16.57,16.57,876600.0,11.3892,11.403,11.3687,11.3687,876600.0
2007-06-08 09:45:00,16.57,16.61,16.57,16.59,672600.0,11.3687,11.3961,11.3687,11.3824,672600.0
2007-06-08 09:50:00,16.59,16.66,16.58,16.62,903900.0,11.3824,11.4304,11.3755,11.403,903900.0
2007-06-08 09:55:00,16.62,16.64,16.59,16.61,1002600.0,11.403,11.4167,11.3824,11.3961,1002600.0
2007-06-08 10:00:00,16.6,16.61,16.55,16.57,835200.0,11.3892,11.3961,11.3549,11.3687,835200.0
2007-06-08 10:05:00,16.57,16.6,16.57,16.59,902400.0,11.3687,11.3892,11.3687,11.3824,902400.0
2007-06-08 10:10:00,16.58,16.59,16.56,16.59,687300.0,11.3755,11.3824,11.3618,11.3824,687300.0
2007-06-08 10:15:00,16.59,16.59,16.57,16.58,681300.0,11.3824,11.3824,11.3687,11.3755,681300.0
2007-06-08 10:20:00,16.58,16.62,16.58,16.61,790800.0,11.3755,11.403,11.3755,11.3961,790800.0
2007-06-08 10:25:00,16.61,16.64,16.61,16.64,348300.0,11.3961,11.4167,11.3961,11.4167,348300.0
2007-06-08 10:30:00,16.64,16.64,16.62,16.62,382200.0,11.4167,11.4167,11.403,11.403,382200.0
2007-06-08 10:35:00,16.62,16.66,16.61,16.64,523500.0,11.403,11.4304,11.3961,11.4167,523500.0
2007-06-08 10:40:00,16.64,16.66,16.64,16.65,460800.0,11.4167,11.4304,11.4167,11.4235,460800.0
2007-06-08 10:45:00,16.65,16.65,16.62,16.63,411000.0,11.4235,11.4235,11.403,11.4098,411000.0
2007-06-08 10:50:00,16.63,16.63,16.58,16.59,665700.0,11.4098,11.4098,11.3755,11.3824,665700.0
2007-06-08 10:55:00,16.59,16.61,16.58,16.58,292200.0,11.3824,11.3961,11.3755,11.3755,292200.0
2007-06-08 11:00:00,16.59,16.59,16.56,16.57,611400.0,11.3824,11.3824,11.3618,11.3687,611400.0
2007-06-08 11:05:00,16.57,16.6,16.54,16.54,442800.0,11.3687,11.3892,11.3481,11.3481,442800.0
2007-06-08 11:10:00,16.54,16.56,16.53,16.54,599700.0,11.3481,11.3618,11.3412,11.3481,599700.0
2007-06-08 11:15:00,16.54,16.57,16.54,16.57,408600.0,11.3481,11.3687,11.3481,11.3687,408600.0
2007-06-08 11:20:00,16.57,16.58,16.56,16.58,413400.0,11.3687,11.3755,11.3618,11.3755,413400.0
2007-06-08 11:25:00,16.58,16.58,16.57,16.57,404100.0,11.3755,11.3755,11.3687,11.3687,404100.0
2007-06-08 11:30:00,16.57,16.58,16.56,16.58,263400.0,11.3687,11.3755,11.3618,11.3755,263400.0
2007-06-08 11:35:00,16.58,16.59,16.58,16.59,222300.0,11.3755,11.3824,11.3755,11.3824,222300.0
2007-06-08 11:40:00,16.59,16.61,16.59,16.6,481500.0,11.3824,11.3961,11.3824,11.3892,481500.0
2007-06-08 11:45:00,16.6,16.62,16.59,16.61,294600.0,11.3892,11.403,11.3824,11.3961,294600.0
2007-06-08 11:50:00,16.61,16.62,16.6,16.61,396300.0,11.3961,11.403,11.3892,11.3961,396300.0
2007-06-08 11:55:00,16.61,16.62,16.59,16.6,523800.0,11.3961,11.403,11.3824,11.3892,523800.0
2007-06-08 12:00:00,16.6,16.6,16.59,16.6,279000.0,11.3892,11.3892,11.3824,11.3892,279000.0
2007-06-08 12:05:00,16.6,16.6,16.58,16.59,369600.0,11.3892,11.3892,11.3755,11.3824,369600.0
2007-06-08 12:10:00,16.59,16.6,16.57,16.58,255900.0,11.3824,11.3892,11.3687,11.3755,255900.0
2007-06-08 12:15:00,16.58,16.61,16.58,16.61,255300.0,11.3755,11.3961,11.3755,11.3961,255300.0
2007-06-08 12:20:00,16.61,16.62,16.6,16.62,236400.0,11.3961,11.403,11.3892,11.403,236400.0
2007-06-08 12:25:00,16.62,16.64,16.62,16.64,335100.0,11.403,11.4167,11.403,11.4167,335100.0
2007-06-08 12:30:00,16.64,16.66,16.64,16.66,455400.0,11.4167,11.4304,11.4167,11.4304,455400.0
2007-06-08 12:35:00,16.66,16.66,16.64,16.66,648300.0,11.4304,11.4304,11.4167,11.4304,648300.0
2007-06-08 12:40:00,16.66,16.68,16.66,16.67,453300.0,11.4304,11.4441,11.4304,11.4373,453300.0
2007-06-08 12:45:00,16.67,16.68,16.66,16.68,387300.0,11.4373,11.4441,11.4304,11.4441,387300.0
2007-06-08 12:50:00,16.68,16.7,16.67,16.69,437700.0,11.4441,11.4578,11.4373,11.451,437700.0
2007-06-08 12:55:00,16.69,16.71,16.69,16.71,275700.0,11.451,11.4647,11.451,11.4647,275700.0
2007-06-08 13:00:00,16.71,16.72,16.7,16.71,204900.0,11.4647,11.4716,11.4578,11.4647,204900.0
2007-06-08 13:05:00,16.71,16.71,16.69,16.7,222600.0,11.4647,11.4647,11.451,11.4578,222600.0
2007-06-08 13:10:00,16.7,16.7,16.69,16.69,158100.0,11.4578,11.4578,11.451,11.451,158100.0
2007-06-08 13:15:00,16.69,16.7,16.67,16.68,326100.0,11.451,11.4578,11.4373,11.4441,326100.0
2007-06-08 13:20:00,16.68,16.68,16.66,16.67,218100.0,11.4441,11.4441,11.4304,11.4373,218100.0
2007-06-08 13:25:00,16.67,16.67,16.65,16.67,264600.0,11.4373,11.4373,11.4235,11.4373,264600.0
2007-06-08 13:30:00,16.67,16.67,16.66,16.66,226500.0,11.4373,11.4373,11.4304,11.4304,226500.0
2007-06-08 13:35:00,16.66,16.69,16.66,16.68,346500.0,11.4304,11.451,11.4304,11.4441,346500.0
2007-06-08 13:40:00,16.68,16.69,16.67,16.69,482400.0,11.4441,11.451,11.4373,11.451,482400.0
2007-06-08 13:45:00,16.69,16.7,16.67,16.68,543600.0,11.451,11.4578,11.4373,11.4441,543600.0
2007-06-08 13:50:00,16.68,16.68,16.65,16.66,396300.0,11.4441,11.4441,11.4235,11.4304,396300.0
2007-06-08 13:55:00,16.65,16.67,16.65,16.65,282600.0,11.4235,11.4373,11.4235,11.4235,282600.0
2007-06-08 14:00:00,16.66,16.66,16.63,16.64,489300.0,11.4304,11.4304,11.4098,11.4167,489300.0
2007-06-08 14:05:00,16.64,16.67,16.64,16.67,522900.0,11.4167,11.4373,11.4167,11.4373,522900.0
2007-06-08 14:10:00,16.67,16.67,16.64,16.64,551100.0,11.4373,11.4373,11.4167,11.4167,551100.0
2007-06-08 14:15:00,16.64,16.64,16.63,16.63,387000.0,11.4167,11.4167,11.4098,11.4098,387000.0
2007-06-08 14:20:00,16.63,16.65,16.63,16.64,456600.0,11.4098,11.4235,11.4098,11.4167,456600.0
2007-06-08 14:25:00,16.64,16.65,16.63,16.63,501300.0,11.4167,11.4235,11.4098,11.4098,501300.0
2007-06-08 14:30:00,16.63,16.63,16.61,16.62,299700.0,11.4098,11.4098,11.3961,11.403,299700.0
2007-06-08 14:35:00,16.62,16.63,16.62,16.63,309000.0,11.403,11.4098,11.403,11.4098,309000.0
2007-06-08 14:40:00,16.63,16.63,16.6,16.62,454800.0,11.4098,11.4098,11.3892,11.403,454800.0
2007-06-08 14:45:00,16.62,16.63,16.62,16.62,391500.0,11.403,11.4098,11.403,11.403,391500.0
2007-06-08 14:50:00,16.63,16.64,16.62,16.63,506100.0,11.4098,11.4167,11.403,11.4098,506100.0
2007-06-08 14:55:00,16.63,16.65,16.62,16.62,698400.0,11.4098,11.4235,11.403,11.403,698400.0
2007-06-08 15:00:00,16.62,16.65,16.61,16.64,848400.0,11.403,11.4235,11.3961,11.4167,848400.0
2007-06-08 15:05:00,16.63,16.63,16.63,16.63,392100.0,11.4098,11.4098,11.4098,11.4098,392100.0
2007-06-08 15:10:00,16.63,16.65,16.62,16.65,629100.0,11.4098,11.4235,11.403,11.4235,629100.0
2007-06-08 15:15:00,16.65,16.65,16.62,16.63,509100.0,11.4235,11.4235,11.403,11.4098,509100.0
2007-06-08 15:20:00,16.63,16.64,16.62,16.63,710400.0,11.4098,11.4167,11.403,11.4098,710400.0
2007-06-08 15:25:00,16.63,16.64,16.63,16.63,652200.0,11.4098,11.4167,11.4098,11.4098,652200.0
2007-06-08 15:30:00,16.63,16.66,16.63,16.66,504600.0,11.4098,11.4304,11.4098,11.4304,504600.0
2007-06-08 15:35:00,16.66,16.69,16.66,16.69,900900.0,11.4304,11.451,11.4304,11.451,900900.0
2007-06-08 15:40:00,16.69,16.71,16.69,16.69,1013100.0,11.451,11.4647,11.451,11.451,1013100.0
2007-06-08 15:45:00,16.69,16.7,16.67,16.69,663000.0,11.451,11.4578,11.4373,11.451,663000.0
2007-06-08 15:50:00,16.69,16.71,16.67,16.68,1061100.0,11.451,11.4647,11.4373,11.4441,1061100.0
2007-06-08 15:55:00,16.67,16.7,16.67,16.69,1720500.0,11.4373,11.4578,11.4373,11.451,1720500.0
2007-06-11 09:30:00,16.63,16.67,16.59,16.6,789600.0,11.4098,11.4373,11.3824,11.3892,789600.0
2007-06-11 09:35:00,16.6,16.61,16.57,16.57,448500.0,11.3892,11.3961,11.3687,11.3687,448500.0
2007-06-11 09:40:00,16.57,16.59,16.55,16.57,454800.0,11.3687,11.3824,11.3549,11.3687,454800.0
2007-06-11 09:45:00,16.57,16.66,16.57,16.65,918600.0,11.3687,11.4304,11.3687,11.4235,918600.0
2007-06-11 09:50:00,16.65,16.66,16.59,16.61,673500.0,11.4235,11.4304,11.3824,11.3961,673500.0
2007-06-11 09:55:00,16.61,16.63,16.59,16.59,277800.0,11.3961,11.4098,11.3824,11.3824,277800.0
2007-06-11 10:00:00,16.59,16.61,16.57,16.57,267300.0,11.3824,11.3961,11.3687,11.3687,267300.0
2007-06-11 10:05:00,16.57,16.61,16.56,16.6,361500.0,11.3687,11.3961,11.3618,11.3892,361500.0
2007-06-11 10:10:00,16.59,16.6,16.57,16.57,492000.0,11.3824,11.3892,11.3687,11.3687,492000.0
2007-06-11 10:15:00,16.57,16.58,16.55,16.56,532500.0,11.3687,11.3755,11.3549,11.3618,532500.0
2007-06-11 10:20:00,16.56,16.56,16.53,16.53,407100.0,11.3618,11.3618,11.3412,11.3412,407100.0
2007-06-11 10:25:00,16.53,16.55,16.52,16.53,378300.0,11.3412,11.3549,11.3343,11.3412,378300.0
2007-06-11 10:30:00,16.53,16.55,16.52,16.55,474300.0,11.3412,11.3549,11.3343,11.3549,474300.0
2007-06-11 10:35:00,16.55,16.57,16.53,16.54,333000.0,11.3549,11.3687,11.3412,11.3481,333000.0
2007-06-11 10:40:00,16.54,16.56,16.53,16.55,214500.0,11.3481,11.3618,11.3412,11.3549,214500.0
2007-06-11 10:45:00,16.55,16.55,16.53,16.55,258000.0,11.3549,11.3549,11.3412,11.3549,258000.0
2007-06-11 10:50:00,16.55,16.57,16.55,16.55,444000.0,11.3549,11.3687,11.3549,11.3549,444000.0
2007-06-11 10:55:00,16.55,16.55,16.53,16.53,419400.0,11.3549,11.3549,11.3412,11.3412,419400.0
2007-06-11 11:00:00,16.53,16.53,16.52,16.52,290700.0,11.3412,11.3412,11.3343,11.3343,290700.0
2007-06-11 11:05:00,16.52,16.55,16.52,16.54,478500.0,11.3343,11.3549,11.3343,11.3481,478500.0
2007-06-11 11:10:00,16.54,16.56,16.53,16.55,537000.0,11.3481,11.3618,11.3412,11.3549,537000.0
2007-06-11 11:15:00,16.55,16.55,16.54,16.55,252300.0,11.3549,11.3549,11.3481,11.3549,252300.0
2007-06-11 11:20:00,16.54,16.55,16.54,16.54,170400.0,11.3481,11.3549,11.3481,11.3481,170400.0
2007-06-11 11:25:00,16.54,16.57,16.54,16.55,384900.0,11.3481,11.3687,11.3481,11.3549,384900.0
2007-06-11 11:30:00,16.55,16.58,16.55,16.58,417000.0,11.3549,11.3755,11.3549,11.3755,417000.0
2007-06-11 11:35:00,16.58,16.6,16.57,16.59,338700.0,11.3755,11.3892,11.3687,11.3824,338700.0
2007-06-11 11:40:00,16.59,16.62,16.58,16.6,847500.0,11.3824,11.403,11.3755,11.3892,847500.0
2007-06-11 11:45:00,16.61,16.61,16.6,16.61,374700.0,11.3961,11.3961,11.3892,11.3961,374700.0
2007-06-11 11:50:00,16.61,16.62,16.6,16.61,342000.0,11.3961,11.403,11.3892,11.3961,342000.0
2007-06-11 11:55:00,16.62,16.63,16.61,16.62,436800.0,11.403,11.4098,11.3961,11.403,436800.0
2007-06-11 12:00:00,16.62,16.63,16.61,16.62,199800.0,11.403,11.4098,11.3961,11.403,199800.0
2007-06-11 12:05:00,16.61,16.62,16.61,16.62,348000.0,11.3961,11.403,11.3961,11.403,348000.0
2007-06-11 12:10:00,16.62,16.63,16.61,16.62,380400.0,11.403,11.4098,11.3961,11.403,380400.0
2007-06-11 12:15:00,16.62,16.63,16.61,16.62,197700.0,11.403,11.4098,11.3961,11.403,197700.0
2007-06-11 12:20:00,16.62,16.63,16.62,16.63,196800.0,11.403,11.4098,11.403,11.4098,196800.0
2007-06-11 12:25:00,16.63,16.64,16.63,16.63,371400.0,11.4098,11.4167,11.4098,11.4098,371400.0
2007-06-11 12:30:00,16.64,16.65,16.63,16.64,333000.0,11.4167,11.4235,11.4098,11.4167,333000.0
2007-06-11 12:35:00,16.65,16.65,16.63,16.64,419100.0,11.4235,11.4235,11.4098,11.4167,419100.0
2007-06-11 12:40:00,16.64,16.65,16.63,16.65,266400.0,11.4167,11.4235,11.4098,11.4235,266400.0
2007-06-11 12:45:00,16.65,16.67,16.65,16.66,300000.0,11.4235,11.4373,11.4235,11.4304,300000.0
2007-06-11 12:50:00,16.66,16.68,16.65,16.68,453900.0,11.4304,11.4441,11.4235,11.4441,453900.0
2007-06-11 12:55:00,16.67,16.68,16.66,16.68,669000.0,11.4373,11.4441,11.4304,11.4441,669000.0
2007-06-11 13:00:00,16.67,16.68,16.66,16.68,573900.0,11.4373,11.4441,11.4304,11.4441,573900.0
2007-06-11 13:05:00,16.68,16.71,16.68,16.7,760500.0,11.4441,11.4647,11.4441,11.4578,760500.0
2007-06-11 13:10:00,16.7,16.71,16.68,16.68,539100.0,11.4578,11.4647,11.4441,11.4441,539100.0
2007-06-11 13:15:00,16.68,16.68,16.67,16.67,741300.0,11.4441,11.4441,11.4373,11.4373,741300.0
2007-06-11 13:20:00,16.67,16.68,16.65,16.65,324300.0,11.4373,11.4441,11.4235,11.4235,324300.0
2007-06-11 13:25:00,16.65,16.67,16.65,16.66,331500.0,11.4235,11.4373,11.4235,11.4304,331500.0
2007-06-11 13:30:00,16.66,16.67,16.64,16.65,404700.0,11.4304,11.4373,11.4167,11.4235,404700.0
2007-06-11 13:35:00,16.65,16.66,16.64,16.64,307200.0,11.4235,11.4304,11.4167,11.4167,307200.0
2007-06-11 13:40:00,16.64,16.65,16.63,16.65,457800.0,11.4167,11.4235,11.4098,11.4235,457800.0
2007-06-11 13:45:00,16.65,16.66,16.62,16.62,368100.0,11.4235,11.4304,11.403,11.403,368100.0
2007-06-11 13:50:00,16.62,16.64,16.62,16.63,344400.0,11.403,11.4167,11.403,11.4098,344400.0
2007-06-11 13:55:00,16.63,16.63,16.6,16.61,530400.0,11.4098,11.4098,11.3892,11.3961,530400.0
2007-06-11 14:00:00,16.61,16.61,16.59,16.6,352800.0,11.3961,11.3961,11.3824,11.3892,352800.0
2007-06-11 14:05:00,16.6,16.64,16.6,16.63,631200.0,11.3892,11.4167,11.3892,11.4098,631200.0
2007-06-11 14:10:00,16.63,16.64,16.61,16.62,629400.0,11.4098,11.4167,11.3961,11.403,629400.0
2007-06-11 14:15:00,16.62,16.62,16.61,16.61,184200.0,11.403,11.403,11.3961,11.3961,184200.0
2007-06-11 14:20:00,16.61,16.62,16.6,16.61,190500.0,11.3961,11.403,11.3892,11.3961,190500.0
2007-06-11 14:25:00,16.61,16.62,16.6,16.6,216000.0,11.3961,11.403,11.3892,11.3892,216000.0
2007-06-11 14:30:00,16.6,16.6,16.59,16.59,259500.0,11.3892,11.3892,11.3824,11.3824,259500.0
2007-06-11 14:35:00,16.59,16.6,16.58,16.59,308100.0,11.3824,11.3892,11.3755,11.3824,308100.0
2007-06-11 14:40:00,16.59,16.6,16.58,16.59,279000.0,11.3824,11.3892,11.3755,11.3824,279000.0
2007-06-11 14:45:00,16.59,16.59,16.57,16.58,318300.0,11.3824,11.3824,11.3687,11.3755,318300.0
2007-06-11 14:50:00,16.58,16.62,16.58,16.61,361200.0,11.3755,11.403,11.3755,11.3961,361200.0
2007-06-11 14:55:00,16.61,16.62,16.6,16.6,376800.0,11.3961,11.403,11.3892,11.3892,376800.0
2007-06-11 15:00:00,16.6,16.6,16.57,16.58,451500.0,11.3892,11.3892,11.3687,11.3755,451500.0
2007-06-11 15:05:00,16.58,16.61,16.58,16.6,395700.0,11.3755,11.3961,11.3755,11.3892,395700.0
2007-06-11 15:10:00,16.61,16.62,16.6,16.6,538800.0,11.3961,11.403,11.3892,11.3892,538800.0
2007-06-11 15:15:00,16.6,16.61,16.59,16.61,476100.0,11.3892,11.3961,11.3824,11.3961,476100.0
2007-06-11 15:20:00,16.61,16.62,16.59,16.6,529800.0,11.3961,11.403,11.3824,11.3892,529800.0
2007-06-11 15:25:00,16.6,16.62,16.59,16.6,754800.0,11.3892,11.403,11.3824,11.3892,754800.0
2007-06-11 15:30:00,16.6,16.6,16.59,16.59,465600.0,11.3892,11.3892,11.3824,11.3824,465600.0
2007-06-11 15:35:00,16.59,16.62,16.59,16.6,740100.0,11.3824,11.403,11.3824,11.3892,740100.0
2007-06-11 15:40:00,16.6,16.62,16.6,16.6,802500.0,11.3892,11.403,11.3892,11.3892,802500.0
2007-06-11 15:45:00,16.6,16.62,16.6,16.61,764400.0,11.3892,11.403,11.3892,11.3961,764400.0
2007-06-11 15:50:00,16.62,16.62,16.59,16.6,739800.0,11.403,11.403,11.3824,11.3892,739800.0
2007-06-11 15:55:00,16.6,16.6,16.59,16.59,669000.0,11.3892,11.3892,11.3824,11.3824,669000.0
2007-06-12 09:30:00,16.54,16.59,16.49,16.56,907800.0,11.3481,11.3824,11.3138,11.3618,907800.0
2007-06-12 09:35:00,16.56,16.6,16.54,16.55,443100.0,11.3618,11.3892,11.3481,11.3549,443100.0
2007-06-12 09:40:00,16.55,16.57,16.54,16.54,525900.0,11.3549,11.3687,11.3481,11.3481,525900.0
2007-06-12 09:45:00,16.54,16.56,16.53,16.55,328800.0,11.3481,11.3618,11.3412,11.3549,328800.0
2007-06-12 09:50:00,16.55,16.55,16.51,16.52,481500.0,11.3549,11.3549,11.3275,11.3343,481500.0
2007-06-12 09:55:00,16.52,16.57,16.52,16.54,338100.0,11.3343,11.3687,11.3343,11.3481,338100.0
2007-06-12 10:00:00,16.54,16.56,16.51,16.52,552600.0,11.3481,11.3618,11.3275,11.3343,552600.0
2007-06-12 10:05:00,16.52,16.56,16.51,16.56,509100.0,11.3343,11.3618,11.3275,11.3618,509100.0
2007-06-12 10:10:00,16.56,16.57,16.54,16.57,645900.0,11.3618,11.3687,11.3481,11.3687,645900.0
2007-06-12 10:15:00,16.57,16.57,16.52,16.52,627600.0,11.3687,11.3687,11.3343,11.3343,627600.0
2007-06-12 10:20:00,16.52,16.55,16.51,16.53,517500.0,11.3343,11.3549,11.3275,11.3412,517500.0
2007-06-12 10:25:00,16.53,16.55,16.51,16.52,390300.0,11.3412,11.3549,11.3275,11.3343,390300.0
2007-06-12 10:30:00,16.52,16.54,16.52,16.53,297000.0,11.3343,11.3481,11.3343,11.3412,297000.0
2007-06-12 10:35:00,16.53,16.56,16.53,16.54,717900.0,11.3412,11.3618,11.3412,11.3481,717900.0
2007-06-12 10:40:00,16.54,16.54,16.52,16.53,531000.0,11.3481,11.3481,11.3343,11.3412,531000.0
2007-06-12 10:45:00,16.53,16.54,16.51,16.53,540300.0,11.3412,11.3481,11.3275,11.3412,540300.0
2007-06-12 10:50:00,16.53,16.55,16.52,16.53,361500.0,11.3412,11.3549,11.3343,11.3412,361500.0
2007-06-12 10:55:00,16.53,16.54,16.5,16.5,586200.0,11.3412,11.3481,11.3206,11.3206,586200.0
2007-06-12 11:00:00,16.5,16.52,16.47,16.48,1111800.0,11.3206,11.3343,11.3,11.3069,1111800.0
2007-06-12 11:05:00,16.48,16.48,16.45,16.48,705900.0,11.3069,11.3069,11.2863,11.3069,705900.0
2007-06-12 11:10:00,16.48,16.49,16.47,16.49,395700.0,11.3069,11.3138,11.3,11.3138,395700.0
2007-06-12 11:15:00,16.49,16.5,16.48,16.49,622500.0,11.3138,11.3206,11.3069,11.3138,622500.0
2007-06-12 11:20:00,16.49,16.5,16.49,16.5,604500.0,11.3138,11.3206,11.3138,11.3206,604500.0
2007-06-12 11:25:00,16.5,16.5,16.48,16.48,461400.0,11.3206,11.3206,11.3069,11.3069,461400.0
2007-06-12 11:30:00,16.48,16.51,16.48,16.48,576000.0,11.3069,11.3275,11.3069,11.3069,576000.0
2007-06-12 11:35:00,16.48,16.5,16.48,16.49,277800.0,11.3069,11.3206,11.3069,11.3138,277800.0
2007-06-12 11:40:00,16.49,16.51,16.49,16.49,387900.0,11.3138,11.3275,11.3138,11.3138,387900.0
2007-06-12 11:45:00,16.49,16.5,16.49,16.49,267300.0,11.3138,11.3206,11.3138,11.3138,267300.0
2007-06-12 11:50:00,16.49,16.52,16.47,16.48,368100.0,11.3138,11.3343,11.3,11.3069,368100.0
2007-06-12 11:55:00,16.48,16.49,16.47,16.49,294300.0,11.3069,11.3138,11.3,11.3138,294300.0
2007-06-12 12:00:00,16.49,16.5,16.49,16.49,293400.0,11.3138,11.3206,11.3138,11.3138,293400.0
2007-06-12 12:05:00,16.49,16.49,16.47,16.48,229200.0,11.3138,11.3138,11.3,11.3069,229200.0
2007-06-12 12:10:00,16.47,16.48,16.46,16.46,393900.0,11.3,11.3069,11.2932,11.2932,393900.0
2007-06-12 12:15:00,16.46,16.47,16.46,16.47,436500.0,11.2932,11.3,11.2932,11.3,436500.0
2007-06-12 12:20:00,16.47,16.47,16.45,16.45,472800.0,11.3,11.3,11.2863,11.2863,472800.0
2007-06-12 12:25:00,16.45,16.47,16.45,16.46,365400.0,11.2863,11.3,11.2863,11.2932,365400.0
2007-06-12 12:30:00,16.46,16.46,16.45,16.46,391500.0,11.2932,11.2932,11.2863,11.2932,391500.0
2007-06-12 12:35:00,16.46,16.47,16.45,16.46,583800.0,11.2932,11.3,11.2863,11.2932,583800.0
2007-06-12 12:40:00,16.46,16.47,16.46,16.47,356700.0,11.2932,11.3,11.2932,11.3,356700.0
2007-06-12 12:45:00,16.47,16.47,16.47,16.47,225600.0,11.3,11.3,11.3,11.3,225600.0
2007-06-12 12:50:00,16.47,16.47,16.46,16.46,411000.0,11.3,11.3,11.2932,11.2932,411000.0
2007-06-12 12:55:00,16.46,16.46,16.45,16.46,355200.0,11.2932,11.2932,11.2863,11.2932,355200.0
2007-06-12 13:00:00,16.45,16.46,16.43,16.44,920100.0,11.2863,11.2932,11.2726,11.2795,920100.0
2007-06-12 13:05:00,16.44,16.46,16.44,16.45,271500.0,11.2795,11.2932,11.2795,11.2863,271500.0
2007-06-12 13:10:00,16.45,16.47,16.45,16.46,276900.0,11.2863,11.3,11.2863,11.2932,276900.0
2007-06-12 13:15:00,16.46,16.5,16.46,16.5,720000.0,11.2932,11.3206,11.2932,11.3206,720000.0
2007-06-12 13:20:00,16.5,16.52,16.48,16.49,447000.0,11.3206,11.3343,11.3069,11.3138,447000.0
2007-06-12 13:25:00,16.49,16.51,16.49,16.5,329100.0,11.3138,11.3275,11.3138,11.3206,329100.0
2007-06-12 13:30:00,16.5,16.51,16.49,16.5,157500.0,11.3206,11.3275,11.3138,11.3206,157500.0
2007-06-12 13:35:00,16.51,16.52,16.49,16.51,273900.0,11.3275,11.3343,11.3138,11.3275,273900.0
2007-06-12 13:40:00,16.51,16.52,16.5,16.51,406500.0,11.3275,11.3343,11.3206,11.3275,406500.0
2007-06-12 13:45:00,16.51,16.54,16.51,16.53,495300.0,11.3275,11.3481,11.3275,11.3412,495300.0
2007-06-12 13:50:00,16.53,16.53,16.51,16.51,314100.0,11.3412,11.3412,11.3275,11.3275,314100.0
2007-06-12 13:55:00,16.51,16.53,16.51,16.52,266100.0,11.3275,11.3412,11.3275,11.3343,266100.0
2007-06-12 14:00:00,16.52,16.56,16.52,16.54,838800.0,11.3343,11.3618,11.3343,11.3481,838800.0
2007-06-12 14:05:00,16.54,16.54,16.5,16.5,588300.0,11.3481,11.3481,11.3206,11.3206,588300.0
2007-06-12 14:10:00,16.5,16.52,16.5,16.5,467400.0,11.3206,11.3343,11.3206,11.3206,467400.0
2007-06-12 14:15:00,16.5,16.5,16.47,16.48,565800.0,11.3206,11.3206,11.3,11.3069,565800.0
2007-06-12 14:20:00,16.48,16.49,16.46,16.49,678000.0,11.3069,11.3138,11.2932,11.3138,678000.0
2007-06-12 14:25:00,16.49,16.49,16.46,16.47,704400.0,11.3138,11.3138,11.2932,11.3,704400.0
2007-06-12 14:30:00,16.47,16.49,16.46,16.47,534600.0,11.3,11.3138,11.2932,11.3,534600.0
2007-06-12 14:35:00,16.47,16.48,16.43,16.44,770100.0,11.3,11.3069,11.2726,11.2795,770100.0
2007-06-12 14:40:00,16.44,16.44,16.41,16.42,885600.0,11.2795,11.2795,11.2589,11.2657,885600.0
2007-06-12 14:45:00,16.42,16.42,16.4,16.42,1191600.0,11.2657,11.2657,11.252,11.2657,1191600.0
2007-06-12 14:50:00,16.42,16.45,16.42,16.43,726600.0,11.2657,11.2863,11.2657,11.2726,726600.0
2007-06-12 14:55:00,16.44,16.45,16.42,16.44,663600.0,11.2795,11.2863,11.2657,11.2795,663600.0
2007-06-12 15:00:00,16.44,16.48,16.43,16.43,2097000.0,11.2795,11.3069,11.2726,11.2726,2097000.0
2007-06-12 15:05:00,16.43,16.44,16.35,16.38,2354100.0,11.2726,11.2795,11.2177,11.2383,2354100.0
2007-06-12 15:10:00,16.38,16.4,16.36,16.37,1358700.0,11.2383,11.252,11.2246,11.2314,1358700.0
2007-06-12 15:15:00,16.37,16.41,16.36,16.39,1614300.0,11.2314,11.2589,11.2246,11.2452,1614300.0
2007-06-12 15:20:00,16.39,16.39,16.36,16.37,1227900.0,11.2452,11.2452,11.2246,11.2314,1227900.0
2007-06-12 15:25:00,16.37,16.38,16.36,16.38,1348200.0,11.2314,11.2383,11.2246,11.2383,1348200.0
2007-06-12 15:30:00,16.38,16.38,16.35,16.35,1191300.0,11.2383,11.2383,11.2177,11.2177,1191300.0
2007-06-12 15:35:00,16.35,16.37,16.34,16.34,1269600.0,11.2177,11.2314,11.2108,11.2108,1269600.0
2007-06-12 15:40:00,16.34,16.35,16.33,16.33,1714200.0,11.2108,11.2177,11.204,11.204,1714200.0
2007-06-12 15:45:00,16.33,16.34,16.32,16.33,1894500.0,11.204,11.2108,11.1971,11.204,1894500.0
2007-06-12 15:50:00,16.33,16.34,16.31,16.31,1542900.0,11.204,11.2108,11.1903,11.1903,1542900.0
2007-06-12 15:55:00,16.32,16.33,16.3,16.3,2093100.0,11.1971,11.204,11.1834,11.1834,2093100.0
2007-06-13 09:30:00,16.39,16.44,16.35,16.39,1260300.0,11.2452,11.2795,11.2177,11.2452,1260300.0
2007-06-13 09:35:00,16.38,16.41,16.38,16.4,368400.0,11.2383,11.2589,11.2383,11.252,368400.0
2007-06-13 09:40:00,16.39,16.4,16.38,16.38,518100.0,11.2452,11.252,11.2383,11.2383,518100.0
2007-06-13 09:45:00,16.38,16.41,16.38,16.39,618900.0,11.2383,11.2589,11.2383,11.2452,618900.0
2007-06-13 09:50:00,16.39,16.4,16.35,16.38,698400.0,11.2452,11.252,11.2177,11.2383,698400.0
2007-06-13 09:55:00,16.38,16.39,16.37,16.39,315900.0,11.2383,11.2452,11.2314,11.2452,315900.0
2007-06-13 10:00:00,16.39,16.4,16.37,16.38,595500.0,11.2452,11.252,11.2314,11.2383,595500.0
2007-06-13 10:05:00,16.38,16.39,16.37,16.38,289800.0,11.2383,11.2452,11.2314,11.2383,289800.0
2007-06-13 10:10:00,16.38,16.38,16.37,16.37,333300.0,11.2383,11.2383,11.2314,11.2314,333300.0
2007-06-13 10:15:00,16.37,16.42,16.37,16.42,844800.0,11.2314,11.2657,11.2314,11.2657,844800.0
2007-06-13 10:20:00,16.41,16.45,16.4,16.45,1182000.0,11.2589,11.2863,11.252,11.2863,1182000.0
2007-06-13 10:25:00,16.45,16.45,16.42,16.43,551400.0,11.2863,11.2863,11.2657,11.2726,551400.0
2007-06-13 10:30:00,16.43,16.43,16.4,16.42,653400.0,11.2726,11.2726,11.252,11.2657,653400.0
2007-06-13 10:35:00,16.42,16.43,16.39,16.4,487800.0,11.2657,11.2726,11.2452,11.252,487800.0
2007-06-13 10:40:00,16.4,16.43,16.4,16.41,292800.0,11.252,11.2726,11.252,11.2589,292800.0
2007-06-13 10:45:00,16.42,16.44,16.42,16.44,237000.0,11.2657,11.2795,11.2657,11.2795,237000.0
2007-06-13 10:50:00,16.44,16.44,16.41,16.41,510900.0,11.2795,11.2795,11.2589,11.2589,510900.0
2007-06-13 10:55:00,16.41,16.43,16.41,16.41,576300.0,11.2589,11.2726,11.2589,11.2589,576300.0
2007-06-13 11:00:00,16.41,16.42,16.4,16.42,598200.0,11.2589,11.2657,11.252,11.2657,598200.0
2007-06-13 11:05:00,16.42,16.42,16.4,16.4,210000.0,11.2657,11.2657,11.252,11.252,210000.0
2007-06-13 11:10:00,16.4,16.4,16.38,16.39,654300.0,11.252,11.252,11.2383,11.2452,654300.0
2007-06-13 11:15:00,16.39,16.4,16.37,16.38,378600.0,11.2452,11.252,11.2314,11.2383,378600.0
2007-06-13 11:20:00,16.38,16.38,16.34,16.35,638700.0,11.2383,11.2383,11.2108,11.2177,638700.0
2007-06-13 11:25:00,16.34,16.38,16.34,16.35,947700.0,11.2108,11.2383,11.2108,11.2177,947700.0
2007-06-13 11:30:00,16.35,16.36,16.34,16.35,575100.0,11.2177,11.2246,11.2108,11.2177,575100.0
2007-06-13 11:35:00,16.35,16.36,16.35,16.36,343500.0,11.2177,11.2246,11.2177,11.2246,343500.0
2007-06-13 11:40:00,16.36,16.38,16.35,16.37,282300.0,11.2246,11.2383,11.2177,11.2314,282300.0
2007-06-13 11:45:00,16.37,16.38,16.36,16.38,214800.0,11.2314,11.2383,11.2246,11.2383,214800.0
2007-06-13 11:50:00,16.38,16.39,16.37,16.39,235200.0,11.2383,11.2452,11.2314,11.2452,235200.0
2007-06-13 11:55:00,16.39,16.39,16.37,16.38,155100.0,11.2452,11.2452,11.2314,11.2383,155100.0
2007-06-13 12:00:00,16.38,16.39,16.36,16.38,217200.0,11.2383,11.2452,11.2246,11.2383,217200.0
2007-06-13 12:05:00,16.38,16.38,16.36,16.37,130800.0,11.2383,11.2383,11.2246,11.2314,130800.0
2007-06-13 12:10:00,16.37,16.38,16.36,16.37,385500.0,11.2314,11.2383,11.2246,11.2314,385500.0
2007-06-13 12:15:00,16.37,16.37,16.36,16.37,152700.0,11.2314,11.2314,11.2246,11.2314,152700.0
2007-06-13 12:20:00,16.37,16.37,16.36,16.37,116100.0,11.2314,11.2314,11.2246,11.2314,116100.0
2007-06-13 12:25:00,16.37,16.38,16.36,16.37,366300.0,11.2314,11.2383,11.2246,11.2314,366300.0
2007-06-13 12:30:00,16.37,16.39,16.35,16.38,300300.0,11.2314,11.2452,11.2177,11.2383,300300.0
2007-06-13 12:35:00,16.38,16.4,16.38,16.4,566700.0,11.2383,11.252,11.2383,11.252,566700.0
2007-06-13 12:40:00,16.4,16.42,16.39,16.4,593400.0,11.252,11.2657,11.2452,11.252,593400.0
2007-06-13 12:45:00,16.41,16.41,16.38,16.38,304800.0,11.2589,11.2589,11.2383,11.2383,304800.0
2007-06-13 12:50:00,16.39,16.4,16.39,16.4,129600.0,11.2452,11.252,11.2452,11.252,129600.0
2007-06-13 12:55:00,16.39,16.4,16.36,16.36,425700.0,11.2452,11.252,11.2246,11.2246,425700.0
2007-06-13 13:00:00,16.37,16.37,16.35,16.36,491400.0,11.2314,11.2314,11.2177,11.2246,491400.0
2007-06-13 13:05:00,16.36,16.36,16.34,16.34,464400.0,11.2246,11.2246,11.2108,11.2108,464400.0
2007-06-13 13:10:00,16.34,16.35,16.34,16.35,328200.0,11.2108,11.2177,11.2108,11.2177,328200.0
2007-06-13 13:15:00,16.35,16.35,16.32,16.33,555300.0,11.2177,11.2177,11.1971,11.204,555300.0
2007-06-13 13:20:00,16.33,16.35,16.33,16.34,192000.0,11.204,11.2177,11.204,11.2108,192000.0
2007-06-13 13:25:00,16.34,16.35,16.34,16.34,98100.0,11.2108,11.2177,11.2108,11.2108,98100.0
2007-06-13 13:30:00,16.34,16.35,16.33,16.35,208500.0,11.2108,11.2177,11.204,11.2177,208500.0
2007-06-13 13:35:00,16.35,16.37,16.34,16.36,236400.0,11.2177,11.2314,11.2108,11.2246,236400.0
2007-06-13 13:40:00,16.36,16.37,16.35,16.35,111000.0,11.2246,11.2314,11.2177,11.2177,111000.0
2007-06-13 13:45:00,16.35,16.37,16.35,16.36,92700.0,11.2177,11.2314,11.2177,11.2246,92700.0
2007-06-13 13:50:00,16.36,16.36,16.34,16.35,115800.0,11.2246,11.2246,11.2108,11.2177,115800.0
2007-06-13 13:55:00,16.35,16.36,16.33,16.36,249300.0,11.2177,11.2246,11.204,11.2246,249300.0
2007-06-13 14:00:00,16.36,16.41,16.36,16.39,682800.0,11.2246,11.2589,11.2246,11.2452,682800.0
2007-06-13 14:05:00,16.39,16.4,16.37,16.39,259200.0,11.2452,11.252,11.2314,11.2452,259200.0
2007-06-13 14:10:00,16.39,16.43,16.39,16.42,557700.0,11.2452,11.2726,11.2452,11.2657,557700.0
2007-06-13 14:15:00,16.42,16.45,16.41,16.41,532500.0,11.2657,11.2863,11.2589,11.2589,532500.0
2007-06-13 14:20:00,16.41,16.44,16.4,16.44,442800.0,11.2589,11.2795,11.252,11.2795,442800.0
2007-06-13 14:25:00,16.44,16.45,16.41,16.42,327900.0,11.2795,11.2863,11.2589,11.2657,327900.0
2007-06-13 14:30:00,16.42,16.42,16.41,16.41,327900.0,11.2657,11.2657,11.2589,11.2589,327900.0
2007-06-13 14:35:00,16.41,16.45,16.4,16.43,527400.0,11.2589,11.2863,11.252,11.2726,527400.0
2007-06-13 14:40:00,16.43,16.43,16.4,16.43,280500.0,11.2726,11.2726,11.252,11.2726,280500.0
2007-06-13 14:45:00,16.42,16.46,16.42,16.45,404700.0,11.2657,11.2932,11.2657,11.2863,404700.0
2007-06-13 14:50:00,16.45,16.46,16.43,16.45,298800.0,11.2863,11.2932,11.2726,11.2863,298800.0
2007-06-13 14:55:00,16.45,16.5,16.45,16.49,549000.0,11.2863,11.3206,11.2863,11.3138,549000.0
2007-06-13 15:00:00,16.49,16.5,16.47,16.47,576300.0,11.3138,11.3206,11.3,11.3,576300.0
2007-06-13 15:05:00,16.47,16.48,16.45,16.47,581400.0,11.3,11.3069,11.2863,11.3,581400.0
2007-06-13 15:10:00,16.47,16.48,16.44,16.44,726000.0,11.3,11.3069,11.2795,11.2795,726000.0
2007-06-13 15:15:00,16.45,16.45,16.44,16.44,459300.0,11.2863,11.2863,11.2795,11.2795,459300.0
2007-06-13 15:20:00,16.44,16.44,16.43,16.43,588300.0,11.2795,11.2795,11.2726,11.2726,588300.0
2007-06-13 15:25:00,16.43,16.44,16.43,16.43,726300.0,11.2726,11.2795,11.2726,11.2726,726300.0
2007-06-13 15:30:00,16.43,16.46,16.43,16.46,399000.0,11.2726,11.2932,11.2726,11.2932,399000.0
2007-06-13 15:35:00,16.46,16.46,16.45,16.46,427200.0,11.2932,11.2932,11.2863,11.2932,427200.0
2007-06-13 15:40:00,16.46,16.5,16.46,16.49,796800.0,11.2932,11.3206,11.2932,11.3138,796800.0
2007-06-13 15:45:00,16.5,16.5,16.48,16.48,734400.0,11.3206,11.3206,11.3069,11.3069,734400.0
2007-06-13 15:50:00,16.48,16.5,16.48,16.5,1414500.0,11.3069,11.3206,11.3069,11.3206,1414500.0
2007-06-13 15:55:00,16.5,16.51,16.49,16.5,1390200.0,11.3206,11.3275,11.3138,11.3206,1390200.0
2007-06-14 09:30:00,16.43,16.54,16.43,16.51,492000.0,11.2726,11.3481,11.2726,11.3275,492000.0
2007-06-14 09:35:00,16.52,16.55,16.45,16.46,854700.0,11.3343,11.3549,11.2863,11.2932,854700.0
2007-06-14 09:40:00,16.46,16.5,16.44,16.48,436500.0,11.2932,11.3206,11.2795,11.3069,436500.0
2007-06-14 09:45:00,16.48,16.51,16.47,16.5,495900.0,11.3069,11.3275,11.3,11.3206,495900.0
2007-06-14 09:50:00,16.5,16.51,16.47,16.48,513000.0,11.3206,11.3275,11.3,11.3069,513000.0
2007-06-14 09:55:00,16.49,16.51,16.48,16.5,354000.0,11.3138,11.3275,11.3069,11.3206,354000.0
2007-06-14 10:00:00,16.5,16.5,16.47,16.48,818700.0,11.3206,11.3206,11.3,11.3069,818700.0
2007-06-14 10:05:00,16.47,16.48,16.43,16.43,922200.0,11.3,11.3069,11.2726,11.2726,922200.0
2007-06-14 10:10:00,16.43,16.45,16.43,16.44,361500.0,11.2726,11.2863,11.2726,11.2795,361500.0
2007-06-14 10:15:00,16.44,16.47,16.43,16.43,365100.0,11.2795,11.3,11.2726,11.2726,365100.0
2007-06-14 10:20:00,16.43,16.44,16.42,16.42,371100.0,11.2726,11.2795,11.2657,11.2657,371100.0
2007-06-14 10:25:00,16.42,16.44,16.42,16.43,469500.0,11.2657,11.2795,11.2657,11.2726,469500.0
2007-06-14 10:30:00,16.42,16.46,16.42,16.45,528300.0,11.2657,11.2932,11.2657,11.2863,528300.0
2007-06-14 10:35:00,16.45,16.46,16.42,16.45,542700.0,11.2863,11.2932,11.2657,11.2863,542700.0
2007-06-14 10:40:00,16.45,16.46,16.43,16.43,718500.0,11.2863,11.2932,11.2726,11.2726,718500.0
2007-06-14 10:45:00,16.43,16.44,16.41,16.42,608400.0,11.2726,11.2795,11.2589,11.2657,608400.0
2007-06-14 10:50:00,16.42,16.42,16.39,16.39,541800.0,11.2657,11.2657,11.2452,11.2452,541800.0
2007-06-14 10:55:00,16.4,16.41,16.39,16.4,341100.0,11.252,11.2589,11.2452,11.252,341100.0
2007-06-14 11:00:00,16.4,16.4,16.37,16.38,454200.0,11.252,11.252,11.2314,11.2383,454200.0
2007-06-14 11:05:00,16.38,16.39,16.37,16.37,518700.0,11.2383,11.2452,11.2314,11.2314,518700.0
2007-06-14 11:10:00,16.37,16.4,16.37,16.37,802800.0,11.2314,11.252,11.2314,11.2314,802800.0
2007-06-14 11:15:00,16.37,16.38,16.36,16.36,617700.0,11.2314,11.2383,11.2246,11.2246,617700.0
2007-06-14 11:20:00,16.36,16.38,16.35,16.35,508800.0,11.2246,11.2383,11.2177,11.2177,508800.0
2007-06-14 11:25:00,16.35,16.37,16.35,16.35,640200.0,11.2177,11.2314,11.2177,11.2177,640200.0
2007-06-14 11:30:00,16.35,16.38,16.34,16.38,895800.0,11.2177,11.2383,11.2108,11.2383,895800.0
2007-06-14 11:35:00,16.38,16.38,16.37,16.37,540600.0,11.2383,11.2383,11.2314,11.2314,540600.0
2007-06-14 11:40:00,16.37,16.37,16.36,16.36,406800.0,11.2314,11.2314,11.2246,11.2246,406800.0
2007-06-14 11:45:00,16.36,16.36,16.34,16.34,367800.0,11.2246,11.2246,11.2108,11.2108,367800.0
2007-06-14 11:50:00,16.34,16.35,16.33,16.34,715800.0,11.2108,11.2177,11.204,11.2108,715800.0
2007-06-14 11:55:00,16.34,16.36,16.34,16.35,284100.0,11.2108,11.2246,11.2108,11.2177,284100.0
2007-06-14 12:00:00,16.35,16.36,16.35,16.36,286500.0,11.2177,11.2246,11.2177,11.2246,286500.0
2007-06-14 12:05:00,16.36,16.37,16.36,16.37,450000.0,11.2246,11.2314,11.2246,11.2314,450000.0
2007-06-14 12:10:00,16.37,16.4,16.37,16.39,423600.0,11.2314,11.252,11.2314,11.2452,423600.0
2007-06-14 12:15:00,16.4,16.41,16.39,16.4,375900.0,11.252,11.2589,11.2452,11.252,375900.0
2007-06-14 12:20:00,16.4,16.43,16.4,16.43,414300.0,11.252,11.2726,11.252,11.2726,414300.0
2007-06-14 12:25:00,16.43,16.43,16.42,16.43,237600.0,11.2726,11.2726,11.2657,11.2726,237600.0
2007-06-14 12:30:00,16.43,16.44,16.41,16.42,326700.0,11.2726,11.2795,11.2589,11.2657,326700.0
2007-06-14 12:35:00,16.42,16.42,16.41,16.42,269700.0,11.2657,11.2657,11.2589,11.2657,269700.0
2007-06-14 12:40:00,16.42,16.42,16.41,16.42,276900.0,11.2657,11.2657,11.2589,11.2657,276900.0
2007-06-14 12:45:00,16.42,16.43,16.42,16.43,230700.0,11.2657,11.2726,11.2657,11.2726,230700.0
2007-06-14 12:50:00,16.43,16.43,16.42,16.43,272100.0,11.2726,11.2726,11.2657,11.2726,272100.0
2007-06-14 12:55:00,16.43,16.43,16.42,16.42,269400.0,11.2726,11.2726,11.2657,11.2657,269400.0
2007-06-14 13:00:00,16.42,16.43,16.42,16.43,168000.0,11.2657,11.2726,11.2657,11.2726,168000.0
2007-06-14 13:05:00,16.43,16.44,16.43,16.43,316800.0,11.2726,11.2795,11.2726,11.2726,316800.0
2007-06-14 13:10:00,16.43,16.43,16.42,16.42,145800.0,11.2726,11.2726,11.2657,11.2657,145800.0
2007-06-14 13:15:00,16.42,16.43,16.42,16.42,133200.0,11.2657,11.2726,11.2657,11.2657,133200.0
2007-06-14 13:20:00,16.42,16.42,16.41,16.41,241200.0,11.2657,11.2657,11.2589,11.2589,241200.0
2007-06-14 13:25:00,16.4,16.41,16.4,16.4,292200.0,11.252,11.2589,11.252,11.252,292200.0
2007-06-14 13:30:00,16.4,16.4,16.38,16.38,206400.0,11.252,11.252,11.2383,11.2383,206400.0
2007-06-14 13:35:00,16.38,16.38,16.37,16.38,336600.0,11.2383,11.2383,11.2314,11.2383,336600.0
2007-06-14 13:40:00,16.38,16.38,16.37,16.38,184800.0,11.2383,11.2383,11.2314,11.2383,184800.0
2007-06-14 13:45:00,16.38,16.42,16.38,16.42,451800.0,11.2383,11.2657,11.2383,11.2657,451800.0
2007-06-14 13:50:00,16.42,16.42,16.39,16.39,411600.0,11.2657,11.2657,11.2452,11.2452,411600.0
2007-06-14 13:55:00,16.4,16.4,16.38,16.4,174300.0,11.252,11.252,11.2383,11.252,174300.0
2007-06-14 14:00:00,16.4,16.4,16.38,16.39,220200.0,11.252,11.252,11.2383,11.2452,220200.0
2007-06-14 14:05:00,16.39,16.4,16.39,16.39,164700.0,11.2452,11.252,11.2452,11.2452,164700.0
2007-06-14 14:10:00,16.39,16.39,16.38,16.39,216900.0,11.2452,11.2452,11.2383,11.2452,216900.0
2007-06-14 14:15:00,16.39,16.4,16.39,16.4,239700.0,11.2452,11.252,11.2452,11.252,239700.0
2007-06-14 14:20:00,16.39,16.42,16.39,16.42,351300.0,11.2452,11.2657,11.2452,11.2657,351300.0
2007-06-14 14:25:00,16.42,16.42,16.41,16.41,483300.0,11.2657,11.2657,11.2589,11.2589,483300.0
2007-06-14 14:30:00,16.41,16.43,16.4,16.43,575400.0,11.2589,11.2726,11.252,11.2726,575400.0
2007-06-14 14:35:00,16.43,16.43,16.42,16.43,405600.0,11.2726,11.2726,11.2657,11.2726,405600.0
2007-06-14 14:40:00,16.43,16.43,16.42,16.43,235800.0,11.2726,11.2726,11.2657,11.2726,235800.0
2007-06-14 14:45:00,16.43,16.44,16.43,16.43,395400.0,11.2726,11.2795,11.2726,11.2726,395400.0
2007-06-14 14:50:00,16.43,16.43,16.42,16.42,651300.0,11.2726,11.2726,11.2657,11.2657,651300.0
2007-06-14 14:55:00,16.42,16.43,16.42,16.42,250200.0,11.2657,11.2726,11.2657,11.2657,250200.0
2007-06-14 15:00:00,16.42,16.43,16.42,16.43,241500.0,11.2657,11.2726,11.2657,11.2726,241500.0
2007-06-14 15:05:00,16.43,16.44,16.42,16.43,579900.0,11.2726,11.2795,11.2657,11.2726,579900.0
2007-06-14 15:10:00,16.43,16.45,16.43,16.44,686400.0,11.2726,11.2863,11.2726,11.2795,686400.0
2007-06-14 15:15:00,16.44,16.45,16.43,16.44,1041900.0,11.2795,11.2863,11.2726,11.2795,1041900.0
2007-06-14 15:20:00,16.44,16.45,16.43,16.45,614400.0,11.2795,11.2863,11.2726,11.2863,614400.0
2007-06-14 15:25:00,16.45,16.46,16.43,16.44,612900.0,11.2863,11.2932,11.2726,11.2795,612900.0
2007-06-14 15:30:00,16.44,16.44,16.42,16.42,882000.0,11.2795,11.2795,11.2657,11.2657,882000.0
2007-06-14 15:35:00,16.42,16.43,16.41,16.43,862500.0,11.2657,11.2726,11.2589,11.2726,862500.0
2007-06-14 15:40:00,16.43,16.45,16.43,16.45,777600.0,11.2726,11.2863,11.2726,11.2863,777600.0
2007-06-14 15:45:00,16.45,16.45,16.42,16.42,716400.0,11.2863,11.2863,11.2657,11.2657,716400.0
2007-06-14 15:50:00,16.42,16.43,16.42,16.42,810300.0,11.2657,11.2726,11.2657,11.2657,810300.0
2007-06-14 15:55:00,16.42,16.43,16.41,16.43,1068000.0,11.2657,11.2726,11.2589,11.2726,1068000.0
2007-06-15 09:30:00,16.45,16.55,16.45,16.49,8912100.0,11.2863,11.3549,11.2863,11.3138,8912100.0
2007-06-15 09:35:00,16.49,16.5,16.45,16.46,825300.0,11.3138,11.3206,11.2863,11.2932,825300.0
2007-06-15 09:40:00,16.46,16.46,16.43,16.44,897300.0,11.2932,11.2932,11.2726,11.2795,897300.0
2007-06-15 09:45:00,16.44,16.46,16.44,16.45,747000.0,11.2795,11.2932,11.2795,11.2863,747000.0
2007-06-15 09:50:00,16.45,16.48,16.44,16.44,1048200.0,11.2863,11.3069,11.2795,11.2795,1048200.0
2007-06-15 09:55:00,16.44,16.5,16.44,16.48,1002900.0,11.2795,11.3206,11.2795,11.3069,1002900.0
2007-06-15 10:00:00,16.48,16.5,16.46,16.47,1457100.0,11.3069,11.3206,11.2932,11.3,1457100.0
2007-06-15 10:05:00,16.47,16.47,16.44,16.46,1140300.0,11.3,11.3,11.2795,11.2932,1140300.0
2007-06-15 10:10:00,16.46,16.46,16.45,16.45,276900.0,11.2932,11.2932,11.2863,11.2863,276900.0
2007-06-15 10:15:00,16.45,16.45,16.43,16.43,615900.0,11.2863,11.2863,11.2726,11.2726,615900.0
2007-06-15 10:20:00,16.43,16.45,16.43,16.44,438000.0,11.2726,11.2863,11.2726,11.2795,438000.0
2007-06-15 10:25:00,16.44,16.45,16.44,16.45,390000.0,11.2795,11.2863,11.2795,11.2863,390000.0
2007-06-15 10:30:00,16.45,16.48,16.45,16.47,513900.0,11.2863,11.3069,11.2863,11.3,513900.0
2007-06-15 10:35:00,16.48,16.49,16.47,16.48,684000.0,11.3069,11.3138,11.3,11.3069,684000.0
2007-06-15 10:40:00,16.49,16.5,16.49,16.49,393900.0,11.3138,11.3206,11.3138,11.3138,393900.0
2007-06-15 10:45:00,16.49,16.5,16.49,16.49,255000.0,11.3138,11.3206,11.3138,11.3138,255000.0
2007-06-15 10:50:00,16.49,16.5,16.49,16.49,413100.0,11.3138,11.3206,11.3138,11.3138,413100.0
2007-06-15 10:55:00,16.49,16.5,16.49,16.49,1346100.0,11.3138,11.3206,11.3138,11.3138,1346100.0
2007-06-15 11:00:00,16.49,16.51,16.49,16.51,868500.0,11.3138,11.3275,11.3138,11.3275,868500.0
2007-06-15 11:05:00,16.51,16.51,16.5,16.51,550800.0,11.3275,11.3275,11.3206,11.3275,550800.0
2007-06-15 11:10:00,16.51,16.52,16.51,16.52,804600.0,11.3275,11.3343,11.3275,11.3343,804600.0
2007-06-15 11:15:00,16.52,16.55,16.52,16.55,754200.0,11.3343,11.3549,11.3343,11.3549,754200.0
2007-06-15 11:20:00,16.55,16.58,16.55,16.56,678000.0,11.3549,11.3755,11.3549,11.3618,678000.0
2007-06-15 11:25:00,16.56,16.56,16.54,16.55,927900.0,11.3618,11.3618,11.3481,11.3549,927900.0
2007-06-15 11:30:00,16.55,16.55,16.51,16.52,402600.0,11.3549,11.3549,11.3275,11.3343,402600.0
2007-06-15 11:35:00,16.52,16.53,16.51,16.52,228000.0,11.3343,11.3412,11.3275,11.3343,228000.0
2007-06-15 11:40:00,16.52,16.52,16.51,16.52,214500.0,11.3343,11.3343,11.3275,11.3343,214500.0
2007-06-15 11:45:00,16.52,16.55,16.52,16.55,216900.0,11.3343,11.3549,11.3343,11.3549,216900.0
2007-06-15 11:50:00,16.55,16.55,16.53,16.54,516900.0,11.3549,11.3549,11.3412,11.3481,516900.0
2007-06-15 11:55:00,16.54,16.54,16.53,16.54,268800.0,11.3481,11.3481,11.3412,11.3481,268800.0
2007-06-15 12:00:00,16.54,16.55,16.52,16.54,651000.0,11.3481,11.3549,11.3343,11.3481,651000.0
2007-06-15 12:05:00,16.54,16.55,16.54,16.55,477600.0,11.3481,11.3549,11.3481,11.3549,477600.0
2007-06-15 12:10:00,16.55,16.55,16.54,16.55,522000.0,11.3549,11.3549,11.3481,11.3549,522000.0
2007-06-15 12:15:00,16.55,16.56,16.54,16.56,357000.0,11.3549,11.3618,11.3481,11.3618,357000.0
2007-06-15 12:20:00,16.56,16.56,16.54,16.55,505200.0,11.3618,11.3618,11.3481,11.3549,505200.0
2007-06-15 12:25:00,16.54,16.54,16.53,16.53,612300.0,11.3481,11.3481,11.3412,11.3412,612300.0
2007-06-15 12:30:00,16.53,16.55,16.53,16.53,956400.0,11.3412,11.3549,11.3412,11.3412,956400.0
2007-06-15 12:35:00,16.53,16.54,16.53,16.53,224400.0,11.3412,11.3481,11.3412,11.3412,224400.0
2007-06-15 12:40:00,16.53,16.53,16.53,16.53,281100.0,11.3412,11.3412,11.3412,11.3412,281100.0
2007-06-15 12:45:00,16.53,16.54,16.53,16.53,463800.0,11.3412,11.3481,11.3412,11.3412,463800.0
2007-06-15 12:50:00,16.53,16.53,16.49,16.5,736200.0,11.3412,11.3412,11.3138,11.3206,736200.0
2007-06-15 12:55:00,16.5,16.53,16.5,16.5,305700.0,11.3206,11.3412,11.3206,11.3206,305700.0
2007-06-15 13:00:00,16.5,16.51,16.49,16.5,687600.0,11.3206,11.3275,11.3138,11.3206,687600.0
2007-06-15 13:05:00,16.5,16.5,16.49,16.5,380100.0,11.3206,11.3206,11.3138,11.3206,380100.0
2007-06-15 13:10:00,16.5,16.5,16.5,16.5,255000.0,11.3206,11.3206,11.3206,11.3206,255000.0
2007-06-15 13:15:00,16.5,16.5,16.49,16.5,361200.0,11.3206,11.3206,11.3138,11.3206,361200.0
2007-06-15 13:20:00,16.5,16.5,16.5,16.5,495900.0,11.3206,11.3206,11.3206,11.3206,495900.0
2007-06-15 13:25:00,16.5,16.51,16.5,16.51,421800.0,11.3206,11.3275,11.3206,11.3275,421800.0
2007-06-15 13:30:00,16.5,16.51,16.49,16.49,251400.0,11.3206,11.3275,11.3138,11.3138,251400.0
2007-06-15 13:35:00,16.49,16.49,16.47,16.48,374700.0,11.3138,11.3138,11.3,11.3069,374700.0
2007-06-15 13:40:00,16.48,16.48,16.46,16.47,645300.0,11.3069,11.3069,11.2932,11.3,645300.0
2007-06-15 13:45:00,16.47,16.5,16.47,16.49,576900.0,11.3,11.3206,11.3,11.3138,576900.0
2007-06-15 13:50:00,16.49,16.5,16.48,16.49,689700.0,11.3138,11.3206,11.3069,11.3138,689700.0
2007-06-15 13:55:00,16.49,16.5,16.49,16.5,238200.0,11.3138,11.3206,11.3138,11.3206,238200.0
2007-06-15 14:00:00,16.5,16.5,16.5,16.5,449400.0,11.3206,11.3206,11.3206,11.3206,449400.0
2007-06-15 14:05:00,16.5,16.5,16.49,16.49,414300.0,11.3206,11.3206,11.3138,11.3138,414300.0
2007-06-15 14:10:00,16.49,16.5,16.47,16.48,585900.0,11.3138,11.3206,11.3,11.3069,585900.0
2007-06-15 14:15:00,16.48,16.49,16.48,16.48,227100.0,11.3069,11.3138,11.3069,11.3069,227100.0
2007-06-15 14:20:00,16.48,16.48,16.47,16.47,378300.0,11.3069,11.3069,11.3,11.3,378300.0
2007-06-15 14:25:00,16.47,16.49,16.47,16.49,320700.0,11.3,11.3138,11.3,11.3138,320700.0
2007-06-15 14:30:00,16.49,16.5,16.47,16.47,397500.0,11.3138,11.3206,11.3,11.3,397500.0
2007-06-15 14:35:00,16.48,16.49,16.46,16.47,648600.0,11.3069,11.3138,11.2932,11.3,648600.0
2007-06-15 14:40:00,16.47,16.48,16.46,16.47,423000.0,11.3,11.3069,11.2932,11.3,423000.0
2007-06-15 14:45:00,16.47,16.48,16.46,16.47,254400.0,11.3,11.3069,11.2932,11.3,254400.0
2007-06-15 14:50:00,16.47,16.47,16.45,16.47,399600.0,11.3,11.3,11.2863,11.3,399600.0
2007-06-15 14:55:00,16.47,16.5,16.47,16.49,427500.0,11.3,11.3206,11.3,11.3138,427500.0
2007-06-15 15:00:00,16.49,16.49,16.46,16.47,893400.0,11.3138,11.3138,11.2932,11.3,893400.0
2007-06-15 15:05:00,16.47,16.47,16.46,16.46,659700.0,11.3,11.3,11.2932,11.2932,659700.0
2007-06-15 15:10:00,16.46,16.46,16.45,16.45,533700.0,11.2932,11.2932,11.2863,11.2863,533700.0
2007-06-15 15:15:00,16.45,16.46,16.42,16.43,951000.0,11.2863,11.2932,11.2657,11.2726,951000.0
2007-06-15 15:20:00,16.43,16.45,16.43,16.44,795000.0,11.2726,11.2863,11.2726,11.2795,795000.0
2007-06-15 15:25:00,16.44,16.45,16.43,16.44,1118400.0,11.2795,11.2863,11.2726,11.2795,1118400.0
2007-06-15 15:30:00,16.44,16.46,16.44,16.45,738300.0,11.2795,11.2932,11.2795,11.2863,738300.0
2007-06-15 15:35:00,16.45,16.45,16.41,16.42,1014000.0,11.2863,11.2863,11.2589,11.2657,1014000.0
2007-06-15 15:40:00,16.42,16.43,16.4,16.42,1399500.0,11.2657,11.2726,11.252,11.2657,1399500.0
2007-06-15 15:45:00,16.42,16.45,16.42,16.45,707700.0,11.2657,11.2863,11.2657,11.2863,707700.0
2007-06-15 15:50:00,16.45,16.45,16.43,16.44,1275000.0,11.2863,11.2863,11.2726,11.2795,1275000.0
2007-06-15 15:55:00,16.44,16.44,16.42,16.43,1778700.0,11.2795,11.2795,11.2657,11.2726,1778700.0
2007-06-18 09:30:00,16.44,16.48,16.4,16.46,826500.0,11.2795,11.3069,11.252,11.2932,826500.0
2007-06-18 09:35:00,16.46,16.46,16.42,16.46,546900.0,11.2932,11.2932,11.2657,11.2932,546900.0
2007-06-18 09:40:00,16.46,16.48,16.45,16.47,470100.0,11.2932,11.3069,11.2863,11.3,470100.0
2007-06-18 09:45:00,16.47,16.48,16.46,16.47,352800.0,11.3,11.3069,11.2932,11.3,352800.0
2007-06-18 09:50:00,16.47,16.48,16.45,16.48,487200.0,11.3,11.3069,11.2863,11.3069,487200.0
2007-06-18 09:55:00,16.48,16.48,16.46,16.47,320700.0,11.3069,11.3069,11.2932,11.3,320700.0
2007-06-18 10:00:00,16.47,16.47,16.43,16.43,1014000.0,11.3,11.3,11.2726,11.2726,1014000.0
2007-06-18 10:05:00,16.43,16.43,16.4,16.41,789000.0,11.2726,11.2726,11.252,11.2589,789000.0
2007-06-18 10:10:00,16.41,16.44,16.4,16.44,571800.0,11.2589,11.2795,11.252,11.2795,571800.0
2007-06-18 10:15:00,16.44,16.44,16.41,16.42,1176600.0,11.2795,11.2795,11.2589,11.2657,1176600.0
2007-06-18 10:20:00,16.42,16.45,16.42,16.45,974400.0,11.2657,11.2863,11.2657,11.2863,974400.0
2007-06-18 10:25:00,16.45,16.46,16.45,16.46,369000.0,11.2863,11.2932,11.2863,11.2932,369000.0
2007-06-18 10:30:00,16.46,16.46,16.45,16.45,332100.0,11.2932,11.2932,11.2863,11.2863,332100.0
2007-06-18 10:35:00,16.45,16.46,16.45,16.46,465900.0,11.2863,11.2932,11.2863,11.2932,465900.0
2007-06-18 10:40:00,16.45,16.47,16.45,16.47,448800.0,11.2863,11.3,11.2863,11.3,448800.0
2007-06-18 10:45:00,16.47,16.47,16.43,16.43,461400.0,11.3,11.3,11.2726,11.2726,461400.0
2007-06-18 10:50:00,16.43,16.46,16.43,16.46,582300.0,11.2726,11.2932,11.2726,11.2932,582300.0
2007-06-18 10:55:00,16.46,16.46,16.44,16.45,399900.0,11.2932,11.2932,11.2795,11.2863,399900.0
2007-06-18 11:00:00,16.45,16.45,16.44,16.44,632400.0,11.2863,11.2863,11.2795,11.2795,632400.0
2007-06-18 11:05:00,16.44,16.45,16.42,16.44,306300.0,11.2795,11.2863,11.2657,11.2795,306300.0
2007-06-18 11:10:00,16.44,16.44,16.41,16.41,541200.0,11.2795,11.2795,11.2589,11.2589,541200.0
2007-06-18 11:15:00,16.41,16.42,16.41,16.41,691500.0,11.2589,11.2657,11.2589,11.2589,691500.0
2007-06-18 11:20:00,16.41,16.45,16.41,16.43,528900.0,11.2589,11.2863,11.2589,11.2726,528900.0
2007-06-18 11:25:00,16.43,16.43,16.41,16.41,315900.0,11.2726,11.2726,11.2589,11.2589,315900.0
2007-06-18 11:30:00,16.41,16.41,16.4,16.4,460200.0,11.2589,11.2589,11.252,11.252,460200.0
2007-06-18 11:35:00,16.4,16.4,16.37,16.39,801000.0,11.252,11.252,11.2314,11.2452,801000.0
2007-06-18 11:40:00,16.39,16.4,16.39,16.39,231600.0,11.2452,11.252,11.2452,11.2452,231600.0
2007-06-18 11:45:00,16.39,16.4,16.38,16.38,210600.0,11.2452,11.252,11.2383,11.2383,210600.0
2007-06-18 11:50:00,16.38,16.39,16.38,16.38,325800.0,11.2383,11.2452,11.2383,11.2383,325800.0
2007-06-18 11:55:00,16.38,16.38,16.36,16.37,342900.0,11.2383,11.2383,11.2246,11.2314,342900.0
2007-06-18 12:00:00,16.37,16.38,16.37,16.38,252300.0,11.2314,11.2383,11.2314,11.2383,252300.0
2007-06-18 12:05:00,16.38,16.39,16.38,16.38,243000.0,11.2383,11.2452,11.2383,11.2383,243000.0
2007-06-18 12:10:00,16.38,16.38,16.37,16.37,219600.0,11.2383,11.2383,11.2314,11.2314,219600.0
2007-06-18 12:15:00,16.38,16.38,16.37,16.38,300300.0,11.2383,11.2383,11.2314,11.2383,300300.0
2007-06-18 12:20:00,16.38,16.38,16.37,16.38,359100.0,11.2383,11.2383,11.2314,11.2383,359100.0
2007-06-18 12:25:00,16.37,16.38,16.37,16.38,112800.0,11.2314,11.2383,11.2314,11.2383,112800.0
2007-06-18 12:30:00,16.38,16.38,16.38,16.38,285300.0,11.2383,11.2383,11.2383,11.2383,285300.0
2007-06-18 12:35:00,16.38,16.43,16.38,16.4,746700.0,11.2383,11.2726,11.2383,11.252,746700.0
2007-06-18 12:40:00,16.39,16.41,16.39,16.41,359400.0,11.2452,11.2589,11.2452,11.2589,359400.0
2007-06-18 12:45:00,16.41,16.42,16.41,16.41,192600.0,11.2589,11.2657,11.2589,11.2589,192600.0
2007-06-18 12:50:00,16.41,16.42,16.41,16.42,192900.0,11.2589,11.2657,11.2589,11.2657,192900.0
2007-06-18 12:55:00,16.42,16.43,16.42,16.43,335100.0,11.2657,11.2726,11.2657,11.2726,335100.0
2007-06-18 13:00:00,16.43,16.43,16.42,16.43,335100.0,11.2726,11.2726,11.2657,11.2726,335100.0
2007-06-18 13:05:00,16.43,16.43,16.43,16.43,159300.0,11.2726,11.2726,11.2726,11.2726,159300.0
2007-06-18 13:10:00,16.43,16.43,16.43,16.43,189600.0,11.2726,11.2726,11.2726,11.2726,189600.0
2007-06-18 13:15:00,16.43,16.43,16.42,16.43,191700.0,11.2726,11.2726,11.2657,11.2726,191700.0
2007-06-18 13:20:00,16.42,16.43,16.41,16.41,285300.0,11.2657,11.2726,11.2589,11.2589,285300.0
2007-06-18 13:25:00,16.41,16.41,16.4,16.41,176400.0,11.2589,11.2589,11.252,11.2589,176400.0
2007-06-18 13:30:00,16.41,16.41,16.4,16.4,405600.0,11.2589,11.2589,11.252,11.252,405600.0
2007-06-18 13:35:00,16.4,16.41,16.4,16.4,204900.0,11.252,11.2589,11.252,11.252,204900.0
2007-06-18 13:40:00,16.41,16.41,16.39,16.4,350400.0,11.2589,11.2589,11.2452,11.252,350400.0
2007-06-18 13:45:00,16.4,16.42,16.39,16.42,377400.0,11.252,11.2657,11.2452,11.2657,377400.0
2007-06-18 13:50:00,16.42,16.42,16.4,16.4,454500.0,11.2657,11.2657,11.252,11.252,454500.0
2007-06-18 13:55:00,16.4,16.42,16.4,16.41,369000.0,11.252,11.2657,11.252,11.2589,369000.0
2007-06-18 14:00:00,16.4,16.41,16.39,16.39,212400.0,11.252,11.2589,11.2452,11.2452,212400.0
2007-06-18 14:05:00,16.39,16.41,16.38,16.41,286500.0,11.2452,11.2589,11.2383,11.2589,286500.0
2007-06-18 14:10:00,16.41,16.41,16.4,16.4,124500.0,11.2589,11.2589,11.252,11.252,124500.0
2007-06-18 14:15:00,16.4,16.4,16.39,16.4,165300.0,11.252,11.252,11.2452,11.252,165300.0
2007-06-18 14:20:00,16.4,16.4,16.39,16.4,269400.0,11.252,11.252,11.2452,11.252,269400.0
2007-06-18 14:25:00,16.4,16.4,16.4,16.4,258300.0,11.252,11.252,11.252,11.252,258300.0
2007-06-18 14:30:00,16.4,16.41,16.4,16.4,293100.0,11.252,11.2589,11.252,11.252,293100.0
2007-06-18 14:35:00,16.4,16.4,16.4,16.4,162300.0,11.252,11.252,11.252,11.252,162300.0
2007-06-18 14:40:00,16.4,16.4,16.39,16.39,193200.0,11.252,11.252,11.2452,11.2452,193200.0
2007-06-18 14:45:00,16.39,16.4,16.39,16.39,165000.0,11.2452,11.252,11.2452,11.2452,165000.0
2007-06-18 14:50:00,16.4,16.4,16.39,16.39,183300.0,11.252,11.252,11.2452,11.2452,183300.0
2007-06-18 14:55:00,16.39,16.39,16.38,16.39,420000.0,11.2452,11.2452,11.2383,11.2452,420000.0
2007-06-18 15:00:00,16.39,16.39,16.39,16.39,264900.0,11.2452,11.2452,11.2452,11.2452,264900.0
2007-06-18 15:05:00,16.39,16.39,16.38,16.39,232200.0,11.2452,11.2452,11.2383,11.2452,232200.0
2007-06-18 15:10:00,16.39,16.39,16.38,16.38,634800.0,11.2452,11.2452,11.2383,11.2383,634800.0
2007-06-18 15:15:00,16.38,16.38,16.37,16.37,539400.0,11.2383,11.2383,11.2314,11.2314,539400.0
2007-06-18 15:20:00,16.37,16.37,16.36,16.37,286500.0,11.2314,11.2314,11.2246,11.2314,286500.0
2007-06-18 15:25:00,16.37,16.37,16.36,16.36,391800.0,11.2314,11.2314,11.2246,11.2246,391800.0
2007-06-18 15:30:00,16.36,16.37,16.36,16.37,422100.0,11.2246,11.2314,11.2246,11.2314,422100.0
2007-06-18 15:35:00,16.36,16.38,16.36,16.37,550200.0,11.2246,11.2383,11.2246,11.2314,550200.0
2007-06-18 15:40:00,16.37,16.38,16.37,16.37,442800.0,11.2314,11.2383,11.2314,11.2314,442800.0
2007-06-18 15:45:00,16.37,16.37,16.37,16.37,453900.0,11.2314,11.2314,11.2314,11.2314,453900.0
2007-06-18 15:50:00,16.37,16.37,16.36,16.36,634800.0,11.2314,11.2314,11.2246,11.2246,634800.0
2007-06-18 15:55:00,16.37,16.37,16.36,16.37,615900.0,11.2314,11.2314,11.2246,11.2314,615900.0
2007-06-19 09:30:00,16.31,16.32,16.27,16.3,944700.0,11.1903,11.1971,11.1628,11.1834,944700.0
2007-06-19 09:35:00,16.29,16.32,16.29,16.3,486000.0,11.1765,11.1971,11.1765,11.1834,486000.0
2007-06-19 09:40:00,16.3,16.3,16.27,16.27,815100.0,11.1834,11.1834,11.1628,11.1628,815100.0
2007-06-19 09:45:00,16.28,16.31,16.27,16.27,656700.0,11.1697,11.1903,11.1628,11.1628,656700.0
2007-06-19 09:50:00,16.27,16.3,16.26,16.3,806100.0,11.1628,11.1834,11.156,11.1834,806100.0
2007-06-19 09:55:00,16.29,16.3,16.26,16.27,668700.0,11.1765,11.1834,11.156,11.1628,668700.0
2007-06-19 10:00:00,16.27,16.29,16.26,16.26,683100.0,11.1628,11.1765,11.156,11.156,683100.0
2007-06-19 10:05:00,16.26,16.27,16.25,16.26,500100.0,11.156,11.1628,11.1491,11.156,500100.0
2007-06-19 10:10:00,16.25,16.26,16.25,16.26,581400.0,11.1491,11.156,11.1491,11.156,581400.0
2007-06-19 10:15:00,16.25,16.27,16.25,16.27,676500.0,11.1491,11.1628,11.1491,11.1628,676500.0
2007-06-19 10:20:00,16.27,16.28,16.26,16.27,585600.0,11.1628,11.1697,11.156,11.1628,585600.0
2007-06-19 10:25:00,16.27,16.27,16.24,16.25,729600.0,11.1628,11.1628,11.1422,11.1491,729600.0
2007-06-19 10:30:00,16.25,16.27,16.24,16.25,506100.0,11.1491,11.1628,11.1422,11.1491,506100.0
2007-06-19 10:35:00,16.25,16.26,16.24,16.26,348600.0,11.1491,11.156,11.1422,11.156,348600.0
2007-06-19 10:40:00,16.26,16.26,16.25,16.25,280200.0,11.156,11.156,11.1491,11.1491,280200.0
2007-06-19 10:45:00,16.25,16.26,16.25,16.25,419700.0,11.1491,11.156,11.1491,11.1491,419700.0
2007-06-19 10:50:00,16.25,16.26,16.24,16.24,582900.0,11.1491,11.156,11.1422,11.1422,582900.0
2007-06-19 10:55:00,16.24,16.26,16.24,16.25,395400.0,11.1422,11.156,11.1422,11.1491,395400.0
2007-06-19 11:00:00,16.26,16.26,16.24,16.24,384900.0,11.156,11.156,11.1422,11.1422,384900.0
2007-06-19 11:05:00,16.24,16.26,15.92,16.25,932400.0,11.1422,11.156,10.9227,11.1491,932400.0
2007-06-19 11:10:00,16.25,16.26,16.25,16.25,340800.0,11.1491,11.156,11.1491,11.1491,340800.0
2007-06-19 11:15:00,16.25,16.25,16.24,16.24,435000.0,11.1491,11.1491,11.1422,11.1422,435000.0
2007-06-19 11:20:00,16.24,16.25,16.23,16.24,461400.0,11.1422,11.1491,11.1354,11.1422,461400.0
2007-06-19 11:25:00,16.24,16.24,16.22,16.23,779400.0,11.1422,11.1422,11.1285,11.1354,779400.0
2007-06-19 11:30:00,16.23,16.23,16.22,16.23,423300.0,11.1354,11.1354,11.1285,11.1354,423300.0
2007-06-19 11:35:00,16.23,16.25,16.23,16.24,417900.0,11.1354,11.1491,11.1354,11.1422,417900.0
2007-06-19 11:40:00,16.24,16.24,16.23,16.23,227100.0,11.1422,11.1422,11.1354,11.1354,227100.0
2007-06-19 11:45:00,16.23,16.23,16.22,16.22,355500.0,11.1354,11.1354,11.1285,11.1285,355500.0
2007-06-19 11:50:00,16.22,16.24,16.22,16.23,339600.0,11.1285,11.1422,11.1285,11.1354,339600.0
2007-06-19 11:55:00,16.23,16.24,16.23,16.24,155700.0,11.1354,11.1422,11.1354,11.1422,155700.0
2007-06-19 12:00:00,16.24,16.26,16.24,16.26,646200.0,11.1422,11.156,11.1422,11.156,646200.0
2007-06-19 12:05:00,16.26,16.27,16.25,16.26,436500.0,11.156,11.1628,11.1491,11.156,436500.0
2007-06-19 12:10:00,16.26,16.27,16.24,16.26,367500.0,11.156,11.1628,11.1422,11.156,367500.0
2007-06-19 12:15:00,16.26,16.27,16.25,16.25,511800.0,11.156,11.1628,11.1491,11.1491,511800.0
2007-06-19 12:20:00,16.25,16.26,16.25,16.26,163800.0,11.1491,11.156,11.1491,11.156,163800.0
2007-06-19 12:25:00,16.26,16.27,16.26,16.26,173400.0,11.156,11.1628,11.156,11.156,173400.0
2007-06-19 12:30:00,16.26,16.27,16.26,16.27,337800.0,11.156,11.1628,11.156,11.1628,337800.0
2007-06-19 12:35:00,16.27,16.28,16.26,16.27,254700.0,11.1628,11.1697,11.156,11.1628,254700.0
2007-06-19 12:40:00,16.27,16.28,16.27,16.27,157200.0,11.1628,11.1697,11.1628,11.1628,157200.0
2007-06-19 12:45:00,16.27,16.27,16.26,16.26,369900.0,11.1628,11.1628,11.156,11.156,369900.0
2007-06-19 12:50:00,16.26,16.27,16.25,16.25,552300.0,11.156,11.1628,11.1491,11.1491,552300.0
2007-06-19 12:55:00,16.25,16.26,16.25,16.26,192900.0,11.1491,11.156,11.1491,11.156,192900.0
2007-06-19 13:00:00,16.26,16.26,16.25,16.25,333600.0,11.156,11.156,11.1491,11.1491,333600.0
2007-06-19 13:05:00,16.25,16.26,16.24,16.24,419100.0,11.1491,11.156,11.1422,11.1422,419100.0
2007-06-19 13:10:00,16.25,16.25,16.23,16.23,528600.0,11.1491,11.1491,11.1354,11.1354,528600.0
2007-06-19 13:15:00,16.23,16.25,16.23,16.25,309300.0,11.1354,11.1491,11.1354,11.1491,309300.0
2007-06-19 13:20:00,16.25,16.26,16.24,16.25,411900.0,11.1491,11.156,11.1422,11.1491,411900.0
2007-06-19 13:25:00,16.25,16.25,16.24,16.24,176100.0,11.1491,11.1491,11.1422,11.1422,176100.0
2007-06-19 13:30:00,16.24,16.25,16.24,16.24,149400.0,11.1422,11.1491,11.1422,11.1422,149400.0
2007-06-19 13:35:00,16.25,16.25,16.22,16.23,486300.0,11.1491,11.1491,11.1285,11.1354,486300.0
2007-06-19 13:40:00,16.23,16.27,16.23,16.26,461700.0,11.1354,11.1628,11.1354,11.156,461700.0
2007-06-19 13:45:00,16.26,16.26,16.24,16.25,252300.0,11.156,11.156,11.1422,11.1491,252300.0
2007-06-19 13:50:00,16.25,16.25,16.24,16.24,239400.0,11.1491,11.1491,11.1422,11.1422,239400.0
2007-06-19 13:55:00,16.24,16.25,16.21,16.21,442800.0,11.1422,11.1491,11.1217,11.1217,442800.0
2007-06-19 14:00:00,16.21,16.23,16.2,16.2,738900.0,11.1217,11.1354,11.1148,11.1148,738900.0
2007-06-19 14:05:00,16.2,16.22,16.2,16.22,517800.0,11.1148,11.1285,11.1148,11.1285,517800.0
2007-06-19 14:10:00,16.22,16.25,16.22,16.25,358500.0,11.1285,11.1491,11.1285,11.1491,358500.0
2007-06-19 14:15:00,16.25,16.26,16.24,16.25,327600.0,11.1491,11.156,11.1422,11.1491,327600.0
2007-06-19 14:20:00,16.25,16.25,16.24,16.25,151500.0,11.1491,11.1491,11.1422,11.1491,151500.0
2007-06-19 14:25:00,16.25,16.26,16.23,16.24,544200.0,11.1491,11.156,11.1354,11.1422,544200.0
2007-06-19 14:30:00,16.24,16.24,16.21,16.23,295500.0,11.1422,11.1422,11.1217,11.1354,295500.0
2007-06-19 14:35:00,16.23,16.25,16.23,16.24,320400.0,11.1354,11.1491,11.1354,11.1422,320400.0
2007-06-19 14:40:00,16.24,16.25,16.24,16.24,237600.0,11.1422,11.1491,11.1422,11.1422,237600.0
2007-06-19 14:45:00,16.24,16.25,16.23,16.25,320100.0,11.1422,11.1491,11.1354,11.1491,320100.0
2007-06-19 14:50:00,16.25,16.26,16.25,16.26,330300.0,11.1491,11.156,11.1491,11.156,330300.0
2007-06-19 14:55:00,16.26,16.26,16.25,16.25,394800.0,11.156,11.156,11.1491,11.1491,394800.0
2007-06-19 15:00:00,16.26,16.31,16.25,16.3,1236600.0,11.156,11.1903,11.1491,11.1834,1236600.0
2007-06-19 15:05:00,16.3,16.32,16.29,16.31,1924200.0,11.1834,11.1971,11.1765,11.1903,1924200.0
2007-06-19 15:10:00,16.31,16.32,16.29,16.29,1048800.0,11.1903,11.1971,11.1765,11.1765,1048800.0
2007-06-19 15:15:00,16.29,16.3,16.28,16.28,714300.0,11.1765,11.1834,11.1697,11.1697,714300.0
2007-06-19 15:20:00,16.28,16.3,16.28,16.3,459300.0,11.1697,11.1834,11.1697,11.1834,459300.0
2007-06-19 15:25:00,16.3,16.3,16.29,16.3,479100.0,11.1834,11.1834,11.1765,11.1834,479100.0
2007-06-19 15:30:00,16.3,16.3,16.28,16.29,460500.0,11.1834,11.1834,11.1697,11.1765,460500.0
2007-06-19 15:35:00,16.29,16.29,16.28,16.28,565200.0,11.1765,11.1765,11.1697,11.1697,565200.0
2007-06-19 15:40:00,16.28,16.3,16.28,16.29,977400.0,11.1697,11.1834,11.1697,11.1765,977400.0
2007-06-19 15:45:00,16.29,16.29,16.28,16.28,465300.0,11.1765,11.1765,11.1697,11.1697,465300.0
2007-06-19 15:50:00,16.29,16.3,16.28,16.29,917400.0,11.1765,11.1834,11.1697,11.1765,917400.0
2007-06-19 15:55:00,16.29,16.29,16.27,16.28,1961400.0,11.1765,11.1765,11.1628,11.1697,1961400.0
2007-06-20 09:30:00,16.28,16.39,16.27,16.36,1175400.0,11.1697,11.2452,11.1628,11.2246,1175400.0
2007-06-20 09:35:00,16.37,16.38,16.32,16.33,1059000.0,11.2314,11.2383,11.1971,11.204,1059000.0
2007-06-20 09:40:00,16.33,16.33,16.24,16.27,2420100.0,11.204,11.204,11.1422,11.1628,2420100.0
2007-06-20 09:45:00,16.27,16.28,16.25,16.25,432300.0,11.1628,11.1697,11.1491,11.1491,432300.0
2007-06-20 09:50:00,16.25,16.28,16.24,16.27,549300.0,11.1491,11.1697,11.1422,11.1628,549300.0
2007-06-20 09:55:00,16.27,16.29,16.26,16.27,551700.0,11.1628,11.1765,11.156,11.1628,551700.0
2007-06-20 10:00:00,16.27,16.27,16.22,16.22,1597200.0,11.1628,11.1628,11.1285,11.1285,1597200.0
2007-06-20 10:05:00,16.22,16.24,16.22,16.23,704400.0,11.1285,11.1422,11.1285,11.1354,704400.0
2007-06-20 10:10:00,16.23,16.23,16.21,16.22,1113000.0,11.1354,11.1354,11.1217,11.1285,1113000.0
2007-06-20 10:15:00,16.22,16.29,16.21,16.29,1036500.0,11.1285,11.1765,11.1217,11.1765,1036500.0
2007-06-20 10:20:00,16.28,16.33,16.28,16.3,1783200.0,11.1697,11.204,11.1697,11.1834,1783200.0
2007-06-20 10:25:00,16.29,16.32,16.29,16.3,873300.0,11.1765,11.1971,11.1765,11.1834,873300.0
2007-06-20 10:30:00,16.29,16.34,16.29,16.33,1343700.0,11.1765,11.2108,11.1765,11.204,1343700.0
2007-06-20 10:35:00,16.33,16.34,16.32,16.33,559200.0,11.204,11.2108,11.1971,11.204,559200.0
2007-06-20 10:40:00,16.33,16.34,16.32,16.33,517800.0,11.204,11.2108,11.1971,11.204,517800.0
2007-06-20 10:45:00,16.33,16.33,16.3,16.32,557100.0,11.204,11.204,11.1834,11.1971,557100.0
2007-06-20 10:50:00,16.32,16.32,16.29,16.3,516900.0,11.1971,11.1971,11.1765,11.1834,516900.0
2007-06-20 10:55:00,16.3,16.33,16.3,16.32,298200.0,11.1834,11.204,11.1834,11.1971,298200.0
2007-06-20 11:00:00,16.32,16.32,16.31,16.31,303900.0,11.1971,11.1971,11.1903,11.1903,303900.0
2007-06-20 11:05:00,16.31,16.32,16.3,16.31,203700.0,11.1903,11.1971,11.1834,11.1903,203700.0
2007-06-20 11:10:00,16.31,16.31,16.28,16.29,482400.0,11.1903,11.1903,11.1697,11.1765,482400.0
2007-06-20 11:15:00,16.29,16.3,16.28,16.3,238800.0,11.1765,11.1834,11.1697,11.1834,238800.0
2007-06-20 11:20:00,16.3,16.3,16.29,16.3,264900.0,11.1834,11.1834,11.1765,11.1834,264900.0
2007-06-20 11:25:00,16.3,16.36,16.29,16.36,1495200.0,11.1834,11.2246,11.1765,11.2246,1495200.0
2007-06-20 11:30:00,16.36,16.42,16.35,16.41,1838400.0,11.2246,11.2657,11.2177,11.2589,1838400.0
2007-06-20 11:35:00,16.41,16.42,16.35,16.37,733800.0,11.2589,11.2657,11.2177,11.2314,733800.0
2007-06-20 11:40:00,16.37,16.37,16.33,16.35,776400.0,11.2314,11.2314,11.204,11.2177,776400.0
2007-06-20 11:45:00,16.35,16.35,16.32,16.33,340200.0,11.2177,11.2177,11.1971,11.204,340200.0
2007-06-20 11:50:00,16.32,16.34,16.32,16.34,558300.0,11.1971,11.2108,11.1971,11.2108,558300.0
2007-06-20 11:55:00,16.34,16.35,16.33,16.34,512100.0,11.2108,11.2177,11.204,11.2108,512100.0
2007-06-20 12:00:00,16.34,16.34,16.3,16.3,389400.0,11.2108,11.2108,11.1834,11.1834,389400.0
2007-06-20 12:05:00,16.3,16.33,16.29,16.32,562200.0,11.1834,11.204,11.1765,11.1971,562200.0
2007-06-20 12:10:00,16.32,16.34,16.3,16.33,339300.0,11.1971,11.2108,11.1834,11.204,339300.0
2007-06-20 12:15:00,16.33,16.36,16.32,16.36,497400.0,11.204,11.2246,11.1971,11.2246,497400.0
2007-06-20 12:20:00,16.36,16.37,16.34,16.35,544500.0,11.2246,11.2314,11.2108,11.2177,544500.0
2007-06-20 12:25:00,16.35,16.35,16.33,16.35,210900.0,11.2177,11.2177,11.204,11.2177,210900.0
2007-06-20 12:30:00,16.35,16.36,16.35,16.35,335700.0,11.2177,11.2246,11.2177,11.2177,335700.0
2007-06-20 12:35:00,16.35,16.38,16.35,16.37,326700.0,11.2177,11.2383,11.2177,11.2314,326700.0
2007-06-20 12:40:00,16.37,16.4,16.37,16.4,548700.0,11.2314,11.252,11.2314,11.252,548700.0
2007-06-20 12:45:00,16.39,16.4,16.35,16.38,435900.0,11.2452,11.252,11.2177,11.2383,435900.0
2007-06-20 12:50:00,16.38,16.38,16.36,16.37,420300.0,11.2383,11.2383,11.2246,11.2314,420300.0
2007-06-20 12:55:00,16.37,16.37,16.35,16.36,284100.0,11.2314,11.2314,11.2177,11.2246,284100.0
2007-06-20 13:00:00,16.36,16.37,16.35,16.36,263400.0,11.2246,11.2314,11.2177,11.2246,263400.0
2007-06-20 13:05:00,16.36,16.37,16.35,16.35,542700.0,11.2246,11.2314,11.2177,11.2177,542700.0
2007-06-20 13:10:00,16.35,16.36,16.31,16.31,786000.0,11.2177,11.2246,11.1903,11.1903,786000.0
2007-06-20 13:15:00,16.32,16.33,16.31,16.32,279300.0,11.1971,11.204,11.1903,11.1971,279300.0
2007-06-20 13:20:00,16.32,16.33,16.29,16.32,498600.0,11.1971,11.204,11.1765,11.1971,498600.0
2007-06-20 13:25:00,16.32,16.33,16.3,16.32,333600.0,11.1971,11.204,11.1834,11.1971,333600.0
2007-06-20 13:30:00,16.32,16.34,16.32,16.32,275100.0,11.1971,11.2108,11.1971,11.1971,275100.0
2007-06-20 13:35:00,16.32,16.34,16.32,16.34,337500.0,11.1971,11.2108,11.1971,11.2108,337500.0
2007-06-20 13:40:00,16.34,16.35,16.32,16.32,293400.0,11.2108,11.2177,11.1971,11.1971,293400.0
2007-06-20 13:45:00,16.32,16.33,16.32,16.33,150000.0,11.1971,11.204,11.1971,11.204,150000.0
2007-06-20 13:50:00,16.32,16.33,16.32,16.32,77100.0,11.1971,11.204,11.1971,11.1971,77100.0
2007-06-20 13:55:00,16.32,16.32,16.31,16.32,190800.0,11.1971,11.1971,11.1903,11.1971,190800.0
2007-06-20 14:00:00,16.32,16.33,16.31,16.33,336600.0,11.1971,11.204,11.1903,11.204,336600.0
2007-06-20 14:05:00,16.33,16.33,16.32,16.32,575400.0,11.204,11.204,11.1971,11.1971,575400.0
2007-06-20 14:10:00,16.32,16.32,16.25,16.27,1750500.0,11.1971,11.1971,11.1491,11.1628,1750500.0
2007-06-20 14:15:00,16.27,16.28,16.25,16.25,949800.0,11.1628,11.1697,11.1491,11.1491,949800.0
2007-06-20 14:20:00,16.25,16.27,16.22,16.25,1122600.0,11.1491,11.1628,11.1285,11.1491,1122600.0
2007-06-20 14:25:00,16.25,16.25,16.21,16.24,522000.0,11.1491,11.1491,11.1217,11.1422,522000.0
2007-06-20 14:30:00,16.24,16.26,16.22,16.24,572400.0,11.1422,11.156,11.1285,11.1422,572400.0
2007-06-20 14:35:00,16.24,16.24,16.21,16.23,522900.0,11.1422,11.1422,11.1217,11.1354,522900.0
2007-06-20 14:40:00,16.23,16.25,16.22,16.25,448800.0,11.1354,11.1491,11.1285,11.1491,448800.0
2007-06-20 14:45:00,16.25,16.26,16.23,16.25,384900.0,11.1491,11.156,11.1354,11.1491,384900.0
2007-06-20 14:50:00,16.25,16.26,16.25,16.26,198900.0,11.1491,11.156,11.1491,11.156,198900.0
2007-06-20 14:55:00,16.26,16.28,16.25,16.28,469200.0,11.156,11.1697,11.1491,11.1697,469200.0
2007-06-20 15:00:00,16.28,16.28,16.26,16.26,650100.0,11.1697,11.1697,11.156,11.156,650100.0
2007-06-20 15:05:00,16.26,16.28,16.24,16.26,380400.0,11.156,11.1697,11.1422,11.156,380400.0
2007-06-20 15:10:00,16.26,16.27,16.25,16.26,265800.0,11.156,11.1628,11.1491,11.156,265800.0
2007-06-20 15:15:00,16.27,16.28,16.25,16.26,465600.0,11.1628,11.1697,11.1491,11.156,465600.0
2007-06-20 15:20:00,16.26,16.28,16.25,16.27,652200.0,11.156,11.1697,11.1491,11.1628,652200.0
2007-06-20 15:25:00,16.27,16.29,16.22,16.28,542100.0,11.1628,11.1765,11.1285,11.1697,542100.0
2007-06-20 15:30:00,16.28,16.29,16.26,16.26,578400.0,11.1697,11.1765,11.156,11.156,578400.0
2007-06-20 15:35:00,16.26,16.26,16.24,16.26,656400.0,11.156,11.156,11.1422,11.156,656400.0
2007-06-20 15:40:00,16.26,16.26,16.23,16.25,783000.0,11.156,11.156,11.1354,11.1491,783000.0
2007-06-20 15:45:00,16.25,16.26,16.23,16.24,939600.0,11.1491,11.156,11.1354,11.1422,939600.0
2007-06-20 15:50:00,16.24,16.24,16.22,16.22,1255200.0,11.1422,11.1422,11.1285,11.1285,1255200.0
2007-06-20 15:55:00,16.22,16.22,16.19,16.19,1866300.0,11.1285,11.1285,11.1079,11.1079,1866300.0
2007-06-21 09:30:00,16.24,16.26,16.23,16.25,613800.0,11.1422,11.156,11.1354,11.1491,613800.0
2007-06-21 09:35:00,16.25,16.26,16.22,16.23,924300.0,11.1491,11.156,11.1285,11.1354,924300.0
2007-06-21 09:40:00,16.24,16.24,16.2,16.2,448500.0,11.1422,11.1422,11.1148,11.1148,448500.0
2007-06-21 09:45:00,16.2,16.21,16.18,16.18,1175400.0,11.1148,11.1217,11.1011,11.1011,1175400.0
2007-06-21 09:50:00,16.18,16.2,16.15,16.16,1256700.0,11.1011,11.1148,11.0805,11.0874,1256700.0
2007-06-21 09:55:00,16.16,16.17,16.12,16.13,1163400.0,11.0874,11.0942,11.0599,11.0668,1163400.0
2007-06-21 10:00:00,16.13,16.15,16.09,16.09,1364100.0,11.0668,11.0805,11.0393,11.0393,1364100.0
2007-06-21 10:05:00,16.1,16.11,16.03,16.09,20020200.0,11.0462,11.053,10.9982,11.0393,20020200.0
2007-06-21 10:10:00,16.1,16.12,16.07,16.09,928500.0,11.0462,11.0599,11.0256,11.0393,928500.0
2007-06-21 10:15:00,16.1,16.2,16.09,16.19,1914000.0,11.0462,11.1148,11.0393,11.1079,1914000.0
2007-06-21 10:20:00,16.18,16.2,16.14,16.15,877800.0,11.1011,11.1148,11.0736,11.0805,877800.0
2007-06-21 10:25:00,16.15,16.17,16.12,16.13,640800.0,11.0805,11.0942,11.0599,11.0668,640800.0
2007-06-21 10:30:00,16.13,16.14,16.09,16.1,576600.0,11.0668,11.0736,11.0393,11.0462,576600.0
2007-06-21 10:35:00,16.1,16.14,16.1,16.14,438900.0,11.0462,11.0736,11.0462,11.0736,438900.0
2007-06-21 10:40:00,16.13,16.17,16.11,16.14,871800.0,11.0668,11.0942,11.053,11.0736,871800.0
2007-06-21 10:45:00,16.14,16.15,16.11,16.13,463500.0,11.0736,11.0805,11.053,11.0668,463500.0
2007-06-21 10:50:00,16.14,16.17,16.13,16.17,619800.0,11.0736,11.0942,11.0668,11.0942,619800.0
2007-06-21 10:55:00,16.17,16.17,16.14,16.15,387900.0,11.0942,11.0942,11.0736,11.0805,387900.0
2007-06-21 11:00:00,16.15,16.15,16.12,16.13,326400.0,11.0805,11.0805,11.0599,11.0668,326400.0
2007-06-21 11:05:00,16.13,16.14,16.12,16.12,366600.0,11.0668,11.0736,11.0599,11.0599,366600.0
2007-06-21 11:10:00,16.12,16.13,16.1,16.13,411300.0,11.0599,11.0668,11.0462,11.0668,411300.0
2007-06-21 11:15:00,16.13,16.14,16.12,16.14,244200.0,11.0668,11.0736,11.0599,11.0736,244200.0
2007-06-21 11:20:00,16.14,16.14,16.1,16.1,276600.0,11.0736,11.0736,11.0462,11.0462,276600.0
2007-06-21 11:25:00,16.1,16.13,16.1,16.13,493200.0,11.0462,11.0668,11.0462,11.0668,493200.0
2007-06-21 11:30:00,16.12,16.13,16.09,16.1,372000.0,11.0599,11.0668,11.0393,11.0462,372000.0
2007-06-21 11:35:00,16.1,16.1,16.07,16.07,578100.0,11.0462,11.0462,11.0256,11.0256,578100.0
2007-06-21 11:40:00,16.07,16.08,16.07,16.07,517200.0,11.0256,11.0325,11.0256,11.0256,517200.0
2007-06-21 11:45:00,16.07,16.13,16.07,16.12,637800.0,11.0256,11.0668,11.0256,11.0599,637800.0
2007-06-21 11:50:00,16.12,16.13,16.08,16.08,325200.0,11.0599,11.0668,11.0325,11.0325,325200.0
2007-06-21 11:55:00,16.08,16.1,16.07,16.08,323400.0,11.0325,11.0462,11.0256,11.0325,323400.0
2007-06-21 12:00:00,16.08,16.15,16.08,16.14,762900.0,11.0325,11.0805,11.0325,11.0736,762900.0
2007-06-21 12:05:00,16.14,16.15,16.11,16.12,418500.0,11.0736,11.0805,11.053,11.0599,418500.0
2007-06-21 12:10:00,16.12,16.12,16.09,16.1,292500.0,11.0599,11.0599,11.0393,11.0462,292500.0
2007-06-21 12:15:00,16.1,16.11,16.08,16.08,288600.0,11.0462,11.053,11.0325,11.0325,288600.0
2007-06-21 12:20:00,16.08,16.09,16.07,16.08,565800.0,11.0325,11.0393,11.0256,11.0325,565800.0
2007-06-21 12:25:00,16.08,16.09,16.07,16.08,230100.0,11.0325,11.0393,11.0256,11.0325,230100.0
2007-06-21 12:30:00,16.08,16.08,16.05,16.07,546600.0,11.0325,11.0325,11.0119,11.0256,546600.0
2007-06-21 12:35:00,16.07,16.08,16.05,16.08,491100.0,11.0256,11.0325,11.0119,11.0325,491100.0
2007-06-21 12:40:00,16.09,16.11,16.08,16.11,434400.0,11.0393,11.053,11.0325,11.053,434400.0
2007-06-21 12:45:00,16.11,16.11,16.09,16.1,224400.0,11.053,11.053,11.0393,11.0462,224400.0
2007-06-21 12:50:00,16.1,16.11,16.09,16.09,270300.0,11.0462,11.053,11.0393,11.0393,270300.0
2007-06-21 12:55:00,16.09,16.1,16.08,16.09,167400.0,11.0393,11.0462,11.0325,11.0393,167400.0
2007-06-21 13:00:00,16.09,16.12,16.09,16.11,593700.0,11.0393,11.0599,11.0393,11.053,593700.0
2007-06-21 13:05:00,16.11,16.16,16.1,16.14,442200.0,11.053,11.0874,11.0462,11.0736,442200.0
2007-06-21 13:10:00,16.15,16.15,16.11,16.12,296400.0,11.0805,11.0805,11.053,11.0599,296400.0
2007-06-21 13:15:00,16.12,16.16,16.12,16.15,409800.0,11.0599,11.0874,11.0599,11.0805,409800.0
2007-06-21 13:20:00,16.15,16.15,16.12,16.13,303000.0,11.0805,11.0805,11.0599,11.0668,303000.0
2007-06-21 13:25:00,16.13,16.16,16.12,16.16,379500.0,11.0668,11.0874,11.0599,11.0874,379500.0
2007-06-21 13:30:00,16.16,16.19,16.16,16.18,694500.0,11.0874,11.1079,11.0874,11.1011,694500.0
2007-06-21 13:35:00,16.18,16.19,16.18,16.19,240300.0,11.1011,11.1079,11.1011,11.1079,240300.0
2007-06-21 13:40:00,16.19,16.2,16.18,16.19,232500.0,11.1079,11.1148,11.1011,11.1079,232500.0
2007-06-21 13:45:00,16.19,16.2,16.17,16.18,306900.0,11.1079,11.1148,11.0942,11.1011,306900.0
2007-06-21 13:50:00,16.18,16.18,16.14,16.15,351600.0,11.1011,11.1011,11.0736,11.0805,351600.0
2007-06-21 13:55:00,16.14,16.16,16.13,16.16,453000.0,11.0736,11.0874,11.0668,11.0874,453000.0
2007-06-21 14:00:00,16.16,16.17,16.14,16.16,431100.0,11.0874,11.0942,11.0736,11.0874,431100.0
2007-06-21 14:05:00,16.15,16.17,16.15,16.16,358800.0,11.0805,11.0942,11.0805,11.0874,358800.0
2007-06-21 14:10:00,16.16,16.17,16.14,16.15,275100.0,11.0874,11.0942,11.0736,11.0805,275100.0
2007-06-21 14:15:00,16.15,16.17,16.15,16.17,254400.0,11.0805,11.0942,11.0805,11.0942,254400.0
2007-06-21 14:20:00,16.17,16.17,16.14,16.17,358200.0,11.0942,11.0942,11.0736,11.0942,358200.0
2007-06-21 14:25:00,16.17,16.17,16.14,16.15,416400.0,11.0942,11.0942,11.0736,11.0805,416400.0
2007-06-21 14:30:00,16.15,16.15,16.14,16.14,527700.0,11.0805,11.0805,11.0736,11.0736,527700.0
2007-06-21 14:35:00,16.14,16.15,16.13,16.13,870300.0,11.0736,11.0805,11.0668,11.0668,870300.0
2007-06-21 14:40:00,16.13,16.14,16.12,16.12,315300.0,11.0668,11.0736,11.0599,11.0599,315300.0
2007-06-21 14:45:00,16.12,16.13,16.11,16.11,490200.0,11.0599,11.0668,11.053,11.053,490200.0
2007-06-21 14:50:00,16.11,16.2,16.11,16.12,601800.0,11.053,11.1148,11.053,11.0599,601800.0
2007-06-21 14:55:00,16.13,16.14,16.11,16.11,352500.0,11.0668,11.0736,11.053,11.053,352500.0
2007-06-21 15:00:00,16.11,16.13,16.11,16.12,713100.0,11.053,11.0668,11.053,11.0599,713100.0
2007-06-21 15:05:00,16.12,16.13,16.11,16.11,495000.0,11.0599,11.0668,11.053,11.053,495000.0
2007-06-21 15:10:00,16.11,16.11,16.09,16.1,546300.0,11.053,11.053,11.0393,11.0462,546300.0
2007-06-21 15:15:00,16.1,16.1,16.09,16.09,753000.0,11.0462,11.0462,11.0393,11.0393,753000.0
2007-06-21 15:20:00,16.09,16.1,16.07,16.07,609000.0,11.0393,11.0462,11.0256,11.0256,609000.0
2007-06-21 15:25:00,16.08,16.09,16.07,16.08,847800.0,11.0325,11.0393,11.0256,11.0325,847800.0
2007-06-21 15:30:00,16.08,16.08,16.08,16.08,627600.0,11.0325,11.0325,11.0325,11.0325,627600.0
2007-06-21 15:35:00,16.08,16.11,16.08,16.1,710100.0,11.0325,11.053,11.0325,11.0462,710100.0
2007-06-21 15:40:00,16.1,16.12,16.1,16.1,969600.0,11.0462,11.0599,11.0462,11.0462,969600.0
2007-06-21 15:45:00,16.1,16.1,16.09,16.1,607200.0,11.0462,11.0462,11.0393,11.0462,607200.0
2007-06-21 15:50:00,16.1,16.12,16.09,16.12,947400.0,11.0462,11.0599,11.0393,11.0599,947400.0
2007-06-21 15:55:00,16.11,16.13,16.11,16.13,1063800.0,11.053,11.0668,11.053,11.0668,1063800.0
2007-06-22 09:30:00,16.08,16.12,16.07,16.08,1015500.0,11.0325,11.0599,11.0256,11.0325,1015500.0
2007-06-22 09:35:00,16.08,16.13,16.08,16.12,402900.0,11.0325,11.0668,11.0325,11.0599,402900.0
2007-06-22 09:40:00,16.12,16.13,16.09,16.11,676500.0,11.0599,11.0668,11.0393,11.053,676500.0
2007-06-22 09:45:00,16.11,16.14,16.09,16.1,855300.0,11.053,11.0736,11.0393,11.0462,855300.0
2007-06-22 09:50:00,16.11,16.11,16.08,16.09,727200.0,11.053,11.053,11.0325,11.0393,727200.0
2007-06-22 09:55:00,16.09,16.11,16.09,16.09,483300.0,11.0393,11.053,11.0393,11.0393,483300.0
2007-06-22 10:00:00,16.09,16.1,16.08,16.1,649200.0,11.0393,11.0462,11.0325,11.0462,649200.0
2007-06-22 10:05:00,16.09,16.1,16.09,16.1,877800.0,11.0393,11.0462,11.0393,11.0462,877800.0
2007-06-22 10:10:00,16.1,16.11,16.04,16.05,1995600.0,11.0462,11.053,11.005,11.0119,1995600.0
2007-06-22 10:15:00,16.04,16.08,16.01,16.06,1116900.0,11.005,11.0325,10.9844,11.0187,1116900.0
2007-06-22 10:20:00,16.06,16.08,16.06,16.07,302700.0,11.0187,11.0325,11.0187,11.0256,302700.0
2007-06-22 10:25:00,16.07,16.08,16.05,16.06,384000.0,11.0256,11.0325,11.0119,11.0187,384000.0
2007-06-22 10:30:00,16.06,16.08,16.04,16.07,606300.0,11.0187,11.0325,11.005,11.0256,606300.0
2007-06-22 10:35:00,16.07,16.08,16.06,16.08,394200.0,11.0256,11.0325,11.0187,11.0325,394200.0
2007-06-22 10:40:00,16.08,16.09,16.07,16.08,451800.0,11.0325,11.0393,11.0256,11.0325,451800.0
2007-06-22 10:45:00,16.08,16.09,16.07,16.08,178800.0,11.0325,11.0393,11.0256,11.0325,178800.0
2007-06-22 10:50:00,16.09,16.1,16.08,16.1,435000.0,11.0393,11.0462,11.0325,11.0462,435000.0
2007-06-22 10:55:00,16.1,16.11,16.08,16.1,372000.0,11.0462,11.053,11.0325,11.0462,372000.0
2007-06-22 11:00:00,16.1,16.1,16.07,16.08,490200.0,11.0462,11.0462,11.0256,11.0325,490200.0
2007-06-22 11:05:00,16.08,16.1,16.08,16.08,337500.0,11.0325,11.0462,11.0325,11.0325,337500.0
2007-06-22 11:10:00,16.08,16.09,16.08,16.08,196200.0,11.0325,11.0393,11.0325,11.0325,196200.0
2007-06-22 11:15:00,16.08,16.08,16.07,16.08,394500.0,11.0325,11.0325,11.0256,11.0325,394500.0
2007-06-22 11:20:00,16.07,16.08,16.07,16.07,247800.0,11.0256,11.0325,11.0256,11.0256,247800.0
2007-06-22 11:25:00,16.07,16.09,16.07,16.08,327000.0,11.0256,11.0393,11.0256,11.0325,327000.0
2007-06-22 11:30:00,16.09,16.09,16.08,16.08,222000.0,11.0393,11.0393,11.0325,11.0325,222000.0
2007-06-22 11:35:00,16.08,16.08,16.06,16.06,448200.0,11.0325,11.0325,11.0187,11.0187,448200.0
2007-06-22 11:40:00,16.07,16.08,16.06,16.07,558000.0,11.0256,11.0325,11.0187,11.0256,558000.0
2007-06-22 11:45:00,16.07,16.07,16.06,16.07,414300.0,11.0256,11.0256,11.0187,11.0256,414300.0
2007-06-22 11:50:00,16.07,16.07,16.06,16.06,346800.0,11.0256,11.0256,11.0187,11.0187,346800.0
2007-06-22 11:55:00,16.06,16.06,16.05,16.06,138600.0,11.0187,11.0187,11.0119,11.0187,138600.0
2007-06-22 12:00:00,16.06,16.06,16.06,16.06,333300.0,11.0187,11.0187,11.0187,11.0187,333300.0
2007-06-22 12:05:00,16.06,16.07,16.06,16.06,759300.0,11.0187,11.0256,11.0187,11.0187,759300.0
2007-06-22 12:10:00,16.06,16.07,16.06,16.06,559500.0,11.0187,11.0256,11.0187,11.0187,559500.0
2007-06-22 12:15:00,16.06,16.07,16.05,16.05,348900.0,11.0187,11.0256,11.0119,11.0119,348900.0
2007-06-22 12:20:00,16.05,16.06,16.04,16.05,511500.0,11.0119,11.0187,11.005,11.0119,511500.0
2007-06-22 12:25:00,16.05,16.07,16.04,16.04,1286700.0,11.0119,11.0256,11.005,11.005,1286700.0
2007-06-22 12:30:00,16.04,16.07,16.04,16.06,921900.0,11.005,11.0256,11.005,11.0187,921900.0
2007-06-22 12:35:00,16.06,16.08,16.05,16.07,688500.0,11.0187,11.0325,11.0119,11.0256,688500.0
2007-06-22 12:40:00,16.07,16.08,16.06,16.07,366600.0,11.0256,11.0325,11.0187,11.0256,366600.0
2007-06-22 12:45:00,16.07,16.09,16.06,16.08,374100.0,11.0256,11.0393,11.0187,11.0325,374100.0
2007-06-22 12:50:00,16.08,16.09,16.06,16.07,501600.0,11.0325,11.0393,11.0187,11.0256,501600.0
2007-06-22 12:55:00,16.07,16.09,16.07,16.08,268800.0,11.0256,11.0393,11.0256,11.0325,268800.0
2007-06-22 13:00:00,16.08,16.08,16.06,16.07,535500.0,11.0325,11.0325,11.0187,11.0256,535500.0
2007-06-22 13:05:00,16.07,16.08,16.06,16.07,741600.0,11.0256,11.0325,11.0187,11.0256,741600.0
2007-06-22 13:10:00,16.07,16.08,16.05,16.06,668100.0,11.0256,11.0325,11.0119,11.0187,668100.0
2007-06-22 13:15:00,16.05,16.09,16.05,16.09,619500.0,11.0119,11.0393,11.0119,11.0393,619500.0
2007-06-22 13:20:00,16.09,16.09,16.07,16.09,313500.0,11.0393,11.0393,11.0256,11.0393,313500.0
2007-06-22 13:25:00,16.09,16.1,16.07,16.09,341100.0,11.0393,11.0462,11.0256,11.0393,341100.0
2007-06-22 13:30:00,16.09,16.1,16.07,16.09,231900.0,11.0393,11.0462,11.0256,11.0393,231900.0
2007-06-22 13:35:00,16.09,16.12,16.08,16.12,283200.0,11.0393,11.0599,11.0325,11.0599,283200.0
2007-06-22 13:40:00,16.12,16.13,16.1,16.1,492300.0,11.0599,11.0668,11.0462,11.0462,492300.0
2007-06-22 13:45:00,16.11,16.11,16.09,16.09,523800.0,11.053,11.053,11.0393,11.0393,523800.0
2007-06-22 13:50:00,16.09,16.1,16.06,16.06,618600.0,11.0393,11.0462,11.0187,11.0187,618600.0
2007-06-22 13:55:00,16.06,16.08,16.04,16.06,865800.0,11.0187,11.0325,11.005,11.0187,865800.0
2007-06-22 14:00:00,16.06,16.06,16.04,16.06,514200.0,11.0187,11.0187,11.005,11.0187,514200.0
2007-06-22 14:05:00,16.06,16.06,16.04,16.05,323700.0,11.0187,11.0187,11.005,11.0119,323700.0
2007-06-22 14:10:00,16.05,16.07,16.05,16.05,346200.0,11.0119,11.0256,11.0119,11.0119,346200.0
2007-06-22 14:15:00,16.05,16.05,16.04,16.05,540900.0,11.0119,11.0119,11.005,11.0119,540900.0
2007-06-22 14:20:00,16.04,16.05,16.02,16.03,992700.0,11.005,11.0119,10.9913,10.9982,992700.0
2007-06-22 14:25:00,16.03,16.05,16.02,16.04,974400.0,10.9982,11.0119,10.9913,11.005,974400.0
2007-06-22 14:30:00,16.04,16.05,16.01,16.01,1149900.0,11.005,11.0119,10.9844,10.9844,1149900.0
2007-06-22 14:35:00,16.01,16.04,16.01,16.03,900600.0,10.9844,11.005,10.9844,10.9982,900600.0
2007-06-22 14:40:00,16.03,16.05,16.03,16.04,659700.0,10.9982,11.0119,10.9982,11.005,659700.0
2007-06-22 14:45:00,16.04,16.06,16.03,16.05,647400.0,11.005,11.0187,10.9982,11.0119,647400.0
2007-06-22 14:50:00,16.05,16.07,16.04,16.04,556200.0,11.0119,11.0256,11.005,11.005,556200.0
2007-06-22 14:55:00,16.04,16.05,16.02,16.04,452400.0,11.005,11.0119,10.9913,11.005,452400.0
2007-06-22 15:00:00,16.04,16.05,16.02,16.03,557100.0,11.005,11.0119,10.9913,10.9982,557100.0
2007-06-22 15:05:00,16.03,16.04,16.02,16.02,361200.0,10.9982,11.005,10.9913,10.9913,361200.0
2007-06-22 15:10:00,16.02,16.03,16.02,16.03,621000.0,10.9913,10.9982,10.9913,10.9982,621000.0
2007-06-22 15:15:00,16.03,16.04,16.02,16.03,455700.0,10.9982,11.005,10.9913,10.9982,455700.0
2007-06-22 15:20:00,16.03,16.04,16.03,16.04,488400.0,10.9982,11.005,10.9982,11.005,488400.0
2007-06-22 15:25:00,16.03,16.04,16.02,16.02,953400.0,10.9982,11.005,10.9913,10.9913,953400.0
2007-06-22 15:30:00,16.02,16.03,16.02,16.02,778800.0,10.9913,10.9982,10.9913,10.9913,778800.0
2007-06-22 15:35:00,16.03,16.03,16.0,16.01,1114500.0,10.9982,10.9982,10.9776,10.9844,1114500.0
2007-06-22 15:40:00,16.01,16.02,16.0,16.0,1813200.0,10.9844,10.9913,10.9776,10.9776,1813200.0
2007-06-22 15:45:00,16.0,16.02,16.0,16.02,998400.0,10.9776,10.9913,10.9776,10.9913,998400.0
2007-06-22 15:50:00,16.02,16.02,16.0,16.01,1162200.0,10.9913,10.9913,10.9776,10.9844,1162200.0
2007-06-22 15:55:00,16.01,16.02,16.0,16.01,1733700.0,10.9844,10.9913,10.9776,10.9844,1733700.0
2007-06-25 09:30:00,16.0,16.04,15.97,15.98,1587600.0,10.9776,11.005,10.957,10.9639,1587600.0
2007-06-25 09:35:00,15.98,16.01,15.98,15.99,866100.0,10.9639,10.9844,10.9639,10.9707,866100.0
2007-06-25 09:40:00,15.99,16.02,15.97,15.99,939600.0,10.9707,10.9913,10.957,10.9707,939600.0
2007-06-25 09:45:00,15.99,16.0,15.97,15.99,701700.0,10.9707,10.9776,10.957,10.9707,701700.0
2007-06-25 09:50:00,15.99,16.0,15.95,15.95,998400.0,10.9707,10.9776,10.9433,10.9433,998400.0
2007-06-25 09:55:00,15.95,15.96,15.93,15.95,1719000.0,10.9433,10.9501,10.9295,10.9433,1719000.0
2007-06-25 10:00:00,15.95,15.96,15.92,15.94,1452300.0,10.9433,10.9501,10.9227,10.9364,1452300.0
2007-06-25 10:05:00,15.94,15.95,15.92,15.94,871500.0,10.9364,10.9433,10.9227,10.9364,871500.0
2007-06-25 10:10:00,15.94,15.98,15.93,15.97,1118400.0,10.9364,10.9639,10.9295,10.957,1118400.0
2007-06-25 10:15:00,15.97,16.0,15.96,15.96,1087200.0,10.957,10.9776,10.9501,10.9501,1087200.0
2007-06-25 10:20:00,15.97,15.97,15.95,15.97,1216500.0,10.957,10.957,10.9433,10.957,1216500.0
2007-06-25 10:25:00,15.97,16.01,15.95,15.99,844800.0,10.957,10.9844,10.9433,10.9707,844800.0
2007-06-25 10:30:00,15.99,16.03,15.99,16.0,702000.0,10.9707,10.9982,10.9707,10.9776,702000.0
2007-06-25 10:35:00,16.0,16.0,15.97,15.99,536700.0,10.9776,10.9776,10.957,10.9707,536700.0
2007-06-25 10:40:00,15.99,16.0,15.97,15.99,317400.0,10.9707,10.9776,10.957,10.9707,317400.0
2007-06-25 10:45:00,15.99,16.02,15.99,16.0,546900.0,10.9707,10.9913,10.9707,10.9776,546900.0
2007-06-25 10:50:00,16.0,16.01,15.98,16.0,664500.0,10.9776,10.9844,10.9639,10.9776,664500.0
2007-06-25 10:55:00,16.0,16.03,15.99,16.02,923400.0,10.9776,10.9982,10.9707,10.9913,923400.0
2007-06-25 11:00:00,16.02,16.03,15.98,15.99,889200.0,10.9913,10.9982,10.9639,10.9707,889200.0
2007-06-25 11:05:00,15.99,16.02,15.99,16.02,714900.0,10.9707,10.9913,10.9707,10.9913,714900.0
2007-06-25 11:10:00,16.02,16.02,16.01,16.02,373200.0,10.9913,10.9913,10.9844,10.9913,373200.0
2007-06-25 11:15:00,16.01,16.04,16.01,16.03,576600.0,10.9844,11.005,10.9844,10.9982,576600.0
2007-06-25 11:20:00,16.03,16.03,16.01,16.01,371700.0,10.9982,10.9982,10.9844,10.9844,371700.0
2007-06-25 11:25:00,16.01,16.02,16.0,16.01,528000.0,10.9844,10.9913,10.9776,10.9844,528000.0
2007-06-25 11:30:00,16.01,16.01,16.0,16.0,397500.0,10.9844,10.9844,10.9776,10.9776,397500.0
2007-06-25 11:35:00,16.0,16.01,15.99,16.0,451200.0,10.9776,10.9844,10.9707,10.9776,451200.0
2007-06-25 11:40:00,16.0,16.01,15.99,15.99,284700.0,10.9776,10.9844,10.9707,10.9707,284700.0
2007-06-25 11:45:00,15.99,16.02,15.99,16.02,261600.0,10.9707,10.9913,10.9707,10.9913,261600.0
2007-06-25 11:50:00,16.01,16.01,15.99,16.01,555600.0,10.9844,10.9844,10.9707,10.9844,555600.0
2007-06-25 11:55:00,16.01,16.01,16.01,16.01,299100.0,10.9844,10.9844,10.9844,10.9844,299100.0
2007-06-25 12:00:00,16.01,16.01,16.01,16.01,417000.0,10.9844,10.9844,10.9844,10.9844,417000.0
2007-06-25 12:05:00,16.01,16.04,16.01,16.01,490500.0,10.9844,11.005,10.9844,10.9844,490500.0
2007-06-25 12:10:00,16.01,16.03,15.99,16.03,360600.0,10.9844,10.9982,10.9707,10.9982,360600.0
2007-06-25 12:15:00,16.03,16.03,16.0,16.01,245100.0,10.9982,10.9982,10.9776,10.9844,245100.0
2007-06-25 12:20:00,16.01,16.01,16.0,16.0,158100.0,10.9844,10.9844,10.9776,10.9776,158100.0
2007-06-25 12:25:00,16.01,16.01,16.0,16.0,317400.0,10.9844,10.9844,10.9776,10.9776,317400.0
2007-06-25 12:30:00,16.0,16.01,16.0,16.0,320100.0,10.9776,10.9844,10.9776,10.9776,320100.0
2007-06-25 12:35:00,16.0,16.01,16.0,16.01,284100.0,10.9776,10.9844,10.9776,10.9844,284100.0
2007-06-25 12:40:00,16.01,16.01,16.0,16.0,222000.0,10.9844,10.9844,10.9776,10.9776,222000.0
2007-06-25 12:45:00,16.0,16.0,15.99,16.0,191400.0,10.9776,10.9776,10.9707,10.9776,191400.0
2007-06-25 12:50:00,16.0,16.01,15.99,16.0,283500.0,10.9776,10.9844,10.9707,10.9776,283500.0
2007-06-25 12:55:00,16.0,16.0,15.99,16.0,369000.0,10.9776,10.9776,10.9707,10.9776,369000.0
2007-06-25 13:00:00,15.99,16.0,15.99,16.0,359400.0,10.9707,10.9776,10.9707,10.9776,359400.0
2007-06-25 13:05:00,16.0,16.0,15.99,16.0,218400.0,10.9776,10.9776,10.9707,10.9776,218400.0
2007-06-25 13:10:00,16.0,16.0,15.99,16.0,192300.0,10.9776,10.9776,10.9707,10.9776,192300.0
2007-06-25 13:15:00,16.0,16.01,15.99,16.0,589200.0,10.9776,10.9844,10.9707,10.9776,589200.0
2007-06-25 13:20:00,16.0,16.0,15.99,16.0,309000.0,10.9776,10.9776,10.9707,10.9776,309000.0
2007-06-25 13:25:00,16.0,16.01,15.99,15.99,363000.0,10.9776,10.9844,10.9707,10.9707,363000.0
2007-06-25 13:30:00,15.99,16.02,15.99,16.01,389400.0,10.9707,10.9913,10.9707,10.9844,389400.0
2007-06-25 13:35:00,16.01,16.02,16.01,16.01,266700.0,10.9844,10.9913,10.9844,10.9844,266700.0
2007-06-25 13:40:00,16.02,16.02,16.01,16.02,220800.0,10.9913,10.9913,10.9844,10.9913,220800.0
2007-06-25 13:45:00,16.01,16.02,16.0,16.01,229500.0,10.9844,10.9913,10.9776,10.9844,229500.0
2007-06-25 13:50:00,16.01,16.02,16.01,16.01,116400.0,10.9844,10.9913,10.9844,10.9844,116400.0
2007-06-25 13:55:00,16.01,16.01,15.99,16.0,491100.0,10.9844,10.9844,10.9707,10.9776,491100.0
2007-06-25 14:00:00,16.0,16.02,16.0,16.0,404700.0,10.9776,10.9913,10.9776,10.9776,404700.0
2007-06-25 14:05:00,16.01,16.01,16.0,16.0,381900.0,10.9844,10.9844,10.9776,10.9776,381900.0
2007-06-25 14:10:00,16.0,16.01,15.96,15.97,1078200.0,10.9776,10.9844,10.9501,10.957,1078200.0
2007-06-25 14:15:00,15.97,16.0,15.96,15.98,663300.0,10.957,10.9776,10.9501,10.9639,663300.0
2007-06-25 14:20:00,15.98,15.99,15.98,15.98,248700.0,10.9639,10.9707,10.9639,10.9639,248700.0
2007-06-25 14:25:00,15.98,15.99,15.98,15.98,520800.0,10.9639,10.9707,10.9639,10.9639,520800.0
2007-06-25 14:30:00,15.98,15.98,15.92,15.93,1667100.0,10.9639,10.9639,10.9227,10.9295,1667100.0
2007-06-25 14:35:00,15.93,15.94,15.9,15.93,1271400.0,10.9295,10.9364,10.909,10.9295,1271400.0
2007-06-25 14:40:00,15.93,15.94,15.92,15.93,1263000.0,10.9295,10.9364,10.9227,10.9295,1263000.0
2007-06-25 14:45:00,15.93,15.95,15.92,15.92,975000.0,10.9295,10.9433,10.9227,10.9227,975000.0
2007-06-25 14:50:00,15.93,15.94,15.91,15.93,808200.0,10.9295,10.9364,10.9158,10.9295,808200.0
2007-06-25 14:55:00,15.93,15.95,15.93,15.93,600300.0,10.9295,10.9433,10.9295,10.9295,600300.0
2007-06-25 15:00:00,15.93,15.94,15.92,15.93,718200.0,10.9295,10.9364,10.9227,10.9295,718200.0
2007-06-25 15:05:00,15.93,15.94,15.9,15.91,993300.0,10.9295,10.9364,10.909,10.9158,993300.0
2007-06-25 15:10:00,15.91,15.92,15.9,15.91,888000.0,10.9158,10.9227,10.909,10.9158,888000.0
2007-06-25 15:15:00,15.91,15.93,15.9,15.9,1024800.0,10.9158,10.9295,10.909,10.909,1024800.0
2007-06-25 15:20:00,15.9,15.93,15.9,15.92,1262400.0,10.909,10.9295,10.909,10.9227,1262400.0
2007-06-25 15:25:00,15.92,15.93,15.91,15.92,872100.0,10.9227,10.9295,10.9158,10.9227,872100.0
2007-06-25 15:30:00,15.92,15.95,15.92,15.95,901800.0,10.9227,10.9433,10.9227,10.9433,901800.0
2007-06-25 15:35:00,15.95,15.96,15.93,15.95,594900.0,10.9433,10.9501,10.9295,10.9433,594900.0
2007-06-25 15:40:00,15.95,15.99,15.91,15.91,845400.0,10.9433,10.9707,10.9158,10.9158,845400.0
2007-06-25 15:45:00,15.91,15.93,15.9,15.92,1366200.0,10.9158,10.9295,10.909,10.9227,1366200.0
2007-06-25 15:50:00,15.92,15.94,15.92,15.93,1061700.0,10.9227,10.9364,10.9227,10.9295,1061700.0
2007-06-25 15:55:00,15.93,15.96,15.93,15.96,1197900.0,10.9295,10.9501,10.9295,10.9501,1197900.0
2007-06-26 09:30:00,15.97,16.0,15.92,16.0,1175400.0,10.957,10.9776,10.9227,10.9776,1175400.0
2007-06-26 09:35:00,16.01,16.02,15.98,15.99,986400.0,10.9844,10.9913,10.9639,10.9707,986400.0
2007-06-26 09:40:00,15.99,16.02,15.97,16.01,1175400.0,10.9707,10.9913,10.957,10.9844,1175400.0
2007-06-26 09:45:00,16.01,16.02,15.98,15.99,784800.0,10.9844,10.9913,10.9639,10.9707,784800.0
2007-06-26 09:50:00,15.99,15.99,15.97,15.98,505200.0,10.9707,10.9707,10.957,10.9639,505200.0
2007-06-26 09:55:00,15.98,16.01,15.98,16.01,579000.0,10.9639,10.9844,10.9639,10.9844,579000.0
2007-06-26 10:00:00,16.01,16.07,16.0,16.03,1099200.0,10.9844,11.0256,10.9776,10.9982,1099200.0
2007-06-26 10:05:00,16.03,16.09,16.03,16.06,1203300.0,10.9982,11.0393,10.9982,11.0187,1203300.0
2007-06-26 10:10:00,16.06,16.07,16.02,16.05,802500.0,11.0187,11.0256,10.9913,11.0119,802500.0
2007-06-26 10:15:00,16.04,16.05,16.02,16.02,601800.0,11.005,11.0119,10.9913,10.9913,601800.0
2007-06-26 10:20:00,16.02,16.03,16.0,16.01,844200.0,10.9913,10.9982,10.9776,10.9844,844200.0
2007-06-26 10:25:00,16.01,16.01,15.99,16.0,691800.0,10.9844,10.9844,10.9707,10.9776,691800.0
2007-06-26 10:30:00,16.0,16.05,16.0,16.05,633300.0,10.9776,11.0119,10.9776,11.0119,633300.0
2007-06-26 10:35:00,16.04,16.07,16.01,16.06,970500.0,11.005,11.0256,10.9844,11.0187,970500.0
2007-06-26 10:40:00,16.06,16.11,16.06,16.11,1628100.0,11.0187,11.053,11.0187,11.053,1628100.0
2007-06-26 10:45:00,16.11,16.12,16.07,16.08,1486500.0,11.053,11.0599,11.0256,11.0325,1486500.0
2007-06-26 10:50:00,16.08,16.11,16.07,16.1,708000.0,11.0325,11.053,11.0256,11.0462,708000.0
2007-06-26 10:55:00,16.1,16.16,16.1,16.11,1534800.0,11.0462,11.0874,11.0462,11.053,1534800.0
2007-06-26 11:00:00,16.12,16.13,16.1,16.11,570600.0,11.0599,11.0668,11.0462,11.053,570600.0
2007-06-26 11:05:00,16.11,16.13,16.01,16.09,529800.0,11.053,11.0668,10.9844,11.0393,529800.0
2007-06-26 11:10:00,16.09,16.12,16.09,16.11,248100.0,11.0393,11.0599,11.0393,11.053,248100.0
2007-06-26 11:15:00,16.12,16.14,16.11,16.12,530400.0,11.0599,11.0736,11.053,11.0599,530400.0
2007-06-26 11:20:00,16.12,16.12,16.1,16.1,470700.0,11.0599,11.0599,11.0462,11.0462,470700.0
2007-06-26 11:25:00,16.1,16.1,16.01,16.1,485400.0,11.0462,11.0462,10.9844,11.0462,485400.0
2007-06-26 11:30:00,16.1,16.1,16.08,16.09,444600.0,11.0462,11.0462,11.0325,11.0393,444600.0
2007-06-26 11:35:00,16.09,16.11,16.08,16.1,436200.0,11.0393,11.053,11.0325,11.0462,436200.0
2007-06-26 11:40:00,16.1,16.1,16.09,16.09,190800.0,11.0462,11.0462,11.0393,11.0393,190800.0
2007-06-26 11:45:00,16.1,16.1,16.08,16.08,414600.0,11.0462,11.0462,11.0325,11.0325,414600.0
2007-06-26 11:50:00,16.08,16.09,16.07,16.07,460200.0,11.0325,11.0393,11.0256,11.0256,460200.0
2007-06-26 11:55:00,16.07,16.1,16.07,16.09,314100.0,11.0256,11.0462,11.0256,11.0393,314100.0
2007-06-26 12:00:00,16.09,16.12,16.09,16.1,316500.0,11.0393,11.0599,11.0393,11.0462,316500.0
2007-06-26 12:05:00,16.1,16.12,16.09,16.1,259200.0,11.0462,11.0599,11.0393,11.0462,259200.0
2007-06-26 12:10:00,16.1,16.11,16.07,16.07,269700.0,11.0462,11.053,11.0256,11.0256,269700.0
2007-06-26 12:15:00,16.08,16.1,16.07,16.09,190500.0,11.0325,11.0462,11.0256,11.0393,190500.0
2007-06-26 12:20:00,16.09,16.09,16.08,16.08,582600.0,11.0393,11.0393,11.0325,11.0325,582600.0
2007-06-26 12:25:00,16.08,16.1,16.08,16.09,219900.0,11.0325,11.0462,11.0325,11.0393,219900.0
2007-06-26 12:30:00,16.09,16.1,16.08,16.1,281700.0,11.0393,11.0462,11.0325,11.0462,281700.0
2007-06-26 12:35:00,16.1,16.1,16.09,16.09,376800.0,11.0462,11.0462,11.0393,11.0393,376800.0
2007-06-26 12:40:00,16.09,16.1,16.09,16.09,207600.0,11.0393,11.0462,11.0393,11.0393,207600.0
2007-06-26 12:45:00,16.09,16.12,16.08,16.11,576000.0,11.0393,11.0599,11.0325,11.053,576000.0
2007-06-26 12:50:00,16.11,16.11,16.1,16.1,281400.0,11.053,11.053,11.0462,11.0462,281400.0
2007-06-26 12:55:00,16.1,16.1,16.09,16.1,269100.0,11.0462,11.0462,11.0393,11.0462,269100.0
2007-06-26 13:00:00,16.1,16.1,16.09,16.09,220500.0,11.0462,11.0462,11.0393,11.0393,220500.0
2007-06-26 13:05:00,16.09,16.09,16.08,16.08,392100.0,11.0393,11.0393,11.0325,11.0325,392100.0
2007-06-26 13:10:00,16.08,16.11,16.08,16.1,340200.0,11.0325,11.053,11.0325,11.0462,340200.0
2007-06-26 13:15:00,16.1,16.1,16.07,16.07,542400.0,11.0462,11.0462,11.0256,11.0256,542400.0
2007-06-26 13:20:00,16.07,16.08,16.06,16.06,347100.0,11.0256,11.0325,11.0187,11.0187,347100.0
2007-06-26 13:25:00,16.06,16.07,16.06,16.06,139500.0,11.0187,11.0256,11.0187,11.0187,139500.0
2007-06-26 13:30:00,16.06,16.08,16.06,16.07,480600.0,11.0187,11.0325,11.0187,11.0256,480600.0
2007-06-26 13:35:00,16.07,16.08,16.06,16.06,178500.0,11.0256,11.0325,11.0187,11.0187,178500.0
2007-06-26 13:40:00,16.06,16.08,16.06,16.08,267000.0,11.0187,11.0325,11.0187,11.0325,267000.0
2007-06-26 13:45:00,16.08,16.08,16.04,16.05,651600.0,11.0325,11.0325,11.005,11.0119,651600.0
2007-06-26 13:50:00,16.05,16.05,16.03,16.03,444900.0,11.0119,11.0119,10.9982,10.9982,444900.0
2007-06-26 13:55:00,16.03,16.06,16.03,16.05,244500.0,10.9982,11.0187,10.9982,11.0119,244500.0
2007-06-26 14:00:00,16.05,16.07,16.04,16.04,484200.0,11.0119,11.0256,11.005,11.005,484200.0
2007-06-26 14:05:00,16.04,16.07,16.03,16.05,558000.0,11.005,11.0256,10.9982,11.0119,558000.0
2007-06-26 14:10:00,16.05,16.06,16.04,16.05,438300.0,11.0119,11.0187,11.005,11.0119,438300.0
2007-06-26 14:15:00,16.05,16.06,16.03,16.04,401400.0,11.0119,11.0187,10.9982,11.005,401400.0
2007-06-26 14:20:00,16.04,16.04,16.01,16.02,1058100.0,11.005,11.005,10.9844,10.9913,1058100.0
2007-06-26 14:25:00,16.02,16.03,16.01,16.02,374400.0,10.9913,10.9982,10.9844,10.9913,374400.0
2007-06-26 14:30:00,16.02,16.03,16.01,16.01,588000.0,10.9913,10.9982,10.9844,10.9844,588000.0
2007-06-26 14:35:00,16.01,16.02,15.99,16.0,994500.0,10.9844,10.9913,10.9707,10.9776,994500.0
2007-06-26 14:40:00,15.99,16.03,15.99,16.02,675900.0,10.9707,10.9982,10.9707,10.9913,675900.0
2007-06-26 14:45:00,16.02,16.03,16.01,16.03,544200.0,10.9913,10.9982,10.9844,10.9982,544200.0
2007-06-26 14:50:00,16.03,16.04,16.0,16.01,773700.0,10.9982,11.005,10.9776,10.9844,773700.0
2007-06-26 14:55:00,16.01,16.02,15.99,16.0,520200.0,10.9844,10.9913,10.9707,10.9776,520200.0
2007-06-26 15:00:00,15.99,15.99,15.97,15.99,1112100.0,10.9707,10.9707,10.957,10.9707,1112100.0
2007-06-26 15:05:00,15.99,16.0,15.98,15.99,633600.0,10.9707,10.9776,10.9639,10.9707,633600.0
2007-06-26 15:10:00,15.99,16.02,15.99,16.01,601800.0,10.9707,10.9913,10.9707,10.9844,601800.0
2007-06-26 15:15:00,16.01,16.03,15.99,16.0,525000.0,10.9844,10.9982,10.9707,10.9776,525000.0
2007-06-26 15:20:00,16.0,16.0,15.98,15.99,385200.0,10.9776,10.9776,10.9639,10.9707,385200.0
2007-06-26 15:25:00,15.99,15.99,15.97,15.98,639300.0,10.9707,10.9707,10.957,10.9639,639300.0
2007-06-26 15:30:00,15.98,16.01,15.97,15.99,488400.0,10.9639,10.9844,10.957,10.9707,488400.0
2007-06-26 15:35:00,16.0,16.02,15.99,16.02,745200.0,10.9776,10.9913,10.9707,10.9913,745200.0
2007-06-26 15:40:00,16.02,16.02,16.0,16.0,725100.0,10.9913,10.9913,10.9776,10.9776,725100.0
2007-06-26 15:45:00,16.0,16.01,16.0,16.0,730500.0,10.9776,10.9844,10.9776,10.9776,730500.0
2007-06-26 15:50:00,16.0,16.01,15.98,15.99,723000.0,10.9776,10.9844,10.9639,10.9707,723000.0
2007-06-26 15:55:00,15.99,15.99,15.97,15.98,868200.0,10.9707,10.9707,10.957,10.9639,868200.0
2007-06-27 09:30:00,15.94,15.97,15.92,15.94,1030200.0,10.9364,10.957,10.9227,10.9364,1030200.0
2007-06-27 09:35:00,15.94,15.96,15.92,15.96,734100.0,10.9364,10.9501,10.9227,10.9501,734100.0
2007-06-27 09:40:00,15.96,15.99,15.94,15.94,1110600.0,10.9501,10.9707,10.9364,10.9364,1110600.0
2007-06-27 09:45:00,15.94,15.95,15.93,15.95,718200.0,10.9364,10.9433,10.9295,10.9433,718200.0
2007-06-27 09:50:00,15.95,16.0,15.94,15.96,1117800.0,10.9433,10.9776,10.9364,10.9501,1117800.0
2007-06-27 09:55:00,15.95,15.99,15.95,15.95,838800.0,10.9433,10.9707,10.9433,10.9433,838800.0
2007-06-27 10:00:00,15.95,15.96,15.94,15.95,369000.0,10.9433,10.9501,10.9364,10.9433,369000.0
2007-06-27 10:05:00,15.95,15.96,15.94,15.95,674400.0,10.9433,10.9501,10.9364,10.9433,674400.0
2007-06-27 10:10:00,15.95,15.95,15.93,15.93,594600.0,10.9433,10.9433,10.9295,10.9295,594600.0
2007-06-27 10:15:00,15.94,15.96,15.93,15.95,598200.0,10.9364,10.9501,10.9295,10.9433,598200.0
2007-06-27 10:20:00,15.93,15.95,15.93,15.95,594900.0,10.9295,10.9433,10.9295,10.9433,594900.0
2007-06-27 10:25:00,15.95,15.96,15.94,15.96,472800.0,10.9433,10.9501,10.9364,10.9501,472800.0
2007-06-27 10:30:00,15.96,15.98,15.93,15.98,1147200.0,10.9501,10.9639,10.9295,10.9639,1147200.0
2007-06-27 10:35:00,15.97,15.99,15.96,15.97,1516200.0,10.957,10.9707,10.9501,10.957,1516200.0
2007-06-27 10:40:00,15.97,15.98,15.96,15.97,1082700.0,10.957,10.9639,10.9501,10.957,1082700.0
2007-06-27 10:45:00,15.97,15.98,15.96,15.98,723600.0,10.957,10.9639,10.9501,10.9639,723600.0
2007-06-27 10:50:00,15.98,16.0,15.98,16.0,1354200.0,10.9639,10.9776,10.9639,10.9776,1354200.0
2007-06-27 10:55:00,16.0,16.0,15.99,16.0,431700.0,10.9776,10.9776,10.9707,10.9776,431700.0
2007-06-27 11:00:00,16.0,16.0,15.97,15.97,521400.0,10.9776,10.9776,10.957,10.957,521400.0
2007-06-27 11:05:00,15.97,15.99,15.97,15.98,447300.0,10.957,10.9707,10.957,10.9639,447300.0
2007-06-27 11:10:00,15.98,15.99,15.97,15.98,391800.0,10.9639,10.9707,10.957,10.9639,391800.0
2007-06-27 11:15:00,15.98,16.0,15.97,15.99,1041300.0,10.9639,10.9776,10.957,10.9707,1041300.0
2007-06-27 11:20:00,15.99,16.0,15.98,16.0,536100.0,10.9707,10.9776,10.9639,10.9776,536100.0
2007-06-27 11:25:00,16.0,16.0,15.98,15.99,523500.0,10.9776,10.9776,10.9639,10.9707,523500.0
2007-06-27 11:30:00,15.99,16.0,15.99,16.0,423900.0,10.9707,10.9776,10.9707,10.9776,423900.0
2007-06-27 11:35:00,16.0,16.01,15.99,16.01,481800.0,10.9776,10.9844,10.9707,10.9844,481800.0
2007-06-27 11:40:00,16.01,16.02,16.0,16.0,414900.0,10.9844,10.9913,10.9776,10.9776,414900.0
2007-06-27 11:45:00,16.0,16.02,16.0,16.0,294000.0,10.9776,10.9913,10.9776,10.9776,294000.0
2007-06-27 11:50:00,16.0,16.02,16.0,16.01,703200.0,10.9776,10.9913,10.9776,10.9844,703200.0
2007-06-27 11:55:00,16.01,16.02,16.01,16.01,372900.0,10.9844,10.9913,10.9844,10.9844,372900.0
2007-06-27 12:00:00,16.01,16.03,16.01,16.02,691200.0,10.9844,10.9982,10.9844,10.9913,691200.0
2007-06-27 12:05:00,16.02,16.05,16.02,16.04,674100.0,10.9913,11.0119,10.9913,11.005,674100.0
2007-06-27 12:10:00,16.04,16.07,16.04,16.06,468600.0,11.005,11.0256,11.005,11.0187,468600.0
2007-06-27 12:15:00,16.06,16.08,16.06,16.07,924300.0,11.0187,11.0325,11.0187,11.0256,924300.0
2007-06-27 12:20:00,16.07,16.09,16.07,16.08,385800.0,11.0256,11.0393,11.0256,11.0325,385800.0
2007-06-27 12:25:00,16.08,16.08,16.07,16.08,532500.0,11.0325,11.0325,11.0256,11.0325,532500.0
2007-06-27 12:30:00,16.08,16.08,16.07,16.08,393900.0,11.0325,11.0325,11.0256,11.0325,393900.0
2007-06-27 12:35:00,16.08,16.09,16.08,16.09,536100.0,11.0325,11.0393,11.0325,11.0393,536100.0
2007-06-27 12:40:00,16.09,16.12,16.08,16.1,2259900.0,11.0393,11.0599,11.0325,11.0462,2259900.0
2007-06-27 12:45:00,16.1,16.11,16.08,16.08,957900.0,11.0462,11.053,11.0325,11.0325,957900.0
2007-06-27 12:50:00,16.08,16.09,16.07,16.07,414000.0,11.0325,11.0393,11.0256,11.0256,414000.0
2007-06-27 12:55:00,16.07,16.08,16.07,16.07,259500.0,11.0256,11.0325,11.0256,11.0256,259500.0
2007-06-27 13:00:00,16.07,16.08,16.06,16.06,630900.0,11.0256,11.0325,11.0187,11.0187,630900.0
2007-06-27 13:05:00,16.07,16.07,16.05,16.05,283200.0,11.0256,11.0256,11.0119,11.0119,283200.0
2007-06-27 13:10:00,16.05,16.06,16.04,16.04,648000.0,11.0119,11.0187,11.005,11.005,648000.0
2007-06-27 13:15:00,16.04,16.04,16.03,16.04,383700.0,11.005,11.005,10.9982,11.005,383700.0
2007-06-27 13:20:00,16.04,16.05,16.04,16.04,368700.0,11.005,11.0119,11.005,11.005,368700.0
2007-06-27 13:25:00,16.04,16.09,16.03,16.04,573600.0,11.005,11.0393,10.9982,11.005,573600.0
2007-06-27 13:30:00,16.04,16.05,16.04,16.04,347100.0,11.005,11.0119,11.005,11.005,347100.0
2007-06-27 13:35:00,16.04,16.04,16.03,16.04,758700.0,11.005,11.005,10.9982,11.005,758700.0
2007-06-27 13:40:00,16.03,16.04,16.03,16.04,239400.0,10.9982,11.005,10.9982,11.005,239400.0
2007-06-27 13:45:00,16.04,16.07,16.04,16.06,349500.0,11.005,11.0256,11.005,11.0187,349500.0
2007-06-27 13:50:00,16.06,16.08,16.06,16.07,545400.0,11.0187,11.0325,11.0187,11.0256,545400.0
2007-06-27 13:55:00,16.07,16.08,16.06,16.07,313500.0,11.0256,11.0325,11.0187,11.0256,313500.0
2007-06-27 14:00:00,16.08,16.09,16.07,16.07,526800.0,11.0325,11.0393,11.0256,11.0256,526800.0
2007-06-27 14:05:00,16.07,16.07,16.06,16.06,283200.0,11.0256,11.0256,11.0187,11.0187,283200.0
2007-06-27 14:10:00,16.06,16.09,16.06,16.09,638100.0,11.0187,11.0393,11.0187,11.0393,638100.0
2007-06-27 14:15:00,16.09,16.11,16.08,16.1,740100.0,11.0393,11.053,11.0325,11.0462,740100.0
2007-06-27 14:20:00,16.1,16.11,16.09,16.09,683400.0,11.0462,11.053,11.0393,11.0393,683400.0
2007-06-27 14:25:00,16.09,16.12,16.09,16.1,823500.0,11.0393,11.0599,11.0393,11.0462,823500.0
2007-06-27 14:30:00,16.1,16.1,16.09,16.09,360600.0,11.0462,11.0462,11.0393,11.0393,360600.0
2007-06-27 14:35:00,16.09,16.1,16.08,16.1,465000.0,11.0393,11.0462,11.0325,11.0462,465000.0
2007-06-27 14:40:00,16.1,16.1,16.08,16.08,344100.0,11.0462,11.0462,11.0325,11.0325,344100.0
2007-06-27 14:45:00,16.08,16.1,16.08,16.09,467700.0,11.0325,11.0462,11.0325,11.0393,467700.0
2007-06-27 14:50:00,16.1,16.1,16.08,16.09,277500.0,11.0462,11.0462,11.0325,11.0393,277500.0
2007-06-27 14:55:00,16.09,16.09,16.08,16.08,278100.0,11.0393,11.0393,11.0325,11.0325,278100.0
2007-06-27 15:00:00,16.08,16.1,16.07,16.09,594300.0,11.0325,11.0462,11.0256,11.0393,594300.0
2007-06-27 15:05:00,16.09,16.09,16.08,16.08,571800.0,11.0393,11.0393,11.0325,11.0325,571800.0
2007-06-27 15:10:00,16.08,16.09,16.08,16.09,362700.0,11.0325,11.0393,11.0325,11.0393,362700.0
2007-06-27 15:15:00,16.09,16.11,16.09,16.09,624000.0,11.0393,11.053,11.0393,11.0393,624000.0
2007-06-27 15:20:00,16.09,16.11,16.08,16.1,485400.0,11.0393,11.053,11.0325,11.0462,485400.0
2007-06-27 15:25:00,16.1,16.12,16.1,16.11,602400.0,11.0462,11.0599,11.0462,11.053,602400.0
2007-06-27 15:30:00,16.11,16.14,16.08,16.14,1848300.0,11.053,11.0736,11.0325,11.0736,1848300.0
2007-06-27 15:35:00,16.14,16.15,16.13,16.14,905100.0,11.0736,11.0805,11.0668,11.0736,905100.0
2007-06-27 15:40:00,16.14,16.15,16.13,16.15,1004100.0,11.0736,11.0805,11.0668,11.0805,1004100.0
2007-06-27 15:45:00,16.15,16.16,16.15,16.16,895500.0,11.0805,11.0874,11.0805,11.0874,895500.0
2007-06-27 15:50:00,16.16,16.16,16.14,16.14,924000.0,11.0874,11.0874,11.0736,11.0736,924000.0
2007-06-27 15:55:00,16.14,16.16,16.13,16.16,1214100.0,11.0736,11.0874,11.0668,11.0874,1214100.0
2007-06-28 09:30:00,16.11,16.17,16.07,16.11,1309500.0,11.053,11.0942,11.0256,11.053,1309500.0
2007-06-28 09:35:00,16.11,16.13,16.1,16.1,488700.0,11.053,11.0668,11.0462,11.0462,488700.0
2007-06-28 09:40:00,16.1,16.15,16.1,16.13,550500.0,11.0462,11.0805,11.0462,11.0668,550500.0
2007-06-28 09:45:00,16.13,16.15,16.12,16.12,780900.0,11.0668,11.0805,11.0599,11.0599,780900.0
2007-06-28 09:50:00,16.12,16.15,16.12,16.15,765000.0,11.0599,11.0805,11.0599,11.0805,765000.0
2007-06-28 09:55:00,16.15,16.15,16.13,16.13,503400.0,11.0805,11.0805,11.0668,11.0668,503400.0
2007-06-28 10:00:00,16.13,16.13,16.09,16.1,1374300.0,11.0668,11.0668,11.0393,11.0462,1374300.0
2007-06-28 10:05:00,16.1,16.11,16.1,16.1,498000.0,11.0462,11.053,11.0462,11.0462,498000.0
2007-06-28 10:10:00,16.1,16.12,16.09,16.1,658800.0,11.0462,11.0599,11.0393,11.0462,658800.0
2007-06-28 10:15:00,16.1,16.11,16.09,16.1,426000.0,11.0462,11.053,11.0393,11.0462,426000.0
2007-06-28 10:20:00,16.1,16.12,16.09,16.1,564900.0,11.0462,11.0599,11.0393,11.0462,564900.0
2007-06-28 10:25:00,16.1,16.11,16.09,16.09,610200.0,11.0462,11.053,11.0393,11.0393,610200.0
2007-06-28 10:30:00,16.09,16.1,16.08,16.09,430200.0,11.0393,11.0462,11.0325,11.0393,430200.0
2007-06-28 10:35:00,16.09,16.09,16.08,16.09,293700.0,11.0393,11.0393,11.0325,11.0393,293700.0
2007-06-28 10:40:00,16.09,16.11,16.09,16.1,526800.0,11.0393,11.053,11.0393,11.0462,526800.0
2007-06-28 10:45:00,16.1,16.13,16.1,16.1,647700.0,11.0462,11.0668,11.0462,11.0462,647700.0
2007-06-28 10:50:00,16.1,16.1,16.08,16.08,304200.0,11.0462,11.0462,11.0325,11.0325,304200.0
2007-06-28 10:55:00,16.08,16.09,16.08,16.09,378000.0,11.0325,11.0393,11.0325,11.0393,378000.0
2007-06-28 11:00:00,16.09,16.09,16.07,16.07,320400.0,11.0393,11.0393,11.0256,11.0256,320400.0
2007-06-28 11:05:00,16.07,16.08,16.06,16.07,585600.0,11.0256,11.0325,11.0187,11.0256,585600.0
2007-06-28 11:10:00,16.07,16.1,16.07,16.09,308400.0,11.0256,11.0462,11.0256,11.0393,308400.0
2007-06-28 11:15:00,16.09,16.09,16.08,16.09,195600.0,11.0393,11.0393,11.0325,11.0393,195600.0
2007-06-28 11:20:00,16.09,16.09,16.08,16.08,237600.0,11.0393,11.0393,11.0325,11.0325,237600.0
2007-06-28 11:25:00,16.08,16.08,16.07,16.07,180300.0,11.0325,11.0325,11.0256,11.0256,180300.0
2007-06-28 11:30:00,16.07,16.09,16.07,16.09,164700.0,11.0256,11.0393,11.0256,11.0393,164700.0
2007-06-28 11:35:00,16.09,16.1,16.08,16.09,393900.0,11.0393,11.0462,11.0325,11.0393,393900.0
2007-06-28 11:40:00,16.09,16.09,16.07,16.08,378600.0,11.0393,11.0393,11.0256,11.0325,378600.0
2007-06-28 11:45:00,16.09,16.09,16.08,16.08,102900.0,11.0393,11.0393,11.0325,11.0325,102900.0
2007-06-28 11:50:00,16.08,16.1,16.08,16.09,221400.0,11.0325,11.0462,11.0325,11.0393,221400.0
2007-06-28 11:55:00,16.09,16.11,16.08,16.1,683700.0,11.0393,11.053,11.0325,11.0462,683700.0
2007-06-28 12:00:00,16.1,16.11,16.09,16.1,360300.0,11.0462,11.053,11.0393,11.0462,360300.0
2007-06-28 12:05:00,16.08,16.11,16.08,16.1,771300.0,11.0325,11.053,11.0325,11.0462,771300.0
2007-06-28 12:10:00,16.1,16.1,16.1,16.1,250500.0,11.0462,11.0462,11.0462,11.0462,250500.0
2007-06-28 12:15:00,16.1,16.12,16.1,16.1,177000.0,11.0462,11.0599,11.0462,11.0462,177000.0
2007-06-28 12:20:00,16.1,16.11,16.1,16.1,108600.0,11.0462,11.053,11.0462,11.0462,108600.0
2007-06-28 12:25:00,16.1,16.1,16.1,16.1,167400.0,11.0462,11.0462,11.0462,11.0462,167400.0
2007-06-28 12:30:00,16.1,16.1,16.08,16.09,357600.0,11.0462,11.0462,11.0325,11.0393,357600.0
2007-06-28 12:35:00,16.08,16.1,16.08,16.1,143700.0,11.0325,11.0462,11.0325,11.0462,143700.0
2007-06-28 12:40:00,16.1,16.11,16.09,16.09,682200.0,11.0462,11.053,11.0393,11.0393,682200.0
2007-06-28 12:45:00,16.09,16.1,16.09,16.09,138600.0,11.0393,11.0462,11.0393,11.0393,138600.0
2007-06-28 12:50:00,16.09,16.09,16.09,16.09,150900.0,11.0393,11.0393,11.0393,11.0393,150900.0
2007-06-28 12:55:00,16.09,16.09,16.08,16.09,339600.0,11.0393,11.0393,11.0325,11.0393,339600.0
2007-06-28 13:00:00,16.09,16.09,16.08,16.08,129000.0,11.0393,11.0393,11.0325,11.0325,129000.0
2007-06-28 13:05:00,16.09,16.09,16.08,16.08,93300.0,11.0393,11.0393,11.0325,11.0325,93300.0
2007-06-28 13:10:00,16.08,16.09,16.07,16.07,225600.0,11.0325,11.0393,11.0256,11.0256,225600.0
2007-06-28 13:15:00,16.07,16.08,16.07,16.08,250200.0,11.0256,11.0325,11.0256,11.0325,250200.0
2007-06-28 13:20:00,16.08,16.08,16.07,16.08,132000.0,11.0325,11.0325,11.0256,11.0325,132000.0
2007-06-28 13:25:00,16.08,16.09,16.08,16.09,174000.0,11.0325,11.0393,11.0325,11.0393,174000.0
2007-06-28 13:30:00,16.09,16.09,16.08,16.09,83700.0,11.0393,11.0393,11.0325,11.0393,83700.0
2007-06-28 13:35:00,16.08,16.09,16.08,16.08,267000.0,11.0325,11.0393,11.0325,11.0325,267000.0
2007-06-28 13:40:00,16.08,16.1,16.08,16.09,323100.0,11.0325,11.0462,11.0325,11.0393,323100.0
2007-06-28 13:45:00,16.09,16.1,16.09,16.09,108000.0,11.0393,11.0462,11.0393,11.0393,108000.0
2007-06-28 13:50:00,16.09,16.11,16.09,16.1,246900.0,11.0393,11.053,11.0393,11.0462,246900.0
2007-06-28 13:55:00,16.1,16.11,16.09,16.09,199200.0,11.0462,11.053,11.0393,11.0393,199200.0
2007-06-28 14:00:00,16.09,16.09,16.08,16.09,265200.0,11.0393,11.0393,11.0325,11.0393,265200.0
2007-06-28 14:05:00,16.09,16.09,16.09,16.09,92400.0,11.0393,11.0393,11.0393,11.0393,92400.0
2007-06-28 14:10:00,16.09,16.1,16.09,16.09,288900.0,11.0393,11.0462,11.0393,11.0393,288900.0
2007-06-28 14:15:00,16.09,16.13,16.06,16.12,1209600.0,11.0393,11.0668,11.0187,11.0599,1209600.0
2007-06-28 14:20:00,16.11,16.13,16.11,16.12,568200.0,11.053,11.0668,11.053,11.0599,568200.0
2007-06-28 14:25:00,16.12,16.13,16.11,16.12,639300.0,11.0599,11.0668,11.053,11.0599,639300.0
2007-06-28 14:30:00,16.12,16.12,16.08,16.08,700200.0,11.0599,11.0599,11.0325,11.0325,700200.0
2007-06-28 14:35:00,16.08,16.12,16.08,16.1,667500.0,11.0325,11.0599,11.0325,11.0462,667500.0
2007-06-28 14:40:00,16.1,16.13,16.1,16.13,975300.0,11.0462,11.0668,11.0462,11.0668,975300.0
2007-06-28 14:45:00,16.12,16.14,16.1,16.11,676500.0,11.0599,11.0736,11.0462,11.053,676500.0
2007-06-28 14:50:00,16.1,16.11,16.08,16.09,618000.0,11.0462,11.053,11.0325,11.0393,618000.0
2007-06-28 14:55:00,16.09,16.12,16.08,16.09,373500.0,11.0393,11.0599,11.0325,11.0393,373500.0
2007-06-28 15:00:00,16.1,16.1,16.07,16.07,465900.0,11.0462,11.0462,11.0256,11.0256,465900.0
2007-06-28 15:05:00,16.07,16.09,16.06,16.09,732600.0,11.0256,11.0393,11.0187,11.0393,732600.0
2007-06-28 15:10:00,16.09,16.1,16.08,16.09,330300.0,11.0393,11.0462,11.0325,11.0393,330300.0
2007-06-28 15:15:00,16.09,16.11,16.09,16.09,371100.0,11.0393,11.053,11.0393,11.0393,371100.0
2007-06-28 15:20:00,16.09,16.12,16.09,16.12,648600.0,11.0393,11.0599,11.0393,11.0599,648600.0
2007-06-28 15:25:00,16.12,16.14,16.11,16.13,1092900.0,11.0599,11.0736,11.053,11.0668,1092900.0
2007-06-28 15:30:00,16.14,16.15,16.13,16.14,915000.0,11.0736,11.0805,11.0668,11.0736,915000.0
2007-06-28 15:35:00,16.15,16.15,16.11,16.12,779100.0,11.0805,11.0805,11.053,11.0599,779100.0
2007-06-28 15:40:00,16.12,16.12,16.08,16.1,843900.0,11.0599,11.0599,11.0325,11.0462,843900.0
2007-06-28 15:45:00,16.1,16.11,16.07,16.07,866700.0,11.0462,11.053,11.0256,11.0256,866700.0
2007-06-28 15:50:00,16.07,16.11,16.07,16.08,859500.0,11.0256,11.053,11.0256,11.0325,859500.0
2007-06-28 15:55:00,16.08,16.1,16.07,16.07,1042200.0,11.0325,11.0462,11.0256,11.0256,1042200.0
2007-06-29 09:30:00,16.17,16.22,16.08,16.1,655500.0,11.0942,11.1285,11.0325,11.0462,655500.0
2007-06-29 09:35:00,16.1,16.11,16.08,16.09,325200.0,11.0462,11.053,11.0325,11.0393,325200.0
2007-06-29 09:40:00,16.09,16.11,16.09,16.09,443400.0,11.0393,11.053,11.0393,11.0393,443400.0
2007-06-29 09:45:00,16.09,16.12,16.09,16.12,485100.0,11.0393,11.0599,11.0393,11.0599,485100.0
2007-06-29 09:50:00,16.11,16.13,16.1,16.13,364800.0,11.053,11.0668,11.0462,11.0668,364800.0
2007-06-29 09:55:00,16.12,16.13,16.1,16.12,541800.0,11.0599,11.0668,11.0462,11.0599,541800.0
2007-06-29 10:00:00,16.11,16.17,16.11,16.16,681600.0,11.053,11.0942,11.053,11.0874,681600.0
2007-06-29 10:05:00,16.16,16.17,16.14,16.15,787500.0,11.0874,11.0942,11.0736,11.0805,787500.0
2007-06-29 10:10:00,16.15,16.16,16.13,16.13,409200.0,11.0805,11.0874,11.0668,11.0668,409200.0
2007-06-29 10:15:00,16.13,16.13,16.11,16.11,334800.0,11.0668,11.0668,11.053,11.053,334800.0
2007-06-29 10:20:00,16.12,16.13,16.11,16.13,270600.0,11.0599,11.0668,11.053,11.0668,270600.0
2007-06-29 10:25:00,16.13,16.13,16.11,16.12,264000.0,11.0668,11.0668,11.053,11.0599,264000.0
2007-06-29 10:30:00,16.12,16.13,16.11,16.11,216900.0,11.0599,11.0668,11.053,11.053,216900.0
2007-06-29 10:35:00,16.11,16.13,16.11,16.13,192300.0,11.053,11.0668,11.053,11.0668,192300.0
2007-06-29 10:40:00,16.13,16.14,16.11,16.13,343800.0,11.0668,11.0736,11.053,11.0668,343800.0
2007-06-29 10:45:00,16.13,16.13,16.12,16.13,96900.0,11.0668,11.0668,11.0599,11.0668,96900.0
2007-06-29 10:50:00,16.13,16.13,16.12,16.13,106500.0,11.0668,11.0668,11.0599,11.0668,106500.0
2007-06-29 10:55:00,16.13,16.13,16.11,16.12,260700.0,11.0668,11.0668,11.053,11.0599,260700.0
2007-06-29 11:00:00,16.12,16.12,16.1,16.1,337200.0,11.0599,11.0599,11.0462,11.0462,337200.0
2007-06-29 11:05:00,16.1,16.1,16.08,16.09,466200.0,11.0462,11.0462,11.0325,11.0393,466200.0
2007-06-29 11:10:00,16.09,16.09,16.07,16.07,251700.0,11.0393,11.0393,11.0256,11.0256,251700.0
2007-06-29 11:15:00,16.07,16.11,16.07,16.08,593700.0,11.0256,11.053,11.0256,11.0325,593700.0
2007-06-29 11:20:00,16.08,16.1,16.08,16.09,258900.0,11.0325,11.0462,11.0325,11.0393,258900.0
2007-06-29 11:25:00,16.09,16.1,16.09,16.1,411600.0,11.0393,11.0462,11.0393,11.0462,411600.0
2007-06-29 11:30:00,16.1,16.11,16.09,16.09,532500.0,11.0462,11.053,11.0393,11.0393,532500.0
2007-06-29 11:35:00,16.09,16.1,16.08,16.09,484500.0,11.0393,11.0462,11.0325,11.0393,484500.0
2007-06-29 11:40:00,16.1,16.1,16.08,16.08,337500.0,11.0462,11.0462,11.0325,11.0325,337500.0
2007-06-29 11:45:00,16.08,16.09,16.08,16.08,438300.0,11.0325,11.0393,11.0325,11.0325,438300.0
2007-06-29 11:50:00,16.08,16.09,16.06,16.07,730200.0,11.0325,11.0393,11.0187,11.0256,730200.0
2007-06-29 11:55:00,16.07,16.08,16.06,16.07,521700.0,11.0256,11.0325,11.0187,11.0256,521700.0
2007-06-29 12:00:00,16.07,16.08,16.07,16.07,327900.0,11.0256,11.0325,11.0256,11.0256,327900.0
2007-06-29 12:05:00,16.07,16.08,16.06,16.06,489300.0,11.0256,11.0325,11.0187,11.0187,489300.0
2007-06-29 12:10:00,16.06,16.07,16.03,16.04,507300.0,11.0187,11.0256,10.9982,11.005,507300.0
2007-06-29 12:15:00,16.04,16.05,16.03,16.04,639000.0,11.005,11.0119,10.9982,11.005,639000.0
2007-06-29 12:20:00,16.04,16.05,16.03,16.05,285600.0,11.005,11.0119,10.9982,11.0119,285600.0
2007-06-29 12:25:00,16.05,16.06,16.05,16.05,347100.0,11.0119,11.0187,11.0119,11.0119,347100.0
2007-06-29 12:30:00,16.05,16.07,16.04,16.05,730800.0,11.0119,11.0256,11.005,11.0119,730800.0
2007-06-29 12:35:00,16.05,16.05,16.03,16.05,355200.0,11.0119,11.0119,10.9982,11.0119,355200.0
2007-06-29 12:40:00,16.05,16.06,16.05,16.06,259500.0,11.0119,11.0187,11.0119,11.0187,259500.0
2007-06-29 12:45:00,16.06,16.06,16.06,16.06,245700.0,11.0187,11.0187,11.0187,11.0187,245700.0
2007-06-29 12:50:00,16.06,16.1,16.06,16.06,314100.0,11.0187,11.0462,11.0187,11.0187,314100.0
2007-06-29 12:55:00,16.06,16.08,16.06,16.07,432000.0,11.0187,11.0325,11.0187,11.0256,432000.0
2007-06-29 13:00:00,16.07,16.08,16.06,16.07,328500.0,11.0256,11.0325,11.0187,11.0256,328500.0
2007-06-29 13:05:00,16.07,16.07,16.05,16.06,397200.0,11.0256,11.0256,11.0119,11.0187,397200.0
2007-06-29 13:10:00,16.05,16.07,16.05,16.06,401400.0,11.0119,11.0256,11.0119,11.0187,401400.0
2007-06-29 13:15:00,16.06,16.06,16.04,16.06,420600.0,11.0187,11.0187,11.005,11.0187,420600.0
2007-06-29 13:20:00,16.06,16.06,16.05,16.06,366600.0,11.0187,11.0187,11.0119,11.0187,366600.0
2007-06-29 13:25:00,16.06,16.06,16.05,16.05,193200.0,11.0187,11.0187,11.0119,11.0119,193200.0
2007-06-29 13:30:00,16.05,16.06,16.05,16.05,299400.0,11.0119,11.0187,11.0119,11.0119,299400.0
2007-06-29 13:35:00,16.05,16.06,16.04,16.05,261900.0,11.0119,11.0187,11.005,11.0119,261900.0
2007-06-29 13:40:00,16.04,16.06,16.03,16.04,529800.0,11.005,11.0187,10.9982,11.005,529800.0
2007-06-29 13:45:00,16.05,16.06,16.04,16.06,320400.0,11.0119,11.0187,11.005,11.0187,320400.0
2007-06-29 13:50:00,16.06,16.06,16.05,16.05,224700.0,11.0187,11.0187,11.0119,11.0119,224700.0
2007-06-29 13:55:00,16.06,16.06,16.05,16.05,210600.0,11.0187,11.0187,11.0119,11.0119,210600.0
2007-06-29 14:00:00,16.05,16.05,16.03,16.04,354300.0,11.0119,11.0119,10.9982,11.005,354300.0
2007-06-29 14:05:00,16.04,16.05,16.01,16.02,592500.0,11.005,11.0119,10.9844,10.9913,592500.0
2007-06-29 14:10:00,16.02,16.04,16.01,16.04,492300.0,10.9913,11.005,10.9844,11.005,492300.0
2007-06-29 14:15:00,16.04,16.05,16.03,16.04,318600.0,11.005,11.0119,10.9982,11.005,318600.0
2007-06-29 14:20:00,16.04,16.05,16.03,16.04,525300.0,11.005,11.0119,10.9982,11.005,525300.0
2007-06-29 14:25:00,16.04,16.05,16.03,16.05,671100.0,11.005,11.0119,10.9982,11.0119,671100.0
2007-06-29 14:30:00,16.05,16.06,16.03,16.05,629100.0,11.0119,11.0187,10.9982,11.0119,629100.0
2007-06-29 14:35:00,16.05,16.07,16.05,16.07,347100.0,11.0119,11.0256,11.0119,11.0256,347100.0
2007-06-29 14:40:00,16.07,16.09,16.06,16.08,554100.0,11.0256,11.0393,11.0187,11.0325,554100.0
2007-06-29 14:45:00,16.08,16.09,16.08,16.09,665100.0,11.0325,11.0393,11.0325,11.0393,665100.0
2007-06-29 14:50:00,16.09,16.09,16.08,16.09,245100.0,11.0393,11.0393,11.0325,11.0393,245100.0
2007-06-29 14:55:00,16.09,16.09,16.07,16.08,383700.0,11.0393,11.0393,11.0256,11.0325,383700.0
2007-06-29 15:00:00,16.08,16.08,16.05,16.05,667200.0,11.0325,11.0325,11.0119,11.0119,667200.0
2007-06-29 15:05:00,16.05,16.05,16.02,16.04,953700.0,11.0119,11.0119,10.9913,11.005,953700.0
2007-06-29 15:10:00,16.04,16.04,15.99,16.0,987600.0,11.005,11.005,10.9707,10.9776,987600.0
2007-06-29 15:15:00,16.0,16.02,15.99,16.0,1071000.0,10.9776,10.9913,10.9707,10.9776,1071000.0
2007-06-29 15:20:00,15.99,16.01,15.99,16.0,613800.0,10.9707,10.9844,10.9707,10.9776,613800.0
2007-06-29 15:25:00,16.01,16.01,15.96,15.98,1045800.0,10.9844,10.9844,10.9501,10.9639,1045800.0
2007-06-29 15:30:00,15.98,15.99,15.96,15.98,631800.0,10.9639,10.9707,10.9501,10.9639,631800.0
2007-06-29 15:35:00,15.98,16.02,15.98,16.01,747600.0,10.9639,10.9913,10.9639,10.9844,747600.0
2007-06-29 15:40:00,16.02,16.05,16.02,16.04,1297500.0,10.9913,11.0119,10.9913,11.005,1297500.0
2007-06-29 15:45:00,16.04,16.04,16.02,16.03,585600.0,11.005,11.005,10.9913,10.9982,585600.0
2007-06-29 15:50:00,16.03,16.05,16.02,16.03,709500.0,10.9982,11.0119,10.9913,10.9982,709500.0
2007-06-29 15:55:00,16.03,16.04,16.01,16.03,1332600.0,10.9982,11.005,10.9844,10.9982,1332600.0
2007-07-03 09:30:00,16.11,16.15,16.11,16.12,402600.0,11.053,11.0805,11.053,11.0599,402600.0
2007-07-03 09:35:00,16.12,16.13,16.11,16.12,452100.0,11.0599,11.0668,11.053,11.0599,452100.0
2007-07-03 09:40:00,16.12,16.13,16.12,16.13,411900.0,11.0599,11.0668,11.0599,11.0668,411900.0
2007-07-03 09:45:00,16.13,16.14,16.12,16.12,551100.0,11.0668,11.0736,11.0599,11.0599,551100.0
2007-07-03 09:50:00,16.12,16.16,16.12,16.16,574200.0,11.0599,11.0874,11.0599,11.0874,574200.0
2007-07-03 09:55:00,16.16,16.16,16.12,16.12,321300.0,11.0874,11.0874,11.0599,11.0599,321300.0
2007-07-03 10:00:00,16.12,16.13,16.12,16.13,511500.0,11.0599,11.0668,11.0599,11.0668,511500.0
2007-07-03 10:05:00,16.13,16.14,16.12,16.14,279900.0,11.0668,11.0736,11.0599,11.0736,279900.0
2007-07-03 10:10:00,16.14,16.15,16.13,16.13,422400.0,11.0736,11.0805,11.0668,11.0668,422400.0
2007-07-03 10:15:00,16.13,16.14,16.12,16.13,357900.0,11.0668,11.0736,11.0599,11.0668,357900.0
2007-07-03 10:20:00,16.13,16.13,16.12,16.13,204600.0,11.0668,11.0668,11.0599,11.0668,204600.0
2007-07-03 10:25:00,16.13,16.15,16.13,16.14,300300.0,11.0668,11.0805,11.0668,11.0736,300300.0
2007-07-03 10:30:00,16.14,16.14,16.11,16.11,467100.0,11.0736,11.0736,11.053,11.053,467100.0
2007-07-03 10:35:00,16.11,16.12,16.11,16.12,562200.0,11.053,11.0599,11.053,11.0599,562200.0
2007-07-03 10:40:00,16.11,16.12,16.11,16.11,319800.0,11.053,11.0599,11.053,11.053,319800.0
2007-07-03 10:45:00,16.11,16.12,16.11,16.12,393300.0,11.053,11.0599,11.053,11.0599,393300.0
2007-07-03 10:50:00,16.12,16.12,16.07,16.08,594300.0,11.0599,11.0599,11.0256,11.0325,594300.0
2007-07-03 10:55:00,16.08,16.11,16.08,16.09,679500.0,11.0325,11.053,11.0325,11.0393,679500.0
2007-07-03 11:00:00,16.09,16.09,16.06,16.07,486300.0,11.0393,11.0393,11.0187,11.0256,486300.0
2007-07-03 11:05:00,16.07,16.08,16.07,16.07,385200.0,11.0256,11.0325,11.0256,11.0256,385200.0
2007-07-03 11:10:00,16.07,16.08,16.05,16.05,564000.0,11.0256,11.0325,11.0119,11.0119,564000.0
2007-07-03 11:15:00,16.05,16.06,16.05,16.05,332700.0,11.0119,11.0187,11.0119,11.0119,332700.0
2007-07-03 11:20:00,16.05,16.07,16.04,16.06,493800.0,11.0119,11.0256,11.005,11.0187,493800.0
2007-07-03 11:25:00,16.06,16.06,16.05,16.05,375900.0,11.0187,11.0187,11.0119,11.0119,375900.0
2007-07-03 11:30:00,16.05,16.08,16.05,16.07,329400.0,11.0119,11.0325,11.0119,11.0256,329400.0
2007-07-03 11:35:00,16.07,16.07,16.06,16.07,387300.0,11.0256,11.0256,11.0187,11.0256,387300.0
2007-07-03 11:40:00,16.07,16.08,16.07,16.07,269400.0,11.0256,11.0325,11.0256,11.0256,269400.0
2007-07-03 11:45:00,16.07,16.07,16.06,16.07,205500.0,11.0256,11.0256,11.0187,11.0256,205500.0
2007-07-03 11:50:00,16.07,16.08,16.06,16.08,287700.0,11.0256,11.0325,11.0187,11.0325,287700.0
2007-07-03 11:55:00,16.07,16.08,16.06,16.08,262800.0,11.0256,11.0325,11.0187,11.0325,262800.0
2007-07-03 12:00:00,16.08,16.08,16.07,16.08,187500.0,11.0325,11.0325,11.0256,11.0325,187500.0
2007-07-03 12:05:00,16.08,16.08,16.07,16.08,365400.0,11.0325,11.0325,11.0256,11.0325,365400.0
2007-07-03 12:10:00,16.08,16.09,16.08,16.09,208200.0,11.0325,11.0393,11.0325,11.0393,208200.0
2007-07-03 12:15:00,16.09,16.1,16.09,16.1,225900.0,11.0393,11.0462,11.0393,11.0462,225900.0
2007-07-03 12:20:00,16.1,16.11,16.1,16.11,379500.0,11.0462,11.053,11.0462,11.053,379500.0
2007-07-03 12:25:00,16.11,16.11,16.1,16.1,348000.0,11.053,11.053,11.0462,11.0462,348000.0
2007-07-03 12:30:00,16.1,16.12,16.1,16.12,294300.0,11.0462,11.0599,11.0462,11.0599,294300.0
2007-07-03 12:35:00,16.12,16.14,16.12,16.14,422400.0,11.0599,11.0736,11.0599,11.0736,422400.0
2007-07-03 12:40:00,16.14,16.15,16.14,16.14,513300.0,11.0736,11.0805,11.0736,11.0736,513300.0
2007-07-03 12:45:00,16.14,16.15,16.14,16.14,772500.0,11.0736,11.0805,11.0736,11.0736,772500.0
2007-07-03 12:50:00,16.14,16.15,16.13,16.14,711600.0,11.0736,11.0805,11.0668,11.0736,711600.0
2007-07-03 12:55:00,16.14,16.15,16.13,16.15,624000.0,11.0736,11.0805,11.0668,11.0805,624000.0
2007-07-05 09:30:00,16.12,16.13,16.1,16.11,1040100.0,11.0599,11.0668,11.0462,11.053,1040100.0
2007-07-05 09:35:00,16.11,16.12,16.08,16.11,482100.0,11.053,11.0599,11.0325,11.053,482100.0
2007-07-05 09:40:00,16.1,16.15,16.09,16.13,704100.0,11.0462,11.0805,11.0393,11.0668,704100.0
2007-07-05 09:45:00,16.13,16.13,16.09,16.1,731400.0,11.0668,11.0668,11.0393,11.0462,731400.0
2007-07-05 09:50:00,16.1,16.12,16.09,16.1,618900.0,11.0462,11.0599,11.0393,11.0462,618900.0
2007-07-05 09:55:00,16.09,16.1,16.09,16.09,321600.0,11.0393,11.0462,11.0393,11.0393,321600.0
2007-07-05 10:00:00,16.09,16.11,16.09,16.09,483600.0,11.0393,11.053,11.0393,11.0393,483600.0
2007-07-05 10:05:00,16.09,16.09,16.07,16.07,653100.0,11.0393,11.0393,11.0256,11.0256,653100.0
2007-07-05 10:10:00,16.07,16.08,16.06,16.06,707100.0,11.0256,11.0325,11.0187,11.0187,707100.0
2007-07-05 10:15:00,16.06,16.07,16.06,16.07,393600.0,11.0187,11.0256,11.0187,11.0256,393600.0
2007-07-05 10:20:00,16.07,16.07,16.05,16.06,396600.0,11.0256,11.0256,11.0119,11.0187,396600.0
2007-07-05 10:25:00,16.06,16.07,16.06,16.06,284100.0,11.0187,11.0256,11.0187,11.0187,284100.0
2007-07-05 10:30:00,16.06,16.09,16.06,16.07,473700.0,11.0187,11.0393,11.0187,11.0256,473700.0
2007-07-05 10:35:00,16.07,16.1,16.07,16.1,583200.0,11.0256,11.0462,11.0256,11.0462,583200.0
2007-07-05 10:40:00,16.1,16.11,16.08,16.09,386700.0,11.0462,11.053,11.0325,11.0393,386700.0
2007-07-05 10:45:00,16.09,16.1,16.09,16.1,298500.0,11.0393,11.0462,11.0393,11.0462,298500.0
2007-07-05 10:50:00,16.1,16.12,16.08,16.11,495300.0,11.0462,11.0599,11.0325,11.053,495300.0
2007-07-05 10:55:00,16.11,16.12,16.11,16.11,281400.0,11.053,11.0599,11.053,11.053,281400.0
2007-07-05 11:00:00,16.11,16.12,16.08,16.08,369600.0,11.053,11.0599,11.0325,11.0325,369600.0
2007-07-05 11:05:00,16.08,16.1,16.08,16.08,357600.0,11.0325,11.0462,11.0325,11.0325,357600.0
2007-07-05 11:10:00,16.08,16.09,16.08,16.08,342000.0,11.0325,11.0393,11.0325,11.0325,342000.0
2007-07-05 11:15:00,16.08,16.09,16.08,16.08,271200.0,11.0325,11.0393,11.0325,11.0325,271200.0
2007-07-05 11:20:00,16.08,16.09,16.08,16.08,210600.0,11.0325,11.0393,11.0325,11.0325,210600.0
2007-07-05 11:25:00,16.08,16.08,16.07,16.07,217500.0,11.0325,11.0325,11.0256,11.0256,217500.0
2007-07-05 11:30:00,16.07,16.07,16.07,16.07,194100.0,11.0256,11.0256,11.0256,11.0256,194100.0
2007-07-05 11:35:00,16.07,16.07,16.06,16.07,233400.0,11.0256,11.0256,11.0187,11.0256,233400.0
2007-07-05 11:40:00,16.07,16.08,16.07,16.08,354300.0,11.0256,11.0325,11.0256,11.0325,354300.0
2007-07-05 11:45:00,16.07,16.08,16.07,16.07,269700.0,11.0256,11.0325,11.0256,11.0256,269700.0
2007-07-05 11:50:00,16.07,16.07,16.06,16.06,168300.0,11.0256,11.0256,11.0187,11.0187,168300.0
2007-07-05 11:55:00,16.06,16.07,16.05,16.07,447000.0,11.0187,11.0256,11.0119,11.0256,447000.0
2007-07-05 12:00:00,16.07,16.08,16.07,16.08,355500.0,11.0256,11.0325,11.0256,11.0325,355500.0
2007-07-05 12:05:00,16.08,16.08,16.07,16.07,456000.0,11.0325,11.0325,11.0256,11.0256,456000.0
2007-07-05 12:10:00,16.07,16.08,16.06,16.08,276900.0,11.0256,11.0325,11.0187,11.0325,276900.0
2007-07-05 12:15:00,16.07,16.08,16.07,16.07,144900.0,11.0256,11.0325,11.0256,11.0256,144900.0
2007-07-05 12:20:00,16.07,16.07,16.06,16.06,179700.0,11.0256,11.0256,11.0187,11.0187,179700.0
2007-07-05 12:25:00,16.06,16.06,16.05,16.06,261000.0,11.0187,11.0187,11.0119,11.0187,261000.0
2007-07-05 12:30:00,16.06,16.06,16.05,16.05,337800.0,11.0187,11.0187,11.0119,11.0119,337800.0
2007-07-05 12:35:00,16.05,16.06,16.05,16.05,549600.0,11.0119,11.0187,11.0119,11.0119,549600.0
2007-07-05 12:40:00,16.05,16.05,16.05,16.05,92400.0,11.0119,11.0119,11.0119,11.0119,92400.0
2007-07-05 12:45:00,16.05,16.06,16.05,16.05,238200.0,11.0119,11.0187,11.0119,11.0119,238200.0
2007-07-05 12:50:00,16.05,16.05,16.05,16.05,102000.0,11.0119,11.0119,11.0119,11.0119,102000.0
2007-07-05 12:55:00,16.05,16.06,16.05,16.06,269100.0,11.0119,11.0187,11.0119,11.0187,269100.0
2007-07-05 13:00:00,16.06,16.07,16.05,16.07,310200.0,11.0187,11.0256,11.0119,11.0256,310200.0
2007-07-05 13:05:00,16.07,16.07,16.06,16.07,155700.0,11.0256,11.0256,11.0187,11.0256,155700.0
2007-07-05 13:10:00,16.07,16.1,16.06,16.07,213300.0,11.0256,11.0462,11.0187,11.0256,213300.0
2007-07-05 13:15:00,16.07,16.07,16.07,16.07,64200.0,11.0256,11.0256,11.0256,11.0256,64200.0
2007-07-05 13:20:00,16.07,16.11,16.07,16.11,628500.0,11.0256,11.053,11.0256,11.053,628500.0
2007-07-05 13:25:00,16.11,16.11,16.08,16.09,438300.0,11.053,11.053,11.0325,11.0393,438300.0
2007-07-05 13:30:00,16.09,16.1,16.09,16.09,136800.0,11.0393,11.0462,11.0393,11.0393,136800.0
2007-07-05 13:35:00,16.09,16.1,16.08,16.08,201900.0,11.0393,11.0462,11.0325,11.0325,201900.0
2007-07-05 13:40:00,16.08,16.09,16.07,16.07,181800.0,11.0325,11.0393,11.0256,11.0256,181800.0
2007-07-05 13:45:00,16.07,16.08,16.07,16.08,177000.0,11.0256,11.0325,11.0256,11.0325,177000.0
2007-07-05 13:50:00,16.08,16.08,16.07,16.07,82200.0,11.0325,11.0325,11.0256,11.0256,82200.0
2007-07-05 13:55:00,16.07,16.08,16.07,16.08,396600.0,11.0256,11.0325,11.0256,11.0325,396600.0
2007-07-05 14:00:00,16.07,16.08,16.07,16.07,160800.0,11.0256,11.0325,11.0256,11.0256,160800.0
2007-07-05 14:05:00,16.07,16.08,16.07,16.07,74700.0,11.0256,11.0325,11.0256,11.0256,74700.0
2007-07-05 14:10:00,16.07,16.08,16.07,16.07,147300.0,11.0256,11.0325,11.0256,11.0256,147300.0
2007-07-05 14:15:00,16.07,16.09,16.07,16.08,438000.0,11.0256,11.0393,11.0256,11.0325,438000.0
2007-07-05 14:20:00,16.08,16.08,16.06,16.07,325800.0,11.0325,11.0325,11.0187,11.0256,325800.0
2007-07-05 14:25:00,16.07,16.07,16.06,16.07,204000.0,11.0256,11.0256,11.0187,11.0256,204000.0
2007-07-05 14:30:00,16.07,16.09,16.07,16.08,477900.0,11.0256,11.0393,11.0256,11.0325,477900.0
2007-07-05 14:35:00,16.08,16.09,16.07,16.08,342300.0,11.0325,11.0393,11.0256,11.0325,342300.0
2007-07-05 14:40:00,16.07,16.08,16.06,16.07,269400.0,11.0256,11.0325,11.0187,11.0256,269400.0
2007-07-05 14:45:00,16.07,16.08,16.07,16.08,227700.0,11.0256,11.0325,11.0256,11.0325,227700.0
2007-07-05 14:50:00,16.08,16.08,16.07,16.07,183300.0,11.0325,11.0325,11.0256,11.0256,183300.0
2007-07-05 14:55:00,16.07,16.07,16.06,16.06,192600.0,11.0256,11.0256,11.0187,11.0187,192600.0
2007-07-05 15:00:00,16.06,16.07,16.06,16.06,341400.0,11.0187,11.0256,11.0187,11.0187,341400.0
2007-07-05 15:05:00,16.06,16.06,16.05,16.06,289200.0,11.0187,11.0187,11.0119,11.0187,289200.0
2007-07-05 15:10:00,16.06,16.06,16.05,16.05,307500.0,11.0187,11.0187,11.0119,11.0119,307500.0
2007-07-05 15:15:00,16.05,16.05,16.03,16.03,526800.0,11.0119,11.0119,10.9982,10.9982,526800.0
2007-07-05 15:20:00,16.03,16.04,16.03,16.03,757800.0,10.9982,11.005,10.9982,10.9982,757800.0
2007-07-05 15:25:00,16.03,16.04,16.03,16.04,377400.0,10.9982,11.005,10.9982,11.005,377400.0
2007-07-05 15:30:00,16.04,16.05,16.04,16.04,459000.0,11.005,11.0119,11.005,11.005,459000.0
2007-07-05 15:35:00,16.04,16.06,16.04,16.05,642300.0,11.005,11.0187,11.005,11.0119,642300.0
2007-07-05 15:40:00,16.05,16.05,16.03,16.04,935700.0,11.0119,11.0119,10.9982,11.005,935700.0
2007-07-05 15:45:00,16.04,16.05,16.03,16.05,568500.0,11.005,11.0119,10.9982,11.0119,568500.0
2007-07-05 15:50:00,16.05,16.06,16.05,16.05,874800.0,11.0119,11.0187,11.0119,11.0119,874800.0
2007-07-05 15:55:00,16.05,16.05,16.03,16.04,1002900.0,11.0119,11.0119,10.9982,11.005,1002900.0
2007-07-06 09:30:00,16.03,16.04,16.02,16.02,526800.0,10.9982,11.005,10.9913,10.9913,526800.0
2007-07-06 09:35:00,16.03,16.03,16.0,16.0,507000.0,10.9982,10.9982,10.9776,10.9776,507000.0
2007-07-06 09:40:00,16.0,16.03,16.0,16.03,706200.0,10.9776,10.9982,10.9776,10.9982,706200.0
2007-07-06 09:45:00,16.03,16.03,16.0,16.03,788400.0,10.9982,10.9982,10.9776,10.9982,788400.0
2007-07-06 09:50:00,16.03,16.05,16.03,16.03,526200.0,10.9982,11.0119,10.9982,10.9982,526200.0
2007-07-06 09:55:00,16.03,16.05,16.03,16.04,507000.0,10.9982,11.0119,10.9982,11.005,507000.0
2007-07-06 10:00:00,16.04,16.04,16.02,16.03,415500.0,11.005,11.005,10.9913,10.9982,415500.0
2007-07-06 10:05:00,16.03,16.06,16.02,16.05,735600.0,10.9982,11.0187,10.9913,11.0119,735600.0
2007-07-06 10:10:00,16.05,16.05,16.03,16.04,600000.0,11.0119,11.0119,10.9982,11.005,600000.0
2007-07-06 10:15:00,16.03,16.04,16.03,16.04,346200.0,10.9982,11.005,10.9982,11.005,346200.0
2007-07-06 10:20:00,16.04,16.04,16.02,16.03,474000.0,11.005,11.005,10.9913,10.9982,474000.0
2007-07-06 10:25:00,16.03,16.04,16.03,16.04,404400.0,10.9982,11.005,10.9982,11.005,404400.0
2007-07-06 10:30:00,16.04,16.06,16.03,16.04,558000.0,11.005,11.0187,10.9982,11.005,558000.0
2007-07-06 10:35:00,16.04,16.08,16.04,16.07,870900.0,11.005,11.0325,11.005,11.0256,870900.0
2007-07-06 10:40:00,16.07,16.11,16.07,16.11,839400.0,11.0256,11.053,11.0256,11.053,839400.0
2007-07-06 10:45:00,16.11,16.11,16.09,16.1,586800.0,11.053,11.053,11.0393,11.0462,586800.0
2007-07-06 10:50:00,16.1,16.13,16.1,16.12,920700.0,11.0462,11.0668,11.0462,11.0599,920700.0
2007-07-06 10:55:00,16.12,16.13,16.1,16.1,598200.0,11.0599,11.0668,11.0462,11.0462,598200.0
2007-07-06 11:00:00,16.11,16.12,16.1,16.12,711600.0,11.053,11.0599,11.0462,11.0599,711600.0
2007-07-06 11:05:00,16.11,16.15,16.11,16.15,949200.0,11.053,11.0805,11.053,11.0805,949200.0
2007-07-06 11:10:00,16.14,16.16,16.14,16.15,689700.0,11.0736,11.0874,11.0736,11.0805,689700.0
2007-07-06 11:15:00,16.15,16.16,16.14,16.15,611100.0,11.0805,11.0874,11.0736,11.0805,611100.0
2007-07-06 11:20:00,16.15,16.16,16.13,16.14,599700.0,11.0805,11.0874,11.0668,11.0736,599700.0
2007-07-06 11:25:00,16.13,16.14,16.12,16.12,877500.0,11.0668,11.0736,11.0599,11.0599,877500.0
2007-07-06 11:30:00,16.13,16.15,16.12,16.15,315000.0,11.0668,11.0805,11.0599,11.0805,315000.0
2007-07-06 11:35:00,16.15,16.16,16.15,16.15,433500.0,11.0805,11.0874,11.0805,11.0805,433500.0
2007-07-06 11:40:00,16.15,16.15,16.14,16.14,418200.0,11.0805,11.0805,11.0736,11.0736,418200.0
2007-07-06 11:45:00,16.15,16.16,16.15,16.15,363900.0,11.0805,11.0874,11.0805,11.0805,363900.0
2007-07-06 11:50:00,16.15,16.15,16.13,16.14,272100.0,11.0805,11.0805,11.0668,11.0736,272100.0
2007-07-06 11:55:00,16.14,16.15,16.12,16.13,379500.0,11.0736,11.0805,11.0599,11.0668,379500.0
2007-07-06 12:00:00,16.13,16.14,16.13,16.13,307200.0,11.0668,11.0736,11.0668,11.0668,307200.0
2007-07-06 12:05:00,16.13,16.13,16.12,16.12,282300.0,11.0668,11.0668,11.0599,11.0599,282300.0
2007-07-06 12:10:00,16.12,16.12,16.08,16.08,530400.0,11.0599,11.0599,11.0325,11.0325,530400.0
2007-07-06 12:15:00,16.09,16.09,16.05,16.07,684900.0,11.0393,11.0393,11.0119,11.0256,684900.0
2007-07-06 12:20:00,16.07,16.07,16.06,16.07,256500.0,11.0256,11.0256,11.0187,11.0256,256500.0
2007-07-06 12:25:00,16.07,16.08,16.06,16.07,437100.0,11.0256,11.0325,11.0187,11.0256,437100.0
2007-07-06 12:30:00,16.07,16.08,16.06,16.06,255600.0,11.0256,11.0325,11.0187,11.0187,255600.0
2007-07-06 12:35:00,16.07,16.1,16.06,16.09,288000.0,11.0256,11.0462,11.0187,11.0393,288000.0
2007-07-06 12:40:00,16.09,16.1,16.08,16.09,138900.0,11.0393,11.0462,11.0325,11.0393,138900.0
2007-07-06 12:45:00,16.09,16.1,16.09,16.09,197700.0,11.0393,11.0462,11.0393,11.0393,197700.0
2007-07-06 12:50:00,16.09,16.11,16.09,16.11,233400.0,11.0393,11.053,11.0393,11.053,233400.0
2007-07-06 12:55:00,16.11,16.12,16.11,16.12,224400.0,11.053,11.0599,11.053,11.0599,224400.0
2007-07-06 13:00:00,16.12,16.13,16.1,16.1,468600.0,11.0599,11.0668,11.0462,11.0462,468600.0
2007-07-06 13:05:00,16.1,16.11,16.1,16.1,181200.0,11.0462,11.053,11.0462,11.0462,181200.0
2007-07-06 13:10:00,16.1,16.12,16.1,16.11,173700.0,11.0462,11.0599,11.0462,11.053,173700.0
2007-07-06 13:15:00,16.11,16.13,16.1,16.1,135600.0,11.053,11.0668,11.0462,11.0462,135600.0
2007-07-06 13:20:00,16.1,16.12,16.1,16.12,183900.0,11.0462,11.0599,11.0462,11.0599,183900.0
2007-07-06 13:25:00,16.12,16.13,16.11,16.11,227100.0,11.0599,11.0668,11.053,11.053,227100.0
2007-07-06 13:30:00,16.11,16.12,16.1,16.11,196800.0,11.053,11.0599,11.0462,11.053,196800.0
2007-07-06 13:35:00,16.11,16.11,16.11,16.11,135900.0,11.053,11.053,11.053,11.053,135900.0
2007-07-06 13:40:00,16.11,16.11,16.09,16.09,372300.0,11.053,11.053,11.0393,11.0393,372300.0
2007-07-06 13:45:00,16.09,16.1,16.09,16.09,162900.0,11.0393,11.0462,11.0393,11.0393,162900.0
2007-07-06 13:50:00,16.09,16.1,16.09,16.1,135300.0,11.0393,11.0462,11.0393,11.0462,135300.0
2007-07-06 13:55:00,16.09,16.1,16.09,16.09,224700.0,11.0393,11.0462,11.0393,11.0393,224700.0
2007-07-06 14:00:00,16.09,16.1,16.09,16.09,286200.0,11.0393,11.0462,11.0393,11.0393,286200.0
2007-07-06 14:05:00,16.09,16.12,16.09,16.12,326700.0,11.0393,11.0599,11.0393,11.0599,326700.0
2007-07-06 14:10:00,16.12,16.13,16.12,16.12,751200.0,11.0599,11.0668,11.0599,11.0599,751200.0
2007-07-06 14:15:00,16.12,16.12,16.1,16.11,258000.0,11.0599,11.0599,11.0462,11.053,258000.0
2007-07-06 14:20:00,16.11,16.12,16.11,16.12,139800.0,11.053,11.0599,11.053,11.0599,139800.0
2007-07-06 14:25:00,16.12,16.12,16.11,16.11,334800.0,11.0599,11.0599,11.053,11.053,334800.0
2007-07-06 14:30:00,16.12,16.14,16.11,16.14,308700.0,11.0599,11.0736,11.053,11.0736,308700.0
2007-07-06 14:35:00,16.15,16.16,16.14,16.15,299700.0,11.0805,11.0874,11.0736,11.0805,299700.0
2007-07-06 14:40:00,16.15,16.15,16.14,16.15,202200.0,11.0805,11.0805,11.0736,11.0805,202200.0
2007-07-06 14:45:00,16.15,16.16,16.13,16.14,452100.0,11.0805,11.0874,11.0668,11.0736,452100.0
2007-07-06 14:50:00,16.14,16.14,16.13,16.14,214500.0,11.0736,11.0736,11.0668,11.0736,214500.0
2007-07-06 14:55:00,16.14,16.15,16.14,16.15,256200.0,11.0736,11.0805,11.0736,11.0805,256200.0
2007-07-06 15:00:00,16.15,16.16,16.15,16.15,193800.0,11.0805,11.0874,11.0805,11.0805,193800.0
2007-07-06 15:05:00,16.15,16.15,16.14,16.14,268200.0,11.0805,11.0805,11.0736,11.0736,268200.0
2007-07-06 15:10:00,16.15,16.15,16.14,16.14,304200.0,11.0805,11.0805,11.0736,11.0736,304200.0
2007-07-06 15:15:00,16.14,16.15,16.14,16.14,255300.0,11.0736,11.0805,11.0736,11.0736,255300.0
2007-07-06 15:20:00,16.14,16.14,16.14,16.14,314400.0,11.0736,11.0736,11.0736,11.0736,314400.0
2007-07-06 15:25:00,16.14,16.15,16.14,16.15,467100.0,11.0736,11.0805,11.0736,11.0805,467100.0
2007-07-06 15:30:00,16.15,16.15,16.14,16.15,359100.0,11.0805,11.0805,11.0736,11.0805,359100.0
2007-07-06 15:35:00,16.15,16.15,16.14,16.14,256500.0,11.0805,11.0805,11.0736,11.0736,256500.0
2007-07-06 15:40:00,16.14,16.15,16.14,16.15,759900.0,11.0736,11.0805,11.0736,11.0805,759900.0
2007-07-06 15:45:00,16.15,16.15,16.14,16.14,666300.0,11.0805,11.0805,11.0736,11.0736,666300.0
2007-07-06 15:50:00,16.14,16.14,16.12,16.12,698100.0,11.0736,11.0736,11.0599,11.0599,698100.0
2007-07-06 15:55:00,16.12,16.14,16.12,16.13,974400.0,11.0599,11.0736,11.0599,11.0668,974400.0
2007-07-09 09:30:00,16.14,16.18,16.1,16.18,931800.0,11.0736,11.1011,11.0462,11.1011,931800.0
2007-07-09 09:35:00,16.18,16.19,16.13,16.14,628800.0,11.1011,11.1079,11.0668,11.0736,628800.0
2007-07-09 09:40:00,16.14,16.15,16.11,16.11,582900.0,11.0736,11.0805,11.053,11.053,582900.0
2007-07-09 09:45:00,16.11,16.13,16.09,16.1,880800.0,11.053,11.0668,11.0393,11.0462,880800.0
2007-07-09 09:50:00,16.1,16.1,16.09,16.1,415800.0,11.0462,11.0462,11.0393,11.0462,415800.0
2007-07-09 09:55:00,16.1,16.11,16.09,16.09,456300.0,11.0462,11.053,11.0393,11.0393,456300.0
2007-07-09 10:00:00,16.09,16.14,16.09,16.14,551400.0,11.0393,11.0736,11.0393,11.0736,551400.0
2007-07-09 10:05:00,16.14,16.15,16.13,16.14,379500.0,11.0736,11.0805,11.0668,11.0736,379500.0
2007-07-09 10:10:00,16.14,16.15,16.13,16.14,469500.0,11.0736,11.0805,11.0668,11.0736,469500.0
2007-07-09 10:15:00,16.14,16.15,16.12,16.15,560400.0,11.0736,11.0805,11.0599,11.0805,560400.0
2007-07-09 10:20:00,16.15,16.17,16.15,16.17,484200.0,11.0805,11.0942,11.0805,11.0942,484200.0
2007-07-09 10:25:00,16.17,16.17,16.15,16.16,229200.0,11.0942,11.0942,11.0805,11.0874,229200.0
2007-07-09 10:30:00,16.16,16.19,16.16,16.19,363900.0,11.0874,11.1079,11.0874,11.1079,363900.0
2007-07-09 10:35:00,16.19,16.2,16.17,16.17,834300.0,11.1079,11.1148,11.0942,11.0942,834300.0
2007-07-09 10:40:00,16.17,16.17,16.15,16.16,483900.0,11.0942,11.0942,11.0805,11.0874,483900.0
2007-07-09 10:45:00,16.16,16.16,16.14,16.14,274200.0,11.0874,11.0874,11.0736,11.0736,274200.0
2007-07-09 10:50:00,16.14,16.15,16.12,16.12,453600.0,11.0736,11.0805,11.0599,11.0599,453600.0
2007-07-09 10:55:00,16.13,16.13,16.1,16.12,455700.0,11.0668,11.0668,11.0462,11.0599,455700.0
2007-07-09 11:00:00,16.11,16.14,16.11,16.13,260100.0,11.053,11.0736,11.053,11.0668,260100.0
2007-07-09 11:05:00,16.14,16.14,16.13,16.14,147600.0,11.0736,11.0736,11.0668,11.0736,147600.0
2007-07-09 11:10:00,16.14,16.14,16.12,16.12,342900.0,11.0736,11.0736,11.0599,11.0599,342900.0
2007-07-09 11:15:00,16.12,16.13,16.11,16.12,589200.0,11.0599,11.0668,11.053,11.0599,589200.0
2007-07-09 11:20:00,16.12,16.13,16.12,16.12,339600.0,11.0599,11.0668,11.0599,11.0599,339600.0
2007-07-09 11:25:00,16.12,16.13,16.12,16.13,216600.0,11.0599,11.0668,11.0599,11.0668,216600.0
2007-07-09 11:30:00,16.13,16.14,16.13,16.13,178800.0,11.0668,11.0736,11.0668,11.0668,178800.0
2007-07-09 11:35:00,16.13,16.13,16.12,16.13,185700.0,11.0668,11.0668,11.0599,11.0668,185700.0
2007-07-09 11:40:00,16.13,16.13,16.13,16.13,101100.0,11.0668,11.0668,11.0668,11.0668,101100.0
2007-07-09 11:45:00,16.13,16.14,16.12,16.13,348900.0,11.0668,11.0736,11.0599,11.0668,348900.0
2007-07-09 11:50:00,16.12,16.13,16.12,16.13,93600.0,11.0599,11.0668,11.0599,11.0668,93600.0
2007-07-09 11:55:00,16.13,16.13,16.13,16.13,180900.0,11.0668,11.0668,11.0668,11.0668,180900.0
2007-07-09 12:00:00,16.13,16.13,16.12,16.12,160800.0,11.0668,11.0668,11.0599,11.0599,160800.0
2007-07-09 12:05:00,16.13,16.13,16.12,16.12,174600.0,11.0668,11.0668,11.0599,11.0599,174600.0
2007-07-09 12:10:00,16.12,16.13,16.12,16.13,364500.0,11.0599,11.0668,11.0599,11.0668,364500.0
2007-07-09 12:15:00,16.13,16.15,16.12,16.14,272100.0,11.0668,11.0805,11.0599,11.0736,272100.0
2007-07-09 12:20:00,16.14,16.15,16.14,16.14,134400.0,11.0736,11.0805,11.0736,11.0736,134400.0
2007-07-09 12:25:00,16.14,16.17,16.14,16.17,306000.0,11.0736,11.0942,11.0736,11.0942,306000.0
2007-07-09 12:30:00,16.16,16.21,16.16,16.2,691200.0,11.0874,11.1217,11.0874,11.1148,691200.0
2007-07-09 12:35:00,16.2,16.21,16.2,16.2,396900.0,11.1148,11.1217,11.1148,11.1148,396900.0
2007-07-09 12:40:00,16.2,16.22,16.2,16.21,286200.0,11.1148,11.1285,11.1148,11.1217,286200.0
2007-07-09 12:45:00,16.22,16.22,16.2,16.2,220800.0,11.1285,11.1285,11.1148,11.1148,220800.0
2007-07-09 12:50:00,16.21,16.23,16.2,16.22,391200.0,11.1217,11.1354,11.1148,11.1285,391200.0
2007-07-09 12:55:00,16.23,16.23,16.21,16.23,436500.0,11.1354,11.1354,11.1217,11.1354,436500.0
2007-07-09 13:00:00,16.23,16.23,16.21,16.23,545700.0,11.1354,11.1354,11.1217,11.1354,545700.0
2007-07-09 13:05:00,16.23,16.23,16.22,16.22,202200.0,11.1354,11.1354,11.1285,11.1285,202200.0
2007-07-09 13:10:00,16.22,16.23,16.22,16.22,208500.0,11.1285,11.1354,11.1285,11.1285,208500.0
2007-07-09 13:15:00,16.22,16.25,16.22,16.25,453300.0,11.1285,11.1491,11.1285,11.1491,453300.0
2007-07-09 13:20:00,16.25,16.25,16.24,16.25,280800.0,11.1491,11.1491,11.1422,11.1491,280800.0
2007-07-09 13:25:00,16.25,16.26,16.25,16.26,312600.0,11.1491,11.156,11.1491,11.156,312600.0
2007-07-09 13:30:00,16.26,16.26,16.25,16.25,372900.0,11.156,11.156,11.1491,11.1491,372900.0
2007-07-09 13:35:00,16.25,16.26,16.25,16.26,294300.0,11.1491,11.156,11.1491,11.156,294300.0
2007-07-09 13:40:00,16.26,16.26,16.25,16.25,323700.0,11.156,11.156,11.1491,11.1491,323700.0
2007-07-09 13:45:00,16.25,16.26,16.25,16.26,279300.0,11.1491,11.156,11.1491,11.156,279300.0
2007-07-09 13:50:00,16.26,16.28,16.26,16.27,440100.0,11.156,11.1697,11.156,11.1628,440100.0
2007-07-09 13:55:00,16.27,16.27,16.25,16.25,251700.0,11.1628,11.1628,11.1491,11.1491,251700.0
2007-07-09 14:00:00,16.25,16.26,16.24,16.24,417300.0,11.1491,11.156,11.1422,11.1422,417300.0
2007-07-09 14:05:00,16.24,16.25,16.24,16.25,256800.0,11.1422,11.1491,11.1422,11.1491,256800.0
2007-07-09 14:10:00,16.25,16.25,16.23,16.23,340200.0,11.1491,11.1491,11.1354,11.1354,340200.0
2007-07-09 14:15:00,16.23,16.23,16.21,16.21,619800.0,11.1354,11.1354,11.1217,11.1217,619800.0
2007-07-09 14:20:00,16.21,16.21,16.2,16.2,355800.0,11.1217,11.1217,11.1148,11.1148,355800.0
2007-07-09 14:25:00,16.2,16.21,16.2,16.2,481200.0,11.1148,11.1217,11.1148,11.1148,481200.0
2007-07-09 14:30:00,16.2,16.2,16.2,16.2,299400.0,11.1148,11.1148,11.1148,11.1148,299400.0
2007-07-09 14:35:00,16.2,16.2,16.19,16.19,262500.0,11.1148,11.1148,11.1079,11.1079,262500.0
2007-07-09 14:40:00,16.19,16.2,16.19,16.2,216000.0,11.1079,11.1148,11.1079,11.1148,216000.0
2007-07-09 14:45:00,16.2,16.21,16.2,16.21,331200.0,11.1148,11.1217,11.1148,11.1217,331200.0
2007-07-09 14:50:00,16.21,16.21,16.2,16.21,328800.0,11.1217,11.1217,11.1148,11.1217,328800.0
2007-07-09 14:55:00,16.21,16.21,16.2,16.21,167700.0,11.1217,11.1217,11.1148,11.1217,167700.0
2007-07-09 15:00:00,16.21,16.22,16.21,16.22,434400.0,11.1217,11.1285,11.1217,11.1285,434400.0
2007-07-09 15:05:00,16.22,16.22,16.21,16.21,277200.0,11.1285,11.1285,11.1217,11.1217,277200.0
2007-07-09 15:10:00,16.21,16.21,16.21,16.21,264000.0,11.1217,11.1217,11.1217,11.1217,264000.0
2007-07-09 15:15:00,16.21,16.22,16.21,16.22,333600.0,11.1217,11.1285,11.1217,11.1285,333600.0
2007-07-09 15:20:00,16.21,16.22,16.21,16.21,386700.0,11.1217,11.1285,11.1217,11.1217,386700.0
2007-07-09 15:25:00,16.21,16.22,16.19,16.2,427800.0,11.1217,11.1285,11.1079,11.1148,427800.0
2007-07-09 15:30:00,16.2,16.2,16.19,16.19,353100.0,11.1148,11.1148,11.1079,11.1079,353100.0
2007-07-09 15:35:00,16.19,16.19,16.19,16.19,361800.0,11.1079,11.1079,11.1079,11.1079,361800.0
2007-07-09 15:40:00,16.19,16.19,16.18,16.18,476400.0,11.1079,11.1079,11.1011,11.1011,476400.0
2007-07-09 15:45:00,16.18,16.18,16.17,16.17,418800.0,11.1011,11.1011,11.0942,11.0942,418800.0
2007-07-09 15:50:00,16.17,16.18,16.17,16.18,679200.0,11.0942,11.1011,11.0942,11.1011,679200.0
2007-07-09 15:55:00,16.18,16.19,16.17,16.17,733200.0,11.1011,11.1079,11.0942,11.0942,733200.0
2007-07-10 09:30:00,16.13,16.13,16.02,16.06,1244700.0,11.0668,11.0668,10.9913,11.0187,1244700.0
2007-07-10 09:35:00,16.07,16.07,16.03,16.03,808500.0,11.0256,11.0256,10.9982,10.9982,808500.0
2007-07-10 09:40:00,16.04,16.04,15.97,15.98,1551900.0,11.005,11.005,10.957,10.9639,1551900.0
2007-07-10 09:45:00,15.98,16.07,15.95,15.95,835200.0,10.9639,11.0256,10.9433,10.9433,835200.0
2007-07-10 09:50:00,15.95,15.96,15.91,15.94,1734000.0,10.9433,10.9501,10.9158,10.9364,1734000.0
2007-07-10 09:55:00,15.95,15.95,15.91,15.93,1372800.0,10.9433,10.9433,10.9158,10.9295,1372800.0
2007-07-10 10:00:00,15.93,15.94,15.9,15.93,1064700.0,10.9295,10.9364,10.909,10.9295,1064700.0
2007-07-10 10:05:00,15.93,15.94,15.93,15.94,587400.0,10.9295,10.9364,10.9295,10.9364,587400.0
2007-07-10 10:10:00,15.94,15.96,15.93,15.93,512700.0,10.9364,10.9501,10.9295,10.9295,512700.0
2007-07-10 10:15:00,15.93,15.94,15.93,15.94,527700.0,10.9295,10.9364,10.9295,10.9364,527700.0
2007-07-10 10:20:00,15.93,15.96,15.93,15.95,966000.0,10.9295,10.9501,10.9295,10.9433,966000.0
2007-07-10 10:25:00,15.95,15.95,15.92,15.93,581700.0,10.9433,10.9433,10.9227,10.9295,581700.0
2007-07-10 10:30:00,15.93,15.94,15.91,15.91,473400.0,10.9295,10.9364,10.9158,10.9158,473400.0
2007-07-10 10:35:00,15.91,15.93,15.91,15.92,431400.0,10.9158,10.9295,10.9158,10.9227,431400.0
2007-07-10 10:40:00,15.92,15.93,15.9,15.9,647400.0,10.9227,10.9295,10.909,10.909,647400.0
2007-07-10 10:45:00,15.9,15.91,15.87,15.88,1026000.0,10.909,10.9158,10.8884,10.8952,1026000.0
2007-07-10 10:50:00,15.88,15.91,15.88,15.9,741000.0,10.8952,10.9158,10.8952,10.909,741000.0
2007-07-10 10:55:00,15.9,15.92,15.9,15.91,364200.0,10.909,10.9227,10.909,10.9158,364200.0
2007-07-10 11:00:00,15.91,15.93,15.91,15.93,373200.0,10.9158,10.9295,10.9158,10.9295,373200.0
2007-07-10 11:05:00,15.93,15.95,15.92,15.94,325500.0,10.9295,10.9433,10.9227,10.9364,325500.0
2007-07-10 11:10:00,15.94,15.95,15.94,15.95,552300.0,10.9364,10.9433,10.9364,10.9433,552300.0
2007-07-10 11:15:00,15.95,15.99,15.95,15.97,778500.0,10.9433,10.9707,10.9433,10.957,778500.0
2007-07-10 11:20:00,15.96,15.98,15.96,15.97,414300.0,10.9501,10.9639,10.9501,10.957,414300.0
2007-07-10 11:25:00,15.97,15.97,15.95,15.95,282600.0,10.957,10.957,10.9433,10.9433,282600.0
2007-07-10 11:30:00,15.95,15.98,15.93,15.93,596400.0,10.9433,10.9639,10.9295,10.9295,596400.0
2007-07-10 11:35:00,15.93,15.94,15.91,15.93,593700.0,10.9295,10.9364,10.9158,10.9295,593700.0
2007-07-10 11:40:00,15.93,15.93,15.91,15.92,351900.0,10.9295,10.9295,10.9158,10.9227,351900.0
2007-07-10 11:45:00,15.92,15.93,15.92,15.93,137400.0,10.9227,10.9295,10.9227,10.9295,137400.0
2007-07-10 11:50:00,15.93,15.94,15.92,15.93,260700.0,10.9295,10.9364,10.9227,10.9295,260700.0
2007-07-10 11:55:00,15.93,15.93,15.92,15.93,351000.0,10.9295,10.9295,10.9227,10.9295,351000.0
2007-07-10 12:00:00,15.93,15.94,15.92,15.92,248400.0,10.9295,10.9364,10.9227,10.9227,248400.0
2007-07-10 12:05:00,15.92,15.93,15.91,15.91,179100.0,10.9227,10.9295,10.9158,10.9158,179100.0
2007-07-10 12:10:00,15.91,15.91,15.88,15.89,612900.0,10.9158,10.9158,10.8952,10.9021,612900.0
2007-07-10 12:15:00,15.89,15.9,15.88,15.89,382500.0,10.9021,10.909,10.8952,10.9021,382500.0
2007-07-10 12:20:00,15.89,15.9,15.89,15.9,425700.0,10.9021,10.909,10.9021,10.909,425700.0
2007-07-10 12:25:00,15.89,15.9,15.88,15.88,531000.0,10.9021,10.909,10.8952,10.8952,531000.0
2007-07-10 12:30:00,15.88,15.89,15.88,15.89,335700.0,10.8952,10.9021,10.8952,10.9021,335700.0
2007-07-10 12:35:00,15.89,15.89,15.89,15.89,541800.0,10.9021,10.9021,10.9021,10.9021,541800.0
2007-07-10 12:40:00,15.89,15.9,15.87,15.87,559800.0,10.9021,10.909,10.8884,10.8884,559800.0
2007-07-10 12:45:00,15.87,15.87,15.86,15.86,563100.0,10.8884,10.8884,10.8815,10.8815,563100.0
2007-07-10 12:50:00,15.86,15.87,15.86,15.87,307800.0,10.8815,10.8884,10.8815,10.8884,307800.0
2007-07-10 12:55:00,15.87,15.89,15.87,15.89,177600.0,10.8884,10.9021,10.8884,10.9021,177600.0
2007-07-10 13:00:00,15.89,15.91,15.89,15.89,609600.0,10.9021,10.9158,10.9021,10.9021,609600.0
2007-07-10 13:05:00,15.89,15.9,15.88,15.89,171600.0,10.9021,10.909,10.8952,10.9021,171600.0
2007-07-10 13:10:00,15.89,15.92,15.88,15.92,198600.0,10.9021,10.9227,10.8952,10.9227,198600.0
2007-07-10 13:15:00,15.92,15.92,15.89,15.91,261000.0,10.9227,10.9227,10.9021,10.9158,261000.0
2007-07-10 13:20:00,15.91,15.91,15.86,15.87,646200.0,10.9158,10.9158,10.8815,10.8884,646200.0
2007-07-10 13:25:00,15.87,15.88,15.86,15.87,537300.0,10.8884,10.8952,10.8815,10.8884,537300.0
2007-07-10 13:30:00,15.87,15.88,15.87,15.88,222300.0,10.8884,10.8952,10.8884,10.8952,222300.0
2007-07-10 13:35:00,15.88,15.9,15.87,15.89,395100.0,10.8952,10.909,10.8884,10.9021,395100.0
2007-07-10 13:40:00,15.88,15.89,15.87,15.88,289500.0,10.8952,10.9021,10.8884,10.8952,289500.0
2007-07-10 13:45:00,15.88,15.88,15.84,15.85,929100.0,10.8952,10.8952,10.8678,10.8747,929100.0
2007-07-10 13:50:00,15.85,15.87,15.84,15.86,690300.0,10.8747,10.8884,10.8678,10.8815,690300.0
2007-07-10 13:55:00,15.86,15.86,15.85,15.85,345300.0,10.8815,10.8815,10.8747,10.8747,345300.0
2007-07-10 14:00:00,15.85,15.86,15.83,15.85,758700.0,10.8747,10.8815,10.8609,10.8747,758700.0
2007-07-10 14:05:00,15.85,15.87,15.85,15.85,391500.0,10.8747,10.8884,10.8747,10.8747,391500.0
2007-07-10 14:10:00,15.85,15.86,15.84,15.84,495900.0,10.8747,10.8815,10.8678,10.8678,495900.0
2007-07-10 14:15:00,15.85,15.88,15.85,15.87,645900.0,10.8747,10.8952,10.8747,10.8884,645900.0
2007-07-10 14:20:00,15.87,15.89,15.87,15.88,474900.0,10.8884,10.9021,10.8884,10.8952,474900.0
2007-07-10 14:25:00,15.88,15.89,15.88,15.88,275700.0,10.8952,10.9021,10.8952,10.8952,275700.0
2007-07-10 14:30:00,15.88,15.89,15.88,15.89,229500.0,10.8952,10.9021,10.8952,10.9021,229500.0
2007-07-10 14:35:00,15.89,15.9,15.88,15.89,507300.0,10.9021,10.909,10.8952,10.9021,507300.0
2007-07-10 14:40:00,15.89,15.9,15.88,15.89,197700.0,10.9021,10.909,10.8952,10.9021,197700.0
2007-07-10 14:45:00,15.89,15.9,15.87,15.87,393000.0,10.9021,10.909,10.8884,10.8884,393000.0
2007-07-10 14:50:00,15.87,15.89,15.87,15.89,305400.0,10.8884,10.9021,10.8884,10.9021,305400.0
2007-07-10 14:55:00,15.89,15.89,15.87,15.87,524100.0,10.9021,10.9021,10.8884,10.8884,524100.0
2007-07-10 15:00:00,15.87,15.88,15.87,15.87,338700.0,10.8884,10.8952,10.8884,10.8884,338700.0
2007-07-10 15:05:00,15.87,15.88,15.85,15.86,682500.0,10.8884,10.8952,10.8747,10.8815,682500.0
2007-07-10 15:10:00,15.86,15.86,15.84,15.85,735300.0,10.8815,10.8815,10.8678,10.8747,735300.0
2007-07-10 15:15:00,15.85,15.87,15.84,15.87,634500.0,10.8747,10.8884,10.8678,10.8884,634500.0
2007-07-10 15:20:00,15.87,15.88,15.86,15.87,550500.0,10.8884,10.8952,10.8815,10.8884,550500.0
2007-07-10 15:25:00,15.87,15.88,15.86,15.87,712800.0,10.8884,10.8952,10.8815,10.8884,712800.0
2007-07-10 15:30:00,15.87,15.87,15.84,15.85,999000.0,10.8884,10.8884,10.8678,10.8747,999000.0
2007-07-10 15:35:00,15.85,15.86,15.83,15.85,883200.0,10.8747,10.8815,10.8609,10.8747,883200.0
2007-07-10 15:40:00,15.85,15.86,15.84,15.84,1553100.0,10.8747,10.8815,10.8678,10.8678,1553100.0
2007-07-10 15:45:00,15.84,15.84,15.83,15.84,917100.0,10.8678,10.8678,10.8609,10.8678,917100.0
2007-07-10 15:50:00,15.84,15.87,15.84,15.86,1264200.0,10.8678,10.8884,10.8678,10.8815,1264200.0
2007-07-10 15:55:00,15.86,15.88,15.84,15.84,1951500.0,10.8815,10.8952,10.8678,10.8678,1951500.0
2007-07-11 09:30:00,15.9,15.9,15.82,15.87,981900.0,10.909,10.909,10.8541,10.8884,981900.0
2007-07-11 09:35:00,15.87,15.87,15.82,15.83,663300.0,10.8884,10.8884,10.8541,10.8609,663300.0
2007-07-11 09:40:00,15.83,15.85,15.82,15.83,657600.0,10.8609,10.8747,10.8541,10.8609,657600.0
2007-07-11 09:45:00,15.83,15.84,15.83,15.84,529800.0,10.8609,10.8678,10.8609,10.8678,529800.0
2007-07-11 09:50:00,15.84,15.84,15.76,15.77,913500.0,10.8678,10.8678,10.8129,10.8198,913500.0
2007-07-11 09:55:00,15.77,15.78,15.75,15.75,1020300.0,10.8198,10.8266,10.8061,10.8061,1020300.0
2007-07-11 10:00:00,15.75,15.78,15.74,15.76,1250400.0,10.8061,10.8266,10.7992,10.8129,1250400.0
2007-07-11 10:05:00,15.75,15.77,15.75,15.75,764100.0,10.8061,10.8198,10.8061,10.8061,764100.0
2007-07-11 10:10:00,15.75,15.78,15.75,15.76,448500.0,10.8061,10.8266,10.8061,10.8129,448500.0
2007-07-11 10:15:00,15.76,15.78,15.75,15.76,825600.0,10.8129,10.8266,10.8061,10.8129,825600.0
2007-07-11 10:20:00,15.76,15.79,15.75,15.79,475800.0,10.8129,10.8335,10.8061,10.8335,475800.0
2007-07-11 10:25:00,15.79,15.83,15.79,15.82,1219200.0,10.8335,10.8609,10.8335,10.8541,1219200.0
2007-07-11 10:30:00,15.82,15.83,15.79,15.8,750900.0,10.8541,10.8609,10.8335,10.8404,750900.0
2007-07-11 10:35:00,15.8,15.81,15.77,15.77,380100.0,10.8404,10.8472,10.8198,10.8198,380100.0
2007-07-11 10:40:00,15.77,15.8,15.77,15.79,370200.0,10.8198,10.8404,10.8198,10.8335,370200.0
2007-07-11 10:45:00,15.79,15.79,15.77,15.78,588300.0,10.8335,10.8335,10.8198,10.8266,588300.0
2007-07-11 10:50:00,15.78,15.81,15.78,15.81,230100.0,10.8266,10.8472,10.8266,10.8472,230100.0
2007-07-11 10:55:00,15.81,15.84,15.81,15.83,544500.0,10.8472,10.8678,10.8472,10.8609,544500.0
2007-07-11 11:00:00,15.83,15.88,15.83,15.88,403500.0,10.8609,10.8952,10.8609,10.8952,403500.0
2007-07-11 11:05:00,15.87,15.89,15.87,15.87,430800.0,10.8884,10.9021,10.8884,10.8884,430800.0
2007-07-11 11:10:00,15.87,15.88,15.83,15.83,1130400.0,10.8884,10.8952,10.8609,10.8609,1130400.0
2007-07-11 11:15:00,15.83,15.86,15.83,15.86,291900.0,10.8609,10.8815,10.8609,10.8815,291900.0
2007-07-11 11:20:00,15.86,15.89,15.86,15.89,439500.0,10.8815,10.9021,10.8815,10.9021,439500.0
2007-07-11 11:25:00,15.89,15.9,15.88,15.89,494100.0,10.9021,10.909,10.8952,10.9021,494100.0
2007-07-11 11:30:00,15.89,15.89,15.86,15.88,280200.0,10.9021,10.9021,10.8815,10.8952,280200.0
2007-07-11 11:35:00,15.87,15.88,15.87,15.87,239100.0,10.8884,10.8952,10.8884,10.8884,239100.0
2007-07-11 11:40:00,15.87,15.88,15.86,15.87,214200.0,10.8884,10.8952,10.8815,10.8884,214200.0
2007-07-11 11:45:00,15.87,15.88,15.87,15.88,175500.0,10.8884,10.8952,10.8884,10.8952,175500.0
2007-07-11 11:50:00,15.88,15.88,15.87,15.87,435600.0,10.8952,10.8952,10.8884,10.8884,435600.0
2007-07-11 11:55:00,15.87,15.88,15.87,15.88,194100.0,10.8884,10.8952,10.8884,10.8952,194100.0
2007-07-11 12:00:00,15.88,15.9,15.88,15.89,194400.0,10.8952,10.909,10.8952,10.9021,194400.0
2007-07-11 12:05:00,15.89,15.9,15.87,15.87,313800.0,10.9021,10.909,10.8884,10.8884,313800.0
2007-07-11 12:10:00,15.87,15.88,15.86,15.86,273000.0,10.8884,10.8952,10.8815,10.8815,273000.0
2007-07-11 12:15:00,15.86,15.87,15.83,15.84,392700.0,10.8815,10.8884,10.8609,10.8678,392700.0
2007-07-11 12:20:00,15.84,15.84,15.83,15.83,327300.0,10.8678,10.8678,10.8609,10.8609,327300.0
2007-07-11 12:25:00,15.83,15.84,15.83,15.83,147300.0,10.8609,10.8678,10.8609,10.8609,147300.0
2007-07-11 12:30:00,15.83,15.85,15.83,15.84,286500.0,10.8609,10.8747,10.8609,10.8678,286500.0
2007-07-11 12:35:00,15.84,15.86,15.84,15.86,144900.0,10.8678,10.8815,10.8678,10.8815,144900.0
2007-07-11 12:40:00,15.86,15.86,15.84,15.84,198600.0,10.8815,10.8815,10.8678,10.8678,198600.0
2007-07-11 12:45:00,15.84,15.84,15.82,15.83,318000.0,10.8678,10.8678,10.8541,10.8609,318000.0
2007-07-11 12:50:00,15.83,15.84,15.83,15.83,185700.0,10.8609,10.8678,10.8609,10.8609,185700.0
2007-07-11 12:55:00,15.83,15.85,15.83,15.85,134100.0,10.8609,10.8747,10.8609,10.8747,134100.0
2007-07-11 13:00:00,15.85,15.86,15.83,15.85,230400.0,10.8747,10.8815,10.8609,10.8747,230400.0
2007-07-11 13:05:00,15.85,15.85,15.85,15.85,198300.0,10.8747,10.8747,10.8747,10.8747,198300.0
2007-07-11 13:10:00,15.85,15.86,15.85,15.86,245400.0,10.8747,10.8815,10.8747,10.8815,245400.0
2007-07-11 13:15:00,15.86,15.86,15.85,15.85,61500.0,10.8815,10.8815,10.8747,10.8747,61500.0
2007-07-11 13:20:00,15.85,15.86,15.85,15.86,108000.0,10.8747,10.8815,10.8747,10.8815,108000.0
2007-07-11 13:25:00,15.86,15.87,15.85,15.87,167100.0,10.8815,10.8884,10.8747,10.8884,167100.0
2007-07-11 13:30:00,15.87,15.88,15.87,15.87,145500.0,10.8884,10.8952,10.8884,10.8884,145500.0
2007-07-11 13:35:00,15.87,15.91,15.87,15.91,496800.0,10.8884,10.9158,10.8884,10.9158,496800.0
2007-07-11 13:40:00,15.91,15.92,15.9,15.92,286200.0,10.9158,10.9227,10.909,10.9227,286200.0
2007-07-11 13:45:00,15.92,15.93,15.92,15.92,225600.0,10.9227,10.9295,10.9227,10.9227,225600.0
2007-07-11 13:50:00,15.92,15.93,15.92,15.92,345600.0,10.9227,10.9295,10.9227,10.9227,345600.0
2007-07-11 13:55:00,15.92,15.92,15.9,15.91,682200.0,10.9227,10.9227,10.909,10.9158,682200.0
2007-07-11 14:00:00,15.91,15.92,15.9,15.91,428100.0,10.9158,10.9227,10.909,10.9158,428100.0
2007-07-11 14:05:00,15.91,15.91,15.87,15.88,790800.0,10.9158,10.9158,10.8884,10.8952,790800.0
2007-07-11 14:10:00,15.88,15.91,15.87,15.91,363300.0,10.8952,10.9158,10.8884,10.9158,363300.0
2007-07-11 14:15:00,15.91,15.93,15.9,15.92,281700.0,10.9158,10.9295,10.909,10.9227,281700.0
2007-07-11 14:20:00,15.93,15.94,15.92,15.93,437100.0,10.9295,10.9364,10.9227,10.9295,437100.0
2007-07-11 14:25:00,15.93,15.95,15.92,15.95,325800.0,10.9295,10.9433,10.9227,10.9433,325800.0
2007-07-11 14:30:00,15.95,15.96,15.91,15.92,1836300.0,10.9433,10.9501,10.9158,10.9227,1836300.0
2007-07-11 14:35:00,15.92,15.92,15.88,15.88,628800.0,10.9227,10.9227,10.8952,10.8952,628800.0
2007-07-11 14:40:00,15.88,15.91,15.88,15.89,565800.0,10.8952,10.9158,10.8952,10.9021,565800.0
2007-07-11 14:45:00,15.88,15.89,15.86,15.86,260700.0,10.8952,10.9021,10.8815,10.8815,260700.0
2007-07-11 14:50:00,15.86,15.88,15.85,15.85,417300.0,10.8815,10.8952,10.8747,10.8747,417300.0
2007-07-11 14:55:00,15.85,15.86,15.83,15.85,429900.0,10.8747,10.8815,10.8609,10.8747,429900.0
2007-07-11 15:00:00,15.85,15.85,15.84,15.84,227100.0,10.8747,10.8747,10.8678,10.8678,227100.0
2007-07-11 15:05:00,15.84,15.87,15.84,15.86,287100.0,10.8678,10.8884,10.8678,10.8815,287100.0
2007-07-11 15:10:00,15.86,15.87,15.86,15.87,363000.0,10.8815,10.8884,10.8815,10.8884,363000.0
2007-07-11 15:15:00,15.87,15.88,15.83,15.88,449700.0,10.8884,10.8952,10.8609,10.8952,449700.0
2007-07-11 15:20:00,15.88,15.88,15.86,15.87,387000.0,10.8952,10.8952,10.8815,10.8884,387000.0
2007-07-11 15:25:00,15.87,15.89,15.87,15.89,443400.0,10.8884,10.9021,10.8884,10.9021,443400.0
2007-07-11 15:30:00,15.89,15.9,15.89,15.9,401400.0,10.9021,10.909,10.9021,10.909,401400.0
2007-07-11 15:35:00,15.9,15.9,15.89,15.9,304800.0,10.909,10.909,10.9021,10.909,304800.0
2007-07-11 15:40:00,15.9,15.92,15.88,15.88,929700.0,10.909,10.9227,10.8952,10.8952,929700.0
2007-07-11 15:45:00,15.88,15.89,15.88,15.88,823200.0,10.8952,10.9021,10.8952,10.8952,823200.0
2007-07-11 15:50:00,15.88,15.89,15.85,15.85,1686300.0,10.8952,10.9021,10.8747,10.8747,1686300.0
2007-07-11 15:55:00,15.85,15.89,15.85,15.89,1161000.0,10.8747,10.9021,10.8747,10.9021,1161000.0
2007-07-12 09:30:00,16.3,16.39,16.29,16.33,4498200.0,11.1834,11.2452,11.1765,11.204,4498200.0
2007-07-12 09:35:00,16.33,16.38,16.27,16.32,2377800.0,11.204,11.2383,11.1628,11.1971,2377800.0
2007-07-12 09:40:00,16.32,16.41,16.31,16.38,3776400.0,11.1971,11.2589,11.1903,11.2383,3776400.0
2007-07-12 09:45:00,16.38,16.39,16.23,16.3,4249200.0,11.2383,11.2452,11.1354,11.1834,4249200.0
2007-07-12 09:50:00,16.29,16.32,16.28,16.29,1263900.0,11.1765,11.1971,11.1697,11.1765,1263900.0
2007-07-12 09:55:00,16.3,16.31,16.28,16.29,831000.0,11.1834,11.1903,11.1697,11.1765,831000.0
2007-07-12 10:00:00,16.29,16.3,16.23,16.23,1033200.0,11.1765,11.1834,11.1354,11.1354,1033200.0
2007-07-12 10:05:00,16.23,16.27,16.22,16.24,729300.0,11.1354,11.1628,11.1285,11.1422,729300.0
2007-07-12 10:10:00,16.24,16.26,16.23,16.24,437700.0,11.1422,11.156,11.1354,11.1422,437700.0
2007-07-12 10:15:00,16.24,16.26,16.22,16.22,984600.0,11.1422,11.156,11.1285,11.1285,984600.0
2007-07-12 10:20:00,16.22,16.24,16.2,16.22,865800.0,11.1285,11.1422,11.1148,11.1285,865800.0
2007-07-12 10:25:00,16.22,16.26,16.21,16.25,1043400.0,11.1285,11.156,11.1217,11.1491,1043400.0
2007-07-12 10:30:00,16.25,16.3,16.25,16.3,1050900.0,11.1491,11.1834,11.1491,11.1834,1050900.0
2007-07-12 10:35:00,16.3,16.33,16.28,16.31,1015500.0,11.1834,11.204,11.1697,11.1903,1015500.0
2007-07-12 10:40:00,16.31,16.31,16.27,16.27,1033800.0,11.1903,11.1903,11.1628,11.1628,1033800.0
2007-07-12 10:45:00,16.28,16.32,16.25,16.27,1122300.0,11.1697,11.1971,11.1491,11.1628,1122300.0
2007-07-12 10:50:00,16.27,16.29,16.27,16.28,419400.0,11.1628,11.1765,11.1628,11.1697,419400.0
2007-07-12 10:55:00,16.29,16.31,16.28,16.3,933900.0,11.1765,11.1903,11.1697,11.1834,933900.0
2007-07-12 11:00:00,16.3,16.32,16.3,16.3,796800.0,11.1834,11.1971,11.1834,11.1834,796800.0
2007-07-12 11:05:00,16.3,16.31,16.29,16.29,592500.0,11.1834,11.1903,11.1765,11.1765,592500.0
2007-07-12 11:10:00,16.29,16.3,16.27,16.28,528000.0,11.1765,11.1834,11.1628,11.1697,528000.0
2007-07-12 11:15:00,16.28,16.28,16.26,16.27,258600.0,11.1697,11.1697,11.156,11.1628,258600.0
2007-07-12 11:20:00,16.26,16.3,16.26,16.28,1186800.0,11.156,11.1834,11.156,11.1697,1186800.0
2007-07-12 11:25:00,16.28,16.28,16.26,16.27,627600.0,11.1697,11.1697,11.156,11.1628,627600.0
2007-07-12 11:30:00,16.27,16.28,15.89,16.26,1316700.0,11.1628,11.1697,10.9021,11.156,1316700.0
2007-07-12 11:35:00,16.26,16.28,16.25,16.27,422700.0,11.156,11.1697,11.1491,11.1628,422700.0
2007-07-12 11:40:00,16.27,16.27,16.24,16.24,386100.0,11.1628,11.1628,11.1422,11.1422,386100.0
2007-07-12 11:45:00,16.24,16.25,16.22,16.22,612000.0,11.1422,11.1491,11.1285,11.1285,612000.0
2007-07-12 11:50:00,16.22,16.25,16.21,16.23,546300.0,11.1285,11.1491,11.1217,11.1354,546300.0
2007-07-12 11:55:00,16.23,16.25,16.23,16.23,696300.0,11.1354,11.1491,11.1354,11.1354,696300.0
2007-07-12 12:00:00,16.23,16.25,16.23,16.24,594300.0,11.1354,11.1491,11.1354,11.1422,594300.0
2007-07-12 12:05:00,16.24,16.24,16.22,16.22,765600.0,11.1422,11.1422,11.1285,11.1285,765600.0
2007-07-12 12:10:00,16.22,16.25,16.21,16.24,568200.0,11.1285,11.1491,11.1217,11.1422,568200.0
2007-07-12 12:15:00,16.24,16.24,16.23,16.23,193200.0,11.1422,11.1422,11.1354,11.1354,193200.0
2007-07-12 12:20:00,16.23,16.25,16.22,16.23,477300.0,11.1354,11.1491,11.1285,11.1354,477300.0
2007-07-12 12:25:00,16.23,16.25,16.22,16.24,1917300.0,11.1354,11.1491,11.1285,11.1422,1917300.0
2007-07-12 12:30:00,16.24,16.25,16.23,16.24,317400.0,11.1422,11.1491,11.1354,11.1422,317400.0
2007-07-12 12:35:00,16.24,16.25,16.24,16.24,403200.0,11.1422,11.1491,11.1422,11.1422,403200.0
2007-07-12 12:40:00,16.25,16.25,16.24,16.24,240600.0,11.1491,11.1491,11.1422,11.1422,240600.0
2007-07-12 12:45:00,16.24,16.25,16.24,16.24,310500.0,11.1422,11.1491,11.1422,11.1422,310500.0
2007-07-12 12:50:00,16.24,16.24,16.24,16.24,256500.0,11.1422,11.1422,11.1422,11.1422,256500.0
2007-07-12 12:55:00,16.24,16.24,16.23,16.24,231300.0,11.1422,11.1422,11.1354,11.1422,231300.0
2007-07-12 13:00:00,16.24,16.24,16.23,16.24,229500.0,11.1422,11.1422,11.1354,11.1422,229500.0
2007-07-12 13:05:00,16.24,16.25,16.23,16.25,718200.0,11.1422,11.1491,11.1354,11.1491,718200.0
2007-07-12 13:10:00,16.25,16.27,16.24,16.26,522600.0,11.1491,11.1628,11.1422,11.156,522600.0
2007-07-12 13:15:00,16.26,16.27,16.25,16.26,445800.0,11.156,11.1628,11.1491,11.156,445800.0
2007-07-12 13:20:00,16.26,16.27,16.26,16.26,479400.0,11.156,11.1628,11.156,11.156,479400.0
2007-07-12 13:25:00,16.27,16.28,16.26,16.27,683700.0,11.1628,11.1697,11.156,11.1628,683700.0
2007-07-12 13:30:00,16.27,16.27,16.26,16.26,443400.0,11.1628,11.1628,11.156,11.156,443400.0
2007-07-12 13:35:00,16.26,16.28,16.25,16.27,481500.0,11.156,11.1697,11.1491,11.1628,481500.0
2007-07-12 13:40:00,16.27,16.29,16.27,16.28,406800.0,11.1628,11.1765,11.1628,11.1697,406800.0
2007-07-12 13:45:00,16.28,16.29,16.26,16.27,512100.0,11.1697,11.1765,11.156,11.1628,512100.0
2007-07-12 13:50:00,16.27,16.28,16.26,16.27,365400.0,11.1628,11.1697,11.156,11.1628,365400.0
2007-07-12 13:55:00,16.27,16.28,16.26,16.27,519600.0,11.1628,11.1697,11.156,11.1628,519600.0
2007-07-12 14:00:00,16.27,16.27,16.24,16.25,339000.0,11.1628,11.1628,11.1422,11.1491,339000.0
2007-07-12 14:05:00,16.25,16.25,16.23,16.23,613800.0,11.1491,11.1491,11.1354,11.1354,613800.0
2007-07-12 14:10:00,16.24,16.24,16.23,16.23,421500.0,11.1422,11.1422,11.1354,11.1354,421500.0
2007-07-12 14:15:00,16.23,16.28,16.23,16.27,824700.0,11.1354,11.1697,11.1354,11.1628,824700.0
2007-07-12 14:20:00,16.27,16.27,16.24,16.26,410400.0,11.1628,11.1628,11.1422,11.156,410400.0
2007-07-12 14:25:00,16.26,16.28,16.25,16.28,561300.0,11.156,11.1697,11.1491,11.1697,561300.0
2007-07-12 14:30:00,16.28,16.28,16.27,16.28,467100.0,11.1697,11.1697,11.1628,11.1697,467100.0
2007-07-12 14:35:00,16.27,16.28,16.26,16.27,782100.0,11.1628,11.1697,11.156,11.1628,782100.0
2007-07-12 14:40:00,16.27,16.28,16.27,16.27,616800.0,11.1628,11.1697,11.1628,11.1628,616800.0
2007-07-12 14:45:00,16.28,16.28,16.26,16.27,624600.0,11.1697,11.1697,11.156,11.1628,624600.0
2007-07-12 14:50:00,16.27,16.27,16.26,16.27,337800.0,11.1628,11.1628,11.156,11.1628,337800.0
2007-07-12 14:55:00,16.27,16.28,16.27,16.27,728100.0,11.1628,11.1697,11.1628,11.1628,728100.0
2007-07-12 15:00:00,16.27,16.27,16.23,16.26,1038900.0,11.1628,11.1628,11.1354,11.156,1038900.0
2007-07-12 15:05:00,16.26,16.26,16.24,16.25,707100.0,11.156,11.156,11.1422,11.1491,707100.0
2007-07-12 15:10:00,16.25,16.27,16.25,16.27,942000.0,11.1491,11.1628,11.1491,11.1628,942000.0
2007-07-12 15:15:00,16.27,16.3,16.27,16.29,1241100.0,11.1628,11.1834,11.1628,11.1765,1241100.0
2007-07-12 15:20:00,16.3,16.3,16.27,16.28,916500.0,11.1834,11.1834,11.1628,11.1697,916500.0
2007-07-12 15:25:00,16.28,16.28,16.26,16.26,989400.0,11.1697,11.1697,11.156,11.156,989400.0
2007-07-12 15:30:00,16.26,16.27,16.26,16.26,1389600.0,11.156,11.1628,11.156,11.156,1389600.0
2007-07-12 15:35:00,16.26,16.3,16.26,16.29,1537800.0,11.156,11.1834,11.156,11.1765,1537800.0
2007-07-12 15:40:00,16.29,16.3,16.29,16.3,1425000.0,11.1765,11.1834,11.1765,11.1834,1425000.0
2007-07-12 15:45:00,16.3,16.31,16.3,16.3,1565700.0,11.1834,11.1903,11.1834,11.1834,1565700.0
2007-07-12 15:50:00,16.3,16.31,16.26,16.26,1703700.0,11.1834,11.1903,11.156,11.156,1703700.0
2007-07-12 15:55:00,16.26,16.3,16.24,16.3,2455200.0,11.156,11.1834,11.1422,11.1834,2455200.0
2007-07-13 09:30:00,16.25,16.27,16.23,16.27,756300.0,11.1491,11.1628,11.1354,11.1628,756300.0
2007-07-13 09:35:00,16.27,16.29,16.25,16.28,713700.0,11.1628,11.1765,11.1491,11.1697,713700.0
2007-07-13 09:40:00,16.28,16.32,16.28,16.31,421800.0,11.1697,11.1971,11.1697,11.1903,421800.0
2007-07-13 09:45:00,16.31,16.31,16.29,16.29,449700.0,11.1903,11.1903,11.1765,11.1765,449700.0
2007-07-13 09:50:00,16.29,16.3,16.25,16.25,426000.0,11.1765,11.1834,11.1491,11.1491,426000.0
2007-07-13 09:55:00,16.26,16.26,16.22,16.25,985500.0,11.156,11.156,11.1285,11.1491,985500.0
2007-07-13 10:00:00,16.25,16.31,16.25,16.3,1022700.0,11.1491,11.1903,11.1491,11.1834,1022700.0
2007-07-13 10:05:00,16.3,16.31,16.29,16.31,648000.0,11.1834,11.1903,11.1765,11.1903,648000.0
2007-07-13 10:10:00,16.31,16.33,16.27,16.27,523500.0,11.1903,11.204,11.1628,11.1628,523500.0
2007-07-13 10:15:00,16.27,16.29,16.26,16.26,618900.0,11.1628,11.1765,11.156,11.156,618900.0
2007-07-13 10:20:00,16.26,16.26,16.24,16.25,535800.0,11.156,11.156,11.1422,11.1491,535800.0
2007-07-13 10:25:00,16.25,16.25,16.24,16.25,367800.0,11.1491,11.1491,11.1422,11.1491,367800.0
2007-07-13 10:30:00,16.25,16.26,16.25,16.25,446400.0,11.1491,11.156,11.1491,11.1491,446400.0
2007-07-13 10:35:00,16.26,16.27,16.25,16.27,291000.0,11.156,11.1628,11.1491,11.1628,291000.0
2007-07-13 10:40:00,16.26,16.29,16.26,16.27,352500.0,11.156,11.1765,11.156,11.1628,352500.0
2007-07-13 10:45:00,16.27,16.31,16.27,16.3,545100.0,11.1628,11.1903,11.1628,11.1834,545100.0
2007-07-13 10:50:00,16.3,16.31,16.29,16.31,373200.0,11.1834,11.1903,11.1765,11.1903,373200.0
2007-07-13 10:55:00,16.3,16.31,16.29,16.31,420300.0,11.1834,11.1903,11.1765,11.1903,420300.0
2007-07-13 11:00:00,16.3,16.31,16.3,16.3,597600.0,11.1834,11.1903,11.1834,11.1834,597600.0
2007-07-13 11:05:00,16.31,16.35,16.3,16.35,1046700.0,11.1903,11.2177,11.1834,11.2177,1046700.0
2007-07-13 11:10:00,16.35,16.39,16.35,16.39,818100.0,11.2177,11.2452,11.2177,11.2452,818100.0
2007-07-13 11:15:00,16.39,16.4,16.37,16.38,548400.0,11.2452,11.252,11.2314,11.2383,548400.0
2007-07-13 11:20:00,16.38,16.4,16.38,16.39,399900.0,11.2383,11.252,11.2383,11.2452,399900.0
2007-07-13 11:25:00,16.39,16.4,16.39,16.39,392400.0,11.2452,11.252,11.2452,11.2452,392400.0
2007-07-13 11:30:00,16.39,16.4,16.38,16.38,353400.0,11.2452,11.252,11.2383,11.2383,353400.0
2007-07-13 11:35:00,16.38,16.39,16.36,16.36,238500.0,11.2383,11.2452,11.2246,11.2246,238500.0
2007-07-13 11:40:00,16.36,16.37,16.35,16.35,225600.0,11.2246,11.2314,11.2177,11.2177,225600.0
2007-07-13 11:45:00,16.35,16.35,16.35,16.35,138300.0,11.2177,11.2177,11.2177,11.2177,138300.0
2007-07-13 11:50:00,16.35,16.35,16.34,16.34,158400.0,11.2177,11.2177,11.2108,11.2108,158400.0
2007-07-13 11:55:00,16.34,16.35,16.32,16.33,277500.0,11.2108,11.2177,11.1971,11.204,277500.0
2007-07-13 12:00:00,16.33,16.33,16.28,16.3,972900.0,11.204,11.204,11.1697,11.1834,972900.0
2007-07-13 12:05:00,16.3,16.3,16.28,16.29,616200.0,11.1834,11.1834,11.1697,11.1765,616200.0
2007-07-13 12:10:00,16.29,16.31,16.29,16.31,333300.0,11.1765,11.1903,11.1765,11.1903,333300.0
2007-07-13 12:15:00,16.31,16.31,16.3,16.3,317100.0,11.1903,11.1903,11.1834,11.1834,317100.0
2007-07-13 12:20:00,16.31,16.31,16.29,16.31,179700.0,11.1903,11.1903,11.1765,11.1903,179700.0
2007-07-13 12:25:00,16.31,16.31,16.3,16.31,179700.0,11.1903,11.1903,11.1834,11.1903,179700.0
2007-07-13 12:30:00,16.31,16.31,16.31,16.31,160800.0,11.1903,11.1903,11.1903,11.1903,160800.0
2007-07-13 12:35:00,16.31,16.31,16.29,16.3,458100.0,11.1903,11.1903,11.1765,11.1834,458100.0
2007-07-13 12:40:00,16.3,16.3,16.3,16.3,210900.0,11.1834,11.1834,11.1834,11.1834,210900.0
2007-07-13 12:45:00,16.3,16.31,16.3,16.31,228600.0,11.1834,11.1903,11.1834,11.1903,228600.0
2007-07-13 12:50:00,16.31,16.32,16.3,16.32,285600.0,11.1903,11.1971,11.1834,11.1971,285600.0
2007-07-13 12:55:00,16.32,16.33,16.31,16.31,357900.0,11.1971,11.204,11.1903,11.1903,357900.0
2007-07-13 13:00:00,16.32,16.35,16.31,16.34,594000.0,11.1971,11.2177,11.1903,11.2108,594000.0
2007-07-13 13:05:00,16.34,16.35,16.32,16.35,243900.0,11.2108,11.2177,11.1971,11.2177,243900.0
2007-07-13 13:10:00,16.35,16.35,16.32,16.34,195300.0,11.2177,11.2177,11.1971,11.2108,195300.0
2007-07-13 13:15:00,16.34,16.36,16.34,16.36,239400.0,11.2108,11.2246,11.2108,11.2246,239400.0
2007-07-13 13:20:00,16.36,16.36,16.33,16.34,364800.0,11.2246,11.2246,11.204,11.2108,364800.0
2007-07-13 13:25:00,16.35,16.35,16.34,16.34,363900.0,11.2177,11.2177,11.2108,11.2108,363900.0
2007-07-13 13:30:00,16.34,16.34,16.33,16.34,116700.0,11.2108,11.2108,11.204,11.2108,116700.0
2007-07-13 13:35:00,16.34,16.35,16.33,16.35,238200.0,11.2108,11.2177,11.204,11.2177,238200.0
2007-07-13 13:40:00,16.35,16.36,16.35,16.35,222000.0,11.2177,11.2246,11.2177,11.2177,222000.0
2007-07-13 13:45:00,16.35,16.37,16.35,16.36,353100.0,11.2177,11.2314,11.2177,11.2246,353100.0
2007-07-13 13:50:00,16.36,16.37,16.35,16.36,235200.0,11.2246,11.2314,11.2177,11.2246,235200.0
2007-07-13 13:55:00,16.36,16.37,16.36,16.36,147300.0,11.2246,11.2314,11.2246,11.2246,147300.0
2007-07-13 14:00:00,16.36,16.36,16.34,16.35,384600.0,11.2246,11.2246,11.2108,11.2177,384600.0
2007-07-13 14:05:00,16.35,16.35,16.34,16.34,224700.0,11.2177,11.2177,11.2108,11.2108,224700.0
2007-07-13 14:10:00,16.34,16.35,16.34,16.35,303300.0,11.2108,11.2177,11.2108,11.2177,303300.0
2007-07-13 14:15:00,16.35,16.35,16.34,16.34,285000.0,11.2177,11.2177,11.2108,11.2108,285000.0
2007-07-13 14:20:00,16.34,16.34,16.34,16.34,172200.0,11.2108,11.2108,11.2108,11.2108,172200.0
2007-07-13 14:25:00,16.34,16.34,16.33,16.34,291900.0,11.2108,11.2108,11.204,11.2108,291900.0
2007-07-13 14:30:00,16.34,16.35,16.33,16.34,279000.0,11.2108,11.2177,11.204,11.2108,279000.0
2007-07-13 14:35:00,16.34,16.37,16.34,16.35,362700.0,11.2108,11.2314,11.2108,11.2177,362700.0
2007-07-13 14:40:00,16.35,16.38,16.35,16.38,435900.0,11.2177,11.2383,11.2177,11.2383,435900.0
2007-07-13 14:45:00,16.38,16.38,16.36,16.36,409800.0,11.2383,11.2383,11.2246,11.2246,409800.0
2007-07-13 14:50:00,16.36,16.39,16.36,16.38,627000.0,11.2246,11.2452,11.2246,11.2383,627000.0
2007-07-13 14:55:00,16.38,16.4,16.37,16.4,1105800.0,11.2383,11.252,11.2314,11.252,1105800.0
2007-07-13 15:00:00,16.4,16.4,16.36,16.37,438000.0,11.252,11.252,11.2246,11.2314,438000.0
2007-07-13 15:05:00,16.37,16.37,16.35,16.35,291300.0,11.2314,11.2314,11.2177,11.2177,291300.0
2007-07-13 15:10:00,16.35,16.36,16.34,16.35,424500.0,11.2177,11.2246,11.2108,11.2177,424500.0
2007-07-13 15:15:00,16.35,16.36,16.34,16.36,348900.0,11.2177,11.2246,11.2108,11.2246,348900.0
2007-07-13 15:20:00,16.36,16.37,16.36,16.37,201000.0,11.2246,11.2314,11.2246,11.2314,201000.0
2007-07-13 15:25:00,16.37,16.37,16.36,16.37,286200.0,11.2314,11.2314,11.2246,11.2314,286200.0
2007-07-13 15:30:00,16.37,16.38,16.37,16.37,359100.0,11.2314,11.2383,11.2314,11.2314,359100.0
2007-07-13 15:35:00,16.37,16.39,16.36,16.39,597600.0,11.2314,11.2452,11.2246,11.2452,597600.0
2007-07-13 15:40:00,16.39,16.42,16.39,16.41,683700.0,11.2452,11.2657,11.2452,11.2589,683700.0
2007-07-13 15:45:00,16.42,16.42,16.4,16.41,813300.0,11.2657,11.2657,11.252,11.2589,813300.0
2007-07-13 15:50:00,16.41,16.41,16.38,16.39,846300.0,11.2589,11.2589,11.2383,11.2452,846300.0
2007-07-13 15:55:00,16.38,16.39,16.37,16.38,1230300.0,11.2383,11.2452,11.2314,11.2383,1230300.0
2007-07-16 09:30:00,16.38,16.38,16.3,16.32,577200.0,11.2383,11.2383,11.1834,11.1971,577200.0
2007-07-16 09:35:00,16.32,16.35,16.32,16.33,443100.0,11.1971,11.2177,11.1971,11.204,443100.0
2007-07-16 09:40:00,16.33,16.36,16.32,16.33,273000.0,11.204,11.2246,11.1971,11.204,273000.0
2007-07-16 09:45:00,16.33,16.34,16.29,16.31,422100.0,11.204,11.2108,11.1765,11.1903,422100.0
2007-07-16 09:50:00,16.31,16.32,16.28,16.3,582000.0,11.1903,11.1971,11.1697,11.1834,582000.0
2007-07-16 09:55:00,16.3,16.32,16.29,16.3,703200.0,11.1834,11.1971,11.1765,11.1834,703200.0
2007-07-16 10:00:00,16.3,16.31,16.29,16.3,716100.0,11.1834,11.1903,11.1765,11.1834,716100.0
2007-07-16 10:05:00,16.3,16.31,16.29,16.3,654000.0,11.1834,11.1903,11.1765,11.1834,654000.0
2007-07-16 10:10:00,16.3,16.3,16.29,16.3,461100.0,11.1834,11.1834,11.1765,11.1834,461100.0
2007-07-16 10:15:00,16.3,16.31,16.3,16.3,222600.0,11.1834,11.1903,11.1834,11.1834,222600.0
2007-07-16 10:20:00,16.3,16.31,16.3,16.3,325500.0,11.1834,11.1903,11.1834,11.1834,325500.0
2007-07-16 10:25:00,16.3,16.31,16.3,16.3,169200.0,11.1834,11.1903,11.1834,11.1834,169200.0
2007-07-16 10:30:00,16.3,16.31,16.3,16.3,439500.0,11.1834,11.1903,11.1834,11.1834,439500.0
2007-07-16 10:35:00,16.31,16.32,16.3,16.31,331200.0,11.1903,11.1971,11.1834,11.1903,331200.0
2007-07-16 10:40:00,16.31,16.33,16.31,16.33,251700.0,11.1903,11.204,11.1903,11.204,251700.0
2007-07-16 10:45:00,16.33,16.34,16.3,16.3,402300.0,11.204,11.2108,11.1834,11.1834,402300.0
2007-07-16 10:50:00,16.31,16.32,16.3,16.31,274200.0,11.1903,11.1971,11.1834,11.1903,274200.0
2007-07-16 10:55:00,16.31,16.33,16.31,16.32,252900.0,11.1903,11.204,11.1903,11.1971,252900.0
2007-07-16 11:00:00,16.32,16.33,16.31,16.33,365700.0,11.1971,11.204,11.1903,11.204,365700.0
2007-07-16 11:05:00,16.33,16.33,16.32,16.32,351000.0,11.204,11.204,11.1971,11.1971,351000.0
2007-07-16 11:10:00,16.32,16.33,16.31,16.32,336300.0,11.1971,11.204,11.1903,11.1971,336300.0
2007-07-16 11:15:00,16.32,16.32,16.32,16.32,312600.0,11.1971,11.1971,11.1971,11.1971,312600.0
2007-07-16 11:20:00,16.32,16.33,16.32,16.32,443700.0,11.1971,11.204,11.1971,11.1971,443700.0
2007-07-16 11:25:00,16.32,16.33,16.32,16.32,383700.0,11.1971,11.204,11.1971,11.1971,383700.0
2007-07-16 11:30:00,16.32,16.33,16.32,16.32,337800.0,11.1971,11.204,11.1971,11.1971,337800.0
2007-07-16 11:35:00,16.32,16.33,16.31,16.32,288600.0,11.1971,11.204,11.1903,11.1971,288600.0
2007-07-16 11:40:00,16.31,16.32,16.31,16.32,391500.0,11.1903,11.1971,11.1903,11.1971,391500.0
2007-07-16 11:45:00,16.32,16.33,16.32,16.32,306600.0,11.1971,11.204,11.1971,11.1971,306600.0
2007-07-16 11:50:00,16.32,16.32,16.32,16.32,157800.0,11.1971,11.1971,11.1971,11.1971,157800.0
2007-07-16 11:55:00,16.32,16.32,16.31,16.32,243900.0,11.1971,11.1971,11.1903,11.1971,243900.0
2007-07-16 12:00:00,16.32,16.33,16.31,16.33,283200.0,11.1971,11.204,11.1903,11.204,283200.0
2007-07-16 12:05:00,16.33,16.33,16.32,16.32,192000.0,11.204,11.204,11.1971,11.1971,192000.0
2007-07-16 12:10:00,16.32,16.33,16.32,16.32,616500.0,11.1971,11.204,11.1971,11.1971,616500.0
2007-07-16 12:15:00,16.32,16.32,16.31,16.32,420600.0,11.1971,11.1971,11.1903,11.1971,420600.0
2007-07-16 12:20:00,16.31,16.32,16.3,16.31,699900.0,11.1903,11.1971,11.1834,11.1903,699900.0
2007-07-16 12:25:00,16.31,16.32,16.31,16.32,301200.0,11.1903,11.1971,11.1903,11.1971,301200.0
2007-07-16 12:30:00,16.31,16.32,16.31,16.31,419100.0,11.1903,11.1971,11.1903,11.1903,419100.0
2007-07-16 12:35:00,16.31,16.32,16.31,16.32,216900.0,11.1903,11.1971,11.1903,11.1971,216900.0
2007-07-16 12:40:00,16.32,16.32,16.3,16.31,546900.0,11.1971,11.1971,11.1834,11.1903,546900.0
2007-07-16 12:45:00,16.31,16.31,16.3,16.31,617700.0,11.1903,11.1903,11.1834,11.1903,617700.0
2007-07-16 12:50:00,16.31,16.32,16.3,16.32,328200.0,11.1903,11.1971,11.1834,11.1971,328200.0
2007-07-16 12:55:00,16.32,16.32,16.32,16.32,131400.0,11.1971,11.1971,11.1971,11.1971,131400.0
2007-07-16 13:00:00,16.32,16.32,16.31,16.31,156300.0,11.1971,11.1971,11.1903,11.1903,156300.0
2007-07-16 13:05:00,16.32,16.32,16.29,16.29,729600.0,11.1971,11.1971,11.1765,11.1765,729600.0
2007-07-16 13:10:00,16.29,16.3,16.28,16.29,243300.0,11.1765,11.1834,11.1697,11.1765,243300.0
2007-07-16 13:15:00,16.29,16.3,16.28,16.3,252900.0,11.1765,11.1834,11.1697,11.1834,252900.0
2007-07-16 13:20:00,16.3,16.3,16.27,16.27,453300.0,11.1834,11.1834,11.1628,11.1628,453300.0
2007-07-16 13:25:00,16.27,16.28,16.23,16.24,683700.0,11.1628,11.1697,11.1354,11.1422,683700.0
2007-07-16 13:30:00,16.24,16.26,16.23,16.26,504600.0,11.1422,11.156,11.1354,11.156,504600.0
2007-07-16 13:35:00,16.25,16.26,16.24,16.25,426900.0,11.1491,11.156,11.1422,11.1491,426900.0
2007-07-16 13:40:00,16.26,16.27,16.25,16.27,427200.0,11.156,11.1628,11.1491,11.1628,427200.0
2007-07-16 13:45:00,16.27,16.27,16.25,16.26,227400.0,11.1628,11.1628,11.1491,11.156,227400.0
2007-07-16 13:50:00,16.27,16.27,16.24,16.24,414300.0,11.1628,11.1628,11.1422,11.1422,414300.0
2007-07-16 13:55:00,16.24,16.26,16.24,16.26,340500.0,11.1422,11.156,11.1422,11.156,340500.0
2007-07-16 14:00:00,16.26,16.26,16.24,16.24,270000.0,11.156,11.156,11.1422,11.1422,270000.0
2007-07-16 14:05:00,16.24,16.26,16.24,16.24,370500.0,11.1422,11.156,11.1422,11.1422,370500.0
2007-07-16 14:10:00,16.24,16.25,16.24,16.24,229800.0,11.1422,11.1491,11.1422,11.1422,229800.0
2007-07-16 14:15:00,16.24,16.24,16.23,16.23,202800.0,11.1422,11.1422,11.1354,11.1354,202800.0
2007-07-16 14:20:00,16.23,16.25,16.23,16.25,414000.0,11.1354,11.1491,11.1354,11.1491,414000.0
2007-07-16 14:25:00,16.25,16.26,16.25,16.26,241200.0,11.1491,11.156,11.1491,11.156,241200.0
2007-07-16 14:30:00,16.26,16.27,16.26,16.26,275700.0,11.156,11.1628,11.156,11.156,275700.0
2007-07-16 14:35:00,16.26,16.26,16.25,16.26,158100.0,11.156,11.156,11.1491,11.156,158100.0
2007-07-16 14:40:00,16.26,16.28,16.26,16.27,383400.0,11.156,11.1697,11.156,11.1628,383400.0
2007-07-16 14:45:00,16.27,16.28,16.27,16.28,263400.0,11.1628,11.1697,11.1628,11.1697,263400.0
2007-07-16 14:50:00,16.28,16.29,16.27,16.28,351600.0,11.1697,11.1765,11.1628,11.1697,351600.0
2007-07-16 14:55:00,16.28,16.29,16.28,16.29,274800.0,11.1697,11.1765,11.1697,11.1765,274800.0
2007-07-16 15:00:00,16.29,16.29,16.28,16.29,153000.0,11.1765,11.1765,11.1697,11.1765,153000.0
2007-07-16 15:05:00,16.29,16.3,16.29,16.3,383400.0,11.1765,11.1834,11.1765,11.1834,383400.0
2007-07-16 15:10:00,16.3,16.31,16.3,16.3,1845900.0,11.1834,11.1903,11.1834,11.1834,1845900.0
2007-07-16 15:15:00,16.3,16.31,16.3,16.31,631800.0,11.1834,11.1903,11.1834,11.1903,631800.0
2007-07-16 15:20:00,16.31,16.32,16.31,16.32,317100.0,11.1903,11.1971,11.1903,11.1971,317100.0
2007-07-16 15:25:00,16.32,16.33,16.31,16.31,499500.0,11.1971,11.204,11.1903,11.1903,499500.0
2007-07-16 15:30:00,16.31,16.32,16.29,16.32,577200.0,11.1903,11.1971,11.1765,11.1971,577200.0
2007-07-16 15:35:00,16.32,16.33,16.32,16.32,480600.0,11.1971,11.204,11.1971,11.1971,480600.0
2007-07-16 15:40:00,16.32,16.32,16.3,16.3,955800.0,11.1971,11.1971,11.1834,11.1834,955800.0
2007-07-16 15:45:00,16.31,16.32,16.3,16.32,858000.0,11.1903,11.1971,11.1834,11.1971,858000.0
2007-07-16 15:50:00,16.32,16.32,16.31,16.32,639600.0,11.1971,11.1971,11.1903,11.1971,639600.0
2007-07-16 15:55:00,16.31,16.32,16.31,16.31,989400.0,11.1903,11.1971,11.1903,11.1903,989400.0
2007-07-17 09:30:00,16.25,16.29,16.17,16.18,904200.0,11.1491,11.1765,11.0942,11.1011,904200.0
2007-07-17 09:35:00,16.18,16.22,16.17,16.21,765900.0,11.1011,11.1285,11.0942,11.1217,765900.0
2007-07-17 09:40:00,16.21,16.22,16.19,16.2,418200.0,11.1217,11.1285,11.1079,11.1148,418200.0
2007-07-17 09:45:00,16.2,16.21,16.18,16.2,498000.0,11.1148,11.1217,11.1011,11.1148,498000.0
2007-07-17 09:50:00,16.21,16.23,16.18,16.19,478500.0,11.1217,11.1354,11.1011,11.1079,478500.0
2007-07-17 09:55:00,16.19,16.21,16.18,16.19,445500.0,11.1079,11.1217,11.1011,11.1079,445500.0
2007-07-17 10:00:00,16.19,16.21,16.18,16.19,604200.0,11.1079,11.1217,11.1011,11.1079,604200.0
2007-07-17 10:05:00,16.19,16.2,16.18,16.19,512700.0,11.1079,11.1148,11.1011,11.1079,512700.0
2007-07-17 10:10:00,16.19,16.2,16.18,16.19,776700.0,11.1079,11.1148,11.1011,11.1079,776700.0
2007-07-17 10:15:00,16.19,16.23,16.18,16.22,666900.0,11.1079,11.1354,11.1011,11.1285,666900.0
2007-07-17 10:20:00,16.22,16.23,16.18,16.19,579900.0,11.1285,11.1354,11.1011,11.1079,579900.0
2007-07-17 10:25:00,16.19,16.2,16.17,16.19,626700.0,11.1079,11.1148,11.0942,11.1079,626700.0
2007-07-17 10:30:00,16.19,16.21,16.18,16.2,395100.0,11.1079,11.1217,11.1011,11.1148,395100.0
2007-07-17 10:35:00,16.2,16.25,16.18,16.25,1031400.0,11.1148,11.1491,11.1011,11.1491,1031400.0
2007-07-17 10:40:00,16.25,16.28,16.23,16.24,1120200.0,11.1491,11.1697,11.1354,11.1422,1120200.0
2007-07-17 10:45:00,16.24,16.24,16.23,16.23,185400.0,11.1422,11.1422,11.1354,11.1354,185400.0
2007-07-17 10:50:00,16.23,16.23,16.21,16.23,174000.0,11.1354,11.1354,11.1217,11.1354,174000.0
2007-07-17 10:55:00,16.23,16.24,16.22,16.23,277200.0,11.1354,11.1422,11.1285,11.1354,277200.0
2007-07-17 11:00:00,16.23,16.24,16.22,16.23,457200.0,11.1354,11.1422,11.1285,11.1354,457200.0
2007-07-17 11:05:00,16.23,16.25,16.21,16.22,825300.0,11.1354,11.1491,11.1217,11.1285,825300.0
2007-07-17 11:10:00,16.22,16.23,16.19,16.2,794100.0,11.1285,11.1354,11.1079,11.1148,794100.0
2007-07-17 11:15:00,16.2,16.2,16.19,16.2,529500.0,11.1148,11.1148,11.1079,11.1148,529500.0
2007-07-17 11:20:00,16.2,16.21,16.18,16.19,699900.0,11.1148,11.1217,11.1011,11.1079,699900.0
2007-07-17 11:25:00,16.19,16.22,16.18,16.18,642900.0,11.1079,11.1285,11.1011,11.1011,642900.0
2007-07-17 11:30:00,16.18,16.19,16.18,16.19,303300.0,11.1011,11.1079,11.1011,11.1079,303300.0
2007-07-17 11:35:00,16.19,16.21,16.19,16.2,537600.0,11.1079,11.1217,11.1079,11.1148,537600.0
2007-07-17 11:40:00,16.2,16.21,16.2,16.21,202500.0,11.1148,11.1217,11.1148,11.1217,202500.0
2007-07-17 11:45:00,16.21,16.21,16.2,16.2,230700.0,11.1217,11.1217,11.1148,11.1148,230700.0
2007-07-17 11:50:00,16.2,16.23,16.2,16.23,496200.0,11.1148,11.1354,11.1148,11.1354,496200.0
2007-07-17 11:55:00,16.23,16.24,16.21,16.23,191100.0,11.1354,11.1422,11.1217,11.1354,191100.0
2007-07-17 12:00:00,16.23,16.23,16.2,16.21,284400.0,11.1354,11.1354,11.1148,11.1217,284400.0
2007-07-17 12:05:00,16.21,16.21,16.2,16.21,336300.0,11.1217,11.1217,11.1148,11.1217,336300.0
2007-07-17 12:10:00,16.21,16.22,16.21,16.21,449100.0,11.1217,11.1285,11.1217,11.1217,449100.0
2007-07-17 12:15:00,16.21,16.21,16.19,16.2,536700.0,11.1217,11.1217,11.1079,11.1148,536700.0
2007-07-17 12:20:00,16.19,16.2,16.18,16.19,539100.0,11.1079,11.1148,11.1011,11.1079,539100.0
2007-07-17 12:25:00,16.19,16.19,16.18,16.18,167400.0,11.1079,11.1079,11.1011,11.1011,167400.0
2007-07-17 12:30:00,16.18,16.19,16.18,16.18,285300.0,11.1011,11.1079,11.1011,11.1011,285300.0
2007-07-17 12:35:00,16.18,16.18,16.17,16.18,219900.0,11.1011,11.1011,11.0942,11.1011,219900.0
2007-07-17 12:40:00,16.18,16.19,16.18,16.18,147900.0,11.1011,11.1079,11.1011,11.1011,147900.0
2007-07-17 12:45:00,16.18,16.18,16.17,16.17,275100.0,11.1011,11.1011,11.0942,11.0942,275100.0
2007-07-17 12:50:00,16.17,16.17,16.17,16.17,256500.0,11.0942,11.0942,11.0942,11.0942,256500.0
2007-07-17 12:55:00,16.17,16.17,16.17,16.17,111000.0,11.0942,11.0942,11.0942,11.0942,111000.0
2007-07-17 13:00:00,16.17,16.18,16.17,16.17,430200.0,11.0942,11.1011,11.0942,11.0942,430200.0
2007-07-17 13:05:00,16.17,16.18,16.17,16.17,201300.0,11.0942,11.1011,11.0942,11.0942,201300.0
2007-07-17 13:10:00,16.17,16.18,16.17,16.18,190500.0,11.0942,11.1011,11.0942,11.1011,190500.0
2007-07-17 13:15:00,16.17,16.18,16.17,16.18,103800.0,11.0942,11.1011,11.0942,11.1011,103800.0
2007-07-17 13:20:00,16.17,16.18,16.17,16.17,121500.0,11.0942,11.1011,11.0942,11.0942,121500.0
2007-07-17 13:25:00,16.17,16.18,16.16,16.16,542100.0,11.0942,11.1011,11.0874,11.0874,542100.0
2007-07-17 13:30:00,16.16,16.16,16.15,16.16,453900.0,11.0874,11.0874,11.0805,11.0874,453900.0
2007-07-17 13:35:00,16.16,16.18,16.16,16.17,401400.0,11.0874,11.1011,11.0874,11.0942,401400.0
2007-07-17 13:40:00,16.16,16.17,16.16,16.17,245100.0,11.0874,11.0942,11.0874,11.0942,245100.0
2007-07-17 13:45:00,16.17,16.17,16.16,16.17,173100.0,11.0942,11.0942,11.0874,11.0942,173100.0
2007-07-17 13:50:00,16.18,16.18,16.16,16.17,516300.0,11.1011,11.1011,11.0874,11.0942,516300.0
2007-07-17 13:55:00,16.17,16.17,16.15,16.16,410400.0,11.0942,11.0942,11.0805,11.0874,410400.0
2007-07-17 14:00:00,16.16,16.16,16.15,16.16,316800.0,11.0874,11.0874,11.0805,11.0874,316800.0
2007-07-17 14:05:00,16.15,16.16,16.14,16.14,313500.0,11.0805,11.0874,11.0736,11.0736,313500.0
2007-07-17 14:10:00,16.14,16.16,16.14,16.16,411900.0,11.0736,11.0874,11.0736,11.0874,411900.0
2007-07-17 14:15:00,16.15,16.16,16.15,16.15,228300.0,11.0805,11.0874,11.0805,11.0805,228300.0
2007-07-17 14:20:00,16.15,16.15,16.14,16.14,208800.0,11.0805,11.0805,11.0736,11.0736,208800.0
2007-07-17 14:25:00,16.15,16.15,16.14,16.15,239700.0,11.0805,11.0805,11.0736,11.0805,239700.0
2007-07-17 14:30:00,16.15,16.16,16.14,16.15,1221600.0,11.0805,11.0874,11.0736,11.0805,1221600.0
2007-07-17 14:35:00,16.14,16.15,16.14,16.14,254700.0,11.0736,11.0805,11.0736,11.0736,254700.0
2007-07-17 14:40:00,16.14,16.14,16.13,16.13,422100.0,11.0736,11.0736,11.0668,11.0668,422100.0
2007-07-17 14:45:00,16.14,16.14,16.13,16.14,381300.0,11.0736,11.0736,11.0668,11.0736,381300.0
2007-07-17 14:50:00,16.13,16.14,16.12,16.12,549900.0,11.0668,11.0736,11.0599,11.0599,549900.0
2007-07-17 14:55:00,16.13,16.14,16.12,16.14,1108800.0,11.0668,11.0736,11.0599,11.0736,1108800.0
2007-07-17 15:00:00,16.14,16.14,16.12,16.13,683100.0,11.0736,11.0736,11.0599,11.0668,683100.0
2007-07-17 15:05:00,16.13,16.14,16.12,16.12,517200.0,11.0668,11.0736,11.0599,11.0599,517200.0
2007-07-17 15:10:00,16.12,16.12,16.11,16.12,594600.0,11.0599,11.0599,11.053,11.0599,594600.0
2007-07-17 15:15:00,16.12,16.13,16.12,16.13,473100.0,11.0599,11.0668,11.0599,11.0668,473100.0
2007-07-17 15:20:00,16.13,16.13,16.1,16.1,997200.0,11.0668,11.0668,11.0462,11.0462,997200.0
2007-07-17 15:25:00,16.1,16.12,16.1,16.11,742800.0,11.0462,11.0599,11.0462,11.053,742800.0
2007-07-17 15:30:00,16.11,16.14,16.11,16.14,1228200.0,11.053,11.0736,11.053,11.0736,1228200.0
2007-07-17 15:35:00,16.14,16.16,16.13,16.16,955200.0,11.0736,11.0874,11.0668,11.0874,955200.0
2007-07-17 15:40:00,16.16,16.16,16.14,16.15,1011300.0,11.0874,11.0874,11.0736,11.0805,1011300.0
2007-07-17 15:45:00,16.15,16.15,16.13,16.13,969300.0,11.0805,11.0805,11.0668,11.0668,969300.0
2007-07-17 15:50:00,16.13,16.13,16.12,16.13,1251000.0,11.0668,11.0668,11.0599,11.0668,1251000.0
2007-07-17 15:55:00,16.13,16.14,16.12,16.12,1837500.0,11.0668,11.0736,11.0599,11.0599,1837500.0
2007-07-18 09:30:00,16.14,16.18,16.1,16.18,846000.0,11.0736,11.1011,11.0462,11.1011,846000.0
2007-07-18 09:35:00,16.18,16.21,16.18,16.21,502800.0,11.1011,11.1217,11.1011,11.1217,502800.0
2007-07-18 09:40:00,16.21,16.23,16.2,16.22,632400.0,11.1217,11.1354,11.1148,11.1285,632400.0
2007-07-18 09:45:00,16.22,16.24,16.21,16.24,633300.0,11.1285,11.1422,11.1217,11.1422,633300.0
2007-07-18 09:50:00,16.24,16.25,16.17,16.18,658800.0,11.1422,11.1491,11.0942,11.1011,658800.0
2007-07-18 09:55:00,16.18,16.19,16.15,16.18,563400.0,11.1011,11.1079,11.0805,11.1011,563400.0
2007-07-18 10:00:00,16.18,16.2,16.15,16.16,750300.0,11.1011,11.1148,11.0805,11.0874,750300.0
2007-07-18 10:05:00,16.16,16.16,16.13,16.13,550800.0,11.0874,11.0874,11.0668,11.0668,550800.0
2007-07-18 10:10:00,16.13,16.17,16.1,16.15,829500.0,11.0668,11.0942,11.0462,11.0805,829500.0
2007-07-18 10:15:00,16.16,16.19,16.14,16.19,536400.0,11.0874,11.1079,11.0736,11.1079,536400.0
2007-07-18 10:20:00,16.19,16.21,16.17,16.18,771000.0,11.1079,11.1217,11.0942,11.1011,771000.0
2007-07-18 10:25:00,16.18,16.19,16.18,16.19,242100.0,11.1011,11.1079,11.1011,11.1079,242100.0
2007-07-18 10:30:00,16.19,16.19,16.14,16.16,446100.0,11.1079,11.1079,11.0736,11.0874,446100.0
2007-07-18 10:35:00,16.16,16.19,16.16,16.18,269700.0,11.0874,11.1079,11.0874,11.1011,269700.0
2007-07-18 10:40:00,16.18,16.2,16.18,16.2,456900.0,11.1011,11.1148,11.1011,11.1148,456900.0
2007-07-18 10:45:00,16.2,16.2,16.13,16.15,812700.0,11.1148,11.1148,11.0668,11.0805,812700.0
2007-07-18 10:50:00,16.15,16.15,16.13,16.14,601200.0,11.0805,11.0805,11.0668,11.0736,601200.0
2007-07-18 10:55:00,16.14,16.19,16.13,16.14,1083900.0,11.0736,11.1079,11.0668,11.0736,1083900.0
2007-07-18 11:00:00,16.14,16.17,16.14,16.15,410700.0,11.0736,11.0942,11.0736,11.0805,410700.0
2007-07-18 11:05:00,16.15,16.21,16.15,16.21,429900.0,11.0805,11.1217,11.0805,11.1217,429900.0
2007-07-18 11:10:00,16.21,16.24,16.2,16.22,512400.0,11.1217,11.1422,11.1148,11.1285,512400.0
2007-07-18 11:15:00,16.22,16.23,16.17,16.18,519600.0,11.1285,11.1354,11.0942,11.1011,519600.0
2007-07-18 11:20:00,16.18,16.19,16.16,16.19,652500.0,11.1011,11.1079,11.0874,11.1079,652500.0
2007-07-18 11:25:00,16.19,16.21,16.18,16.19,617700.0,11.1079,11.1217,11.1011,11.1079,617700.0
2007-07-18 11:30:00,16.19,16.21,16.18,16.19,600300.0,11.1079,11.1217,11.1011,11.1079,600300.0
2007-07-18 11:35:00,16.19,16.19,16.14,16.15,647100.0,11.1079,11.1079,11.0736,11.0805,647100.0
2007-07-18 11:40:00,16.15,16.18,16.15,16.18,423900.0,11.0805,11.1011,11.0805,11.1011,423900.0
2007-07-18 11:45:00,16.18,16.21,16.17,16.21,403200.0,11.1011,11.1217,11.0942,11.1217,403200.0
2007-07-18 11:50:00,16.21,16.24,16.21,16.22,690900.0,11.1217,11.1422,11.1217,11.1285,690900.0
2007-07-18 11:55:00,16.22,16.23,16.21,16.21,489600.0,11.1285,11.1354,11.1217,11.1217,489600.0
2007-07-18 12:00:00,16.21,16.22,16.19,16.21,478800.0,11.1217,11.1285,11.1079,11.1217,478800.0
2007-07-18 12:05:00,16.21,16.22,16.17,16.17,502200.0,11.1217,11.1285,11.0942,11.0942,502200.0
2007-07-18 12:10:00,16.17,16.2,16.17,16.19,321300.0,11.0942,11.1148,11.0942,11.1079,321300.0
2007-07-18 12:15:00,16.19,16.2,16.14,16.15,627000.0,11.1079,11.1148,11.0736,11.0805,627000.0
2007-07-18 12:20:00,16.15,16.16,16.12,16.13,788700.0,11.0805,11.0874,11.0599,11.0668,788700.0
2007-07-18 12:25:00,16.13,16.14,16.11,16.13,642900.0,11.0668,11.0736,11.053,11.0668,642900.0
2007-07-18 12:30:00,16.13,16.17,16.13,16.17,618000.0,11.0668,11.0942,11.0668,11.0942,618000.0
2007-07-18 12:35:00,16.17,16.23,16.15,16.15,2176200.0,11.0942,11.1354,11.0805,11.0805,2176200.0
2007-07-18 12:40:00,16.15,16.16,16.14,16.16,1086900.0,11.0805,11.0874,11.0736,11.0874,1086900.0
2007-07-18 12:45:00,16.16,16.17,16.14,16.17,475800.0,11.0874,11.0942,11.0736,11.0942,475800.0
2007-07-18 12:50:00,16.17,16.17,16.13,16.13,496800.0,11.0942,11.0942,11.0668,11.0668,496800.0
2007-07-18 12:55:00,16.12,16.14,16.12,16.13,207000.0,11.0599,11.0736,11.0599,11.0668,207000.0
2007-07-18 13:00:00,16.13,16.13,16.11,16.12,281400.0,11.0668,11.0668,11.053,11.0599,281400.0
2007-07-18 13:05:00,16.12,16.13,16.11,16.13,438600.0,11.0599,11.0668,11.053,11.0668,438600.0
2007-07-18 13:10:00,16.13,16.15,16.11,16.14,919500.0,11.0668,11.0805,11.053,11.0736,919500.0
2007-07-18 13:15:00,16.14,16.15,16.13,16.13,409500.0,11.0736,11.0805,11.0668,11.0668,409500.0
2007-07-18 13:20:00,16.13,16.15,16.12,16.13,714000.0,11.0668,11.0805,11.0599,11.0668,714000.0
2007-07-18 13:25:00,16.13,16.14,16.12,16.13,268500.0,11.0668,11.0736,11.0599,11.0668,268500.0
2007-07-18 13:30:00,16.14,16.14,16.12,16.13,427800.0,11.0736,11.0736,11.0599,11.0668,427800.0
2007-07-18 13:35:00,16.13,16.14,16.12,16.14,810000.0,11.0668,11.0736,11.0599,11.0736,810000.0
2007-07-18 13:40:00,16.14,16.15,16.13,16.14,193800.0,11.0736,11.0805,11.0668,11.0736,193800.0
2007-07-18 13:45:00,16.14,16.15,16.13,16.14,291300.0,11.0736,11.0805,11.0668,11.0736,291300.0
2007-07-18 13:50:00,16.14,16.15,16.12,16.13,223500.0,11.0736,11.0805,11.0599,11.0668,223500.0
2007-07-18 13:55:00,16.13,16.13,16.12,16.12,263700.0,11.0668,11.0668,11.0599,11.0599,263700.0
2007-07-18 14:00:00,16.13,16.13,16.12,16.12,261600.0,11.0668,11.0668,11.0599,11.0599,261600.0
2007-07-18 14:05:00,16.12,16.12,16.12,16.12,204600.0,11.0599,11.0599,11.0599,11.0599,204600.0
2007-07-18 14:10:00,16.12,16.13,16.12,16.12,428700.0,11.0599,11.0668,11.0599,11.0599,428700.0
2007-07-18 14:15:00,16.12,16.12,16.06,16.07,1342800.0,11.0599,11.0599,11.0187,11.0256,1342800.0
2007-07-18 14:20:00,16.07,16.1,16.06,16.07,1302600.0,11.0256,11.0462,11.0187,11.0256,1302600.0
2007-07-18 14:25:00,16.07,16.07,16.04,16.06,788700.0,11.0256,11.0256,11.005,11.0187,788700.0
2007-07-18 14:30:00,16.06,16.07,16.06,16.06,320100.0,11.0187,11.0256,11.0187,11.0187,320100.0
2007-07-18 14:35:00,16.06,16.08,16.06,16.07,376200.0,11.0187,11.0325,11.0187,11.0256,376200.0
2007-07-18 14:40:00,16.07,16.08,16.05,16.05,502500.0,11.0256,11.0325,11.0119,11.0119,502500.0
2007-07-18 14:45:00,16.05,16.07,16.04,16.04,517200.0,11.0119,11.0256,11.005,11.005,517200.0
2007-07-18 14:50:00,16.04,16.07,16.04,16.06,575700.0,11.005,11.0256,11.005,11.0187,575700.0
2007-07-18 14:55:00,16.06,16.1,16.04,16.09,1227000.0,11.0187,11.0462,11.005,11.0393,1227000.0
2007-07-18 15:00:00,16.09,16.12,16.04,16.05,1349100.0,11.0393,11.0599,11.005,11.0119,1349100.0
2007-07-18 15:05:00,16.05,16.07,16.05,16.06,368400.0,11.0119,11.0256,11.0119,11.0187,368400.0
2007-07-18 15:10:00,16.06,16.07,16.05,16.05,422100.0,11.0187,11.0256,11.0119,11.0119,422100.0
2007-07-18 15:15:00,16.05,16.06,16.03,16.04,669000.0,11.0119,11.0187,10.9982,11.005,669000.0
2007-07-18 15:20:00,16.04,16.04,15.99,16.02,3038700.0,11.005,11.005,10.9707,10.9913,3038700.0
2007-07-18 15:25:00,16.02,16.05,16.01,16.02,1185000.0,10.9913,11.0119,10.9844,10.9913,1185000.0
2007-07-18 15:30:00,16.02,16.04,15.99,16.01,2062500.0,10.9913,11.005,10.9707,10.9844,2062500.0
2007-07-18 15:35:00,16.01,16.03,16.0,16.01,1518300.0,10.9844,10.9982,10.9776,10.9844,1518300.0
2007-07-18 15:40:00,16.01,16.02,15.99,15.99,1097400.0,10.9844,10.9913,10.9707,10.9707,1097400.0
2007-07-18 15:45:00,16.0,16.02,15.99,16.01,1566300.0,10.9776,10.9913,10.9707,10.9844,1566300.0
2007-07-18 15:50:00,16.01,16.03,16.01,16.03,1759200.0,10.9844,10.9982,10.9844,10.9982,1759200.0
2007-07-18 15:55:00,16.03,16.03,16.0,16.02,2600700.0,10.9982,10.9982,10.9776,10.9913,2600700.0
2007-07-19 09:30:00,16.12,16.12,16.03,16.04,853500.0,11.0599,11.0599,10.9982,11.005,853500.0
2007-07-19 09:35:00,16.04,16.1,16.03,16.1,917700.0,11.005,11.0462,10.9982,11.0462,917700.0
2007-07-19 09:40:00,16.1,16.12,16.09,16.11,507000.0,11.0462,11.0599,11.0393,11.053,507000.0
2007-07-19 09:45:00,16.11,16.11,16.07,16.08,577500.0,11.053,11.053,11.0256,11.0325,577500.0
2007-07-19 09:50:00,16.08,16.09,16.06,16.09,223800.0,11.0325,11.0393,11.0187,11.0393,223800.0
2007-07-19 09:55:00,16.08,16.11,16.08,16.11,326700.0,11.0325,11.053,11.0325,11.053,326700.0
2007-07-19 10:00:00,16.11,16.13,16.1,16.13,758100.0,11.053,11.0668,11.0462,11.0668,758100.0
2007-07-19 10:05:00,16.13,16.13,16.09,16.11,1335300.0,11.0668,11.0668,11.0393,11.053,1335300.0
2007-07-19 10:10:00,16.11,16.12,16.1,16.11,531300.0,11.053,11.0599,11.0462,11.053,531300.0
2007-07-19 10:15:00,16.11,16.13,16.11,16.12,600600.0,11.053,11.0668,11.053,11.0599,600600.0
2007-07-19 10:20:00,16.12,16.13,16.1,16.13,561600.0,11.0599,11.0668,11.0462,11.0668,561600.0
2007-07-19 10:25:00,16.13,16.15,16.12,16.14,522000.0,11.0668,11.0805,11.0599,11.0736,522000.0
2007-07-19 10:30:00,16.14,16.14,16.1,16.12,611100.0,11.0736,11.0736,11.0462,11.0599,611100.0
2007-07-19 10:35:00,16.12,16.12,16.06,16.08,756600.0,11.0599,11.0599,11.0187,11.0325,756600.0
2007-07-19 10:40:00,16.08,16.08,16.06,16.08,469800.0,11.0325,11.0325,11.0187,11.0325,469800.0
2007-07-19 10:45:00,16.08,16.08,16.06,16.07,357300.0,11.0325,11.0325,11.0187,11.0256,357300.0
2007-07-19 10:50:00,16.07,16.13,16.07,16.11,789000.0,11.0256,11.0668,11.0256,11.053,789000.0
2007-07-19 10:55:00,16.11,16.15,16.1,16.14,444600.0,11.053,11.0805,11.0462,11.0736,444600.0
2007-07-19 11:00:00,16.15,16.16,16.14,16.16,349800.0,11.0805,11.0874,11.0736,11.0874,349800.0
2007-07-19 11:05:00,16.15,16.18,16.15,16.17,473100.0,11.0805,11.1011,11.0805,11.0942,473100.0
2007-07-19 11:10:00,16.17,16.17,16.16,16.17,580200.0,11.0942,11.0942,11.0874,11.0942,580200.0
2007-07-19 11:15:00,16.17,16.18,16.17,16.18,303900.0,11.0942,11.1011,11.0942,11.1011,303900.0
2007-07-19 11:20:00,16.18,16.19,16.18,16.19,453300.0,11.1011,11.1079,11.1011,11.1079,453300.0
2007-07-19 11:25:00,16.18,16.19,16.18,16.18,622800.0,11.1011,11.1079,11.1011,11.1011,622800.0
2007-07-19 11:30:00,16.18,16.19,16.17,16.18,320700.0,11.1011,11.1079,11.0942,11.1011,320700.0
2007-07-19 11:35:00,16.19,16.19,16.17,16.18,129000.0,11.1079,11.1079,11.0942,11.1011,129000.0
2007-07-19 11:40:00,16.18,16.19,16.17,16.18,244200.0,11.1011,11.1079,11.0942,11.1011,244200.0
2007-07-19 11:45:00,16.18,16.18,16.15,16.16,210300.0,11.1011,11.1011,11.0805,11.0874,210300.0
2007-07-19 11:50:00,16.16,16.18,16.16,16.18,166200.0,11.0874,11.1011,11.0874,11.1011,166200.0
2007-07-19 11:55:00,16.17,16.18,16.16,16.16,205200.0,11.0942,11.1011,11.0874,11.0874,205200.0
2007-07-19 12:00:00,16.15,16.19,16.14,16.19,745500.0,11.0805,11.1079,11.0736,11.1079,745500.0
2007-07-19 12:05:00,16.19,16.23,16.18,16.23,843000.0,11.1079,11.1354,11.1011,11.1354,843000.0
2007-07-19 12:10:00,16.23,16.26,16.23,16.24,677700.0,11.1354,11.156,11.1354,11.1422,677700.0
2007-07-19 12:15:00,16.24,16.26,16.24,16.26,614100.0,11.1422,11.156,11.1422,11.156,614100.0
2007-07-19 12:20:00,16.26,16.29,16.26,16.27,783900.0,11.156,11.1765,11.156,11.1628,783900.0
2007-07-19 12:25:00,16.27,16.29,16.27,16.28,361500.0,11.1628,11.1765,11.1628,11.1697,361500.0
2007-07-19 12:30:00,16.28,16.29,16.26,16.26,402000.0,11.1697,11.1765,11.156,11.156,402000.0
2007-07-19 12:35:00,16.26,16.27,16.25,16.25,337500.0,11.156,11.1628,11.1491,11.1491,337500.0
2007-07-19 12:40:00,16.25,16.26,16.24,16.25,470100.0,11.1491,11.156,11.1422,11.1491,470100.0
2007-07-19 12:45:00,16.25,16.26,16.25,16.26,185100.0,11.1491,11.156,11.1491,11.156,185100.0
2007-07-19 12:50:00,16.25,16.28,16.25,16.28,539700.0,11.1491,11.1697,11.1491,11.1697,539700.0
2007-07-19 12:55:00,16.28,16.29,16.28,16.29,655500.0,11.1697,11.1765,11.1697,11.1765,655500.0
2007-07-19 13:00:00,16.29,16.31,16.28,16.29,639300.0,11.1765,11.1903,11.1697,11.1765,639300.0
2007-07-19 13:05:00,16.29,16.3,16.26,16.27,877200.0,11.1765,11.1834,11.156,11.1628,877200.0
2007-07-19 13:10:00,16.27,16.3,16.27,16.3,738000.0,11.1628,11.1834,11.1628,11.1834,738000.0
2007-07-19 13:15:00,16.3,16.31,16.29,16.3,664200.0,11.1834,11.1903,11.1765,11.1834,664200.0
2007-07-19 13:20:00,16.3,16.33,16.29,16.3,1342500.0,11.1834,11.204,11.1765,11.1834,1342500.0
2007-07-19 13:25:00,16.3,16.3,16.29,16.29,174900.0,11.1834,11.1834,11.1765,11.1765,174900.0
2007-07-19 13:30:00,16.3,16.3,16.29,16.29,140700.0,11.1834,11.1834,11.1765,11.1765,140700.0
2007-07-19 13:35:00,16.29,16.3,16.28,16.28,481200.0,11.1765,11.1834,11.1697,11.1697,481200.0
2007-07-19 13:40:00,16.28,16.28,16.28,16.28,228300.0,11.1697,11.1697,11.1697,11.1697,228300.0
2007-07-19 13:45:00,16.28,16.28,16.26,16.27,520500.0,11.1697,11.1697,11.156,11.1628,520500.0
2007-07-19 13:50:00,16.27,16.27,16.25,16.26,570300.0,11.1628,11.1628,11.1491,11.156,570300.0
2007-07-19 13:55:00,16.25,16.27,16.25,16.26,342000.0,11.1491,11.1628,11.1491,11.156,342000.0
2007-07-19 14:00:00,16.26,16.26,16.24,16.24,559200.0,11.156,11.156,11.1422,11.1422,559200.0
2007-07-19 14:05:00,16.24,16.24,16.22,16.24,710100.0,11.1422,11.1422,11.1285,11.1422,710100.0
2007-07-19 14:10:00,16.24,16.25,16.22,16.23,459900.0,11.1422,11.1491,11.1285,11.1354,459900.0
2007-07-19 14:15:00,16.23,16.24,16.22,16.23,389100.0,11.1354,11.1422,11.1285,11.1354,389100.0
2007-07-19 14:20:00,16.23,16.26,16.23,16.24,492300.0,11.1354,11.156,11.1354,11.1422,492300.0
2007-07-19 14:25:00,16.24,16.24,16.23,16.23,289200.0,11.1422,11.1422,11.1354,11.1354,289200.0
2007-07-19 14:30:00,16.23,16.24,16.23,16.23,622500.0,11.1354,11.1422,11.1354,11.1354,622500.0
2007-07-19 14:35:00,16.24,16.26,16.23,16.25,337200.0,11.1422,11.156,11.1354,11.1491,337200.0
2007-07-19 14:40:00,16.25,16.26,16.24,16.25,558900.0,11.1491,11.156,11.1422,11.1491,558900.0
2007-07-19 14:45:00,16.25,16.25,16.22,16.24,354300.0,11.1491,11.1491,11.1285,11.1422,354300.0
2007-07-19 14:50:00,16.24,16.24,16.22,16.23,387000.0,11.1422,11.1422,11.1285,11.1354,387000.0
2007-07-19 14:55:00,16.23,16.24,16.23,16.24,389100.0,11.1354,11.1422,11.1354,11.1422,389100.0
2007-07-19 15:00:00,16.24,16.27,16.24,16.27,872700.0,11.1422,11.1628,11.1422,11.1628,872700.0
2007-07-19 15:05:00,16.27,16.27,16.24,16.25,652800.0,11.1628,11.1628,11.1422,11.1491,652800.0
2007-07-19 15:10:00,16.25,16.25,16.23,16.24,240600.0,11.1491,11.1491,11.1354,11.1422,240600.0
2007-07-19 15:15:00,16.23,16.24,16.23,16.23,297600.0,11.1354,11.1422,11.1354,11.1354,297600.0
2007-07-19 15:20:00,16.23,16.25,16.23,16.25,492000.0,11.1354,11.1491,11.1354,11.1491,492000.0
2007-07-19 15:25:00,16.24,16.25,16.22,16.23,587700.0,11.1422,11.1491,11.1285,11.1354,587700.0
2007-07-19 15:30:00,16.23,16.25,16.23,16.25,755100.0,11.1354,11.1491,11.1354,11.1491,755100.0
2007-07-19 15:35:00,16.24,16.25,16.22,16.22,530400.0,11.1422,11.1491,11.1285,11.1285,530400.0
2007-07-19 15:40:00,16.22,16.24,16.22,16.24,1025700.0,11.1285,11.1422,11.1285,11.1422,1025700.0
2007-07-19 15:45:00,16.24,16.26,16.23,16.25,2477700.0,11.1422,11.156,11.1354,11.1491,2477700.0
2007-07-19 15:50:00,16.25,16.26,16.25,16.25,1240200.0,11.1491,11.156,11.1491,11.1491,1240200.0
2007-07-19 15:55:00,16.25,16.27,16.24,16.26,1962600.0,11.1491,11.1628,11.1422,11.156,1962600.0
2007-07-20 09:30:00,16.17,16.2,16.16,16.18,9081000.0,11.0942,11.1148,11.0874,11.1011,9081000.0
2007-07-20 09:35:00,16.18,16.23,16.17,16.22,1248000.0,11.1011,11.1354,11.0942,11.1285,1248000.0
2007-07-20 09:40:00,16.22,16.26,16.18,16.23,708600.0,11.1285,11.156,11.1011,11.1354,708600.0
2007-07-20 09:45:00,16.23,16.28,16.22,16.28,754500.0,11.1354,11.1697,11.1285,11.1697,754500.0
2007-07-20 09:50:00,16.28,16.29,16.23,16.23,842700.0,11.1697,11.1765,11.1354,11.1354,842700.0
2007-07-20 09:55:00,16.24,16.24,16.19,16.23,618000.0,11.1422,11.1422,11.1079,11.1354,618000.0
2007-07-20 10:00:00,16.24,16.25,16.21,16.22,680400.0,11.1422,11.1491,11.1217,11.1285,680400.0
2007-07-20 10:05:00,16.23,16.25,16.22,16.25,703200.0,11.1354,11.1491,11.1285,11.1491,703200.0
2007-07-20 10:10:00,16.25,16.26,16.22,16.25,703800.0,11.1491,11.156,11.1285,11.1491,703800.0
2007-07-20 10:15:00,16.24,16.26,16.2,16.25,776700.0,11.1422,11.156,11.1148,11.1491,776700.0
2007-07-20 10:20:00,16.25,16.26,16.18,16.19,762000.0,11.1491,11.156,11.1011,11.1079,762000.0
2007-07-20 10:25:00,16.19,16.2,16.17,16.19,543000.0,11.1079,11.1148,11.0942,11.1079,543000.0
2007-07-20 10:30:00,16.2,16.21,16.17,16.18,422700.0,11.1148,11.1217,11.0942,11.1011,422700.0
2007-07-20 10:35:00,16.17,16.19,16.15,16.16,600900.0,11.0942,11.1079,11.0805,11.0874,600900.0
2007-07-20 10:40:00,16.16,16.16,16.13,16.14,476700.0,11.0874,11.0874,11.0668,11.0736,476700.0
2007-07-20 10:45:00,16.14,16.14,16.08,16.09,1119600.0,11.0736,11.0736,11.0325,11.0393,1119600.0
2007-07-20 10:50:00,16.09,16.09,16.08,16.09,642600.0,11.0393,11.0393,11.0325,11.0393,642600.0
2007-07-20 10:55:00,16.09,16.12,16.09,16.11,601500.0,11.0393,11.0599,11.0393,11.053,601500.0
2007-07-20 11:00:00,16.11,16.14,16.11,16.13,328200.0,11.053,11.0736,11.053,11.0668,328200.0
2007-07-20 11:05:00,16.13,16.13,16.12,16.13,252000.0,11.0668,11.0668,11.0599,11.0668,252000.0
2007-07-20 11:10:00,16.13,16.15,16.13,16.14,208800.0,11.0668,11.0805,11.0668,11.0736,208800.0
2007-07-20 11:15:00,16.14,16.14,16.11,16.11,246600.0,11.0736,11.0736,11.053,11.053,246600.0
2007-07-20 11:20:00,16.12,16.12,16.09,16.09,426300.0,11.0599,11.0599,11.0393,11.0393,426300.0
2007-07-20 11:25:00,16.09,16.09,16.07,16.07,611400.0,11.0393,11.0393,11.0256,11.0256,611400.0
2007-07-20 11:30:00,16.07,16.1,16.07,16.07,573300.0,11.0256,11.0462,11.0256,11.0256,573300.0
2007-07-20 11:35:00,16.07,16.07,16.02,16.02,714600.0,11.0256,11.0256,10.9913,10.9913,714600.0
2007-07-20 11:40:00,16.03,16.03,16.0,16.01,742500.0,10.9982,10.9982,10.9776,10.9844,742500.0
2007-07-20 11:45:00,16.0,16.03,16.0,16.01,493500.0,10.9776,10.9982,10.9776,10.9844,493500.0
2007-07-20 11:50:00,16.01,16.03,16.01,16.02,520500.0,10.9844,10.9982,10.9844,10.9913,520500.0
2007-07-20 11:55:00,16.02,16.03,16.0,16.01,518700.0,10.9913,10.9982,10.9776,10.9844,518700.0
2007-07-20 12:00:00,16.01,16.01,15.97,15.99,901200.0,10.9844,10.9844,10.957,10.9707,901200.0
2007-07-20 12:05:00,16.0,16.04,15.99,16.04,590700.0,10.9776,11.005,10.9707,11.005,590700.0
2007-07-20 12:10:00,16.04,16.04,16.02,16.02,546900.0,11.005,11.005,10.9913,10.9913,546900.0
2007-07-20 12:15:00,16.02,16.03,16.01,16.01,453900.0,10.9913,10.9982,10.9844,10.9844,453900.0
2007-07-20 12:20:00,16.01,16.05,16.01,16.05,395100.0,10.9844,11.0119,10.9844,11.0119,395100.0
2007-07-20 12:25:00,16.04,16.05,16.03,16.04,513300.0,11.005,11.0119,10.9982,11.005,513300.0
2007-07-20 12:30:00,16.04,16.05,16.02,16.04,417600.0,11.005,11.0119,10.9913,11.005,417600.0
2007-07-20 12:35:00,16.04,16.06,16.04,16.05,535800.0,11.005,11.0187,11.005,11.0119,535800.0
2007-07-20 12:40:00,16.05,16.05,16.02,16.02,362100.0,11.0119,11.0119,10.9913,10.9913,362100.0
2007-07-20 12:45:00,16.02,16.07,16.01,16.06,487500.0,10.9913,11.0256,10.9844,11.0187,487500.0
2007-07-20 12:50:00,16.05,16.08,16.05,16.06,486600.0,11.0119,11.0325,11.0119,11.0187,486600.0
2007-07-20 12:55:00,16.06,16.06,16.01,16.01,823800.0,11.0187,11.0187,10.9844,10.9844,823800.0
2007-07-20 13:00:00,16.01,16.03,16.0,16.02,575400.0,10.9844,10.9982,10.9776,10.9913,575400.0
2007-07-20 13:05:00,16.02,16.04,16.02,16.03,558900.0,10.9913,11.005,10.9913,10.9982,558900.0
2007-07-20 13:10:00,16.03,16.04,16.01,16.01,1121700.0,10.9982,11.005,10.9844,10.9844,1121700.0
2007-07-20 13:15:00,16.01,16.01,16.0,16.01,529500.0,10.9844,10.9844,10.9776,10.9844,529500.0
2007-07-20 13:20:00,16.01,16.03,16.01,16.02,291000.0,10.9844,10.9982,10.9844,10.9913,291000.0
2007-07-20 13:25:00,16.02,16.03,16.02,16.02,329100.0,10.9913,10.9982,10.9913,10.9913,329100.0
2007-07-20 13:30:00,16.02,16.03,16.02,16.03,302400.0,10.9913,10.9982,10.9913,10.9982,302400.0
2007-07-20 13:35:00,16.03,16.04,16.02,16.03,171300.0,10.9982,11.005,10.9913,10.9982,171300.0
2007-07-20 13:40:00,16.04,16.06,16.03,16.04,447600.0,11.005,11.0187,10.9982,11.005,447600.0
2007-07-20 13:45:00,16.04,16.06,16.04,16.06,349800.0,11.005,11.0187,11.005,11.0187,349800.0
2007-07-20 13:50:00,16.06,16.08,16.06,16.07,503700.0,11.0187,11.0325,11.0187,11.0256,503700.0
2007-07-20 13:55:00,16.08,16.08,16.05,16.06,273900.0,11.0325,11.0325,11.0119,11.0187,273900.0
2007-07-20 14:00:00,16.05,16.07,16.03,16.06,477000.0,11.0119,11.0256,10.9982,11.0187,477000.0
2007-07-20 14:05:00,16.07,16.1,16.06,16.08,568500.0,11.0256,11.0462,11.0187,11.0325,568500.0
2007-07-20 14:10:00,16.08,16.09,16.07,16.09,252300.0,11.0325,11.0393,11.0256,11.0393,252300.0
2007-07-20 14:15:00,16.09,16.11,16.07,16.09,697500.0,11.0393,11.053,11.0256,11.0393,697500.0
2007-07-20 14:20:00,16.09,16.11,16.08,16.1,379800.0,11.0393,11.053,11.0325,11.0462,379800.0
2007-07-20 14:25:00,16.1,16.11,16.08,16.08,426900.0,11.0462,11.053,11.0325,11.0325,426900.0
2007-07-20 14:30:00,16.08,16.1,16.07,16.09,628500.0,11.0325,11.0462,11.0256,11.0393,628500.0
2007-07-20 14:35:00,16.09,16.09,16.07,16.09,434100.0,11.0393,11.0393,11.0256,11.0393,434100.0
2007-07-20 14:40:00,16.09,16.1,16.08,16.09,382500.0,11.0393,11.0462,11.0325,11.0393,382500.0
2007-07-20 14:45:00,16.08,16.12,16.08,16.12,395700.0,11.0325,11.0599,11.0325,11.0599,395700.0
2007-07-20 14:50:00,16.11,16.12,16.07,16.08,367200.0,11.053,11.0599,11.0256,11.0325,367200.0
2007-07-20 14:55:00,16.08,16.12,16.08,16.11,400800.0,11.0325,11.0599,11.0325,11.053,400800.0
2007-07-20 15:00:00,16.11,16.11,16.1,16.1,369900.0,11.053,11.053,11.0462,11.0462,369900.0
2007-07-20 15:05:00,16.1,16.11,16.07,16.08,528300.0,11.0462,11.053,11.0256,11.0325,528300.0
2007-07-20 15:10:00,16.08,16.08,16.05,16.06,546300.0,11.0325,11.0325,11.0119,11.0187,546300.0
2007-07-20 15:15:00,16.05,16.08,16.05,16.07,397800.0,11.0119,11.0325,11.0119,11.0256,397800.0
2007-07-20 15:20:00,16.07,16.08,16.06,16.07,384300.0,11.0256,11.0325,11.0187,11.0256,384300.0
2007-07-20 15:25:00,16.06,16.07,16.06,16.07,450300.0,11.0187,11.0256,11.0187,11.0256,450300.0
2007-07-20 15:30:00,16.07,16.07,16.02,16.03,772200.0,11.0256,11.0256,10.9913,10.9982,772200.0
2007-07-20 15:35:00,16.03,16.04,16.01,16.02,842700.0,10.9982,11.005,10.9844,10.9913,842700.0
2007-07-20 15:40:00,16.02,16.03,16.0,16.02,845100.0,10.9913,10.9982,10.9776,10.9913,845100.0
2007-07-20 15:45:00,16.03,16.03,16.0,16.02,576000.0,10.9982,10.9982,10.9776,10.9913,576000.0
2007-07-20 15:50:00,16.02,16.02,16.0,16.01,1005900.0,10.9913,10.9913,10.9776,10.9844,1005900.0
2007-07-20 15:55:00,16.01,16.03,16.0,16.0,1607400.0,10.9844,10.9982,10.9776,10.9776,1607400.0
2007-07-23 09:30:00,16.1,16.13,16.08,16.1,910500.0,11.0462,11.0668,11.0325,11.0462,910500.0
2007-07-23 09:35:00,16.1,16.1,16.05,16.07,416400.0,11.0462,11.0462,11.0119,11.0256,416400.0
2007-07-23 09:40:00,16.07,16.1,16.05,16.05,475500.0,11.0256,11.0462,11.0119,11.0119,475500.0
2007-07-23 09:45:00,16.05,16.05,16.01,16.02,844500.0,11.0119,11.0119,10.9844,10.9913,844500.0
2007-07-23 09:50:00,16.02,16.04,16.02,16.03,732600.0,10.9913,11.005,10.9913,10.9982,732600.0
2007-07-23 09:55:00,16.03,16.04,16.03,16.03,486000.0,10.9982,11.005,10.9982,10.9982,486000.0
2007-07-23 10:00:00,16.03,16.05,16.03,16.04,724200.0,10.9982,11.0119,10.9982,11.005,724200.0
2007-07-23 10:05:00,16.04,16.06,16.03,16.06,741900.0,11.005,11.0187,10.9982,11.0187,741900.0
2007-07-23 10:10:00,16.06,16.06,16.02,16.03,708900.0,11.0187,11.0187,10.9913,10.9982,708900.0
2007-07-23 10:15:00,16.03,16.03,16.01,16.02,1178700.0,10.9982,10.9982,10.9844,10.9913,1178700.0
2007-07-23 10:20:00,16.02,16.05,16.02,16.05,571800.0,10.9913,11.0119,10.9913,11.0119,571800.0
2007-07-23 10:25:00,16.05,16.09,16.05,16.09,474600.0,11.0119,11.0393,11.0119,11.0393,474600.0
2007-07-23 10:30:00,16.09,16.09,16.07,16.08,586800.0,11.0393,11.0393,11.0256,11.0325,586800.0
2007-07-23 10:35:00,16.08,16.08,16.06,16.07,493200.0,11.0325,11.0325,11.0187,11.0256,493200.0
2007-07-23 10:40:00,16.07,16.07,16.05,16.05,201900.0,11.0256,11.0256,11.0119,11.0119,201900.0
2007-07-23 10:45:00,16.06,16.07,16.05,16.05,362100.0,11.0187,11.0256,11.0119,11.0119,362100.0
2007-07-23 10:50:00,16.05,16.05,16.03,16.05,339000.0,11.0119,11.0119,10.9982,11.0119,339000.0
2007-07-23 10:55:00,16.05,16.07,16.03,16.06,497100.0,11.0119,11.0256,10.9982,11.0187,497100.0
2007-07-23 11:00:00,16.06,16.06,16.03,16.04,394200.0,11.0187,11.0187,10.9982,11.005,394200.0
2007-07-23 11:05:00,16.04,16.06,16.03,16.05,464400.0,11.005,11.0187,10.9982,11.0119,464400.0
2007-07-23 11:10:00,16.05,16.06,16.03,16.04,624000.0,11.0119,11.0187,10.9982,11.005,624000.0
2007-07-23 11:15:00,16.04,16.05,16.04,16.05,159900.0,11.005,11.0119,11.005,11.0119,159900.0
2007-07-23 11:20:00,16.05,16.05,16.03,16.04,295200.0,11.0119,11.0119,10.9982,11.005,295200.0
2007-07-23 11:25:00,16.04,16.07,16.04,16.06,307200.0,11.005,11.0256,11.005,11.0187,307200.0
2007-07-23 11:30:00,16.06,16.1,16.06,16.08,762600.0,11.0187,11.0462,11.0187,11.0325,762600.0
2007-07-23 11:35:00,16.08,16.08,16.06,16.07,237900.0,11.0325,11.0325,11.0187,11.0256,237900.0
2007-07-23 11:40:00,16.07,16.07,16.05,16.06,195300.0,11.0256,11.0256,11.0119,11.0187,195300.0
2007-07-23 11:45:00,16.06,16.07,16.06,16.07,176400.0,11.0187,11.0256,11.0187,11.0256,176400.0
2007-07-23 11:50:00,16.06,16.07,16.06,16.07,249600.0,11.0187,11.0256,11.0187,11.0256,249600.0
2007-07-23 11:55:00,16.07,16.08,16.07,16.07,296700.0,11.0256,11.0325,11.0256,11.0256,296700.0
2007-07-23 12:00:00,16.07,16.08,16.07,16.08,332100.0,11.0256,11.0325,11.0256,11.0325,332100.0
2007-07-23 12:05:00,16.08,16.09,16.08,16.08,395100.0,11.0325,11.0393,11.0325,11.0325,395100.0
2007-07-23 12:10:00,16.08,16.08,16.07,16.07,234600.0,11.0325,11.0325,11.0256,11.0256,234600.0
2007-07-23 12:15:00,16.08,16.08,16.07,16.08,183900.0,11.0325,11.0325,11.0256,11.0325,183900.0
2007-07-23 12:20:00,16.08,16.08,16.06,16.06,212400.0,11.0325,11.0325,11.0187,11.0187,212400.0
2007-07-23 12:25:00,16.06,16.06,16.05,16.05,244500.0,11.0187,11.0187,11.0119,11.0119,244500.0
2007-07-23 12:30:00,16.05,16.06,16.04,16.05,302700.0,11.0119,11.0187,11.005,11.0119,302700.0
2007-07-23 12:35:00,16.05,16.05,16.05,16.05,146700.0,11.0119,11.0119,11.0119,11.0119,146700.0
2007-07-23 12:40:00,16.05,16.06,16.04,16.04,223200.0,11.0119,11.0187,11.005,11.005,223200.0
2007-07-23 12:45:00,16.04,16.04,16.03,16.04,300600.0,11.005,11.005,10.9982,11.005,300600.0
2007-07-23 12:50:00,16.04,16.04,16.03,16.04,302100.0,11.005,11.005,10.9982,11.005,302100.0
2007-07-23 12:55:00,16.04,16.05,16.03,16.04,299700.0,11.005,11.0119,10.9982,11.005,299700.0
2007-07-23 13:00:00,16.04,16.04,16.03,16.04,196200.0,11.005,11.005,10.9982,11.005,196200.0
2007-07-23 13:05:00,16.04,16.04,16.03,16.03,544200.0,11.005,11.005,10.9982,10.9982,544200.0
2007-07-23 13:10:00,16.03,16.04,16.03,16.03,264900.0,10.9982,11.005,10.9982,10.9982,264900.0
2007-07-23 13:15:00,16.04,16.04,16.03,16.03,222600.0,11.005,11.005,10.9982,10.9982,222600.0
2007-07-23 13:20:00,16.03,16.03,16.03,16.03,154800.0,10.9982,10.9982,10.9982,10.9982,154800.0
2007-07-23 13:25:00,16.03,16.03,16.02,16.02,214200.0,10.9982,10.9982,10.9913,10.9913,214200.0
2007-07-23 13:30:00,16.02,16.02,16.01,16.01,355500.0,10.9913,10.9913,10.9844,10.9844,355500.0
2007-07-23 13:35:00,16.01,16.02,16.01,16.02,103800.0,10.9844,10.9913,10.9844,10.9913,103800.0
2007-07-23 13:40:00,16.02,16.03,16.02,16.03,171300.0,10.9913,10.9982,10.9913,10.9982,171300.0
2007-07-23 13:45:00,16.03,16.03,16.02,16.02,188100.0,10.9982,10.9982,10.9913,10.9913,188100.0
2007-07-23 13:50:00,16.02,16.02,16.01,16.01,142800.0,10.9913,10.9913,10.9844,10.9844,142800.0
2007-07-23 13:55:00,16.01,16.01,16.0,16.01,517200.0,10.9844,10.9844,10.9776,10.9844,517200.0
2007-07-23 14:00:00,16.01,16.02,16.0,16.01,335700.0,10.9844,10.9913,10.9776,10.9844,335700.0
2007-07-23 14:05:00,16.01,16.02,16.0,16.01,355800.0,10.9844,10.9913,10.9776,10.9844,355800.0
2007-07-23 14:10:00,16.01,16.02,16.0,16.01,352500.0,10.9844,10.9913,10.9776,10.9844,352500.0
2007-07-23 14:15:00,16.01,16.01,15.99,16.0,891000.0,10.9844,10.9844,10.9707,10.9776,891000.0
2007-07-23 14:20:00,16.0,16.0,15.99,15.99,582000.0,10.9776,10.9776,10.9707,10.9707,582000.0
2007-07-23 14:25:00,15.99,16.01,15.98,15.99,507900.0,10.9707,10.9844,10.9639,10.9707,507900.0
2007-07-23 14:30:00,15.99,16.01,15.99,16.0,310500.0,10.9707,10.9844,10.9707,10.9776,310500.0
2007-07-23 14:35:00,16.0,16.0,16.0,16.0,231600.0,10.9776,10.9776,10.9776,10.9776,231600.0
2007-07-23 14:40:00,16.0,16.01,15.99,16.0,316800.0,10.9776,10.9844,10.9707,10.9776,316800.0
2007-07-23 14:45:00,16.0,16.04,16.0,16.04,471000.0,10.9776,11.005,10.9776,11.005,471000.0
2007-07-23 14:50:00,16.04,16.04,16.02,16.02,334200.0,11.005,11.005,10.9913,10.9913,334200.0
2007-07-23 14:55:00,16.02,16.03,16.0,16.0,396000.0,10.9913,10.9982,10.9776,10.9776,396000.0
2007-07-23 15:00:00,16.0,16.02,16.0,16.01,428100.0,10.9776,10.9913,10.9776,10.9844,428100.0
2007-07-23 15:05:00,16.01,16.01,16.01,16.01,374100.0,10.9844,10.9844,10.9844,10.9844,374100.0
2007-07-23 15:10:00,16.01,16.01,16.01,16.01,645600.0,10.9844,10.9844,10.9844,10.9844,645600.0
2007-07-23 15:15:00,16.01,16.02,16.01,16.01,450600.0,10.9844,10.9913,10.9844,10.9844,450600.0
2007-07-23 15:20:00,16.02,16.02,16.01,16.02,390000.0,10.9913,10.9913,10.9844,10.9913,390000.0
2007-07-23 15:25:00,16.02,16.03,16.01,16.03,841200.0,10.9913,10.9982,10.9844,10.9982,841200.0
2007-07-23 15:30:00,16.03,16.03,16.01,16.03,612300.0,10.9982,10.9982,10.9844,10.9982,612300.0
2007-07-23 15:35:00,16.03,16.03,16.02,16.03,924900.0,10.9982,10.9982,10.9913,10.9982,924900.0
2007-07-23 15:40:00,16.03,16.04,16.02,16.02,1037100.0,10.9982,11.005,10.9913,10.9913,1037100.0
2007-07-23 15:45:00,16.02,16.03,16.01,16.01,989100.0,10.9913,10.9982,10.9844,10.9844,989100.0
2007-07-23 15:50:00,16.01,16.03,16.01,16.03,799500.0,10.9844,10.9982,10.9844,10.9982,799500.0
2007-07-23 15:55:00,16.03,16.03,16.01,16.02,2093700.0,10.9982,10.9982,10.9844,10.9913,2093700.0
2007-07-24 09:30:00,15.91,16.04,15.91,16.03,612900.0,10.9158,11.005,10.9158,10.9982,612900.0
2007-07-24 09:35:00,16.04,16.07,15.99,16.0,1585800.0,11.005,11.0256,10.9707,10.9776,1585800.0
2007-07-24 09:40:00,16.0,16.03,15.99,16.03,1045500.0,10.9776,10.9982,10.9707,10.9982,1045500.0
2007-07-24 09:45:00,16.03,16.08,16.01,16.08,1126800.0,10.9982,11.0325,10.9844,11.0325,1126800.0
2007-07-24 09:50:00,16.08,16.12,16.07,16.1,1497600.0,11.0325,11.0599,11.0256,11.0462,1497600.0
2007-07-24 09:55:00,16.1,16.12,16.08,16.11,804900.0,11.0462,11.0599,11.0325,11.053,804900.0
2007-07-24 10:00:00,16.11,16.12,16.04,16.04,1363200.0,11.053,11.0599,11.005,11.005,1363200.0
2007-07-24 10:05:00,16.04,16.08,16.02,16.08,1700400.0,11.005,11.0325,10.9913,11.0325,1700400.0
2007-07-24 10:10:00,16.07,16.1,16.06,16.09,814500.0,11.0256,11.0462,11.0187,11.0393,814500.0
2007-07-24 10:15:00,16.09,16.12,16.08,16.11,668100.0,11.0393,11.0599,11.0325,11.053,668100.0
2007-07-24 10:20:00,16.11,16.12,16.09,16.11,457800.0,11.053,11.0599,11.0393,11.053,457800.0
2007-07-24 10:25:00,16.11,16.13,16.1,16.13,488400.0,11.053,11.0668,11.0462,11.0668,488400.0
2007-07-24 10:30:00,16.13,16.13,16.11,16.12,684900.0,11.0668,11.0668,11.053,11.0599,684900.0
2007-07-24 10:35:00,16.12,16.16,16.12,16.16,598200.0,11.0599,11.0874,11.0599,11.0874,598200.0
2007-07-24 10:40:00,16.17,16.22,16.16,16.22,931800.0,11.0942,11.1285,11.0874,11.1285,931800.0
2007-07-24 10:45:00,16.22,16.22,16.16,16.16,1000500.0,11.1285,11.1285,11.0874,11.0874,1000500.0
2007-07-24 10:50:00,16.16,16.18,16.16,16.18,563400.0,11.0874,11.1011,11.0874,11.1011,563400.0
2007-07-24 10:55:00,16.18,16.19,16.15,16.16,446100.0,11.1011,11.1079,11.0805,11.0874,446100.0
2007-07-24 11:00:00,16.16,16.16,16.14,16.14,353400.0,11.0874,11.0874,11.0736,11.0736,353400.0
2007-07-24 11:05:00,16.14,16.17,16.13,16.16,907500.0,11.0736,11.0942,11.0668,11.0874,907500.0
2007-07-24 11:10:00,16.16,16.16,16.14,16.15,462600.0,11.0874,11.0874,11.0736,11.0805,462600.0
2007-07-24 11:15:00,16.15,16.17,16.15,16.16,1162500.0,11.0805,11.0942,11.0805,11.0874,1162500.0
2007-07-24 11:20:00,16.17,16.17,16.14,16.15,610800.0,11.0942,11.0942,11.0736,11.0805,610800.0
2007-07-24 11:25:00,16.15,16.17,16.13,16.14,450600.0,11.0805,11.0942,11.0668,11.0736,450600.0
2007-07-24 11:30:00,16.14,16.15,16.13,16.13,451800.0,11.0736,11.0805,11.0668,11.0668,451800.0
2007-07-24 11:35:00,16.13,16.17,16.12,16.16,777600.0,11.0668,11.0942,11.0599,11.0874,777600.0
2007-07-24 11:40:00,16.16,16.16,16.15,16.16,464400.0,11.0874,11.0874,11.0805,11.0874,464400.0
2007-07-24 11:45:00,16.15,16.16,16.14,16.16,522000.0,11.0805,11.0874,11.0736,11.0874,522000.0
2007-07-24 11:50:00,16.16,16.17,16.16,16.16,249000.0,11.0874,11.0942,11.0874,11.0874,249000.0
2007-07-24 11:55:00,16.16,16.18,16.16,16.17,461700.0,11.0874,11.1011,11.0874,11.0942,461700.0
2007-07-24 12:00:00,16.16,16.18,16.15,16.15,606000.0,11.0874,11.1011,11.0805,11.0805,606000.0
2007-07-24 12:05:00,16.15,16.16,16.14,16.14,333000.0,11.0805,11.0874,11.0736,11.0736,333000.0
2007-07-24 12:10:00,16.14,16.15,16.12,16.14,497400.0,11.0736,11.0805,11.0599,11.0736,497400.0
2007-07-24 12:15:00,16.14,16.14,16.12,16.12,411300.0,11.0736,11.0736,11.0599,11.0599,411300.0
2007-07-24 12:20:00,16.12,16.14,16.12,16.12,386100.0,11.0599,11.0736,11.0599,11.0599,386100.0
2007-07-24 12:25:00,16.12,16.14,16.12,16.13,421200.0,11.0599,11.0736,11.0599,11.0668,421200.0
2007-07-24 12:30:00,16.13,16.14,16.13,16.14,475800.0,11.0668,11.0736,11.0668,11.0736,475800.0
2007-07-24 12:35:00,16.14,16.14,16.13,16.14,442500.0,11.0736,11.0736,11.0668,11.0736,442500.0
2007-07-24 12:40:00,16.14,16.14,16.13,16.14,267000.0,11.0736,11.0736,11.0668,11.0736,267000.0
2007-07-24 12:45:00,16.14,16.14,16.13,16.13,779700.0,11.0736,11.0736,11.0668,11.0668,779700.0
2007-07-24 12:50:00,16.13,16.15,16.13,16.15,458100.0,11.0668,11.0805,11.0668,11.0805,458100.0
2007-07-24 12:55:00,16.15,16.16,16.15,16.16,411300.0,11.0805,11.0874,11.0805,11.0874,411300.0
2007-07-24 13:00:00,16.16,16.17,16.16,16.16,495600.0,11.0874,11.0942,11.0874,11.0874,495600.0
2007-07-24 13:05:00,16.17,16.19,16.15,16.18,1173600.0,11.0942,11.1079,11.0805,11.1011,1173600.0
2007-07-24 13:10:00,16.18,16.19,16.17,16.18,452700.0,11.1011,11.1079,11.0942,11.1011,452700.0
2007-07-24 13:15:00,16.18,16.18,16.17,16.17,1082400.0,11.1011,11.1011,11.0942,11.0942,1082400.0
2007-07-24 13:20:00,16.17,16.18,16.17,16.18,504600.0,11.0942,11.1011,11.0942,11.1011,504600.0
2007-07-24 13:25:00,16.18,16.18,16.17,16.18,1027800.0,11.1011,11.1011,11.0942,11.1011,1027800.0
2007-07-24 13:30:00,16.18,16.18,16.14,16.16,640200.0,11.1011,11.1011,11.0736,11.0874,640200.0
2007-07-24 13:35:00,16.16,16.18,16.14,16.15,351300.0,11.0874,11.1011,11.0736,11.0805,351300.0
2007-07-24 13:40:00,16.15,16.15,16.14,16.14,385500.0,11.0805,11.0805,11.0736,11.0736,385500.0
2007-07-24 13:45:00,16.14,16.15,16.13,16.13,415800.0,11.0736,11.0805,11.0668,11.0668,415800.0
2007-07-24 13:50:00,16.13,16.13,16.09,16.1,670800.0,11.0668,11.0668,11.0393,11.0462,670800.0
2007-07-24 13:55:00,16.1,16.11,16.09,16.11,356700.0,11.0462,11.053,11.0393,11.053,356700.0
2007-07-24 14:00:00,16.11,16.12,16.1,16.1,642000.0,11.053,11.0599,11.0462,11.0462,642000.0
2007-07-24 14:05:00,16.11,16.11,16.1,16.11,628800.0,11.053,11.053,11.0462,11.053,628800.0
2007-07-24 14:10:00,16.11,16.11,16.1,16.11,379500.0,11.053,11.053,11.0462,11.053,379500.0
2007-07-24 14:15:00,16.11,16.11,16.08,16.1,1163100.0,11.053,11.053,11.0325,11.0462,1163100.0
2007-07-24 14:20:00,16.1,16.11,16.08,16.08,759300.0,11.0462,11.053,11.0325,11.0325,759300.0
2007-07-24 14:25:00,16.08,16.1,16.08,16.09,675900.0,11.0325,11.0462,11.0325,11.0393,675900.0
2007-07-24 14:30:00,16.09,16.09,16.07,16.07,691200.0,11.0393,11.0393,11.0256,11.0256,691200.0
2007-07-24 14:35:00,16.07,16.08,16.05,16.05,1348800.0,11.0256,11.0325,11.0119,11.0119,1348800.0
2007-07-24 14:40:00,16.06,16.07,16.04,16.07,1158900.0,11.0187,11.0256,11.005,11.0256,1158900.0
2007-07-24 14:45:00,16.07,16.09,16.06,16.09,858900.0,11.0256,11.0393,11.0187,11.0393,858900.0
2007-07-24 14:50:00,16.09,16.09,16.07,16.09,584100.0,11.0393,11.0393,11.0256,11.0393,584100.0
2007-07-24 14:55:00,16.09,16.09,16.06,16.07,863100.0,11.0393,11.0393,11.0187,11.0256,863100.0
2007-07-24 15:00:00,16.07,16.07,16.03,16.04,1575900.0,11.0256,11.0256,10.9982,11.005,1575900.0
2007-07-24 15:05:00,16.04,16.06,16.02,16.03,1186800.0,11.005,11.0187,10.9913,10.9982,1186800.0
2007-07-24 15:10:00,16.03,16.07,16.03,16.07,994200.0,10.9982,11.0256,10.9982,11.0256,994200.0
2007-07-24 15:15:00,16.07,16.1,16.06,16.09,1016700.0,11.0256,11.0462,11.0187,11.0393,1016700.0
2007-07-24 15:20:00,16.09,16.1,16.07,16.08,1413900.0,11.0393,11.0462,11.0256,11.0325,1413900.0
2007-07-24 15:25:00,16.08,16.08,16.03,16.03,1587600.0,11.0325,11.0325,10.9982,10.9982,1587600.0
2007-07-24 15:30:00,16.03,16.06,16.02,16.05,1058400.0,10.9982,11.0187,10.9913,11.0119,1058400.0
2007-07-24 15:35:00,16.05,16.05,16.02,16.02,1867200.0,11.0119,11.0119,10.9913,10.9913,1867200.0
2007-07-24 15:40:00,16.02,16.02,15.99,15.99,1731000.0,10.9913,10.9913,10.9707,10.9707,1731000.0
2007-07-24 15:45:00,16.0,16.01,15.98,16.01,1142700.0,10.9776,10.9844,10.9639,10.9844,1142700.0
2007-07-24 15:50:00,16.01,16.01,15.99,16.0,1343400.0,10.9844,10.9844,10.9707,10.9776,1343400.0
2007-07-24 15:55:00,16.0,16.02,16.0,16.01,1385100.0,10.9776,10.9913,10.9776,10.9844,1385100.0
2007-07-25 09:30:00,16.13,16.15,16.1,16.12,1006800.0,11.0668,11.0805,11.0462,11.0599,1006800.0
2007-07-25 09:35:00,16.13,16.13,16.06,16.07,648600.0,11.0668,11.0668,11.0187,11.0256,648600.0
2007-07-25 09:40:00,16.06,16.08,16.05,16.07,458100.0,11.0187,11.0325,11.0119,11.0256,458100.0
2007-07-25 09:45:00,16.07,16.09,16.05,16.05,1362300.0,11.0256,11.0393,11.0119,11.0119,1362300.0
2007-07-25 09:50:00,16.05,16.1,16.05,16.08,603600.0,11.0119,11.0462,11.0119,11.0325,603600.0
2007-07-25 09:55:00,16.08,16.09,16.05,16.05,965400.0,11.0325,11.0393,11.0119,11.0119,965400.0
2007-07-25 10:00:00,16.05,16.05,16.01,16.01,917100.0,11.0119,11.0119,10.9844,10.9844,917100.0
2007-07-25 10:05:00,16.02,16.03,16.01,16.02,652500.0,10.9913,10.9982,10.9844,10.9913,652500.0
2007-07-25 10:10:00,16.02,16.03,16.01,16.01,988800.0,10.9913,10.9982,10.9844,10.9844,988800.0
2007-07-25 10:15:00,16.01,16.03,16.0,16.03,699000.0,10.9844,10.9982,10.9776,10.9982,699000.0
2007-07-25 10:20:00,16.03,16.03,15.99,15.99,613200.0,10.9982,10.9982,10.9707,10.9707,613200.0
2007-07-25 10:25:00,15.99,16.02,15.99,16.02,552600.0,10.9707,10.9913,10.9707,10.9913,552600.0
2007-07-25 10:30:00,16.02,16.03,16.0,16.01,1073700.0,10.9913,10.9982,10.9776,10.9844,1073700.0
2007-07-25 10:35:00,16.01,16.03,15.99,16.02,896100.0,10.9844,10.9982,10.9707,10.9913,896100.0
2007-07-25 10:40:00,16.02,16.04,16.0,16.0,487800.0,10.9913,11.005,10.9776,10.9776,487800.0
2007-07-25 10:45:00,16.0,16.01,15.92,15.95,1281600.0,10.9776,10.9844,10.9227,10.9433,1281600.0
2007-07-25 10:50:00,15.95,16.0,15.94,15.99,752700.0,10.9433,10.9776,10.9364,10.9707,752700.0
2007-07-25 10:55:00,15.98,16.05,15.98,16.01,1060800.0,10.9639,11.0119,10.9639,10.9844,1060800.0
2007-07-25 11:00:00,16.01,16.02,16.0,16.01,597000.0,10.9844,10.9913,10.9776,10.9844,597000.0
2007-07-25 11:05:00,16.01,16.03,16.0,16.02,612600.0,10.9844,10.9982,10.9776,10.9913,612600.0
2007-07-25 11:10:00,16.02,16.03,16.01,16.02,438900.0,10.9913,10.9982,10.9844,10.9913,438900.0
2007-07-25 11:15:00,16.02,16.04,16.0,16.01,1170000.0,10.9913,11.005,10.9776,10.9844,1170000.0
2007-07-25 11:20:00,16.01,16.04,16.0,16.03,856200.0,10.9844,11.005,10.9776,10.9982,856200.0
2007-07-25 11:25:00,16.03,16.07,16.02,16.04,844500.0,10.9982,11.0256,10.9913,11.005,844500.0
2007-07-25 11:30:00,16.04,16.05,16.02,16.03,605400.0,11.005,11.0119,10.9913,10.9982,605400.0
2007-07-25 11:35:00,16.03,16.04,16.01,16.02,493800.0,10.9982,11.005,10.9844,10.9913,493800.0
2007-07-25 11:40:00,16.02,16.04,16.01,16.02,321000.0,10.9913,11.005,10.9844,10.9913,321000.0
2007-07-25 11:45:00,16.02,16.03,16.01,16.03,294600.0,10.9913,10.9982,10.9844,10.9982,294600.0
2007-07-25 11:50:00,16.03,16.05,16.02,16.05,448500.0,10.9982,11.0119,10.9913,11.0119,448500.0
2007-07-25 11:55:00,16.05,16.06,16.02,16.02,357600.0,11.0119,11.0187,10.9913,10.9913,357600.0
2007-07-25 12:00:00,16.02,16.03,16.01,16.01,295200.0,10.9913,10.9982,10.9844,10.9844,295200.0
2007-07-25 12:05:00,16.01,16.02,15.99,16.01,808200.0,10.9844,10.9913,10.9707,10.9844,808200.0
2007-07-25 12:10:00,16.01,16.01,15.97,15.98,393000.0,10.9844,10.9844,10.957,10.9639,393000.0
2007-07-25 12:15:00,15.98,15.98,15.97,15.98,320100.0,10.9639,10.9639,10.957,10.9639,320100.0
2007-07-25 12:20:00,15.98,16.0,15.97,16.0,402000.0,10.9639,10.9776,10.957,10.9776,402000.0
2007-07-25 12:25:00,16.0,16.01,15.99,16.0,294900.0,10.9776,10.9844,10.9707,10.9776,294900.0
2007-07-25 12:30:00,16.0,16.0,15.98,15.98,233100.0,10.9776,10.9776,10.9639,10.9639,233100.0
2007-07-25 12:35:00,15.98,15.98,15.97,15.97,195300.0,10.9639,10.9639,10.957,10.957,195300.0
2007-07-25 12:40:00,15.97,15.97,15.94,15.94,767700.0,10.957,10.957,10.9364,10.9364,767700.0
2007-07-25 12:45:00,15.94,15.95,15.93,15.95,339000.0,10.9364,10.9433,10.9295,10.9433,339000.0
2007-07-25 12:50:00,15.95,15.95,15.92,15.92,600000.0,10.9433,10.9433,10.9227,10.9227,600000.0
2007-07-25 12:55:00,15.92,15.93,15.92,15.93,260400.0,10.9227,10.9295,10.9227,10.9295,260400.0
2007-07-25 13:00:00,15.93,15.94,15.92,15.94,207000.0,10.9295,10.9364,10.9227,10.9364,207000.0
2007-07-25 13:05:00,15.94,15.94,15.92,15.92,257700.0,10.9364,10.9364,10.9227,10.9227,257700.0
2007-07-25 13:10:00,15.92,15.93,15.88,15.89,672000.0,10.9227,10.9295,10.8952,10.9021,672000.0
2007-07-25 13:15:00,15.89,15.9,15.87,15.9,458100.0,10.9021,10.909,10.8884,10.909,458100.0
2007-07-25 13:20:00,15.89,15.9,15.86,15.86,340500.0,10.9021,10.909,10.8815,10.8815,340500.0
2007-07-25 13:25:00,15.86,15.89,15.86,15.87,239700.0,10.8815,10.9021,10.8815,10.8884,239700.0
2007-07-25 13:30:00,15.87,15.88,15.85,15.87,552900.0,10.8884,10.8952,10.8747,10.8884,552900.0
2007-07-25 13:35:00,15.88,15.88,15.87,15.87,168600.0,10.8952,10.8952,10.8884,10.8884,168600.0
2007-07-25 13:40:00,15.87,15.91,15.87,15.91,258900.0,10.8884,10.9158,10.8884,10.9158,258900.0
2007-07-25 13:45:00,15.91,15.96,15.91,15.93,620400.0,10.9158,10.9501,10.9158,10.9295,620400.0
2007-07-25 13:50:00,15.93,15.93,15.9,15.9,315600.0,10.9295,10.9295,10.909,10.909,315600.0
2007-07-25 13:55:00,15.91,15.92,15.89,15.89,251400.0,10.9158,10.9227,10.9021,10.9021,251400.0
2007-07-25 14:00:00,15.89,15.92,15.88,15.89,572700.0,10.9021,10.9227,10.8952,10.9021,572700.0
2007-07-25 14:05:00,15.89,15.91,15.88,15.9,590400.0,10.9021,10.9158,10.8952,10.909,590400.0
2007-07-25 14:10:00,15.89,15.93,15.88,15.92,447000.0,10.9021,10.9295,10.8952,10.9227,447000.0
2007-07-25 14:15:00,15.92,15.94,15.92,15.92,462000.0,10.9227,10.9364,10.9227,10.9227,462000.0
2007-07-25 14:20:00,15.93,15.95,15.92,15.93,483600.0,10.9295,10.9433,10.9227,10.9295,483600.0
2007-07-25 14:25:00,15.93,15.93,15.9,15.92,318900.0,10.9295,10.9295,10.909,10.9227,318900.0
2007-07-25 14:30:00,15.92,15.93,15.89,15.92,286500.0,10.9227,10.9295,10.9021,10.9227,286500.0
2007-07-25 14:35:00,15.92,15.92,15.88,15.9,437100.0,10.9227,10.9227,10.8952,10.909,437100.0
2007-07-25 14:40:00,15.9,15.9,15.89,15.9,236700.0,10.909,10.909,10.9021,10.909,236700.0
2007-07-25 14:45:00,15.9,15.93,15.9,15.9,462600.0,10.909,10.9295,10.909,10.909,462600.0
2007-07-25 14:50:00,15.9,15.9,15.88,15.89,270600.0,10.909,10.909,10.8952,10.9021,270600.0
2007-07-25 14:55:00,15.88,15.9,15.88,15.9,271500.0,10.8952,10.909,10.8952,10.909,271500.0
2007-07-25 15:00:00,15.9,15.96,15.9,15.95,906600.0,10.909,10.9501,10.909,10.9433,906600.0
2007-07-25 15:05:00,15.95,15.95,15.93,15.94,473700.0,10.9433,10.9433,10.9295,10.9364,473700.0
2007-07-25 15:10:00,15.94,15.97,15.94,15.97,556500.0,10.9364,10.957,10.9364,10.957,556500.0
2007-07-25 15:15:00,15.97,16.04,15.94,15.95,458100.0,10.957,11.005,10.9364,10.9433,458100.0
2007-07-25 15:20:00,15.95,15.96,15.94,15.95,494400.0,10.9433,10.9501,10.9364,10.9433,494400.0
2007-07-25 15:25:00,15.95,15.95,15.93,15.93,406200.0,10.9433,10.9433,10.9295,10.9295,406200.0
2007-07-25 15:30:00,15.93,15.94,15.92,15.94,602400.0,10.9295,10.9364,10.9227,10.9364,602400.0
2007-07-25 15:35:00,15.94,16.04,15.91,15.92,629700.0,10.9364,11.005,10.9158,10.9227,629700.0
2007-07-25 15:40:00,15.92,15.95,15.92,15.95,863100.0,10.9227,10.9433,10.9227,10.9433,863100.0
2007-07-25 15:45:00,15.95,15.97,15.94,15.97,957000.0,10.9433,10.957,10.9364,10.957,957000.0
2007-07-25 15:50:00,15.97,16.04,15.95,15.97,966000.0,10.957,11.005,10.9433,10.957,966000.0
2007-07-25 15:55:00,15.97,15.98,15.94,15.95,1126800.0,10.957,10.9639,10.9364,10.9433,1126800.0
2007-07-26 09:30:00,15.84,15.87,15.83,15.86,1210500.0,10.8678,10.8884,10.8609,10.8815,1210500.0
2007-07-26 09:35:00,15.86,15.86,15.83,15.85,985200.0,10.8815,10.8815,10.8609,10.8747,985200.0
2007-07-26 09:40:00,15.85,15.87,15.83,15.87,753300.0,10.8747,10.8884,10.8609,10.8884,753300.0
2007-07-26 09:45:00,15.87,15.92,15.87,15.89,959700.0,10.8884,10.9227,10.8884,10.9021,959700.0
2007-07-26 09:50:00,15.89,15.92,15.85,15.85,894900.0,10.9021,10.9227,10.8747,10.8747,894900.0
2007-07-26 09:55:00,15.85,15.87,15.85,15.85,497700.0,10.8747,10.8884,10.8747,10.8747,497700.0
2007-07-26 10:00:00,15.85,15.85,15.81,15.84,1178400.0,10.8747,10.8747,10.8472,10.8678,1178400.0
2007-07-26 10:05:00,15.84,15.85,15.81,15.82,735000.0,10.8678,10.8747,10.8472,10.8541,735000.0
2007-07-26 10:10:00,15.82,15.91,15.82,15.83,722700.0,10.8541,10.9158,10.8541,10.8609,722700.0
2007-07-26 10:15:00,15.84,15.84,15.75,15.75,1541400.0,10.8678,10.8678,10.8061,10.8061,1541400.0
2007-07-26 10:20:00,15.75,15.78,15.7,15.7,1167900.0,10.8061,10.8266,10.7717,10.7717,1167900.0
2007-07-26 10:25:00,15.7,15.71,15.68,15.68,1394700.0,10.7717,10.7786,10.758,10.758,1394700.0
2007-07-26 10:30:00,15.68,15.7,15.68,15.7,868200.0,10.758,10.7717,10.758,10.7717,868200.0
2007-07-26 10:35:00,15.7,15.7,15.68,15.69,689700.0,10.7717,10.7717,10.758,10.7649,689700.0
2007-07-26 10:40:00,15.69,15.71,15.69,15.7,844800.0,10.7649,10.7786,10.7649,10.7717,844800.0
2007-07-26 10:45:00,15.7,15.72,15.69,15.71,622800.0,10.7717,10.7855,10.7649,10.7786,622800.0
2007-07-26 10:50:00,15.71,15.72,15.68,15.68,549300.0,10.7786,10.7855,10.758,10.758,549300.0
2007-07-26 10:55:00,15.68,15.69,15.68,15.68,366300.0,10.758,10.7649,10.758,10.758,366300.0
2007-07-26 11:00:00,15.69,15.69,15.67,15.67,736200.0,10.7649,10.7649,10.7512,10.7512,736200.0
2007-07-26 11:05:00,15.68,15.69,15.66,15.69,1496400.0,10.758,10.7649,10.7443,10.7649,1496400.0
2007-07-26 11:10:00,15.69,15.7,15.69,15.7,1194600.0,10.7649,10.7717,10.7649,10.7717,1194600.0
2007-07-26 11:15:00,15.7,15.7,15.65,15.67,1158300.0,10.7717,10.7717,10.7374,10.7512,1158300.0
2007-07-26 11:20:00,15.67,15.69,15.66,15.67,630300.0,10.7512,10.7649,10.7443,10.7512,630300.0
2007-07-26 11:25:00,15.67,15.68,15.64,15.66,971400.0,10.7512,10.758,10.7306,10.7443,971400.0
2007-07-26 11:30:00,15.66,15.68,15.64,15.66,1475400.0,10.7443,10.758,10.7306,10.7443,1475400.0
2007-07-26 11:35:00,15.66,15.7,15.66,15.69,1075200.0,10.7443,10.7717,10.7443,10.7649,1075200.0
2007-07-26 11:40:00,15.69,15.7,15.67,15.69,785700.0,10.7649,10.7717,10.7512,10.7649,785700.0
2007-07-26 11:45:00,15.69,15.69,15.65,15.65,667500.0,10.7649,10.7649,10.7374,10.7374,667500.0
2007-07-26 11:50:00,15.65,15.66,15.63,15.65,773100.0,10.7374,10.7443,10.7237,10.7374,773100.0
2007-07-26 11:55:00,15.64,15.91,15.64,15.69,605700.0,10.7306,10.9158,10.7306,10.7649,605700.0
2007-07-26 12:00:00,15.69,15.7,15.65,15.65,505800.0,10.7649,10.7717,10.7374,10.7374,505800.0
2007-07-26 12:05:00,15.65,15.66,15.63,15.66,445500.0,10.7374,10.7443,10.7237,10.7443,445500.0
2007-07-26 12:10:00,15.66,15.67,15.63,15.65,590700.0,10.7443,10.7512,10.7237,10.7374,590700.0
2007-07-26 12:15:00,15.65,15.67,15.64,15.67,286200.0,10.7374,10.7512,10.7306,10.7512,286200.0
2007-07-26 12:20:00,15.67,15.67,15.63,15.64,449100.0,10.7512,10.7512,10.7237,10.7306,449100.0
2007-07-26 12:25:00,15.64,15.67,15.63,15.64,399300.0,10.7306,10.7512,10.7237,10.7306,399300.0
2007-07-26 12:30:00,15.64,15.67,15.64,15.64,731700.0,10.7306,10.7512,10.7306,10.7306,731700.0
2007-07-26 12:35:00,15.64,15.66,15.62,15.65,547500.0,10.7306,10.7443,10.7169,10.7374,547500.0
2007-07-26 12:40:00,15.65,15.65,15.6,15.61,532200.0,10.7374,10.7374,10.7031,10.71,532200.0
2007-07-26 12:45:00,15.61,15.61,15.58,15.6,813000.0,10.71,10.71,10.6894,10.7031,813000.0
2007-07-26 12:50:00,15.6,15.62,15.59,15.59,612000.0,10.7031,10.7169,10.6963,10.6963,612000.0
2007-07-26 12:55:00,15.59,15.64,15.59,15.61,413400.0,10.6963,10.7306,10.6963,10.71,413400.0
2007-07-26 13:00:00,15.61,15.66,15.6,15.65,683400.0,10.71,10.7443,10.7031,10.7374,683400.0
2007-07-26 13:05:00,15.65,15.66,15.63,15.64,492000.0,10.7374,10.7443,10.7237,10.7306,492000.0
2007-07-26 13:10:00,15.64,15.69,15.64,15.69,473100.0,10.7306,10.7649,10.7306,10.7649,473100.0
2007-07-26 13:15:00,15.68,15.71,15.67,15.69,1067700.0,10.758,10.7786,10.7512,10.7649,1067700.0
2007-07-26 13:20:00,15.69,15.7,15.66,15.67,454200.0,10.7649,10.7717,10.7443,10.7512,454200.0
2007-07-26 13:25:00,15.67,15.67,15.63,15.65,381000.0,10.7512,10.7512,10.7237,10.7374,381000.0
2007-07-26 13:30:00,15.64,15.68,15.63,15.65,573300.0,10.7306,10.758,10.7237,10.7374,573300.0
2007-07-26 13:35:00,15.65,15.67,15.65,15.67,1038000.0,10.7374,10.7512,10.7374,10.7512,1038000.0
2007-07-26 13:40:00,15.67,15.67,15.65,15.67,1406400.0,10.7512,10.7512,10.7374,10.7512,1406400.0
2007-07-26 13:45:00,15.67,15.68,15.65,15.65,1120800.0,10.7512,10.758,10.7374,10.7374,1120800.0
2007-07-26 13:50:00,15.65,15.66,15.63,15.64,1142100.0,10.7374,10.7443,10.7237,10.7306,1142100.0
2007-07-26 13:55:00,15.64,15.64,15.62,15.62,716400.0,10.7306,10.7306,10.7169,10.7169,716400.0
2007-07-26 14:00:00,15.62,15.64,15.61,15.62,717600.0,10.7169,10.7306,10.71,10.7169,717600.0
2007-07-26 14:05:00,15.62,15.63,15.58,15.6,1876800.0,10.7169,10.7237,10.6894,10.7031,1876800.0
2007-07-26 14:10:00,15.6,15.6,15.54,15.54,1396800.0,10.7031,10.7031,10.662,10.662,1396800.0
2007-07-26 14:15:00,15.54,15.55,15.53,15.54,1032000.0,10.662,10.6688,10.6551,10.662,1032000.0
2007-07-26 14:20:00,15.55,15.56,15.52,15.52,1231800.0,10.6688,10.6757,10.6482,10.6482,1231800.0
2007-07-26 14:25:00,15.52,15.54,15.51,15.53,1170000.0,10.6482,10.662,10.6414,10.6551,1170000.0
2007-07-26 14:30:00,15.54,15.69,15.53,15.57,1104600.0,10.662,10.7649,10.6551,10.6826,1104600.0
2007-07-26 14:35:00,15.57,15.64,15.56,15.57,1598400.0,10.6826,10.7306,10.6757,10.6826,1598400.0
2007-07-26 14:40:00,15.57,15.58,15.53,15.56,1143600.0,10.6826,10.6894,10.6551,10.6757,1143600.0
2007-07-26 14:45:00,15.56,15.58,15.55,15.55,1055400.0,10.6757,10.6894,10.6688,10.6688,1055400.0
2007-07-26 14:50:00,15.55,15.58,15.53,15.56,1072800.0,10.6688,10.6894,10.6551,10.6757,1072800.0
2007-07-26 14:55:00,15.56,15.91,15.56,15.58,1603500.0,10.6757,10.9158,10.6757,10.6894,1603500.0
2007-07-26 15:00:00,15.59,15.63,15.59,15.61,895200.0,10.6963,10.7237,10.6963,10.71,895200.0
2007-07-26 15:05:00,15.61,15.64,15.57,15.6,1153500.0,10.71,10.7306,10.6826,10.7031,1153500.0
2007-07-26 15:10:00,15.6,15.91,15.58,15.6,679500.0,10.7031,10.9158,10.6894,10.7031,679500.0
2007-07-26 15:15:00,15.6,15.66,15.6,15.66,760500.0,10.7031,10.7443,10.7031,10.7443,760500.0
2007-07-26 15:20:00,15.66,15.66,15.64,15.66,896100.0,10.7443,10.7443,10.7306,10.7443,896100.0
2007-07-26 15:25:00,15.66,15.66,15.6,15.6,1362300.0,10.7443,10.7443,10.7031,10.7031,1362300.0
2007-07-26 15:30:00,15.6,15.6,15.57,15.58,1154100.0,10.7031,10.7031,10.6826,10.6894,1154100.0
2007-07-26 15:35:00,15.58,15.6,15.57,15.6,1535400.0,10.6894,10.7031,10.6826,10.7031,1535400.0
2007-07-26 15:40:00,15.6,15.6,15.57,15.6,1837500.0,10.7031,10.7031,10.6826,10.7031,1837500.0
2007-07-26 15:45:00,15.6,15.62,15.58,15.62,1401600.0,10.7031,10.7169,10.6894,10.7169,1401600.0
2007-07-26 15:50:00,15.62,15.64,15.6,15.64,2034300.0,10.7169,10.7306,10.7031,10.7306,2034300.0
2007-07-26 15:55:00,15.64,15.65,15.61,15.63,1952700.0,10.7306,10.7374,10.71,10.7237,1952700.0
2007-07-27 09:30:00,15.57,15.63,15.24,15.59,1014600.0,10.6826,10.7237,10.4561,10.6963,1014600.0
2007-07-27 09:35:00,15.59,15.6,15.54,15.56,744900.0,10.6963,10.7031,10.662,10.6757,744900.0
2007-07-27 09:40:00,15.55,15.58,15.51,15.58,1441800.0,10.6688,10.6894,10.6414,10.6894,1441800.0
2007-07-27 09:45:00,15.58,15.58,15.52,15.55,1074600.0,10.6894,10.6894,10.6482,10.6688,1074600.0
2007-07-27 09:50:00,15.55,15.63,15.52,15.54,1176900.0,10.6688,10.7237,10.6482,10.662,1176900.0
2007-07-27 09:55:00,15.54,15.63,15.52,15.54,789600.0,10.662,10.7237,10.6482,10.662,789600.0
2007-07-27 10:00:00,15.54,15.54,15.51,15.54,1162800.0,10.662,10.662,10.6414,10.662,1162800.0
2007-07-27 10:05:00,15.54,15.55,15.52,15.54,1422300.0,10.662,10.6688,10.6482,10.662,1422300.0
2007-07-27 10:10:00,15.54,15.56,15.53,15.53,1168200.0,10.662,10.6757,10.6551,10.6551,1168200.0
2007-07-27 10:15:00,15.53,15.54,15.5,15.52,1091100.0,10.6551,10.662,10.6345,10.6482,1091100.0
2007-07-27 10:20:00,15.52,15.54,15.5,15.53,750300.0,10.6482,10.662,10.6345,10.6551,750300.0
2007-07-27 10:25:00,15.53,15.54,15.51,15.52,960600.0,10.6551,10.662,10.6414,10.6482,960600.0
2007-07-27 10:30:00,15.52,15.53,15.5,15.5,787800.0,10.6482,10.6551,10.6345,10.6345,787800.0
2007-07-27 10:35:00,15.5,15.52,15.48,15.5,767700.0,10.6345,10.6482,10.6208,10.6345,767700.0
2007-07-27 10:40:00,15.5,15.53,15.5,15.52,331200.0,10.6345,10.6551,10.6345,10.6482,331200.0
2007-07-27 10:45:00,15.52,15.52,15.5,15.5,368100.0,10.6482,10.6482,10.6345,10.6345,368100.0
2007-07-27 10:50:00,15.51,15.51,15.1,15.44,1398300.0,10.6414,10.6414,10.3601,10.5934,1398300.0
2007-07-27 10:55:00,15.44,15.45,15.38,15.39,1665600.0,10.5934,10.6002,10.5522,10.5591,1665600.0
2007-07-27 11:00:00,15.39,15.41,15.36,15.41,1290000.0,10.5591,10.5728,10.5385,10.5728,1290000.0
2007-07-27 11:05:00,15.41,15.47,15.4,15.45,1169700.0,10.5728,10.6139,10.5659,10.6002,1169700.0
2007-07-27 11:10:00,15.46,15.48,15.44,15.46,552300.0,10.6071,10.6208,10.5934,10.6071,552300.0
2007-07-27 11:15:00,15.46,15.47,15.44,15.46,511200.0,10.6071,10.6139,10.5934,10.6071,511200.0
2007-07-27 11:20:00,15.46,15.47,15.42,15.43,585000.0,10.6071,10.6139,10.5796,10.5865,585000.0
2007-07-27 11:25:00,15.43,15.44,15.39,15.41,603000.0,10.5865,10.5934,10.5591,10.5728,603000.0
2007-07-27 11:30:00,15.41,15.43,15.4,15.42,594300.0,10.5728,10.5865,10.5659,10.5796,594300.0
2007-07-27 11:35:00,15.42,15.43,15.4,15.4,758400.0,10.5796,10.5865,10.5659,10.5659,758400.0
2007-07-27 11:40:00,15.4,15.45,15.4,15.43,653700.0,10.5659,10.6002,10.5659,10.5865,653700.0
2007-07-27 11:45:00,15.43,15.43,15.4,15.4,438000.0,10.5865,10.5865,10.5659,10.5659,438000.0
2007-07-27 11:50:00,15.4,15.43,15.38,15.39,948900.0,10.5659,10.5865,10.5522,10.5591,948900.0
2007-07-27 11:55:00,15.39,15.4,15.38,15.39,801000.0,10.5591,10.5659,10.5522,10.5591,801000.0
2007-07-27 12:00:00,15.39,15.42,15.38,15.39,559500.0,10.5591,10.5796,10.5522,10.5591,559500.0
2007-07-27 12:05:00,15.39,15.42,15.39,15.4,531300.0,10.5591,10.5796,10.5591,10.5659,531300.0
2007-07-27 12:10:00,15.4,15.41,15.38,15.38,731400.0,10.5659,10.5728,10.5522,10.5522,731400.0
2007-07-27 12:15:00,15.38,15.41,15.37,15.4,768900.0,10.5522,10.5728,10.5453,10.5659,768900.0
2007-07-27 12:20:00,15.4,15.4,15.36,15.36,771000.0,10.5659,10.5659,10.5385,10.5385,771000.0
2007-07-27 12:25:00,15.36,15.37,15.35,15.35,720600.0,10.5385,10.5453,10.5316,10.5316,720600.0
2007-07-27 12:30:00,15.35,15.36,15.33,15.33,969600.0,10.5316,10.5385,10.5179,10.5179,969600.0
2007-07-27 12:35:00,15.33,15.38,15.33,15.37,831000.0,10.5179,10.5522,10.5179,10.5453,831000.0
2007-07-27 12:40:00,15.37,15.41,15.37,15.4,739200.0,10.5453,10.5728,10.5453,10.5659,739200.0
2007-07-27 12:45:00,15.4,15.41,15.37,15.4,520200.0,10.5659,10.5728,10.5453,10.5659,520200.0
2007-07-27 12:50:00,15.4,15.42,15.38,15.41,570000.0,10.5659,10.5796,10.5522,10.5728,570000.0
2007-07-27 12:55:00,15.41,15.43,15.39,15.42,522300.0,10.5728,10.5865,10.5591,10.5796,522300.0
2007-07-27 13:00:00,15.42,15.43,15.4,15.42,641400.0,10.5796,10.5865,10.5659,10.5796,641400.0
2007-07-27 13:05:00,15.42,15.45,15.38,15.42,984900.0,10.5796,10.6002,10.5522,10.5796,984900.0
2007-07-27 13:10:00,15.42,15.42,15.4,15.41,389100.0,10.5796,10.5796,10.5659,10.5728,389100.0
2007-07-27 13:15:00,15.4,15.44,15.4,15.44,744000.0,10.5659,10.5934,10.5659,10.5934,744000.0
2007-07-27 13:20:00,15.44,15.46,15.42,15.46,827100.0,10.5934,10.6071,10.5796,10.6071,827100.0
2007-07-27 13:25:00,15.46,15.48,15.45,15.47,995400.0,10.6071,10.6208,10.6002,10.6139,995400.0
2007-07-27 13:30:00,15.47,15.47,15.43,15.44,612900.0,10.6139,10.6139,10.5865,10.5934,612900.0
2007-07-27 13:35:00,15.44,15.46,15.44,15.46,332400.0,10.5934,10.6071,10.5934,10.6071,332400.0
2007-07-27 13:40:00,15.46,15.47,15.43,15.45,335100.0,10.6071,10.6139,10.5865,10.6002,335100.0
2007-07-27 13:45:00,15.45,15.47,15.44,15.46,380700.0,10.6002,10.6139,10.5934,10.6071,380700.0
2007-07-27 13:50:00,15.46,15.48,15.45,15.48,547800.0,10.6071,10.6208,10.6002,10.6208,547800.0
2007-07-27 13:55:00,15.48,15.5,15.48,15.48,573300.0,10.6208,10.6345,10.6208,10.6208,573300.0
2007-07-27 14:00:00,15.48,15.48,15.45,15.46,539700.0,10.6208,10.6208,10.6002,10.6071,539700.0
2007-07-27 14:05:00,15.46,15.47,15.45,15.47,355200.0,10.6071,10.6139,10.6002,10.6139,355200.0
2007-07-27 14:10:00,15.47,15.47,15.45,15.47,570600.0,10.6139,10.6139,10.6002,10.6139,570600.0
2007-07-27 14:15:00,15.47,15.48,15.45,15.46,448800.0,10.6139,10.6208,10.6002,10.6071,448800.0
2007-07-27 14:20:00,15.46,15.48,15.45,15.47,431100.0,10.6071,10.6208,10.6002,10.6139,431100.0
2007-07-27 14:25:00,15.47,15.48,15.46,15.47,723900.0,10.6139,10.6208,10.6071,10.6139,723900.0
2007-07-27 14:30:00,15.47,15.5,15.47,15.49,639300.0,10.6139,10.6345,10.6139,10.6277,639300.0
2007-07-27 14:35:00,15.49,15.53,15.48,15.53,752400.0,10.6277,10.6551,10.6208,10.6551,752400.0
2007-07-27 14:40:00,15.52,15.55,15.52,15.54,763200.0,10.6482,10.6688,10.6482,10.662,763200.0
2007-07-27 14:45:00,15.54,15.58,15.54,15.57,802500.0,10.662,10.6894,10.662,10.6826,802500.0
2007-07-27 14:50:00,15.58,15.6,15.57,15.58,788400.0,10.6894,10.7031,10.6826,10.6894,788400.0
2007-07-27 14:55:00,15.58,15.58,15.56,15.57,565800.0,10.6894,10.6894,10.6757,10.6826,565800.0
2007-07-27 15:00:00,15.57,15.57,15.53,15.55,804000.0,10.6826,10.6826,10.6551,10.6688,804000.0
2007-07-27 15:05:00,15.55,15.56,15.53,15.54,651600.0,10.6688,10.6757,10.6551,10.662,651600.0
2007-07-27 15:10:00,15.54,15.55,15.52,15.55,629100.0,10.662,10.6688,10.6482,10.6688,629100.0
2007-07-27 15:15:00,15.55,15.55,15.48,15.51,663900.0,10.6688,10.6688,10.6208,10.6414,663900.0
2007-07-27 15:20:00,15.51,15.52,15.47,15.51,661200.0,10.6414,10.6482,10.6139,10.6414,661200.0
2007-07-27 15:25:00,15.51,15.54,15.5,15.53,620400.0,10.6414,10.662,10.6345,10.6551,620400.0
2007-07-27 15:30:00,15.53,15.53,15.49,15.49,795600.0,10.6551,10.6551,10.6277,10.6277,795600.0
2007-07-27 15:35:00,15.49,15.49,15.44,15.45,1152600.0,10.6277,10.6277,10.5934,10.6002,1152600.0
2007-07-27 15:40:00,15.46,15.46,15.4,15.43,1500300.0,10.6071,10.6071,10.5659,10.5865,1500300.0
2007-07-27 15:45:00,15.43,15.44,15.39,15.4,2274000.0,10.5865,10.5934,10.5591,10.5659,2274000.0
2007-07-27 15:50:00,15.4,15.4,15.35,15.36,3116100.0,10.5659,10.5659,10.5316,10.5385,3116100.0
2007-07-27 15:55:00,15.36,15.38,15.31,15.31,3557700.0,10.5385,10.5522,10.5042,10.5042,3557700.0
2007-07-30 09:30:00,15.4,15.41,15.29,15.39,1820400.0,10.5659,10.5728,10.4904,10.5591,1820400.0
2007-07-30 09:35:00,15.39,15.4,15.27,15.3,909000.0,10.5591,10.5659,10.4767,10.4973,909000.0
2007-07-30 09:40:00,15.3,15.34,15.27,15.33,1045500.0,10.4973,10.5247,10.4767,10.5179,1045500.0
2007-07-30 09:45:00,15.33,15.38,15.33,15.35,723900.0,10.5179,10.5522,10.5179,10.5316,723900.0
2007-07-30 09:50:00,15.35,15.35,15.31,15.33,482400.0,10.5316,10.5316,10.5042,10.5179,482400.0
2007-07-30 09:55:00,15.34,15.37,15.31,15.35,928200.0,10.5247,10.5453,10.5042,10.5316,928200.0
2007-07-30 10:00:00,15.35,15.4,15.34,15.38,563400.0,10.5316,10.5659,10.5247,10.5522,563400.0
2007-07-30 10:05:00,15.38,15.39,15.34,15.38,531600.0,10.5522,10.5591,10.5247,10.5522,531600.0
2007-07-30 10:10:00,15.38,15.4,15.35,15.37,455700.0,10.5522,10.5659,10.5316,10.5453,455700.0
2007-07-30 10:15:00,15.37,15.4,15.36,15.38,672600.0,10.5453,10.5659,10.5385,10.5522,672600.0
2007-07-30 10:20:00,15.38,15.41,15.37,15.41,870300.0,10.5522,10.5728,10.5453,10.5728,870300.0
2007-07-30 10:25:00,15.41,15.46,15.4,15.45,773700.0,10.5728,10.6071,10.5659,10.6002,773700.0
2007-07-30 10:30:00,15.46,15.46,15.44,15.46,666000.0,10.6071,10.6071,10.5934,10.6071,666000.0
2007-07-30 10:35:00,15.46,15.47,15.4,15.44,919800.0,10.6071,10.6139,10.5659,10.5934,919800.0
2007-07-30 10:40:00,15.44,15.45,15.42,15.44,790500.0,10.5934,10.6002,10.5796,10.5934,790500.0
2007-07-30 10:45:00,15.43,15.45,15.42,15.44,421800.0,10.5865,10.6002,10.5796,10.5934,421800.0
2007-07-30 10:50:00,15.44,15.45,15.44,15.45,245400.0,10.5934,10.6002,10.5934,10.6002,245400.0
2007-07-30 10:55:00,15.45,15.46,15.44,15.44,368100.0,10.6002,10.6071,10.5934,10.5934,368100.0
2007-07-30 11:00:00,15.45,15.48,15.44,15.44,648000.0,10.6002,10.6208,10.5934,10.5934,648000.0
2007-07-30 11:05:00,15.44,15.44,15.39,15.41,820500.0,10.5934,10.5934,10.5591,10.5728,820500.0
2007-07-30 11:10:00,15.41,15.42,15.4,15.42,946200.0,10.5728,10.5796,10.5659,10.5796,946200.0
2007-07-30 11:15:00,15.42,15.44,15.4,15.42,1449600.0,10.5796,10.5934,10.5659,10.5796,1449600.0
2007-07-30 11:20:00,15.42,15.44,15.4,15.4,804300.0,10.5796,10.5934,10.5659,10.5659,804300.0
2007-07-30 11:25:00,15.4,15.45,15.4,15.44,480000.0,10.5659,10.6002,10.5659,10.5934,480000.0
2007-07-30 11:30:00,15.44,15.45,15.41,15.42,420600.0,10.5934,10.6002,10.5728,10.5796,420600.0
2007-07-30 11:35:00,15.42,15.45,15.42,15.44,364500.0,10.5796,10.6002,10.5796,10.5934,364500.0
2007-07-30 11:40:00,15.44,15.45,15.39,15.4,1113000.0,10.5934,10.6002,10.5591,10.5659,1113000.0
2007-07-30 11:45:00,15.4,15.45,15.4,15.41,1181100.0,10.5659,10.6002,10.5659,10.5728,1181100.0
2007-07-30 11:50:00,15.41,15.42,15.39,15.42,522000.0,10.5728,10.5796,10.5591,10.5796,522000.0
2007-07-30 11:55:00,15.42,15.43,15.41,15.41,407400.0,10.5796,10.5865,10.5728,10.5728,407400.0
2007-07-30 12:00:00,15.41,15.41,15.38,15.39,447300.0,10.5728,10.5728,10.5522,10.5591,447300.0
2007-07-30 12:05:00,15.39,15.4,15.37,15.37,533700.0,10.5591,10.5659,10.5453,10.5453,533700.0
2007-07-30 12:10:00,15.37,15.38,15.35,15.36,574500.0,10.5453,10.5522,10.5316,10.5385,574500.0
2007-07-30 12:15:00,15.36,15.38,15.36,15.36,289200.0,10.5385,10.5522,10.5385,10.5385,289200.0
2007-07-30 12:20:00,15.36,15.37,15.35,15.36,321600.0,10.5385,10.5453,10.5316,10.5385,321600.0
2007-07-30 12:25:00,15.36,15.37,15.34,15.34,460500.0,10.5385,10.5453,10.5247,10.5247,460500.0
2007-07-30 12:30:00,15.34,15.37,15.34,15.35,459900.0,10.5247,10.5453,10.5247,10.5316,459900.0
2007-07-30 12:35:00,15.36,15.37,15.34,15.37,412800.0,10.5385,10.5453,10.5247,10.5453,412800.0
2007-07-30 12:40:00,15.37,15.37,15.34,15.34,439800.0,10.5453,10.5453,10.5247,10.5247,439800.0
2007-07-30 12:45:00,15.34,15.39,15.34,15.34,286200.0,10.5247,10.5591,10.5247,10.5247,286200.0
2007-07-30 12:50:00,15.34,15.39,15.34,15.39,534000.0,10.5247,10.5591,10.5247,10.5591,534000.0
2007-07-30 12:55:00,15.39,15.41,15.38,15.38,518100.0,10.5591,10.5728,10.5522,10.5522,518100.0
2007-07-30 13:00:00,15.38,15.39,15.36,15.37,210300.0,10.5522,10.5591,10.5385,10.5453,210300.0
2007-07-30 13:05:00,15.37,15.39,15.37,15.39,369300.0,10.5453,10.5591,10.5453,10.5591,369300.0
2007-07-30 13:10:00,15.39,15.39,15.38,15.38,278400.0,10.5591,10.5591,10.5522,10.5522,278400.0
2007-07-30 13:15:00,15.38,15.39,15.37,15.38,319200.0,10.5522,10.5591,10.5453,10.5522,319200.0
2007-07-30 13:20:00,15.38,15.39,15.38,15.38,235500.0,10.5522,10.5591,10.5522,10.5522,235500.0
2007-07-30 13:25:00,15.39,15.4,15.38,15.39,488100.0,10.5591,10.5659,10.5522,10.5591,488100.0
2007-07-30 13:30:00,15.39,15.4,15.37,15.38,666000.0,10.5591,10.5659,10.5453,10.5522,666000.0
2007-07-30 13:35:00,15.38,15.39,15.38,15.38,1462800.0,10.5522,10.5591,10.5522,10.5522,1462800.0
2007-07-30 13:40:00,15.38,15.44,15.38,15.44,408600.0,10.5522,10.5934,10.5522,10.5934,408600.0
2007-07-30 13:45:00,15.44,15.44,15.42,15.43,601200.0,10.5934,10.5934,10.5796,10.5865,601200.0
2007-07-30 13:50:00,15.43,15.44,15.42,15.42,758700.0,10.5865,10.5934,10.5796,10.5796,758700.0
2007-07-30 13:55:00,15.43,15.44,15.42,15.42,441000.0,10.5865,10.5934,10.5796,10.5796,441000.0
2007-07-30 14:00:00,15.42,15.44,15.41,15.43,327000.0,10.5796,10.5934,10.5728,10.5865,327000.0
2007-07-30 14:05:00,15.43,15.44,15.42,15.42,660600.0,10.5865,10.5934,10.5796,10.5796,660600.0
2007-07-30 14:10:00,15.42,15.42,15.39,15.41,604800.0,10.5796,10.5796,10.5591,10.5728,604800.0
2007-07-30 14:15:00,15.41,15.42,15.4,15.4,300900.0,10.5728,10.5796,10.5659,10.5659,300900.0
2007-07-30 14:20:00,15.4,15.42,15.4,15.41,441300.0,10.5659,10.5796,10.5659,10.5728,441300.0
2007-07-30 14:25:00,15.41,15.41,15.4,15.41,327000.0,10.5728,10.5728,10.5659,10.5728,327000.0
2007-07-30 14:30:00,15.41,15.41,15.39,15.4,506700.0,10.5728,10.5728,10.5591,10.5659,506700.0
2007-07-30 14:35:00,15.41,15.41,15.39,15.4,266400.0,10.5728,10.5728,10.5591,10.5659,266400.0
2007-07-30 14:40:00,15.4,15.43,15.4,15.42,427500.0,10.5659,10.5865,10.5659,10.5796,427500.0
2007-07-30 14:45:00,15.42,15.42,15.41,15.41,411600.0,10.5796,10.5796,10.5728,10.5728,411600.0
2007-07-30 14:50:00,15.41,15.42,15.41,15.42,293100.0,10.5728,10.5796,10.5728,10.5796,293100.0
2007-07-30 14:55:00,15.42,15.43,15.42,15.42,359700.0,10.5796,10.5865,10.5796,10.5796,359700.0
2007-07-30 15:00:00,15.42,15.44,15.42,15.44,419400.0,10.5796,10.5934,10.5796,10.5934,419400.0
2007-07-30 15:05:00,15.44,15.47,15.44,15.47,1062900.0,10.5934,10.6139,10.5934,10.6139,1062900.0
2007-07-30 15:10:00,15.47,15.47,15.46,15.47,746100.0,10.6139,10.6139,10.6071,10.6139,746100.0
2007-07-30 15:15:00,15.46,15.47,15.46,15.47,534000.0,10.6071,10.6139,10.6071,10.6139,534000.0
2007-07-30 15:20:00,15.47,15.48,15.47,15.48,543300.0,10.6139,10.6208,10.6139,10.6208,543300.0
2007-07-30 15:25:00,15.48,15.49,15.46,15.47,758100.0,10.6208,10.6277,10.6071,10.6139,758100.0
2007-07-30 15:30:00,15.47,15.47,15.44,15.46,966600.0,10.6139,10.6139,10.5934,10.6071,966600.0
2007-07-30 15:35:00,15.46,15.46,15.42,15.44,1097700.0,10.6071,10.6071,10.5796,10.5934,1097700.0
2007-07-30 15:40:00,15.44,15.45,15.4,15.41,1187100.0,10.5934,10.6002,10.5659,10.5728,1187100.0
2007-07-30 15:45:00,15.41,15.42,15.4,15.42,1388400.0,10.5728,10.5796,10.5659,10.5796,1388400.0
2007-07-30 15:50:00,15.42,15.42,15.36,15.37,1388100.0,10.5796,10.5796,10.5385,10.5453,1388100.0
2007-07-30 15:55:00,15.36,15.4,15.35,15.39,2111400.0,10.5385,10.5659,10.5316,10.5591,2111400.0
2007-07-31 09:30:00,15.45,15.53,15.42,15.43,1349100.0,10.6002,10.6551,10.5796,10.5865,1349100.0
2007-07-31 09:35:00,15.43,15.48,15.42,15.47,750900.0,10.5865,10.6208,10.5796,10.6139,750900.0
2007-07-31 09:40:00,15.47,15.49,15.46,15.48,718800.0,10.6139,10.6277,10.6071,10.6208,718800.0
2007-07-31 09:45:00,15.48,15.48,15.45,15.45,716400.0,10.6208,10.6208,10.6002,10.6002,716400.0
2007-07-31 09:50:00,15.45,15.49,15.45,15.48,885000.0,10.6002,10.6277,10.6002,10.6208,885000.0
2007-07-31 09:55:00,15.48,15.49,15.46,15.47,726000.0,10.6208,10.6277,10.6071,10.6139,726000.0
2007-07-31 10:00:00,15.47,15.56,15.47,15.56,1148700.0,10.6139,10.6757,10.6139,10.6757,1148700.0
2007-07-31 10:05:00,15.56,15.56,15.47,15.49,1034100.0,10.6757,10.6757,10.6139,10.6277,1034100.0
2007-07-31 10:10:00,15.49,15.51,15.47,15.48,439500.0,10.6277,10.6414,10.6139,10.6208,439500.0
2007-07-31 10:15:00,15.48,15.5,15.45,15.46,728400.0,10.6208,10.6345,10.6002,10.6071,728400.0
2007-07-31 10:20:00,15.45,15.47,15.44,15.45,465000.0,10.6002,10.6139,10.5934,10.6002,465000.0
2007-07-31 10:25:00,15.45,15.46,15.43,15.43,524100.0,10.6002,10.6071,10.5865,10.5865,524100.0
2007-07-31 10:30:00,15.43,15.44,15.4,15.44,527700.0,10.5865,10.5934,10.5659,10.5934,527700.0
2007-07-31 10:35:00,15.44,15.47,15.43,15.46,693900.0,10.5934,10.6139,10.5865,10.6071,693900.0
2007-07-31 10:40:00,15.46,15.47,15.44,15.46,722100.0,10.6071,10.6139,10.5934,10.6071,722100.0
2007-07-31 10:45:00,15.46,15.47,15.43,15.45,623700.0,10.6071,10.6139,10.5865,10.6002,623700.0
2007-07-31 10:50:00,15.45,15.45,15.35,15.38,1046400.0,10.6002,10.6002,10.5316,10.5522,1046400.0
2007-07-31 10:55:00,15.38,15.47,15.38,15.44,791400.0,10.5522,10.6139,10.5522,10.5934,791400.0
2007-07-31 11:00:00,15.44,15.5,15.44,15.5,571800.0,10.5934,10.6345,10.5934,10.6345,571800.0
2007-07-31 11:05:00,15.49,15.5,15.43,15.48,667500.0,10.6277,10.6345,10.5865,10.6208,667500.0
2007-07-31 11:10:00,15.49,15.5,15.47,15.47,294000.0,10.6277,10.6345,10.6139,10.6139,294000.0
2007-07-31 11:15:00,15.47,15.49,15.47,15.49,210300.0,10.6139,10.6277,10.6139,10.6277,210300.0
2007-07-31 11:20:00,15.49,15.49,15.45,15.45,446400.0,10.6277,10.6277,10.6002,10.6002,446400.0
2007-07-31 11:25:00,15.45,15.47,15.45,15.47,321000.0,10.6002,10.6139,10.6002,10.6139,321000.0
2007-07-31 11:30:00,15.46,15.48,15.46,15.47,322500.0,10.6071,10.6208,10.6071,10.6139,322500.0
2007-07-31 11:35:00,15.47,15.48,15.45,15.46,352200.0,10.6139,10.6208,10.6002,10.6071,352200.0
2007-07-31 11:40:00,15.46,15.49,15.45,15.48,1228500.0,10.6071,10.6277,10.6002,10.6208,1228500.0
2007-07-31 11:45:00,15.48,15.52,15.48,15.49,1286700.0,10.6208,10.6482,10.6208,10.6277,1286700.0
2007-07-31 11:50:00,15.49,15.5,15.47,15.48,577800.0,10.6277,10.6345,10.6139,10.6208,577800.0
2007-07-31 11:55:00,15.47,15.48,15.46,15.47,417000.0,10.6139,10.6208,10.6071,10.6139,417000.0
2007-07-31 12:00:00,15.47,15.49,15.45,15.46,642300.0,10.6139,10.6277,10.6002,10.6071,642300.0
2007-07-31 12:05:00,15.46,15.47,15.44,15.45,396600.0,10.6071,10.6139,10.5934,10.6002,396600.0
2007-07-31 12:10:00,15.45,15.47,15.42,15.43,382200.0,10.6002,10.6139,10.5796,10.5865,382200.0
2007-07-31 12:15:00,15.43,15.44,15.4,15.43,971700.0,10.5865,10.5934,10.5659,10.5865,971700.0
2007-07-31 12:20:00,15.43,15.46,15.43,15.46,257700.0,10.5865,10.6071,10.5865,10.6071,257700.0
2007-07-31 12:25:00,15.46,15.49,15.46,15.47,505200.0,10.6071,10.6277,10.6071,10.6139,505200.0
2007-07-31 12:30:00,15.47,15.54,15.46,15.53,1961400.0,10.6139,10.662,10.6071,10.6551,1961400.0
2007-07-31 12:35:00,15.53,15.6,15.5,15.51,2528700.0,10.6551,10.7031,10.6345,10.6414,2528700.0
2007-07-31 12:40:00,15.51,15.51,15.47,15.48,530400.0,10.6414,10.6414,10.6139,10.6208,530400.0
2007-07-31 12:45:00,15.48,15.48,15.47,15.47,257700.0,10.6208,10.6208,10.6139,10.6139,257700.0
2007-07-31 12:50:00,15.47,15.47,15.44,15.45,510000.0,10.6139,10.6139,10.5934,10.6002,510000.0
2007-07-31 12:55:00,15.45,15.46,15.45,15.45,339300.0,10.6002,10.6071,10.6002,10.6002,339300.0
2007-07-31 13:00:00,15.46,15.47,15.44,15.45,404400.0,10.6071,10.6139,10.5934,10.6002,404400.0
2007-07-31 13:05:00,15.45,15.46,15.42,15.45,445200.0,10.6002,10.6071,10.5796,10.6002,445200.0
2007-07-31 13:10:00,15.45,15.47,15.41,15.47,1498800.0,10.6002,10.6139,10.5728,10.6139,1498800.0
2007-07-31 13:15:00,15.47,15.5,15.47,15.49,531000.0,10.6139,10.6345,10.6139,10.6277,531000.0
2007-07-31 13:20:00,15.5,15.5,15.48,15.49,316500.0,10.6345,10.6345,10.6208,10.6277,316500.0
2007-07-31 13:25:00,15.49,15.53,15.46,15.47,1314900.0,10.6277,10.6551,10.6071,10.6139,1314900.0
2007-07-31 13:30:00,15.48,15.49,15.46,15.48,375300.0,10.6208,10.6277,10.6071,10.6208,375300.0
2007-07-31 13:35:00,15.48,15.49,15.46,15.46,318300.0,10.6208,10.6277,10.6071,10.6071,318300.0
2007-07-31 13:40:00,15.46,15.47,15.44,15.44,447900.0,10.6071,10.6139,10.5934,10.5934,447900.0
2007-07-31 13:45:00,15.44,15.45,15.43,15.44,392700.0,10.5934,10.6002,10.5865,10.5934,392700.0
2007-07-31 13:50:00,15.44,15.47,15.42,15.46,585300.0,10.5934,10.6139,10.5796,10.6071,585300.0
2007-07-31 13:55:00,15.46,15.48,15.46,15.48,398700.0,10.6071,10.6208,10.6071,10.6208,398700.0
2007-07-31 14:00:00,15.48,15.49,15.47,15.48,460200.0,10.6208,10.6277,10.6139,10.6208,460200.0
2007-07-31 14:05:00,15.49,15.49,15.47,15.48,411900.0,10.6277,10.6277,10.6139,10.6208,411900.0
2007-07-31 14:10:00,15.47,15.5,15.47,15.5,475500.0,10.6139,10.6345,10.6139,10.6345,475500.0
2007-07-31 14:15:00,15.5,15.54,15.5,15.52,1523700.0,10.6345,10.662,10.6345,10.6482,1523700.0
2007-07-31 14:20:00,15.52,15.52,15.46,15.46,618900.0,10.6482,10.6482,10.6071,10.6071,618900.0
2007-07-31 14:25:00,15.46,15.48,15.44,15.47,844500.0,10.6071,10.6208,10.5934,10.6139,844500.0
2007-07-31 14:30:00,15.47,15.47,15.45,15.46,860100.0,10.6139,10.6139,10.6002,10.6071,860100.0
2007-07-31 14:35:00,15.46,15.46,15.41,15.42,1014000.0,10.6071,10.6071,10.5728,10.5796,1014000.0
2007-07-31 14:40:00,15.42,15.45,15.42,15.44,563700.0,10.5796,10.6002,10.5796,10.5934,563700.0
2007-07-31 14:45:00,15.44,15.44,15.41,15.43,807300.0,10.5934,10.5934,10.5728,10.5865,807300.0
2007-07-31 14:50:00,15.43,15.43,15.38,15.41,614700.0,10.5865,10.5865,10.5522,10.5728,614700.0
2007-07-31 14:55:00,15.41,15.43,15.4,15.42,1377900.0,10.5728,10.5865,10.5659,10.5796,1377900.0
2007-07-31 15:00:00,15.42,15.45,15.41,15.45,668100.0,10.5796,10.6002,10.5728,10.6002,668100.0
2007-07-31 15:05:00,15.45,15.45,15.42,15.42,680700.0,10.6002,10.6002,10.5796,10.5796,680700.0
2007-07-31 15:10:00,15.42,15.45,15.42,15.44,607500.0,10.5796,10.6002,10.5796,10.5934,607500.0
2007-07-31 15:15:00,15.44,15.46,15.43,15.45,555000.0,10.5934,10.6071,10.5865,10.6002,555000.0
2007-07-31 15:20:00,15.45,15.49,15.45,15.48,667500.0,10.6002,10.6277,10.6002,10.6208,667500.0
2007-07-31 15:25:00,15.48,15.48,15.45,15.46,537300.0,10.6208,10.6208,10.6002,10.6071,537300.0
2007-07-31 15:30:00,15.45,15.48,15.42,15.42,867600.0,10.6002,10.6208,10.5796,10.5796,867600.0
2007-07-31 15:35:00,15.42,15.43,15.4,15.4,1144800.0,10.5796,10.5865,10.5659,10.5659,1144800.0
2007-07-31 15:40:00,15.4,15.4,15.35,15.35,1621800.0,10.5659,10.5659,10.5316,10.5316,1621800.0
2007-07-31 15:45:00,15.36,15.37,15.31,15.36,1800600.0,10.5385,10.5453,10.5042,10.5385,1800600.0
2007-07-31 15:50:00,15.36,15.38,15.33,15.33,1644000.0,10.5385,10.5522,10.5179,10.5179,1644000.0
2007-07-31 15:55:00,15.33,15.36,15.3,15.31,1947300.0,10.5179,10.5385,10.4973,10.5042,1947300.0
2007-08-01 09:30:00,15.35,15.37,15.3,15.37,1049700.0,10.5316,10.5453,10.4973,10.5453,1049700.0
2007-08-01 09:35:00,15.36,15.41,15.34,15.4,978300.0,10.5385,10.5728,10.5247,10.5659,978300.0
2007-08-01 09:40:00,15.4,15.4,15.32,15.33,1575000.0,10.5659,10.5659,10.511,10.5179,1575000.0
2007-08-01 09:45:00,15.33,15.38,15.29,15.29,1094100.0,10.5179,10.5522,10.4904,10.4904,1094100.0
2007-08-01 09:50:00,15.29,15.3,15.27,15.29,1190400.0,10.4904,10.4973,10.4767,10.4904,1190400.0
2007-08-01 09:55:00,15.3,15.3,15.27,15.28,847500.0,10.4973,10.4973,10.4767,10.4836,847500.0
2007-08-01 10:00:00,15.28,15.34,15.27,15.28,1498500.0,10.4836,10.5247,10.4767,10.4836,1498500.0
2007-08-01 10:05:00,15.28,15.33,15.27,15.31,903300.0,10.4836,10.5179,10.4767,10.5042,903300.0
2007-08-01 10:10:00,15.31,15.36,15.3,15.34,978300.0,10.5042,10.5385,10.4973,10.5247,978300.0
2007-08-01 10:15:00,15.33,15.36,15.3,15.35,707400.0,10.5179,10.5385,10.4973,10.5316,707400.0
2007-08-01 10:20:00,15.35,15.38,15.32,15.34,625200.0,10.5316,10.5522,10.511,10.5247,625200.0
2007-08-01 10:25:00,15.34,15.4,15.28,15.29,662700.0,10.5247,10.5659,10.4836,10.4904,662700.0
2007-08-01 10:30:00,15.29,15.32,15.27,15.29,535500.0,10.4904,10.511,10.4767,10.4904,535500.0
2007-08-01 10:35:00,15.29,15.29,15.25,15.26,852300.0,10.4904,10.4904,10.463,10.4699,852300.0
2007-08-01 10:40:00,15.26,15.28,15.25,15.25,735900.0,10.4699,10.4836,10.463,10.463,735900.0
2007-08-01 10:45:00,15.25,15.27,15.21,15.23,642300.0,10.463,10.4767,10.4356,10.4493,642300.0
2007-08-01 10:50:00,15.23,15.28,15.23,15.26,763500.0,10.4493,10.4836,10.4493,10.4699,763500.0
2007-08-01 10:55:00,15.26,15.28,15.22,15.22,593400.0,10.4699,10.4836,10.4424,10.4424,593400.0
2007-08-01 11:00:00,15.22,15.23,15.2,15.22,660900.0,10.4424,10.4493,10.4287,10.4424,660900.0
2007-08-01 11:05:00,15.22,15.26,15.21,15.24,599400.0,10.4424,10.4699,10.4356,10.4561,599400.0
2007-08-01 11:10:00,15.25,15.27,15.24,15.26,442200.0,10.463,10.4767,10.4561,10.4699,442200.0
2007-08-01 11:15:00,15.27,15.28,15.24,15.27,783600.0,10.4767,10.4836,10.4561,10.4767,783600.0
2007-08-01 11:20:00,15.27,15.28,15.26,15.26,462900.0,10.4767,10.4836,10.4699,10.4699,462900.0
2007-08-01 11:25:00,15.26,15.28,15.23,15.23,604200.0,10.4699,10.4836,10.4493,10.4493,604200.0
2007-08-01 11:30:00,15.23,15.26,15.21,15.25,714900.0,10.4493,10.4699,10.4356,10.463,714900.0
2007-08-01 11:35:00,15.24,15.26,15.24,15.25,1169700.0,10.4561,10.4699,10.4561,10.463,1169700.0
2007-08-01 11:40:00,15.25,15.27,15.24,15.26,486300.0,10.463,10.4767,10.4561,10.4699,486300.0
2007-08-01 11:45:00,15.26,15.27,15.24,15.25,570300.0,10.4699,10.4767,10.4561,10.463,570300.0
2007-08-01 11:50:00,15.25,15.26,15.23,15.25,321600.0,10.463,10.4699,10.4493,10.463,321600.0
2007-08-01 11:55:00,15.25,15.31,15.25,15.31,977100.0,10.463,10.5042,10.463,10.5042,977100.0
2007-08-01 12:00:00,15.31,15.31,15.23,15.24,756600.0,10.5042,10.5042,10.4493,10.4561,756600.0
2007-08-01 12:05:00,15.24,15.26,15.23,15.26,471600.0,10.4561,10.4699,10.4493,10.4699,471600.0
2007-08-01 12:10:00,15.26,15.31,15.26,15.3,854700.0,10.4699,10.5042,10.4699,10.4973,854700.0
2007-08-01 12:15:00,15.3,15.32,15.28,15.28,1031400.0,10.4973,10.511,10.4836,10.4836,1031400.0
2007-08-01 12:20:00,15.28,15.29,15.26,15.26,408000.0,10.4836,10.4904,10.4699,10.4699,408000.0
2007-08-01 12:25:00,15.26,15.28,15.25,15.28,479700.0,10.4699,10.4836,10.463,10.4836,479700.0
2007-08-01 12:30:00,15.28,15.3,15.27,15.29,780600.0,10.4836,10.4973,10.4767,10.4904,780600.0
2007-08-01 12:35:00,15.29,15.31,15.28,15.29,616200.0,10.4904,10.5042,10.4836,10.4904,616200.0
2007-08-01 12:40:00,15.29,15.3,15.26,15.26,469500.0,10.4904,10.4973,10.4699,10.4699,469500.0
2007-08-01 12:45:00,15.26,15.29,15.26,15.29,356400.0,10.4699,10.4904,10.4699,10.4904,356400.0
2007-08-01 12:50:00,15.29,15.3,15.27,15.28,388200.0,10.4904,10.4973,10.4767,10.4836,388200.0
2007-08-01 12:55:00,15.28,15.3,15.28,15.29,267000.0,10.4836,10.4973,10.4836,10.4904,267000.0
2007-08-01 13:00:00,15.29,15.3,15.25,15.25,380700.0,10.4904,10.4973,10.463,10.463,380700.0
2007-08-01 13:05:00,15.25,15.28,15.25,15.28,269400.0,10.463,10.4836,10.463,10.4836,269400.0
2007-08-01 13:10:00,15.28,15.28,15.26,15.26,198300.0,10.4836,10.4836,10.4699,10.4699,198300.0
2007-08-01 13:15:00,15.26,15.28,15.25,15.26,347400.0,10.4699,10.4836,10.463,10.4699,347400.0
2007-08-01 13:20:00,15.26,15.28,15.22,15.23,528000.0,10.4699,10.4836,10.4424,10.4493,528000.0
2007-08-01 13:25:00,15.23,15.26,15.22,15.25,508500.0,10.4493,10.4699,10.4424,10.463,508500.0
2007-08-01 13:30:00,15.25,15.27,15.24,15.26,320100.0,10.463,10.4767,10.4561,10.4699,320100.0
2007-08-01 13:35:00,15.26,15.27,15.24,15.25,197700.0,10.4699,10.4767,10.4561,10.463,197700.0
2007-08-01 13:40:00,15.25,15.29,15.24,15.24,380400.0,10.463,10.4904,10.4561,10.4561,380400.0
2007-08-01 13:45:00,15.24,15.26,15.23,15.25,331500.0,10.4561,10.4699,10.4493,10.463,331500.0
2007-08-01 13:50:00,15.25,15.29,15.24,15.29,297000.0,10.463,10.4904,10.4561,10.4904,297000.0
2007-08-01 13:55:00,15.28,15.29,15.26,15.27,450000.0,10.4836,10.4904,10.4699,10.4767,450000.0
2007-08-01 14:00:00,15.27,15.29,15.26,15.29,291600.0,10.4767,10.4904,10.4699,10.4904,291600.0
2007-08-01 14:05:00,15.29,15.31,15.27,15.28,615300.0,10.4904,10.5042,10.4767,10.4836,615300.0
2007-08-01 14:10:00,15.28,15.28,15.25,15.26,759600.0,10.4836,10.4836,10.463,10.4699,759600.0
2007-08-01 14:15:00,15.26,15.27,15.21,15.21,1043400.0,10.4699,10.4767,10.4356,10.4356,1043400.0
2007-08-01 14:20:00,15.22,15.24,15.21,15.23,503400.0,10.4424,10.4561,10.4356,10.4493,503400.0
2007-08-01 14:25:00,15.23,15.23,15.21,15.23,643500.0,10.4493,10.4493,10.4356,10.4493,643500.0
2007-08-01 14:30:00,15.23,15.28,15.22,15.23,791100.0,10.4493,10.4836,10.4424,10.4493,791100.0
2007-08-01 14:35:00,15.23,15.28,15.21,15.21,762600.0,10.4493,10.4836,10.4356,10.4356,762600.0
2007-08-01 14:40:00,15.21,15.22,15.17,15.17,885900.0,10.4356,10.4424,10.4081,10.4081,885900.0
2007-08-01 14:45:00,15.17,15.21,15.17,15.2,716100.0,10.4081,10.4356,10.4081,10.4287,716100.0
2007-08-01 14:50:00,15.2,15.22,15.19,15.2,394200.0,10.4287,10.4424,10.4218,10.4287,394200.0
2007-08-01 14:55:00,15.2,15.21,15.16,15.19,1095600.0,10.4287,10.4356,10.4013,10.4218,1095600.0
2007-08-01 15:00:00,15.19,15.21,15.17,15.18,1177800.0,10.4218,10.4356,10.4081,10.415,1177800.0
2007-08-01 15:05:00,15.17,15.19,15.16,15.18,1124400.0,10.4081,10.4218,10.4013,10.415,1124400.0
2007-08-01 15:10:00,15.18,15.22,15.16,15.21,1385100.0,10.415,10.4424,10.4013,10.4356,1385100.0
2007-08-01 15:15:00,15.22,15.23,15.2,15.21,927300.0,10.4424,10.4493,10.4287,10.4356,927300.0
2007-08-01 15:20:00,15.21,15.22,15.2,15.2,497700.0,10.4356,10.4424,10.4287,10.4287,497700.0
2007-08-01 15:25:00,15.2,15.22,15.18,15.2,914700.0,10.4287,10.4424,10.415,10.4287,914700.0
2007-08-01 15:30:00,15.2,15.25,15.18,15.21,1217400.0,10.4287,10.463,10.415,10.4356,1217400.0
2007-08-01 15:35:00,15.21,15.27,15.21,15.27,1279800.0,10.4356,10.4767,10.4356,10.4767,1279800.0
2007-08-01 15:40:00,15.27,15.34,15.23,15.34,1851900.0,10.4767,10.5247,10.4493,10.5247,1851900.0
2007-08-01 15:45:00,15.34,15.34,15.29,15.33,1745100.0,10.5247,10.5247,10.4904,10.5179,1745100.0
2007-08-01 15:50:00,15.33,15.39,15.32,15.38,2407200.0,10.5179,10.5591,10.511,10.5522,2407200.0
2007-08-01 15:55:00,15.38,15.42,15.37,15.41,3364200.0,10.5522,10.5796,10.5453,10.5728,3364200.0
2007-08-02 09:30:00,15.4,15.47,15.36,15.47,1163700.0,10.5659,10.6139,10.5385,10.6139,1163700.0
2007-08-02 09:35:00,15.47,15.47,15.39,15.41,1344000.0,10.6139,10.6139,10.5591,10.5728,1344000.0
2007-08-02 09:40:00,15.41,15.42,15.38,15.38,434700.0,10.5728,10.5796,10.5522,10.5522,434700.0
2007-08-02 09:45:00,15.38,15.42,15.37,15.41,417000.0,10.5522,10.5796,10.5453,10.5728,417000.0
2007-08-02 09:50:00,15.41,15.45,15.4,15.43,571800.0,10.5728,10.6002,10.5659,10.5865,571800.0
2007-08-02 09:55:00,15.43,15.44,15.41,15.43,261300.0,10.5865,10.5934,10.5728,10.5865,261300.0
2007-08-02 10:00:00,15.43,15.45,15.41,15.42,641700.0,10.5865,10.6002,10.5728,10.5796,641700.0
2007-08-02 10:05:00,15.42,15.43,15.38,15.4,700200.0,10.5796,10.5865,10.5522,10.5659,700200.0
2007-08-02 10:10:00,15.4,15.42,15.4,15.41,157200.0,10.5659,10.5796,10.5659,10.5728,157200.0
2007-08-02 10:15:00,15.42,15.43,15.4,15.4,315900.0,10.5796,10.5865,10.5659,10.5659,315900.0
2007-08-02 10:20:00,15.4,15.45,15.4,15.41,372000.0,10.5659,10.6002,10.5659,10.5728,372000.0
2007-08-02 10:25:00,15.41,15.43,15.38,15.42,483000.0,10.5728,10.5865,10.5522,10.5796,483000.0
2007-08-02 10:30:00,15.41,15.44,15.39,15.42,384900.0,10.5728,10.5934,10.5591,10.5796,384900.0
2007-08-02 10:35:00,15.42,15.46,15.42,15.44,425400.0,10.5796,10.6071,10.5796,10.5934,425400.0
2007-08-02 10:40:00,15.44,15.45,15.41,15.43,466800.0,10.5934,10.6002,10.5728,10.5865,466800.0
2007-08-02 10:45:00,15.43,15.44,15.42,15.43,279900.0,10.5865,10.5934,10.5796,10.5865,279900.0
2007-08-02 10:50:00,15.43,15.45,15.42,15.44,217800.0,10.5865,10.6002,10.5796,10.5934,217800.0
2007-08-02 10:55:00,15.44,15.44,15.4,15.4,282900.0,10.5934,10.5934,10.5659,10.5659,282900.0
2007-08-02 11:00:00,15.4,15.41,15.36,15.37,773100.0,10.5659,10.5728,10.5385,10.5453,773100.0
2007-08-02 11:05:00,15.38,15.39,15.37,15.37,562200.0,10.5522,10.5591,10.5453,10.5453,562200.0
2007-08-02 11:10:00,15.37,15.41,15.37,15.4,527100.0,10.5453,10.5728,10.5453,10.5659,527100.0
2007-08-02 11:15:00,15.4,15.41,15.4,15.4,376200.0,10.5659,10.5728,10.5659,10.5659,376200.0
2007-08-02 11:20:00,15.4,15.42,15.39,15.41,311100.0,10.5659,10.5796,10.5591,10.5728,311100.0
2007-08-02 11:25:00,15.41,15.44,15.4,15.44,299700.0,10.5728,10.5934,10.5659,10.5934,299700.0
2007-08-02 11:30:00,15.44,15.46,15.44,15.46,525600.0,10.5934,10.6071,10.5934,10.6071,525600.0
2007-08-02 11:35:00,15.46,15.46,15.41,15.44,289800.0,10.6071,10.6071,10.5728,10.5934,289800.0
2007-08-02 11:40:00,15.43,15.44,15.41,15.44,322800.0,10.5865,10.5934,10.5728,10.5934,322800.0
2007-08-02 11:45:00,15.44,15.48,15.42,15.47,1221300.0,10.5934,10.6208,10.5796,10.6139,1221300.0
2007-08-02 11:50:00,15.47,15.5,15.47,15.5,301500.0,10.6139,10.6345,10.6139,10.6345,301500.0
2007-08-02 11:55:00,15.5,15.55,15.49,15.53,745800.0,10.6345,10.6688,10.6277,10.6551,745800.0
2007-08-02 12:00:00,15.53,15.54,15.5,15.53,657000.0,10.6551,10.662,10.6345,10.6551,657000.0
2007-08-02 12:05:00,15.53,15.53,15.51,15.53,344100.0,10.6551,10.6551,10.6414,10.6551,344100.0
2007-08-02 12:10:00,15.53,15.54,15.52,15.52,493800.0,10.6551,10.662,10.6482,10.6482,493800.0
2007-08-02 12:15:00,15.52,15.53,15.51,15.52,400800.0,10.6482,10.6551,10.6414,10.6482,400800.0
2007-08-02 12:20:00,15.52,15.54,15.52,15.53,450900.0,10.6482,10.662,10.6482,10.6551,450900.0
2007-08-02 12:25:00,15.54,15.54,15.52,15.53,389400.0,10.662,10.662,10.6482,10.6551,389400.0
2007-08-02 12:30:00,15.53,15.54,15.51,15.53,870300.0,10.6551,10.662,10.6414,10.6551,870300.0
2007-08-02 12:35:00,15.53,15.56,15.53,15.55,360600.0,10.6551,10.6757,10.6551,10.6688,360600.0
2007-08-02 12:40:00,15.56,15.56,15.55,15.56,200700.0,10.6757,10.6757,10.6688,10.6757,200700.0
2007-08-02 12:45:00,15.55,15.56,15.55,15.56,273300.0,10.6688,10.6757,10.6688,10.6757,273300.0
2007-08-02 12:50:00,15.56,15.57,15.55,15.57,368100.0,10.6757,10.6826,10.6688,10.6826,368100.0
2007-08-02 12:55:00,15.56,15.57,15.54,15.54,456600.0,10.6757,10.6826,10.662,10.662,456600.0
2007-08-02 13:00:00,15.54,15.56,15.53,15.54,427500.0,10.662,10.6757,10.6551,10.662,427500.0
2007-08-02 13:05:00,15.54,15.55,15.48,15.5,707700.0,10.662,10.6688,10.6208,10.6345,707700.0
2007-08-02 13:10:00,15.5,15.53,15.5,15.52,366000.0,10.6345,10.6551,10.6345,10.6482,366000.0
2007-08-02 13:15:00,15.53,15.53,15.5,15.51,432900.0,10.6551,10.6551,10.6345,10.6414,432900.0
2007-08-02 13:20:00,15.5,15.51,15.48,15.51,598500.0,10.6345,10.6414,10.6208,10.6414,598500.0
2007-08-02 13:25:00,15.51,15.52,15.5,15.51,629100.0,10.6414,10.6482,10.6345,10.6414,629100.0
2007-08-02 13:30:00,15.51,15.55,15.51,15.54,630300.0,10.6414,10.6688,10.6414,10.662,630300.0
2007-08-02 13:35:00,15.54,15.54,15.52,15.52,354900.0,10.662,10.662,10.6482,10.6482,354900.0
2007-08-02 13:40:00,15.52,15.55,15.52,15.54,287700.0,10.6482,10.6688,10.6482,10.662,287700.0
2007-08-02 13:45:00,15.54,15.55,15.52,15.53,370500.0,10.662,10.6688,10.6482,10.6551,370500.0
2007-08-02 13:50:00,15.53,15.56,15.52,15.54,508800.0,10.6551,10.6757,10.6482,10.662,508800.0
2007-08-02 13:55:00,15.55,15.55,15.52,15.54,227700.0,10.6688,10.6688,10.6482,10.662,227700.0
2007-08-02 14:00:00,15.54,15.57,15.54,15.57,470100.0,10.662,10.6826,10.662,10.6826,470100.0
2007-08-02 14:05:00,15.56,15.59,15.56,15.58,465000.0,10.6757,10.6963,10.6757,10.6894,465000.0
2007-08-02 14:10:00,15.58,15.58,15.55,15.57,287700.0,10.6894,10.6894,10.6688,10.6826,287700.0
2007-08-02 14:15:00,15.57,15.57,15.56,15.57,332400.0,10.6826,10.6826,10.6757,10.6826,332400.0
2007-08-02 14:20:00,15.56,15.59,15.56,15.57,400200.0,10.6757,10.6963,10.6757,10.6826,400200.0
2007-08-02 14:25:00,15.57,15.57,15.53,15.54,423600.0,10.6826,10.6826,10.6551,10.662,423600.0
2007-08-02 14:30:00,15.54,15.58,15.54,15.55,506100.0,10.662,10.6894,10.662,10.6688,506100.0
2007-08-02 14:35:00,15.55,15.55,15.51,15.51,618000.0,10.6688,10.6688,10.6414,10.6414,618000.0
2007-08-02 14:40:00,15.51,15.54,15.51,15.53,480000.0,10.6414,10.662,10.6414,10.6551,480000.0
2007-08-02 14:45:00,15.53,15.53,15.52,15.53,387900.0,10.6551,10.6551,10.6482,10.6551,387900.0
2007-08-02 14:50:00,15.53,15.54,15.52,15.53,473100.0,10.6551,10.662,10.6482,10.6551,473100.0
2007-08-02 14:55:00,15.53,15.54,15.52,15.54,650100.0,10.6551,10.662,10.6482,10.662,650100.0
2007-08-02 15:00:00,15.54,15.56,15.53,15.56,740400.0,10.662,10.6757,10.6551,10.6757,740400.0
2007-08-02 15:05:00,15.56,15.56,15.53,15.56,688200.0,10.6757,10.6757,10.6551,10.6757,688200.0
2007-08-02 15:10:00,15.56,15.56,15.54,15.55,532200.0,10.6757,10.6757,10.662,10.6688,532200.0
2007-08-02 15:15:00,15.55,15.56,15.55,15.56,427800.0,10.6688,10.6757,10.6688,10.6757,427800.0
2007-08-02 15:20:00,15.55,15.57,15.55,15.56,870000.0,10.6688,10.6826,10.6688,10.6757,870000.0
2007-08-02 15:25:00,15.57,15.65,15.56,15.64,1176900.0,10.6826,10.7374,10.6757,10.7306,1176900.0
2007-08-02 15:30:00,15.64,15.7,15.62,15.68,1634100.0,10.7306,10.7717,10.7169,10.758,1634100.0
2007-08-02 15:35:00,15.68,15.7,15.63,15.67,1845600.0,10.758,10.7717,10.7237,10.7512,1845600.0
2007-08-02 15:40:00,15.67,15.67,15.6,15.61,1140300.0,10.7512,10.7512,10.7031,10.71,1140300.0
2007-08-02 15:45:00,15.61,15.62,15.57,15.58,1377600.0,10.71,10.7169,10.6826,10.6894,1377600.0
2007-08-02 15:50:00,15.58,15.59,15.54,15.55,1910700.0,10.6894,10.6963,10.662,10.6688,1910700.0
2007-08-02 15:55:00,15.55,15.62,15.55,15.59,1986000.0,10.6688,10.7169,10.6688,10.6963,1986000.0
2007-08-03 09:30:00,15.57,15.67,15.51,15.52,432900.0,10.6826,10.7512,10.6414,10.6482,432900.0
2007-08-03 09:35:00,15.53,15.54,15.51,15.53,905400.0,10.6551,10.662,10.6414,10.6551,905400.0
2007-08-03 09:40:00,15.53,15.53,15.51,15.51,350400.0,10.6551,10.6551,10.6414,10.6414,350400.0
2007-08-03 09:45:00,15.51,15.53,15.5,15.5,727800.0,10.6414,10.6551,10.6345,10.6345,727800.0
2007-08-03 09:50:00,15.5,15.52,15.44,15.48,1953900.0,10.6345,10.6482,10.5934,10.6208,1953900.0
2007-08-03 09:55:00,15.48,15.48,15.4,15.41,671400.0,10.6208,10.6208,10.5659,10.5728,671400.0
2007-08-03 10:00:00,15.41,15.41,15.35,15.38,918300.0,10.5728,10.5728,10.5316,10.5522,918300.0
2007-08-03 10:05:00,15.38,15.39,15.35,15.35,1022100.0,10.5522,10.5591,10.5316,10.5316,1022100.0
2007-08-03 10:10:00,15.35,15.37,15.34,15.34,650100.0,10.5316,10.5453,10.5247,10.5247,650100.0
2007-08-03 10:15:00,15.34,15.37,15.34,15.35,838500.0,10.5247,10.5453,10.5247,10.5316,838500.0
2007-08-03 10:20:00,15.35,15.36,15.33,15.35,1439700.0,10.5316,10.5385,10.5179,10.5316,1439700.0
2007-08-03 10:25:00,15.35,15.36,15.34,15.36,1158000.0,10.5316,10.5385,10.5247,10.5385,1158000.0
2007-08-03 10:30:00,15.36,15.37,15.33,15.34,806100.0,10.5385,10.5453,10.5179,10.5247,806100.0
2007-08-03 10:35:00,15.34,15.35,15.32,15.34,1051200.0,10.5247,10.5316,10.511,10.5247,1051200.0
2007-08-03 10:40:00,15.34,15.34,15.31,15.33,807600.0,10.5247,10.5247,10.5042,10.5179,807600.0
2007-08-03 10:45:00,15.33,15.33,15.32,15.32,513900.0,10.5179,10.5179,10.511,10.511,513900.0
2007-08-03 10:50:00,15.32,15.34,15.32,15.32,913500.0,10.511,10.5247,10.511,10.511,913500.0
2007-08-03 10:55:00,15.32,15.34,15.32,15.33,966900.0,10.511,10.5247,10.511,10.5179,966900.0
2007-08-03 11:00:00,15.33,15.35,15.32,15.34,1374900.0,10.5179,10.5316,10.511,10.5247,1374900.0
2007-08-03 11:05:00,15.34,15.34,15.33,15.33,903000.0,10.5247,10.5247,10.5179,10.5179,903000.0
2007-08-03 11:10:00,15.33,15.35,15.33,15.34,657000.0,10.5179,10.5316,10.5179,10.5247,657000.0
2007-08-03 11:15:00,15.35,15.36,15.33,15.36,1014000.0,10.5316,10.5385,10.5179,10.5385,1014000.0
2007-08-03 11:20:00,15.36,15.38,15.34,15.36,622500.0,10.5385,10.5522,10.5247,10.5385,622500.0
2007-08-03 11:25:00,15.35,15.36,15.34,15.36,485400.0,10.5316,10.5385,10.5247,10.5385,485400.0
2007-08-03 11:30:00,15.36,15.39,15.35,15.38,507900.0,10.5385,10.5591,10.5316,10.5522,507900.0
2007-08-03 11:35:00,15.38,15.39,15.37,15.38,373800.0,10.5522,10.5591,10.5453,10.5522,373800.0
2007-08-03 11:40:00,15.38,15.39,15.37,15.37,387000.0,10.5522,10.5591,10.5453,10.5453,387000.0
2007-08-03 11:45:00,15.37,15.39,15.35,15.38,843300.0,10.5453,10.5591,10.5316,10.5522,843300.0
2007-08-03 11:50:00,15.38,15.4,15.38,15.4,554100.0,10.5522,10.5659,10.5522,10.5659,554100.0
2007-08-03 11:55:00,15.4,15.41,15.39,15.41,501600.0,10.5659,10.5728,10.5591,10.5728,501600.0
2007-08-03 12:00:00,15.41,15.42,15.4,15.41,376800.0,10.5728,10.5796,10.5659,10.5728,376800.0
2007-08-03 12:05:00,15.42,15.42,15.4,15.42,480600.0,10.5796,10.5796,10.5659,10.5796,480600.0
2007-08-03 12:10:00,15.42,15.44,15.41,15.42,633000.0,10.5796,10.5934,10.5728,10.5796,633000.0
2007-08-03 12:15:00,15.43,15.44,15.41,15.41,419700.0,10.5865,10.5934,10.5728,10.5728,419700.0
2007-08-03 12:20:00,15.41,15.42,15.39,15.39,383700.0,10.5728,10.5796,10.5591,10.5591,383700.0
2007-08-03 12:25:00,15.39,15.4,15.37,15.37,337500.0,10.5591,10.5659,10.5453,10.5453,337500.0
2007-08-03 12:30:00,15.37,15.38,15.35,15.35,366300.0,10.5453,10.5522,10.5316,10.5316,366300.0
2007-08-03 12:35:00,15.36,15.38,15.36,15.38,295800.0,10.5385,10.5522,10.5385,10.5522,295800.0
2007-08-03 12:40:00,15.38,15.38,15.37,15.38,266100.0,10.5522,10.5522,10.5453,10.5522,266100.0
2007-08-03 12:45:00,15.38,15.38,15.36,15.38,466500.0,10.5522,10.5522,10.5385,10.5522,466500.0
2007-08-03 12:50:00,15.38,15.4,15.37,15.37,291900.0,10.5522,10.5659,10.5453,10.5453,291900.0
2007-08-03 12:55:00,15.37,15.38,15.35,15.37,392400.0,10.5453,10.5522,10.5316,10.5453,392400.0
2007-08-03 13:00:00,15.37,15.38,15.37,15.38,165000.0,10.5453,10.5522,10.5453,10.5522,165000.0
2007-08-03 13:05:00,15.38,15.4,15.37,15.4,370200.0,10.5522,10.5659,10.5453,10.5659,370200.0
2007-08-03 13:10:00,15.4,15.43,15.39,15.39,1240800.0,10.5659,10.5865,10.5591,10.5591,1240800.0
2007-08-03 13:15:00,15.39,15.41,15.39,15.4,670800.0,10.5591,10.5728,10.5591,10.5659,670800.0
2007-08-03 13:20:00,15.4,15.42,15.4,15.42,291900.0,10.5659,10.5796,10.5659,10.5796,291900.0
2007-08-03 13:25:00,15.42,15.42,15.4,15.4,435300.0,10.5796,10.5796,10.5659,10.5659,435300.0
2007-08-03 13:30:00,15.4,15.43,15.4,15.43,405900.0,10.5659,10.5865,10.5659,10.5865,405900.0
2007-08-03 13:35:00,15.42,15.43,15.41,15.42,450000.0,10.5796,10.5865,10.5728,10.5796,450000.0
2007-08-03 13:40:00,15.42,15.43,15.42,15.42,456600.0,10.5796,10.5865,10.5796,10.5796,456600.0
2007-08-03 13:45:00,15.42,15.43,15.42,15.43,166800.0,10.5796,10.5865,10.5796,10.5865,166800.0
2007-08-03 13:50:00,15.43,15.44,15.42,15.42,226500.0,10.5865,10.5934,10.5796,10.5796,226500.0
2007-08-03 13:55:00,15.42,15.45,15.42,15.43,448500.0,10.5796,10.6002,10.5796,10.5865,448500.0
2007-08-03 14:00:00,15.43,15.46,15.43,15.46,440400.0,10.5865,10.6071,10.5865,10.6071,440400.0
2007-08-03 14:05:00,15.46,15.46,15.42,15.42,579600.0,10.6071,10.6071,10.5796,10.5796,579600.0
2007-08-03 14:10:00,15.42,15.42,15.38,15.4,778500.0,10.5796,10.5796,10.5522,10.5659,778500.0
2007-08-03 14:15:00,15.4,15.4,15.37,15.39,551400.0,10.5659,10.5659,10.5453,10.5591,551400.0
2007-08-03 14:20:00,15.39,15.39,15.37,15.38,515100.0,10.5591,10.5591,10.5453,10.5522,515100.0
2007-08-03 14:25:00,15.38,15.38,15.34,15.34,884400.0,10.5522,10.5522,10.5247,10.5247,884400.0
2007-08-03 14:30:00,15.34,15.38,15.34,15.37,607200.0,10.5247,10.5522,10.5247,10.5453,607200.0
2007-08-03 14:35:00,15.37,15.38,15.35,15.37,656400.0,10.5453,10.5522,10.5316,10.5453,656400.0
2007-08-03 14:40:00,15.37,15.4,15.36,15.37,698100.0,10.5453,10.5659,10.5385,10.5453,698100.0
2007-08-03 14:45:00,15.37,15.37,15.34,15.35,658200.0,10.5453,10.5453,10.5247,10.5316,658200.0
2007-08-03 14:50:00,15.35,15.37,15.34,15.35,529500.0,10.5316,10.5453,10.5247,10.5316,529500.0
2007-08-03 14:55:00,15.36,15.37,15.34,15.35,517500.0,10.5385,10.5453,10.5247,10.5316,517500.0
2007-08-03 15:00:00,15.35,15.36,15.33,15.34,776100.0,10.5316,10.5385,10.5179,10.5247,776100.0
2007-08-03 15:05:00,15.34,15.36,15.33,15.34,677400.0,10.5247,10.5385,10.5179,10.5247,677400.0
2007-08-03 15:10:00,15.34,15.38,15.34,15.35,638400.0,10.5247,10.5522,10.5247,10.5316,638400.0
2007-08-03 15:15:00,15.35,15.35,15.31,15.33,792900.0,10.5316,10.5316,10.5042,10.5179,792900.0
2007-08-03 15:20:00,15.33,15.34,15.31,15.31,1062600.0,10.5179,10.5247,10.5042,10.5042,1062600.0
2007-08-03 15:25:00,15.31,15.32,15.27,15.27,1369500.0,10.5042,10.511,10.4767,10.4767,1369500.0
2007-08-03 15:30:00,15.28,15.31,15.27,15.31,1108800.0,10.4836,10.5042,10.4767,10.5042,1108800.0
2007-08-03 15:35:00,15.31,15.31,15.27,15.28,1065000.0,10.5042,10.5042,10.4767,10.4836,1065000.0
2007-08-03 15:40:00,15.28,15.28,15.25,15.25,1272900.0,10.4836,10.4836,10.463,10.463,1272900.0
2007-08-03 15:45:00,15.25,15.27,15.25,15.26,1487700.0,10.463,10.4767,10.463,10.4699,1487700.0
2007-08-03 15:50:00,15.26,15.26,15.21,15.22,1825200.0,10.4699,10.4699,10.4356,10.4424,1825200.0
2007-08-03 15:55:00,15.22,15.24,15.17,15.17,2957100.0,10.4424,10.4561,10.4081,10.4081,2957100.0
2007-08-06 09:30:00,15.23,15.36,15.23,15.33,1215600.0,10.4493,10.5385,10.4493,10.5179,1215600.0
2007-08-06 09:35:00,15.33,15.36,15.29,15.33,1126500.0,10.5179,10.5385,10.4904,10.5179,1126500.0
2007-08-06 09:40:00,15.33,15.34,15.31,15.33,1287300.0,10.5179,10.5247,10.5042,10.5179,1287300.0
2007-08-06 09:45:00,15.33,15.35,15.31,15.32,1585200.0,10.5179,10.5316,10.5042,10.511,1585200.0
2007-08-06 09:50:00,15.32,15.33,15.26,15.33,2369400.0,10.511,10.5179,10.4699,10.5179,2369400.0
2007-08-06 09:55:00,15.33,15.36,15.32,15.36,1328100.0,10.5179,10.5385,10.511,10.5385,1328100.0
2007-08-06 10:00:00,15.36,15.38,15.35,15.37,1173900.0,10.5385,10.5522,10.5316,10.5453,1173900.0
2007-08-06 10:05:00,15.37,15.43,15.36,15.41,1439400.0,10.5453,10.5865,10.5385,10.5728,1439400.0
2007-08-06 10:10:00,15.42,15.46,15.4,15.43,1539900.0,10.5796,10.6071,10.5659,10.5865,1539900.0
2007-08-06 10:15:00,15.43,15.46,15.4,15.42,1741500.0,10.5865,10.6071,10.5659,10.5796,1741500.0
2007-08-06 10:20:00,15.42,15.45,15.4,15.41,884100.0,10.5796,10.6002,10.5659,10.5728,884100.0
2007-08-06 10:25:00,15.41,15.42,15.36,15.36,752700.0,10.5728,10.5796,10.5385,10.5385,752700.0
2007-08-06 10:30:00,15.36,15.4,15.35,15.39,663000.0,10.5385,10.5659,10.5316,10.5591,663000.0
2007-08-06 10:35:00,15.39,15.42,15.39,15.41,638400.0,10.5591,10.5796,10.5591,10.5728,638400.0
2007-08-06 10:40:00,15.4,15.41,15.34,15.35,694200.0,10.5659,10.5728,10.5247,10.5316,694200.0
2007-08-06 10:45:00,15.35,15.37,15.34,15.35,633900.0,10.5316,10.5453,10.5247,10.5316,633900.0
2007-08-06 10:50:00,15.35,15.36,15.32,15.36,941100.0,10.5316,10.5385,10.511,10.5385,941100.0
2007-08-06 10:55:00,15.35,15.41,15.34,15.4,576300.0,10.5316,10.5728,10.5247,10.5659,576300.0
2007-08-06 11:00:00,15.4,15.42,15.39,15.4,503100.0,10.5659,10.5796,10.5591,10.5659,503100.0
2007-08-06 11:05:00,15.4,15.43,15.39,15.42,749700.0,10.5659,10.5865,10.5591,10.5796,749700.0
2007-08-06 11:10:00,15.42,15.46,15.42,15.46,868800.0,10.5796,10.6071,10.5796,10.6071,868800.0
2007-08-06 11:15:00,15.46,15.51,15.45,15.51,1070700.0,10.6071,10.6414,10.6002,10.6414,1070700.0
2007-08-06 11:20:00,15.51,15.54,15.51,15.52,874200.0,10.6414,10.662,10.6414,10.6482,874200.0
2007-08-06 11:25:00,15.52,15.54,15.51,15.54,1063500.0,10.6482,10.662,10.6414,10.662,1063500.0
2007-08-06 11:30:00,15.53,15.54,15.49,15.5,1672800.0,10.6551,10.662,10.6277,10.6345,1672800.0
2007-08-06 11:35:00,15.5,15.5,15.48,15.49,709200.0,10.6345,10.6345,10.6208,10.6277,709200.0
2007-08-06 11:40:00,15.49,15.53,15.49,15.53,741000.0,10.6277,10.6551,10.6277,10.6551,741000.0
2007-08-06 11:45:00,15.53,15.53,15.5,15.51,1312500.0,10.6551,10.6551,10.6345,10.6414,1312500.0
2007-08-06 11:50:00,15.51,15.53,15.5,15.5,888000.0,10.6414,10.6551,10.6345,10.6345,888000.0
2007-08-06 11:55:00,15.5,15.51,15.46,15.46,498000.0,10.6345,10.6414,10.6071,10.6071,498000.0
2007-08-06 12:00:00,15.46,15.47,15.44,15.45,425700.0,10.6071,10.6139,10.5934,10.6002,425700.0
2007-08-06 12:05:00,15.45,15.48,15.43,15.48,275400.0,10.6002,10.6208,10.5865,10.6208,275400.0
2007-08-06 12:10:00,15.48,15.49,15.46,15.49,321300.0,10.6208,10.6277,10.6071,10.6277,321300.0
2007-08-06 12:15:00,15.49,15.5,15.46,15.47,274800.0,10.6277,10.6345,10.6071,10.6139,274800.0
2007-08-06 12:20:00,15.47,15.49,15.47,15.49,155400.0,10.6139,10.6277,10.6139,10.6277,155400.0
2007-08-06 12:25:00,15.49,15.5,15.48,15.5,250500.0,10.6277,10.6345,10.6208,10.6345,250500.0
2007-08-06 12:30:00,15.5,15.52,15.49,15.5,253200.0,10.6345,10.6482,10.6277,10.6345,253200.0
2007-08-06 12:35:00,15.5,15.52,15.5,15.52,269400.0,10.6345,10.6482,10.6345,10.6482,269400.0
2007-08-06 12:40:00,15.52,15.52,15.51,15.51,214500.0,10.6482,10.6482,10.6414,10.6414,214500.0
2007-08-06 12:45:00,15.51,15.56,15.51,15.56,509400.0,10.6414,10.6757,10.6414,10.6757,509400.0
2007-08-06 12:50:00,15.56,15.59,15.56,15.57,523500.0,10.6757,10.6963,10.6757,10.6826,523500.0
2007-08-06 12:55:00,15.57,15.58,15.57,15.58,378900.0,10.6826,10.6894,10.6826,10.6894,378900.0
2007-08-06 13:00:00,15.58,15.58,15.56,15.57,253800.0,10.6894,10.6894,10.6757,10.6826,253800.0
2007-08-06 13:05:00,15.57,15.57,15.47,15.49,593700.0,10.6826,10.6826,10.6139,10.6277,593700.0
2007-08-06 13:10:00,15.48,15.49,15.46,15.49,461400.0,10.6208,10.6277,10.6071,10.6277,461400.0
2007-08-06 13:15:00,15.49,15.51,15.48,15.5,396900.0,10.6277,10.6414,10.6208,10.6345,396900.0
2007-08-06 13:20:00,15.5,15.53,15.48,15.53,364500.0,10.6345,10.6551,10.6208,10.6551,364500.0
2007-08-06 13:25:00,15.53,15.53,15.51,15.52,337800.0,10.6551,10.6551,10.6414,10.6482,337800.0
2007-08-06 13:30:00,15.51,15.52,15.49,15.52,307500.0,10.6414,10.6482,10.6277,10.6482,307500.0
2007-08-06 13:35:00,15.52,15.52,15.5,15.51,261600.0,10.6482,10.6482,10.6345,10.6414,261600.0
2007-08-06 13:40:00,15.51,15.51,15.48,15.48,253200.0,10.6414,10.6414,10.6208,10.6208,253200.0
2007-08-06 13:45:00,15.48,15.5,15.48,15.5,410100.0,10.6208,10.6345,10.6208,10.6345,410100.0
2007-08-06 13:50:00,15.5,15.52,15.49,15.51,240900.0,10.6345,10.6482,10.6277,10.6414,240900.0
2007-08-06 13:55:00,15.51,15.51,15.49,15.49,251100.0,10.6414,10.6414,10.6277,10.6277,251100.0
2007-08-06 14:00:00,15.49,15.5,15.48,15.48,224400.0,10.6277,10.6345,10.6208,10.6208,224400.0
2007-08-06 14:05:00,15.48,15.55,15.48,15.55,327600.0,10.6208,10.6688,10.6208,10.6688,327600.0
2007-08-06 14:10:00,15.54,15.55,15.51,15.54,448800.0,10.662,10.6688,10.6414,10.662,448800.0
2007-08-06 14:15:00,15.54,15.57,15.53,15.56,417300.0,10.662,10.6826,10.6551,10.6757,417300.0
2007-08-06 14:20:00,15.56,15.57,15.52,15.53,635400.0,10.6757,10.6826,10.6482,10.6551,635400.0
2007-08-06 14:25:00,15.53,15.53,15.49,15.49,817800.0,10.6551,10.6551,10.6277,10.6277,817800.0
2007-08-06 14:30:00,15.49,15.54,15.49,15.53,329700.0,10.6277,10.662,10.6277,10.6551,329700.0
2007-08-06 14:35:00,15.53,15.59,15.53,15.59,517500.0,10.6551,10.6963,10.6551,10.6963,517500.0
2007-08-06 14:40:00,15.58,15.65,15.58,15.63,780000.0,10.6894,10.7374,10.6894,10.7237,780000.0
2007-08-06 14:45:00,15.63,15.64,15.61,15.63,673800.0,10.7237,10.7306,10.71,10.7237,673800.0
2007-08-06 14:50:00,15.63,15.64,15.62,15.62,417300.0,10.7237,10.7306,10.7169,10.7169,417300.0
2007-08-06 14:55:00,15.62,15.62,15.59,15.6,653400.0,10.7169,10.7169,10.6963,10.7031,653400.0
2007-08-06 15:00:00,15.6,15.62,15.59,15.6,514500.0,10.7031,10.7169,10.6963,10.7031,514500.0
2007-08-06 15:05:00,15.6,15.66,15.6,15.65,829800.0,10.7031,10.7443,10.7031,10.7374,829800.0
2007-08-06 15:10:00,15.66,15.66,15.63,15.64,509400.0,10.7443,10.7443,10.7237,10.7306,509400.0
2007-08-06 15:15:00,15.64,15.64,15.62,15.63,488100.0,10.7306,10.7306,10.7169,10.7237,488100.0
2007-08-06 15:20:00,15.63,15.63,15.59,15.6,605100.0,10.7237,10.7237,10.6963,10.7031,605100.0
2007-08-06 15:25:00,15.59,15.6,15.57,15.59,627000.0,10.6963,10.7031,10.6826,10.6963,627000.0
2007-08-06 15:30:00,15.59,15.6,15.59,15.6,762000.0,10.6963,10.7031,10.6963,10.7031,762000.0
2007-08-06 15:35:00,15.6,15.6,15.58,15.59,1033200.0,10.7031,10.7031,10.6894,10.6963,1033200.0
2007-08-06 15:40:00,15.59,15.63,15.59,15.61,1000800.0,10.6963,10.7237,10.6963,10.71,1000800.0
2007-08-06 15:45:00,15.62,15.67,15.61,15.66,1597500.0,10.7169,10.7512,10.71,10.7443,1597500.0
2007-08-06 15:50:00,15.66,15.68,15.65,15.65,1781100.0,10.7443,10.758,10.7374,10.7374,1781100.0
2007-08-06 15:55:00,15.65,15.68,15.63,15.67,2280300.0,10.7374,10.758,10.7237,10.7512,2280300.0
2007-08-07 09:30:00,15.6,15.63,15.52,15.55,816600.0,10.7031,10.7237,10.6482,10.6688,816600.0
2007-08-07 09:35:00,15.55,15.66,15.55,15.62,722400.0,10.6688,10.7443,10.6688,10.7169,722400.0
2007-08-07 09:40:00,15.61,15.65,15.61,15.63,403200.0,10.71,10.7374,10.71,10.7237,403200.0
2007-08-07 09:45:00,15.63,15.63,15.6,15.6,474000.0,10.7237,10.7237,10.7031,10.7031,474000.0
2007-08-07 09:50:00,15.6,15.62,15.57,15.62,473700.0,10.7031,10.7169,10.6826,10.7169,473700.0
2007-08-07 09:55:00,15.62,15.66,15.62,15.64,498600.0,10.7169,10.7443,10.7169,10.7306,498600.0
2007-08-07 10:00:00,15.64,15.65,15.63,15.65,707700.0,10.7306,10.7374,10.7237,10.7374,707700.0
2007-08-07 10:05:00,15.65,15.68,15.65,15.66,576600.0,10.7374,10.758,10.7374,10.7443,576600.0
2007-08-07 10:10:00,15.66,15.71,15.64,15.66,1101000.0,10.7443,10.7786,10.7306,10.7443,1101000.0
2007-08-07 10:15:00,15.67,15.7,15.6,15.64,1296900.0,10.7512,10.7717,10.7031,10.7306,1296900.0
2007-08-07 10:20:00,15.64,15.64,15.6,15.62,599100.0,10.7306,10.7306,10.7031,10.7169,599100.0
2007-08-07 10:25:00,15.63,15.64,15.61,15.62,387900.0,10.7237,10.7306,10.71,10.7169,387900.0
2007-08-07 10:30:00,15.61,15.62,15.56,15.56,448800.0,10.71,10.7169,10.6757,10.6757,448800.0
2007-08-07 10:35:00,15.56,15.59,15.55,15.58,925800.0,10.6757,10.6963,10.6688,10.6894,925800.0
2007-08-07 10:40:00,15.58,15.59,15.55,15.55,237900.0,10.6894,10.6963,10.6688,10.6688,237900.0
2007-08-07 10:45:00,15.55,15.57,15.55,15.57,275700.0,10.6688,10.6826,10.6688,10.6826,275700.0
2007-08-07 10:50:00,15.57,15.6,15.57,15.6,324900.0,10.6826,10.7031,10.6826,10.7031,324900.0
2007-08-07 10:55:00,15.6,15.6,15.58,15.6,383400.0,10.7031,10.7031,10.6894,10.7031,383400.0
2007-08-07 11:00:00,15.6,15.62,15.58,15.6,999300.0,10.7031,10.7169,10.6894,10.7031,999300.0
2007-08-07 11:05:00,15.6,15.6,15.58,15.58,268500.0,10.7031,10.7031,10.6894,10.6894,268500.0
2007-08-07 11:10:00,15.58,15.59,15.58,15.59,324900.0,10.6894,10.6963,10.6894,10.6963,324900.0
2007-08-07 11:15:00,15.59,15.59,15.58,15.59,256200.0,10.6963,10.6963,10.6894,10.6963,256200.0
2007-08-07 11:20:00,15.58,15.61,15.58,15.61,318300.0,10.6894,10.71,10.6894,10.71,318300.0
2007-08-07 11:25:00,15.61,15.64,15.61,15.64,465900.0,10.71,10.7306,10.71,10.7306,465900.0
2007-08-07 11:30:00,15.64,15.68,15.64,15.67,564600.0,10.7306,10.758,10.7306,10.7512,564600.0
2007-08-07 11:35:00,15.67,15.68,15.66,15.68,424500.0,10.7512,10.758,10.7443,10.758,424500.0
2007-08-07 11:40:00,15.68,15.71,15.67,15.71,477900.0,10.758,10.7786,10.7512,10.7786,477900.0
2007-08-07 11:45:00,15.71,15.73,15.7,15.72,387600.0,10.7786,10.7923,10.7717,10.7855,387600.0
2007-08-07 11:50:00,15.72,15.72,15.71,15.71,349200.0,10.7855,10.7855,10.7786,10.7786,349200.0
2007-08-07 11:55:00,15.71,15.72,15.68,15.68,597900.0,10.7786,10.7855,10.758,10.758,597900.0
2007-08-07 12:00:00,15.68,15.7,15.67,15.69,634500.0,10.758,10.7717,10.7512,10.7649,634500.0
2007-08-07 12:05:00,15.7,15.73,15.69,15.7,596400.0,10.7717,10.7923,10.7649,10.7717,596400.0
2007-08-07 12:10:00,15.7,15.73,15.67,15.73,594600.0,10.7717,10.7923,10.7512,10.7923,594600.0
2007-08-07 12:15:00,15.73,15.74,15.71,15.74,592200.0,10.7923,10.7992,10.7786,10.7992,592200.0
2007-08-07 12:20:00,15.74,15.76,15.73,15.75,491700.0,10.7992,10.8129,10.7923,10.8061,491700.0
2007-08-07 12:25:00,15.76,15.79,15.75,15.77,639900.0,10.8129,10.8335,10.8061,10.8198,639900.0
2007-08-07 12:30:00,15.78,15.78,15.71,15.73,450900.0,10.8266,10.8266,10.7786,10.7923,450900.0
2007-08-07 12:35:00,15.73,15.74,15.7,15.7,491400.0,10.7923,10.7992,10.7717,10.7717,491400.0
2007-08-07 12:40:00,15.7,15.7,15.68,15.68,264600.0,10.7717,10.7717,10.758,10.758,264600.0
2007-08-07 12:45:00,15.68,15.7,15.68,15.7,599700.0,10.758,10.7717,10.758,10.7717,599700.0
2007-08-07 12:50:00,15.7,15.7,15.68,15.68,346200.0,10.7717,10.7717,10.758,10.758,346200.0
2007-08-07 12:55:00,15.68,15.7,15.68,15.69,210300.0,10.758,10.7717,10.758,10.7649,210300.0
2007-08-07 13:00:00,15.68,15.72,15.68,15.72,316200.0,10.758,10.7855,10.758,10.7855,316200.0
2007-08-07 13:05:00,15.72,15.73,15.71,15.73,204600.0,10.7855,10.7923,10.7786,10.7923,204600.0
2007-08-07 13:10:00,15.73,15.74,15.71,15.73,418200.0,10.7923,10.7992,10.7786,10.7923,418200.0
2007-08-07 13:15:00,15.73,15.74,15.72,15.73,335100.0,10.7923,10.7992,10.7855,10.7923,335100.0
2007-08-07 13:20:00,15.73,15.74,15.7,15.7,413400.0,10.7923,10.7992,10.7717,10.7717,413400.0
2007-08-07 13:25:00,15.71,15.72,15.69,15.69,274500.0,10.7786,10.7855,10.7649,10.7649,274500.0
2007-08-07 13:30:00,15.69,15.71,15.69,15.71,211500.0,10.7649,10.7786,10.7649,10.7786,211500.0
2007-08-07 13:35:00,15.7,15.73,15.69,15.73,417000.0,10.7717,10.7923,10.7649,10.7923,417000.0
2007-08-07 13:40:00,15.73,15.81,15.71,15.75,1500900.0,10.7923,10.8472,10.7786,10.8061,1500900.0
2007-08-07 13:45:00,15.75,15.78,15.73,15.74,494100.0,10.8061,10.8266,10.7923,10.7992,494100.0
2007-08-07 13:50:00,15.74,15.74,15.68,15.68,653700.0,10.7992,10.7992,10.758,10.758,653700.0
2007-08-07 13:55:00,15.68,15.69,15.65,15.65,1267800.0,10.758,10.7649,10.7374,10.7374,1267800.0
2007-08-07 14:00:00,15.65,15.67,15.65,15.67,514200.0,10.7374,10.7512,10.7374,10.7512,514200.0
2007-08-07 14:05:00,15.67,15.69,15.66,15.69,362700.0,10.7512,10.7649,10.7443,10.7649,362700.0
2007-08-07 14:10:00,15.69,15.77,15.65,15.68,844500.0,10.7649,10.8198,10.7374,10.758,844500.0
2007-08-07 14:15:00,15.68,15.73,15.6,15.61,1029600.0,10.758,10.7923,10.7031,10.71,1029600.0
2007-08-07 14:20:00,15.63,15.69,15.59,15.69,1162800.0,10.7237,10.7649,10.6963,10.7649,1162800.0
2007-08-07 14:25:00,15.69,15.72,15.63,15.64,577800.0,10.7649,10.7855,10.7237,10.7306,577800.0
2007-08-07 14:30:00,15.64,15.64,15.6,15.6,693600.0,10.7306,10.7306,10.7031,10.7031,693600.0
2007-08-07 14:35:00,15.6,15.63,15.56,15.57,787500.0,10.7031,10.7237,10.6757,10.6826,787500.0
2007-08-07 14:40:00,15.57,15.69,15.57,15.62,979800.0,10.6826,10.7649,10.6826,10.7169,979800.0
2007-08-07 14:45:00,15.62,15.65,15.61,15.64,565500.0,10.7169,10.7374,10.71,10.7306,565500.0
2007-08-07 14:50:00,15.65,15.7,15.6,15.66,959100.0,10.7374,10.7717,10.7031,10.7443,959100.0
2007-08-07 14:55:00,15.66,15.73,15.65,15.73,668100.0,10.7443,10.7923,10.7374,10.7923,668100.0
2007-08-07 15:00:00,15.73,15.82,15.73,15.82,1526700.0,10.7923,10.8541,10.7923,10.8541,1526700.0
2007-08-07 15:05:00,15.82,15.83,15.76,15.76,1223700.0,10.8541,10.8609,10.8129,10.8129,1223700.0
2007-08-07 15:10:00,15.76,15.76,15.7,15.71,1020600.0,10.8129,10.8129,10.7717,10.7786,1020600.0
2007-08-07 15:15:00,15.71,15.77,15.71,15.73,899400.0,10.7786,10.8198,10.7786,10.7923,899400.0
2007-08-07 15:20:00,15.73,15.74,15.71,15.71,757200.0,10.7923,10.7992,10.7786,10.7786,757200.0
2007-08-07 15:25:00,15.71,15.74,15.71,15.73,820800.0,10.7786,10.7992,10.7786,10.7923,820800.0
2007-08-07 15:30:00,15.73,15.8,15.73,15.78,847800.0,10.7923,10.8404,10.7923,10.8266,847800.0
2007-08-07 15:35:00,15.78,15.82,15.78,15.8,806100.0,10.8266,10.8541,10.8266,10.8404,806100.0
2007-08-07 15:40:00,15.8,15.8,15.75,15.75,817500.0,10.8404,10.8404,10.8061,10.8061,817500.0
2007-08-07 15:45:00,15.75,15.75,15.67,15.67,923100.0,10.8061,10.8061,10.7512,10.7512,923100.0
2007-08-07 15:50:00,15.67,15.73,15.66,15.68,1424100.0,10.7512,10.7923,10.7443,10.758,1424100.0
2007-08-07 15:55:00,15.68,15.72,15.67,15.69,1432200.0,10.758,10.7855,10.7512,10.7649,1432200.0
2007-08-08 09:30:00,15.69,15.8,15.67,15.78,894900.0,10.7649,10.8404,10.7512,10.8266,894900.0
2007-08-08 09:35:00,15.77,15.79,15.67,15.67,620100.0,10.8198,10.8335,10.7512,10.7512,620100.0
2007-08-08 09:40:00,15.67,15.71,15.57,15.64,1075800.0,10.7512,10.7786,10.6826,10.7306,1075800.0
2007-08-08 09:45:00,15.64,15.7,15.64,15.67,666600.0,10.7306,10.7717,10.7306,10.7512,666600.0
2007-08-08 09:50:00,15.67,15.71,15.65,15.71,584100.0,10.7512,10.7786,10.7374,10.7786,584100.0
2007-08-08 09:55:00,15.71,15.75,15.7,15.73,890100.0,10.7786,10.8061,10.7717,10.7923,890100.0
2007-08-08 10:00:00,15.73,15.74,15.7,15.7,508800.0,10.7923,10.7992,10.7717,10.7717,508800.0
2007-08-08 10:05:00,15.71,15.71,15.66,15.66,516900.0,10.7786,10.7786,10.7443,10.7443,516900.0
2007-08-08 10:10:00,15.66,15.71,15.66,15.71,392700.0,10.7443,10.7786,10.7443,10.7786,392700.0
2007-08-08 10:15:00,15.71,15.73,15.7,15.71,213600.0,10.7786,10.7923,10.7717,10.7786,213600.0
2007-08-08 10:20:00,15.71,15.72,15.68,15.71,347100.0,10.7786,10.7855,10.758,10.7786,347100.0
2007-08-08 10:25:00,15.71,15.72,15.68,15.68,316800.0,10.7786,10.7855,10.758,10.758,316800.0
2007-08-08 10:30:00,15.68,15.7,15.64,15.69,814200.0,10.758,10.7717,10.7306,10.7649,814200.0
2007-08-08 10:35:00,15.69,15.71,15.67,15.7,441300.0,10.7649,10.7786,10.7512,10.7717,441300.0
2007-08-08 10:40:00,15.7,15.75,15.7,15.75,672600.0,10.7717,10.8061,10.7717,10.8061,672600.0
2007-08-08 10:45:00,15.75,15.77,15.74,15.74,813300.0,10.8061,10.8198,10.7992,10.7992,813300.0
2007-08-08 10:50:00,15.74,15.74,15.69,15.7,715200.0,10.7992,10.7992,10.7649,10.7717,715200.0
2007-08-08 10:55:00,15.7,15.73,15.7,15.71,394500.0,10.7717,10.7923,10.7717,10.7786,394500.0
2007-08-08 11:00:00,15.71,15.72,15.71,15.71,390900.0,10.7786,10.7855,10.7786,10.7786,390900.0
2007-08-08 11:05:00,15.71,15.73,15.71,15.71,566100.0,10.7786,10.7923,10.7786,10.7786,566100.0
2007-08-08 11:10:00,15.71,15.72,15.71,15.72,366000.0,10.7786,10.7855,10.7786,10.7855,366000.0
2007-08-08 11:15:00,15.72,15.72,15.67,15.68,718800.0,10.7855,10.7855,10.7512,10.758,718800.0
2007-08-08 11:20:00,15.67,15.69,15.64,15.65,691200.0,10.7512,10.7649,10.7306,10.7374,691200.0
2007-08-08 11:25:00,15.65,15.65,15.62,15.64,845100.0,10.7374,10.7374,10.7169,10.7306,845100.0
2007-08-08 11:30:00,15.63,15.64,15.61,15.62,629700.0,10.7237,10.7306,10.71,10.7169,629700.0
2007-08-08 11:35:00,15.62,15.67,15.61,15.66,694200.0,10.7169,10.7512,10.71,10.7443,694200.0
2007-08-08 11:40:00,15.66,15.68,15.64,15.66,409500.0,10.7443,10.758,10.7306,10.7443,409500.0
2007-08-08 11:45:00,15.66,15.68,15.66,15.67,268800.0,10.7443,10.758,10.7443,10.7512,268800.0
2007-08-08 11:50:00,15.67,15.67,15.65,15.65,395100.0,10.7512,10.7512,10.7374,10.7374,395100.0
2007-08-08 11:55:00,15.66,15.67,15.65,15.67,525000.0,10.7443,10.7512,10.7374,10.7512,525000.0
2007-08-08 12:00:00,15.67,15.67,15.63,15.64,396600.0,10.7512,10.7512,10.7237,10.7306,396600.0
2007-08-08 12:05:00,15.64,15.71,15.64,15.71,519900.0,10.7306,10.7786,10.7306,10.7786,519900.0
2007-08-08 12:10:00,15.71,15.72,15.66,15.72,906900.0,10.7786,10.7855,10.7443,10.7855,906900.0
2007-08-08 12:15:00,15.71,15.72,15.66,15.71,780900.0,10.7786,10.7855,10.7443,10.7786,780900.0
2007-08-08 12:20:00,15.71,15.74,15.7,15.73,551700.0,10.7786,10.7992,10.7717,10.7923,551700.0
2007-08-08 12:25:00,15.72,15.73,15.71,15.72,691200.0,10.7855,10.7923,10.7786,10.7855,691200.0
2007-08-08 12:30:00,15.72,15.77,15.72,15.77,792300.0,10.7855,10.8198,10.7855,10.8198,792300.0
2007-08-08 12:35:00,15.77,15.83,15.77,15.83,846000.0,10.8198,10.8609,10.8198,10.8609,846000.0
2007-08-08 12:40:00,15.83,15.85,15.82,15.84,630300.0,10.8609,10.8747,10.8541,10.8678,630300.0
2007-08-08 12:45:00,15.84,15.89,15.84,15.88,859500.0,10.8678,10.9021,10.8678,10.8952,859500.0
2007-08-08 12:50:00,15.88,15.88,15.82,15.85,1051800.0,10.8952,10.8952,10.8541,10.8747,1051800.0
2007-08-08 12:55:00,15.85,15.86,15.76,15.8,713100.0,10.8747,10.8815,10.8129,10.8404,713100.0
2007-08-08 13:00:00,15.8,15.84,15.79,15.82,678300.0,10.8404,10.8678,10.8335,10.8541,678300.0
2007-08-08 13:05:00,15.82,15.86,15.82,15.84,489600.0,10.8541,10.8815,10.8541,10.8678,489600.0
2007-08-08 13:10:00,15.84,15.88,15.83,15.87,1035300.0,10.8678,10.8952,10.8609,10.8884,1035300.0
2007-08-08 13:15:00,15.88,15.89,15.85,15.87,799800.0,10.8952,10.9021,10.8747,10.8884,799800.0
2007-08-08 13:20:00,15.87,15.88,15.85,15.86,389100.0,10.8884,10.8952,10.8747,10.8815,389100.0
2007-08-08 13:25:00,15.86,15.88,15.85,15.86,1124400.0,10.8815,10.8952,10.8747,10.8815,1124400.0
2007-08-08 13:30:00,15.87,15.9,15.87,15.89,1119300.0,10.8884,10.909,10.8884,10.9021,1119300.0
2007-08-08 13:35:00,15.89,15.9,15.85,15.86,1368000.0,10.9021,10.909,10.8747,10.8815,1368000.0
2007-08-08 13:40:00,15.86,15.87,15.85,15.86,1121400.0,10.8815,10.8884,10.8747,10.8815,1121400.0
2007-08-08 13:45:00,15.86,15.9,15.85,15.89,614400.0,10.8815,10.909,10.8747,10.9021,614400.0
2007-08-08 13:50:00,15.89,15.89,15.88,15.89,434400.0,10.9021,10.9021,10.8952,10.9021,434400.0
2007-08-08 13:55:00,15.89,15.91,15.88,15.91,469500.0,10.9021,10.9158,10.8952,10.9158,469500.0
2007-08-08 14:00:00,15.91,15.91,15.89,15.91,364200.0,10.9158,10.9158,10.9021,10.9158,364200.0
2007-08-08 14:05:00,15.91,15.93,15.9,15.93,637200.0,10.9158,10.9295,10.909,10.9295,637200.0
2007-08-08 14:10:00,15.93,15.97,15.92,15.96,1357800.0,10.9295,10.957,10.9227,10.9501,1357800.0
2007-08-08 14:15:00,15.96,16.0,15.96,16.0,860100.0,10.9501,10.9776,10.9501,10.9776,860100.0
2007-08-08 14:20:00,15.99,16.01,15.98,15.99,754800.0,10.9707,10.9844,10.9639,10.9707,754800.0
2007-08-08 14:25:00,16.0,16.06,15.99,16.04,1294200.0,10.9776,11.0187,10.9707,11.005,1294200.0
2007-08-08 14:30:00,16.03,16.04,16.01,16.01,550800.0,10.9982,11.005,10.9844,10.9844,550800.0
2007-08-08 14:35:00,16.01,16.04,16.0,16.02,1677900.0,10.9844,11.005,10.9776,10.9913,1677900.0
2007-08-08 14:40:00,16.02,16.02,15.96,15.98,1005600.0,10.9913,10.9913,10.9501,10.9639,1005600.0
2007-08-08 14:45:00,15.98,16.0,15.95,15.97,772500.0,10.9639,10.9776,10.9433,10.957,772500.0
2007-08-08 14:50:00,15.97,16.02,15.96,15.98,1184700.0,10.957,10.9913,10.9501,10.9639,1184700.0
2007-08-08 14:55:00,15.98,16.01,15.97,16.0,795300.0,10.9639,10.9844,10.957,10.9776,795300.0
2007-08-08 15:00:00,16.0,16.02,15.98,16.01,1073400.0,10.9776,10.9913,10.9639,10.9844,1073400.0
2007-08-08 15:05:00,16.01,16.04,16.0,16.0,1327800.0,10.9844,11.005,10.9776,10.9776,1327800.0
2007-08-08 15:10:00,16.0,16.04,15.98,16.0,2105400.0,10.9776,11.005,10.9639,10.9776,2105400.0
2007-08-08 15:15:00,16.0,16.05,16.0,16.03,1310100.0,10.9776,11.0119,10.9776,10.9982,1310100.0
2007-08-08 15:20:00,16.02,16.07,16.02,16.02,1611000.0,10.9913,11.0256,10.9913,10.9913,1611000.0
2007-08-08 15:25:00,16.03,16.07,16.0,16.07,1111800.0,10.9982,11.0256,10.9776,11.0256,1111800.0
2007-08-08 15:30:00,16.07,16.12,16.04,16.1,1539300.0,11.0256,11.0599,11.005,11.0462,1539300.0
2007-08-08 15:35:00,16.1,16.11,16.05,16.06,2253300.0,11.0462,11.053,11.0119,11.0187,2253300.0
2007-08-08 15:40:00,16.07,16.07,15.97,15.99,1756500.0,11.0256,11.0256,10.957,10.9707,1756500.0
2007-08-08 15:45:00,15.99,16.03,15.96,15.99,1672200.0,10.9707,10.9982,10.9501,10.9707,1672200.0
2007-08-08 15:50:00,15.99,16.09,15.99,16.09,2304000.0,10.9707,11.0393,10.9707,11.0393,2304000.0
2007-08-08 15:55:00,16.09,16.13,16.05,16.13,2973900.0,11.0393,11.0668,11.0119,11.0668,2973900.0
2007-08-09 09:30:00,15.83,15.93,15.82,15.87,1301700.0,10.8609,10.9295,10.8541,10.8884,1301700.0
2007-08-09 09:35:00,15.87,15.92,15.85,15.87,924900.0,10.8884,10.9227,10.8747,10.8884,924900.0
2007-08-09 09:40:00,15.87,15.91,15.84,15.85,1745700.0,10.8884,10.9158,10.8678,10.8747,1745700.0
2007-08-09 09:45:00,15.85,15.94,15.83,15.93,960000.0,10.8747,10.9364,10.8609,10.9295,960000.0
2007-08-09 09:50:00,15.93,16.0,15.92,15.95,923100.0,10.9295,10.9776,10.9227,10.9433,923100.0
2007-08-09 09:55:00,15.94,15.96,15.89,15.93,941700.0,10.9364,10.9501,10.9021,10.9295,941700.0
2007-08-09 10:00:00,15.93,15.93,15.87,15.89,891000.0,10.9295,10.9295,10.8884,10.9021,891000.0
2007-08-09 10:05:00,15.88,15.91,15.85,15.85,664800.0,10.8952,10.9158,10.8747,10.8747,664800.0
2007-08-09 10:10:00,15.86,15.89,15.85,15.89,514200.0,10.8815,10.9021,10.8747,10.9021,514200.0
2007-08-09 10:15:00,15.89,15.9,15.88,15.89,380100.0,10.9021,10.909,10.8952,10.9021,380100.0
2007-08-09 10:20:00,15.88,15.89,15.86,15.89,479100.0,10.8952,10.9021,10.8815,10.9021,479100.0
2007-08-09 10:25:00,15.9,15.91,15.88,15.89,544200.0,10.909,10.9158,10.8952,10.9021,544200.0
2007-08-09 10:30:00,15.89,15.95,15.89,15.91,787500.0,10.9021,10.9433,10.9021,10.9158,787500.0
2007-08-09 10:35:00,15.91,15.93,15.86,15.86,845700.0,10.9158,10.9295,10.8815,10.8815,845700.0
2007-08-09 10:40:00,15.86,15.87,15.83,15.87,801000.0,10.8815,10.8884,10.8609,10.8884,801000.0
2007-08-09 10:45:00,15.87,15.87,15.82,15.83,882000.0,10.8884,10.8884,10.8541,10.8609,882000.0
2007-08-09 10:50:00,15.83,15.87,15.82,15.87,641400.0,10.8609,10.8884,10.8541,10.8884,641400.0
2007-08-09 10:55:00,15.87,15.89,15.87,15.89,431100.0,10.8884,10.9021,10.8884,10.9021,431100.0
2007-08-09 11:00:00,15.89,15.92,15.88,15.91,796500.0,10.9021,10.9227,10.8952,10.9158,796500.0
2007-08-09 11:05:00,15.91,15.93,15.9,15.93,741900.0,10.9158,10.9295,10.909,10.9295,741900.0
2007-08-09 11:10:00,15.93,15.94,15.92,15.93,675900.0,10.9295,10.9364,10.9227,10.9295,675900.0
2007-08-09 11:15:00,15.92,15.94,15.92,15.92,555000.0,10.9227,10.9364,10.9227,10.9227,555000.0
2007-08-09 11:20:00,15.92,15.94,15.92,15.92,458100.0,10.9227,10.9364,10.9227,10.9227,458100.0
2007-08-09 11:25:00,15.92,15.93,15.91,15.92,499200.0,10.9227,10.9295,10.9158,10.9227,499200.0
2007-08-09 11:30:00,15.92,15.93,15.91,15.93,548100.0,10.9227,10.9295,10.9158,10.9295,548100.0
2007-08-09 11:35:00,15.93,15.93,15.91,15.91,345300.0,10.9295,10.9295,10.9158,10.9158,345300.0
2007-08-09 11:40:00,15.91,15.92,15.87,15.88,571500.0,10.9158,10.9227,10.8884,10.8952,571500.0
2007-08-09 11:45:00,15.88,15.88,15.84,15.85,602700.0,10.8952,10.8952,10.8678,10.8747,602700.0
2007-08-09 11:50:00,15.85,15.86,15.84,15.85,381000.0,10.8747,10.8815,10.8678,10.8747,381000.0
2007-08-09 11:55:00,15.85,15.86,15.84,15.85,775200.0,10.8747,10.8815,10.8678,10.8747,775200.0
2007-08-09 12:00:00,15.85,15.85,15.83,15.84,551400.0,10.8747,10.8747,10.8609,10.8678,551400.0
2007-08-09 12:05:00,15.84,15.84,15.82,15.83,745500.0,10.8678,10.8678,10.8541,10.8609,745500.0
2007-08-09 12:10:00,15.83,15.84,15.83,15.84,867600.0,10.8609,10.8678,10.8609,10.8678,867600.0
2007-08-09 12:15:00,15.84,15.85,15.81,15.82,889500.0,10.8678,10.8747,10.8472,10.8541,889500.0
2007-08-09 12:20:00,15.82,15.84,15.82,15.83,560700.0,10.8541,10.8678,10.8541,10.8609,560700.0
2007-08-09 12:25:00,15.83,15.84,15.81,15.82,534000.0,10.8609,10.8678,10.8472,10.8541,534000.0
2007-08-09 12:30:00,15.82,15.82,15.73,15.76,927300.0,10.8541,10.8541,10.7923,10.8129,927300.0
2007-08-09 12:35:00,15.76,15.77,15.74,15.74,370200.0,10.8129,10.8198,10.7992,10.7992,370200.0
2007-08-09 12:40:00,15.74,15.75,15.73,15.75,688500.0,10.7992,10.8061,10.7923,10.8061,688500.0
2007-08-09 12:45:00,15.75,15.8,15.74,15.77,757200.0,10.8061,10.8404,10.7992,10.8198,757200.0
2007-08-09 12:50:00,15.77,15.77,15.75,15.75,426900.0,10.8198,10.8198,10.8061,10.8061,426900.0
2007-08-09 12:55:00,15.75,15.79,15.75,15.78,459900.0,10.8061,10.8335,10.8061,10.8266,459900.0
2007-08-09 13:00:00,15.78,15.8,15.75,15.75,594000.0,10.8266,10.8404,10.8061,10.8061,594000.0
2007-08-09 13:05:00,15.75,15.79,15.75,15.79,419700.0,10.8061,10.8335,10.8061,10.8335,419700.0
2007-08-09 13:10:00,15.79,15.8,15.74,15.74,444300.0,10.8335,10.8404,10.7992,10.7992,444300.0
2007-08-09 13:15:00,15.74,15.76,15.7,15.7,1085100.0,10.7992,10.8129,10.7717,10.7717,1085100.0
2007-08-09 13:20:00,15.7,15.72,15.7,15.71,774300.0,10.7717,10.7855,10.7717,10.7786,774300.0
2007-08-09 13:25:00,15.71,15.71,15.69,15.7,713100.0,10.7786,10.7786,10.7649,10.7717,713100.0
2007-08-09 13:30:00,15.7,15.73,15.69,15.73,1188300.0,10.7717,10.7923,10.7649,10.7923,1188300.0
2007-08-09 13:35:00,15.73,15.73,15.71,15.73,413400.0,10.7923,10.7923,10.7786,10.7923,413400.0
2007-08-09 13:40:00,15.73,15.73,15.72,15.73,527700.0,10.7923,10.7923,10.7855,10.7923,527700.0
2007-08-09 13:45:00,15.73,15.75,15.72,15.72,771900.0,10.7923,10.8061,10.7855,10.7855,771900.0
2007-08-09 13:50:00,15.72,15.72,15.71,15.71,369600.0,10.7855,10.7855,10.7786,10.7786,369600.0
2007-08-09 13:55:00,15.72,15.73,15.71,15.73,417600.0,10.7855,10.7923,10.7786,10.7923,417600.0
2007-08-09 14:00:00,15.73,15.73,15.69,15.7,461100.0,10.7923,10.7923,10.7649,10.7717,461100.0
2007-08-09 14:05:00,15.7,15.7,15.67,15.68,495000.0,10.7717,10.7717,10.7512,10.758,495000.0
2007-08-09 14:10:00,15.67,15.69,15.67,15.69,616200.0,10.7512,10.7649,10.7512,10.7649,616200.0
2007-08-09 14:15:00,15.69,15.69,15.66,15.66,729600.0,10.7649,10.7649,10.7443,10.7443,729600.0
2007-08-09 14:20:00,15.67,15.69,15.66,15.68,535500.0,10.7512,10.7649,10.7443,10.758,535500.0
2007-08-09 14:25:00,15.69,15.69,15.63,15.63,974100.0,10.7649,10.7649,10.7237,10.7237,974100.0
2007-08-09 14:30:00,15.62,15.64,15.54,15.54,1125900.0,10.7169,10.7306,10.662,10.662,1125900.0
2007-08-09 14:35:00,15.54,15.62,15.54,15.62,856500.0,10.662,10.7169,10.662,10.7169,856500.0
2007-08-09 14:40:00,15.62,15.62,15.53,15.55,2024400.0,10.7169,10.7169,10.6551,10.6688,2024400.0
2007-08-09 14:45:00,15.55,15.57,15.53,15.55,889200.0,10.6688,10.6826,10.6551,10.6688,889200.0
2007-08-09 14:50:00,15.55,15.55,15.49,15.49,1011300.0,10.6688,10.6688,10.6277,10.6277,1011300.0
2007-08-09 14:55:00,15.49,15.5,15.46,15.49,1243200.0,10.6277,10.6345,10.6071,10.6277,1243200.0
2007-08-09 15:00:00,15.49,15.53,15.49,15.5,1723200.0,10.6277,10.6551,10.6277,10.6345,1723200.0
2007-08-09 15:05:00,15.5,15.5,15.47,15.5,1516800.0,10.6345,10.6345,10.6139,10.6345,1516800.0
2007-08-09 15:10:00,15.5,15.53,15.49,15.53,1269900.0,10.6345,10.6551,10.6277,10.6551,1269900.0
2007-08-09 15:15:00,15.54,15.58,15.54,15.55,1367700.0,10.662,10.6894,10.662,10.6688,1367700.0
2007-08-09 15:20:00,15.55,15.57,15.51,15.52,1449600.0,10.6688,10.6826,10.6414,10.6482,1449600.0
2007-08-09 15:25:00,15.52,15.55,15.51,15.51,1444500.0,10.6482,10.6688,10.6414,10.6414,1444500.0
2007-08-09 15:30:00,15.51,15.53,15.49,15.49,1177500.0,10.6414,10.6551,10.6277,10.6277,1177500.0
2007-08-09 15:35:00,15.49,15.52,15.48,15.51,1573200.0,10.6277,10.6482,10.6208,10.6414,1573200.0
2007-08-09 15:40:00,15.52,15.59,15.49,15.58,1347600.0,10.6482,10.6963,10.6277,10.6894,1347600.0
2007-08-09 15:45:00,15.59,15.63,15.58,15.63,1363200.0,10.6963,10.7237,10.6894,10.7237,1363200.0
2007-08-09 15:50:00,15.63,15.63,15.52,15.55,1776900.0,10.7237,10.7237,10.6482,10.6688,1776900.0
2007-08-09 15:55:00,15.55,15.59,15.5,15.51,2022600.0,10.6688,10.6963,10.6345,10.6414,2022600.0
2007-08-10 09:30:00,15.4,15.44,15.3,15.33,1998300.0,10.5659,10.5934,10.4973,10.5179,1998300.0
2007-08-10 09:35:00,15.33,15.37,15.29,15.31,1737300.0,10.5179,10.5453,10.4904,10.5042,1737300.0
2007-08-10 09:40:00,15.31,15.34,15.26,15.27,3108300.0,10.5042,10.5247,10.4699,10.4767,3108300.0
2007-08-10 09:45:00,15.27,15.32,15.23,15.32,2510700.0,10.4767,10.511,10.4493,10.511,2510700.0
2007-08-10 09:50:00,15.32,15.37,15.3,15.34,1990500.0,10.511,10.5453,10.4973,10.5247,1990500.0
2007-08-10 09:55:00,15.34,15.41,15.33,15.4,916800.0,10.5247,10.5728,10.5179,10.5659,916800.0
2007-08-10 10:00:00,15.39,15.41,15.38,15.38,525300.0,10.5591,10.5728,10.5522,10.5522,525300.0
2007-08-10 10:05:00,15.38,15.38,15.34,15.36,994200.0,10.5522,10.5522,10.5247,10.5385,994200.0
2007-08-10 10:10:00,15.36,15.39,15.35,15.38,812400.0,10.5385,10.5591,10.5316,10.5522,812400.0
2007-08-10 10:15:00,15.38,15.39,15.36,15.37,510900.0,10.5522,10.5591,10.5385,10.5453,510900.0
2007-08-10 10:20:00,15.37,15.38,15.36,15.36,673200.0,10.5453,10.5522,10.5385,10.5385,673200.0
2007-08-10 10:25:00,15.36,15.36,15.31,15.32,877200.0,10.5385,10.5385,10.5042,10.511,877200.0
2007-08-10 10:30:00,15.33,15.38,15.28,15.28,1356300.0,10.5179,10.5522,10.4836,10.4836,1356300.0
2007-08-10 10:35:00,15.28,15.31,15.27,15.3,733500.0,10.4836,10.5042,10.4767,10.4973,733500.0
2007-08-10 10:40:00,15.3,15.35,15.3,15.34,1164000.0,10.4973,10.5316,10.4973,10.5247,1164000.0
2007-08-10 10:45:00,15.34,15.36,15.32,15.35,821100.0,10.5247,10.5385,10.511,10.5316,821100.0
2007-08-10 10:50:00,15.35,15.39,15.33,15.35,798000.0,10.5316,10.5591,10.5179,10.5316,798000.0
2007-08-10 10:55:00,15.35,15.39,15.33,15.36,677700.0,10.5316,10.5591,10.5179,10.5385,677700.0
2007-08-10 11:00:00,15.36,15.39,15.34,15.38,590100.0,10.5385,10.5591,10.5247,10.5522,590100.0
2007-08-10 11:05:00,15.39,15.43,15.37,15.38,959700.0,10.5591,10.5865,10.5453,10.5522,959700.0
2007-08-10 11:10:00,15.38,15.39,15.36,15.39,833700.0,10.5522,10.5591,10.5385,10.5591,833700.0
2007-08-10 11:15:00,15.4,15.42,15.34,15.34,625200.0,10.5659,10.5796,10.5247,10.5247,625200.0
2007-08-10 11:20:00,15.34,15.36,15.33,15.35,674100.0,10.5247,10.5385,10.5179,10.5316,674100.0
2007-08-10 11:25:00,15.34,15.36,15.32,15.35,434400.0,10.5247,10.5385,10.511,10.5316,434400.0
2007-08-10 11:30:00,15.35,15.36,15.33,15.36,304500.0,10.5316,10.5385,10.5179,10.5385,304500.0
2007-08-10 11:35:00,15.36,15.37,15.32,15.33,500400.0,10.5385,10.5453,10.511,10.5179,500400.0
2007-08-10 11:40:00,15.33,15.37,15.33,15.35,276600.0,10.5179,10.5453,10.5179,10.5316,276600.0
2007-08-10 11:45:00,15.35,15.38,15.33,15.38,457800.0,10.5316,10.5522,10.5179,10.5522,457800.0
2007-08-10 11:50:00,15.38,15.38,15.37,15.38,321300.0,10.5522,10.5522,10.5453,10.5522,321300.0
2007-08-10 11:55:00,15.38,15.47,15.38,15.47,683700.0,10.5522,10.6139,10.5522,10.6139,683700.0
2007-08-10 12:00:00,15.47,15.48,15.45,15.47,467700.0,10.6139,10.6208,10.6002,10.6139,467700.0
2007-08-10 12:05:00,15.47,15.49,15.45,15.45,499200.0,10.6139,10.6277,10.6002,10.6002,499200.0
2007-08-10 12:10:00,15.45,15.47,15.42,15.42,383400.0,10.6002,10.6139,10.5796,10.5796,383400.0
2007-08-10 12:15:00,15.42,15.47,15.4,15.46,916800.0,10.5796,10.6139,10.5659,10.6071,916800.0
2007-08-10 12:20:00,15.46,15.76,15.46,15.73,1466100.0,10.6071,10.8129,10.6071,10.7923,1466100.0
2007-08-10 12:25:00,15.73,15.75,15.57,15.57,1517700.0,10.7923,10.8061,10.6826,10.6826,1517700.0
2007-08-10 12:30:00,15.57,15.63,15.53,15.54,915900.0,10.6826,10.7237,10.6551,10.662,915900.0
2007-08-10 12:35:00,15.54,15.56,15.5,15.56,293400.0,10.662,10.6757,10.6345,10.6757,293400.0
2007-08-10 12:40:00,15.55,15.56,15.49,15.5,290100.0,10.6688,10.6757,10.6277,10.6345,290100.0
2007-08-10 12:45:00,15.5,15.52,15.45,15.45,390900.0,10.6345,10.6482,10.6002,10.6002,390900.0
2007-08-10 12:50:00,15.45,15.48,15.45,15.47,595800.0,10.6002,10.6208,10.6002,10.6139,595800.0
2007-08-10 12:55:00,15.47,15.47,15.4,15.4,566100.0,10.6139,10.6139,10.5659,10.5659,566100.0
2007-08-10 13:00:00,15.4,15.45,15.4,15.44,458700.0,10.5659,10.6002,10.5659,10.5934,458700.0
2007-08-10 13:05:00,15.44,15.45,15.42,15.45,398100.0,10.5934,10.6002,10.5796,10.6002,398100.0
2007-08-10 13:10:00,15.45,15.51,15.43,15.45,533100.0,10.6002,10.6414,10.5865,10.6002,533100.0
2007-08-10 13:15:00,15.45,15.49,15.44,15.49,458700.0,10.6002,10.6277,10.5934,10.6277,458700.0
2007-08-10 13:20:00,15.5,15.55,15.49,15.5,528600.0,10.6345,10.6688,10.6277,10.6345,528600.0
2007-08-10 13:25:00,15.5,15.5,15.44,15.45,361200.0,10.6345,10.6345,10.5934,10.6002,361200.0
2007-08-10 13:30:00,15.46,15.46,15.4,15.41,509400.0,10.6071,10.6071,10.5659,10.5728,509400.0
2007-08-10 13:35:00,15.4,15.49,15.4,15.46,408300.0,10.5659,10.6277,10.5659,10.6071,408300.0
2007-08-10 13:40:00,15.46,15.51,15.45,15.48,414600.0,10.6071,10.6414,10.6002,10.6208,414600.0
2007-08-10 13:45:00,15.48,15.48,15.37,15.37,446100.0,10.6208,10.6208,10.5453,10.5453,446100.0
2007-08-10 13:50:00,15.37,15.43,15.36,15.4,612300.0,10.5453,10.5865,10.5385,10.5659,612300.0
2007-08-10 13:55:00,15.4,15.45,15.4,15.45,357900.0,10.5659,10.6002,10.5659,10.6002,357900.0
2007-08-10 14:00:00,15.45,15.48,15.4,15.4,472200.0,10.6002,10.6208,10.5659,10.5659,472200.0
2007-08-10 14:05:00,15.4,15.48,15.4,15.45,323700.0,10.5659,10.6208,10.5659,10.6002,323700.0
2007-08-10 14:10:00,15.45,15.47,15.41,15.45,337500.0,10.6002,10.6139,10.5728,10.6002,337500.0
2007-08-10 14:15:00,15.45,15.49,15.44,15.47,383100.0,10.6002,10.6277,10.5934,10.6139,383100.0
2007-08-10 14:20:00,15.47,15.55,15.45,15.45,589800.0,10.6139,10.6688,10.6002,10.6002,589800.0
2007-08-10 14:25:00,15.45,15.45,15.39,15.4,612600.0,10.6002,10.6002,10.5591,10.5659,612600.0
2007-08-10 14:30:00,15.4,15.43,15.37,15.39,845400.0,10.5659,10.5865,10.5453,10.5591,845400.0
2007-08-10 14:35:00,15.39,15.39,15.36,15.37,546900.0,10.5591,10.5591,10.5385,10.5453,546900.0
2007-08-10 14:40:00,15.37,15.41,15.36,15.36,512700.0,10.5453,10.5728,10.5385,10.5385,512700.0
2007-08-10 14:45:00,15.36,15.4,15.35,15.39,755700.0,10.5385,10.5659,10.5316,10.5591,755700.0
2007-08-10 14:50:00,15.39,15.39,15.35,15.35,738600.0,10.5591,10.5591,10.5316,10.5316,738600.0
2007-08-10 14:55:00,15.35,15.38,15.35,15.36,407400.0,10.5316,10.5522,10.5316,10.5385,407400.0
2007-08-10 15:00:00,15.36,15.37,15.34,15.34,610800.0,10.5385,10.5453,10.5247,10.5247,610800.0
2007-08-10 15:05:00,15.34,15.39,15.34,15.38,733200.0,10.5247,10.5591,10.5247,10.5522,733200.0
2007-08-10 15:10:00,15.38,15.38,15.35,15.37,600300.0,10.5522,10.5522,10.5316,10.5453,600300.0
2007-08-10 15:15:00,15.37,15.38,15.33,15.34,746700.0,10.5453,10.5522,10.5179,10.5247,746700.0
2007-08-10 15:20:00,15.34,15.37,15.33,15.36,690300.0,10.5247,10.5453,10.5179,10.5385,690300.0
2007-08-10 15:25:00,15.36,15.41,15.35,15.36,954600.0,10.5385,10.5728,10.5316,10.5385,954600.0
2007-08-10 15:30:00,15.37,15.38,15.34,15.38,625200.0,10.5453,10.5522,10.5247,10.5522,625200.0
2007-08-10 15:35:00,15.38,15.41,15.35,15.38,1200300.0,10.5522,10.5728,10.5316,10.5522,1200300.0
2007-08-10 15:40:00,15.38,15.41,15.36,15.38,1278000.0,10.5522,10.5728,10.5385,10.5522,1278000.0
2007-08-10 15:45:00,15.38,15.4,15.36,15.38,1268400.0,10.5522,10.5659,10.5385,10.5522,1268400.0
2007-08-10 15:50:00,15.37,15.39,15.37,15.39,1131600.0,10.5453,10.5591,10.5453,10.5591,1131600.0
2007-08-10 15:55:00,15.39,15.41,15.37,15.38,1687500.0,10.5591,10.5728,10.5453,10.5522,1687500.0
2007-08-13 09:30:00,15.56,15.58,15.42,15.48,1255200.0,10.6757,10.6894,10.5796,10.6208,1255200.0
2007-08-13 09:35:00,15.48,15.5,15.47,15.5,499500.0,10.6208,10.6345,10.6139,10.6345,499500.0
2007-08-13 09:40:00,15.5,15.5,15.44,15.49,765900.0,10.6345,10.6345,10.5934,10.6277,765900.0
2007-08-13 09:45:00,15.48,15.52,15.45,15.49,776100.0,10.6208,10.6482,10.6002,10.6277,776100.0
2007-08-13 09:50:00,15.49,15.51,15.47,15.48,707400.0,10.6277,10.6414,10.6139,10.6208,707400.0
2007-08-13 09:55:00,15.48,15.49,15.44,15.44,1004400.0,10.6208,10.6277,10.5934,10.5934,1004400.0
2007-08-13 10:00:00,15.45,15.48,15.44,15.44,583500.0,10.6002,10.6208,10.5934,10.5934,583500.0
2007-08-13 10:05:00,15.44,15.45,15.44,15.44,331500.0,10.5934,10.6002,10.5934,10.5934,331500.0
2007-08-13 10:10:00,15.44,15.46,15.43,15.44,593100.0,10.5934,10.6071,10.5865,10.5934,593100.0
2007-08-13 10:15:00,15.44,15.51,15.44,15.49,588000.0,10.5934,10.6414,10.5934,10.6277,588000.0
2007-08-13 10:20:00,15.49,15.51,15.48,15.48,577500.0,10.6277,10.6414,10.6208,10.6208,577500.0
2007-08-13 10:25:00,15.48,15.51,15.48,15.5,468900.0,10.6208,10.6414,10.6208,10.6345,468900.0
2007-08-13 10:30:00,15.5,15.51,15.45,15.46,335100.0,10.6345,10.6414,10.6002,10.6071,335100.0
2007-08-13 10:35:00,15.46,15.46,15.42,15.43,404400.0,10.6071,10.6071,10.5796,10.5865,404400.0
2007-08-13 10:40:00,15.43,15.44,15.41,15.42,486300.0,10.5865,10.5934,10.5728,10.5796,486300.0
2007-08-13 10:45:00,15.42,15.42,15.4,15.4,642600.0,10.5796,10.5796,10.5659,10.5659,642600.0
2007-08-13 10:50:00,15.4,15.43,15.37,15.38,1219800.0,10.5659,10.5865,10.5453,10.5522,1219800.0
2007-08-13 10:55:00,15.38,15.43,15.37,15.42,680700.0,10.5522,10.5865,10.5453,10.5796,680700.0
2007-08-13 11:00:00,15.42,15.43,15.39,15.39,568200.0,10.5796,10.5865,10.5591,10.5591,568200.0
2007-08-13 11:05:00,15.39,15.4,15.37,15.37,529500.0,10.5591,10.5659,10.5453,10.5453,529500.0
2007-08-13 11:10:00,15.37,15.39,15.37,15.37,393000.0,10.5453,10.5591,10.5453,10.5453,393000.0
2007-08-13 11:15:00,15.37,15.4,15.36,15.4,777300.0,10.5453,10.5659,10.5385,10.5659,777300.0
2007-08-13 11:20:00,15.4,15.45,15.4,15.43,517200.0,10.5659,10.6002,10.5659,10.5865,517200.0
2007-08-13 11:25:00,15.43,15.45,15.4,15.43,350700.0,10.5865,10.6002,10.5659,10.5865,350700.0
2007-08-13 11:30:00,15.44,15.47,15.43,15.45,585000.0,10.5934,10.6139,10.5865,10.6002,585000.0
2007-08-13 11:35:00,15.45,15.45,15.42,15.43,281700.0,10.6002,10.6002,10.5796,10.5865,281700.0
2007-08-13 11:40:00,15.42,15.42,15.4,15.42,201000.0,10.5796,10.5796,10.5659,10.5796,201000.0
2007-08-13 11:45:00,15.42,15.44,15.41,15.41,215400.0,10.5796,10.5934,10.5728,10.5728,215400.0
2007-08-13 11:50:00,15.42,15.44,15.41,15.42,220500.0,10.5796,10.5934,10.5728,10.5796,220500.0
2007-08-13 11:55:00,15.42,15.43,15.38,15.42,498600.0,10.5796,10.5865,10.5522,10.5796,498600.0
2007-08-13 12:00:00,15.42,15.44,15.39,15.44,379500.0,10.5796,10.5934,10.5591,10.5934,379500.0
2007-08-13 12:05:00,15.43,15.45,15.42,15.45,384000.0,10.5865,10.6002,10.5796,10.6002,384000.0
2007-08-13 12:10:00,15.45,15.45,15.41,15.42,289200.0,10.6002,10.6002,10.5728,10.5796,289200.0
2007-08-13 12:15:00,15.43,15.43,15.41,15.41,290100.0,10.5865,10.5865,10.5728,10.5728,290100.0
2007-08-13 12:20:00,15.41,15.43,15.4,15.41,222600.0,10.5728,10.5865,10.5659,10.5728,222600.0
2007-08-13 12:25:00,15.41,15.44,15.4,15.4,221100.0,10.5728,10.5934,10.5659,10.5659,221100.0
2007-08-13 12:30:00,15.4,15.41,15.4,15.4,242100.0,10.5659,10.5728,10.5659,10.5659,242100.0
2007-08-13 12:35:00,15.4,15.43,15.4,15.42,239400.0,10.5659,10.5865,10.5659,10.5796,239400.0
2007-08-13 12:40:00,15.42,15.42,15.39,15.4,204300.0,10.5796,10.5796,10.5591,10.5659,204300.0
2007-08-13 12:45:00,15.4,15.42,15.39,15.42,266100.0,10.5659,10.5796,10.5591,10.5796,266100.0
2007-08-13 12:50:00,15.41,15.42,15.41,15.42,226500.0,10.5728,10.5796,10.5728,10.5796,226500.0
2007-08-13 12:55:00,15.42,15.44,15.42,15.43,229200.0,10.5796,10.5934,10.5796,10.5865,229200.0
2007-08-13 13:00:00,15.43,15.44,15.42,15.42,370800.0,10.5865,10.5934,10.5796,10.5796,370800.0
2007-08-13 13:05:00,15.42,15.44,15.42,15.43,353700.0,10.5796,10.5934,10.5796,10.5865,353700.0
2007-08-13 13:10:00,15.43,15.44,15.42,15.42,518400.0,10.5865,10.5934,10.5796,10.5796,518400.0
2007-08-13 13:15:00,15.42,15.43,15.42,15.42,357300.0,10.5796,10.5865,10.5796,10.5796,357300.0
2007-08-13 13:20:00,15.42,15.43,15.4,15.43,813600.0,10.5796,10.5865,10.5659,10.5865,813600.0
2007-08-13 13:25:00,15.42,15.48,15.42,15.43,701700.0,10.5796,10.6208,10.5796,10.5865,701700.0
2007-08-13 13:30:00,15.43,15.46,15.42,15.45,432300.0,10.5865,10.6071,10.5796,10.6002,432300.0
2007-08-13 13:35:00,15.45,15.45,15.42,15.42,325800.0,10.6002,10.6002,10.5796,10.5796,325800.0
2007-08-13 13:40:00,15.42,15.43,15.42,15.42,216000.0,10.5796,10.5865,10.5796,10.5796,216000.0
2007-08-13 13:45:00,15.42,15.42,15.41,15.41,188400.0,10.5796,10.5796,10.5728,10.5728,188400.0
2007-08-13 13:50:00,15.41,15.43,15.41,15.42,216600.0,10.5728,10.5865,10.5728,10.5796,216600.0
2007-08-13 13:55:00,15.41,15.43,15.41,15.42,463800.0,10.5728,10.5865,10.5728,10.5796,463800.0
2007-08-13 14:00:00,15.42,15.45,15.42,15.43,549900.0,10.5796,10.6002,10.5796,10.5865,549900.0
2007-08-13 14:05:00,15.43,15.43,15.42,15.43,215700.0,10.5865,10.5865,10.5796,10.5865,215700.0
2007-08-13 14:10:00,15.43,15.44,15.43,15.43,226200.0,10.5865,10.5934,10.5865,10.5865,226200.0
2007-08-13 14:15:00,15.44,15.44,15.42,15.42,539400.0,10.5934,10.5934,10.5796,10.5796,539400.0
2007-08-13 14:20:00,15.42,15.44,15.42,15.43,637500.0,10.5796,10.5934,10.5796,10.5865,637500.0
2007-08-13 14:25:00,15.43,15.43,15.41,15.42,531300.0,10.5865,10.5865,10.5728,10.5796,531300.0
2007-08-13 14:30:00,15.43,15.43,15.37,15.42,291600.0,10.5865,10.5865,10.5453,10.5796,291600.0
2007-08-13 14:35:00,15.42,15.43,15.42,15.43,249000.0,10.5796,10.5865,10.5796,10.5865,249000.0
2007-08-13 14:40:00,15.43,15.43,15.42,15.42,201300.0,10.5865,10.5865,10.5796,10.5796,201300.0
2007-08-13 14:45:00,15.42,15.43,15.42,15.42,281100.0,10.5796,10.5865,10.5796,10.5796,281100.0
2007-08-13 14:50:00,15.42,15.43,15.42,15.43,470400.0,10.5796,10.5865,10.5796,10.5865,470400.0
2007-08-13 14:55:00,15.43,15.44,15.42,15.42,676200.0,10.5865,10.5934,10.5796,10.5796,676200.0
2007-08-13 15:00:00,15.42,15.42,15.41,15.42,522300.0,10.5796,10.5796,10.5728,10.5796,522300.0
2007-08-13 15:05:00,15.41,15.44,15.41,15.42,406800.0,10.5728,10.5934,10.5728,10.5796,406800.0
2007-08-13 15:10:00,15.42,15.46,15.42,15.44,567900.0,10.5796,10.6071,10.5796,10.5934,567900.0
2007-08-13 15:15:00,15.44,15.46,15.43,15.44,755400.0,10.5934,10.6071,10.5865,10.5934,755400.0
2007-08-13 15:20:00,15.44,15.45,15.43,15.44,583800.0,10.5934,10.6002,10.5865,10.5934,583800.0
2007-08-13 15:25:00,15.44,15.47,15.44,15.47,660600.0,10.5934,10.6139,10.5934,10.6139,660600.0
2007-08-13 15:30:00,15.47,15.47,15.44,15.45,594600.0,10.6139,10.6139,10.5934,10.6002,594600.0
2007-08-13 15:35:00,15.46,15.47,15.44,15.46,681300.0,10.6071,10.6139,10.5934,10.6071,681300.0
2007-08-13 15:40:00,15.46,15.47,15.43,15.46,1197300.0,10.6071,10.6139,10.5865,10.6071,1197300.0
2007-08-13 15:45:00,15.46,15.46,15.42,15.43,1159800.0,10.6071,10.6071,10.5796,10.5865,1159800.0
2007-08-13 15:50:00,15.44,15.44,15.39,15.4,1562400.0,10.5934,10.5934,10.5591,10.5659,1562400.0
2007-08-13 15:55:00,15.4,15.4,15.36,15.38,2952900.0,10.5659,10.5659,10.5385,10.5522,2952900.0
2007-08-14 09:30:00,14.69,14.73,14.63,14.64,10504500.0,10.0788,10.1062,10.0376,10.0445,10504500.0
2007-08-14 09:35:00,14.64,14.65,14.58,14.62,8688300.0,10.0445,10.0513,10.0033,10.0308,8688300.0
2007-08-14 09:40:00,14.62,14.69,14.58,14.61,8534100.0,10.0308,10.0788,10.0033,10.0239,8534100.0
2007-08-14 09:45:00,14.61,14.73,14.6,14.68,5376300.0,10.0239,10.1062,10.017,10.0719,5376300.0
2007-08-14 09:50:00,14.68,14.71,14.64,14.7,4396800.0,10.0719,10.0925,10.0445,10.0856,4396800.0
2007-08-14 09:55:00,14.7,14.72,14.65,14.72,3652500.0,10.0856,10.0994,10.0513,10.0994,3652500.0
2007-08-14 10:00:00,14.72,14.72,14.68,14.7,2355900.0,10.0994,10.0994,10.0719,10.0856,2355900.0
2007-08-14 10:05:00,14.7,14.72,14.63,14.63,3253200.0,10.0856,10.0994,10.0376,10.0376,3253200.0
2007-08-14 10:10:00,14.63,14.64,14.59,14.61,3367500.0,10.0376,10.0445,10.0102,10.0239,3367500.0
2007-08-14 10:15:00,14.61,14.66,14.6,14.63,2380500.0,10.0239,10.0582,10.017,10.0376,2380500.0
2007-08-14 10:20:00,14.63,14.65,14.59,14.61,3733500.0,10.0376,10.0513,10.0102,10.0239,3733500.0
2007-08-14 10:25:00,14.61,14.64,14.6,14.61,3304500.0,10.0239,10.0445,10.017,10.0239,3304500.0
2007-08-14 10:30:00,14.61,14.63,14.59,14.63,2599200.0,10.0239,10.0376,10.0102,10.0376,2599200.0
2007-08-14 10:35:00,14.63,14.67,14.63,14.64,2344500.0,10.0376,10.0651,10.0376,10.0445,2344500.0
2007-08-14 10:40:00,14.64,14.64,14.62,14.62,2171100.0,10.0445,10.0445,10.0308,10.0308,2171100.0
2007-08-14 10:45:00,14.62,14.71,14.62,14.67,4082100.0,10.0308,10.0925,10.0308,10.0651,4082100.0
2007-08-14 10:50:00,14.67,14.67,14.59,14.59,3039300.0,10.0651,10.0651,10.0102,10.0102,3039300.0
2007-08-14 10:55:00,14.59,14.61,14.57,14.57,2589600.0,10.0102,10.0239,9.9965,9.9965,2589600.0
2007-08-14 11:00:00,14.57,14.59,14.51,14.57,3938100.0,9.9965,10.0102,9.9553,9.9965,3938100.0
2007-08-14 11:05:00,14.57,14.58,14.53,14.54,2347800.0,9.9965,10.0033,9.969,9.9759,2347800.0
2007-08-14 11:10:00,14.54,14.57,14.54,14.54,1475700.0,9.9759,9.9965,9.9759,9.9759,1475700.0
2007-08-14 11:15:00,14.54,14.6,14.54,14.58,1779000.0,9.9759,10.017,9.9759,10.0033,1779000.0
2007-08-14 11:20:00,14.58,14.58,14.55,14.56,1268100.0,10.0033,10.0033,9.9827,9.9896,1268100.0
2007-08-14 11:25:00,14.56,14.6,14.54,14.59,2069100.0,9.9896,10.017,9.9759,10.0102,2069100.0
2007-08-14 11:30:00,14.59,14.61,14.57,14.59,1140900.0,10.0102,10.0239,9.9965,10.0102,1140900.0
2007-08-14 11:35:00,14.59,14.62,14.59,14.61,1272900.0,10.0102,10.0308,10.0102,10.0239,1272900.0
2007-08-14 11:40:00,14.61,14.62,14.58,14.59,1295100.0,10.0239,10.0308,10.0033,10.0102,1295100.0
2007-08-14 11:45:00,14.59,14.61,14.59,14.59,982200.0,10.0102,10.0239,10.0102,10.0102,982200.0
2007-08-14 11:50:00,14.6,14.61,14.59,14.6,1424400.0,10.017,10.0239,10.0102,10.017,1424400.0
2007-08-14 11:55:00,14.61,14.62,14.59,14.61,1283100.0,10.0239,10.0308,10.0102,10.0239,1283100.0
2007-08-14 12:00:00,14.6,14.63,14.6,14.62,1055100.0,10.017,10.0376,10.017,10.0308,1055100.0
2007-08-14 12:05:00,14.62,14.64,14.62,14.64,1371900.0,10.0308,10.0445,10.0308,10.0445,1371900.0
2007-08-14 12:10:00,14.64,14.64,14.63,14.63,1214700.0,10.0445,10.0445,10.0376,10.0376,1214700.0
2007-08-14 12:15:00,14.63,14.65,14.63,14.63,1404600.0,10.0376,10.0513,10.0376,10.0376,1404600.0
2007-08-14 12:20:00,14.63,14.64,14.6,14.62,763500.0,10.0376,10.0445,10.017,10.0308,763500.0
2007-08-14 12:25:00,14.62,14.65,14.61,14.64,1367400.0,10.0308,10.0513,10.0239,10.0445,1367400.0
2007-08-14 12:30:00,14.63,14.64,14.62,14.63,956700.0,10.0376,10.0445,10.0308,10.0376,956700.0
2007-08-14 12:35:00,14.63,14.65,14.63,14.63,983400.0,10.0376,10.0513,10.0376,10.0376,983400.0
2007-08-14 12:40:00,14.63,14.65,14.63,14.64,1553100.0,10.0376,10.0513,10.0376,10.0445,1553100.0
2007-08-14 12:45:00,14.64,14.67,14.59,14.63,1548900.0,10.0445,10.0651,10.0102,10.0376,1548900.0
2007-08-14 12:50:00,14.63,14.64,14.63,14.63,505800.0,10.0376,10.0445,10.0376,10.0376,505800.0
2007-08-14 12:55:00,14.63,14.64,14.62,14.63,573900.0,10.0376,10.0445,10.0308,10.0376,573900.0
2007-08-14 13:00:00,14.63,14.66,14.63,14.63,714300.0,10.0376,10.0582,10.0376,10.0376,714300.0
2007-08-14 13:05:00,14.63,14.64,14.63,14.63,390000.0,10.0376,10.0445,10.0376,10.0376,390000.0
2007-08-14 13:10:00,14.63,14.64,14.62,14.63,604800.0,10.0376,10.0445,10.0308,10.0376,604800.0
2007-08-14 13:15:00,14.64,14.64,14.62,14.63,825900.0,10.0445,10.0445,10.0308,10.0376,825900.0
2007-08-14 13:20:00,14.63,14.63,14.61,14.63,591900.0,10.0376,10.0376,10.0239,10.0376,591900.0
2007-08-14 13:25:00,14.63,14.63,14.61,14.61,828300.0,10.0376,10.0376,10.0239,10.0239,828300.0
2007-08-14 13:30:00,14.61,14.64,14.61,14.62,987000.0,10.0239,10.0445,10.0239,10.0308,987000.0
2007-08-14 13:35:00,14.62,14.63,14.61,14.63,757200.0,10.0308,10.0376,10.0239,10.0376,757200.0
2007-08-14 13:40:00,14.63,14.63,14.62,14.63,534900.0,10.0376,10.0376,10.0308,10.0376,534900.0
2007-08-14 13:45:00,14.63,14.64,14.61,14.62,1416600.0,10.0376,10.0445,10.0239,10.0308,1416600.0
2007-08-14 13:50:00,14.63,14.63,14.6,14.6,863400.0,10.0376,10.0376,10.017,10.017,863400.0
2007-08-14 13:55:00,14.6,14.62,14.59,14.61,1568400.0,10.017,10.0308,10.0102,10.0239,1568400.0
2007-08-14 14:00:00,14.61,14.62,14.59,14.61,1284900.0,10.0239,10.0308,10.0102,10.0239,1284900.0
2007-08-14 14:05:00,14.61,14.62,14.6,14.61,904800.0,10.0239,10.0308,10.017,10.0239,904800.0
2007-08-14 14:10:00,14.61,14.62,14.61,14.62,1216500.0,10.0239,10.0308,10.0239,10.0308,1216500.0
2007-08-14 14:15:00,14.62,14.63,14.61,14.62,1180800.0,10.0308,10.0376,10.0239,10.0308,1180800.0
2007-08-14 14:20:00,14.62,14.63,14.61,14.62,1649100.0,10.0308,10.0376,10.0239,10.0308,1649100.0
2007-08-14 14:25:00,14.62,14.63,14.58,14.6,2866800.0,10.0308,10.0376,10.0033,10.017,2866800.0
2007-08-14 14:30:00,14.6,14.61,14.58,14.58,2010300.0,10.017,10.0239,10.0033,10.0033,2010300.0
2007-08-14 14:35:00,14.58,14.61,14.58,14.6,1339200.0,10.0033,10.0239,10.0033,10.017,1339200.0
2007-08-14 14:40:00,14.6,14.6,14.58,14.58,1037100.0,10.017,10.017,10.0033,10.0033,1037100.0
2007-08-14 14:45:00,14.58,14.61,14.57,14.59,1524600.0,10.0033,10.0239,9.9965,10.0102,1524600.0
2007-08-14 14:50:00,14.59,14.6,14.58,14.59,936900.0,10.0102,10.017,10.0033,10.0102,936900.0
2007-08-14 14:55:00,14.59,14.6,14.58,14.58,1075500.0,10.0102,10.017,10.0033,10.0033,1075500.0
2007-08-14 15:00:00,14.58,14.6,14.57,14.6,1791000.0,10.0033,10.017,9.9965,10.017,1791000.0
2007-08-14 15:05:00,14.59,14.6,14.54,14.54,2264400.0,10.0102,10.017,9.9759,9.9759,2264400.0
2007-08-14 15:10:00,14.54,14.54,14.52,14.53,1448100.0,9.9759,9.9759,9.9621,9.969,1448100.0
2007-08-14 15:15:00,14.52,14.6,14.52,14.58,1584600.0,9.9621,10.017,9.9621,10.0033,1584600.0
2007-08-14 15:20:00,14.58,14.61,14.57,14.59,1922400.0,10.0033,10.0239,9.9965,10.0102,1922400.0
2007-08-14 15:25:00,14.58,14.6,14.56,14.56,1995600.0,10.0033,10.017,9.9896,9.9896,1995600.0
2007-08-14 15:30:00,14.57,14.67,14.53,14.53,2354400.0,9.9965,10.0651,9.969,9.969,2354400.0
2007-08-14 15:35:00,14.53,14.57,14.53,14.57,1844700.0,9.969,9.9965,9.969,9.9965,1844700.0
2007-08-14 15:40:00,14.57,14.6,14.56,14.6,3051300.0,9.9965,10.017,9.9896,10.017,3051300.0
2007-08-14 15:45:00,14.59,14.61,14.58,14.6,4194600.0,10.0102,10.0239,10.0033,10.017,4194600.0
2007-08-14 15:50:00,14.6,14.6,14.55,14.56,2942400.0,10.017,10.017,9.9827,9.9896,2942400.0
2007-08-14 15:55:00,14.56,14.65,14.56,14.59,4068900.0,9.9896,10.0513,9.9896,10.0102,4068900.0
2007-08-15 09:30:00,14.66,14.66,14.49,14.5,3326100.0,10.1093,10.1093,9.9921,9.999,3326100.0
2007-08-15 09:35:00,14.5,14.5,14.4,14.42,1927200.0,9.999,9.999,9.93,9.9438,1927200.0
2007-08-15 09:40:00,14.41,14.41,14.36,14.39,2076600.0,9.9369,9.9369,9.9025,9.9231,2076600.0
2007-08-15 09:45:00,14.39,14.43,14.36,14.41,2157300.0,9.9231,9.9507,9.9025,9.9369,2157300.0
2007-08-15 09:50:00,14.41,14.47,14.39,14.41,1861500.0,9.9369,9.9783,9.9231,9.9369,1861500.0
2007-08-15 09:55:00,14.41,14.47,14.4,14.45,2017200.0,9.9369,9.9783,9.93,9.9645,2017200.0
2007-08-15 10:00:00,14.45,14.49,14.4,14.4,1638600.0,9.9645,9.9921,9.93,9.93,1638600.0
2007-08-15 10:05:00,14.4,14.48,14.4,14.47,1461600.0,9.93,9.9852,9.93,9.9783,1461600.0
2007-08-15 10:10:00,14.48,14.53,14.44,14.51,1584900.0,9.9852,10.0197,9.9576,10.0059,1584900.0
2007-08-15 10:15:00,14.52,14.53,14.46,14.51,990300.0,10.0128,10.0197,9.9714,10.0059,990300.0
2007-08-15 10:20:00,14.51,14.55,14.49,14.53,1285500.0,10.0059,10.0335,9.9921,10.0197,1285500.0
2007-08-15 10:25:00,14.53,14.64,14.52,14.62,1458900.0,10.0197,10.0955,10.0128,10.0817,1458900.0
2007-08-15 10:30:00,14.62,14.62,14.53,14.57,1498800.0,10.0817,10.0817,10.0197,10.0473,1498800.0
2007-08-15 10:35:00,14.57,14.58,14.4,14.56,734700.0,10.0473,10.0542,9.93,10.0404,734700.0
2007-08-15 10:40:00,14.56,14.58,14.53,14.54,712800.0,10.0404,10.0542,10.0197,10.0266,712800.0
2007-08-15 10:45:00,14.54,14.54,14.4,14.52,834300.0,10.0266,10.0266,9.93,10.0128,834300.0
2007-08-15 10:50:00,14.52,14.52,14.45,14.46,797400.0,10.0128,10.0128,9.9645,9.9714,797400.0
2007-08-15 10:55:00,14.46,14.51,14.46,14.5,816000.0,9.9714,10.0059,9.9714,9.999,816000.0
2007-08-15 11:00:00,14.5,14.53,14.49,14.53,518700.0,9.999,10.0197,9.9921,10.0197,518700.0
2007-08-15 11:05:00,14.53,14.54,14.49,14.53,774300.0,10.0197,10.0266,9.9921,10.0197,774300.0
2007-08-15 11:10:00,14.53,14.54,14.47,14.52,826800.0,10.0197,10.0266,9.9783,10.0128,826800.0
2007-08-15 11:15:00,14.52,14.52,14.49,14.51,354000.0,10.0128,10.0128,9.9921,10.0059,354000.0
2007-08-15 11:20:00,14.51,14.51,14.49,14.5,437100.0,10.0059,10.0059,9.9921,9.999,437100.0
2007-08-15 11:25:00,14.5,14.52,14.5,14.51,549300.0,9.999,10.0128,9.999,10.0059,549300.0
2007-08-15 11:30:00,14.51,14.52,14.5,14.5,318300.0,10.0059,10.0128,9.999,9.999,318300.0
2007-08-15 11:35:00,14.5,14.5,14.49,14.5,627600.0,9.999,9.999,9.9921,9.999,627600.0
2007-08-15 11:40:00,14.49,14.51,14.48,14.48,579000.0,9.9921,10.0059,9.9852,9.9852,579000.0
2007-08-15 11:45:00,14.48,14.49,14.46,14.46,660900.0,9.9852,9.9921,9.9714,9.9714,660900.0
2007-08-15 11:50:00,14.46,14.5,14.44,14.48,1287300.0,9.9714,9.999,9.9576,9.9852,1287300.0
2007-08-15 11:55:00,14.48,14.52,14.48,14.51,867000.0,9.9852,10.0128,9.9852,10.0059,867000.0
2007-08-15 12:00:00,14.51,14.54,14.5,14.53,610800.0,10.0059,10.0266,9.999,10.0197,610800.0
2007-08-15 12:05:00,14.53,14.63,14.52,14.55,1722600.0,10.0197,10.0886,10.0128,10.0335,1722600.0
2007-08-15 12:10:00,14.55,14.55,14.49,14.49,787800.0,10.0335,10.0335,9.9921,9.9921,787800.0
2007-08-15 12:15:00,14.5,14.53,14.48,14.49,1103400.0,9.999,10.0197,9.9852,9.9921,1103400.0
2007-08-15 12:20:00,14.48,14.52,14.48,14.49,627300.0,9.9852,10.0128,9.9852,9.9921,627300.0
2007-08-15 12:25:00,14.49,14.49,14.47,14.47,700800.0,9.9921,9.9921,9.9783,9.9783,700800.0
2007-08-15 12:30:00,14.47,14.49,14.47,14.48,717300.0,9.9783,9.9921,9.9783,9.9852,717300.0
2007-08-15 12:35:00,14.48,14.5,14.48,14.5,416100.0,9.9852,9.999,9.9852,9.999,416100.0
2007-08-15 12:40:00,14.49,14.51,14.48,14.48,599100.0,9.9921,10.0059,9.9852,9.9852,599100.0
2007-08-15 12:45:00,14.49,14.52,14.48,14.5,635700.0,9.9921,10.0128,9.9852,9.999,635700.0
2007-08-15 12:50:00,14.5,14.5,14.49,14.49,520500.0,9.999,9.999,9.9921,9.9921,520500.0
2007-08-15 12:55:00,14.49,14.5,14.48,14.5,531900.0,9.9921,9.999,9.9852,9.999,531900.0
2007-08-15 13:00:00,14.5,14.5,14.49,14.5,486000.0,9.999,9.999,9.9921,9.999,486000.0
2007-08-15 13:05:00,14.5,14.51,14.5,14.5,369000.0,9.999,10.0059,9.999,9.999,369000.0
2007-08-15 13:10:00,14.5,14.52,14.5,14.51,217500.0,9.999,10.0128,9.999,10.0059,217500.0
2007-08-15 13:15:00,14.51,14.53,14.51,14.52,317700.0,10.0059,10.0197,10.0059,10.0128,317700.0
2007-08-15 13:20:00,14.52,14.53,14.51,14.52,268200.0,10.0128,10.0197,10.0059,10.0128,268200.0
2007-08-15 13:25:00,14.52,14.55,14.52,14.53,358200.0,10.0128,10.0335,10.0128,10.0197,358200.0
2007-08-15 13:30:00,14.53,14.6,14.53,14.58,618000.0,10.0197,10.068,10.0197,10.0542,618000.0
2007-08-15 13:35:00,14.57,14.6,14.54,14.6,810000.0,10.0473,10.068,10.0266,10.068,810000.0
2007-08-15 13:40:00,14.6,14.62,14.53,14.58,663300.0,10.068,10.0817,10.0197,10.0542,663300.0
2007-08-15 13:45:00,14.58,14.6,14.57,14.58,490800.0,10.0542,10.068,10.0473,10.0542,490800.0
2007-08-15 13:50:00,14.58,14.59,14.58,14.58,605100.0,10.0542,10.0611,10.0542,10.0542,605100.0
2007-08-15 13:55:00,14.58,14.6,14.57,14.58,570000.0,10.0542,10.068,10.0473,10.0542,570000.0
2007-08-15 14:00:00,14.58,14.59,14.58,14.59,378900.0,10.0542,10.0611,10.0542,10.0611,378900.0
2007-08-15 14:05:00,14.58,14.6,14.58,14.59,445500.0,10.0542,10.068,10.0542,10.0611,445500.0
2007-08-15 14:10:00,14.59,14.59,14.57,14.57,647700.0,10.0611,10.0611,10.0473,10.0473,647700.0
2007-08-15 14:15:00,14.57,14.61,14.56,14.61,493500.0,10.0473,10.0749,10.0404,10.0749,493500.0
2007-08-15 14:20:00,14.61,14.61,14.57,14.58,480300.0,10.0749,10.0749,10.0473,10.0542,480300.0
2007-08-15 14:25:00,14.57,14.6,14.56,14.57,600600.0,10.0473,10.068,10.0404,10.0473,600600.0
2007-08-15 14:30:00,14.58,14.58,14.54,14.54,496500.0,10.0542,10.0542,10.0266,10.0266,496500.0
2007-08-15 14:35:00,14.54,14.57,14.52,14.56,562800.0,10.0266,10.0473,10.0128,10.0404,562800.0
2007-08-15 14:40:00,14.56,14.57,14.54,14.56,349200.0,10.0404,10.0473,10.0266,10.0404,349200.0
2007-08-15 14:45:00,14.56,14.57,14.51,14.51,795300.0,10.0404,10.0473,10.0059,10.0059,795300.0
2007-08-15 14:50:00,14.51,14.53,14.49,14.53,1016100.0,10.0059,10.0197,9.9921,10.0197,1016100.0
2007-08-15 14:55:00,14.52,14.57,14.52,14.56,730800.0,10.0128,10.0473,10.0128,10.0404,730800.0
2007-08-15 15:00:00,14.56,14.57,14.52,14.53,647100.0,10.0404,10.0473,10.0128,10.0197,647100.0
2007-08-15 15:05:00,14.52,14.55,14.5,14.5,823200.0,10.0128,10.0335,9.999,9.999,823200.0
2007-08-15 15:10:00,14.5,14.52,14.45,14.47,1056600.0,9.999,10.0128,9.9645,9.9783,1056600.0
2007-08-15 15:15:00,14.47,14.5,14.42,14.44,1644600.0,9.9783,9.999,9.9438,9.9576,1644600.0
2007-08-15 15:20:00,14.44,14.46,14.43,14.46,1095600.0,9.9576,9.9714,9.9507,9.9714,1095600.0
2007-08-15 15:25:00,14.46,14.48,14.43,14.45,1286700.0,9.9714,9.9852,9.9507,9.9645,1286700.0
2007-08-15 15:30:00,14.45,14.49,14.44,14.46,1613100.0,9.9645,9.9921,9.9576,9.9714,1613100.0
2007-08-15 15:35:00,14.46,14.47,14.43,14.43,1574100.0,9.9714,9.9783,9.9507,9.9507,1574100.0
2007-08-15 15:40:00,14.44,14.47,14.41,14.44,2101200.0,9.9576,9.9783,9.9369,9.9576,2101200.0
2007-08-15 15:45:00,14.45,14.53,14.44,14.46,3293400.0,9.9645,10.0197,9.9576,9.9714,3293400.0
2007-08-15 15:50:00,14.46,14.5,14.38,14.41,2452500.0,9.9714,9.999,9.9162,9.9369,2452500.0
2007-08-15 15:55:00,14.41,14.43,14.38,14.4,2871000.0,9.9369,9.9507,9.9162,9.93,2871000.0
2007-08-16 09:30:00,14.35,14.38,14.31,14.34,1755000.0,9.8956,9.9162,9.868,9.8887,1755000.0
2007-08-16 09:35:00,14.34,14.41,14.33,14.35,2154900.0,9.8887,9.9369,9.8818,9.8956,2154900.0
2007-08-16 09:40:00,14.39,14.44,14.34,14.43,2293200.0,9.9231,9.9576,9.8887,9.9507,2293200.0
2007-08-16 09:45:00,14.43,14.6,14.42,14.54,2952300.0,9.9507,10.068,9.9438,10.0266,2952300.0
2007-08-16 09:50:00,14.55,14.58,14.49,14.53,2397000.0,10.0335,10.0542,9.9921,10.0197,2397000.0
2007-08-16 09:55:00,14.53,14.57,14.47,14.48,1077000.0,10.0197,10.0473,9.9783,9.9852,1077000.0
2007-08-16 10:00:00,14.47,14.51,14.44,14.46,1488900.0,9.9783,10.0059,9.9576,9.9714,1488900.0
2007-08-16 10:05:00,14.46,14.47,14.43,14.46,1020300.0,9.9714,9.9783,9.9507,9.9714,1020300.0
2007-08-16 10:10:00,14.46,14.48,14.42,14.46,852600.0,9.9714,9.9852,9.9438,9.9714,852600.0
2007-08-16 10:15:00,14.46,14.51,14.45,14.51,514500.0,9.9714,10.0059,9.9645,10.0059,514500.0
2007-08-16 10:20:00,14.51,14.52,14.47,14.48,990000.0,10.0059,10.0128,9.9783,9.9852,990000.0
2007-08-16 10:25:00,14.48,14.51,14.42,14.45,1009200.0,9.9852,10.0059,9.9438,9.9645,1009200.0
2007-08-16 10:30:00,14.45,14.47,14.42,14.42,1190100.0,9.9645,9.9783,9.9438,9.9438,1190100.0
2007-08-16 10:35:00,14.42,14.48,14.39,14.43,1342200.0,9.9438,9.9852,9.9231,9.9507,1342200.0
2007-08-16 10:40:00,14.43,14.47,14.36,14.46,1417200.0,9.9507,9.9783,9.9025,9.9714,1417200.0
2007-08-16 10:45:00,14.46,14.47,14.4,14.43,1277700.0,9.9714,9.9783,9.93,9.9507,1277700.0
2007-08-16 10:50:00,14.43,14.52,14.42,14.47,1483200.0,9.9507,10.0128,9.9438,9.9783,1483200.0
2007-08-16 10:55:00,14.48,14.5,14.43,14.48,1107000.0,9.9852,9.999,9.9507,9.9852,1107000.0
2007-08-16 11:00:00,14.48,14.51,14.45,14.51,928800.0,9.9852,10.0059,9.9645,10.0059,928800.0
2007-08-16 11:05:00,14.51,14.55,14.49,14.55,1257900.0,10.0059,10.0335,9.9921,10.0335,1257900.0
2007-08-16 11:10:00,14.55,14.58,14.5,14.51,1640100.0,10.0335,10.0542,9.999,10.0059,1640100.0
2007-08-16 11:15:00,14.51,14.51,14.43,14.46,1133700.0,10.0059,10.0059,9.9507,9.9714,1133700.0
2007-08-16 11:20:00,14.46,14.47,14.42,14.46,867000.0,9.9714,9.9783,9.9438,9.9714,867000.0
2007-08-16 11:25:00,14.46,14.5,14.45,14.46,749400.0,9.9714,9.999,9.9645,9.9714,749400.0
2007-08-16 11:30:00,14.46,14.48,14.45,14.45,926100.0,9.9714,9.9852,9.9645,9.9645,926100.0
2007-08-16 11:35:00,14.45,14.47,14.42,14.46,815100.0,9.9645,9.9783,9.9438,9.9714,815100.0
2007-08-16 11:40:00,14.46,14.51,14.45,14.5,685500.0,9.9714,10.0059,9.9645,9.999,685500.0
2007-08-16 11:45:00,14.5,14.54,14.49,14.51,903900.0,9.999,10.0266,9.9921,10.0059,903900.0
2007-08-16 11:50:00,14.51,14.52,14.47,14.49,605700.0,10.0059,10.0128,9.9783,9.9921,605700.0
2007-08-16 11:55:00,14.49,14.52,14.45,14.46,1962000.0,9.9921,10.0128,9.9645,9.9714,1962000.0
2007-08-16 12:00:00,14.46,14.5,14.43,14.48,993900.0,9.9714,9.999,9.9507,9.9852,993900.0
2007-08-16 12:05:00,14.48,14.48,14.43,14.43,974100.0,9.9852,9.9852,9.9507,9.9507,974100.0
2007-08-16 12:10:00,14.43,14.44,14.38,14.42,1347000.0,9.9507,9.9576,9.9162,9.9438,1347000.0
2007-08-16 12:15:00,14.42,14.42,14.4,14.42,738600.0,9.9438,9.9438,9.93,9.9438,738600.0
2007-08-16 12:20:00,14.42,14.44,14.38,14.4,1395000.0,9.9438,9.9576,9.9162,9.93,1395000.0
2007-08-16 12:25:00,14.4,14.43,14.38,14.43,600000.0,9.93,9.9507,9.9162,9.9507,600000.0
2007-08-16 12:30:00,14.43,14.49,14.42,14.46,746700.0,9.9507,9.9921,9.9438,9.9714,746700.0
2007-08-16 12:35:00,14.46,14.47,14.43,14.43,1073400.0,9.9714,9.9783,9.9507,9.9507,1073400.0
2007-08-16 12:40:00,14.43,14.43,14.37,14.38,1123800.0,9.9507,9.9507,9.9094,9.9162,1123800.0
2007-08-16 12:45:00,14.38,14.45,14.35,14.44,1295700.0,9.9162,9.9645,9.8956,9.9576,1295700.0
2007-08-16 12:50:00,14.44,14.48,14.41,14.43,1416000.0,9.9576,9.9852,9.9369,9.9507,1416000.0
2007-08-16 12:55:00,14.42,14.46,14.37,14.4,1595100.0,9.9438,9.9714,9.9094,9.93,1595100.0
2007-08-16 13:00:00,14.4,14.49,14.39,14.45,2275200.0,9.93,9.9921,9.9231,9.9645,2275200.0
2007-08-16 13:05:00,14.45,14.46,14.4,14.42,1703100.0,9.9645,9.9714,9.93,9.9438,1703100.0
2007-08-16 13:10:00,14.42,14.47,14.42,14.45,911400.0,9.9438,9.9783,9.9438,9.9645,911400.0
2007-08-16 13:15:00,14.45,14.49,14.45,14.48,1355700.0,9.9645,9.9921,9.9645,9.9852,1355700.0
2007-08-16 13:20:00,14.48,14.5,14.46,14.49,1267500.0,9.9852,9.999,9.9714,9.9921,1267500.0
2007-08-16 13:25:00,14.49,14.51,14.47,14.5,924600.0,9.9921,10.0059,9.9783,9.999,924600.0
2007-08-16 13:30:00,14.5,14.52,14.48,14.49,871500.0,9.999,10.0128,9.9852,9.9921,871500.0
2007-08-16 13:35:00,14.49,14.52,14.49,14.51,730800.0,9.9921,10.0128,9.9921,10.0059,730800.0
2007-08-16 13:40:00,14.51,14.52,14.47,14.48,1189500.0,10.0059,10.0128,9.9783,9.9852,1189500.0
2007-08-16 13:45:00,14.48,14.48,14.42,14.46,1083600.0,9.9852,9.9852,9.9438,9.9714,1083600.0
2007-08-16 13:50:00,14.46,14.52,14.45,14.52,819000.0,9.9714,10.0128,9.9645,10.0128,819000.0
2007-08-16 13:55:00,14.52,14.53,14.48,14.51,562800.0,10.0128,10.0197,9.9852,10.0059,562800.0
2007-08-16 14:00:00,14.51,14.55,14.48,14.54,957000.0,10.0059,10.0335,9.9852,10.0266,957000.0
2007-08-16 14:05:00,14.55,14.56,14.51,14.53,1762800.0,10.0335,10.0404,10.0059,10.0197,1762800.0
2007-08-16 14:10:00,14.53,14.62,14.49,14.62,1305000.0,10.0197,10.0817,9.9921,10.0817,1305000.0
2007-08-16 14:15:00,14.62,14.64,14.58,14.63,1573800.0,10.0817,10.0955,10.0542,10.0886,1573800.0
2007-08-16 14:20:00,14.63,14.65,14.55,14.58,1328100.0,10.0886,10.1024,10.0335,10.0542,1328100.0
2007-08-16 14:25:00,14.58,14.61,14.56,14.58,929700.0,10.0542,10.0749,10.0404,10.0542,929700.0
2007-08-16 14:30:00,14.58,14.58,14.49,14.57,1059600.0,10.0542,10.0542,9.9921,10.0473,1059600.0
2007-08-16 14:35:00,14.57,14.58,14.52,14.55,843000.0,10.0473,10.0542,10.0128,10.0335,843000.0
2007-08-16 14:40:00,14.55,14.58,14.55,14.58,711900.0,10.0335,10.0542,10.0335,10.0542,711900.0
2007-08-16 14:45:00,14.58,14.61,14.53,14.54,1265400.0,10.0542,10.0749,10.0197,10.0266,1265400.0
2007-08-16 14:50:00,14.54,14.55,14.51,14.52,882900.0,10.0266,10.0335,10.0059,10.0128,882900.0
2007-08-16 14:55:00,14.52,14.54,14.48,14.49,889500.0,10.0128,10.0266,9.9852,9.9921,889500.0
2007-08-16 15:00:00,14.49,14.51,14.42,14.42,1225800.0,9.9921,10.0059,9.9438,9.9438,1225800.0
2007-08-16 15:05:00,14.42,14.44,14.37,14.38,1389000.0,9.9438,9.9576,9.9094,9.9162,1389000.0
2007-08-16 15:10:00,14.38,14.41,14.35,14.38,1832400.0,9.9162,9.9369,9.8956,9.9162,1832400.0
2007-08-16 15:15:00,14.37,14.42,14.37,14.39,1793400.0,9.9094,9.9438,9.9094,9.9231,1793400.0
2007-08-16 15:20:00,14.39,14.4,14.37,14.39,1310100.0,9.9231,9.93,9.9094,9.9231,1310100.0
2007-08-16 15:25:00,14.39,14.41,14.36,14.41,1749000.0,9.9231,9.9369,9.9025,9.9369,1749000.0
2007-08-16 15:30:00,14.41,14.47,14.4,14.42,1473300.0,9.9369,9.9783,9.93,9.9438,1473300.0
2007-08-16 15:35:00,14.42,14.45,14.38,14.41,1676700.0,9.9438,9.9645,9.9162,9.9369,1676700.0
2007-08-16 15:40:00,14.41,14.44,14.36,14.41,1932300.0,9.9369,9.9576,9.9025,9.9369,1932300.0
2007-08-16 15:45:00,14.41,14.42,14.38,14.39,2067900.0,9.9369,9.9438,9.9162,9.9231,2067900.0
2007-08-16 15:50:00,14.39,14.52,14.38,14.51,2633700.0,9.9231,10.0128,9.9162,10.0059,2633700.0
2007-08-16 15:55:00,14.52,14.59,14.5,14.57,2644500.0,10.0128,10.0611,9.999,10.0473,2644500.0
2007-08-17 09:30:00,14.9,14.9,14.73,14.79,6797100.0,10.2748,10.2748,10.1576,10.199,6797100.0
2007-08-17 09:35:00,14.79,14.83,14.78,14.83,1607100.0,10.199,10.2266,10.1921,10.2266,1607100.0
2007-08-17 09:40:00,14.83,14.85,14.77,14.77,2820600.0,10.2266,10.2404,10.1852,10.1852,2820600.0
2007-08-17 09:45:00,14.77,14.79,14.7,14.72,2907300.0,10.1852,10.199,10.1369,10.1507,2907300.0
2007-08-17 09:50:00,14.71,14.77,14.69,14.77,1562100.0,10.1438,10.1852,10.13,10.1852,1562100.0
2007-08-17 09:55:00,14.77,14.77,14.69,14.72,1724400.0,10.1852,10.1852,10.13,10.1507,1724400.0
2007-08-17 10:00:00,14.71,14.72,14.65,14.67,2007900.0,10.1438,10.1507,10.1024,10.1162,2007900.0
2007-08-17 10:05:00,14.67,14.68,14.65,14.66,1453800.0,10.1162,10.1231,10.1024,10.1093,1453800.0
2007-08-17 10:10:00,14.66,14.67,14.63,14.65,1047900.0,10.1093,10.1162,10.0886,10.1024,1047900.0
2007-08-17 10:15:00,14.65,14.66,14.53,14.54,1997700.0,10.1024,10.1093,10.0197,10.0266,1997700.0
2007-08-17 10:20:00,14.54,14.6,14.54,14.59,1090500.0,10.0266,10.068,10.0266,10.0611,1090500.0
2007-08-17 10:25:00,14.59,14.62,14.53,14.55,1621200.0,10.0611,10.0817,10.0197,10.0335,1621200.0
2007-08-17 10:30:00,14.55,14.59,14.49,14.52,1536600.0,10.0335,10.0611,9.9921,10.0128,1536600.0
2007-08-17 10:35:00,14.52,14.57,14.52,14.55,1000500.0,10.0128,10.0473,10.0128,10.0335,1000500.0
2007-08-17 10:40:00,14.54,14.56,14.44,14.45,1646100.0,10.0266,10.0404,9.9576,9.9645,1646100.0
2007-08-17 10:45:00,14.45,14.49,14.44,14.45,1374600.0,9.9645,9.9921,9.9576,9.9645,1374600.0
2007-08-17 10:50:00,14.45,14.47,14.43,14.44,1740600.0,9.9645,9.9783,9.9507,9.9576,1740600.0
2007-08-17 10:55:00,14.43,14.48,14.43,14.45,1441500.0,9.9507,9.9852,9.9507,9.9645,1441500.0
2007-08-17 11:00:00,14.45,14.51,14.45,14.49,1172400.0,9.9645,10.0059,9.9645,9.9921,1172400.0
2007-08-17 11:05:00,14.49,14.5,14.45,14.48,1346100.0,9.9921,9.999,9.9645,9.9852,1346100.0
2007-08-17 11:10:00,14.48,14.56,14.47,14.56,1440300.0,9.9852,10.0404,9.9783,10.0404,1440300.0
2007-08-17 11:15:00,14.55,14.58,14.52,14.52,1063800.0,10.0335,10.0542,10.0128,10.0128,1063800.0
2007-08-17 11:20:00,14.52,14.53,14.5,14.52,788700.0,10.0128,10.0197,9.999,10.0128,788700.0
2007-08-17 11:25:00,14.52,14.57,14.52,14.55,633900.0,10.0128,10.0473,10.0128,10.0335,633900.0
2007-08-17 11:30:00,14.55,14.57,14.54,14.57,596700.0,10.0335,10.0473,10.0266,10.0473,596700.0
2007-08-17 11:35:00,14.57,14.62,14.57,14.59,919200.0,10.0473,10.0817,10.0473,10.0611,919200.0
2007-08-17 11:40:00,14.59,14.62,14.59,14.62,543000.0,10.0611,10.0817,10.0611,10.0817,543000.0
2007-08-17 11:45:00,14.62,14.63,14.59,14.59,653100.0,10.0817,10.0886,10.0611,10.0611,653100.0
2007-08-17 11:50:00,14.6,14.61,14.58,14.59,494700.0,10.068,10.0749,10.0542,10.0611,494700.0
2007-08-17 11:55:00,14.59,14.6,14.56,14.56,639300.0,10.0611,10.068,10.0404,10.0404,639300.0
2007-08-17 12:00:00,14.56,14.57,14.55,14.56,358200.0,10.0404,10.0473,10.0335,10.0404,358200.0
2007-08-17 12:05:00,14.56,14.56,14.52,14.52,469800.0,10.0404,10.0404,10.0128,10.0128,469800.0
2007-08-17 12:10:00,14.52,14.55,14.51,14.54,303300.0,10.0128,10.0335,10.0059,10.0266,303300.0
2007-08-17 12:15:00,14.54,14.57,14.51,14.51,788100.0,10.0266,10.0473,10.0059,10.0059,788100.0
2007-08-17 12:20:00,14.52,14.53,14.51,14.51,502500.0,10.0128,10.0197,10.0059,10.0059,502500.0
2007-08-17 12:25:00,14.51,14.51,14.47,14.5,578100.0,10.0059,10.0059,9.9783,9.999,578100.0
2007-08-17 12:30:00,14.51,14.52,14.5,14.5,621600.0,10.0059,10.0128,9.999,9.999,621600.0
2007-08-17 12:35:00,14.5,14.51,14.48,14.49,713100.0,9.999,10.0059,9.9852,9.9921,713100.0
2007-08-17 12:40:00,14.48,14.51,14.48,14.51,609600.0,9.9852,10.0059,9.9852,10.0059,609600.0
2007-08-17 12:45:00,14.51,14.52,14.49,14.51,878700.0,10.0059,10.0128,9.9921,10.0059,878700.0
2007-08-17 12:50:00,14.51,14.51,14.48,14.48,508200.0,10.0059,10.0059,9.9852,9.9852,508200.0
2007-08-17 12:55:00,14.48,14.51,14.46,14.49,515400.0,9.9852,10.0059,9.9714,9.9921,515400.0
2007-08-17 13:00:00,14.49,14.53,14.48,14.52,555600.0,9.9921,10.0197,9.9852,10.0128,555600.0
2007-08-17 13:05:00,14.52,14.54,14.5,14.53,537600.0,10.0128,10.0266,9.999,10.0197,537600.0
2007-08-17 13:10:00,14.53,14.53,14.5,14.52,718200.0,10.0197,10.0197,9.999,10.0128,718200.0
2007-08-17 13:15:00,14.52,14.55,14.52,14.53,605700.0,10.0128,10.0335,10.0128,10.0197,605700.0
2007-08-17 13:20:00,14.53,14.54,14.5,14.51,476400.0,10.0197,10.0266,9.999,10.0059,476400.0
2007-08-17 13:25:00,14.51,14.52,14.51,14.51,289800.0,10.0059,10.0128,10.0059,10.0059,289800.0
2007-08-17 13:30:00,14.51,14.52,14.5,14.51,632700.0,10.0059,10.0128,9.999,10.0059,632700.0
2007-08-17 13:35:00,14.5,14.52,14.5,14.52,298500.0,9.999,10.0128,9.999,10.0128,298500.0
2007-08-17 13:40:00,14.52,14.52,14.48,14.49,715200.0,10.0128,10.0128,9.9852,9.9921,715200.0
2007-08-17 13:45:00,14.49,14.5,14.48,14.5,484200.0,9.9921,9.999,9.9852,9.999,484200.0
2007-08-17 13:50:00,14.5,14.5,14.48,14.49,375600.0,9.999,9.999,9.9852,9.9921,375600.0
2007-08-17 13:55:00,14.48,14.5,14.48,14.49,519000.0,9.9852,9.999,9.9852,9.9921,519000.0
2007-08-17 14:00:00,14.49,14.5,14.47,14.48,521400.0,9.9921,9.999,9.9783,9.9852,521400.0
2007-08-17 14:05:00,14.48,14.48,14.45,14.47,609300.0,9.9852,9.9852,9.9645,9.9783,609300.0
2007-08-17 14:10:00,14.47,14.48,14.45,14.45,549300.0,9.9783,9.9852,9.9645,9.9645,549300.0
2007-08-17 14:15:00,14.45,14.47,14.45,14.47,563100.0,9.9645,9.9783,9.9645,9.9783,563100.0
2007-08-17 14:20:00,14.47,14.49,14.44,14.49,748200.0,9.9783,9.9921,9.9576,9.9921,748200.0
2007-08-17 14:25:00,14.49,14.5,14.48,14.49,543600.0,9.9921,9.999,9.9852,9.9921,543600.0
2007-08-17 14:30:00,14.49,14.49,14.43,14.45,843600.0,9.9921,9.9921,9.9507,9.9645,843600.0
2007-08-17 14:35:00,14.44,14.45,14.4,14.4,1027800.0,9.9576,9.9645,9.93,9.93,1027800.0
2007-08-17 14:40:00,14.41,14.43,14.4,14.42,675900.0,9.9369,9.9507,9.93,9.9438,675900.0
2007-08-17 14:45:00,14.42,14.45,14.4,14.44,881700.0,9.9438,9.9645,9.93,9.9576,881700.0
2007-08-17 14:50:00,14.44,14.45,14.41,14.42,872700.0,9.9576,9.9645,9.9369,9.9438,872700.0
2007-08-17 14:55:00,14.42,14.44,14.41,14.44,612300.0,9.9438,9.9576,9.9369,9.9576,612300.0
2007-08-17 15:00:00,14.44,14.49,14.43,14.49,887700.0,9.9576,9.9921,9.9507,9.9921,887700.0
2007-08-17 15:05:00,14.49,14.55,14.49,14.54,1275600.0,9.9921,10.0335,9.9921,10.0266,1275600.0
2007-08-17 15:10:00,14.54,14.55,14.51,14.52,882300.0,10.0266,10.0335,10.0059,10.0128,882300.0
2007-08-17 15:15:00,14.52,14.54,14.49,14.52,1021800.0,10.0128,10.0266,9.9921,10.0128,1021800.0
2007-08-17 15:20:00,14.52,14.52,14.48,14.49,1289100.0,10.0128,10.0128,9.9852,9.9921,1289100.0
2007-08-17 15:25:00,14.49,14.52,14.49,14.51,967200.0,9.9921,10.0128,9.9921,10.0059,967200.0
2007-08-17 15:30:00,14.51,14.53,14.5,14.51,705000.0,10.0059,10.0197,9.999,10.0059,705000.0
2007-08-17 15:35:00,14.51,14.52,14.49,14.51,1201800.0,10.0059,10.0128,9.9921,10.0059,1201800.0
2007-08-17 15:40:00,14.51,14.52,14.48,14.5,1593900.0,10.0059,10.0128,9.9852,9.999,1593900.0
2007-08-17 15:45:00,14.5,14.51,14.48,14.49,1779300.0,9.999,10.0059,9.9852,9.9921,1779300.0
2007-08-17 15:50:00,14.49,14.52,14.48,14.48,2760300.0,9.9921,10.0128,9.9852,9.9852,2760300.0
2007-08-17 15:55:00,14.48,14.52,14.48,14.5,3672300.0,9.9852,10.0128,9.9852,9.999,3672300.0
2007-08-20 09:30:00,14.57,14.58,14.52,14.58,955800.0,10.0473,10.0542,10.0128,10.0542,955800.0
2007-08-20 09:35:00,14.58,14.61,14.52,14.56,1305600.0,10.0542,10.0749,10.0128,10.0404,1305600.0
2007-08-20 09:40:00,14.56,14.58,14.55,14.56,1614000.0,10.0404,10.0542,10.0335,10.0404,1614000.0
2007-08-20 09:45:00,14.56,14.58,14.55,14.56,1482900.0,10.0404,10.0542,10.0335,10.0404,1482900.0
2007-08-20 09:50:00,14.56,14.58,14.56,14.57,706500.0,10.0404,10.0542,10.0404,10.0473,706500.0
2007-08-20 09:55:00,14.57,14.58,14.57,14.57,981900.0,10.0473,10.0542,10.0473,10.0473,981900.0
2007-08-20 10:00:00,14.57,14.58,14.51,14.54,1031100.0,10.0473,10.0542,10.0059,10.0266,1031100.0
2007-08-20 10:05:00,14.54,14.57,14.54,14.54,674100.0,10.0266,10.0473,10.0266,10.0266,674100.0
2007-08-20 10:10:00,14.54,14.56,14.52,14.54,806400.0,10.0266,10.0404,10.0128,10.0266,806400.0
2007-08-20 10:15:00,14.54,14.55,14.5,14.51,1154700.0,10.0266,10.0335,9.999,10.0059,1154700.0
2007-08-20 10:20:00,14.51,14.55,14.49,14.5,1661400.0,10.0059,10.0335,9.9921,9.999,1661400.0
2007-08-20 10:25:00,14.49,14.51,14.48,14.5,1209600.0,9.9921,10.0059,9.9852,9.999,1209600.0
2007-08-20 10:30:00,14.5,14.51,14.48,14.51,1050900.0,9.999,10.0059,9.9852,10.0059,1050900.0
2007-08-20 10:35:00,14.5,14.51,14.5,14.5,658200.0,9.999,10.0059,9.999,9.999,658200.0
2007-08-20 10:40:00,14.5,14.52,14.49,14.51,852900.0,9.999,10.0128,9.9921,10.0059,852900.0
2007-08-20 10:45:00,14.51,14.52,14.49,14.51,762000.0,10.0059,10.0128,9.9921,10.0059,762000.0
2007-08-20 10:50:00,14.51,14.53,14.49,14.51,748200.0,10.0059,10.0197,9.9921,10.0059,748200.0
2007-08-20 10:55:00,14.51,14.51,14.49,14.5,583200.0,10.0059,10.0059,9.9921,9.999,583200.0
2007-08-20 11:00:00,14.5,14.51,14.47,14.47,1056600.0,9.999,10.0059,9.9783,9.9783,1056600.0
2007-08-20 11:05:00,14.47,14.48,14.44,14.44,1462800.0,9.9783,9.9852,9.9576,9.9576,1462800.0
2007-08-20 11:10:00,14.44,14.46,14.42,14.45,1357500.0,9.9576,9.9714,9.9438,9.9645,1357500.0
2007-08-20 11:15:00,14.45,14.45,14.41,14.43,718800.0,9.9645,9.9645,9.9369,9.9507,718800.0
2007-08-20 11:20:00,14.43,14.46,14.42,14.44,534600.0,9.9507,9.9714,9.9438,9.9576,534600.0
2007-08-20 11:25:00,14.44,14.45,14.42,14.45,745800.0,9.9576,9.9645,9.9438,9.9645,745800.0
2007-08-20 11:30:00,14.45,14.45,14.42,14.44,520200.0,9.9645,9.9645,9.9438,9.9576,520200.0
2007-08-20 11:35:00,14.44,14.45,14.43,14.44,430500.0,9.9576,9.9645,9.9507,9.9576,430500.0
2007-08-20 11:40:00,14.44,14.45,14.43,14.45,411900.0,9.9576,9.9645,9.9507,9.9645,411900.0
2007-08-20 11:45:00,14.45,14.45,14.43,14.44,976200.0,9.9645,9.9645,9.9507,9.9576,976200.0
2007-08-20 11:50:00,14.44,14.46,14.42,14.42,883200.0,9.9576,9.9714,9.9438,9.9438,883200.0
2007-08-20 11:55:00,14.42,14.45,14.41,14.42,849900.0,9.9438,9.9645,9.9369,9.9438,849900.0
2007-08-20 12:00:00,14.43,14.45,14.4,14.4,2250600.0,9.9507,9.9645,9.93,9.93,2250600.0
2007-08-20 12:05:00,14.4,14.41,14.38,14.39,711300.0,9.93,9.9369,9.9162,9.9231,711300.0
2007-08-20 12:10:00,14.39,14.39,14.34,14.36,857400.0,9.9231,9.9231,9.8887,9.9025,857400.0
2007-08-20 12:15:00,14.36,14.37,14.33,14.34,984300.0,9.9025,9.9094,9.8818,9.8887,984300.0
2007-08-20 12:20:00,14.34,14.36,14.33,14.36,654300.0,9.8887,9.9025,9.8818,9.9025,654300.0
2007-08-20 12:25:00,14.36,14.37,14.34,14.35,624000.0,9.9025,9.9094,9.8887,9.8956,624000.0
2007-08-20 12:30:00,14.35,14.36,14.34,14.34,648900.0,9.8956,9.9025,9.8887,9.8887,648900.0
2007-08-20 12:35:00,14.34,14.35,14.33,14.34,1044000.0,9.8887,9.8956,9.8818,9.8887,1044000.0
2007-08-20 12:40:00,14.34,14.35,14.33,14.33,588600.0,9.8887,9.8956,9.8818,9.8818,588600.0
2007-08-20 12:45:00,14.33,14.34,14.33,14.33,516000.0,9.8818,9.8887,9.8818,9.8818,516000.0
2007-08-20 12:50:00,14.33,14.35,14.32,14.35,496500.0,9.8818,9.8956,9.8749,9.8956,496500.0
2007-08-20 12:55:00,14.35,14.37,14.32,14.35,1487100.0,9.8956,9.9094,9.8749,9.8956,1487100.0
2007-08-20 13:00:00,14.35,14.38,14.33,14.37,687600.0,9.8956,9.9162,9.8818,9.9094,687600.0
2007-08-20 13:05:00,14.37,14.4,14.34,14.4,695700.0,9.9094,9.93,9.8887,9.93,695700.0
2007-08-20 13:10:00,14.4,14.41,14.38,14.41,606000.0,9.93,9.9369,9.9162,9.9369,606000.0
2007-08-20 13:15:00,14.41,14.43,14.39,14.4,659100.0,9.9369,9.9507,9.9231,9.93,659100.0
2007-08-20 13:20:00,14.39,14.4,14.35,14.4,670200.0,9.9231,9.93,9.8956,9.93,670200.0
2007-08-20 13:25:00,14.4,14.4,14.37,14.37,277500.0,9.93,9.93,9.9094,9.9094,277500.0
2007-08-20 13:30:00,14.38,14.38,14.36,14.36,512400.0,9.9162,9.9162,9.9025,9.9025,512400.0
2007-08-20 13:35:00,14.36,14.39,14.34,14.39,472500.0,9.9025,9.9231,9.8887,9.9231,472500.0
2007-08-20 13:40:00,14.39,14.4,14.35,14.39,854100.0,9.9231,9.93,9.8956,9.9231,854100.0
2007-08-20 13:45:00,14.4,14.41,14.37,14.41,741300.0,9.93,9.9369,9.9094,9.9369,741300.0
2007-08-20 13:50:00,14.41,14.42,14.39,14.4,416400.0,9.9369,9.9438,9.9231,9.93,416400.0
2007-08-20 13:55:00,14.39,14.4,14.39,14.39,362100.0,9.9231,9.93,9.9231,9.9231,362100.0
2007-08-20 14:00:00,14.39,14.41,14.38,14.41,478500.0,9.9231,9.9369,9.9162,9.9369,478500.0
2007-08-20 14:05:00,14.41,14.41,14.4,14.41,277800.0,9.9369,9.9369,9.93,9.9369,277800.0
2007-08-20 14:10:00,14.41,14.42,14.4,14.41,635100.0,9.9369,9.9438,9.93,9.9369,635100.0
2007-08-20 14:15:00,14.41,14.43,14.41,14.43,446700.0,9.9369,9.9507,9.9369,9.9507,446700.0
2007-08-20 14:20:00,14.43,14.46,14.42,14.45,610800.0,9.9507,9.9714,9.9438,9.9645,610800.0
2007-08-20 14:25:00,14.45,14.48,14.44,14.48,664500.0,9.9645,9.9852,9.9576,9.9852,664500.0
2007-08-20 14:30:00,14.48,14.5,14.47,14.5,717300.0,9.9852,9.999,9.9783,9.999,717300.0
2007-08-20 14:35:00,14.5,14.5,14.47,14.48,1192800.0,9.999,9.999,9.9783,9.9852,1192800.0
2007-08-20 14:40:00,14.48,14.48,14.45,14.45,699000.0,9.9852,9.9852,9.9645,9.9645,699000.0
2007-08-20 14:45:00,14.45,14.47,14.45,14.46,842700.0,9.9645,9.9783,9.9645,9.9714,842700.0
2007-08-20 14:50:00,14.46,14.47,14.44,14.45,733500.0,9.9714,9.9783,9.9576,9.9645,733500.0
2007-08-20 14:55:00,14.45,14.46,14.44,14.46,740400.0,9.9645,9.9714,9.9576,9.9714,740400.0
2007-08-20 15:00:00,14.46,14.47,14.45,14.45,648000.0,9.9714,9.9783,9.9645,9.9645,648000.0
2007-08-20 15:05:00,14.45,14.48,14.44,14.47,803100.0,9.9645,9.9852,9.9576,9.9783,803100.0
2007-08-20 15:10:00,14.47,14.49,14.46,14.47,740700.0,9.9783,9.9921,9.9714,9.9783,740700.0
2007-08-20 15:15:00,14.47,14.5,14.47,14.5,894300.0,9.9783,9.999,9.9783,9.999,894300.0
2007-08-20 15:20:00,14.5,14.52,14.49,14.51,799200.0,9.999,10.0128,9.9921,10.0059,799200.0
2007-08-20 15:25:00,14.51,14.53,14.51,14.51,753900.0,10.0059,10.0197,10.0059,10.0059,753900.0
2007-08-20 15:30:00,14.51,14.51,14.48,14.49,651300.0,10.0059,10.0059,9.9852,9.9921,651300.0
2007-08-20 15:35:00,14.49,14.51,14.47,14.51,1038600.0,9.9921,10.0059,9.9783,10.0059,1038600.0
2007-08-20 15:40:00,14.51,14.55,14.5,14.55,1246800.0,10.0059,10.0335,9.999,10.0335,1246800.0
2007-08-20 15:45:00,14.55,14.55,14.53,14.53,892500.0,10.0335,10.0335,10.0197,10.0197,892500.0
2007-08-20 15:50:00,14.53,14.53,14.47,14.48,1093800.0,10.0197,10.0197,9.9783,9.9852,1093800.0
2007-08-20 15:55:00,14.48,14.53,14.47,14.51,2055900.0,9.9852,10.0197,9.9783,10.0059,2055900.0
2007-08-21 09:30:00,14.53,14.53,14.43,14.44,873600.0,10.0197,10.0197,9.9507,9.9576,873600.0
2007-08-21 09:35:00,14.44,14.46,14.4,14.46,559500.0,9.9576,9.9714,9.93,9.9714,559500.0
2007-08-21 09:40:00,14.46,14.49,14.46,14.48,714600.0,9.9714,9.9921,9.9714,9.9852,714600.0
2007-08-21 09:45:00,14.48,14.51,14.45,14.47,1287600.0,9.9852,10.0059,9.9645,9.9783,1287600.0
2007-08-21 09:50:00,14.47,14.5,14.46,14.5,1502400.0,9.9783,9.999,9.9714,9.999,1502400.0
2007-08-21 09:55:00,14.5,14.5,14.48,14.5,577200.0,9.999,9.999,9.9852,9.999,577200.0
2007-08-21 10:00:00,14.5,14.5,14.47,14.5,654600.0,9.999,9.999,9.9783,9.999,654600.0
2007-08-21 10:05:00,14.5,14.5,14.43,14.44,789000.0,9.999,9.999,9.9507,9.9576,789000.0
2007-08-21 10:10:00,14.44,14.47,14.43,14.44,516000.0,9.9576,9.9783,9.9507,9.9576,516000.0
2007-08-21 10:15:00,14.44,14.45,14.42,14.43,719700.0,9.9576,9.9645,9.9438,9.9507,719700.0
2007-08-21 10:20:00,14.43,14.44,14.41,14.42,421200.0,9.9507,9.9576,9.9369,9.9438,421200.0
2007-08-21 10:25:00,14.42,14.46,14.42,14.45,451500.0,9.9438,9.9714,9.9438,9.9645,451500.0
2007-08-21 10:30:00,14.45,14.47,14.44,14.45,413400.0,9.9645,9.9783,9.9576,9.9645,413400.0
2007-08-21 10:35:00,14.45,14.46,14.44,14.46,633000.0,9.9645,9.9714,9.9576,9.9714,633000.0
2007-08-21 10:40:00,14.46,14.47,14.44,14.47,724800.0,9.9714,9.9783,9.9576,9.9783,724800.0
2007-08-21 10:45:00,14.47,14.47,14.46,14.47,570000.0,9.9783,9.9783,9.9714,9.9783,570000.0
2007-08-21 10:50:00,14.47,14.47,14.43,14.43,1009500.0,9.9783,9.9783,9.9507,9.9507,1009500.0
2007-08-21 10:55:00,14.43,14.47,14.43,14.46,624000.0,9.9507,9.9783,9.9507,9.9714,624000.0
2007-08-21 11:00:00,14.46,14.48,14.46,14.47,618600.0,9.9714,9.9852,9.9714,9.9783,618600.0
2007-08-21 11:05:00,14.47,14.47,14.45,14.46,710700.0,9.9783,9.9783,9.9645,9.9714,710700.0
2007-08-21 11:10:00,14.45,14.46,14.45,14.46,1230900.0,9.9645,9.9714,9.9645,9.9714,1230900.0
2007-08-21 11:15:00,14.46,14.48,14.43,14.44,1562100.0,9.9714,9.9852,9.9507,9.9576,1562100.0
2007-08-21 11:20:00,14.44,14.45,14.43,14.43,416400.0,9.9576,9.9645,9.9507,9.9507,416400.0
2007-08-21 11:25:00,14.43,14.47,14.43,14.46,812100.0,9.9507,9.9783,9.9507,9.9714,812100.0
2007-08-21 11:30:00,14.46,14.48,14.43,14.45,1041000.0,9.9714,9.9852,9.9507,9.9645,1041000.0
2007-08-21 11:35:00,14.45,14.47,14.44,14.46,735300.0,9.9645,9.9783,9.9576,9.9714,735300.0
2007-08-21 11:40:00,14.46,14.5,14.46,14.5,855000.0,9.9714,9.999,9.9714,9.999,855000.0
2007-08-21 11:45:00,14.5,14.52,14.48,14.49,1245000.0,9.999,10.0128,9.9852,9.9921,1245000.0
2007-08-21 11:50:00,14.49,14.49,14.46,14.48,738300.0,9.9921,9.9921,9.9714,9.9852,738300.0
2007-08-21 11:55:00,14.48,14.48,14.45,14.47,499200.0,9.9852,9.9852,9.9645,9.9783,499200.0
2007-08-21 12:00:00,14.47,14.48,14.45,14.47,422100.0,9.9783,9.9852,9.9645,9.9783,422100.0
2007-08-21 12:05:00,14.47,14.48,14.46,14.47,767400.0,9.9783,9.9852,9.9714,9.9783,767400.0
2007-08-21 12:10:00,14.47,14.47,14.45,14.46,368100.0,9.9783,9.9783,9.9645,9.9714,368100.0
2007-08-21 12:15:00,14.47,14.47,14.45,14.47,446100.0,9.9783,9.9783,9.9645,9.9783,446100.0
2007-08-21 12:20:00,14.47,14.49,14.47,14.47,490800.0,9.9783,9.9921,9.9783,9.9783,490800.0
2007-08-21 12:25:00,14.47,14.49,14.47,14.48,337200.0,9.9783,9.9921,9.9783,9.9852,337200.0
2007-08-21 12:30:00,14.48,14.48,14.45,14.47,845100.0,9.9852,9.9852,9.9645,9.9783,845100.0
2007-08-21 12:35:00,14.47,14.49,14.46,14.46,546000.0,9.9783,9.9921,9.9714,9.9714,546000.0
2007-08-21 12:40:00,14.47,14.47,14.46,14.47,445200.0,9.9783,9.9783,9.9714,9.9783,445200.0
2007-08-21 12:45:00,14.47,14.47,14.45,14.47,555300.0,9.9783,9.9783,9.9645,9.9783,555300.0
2007-08-21 12:50:00,14.47,14.47,14.46,14.47,411300.0,9.9783,9.9783,9.9714,9.9783,411300.0
2007-08-21 12:55:00,14.47,14.47,14.46,14.47,637800.0,9.9783,9.9783,9.9714,9.9783,637800.0
2007-08-21 13:00:00,14.47,14.47,14.45,14.46,363600.0,9.9783,9.9783,9.9645,9.9714,363600.0
2007-08-21 13:05:00,14.46,14.47,14.45,14.46,216600.0,9.9714,9.9783,9.9645,9.9714,216600.0
2007-08-21 13:10:00,14.46,14.47,14.46,14.47,183900.0,9.9714,9.9783,9.9714,9.9783,183900.0
2007-08-21 13:15:00,14.47,14.47,14.46,14.47,243300.0,9.9783,9.9783,9.9714,9.9783,243300.0
2007-08-21 13:20:00,14.47,14.47,14.46,14.46,230700.0,9.9783,9.9783,9.9714,9.9714,230700.0
2007-08-21 13:25:00,14.46,14.46,14.45,14.46,399600.0,9.9714,9.9714,9.9645,9.9714,399600.0
2007-08-21 13:30:00,14.46,14.47,14.45,14.45,477900.0,9.9714,9.9783,9.9645,9.9645,477900.0
2007-08-21 13:35:00,14.45,14.47,14.45,14.45,308400.0,9.9645,9.9783,9.9645,9.9645,308400.0
2007-08-21 13:40:00,14.45,14.46,14.45,14.46,107400.0,9.9645,9.9714,9.9645,9.9714,107400.0
2007-08-21 13:45:00,14.46,14.46,14.45,14.46,213300.0,9.9714,9.9714,9.9645,9.9714,213300.0
2007-08-21 13:50:00,14.46,14.47,14.46,14.47,160500.0,9.9714,9.9783,9.9714,9.9783,160500.0
2007-08-21 13:55:00,14.46,14.47,14.46,14.46,333300.0,9.9714,9.9783,9.9714,9.9714,333300.0
2007-08-21 14:00:00,14.46,14.47,14.46,14.47,428400.0,9.9714,9.9783,9.9714,9.9783,428400.0
2007-08-21 14:05:00,14.47,14.47,14.46,14.47,200100.0,9.9783,9.9783,9.9714,9.9783,200100.0
2007-08-21 14:10:00,14.46,14.47,14.46,14.47,261900.0,9.9714,9.9783,9.9714,9.9783,261900.0
2007-08-21 14:15:00,14.47,14.47,14.46,14.46,417000.0,9.9783,9.9783,9.9714,9.9714,417000.0
2007-08-21 14:20:00,14.46,14.47,14.46,14.47,265200.0,9.9714,9.9783,9.9714,9.9783,265200.0
2007-08-21 14:25:00,14.47,14.48,14.47,14.48,409200.0,9.9783,9.9852,9.9783,9.9852,409200.0
2007-08-21 14:30:00,14.48,14.49,14.47,14.47,681900.0,9.9852,9.9921,9.9783,9.9783,681900.0
2007-08-21 14:35:00,14.47,14.48,14.47,14.48,343800.0,9.9783,9.9852,9.9783,9.9852,343800.0
2007-08-21 14:40:00,14.48,14.5,14.47,14.48,742200.0,9.9852,9.999,9.9783,9.9852,742200.0
2007-08-21 14:45:00,14.48,14.5,14.45,14.49,926700.0,9.9852,9.999,9.9645,9.9921,926700.0
2007-08-21 14:50:00,14.49,14.49,14.47,14.48,1127100.0,9.9921,9.9921,9.9783,9.9852,1127100.0
2007-08-21 14:55:00,14.48,14.49,14.47,14.48,250800.0,9.9852,9.9921,9.9783,9.9852,250800.0
2007-08-21 15:00:00,14.48,14.5,14.48,14.5,852300.0,9.9852,9.999,9.9852,9.999,852300.0
2007-08-21 15:05:00,14.5,14.51,14.49,14.49,429000.0,9.999,10.0059,9.9921,9.9921,429000.0
2007-08-21 15:10:00,14.49,14.5,14.48,14.5,358800.0,9.9921,9.999,9.9852,9.999,358800.0
2007-08-21 15:15:00,14.5,14.51,14.48,14.5,519600.0,9.999,10.0059,9.9852,9.999,519600.0
2007-08-21 15:20:00,14.5,14.56,14.5,14.55,562500.0,9.999,10.0404,9.999,10.0335,562500.0
2007-08-21 15:25:00,14.56,14.56,14.53,14.55,765900.0,10.0404,10.0404,10.0197,10.0335,765900.0
2007-08-21 15:30:00,14.54,14.57,14.54,14.57,745800.0,10.0266,10.0473,10.0266,10.0473,745800.0
2007-08-21 15:35:00,14.56,14.57,14.55,14.56,589800.0,10.0404,10.0473,10.0335,10.0404,589800.0
2007-08-21 15:40:00,14.56,14.58,14.55,14.58,1030200.0,10.0404,10.0542,10.0335,10.0542,1030200.0
2007-08-21 15:45:00,14.58,14.58,14.56,14.56,925800.0,10.0542,10.0542,10.0404,10.0404,925800.0
2007-08-21 15:50:00,14.56,14.56,14.52,14.54,1026900.0,10.0404,10.0404,10.0128,10.0266,1026900.0
2007-08-21 15:55:00,14.54,14.57,14.53,14.56,1423500.0,10.0266,10.0473,10.0197,10.0404,1423500.0
2007-08-22 09:30:00,14.6,14.61,14.57,14.57,1140900.0,10.068,10.0749,10.0473,10.0473,1140900.0
2007-08-22 09:35:00,14.57,14.6,14.57,14.59,690600.0,10.0473,10.068,10.0473,10.0611,690600.0
2007-08-22 09:40:00,14.59,14.6,14.54,14.58,942300.0,10.0611,10.068,10.0266,10.0542,942300.0
2007-08-22 09:45:00,14.58,14.58,14.55,14.55,765600.0,10.0542,10.0542,10.0335,10.0335,765600.0
2007-08-22 09:50:00,14.56,14.56,14.53,14.55,462300.0,10.0404,10.0404,10.0197,10.0335,462300.0
2007-08-22 09:55:00,14.55,14.55,14.5,14.51,775800.0,10.0335,10.0335,9.999,10.0059,775800.0
2007-08-22 10:00:00,14.51,14.51,14.48,14.49,792300.0,10.0059,10.0059,9.9852,9.9921,792300.0
2007-08-22 10:05:00,14.49,14.51,14.49,14.51,503100.0,9.9921,10.0059,9.9921,10.0059,503100.0
2007-08-22 10:10:00,14.51,14.54,14.51,14.53,605400.0,10.0059,10.0266,10.0059,10.0197,605400.0
2007-08-22 10:15:00,14.53,14.55,14.52,14.53,756900.0,10.0197,10.0335,10.0128,10.0197,756900.0
2007-08-22 10:20:00,14.53,14.55,14.52,14.55,923100.0,10.0197,10.0335,10.0128,10.0335,923100.0
2007-08-22 10:25:00,14.55,14.57,14.53,14.53,669600.0,10.0335,10.0473,10.0197,10.0197,669600.0
2007-08-22 10:30:00,14.53,14.53,14.52,14.53,699900.0,10.0197,10.0197,10.0128,10.0197,699900.0
2007-08-22 10:35:00,14.53,14.57,14.52,14.57,781800.0,10.0197,10.0473,10.0128,10.0473,781800.0
2007-08-22 10:40:00,14.56,14.58,14.55,14.58,840300.0,10.0404,10.0542,10.0335,10.0542,840300.0
2007-08-22 10:45:00,14.58,14.6,14.58,14.6,771600.0,10.0542,10.068,10.0542,10.068,771600.0
2007-08-22 10:50:00,14.59,14.6,14.59,14.6,751800.0,10.0611,10.068,10.0611,10.068,751800.0
2007-08-22 10:55:00,14.6,14.62,14.57,14.57,588300.0,10.068,10.0817,10.0473,10.0473,588300.0
2007-08-22 11:00:00,14.57,14.6,14.56,14.58,676200.0,10.0473,10.068,10.0404,10.0542,676200.0
2007-08-22 11:05:00,14.58,14.59,14.57,14.59,498900.0,10.0542,10.0611,10.0473,10.0611,498900.0
2007-08-22 11:10:00,14.59,14.59,14.58,14.58,593700.0,10.0611,10.0611,10.0542,10.0542,593700.0
2007-08-22 11:15:00,14.58,14.59,14.58,14.59,387300.0,10.0542,10.0611,10.0542,10.0611,387300.0
2007-08-22 11:20:00,14.59,14.62,14.58,14.61,1151400.0,10.0611,10.0817,10.0542,10.0749,1151400.0
2007-08-22 11:25:00,14.61,14.62,14.59,14.6,584100.0,10.0749,10.0817,10.0611,10.068,584100.0
2007-08-22 11:30:00,14.59,14.6,14.59,14.6,250800.0,10.0611,10.068,10.0611,10.068,250800.0
2007-08-22 11:35:00,14.6,14.61,14.59,14.59,468000.0,10.068,10.0749,10.0611,10.0611,468000.0
2007-08-22 11:40:00,14.59,14.6,14.59,14.6,158100.0,10.0611,10.068,10.0611,10.068,158100.0
2007-08-22 11:45:00,14.6,14.61,14.59,14.59,447000.0,10.068,10.0749,10.0611,10.0611,447000.0
2007-08-22 11:50:00,14.6,14.6,14.58,14.6,338400.0,10.068,10.068,10.0542,10.068,338400.0
2007-08-22 11:55:00,14.59,14.6,14.59,14.59,270300.0,10.0611,10.068,10.0611,10.0611,270300.0
2007-08-22 12:00:00,14.6,14.61,14.59,14.61,655200.0,10.068,10.0749,10.0611,10.0749,655200.0
2007-08-22 12:05:00,14.61,14.63,14.61,14.63,571200.0,10.0749,10.0886,10.0749,10.0886,571200.0
2007-08-22 12:10:00,14.63,14.63,14.61,14.61,309000.0,10.0886,10.0886,10.0749,10.0749,309000.0
2007-08-22 12:15:00,14.61,14.62,14.61,14.61,259800.0,10.0749,10.0817,10.0749,10.0749,259800.0
2007-08-22 12:20:00,14.61,14.62,14.61,14.61,226800.0,10.0749,10.0817,10.0749,10.0749,226800.0
2007-08-22 12:25:00,14.61,14.61,14.59,14.6,419700.0,10.0749,10.0749,10.0611,10.068,419700.0
2007-08-22 12:30:00,14.6,14.6,14.57,14.6,761700.0,10.068,10.068,10.0473,10.068,761700.0
2007-08-22 12:35:00,14.6,14.6,14.57,14.6,463500.0,10.068,10.068,10.0473,10.068,463500.0
2007-08-22 12:40:00,14.6,14.6,14.58,14.58,330600.0,10.068,10.068,10.0542,10.0542,330600.0
2007-08-22 12:45:00,14.59,14.61,14.59,14.59,319200.0,10.0611,10.0749,10.0611,10.0611,319200.0
2007-08-22 12:50:00,14.59,14.6,14.59,14.6,339600.0,10.0611,10.068,10.0611,10.068,339600.0
2007-08-22 12:55:00,14.6,14.61,14.6,14.61,171600.0,10.068,10.0749,10.068,10.0749,171600.0
2007-08-22 13:00:00,14.6,14.61,14.59,14.6,395700.0,10.068,10.0749,10.0611,10.068,395700.0
2007-08-22 13:05:00,14.6,14.6,14.53,14.6,503400.0,10.068,10.068,10.0197,10.068,503400.0
2007-08-22 13:10:00,14.59,14.6,14.59,14.59,191700.0,10.0611,10.068,10.0611,10.0611,191700.0
2007-08-22 13:15:00,14.6,14.61,14.58,14.61,342900.0,10.068,10.0749,10.0542,10.0749,342900.0
2007-08-22 13:20:00,14.61,14.61,14.59,14.59,403800.0,10.0749,10.0749,10.0611,10.0611,403800.0
2007-08-22 13:25:00,14.59,14.6,14.59,14.6,317100.0,10.0611,10.068,10.0611,10.068,317100.0
2007-08-22 13:30:00,14.6,14.6,14.58,14.59,962700.0,10.068,10.068,10.0542,10.0611,962700.0
2007-08-22 13:35:00,14.59,14.6,14.58,14.6,303000.0,10.0611,10.068,10.0542,10.068,303000.0
2007-08-22 13:40:00,14.6,14.61,14.6,14.61,319500.0,10.068,10.0749,10.068,10.0749,319500.0
2007-08-22 13:45:00,14.61,14.61,14.59,14.6,334800.0,10.0749,10.0749,10.0611,10.068,334800.0
2007-08-22 13:50:00,14.6,14.6,14.59,14.6,576000.0,10.068,10.068,10.0611,10.068,576000.0
2007-08-22 13:55:00,14.6,14.61,14.59,14.6,270900.0,10.068,10.0749,10.0611,10.068,270900.0
2007-08-22 14:00:00,14.6,14.61,14.59,14.6,336000.0,10.068,10.0749,10.0611,10.068,336000.0
2007-08-22 14:05:00,14.6,14.6,14.59,14.59,539400.0,10.068,10.068,10.0611,10.0611,539400.0
2007-08-22 14:10:00,14.59,14.6,14.59,14.6,444300.0,10.0611,10.068,10.0611,10.068,444300.0
2007-08-22 14:15:00,14.6,14.6,14.58,14.6,849000.0,10.068,10.068,10.0542,10.068,849000.0
2007-08-22 14:20:00,14.6,14.6,14.58,14.59,474300.0,10.068,10.068,10.0542,10.0611,474300.0
2007-08-22 14:25:00,14.58,14.59,14.58,14.58,745800.0,10.0542,10.0611,10.0542,10.0542,745800.0
2007-08-22 14:30:00,14.58,14.59,14.57,14.57,726900.0,10.0542,10.0611,10.0473,10.0473,726900.0
2007-08-22 14:35:00,14.57,14.58,14.55,14.55,1154100.0,10.0473,10.0542,10.0335,10.0335,1154100.0
2007-08-22 14:40:00,14.55,14.58,14.55,14.57,732900.0,10.0335,10.0542,10.0335,10.0473,732900.0
2007-08-22 14:45:00,14.57,14.58,14.57,14.58,571200.0,10.0473,10.0542,10.0473,10.0542,571200.0
2007-08-22 14:50:00,14.58,14.59,14.58,14.58,595800.0,10.0542,10.0611,10.0542,10.0542,595800.0
2007-08-22 14:55:00,14.58,14.59,14.58,14.58,507600.0,10.0542,10.0611,10.0542,10.0542,507600.0
2007-08-22 15:00:00,14.58,14.58,14.57,14.57,526200.0,10.0542,10.0542,10.0473,10.0473,526200.0
2007-08-22 15:05:00,14.58,14.58,14.57,14.57,522900.0,10.0542,10.0542,10.0473,10.0473,522900.0
2007-08-22 15:10:00,14.57,14.58,14.56,14.58,543000.0,10.0473,10.0542,10.0404,10.0542,543000.0
2007-08-22 15:15:00,14.58,14.6,14.57,14.59,770100.0,10.0542,10.068,10.0473,10.0611,770100.0
2007-08-22 15:20:00,14.6,14.6,14.58,14.59,748500.0,10.068,10.068,10.0542,10.0611,748500.0
2007-08-22 15:25:00,14.59,14.6,14.58,14.58,807300.0,10.0611,10.068,10.0542,10.0542,807300.0
2007-08-22 15:30:00,14.58,14.6,14.57,14.57,1677600.0,10.0542,10.068,10.0473,10.0473,1677600.0
2007-08-22 15:35:00,14.57,14.58,14.57,14.57,1370100.0,10.0473,10.0542,10.0473,10.0473,1370100.0
2007-08-22 15:40:00,14.57,14.59,14.57,14.57,1874400.0,10.0473,10.0611,10.0473,10.0473,1874400.0
2007-08-22 15:45:00,14.57,14.58,14.56,14.57,1439100.0,10.0473,10.0542,10.0404,10.0473,1439100.0
2007-08-22 15:50:00,14.57,14.57,14.56,14.57,1801500.0,10.0473,10.0473,10.0404,10.0473,1801500.0
2007-08-22 15:55:00,14.57,14.6,14.57,14.59,2107200.0,10.0473,10.068,10.0473,10.0611,2107200.0
2007-08-23 09:30:00,14.58,14.6,14.55,14.58,1594200.0,10.0542,10.068,10.0335,10.0542,1594200.0
2007-08-23 09:35:00,14.58,14.59,14.57,14.59,765600.0,10.0542,10.0611,10.0473,10.0611,765600.0
2007-08-23 09:40:00,14.58,14.6,14.57,14.58,970800.0,10.0542,10.068,10.0473,10.0542,970800.0
2007-08-23 09:45:00,14.58,14.59,14.57,14.58,655800.0,10.0542,10.0611,10.0473,10.0542,655800.0
2007-08-23 09:50:00,14.59,14.6,14.58,14.58,883200.0,10.0611,10.068,10.0542,10.0542,883200.0
2007-08-23 09:55:00,14.58,14.61,14.58,14.6,1173000.0,10.0542,10.0749,10.0542,10.068,1173000.0
2007-08-23 10:00:00,14.6,14.61,14.58,14.58,1050300.0,10.068,10.0749,10.0542,10.0542,1050300.0
2007-08-23 10:05:00,14.58,14.59,14.57,14.58,592500.0,10.0542,10.0611,10.0473,10.0542,592500.0
2007-08-23 10:10:00,14.58,14.59,14.56,14.58,786600.0,10.0542,10.0611,10.0404,10.0542,786600.0
2007-08-23 10:15:00,14.58,14.58,14.55,14.57,760200.0,10.0542,10.0542,10.0335,10.0473,760200.0
2007-08-23 10:20:00,14.57,14.59,14.55,14.58,1062000.0,10.0473,10.0611,10.0335,10.0542,1062000.0
2007-08-23 10:25:00,14.58,14.59,14.58,14.58,415500.0,10.0542,10.0611,10.0542,10.0542,415500.0
2007-08-23 10:30:00,14.58,14.59,14.58,14.58,560700.0,10.0542,10.0611,10.0542,10.0542,560700.0
2007-08-23 10:35:00,14.58,14.6,14.57,14.6,603000.0,10.0542,10.068,10.0473,10.068,603000.0
2007-08-23 10:40:00,14.6,14.6,14.58,14.58,289500.0,10.068,10.068,10.0542,10.0542,289500.0
2007-08-23 10:45:00,14.58,14.6,14.58,14.59,510600.0,10.0542,10.068,10.0542,10.0611,510600.0
2007-08-23 10:50:00,14.59,14.59,14.58,14.58,355500.0,10.0611,10.0611,10.0542,10.0542,355500.0
2007-08-23 10:55:00,14.58,14.59,14.58,14.58,344400.0,10.0542,10.0611,10.0542,10.0542,344400.0
2007-08-23 11:00:00,14.59,14.59,14.57,14.57,544200.0,10.0611,10.0611,10.0473,10.0473,544200.0
2007-08-23 11:05:00,14.57,14.58,14.57,14.58,279300.0,10.0473,10.0542,10.0473,10.0542,279300.0
2007-08-23 11:10:00,14.58,14.58,14.57,14.58,456600.0,10.0542,10.0542,10.0473,10.0542,456600.0
2007-08-23 11:15:00,14.58,14.59,14.58,14.58,213000.0,10.0542,10.0611,10.0542,10.0542,213000.0
2007-08-23 11:20:00,14.58,14.59,14.58,14.59,359700.0,10.0542,10.0611,10.0542,10.0611,359700.0
2007-08-23 11:25:00,14.59,14.59,14.58,14.58,378300.0,10.0611,10.0611,10.0542,10.0542,378300.0
2007-08-23 11:30:00,14.58,14.59,14.58,14.58,387900.0,10.0542,10.0611,10.0542,10.0542,387900.0
2007-08-23 11:35:00,14.58,14.58,14.58,14.58,247800.0,10.0542,10.0542,10.0542,10.0542,247800.0
2007-08-23 11:40:00,14.58,14.58,14.58,14.58,429000.0,10.0542,10.0542,10.0542,10.0542,429000.0
2007-08-23 11:45:00,14.58,14.58,14.57,14.57,371700.0,10.0542,10.0542,10.0473,10.0473,371700.0
2007-08-23 11:50:00,14.57,14.58,14.57,14.57,563100.0,10.0473,10.0542,10.0473,10.0473,563100.0
2007-08-23 11:55:00,14.57,14.57,14.54,14.54,615300.0,10.0473,10.0473,10.0266,10.0266,615300.0
2007-08-23 12:00:00,14.54,14.57,14.54,14.56,511500.0,10.0266,10.0473,10.0266,10.0404,511500.0
2007-08-23 12:05:00,14.56,14.56,14.53,14.53,483000.0,10.0404,10.0404,10.0197,10.0197,483000.0
2007-08-23 12:10:00,14.53,14.57,14.53,14.55,338400.0,10.0197,10.0473,10.0197,10.0335,338400.0
2007-08-23 12:15:00,14.55,14.56,14.53,14.54,528300.0,10.0335,10.0404,10.0197,10.0266,528300.0
2007-08-23 12:20:00,14.54,14.54,14.52,14.52,494400.0,10.0266,10.0266,10.0128,10.0128,494400.0
2007-08-23 12:25:00,14.52,14.52,14.5,14.52,496800.0,10.0128,10.0128,9.999,10.0128,496800.0
2007-08-23 12:30:00,14.51,14.53,14.51,14.52,268200.0,10.0059,10.0197,10.0059,10.0128,268200.0
2007-08-23 12:35:00,14.51,14.53,14.51,14.53,422400.0,10.0059,10.0197,10.0059,10.0197,422400.0
2007-08-23 12:40:00,14.53,14.54,14.52,14.52,609000.0,10.0197,10.0266,10.0128,10.0128,609000.0
2007-08-23 12:45:00,14.52,14.53,14.51,14.52,753300.0,10.0128,10.0197,10.0059,10.0128,753300.0
2007-08-23 12:50:00,14.52,14.53,14.51,14.53,537000.0,10.0128,10.0197,10.0059,10.0197,537000.0
2007-08-23 12:55:00,14.52,14.53,14.51,14.52,804000.0,10.0128,10.0197,10.0059,10.0128,804000.0
2007-08-23 13:00:00,14.52,14.52,14.5,14.5,711000.0,10.0128,10.0128,9.999,9.999,711000.0
2007-08-23 13:05:00,14.5,14.5,14.49,14.5,642300.0,9.999,9.999,9.9921,9.999,642300.0
2007-08-23 13:10:00,14.5,14.52,14.49,14.51,759000.0,9.999,10.0128,9.9921,10.0059,759000.0
2007-08-23 13:15:00,14.51,14.51,14.48,14.48,599100.0,10.0059,10.0059,9.9852,9.9852,599100.0
2007-08-23 13:20:00,14.48,14.48,14.47,14.47,776700.0,9.9852,9.9852,9.9783,9.9783,776700.0
2007-08-23 13:25:00,14.47,14.48,14.47,14.48,516600.0,9.9783,9.9852,9.9783,9.9852,516600.0
2007-08-23 13:30:00,14.47,14.48,14.43,14.44,797100.0,9.9783,9.9852,9.9507,9.9576,797100.0
2007-08-23 13:35:00,14.43,14.46,14.43,14.45,1068300.0,9.9507,9.9714,9.9507,9.9645,1068300.0
2007-08-23 13:40:00,14.45,14.47,14.45,14.47,699900.0,9.9645,9.9783,9.9645,9.9783,699900.0
2007-08-23 13:45:00,14.47,14.48,14.47,14.47,418200.0,9.9783,9.9852,9.9783,9.9783,418200.0
2007-08-23 13:50:00,14.48,14.48,14.47,14.47,405300.0,9.9852,9.9852,9.9783,9.9783,405300.0
2007-08-23 13:55:00,14.47,14.5,14.47,14.5,548400.0,9.9783,9.999,9.9783,9.999,548400.0
2007-08-23 14:00:00,14.5,14.5,14.48,14.49,512400.0,9.999,9.999,9.9852,9.9921,512400.0
2007-08-23 14:05:00,14.49,14.5,14.49,14.5,598200.0,9.9921,9.999,9.9921,9.999,598200.0
2007-08-23 14:10:00,14.49,14.52,14.49,14.52,795900.0,9.9921,10.0128,9.9921,10.0128,795900.0
2007-08-23 14:15:00,14.52,14.52,14.48,14.5,632100.0,10.0128,10.0128,9.9852,9.999,632100.0
2007-08-23 14:20:00,14.5,14.5,14.46,14.47,573300.0,9.999,9.999,9.9714,9.9783,573300.0
2007-08-23 14:25:00,14.47,14.48,14.46,14.47,519600.0,9.9783,9.9852,9.9714,9.9783,519600.0
2007-08-23 14:30:00,14.46,14.48,14.46,14.48,485700.0,9.9714,9.9852,9.9714,9.9852,485700.0
2007-08-23 14:35:00,14.47,14.48,14.44,14.44,647100.0,9.9783,9.9852,9.9576,9.9576,647100.0
2007-08-23 14:40:00,14.44,14.44,14.42,14.42,1066800.0,9.9576,9.9576,9.9438,9.9438,1066800.0
2007-08-23 14:45:00,14.42,14.42,14.38,14.42,1169700.0,9.9438,9.9438,9.9162,9.9438,1169700.0
2007-08-23 14:50:00,14.42,14.42,14.41,14.42,757800.0,9.9438,9.9438,9.9369,9.9438,757800.0
2007-08-23 14:55:00,14.42,14.44,14.42,14.42,1244400.0,9.9438,9.9576,9.9438,9.9438,1244400.0
2007-08-23 15:00:00,14.41,14.43,14.41,14.42,883500.0,9.9369,9.9507,9.9369,9.9438,883500.0
2007-08-23 15:05:00,14.42,14.42,14.39,14.41,1020000.0,9.9438,9.9438,9.9231,9.9369,1020000.0
2007-08-23 15:10:00,14.4,14.41,14.39,14.39,1004400.0,9.93,9.9369,9.9231,9.9231,1004400.0
2007-08-23 15:15:00,14.39,14.41,14.39,14.41,963600.0,9.9231,9.9369,9.9231,9.9369,963600.0
2007-08-23 15:20:00,14.41,14.44,14.41,14.43,1252200.0,9.9369,9.9576,9.9369,9.9507,1252200.0
2007-08-23 15:25:00,14.43,14.43,14.4,14.43,1017000.0,9.9507,9.9507,9.93,9.9507,1017000.0
2007-08-23 15:30:00,14.43,14.43,14.41,14.42,906600.0,9.9507,9.9507,9.9369,9.9438,906600.0
2007-08-23 15:35:00,14.42,14.43,14.41,14.43,947100.0,9.9438,9.9507,9.9369,9.9507,947100.0
2007-08-23 15:40:00,14.43,14.45,14.43,14.44,1354800.0,9.9507,9.9645,9.9507,9.9576,1354800.0
2007-08-23 15:45:00,14.44,14.48,14.44,14.47,1562400.0,9.9576,9.9852,9.9576,9.9783,1562400.0
2007-08-23 15:50:00,14.47,14.49,14.4,14.4,3191100.0,9.9783,9.9921,9.93,9.93,3191100.0
2007-08-23 15:55:00,14.4,14.41,14.34,14.4,6246900.0,9.93,9.9369,9.8887,9.93,6246900.0
2007-08-24 09:30:00,14.39,14.43,14.38,14.4,838800.0,9.9231,9.9507,9.9162,9.93,838800.0
2007-08-24 09:35:00,14.4,14.42,14.38,14.41,1016700.0,9.93,9.9438,9.9162,9.9369,1016700.0
2007-08-24 09:40:00,14.41,14.45,14.41,14.44,537900.0,9.9369,9.9645,9.9369,9.9576,537900.0
2007-08-24 09:45:00,14.43,14.47,14.43,14.44,669600.0,9.9507,9.9783,9.9507,9.9576,669600.0
2007-08-24 09:50:00,14.45,14.45,14.44,14.44,372000.0,9.9645,9.9645,9.9576,9.9576,372000.0
2007-08-24 09:55:00,14.44,14.48,14.44,14.48,573000.0,9.9576,9.9852,9.9576,9.9852,573000.0
2007-08-24 10:00:00,14.48,14.54,14.48,14.51,1977900.0,9.9852,10.0266,9.9852,10.0059,1977900.0
2007-08-24 10:05:00,14.51,14.58,14.51,14.58,1560000.0,10.0059,10.0542,10.0059,10.0542,1560000.0
2007-08-24 10:10:00,14.58,14.62,14.55,14.6,2096100.0,10.0542,10.0817,10.0335,10.068,2096100.0
2007-08-24 10:15:00,14.6,14.64,14.6,14.63,2641500.0,10.068,10.0955,10.068,10.0886,2641500.0
2007-08-24 10:20:00,14.63,14.63,14.56,14.56,817800.0,10.0886,10.0886,10.0404,10.0404,817800.0
2007-08-24 10:25:00,14.56,14.57,14.55,14.56,646500.0,10.0404,10.0473,10.0335,10.0404,646500.0
2007-08-24 10:30:00,14.56,14.56,14.53,14.53,647700.0,10.0404,10.0404,10.0197,10.0197,647700.0
2007-08-24 10:35:00,14.52,14.54,14.48,14.49,768000.0,10.0128,10.0266,9.9852,9.9921,768000.0
2007-08-24 10:40:00,14.49,14.53,14.49,14.52,689400.0,9.9921,10.0197,9.9921,10.0128,689400.0
2007-08-24 10:45:00,14.53,14.53,14.51,14.52,596100.0,10.0197,10.0197,10.0059,10.0128,596100.0
2007-08-24 10:50:00,14.52,14.53,14.52,14.53,580800.0,10.0128,10.0197,10.0128,10.0197,580800.0
2007-08-24 10:55:00,14.53,14.54,14.52,14.53,494100.0,10.0197,10.0266,10.0128,10.0197,494100.0
2007-08-24 11:00:00,14.53,14.56,14.53,14.56,417300.0,10.0197,10.0404,10.0197,10.0404,417300.0
2007-08-24 11:05:00,14.55,14.56,14.52,14.53,582900.0,10.0335,10.0404,10.0128,10.0197,582900.0
2007-08-24 11:10:00,14.53,14.54,14.42,14.54,873600.0,10.0197,10.0266,9.9438,10.0266,873600.0
2007-08-24 11:15:00,14.54,14.56,14.54,14.55,243000.0,10.0266,10.0404,10.0266,10.0335,243000.0
2007-08-24 11:20:00,14.55,14.56,14.55,14.55,242100.0,10.0335,10.0404,10.0335,10.0335,242100.0
2007-08-24 11:25:00,14.55,14.56,14.54,14.55,491400.0,10.0335,10.0404,10.0266,10.0335,491400.0
2007-08-24 11:30:00,14.54,14.55,14.53,14.53,205500.0,10.0266,10.0335,10.0197,10.0197,205500.0
2007-08-24 11:35:00,14.53,14.53,14.52,14.52,179100.0,10.0197,10.0197,10.0128,10.0128,179100.0
2007-08-24 11:40:00,14.52,14.53,14.51,14.52,453000.0,10.0128,10.0197,10.0059,10.0128,453000.0
2007-08-24 11:45:00,14.53,14.53,14.52,14.53,210900.0,10.0197,10.0197,10.0128,10.0197,210900.0
2007-08-24 11:50:00,14.53,14.54,14.52,14.53,939900.0,10.0197,10.0266,10.0128,10.0197,939900.0
2007-08-24 11:55:00,14.53,14.55,14.52,14.55,460200.0,10.0197,10.0335,10.0128,10.0335,460200.0
2007-08-24 12:00:00,14.54,14.55,14.53,14.53,249900.0,10.0266,10.0335,10.0197,10.0197,249900.0
2007-08-24 12:05:00,14.53,14.57,14.52,14.53,274200.0,10.0197,10.0473,10.0128,10.0197,274200.0
2007-08-24 12:10:00,14.53,14.53,14.52,14.52,321000.0,10.0197,10.0197,10.0128,10.0128,321000.0
2007-08-24 12:15:00,14.52,14.54,14.52,14.54,390000.0,10.0128,10.0266,10.0128,10.0266,390000.0
2007-08-24 12:20:00,14.54,14.57,14.54,14.56,648300.0,10.0266,10.0473,10.0266,10.0404,648300.0
2007-08-24 12:25:00,14.57,14.57,14.55,14.55,406200.0,10.0473,10.0473,10.0335,10.0335,406200.0
2007-08-24 12:30:00,14.56,14.57,14.55,14.57,531900.0,10.0404,10.0473,10.0335,10.0473,531900.0
2007-08-24 12:35:00,14.57,14.57,14.56,14.57,208200.0,10.0473,10.0473,10.0404,10.0473,208200.0
2007-08-24 12:40:00,14.56,14.57,14.56,14.57,448500.0,10.0404,10.0473,10.0404,10.0473,448500.0
2007-08-24 12:45:00,14.57,14.57,14.56,14.57,228300.0,10.0473,10.0473,10.0404,10.0473,228300.0
2007-08-24 12:50:00,14.57,14.57,14.56,14.56,152400.0,10.0473,10.0473,10.0404,10.0404,152400.0
2007-08-24 12:55:00,14.56,14.57,14.56,14.56,184800.0,10.0404,10.0473,10.0404,10.0404,184800.0
2007-08-24 13:00:00,14.56,14.56,14.56,14.56,176100.0,10.0404,10.0404,10.0404,10.0404,176100.0
2007-08-24 13:05:00,14.56,14.57,14.55,14.55,462300.0,10.0404,10.0473,10.0335,10.0335,462300.0
2007-08-24 13:10:00,14.55,14.57,14.55,14.56,251400.0,10.0335,10.0473,10.0335,10.0404,251400.0
2007-08-24 13:15:00,14.56,14.57,14.56,14.56,234300.0,10.0404,10.0473,10.0404,10.0404,234300.0
2007-08-24 13:20:00,14.56,14.56,14.56,14.56,125400.0,10.0404,10.0404,10.0404,10.0404,125400.0
2007-08-24 13:25:00,14.56,14.56,14.56,14.56,334500.0,10.0404,10.0404,10.0404,10.0404,334500.0
2007-08-24 13:30:00,14.56,14.56,14.52,14.52,1343100.0,10.0404,10.0404,10.0128,10.0128,1343100.0
2007-08-24 13:35:00,14.52,14.52,14.51,14.52,451500.0,10.0128,10.0128,10.0059,10.0128,451500.0
2007-08-24 13:40:00,14.52,14.53,14.52,14.53,351300.0,10.0128,10.0197,10.0128,10.0197,351300.0
2007-08-24 13:45:00,14.53,14.55,14.52,14.55,572100.0,10.0197,10.0335,10.0128,10.0335,572100.0
2007-08-24 13:50:00,14.55,14.55,14.54,14.54,293400.0,10.0335,10.0335,10.0266,10.0266,293400.0
2007-08-24 13:55:00,14.54,14.55,14.54,14.54,292500.0,10.0266,10.0335,10.0266,10.0266,292500.0
2007-08-24 14:00:00,14.54,14.56,14.54,14.56,540600.0,10.0266,10.0404,10.0266,10.0404,540600.0
2007-08-24 14:05:00,14.56,14.56,14.55,14.56,525600.0,10.0404,10.0404,10.0335,10.0404,525600.0
2007-08-24 14:10:00,14.56,14.56,14.55,14.55,271500.0,10.0404,10.0404,10.0335,10.0335,271500.0
2007-08-24 14:15:00,14.55,14.56,14.55,14.56,645300.0,10.0335,10.0404,10.0335,10.0404,645300.0
2007-08-24 14:20:00,14.56,14.57,14.55,14.56,597300.0,10.0404,10.0473,10.0335,10.0404,597300.0
2007-08-24 14:25:00,14.56,14.56,14.55,14.56,478200.0,10.0404,10.0404,10.0335,10.0404,478200.0
2007-08-24 14:30:00,14.56,14.56,14.55,14.56,393300.0,10.0404,10.0404,10.0335,10.0404,393300.0
2007-08-24 14:35:00,14.56,14.56,14.55,14.55,565500.0,10.0404,10.0404,10.0335,10.0335,565500.0
2007-08-24 14:40:00,14.55,14.55,14.55,14.55,471300.0,10.0335,10.0335,10.0335,10.0335,471300.0
2007-08-24 14:45:00,14.55,14.57,14.55,14.56,720000.0,10.0335,10.0473,10.0335,10.0404,720000.0
2007-08-24 14:50:00,14.57,14.57,14.57,14.57,693300.0,10.0473,10.0473,10.0473,10.0473,693300.0
2007-08-24 14:55:00,14.57,14.58,14.57,14.58,632100.0,10.0473,10.0542,10.0473,10.0542,632100.0
2007-08-24 15:00:00,14.58,14.58,14.57,14.58,951900.0,10.0542,10.0542,10.0473,10.0542,951900.0
2007-08-24 15:05:00,14.57,14.58,14.54,14.55,719100.0,10.0473,10.0542,10.0266,10.0335,719100.0
2007-08-24 15:10:00,14.55,14.55,14.55,14.55,337500.0,10.0335,10.0335,10.0335,10.0335,337500.0
2007-08-24 15:15:00,14.55,14.56,14.55,14.55,490500.0,10.0335,10.0404,10.0335,10.0335,490500.0
2007-08-24 15:20:00,14.55,14.55,14.53,14.54,671700.0,10.0335,10.0335,10.0197,10.0266,671700.0
2007-08-24 15:25:00,14.54,14.55,14.54,14.54,433800.0,10.0266,10.0335,10.0266,10.0266,433800.0
2007-08-24 15:30:00,14.54,14.57,14.54,14.56,1200900.0,10.0266,10.0473,10.0266,10.0404,1200900.0
2007-08-24 15:35:00,14.56,14.57,14.56,14.56,957900.0,10.0404,10.0473,10.0404,10.0404,957900.0
2007-08-24 15:40:00,14.56,14.57,14.56,14.57,1207500.0,10.0404,10.0473,10.0404,10.0473,1207500.0
2007-08-24 15:45:00,14.57,14.57,14.55,14.56,2265900.0,10.0473,10.0473,10.0335,10.0404,2265900.0
2007-08-24 15:50:00,14.56,14.58,14.56,14.58,1557000.0,10.0404,10.0542,10.0404,10.0542,1557000.0
2007-08-24 15:55:00,14.58,14.6,14.58,14.59,1802700.0,10.0542,10.068,10.0542,10.0611,1802700.0
2007-08-27 09:30:00,14.59,14.62,14.58,14.61,844200.0,10.0611,10.0817,10.0542,10.0749,844200.0
2007-08-27 09:35:00,14.61,14.62,14.57,14.6,552300.0,10.0749,10.0817,10.0473,10.068,552300.0
2007-08-27 09:40:00,14.59,14.61,14.59,14.61,1079400.0,10.0611,10.0749,10.0611,10.0749,1079400.0
2007-08-27 09:45:00,14.61,14.62,14.6,14.61,601200.0,10.0749,10.0817,10.068,10.0749,601200.0
2007-08-27 09:50:00,14.61,14.61,14.59,14.6,973200.0,10.0749,10.0749,10.0611,10.068,973200.0
2007-08-27 09:55:00,14.6,14.65,14.59,14.64,1526700.0,10.068,10.1024,10.0611,10.0955,1526700.0
2007-08-27 10:00:00,14.64,14.65,14.59,14.59,1570500.0,10.0955,10.1024,10.0611,10.0611,1570500.0
2007-08-27 10:05:00,14.59,14.6,14.54,14.54,1163400.0,10.0611,10.068,10.0266,10.0266,1163400.0
2007-08-27 10:10:00,14.54,14.55,14.52,14.53,1056000.0,10.0266,10.0335,10.0128,10.0197,1056000.0
2007-08-27 10:15:00,14.53,14.54,14.53,14.53,1425600.0,10.0197,10.0266,10.0197,10.0197,1425600.0
2007-08-27 10:20:00,14.53,14.56,14.53,14.56,2079600.0,10.0197,10.0404,10.0197,10.0404,2079600.0
2007-08-27 10:25:00,14.56,14.56,14.52,14.55,1894500.0,10.0404,10.0404,10.0128,10.0335,1894500.0
2007-08-27 10:30:00,14.55,14.55,14.54,14.55,402600.0,10.0335,10.0335,10.0266,10.0335,402600.0
2007-08-27 10:35:00,14.55,14.56,14.54,14.55,1054200.0,10.0335,10.0404,10.0266,10.0335,1054200.0
2007-08-27 10:40:00,14.55,14.56,14.53,14.54,633600.0,10.0335,10.0404,10.0197,10.0266,633600.0
2007-08-27 10:45:00,14.55,14.55,14.54,14.54,1454100.0,10.0335,10.0335,10.0266,10.0266,1454100.0
2007-08-27 10:50:00,14.54,14.55,14.54,14.54,809700.0,10.0266,10.0335,10.0266,10.0266,809700.0
2007-08-27 10:55:00,14.55,14.57,14.54,14.55,338700.0,10.0335,10.0473,10.0266,10.0335,338700.0
2007-08-27 11:00:00,14.55,14.55,14.54,14.55,350700.0,10.0335,10.0335,10.0266,10.0335,350700.0
2007-08-27 11:05:00,14.55,14.56,14.55,14.55,852000.0,10.0335,10.0404,10.0335,10.0335,852000.0
2007-08-27 11:10:00,14.55,14.55,14.54,14.55,360900.0,10.0335,10.0335,10.0266,10.0335,360900.0
2007-08-27 11:15:00,14.55,14.55,14.54,14.55,1068600.0,10.0335,10.0335,10.0266,10.0335,1068600.0
2007-08-27 11:20:00,14.55,14.55,14.54,14.54,407400.0,10.0335,10.0335,10.0266,10.0266,407400.0
2007-08-27 11:25:00,14.54,14.56,14.54,14.56,417900.0,10.0266,10.0404,10.0266,10.0404,417900.0
2007-08-27 11:30:00,14.56,14.57,14.56,14.57,445200.0,10.0404,10.0473,10.0404,10.0473,445200.0
2007-08-27 11:35:00,14.57,14.57,14.56,14.56,749400.0,10.0473,10.0473,10.0404,10.0404,749400.0
2007-08-27 11:40:00,14.56,14.57,14.56,14.57,1308300.0,10.0404,10.0473,10.0404,10.0473,1308300.0
2007-08-27 11:45:00,14.57,14.59,14.56,14.58,634200.0,10.0473,10.0611,10.0404,10.0542,634200.0
2007-08-27 11:50:00,14.59,14.59,14.55,14.58,817800.0,10.0611,10.0611,10.0335,10.0542,817800.0
2007-08-27 11:55:00,14.58,14.58,14.57,14.58,249300.0,10.0542,10.0542,10.0473,10.0542,249300.0
2007-08-27 12:00:00,14.58,14.58,14.57,14.57,280200.0,10.0542,10.0542,10.0473,10.0473,280200.0
2007-08-27 12:05:00,14.57,14.64,14.57,14.58,215100.0,10.0473,10.0955,10.0473,10.0542,215100.0
2007-08-27 12:10:00,14.58,14.59,14.58,14.58,387000.0,10.0542,10.0611,10.0542,10.0542,387000.0
2007-08-27 12:15:00,14.58,14.59,14.58,14.59,336600.0,10.0542,10.0611,10.0542,10.0611,336600.0
2007-08-27 12:20:00,14.59,14.59,14.58,14.59,369600.0,10.0611,10.0611,10.0542,10.0611,369600.0
2007-08-27 12:25:00,14.59,14.61,14.59,14.61,672300.0,10.0611,10.0749,10.0611,10.0749,672300.0
2007-08-27 12:30:00,14.61,14.64,14.6,14.62,661800.0,10.0749,10.0955,10.068,10.0817,661800.0
2007-08-27 12:35:00,14.62,14.64,14.62,14.62,307500.0,10.0817,10.0955,10.0817,10.0817,307500.0
2007-08-27 12:40:00,14.62,14.62,14.61,14.62,725700.0,10.0817,10.0817,10.0749,10.0817,725700.0
2007-08-27 12:45:00,14.62,14.63,14.61,14.62,454200.0,10.0817,10.0886,10.0749,10.0817,454200.0
2007-08-27 12:50:00,14.62,14.63,14.61,14.62,646500.0,10.0817,10.0886,10.0749,10.0817,646500.0
2007-08-27 12:55:00,14.62,14.63,14.62,14.63,296700.0,10.0817,10.0886,10.0817,10.0886,296700.0
2007-08-27 13:00:00,14.63,14.67,14.63,14.67,905700.0,10.0886,10.1162,10.0886,10.1162,905700.0
2007-08-27 13:05:00,14.67,14.68,14.66,14.67,940500.0,10.1162,10.1231,10.1093,10.1162,940500.0
2007-08-27 13:10:00,14.67,14.67,14.65,14.65,435300.0,10.1162,10.1162,10.1024,10.1024,435300.0
2007-08-27 13:15:00,14.65,14.67,14.64,14.67,378900.0,10.1024,10.1162,10.0955,10.1162,378900.0
2007-08-27 13:20:00,14.67,14.67,14.62,14.65,742500.0,10.1162,10.1162,10.0817,10.1024,742500.0
2007-08-27 13:25:00,14.65,14.67,14.65,14.67,371100.0,10.1024,10.1162,10.1024,10.1162,371100.0
2007-08-27 13:30:00,14.66,14.67,14.66,14.67,405000.0,10.1093,10.1162,10.1093,10.1162,405000.0
2007-08-27 13:35:00,14.67,14.67,14.6,14.61,1552500.0,10.1162,10.1162,10.068,10.0749,1552500.0
2007-08-27 13:40:00,14.61,14.62,14.61,14.61,314100.0,10.0749,10.0817,10.0749,10.0749,314100.0
2007-08-27 13:45:00,14.61,14.63,14.61,14.62,800700.0,10.0749,10.0886,10.0749,10.0817,800700.0
2007-08-27 13:50:00,14.62,14.62,14.61,14.62,709200.0,10.0817,10.0817,10.0749,10.0817,709200.0
2007-08-27 13:55:00,14.62,14.62,14.6,14.61,567000.0,10.0817,10.0817,10.068,10.0749,567000.0
2007-08-27 14:00:00,14.61,14.62,14.6,14.62,390900.0,10.0749,10.0817,10.068,10.0817,390900.0
2007-08-27 14:05:00,14.62,14.62,14.6,14.62,538800.0,10.0817,10.0817,10.068,10.0817,538800.0
2007-08-27 14:10:00,14.62,14.64,14.62,14.63,453300.0,10.0817,10.0955,10.0817,10.0886,453300.0
2007-08-27 14:15:00,14.63,14.64,14.62,14.63,341400.0,10.0886,10.0955,10.0817,10.0886,341400.0
2007-08-27 14:20:00,14.63,14.64,14.63,14.63,271500.0,10.0886,10.0955,10.0886,10.0886,271500.0
2007-08-27 14:25:00,14.64,14.64,14.63,14.64,186000.0,10.0955,10.0955,10.0886,10.0955,186000.0
2007-08-27 14:30:00,14.64,14.67,14.64,14.66,671700.0,10.0955,10.1162,10.0955,10.1093,671700.0
2007-08-27 14:35:00,14.66,14.67,14.66,14.67,484800.0,10.1093,10.1162,10.1093,10.1162,484800.0
2007-08-27 14:40:00,14.67,14.67,14.65,14.66,452100.0,10.1162,10.1162,10.1024,10.1093,452100.0
2007-08-27 14:45:00,14.66,14.66,14.65,14.65,405300.0,10.1093,10.1093,10.1024,10.1024,405300.0
2007-08-27 14:50:00,14.65,14.66,14.65,14.66,285900.0,10.1024,10.1093,10.1024,10.1093,285900.0
2007-08-27 14:55:00,14.65,14.65,14.63,14.63,600900.0,10.1024,10.1024,10.0886,10.0886,600900.0
2007-08-27 15:00:00,14.63,14.64,14.62,14.64,612600.0,10.0886,10.0955,10.0817,10.0955,612600.0
2007-08-27 15:05:00,14.64,14.64,14.63,14.64,670200.0,10.0955,10.0955,10.0886,10.0955,670200.0
2007-08-27 15:10:00,14.64,14.64,14.63,14.64,414600.0,10.0955,10.0955,10.0886,10.0955,414600.0
2007-08-27 15:15:00,14.64,14.64,14.63,14.64,508200.0,10.0955,10.0955,10.0886,10.0955,508200.0
2007-08-27 15:20:00,14.63,14.64,14.63,14.64,541500.0,10.0886,10.0955,10.0886,10.0955,541500.0
2007-08-27 15:25:00,14.64,14.65,14.63,14.64,669300.0,10.0955,10.1024,10.0886,10.0955,669300.0
2007-08-27 15:30:00,14.64,14.65,14.63,14.64,759600.0,10.0955,10.1024,10.0886,10.0955,759600.0
2007-08-27 15:35:00,14.63,14.64,14.63,14.64,621900.0,10.0886,10.0955,10.0886,10.0955,621900.0
2007-08-27 15:40:00,14.64,14.64,14.63,14.64,1039200.0,10.0955,10.0955,10.0886,10.0955,1039200.0
2007-08-27 15:45:00,14.64,14.65,14.64,14.64,865800.0,10.0955,10.1024,10.0955,10.0955,865800.0
2007-08-27 15:50:00,14.64,14.64,14.62,14.63,2333700.0,10.0955,10.0955,10.0817,10.0886,2333700.0
2007-08-27 15:55:00,14.63,14.63,14.58,14.59,2268000.0,10.0886,10.0886,10.0542,10.0611,2268000.0
2007-08-28 09:30:00,14.55,14.57,14.52,14.54,560400.0,10.0335,10.0473,10.0128,10.0266,560400.0
2007-08-28 09:35:00,14.55,14.58,14.53,14.54,834300.0,10.0335,10.0542,10.0197,10.0266,834300.0
2007-08-28 09:40:00,14.54,14.55,14.47,14.53,1418700.0,10.0266,10.0335,9.9783,10.0197,1418700.0
2007-08-28 09:45:00,14.53,14.55,14.5,14.51,1473900.0,10.0197,10.0335,9.999,10.0059,1473900.0
2007-08-28 09:50:00,14.51,14.55,14.5,14.54,1002900.0,10.0059,10.0335,9.999,10.0266,1002900.0
2007-08-28 09:55:00,14.54,14.55,14.53,14.54,726900.0,10.0266,10.0335,10.0197,10.0266,726900.0
2007-08-28 10:00:00,14.54,14.56,14.54,14.56,709800.0,10.0266,10.0404,10.0266,10.0404,709800.0
2007-08-28 10:05:00,14.56,14.58,14.55,14.55,1089600.0,10.0404,10.0542,10.0335,10.0335,1089600.0
2007-08-28 10:10:00,14.55,14.63,14.55,14.62,1143000.0,10.0335,10.0886,10.0335,10.0817,1143000.0
2007-08-28 10:15:00,14.61,14.63,14.59,14.61,891000.0,10.0749,10.0886,10.0611,10.0749,891000.0
2007-08-28 10:20:00,14.61,14.61,14.56,14.57,700800.0,10.0749,10.0749,10.0404,10.0473,700800.0
2007-08-28 10:25:00,14.57,14.61,14.57,14.59,493800.0,10.0473,10.0749,10.0473,10.0611,493800.0
2007-08-28 10:30:00,14.59,14.6,14.59,14.59,318300.0,10.0611,10.068,10.0611,10.0611,318300.0
2007-08-28 10:35:00,14.59,14.59,14.58,14.58,1019100.0,10.0611,10.0611,10.0542,10.0542,1019100.0
2007-08-28 10:40:00,14.58,14.59,14.58,14.58,433500.0,10.0542,10.0611,10.0542,10.0542,433500.0
2007-08-28 10:45:00,14.58,14.59,14.57,14.57,715500.0,10.0542,10.0611,10.0473,10.0473,715500.0
2007-08-28 10:50:00,14.57,14.58,14.57,14.58,1783200.0,10.0473,10.0542,10.0473,10.0542,1783200.0
2007-08-28 10:55:00,14.58,14.6,14.58,14.6,600000.0,10.0542,10.068,10.0542,10.068,600000.0
2007-08-28 11:00:00,14.6,14.6,14.59,14.59,738600.0,10.068,10.068,10.0611,10.0611,738600.0
2007-08-28 11:05:00,14.59,14.61,14.59,14.59,638100.0,10.0611,10.0749,10.0611,10.0611,638100.0
2007-08-28 11:10:00,14.59,14.59,14.57,14.59,1248600.0,10.0611,10.0611,10.0473,10.0611,1248600.0
2007-08-28 11:15:00,14.59,14.6,14.58,14.59,797100.0,10.0611,10.068,10.0542,10.0611,797100.0
2007-08-28 11:20:00,14.59,14.61,14.59,14.59,927300.0,10.0611,10.0749,10.0611,10.0611,927300.0
2007-08-28 11:25:00,14.59,14.6,14.58,14.59,613800.0,10.0611,10.068,10.0542,10.0611,613800.0
2007-08-28 11:30:00,14.59,14.61,14.58,14.59,490800.0,10.0611,10.0749,10.0542,10.0611,490800.0
2007-08-28 11:35:00,14.59,14.59,14.57,14.59,703800.0,10.0611,10.0611,10.0473,10.0611,703800.0
2007-08-28 11:40:00,14.59,14.6,14.58,14.58,582600.0,10.0611,10.068,10.0542,10.0542,582600.0
2007-08-28 11:45:00,14.58,14.59,14.58,14.58,666300.0,10.0542,10.0611,10.0542,10.0542,666300.0
2007-08-28 11:50:00,14.58,14.6,14.58,14.58,431700.0,10.0542,10.068,10.0542,10.0542,431700.0
2007-08-28 11:55:00,14.58,14.6,14.58,14.59,334800.0,10.0542,10.068,10.0542,10.0611,334800.0
2007-08-28 12:00:00,14.59,14.61,14.59,14.6,693600.0,10.0611,10.0749,10.0611,10.068,693600.0
2007-08-28 12:05:00,14.6,14.61,14.6,14.6,615600.0,10.068,10.0749,10.068,10.068,615600.0
2007-08-28 12:10:00,14.6,14.62,14.6,14.61,516600.0,10.068,10.0817,10.068,10.0749,516600.0
2007-08-28 12:15:00,14.61,14.64,14.61,14.61,788700.0,10.0749,10.0955,10.0749,10.0749,788700.0
2007-08-28 12:20:00,14.61,14.63,14.6,14.63,510000.0,10.0749,10.0886,10.068,10.0886,510000.0
2007-08-28 12:25:00,14.63,14.65,14.6,14.64,968100.0,10.0886,10.1024,10.068,10.0955,968100.0
2007-08-28 12:30:00,14.64,14.67,14.64,14.67,1171800.0,10.0955,10.1162,10.0955,10.1162,1171800.0
2007-08-28 12:35:00,14.66,14.68,14.65,14.66,1046100.0,10.1093,10.1231,10.1024,10.1093,1046100.0
2007-08-28 12:40:00,14.66,14.67,14.66,14.67,625500.0,10.1093,10.1162,10.1093,10.1162,625500.0
2007-08-28 12:45:00,14.67,14.67,14.64,14.66,1313100.0,10.1162,10.1162,10.0955,10.1093,1313100.0
2007-08-28 12:50:00,14.66,14.69,14.66,14.69,660300.0,10.1093,10.13,10.1093,10.13,660300.0
2007-08-28 12:55:00,14.69,14.73,14.69,14.71,1301100.0,10.13,10.1576,10.13,10.1438,1301100.0
2007-08-28 13:00:00,14.71,14.72,14.7,14.7,706500.0,10.1438,10.1507,10.1369,10.1369,706500.0
2007-08-28 13:05:00,14.7,14.7,14.66,14.67,1055100.0,10.1369,10.1369,10.1093,10.1162,1055100.0
2007-08-28 13:10:00,14.67,14.68,14.67,14.67,407400.0,10.1162,10.1231,10.1162,10.1162,407400.0
2007-08-28 13:15:00,14.67,14.68,14.66,14.67,908700.0,10.1162,10.1231,10.1093,10.1162,908700.0
2007-08-28 13:20:00,14.67,14.68,14.67,14.67,470400.0,10.1162,10.1231,10.1162,10.1162,470400.0
2007-08-28 13:25:00,14.67,14.67,14.66,14.67,1108500.0,10.1162,10.1162,10.1093,10.1162,1108500.0
2007-08-28 13:30:00,14.66,14.68,14.62,14.63,1520400.0,10.1093,10.1231,10.0817,10.0886,1520400.0
2007-08-28 13:35:00,14.62,14.64,14.62,14.63,1264500.0,10.0817,10.0955,10.0817,10.0886,1264500.0
2007-08-28 13:40:00,14.63,14.65,14.61,14.63,1817700.0,10.0886,10.1024,10.0749,10.0886,1817700.0
2007-08-28 13:45:00,14.64,14.67,14.64,14.66,534600.0,10.0955,10.1162,10.0955,10.1093,534600.0
2007-08-28 13:50:00,14.67,14.67,14.66,14.67,488400.0,10.1162,10.1162,10.1093,10.1162,488400.0
2007-08-28 13:55:00,14.66,14.67,14.63,14.63,428700.0,10.1093,10.1162,10.0886,10.0886,428700.0
2007-08-28 14:00:00,14.63,14.66,14.61,14.61,776100.0,10.0886,10.1093,10.0749,10.0749,776100.0
2007-08-28 14:05:00,14.61,14.65,14.6,14.63,606900.0,10.0749,10.1024,10.068,10.0886,606900.0
2007-08-28 14:10:00,14.63,14.65,14.63,14.63,522600.0,10.0886,10.1024,10.0886,10.0886,522600.0
2007-08-28 14:15:00,14.63,14.64,14.62,14.62,895800.0,10.0886,10.0955,10.0817,10.0817,895800.0
2007-08-28 14:20:00,14.62,14.63,14.59,14.63,1390500.0,10.0817,10.0886,10.0611,10.0886,1390500.0
2007-08-28 14:25:00,14.63,14.64,14.63,14.64,564600.0,10.0886,10.0955,10.0886,10.0955,564600.0
2007-08-28 14:30:00,14.63,14.65,14.63,14.63,605700.0,10.0886,10.1024,10.0886,10.0886,605700.0
2007-08-28 14:35:00,14.63,14.67,14.61,14.62,1158600.0,10.0886,10.1162,10.0749,10.0817,1158600.0
2007-08-28 14:40:00,14.62,14.62,14.6,14.6,894900.0,10.0817,10.0817,10.068,10.068,894900.0
2007-08-28 14:45:00,14.6,14.62,14.6,14.61,721200.0,10.068,10.0817,10.068,10.0749,721200.0
2007-08-28 14:50:00,14.61,14.62,14.6,14.6,926700.0,10.0749,10.0817,10.068,10.068,926700.0
2007-08-28 14:55:00,14.6,14.61,14.6,14.6,701100.0,10.068,10.0749,10.068,10.068,701100.0
2007-08-28 15:00:00,14.6,14.61,14.6,14.61,1070100.0,10.068,10.0749,10.068,10.0749,1070100.0
2007-08-28 15:05:00,14.61,14.61,14.59,14.6,1173300.0,10.0749,10.0749,10.0611,10.068,1173300.0
2007-08-28 15:10:00,14.6,14.61,14.59,14.59,1378500.0,10.068,10.0749,10.0611,10.0611,1378500.0
2007-08-28 15:15:00,14.59,14.61,14.59,14.6,557400.0,10.0611,10.0749,10.0611,10.068,557400.0
2007-08-28 15:20:00,14.6,14.6,14.57,14.57,772200.0,10.068,10.068,10.0473,10.0473,772200.0
2007-08-28 15:25:00,14.57,14.58,14.56,14.56,1329300.0,10.0473,10.0542,10.0404,10.0404,1329300.0
2007-08-28 15:30:00,14.56,14.57,14.54,14.55,2232900.0,10.0404,10.0473,10.0266,10.0335,2232900.0
2007-08-28 15:35:00,14.55,14.55,14.51,14.54,2051400.0,10.0335,10.0335,10.0059,10.0266,2051400.0
2007-08-28 15:40:00,14.54,14.55,14.52,14.52,2710800.0,10.0266,10.0335,10.0128,10.0128,2710800.0
2007-08-28 15:45:00,14.52,14.52,14.48,14.49,2592000.0,10.0128,10.0128,9.9852,9.9921,2592000.0
2007-08-28 15:50:00,14.49,14.51,14.47,14.47,3077400.0,9.9921,10.0059,9.9783,9.9783,3077400.0
2007-08-28 15:55:00,14.47,14.5,14.47,14.49,3168600.0,9.9783,9.999,9.9783,9.9921,3168600.0
2007-08-29 09:30:00,14.52,14.58,14.52,14.56,837300.0,10.0128,10.0542,10.0128,10.0404,837300.0
2007-08-29 09:35:00,14.56,14.58,14.53,14.54,543300.0,10.0404,10.0542,10.0197,10.0266,543300.0
2007-08-29 09:40:00,14.55,14.55,14.52,14.55,541500.0,10.0335,10.0335,10.0128,10.0335,541500.0
2007-08-29 09:45:00,14.55,14.6,14.55,14.59,1004400.0,10.0335,10.068,10.0335,10.0611,1004400.0
2007-08-29 09:50:00,14.59,14.6,14.56,14.58,750600.0,10.0611,10.068,10.0404,10.0542,750600.0
2007-08-29 09:55:00,14.58,14.59,14.53,14.55,675600.0,10.0542,10.0611,10.0197,10.0335,675600.0
2007-08-29 10:00:00,14.55,14.57,14.53,14.53,645300.0,10.0335,10.0473,10.0197,10.0197,645300.0
2007-08-29 10:05:00,14.53,14.55,14.51,14.51,933000.0,10.0197,10.0335,10.0059,10.0059,933000.0
2007-08-29 10:10:00,14.51,14.54,14.5,14.53,653100.0,10.0059,10.0266,9.999,10.0197,653100.0
2007-08-29 10:15:00,14.53,14.57,14.53,14.57,726300.0,10.0197,10.0473,10.0197,10.0473,726300.0
2007-08-29 10:20:00,14.57,14.58,14.55,14.57,409800.0,10.0473,10.0542,10.0335,10.0473,409800.0
2007-08-29 10:25:00,14.57,14.57,14.53,14.55,396300.0,10.0473,10.0473,10.0197,10.0335,396300.0
2007-08-29 10:30:00,14.55,14.56,14.53,14.54,356700.0,10.0335,10.0404,10.0197,10.0266,356700.0
2007-08-29 10:35:00,14.54,14.56,14.54,14.54,348300.0,10.0266,10.0404,10.0266,10.0266,348300.0
2007-08-29 10:40:00,14.54,14.56,14.54,14.55,313500.0,10.0266,10.0404,10.0266,10.0335,313500.0
2007-08-29 10:45:00,14.55,14.56,14.53,14.54,376800.0,10.0335,10.0404,10.0197,10.0266,376800.0
2007-08-29 10:50:00,14.54,14.55,14.52,14.54,1104300.0,10.0266,10.0335,10.0128,10.0266,1104300.0
2007-08-29 10:55:00,14.54,14.56,14.54,14.55,674700.0,10.0266,10.0404,10.0266,10.0335,674700.0
2007-08-29 11:00:00,14.55,14.57,14.54,14.56,776400.0,10.0335,10.0473,10.0266,10.0404,776400.0
2007-08-29 11:05:00,14.56,14.59,14.56,14.57,859800.0,10.0404,10.0611,10.0404,10.0473,859800.0
2007-08-29 11:10:00,14.57,14.59,14.56,14.58,596400.0,10.0473,10.0611,10.0404,10.0542,596400.0
2007-08-29 11:15:00,14.59,14.6,14.58,14.6,576900.0,10.0611,10.068,10.0542,10.068,576900.0
2007-08-29 11:20:00,14.59,14.6,14.58,14.58,393300.0,10.0611,10.068,10.0542,10.0542,393300.0
2007-08-29 11:25:00,14.58,14.59,14.58,14.58,320400.0,10.0542,10.0611,10.0542,10.0542,320400.0
2007-08-29 11:30:00,14.58,14.59,14.58,14.59,480300.0,10.0542,10.0611,10.0542,10.0611,480300.0
2007-08-29 11:35:00,14.59,14.61,14.58,14.6,678000.0,10.0611,10.0749,10.0542,10.068,678000.0
2007-08-29 11:40:00,14.6,14.62,14.53,14.61,389700.0,10.068,10.0817,10.0197,10.0749,389700.0
2007-08-29 11:45:00,14.61,14.64,14.6,14.6,483000.0,10.0749,10.0955,10.068,10.068,483000.0
2007-08-29 11:50:00,14.6,14.61,14.6,14.6,269400.0,10.068,10.0749,10.068,10.068,269400.0
2007-08-29 11:55:00,14.6,14.63,14.6,14.62,420300.0,10.068,10.0886,10.068,10.0817,420300.0
2007-08-29 12:00:00,14.62,14.62,14.59,14.61,323100.0,10.0817,10.0817,10.0611,10.0749,323100.0
2007-08-29 12:05:00,14.6,14.62,14.6,14.6,609900.0,10.068,10.0817,10.068,10.068,609900.0
2007-08-29 12:10:00,14.61,14.62,14.59,14.6,310200.0,10.0749,10.0817,10.0611,10.068,310200.0
2007-08-29 12:15:00,14.6,14.6,14.59,14.59,238200.0,10.068,10.068,10.0611,10.0611,238200.0
2007-08-29 12:20:00,14.59,14.6,14.59,14.6,223500.0,10.0611,10.068,10.0611,10.068,223500.0
2007-08-29 12:25:00,14.6,14.61,14.58,14.61,387000.0,10.068,10.0749,10.0542,10.0749,387000.0
2007-08-29 12:30:00,14.61,14.61,14.57,14.57,270000.0,10.0749,10.0749,10.0473,10.0473,270000.0
2007-08-29 12:35:00,14.57,14.58,14.56,14.57,285300.0,10.0473,10.0542,10.0404,10.0473,285300.0
2007-08-29 12:40:00,14.57,14.58,14.57,14.58,245100.0,10.0473,10.0542,10.0473,10.0542,245100.0
2007-08-29 12:45:00,14.58,14.58,14.57,14.57,196500.0,10.0542,10.0542,10.0473,10.0473,196500.0
2007-08-29 12:50:00,14.57,14.57,14.54,14.54,330600.0,10.0473,10.0473,10.0266,10.0266,330600.0
2007-08-29 12:55:00,14.54,14.55,14.52,14.53,411000.0,10.0266,10.0335,10.0128,10.0197,411000.0
2007-08-29 13:00:00,14.53,14.56,14.53,14.55,284400.0,10.0197,10.0404,10.0197,10.0335,284400.0
2007-08-29 13:05:00,14.56,14.56,14.52,14.52,449700.0,10.0404,10.0404,10.0128,10.0128,449700.0
2007-08-29 13:10:00,14.52,14.55,14.51,14.51,344100.0,10.0128,10.0335,10.0059,10.0059,344100.0
2007-08-29 13:15:00,14.51,14.54,14.51,14.51,246900.0,10.0059,10.0266,10.0059,10.0059,246900.0
2007-08-29 13:20:00,14.51,14.52,14.49,14.49,419700.0,10.0059,10.0128,9.9921,9.9921,419700.0
2007-08-29 13:25:00,14.49,14.5,14.48,14.49,360300.0,9.9921,9.999,9.9852,9.9921,360300.0
2007-08-29 13:30:00,14.49,14.5,14.48,14.49,347700.0,9.9921,9.999,9.9852,9.9921,347700.0
2007-08-29 13:35:00,14.5,14.52,14.49,14.52,296400.0,9.999,10.0128,9.9921,10.0128,296400.0
2007-08-29 13:40:00,14.52,14.53,14.51,14.53,208800.0,10.0128,10.0197,10.0059,10.0197,208800.0
2007-08-29 13:45:00,14.53,14.53,14.49,14.52,295200.0,10.0197,10.0197,9.9921,10.0128,295200.0
2007-08-29 13:50:00,14.52,14.53,14.51,14.52,191400.0,10.0128,10.0197,10.0059,10.0128,191400.0
2007-08-29 13:55:00,14.52,14.55,14.52,14.55,290400.0,10.0128,10.0335,10.0128,10.0335,290400.0
2007-08-29 14:00:00,14.55,14.58,14.54,14.57,513900.0,10.0335,10.0542,10.0266,10.0473,513900.0
2007-08-29 14:05:00,14.57,14.6,14.57,14.59,323400.0,10.0473,10.068,10.0473,10.0611,323400.0
2007-08-29 14:10:00,14.59,14.62,14.59,14.6,433500.0,10.0611,10.0817,10.0611,10.068,433500.0
2007-08-29 14:15:00,14.6,14.61,14.58,14.59,329400.0,10.068,10.0749,10.0542,10.0611,329400.0
2007-08-29 14:20:00,14.59,14.6,14.59,14.6,213000.0,10.0611,10.068,10.0611,10.068,213000.0
2007-08-29 14:25:00,14.6,14.6,14.59,14.59,209700.0,10.068,10.068,10.0611,10.0611,209700.0
2007-08-29 14:30:00,14.59,14.66,14.59,14.65,641100.0,10.0611,10.1093,10.0611,10.1024,641100.0
2007-08-29 14:35:00,14.65,14.68,14.64,14.67,968700.0,10.1024,10.1231,10.0955,10.1162,968700.0
2007-08-29 14:40:00,14.67,14.67,14.65,14.66,528300.0,10.1162,10.1162,10.1024,10.1093,528300.0
2007-08-29 14:45:00,14.66,14.66,14.64,14.65,238500.0,10.1093,10.1093,10.0955,10.1024,238500.0
2007-08-29 14:50:00,14.65,14.65,14.61,14.62,308400.0,10.1024,10.1024,10.0749,10.0817,308400.0
2007-08-29 14:55:00,14.62,14.63,14.6,14.63,245100.0,10.0817,10.0886,10.068,10.0886,245100.0
2007-08-29 15:00:00,14.62,14.65,14.62,14.65,275400.0,10.0817,10.1024,10.0817,10.1024,275400.0
2007-08-29 15:05:00,14.65,14.67,14.63,14.67,1386300.0,10.1024,10.1162,10.0886,10.1162,1386300.0
2007-08-29 15:10:00,14.67,14.73,14.66,14.72,1670400.0,10.1162,10.1576,10.1093,10.1507,1670400.0
2007-08-29 15:15:00,14.72,14.75,14.7,14.75,1407900.0,10.1507,10.1714,10.1369,10.1714,1407900.0
2007-08-29 15:20:00,14.74,14.74,14.69,14.7,1289400.0,10.1645,10.1645,10.13,10.1369,1289400.0
2007-08-29 15:25:00,14.7,14.7,14.66,14.67,919200.0,10.1369,10.1369,10.1093,10.1162,919200.0
2007-08-29 15:30:00,14.67,14.68,14.65,14.67,1115100.0,10.1162,10.1231,10.1024,10.1162,1115100.0
2007-08-29 15:35:00,14.67,14.71,14.66,14.69,952200.0,10.1162,10.1438,10.1093,10.13,952200.0
2007-08-29 15:40:00,14.69,14.71,14.69,14.7,1129500.0,10.13,10.1438,10.13,10.1369,1129500.0
2007-08-29 15:45:00,14.7,14.75,14.69,14.75,1016400.0,10.1369,10.1714,10.13,10.1714,1016400.0
2007-08-29 15:50:00,14.75,14.77,14.74,14.75,2305200.0,10.1714,10.1852,10.1645,10.1714,2305200.0
2007-08-29 15:55:00,14.75,14.76,14.7,14.73,3006000.0,10.1714,10.1783,10.1369,10.1576,3006000.0
2007-08-30 09:30:00,14.4,14.47,14.39,14.43,2578800.0,9.93,9.9783,9.9231,9.9507,2578800.0
2007-08-30 09:35:00,14.43,14.49,14.43,14.48,1701300.0,9.9507,9.9921,9.9507,9.9852,1701300.0
2007-08-30 09:40:00,14.48,14.52,14.45,14.48,1855500.0,9.9852,10.0128,9.9645,9.9852,1855500.0
2007-08-30 09:45:00,14.48,14.48,14.44,14.46,2105700.0,9.9852,9.9852,9.9576,9.9714,2105700.0
2007-08-30 09:50:00,14.46,14.48,14.43,14.43,2036100.0,9.9714,9.9852,9.9507,9.9507,2036100.0
2007-08-30 09:55:00,14.44,14.48,14.43,14.47,1616700.0,9.9576,9.9852,9.9507,9.9783,1616700.0
2007-08-30 10:00:00,14.47,14.49,14.44,14.45,1468500.0,9.9783,9.9921,9.9576,9.9645,1468500.0
2007-08-30 10:05:00,14.45,14.47,14.44,14.45,2366400.0,9.9645,9.9783,9.9576,9.9645,2366400.0
2007-08-30 10:10:00,14.45,14.45,14.42,14.43,1333500.0,9.9645,9.9645,9.9438,9.9507,1333500.0
2007-08-30 10:15:00,14.44,14.44,14.41,14.44,1042800.0,9.9576,9.9576,9.9369,9.9576,1042800.0
2007-08-30 10:20:00,14.44,14.45,14.42,14.42,836100.0,9.9576,9.9645,9.9438,9.9438,836100.0
2007-08-30 10:25:00,14.42,14.45,14.42,14.44,618300.0,9.9438,9.9645,9.9438,9.9576,618300.0
2007-08-30 10:30:00,14.43,14.46,14.43,14.45,843300.0,9.9507,9.9714,9.9507,9.9645,843300.0
2007-08-30 10:35:00,14.45,14.46,14.42,14.42,749700.0,9.9645,9.9714,9.9438,9.9438,749700.0
2007-08-30 10:40:00,14.42,14.45,14.42,14.44,624900.0,9.9438,9.9645,9.9438,9.9576,624900.0
2007-08-30 10:45:00,14.44,14.45,14.43,14.44,570600.0,9.9576,9.9645,9.9507,9.9576,570600.0
2007-08-30 10:50:00,14.44,14.45,14.44,14.44,499500.0,9.9576,9.9645,9.9576,9.9576,499500.0
2007-08-30 10:55:00,14.44,14.45,14.43,14.44,413700.0,9.9576,9.9645,9.9507,9.9576,413700.0
2007-08-30 11:00:00,14.44,14.48,14.44,14.47,709800.0,9.9576,9.9852,9.9576,9.9783,709800.0
2007-08-30 11:05:00,14.47,14.47,14.45,14.45,533400.0,9.9783,9.9783,9.9645,9.9645,533400.0
2007-08-30 11:10:00,14.45,14.47,14.45,14.46,623100.0,9.9645,9.9783,9.9645,9.9714,623100.0
2007-08-30 11:15:00,14.46,14.48,14.45,14.48,756300.0,9.9714,9.9852,9.9645,9.9852,756300.0
2007-08-30 11:20:00,14.48,14.5,14.48,14.49,1047900.0,9.9852,9.999,9.9852,9.9921,1047900.0
2007-08-30 11:25:00,14.49,14.5,14.47,14.5,1035000.0,9.9921,9.999,9.9783,9.999,1035000.0
2007-08-30 11:30:00,14.5,14.5,14.49,14.5,577200.0,9.999,9.999,9.9921,9.999,577200.0
2007-08-30 11:35:00,14.5,14.54,14.49,14.54,774000.0,9.999,10.0266,9.9921,10.0266,774000.0
2007-08-30 11:40:00,14.53,14.55,14.53,14.54,825000.0,10.0197,10.0335,10.0197,10.0266,825000.0
2007-08-30 11:45:00,14.55,14.55,14.51,14.53,576600.0,10.0335,10.0335,10.0059,10.0197,576600.0
2007-08-30 11:50:00,14.53,14.53,14.52,14.52,993900.0,10.0197,10.0197,10.0128,10.0128,993900.0
2007-08-30 11:55:00,14.52,14.53,14.5,14.51,603900.0,10.0128,10.0197,9.999,10.0059,603900.0
2007-08-30 12:00:00,14.51,14.52,14.49,14.51,623400.0,10.0059,10.0128,9.9921,10.0059,623400.0
2007-08-30 12:05:00,14.51,14.52,14.51,14.51,450600.0,10.0059,10.0128,10.0059,10.0059,450600.0
2007-08-30 12:10:00,14.51,14.51,14.48,14.48,345900.0,10.0059,10.0059,9.9852,9.9852,345900.0
2007-08-30 12:15:00,14.48,14.49,14.43,14.44,876000.0,9.9852,9.9921,9.9507,9.9576,876000.0
2007-08-30 12:20:00,14.44,14.47,14.42,14.46,1304700.0,9.9576,9.9783,9.9438,9.9714,1304700.0
2007-08-30 12:25:00,14.46,14.48,14.45,14.46,707400.0,9.9714,9.9852,9.9645,9.9714,707400.0
2007-08-30 12:30:00,14.46,14.47,14.45,14.46,388800.0,9.9714,9.9783,9.9645,9.9714,388800.0
2007-08-30 12:35:00,14.46,14.47,14.45,14.47,320400.0,9.9714,9.9783,9.9645,9.9783,320400.0
2007-08-30 12:40:00,14.46,14.47,14.45,14.47,318900.0,9.9714,9.9783,9.9645,9.9783,318900.0
2007-08-30 12:45:00,14.47,14.48,14.47,14.48,301200.0,9.9783,9.9852,9.9783,9.9852,301200.0
2007-08-30 12:50:00,14.48,14.48,14.47,14.47,527400.0,9.9852,9.9852,9.9783,9.9783,527400.0
2007-08-30 12:55:00,14.47,14.48,14.47,14.48,331200.0,9.9783,9.9852,9.9783,9.9852,331200.0
2007-08-30 13:00:00,14.48,14.48,14.47,14.48,564600.0,9.9852,9.9852,9.9783,9.9852,564600.0
2007-08-30 13:05:00,14.47,14.49,14.47,14.48,389400.0,9.9783,9.9921,9.9783,9.9852,389400.0
2007-08-30 13:10:00,14.49,14.49,14.47,14.47,396300.0,9.9921,9.9921,9.9783,9.9783,396300.0
2007-08-30 13:15:00,14.47,14.48,14.47,14.47,288300.0,9.9783,9.9852,9.9783,9.9783,288300.0
2007-08-30 13:20:00,14.47,14.48,14.46,14.47,366300.0,9.9783,9.9852,9.9714,9.9783,366300.0
2007-08-30 13:25:00,14.47,14.47,14.44,14.44,382500.0,9.9783,9.9783,9.9576,9.9576,382500.0
2007-08-30 13:30:00,14.45,14.45,14.43,14.44,404700.0,9.9645,9.9645,9.9507,9.9576,404700.0
2007-08-30 13:35:00,14.44,14.46,14.44,14.46,333600.0,9.9576,9.9714,9.9576,9.9714,333600.0
2007-08-30 13:40:00,14.46,14.46,14.44,14.46,463200.0,9.9714,9.9714,9.9576,9.9714,463200.0
2007-08-30 13:45:00,14.45,14.45,14.43,14.44,374100.0,9.9645,9.9645,9.9507,9.9576,374100.0
2007-08-30 13:50:00,14.44,14.44,14.42,14.42,600900.0,9.9576,9.9576,9.9438,9.9438,600900.0
2007-08-30 13:55:00,14.42,14.45,14.42,14.44,386700.0,9.9438,9.9645,9.9438,9.9576,386700.0
2007-08-30 14:00:00,14.44,14.46,14.44,14.45,418500.0,9.9576,9.9714,9.9576,9.9645,418500.0
2007-08-30 14:05:00,14.45,14.45,14.42,14.42,334200.0,9.9645,9.9645,9.9438,9.9438,334200.0
2007-08-30 14:10:00,14.42,14.43,14.42,14.42,220200.0,9.9438,9.9507,9.9438,9.9438,220200.0
2007-08-30 14:15:00,14.42,14.43,14.42,14.43,454200.0,9.9438,9.9507,9.9438,9.9507,454200.0
2007-08-30 14:20:00,14.43,14.44,14.42,14.43,328800.0,9.9507,9.9576,9.9438,9.9507,328800.0
2007-08-30 14:25:00,14.43,14.44,14.42,14.42,532800.0,9.9507,9.9576,9.9438,9.9438,532800.0
2007-08-30 14:30:00,14.43,14.43,14.4,14.41,978900.0,9.9507,9.9507,9.93,9.9369,978900.0
2007-08-30 14:35:00,14.41,14.41,14.4,14.41,495000.0,9.9369,9.9369,9.93,9.9369,495000.0
2007-08-30 14:40:00,14.41,14.42,14.41,14.41,570000.0,9.9369,9.9438,9.9369,9.9369,570000.0
2007-08-30 14:45:00,14.41,14.41,14.4,14.4,915300.0,9.9369,9.9369,9.93,9.93,915300.0
2007-08-30 14:50:00,14.4,14.41,14.39,14.41,681300.0,9.93,9.9369,9.9231,9.9369,681300.0
2007-08-30 14:55:00,14.41,14.42,14.39,14.4,534300.0,9.9369,9.9438,9.9231,9.93,534300.0
2007-08-30 15:00:00,14.4,14.42,14.4,14.42,668700.0,9.93,9.9438,9.93,9.9438,668700.0
2007-08-30 15:05:00,14.42,14.47,14.4,14.42,1287000.0,9.9438,9.9783,9.93,9.9438,1287000.0
2007-08-30 15:10:00,14.42,14.43,14.4,14.42,1168500.0,9.9438,9.9507,9.93,9.9438,1168500.0
2007-08-30 15:15:00,14.42,14.43,14.42,14.43,461100.0,9.9438,9.9507,9.9438,9.9507,461100.0
2007-08-30 15:20:00,14.43,14.45,14.43,14.44,636900.0,9.9507,9.9645,9.9507,9.9576,636900.0
2007-08-30 15:25:00,14.45,14.45,14.42,14.42,819900.0,9.9645,9.9645,9.9438,9.9438,819900.0
2007-08-30 15:30:00,14.42,14.43,14.42,14.42,630300.0,9.9438,9.9507,9.9438,9.9438,630300.0
2007-08-30 15:35:00,14.43,14.43,14.4,14.4,1113300.0,9.9507,9.9507,9.93,9.93,1113300.0
2007-08-30 15:40:00,14.41,14.43,14.4,14.42,2199600.0,9.9369,9.9507,9.93,9.9438,2199600.0
2007-08-30 15:45:00,14.42,14.42,14.41,14.42,1723200.0,9.9438,9.9438,9.9369,9.9438,1723200.0
2007-08-30 15:50:00,14.41,14.43,14.41,14.43,1315500.0,9.9369,9.9507,9.9369,9.9507,1315500.0
2007-08-30 15:55:00,14.43,14.45,14.43,14.43,2795700.0,9.9507,9.9645,9.9507,9.9507,2795700.0
2007-08-31 09:30:00,14.52,14.55,14.48,14.54,1714500.0,10.0128,10.0335,9.9852,10.0266,1714500.0
2007-08-31 09:35:00,14.54,14.55,14.53,14.53,628200.0,10.0266,10.0335,10.0197,10.0197,628200.0
2007-08-31 09:40:00,14.53,14.53,14.5,14.53,983100.0,10.0197,10.0197,9.999,10.0197,983100.0
2007-08-31 09:45:00,14.53,14.54,14.52,14.54,769500.0,10.0197,10.0266,10.0128,10.0266,769500.0
2007-08-31 09:50:00,14.54,14.6,14.53,14.59,1710000.0,10.0266,10.068,10.0197,10.0611,1710000.0
2007-08-31 09:55:00,14.59,14.6,14.56,14.56,570900.0,10.0611,10.068,10.0404,10.0404,570900.0
2007-08-31 10:00:00,14.57,14.58,14.45,14.48,1779300.0,10.0473,10.0542,9.9645,9.9852,1779300.0
2007-08-31 10:05:00,14.48,14.51,14.46,14.46,885600.0,9.9852,10.0059,9.9714,9.9714,885600.0
2007-08-31 10:10:00,14.46,14.48,14.45,14.48,770100.0,9.9714,9.9852,9.9645,9.9852,770100.0
2007-08-31 10:15:00,14.48,14.52,14.47,14.51,838800.0,9.9852,10.0128,9.9783,10.0059,838800.0
2007-08-31 10:20:00,14.52,14.54,14.5,14.5,780300.0,10.0128,10.0266,9.999,9.999,780300.0
2007-08-31 10:25:00,14.5,14.51,14.48,14.49,972300.0,9.999,10.0059,9.9852,9.9921,972300.0
2007-08-31 10:30:00,14.49,14.51,14.49,14.5,480300.0,9.9921,10.0059,9.9921,9.999,480300.0
2007-08-31 10:35:00,14.5,14.51,14.5,14.51,411900.0,9.999,10.0059,9.999,10.0059,411900.0
2007-08-31 10:40:00,14.51,14.51,14.49,14.5,731400.0,10.0059,10.0059,9.9921,9.999,731400.0
2007-08-31 10:45:00,14.5,14.51,14.47,14.48,303600.0,9.999,10.0059,9.9783,9.9852,303600.0
2007-08-31 10:50:00,14.48,14.5,14.47,14.5,330600.0,9.9852,9.999,9.9783,9.999,330600.0
2007-08-31 10:55:00,14.5,14.51,14.49,14.49,516600.0,9.999,10.0059,9.9921,9.9921,516600.0
2007-08-31 11:00:00,14.49,14.5,14.47,14.48,412500.0,9.9921,9.999,9.9783,9.9852,412500.0
2007-08-31 11:05:00,14.48,14.49,14.46,14.47,718500.0,9.9852,9.9921,9.9714,9.9783,718500.0
2007-08-31 11:10:00,14.47,14.5,14.46,14.49,489300.0,9.9783,9.999,9.9714,9.9921,489300.0
2007-08-31 11:15:00,14.49,14.5,14.47,14.49,409200.0,9.9921,9.999,9.9783,9.9921,409200.0
2007-08-31 11:20:00,14.49,14.49,14.46,14.47,505200.0,9.9921,9.9921,9.9714,9.9783,505200.0
2007-08-31 11:25:00,14.47,14.47,14.46,14.47,526200.0,9.9783,9.9783,9.9714,9.9783,526200.0
2007-08-31 11:30:00,14.46,14.47,14.46,14.46,484800.0,9.9714,9.9783,9.9714,9.9714,484800.0
2007-08-31 11:35:00,14.47,14.47,14.46,14.47,475800.0,9.9783,9.9783,9.9714,9.9783,475800.0
2007-08-31 11:40:00,14.47,14.48,14.46,14.47,555000.0,9.9783,9.9852,9.9714,9.9783,555000.0
2007-08-31 11:45:00,14.47,14.48,14.47,14.48,333900.0,9.9783,9.9852,9.9783,9.9852,333900.0
2007-08-31 11:50:00,14.48,14.49,14.47,14.48,512400.0,9.9852,9.9921,9.9783,9.9852,512400.0
2007-08-31 11:55:00,14.47,14.48,14.46,14.46,1181100.0,9.9783,9.9852,9.9714,9.9714,1181100.0
2007-08-31 12:00:00,14.46,14.48,14.45,14.48,990000.0,9.9714,9.9852,9.9645,9.9852,990000.0
2007-08-31 12:05:00,14.48,14.49,14.47,14.48,327000.0,9.9852,9.9921,9.9783,9.9852,327000.0
2007-08-31 12:10:00,14.48,14.5,14.48,14.49,276600.0,9.9852,9.999,9.9852,9.9921,276600.0
2007-08-31 12:15:00,14.49,14.5,14.49,14.5,426900.0,9.9921,9.999,9.9921,9.999,426900.0
2007-08-31 12:20:00,14.5,14.52,14.5,14.51,790800.0,9.999,10.0128,9.999,10.0059,790800.0
2007-08-31 12:25:00,14.51,14.51,14.5,14.51,436800.0,10.0059,10.0059,9.999,10.0059,436800.0
2007-08-31 12:30:00,14.51,14.53,14.51,14.53,552900.0,10.0059,10.0197,10.0059,10.0197,552900.0
2007-08-31 12:35:00,14.53,14.54,14.53,14.53,648000.0,10.0197,10.0266,10.0197,10.0197,648000.0
2007-08-31 12:40:00,14.53,14.53,14.52,14.53,491400.0,10.0197,10.0197,10.0128,10.0197,491400.0
2007-08-31 12:45:00,14.53,14.53,14.52,14.53,242700.0,10.0197,10.0197,10.0128,10.0197,242700.0
2007-08-31 12:50:00,14.53,14.53,14.53,14.53,264000.0,10.0197,10.0197,10.0197,10.0197,264000.0
2007-08-31 12:55:00,14.52,14.54,14.52,14.54,469200.0,10.0128,10.0266,10.0128,10.0266,469200.0
2007-08-31 13:00:00,14.54,14.55,14.53,14.54,730500.0,10.0266,10.0335,10.0197,10.0266,730500.0
2007-08-31 13:05:00,14.54,14.55,14.53,14.54,435900.0,10.0266,10.0335,10.0197,10.0266,435900.0
2007-08-31 13:10:00,14.54,14.55,14.54,14.55,225900.0,10.0266,10.0335,10.0266,10.0335,225900.0
2007-08-31 13:15:00,14.55,14.55,14.54,14.54,303900.0,10.0335,10.0335,10.0266,10.0266,303900.0
2007-08-31 13:20:00,14.54,14.55,14.51,14.52,478800.0,10.0266,10.0335,10.0059,10.0128,478800.0
2007-08-31 13:25:00,14.52,14.54,14.52,14.53,350100.0,10.0128,10.0266,10.0128,10.0197,350100.0
2007-08-31 13:30:00,14.53,14.54,14.52,14.52,887100.0,10.0197,10.0266,10.0128,10.0128,887100.0
2007-08-31 13:35:00,14.52,14.53,14.52,14.52,558900.0,10.0128,10.0197,10.0128,10.0128,558900.0
2007-08-31 13:40:00,14.52,14.53,14.52,14.53,747600.0,10.0128,10.0197,10.0128,10.0197,747600.0
2007-08-31 13:45:00,14.53,14.53,14.52,14.52,393900.0,10.0197,10.0197,10.0128,10.0128,393900.0
2007-08-31 13:50:00,14.52,14.54,14.5,14.53,1725300.0,10.0128,10.0266,9.999,10.0197,1725300.0
2007-08-31 13:55:00,14.54,14.54,14.53,14.53,332400.0,10.0266,10.0266,10.0197,10.0197,332400.0
2007-08-31 14:00:00,14.53,14.55,14.53,14.54,480000.0,10.0197,10.0335,10.0197,10.0266,480000.0
2007-08-31 14:05:00,14.54,14.57,14.54,14.57,508200.0,10.0266,10.0473,10.0266,10.0473,508200.0
2007-08-31 14:10:00,14.57,14.57,14.56,14.57,717000.0,10.0473,10.0473,10.0404,10.0473,717000.0
2007-08-31 14:15:00,14.57,14.62,14.57,14.62,2063100.0,10.0473,10.0817,10.0473,10.0817,2063100.0
2007-08-31 14:20:00,14.62,14.65,14.56,14.56,1891200.0,10.0817,10.1024,10.0404,10.0404,1891200.0
2007-08-31 14:25:00,14.55,14.57,14.51,14.53,1169700.0,10.0335,10.0473,10.0059,10.0197,1169700.0
2007-08-31 14:30:00,14.53,14.55,14.52,14.54,676200.0,10.0197,10.0335,10.0128,10.0266,676200.0
2007-08-31 14:35:00,14.55,14.56,14.53,14.56,635100.0,10.0335,10.0404,10.0197,10.0404,635100.0
2007-08-31 14:40:00,14.56,14.59,14.54,14.55,890700.0,10.0404,10.0611,10.0266,10.0335,890700.0
2007-08-31 14:45:00,14.54,14.56,14.54,14.56,375300.0,10.0266,10.0404,10.0266,10.0404,375300.0
2007-08-31 14:50:00,14.56,14.56,14.54,14.55,394800.0,10.0404,10.0404,10.0266,10.0335,394800.0
2007-08-31 14:55:00,14.55,14.55,14.54,14.54,315000.0,10.0335,10.0335,10.0266,10.0266,315000.0
2007-08-31 15:00:00,14.54,14.55,14.54,14.55,428100.0,10.0266,10.0335,10.0266,10.0335,428100.0
2007-08-31 15:05:00,14.55,14.57,14.54,14.56,487800.0,10.0335,10.0473,10.0266,10.0404,487800.0
2007-08-31 15:10:00,14.56,14.59,14.56,14.58,410700.0,10.0404,10.0611,10.0404,10.0542,410700.0
2007-08-31 15:15:00,14.57,14.58,14.57,14.57,567600.0,10.0473,10.0542,10.0473,10.0473,567600.0
2007-08-31 15:20:00,14.57,14.57,14.55,14.55,623100.0,10.0473,10.0473,10.0335,10.0335,623100.0
2007-08-31 15:25:00,14.55,14.59,14.55,14.58,749400.0,10.0335,10.0611,10.0335,10.0542,749400.0
2007-08-31 15:30:00,14.59,14.6,14.58,14.6,666900.0,10.0611,10.068,10.0542,10.068,666900.0
2007-08-31 15:35:00,14.6,14.62,14.6,14.6,1175700.0,10.068,10.0817,10.068,10.068,1175700.0
2007-08-31 15:40:00,14.61,14.62,14.6,14.62,1346700.0,10.0749,10.0817,10.068,10.0817,1346700.0
2007-08-31 15:45:00,14.62,14.62,14.58,14.58,1343400.0,10.0817,10.0817,10.0542,10.0542,1343400.0
2007-08-31 15:50:00,14.58,14.58,14.55,14.55,1711200.0,10.0542,10.0542,10.0335,10.0335,1711200.0
2007-08-31 15:55:00,14.55,14.56,14.52,14.53,2264700.0,10.0335,10.0404,10.0128,10.0197,2264700.0
2007-09-04 09:30:00,14.5,14.52,14.47,14.47,1017000.0,9.999,10.0128,9.9783,9.9783,1017000.0
2007-09-04 09:35:00,14.47,14.5,14.45,14.48,913500.0,9.9783,9.999,9.9645,9.9852,913500.0
2007-09-04 09:40:00,14.48,14.53,14.47,14.49,548100.0,9.9852,10.0197,9.9783,9.9921,548100.0
2007-09-04 09:45:00,14.49,14.5,14.48,14.49,504300.0,9.9921,9.999,9.9852,9.9921,504300.0
2007-09-04 09:50:00,14.49,14.5,14.48,14.48,410400.0,9.9921,9.999,9.9852,9.9852,410400.0
2007-09-04 09:55:00,14.49,14.51,14.48,14.51,582300.0,9.9921,10.0059,9.9852,10.0059,582300.0
2007-09-04 10:00:00,14.51,14.51,14.49,14.51,632100.0,10.0059,10.0059,9.9921,10.0059,632100.0
2007-09-04 10:05:00,14.51,14.52,14.51,14.51,487500.0,10.0059,10.0128,10.0059,10.0059,487500.0
2007-09-04 10:10:00,14.51,14.51,14.49,14.5,397500.0,10.0059,10.0059,9.9921,9.999,397500.0
2007-09-04 10:15:00,14.5,14.5,14.47,14.47,735900.0,9.999,9.999,9.9783,9.9783,735900.0
2007-09-04 10:20:00,14.47,14.48,14.46,14.47,638100.0,9.9783,9.9852,9.9714,9.9783,638100.0
2007-09-04 10:25:00,14.48,14.49,14.46,14.47,1042800.0,9.9852,9.9921,9.9714,9.9783,1042800.0
2007-09-04 10:30:00,14.47,14.5,14.46,14.46,1217100.0,9.9783,9.999,9.9714,9.9714,1217100.0
2007-09-04 10:35:00,14.46,14.48,14.45,14.47,783300.0,9.9714,9.9852,9.9645,9.9783,783300.0
2007-09-04 10:40:00,14.47,14.47,14.46,14.47,491100.0,9.9783,9.9783,9.9714,9.9783,491100.0
2007-09-04 10:45:00,14.47,14.48,14.46,14.47,581400.0,9.9783,9.9852,9.9714,9.9783,581400.0
2007-09-04 10:50:00,14.47,14.48,14.45,14.45,466800.0,9.9783,9.9852,9.9645,9.9645,466800.0
2007-09-04 10:55:00,14.45,14.45,14.42,14.44,890100.0,9.9645,9.9645,9.9438,9.9576,890100.0
2007-09-04 11:00:00,14.44,14.45,14.44,14.45,272400.0,9.9576,9.9645,9.9576,9.9645,272400.0
2007-09-04 11:05:00,14.45,14.46,14.45,14.46,321600.0,9.9645,9.9714,9.9645,9.9714,321600.0
2007-09-04 11:10:00,14.45,14.47,14.45,14.46,500700.0,9.9645,9.9783,9.9645,9.9714,500700.0
2007-09-04 11:15:00,14.46,14.48,14.46,14.47,557100.0,9.9714,9.9852,9.9714,9.9783,557100.0
2007-09-04 11:20:00,14.48,14.52,14.47,14.5,1102800.0,9.9852,10.0128,9.9783,9.999,1102800.0
2007-09-04 11:25:00,14.5,14.51,14.5,14.5,756000.0,9.999,10.0059,9.999,9.999,756000.0
2007-09-04 11:30:00,14.5,14.51,14.5,14.5,680400.0,9.999,10.0059,9.999,9.999,680400.0
2007-09-04 11:35:00,14.5,14.51,14.5,14.5,402900.0,9.999,10.0059,9.999,9.999,402900.0
2007-09-04 11:40:00,14.51,14.51,14.5,14.51,1049400.0,10.0059,10.0059,9.999,10.0059,1049400.0
2007-09-04 11:45:00,14.51,14.51,14.5,14.5,723000.0,10.0059,10.0059,9.999,9.999,723000.0
2007-09-04 11:50:00,14.49,14.5,14.49,14.5,571800.0,9.9921,9.999,9.9921,9.999,571800.0
2007-09-04 11:55:00,14.5,14.5,14.48,14.49,402000.0,9.999,9.999,9.9852,9.9921,402000.0
2007-09-04 12:00:00,14.49,14.49,14.49,14.49,347700.0,9.9921,9.9921,9.9921,9.9921,347700.0
2007-09-04 12:05:00,14.49,14.49,14.48,14.49,343200.0,9.9921,9.9921,9.9852,9.9921,343200.0
2007-09-04 12:10:00,14.49,14.49,14.48,14.49,231000.0,9.9921,9.9921,9.9852,9.9921,231000.0
2007-09-04 12:15:00,14.49,14.5,14.49,14.49,326100.0,9.9921,9.999,9.9921,9.9921,326100.0
2007-09-04 12:20:00,14.5,14.5,14.5,14.5,286200.0,9.999,9.999,9.999,9.999,286200.0
2007-09-04 12:25:00,14.5,14.5,14.5,14.5,468600.0,9.999,9.999,9.999,9.999,468600.0
2007-09-04 12:30:00,14.5,14.5,14.5,14.5,384600.0,9.999,9.999,9.999,9.999,384600.0
2007-09-04 12:35:00,14.5,14.51,14.5,14.51,349500.0,9.999,10.0059,9.999,10.0059,349500.0
2007-09-04 12:40:00,14.51,14.51,14.49,14.5,334800.0,10.0059,10.0059,9.9921,9.999,334800.0
2007-09-04 12:45:00,14.5,14.5,14.49,14.5,238200.0,9.999,9.999,9.9921,9.999,238200.0
2007-09-04 12:50:00,14.49,14.5,14.48,14.48,495000.0,9.9921,9.999,9.9852,9.9852,495000.0
2007-09-04 12:55:00,14.48,14.48,14.48,14.48,240900.0,9.9852,9.9852,9.9852,9.9852,240900.0
2007-09-04 13:00:00,14.48,14.49,14.47,14.48,363000.0,9.9852,9.9921,9.9783,9.9852,363000.0
2007-09-04 13:05:00,14.48,14.5,14.48,14.49,348600.0,9.9852,9.999,9.9852,9.9921,348600.0
2007-09-04 13:10:00,14.5,14.53,14.5,14.53,1376700.0,9.999,10.0197,9.999,10.0197,1376700.0
2007-09-04 13:15:00,14.52,14.55,14.51,14.52,744600.0,10.0128,10.0335,10.0059,10.0128,744600.0
2007-09-04 13:20:00,14.52,14.53,14.5,14.51,823500.0,10.0128,10.0197,9.999,10.0059,823500.0
2007-09-04 13:25:00,14.51,14.51,14.5,14.5,262800.0,10.0059,10.0059,9.999,9.999,262800.0
2007-09-04 13:30:00,14.5,14.5,14.49,14.49,410700.0,9.999,9.999,9.9921,9.9921,410700.0
2007-09-04 13:35:00,14.49,14.5,14.48,14.5,482100.0,9.9921,9.999,9.9852,9.999,482100.0
2007-09-04 13:40:00,14.5,14.5,14.49,14.5,192000.0,9.999,9.999,9.9921,9.999,192000.0
2007-09-04 13:45:00,14.5,14.5,14.48,14.48,377100.0,9.999,9.999,9.9852,9.9852,377100.0
2007-09-04 13:50:00,14.48,14.49,14.48,14.49,223500.0,9.9852,9.9921,9.9852,9.9921,223500.0
2007-09-04 13:55:00,14.49,14.5,14.49,14.49,305700.0,9.9921,9.999,9.9921,9.9921,305700.0
2007-09-04 14:00:00,14.48,14.49,14.47,14.47,401100.0,9.9852,9.9921,9.9783,9.9783,401100.0
2007-09-04 14:05:00,14.47,14.48,14.47,14.48,334500.0,9.9783,9.9852,9.9783,9.9852,334500.0
2007-09-04 14:10:00,14.47,14.49,14.47,14.49,554700.0,9.9783,9.9921,9.9783,9.9921,554700.0
2007-09-04 14:15:00,14.49,14.49,14.48,14.49,298800.0,9.9921,9.9921,9.9852,9.9921,298800.0
2007-09-04 14:20:00,14.49,14.49,14.47,14.47,306300.0,9.9921,9.9921,9.9783,9.9783,306300.0
2007-09-04 14:25:00,14.48,14.48,14.47,14.47,332400.0,9.9852,9.9852,9.9783,9.9783,332400.0
2007-09-04 14:30:00,14.47,14.49,14.47,14.49,330600.0,9.9783,9.9921,9.9783,9.9921,330600.0
2007-09-04 14:35:00,14.49,14.49,14.47,14.49,854100.0,9.9921,9.9921,9.9783,9.9921,854100.0
2007-09-04 14:40:00,14.49,14.49,14.48,14.48,321300.0,9.9921,9.9921,9.9852,9.9852,321300.0
2007-09-04 14:45:00,14.48,14.49,14.48,14.48,370800.0,9.9852,9.9921,9.9852,9.9852,370800.0
2007-09-04 14:50:00,14.49,14.49,14.48,14.49,406500.0,9.9921,9.9921,9.9852,9.9921,406500.0
2007-09-04 14:55:00,14.49,14.49,14.49,14.49,930300.0,9.9921,9.9921,9.9921,9.9921,930300.0
2007-09-04 15:00:00,14.49,14.49,14.48,14.48,1025400.0,9.9921,9.9921,9.9852,9.9852,1025400.0
2007-09-04 15:05:00,14.48,14.48,14.48,14.48,516900.0,9.9852,9.9852,9.9852,9.9852,516900.0
2007-09-04 15:10:00,14.48,14.48,14.47,14.47,636900.0,9.9852,9.9852,9.9783,9.9783,636900.0
2007-09-04 15:15:00,14.47,14.49,14.47,14.48,1123800.0,9.9783,9.9921,9.9783,9.9852,1123800.0
2007-09-04 15:20:00,14.49,14.49,14.48,14.48,503400.0,9.9921,9.9921,9.9852,9.9852,503400.0
2007-09-04 15:25:00,14.48,14.49,14.46,14.48,1141800.0,9.9852,9.9921,9.9714,9.9852,1141800.0
2007-09-04 15:30:00,14.48,14.48,14.46,14.48,2253900.0,9.9852,9.9852,9.9714,9.9852,2253900.0
2007-09-04 15:35:00,14.47,14.48,14.47,14.47,1608000.0,9.9783,9.9852,9.9783,9.9783,1608000.0
2007-09-04 15:40:00,14.47,14.48,14.45,14.45,1197600.0,9.9783,9.9852,9.9645,9.9645,1197600.0
2007-09-04 15:45:00,14.45,14.46,14.44,14.45,2216400.0,9.9645,9.9714,9.9576,9.9645,2216400.0
2007-09-04 15:50:00,14.45,14.45,14.43,14.44,2662200.0,9.9645,9.9645,9.9507,9.9576,2662200.0
2007-09-04 15:55:00,14.44,14.47,14.42,14.42,3247500.0,9.9576,9.9783,9.9438,9.9438,3247500.0
2007-09-05 09:30:00,14.41,14.41,14.37,14.38,1615200.0,9.9369,9.9369,9.9094,9.9162,1615200.0
2007-09-05 09:35:00,14.38,14.38,14.35,14.37,2419800.0,9.9162,9.9162,9.8956,9.9094,2419800.0
2007-09-05 09:40:00,14.37,14.37,14.33,14.34,1481700.0,9.9094,9.9094,9.8818,9.8887,1481700.0
2007-09-05 09:45:00,14.34,14.35,14.32,14.35,2104800.0,9.8887,9.8956,9.8749,9.8956,2104800.0
2007-09-05 09:50:00,14.35,14.37,14.35,14.36,969900.0,9.8956,9.9094,9.8956,9.9025,969900.0
2007-09-05 09:55:00,14.36,14.37,14.34,14.35,1243800.0,9.9025,9.9094,9.8887,9.8956,1243800.0
2007-09-05 10:00:00,14.35,14.35,14.27,14.29,2640900.0,9.8956,9.8956,9.8404,9.8542,2640900.0
2007-09-05 10:05:00,14.29,14.33,14.28,14.31,1720800.0,9.8542,9.8818,9.8473,9.868,1720800.0
2007-09-05 10:10:00,14.31,14.32,14.28,14.29,1946100.0,9.868,9.8749,9.8473,9.8542,1946100.0
2007-09-05 10:15:00,14.29,14.31,14.26,14.31,1372500.0,9.8542,9.868,9.8335,9.868,1372500.0
2007-09-05 10:20:00,14.31,14.31,14.28,14.29,593700.0,9.868,9.868,9.8473,9.8542,593700.0
2007-09-05 10:25:00,14.29,14.29,14.27,14.27,657600.0,9.8542,9.8542,9.8404,9.8404,657600.0
2007-09-05 10:30:00,14.27,14.29,14.26,14.26,775200.0,9.8404,9.8542,9.8335,9.8335,775200.0
2007-09-05 10:35:00,14.26,14.3,14.26,14.3,694800.0,9.8335,9.8611,9.8335,9.8611,694800.0
2007-09-05 10:40:00,14.3,14.3,14.28,14.3,907200.0,9.8611,9.8611,9.8473,9.8611,907200.0
2007-09-05 10:45:00,14.29,14.3,14.29,14.29,734100.0,9.8542,9.8611,9.8542,9.8542,734100.0
2007-09-05 10:50:00,14.29,14.31,14.29,14.3,612300.0,9.8542,9.868,9.8542,9.8611,612300.0
2007-09-05 10:55:00,14.3,14.3,14.29,14.3,651000.0,9.8611,9.8611,9.8542,9.8611,651000.0
2007-09-05 11:00:00,14.3,14.3,14.26,14.26,912000.0,9.8611,9.8611,9.8335,9.8335,912000.0
2007-09-05 11:05:00,14.26,14.26,14.22,14.24,1599600.0,9.8335,9.8335,9.8059,9.8197,1599600.0
2007-09-05 11:10:00,14.24,14.24,14.2,14.22,1247100.0,9.8197,9.8197,9.7921,9.8059,1247100.0
2007-09-05 11:15:00,14.22,14.22,14.21,14.21,675900.0,9.8059,9.8059,9.799,9.799,675900.0
2007-09-05 11:20:00,14.21,14.21,14.18,14.18,1290000.0,9.799,9.799,9.7783,9.7783,1290000.0
2007-09-05 11:25:00,14.18,14.21,14.18,14.2,633300.0,9.7783,9.799,9.7783,9.7921,633300.0
2007-09-05 11:30:00,14.2,14.2,14.18,14.18,545700.0,9.7921,9.7921,9.7783,9.7783,545700.0
2007-09-05 11:35:00,14.18,14.2,14.14,14.14,1965300.0,9.7783,9.7921,9.7507,9.7507,1965300.0
2007-09-05 11:40:00,14.14,14.15,14.13,14.14,1473300.0,9.7507,9.7576,9.7438,9.7507,1473300.0
2007-09-05 11:45:00,14.14,14.15,14.14,14.14,998700.0,9.7507,9.7576,9.7507,9.7507,998700.0
2007-09-05 11:50:00,14.14,14.16,14.14,14.15,808800.0,9.7507,9.7645,9.7507,9.7576,808800.0
2007-09-05 11:55:00,14.15,14.2,14.15,14.2,796500.0,9.7576,9.7921,9.7576,9.7921,796500.0
2007-09-05 12:00:00,14.2,14.21,14.19,14.2,792300.0,9.7921,9.799,9.7852,9.7921,792300.0
2007-09-05 12:05:00,14.21,14.21,14.18,14.19,416400.0,9.799,9.799,9.7783,9.7852,416400.0
2007-09-05 12:10:00,14.19,14.22,14.19,14.22,601200.0,9.7852,9.8059,9.7852,9.8059,601200.0
2007-09-05 12:15:00,14.22,14.22,14.21,14.22,373500.0,9.8059,9.8059,9.799,9.8059,373500.0
2007-09-05 12:20:00,14.21,14.23,14.21,14.23,461400.0,9.799,9.8128,9.799,9.8128,461400.0
2007-09-05 12:25:00,14.23,14.24,14.23,14.23,460500.0,9.8128,9.8197,9.8128,9.8128,460500.0
2007-09-05 12:30:00,14.24,14.24,14.2,14.2,768600.0,9.8197,9.8197,9.7921,9.7921,768600.0
2007-09-05 12:35:00,14.2,14.21,14.19,14.19,729600.0,9.7921,9.799,9.7852,9.7852,729600.0
2007-09-05 12:40:00,14.2,14.2,14.19,14.19,611400.0,9.7921,9.7921,9.7852,9.7852,611400.0
2007-09-05 12:45:00,14.19,14.2,14.18,14.19,668400.0,9.7852,9.7921,9.7783,9.7852,668400.0
2007-09-05 12:50:00,14.19,14.2,14.19,14.19,534300.0,9.7852,9.7921,9.7852,9.7852,534300.0
2007-09-05 12:55:00,14.19,14.19,14.19,14.19,536700.0,9.7852,9.7852,9.7852,9.7852,536700.0
2007-09-05 13:00:00,14.19,14.2,14.18,14.19,850500.0,9.7852,9.7921,9.7783,9.7852,850500.0
2007-09-05 13:05:00,14.19,14.22,14.19,14.22,740100.0,9.7852,9.8059,9.7852,9.8059,740100.0
2007-09-05 13:10:00,14.22,14.22,14.2,14.2,560400.0,9.8059,9.8059,9.7921,9.7921,560400.0
2007-09-05 13:15:00,14.2,14.22,14.19,14.21,839400.0,9.7921,9.8059,9.7852,9.799,839400.0
2007-09-05 13:20:00,14.22,14.22,14.19,14.19,717000.0,9.8059,9.8059,9.7852,9.7852,717000.0
2007-09-05 13:25:00,14.19,14.2,14.19,14.2,499500.0,9.7852,9.7921,9.7852,9.7921,499500.0
2007-09-05 13:30:00,14.2,14.2,14.15,14.17,1431300.0,9.7921,9.7921,9.7576,9.7714,1431300.0
2007-09-05 13:35:00,14.16,14.18,14.16,14.18,794100.0,9.7645,9.7783,9.7645,9.7783,794100.0
2007-09-05 13:40:00,14.18,14.19,14.17,14.17,446700.0,9.7783,9.7852,9.7714,9.7714,446700.0
2007-09-05 13:45:00,14.17,14.18,14.16,14.16,691200.0,9.7714,9.7783,9.7645,9.7645,691200.0
2007-09-05 13:50:00,14.17,14.17,14.16,14.17,438900.0,9.7714,9.7714,9.7645,9.7714,438900.0
2007-09-05 13:55:00,14.17,14.17,14.16,14.16,350700.0,9.7714,9.7714,9.7645,9.7645,350700.0
2007-09-05 14:00:00,14.16,14.19,14.13,14.14,2485800.0,9.7645,9.7852,9.7438,9.7507,2485800.0
2007-09-05 14:05:00,14.14,14.18,14.14,14.14,1286700.0,9.7507,9.7783,9.7507,9.7507,1286700.0
2007-09-05 14:10:00,14.15,14.15,14.13,14.15,789300.0,9.7576,9.7576,9.7438,9.7576,789300.0
2007-09-05 14:15:00,14.15,14.17,14.14,14.15,852300.0,9.7576,9.7714,9.7507,9.7576,852300.0
2007-09-05 14:20:00,14.14,14.15,14.14,14.14,1378200.0,9.7507,9.7576,9.7507,9.7507,1378200.0
2007-09-05 14:25:00,14.14,14.16,14.14,14.15,1281300.0,9.7507,9.7645,9.7507,9.7576,1281300.0
2007-09-05 14:30:00,14.15,14.17,14.14,14.15,775800.0,9.7576,9.7714,9.7507,9.7576,775800.0
2007-09-05 14:35:00,14.15,14.16,14.14,14.15,560400.0,9.7576,9.7645,9.7507,9.7576,560400.0
2007-09-05 14:40:00,14.16,14.16,14.14,14.15,1080300.0,9.7645,9.7645,9.7507,9.7576,1080300.0
2007-09-05 14:45:00,14.15,14.16,14.14,14.16,986100.0,9.7576,9.7645,9.7507,9.7645,986100.0
2007-09-05 14:50:00,14.16,14.17,14.14,14.16,927900.0,9.7645,9.7714,9.7507,9.7645,927900.0
2007-09-05 14:55:00,14.16,14.18,14.16,14.17,820800.0,9.7645,9.7783,9.7645,9.7714,820800.0
2007-09-05 15:00:00,14.18,14.19,14.17,14.19,741900.0,9.7783,9.7852,9.7714,9.7852,741900.0
2007-09-05 15:05:00,14.19,14.19,14.18,14.18,847200.0,9.7852,9.7852,9.7783,9.7783,847200.0
2007-09-05 15:10:00,14.18,14.18,14.16,14.17,1249500.0,9.7783,9.7783,9.7645,9.7714,1249500.0
2007-09-05 15:15:00,14.17,14.17,14.16,14.17,981600.0,9.7714,9.7714,9.7645,9.7714,981600.0
2007-09-05 15:20:00,14.17,14.17,14.16,14.16,1010700.0,9.7714,9.7714,9.7645,9.7645,1010700.0
2007-09-05 15:25:00,14.16,14.17,14.15,14.16,1353900.0,9.7645,9.7714,9.7576,9.7645,1353900.0
2007-09-05 15:30:00,14.16,14.16,14.15,14.16,998400.0,9.7645,9.7645,9.7576,9.7645,998400.0
2007-09-05 15:35:00,14.16,14.18,14.15,14.15,1134600.0,9.7645,9.7783,9.7576,9.7576,1134600.0
2007-09-05 15:40:00,14.15,14.17,14.15,14.16,1592400.0,9.7576,9.7714,9.7576,9.7645,1592400.0
2007-09-05 15:45:00,14.16,14.18,14.16,14.17,2768100.0,9.7645,9.7783,9.7645,9.7714,2768100.0
2007-09-05 15:50:00,14.17,14.17,14.16,14.17,2846400.0,9.7714,9.7714,9.7645,9.7714,2846400.0
2007-09-05 15:55:00,14.17,14.17,14.12,14.14,2484000.0,9.7714,9.7714,9.737,9.7507,2484000.0
2007-09-06 09:30:00,14.5,14.53,14.45,14.52,4915500.0,9.999,10.0197,9.9645,10.0128,4915500.0
2007-09-06 09:35:00,14.52,14.53,14.44,14.48,2981400.0,10.0128,10.0197,9.9576,9.9852,2981400.0
2007-09-06 09:40:00,14.48,14.5,14.37,14.38,2684400.0,9.9852,9.999,9.9094,9.9162,2684400.0
2007-09-06 09:45:00,14.38,14.39,14.28,14.31,3603900.0,9.9162,9.9231,9.8473,9.868,3603900.0
2007-09-06 09:50:00,14.3,14.36,14.25,14.26,2449800.0,9.8611,9.9025,9.8266,9.8335,2449800.0
2007-09-06 09:55:00,14.27,14.32,14.25,14.31,1722600.0,9.8404,9.8749,9.8266,9.868,1722600.0
2007-09-06 10:00:00,14.32,14.33,14.28,14.29,1363200.0,9.8749,9.8818,9.8473,9.8542,1363200.0
2007-09-06 10:05:00,14.29,14.32,14.28,14.28,1222200.0,9.8542,9.8749,9.8473,9.8473,1222200.0
2007-09-06 10:10:00,14.28,14.33,14.25,14.26,1161300.0,9.8473,9.8818,9.8266,9.8335,1161300.0
2007-09-06 10:15:00,14.27,14.3,14.26,14.3,1335600.0,9.8404,9.8611,9.8335,9.8611,1335600.0
2007-09-06 10:20:00,14.3,14.32,14.27,14.32,1842000.0,9.8611,9.8749,9.8404,9.8749,1842000.0
2007-09-06 10:25:00,14.32,14.35,14.3,14.3,1281600.0,9.8749,9.8956,9.8611,9.8611,1281600.0
2007-09-06 10:30:00,14.3,14.32,14.28,14.32,784500.0,9.8611,9.8749,9.8473,9.8749,784500.0
2007-09-06 10:35:00,14.32,14.34,14.31,14.33,1160100.0,9.8749,9.8887,9.868,9.8818,1160100.0
2007-09-06 10:40:00,14.33,14.34,14.33,14.33,993900.0,9.8818,9.8887,9.8818,9.8818,993900.0
2007-09-06 10:45:00,14.33,14.34,14.32,14.32,638400.0,9.8818,9.8887,9.8749,9.8749,638400.0
2007-09-06 10:50:00,14.32,14.34,14.32,14.33,1158300.0,9.8749,9.8887,9.8749,9.8818,1158300.0
2007-09-06 10:55:00,14.32,14.34,14.32,14.32,981000.0,9.8749,9.8887,9.8749,9.8749,981000.0
2007-09-06 11:00:00,14.32,14.32,14.27,14.29,1286700.0,9.8749,9.8749,9.8404,9.8542,1286700.0
2007-09-06 11:05:00,14.3,14.31,14.25,14.26,1692900.0,9.8611,9.868,9.8266,9.8335,1692900.0
2007-09-06 11:10:00,14.26,14.3,14.25,14.27,1865400.0,9.8335,9.8611,9.8266,9.8404,1865400.0
2007-09-06 11:15:00,14.27,14.27,14.25,14.27,955800.0,9.8404,9.8404,9.8266,9.8404,955800.0
2007-09-06 11:20:00,14.27,14.28,14.25,14.26,2103600.0,9.8404,9.8473,9.8266,9.8335,2103600.0
2007-09-06 11:25:00,14.26,14.28,14.26,14.28,737400.0,9.8335,9.8473,9.8335,9.8473,737400.0
2007-09-06 11:30:00,14.28,14.3,14.27,14.27,1177200.0,9.8473,9.8611,9.8404,9.8404,1177200.0
2007-09-06 11:35:00,14.27,14.28,14.26,14.27,1513800.0,9.8404,9.8473,9.8335,9.8404,1513800.0
2007-09-06 11:40:00,14.26,14.26,14.22,14.23,1978800.0,9.8335,9.8335,9.8059,9.8128,1978800.0
2007-09-06 11:45:00,14.23,14.25,14.23,14.24,963300.0,9.8128,9.8266,9.8128,9.8197,963300.0
2007-09-06 11:50:00,14.25,14.28,14.23,14.27,1593900.0,9.8266,9.8473,9.8128,9.8404,1593900.0
2007-09-06 11:55:00,14.27,14.28,14.26,14.28,605700.0,9.8404,9.8473,9.8335,9.8473,605700.0
2007-09-06 12:00:00,14.28,14.29,14.27,14.27,650700.0,9.8473,9.8542,9.8404,9.8404,650700.0
2007-09-06 12:05:00,14.27,14.28,14.27,14.27,335100.0,9.8404,9.8473,9.8404,9.8404,335100.0
2007-09-06 12:10:00,14.27,14.29,14.27,14.28,689700.0,9.8404,9.8542,9.8404,9.8473,689700.0
2007-09-06 12:15:00,14.28,14.33,14.27,14.32,1941000.0,9.8473,9.8818,9.8404,9.8749,1941000.0
2007-09-06 12:20:00,14.32,14.33,14.29,14.3,632400.0,9.8749,9.8818,9.8542,9.8611,632400.0
2007-09-06 12:25:00,14.3,14.3,14.28,14.28,585000.0,9.8611,9.8611,9.8473,9.8473,585000.0
2007-09-06 12:30:00,14.29,14.29,14.27,14.28,491400.0,9.8542,9.8542,9.8404,9.8473,491400.0
2007-09-06 12:35:00,14.28,14.3,14.27,14.29,474300.0,9.8473,9.8611,9.8404,9.8542,474300.0
2007-09-06 12:40:00,14.29,14.3,14.28,14.29,977700.0,9.8542,9.8611,9.8473,9.8542,977700.0
2007-09-06 12:45:00,14.29,14.3,14.28,14.29,597000.0,9.8542,9.8611,9.8473,9.8542,597000.0
2007-09-06 12:50:00,14.29,14.31,14.29,14.3,1124700.0,9.8542,9.868,9.8542,9.8611,1124700.0
2007-09-06 12:55:00,14.3,14.31,14.3,14.31,433500.0,9.8611,9.868,9.8611,9.868,433500.0
2007-09-06 13:00:00,14.31,14.31,14.28,14.29,402300.0,9.868,9.868,9.8473,9.8542,402300.0
2007-09-06 13:05:00,14.29,14.3,14.28,14.28,476400.0,9.8542,9.8611,9.8473,9.8473,476400.0
2007-09-06 13:10:00,14.28,14.29,14.27,14.29,499800.0,9.8473,9.8542,9.8404,9.8542,499800.0
2007-09-06 13:15:00,14.28,14.29,14.28,14.28,374700.0,9.8473,9.8542,9.8473,9.8473,374700.0
2007-09-06 13:20:00,14.28,14.3,14.27,14.29,590700.0,9.8473,9.8611,9.8404,9.8542,590700.0
2007-09-06 13:25:00,14.29,14.29,14.27,14.28,289200.0,9.8542,9.8542,9.8404,9.8473,289200.0
2007-09-06 13:30:00,14.27,14.29,14.26,14.29,986400.0,9.8404,9.8542,9.8335,9.8542,986400.0
2007-09-06 13:35:00,14.29,14.3,14.28,14.3,453000.0,9.8542,9.8611,9.8473,9.8611,453000.0
2007-09-06 13:40:00,14.3,14.3,14.29,14.3,331800.0,9.8611,9.8611,9.8542,9.8611,331800.0
2007-09-06 13:45:00,14.3,14.3,14.29,14.29,579600.0,9.8611,9.8611,9.8542,9.8542,579600.0
2007-09-06 13:50:00,14.29,14.3,14.29,14.29,234000.0,9.8542,9.8611,9.8542,9.8542,234000.0
2007-09-06 13:55:00,14.29,14.3,14.29,14.29,610200.0,9.8542,9.8611,9.8542,9.8542,610200.0
2007-09-06 14:00:00,14.29,14.29,14.27,14.28,606600.0,9.8542,9.8542,9.8404,9.8473,606600.0
2007-09-06 14:05:00,14.28,14.29,14.27,14.29,400800.0,9.8473,9.8542,9.8404,9.8542,400800.0
2007-09-06 14:10:00,14.28,14.29,14.28,14.29,471900.0,9.8473,9.8542,9.8473,9.8542,471900.0
2007-09-06 14:15:00,14.29,14.3,14.29,14.3,509700.0,9.8542,9.8611,9.8542,9.8611,509700.0
2007-09-06 14:20:00,14.3,14.3,14.29,14.29,719100.0,9.8611,9.8611,9.8542,9.8542,719100.0
2007-09-06 14:25:00,14.29,14.29,14.27,14.28,587100.0,9.8542,9.8542,9.8404,9.8473,587100.0
2007-09-06 14:30:00,14.28,14.28,14.26,14.28,1362900.0,9.8473,9.8473,9.8335,9.8473,1362900.0
2007-09-06 14:35:00,14.28,14.29,14.28,14.29,381000.0,9.8473,9.8542,9.8473,9.8542,381000.0
2007-09-06 14:40:00,14.29,14.29,14.28,14.28,463200.0,9.8542,9.8542,9.8473,9.8473,463200.0
2007-09-06 14:45:00,14.29,14.29,14.28,14.28,390300.0,9.8542,9.8542,9.8473,9.8473,390300.0
2007-09-06 14:50:00,14.28,14.29,14.27,14.28,538800.0,9.8473,9.8542,9.8404,9.8473,538800.0
2007-09-06 14:55:00,14.28,14.29,14.27,14.28,896100.0,9.8473,9.8542,9.8404,9.8473,896100.0
2007-09-06 15:00:00,14.28,14.3,14.28,14.29,549900.0,9.8473,9.8611,9.8473,9.8542,549900.0
2007-09-06 15:05:00,14.3,14.32,14.28,14.29,954300.0,9.8611,9.8749,9.8473,9.8542,954300.0
2007-09-06 15:10:00,14.28,14.31,14.28,14.3,615000.0,9.8473,9.868,9.8473,9.8611,615000.0
2007-09-06 15:15:00,14.3,14.3,14.28,14.28,437100.0,9.8611,9.8611,9.8473,9.8473,437100.0
2007-09-06 15:20:00,14.28,14.3,14.28,14.29,659700.0,9.8473,9.8611,9.8473,9.8542,659700.0
2007-09-06 15:25:00,14.29,14.3,14.29,14.3,628200.0,9.8542,9.8611,9.8542,9.8611,628200.0
2007-09-06 15:30:00,14.3,14.3,14.28,14.29,519900.0,9.8611,9.8611,9.8473,9.8542,519900.0
2007-09-06 15:35:00,14.29,14.3,14.29,14.29,757500.0,9.8542,9.8611,9.8542,9.8542,757500.0
2007-09-06 15:40:00,14.29,14.29,14.27,14.28,1834200.0,9.8542,9.8542,9.8404,9.8473,1834200.0
2007-09-06 15:45:00,14.28,14.28,14.25,14.27,1330800.0,9.8473,9.8473,9.8266,9.8404,1330800.0
2007-09-06 15:50:00,14.26,14.27,14.26,14.26,1402200.0,9.8335,9.8404,9.8335,9.8335,1402200.0
2007-09-06 15:55:00,14.26,14.28,14.25,14.25,1824000.0,9.8335,9.8473,9.8266,9.8266,1824000.0
2007-09-07 09:30:00,14.15,14.18,14.14,14.16,1501200.0,9.7576,9.7783,9.7507,9.7645,1501200.0
2007-09-07 09:35:00,14.16,14.18,14.14,14.17,1337700.0,9.7645,9.7783,9.7507,9.7714,1337700.0
2007-09-07 09:40:00,14.17,14.17,14.14,14.16,987000.0,9.7714,9.7714,9.7507,9.7645,987000.0
2007-09-07 09:45:00,14.16,14.17,14.15,14.16,956100.0,9.7645,9.7714,9.7576,9.7645,956100.0
2007-09-07 09:50:00,14.16,14.17,14.15,14.16,447300.0,9.7645,9.7714,9.7576,9.7645,447300.0
2007-09-07 09:55:00,14.15,14.17,14.14,14.15,613200.0,9.7576,9.7714,9.7507,9.7576,613200.0
2007-09-07 10:00:00,14.15,14.17,14.15,14.15,651900.0,9.7576,9.7714,9.7576,9.7576,651900.0
2007-09-07 10:05:00,14.15,14.23,14.15,14.19,1495800.0,9.7576,9.8128,9.7576,9.7852,1495800.0
2007-09-07 10:10:00,14.19,14.2,14.17,14.18,595800.0,9.7852,9.7921,9.7714,9.7783,595800.0
2007-09-07 10:15:00,14.18,14.21,14.18,14.19,685200.0,9.7783,9.799,9.7783,9.7852,685200.0
2007-09-07 10:20:00,14.19,14.2,14.18,14.2,516600.0,9.7852,9.7921,9.7783,9.7921,516600.0
2007-09-07 10:25:00,14.21,14.23,14.2,14.21,539400.0,9.799,9.8128,9.7921,9.799,539400.0
2007-09-07 10:30:00,14.21,14.21,14.15,14.16,751200.0,9.799,9.799,9.7576,9.7645,751200.0
2007-09-07 10:35:00,14.16,14.18,14.15,14.16,689700.0,9.7645,9.7783,9.7576,9.7645,689700.0
2007-09-07 10:40:00,14.16,14.18,14.15,14.17,702900.0,9.7645,9.7783,9.7576,9.7714,702900.0
2007-09-07 10:45:00,14.18,14.18,14.16,14.16,739200.0,9.7783,9.7783,9.7645,9.7645,739200.0
2007-09-07 10:50:00,14.15,14.16,14.14,14.14,923400.0,9.7576,9.7645,9.7507,9.7507,923400.0
2007-09-07 10:55:00,14.14,14.16,14.14,14.16,472200.0,9.7507,9.7645,9.7507,9.7645,472200.0
2007-09-07 11:00:00,14.16,14.17,14.15,14.15,571800.0,9.7645,9.7714,9.7576,9.7576,571800.0
2007-09-07 11:05:00,14.15,14.16,14.15,14.16,411600.0,9.7576,9.7645,9.7576,9.7645,411600.0
2007-09-07 11:10:00,14.16,14.16,14.15,14.16,769500.0,9.7645,9.7645,9.7576,9.7645,769500.0
2007-09-07 11:15:00,14.16,14.18,14.16,14.18,817500.0,9.7645,9.7783,9.7645,9.7783,817500.0
2007-09-07 11:20:00,14.17,14.18,14.16,14.16,557400.0,9.7714,9.7783,9.7645,9.7645,557400.0
2007-09-07 11:25:00,14.16,14.17,14.16,14.16,690600.0,9.7645,9.7714,9.7645,9.7645,690600.0
2007-09-07 11:30:00,14.16,14.18,14.16,14.17,751800.0,9.7645,9.7783,9.7645,9.7714,751800.0
2007-09-07 11:35:00,14.17,14.21,14.17,14.21,694800.0,9.7714,9.799,9.7714,9.799,694800.0
2007-09-07 11:40:00,14.21,14.22,14.21,14.22,591000.0,9.799,9.8059,9.799,9.8059,591000.0
2007-09-07 11:45:00,14.22,14.28,14.22,14.27,1872000.0,9.8059,9.8473,9.8059,9.8404,1872000.0
2007-09-07 11:50:00,14.27,14.27,14.24,14.26,693600.0,9.8404,9.8404,9.8197,9.8335,693600.0
2007-09-07 11:55:00,14.26,14.28,14.25,14.28,651300.0,9.8335,9.8473,9.8266,9.8473,651300.0
2007-09-07 12:00:00,14.28,14.29,14.21,14.21,1002300.0,9.8473,9.8542,9.799,9.799,1002300.0
2007-09-07 12:05:00,14.21,14.21,14.18,14.21,1047600.0,9.799,9.799,9.7783,9.799,1047600.0
2007-09-07 12:10:00,14.21,14.21,14.18,14.19,564000.0,9.799,9.799,9.7783,9.7852,564000.0
2007-09-07 12:15:00,14.19,14.19,14.18,14.19,424500.0,9.7852,9.7852,9.7783,9.7852,424500.0
2007-09-07 12:20:00,14.18,14.2,14.18,14.19,671100.0,9.7783,9.7921,9.7783,9.7852,671100.0
2007-09-07 12:25:00,14.19,14.21,14.18,14.2,461400.0,9.7852,9.799,9.7783,9.7921,461400.0
2007-09-07 12:30:00,14.2,14.22,14.19,14.2,667500.0,9.7921,9.8059,9.7852,9.7921,667500.0
2007-09-07 12:35:00,14.2,14.2,14.18,14.18,374100.0,9.7921,9.7921,9.7783,9.7783,374100.0
2007-09-07 12:40:00,14.18,14.19,14.18,14.18,396900.0,9.7783,9.7852,9.7783,9.7783,396900.0
2007-09-07 12:45:00,14.18,14.19,14.17,14.18,444300.0,9.7783,9.7852,9.7714,9.7783,444300.0
2007-09-07 12:50:00,14.18,14.19,14.18,14.18,318300.0,9.7783,9.7852,9.7783,9.7783,318300.0
2007-09-07 12:55:00,14.18,14.19,14.17,14.18,526800.0,9.7783,9.7852,9.7714,9.7783,526800.0
2007-09-07 13:00:00,14.18,14.19,14.17,14.19,435300.0,9.7783,9.7852,9.7714,9.7852,435300.0
2007-09-07 13:05:00,14.18,14.21,14.18,14.2,486900.0,9.7783,9.799,9.7783,9.7921,486900.0
2007-09-07 13:10:00,14.2,14.21,14.18,14.19,554400.0,9.7921,9.799,9.7783,9.7852,554400.0
2007-09-07 13:15:00,14.19,14.19,14.18,14.19,336900.0,9.7852,9.7852,9.7783,9.7852,336900.0
2007-09-07 13:20:00,14.19,14.19,14.17,14.17,705600.0,9.7852,9.7852,9.7714,9.7714,705600.0
2007-09-07 13:25:00,14.17,14.21,14.16,14.21,1182600.0,9.7714,9.799,9.7645,9.799,1182600.0
2007-09-07 13:30:00,14.21,14.22,14.2,14.21,446100.0,9.799,9.8059,9.7921,9.799,446100.0
2007-09-07 13:35:00,14.2,14.22,14.2,14.21,742200.0,9.7921,9.8059,9.7921,9.799,742200.0
2007-09-07 13:40:00,14.21,14.23,14.21,14.22,924000.0,9.799,9.8128,9.799,9.8059,924000.0
2007-09-07 13:45:00,14.22,14.23,14.19,14.2,1181700.0,9.8059,9.8128,9.7852,9.7921,1181700.0
2007-09-07 13:50:00,14.2,14.2,14.18,14.2,479400.0,9.7921,9.7921,9.7783,9.7921,479400.0
2007-09-07 13:55:00,14.2,14.21,14.19,14.2,268200.0,9.7921,9.799,9.7852,9.7921,268200.0
2007-09-07 14:00:00,14.2,14.2,14.17,14.19,643500.0,9.7921,9.7921,9.7714,9.7852,643500.0
2007-09-07 14:05:00,14.19,14.2,14.19,14.19,379500.0,9.7852,9.7921,9.7852,9.7852,379500.0
2007-09-07 14:10:00,14.19,14.21,14.18,14.21,715500.0,9.7852,9.799,9.7783,9.799,715500.0
2007-09-07 14:15:00,14.21,14.21,14.2,14.2,411000.0,9.799,9.799,9.7921,9.7921,411000.0
2007-09-07 14:20:00,14.2,14.2,14.18,14.18,549600.0,9.7921,9.7921,9.7783,9.7783,549600.0
2007-09-07 14:25:00,14.18,14.19,14.17,14.18,459900.0,9.7783,9.7852,9.7714,9.7783,459900.0
2007-09-07 14:30:00,14.18,14.18,14.17,14.17,499200.0,9.7783,9.7783,9.7714,9.7714,499200.0
2007-09-07 14:35:00,14.17,14.18,14.17,14.18,329100.0,9.7714,9.7783,9.7714,9.7783,329100.0
2007-09-07 14:40:00,14.18,14.18,14.18,14.18,528600.0,9.7783,9.7783,9.7783,9.7783,528600.0
2007-09-07 14:45:00,14.18,14.19,14.18,14.18,774900.0,9.7783,9.7852,9.7783,9.7783,774900.0
2007-09-07 14:50:00,14.18,14.19,14.18,14.18,765300.0,9.7783,9.7852,9.7783,9.7783,765300.0
2007-09-07 14:55:00,14.18,14.19,14.15,14.15,1098900.0,9.7783,9.7852,9.7576,9.7576,1098900.0
2007-09-07 15:00:00,14.15,14.19,14.15,14.18,1596300.0,9.7576,9.7852,9.7576,9.7783,1596300.0
2007-09-07 15:05:00,14.18,14.18,14.16,14.16,537600.0,9.7783,9.7783,9.7645,9.7645,537600.0
2007-09-07 15:10:00,14.17,14.17,14.16,14.17,710400.0,9.7714,9.7714,9.7645,9.7714,710400.0
2007-09-07 15:15:00,14.17,14.17,14.15,14.16,672900.0,9.7714,9.7714,9.7576,9.7645,672900.0
2007-09-07 15:20:00,14.16,14.16,14.13,14.14,1394100.0,9.7645,9.7645,9.7438,9.7507,1394100.0
2007-09-07 15:25:00,14.14,14.15,14.13,14.13,1065900.0,9.7507,9.7576,9.7438,9.7438,1065900.0
2007-09-07 15:30:00,14.13,14.14,14.11,14.12,1406100.0,9.7438,9.7507,9.7301,9.737,1406100.0
2007-09-07 15:35:00,14.12,14.12,14.11,14.12,1472700.0,9.737,9.737,9.7301,9.737,1472700.0
2007-09-07 15:40:00,14.12,14.13,14.1,14.12,2141400.0,9.737,9.7438,9.7232,9.737,2141400.0
2007-09-07 15:45:00,14.13,14.13,14.11,14.12,2209500.0,9.7438,9.7438,9.7301,9.737,2209500.0
2007-09-07 15:50:00,14.12,14.15,14.12,14.15,1577400.0,9.737,9.7576,9.737,9.7576,1577400.0
2007-09-07 15:55:00,14.15,14.17,14.14,14.14,2883900.0,9.7576,9.7714,9.7507,9.7507,2883900.0
2007-09-10 09:30:00,14.2,14.23,14.17,14.19,795900.0,9.7921,9.8128,9.7714,9.7852,795900.0
2007-09-10 09:35:00,14.19,14.2,14.14,14.15,608700.0,9.7852,9.7921,9.7507,9.7576,608700.0
2007-09-10 09:40:00,14.15,14.17,14.12,14.14,845400.0,9.7576,9.7714,9.737,9.7507,845400.0
2007-09-10 09:45:00,14.14,14.17,14.14,14.15,401100.0,9.7507,9.7714,9.7507,9.7576,401100.0
2007-09-10 09:50:00,14.15,14.16,14.14,14.15,382800.0,9.7576,9.7645,9.7507,9.7576,382800.0
2007-09-10 09:55:00,14.15,14.16,14.13,14.14,600000.0,9.7576,9.7645,9.7438,9.7507,600000.0
2007-09-10 10:00:00,14.13,14.14,14.12,14.13,551700.0,9.7438,9.7507,9.737,9.7438,551700.0
2007-09-10 10:05:00,14.13,14.15,14.13,14.13,724200.0,9.7438,9.7576,9.7438,9.7438,724200.0
2007-09-10 10:10:00,14.13,14.13,14.09,14.09,1147500.0,9.7438,9.7438,9.7163,9.7163,1147500.0
2007-09-10 10:15:00,14.09,14.09,14.07,14.08,940800.0,9.7163,9.7163,9.7025,9.7094,940800.0
2007-09-10 10:20:00,14.07,14.1,14.07,14.1,690300.0,9.7025,9.7232,9.7025,9.7232,690300.0
2007-09-10 10:25:00,14.1,14.1,14.04,14.05,1038600.0,9.7232,9.7232,9.6818,9.6887,1038600.0
2007-09-10 10:30:00,14.05,14.07,14.03,14.04,910500.0,9.6887,9.7025,9.6749,9.6818,910500.0
2007-09-10 10:35:00,14.04,14.06,14.03,14.05,860400.0,9.6818,9.6956,9.6749,9.6887,860400.0
2007-09-10 10:40:00,14.05,14.06,14.04,14.05,1195800.0,9.6887,9.6956,9.6818,9.6887,1195800.0
2007-09-10 10:45:00,14.05,14.07,14.04,14.06,876900.0,9.6887,9.7025,9.6818,9.6956,876900.0
2007-09-10 10:50:00,14.06,14.09,14.05,14.08,916800.0,9.6956,9.7163,9.6887,9.7094,916800.0
2007-09-10 10:55:00,14.08,14.11,14.06,14.1,840000.0,9.7094,9.7301,9.6956,9.7232,840000.0
2007-09-10 11:00:00,14.1,14.12,14.07,14.09,938100.0,9.7232,9.737,9.7025,9.7163,938100.0
2007-09-10 11:05:00,14.09,14.12,14.09,14.1,487800.0,9.7163,9.737,9.7163,9.7232,487800.0
2007-09-10 11:10:00,14.1,14.11,14.03,14.06,1261800.0,9.7232,9.7301,9.6749,9.6956,1261800.0
2007-09-10 11:15:00,14.06,14.08,14.05,14.07,577200.0,9.6956,9.7094,9.6887,9.7025,577200.0
2007-09-10 11:20:00,14.07,14.08,14.05,14.08,467400.0,9.7025,9.7094,9.6887,9.7094,467400.0
2007-09-10 11:25:00,14.08,14.09,14.07,14.09,278700.0,9.7094,9.7163,9.7025,9.7163,278700.0
2007-09-10 11:30:00,14.09,14.09,14.07,14.09,386400.0,9.7163,9.7163,9.7025,9.7163,386400.0
2007-09-10 11:35:00,14.09,14.1,14.07,14.1,867000.0,9.7163,9.7232,9.7025,9.7232,867000.0
2007-09-10 11:40:00,14.1,14.14,14.1,14.14,834900.0,9.7232,9.7507,9.7232,9.7507,834900.0
2007-09-10 11:45:00,14.13,14.19,14.11,14.13,1626000.0,9.7438,9.7852,9.7301,9.7438,1626000.0
2007-09-10 11:50:00,14.13,14.13,14.09,14.1,774600.0,9.7438,9.7438,9.7163,9.7232,774600.0
2007-09-10 11:55:00,14.1,14.11,14.08,14.11,439500.0,9.7232,9.7301,9.7094,9.7301,439500.0
2007-09-10 12:00:00,14.1,14.11,14.06,14.07,749100.0,9.7232,9.7301,9.6956,9.7025,749100.0
2007-09-10 12:05:00,14.08,14.09,14.05,14.09,1859400.0,9.7094,9.7163,9.6887,9.7163,1859400.0
2007-09-10 12:10:00,14.09,14.09,14.07,14.08,358500.0,9.7163,9.7163,9.7025,9.7094,358500.0
2007-09-10 12:15:00,14.08,14.09,14.07,14.08,277200.0,9.7094,9.7163,9.7025,9.7094,277200.0
2007-09-10 12:20:00,14.08,14.12,14.07,14.12,366000.0,9.7094,9.737,9.7025,9.737,366000.0
2007-09-10 12:25:00,14.11,14.12,14.11,14.12,433500.0,9.7301,9.737,9.7301,9.737,433500.0
2007-09-10 12:30:00,14.12,14.15,14.11,14.13,657600.0,9.737,9.7576,9.7301,9.7438,657600.0
2007-09-10 12:35:00,14.12,14.14,14.12,14.12,429000.0,9.737,9.7507,9.737,9.737,429000.0
2007-09-10 12:40:00,14.12,14.12,14.1,14.1,154500.0,9.737,9.737,9.7232,9.7232,154500.0
2007-09-10 12:45:00,14.1,14.11,14.09,14.09,401700.0,9.7232,9.7301,9.7163,9.7163,401700.0
2007-09-10 12:50:00,14.09,14.1,14.09,14.09,242100.0,9.7163,9.7232,9.7163,9.7163,242100.0
2007-09-10 12:55:00,14.09,14.11,14.09,14.09,291900.0,9.7163,9.7301,9.7163,9.7163,291900.0
2007-09-10 13:00:00,14.09,14.11,14.09,14.09,475500.0,9.7163,9.7301,9.7163,9.7163,475500.0
2007-09-10 13:05:00,14.09,14.12,14.09,14.11,182400.0,9.7163,9.737,9.7163,9.7301,182400.0
2007-09-10 13:10:00,14.11,14.12,14.1,14.11,237900.0,9.7301,9.737,9.7232,9.7301,237900.0
2007-09-10 13:15:00,14.11,14.14,14.11,14.14,335700.0,9.7301,9.7507,9.7301,9.7507,335700.0
2007-09-10 13:20:00,14.14,14.14,14.12,14.13,394200.0,9.7507,9.7507,9.737,9.7438,394200.0
2007-09-10 13:25:00,14.13,14.14,14.12,14.14,189300.0,9.7438,9.7507,9.737,9.7507,189300.0
2007-09-10 13:30:00,14.14,14.16,14.12,14.16,506700.0,9.7507,9.7645,9.737,9.7645,506700.0
2007-09-10 13:35:00,14.15,14.15,14.12,14.12,318000.0,9.7576,9.7576,9.737,9.737,318000.0
2007-09-10 13:40:00,14.12,14.13,14.12,14.12,237900.0,9.737,9.7438,9.737,9.737,237900.0
2007-09-10 13:45:00,14.12,14.12,14.1,14.11,300600.0,9.737,9.737,9.7232,9.7301,300600.0
2007-09-10 13:50:00,14.11,14.12,14.09,14.09,328200.0,9.7301,9.737,9.7163,9.7163,328200.0
2007-09-10 13:55:00,14.09,14.1,14.08,14.09,367500.0,9.7163,9.7232,9.7094,9.7163,367500.0
2007-09-10 14:00:00,14.09,14.1,14.08,14.08,292500.0,9.7163,9.7232,9.7094,9.7094,292500.0
2007-09-10 14:05:00,14.08,14.09,14.07,14.08,338700.0,9.7094,9.7163,9.7025,9.7094,338700.0
2007-09-10 14:10:00,14.09,14.1,14.08,14.09,220800.0,9.7163,9.7232,9.7094,9.7163,220800.0
2007-09-10 14:15:00,14.1,14.1,14.08,14.09,380100.0,9.7232,9.7232,9.7094,9.7163,380100.0
2007-09-10 14:20:00,14.08,14.12,14.08,14.12,271500.0,9.7094,9.737,9.7094,9.737,271500.0
2007-09-10 14:25:00,14.12,14.13,14.1,14.12,478800.0,9.737,9.7438,9.7232,9.737,478800.0
2007-09-10 14:30:00,14.12,14.13,14.11,14.12,337500.0,9.737,9.7438,9.7301,9.737,337500.0
2007-09-10 14:35:00,14.12,14.12,14.09,14.1,941400.0,9.737,9.737,9.7163,9.7232,941400.0
2007-09-10 14:40:00,14.1,14.11,14.09,14.1,480000.0,9.7232,9.7301,9.7163,9.7232,480000.0
2007-09-10 14:45:00,14.1,14.12,14.1,14.1,579600.0,9.7232,9.737,9.7232,9.7232,579600.0
2007-09-10 14:50:00,14.1,14.11,14.09,14.1,562200.0,9.7232,9.7301,9.7163,9.7232,562200.0
2007-09-10 14:55:00,14.1,14.11,14.1,14.11,480000.0,9.7232,9.7301,9.7232,9.7301,480000.0
2007-09-10 15:00:00,14.11,14.11,14.09,14.1,842400.0,9.7301,9.7301,9.7163,9.7232,842400.0
2007-09-10 15:05:00,14.1,14.13,14.1,14.13,869700.0,9.7232,9.7438,9.7232,9.7438,869700.0
2007-09-10 15:10:00,14.13,14.15,14.13,14.13,1068000.0,9.7438,9.7576,9.7438,9.7438,1068000.0
2007-09-10 15:15:00,14.14,14.15,14.13,14.13,613500.0,9.7507,9.7576,9.7438,9.7438,613500.0
2007-09-10 15:20:00,14.13,14.17,14.13,14.17,1197900.0,9.7438,9.7714,9.7438,9.7714,1197900.0
2007-09-10 15:25:00,14.17,14.18,14.15,14.15,727200.0,9.7714,9.7783,9.7576,9.7576,727200.0
2007-09-10 15:30:00,14.15,14.15,14.14,14.15,451800.0,9.7576,9.7576,9.7507,9.7576,451800.0
2007-09-10 15:35:00,14.15,14.16,14.13,14.14,690000.0,9.7576,9.7645,9.7438,9.7507,690000.0
2007-09-10 15:40:00,14.14,14.14,14.12,14.13,956700.0,9.7507,9.7507,9.737,9.7438,956700.0
2007-09-10 15:45:00,14.12,14.13,14.12,14.12,1056000.0,9.737,9.7438,9.737,9.737,1056000.0
2007-09-10 15:50:00,14.12,14.12,14.09,14.09,1209900.0,9.737,9.737,9.7163,9.7163,1209900.0
2007-09-10 15:55:00,14.09,14.09,14.05,14.08,2376300.0,9.7163,9.7163,9.6887,9.7094,2376300.0
2007-09-11 09:30:00,14.13,14.16,14.1,14.13,829800.0,9.7438,9.7645,9.7232,9.7438,829800.0
2007-09-11 09:35:00,14.13,14.22,14.13,14.21,949500.0,9.7438,9.8059,9.7438,9.799,949500.0
2007-09-11 09:40:00,14.21,14.23,14.17,14.22,889800.0,9.799,9.8128,9.7714,9.8059,889800.0
2007-09-11 09:45:00,14.22,14.23,14.17,14.19,746700.0,9.8059,9.8128,9.7714,9.7852,746700.0
2007-09-11 09:50:00,14.18,14.19,14.15,14.15,748800.0,9.7783,9.7852,9.7576,9.7576,748800.0
2007-09-11 09:55:00,14.15,14.17,14.12,14.16,727800.0,9.7576,9.7714,9.737,9.7645,727800.0
2007-09-11 10:00:00,14.15,14.18,14.15,14.16,660900.0,9.7576,9.7783,9.7576,9.7645,660900.0
2007-09-11 10:05:00,14.16,14.17,14.14,14.16,490200.0,9.7645,9.7714,9.7507,9.7645,490200.0
2007-09-11 10:10:00,14.16,14.16,14.15,14.15,361800.0,9.7645,9.7645,9.7576,9.7576,361800.0
2007-09-11 10:15:00,14.15,14.17,14.15,14.16,671400.0,9.7576,9.7714,9.7576,9.7645,671400.0
2007-09-11 10:20:00,14.16,14.19,14.16,14.18,926400.0,9.7645,9.7852,9.7645,9.7783,926400.0
2007-09-11 10:25:00,14.18,14.23,14.18,14.21,1011300.0,9.7783,9.8128,9.7783,9.799,1011300.0
2007-09-11 10:30:00,14.2,14.21,14.18,14.18,652800.0,9.7921,9.799,9.7783,9.7783,652800.0
2007-09-11 10:35:00,14.18,14.19,14.17,14.19,847200.0,9.7783,9.7852,9.7714,9.7852,847200.0
2007-09-11 10:40:00,14.19,14.21,14.18,14.19,691500.0,9.7852,9.799,9.7783,9.7852,691500.0
2007-09-11 10:45:00,14.19,14.19,14.18,14.19,547500.0,9.7852,9.7852,9.7783,9.7852,547500.0
2007-09-11 10:50:00,14.19,14.19,14.18,14.19,417900.0,9.7852,9.7852,9.7783,9.7852,417900.0
2007-09-11 10:55:00,14.18,14.19,14.18,14.18,636900.0,9.7783,9.7852,9.7783,9.7783,636900.0
2007-09-11 11:00:00,14.19,14.19,14.17,14.17,632100.0,9.7852,9.7852,9.7714,9.7714,632100.0
2007-09-11 11:05:00,14.17,14.18,14.16,14.16,797100.0,9.7714,9.7783,9.7645,9.7645,797100.0
2007-09-11 11:10:00,14.16,14.18,14.16,14.17,577800.0,9.7645,9.7783,9.7645,9.7714,577800.0
2007-09-11 11:15:00,14.17,14.17,14.16,14.17,1247400.0,9.7714,9.7714,9.7645,9.7714,1247400.0
2007-09-11 11:20:00,14.17,14.19,14.17,14.19,262200.0,9.7714,9.7852,9.7714,9.7852,262200.0
2007-09-11 11:25:00,14.19,14.2,14.18,14.19,355200.0,9.7852,9.7921,9.7783,9.7852,355200.0
2007-09-11 11:30:00,14.19,14.2,14.18,14.19,263700.0,9.7852,9.7921,9.7783,9.7852,263700.0
2007-09-11 11:35:00,14.19,14.19,14.18,14.18,202500.0,9.7852,9.7852,9.7783,9.7783,202500.0
2007-09-11 11:40:00,14.18,14.19,14.18,14.19,164400.0,9.7783,9.7852,9.7783,9.7852,164400.0
2007-09-11 11:45:00,14.19,14.19,14.18,14.19,256500.0,9.7852,9.7852,9.7783,9.7852,256500.0
2007-09-11 11:50:00,14.18,14.19,14.17,14.18,225300.0,9.7783,9.7852,9.7714,9.7783,225300.0
2007-09-11 11:55:00,14.17,14.19,14.17,14.18,302100.0,9.7714,9.7852,9.7714,9.7783,302100.0
2007-09-11 12:00:00,14.18,14.19,14.18,14.18,274500.0,9.7783,9.7852,9.7783,9.7783,274500.0
2007-09-11 12:05:00,14.19,14.19,14.18,14.19,366000.0,9.7852,9.7852,9.7783,9.7852,366000.0
2007-09-11 12:10:00,14.19,14.2,14.18,14.19,448800.0,9.7852,9.7921,9.7783,9.7852,448800.0
2007-09-11 12:15:00,14.19,14.2,14.19,14.19,321000.0,9.7852,9.7921,9.7852,9.7852,321000.0
2007-09-11 12:20:00,14.19,14.2,14.19,14.2,159300.0,9.7852,9.7921,9.7852,9.7921,159300.0
2007-09-11 12:25:00,14.2,14.22,14.2,14.21,398700.0,9.7921,9.8059,9.7921,9.799,398700.0
2007-09-11 12:30:00,14.22,14.22,14.2,14.22,282600.0,9.8059,9.8059,9.7921,9.8059,282600.0
2007-09-11 12:35:00,14.22,14.23,14.21,14.23,300600.0,9.8059,9.8128,9.799,9.8128,300600.0
2007-09-11 12:40:00,14.23,14.23,14.22,14.22,293700.0,9.8128,9.8128,9.8059,9.8059,293700.0
2007-09-11 12:45:00,14.22,14.23,14.22,14.22,118500.0,9.8059,9.8128,9.8059,9.8059,118500.0
2007-09-11 12:50:00,14.22,14.22,14.21,14.22,158700.0,9.8059,9.8059,9.799,9.8059,158700.0
2007-09-11 12:55:00,14.22,14.22,14.2,14.21,432600.0,9.8059,9.8059,9.7921,9.799,432600.0
2007-09-11 13:00:00,14.21,14.22,14.21,14.21,293700.0,9.799,9.8059,9.799,9.799,293700.0
2007-09-11 13:05:00,14.21,14.23,14.21,14.23,265500.0,9.799,9.8128,9.799,9.8128,265500.0
2007-09-11 13:10:00,14.23,14.23,14.18,14.19,515100.0,9.8128,9.8128,9.7783,9.7852,515100.0
2007-09-11 13:15:00,14.19,14.2,14.18,14.19,577200.0,9.7852,9.7921,9.7783,9.7852,577200.0
2007-09-11 13:20:00,14.19,14.2,14.18,14.19,497100.0,9.7852,9.7921,9.7783,9.7852,497100.0
2007-09-11 13:25:00,14.19,14.22,14.19,14.22,255000.0,9.7852,9.8059,9.7852,9.8059,255000.0
2007-09-11 13:30:00,14.22,14.24,14.21,14.23,490800.0,9.8059,9.8197,9.799,9.8128,490800.0
2007-09-11 13:35:00,14.23,14.24,14.23,14.23,270900.0,9.8128,9.8197,9.8128,9.8128,270900.0
2007-09-11 13:40:00,14.23,14.24,14.22,14.23,194400.0,9.8128,9.8197,9.8059,9.8128,194400.0
2007-09-11 13:45:00,14.23,14.24,14.23,14.23,409200.0,9.8128,9.8197,9.8128,9.8128,409200.0
2007-09-11 13:50:00,14.23,14.25,14.23,14.25,516600.0,9.8128,9.8266,9.8128,9.8266,516600.0
2007-09-11 13:55:00,14.25,14.25,14.24,14.25,308100.0,9.8266,9.8266,9.8197,9.8266,308100.0
2007-09-11 14:00:00,14.25,14.28,14.25,14.28,453600.0,9.8266,9.8473,9.8266,9.8473,453600.0
2007-09-11 14:05:00,14.28,14.29,14.27,14.29,517500.0,9.8473,9.8542,9.8404,9.8542,517500.0
2007-09-11 14:10:00,14.29,14.32,14.28,14.32,1439700.0,9.8542,9.8749,9.8473,9.8749,1439700.0
2007-09-11 14:15:00,14.32,14.33,14.31,14.33,826800.0,9.8749,9.8818,9.868,9.8818,826800.0
2007-09-11 14:20:00,14.33,14.33,14.32,14.33,777000.0,9.8818,9.8818,9.8749,9.8818,777000.0
2007-09-11 14:25:00,14.33,14.34,14.32,14.33,700500.0,9.8818,9.8887,9.8749,9.8818,700500.0
2007-09-11 14:30:00,14.32,14.33,14.29,14.29,384300.0,9.8749,9.8818,9.8542,9.8542,384300.0
2007-09-11 14:35:00,14.29,14.29,14.27,14.28,525600.0,9.8542,9.8542,9.8404,9.8473,525600.0
2007-09-11 14:40:00,14.28,14.29,14.27,14.29,375000.0,9.8473,9.8542,9.8404,9.8542,375000.0
2007-09-11 14:45:00,14.29,14.31,14.28,14.29,807300.0,9.8542,9.868,9.8473,9.8542,807300.0
2007-09-11 14:50:00,14.29,14.3,14.25,14.27,702300.0,9.8542,9.8611,9.8266,9.8404,702300.0
2007-09-11 14:55:00,14.28,14.29,14.27,14.29,504300.0,9.8473,9.8542,9.8404,9.8542,504300.0
2007-09-11 15:00:00,14.29,14.3,14.29,14.3,498900.0,9.8542,9.8611,9.8542,9.8611,498900.0
2007-09-11 15:05:00,14.3,14.31,14.29,14.29,473400.0,9.8611,9.868,9.8542,9.8542,473400.0
2007-09-11 15:10:00,14.3,14.32,14.29,14.32,1060200.0,9.8611,9.8749,9.8542,9.8749,1060200.0
2007-09-11 15:15:00,14.32,14.34,14.32,14.33,782100.0,9.8749,9.8887,9.8749,9.8818,782100.0
2007-09-11 15:20:00,14.33,14.34,14.32,14.33,663000.0,9.8818,9.8887,9.8749,9.8818,663000.0
2007-09-11 15:25:00,14.33,14.33,14.31,14.31,578100.0,9.8818,9.8818,9.868,9.868,578100.0
2007-09-11 15:30:00,14.31,14.32,14.3,14.31,813000.0,9.868,9.8749,9.8611,9.868,813000.0
2007-09-11 15:35:00,14.31,14.32,14.3,14.31,1638300.0,9.868,9.8749,9.8611,9.868,1638300.0
2007-09-11 15:40:00,14.31,14.32,14.3,14.3,2737500.0,9.868,9.8749,9.8611,9.8611,2737500.0
2007-09-11 15:45:00,14.31,14.32,14.3,14.32,3655800.0,9.868,9.8749,9.8611,9.8749,3655800.0
2007-09-11 15:50:00,14.32,14.32,14.3,14.31,1674600.0,9.8749,9.8749,9.8611,9.868,1674600.0
2007-09-11 15:55:00,14.31,14.32,14.3,14.32,3414900.0,9.868,9.8749,9.8611,9.8749,3414900.0
2007-09-12 09:30:00,14.27,14.3,14.22,14.24,818100.0,9.8404,9.8611,9.8059,9.8197,818100.0
2007-09-12 09:35:00,14.24,14.27,14.24,14.26,445500.0,9.8197,9.8404,9.8197,9.8335,445500.0
2007-09-12 09:40:00,14.26,14.27,14.25,14.26,422400.0,9.8335,9.8404,9.8266,9.8335,422400.0
2007-09-12 09:45:00,14.26,14.32,14.26,14.32,852600.0,9.8335,9.8749,9.8335,9.8749,852600.0
2007-09-12 09:50:00,14.32,14.4,14.32,14.37,1439100.0,9.8749,9.93,9.8749,9.9094,1439100.0
2007-09-12 09:55:00,14.37,14.38,14.32,14.33,1875300.0,9.9094,9.9162,9.8749,9.8818,1875300.0
2007-09-12 10:00:00,14.33,14.33,14.27,14.29,1378500.0,9.8818,9.8818,9.8404,9.8542,1378500.0
2007-09-12 10:05:00,14.29,14.3,14.29,14.3,562200.0,9.8542,9.8611,9.8542,9.8611,562200.0
2007-09-12 10:10:00,14.3,14.31,14.29,14.3,415500.0,9.8611,9.868,9.8542,9.8611,415500.0
2007-09-12 10:15:00,14.3,14.3,14.25,14.27,678300.0,9.8611,9.8611,9.8266,9.8404,678300.0
2007-09-12 10:20:00,14.28,14.31,14.27,14.29,462900.0,9.8473,9.868,9.8404,9.8542,462900.0
2007-09-12 10:25:00,14.29,14.31,14.29,14.3,275700.0,9.8542,9.868,9.8542,9.8611,275700.0
2007-09-12 10:30:00,14.3,14.33,14.28,14.29,670800.0,9.8611,9.8818,9.8473,9.8542,670800.0
2007-09-12 10:35:00,14.29,14.31,14.28,14.31,609000.0,9.8542,9.868,9.8473,9.868,609000.0
2007-09-12 10:40:00,14.31,14.33,14.29,14.29,454200.0,9.868,9.8818,9.8542,9.8542,454200.0
2007-09-12 10:45:00,14.29,14.32,14.28,14.28,860400.0,9.8542,9.8749,9.8473,9.8473,860400.0
2007-09-12 10:50:00,14.28,14.29,14.26,14.28,524700.0,9.8473,9.8542,9.8335,9.8473,524700.0
2007-09-12 10:55:00,14.28,14.28,14.28,14.28,164100.0,9.8473,9.8473,9.8473,9.8473,164100.0
2007-09-12 11:00:00,14.28,14.29,14.28,14.28,349200.0,9.8473,9.8542,9.8473,9.8473,349200.0
2007-09-12 11:05:00,14.28,14.29,14.28,14.28,238500.0,9.8473,9.8542,9.8473,9.8473,238500.0
2007-09-12 11:10:00,14.28,14.29,14.28,14.29,227700.0,9.8473,9.8542,9.8473,9.8542,227700.0
2007-09-12 11:15:00,14.29,14.31,14.29,14.31,327000.0,9.8542,9.868,9.8542,9.868,327000.0
2007-09-12 11:20:00,14.31,14.33,14.31,14.32,303600.0,9.868,9.8818,9.868,9.8749,303600.0
2007-09-12 11:25:00,14.32,14.32,14.29,14.3,2263200.0,9.8749,9.8749,9.8542,9.8611,2263200.0
2007-09-12 11:30:00,14.3,14.31,14.3,14.31,359400.0,9.8611,9.868,9.8611,9.868,359400.0
2007-09-12 11:35:00,14.31,14.31,14.3,14.3,468000.0,9.868,9.868,9.8611,9.8611,468000.0
2007-09-12 11:40:00,14.3,14.3,14.28,14.29,513300.0,9.8611,9.8611,9.8473,9.8542,513300.0
2007-09-12 11:45:00,14.29,14.3,14.29,14.29,222300.0,9.8542,9.8611,9.8542,9.8542,222300.0
2007-09-12 11:50:00,14.29,14.29,14.28,14.28,421500.0,9.8542,9.8542,9.8473,9.8473,421500.0
2007-09-12 11:55:00,14.28,14.29,14.26,14.28,491400.0,9.8473,9.8542,9.8335,9.8473,491400.0
2007-09-12 12:00:00,14.28,14.28,14.27,14.27,414000.0,9.8473,9.8473,9.8404,9.8404,414000.0
2007-09-12 12:05:00,14.27,14.28,14.27,14.28,251400.0,9.8404,9.8473,9.8404,9.8473,251400.0
2007-09-12 12:10:00,14.28,14.28,14.27,14.28,410100.0,9.8473,9.8473,9.8404,9.8473,410100.0
2007-09-12 12:15:00,14.27,14.29,14.25,14.26,722100.0,9.8404,9.8542,9.8266,9.8335,722100.0
2007-09-12 12:20:00,14.26,14.26,14.24,14.26,527700.0,9.8335,9.8335,9.8197,9.8335,527700.0
2007-09-12 12:25:00,14.26,14.27,14.24,14.27,462600.0,9.8335,9.8404,9.8197,9.8404,462600.0
2007-09-12 12:30:00,14.27,14.27,14.25,14.26,216900.0,9.8404,9.8404,9.8266,9.8335,216900.0
2007-09-12 12:35:00,14.27,14.28,14.26,14.28,146700.0,9.8404,9.8473,9.8335,9.8473,146700.0
2007-09-12 12:40:00,14.28,14.28,14.26,14.28,293400.0,9.8473,9.8473,9.8335,9.8473,293400.0
2007-09-12 12:45:00,14.28,14.3,14.28,14.29,258900.0,9.8473,9.8611,9.8473,9.8542,258900.0
2007-09-12 12:50:00,14.29,14.3,14.26,14.27,640500.0,9.8542,9.8611,9.8335,9.8404,640500.0
2007-09-12 12:55:00,14.27,14.28,14.27,14.28,129900.0,9.8404,9.8473,9.8404,9.8473,129900.0
2007-09-12 13:00:00,14.28,14.28,14.26,14.26,222600.0,9.8473,9.8473,9.8335,9.8335,222600.0
2007-09-12 13:05:00,14.26,14.26,14.24,14.25,464400.0,9.8335,9.8335,9.8197,9.8266,464400.0
2007-09-12 13:10:00,14.25,14.27,14.25,14.27,342900.0,9.8266,9.8404,9.8266,9.8404,342900.0
2007-09-12 13:15:00,14.28,14.28,14.27,14.28,253500.0,9.8473,9.8473,9.8404,9.8473,253500.0
2007-09-12 13:20:00,14.28,14.28,14.27,14.28,284700.0,9.8473,9.8473,9.8404,9.8473,284700.0
2007-09-12 13:25:00,14.28,14.28,14.27,14.28,162300.0,9.8473,9.8473,9.8404,9.8473,162300.0
2007-09-12 13:30:00,14.28,14.28,14.26,14.27,228600.0,9.8473,9.8473,9.8335,9.8404,228600.0
2007-09-12 13:35:00,14.27,14.27,14.25,14.27,498300.0,9.8404,9.8404,9.8266,9.8404,498300.0
2007-09-12 13:40:00,14.27,14.29,14.27,14.29,309000.0,9.8404,9.8542,9.8404,9.8542,309000.0
2007-09-12 13:45:00,14.29,14.3,14.27,14.28,281700.0,9.8542,9.8611,9.8404,9.8473,281700.0
2007-09-12 13:50:00,14.28,14.29,14.27,14.27,793500.0,9.8473,9.8542,9.8404,9.8404,793500.0
2007-09-12 13:55:00,14.27,14.28,14.26,14.28,245400.0,9.8404,9.8473,9.8335,9.8473,245400.0
2007-09-12 14:00:00,14.28,14.28,14.26,14.27,370500.0,9.8473,9.8473,9.8335,9.8404,370500.0
2007-09-12 14:05:00,14.27,14.27,14.26,14.27,409200.0,9.8404,9.8404,9.8335,9.8404,409200.0
2007-09-12 14:10:00,14.27,14.29,14.26,14.26,785400.0,9.8404,9.8542,9.8335,9.8335,785400.0
2007-09-12 14:15:00,14.26,14.27,14.26,14.27,375000.0,9.8335,9.8404,9.8335,9.8404,375000.0
2007-09-12 14:20:00,14.27,14.27,14.26,14.27,420300.0,9.8404,9.8404,9.8335,9.8404,420300.0
2007-09-12 14:25:00,14.27,14.27,14.24,14.25,570000.0,9.8404,9.8404,9.8197,9.8266,570000.0
2007-09-12 14:30:00,14.25,14.25,14.24,14.25,290100.0,9.8266,9.8266,9.8197,9.8266,290100.0
2007-09-12 14:35:00,14.25,14.25,14.23,14.24,677400.0,9.8266,9.8266,9.8128,9.8197,677400.0
2007-09-12 14:40:00,14.24,14.24,14.23,14.23,363900.0,9.8197,9.8197,9.8128,9.8128,363900.0
2007-09-12 14:45:00,14.23,14.24,14.23,14.24,366600.0,9.8128,9.8197,9.8128,9.8197,366600.0
2007-09-12 14:50:00,14.24,14.26,14.24,14.24,558300.0,9.8197,9.8335,9.8197,9.8197,558300.0
2007-09-12 14:55:00,14.24,14.24,14.23,14.24,685500.0,9.8197,9.8197,9.8128,9.8197,685500.0
2007-09-12 15:00:00,14.25,14.25,14.23,14.23,243300.0,9.8266,9.8266,9.8128,9.8128,243300.0
2007-09-12 15:05:00,14.23,14.23,14.22,14.22,377100.0,9.8128,9.8128,9.8059,9.8059,377100.0
2007-09-12 15:10:00,14.22,14.23,14.19,14.2,929400.0,9.8059,9.8128,9.7852,9.7921,929400.0
2007-09-12 15:15:00,14.2,14.25,14.2,14.21,832200.0,9.7921,9.8266,9.7921,9.799,832200.0
2007-09-12 15:20:00,14.21,14.23,14.21,14.22,522900.0,9.799,9.8128,9.799,9.8059,522900.0
2007-09-12 15:25:00,14.23,14.23,14.2,14.2,720600.0,9.8128,9.8128,9.7921,9.7921,720600.0
2007-09-12 15:30:00,14.2,14.21,14.2,14.21,590400.0,9.7921,9.799,9.7921,9.799,590400.0
2007-09-12 15:35:00,14.21,14.23,14.21,14.23,507600.0,9.799,9.8128,9.799,9.8128,507600.0
2007-09-12 15:40:00,14.23,14.27,14.23,14.26,1296300.0,9.8128,9.8404,9.8128,9.8335,1296300.0
2007-09-12 15:45:00,14.26,14.28,14.25,14.25,1321800.0,9.8335,9.8473,9.8266,9.8266,1321800.0
2007-09-12 15:50:00,14.25,14.26,14.23,14.23,954600.0,9.8266,9.8335,9.8128,9.8128,954600.0
2007-09-12 15:55:00,14.23,14.23,14.22,14.23,1534200.0,9.8128,9.8128,9.8059,9.8128,1534200.0
2007-09-13 09:30:00,14.29,14.32,14.29,14.29,789000.0,9.8542,9.8749,9.8542,9.8542,789000.0
2007-09-13 09:35:00,14.28,14.3,14.28,14.29,399300.0,9.8473,9.8611,9.8473,9.8542,399300.0
2007-09-13 09:40:00,14.29,14.31,14.29,14.29,438600.0,9.8542,9.868,9.8542,9.8542,438600.0
2007-09-13 09:45:00,14.29,14.3,14.26,14.26,506100.0,9.8542,9.8611,9.8335,9.8335,506100.0
2007-09-13 09:50:00,14.26,14.27,14.26,14.27,435900.0,9.8335,9.8404,9.8335,9.8404,435900.0
2007-09-13 09:55:00,14.27,14.28,14.26,14.27,482400.0,9.8404,9.8473,9.8335,9.8404,482400.0
2007-09-13 10:00:00,14.27,14.28,14.26,14.26,361500.0,9.8404,9.8473,9.8335,9.8335,361500.0
2007-09-13 10:05:00,14.26,14.28,14.26,14.28,651600.0,9.8335,9.8473,9.8335,9.8473,651600.0
2007-09-13 10:10:00,14.28,14.3,14.28,14.29,564900.0,9.8473,9.8611,9.8473,9.8542,564900.0
2007-09-13 10:15:00,14.29,14.31,14.28,14.31,430200.0,9.8542,9.868,9.8473,9.868,430200.0
2007-09-13 10:20:00,14.31,14.32,14.3,14.32,613800.0,9.868,9.8749,9.8611,9.8749,613800.0
2007-09-13 10:25:00,14.32,14.33,14.32,14.32,427200.0,9.8749,9.8818,9.8749,9.8749,427200.0
2007-09-13 10:30:00,14.32,14.33,14.31,14.33,569700.0,9.8749,9.8818,9.868,9.8818,569700.0
2007-09-13 10:35:00,14.33,14.34,14.32,14.33,828900.0,9.8818,9.8887,9.8749,9.8818,828900.0
2007-09-13 10:40:00,14.33,14.33,14.32,14.32,487800.0,9.8818,9.8818,9.8749,9.8749,487800.0
2007-09-13 10:45:00,14.32,14.35,14.32,14.33,740400.0,9.8749,9.8956,9.8749,9.8818,740400.0
2007-09-13 10:50:00,14.33,14.37,14.33,14.37,802500.0,9.8818,9.9094,9.8818,9.9094,802500.0
2007-09-13 10:55:00,14.37,14.39,14.36,14.36,654300.0,9.9094,9.9231,9.9025,9.9025,654300.0
2007-09-13 11:00:00,14.36,14.38,14.36,14.36,457500.0,9.9025,9.9162,9.9025,9.9025,457500.0
2007-09-13 11:05:00,14.37,14.38,14.37,14.38,316200.0,9.9094,9.9162,9.9094,9.9162,316200.0
2007-09-13 11:10:00,14.38,14.38,14.37,14.37,241800.0,9.9162,9.9162,9.9094,9.9094,241800.0
2007-09-13 11:15:00,14.37,14.38,14.35,14.36,541200.0,9.9094,9.9162,9.8956,9.9025,541200.0
2007-09-13 11:20:00,14.36,14.41,14.36,14.41,919500.0,9.9025,9.9369,9.9025,9.9369,919500.0
2007-09-13 11:25:00,14.4,14.42,14.38,14.38,935400.0,9.93,9.9438,9.9162,9.9162,935400.0
2007-09-13 11:30:00,14.38,14.39,14.37,14.38,810300.0,9.9162,9.9231,9.9094,9.9162,810300.0
2007-09-13 11:35:00,14.38,14.39,14.38,14.38,873000.0,9.9162,9.9231,9.9162,9.9162,873000.0
2007-09-13 11:40:00,14.38,14.38,14.36,14.38,477900.0,9.9162,9.9162,9.9025,9.9162,477900.0
2007-09-13 11:45:00,14.38,14.38,14.37,14.38,659400.0,9.9162,9.9162,9.9094,9.9162,659400.0
2007-09-13 11:50:00,14.38,14.38,14.37,14.38,878700.0,9.9162,9.9162,9.9094,9.9162,878700.0
2007-09-13 11:55:00,14.38,14.39,14.37,14.38,617400.0,9.9162,9.9231,9.9094,9.9162,617400.0
2007-09-13 12:00:00,14.38,14.39,14.37,14.38,356700.0,9.9162,9.9231,9.9094,9.9162,356700.0
2007-09-13 12:05:00,14.38,14.39,14.37,14.37,360900.0,9.9162,9.9231,9.9094,9.9094,360900.0
2007-09-13 12:10:00,14.37,14.37,14.35,14.36,653100.0,9.9094,9.9094,9.8956,9.9025,653100.0
2007-09-13 12:15:00,14.36,14.38,14.36,14.38,326700.0,9.9025,9.9162,9.9025,9.9162,326700.0
2007-09-13 12:20:00,14.38,14.41,14.38,14.41,881400.0,9.9162,9.9369,9.9162,9.9369,881400.0
2007-09-13 12:25:00,14.41,14.41,14.39,14.39,280200.0,9.9369,9.9369,9.9231,9.9231,280200.0
2007-09-13 12:30:00,14.39,14.41,14.39,14.41,294300.0,9.9231,9.9369,9.9231,9.9369,294300.0
2007-09-13 12:35:00,14.41,14.42,14.41,14.42,482100.0,9.9369,9.9438,9.9369,9.9438,482100.0
2007-09-13 12:40:00,14.42,14.43,14.41,14.43,445500.0,9.9438,9.9507,9.9369,9.9507,445500.0
2007-09-13 12:45:00,14.43,14.43,14.4,14.41,573000.0,9.9507,9.9507,9.93,9.9369,573000.0
2007-09-13 12:50:00,14.4,14.42,14.4,14.42,341400.0,9.93,9.9438,9.93,9.9438,341400.0
2007-09-13 12:55:00,14.41,14.44,14.41,14.43,604200.0,9.9369,9.9576,9.9369,9.9507,604200.0
2007-09-13 13:00:00,14.43,14.45,14.43,14.45,710100.0,9.9507,9.9645,9.9507,9.9645,710100.0
2007-09-13 13:05:00,14.45,14.46,14.45,14.46,364500.0,9.9645,9.9714,9.9645,9.9714,364500.0
2007-09-13 13:10:00,14.46,14.46,14.43,14.43,1212900.0,9.9714,9.9714,9.9507,9.9507,1212900.0
2007-09-13 13:15:00,14.43,14.47,14.43,14.45,542700.0,9.9507,9.9783,9.9507,9.9645,542700.0
2007-09-13 13:20:00,14.45,14.48,14.45,14.48,511500.0,9.9645,9.9852,9.9645,9.9852,511500.0
2007-09-13 13:25:00,14.48,14.49,14.45,14.45,654900.0,9.9852,9.9921,9.9645,9.9645,654900.0
2007-09-13 13:30:00,14.45,14.47,14.45,14.47,359100.0,9.9645,9.9783,9.9645,9.9783,359100.0
2007-09-13 13:35:00,14.47,14.49,14.47,14.48,510300.0,9.9783,9.9921,9.9783,9.9852,510300.0
2007-09-13 13:40:00,14.48,14.49,14.48,14.49,526500.0,9.9852,9.9921,9.9852,9.9921,526500.0
2007-09-13 13:45:00,14.48,14.49,14.47,14.48,291600.0,9.9852,9.9921,9.9783,9.9852,291600.0
2007-09-13 13:50:00,14.47,14.48,14.47,14.47,454800.0,9.9783,9.9852,9.9783,9.9783,454800.0
2007-09-13 13:55:00,14.47,14.49,14.47,14.47,807000.0,9.9783,9.9921,9.9783,9.9783,807000.0
2007-09-13 14:00:00,14.47,14.47,14.45,14.45,389100.0,9.9783,9.9783,9.9645,9.9645,389100.0
2007-09-13 14:05:00,14.45,14.45,14.42,14.43,441900.0,9.9645,9.9645,9.9438,9.9507,441900.0
2007-09-13 14:10:00,14.43,14.46,14.43,14.45,445800.0,9.9507,9.9714,9.9507,9.9645,445800.0
2007-09-13 14:15:00,14.45,14.45,14.44,14.44,537000.0,9.9645,9.9645,9.9576,9.9576,537000.0
2007-09-13 14:20:00,14.44,14.45,14.42,14.43,605100.0,9.9576,9.9645,9.9438,9.9507,605100.0
2007-09-13 14:25:00,14.43,14.43,14.41,14.41,398100.0,9.9507,9.9507,9.9369,9.9369,398100.0
2007-09-13 14:30:00,14.41,14.43,14.41,14.43,389700.0,9.9369,9.9507,9.9369,9.9507,389700.0
2007-09-13 14:35:00,14.43,14.45,14.43,14.45,364200.0,9.9507,9.9645,9.9507,9.9645,364200.0
2007-09-13 14:40:00,14.45,14.46,14.44,14.46,299100.0,9.9645,9.9714,9.9576,9.9714,299100.0
2007-09-13 14:45:00,14.46,14.47,14.46,14.46,351600.0,9.9714,9.9783,9.9714,9.9714,351600.0
2007-09-13 14:50:00,14.46,14.46,14.44,14.46,584400.0,9.9714,9.9714,9.9576,9.9714,584400.0
2007-09-13 14:55:00,14.46,14.46,14.42,14.43,452100.0,9.9714,9.9714,9.9438,9.9507,452100.0
2007-09-13 15:00:00,14.43,14.44,14.43,14.43,605700.0,9.9507,9.9576,9.9507,9.9507,605700.0
2007-09-13 15:05:00,14.44,14.45,14.43,14.44,524100.0,9.9576,9.9645,9.9507,9.9576,524100.0
2007-09-13 15:10:00,14.44,14.45,14.42,14.42,495000.0,9.9576,9.9645,9.9438,9.9438,495000.0
2007-09-13 15:15:00,14.43,14.43,14.4,14.4,749700.0,9.9507,9.9507,9.93,9.93,749700.0
2007-09-13 15:20:00,14.4,14.42,14.39,14.4,723900.0,9.93,9.9438,9.9231,9.93,723900.0
2007-09-13 15:25:00,14.4,14.4,14.38,14.39,558000.0,9.93,9.93,9.9162,9.9231,558000.0
2007-09-13 15:30:00,14.39,14.4,14.39,14.4,418500.0,9.9231,9.93,9.9231,9.93,418500.0
2007-09-13 15:35:00,14.4,14.42,14.4,14.42,753600.0,9.93,9.9438,9.93,9.9438,753600.0
2007-09-13 15:40:00,14.42,14.42,14.39,14.39,810300.0,9.9438,9.9438,9.9231,9.9231,810300.0
2007-09-13 15:45:00,14.4,14.4,14.36,14.37,1027200.0,9.93,9.93,9.9025,9.9094,1027200.0
2007-09-13 15:50:00,14.37,14.37,14.35,14.35,1482600.0,9.9094,9.9094,9.8956,9.8956,1482600.0
2007-09-13 15:55:00,14.35,14.36,14.32,14.35,2089500.0,9.8956,9.9025,9.8749,9.8956,2089500.0
2007-09-14 09:30:00,14.27,14.29,14.23,14.23,758400.0,9.8404,9.8542,9.8128,9.8128,758400.0
2007-09-14 09:35:00,14.23,14.32,14.22,14.32,525000.0,9.8128,9.8749,9.8059,9.8749,525000.0
2007-09-14 09:40:00,14.32,14.34,14.29,14.31,678300.0,9.8749,9.8887,9.8542,9.868,678300.0
2007-09-14 09:45:00,14.31,14.32,14.28,14.29,909600.0,9.868,9.8749,9.8473,9.8542,909600.0
2007-09-14 09:50:00,14.29,14.31,14.29,14.3,486600.0,9.8542,9.868,9.8542,9.8611,486600.0
2007-09-14 09:55:00,14.3,14.35,14.3,14.35,456000.0,9.8611,9.8956,9.8611,9.8956,456000.0
2007-09-14 10:00:00,14.35,14.4,14.34,14.37,913200.0,9.8956,9.93,9.8887,9.9094,913200.0
2007-09-14 10:05:00,14.36,14.4,14.36,14.39,532200.0,9.9025,9.93,9.9025,9.9231,532200.0
2007-09-14 10:10:00,14.39,14.39,14.34,14.36,606300.0,9.9231,9.9231,9.8887,9.9025,606300.0
2007-09-14 10:15:00,14.36,14.43,14.36,14.43,724800.0,9.9025,9.9507,9.9025,9.9507,724800.0
2007-09-14 10:20:00,14.43,14.45,14.41,14.41,1411200.0,9.9507,9.9645,9.9369,9.9369,1411200.0
2007-09-14 10:25:00,14.41,14.41,14.37,14.4,540900.0,9.9369,9.9369,9.9094,9.93,540900.0
2007-09-14 10:30:00,14.4,14.42,14.4,14.41,367500.0,9.93,9.9438,9.93,9.9369,367500.0
2007-09-14 10:35:00,14.41,14.42,14.41,14.41,272700.0,9.9369,9.9438,9.9369,9.9369,272700.0
2007-09-14 10:40:00,14.42,14.42,14.41,14.42,507900.0,9.9438,9.9438,9.9369,9.9438,507900.0
2007-09-14 10:45:00,14.42,14.44,14.42,14.43,459900.0,9.9438,9.9576,9.9438,9.9507,459900.0
2007-09-14 10:50:00,14.43,14.43,14.39,14.39,404400.0,9.9507,9.9507,9.9231,9.9231,404400.0
2007-09-14 10:55:00,14.39,14.39,14.37,14.37,391500.0,9.9231,9.9231,9.9094,9.9094,391500.0
2007-09-14 11:00:00,14.37,14.38,14.37,14.38,349800.0,9.9094,9.9162,9.9094,9.9162,349800.0
2007-09-14 11:05:00,14.38,14.39,14.37,14.38,428100.0,9.9162,9.9231,9.9094,9.9162,428100.0
2007-09-14 11:10:00,14.38,14.39,14.37,14.37,360000.0,9.9162,9.9231,9.9094,9.9094,360000.0
2007-09-14 11:15:00,14.37,14.37,14.36,14.37,276000.0,9.9094,9.9094,9.9025,9.9094,276000.0
2007-09-14 11:20:00,14.37,14.37,14.36,14.37,304200.0,9.9094,9.9094,9.9025,9.9094,304200.0
2007-09-14 11:25:00,14.37,14.39,14.36,14.38,482400.0,9.9094,9.9231,9.9025,9.9162,482400.0
2007-09-14 11:30:00,14.38,14.41,14.38,14.38,766200.0,9.9162,9.9369,9.9162,9.9162,766200.0
2007-09-14 11:35:00,14.38,14.4,14.38,14.39,367500.0,9.9162,9.93,9.9162,9.9231,367500.0
2007-09-14 11:40:00,14.4,14.41,14.38,14.4,468600.0,9.93,9.9369,9.9162,9.93,468600.0
2007-09-14 11:45:00,14.41,14.41,14.39,14.4,207000.0,9.9369,9.9369,9.9231,9.93,207000.0
2007-09-14 11:50:00,14.39,14.41,14.39,14.41,321600.0,9.9231,9.9369,9.9231,9.9369,321600.0
2007-09-14 11:55:00,14.4,14.42,14.4,14.4,289200.0,9.93,9.9438,9.93,9.93,289200.0
2007-09-14 12:00:00,14.4,14.42,14.4,14.41,316200.0,9.93,9.9438,9.93,9.9369,316200.0
2007-09-14 12:05:00,14.41,14.41,14.39,14.4,258900.0,9.9369,9.9369,9.9231,9.93,258900.0
2007-09-14 12:10:00,14.4,14.4,14.38,14.39,220200.0,9.93,9.93,9.9162,9.9231,220200.0
2007-09-14 12:15:00,14.39,14.4,14.39,14.4,260100.0,9.9231,9.93,9.9231,9.93,260100.0
2007-09-14 12:20:00,14.4,14.4,14.39,14.4,226500.0,9.93,9.93,9.9231,9.93,226500.0
2007-09-14 12:25:00,14.4,14.4,14.4,14.4,173100.0,9.93,9.93,9.93,9.93,173100.0
2007-09-14 12:30:00,14.4,14.42,14.4,14.41,452700.0,9.93,9.9438,9.93,9.9369,452700.0
2007-09-14 12:35:00,14.41,14.43,14.41,14.42,414600.0,9.9369,9.9507,9.9369,9.9438,414600.0
2007-09-14 12:40:00,14.42,14.43,14.41,14.41,281100.0,9.9438,9.9507,9.9369,9.9369,281100.0
2007-09-14 12:45:00,14.41,14.42,14.4,14.4,225900.0,9.9369,9.9438,9.93,9.93,225900.0
2007-09-14 12:50:00,14.4,14.41,14.4,14.41,238500.0,9.93,9.9369,9.93,9.9369,238500.0
2007-09-14 12:55:00,14.41,14.42,14.41,14.42,639900.0,9.9369,9.9438,9.9369,9.9438,639900.0
2007-09-14 13:00:00,14.42,14.43,14.41,14.42,910200.0,9.9438,9.9507,9.9369,9.9438,910200.0
2007-09-14 13:05:00,14.42,14.44,14.41,14.42,732600.0,9.9438,9.9576,9.9369,9.9438,732600.0
2007-09-14 13:10:00,14.42,14.45,14.42,14.44,655800.0,9.9438,9.9645,9.9438,9.9576,655800.0
2007-09-14 13:15:00,14.44,14.44,14.42,14.42,278400.0,9.9576,9.9576,9.9438,9.9438,278400.0
2007-09-14 13:20:00,14.42,14.43,14.41,14.43,486000.0,9.9438,9.9507,9.9369,9.9507,486000.0
2007-09-14 13:25:00,14.43,14.45,14.43,14.44,457200.0,9.9507,9.9645,9.9507,9.9576,457200.0
2007-09-14 13:30:00,14.44,14.44,14.42,14.44,316800.0,9.9576,9.9576,9.9438,9.9576,316800.0
2007-09-14 13:35:00,14.44,14.44,14.42,14.42,331200.0,9.9576,9.9576,9.9438,9.9438,331200.0
2007-09-14 13:40:00,14.43,14.43,14.42,14.43,268800.0,9.9507,9.9507,9.9438,9.9507,268800.0
2007-09-14 13:45:00,14.43,14.44,14.42,14.44,627900.0,9.9507,9.9576,9.9438,9.9576,627900.0
2007-09-14 13:50:00,14.44,14.44,14.44,14.44,222000.0,9.9576,9.9576,9.9576,9.9576,222000.0
2007-09-14 13:55:00,14.44,14.45,14.43,14.45,592800.0,9.9576,9.9645,9.9507,9.9645,592800.0
2007-09-14 14:00:00,14.44,14.45,14.44,14.45,408600.0,9.9576,9.9645,9.9576,9.9645,408600.0
2007-09-14 14:05:00,14.44,14.45,14.43,14.44,525300.0,9.9576,9.9645,9.9507,9.9576,525300.0
2007-09-14 14:10:00,14.44,14.45,14.44,14.44,339600.0,9.9576,9.9645,9.9576,9.9576,339600.0
2007-09-14 14:15:00,14.44,14.44,14.42,14.42,587700.0,9.9576,9.9576,9.9438,9.9438,587700.0
2007-09-14 14:20:00,14.42,14.43,14.42,14.42,379200.0,9.9438,9.9507,9.9438,9.9438,379200.0
2007-09-14 14:25:00,14.42,14.44,14.42,14.44,475200.0,9.9438,9.9576,9.9438,9.9576,475200.0
2007-09-14 14:30:00,14.43,14.44,14.43,14.44,651000.0,9.9507,9.9576,9.9507,9.9576,651000.0
2007-09-14 14:35:00,14.44,14.44,14.44,14.44,185400.0,9.9576,9.9576,9.9576,9.9576,185400.0
2007-09-14 14:40:00,14.44,14.44,14.44,14.44,372600.0,9.9576,9.9576,9.9576,9.9576,372600.0
2007-09-14 14:45:00,14.44,14.44,14.44,14.44,255600.0,9.9576,9.9576,9.9576,9.9576,255600.0
2007-09-14 14:50:00,14.44,14.45,14.44,14.44,563700.0,9.9576,9.9645,9.9576,9.9576,563700.0
2007-09-14 14:55:00,14.44,14.45,14.44,14.45,714900.0,9.9576,9.9645,9.9576,9.9645,714900.0
2007-09-14 15:00:00,14.45,14.46,14.45,14.46,538500.0,9.9645,9.9714,9.9645,9.9714,538500.0
2007-09-14 15:05:00,14.46,14.47,14.46,14.46,555300.0,9.9714,9.9783,9.9714,9.9714,555300.0
2007-09-14 15:10:00,14.46,14.47,14.46,14.47,473400.0,9.9714,9.9783,9.9714,9.9783,473400.0
2007-09-14 15:15:00,14.47,14.47,14.46,14.47,485700.0,9.9783,9.9783,9.9714,9.9783,485700.0
2007-09-14 15:20:00,14.47,14.49,14.47,14.49,922800.0,9.9783,9.9921,9.9783,9.9921,922800.0
2007-09-14 15:25:00,14.49,14.5,14.49,14.5,997200.0,9.9921,9.999,9.9921,9.999,997200.0
2007-09-14 15:30:00,14.5,14.51,14.49,14.5,844800.0,9.999,10.0059,9.9921,9.999,844800.0
2007-09-14 15:35:00,14.5,14.5,14.47,14.48,993300.0,9.999,9.999,9.9783,9.9852,993300.0
2007-09-14 15:40:00,14.47,14.49,14.47,14.48,1110000.0,9.9783,9.9921,9.9783,9.9852,1110000.0
2007-09-14 15:45:00,14.48,14.48,14.44,14.44,1365900.0,9.9852,9.9852,9.9576,9.9576,1365900.0
2007-09-14 15:50:00,14.44,14.46,14.43,14.45,1228200.0,9.9576,9.9714,9.9507,9.9645,1228200.0
2007-09-14 15:55:00,14.44,14.45,14.43,14.44,882600.0,9.9576,9.9645,9.9507,9.9576,882600.0
2007-09-17 09:30:00,14.41,14.48,14.41,14.47,599100.0,9.9369,9.9852,9.9369,9.9783,599100.0
2007-09-17 09:35:00,14.47,14.47,14.4,14.41,844800.0,9.9783,9.9783,9.93,9.9369,844800.0
2007-09-17 09:40:00,14.42,14.45,14.41,14.44,482700.0,9.9438,9.9645,9.9369,9.9576,482700.0
2007-09-17 09:45:00,14.44,14.47,14.43,14.46,489900.0,9.9576,9.9783,9.9507,9.9714,489900.0
2007-09-17 09:50:00,14.47,14.49,14.45,14.47,640200.0,9.9783,9.9921,9.9645,9.9783,640200.0
2007-09-17 09:55:00,14.48,14.49,14.43,14.43,634500.0,9.9852,9.9921,9.9507,9.9507,634500.0
2007-09-17 10:00:00,14.43,14.43,14.41,14.41,683100.0,9.9507,9.9507,9.9369,9.9369,683100.0
2007-09-17 10:05:00,14.41,14.42,14.4,14.41,466800.0,9.9369,9.9438,9.93,9.9369,466800.0
2007-09-17 10:10:00,14.41,14.44,14.4,14.43,472200.0,9.9369,9.9576,9.93,9.9507,472200.0
2007-09-17 10:15:00,14.43,14.44,14.42,14.42,342000.0,9.9507,9.9576,9.9438,9.9438,342000.0
2007-09-17 10:20:00,14.43,14.44,14.42,14.43,297000.0,9.9507,9.9576,9.9438,9.9507,297000.0
2007-09-17 10:25:00,14.43,14.43,14.42,14.42,686700.0,9.9507,9.9507,9.9438,9.9438,686700.0
2007-09-17 10:30:00,14.42,14.44,14.41,14.44,657300.0,9.9438,9.9576,9.9369,9.9576,657300.0
2007-09-17 10:35:00,14.44,14.44,14.42,14.43,367200.0,9.9576,9.9576,9.9438,9.9507,367200.0
2007-09-17 10:40:00,14.43,14.44,14.41,14.41,662100.0,9.9507,9.9576,9.9369,9.9369,662100.0
2007-09-17 10:45:00,14.41,14.41,14.4,14.41,426000.0,9.9369,9.9369,9.93,9.9369,426000.0
2007-09-17 10:50:00,14.41,14.41,14.4,14.41,521700.0,9.9369,9.9369,9.93,9.9369,521700.0
2007-09-17 10:55:00,14.41,14.42,14.4,14.42,324000.0,9.9369,9.9438,9.93,9.9438,324000.0
2007-09-17 11:00:00,14.41,14.42,14.41,14.42,368400.0,9.9369,9.9438,9.9369,9.9438,368400.0
2007-09-17 11:05:00,14.42,14.42,14.41,14.41,265800.0,9.9438,9.9438,9.9369,9.9369,265800.0
2007-09-17 11:10:00,14.41,14.42,14.41,14.41,449700.0,9.9369,9.9438,9.9369,9.9369,449700.0
2007-09-17 11:15:00,14.41,14.41,14.4,14.41,264000.0,9.9369,9.9369,9.93,9.9369,264000.0
2007-09-17 11:20:00,14.41,14.42,14.41,14.42,265800.0,9.9369,9.9438,9.9369,9.9438,265800.0
2007-09-17 11:25:00,14.42,14.42,14.41,14.42,303000.0,9.9438,9.9438,9.9369,9.9438,303000.0
2007-09-17 11:30:00,14.42,14.42,14.4,14.41,726900.0,9.9438,9.9438,9.93,9.9369,726900.0
2007-09-17 11:35:00,14.41,14.41,14.4,14.41,292500.0,9.9369,9.9369,9.93,9.9369,292500.0
2007-09-17 11:40:00,14.41,14.41,14.4,14.41,314100.0,9.9369,9.9369,9.93,9.9369,314100.0
2007-09-17 11:45:00,14.41,14.42,14.41,14.42,301500.0,9.9369,9.9438,9.9369,9.9438,301500.0
2007-09-17 11:50:00,14.42,14.42,14.38,14.39,665700.0,9.9438,9.9438,9.9162,9.9231,665700.0
2007-09-17 11:55:00,14.39,14.39,14.35,14.36,963300.0,9.9231,9.9231,9.8956,9.9025,963300.0
2007-09-17 12:00:00,14.36,14.37,14.34,14.34,600300.0,9.9025,9.9094,9.8887,9.8887,600300.0
2007-09-17 12:05:00,14.34,14.36,14.33,14.35,1020000.0,9.8887,9.9025,9.8818,9.8956,1020000.0
2007-09-17 12:10:00,14.35,14.36,14.34,14.36,262500.0,9.8956,9.9025,9.8887,9.9025,262500.0
2007-09-17 12:15:00,14.36,14.38,14.36,14.38,482700.0,9.9025,9.9162,9.9025,9.9162,482700.0
2007-09-17 12:20:00,14.38,14.38,14.37,14.37,249300.0,9.9162,9.9162,9.9094,9.9094,249300.0
2007-09-17 12:25:00,14.37,14.41,14.37,14.41,292200.0,9.9094,9.9369,9.9094,9.9369,292200.0
2007-09-17 12:30:00,14.41,14.41,14.39,14.39,202500.0,9.9369,9.9369,9.9231,9.9231,202500.0
2007-09-17 12:35:00,14.39,14.41,14.39,14.41,229200.0,9.9231,9.9369,9.9231,9.9369,229200.0
2007-09-17 12:40:00,14.41,14.41,14.39,14.39,201600.0,9.9369,9.9369,9.9231,9.9231,201600.0
2007-09-17 12:45:00,14.39,14.39,14.38,14.39,522000.0,9.9231,9.9231,9.9162,9.9231,522000.0
2007-09-17 12:50:00,14.39,14.39,14.38,14.38,192300.0,9.9231,9.9231,9.9162,9.9162,192300.0
2007-09-17 12:55:00,14.38,14.41,14.38,14.41,391500.0,9.9162,9.9369,9.9162,9.9369,391500.0
2007-09-17 13:00:00,14.41,14.42,14.4,14.41,360300.0,9.9369,9.9438,9.93,9.9369,360300.0
2007-09-17 13:05:00,14.41,14.41,14.4,14.41,292200.0,9.9369,9.9369,9.93,9.9369,292200.0
2007-09-17 13:10:00,14.41,14.43,14.41,14.42,361200.0,9.9369,9.9507,9.9369,9.9438,361200.0
2007-09-17 13:15:00,14.43,14.45,14.42,14.45,369900.0,9.9507,9.9645,9.9438,9.9645,369900.0
2007-09-17 13:20:00,14.45,14.45,14.43,14.44,279300.0,9.9645,9.9645,9.9507,9.9576,279300.0
2007-09-17 13:25:00,14.44,14.45,14.44,14.45,336300.0,9.9576,9.9645,9.9576,9.9645,336300.0
2007-09-17 13:30:00,14.45,14.45,14.43,14.43,210600.0,9.9645,9.9645,9.9507,9.9507,210600.0
2007-09-17 13:35:00,14.43,14.43,14.42,14.43,211200.0,9.9507,9.9507,9.9438,9.9507,211200.0
2007-09-17 13:40:00,14.42,14.44,14.42,14.44,178500.0,9.9438,9.9576,9.9438,9.9576,178500.0
2007-09-17 13:45:00,14.44,14.45,14.44,14.45,300900.0,9.9576,9.9645,9.9576,9.9645,300900.0
2007-09-17 13:50:00,14.45,14.45,14.43,14.43,360000.0,9.9645,9.9645,9.9507,9.9507,360000.0
2007-09-17 13:55:00,14.43,14.44,14.38,14.4,982800.0,9.9507,9.9576,9.9162,9.93,982800.0
2007-09-17 14:00:00,14.4,14.43,14.4,14.43,341700.0,9.93,9.9507,9.93,9.9507,341700.0
2007-09-17 14:05:00,14.43,14.43,14.42,14.43,254400.0,9.9507,9.9507,9.9438,9.9507,254400.0
2007-09-17 14:10:00,14.43,14.44,14.43,14.44,396900.0,9.9507,9.9576,9.9507,9.9576,396900.0
2007-09-17 14:15:00,14.44,14.45,14.43,14.45,371700.0,9.9576,9.9645,9.9507,9.9645,371700.0
2007-09-17 14:20:00,14.45,14.47,14.44,14.47,419700.0,9.9645,9.9783,9.9576,9.9783,419700.0
2007-09-17 14:25:00,14.46,14.48,14.46,14.48,548700.0,9.9714,9.9852,9.9714,9.9852,548700.0
2007-09-17 14:30:00,14.48,14.5,14.48,14.48,578700.0,9.9852,9.999,9.9852,9.9852,578700.0
2007-09-17 14:35:00,14.48,14.49,14.48,14.49,400800.0,9.9852,9.9921,9.9852,9.9921,400800.0
2007-09-17 14:40:00,14.49,14.5,14.48,14.5,479100.0,9.9921,9.999,9.9852,9.999,479100.0
2007-09-17 14:45:00,14.5,14.51,14.49,14.5,819900.0,9.999,10.0059,9.9921,9.999,819900.0
2007-09-17 14:50:00,14.5,14.5,14.48,14.48,408000.0,9.999,9.999,9.9852,9.9852,408000.0
2007-09-17 14:55:00,14.49,14.5,14.48,14.5,428100.0,9.9921,9.999,9.9852,9.999,428100.0
2007-09-17 15:00:00,14.5,14.5,14.48,14.49,447600.0,9.999,9.999,9.9852,9.9921,447600.0
2007-09-17 15:05:00,14.48,14.49,14.47,14.49,475500.0,9.9852,9.9921,9.9783,9.9921,475500.0
2007-09-17 15:10:00,14.49,14.51,14.49,14.5,511800.0,9.9921,10.0059,9.9921,9.999,511800.0
2007-09-17 15:15:00,14.51,14.51,14.5,14.51,585000.0,10.0059,10.0059,9.999,10.0059,585000.0
2007-09-17 15:20:00,14.51,14.51,14.49,14.5,502500.0,10.0059,10.0059,9.9921,9.999,502500.0
2007-09-17 15:25:00,14.5,14.5,14.46,14.46,788400.0,9.999,9.999,9.9714,9.9714,788400.0
2007-09-17 15:30:00,14.46,14.47,14.44,14.44,969600.0,9.9714,9.9783,9.9576,9.9576,969600.0
2007-09-17 15:35:00,14.44,14.44,14.43,14.44,978900.0,9.9576,9.9576,9.9507,9.9576,978900.0
2007-09-17 15:40:00,14.44,14.44,14.42,14.43,1104900.0,9.9576,9.9576,9.9438,9.9507,1104900.0
2007-09-17 15:45:00,14.43,14.44,14.43,14.43,947400.0,9.9507,9.9576,9.9507,9.9507,947400.0
2007-09-17 15:50:00,14.43,14.45,14.43,14.44,1038600.0,9.9507,9.9645,9.9507,9.9576,1038600.0
2007-09-17 15:55:00,14.44,14.45,14.43,14.44,1394700.0,9.9576,9.9645,9.9507,9.9576,1394700.0
2007-09-18 09:30:00,14.5,14.55,14.45,14.53,744000.0,9.999,10.0335,9.9645,10.0197,744000.0
2007-09-18 09:35:00,14.53,14.55,14.51,14.52,620100.0,10.0197,10.0335,10.0059,10.0128,620100.0
2007-09-18 09:40:00,14.53,14.53,14.51,14.53,287100.0,10.0197,10.0197,10.0059,10.0197,287100.0
2007-09-18 09:45:00,14.53,14.53,14.52,14.52,699900.0,10.0197,10.0197,10.0128,10.0128,699900.0
2007-09-18 09:50:00,14.52,14.52,14.51,14.52,554700.0,10.0128,10.0128,10.0059,10.0128,554700.0
2007-09-18 09:55:00,14.52,14.53,14.52,14.52,545700.0,10.0128,10.0197,10.0128,10.0128,545700.0
2007-09-18 10:00:00,14.52,14.54,14.52,14.54,1071600.0,10.0128,10.0266,10.0128,10.0266,1071600.0
2007-09-18 10:05:00,14.54,14.54,14.53,14.54,1025400.0,10.0266,10.0266,10.0197,10.0266,1025400.0
2007-09-18 10:10:00,14.54,14.55,14.5,14.52,917100.0,10.0266,10.0335,9.999,10.0128,917100.0
2007-09-18 10:15:00,14.52,14.52,14.51,14.52,253200.0,10.0128,10.0128,10.0059,10.0128,253200.0
2007-09-18 10:20:00,14.52,14.53,14.52,14.53,338400.0,10.0128,10.0197,10.0128,10.0197,338400.0
2007-09-18 10:25:00,14.53,14.55,14.53,14.55,539700.0,10.0197,10.0335,10.0197,10.0335,539700.0
2007-09-18 10:30:00,14.55,14.55,14.54,14.55,416400.0,10.0335,10.0335,10.0266,10.0335,416400.0
2007-09-18 10:35:00,14.55,14.56,14.55,14.55,299100.0,10.0335,10.0404,10.0335,10.0335,299100.0
2007-09-18 10:40:00,14.55,14.56,14.55,14.55,319200.0,10.0335,10.0404,10.0335,10.0335,319200.0
2007-09-18 10:45:00,14.55,14.56,14.55,14.55,346200.0,10.0335,10.0404,10.0335,10.0335,346200.0
2007-09-18 10:50:00,14.55,14.56,14.55,14.56,409200.0,10.0335,10.0404,10.0335,10.0404,409200.0
2007-09-18 10:55:00,14.55,14.56,14.55,14.55,449700.0,10.0335,10.0404,10.0335,10.0335,449700.0
2007-09-18 11:00:00,14.55,14.55,14.52,14.54,963000.0,10.0335,10.0335,10.0128,10.0266,963000.0
2007-09-18 11:05:00,14.54,14.54,14.51,14.54,750000.0,10.0266,10.0266,10.0059,10.0266,750000.0
2007-09-18 11:10:00,14.54,14.59,14.53,14.59,1323300.0,10.0266,10.0611,10.0197,10.0611,1323300.0
2007-09-18 11:15:00,14.59,14.59,14.56,14.57,956700.0,10.0611,10.0611,10.0404,10.0473,956700.0
2007-09-18 11:20:00,14.57,14.62,14.57,14.6,1371300.0,10.0473,10.0817,10.0473,10.068,1371300.0
2007-09-18 11:25:00,14.6,14.6,14.58,14.58,529800.0,10.068,10.068,10.0542,10.0542,529800.0
2007-09-18 11:30:00,14.58,14.59,14.58,14.58,260400.0,10.0542,10.0611,10.0542,10.0542,260400.0
2007-09-18 11:35:00,14.58,14.58,14.56,14.56,354300.0,10.0542,10.0542,10.0404,10.0404,354300.0
2007-09-18 11:40:00,14.56,14.56,14.54,14.54,393900.0,10.0404,10.0404,10.0266,10.0266,393900.0
2007-09-18 11:45:00,14.55,14.56,14.54,14.56,335100.0,10.0335,10.0404,10.0266,10.0404,335100.0
2007-09-18 11:50:00,14.55,14.57,14.55,14.57,180900.0,10.0335,10.0473,10.0335,10.0473,180900.0
2007-09-18 11:55:00,14.57,14.57,14.57,14.57,240600.0,10.0473,10.0473,10.0473,10.0473,240600.0
2007-09-18 12:00:00,14.57,14.57,14.57,14.57,193500.0,10.0473,10.0473,10.0473,10.0473,193500.0
2007-09-18 12:05:00,14.57,14.57,14.55,14.56,391500.0,10.0473,10.0473,10.0335,10.0404,391500.0
2007-09-18 12:10:00,14.55,14.56,14.55,14.55,241200.0,10.0335,10.0404,10.0335,10.0335,241200.0
2007-09-18 12:15:00,14.55,14.56,14.55,14.56,101400.0,10.0335,10.0404,10.0335,10.0404,101400.0
2007-09-18 12:20:00,14.56,14.56,14.55,14.56,121500.0,10.0404,10.0404,10.0335,10.0404,121500.0
2007-09-18 12:25:00,14.56,14.56,14.56,14.56,131400.0,10.0404,10.0404,10.0404,10.0404,131400.0
2007-09-18 12:30:00,14.56,14.57,14.56,14.57,210600.0,10.0404,10.0473,10.0404,10.0473,210600.0
2007-09-18 12:35:00,14.57,14.58,14.57,14.58,435900.0,10.0473,10.0542,10.0473,10.0542,435900.0
2007-09-18 12:40:00,14.58,14.58,14.58,14.58,382500.0,10.0542,10.0542,10.0542,10.0542,382500.0
2007-09-18 12:45:00,14.58,14.58,14.58,14.58,489900.0,10.0542,10.0542,10.0542,10.0542,489900.0
2007-09-18 12:50:00,14.58,14.59,14.58,14.58,104400.0,10.0542,10.0611,10.0542,10.0542,104400.0
2007-09-18 12:55:00,14.58,14.58,14.56,14.57,328200.0,10.0542,10.0542,10.0404,10.0473,328200.0
2007-09-18 13:00:00,14.57,14.57,14.56,14.56,242700.0,10.0473,10.0473,10.0404,10.0404,242700.0
2007-09-18 13:05:00,14.56,14.56,14.55,14.55,542400.0,10.0404,10.0404,10.0335,10.0335,542400.0
2007-09-18 13:10:00,14.55,14.56,14.55,14.55,402300.0,10.0335,10.0404,10.0335,10.0335,402300.0
2007-09-18 13:15:00,14.55,14.56,14.54,14.56,560700.0,10.0335,10.0404,10.0266,10.0404,560700.0
2007-09-18 13:20:00,14.56,14.56,14.54,14.54,316500.0,10.0404,10.0404,10.0266,10.0266,316500.0
2007-09-18 13:25:00,14.54,14.54,14.53,14.54,578100.0,10.0266,10.0266,10.0197,10.0266,578100.0
2007-09-18 13:30:00,14.53,14.54,14.52,14.53,593700.0,10.0197,10.0266,10.0128,10.0197,593700.0
2007-09-18 13:35:00,14.53,14.54,14.53,14.53,433800.0,10.0197,10.0266,10.0197,10.0197,433800.0
2007-09-18 13:40:00,14.53,14.53,14.51,14.52,416100.0,10.0197,10.0197,10.0059,10.0128,416100.0
2007-09-18 13:45:00,14.52,14.52,14.5,14.52,883200.0,10.0128,10.0128,9.999,10.0128,883200.0
2007-09-18 13:50:00,14.51,14.53,14.51,14.53,413100.0,10.0059,10.0197,10.0059,10.0197,413100.0
2007-09-18 13:55:00,14.53,14.53,14.52,14.53,426300.0,10.0197,10.0197,10.0128,10.0197,426300.0
2007-09-18 14:00:00,14.53,14.53,14.52,14.53,324000.0,10.0197,10.0197,10.0128,10.0197,324000.0
2007-09-18 14:05:00,14.52,14.53,14.52,14.53,265200.0,10.0128,10.0197,10.0128,10.0197,265200.0
2007-09-18 14:10:00,14.53,14.54,14.51,14.51,593700.0,10.0197,10.0266,10.0059,10.0059,593700.0
2007-09-18 14:15:00,14.51,14.65,14.51,14.56,3357900.0,10.0059,10.1024,10.0059,10.0404,3357900.0
2007-09-18 14:20:00,14.61,14.67,14.55,14.59,3163800.0,10.0749,10.1162,10.0335,10.0611,3163800.0
2007-09-18 14:25:00,14.58,14.63,14.57,14.62,1093200.0,10.0542,10.0886,10.0473,10.0817,1093200.0
2007-09-18 14:30:00,14.63,14.73,14.63,14.73,2869200.0,10.0886,10.1576,10.0886,10.1576,2869200.0
2007-09-18 14:35:00,14.73,14.82,14.69,14.69,3817500.0,10.1576,10.2197,10.13,10.13,3817500.0
2007-09-18 14:40:00,14.68,14.81,14.59,14.6,2523000.0,10.1231,10.2128,10.0611,10.068,2523000.0
2007-09-18 14:45:00,14.6,14.72,14.6,14.72,1693800.0,10.068,10.1507,10.068,10.1507,1693800.0
2007-09-18 14:50:00,14.72,14.73,14.67,14.67,1294800.0,10.1507,10.1576,10.1162,10.1162,1294800.0
2007-09-18 14:55:00,14.68,14.68,14.65,14.65,1573500.0,10.1231,10.1231,10.1024,10.1024,1573500.0
2007-09-18 15:00:00,14.65,14.69,14.64,14.69,1347000.0,10.1024,10.13,10.0955,10.13,1347000.0
2007-09-18 15:05:00,14.69,14.77,14.67,14.76,3197700.0,10.13,10.1852,10.1162,10.1783,3197700.0
2007-09-18 15:10:00,14.76,14.84,14.74,14.83,2978100.0,10.1783,10.2335,10.1645,10.2266,2978100.0
2007-09-18 15:15:00,14.83,14.83,14.79,14.8,1292400.0,10.2266,10.2266,10.199,10.2059,1292400.0
2007-09-18 15:20:00,14.8,14.81,14.78,14.78,1247700.0,10.2059,10.2128,10.1921,10.1921,1247700.0
2007-09-18 15:25:00,14.78,14.82,14.78,14.81,1327800.0,10.1921,10.2197,10.1921,10.2128,1327800.0
2007-09-18 15:30:00,14.81,14.83,14.79,14.83,1816800.0,10.2128,10.2266,10.199,10.2266,1816800.0
2007-09-18 15:35:00,14.83,14.88,14.83,14.87,2364000.0,10.2266,10.261,10.2266,10.2541,2364000.0
2007-09-18 15:40:00,14.87,14.87,14.83,14.83,2359500.0,10.2541,10.2541,10.2266,10.2266,2359500.0
2007-09-18 15:45:00,14.83,14.86,14.83,14.85,2628000.0,10.2266,10.2472,10.2266,10.2404,2628000.0
2007-09-18 15:50:00,14.85,14.85,14.77,14.78,2512500.0,10.2404,10.2404,10.1852,10.1921,2512500.0
2007-09-18 15:55:00,14.78,14.82,14.77,14.81,3501300.0,10.1921,10.2197,10.1852,10.2128,3501300.0
2007-09-19 09:30:00,14.86,14.94,14.85,14.94,2089200.0,10.2472,10.3024,10.2404,10.3024,2089200.0
2007-09-19 09:35:00,14.94,14.95,14.91,14.93,1085400.0,10.3024,10.3093,10.2817,10.2955,1085400.0
2007-09-19 09:40:00,14.93,14.95,14.93,14.94,578700.0,10.2955,10.3093,10.2955,10.3024,578700.0
2007-09-19 09:45:00,14.94,14.95,14.93,14.94,909000.0,10.3024,10.3093,10.2955,10.3024,909000.0
2007-09-19 09:50:00,14.95,14.97,14.95,14.96,1055100.0,10.3093,10.3231,10.3093,10.3162,1055100.0
2007-09-19 09:55:00,14.96,14.96,14.88,14.92,1118700.0,10.3162,10.3162,10.261,10.2886,1118700.0
2007-09-19 10:00:00,14.93,14.93,14.87,14.89,1515600.0,10.2955,10.2955,10.2541,10.2679,1515600.0
2007-09-19 10:05:00,14.88,14.89,14.87,14.88,892200.0,10.261,10.2679,10.2541,10.261,892200.0
2007-09-19 10:10:00,14.89,14.92,14.88,14.89,732000.0,10.2679,10.2886,10.261,10.2679,732000.0
2007-09-19 10:15:00,14.89,14.9,14.88,14.89,438600.0,10.2679,10.2748,10.261,10.2679,438600.0
2007-09-19 10:20:00,14.89,14.93,14.89,14.92,581700.0,10.2679,10.2955,10.2679,10.2886,581700.0
2007-09-19 10:25:00,14.92,14.94,14.92,14.94,620400.0,10.2886,10.3024,10.2886,10.3024,620400.0
2007-09-19 10:30:00,14.94,14.96,14.93,14.95,585600.0,10.3024,10.3162,10.2955,10.3093,585600.0
2007-09-19 10:35:00,14.96,14.96,14.95,14.96,576300.0,10.3162,10.3162,10.3093,10.3162,576300.0
2007-09-19 10:40:00,14.96,14.96,14.95,14.96,664200.0,10.3162,10.3162,10.3093,10.3162,664200.0
2007-09-19 10:45:00,14.96,14.97,14.95,14.97,564300.0,10.3162,10.3231,10.3093,10.3231,564300.0
2007-09-19 10:50:00,14.97,14.98,14.96,14.98,1242900.0,10.3231,10.33,10.3162,10.33,1242900.0
2007-09-19 10:55:00,14.98,15.0,14.98,14.99,534300.0,10.33,10.3438,10.33,10.3369,534300.0
2007-09-19 11:00:00,14.99,15.01,14.98,15.0,1221900.0,10.3369,10.3507,10.33,10.3438,1221900.0
2007-09-19 11:05:00,15.0,15.0,14.98,14.98,775200.0,10.3438,10.3438,10.33,10.33,775200.0
2007-09-19 11:10:00,14.99,14.99,14.96,14.98,555000.0,10.3369,10.3369,10.3162,10.33,555000.0
2007-09-19 11:15:00,14.98,15.01,14.98,15.0,774300.0,10.33,10.3507,10.33,10.3438,774300.0
2007-09-19 11:20:00,15.0,15.02,14.98,14.99,899700.0,10.3438,10.3576,10.33,10.3369,899700.0
2007-09-19 11:25:00,14.99,15.01,14.98,14.98,1710000.0,10.3369,10.3507,10.33,10.33,1710000.0
2007-09-19 11:30:00,14.98,15.01,14.97,14.97,1390800.0,10.33,10.3507,10.3231,10.3231,1390800.0
2007-09-19 11:35:00,14.97,14.97,14.94,14.95,925500.0,10.3231,10.3231,10.3024,10.3093,925500.0
2007-09-19 11:40:00,14.94,14.98,14.94,14.98,819300.0,10.3024,10.33,10.3024,10.33,819300.0
2007-09-19 11:45:00,14.98,14.99,14.96,14.97,1230000.0,10.33,10.3369,10.3162,10.3231,1230000.0
2007-09-19 11:50:00,14.97,14.98,14.96,14.97,678900.0,10.3231,10.33,10.3162,10.3231,678900.0
2007-09-19 11:55:00,14.97,14.98,14.94,14.97,760800.0,10.3231,10.33,10.3024,10.3231,760800.0
2007-09-19 12:00:00,14.97,14.97,14.96,14.96,426900.0,10.3231,10.3231,10.3162,10.3162,426900.0
2007-09-19 12:05:00,14.96,14.97,14.95,14.97,525300.0,10.3162,10.3231,10.3093,10.3231,525300.0
2007-09-19 12:10:00,14.97,14.97,14.96,14.97,383100.0,10.3231,10.3231,10.3162,10.3231,383100.0
2007-09-19 12:15:00,14.97,14.98,14.96,14.96,524100.0,10.3231,10.33,10.3162,10.3162,524100.0
2007-09-19 12:20:00,14.97,14.97,14.95,14.95,405600.0,10.3231,10.3231,10.3093,10.3093,405600.0
2007-09-19 12:25:00,14.95,14.96,14.95,14.96,509400.0,10.3093,10.3162,10.3093,10.3162,509400.0
2007-09-19 12:30:00,14.96,14.96,14.94,14.94,894900.0,10.3162,10.3162,10.3024,10.3024,894900.0
2007-09-19 12:35:00,14.94,14.95,14.92,14.92,641400.0,10.3024,10.3093,10.2886,10.2886,641400.0
2007-09-19 12:40:00,14.92,14.95,14.91,14.95,532800.0,10.2886,10.3093,10.2817,10.3093,532800.0
2007-09-19 12:45:00,14.95,14.96,14.94,14.96,518400.0,10.3093,10.3162,10.3024,10.3162,518400.0
2007-09-19 12:50:00,14.96,14.97,14.95,14.96,474300.0,10.3162,10.3231,10.3093,10.3162,474300.0
2007-09-19 12:55:00,14.96,14.98,14.96,14.97,525000.0,10.3162,10.33,10.3162,10.3231,525000.0
2007-09-19 13:00:00,14.96,14.98,14.95,14.96,478500.0,10.3162,10.33,10.3093,10.3162,478500.0
2007-09-19 13:05:00,14.96,14.96,14.93,14.94,439500.0,10.3162,10.3162,10.2955,10.3024,439500.0
2007-09-19 13:10:00,14.94,14.95,14.91,14.92,817800.0,10.3024,10.3093,10.2817,10.2886,817800.0
2007-09-19 13:15:00,14.92,14.94,14.91,14.93,524700.0,10.2886,10.3024,10.2817,10.2955,524700.0
2007-09-19 13:20:00,14.93,14.94,14.91,14.92,483000.0,10.2955,10.3024,10.2817,10.2886,483000.0
2007-09-19 13:25:00,14.92,14.94,14.92,14.93,398100.0,10.2886,10.3024,10.2886,10.2955,398100.0
2007-09-19 13:30:00,14.93,14.93,14.92,14.92,279600.0,10.2955,10.2955,10.2886,10.2886,279600.0
2007-09-19 13:35:00,14.92,14.93,14.9,14.9,391500.0,10.2886,10.2955,10.2748,10.2748,391500.0
2007-09-19 13:40:00,14.91,14.93,14.9,14.92,760500.0,10.2817,10.2955,10.2748,10.2886,760500.0
2007-09-19 13:45:00,14.93,14.94,14.92,14.94,545700.0,10.2955,10.3024,10.2886,10.3024,545700.0
2007-09-19 13:50:00,14.94,14.94,14.93,14.93,191100.0,10.3024,10.3024,10.2955,10.2955,191100.0
2007-09-19 13:55:00,14.94,14.94,14.93,14.93,393600.0,10.3024,10.3024,10.2955,10.2955,393600.0
2007-09-19 14:00:00,14.93,14.93,14.9,14.9,815700.0,10.2955,10.2955,10.2748,10.2748,815700.0
2007-09-19 14:05:00,14.9,14.91,14.89,14.9,491100.0,10.2748,10.2817,10.2679,10.2748,491100.0
2007-09-19 14:10:00,14.9,14.9,14.88,14.88,871200.0,10.2748,10.2748,10.261,10.261,871200.0
2007-09-19 14:15:00,14.88,14.88,14.81,14.84,1296000.0,10.261,10.261,10.2128,10.2335,1296000.0
2007-09-19 14:20:00,14.84,14.86,14.82,14.84,579600.0,10.2335,10.2472,10.2197,10.2335,579600.0
2007-09-19 14:25:00,14.84,14.87,14.8,14.85,741000.0,10.2335,10.2541,10.2059,10.2404,741000.0
2007-09-19 14:30:00,14.85,14.88,14.84,14.87,546000.0,10.2404,10.261,10.2335,10.2541,546000.0
2007-09-19 14:35:00,14.87,14.87,14.83,14.86,1041600.0,10.2541,10.2541,10.2266,10.2472,1041600.0
2007-09-19 14:40:00,14.86,14.87,14.86,14.86,589200.0,10.2472,10.2541,10.2472,10.2472,589200.0
2007-09-19 14:45:00,14.87,14.89,14.86,14.88,706500.0,10.2541,10.2679,10.2472,10.261,706500.0
2007-09-19 14:50:00,14.88,14.94,14.88,14.94,1229100.0,10.261,10.3024,10.261,10.3024,1229100.0
2007-09-19 14:55:00,14.94,14.99,14.93,14.93,2081400.0,10.3024,10.3369,10.2955,10.2955,2081400.0
2007-09-19 15:00:00,14.93,14.93,14.88,14.91,1349700.0,10.2955,10.2955,10.261,10.2817,1349700.0
2007-09-19 15:05:00,14.92,14.94,14.91,14.93,777900.0,10.2886,10.3024,10.2817,10.2955,777900.0
2007-09-19 15:10:00,14.93,14.95,14.92,14.94,850500.0,10.2955,10.3093,10.2886,10.3024,850500.0
2007-09-19 15:15:00,14.95,14.98,14.95,14.96,1302900.0,10.3093,10.33,10.3093,10.3162,1302900.0
2007-09-19 15:20:00,14.96,14.97,14.95,14.95,876600.0,10.3162,10.3231,10.3093,10.3093,876600.0
2007-09-19 15:25:00,14.95,14.97,14.94,14.95,1192200.0,10.3093,10.3231,10.3024,10.3093,1192200.0
2007-09-19 15:30:00,14.95,14.97,14.95,14.97,572100.0,10.3093,10.3231,10.3093,10.3231,572100.0
2007-09-19 15:35:00,14.97,14.97,14.93,14.93,948900.0,10.3231,10.3231,10.2955,10.2955,948900.0
2007-09-19 15:40:00,14.94,14.95,14.93,14.94,713700.0,10.3024,10.3093,10.2955,10.3024,713700.0
2007-09-19 15:45:00,14.94,14.94,14.91,14.92,910800.0,10.3024,10.3024,10.2817,10.2886,910800.0
2007-09-19 15:50:00,14.91,14.92,14.88,14.89,1100100.0,10.2817,10.2886,10.261,10.2679,1100100.0
2007-09-19 15:55:00,14.89,14.92,14.88,14.92,1863600.0,10.2679,10.2886,10.261,10.2886,1863600.0
2007-09-20 09:30:00,14.89,14.94,14.83,14.84,974100.0,10.2679,10.3024,10.2266,10.2335,974100.0
2007-09-20 09:35:00,14.84,14.85,14.8,14.8,970800.0,10.2335,10.2404,10.2059,10.2059,970800.0
2007-09-20 09:40:00,14.8,14.8,14.76,14.79,768000.0,10.2059,10.2059,10.1783,10.199,768000.0
2007-09-20 09:45:00,14.79,14.82,14.78,14.78,721800.0,10.199,10.2197,10.1921,10.1921,721800.0
2007-09-20 09:50:00,14.78,14.81,14.76,14.8,994500.0,10.1921,10.2128,10.1783,10.2059,994500.0
2007-09-20 09:55:00,14.8,14.83,14.77,14.83,913500.0,10.2059,10.2266,10.1852,10.2266,913500.0
2007-09-20 10:00:00,14.83,14.83,14.8,14.83,695400.0,10.2266,10.2266,10.2059,10.2266,695400.0
2007-09-20 10:05:00,14.83,14.88,14.83,14.85,523800.0,10.2266,10.261,10.2266,10.2404,523800.0
2007-09-20 10:10:00,14.85,14.87,14.83,14.84,852000.0,10.2404,10.2541,10.2266,10.2335,852000.0
2007-09-20 10:15:00,14.84,14.84,14.79,14.79,697500.0,10.2335,10.2335,10.199,10.199,697500.0
2007-09-20 10:20:00,14.78,14.8,14.77,14.78,696600.0,10.1921,10.2059,10.1852,10.1921,696600.0
2007-09-20 10:25:00,14.78,14.83,14.77,14.83,465900.0,10.1921,10.2266,10.1852,10.2266,465900.0
2007-09-20 10:30:00,14.77,14.79,14.77,14.77,516300.0,10.1852,10.199,10.1852,10.1852,516300.0
2007-09-20 10:35:00,14.77,14.78,14.76,14.76,443700.0,10.1852,10.1921,10.1783,10.1783,443700.0
2007-09-20 10:40:00,14.76,14.78,14.76,14.77,445800.0,10.1783,10.1921,10.1783,10.1852,445800.0
2007-09-20 10:45:00,14.77,14.79,14.74,14.79,699300.0,10.1852,10.199,10.1645,10.199,699300.0
2007-09-20 10:50:00,14.79,14.81,14.77,14.78,550800.0,10.199,10.2128,10.1852,10.1921,550800.0
2007-09-20 10:55:00,14.78,14.78,14.77,14.78,246600.0,10.1921,10.1921,10.1852,10.1921,246600.0
2007-09-20 11:00:00,14.77,14.8,14.77,14.8,567900.0,10.1852,10.2059,10.1852,10.2059,567900.0
2007-09-20 11:05:00,14.8,14.8,14.79,14.8,350400.0,10.2059,10.2059,10.199,10.2059,350400.0
2007-09-20 11:10:00,14.8,14.8,14.77,14.77,620700.0,10.2059,10.2059,10.1852,10.1852,620700.0
2007-09-20 11:15:00,14.77,14.78,14.77,14.78,343200.0,10.1852,10.1921,10.1852,10.1921,343200.0
2007-09-20 11:20:00,14.78,14.83,14.78,14.79,535500.0,10.1921,10.2266,10.1921,10.199,535500.0
2007-09-20 11:25:00,14.79,14.8,14.79,14.8,464100.0,10.199,10.2059,10.199,10.2059,464100.0
2007-09-20 11:30:00,14.8,14.82,14.8,14.81,426900.0,10.2059,10.2197,10.2059,10.2128,426900.0
2007-09-20 11:35:00,14.82,14.82,14.79,14.8,561000.0,10.2197,10.2197,10.199,10.2059,561000.0
2007-09-20 11:40:00,14.8,14.8,14.79,14.8,283500.0,10.2059,10.2059,10.199,10.2059,283500.0
2007-09-20 11:45:00,14.8,14.83,14.8,14.8,449100.0,10.2059,10.2266,10.2059,10.2059,449100.0
2007-09-20 11:50:00,14.8,14.8,14.79,14.8,471000.0,10.2059,10.2059,10.199,10.2059,471000.0
2007-09-20 11:55:00,14.8,14.81,14.8,14.8,186600.0,10.2059,10.2128,10.2059,10.2059,186600.0
2007-09-20 12:00:00,14.8,14.85,14.8,14.84,656100.0,10.2059,10.2404,10.2059,10.2335,656100.0
2007-09-20 12:05:00,14.84,14.85,14.83,14.85,727800.0,10.2335,10.2404,10.2266,10.2404,727800.0
2007-09-20 12:10:00,14.85,14.85,14.84,14.85,314100.0,10.2404,10.2404,10.2335,10.2404,314100.0
2007-09-20 12:15:00,14.85,14.85,14.82,14.82,225000.0,10.2404,10.2404,10.2197,10.2197,225000.0
2007-09-20 12:20:00,14.82,14.83,14.82,14.83,308700.0,10.2197,10.2266,10.2197,10.2266,308700.0
2007-09-20 12:25:00,14.83,14.83,14.81,14.81,269700.0,10.2266,10.2266,10.2128,10.2128,269700.0
2007-09-20 12:30:00,14.81,14.81,14.8,14.81,247200.0,10.2128,10.2128,10.2059,10.2128,247200.0
2007-09-20 12:35:00,14.8,14.81,14.8,14.8,291600.0,10.2059,10.2128,10.2059,10.2059,291600.0
2007-09-20 12:40:00,14.81,14.81,14.8,14.8,145200.0,10.2128,10.2128,10.2059,10.2059,145200.0
2007-09-20 12:45:00,14.8,14.8,14.78,14.8,461700.0,10.2059,10.2059,10.1921,10.2059,461700.0
2007-09-20 12:50:00,14.8,14.8,14.79,14.8,201000.0,10.2059,10.2059,10.199,10.2059,201000.0
2007-09-20 12:55:00,14.8,14.81,14.8,14.81,146400.0,10.2059,10.2128,10.2059,10.2128,146400.0
2007-09-20 13:00:00,14.8,14.81,14.8,14.8,158700.0,10.2059,10.2128,10.2059,10.2059,158700.0
2007-09-20 13:05:00,14.8,14.81,14.78,14.78,280800.0,10.2059,10.2128,10.1921,10.1921,280800.0
2007-09-20 13:10:00,14.78,14.79,14.78,14.79,183300.0,10.1921,10.199,10.1921,10.199,183300.0
2007-09-20 13:15:00,14.79,14.8,14.79,14.8,129000.0,10.199,10.2059,10.199,10.2059,129000.0
2007-09-20 13:20:00,14.79,14.8,14.78,14.79,298200.0,10.199,10.2059,10.1921,10.199,298200.0
2007-09-20 13:25:00,14.78,14.78,14.77,14.77,522000.0,10.1921,10.1921,10.1852,10.1852,522000.0
2007-09-20 13:30:00,14.77,14.78,14.77,14.77,164700.0,10.1852,10.1921,10.1852,10.1852,164700.0
2007-09-20 13:35:00,14.78,14.78,14.75,14.77,440100.0,10.1921,10.1921,10.1714,10.1852,440100.0
2007-09-20 13:40:00,14.77,14.77,14.74,14.75,444300.0,10.1852,10.1852,10.1645,10.1714,444300.0
2007-09-20 13:45:00,14.75,14.78,14.75,14.76,582000.0,10.1714,10.1921,10.1714,10.1783,582000.0
2007-09-20 13:50:00,14.77,14.8,14.76,14.79,447300.0,10.1852,10.2059,10.1783,10.199,447300.0
2007-09-20 13:55:00,14.79,14.8,14.79,14.79,272700.0,10.199,10.2059,10.199,10.199,272700.0
2007-09-20 14:00:00,14.79,14.8,14.78,14.78,597600.0,10.199,10.2059,10.1921,10.1921,597600.0
2007-09-20 14:05:00,14.78,14.8,14.78,14.78,532500.0,10.1921,10.2059,10.1921,10.1921,532500.0
2007-09-20 14:10:00,14.78,14.8,14.78,14.8,213600.0,10.1921,10.2059,10.1921,10.2059,213600.0
2007-09-20 14:15:00,14.8,14.81,14.79,14.81,528000.0,10.2059,10.2128,10.199,10.2128,528000.0
2007-09-20 14:20:00,14.81,14.81,14.76,14.77,961200.0,10.2128,10.2128,10.1783,10.1852,961200.0
2007-09-20 14:25:00,14.77,14.77,14.73,14.74,895800.0,10.1852,10.1852,10.1576,10.1645,895800.0
2007-09-20 14:30:00,14.74,14.75,14.73,14.74,438600.0,10.1645,10.1714,10.1576,10.1645,438600.0
2007-09-20 14:35:00,14.74,14.74,14.72,14.73,671400.0,10.1645,10.1645,10.1507,10.1576,671400.0
2007-09-20 14:40:00,14.73,14.74,14.73,14.73,645600.0,10.1576,10.1645,10.1576,10.1576,645600.0
2007-09-20 14:45:00,14.73,14.73,14.68,14.68,967800.0,10.1576,10.1576,10.1231,10.1231,967800.0
2007-09-20 14:50:00,14.68,14.69,14.67,14.67,1153200.0,10.1231,10.13,10.1162,10.1162,1153200.0
2007-09-20 14:55:00,14.67,14.68,14.67,14.67,658200.0,10.1162,10.1231,10.1162,10.1162,658200.0
2007-09-20 15:00:00,14.67,14.68,14.65,14.66,1386600.0,10.1162,10.1231,10.1024,10.1093,1386600.0
2007-09-20 15:05:00,14.66,14.69,14.66,14.68,870600.0,10.1093,10.13,10.1093,10.1231,870600.0
2007-09-20 15:10:00,14.68,14.73,14.68,14.72,1156500.0,10.1231,10.1576,10.1231,10.1507,1156500.0
2007-09-20 15:15:00,14.71,14.74,14.71,14.73,620700.0,10.1438,10.1645,10.1438,10.1576,620700.0
2007-09-20 15:20:00,14.73,14.73,14.71,14.72,740400.0,10.1576,10.1576,10.1438,10.1507,740400.0
2007-09-20 15:25:00,14.72,14.73,14.71,14.73,455100.0,10.1507,10.1576,10.1438,10.1576,455100.0
2007-09-20 15:30:00,14.73,14.73,14.71,14.72,827400.0,10.1576,10.1576,10.1438,10.1507,827400.0
2007-09-20 15:35:00,14.72,14.73,14.71,14.73,621900.0,10.1507,10.1576,10.1438,10.1576,621900.0
2007-09-20 15:40:00,14.73,14.77,14.73,14.77,1188300.0,10.1576,10.1852,10.1576,10.1852,1188300.0
2007-09-20 15:45:00,14.77,14.79,14.76,14.79,1836000.0,10.1852,10.199,10.1783,10.199,1836000.0
2007-09-20 15:50:00,14.79,14.8,14.78,14.79,1711500.0,10.199,10.2059,10.1921,10.199,1711500.0
2007-09-20 15:55:00,14.78,14.79,14.76,14.76,2001600.0,10.1921,10.199,10.1783,10.1783,2001600.0
2007-09-21 09:30:00,14.86,14.93,14.79,14.84,15516000.0,10.2472,10.2955,10.199,10.2335,15516000.0
2007-09-21 09:35:00,14.81,14.86,14.81,14.84,753300.0,10.2128,10.2472,10.2128,10.2335,753300.0
2007-09-21 09:40:00,14.84,14.88,14.84,14.87,800700.0,10.2335,10.261,10.2335,10.2541,800700.0
2007-09-21 09:45:00,14.87,14.88,14.85,14.86,695400.0,10.2541,10.261,10.2404,10.2472,695400.0
2007-09-21 09:50:00,14.86,14.91,14.86,14.86,1960500.0,10.2472,10.2817,10.2472,10.2472,1960500.0
2007-09-21 09:55:00,14.86,14.86,14.82,14.83,988800.0,10.2472,10.2472,10.2197,10.2266,988800.0
2007-09-21 10:00:00,14.83,14.85,14.81,14.83,738900.0,10.2266,10.2404,10.2128,10.2266,738900.0
2007-09-21 10:05:00,14.83,14.85,14.82,14.85,596400.0,10.2266,10.2404,10.2197,10.2404,596400.0
2007-09-21 10:10:00,14.85,14.85,14.79,14.8,1078500.0,10.2404,10.2404,10.199,10.2059,1078500.0
2007-09-21 10:15:00,14.79,14.85,14.79,14.85,738600.0,10.199,10.2404,10.199,10.2404,738600.0
2007-09-21 10:20:00,14.85,14.87,14.84,14.87,535800.0,10.2404,10.2541,10.2335,10.2541,535800.0
2007-09-21 10:25:00,14.87,14.89,14.87,14.88,727200.0,10.2541,10.2679,10.2541,10.261,727200.0
2007-09-21 10:30:00,14.88,14.88,14.84,14.85,455100.0,10.261,10.261,10.2335,10.2404,455100.0
2007-09-21 10:35:00,14.85,14.86,14.84,14.84,509400.0,10.2404,10.2472,10.2335,10.2335,509400.0
2007-09-21 10:40:00,14.83,14.84,14.78,14.81,1052700.0,10.2266,10.2335,10.1921,10.2128,1052700.0
2007-09-21 10:45:00,14.81,14.82,14.81,14.81,384000.0,10.2128,10.2197,10.2128,10.2128,384000.0
2007-09-21 10:50:00,14.8,14.81,14.8,14.8,393600.0,10.2059,10.2128,10.2059,10.2059,393600.0
2007-09-21 10:55:00,14.8,14.81,14.79,14.81,430500.0,10.2059,10.2128,10.199,10.2128,430500.0
2007-09-21 11:00:00,14.81,14.84,14.81,14.83,574800.0,10.2128,10.2335,10.2128,10.2266,574800.0
2007-09-21 11:05:00,14.83,14.88,14.83,14.87,530700.0,10.2266,10.261,10.2266,10.2541,530700.0
2007-09-21 11:10:00,14.87,14.88,14.87,14.88,395400.0,10.2541,10.261,10.2541,10.261,395400.0
2007-09-21 11:15:00,14.88,14.88,14.86,14.86,417000.0,10.261,10.261,10.2472,10.2472,417000.0
2007-09-21 11:20:00,14.86,14.87,14.86,14.86,345000.0,10.2472,10.2541,10.2472,10.2472,345000.0
2007-09-21 11:25:00,14.86,14.88,14.86,14.88,212100.0,10.2472,10.261,10.2472,10.261,212100.0
2007-09-21 11:30:00,14.88,14.88,14.87,14.88,303900.0,10.261,10.261,10.2541,10.261,303900.0
2007-09-21 11:35:00,14.87,14.88,14.86,14.87,367500.0,10.2541,10.261,10.2472,10.2541,367500.0
2007-09-21 11:40:00,14.87,14.87,14.86,14.86,167100.0,10.2541,10.2541,10.2472,10.2472,167100.0
2007-09-21 11:45:00,14.86,14.87,14.86,14.87,210600.0,10.2472,10.2541,10.2472,10.2541,210600.0
2007-09-21 11:50:00,14.87,14.88,14.87,14.88,234000.0,10.2541,10.261,10.2541,10.261,234000.0
2007-09-21 11:55:00,14.87,14.88,14.87,14.87,244500.0,10.2541,10.261,10.2541,10.2541,244500.0
2007-09-21 12:00:00,14.87,14.88,14.87,14.88,289500.0,10.2541,10.261,10.2541,10.261,289500.0
2007-09-21 12:05:00,14.87,14.88,14.87,14.87,295200.0,10.2541,10.261,10.2541,10.2541,295200.0
2007-09-21 12:10:00,14.87,14.88,14.87,14.88,322500.0,10.2541,10.261,10.2541,10.261,322500.0
2007-09-21 12:15:00,14.88,14.88,14.87,14.87,171600.0,10.261,10.261,10.2541,10.2541,171600.0
2007-09-21 12:20:00,14.87,14.88,14.86,14.87,253200.0,10.2541,10.261,10.2472,10.2541,253200.0
2007-09-21 12:25:00,14.87,14.87,14.87,14.87,132000.0,10.2541,10.2541,10.2541,10.2541,132000.0
2007-09-21 12:30:00,14.87,14.88,14.84,14.88,344400.0,10.2541,10.261,10.2335,10.261,344400.0
2007-09-21 12:35:00,14.88,14.88,14.87,14.88,290700.0,10.261,10.261,10.2541,10.261,290700.0
2007-09-21 12:40:00,14.88,14.88,14.87,14.87,224700.0,10.261,10.261,10.2541,10.2541,224700.0
2007-09-21 12:45:00,14.88,14.88,14.86,14.86,300900.0,10.261,10.261,10.2472,10.2472,300900.0
2007-09-21 12:50:00,14.87,14.87,14.83,14.85,697500.0,10.2541,10.2541,10.2266,10.2404,697500.0
2007-09-21 12:55:00,14.84,14.86,14.84,14.85,180900.0,10.2335,10.2472,10.2335,10.2404,180900.0
2007-09-21 13:00:00,14.85,14.85,14.85,14.85,124200.0,10.2404,10.2404,10.2404,10.2404,124200.0
2007-09-21 13:05:00,14.85,14.87,14.85,14.87,403200.0,10.2404,10.2541,10.2404,10.2541,403200.0
2007-09-21 13:10:00,14.87,14.87,14.86,14.87,203100.0,10.2541,10.2541,10.2472,10.2541,203100.0
2007-09-21 13:15:00,14.87,14.88,14.87,14.88,469500.0,10.2541,10.261,10.2541,10.261,469500.0
2007-09-21 13:20:00,14.87,14.88,14.87,14.87,277500.0,10.2541,10.261,10.2541,10.2541,277500.0
2007-09-21 13:25:00,14.87,14.87,14.87,14.87,160200.0,10.2541,10.2541,10.2541,10.2541,160200.0
2007-09-21 13:30:00,14.87,14.87,14.86,14.87,469500.0,10.2541,10.2541,10.2472,10.2541,469500.0
2007-09-21 13:35:00,14.87,14.88,14.87,14.88,154500.0,10.2541,10.261,10.2541,10.261,154500.0
2007-09-21 13:40:00,14.87,14.88,14.87,14.87,156300.0,10.2541,10.261,10.2541,10.2541,156300.0
2007-09-21 13:45:00,14.87,14.87,14.87,14.87,186900.0,10.2541,10.2541,10.2541,10.2541,186900.0
2007-09-21 13:50:00,14.87,14.87,14.87,14.87,202200.0,10.2541,10.2541,10.2541,10.2541,202200.0
2007-09-21 13:55:00,14.87,14.87,14.77,14.86,587700.0,10.2541,10.2541,10.1852,10.2472,587700.0
2007-09-21 14:00:00,14.86,14.87,14.86,14.86,281100.0,10.2472,10.2541,10.2472,10.2472,281100.0
2007-09-21 14:05:00,14.86,14.87,14.86,14.86,178800.0,10.2472,10.2541,10.2472,10.2472,178800.0
2007-09-21 14:10:00,14.86,14.86,14.84,14.85,327600.0,10.2472,10.2472,10.2335,10.2404,327600.0
2007-09-21 14:15:00,14.85,14.86,14.85,14.85,358800.0,10.2404,10.2472,10.2404,10.2404,358800.0
2007-09-21 14:20:00,14.86,14.86,14.85,14.85,193500.0,10.2472,10.2472,10.2404,10.2404,193500.0
2007-09-21 14:25:00,14.85,14.86,14.85,14.85,209400.0,10.2404,10.2472,10.2404,10.2404,209400.0
2007-09-21 14:30:00,14.86,14.86,14.85,14.86,240600.0,10.2472,10.2472,10.2404,10.2472,240600.0
2007-09-21 14:35:00,14.86,14.86,14.83,14.83,366000.0,10.2472,10.2472,10.2266,10.2266,366000.0
2007-09-21 14:40:00,14.83,14.84,14.82,14.84,606000.0,10.2266,10.2335,10.2197,10.2335,606000.0
2007-09-21 14:45:00,14.83,14.85,14.83,14.84,433200.0,10.2266,10.2404,10.2266,10.2335,433200.0
2007-09-21 14:50:00,14.84,14.85,14.83,14.85,282900.0,10.2335,10.2404,10.2266,10.2404,282900.0
2007-09-21 14:55:00,14.85,14.85,14.85,14.85,188400.0,10.2404,10.2404,10.2404,10.2404,188400.0
2007-09-21 15:00:00,14.85,14.85,14.84,14.85,468000.0,10.2404,10.2404,10.2335,10.2404,468000.0
2007-09-21 15:05:00,14.84,14.85,14.84,14.84,324900.0,10.2335,10.2404,10.2335,10.2335,324900.0
2007-09-21 15:10:00,14.84,14.84,14.82,14.84,1116000.0,10.2335,10.2335,10.2197,10.2335,1116000.0
2007-09-21 15:15:00,14.84,14.84,14.81,14.81,826800.0,10.2335,10.2335,10.2128,10.2128,826800.0
2007-09-21 15:20:00,14.81,14.81,14.79,14.8,1420200.0,10.2128,10.2128,10.199,10.2059,1420200.0
2007-09-21 15:25:00,14.8,14.81,14.77,14.78,1527600.0,10.2059,10.2128,10.1852,10.1921,1527600.0
2007-09-21 15:30:00,14.78,14.8,14.77,14.8,1526400.0,10.1921,10.2059,10.1852,10.2059,1526400.0
2007-09-21 15:35:00,14.8,14.8,14.79,14.79,774600.0,10.2059,10.2059,10.199,10.199,774600.0
2007-09-21 15:40:00,14.79,14.8,14.77,14.78,900600.0,10.199,10.2059,10.1852,10.1921,900600.0
2007-09-21 15:45:00,14.78,14.78,14.75,14.75,1329900.0,10.1921,10.1921,10.1714,10.1714,1329900.0
2007-09-21 15:50:00,14.76,14.76,14.73,14.73,1990200.0,10.1783,10.1783,10.1576,10.1576,1990200.0
2007-09-21 15:55:00,14.74,14.74,14.72,14.73,2372400.0,10.1645,10.1645,10.1507,10.1576,2372400.0
2007-09-24 09:30:00,14.77,14.8,14.7,14.79,1934100.0,10.1852,10.2059,10.1369,10.199,1934100.0
2007-09-24 09:35:00,14.8,14.8,14.74,14.74,522000.0,10.2059,10.2059,10.1645,10.1645,522000.0
2007-09-24 09:40:00,14.75,14.76,14.7,14.74,780600.0,10.1714,10.1783,10.1369,10.1645,780600.0
2007-09-24 09:45:00,14.74,14.74,14.71,14.74,528300.0,10.1645,10.1645,10.1438,10.1645,528300.0
2007-09-24 09:50:00,14.74,14.75,14.71,14.72,352200.0,10.1645,10.1714,10.1438,10.1507,352200.0
2007-09-24 09:55:00,14.72,14.72,14.7,14.72,609000.0,10.1507,10.1507,10.1369,10.1507,609000.0
2007-09-24 10:00:00,14.72,14.74,14.71,14.72,910200.0,10.1507,10.1645,10.1438,10.1507,910200.0
2007-09-24 10:05:00,14.72,14.72,14.7,14.7,549300.0,10.1507,10.1507,10.1369,10.1369,549300.0
2007-09-24 10:10:00,14.7,14.71,14.67,14.67,681300.0,10.1369,10.1438,10.1162,10.1162,681300.0
2007-09-24 10:15:00,14.67,14.72,14.67,14.71,875400.0,10.1162,10.1507,10.1162,10.1438,875400.0
2007-09-24 10:20:00,14.71,14.72,14.68,14.71,699300.0,10.1438,10.1507,10.1231,10.1438,699300.0
2007-09-24 10:25:00,14.71,14.76,14.71,14.76,666900.0,10.1438,10.1783,10.1438,10.1783,666900.0
2007-09-24 10:30:00,14.76,14.76,14.74,14.75,484200.0,10.1783,10.1783,10.1645,10.1714,484200.0
2007-09-24 10:35:00,14.74,14.77,14.74,14.77,507300.0,10.1645,10.1852,10.1645,10.1852,507300.0
2007-09-24 10:40:00,14.77,14.77,14.74,14.74,492600.0,10.1852,10.1852,10.1645,10.1645,492600.0
2007-09-24 10:45:00,14.75,14.76,14.74,14.76,487200.0,10.1714,10.1783,10.1645,10.1783,487200.0
2007-09-24 10:50:00,14.76,14.78,14.73,14.74,784800.0,10.1783,10.1921,10.1576,10.1645,784800.0
2007-09-24 10:55:00,14.74,14.75,14.73,14.75,395400.0,10.1645,10.1714,10.1576,10.1714,395400.0
2007-09-24 11:00:00,14.75,14.75,14.71,14.72,355200.0,10.1714,10.1714,10.1438,10.1507,355200.0
2007-09-24 11:05:00,14.71,14.75,14.71,14.75,410700.0,10.1438,10.1714,10.1438,10.1714,410700.0
2007-09-24 11:10:00,14.74,14.77,14.74,14.77,344400.0,10.1645,10.1852,10.1645,10.1852,344400.0
2007-09-24 11:15:00,14.77,14.79,14.76,14.79,351000.0,10.1852,10.199,10.1783,10.199,351000.0
2007-09-24 11:20:00,14.79,14.81,14.76,14.8,835500.0,10.199,10.2128,10.1783,10.2059,835500.0
2007-09-24 11:25:00,14.8,14.81,14.79,14.79,410400.0,10.2059,10.2128,10.199,10.199,410400.0
2007-09-24 11:30:00,14.79,14.8,14.77,14.79,294000.0,10.199,10.2059,10.1852,10.199,294000.0
2007-09-24 11:35:00,14.79,14.8,14.78,14.79,283500.0,10.199,10.2059,10.1921,10.199,283500.0
2007-09-24 11:40:00,14.79,14.79,14.77,14.78,279600.0,10.199,10.199,10.1852,10.1921,279600.0
2007-09-24 11:45:00,14.78,14.8,14.78,14.8,192300.0,10.1921,10.2059,10.1921,10.2059,192300.0
2007-09-24 11:50:00,14.8,14.81,14.8,14.8,197400.0,10.2059,10.2128,10.2059,10.2059,197400.0
2007-09-24 11:55:00,14.8,14.81,14.8,14.8,444300.0,10.2059,10.2128,10.2059,10.2059,444300.0
2007-09-24 12:00:00,14.8,14.81,14.8,14.8,235800.0,10.2059,10.2128,10.2059,10.2059,235800.0
2007-09-24 12:05:00,14.8,14.82,14.8,14.81,455100.0,10.2059,10.2197,10.2059,10.2128,455100.0
2007-09-24 12:10:00,14.82,14.82,14.79,14.8,523200.0,10.2197,10.2197,10.199,10.2059,523200.0
2007-09-24 12:15:00,14.8,14.8,14.77,14.77,450900.0,10.2059,10.2059,10.1852,10.1852,450900.0
2007-09-24 12:20:00,14.77,14.77,14.73,14.75,439200.0,10.1852,10.1852,10.1576,10.1714,439200.0
2007-09-24 12:25:00,14.74,14.78,14.74,14.78,378900.0,10.1645,10.1921,10.1645,10.1921,378900.0
2007-09-24 12:30:00,14.78,14.78,14.73,14.74,452100.0,10.1921,10.1921,10.1576,10.1645,452100.0
2007-09-24 12:35:00,14.74,14.75,14.73,14.74,390600.0,10.1645,10.1714,10.1576,10.1645,390600.0
2007-09-24 12:40:00,14.74,14.74,14.72,14.72,245100.0,10.1645,10.1645,10.1507,10.1507,245100.0
2007-09-24 12:45:00,14.73,14.75,14.72,14.72,432000.0,10.1576,10.1714,10.1507,10.1507,432000.0
2007-09-24 12:50:00,14.72,14.72,14.7,14.71,577200.0,10.1507,10.1507,10.1369,10.1438,577200.0
2007-09-24 12:55:00,14.71,14.73,14.7,14.73,289500.0,10.1438,10.1576,10.1369,10.1576,289500.0
2007-09-24 13:00:00,14.73,14.74,14.72,14.73,230400.0,10.1576,10.1645,10.1507,10.1576,230400.0
2007-09-24 13:05:00,14.73,14.74,14.73,14.74,266700.0,10.1576,10.1645,10.1576,10.1645,266700.0
2007-09-24 13:10:00,14.74,14.74,14.7,14.72,530700.0,10.1645,10.1645,10.1369,10.1507,530700.0
2007-09-24 13:15:00,14.72,14.73,14.7,14.72,437100.0,10.1507,10.1576,10.1369,10.1507,437100.0
2007-09-24 13:20:00,14.71,14.72,14.67,14.68,520800.0,10.1438,10.1507,10.1162,10.1231,520800.0
2007-09-24 13:25:00,14.68,14.71,14.68,14.7,360600.0,10.1231,10.1438,10.1231,10.1369,360600.0
2007-09-24 13:30:00,14.7,14.7,14.67,14.68,380100.0,10.1369,10.1369,10.1162,10.1231,380100.0
2007-09-24 13:35:00,14.68,14.69,14.68,14.69,259200.0,10.1231,10.13,10.1231,10.13,259200.0
2007-09-24 13:40:00,14.69,14.7,14.69,14.7,366900.0,10.13,10.1369,10.13,10.1369,366900.0
2007-09-24 13:45:00,14.7,14.7,14.68,14.69,329700.0,10.1369,10.1369,10.1231,10.13,329700.0
2007-09-24 13:50:00,14.69,14.7,14.68,14.7,396000.0,10.13,10.1369,10.1231,10.1369,396000.0
2007-09-24 13:55:00,14.69,14.72,14.69,14.7,524400.0,10.13,10.1507,10.13,10.1369,524400.0
2007-09-24 14:00:00,14.7,14.72,14.7,14.7,289500.0,10.1369,10.1507,10.1369,10.1369,289500.0
2007-09-24 14:05:00,14.7,14.72,14.7,14.7,420600.0,10.1369,10.1507,10.1369,10.1369,420600.0
2007-09-24 14:10:00,14.7,14.71,14.69,14.69,446400.0,10.1369,10.1438,10.13,10.13,446400.0
2007-09-24 14:15:00,14.69,14.7,14.69,14.7,414300.0,10.13,10.1369,10.13,10.1369,414300.0
2007-09-24 14:20:00,14.7,14.7,14.69,14.69,228900.0,10.1369,10.1369,10.13,10.13,228900.0
2007-09-24 14:25:00,14.69,14.69,14.68,14.68,424800.0,10.13,10.13,10.1231,10.1231,424800.0
2007-09-24 14:30:00,14.69,14.69,14.68,14.68,359400.0,10.13,10.13,10.1231,10.1231,359400.0
2007-09-24 14:35:00,14.68,14.7,14.68,14.7,314700.0,10.1231,10.1369,10.1231,10.1369,314700.0
2007-09-24 14:40:00,14.7,14.7,14.68,14.68,438600.0,10.1369,10.1369,10.1231,10.1231,438600.0
2007-09-24 14:45:00,14.68,14.68,14.66,14.66,773700.0,10.1231,10.1231,10.1093,10.1093,773700.0
2007-09-24 14:50:00,14.67,14.67,14.66,14.66,797400.0,10.1162,10.1162,10.1093,10.1093,797400.0
2007-09-24 14:55:00,14.66,14.69,14.66,14.68,653700.0,10.1093,10.13,10.1093,10.1231,653700.0
2007-09-24 15:00:00,14.68,14.68,14.66,14.68,850800.0,10.1231,10.1231,10.1093,10.1231,850800.0
2007-09-24 15:05:00,14.67,14.68,14.65,14.66,615000.0,10.1162,10.1231,10.1024,10.1093,615000.0
2007-09-24 15:10:00,14.66,14.67,14.65,14.66,614100.0,10.1093,10.1162,10.1024,10.1093,614100.0
2007-09-24 15:15:00,14.66,14.67,14.65,14.66,616500.0,10.1093,10.1162,10.1024,10.1093,616500.0
2007-09-24 15:20:00,14.67,14.68,14.66,14.67,708300.0,10.1162,10.1231,10.1093,10.1162,708300.0
2007-09-24 15:25:00,14.66,14.66,14.64,14.65,750300.0,10.1093,10.1093,10.0955,10.1024,750300.0
2007-09-24 15:30:00,14.64,14.65,14.62,14.62,951300.0,10.0955,10.1024,10.0817,10.0817,951300.0
2007-09-24 15:35:00,14.62,14.66,14.62,14.65,830100.0,10.0817,10.1093,10.0817,10.1024,830100.0
2007-09-24 15:40:00,14.65,14.67,14.64,14.65,1083300.0,10.1024,10.1162,10.0955,10.1024,1083300.0
2007-09-24 15:45:00,14.65,14.67,14.65,14.66,723300.0,10.1024,10.1162,10.1024,10.1093,723300.0
2007-09-24 15:50:00,14.66,14.67,14.65,14.65,748200.0,10.1093,10.1162,10.1024,10.1024,748200.0
2007-09-24 15:55:00,14.65,14.66,14.64,14.65,1284600.0,10.1024,10.1093,10.0955,10.1024,1284600.0
2007-09-25 09:30:00,14.43,14.43,14.33,14.34,2919600.0,9.9507,9.9507,9.8818,9.8887,2919600.0
2007-09-25 09:35:00,14.34,14.34,14.25,14.27,3124800.0,9.8887,9.8887,9.8266,9.8404,3124800.0
2007-09-25 09:40:00,14.27,14.31,14.23,14.24,1657200.0,9.8404,9.868,9.8128,9.8197,1657200.0
2007-09-25 09:45:00,14.24,14.31,14.23,14.31,1732200.0,9.8197,9.868,9.8128,9.868,1732200.0
2007-09-25 09:50:00,14.31,14.34,14.3,14.32,1400700.0,9.868,9.8887,9.8611,9.8749,1400700.0
2007-09-25 09:55:00,14.32,14.33,14.29,14.3,1027800.0,9.8749,9.8818,9.8542,9.8611,1027800.0
2007-09-25 10:00:00,14.3,14.33,14.28,14.32,1531200.0,9.8611,9.8818,9.8473,9.8749,1531200.0
2007-09-25 10:05:00,14.33,14.35,14.29,14.35,1311000.0,9.8818,9.8956,9.8542,9.8956,1311000.0
2007-09-25 10:10:00,14.35,14.38,14.31,14.37,1724400.0,9.8956,9.9162,9.868,9.9094,1724400.0
2007-09-25 10:15:00,14.37,14.37,14.31,14.35,1112700.0,9.9094,9.9094,9.868,9.8956,1112700.0
2007-09-25 10:20:00,14.35,14.36,14.31,14.33,972300.0,9.8956,9.9025,9.868,9.8818,972300.0
2007-09-25 10:25:00,14.33,14.34,14.32,14.32,897600.0,9.8818,9.8887,9.8749,9.8749,897600.0
2007-09-25 10:30:00,14.32,14.33,14.29,14.3,902100.0,9.8749,9.8818,9.8542,9.8611,902100.0
2007-09-25 10:35:00,14.3,14.36,14.3,14.36,1310400.0,9.8611,9.9025,9.8611,9.9025,1310400.0
2007-09-25 10:40:00,14.36,14.42,14.36,14.39,1978200.0,9.9025,9.9438,9.9025,9.9231,1978200.0
2007-09-25 10:45:00,14.39,14.4,14.36,14.38,722100.0,9.9231,9.93,9.9025,9.9162,722100.0
2007-09-25 10:50:00,14.39,14.39,14.38,14.39,451800.0,9.9231,9.9231,9.9162,9.9231,451800.0
2007-09-25 10:55:00,14.39,14.41,14.38,14.39,692400.0,9.9231,9.9369,9.9162,9.9231,692400.0
2007-09-25 11:00:00,14.39,14.39,14.38,14.39,320700.0,9.9231,9.9231,9.9162,9.9231,320700.0
2007-09-25 11:05:00,14.39,14.42,14.38,14.4,526800.0,9.9231,9.9438,9.9162,9.93,526800.0
2007-09-25 11:10:00,14.4,14.42,14.38,14.39,604500.0,9.93,9.9438,9.9162,9.9231,604500.0
2007-09-25 11:15:00,14.38,14.39,14.36,14.37,429000.0,9.9162,9.9231,9.9025,9.9094,429000.0
2007-09-25 11:20:00,14.37,14.37,14.35,14.36,591900.0,9.9094,9.9094,9.8956,9.9025,591900.0
2007-09-25 11:25:00,14.36,14.36,14.33,14.34,655200.0,9.9025,9.9025,9.8818,9.8887,655200.0
2007-09-25 11:30:00,14.34,14.37,14.34,14.36,428700.0,9.8887,9.9094,9.8887,9.9025,428700.0
2007-09-25 11:35:00,14.36,14.37,14.34,14.36,533400.0,9.9025,9.9094,9.8887,9.9025,533400.0
2007-09-25 11:40:00,14.36,14.37,14.35,14.36,330600.0,9.9025,9.9094,9.8956,9.9025,330600.0
2007-09-25 11:45:00,14.36,14.37,14.36,14.36,281400.0,9.9025,9.9094,9.9025,9.9025,281400.0
2007-09-25 11:50:00,14.36,14.36,14.34,14.34,444300.0,9.9025,9.9025,9.8887,9.8887,444300.0
2007-09-25 11:55:00,14.34,14.36,14.34,14.35,492300.0,9.8887,9.9025,9.8887,9.8956,492300.0
2007-09-25 12:00:00,14.36,14.36,14.34,14.35,279600.0,9.9025,9.9025,9.8887,9.8956,279600.0
2007-09-25 12:05:00,14.35,14.36,14.34,14.35,453300.0,9.8956,9.9025,9.8887,9.8956,453300.0
2007-09-25 12:10:00,14.35,14.36,14.33,14.33,528000.0,9.8956,9.9025,9.8818,9.8818,528000.0
2007-09-25 12:15:00,14.33,14.35,14.33,14.34,667800.0,9.8818,9.8956,9.8818,9.8887,667800.0
2007-09-25 12:20:00,14.34,14.36,14.34,14.34,396900.0,9.8887,9.9025,9.8887,9.8887,396900.0
2007-09-25 12:25:00,14.34,14.37,14.34,14.37,371100.0,9.8887,9.9094,9.8887,9.9094,371100.0
2007-09-25 12:30:00,14.36,14.36,14.34,14.34,277500.0,9.9025,9.9025,9.8887,9.8887,277500.0
2007-09-25 12:35:00,14.34,14.35,14.34,14.35,200100.0,9.8887,9.8956,9.8887,9.8956,200100.0
2007-09-25 12:40:00,14.35,14.35,14.34,14.34,75600.0,9.8956,9.8956,9.8887,9.8887,75600.0
2007-09-25 12:45:00,14.35,14.36,14.34,14.35,401100.0,9.8956,9.9025,9.8887,9.8956,401100.0
2007-09-25 12:50:00,14.36,14.38,14.34,14.35,529200.0,9.9025,9.9162,9.8887,9.8956,529200.0
2007-09-25 12:55:00,14.35,14.37,14.35,14.36,235800.0,9.8956,9.9094,9.8956,9.9025,235800.0
2007-09-25 13:00:00,14.36,14.37,14.35,14.37,241800.0,9.9025,9.9094,9.8956,9.9094,241800.0
2007-09-25 13:05:00,14.37,14.37,14.35,14.35,360000.0,9.9094,9.9094,9.8956,9.8956,360000.0
2007-09-25 13:10:00,14.35,14.37,14.35,14.36,244800.0,9.8956,9.9094,9.8956,9.9025,244800.0
2007-09-25 13:15:00,14.36,14.37,14.36,14.36,421500.0,9.9025,9.9094,9.9025,9.9025,421500.0
2007-09-25 13:20:00,14.36,14.37,14.36,14.36,234600.0,9.9025,9.9094,9.9025,9.9025,234600.0
2007-09-25 13:25:00,14.36,14.36,14.35,14.36,308400.0,9.9025,9.9025,9.8956,9.9025,308400.0
2007-09-25 13:30:00,14.36,14.38,14.36,14.38,490800.0,9.9025,9.9162,9.9025,9.9162,490800.0
2007-09-25 13:35:00,14.38,14.39,14.36,14.38,579300.0,9.9162,9.9231,9.9025,9.9162,579300.0
2007-09-25 13:40:00,14.37,14.38,14.36,14.37,510300.0,9.9094,9.9162,9.9025,9.9094,510300.0
2007-09-25 13:45:00,14.37,14.39,14.36,14.37,531900.0,9.9094,9.9231,9.9025,9.9094,531900.0
2007-09-25 13:50:00,14.37,14.38,14.36,14.37,681900.0,9.9094,9.9162,9.9025,9.9094,681900.0
2007-09-25 13:55:00,14.38,14.38,14.37,14.38,388500.0,9.9162,9.9162,9.9094,9.9162,388500.0
2007-09-25 14:00:00,14.38,14.38,14.36,14.37,270000.0,9.9162,9.9162,9.9025,9.9094,270000.0
2007-09-25 14:05:00,14.37,14.38,14.36,14.36,391200.0,9.9094,9.9162,9.9025,9.9025,391200.0
2007-09-25 14:10:00,14.36,14.37,14.36,14.37,400500.0,9.9025,9.9094,9.9025,9.9094,400500.0
2007-09-25 14:15:00,14.36,14.37,14.36,14.36,141900.0,9.9025,9.9094,9.9025,9.9025,141900.0
2007-09-25 14:20:00,14.36,14.36,14.36,14.36,365400.0,9.9025,9.9025,9.9025,9.9025,365400.0
2007-09-25 14:25:00,14.36,14.38,14.36,14.37,361200.0,9.9025,9.9162,9.9025,9.9094,361200.0
2007-09-25 14:30:00,14.37,14.38,14.37,14.37,405900.0,9.9094,9.9162,9.9094,9.9094,405900.0
2007-09-25 14:35:00,14.37,14.37,14.36,14.36,583800.0,9.9094,9.9094,9.9025,9.9025,583800.0
2007-09-25 14:40:00,14.36,14.37,14.35,14.36,450000.0,9.9025,9.9094,9.8956,9.9025,450000.0
2007-09-25 14:45:00,14.36,14.38,14.36,14.36,675900.0,9.9025,9.9162,9.9025,9.9025,675900.0
2007-09-25 14:50:00,14.36,14.37,14.36,14.37,369900.0,9.9025,9.9094,9.9025,9.9094,369900.0
2007-09-25 14:55:00,14.37,14.38,14.37,14.37,523800.0,9.9094,9.9162,9.9094,9.9094,523800.0
2007-09-25 15:00:00,14.37,14.37,14.36,14.37,643200.0,9.9094,9.9094,9.9025,9.9094,643200.0
2007-09-25 15:05:00,14.37,14.37,14.37,14.37,584400.0,9.9094,9.9094,9.9094,9.9094,584400.0
2007-09-25 15:10:00,14.37,14.38,14.36,14.36,533400.0,9.9094,9.9162,9.9025,9.9025,533400.0
2007-09-25 15:15:00,14.36,14.37,14.36,14.36,534300.0,9.9025,9.9094,9.9025,9.9025,534300.0
2007-09-25 15:20:00,14.36,14.36,14.35,14.35,528900.0,9.9025,9.9025,9.8956,9.8956,528900.0
2007-09-25 15:25:00,14.36,14.39,14.35,14.38,1371300.0,9.9025,9.9231,9.8956,9.9162,1371300.0
2007-09-25 15:30:00,14.38,14.39,14.37,14.37,1150200.0,9.9162,9.9231,9.9094,9.9094,1150200.0
2007-09-25 15:35:00,14.37,14.38,14.37,14.37,516600.0,9.9094,9.9162,9.9094,9.9094,516600.0
2007-09-25 15:40:00,14.37,14.38,14.37,14.37,1248300.0,9.9094,9.9162,9.9094,9.9094,1248300.0
2007-09-25 15:45:00,14.37,14.38,14.37,14.37,1216200.0,9.9094,9.9162,9.9094,9.9094,1216200.0
2007-09-25 15:50:00,14.37,14.39,14.36,14.39,1605000.0,9.9094,9.9231,9.9025,9.9231,1605000.0
2007-09-25 15:55:00,14.39,14.4,14.36,14.38,2933100.0,9.9231,9.93,9.9025,9.9162,2933100.0
2007-09-26 09:30:00,14.43,14.43,14.38,14.41,1048200.0,9.9507,9.9507,9.9162,9.9369,1048200.0
2007-09-26 09:35:00,14.41,14.43,14.38,14.41,762600.0,9.9369,9.9507,9.9162,9.9369,762600.0
2007-09-26 09:40:00,14.41,14.42,14.36,14.37,810300.0,9.9369,9.9438,9.9025,9.9094,810300.0
2007-09-26 09:45:00,14.37,14.38,14.36,14.37,421500.0,9.9094,9.9162,9.9025,9.9094,421500.0
2007-09-26 09:50:00,14.37,14.38,14.36,14.37,442800.0,9.9094,9.9162,9.9025,9.9094,442800.0
2007-09-26 09:55:00,14.37,14.37,14.32,14.33,1086600.0,9.9094,9.9094,9.8749,9.8818,1086600.0
2007-09-26 10:00:00,14.33,14.36,14.33,14.36,831300.0,9.8818,9.9025,9.8818,9.9025,831300.0
2007-09-26 10:05:00,14.35,14.37,14.34,14.35,1004400.0,9.8956,9.9094,9.8887,9.8956,1004400.0
2007-09-26 10:10:00,14.35,14.35,14.32,14.33,762300.0,9.8956,9.8956,9.8749,9.8818,762300.0
2007-09-26 10:15:00,14.33,14.35,14.32,14.34,452400.0,9.8818,9.8956,9.8749,9.8887,452400.0
2007-09-26 10:20:00,14.34,14.36,14.34,14.35,540600.0,9.8887,9.9025,9.8887,9.8956,540600.0
2007-09-26 10:25:00,14.35,14.38,14.34,14.38,648000.0,9.8956,9.9162,9.8887,9.9162,648000.0
2007-09-26 10:30:00,14.38,14.39,14.37,14.38,738300.0,9.9162,9.9231,9.9094,9.9162,738300.0
2007-09-26 10:35:00,14.38,14.38,14.37,14.37,341100.0,9.9162,9.9162,9.9094,9.9094,341100.0
2007-09-26 10:40:00,14.37,14.39,14.36,14.39,384600.0,9.9094,9.9231,9.9025,9.9231,384600.0
2007-09-26 10:45:00,14.39,14.41,14.39,14.4,899100.0,9.9231,9.9369,9.9231,9.93,899100.0
2007-09-26 10:50:00,14.4,14.42,14.4,14.42,683700.0,9.93,9.9438,9.93,9.9438,683700.0
2007-09-26 10:55:00,14.42,14.46,14.42,14.45,508800.0,9.9438,9.9714,9.9438,9.9645,508800.0
2007-09-26 11:00:00,14.46,14.47,14.45,14.46,624600.0,9.9714,9.9783,9.9645,9.9714,624600.0
2007-09-26 11:05:00,14.46,14.5,14.46,14.49,704400.0,9.9714,9.999,9.9714,9.9921,704400.0
2007-09-26 11:10:00,14.49,14.53,14.48,14.52,712800.0,9.9921,10.0197,9.9852,10.0128,712800.0
2007-09-26 11:15:00,14.52,14.53,14.48,14.51,716400.0,10.0128,10.0197,9.9852,10.0059,716400.0
2007-09-26 11:20:00,14.51,14.51,14.5,14.5,386700.0,10.0059,10.0059,9.999,9.999,386700.0
2007-09-26 11:25:00,14.5,14.51,14.47,14.51,526500.0,9.999,10.0059,9.9783,10.0059,526500.0
2007-09-26 11:30:00,14.51,14.53,14.51,14.52,681000.0,10.0059,10.0197,10.0059,10.0128,681000.0
2007-09-26 11:35:00,14.52,14.52,14.49,14.49,295500.0,10.0128,10.0128,9.9921,9.9921,295500.0
2007-09-26 11:40:00,14.5,14.51,14.49,14.51,311700.0,9.999,10.0059,9.9921,10.0059,311700.0
2007-09-26 11:45:00,14.51,14.51,14.48,14.48,456900.0,10.0059,10.0059,9.9852,9.9852,456900.0
2007-09-26 11:50:00,14.48,14.49,14.46,14.46,344700.0,9.9852,9.9921,9.9714,9.9714,344700.0
2007-09-26 11:55:00,14.46,14.47,14.46,14.47,264300.0,9.9714,9.9783,9.9714,9.9783,264300.0
2007-09-26 12:00:00,14.47,14.48,14.46,14.47,393300.0,9.9783,9.9852,9.9714,9.9783,393300.0
2007-09-26 12:05:00,14.47,14.47,14.46,14.46,534300.0,9.9783,9.9783,9.9714,9.9714,534300.0
2007-09-26 12:10:00,14.45,14.45,14.43,14.44,396900.0,9.9645,9.9645,9.9507,9.9576,396900.0
2007-09-26 12:15:00,14.44,14.45,14.43,14.44,262500.0,9.9576,9.9645,9.9507,9.9576,262500.0
2007-09-26 12:20:00,14.45,14.45,14.44,14.44,449400.0,9.9645,9.9645,9.9576,9.9576,449400.0
2007-09-26 12:25:00,14.44,14.44,14.42,14.43,516600.0,9.9576,9.9576,9.9438,9.9507,516600.0
2007-09-26 12:30:00,14.42,14.45,14.42,14.43,584700.0,9.9438,9.9645,9.9438,9.9507,584700.0
2007-09-26 12:35:00,14.43,14.45,14.43,14.45,182700.0,9.9507,9.9645,9.9507,9.9645,182700.0
2007-09-26 12:40:00,14.45,14.46,14.45,14.46,155400.0,9.9645,9.9714,9.9645,9.9714,155400.0
2007-09-26 12:45:00,14.46,14.46,14.45,14.45,535800.0,9.9714,9.9714,9.9645,9.9645,535800.0
2007-09-26 12:50:00,14.45,14.45,14.44,14.45,332700.0,9.9645,9.9645,9.9576,9.9645,332700.0
2007-09-26 12:55:00,14.45,14.46,14.45,14.46,144900.0,9.9645,9.9714,9.9645,9.9714,144900.0
2007-09-26 13:00:00,14.46,14.47,14.46,14.47,516300.0,9.9714,9.9783,9.9714,9.9783,516300.0
2007-09-26 13:05:00,14.47,14.49,14.46,14.49,632700.0,9.9783,9.9921,9.9714,9.9921,632700.0
2007-09-26 13:10:00,14.48,14.52,14.48,14.48,1557600.0,9.9852,10.0128,9.9852,9.9852,1557600.0
2007-09-26 13:15:00,14.48,14.49,14.43,14.43,864900.0,9.9852,9.9921,9.9507,9.9507,864900.0
2007-09-26 13:20:00,14.43,14.44,14.4,14.4,874200.0,9.9507,9.9576,9.93,9.93,874200.0
2007-09-26 13:25:00,14.4,14.46,14.4,14.44,1200900.0,9.93,9.9714,9.93,9.9576,1200900.0
2007-09-26 13:30:00,14.45,14.45,14.4,14.4,624900.0,9.9645,9.9645,9.93,9.93,624900.0
2007-09-26 13:35:00,14.4,14.43,14.4,14.43,468900.0,9.93,9.9507,9.93,9.9507,468900.0
2007-09-26 13:40:00,14.43,14.43,14.4,14.4,419400.0,9.9507,9.9507,9.93,9.93,419400.0
2007-09-26 13:45:00,14.4,14.41,14.39,14.4,257700.0,9.93,9.9369,9.9231,9.93,257700.0
2007-09-26 13:50:00,14.41,14.41,14.4,14.4,283500.0,9.9369,9.9369,9.93,9.93,283500.0
2007-09-26 13:55:00,14.4,14.4,14.37,14.38,558300.0,9.93,9.93,9.9094,9.9162,558300.0
2007-09-26 14:00:00,14.38,14.38,14.36,14.37,483000.0,9.9162,9.9162,9.9025,9.9094,483000.0
2007-09-26 14:05:00,14.37,14.4,14.36,14.39,309900.0,9.9094,9.93,9.9025,9.9231,309900.0
2007-09-26 14:10:00,14.4,14.4,14.38,14.4,174900.0,9.93,9.93,9.9162,9.93,174900.0
2007-09-26 14:15:00,14.4,14.42,14.4,14.4,383400.0,9.93,9.9438,9.93,9.93,383400.0
2007-09-26 14:20:00,14.4,14.41,14.39,14.4,232800.0,9.93,9.9369,9.9231,9.93,232800.0
2007-09-26 14:25:00,14.4,14.41,14.38,14.39,235200.0,9.93,9.9369,9.9162,9.9231,235200.0
2007-09-26 14:30:00,14.39,14.42,14.39,14.41,447600.0,9.9231,9.9438,9.9231,9.9369,447600.0
2007-09-26 14:35:00,14.41,14.42,14.39,14.39,412200.0,9.9369,9.9438,9.9231,9.9231,412200.0
2007-09-26 14:40:00,14.4,14.41,14.39,14.41,269100.0,9.93,9.9369,9.9231,9.9369,269100.0
2007-09-26 14:45:00,14.41,14.42,14.41,14.42,321000.0,9.9369,9.9438,9.9369,9.9438,321000.0
2007-09-26 14:50:00,14.42,14.43,14.42,14.43,312300.0,9.9438,9.9507,9.9438,9.9507,312300.0
2007-09-26 14:55:00,14.43,14.44,14.42,14.42,390900.0,9.9507,9.9576,9.9438,9.9438,390900.0
2007-09-26 15:00:00,14.42,14.43,14.41,14.43,349500.0,9.9438,9.9507,9.9369,9.9507,349500.0
2007-09-26 15:05:00,14.43,14.45,14.42,14.45,615300.0,9.9507,9.9645,9.9438,9.9645,615300.0
2007-09-26 15:10:00,14.44,14.45,14.43,14.44,620100.0,9.9576,9.9645,9.9507,9.9576,620100.0
2007-09-26 15:15:00,14.44,14.47,14.43,14.45,769200.0,9.9576,9.9783,9.9507,9.9645,769200.0
2007-09-26 15:20:00,14.45,14.47,14.44,14.46,666900.0,9.9645,9.9783,9.9576,9.9714,666900.0
2007-09-26 15:25:00,14.46,14.48,14.45,14.48,751800.0,9.9714,9.9852,9.9645,9.9852,751800.0
2007-09-26 15:30:00,14.48,14.49,14.46,14.48,913500.0,9.9852,9.9921,9.9714,9.9852,913500.0
2007-09-26 15:35:00,14.48,14.48,14.45,14.46,729900.0,9.9852,9.9852,9.9645,9.9714,729900.0
2007-09-26 15:40:00,14.46,14.46,14.44,14.45,746400.0,9.9714,9.9714,9.9576,9.9645,746400.0
2007-09-26 15:45:00,14.45,14.46,14.42,14.44,815700.0,9.9645,9.9714,9.9438,9.9576,815700.0
2007-09-26 15:50:00,14.45,14.45,14.43,14.43,740400.0,9.9645,9.9645,9.9507,9.9507,740400.0
2007-09-26 15:55:00,14.43,14.43,14.41,14.43,1207800.0,9.9507,9.9507,9.9369,9.9507,1207800.0
2007-09-27 09:30:00,14.52,14.55,14.5,14.5,1402800.0,10.0128,10.0335,9.999,9.999,1402800.0
2007-09-27 09:35:00,14.5,14.54,14.49,14.54,662400.0,9.999,10.0266,9.9921,10.0266,662400.0
2007-09-27 09:40:00,14.54,14.59,14.53,14.58,559200.0,10.0266,10.0611,10.0197,10.0542,559200.0
2007-09-27 09:45:00,14.58,14.61,14.57,14.59,960300.0,10.0542,10.0749,10.0473,10.0611,960300.0
2007-09-27 09:50:00,14.59,14.64,14.59,14.62,869400.0,10.0611,10.0955,10.0611,10.0817,869400.0
2007-09-27 09:55:00,14.62,14.65,14.58,14.6,895500.0,10.0817,10.1024,10.0542,10.068,895500.0
2007-09-27 10:00:00,14.6,14.62,14.57,14.58,1107000.0,10.068,10.0817,10.0473,10.0542,1107000.0
2007-09-27 10:05:00,14.58,14.59,14.57,14.58,526500.0,10.0542,10.0611,10.0473,10.0542,526500.0
2007-09-27 10:10:00,14.58,14.59,14.55,14.55,757800.0,10.0542,10.0611,10.0335,10.0335,757800.0
2007-09-27 10:15:00,14.55,14.56,14.53,14.55,490800.0,10.0335,10.0404,10.0197,10.0335,490800.0
2007-09-27 10:20:00,14.56,14.6,14.55,14.57,483900.0,10.0404,10.068,10.0335,10.0473,483900.0
2007-09-27 10:25:00,14.57,14.61,14.57,14.59,436200.0,10.0473,10.0749,10.0473,10.0611,436200.0
2007-09-27 10:30:00,14.59,14.6,14.55,14.59,592500.0,10.0611,10.068,10.0335,10.0611,592500.0
2007-09-27 10:35:00,14.59,14.62,14.52,14.62,670200.0,10.0611,10.0817,10.0128,10.0817,670200.0
2007-09-27 10:40:00,14.62,14.63,14.6,14.63,393900.0,10.0817,10.0886,10.068,10.0886,393900.0
2007-09-27 10:45:00,14.62,14.63,14.61,14.62,572700.0,10.0817,10.0886,10.0749,10.0817,572700.0
2007-09-27 10:50:00,14.62,14.63,14.59,14.63,620400.0,10.0817,10.0886,10.0611,10.0886,620400.0
2007-09-27 10:55:00,14.63,14.65,14.63,14.65,400500.0,10.0886,10.1024,10.0886,10.1024,400500.0
2007-09-27 11:00:00,14.64,14.65,14.62,14.63,293700.0,10.0955,10.1024,10.0817,10.0886,293700.0
2007-09-27 11:05:00,14.63,14.65,14.62,14.65,338100.0,10.0886,10.1024,10.0817,10.1024,338100.0
2007-09-27 11:10:00,14.65,14.66,14.64,14.65,696600.0,10.1024,10.1093,10.0955,10.1024,696600.0
2007-09-27 11:15:00,14.65,14.65,14.61,14.64,598500.0,10.1024,10.1024,10.0749,10.0955,598500.0
2007-09-27 11:20:00,14.63,14.64,14.6,14.6,463800.0,10.0886,10.0955,10.068,10.068,463800.0
2007-09-27 11:25:00,14.6,14.62,14.58,14.62,388800.0,10.068,10.0817,10.0542,10.0817,388800.0
2007-09-27 11:30:00,14.62,14.62,14.6,14.62,288900.0,10.0817,10.0817,10.068,10.0817,288900.0
2007-09-27 11:35:00,14.62,14.63,14.62,14.62,240900.0,10.0817,10.0886,10.0817,10.0817,240900.0
2007-09-27 11:40:00,14.63,14.63,14.62,14.63,202800.0,10.0886,10.0886,10.0817,10.0886,202800.0
2007-09-27 11:45:00,14.63,14.64,14.63,14.63,359100.0,10.0886,10.0955,10.0886,10.0886,359100.0
2007-09-27 11:50:00,14.63,14.64,14.63,14.64,259800.0,10.0886,10.0955,10.0886,10.0955,259800.0
2007-09-27 11:55:00,14.64,14.65,14.64,14.65,219900.0,10.0955,10.1024,10.0955,10.1024,219900.0
2007-09-27 12:00:00,14.65,14.65,14.64,14.65,326700.0,10.1024,10.1024,10.0955,10.1024,326700.0
2007-09-27 12:05:00,14.65,14.66,14.61,14.65,335700.0,10.1024,10.1093,10.0749,10.1024,335700.0
2007-09-27 12:10:00,14.65,14.66,14.64,14.64,343500.0,10.1024,10.1093,10.0955,10.0955,343500.0
2007-09-27 12:15:00,14.64,14.67,14.64,14.67,582600.0,10.0955,10.1162,10.0955,10.1162,582600.0
2007-09-27 12:20:00,14.67,14.67,14.66,14.66,416700.0,10.1162,10.1162,10.1093,10.1093,416700.0
2007-09-27 12:25:00,14.66,14.67,14.63,14.64,284700.0,10.1093,10.1162,10.0886,10.0955,284700.0
2007-09-27 12:30:00,14.63,14.64,14.62,14.62,346500.0,10.0886,10.0955,10.0817,10.0817,346500.0
2007-09-27 12:35:00,14.62,14.63,14.62,14.62,248100.0,10.0817,10.0886,10.0817,10.0817,248100.0
2007-09-27 12:40:00,14.62,14.62,14.6,14.6,253500.0,10.0817,10.0817,10.068,10.068,253500.0
2007-09-27 12:45:00,14.6,14.63,14.6,14.62,303000.0,10.068,10.0886,10.068,10.0817,303000.0
2007-09-27 12:50:00,14.62,14.62,14.6,14.6,282000.0,10.0817,10.0817,10.068,10.068,282000.0
2007-09-27 12:55:00,14.6,14.62,14.6,14.62,234000.0,10.068,10.0817,10.068,10.0817,234000.0
2007-09-27 13:00:00,14.62,14.63,14.6,14.61,366600.0,10.0817,10.0886,10.068,10.0749,366600.0
2007-09-27 13:05:00,14.61,14.61,14.58,14.58,309900.0,10.0749,10.0749,10.0542,10.0542,309900.0
2007-09-27 13:10:00,14.58,14.59,14.58,14.59,192600.0,10.0542,10.0611,10.0542,10.0611,192600.0
2007-09-27 13:15:00,14.59,14.6,14.58,14.6,217800.0,10.0611,10.068,10.0542,10.068,217800.0
2007-09-27 13:20:00,14.6,14.6,14.58,14.58,243000.0,10.068,10.068,10.0542,10.0542,243000.0
2007-09-27 13:25:00,14.58,14.58,14.57,14.58,197700.0,10.0542,10.0542,10.0473,10.0542,197700.0
2007-09-27 13:30:00,14.58,14.58,14.55,14.56,512100.0,10.0542,10.0542,10.0335,10.0404,512100.0
2007-09-27 13:35:00,14.56,14.56,14.52,14.52,527400.0,10.0404,10.0404,10.0128,10.0128,527400.0
2007-09-27 13:40:00,14.52,14.54,14.52,14.53,671400.0,10.0128,10.0266,10.0128,10.0197,671400.0
2007-09-27 13:45:00,14.53,14.54,14.5,14.53,697200.0,10.0197,10.0266,9.999,10.0197,697200.0
2007-09-27 13:50:00,14.53,14.55,14.52,14.53,463800.0,10.0197,10.0335,10.0128,10.0197,463800.0
2007-09-27 13:55:00,14.53,14.54,14.53,14.53,414600.0,10.0197,10.0266,10.0197,10.0197,414600.0
2007-09-27 14:00:00,14.53,14.55,14.53,14.55,231600.0,10.0197,10.0335,10.0197,10.0335,231600.0
2007-09-27 14:05:00,14.55,14.56,14.54,14.55,324600.0,10.0335,10.0404,10.0266,10.0335,324600.0
2007-09-27 14:10:00,14.55,14.57,14.55,14.56,287700.0,10.0335,10.0473,10.0335,10.0404,287700.0
2007-09-27 14:15:00,14.56,14.56,14.53,14.54,363300.0,10.0404,10.0404,10.0197,10.0266,363300.0
2007-09-27 14:20:00,14.54,14.56,14.54,14.55,570000.0,10.0266,10.0404,10.0266,10.0335,570000.0
2007-09-27 14:25:00,14.56,14.57,14.54,14.54,402600.0,10.0404,10.0473,10.0266,10.0266,402600.0
2007-09-27 14:30:00,14.54,14.56,14.54,14.56,193200.0,10.0266,10.0404,10.0266,10.0404,193200.0
2007-09-27 14:35:00,14.56,14.56,14.54,14.55,281100.0,10.0404,10.0404,10.0266,10.0335,281100.0
2007-09-27 14:40:00,14.54,14.55,14.52,14.52,348300.0,10.0266,10.0335,10.0128,10.0128,348300.0
2007-09-27 14:45:00,14.52,14.53,14.51,14.52,315000.0,10.0128,10.0197,10.0059,10.0128,315000.0
2007-09-27 14:50:00,14.52,14.57,14.52,14.53,762600.0,10.0128,10.0473,10.0128,10.0197,762600.0
2007-09-27 14:55:00,14.53,14.56,14.53,14.56,289200.0,10.0197,10.0404,10.0197,10.0404,289200.0
2007-09-27 15:00:00,14.56,14.57,14.56,14.56,346800.0,10.0404,10.0473,10.0404,10.0404,346800.0
2007-09-27 15:05:00,14.56,14.59,14.56,14.58,538500.0,10.0404,10.0611,10.0404,10.0542,538500.0
2007-09-27 15:10:00,14.59,14.59,14.57,14.59,506700.0,10.0611,10.0611,10.0473,10.0611,506700.0
2007-09-27 15:15:00,14.59,14.59,14.58,14.59,1976100.0,10.0611,10.0611,10.0542,10.0611,1976100.0
2007-09-27 15:20:00,14.59,14.6,14.59,14.6,396600.0,10.0611,10.068,10.0611,10.068,396600.0
2007-09-27 15:25:00,14.6,14.6,14.59,14.59,624300.0,10.068,10.068,10.0611,10.0611,624300.0
2007-09-27 15:30:00,14.59,14.6,14.58,14.59,390000.0,10.0611,10.068,10.0542,10.0611,390000.0
2007-09-27 15:35:00,14.59,14.59,14.56,14.56,694500.0,10.0611,10.0611,10.0404,10.0404,694500.0
2007-09-27 15:40:00,14.56,14.57,14.54,14.57,1014000.0,10.0404,10.0473,10.0266,10.0473,1014000.0
2007-09-27 15:45:00,14.57,14.57,14.55,14.55,618600.0,10.0473,10.0473,10.0335,10.0335,618600.0
2007-09-27 15:50:00,14.55,14.56,14.54,14.55,1003800.0,10.0335,10.0404,10.0266,10.0335,1003800.0
2007-09-27 15:55:00,14.55,14.55,14.52,14.55,1804200.0,10.0335,10.0335,10.0128,10.0335,1804200.0
2007-09-28 09:30:00,14.54,14.58,14.5,14.55,1005300.0,10.0266,10.0542,9.999,10.0335,1005300.0
2007-09-28 09:35:00,14.55,14.66,14.54,14.65,930000.0,10.0335,10.1093,10.0266,10.1024,930000.0
2007-09-28 09:40:00,14.65,14.67,14.6,14.61,1244100.0,10.1024,10.1162,10.068,10.0749,1244100.0
2007-09-28 09:45:00,14.6,14.63,14.59,14.62,1122900.0,10.068,10.0886,10.0611,10.0817,1122900.0
2007-09-28 09:50:00,14.62,14.62,14.57,14.59,702300.0,10.0817,10.0817,10.0473,10.0611,702300.0
2007-09-28 09:55:00,14.59,14.63,14.58,14.61,795600.0,10.0611,10.0886,10.0542,10.0749,795600.0
2007-09-28 10:00:00,14.61,14.62,14.59,14.61,641400.0,10.0749,10.0817,10.0611,10.0749,641400.0
2007-09-28 10:05:00,14.61,14.62,14.6,14.6,473700.0,10.0749,10.0817,10.068,10.068,473700.0
2007-09-28 10:10:00,14.6,14.61,14.59,14.61,343500.0,10.068,10.0749,10.0611,10.0749,343500.0
2007-09-28 10:15:00,14.61,14.61,14.58,14.6,594300.0,10.0749,10.0749,10.0542,10.068,594300.0
2007-09-28 10:20:00,14.6,14.6,14.58,14.59,570300.0,10.068,10.068,10.0542,10.0611,570300.0
2007-09-28 10:25:00,14.59,14.6,14.58,14.6,389700.0,10.0611,10.068,10.0542,10.068,389700.0
2007-09-28 10:30:00,14.6,14.6,14.56,14.57,754500.0,10.068,10.068,10.0404,10.0473,754500.0
2007-09-28 10:35:00,14.57,14.58,14.57,14.58,273900.0,10.0473,10.0542,10.0473,10.0542,273900.0
2007-09-28 10:40:00,14.58,14.58,14.57,14.58,411300.0,10.0542,10.0542,10.0473,10.0542,411300.0
2007-09-28 10:45:00,14.58,14.58,14.57,14.57,434700.0,10.0542,10.0542,10.0473,10.0473,434700.0
2007-09-28 10:50:00,14.57,14.6,14.57,14.6,307500.0,10.0473,10.068,10.0473,10.068,307500.0
2007-09-28 10:55:00,14.6,14.63,14.6,14.62,648900.0,10.068,10.0886,10.068,10.0817,648900.0
2007-09-28 11:00:00,14.63,14.64,14.62,14.62,571500.0,10.0886,10.0955,10.0817,10.0817,571500.0
2007-09-28 11:05:00,14.62,14.63,14.61,14.61,419400.0,10.0817,10.0886,10.0749,10.0749,419400.0
2007-09-28 11:10:00,14.61,14.63,14.61,14.63,315600.0,10.0749,10.0886,10.0749,10.0886,315600.0
2007-09-28 11:15:00,14.63,14.63,14.62,14.62,254100.0,10.0886,10.0886,10.0817,10.0817,254100.0
2007-09-28 11:20:00,14.62,14.65,14.62,14.64,438900.0,10.0817,10.1024,10.0817,10.0955,438900.0
2007-09-28 11:25:00,14.64,14.65,14.63,14.64,291600.0,10.0955,10.1024,10.0886,10.0955,291600.0
2007-09-28 11:30:00,14.63,14.64,14.62,14.63,245400.0,10.0886,10.0955,10.0817,10.0886,245400.0
2007-09-28 11:35:00,14.63,14.64,14.62,14.63,426300.0,10.0886,10.0955,10.0817,10.0886,426300.0
2007-09-28 11:40:00,14.63,14.65,14.63,14.64,198600.0,10.0886,10.1024,10.0886,10.0955,198600.0
2007-09-28 11:45:00,14.64,14.66,14.64,14.65,406500.0,10.0955,10.1093,10.0955,10.1024,406500.0
2007-09-28 11:50:00,14.65,14.65,14.64,14.65,191100.0,10.1024,10.1024,10.0955,10.1024,191100.0
2007-09-28 11:55:00,14.65,14.65,14.64,14.64,220800.0,10.1024,10.1024,10.0955,10.0955,220800.0
2007-09-28 12:00:00,14.64,14.65,14.64,14.64,184800.0,10.0955,10.1024,10.0955,10.0955,184800.0
2007-09-28 12:05:00,14.65,14.65,14.63,14.63,280200.0,10.1024,10.1024,10.0886,10.0886,280200.0
2007-09-28 12:10:00,14.63,14.64,14.62,14.62,290100.0,10.0886,10.0955,10.0817,10.0817,290100.0
2007-09-28 12:15:00,14.62,14.62,14.61,14.61,320400.0,10.0817,10.0817,10.0749,10.0749,320400.0
2007-09-28 12:20:00,14.61,14.61,14.6,14.61,284700.0,10.0749,10.0749,10.068,10.0749,284700.0
2007-09-28 12:25:00,14.61,14.61,14.6,14.6,270300.0,10.0749,10.0749,10.068,10.068,270300.0
2007-09-28 12:30:00,14.6,14.61,14.6,14.61,180300.0,10.068,10.0749,10.068,10.0749,180300.0
2007-09-28 12:35:00,14.61,14.62,14.61,14.62,170700.0,10.0749,10.0817,10.0749,10.0817,170700.0
2007-09-28 12:40:00,14.62,14.62,14.6,14.6,283800.0,10.0817,10.0817,10.068,10.068,283800.0
2007-09-28 12:45:00,14.6,14.61,14.58,14.58,314100.0,10.068,10.0749,10.0542,10.0542,314100.0
2007-09-28 12:50:00,14.58,14.6,14.58,14.6,295200.0,10.0542,10.068,10.0542,10.068,295200.0
2007-09-28 12:55:00,14.6,14.61,14.6,14.6,250500.0,10.068,10.0749,10.068,10.068,250500.0
2007-09-28 13:00:00,14.6,14.61,14.6,14.6,151800.0,10.068,10.0749,10.068,10.068,151800.0
2007-09-28 13:05:00,14.6,14.61,14.6,14.6,115200.0,10.068,10.0749,10.068,10.068,115200.0
2007-09-28 13:10:00,14.6,14.6,14.59,14.6,114900.0,10.068,10.068,10.0611,10.068,114900.0
2007-09-28 13:15:00,14.6,14.62,14.59,14.62,297900.0,10.068,10.0817,10.0611,10.0817,297900.0
2007-09-28 13:20:00,14.62,14.62,14.6,14.62,305400.0,10.0817,10.0817,10.068,10.0817,305400.0
2007-09-28 13:25:00,14.62,14.62,14.61,14.61,140400.0,10.0817,10.0817,10.0749,10.0749,140400.0
2007-09-28 13:30:00,14.61,14.61,14.6,14.6,150000.0,10.0749,10.0749,10.068,10.068,150000.0
2007-09-28 13:35:00,14.6,14.61,14.59,14.59,332100.0,10.068,10.0749,10.0611,10.0611,332100.0
2007-09-28 13:40:00,14.59,14.59,14.58,14.58,186300.0,10.0611,10.0611,10.0542,10.0542,186300.0
2007-09-28 13:45:00,14.58,14.58,14.57,14.58,198600.0,10.0542,10.0542,10.0473,10.0542,198600.0
2007-09-28 13:50:00,14.58,14.59,14.58,14.59,226200.0,10.0542,10.0611,10.0542,10.0611,226200.0
2007-09-28 13:55:00,14.59,14.6,14.59,14.6,128100.0,10.0611,10.068,10.0611,10.068,128100.0
2007-09-28 14:00:00,14.6,14.61,14.6,14.61,339900.0,10.068,10.0749,10.068,10.0749,339900.0
2007-09-28 14:05:00,14.61,14.61,14.61,14.61,68100.0,10.0749,10.0749,10.0749,10.0749,68100.0
2007-09-28 14:10:00,14.61,14.61,14.59,14.6,383400.0,10.0749,10.0749,10.0611,10.068,383400.0
2007-09-28 14:15:00,14.6,14.62,14.6,14.62,319800.0,10.068,10.0817,10.068,10.0817,319800.0
2007-09-28 14:20:00,14.62,14.64,14.62,14.63,440700.0,10.0817,10.0955,10.0817,10.0886,440700.0
2007-09-28 14:25:00,14.63,14.63,14.61,14.61,299100.0,10.0886,10.0886,10.0749,10.0749,299100.0
2007-09-28 14:30:00,14.61,14.62,14.61,14.62,221100.0,10.0749,10.0817,10.0749,10.0817,221100.0
2007-09-28 14:35:00,14.62,14.62,14.62,14.62,109200.0,10.0817,10.0817,10.0817,10.0817,109200.0
2007-09-28 14:40:00,14.62,14.63,14.62,14.63,177000.0,10.0817,10.0886,10.0817,10.0886,177000.0
2007-09-28 14:45:00,14.62,14.63,14.62,14.62,302100.0,10.0817,10.0886,10.0817,10.0817,302100.0
2007-09-28 14:50:00,14.62,14.62,14.62,14.62,178800.0,10.0817,10.0817,10.0817,10.0817,178800.0
2007-09-28 14:55:00,14.62,14.62,14.6,14.61,456300.0,10.0817,10.0817,10.068,10.0749,456300.0
2007-09-28 15:00:00,14.6,14.61,14.59,14.59,469800.0,10.068,10.0749,10.0611,10.0611,469800.0
2007-09-28 15:05:00,14.59,14.6,14.58,14.58,602100.0,10.0611,10.068,10.0542,10.0542,602100.0
2007-09-28 15:10:00,14.58,14.59,14.57,14.57,848700.0,10.0542,10.0611,10.0473,10.0473,848700.0
2007-09-28 15:15:00,14.57,14.58,14.57,14.57,489000.0,10.0473,10.0542,10.0473,10.0473,489000.0
2007-09-28 15:20:00,14.57,14.59,14.57,14.59,747900.0,10.0473,10.0611,10.0473,10.0611,747900.0
2007-09-28 15:25:00,14.59,14.59,14.57,14.58,489600.0,10.0611,10.0611,10.0473,10.0542,489600.0
2007-09-28 15:30:00,14.57,14.58,14.57,14.58,498300.0,10.0473,10.0542,10.0473,10.0542,498300.0
2007-09-28 15:35:00,14.58,14.59,14.58,14.59,537000.0,10.0542,10.0611,10.0542,10.0611,537000.0
2007-09-28 15:40:00,14.59,14.59,14.57,14.57,595800.0,10.0611,10.0611,10.0473,10.0473,595800.0
2007-09-28 15:45:00,14.57,14.58,14.56,14.57,1110000.0,10.0473,10.0542,10.0404,10.0473,1110000.0
2007-09-28 15:50:00,14.57,14.58,14.55,14.56,1078200.0,10.0473,10.0542,10.0335,10.0404,1078200.0
2007-09-28 15:55:00,14.56,14.57,14.54,14.54,1934700.0,10.0404,10.0473,10.0266,10.0266,1934700.0
2007-10-01 09:30:00,14.61,14.66,14.55,14.63,858600.0,10.0749,10.1093,10.0335,10.0886,858600.0
2007-10-01 09:35:00,14.63,14.71,14.6,14.71,1003500.0,10.0886,10.1438,10.068,10.1438,1003500.0
2007-10-01 09:40:00,14.71,14.73,14.63,14.66,1056600.0,10.1438,10.1576,10.0886,10.1093,1056600.0
2007-10-01 09:45:00,14.66,14.66,14.59,14.62,649500.0,10.1093,10.1093,10.0611,10.0817,649500.0
2007-10-01 09:50:00,14.61,14.65,14.61,14.64,628200.0,10.0749,10.1024,10.0749,10.0955,628200.0
2007-10-01 09:55:00,14.64,14.66,14.62,14.62,442500.0,10.0955,10.1093,10.0817,10.0817,442500.0
2007-10-01 10:00:00,14.63,14.65,14.62,14.65,526800.0,10.0886,10.1024,10.0817,10.1024,526800.0
2007-10-01 10:05:00,14.65,14.68,14.65,14.67,509100.0,10.1024,10.1231,10.1024,10.1162,509100.0
2007-10-01 10:10:00,14.67,14.71,14.67,14.69,990600.0,10.1162,10.1438,10.1162,10.13,990600.0
2007-10-01 10:15:00,14.69,14.71,14.67,14.67,594300.0,10.13,10.1438,10.1162,10.1162,594300.0
2007-10-01 10:20:00,14.67,14.68,14.67,14.67,330600.0,10.1162,10.1231,10.1162,10.1162,330600.0
2007-10-01 10:25:00,14.67,14.68,14.64,14.64,434400.0,10.1162,10.1231,10.0955,10.0955,434400.0
2007-10-01 10:30:00,14.64,14.64,14.62,14.62,419400.0,10.0955,10.0955,10.0817,10.0817,419400.0
2007-10-01 10:35:00,14.62,14.66,14.62,14.65,468000.0,10.0817,10.1093,10.0817,10.1024,468000.0
2007-10-01 10:40:00,14.65,14.66,14.64,14.65,511200.0,10.1024,10.1093,10.0955,10.1024,511200.0
2007-10-01 10:45:00,14.65,14.67,14.65,14.67,318000.0,10.1024,10.1162,10.1024,10.1162,318000.0
2007-10-01 10:50:00,14.66,14.68,14.66,14.67,504900.0,10.1093,10.1231,10.1093,10.1162,504900.0
2007-10-01 10:55:00,14.67,14.68,14.65,14.66,402900.0,10.1162,10.1231,10.1024,10.1093,402900.0
2007-10-01 11:00:00,14.65,14.66,14.65,14.65,234300.0,10.1024,10.1093,10.1024,10.1024,234300.0
2007-10-01 11:05:00,14.65,14.66,14.65,14.66,312600.0,10.1024,10.1093,10.1024,10.1093,312600.0
2007-10-01 11:10:00,14.66,14.68,14.65,14.68,549900.0,10.1093,10.1231,10.1024,10.1231,549900.0
2007-10-01 11:15:00,14.68,14.7,14.68,14.69,508800.0,10.1231,10.1369,10.1231,10.13,508800.0
2007-10-01 11:20:00,14.69,14.7,14.69,14.69,294600.0,10.13,10.1369,10.13,10.13,294600.0
2007-10-01 11:25:00,14.69,14.7,14.68,14.69,432600.0,10.13,10.1369,10.1231,10.13,432600.0
2007-10-01 11:30:00,14.69,14.72,14.69,14.71,532800.0,10.13,10.1507,10.13,10.1438,532800.0
2007-10-01 11:35:00,14.72,14.72,14.7,14.7,303900.0,10.1507,10.1507,10.1369,10.1369,303900.0
2007-10-01 11:40:00,14.7,14.72,14.7,14.71,319800.0,10.1369,10.1507,10.1369,10.1438,319800.0
2007-10-01 11:45:00,14.72,14.73,14.72,14.72,324900.0,10.1507,10.1576,10.1507,10.1507,324900.0
2007-10-01 11:50:00,14.72,14.74,14.72,14.74,499500.0,10.1507,10.1645,10.1507,10.1645,499500.0
2007-10-01 11:55:00,14.74,14.76,14.74,14.76,1143600.0,10.1645,10.1783,10.1645,10.1783,1143600.0
2007-10-01 12:00:00,14.76,14.78,14.75,14.78,864300.0,10.1783,10.1921,10.1714,10.1921,864300.0
2007-10-01 12:05:00,14.77,14.78,14.75,14.75,407100.0,10.1852,10.1921,10.1714,10.1714,407100.0
2007-10-01 12:10:00,14.75,14.75,14.74,14.75,364500.0,10.1714,10.1714,10.1645,10.1714,364500.0
2007-10-01 12:15:00,14.75,14.79,14.75,14.78,416100.0,10.1714,10.199,10.1714,10.1921,416100.0
2007-10-01 12:20:00,14.78,14.79,14.76,14.78,663000.0,10.1921,10.199,10.1783,10.1921,663000.0
2007-10-01 12:25:00,14.78,14.78,14.76,14.76,254400.0,10.1921,10.1921,10.1783,10.1783,254400.0
2007-10-01 12:30:00,14.76,14.77,14.74,14.77,314700.0,10.1783,10.1852,10.1645,10.1852,314700.0
2007-10-01 12:35:00,14.77,14.79,14.77,14.77,319500.0,10.1852,10.199,10.1852,10.1852,319500.0
2007-10-01 12:40:00,14.78,14.79,14.78,14.78,274200.0,10.1921,10.199,10.1921,10.1921,274200.0
2007-10-01 12:45:00,14.78,14.79,14.78,14.78,144000.0,10.1921,10.199,10.1921,10.1921,144000.0
2007-10-01 12:50:00,14.78,14.79,14.77,14.77,280500.0,10.1921,10.199,10.1852,10.1852,280500.0
2007-10-01 12:55:00,14.77,14.78,14.76,14.77,933300.0,10.1852,10.1921,10.1783,10.1852,933300.0
2007-10-01 13:00:00,14.77,14.78,14.77,14.77,128100.0,10.1852,10.1921,10.1852,10.1852,128100.0
2007-10-01 13:05:00,14.77,14.78,14.77,14.77,101700.0,10.1852,10.1921,10.1852,10.1852,101700.0
2007-10-01 13:10:00,14.78,14.79,14.77,14.78,131400.0,10.1921,10.199,10.1852,10.1921,131400.0
2007-10-01 13:15:00,14.79,14.8,14.78,14.8,335400.0,10.199,10.2059,10.1921,10.2059,335400.0
2007-10-01 13:20:00,14.79,14.8,14.77,14.8,391500.0,10.199,10.2059,10.1852,10.2059,391500.0
2007-10-01 13:25:00,14.8,14.83,14.8,14.82,801000.0,10.2059,10.2266,10.2059,10.2197,801000.0
2007-10-01 13:30:00,14.82,14.82,14.81,14.81,463200.0,10.2197,10.2197,10.2128,10.2128,463200.0
2007-10-01 13:35:00,14.81,14.82,14.78,14.81,938700.0,10.2128,10.2197,10.1921,10.2128,938700.0
2007-10-01 13:40:00,14.81,14.83,14.81,14.82,651300.0,10.2128,10.2266,10.2128,10.2197,651300.0
2007-10-01 13:45:00,14.82,14.83,14.82,14.82,535200.0,10.2197,10.2266,10.2197,10.2197,535200.0
2007-10-01 13:50:00,14.82,14.83,14.82,14.82,295500.0,10.2197,10.2266,10.2197,10.2197,295500.0
2007-10-01 13:55:00,14.82,14.83,14.82,14.82,224700.0,10.2197,10.2266,10.2197,10.2197,224700.0
2007-10-01 14:00:00,14.82,14.85,14.82,14.85,551700.0,10.2197,10.2404,10.2197,10.2404,551700.0
2007-10-01 14:05:00,14.84,14.87,14.83,14.87,553500.0,10.2335,10.2541,10.2266,10.2541,553500.0
2007-10-01 14:10:00,14.87,14.88,14.85,14.88,749100.0,10.2541,10.261,10.2404,10.261,749100.0
2007-10-01 14:15:00,14.88,14.89,14.87,14.87,651000.0,10.261,10.2679,10.2541,10.2541,651000.0
2007-10-01 14:20:00,14.87,14.87,14.85,14.85,219300.0,10.2541,10.2541,10.2404,10.2404,219300.0
2007-10-01 14:25:00,14.85,14.86,14.85,14.85,400200.0,10.2404,10.2472,10.2404,10.2404,400200.0
2007-10-01 14:30:00,14.85,14.85,14.82,14.82,561600.0,10.2404,10.2404,10.2197,10.2197,561600.0
2007-10-01 14:35:00,14.82,14.83,14.82,14.82,393900.0,10.2197,10.2266,10.2197,10.2197,393900.0
2007-10-01 14:40:00,14.82,14.84,14.82,14.83,680700.0,10.2197,10.2335,10.2197,10.2266,680700.0
2007-10-01 14:45:00,14.83,14.86,14.83,14.86,379500.0,10.2266,10.2472,10.2266,10.2472,379500.0
2007-10-01 14:50:00,14.86,14.87,14.84,14.85,489900.0,10.2472,10.2541,10.2335,10.2404,489900.0
2007-10-01 14:55:00,14.85,14.85,14.83,14.85,451800.0,10.2404,10.2404,10.2266,10.2404,451800.0
2007-10-01 15:00:00,14.85,14.87,14.84,14.87,378900.0,10.2404,10.2541,10.2335,10.2541,378900.0
2007-10-01 15:05:00,14.87,14.88,14.87,14.87,403500.0,10.2541,10.261,10.2541,10.2541,403500.0
2007-10-01 15:10:00,14.87,14.87,14.85,14.85,392400.0,10.2541,10.2541,10.2404,10.2404,392400.0
2007-10-01 15:15:00,14.85,14.86,14.85,14.85,568200.0,10.2404,10.2472,10.2404,10.2404,568200.0
2007-10-01 15:20:00,14.85,14.88,14.85,14.86,587100.0,10.2404,10.261,10.2404,10.2472,587100.0
2007-10-01 15:25:00,14.86,14.88,14.86,14.88,548400.0,10.2472,10.261,10.2472,10.261,548400.0
2007-10-01 15:30:00,14.88,14.89,14.86,14.87,662700.0,10.261,10.2679,10.2472,10.2541,662700.0
2007-10-01 15:35:00,14.87,14.87,14.85,14.85,893400.0,10.2541,10.2541,10.2404,10.2404,893400.0
2007-10-01 15:40:00,14.85,14.85,14.82,14.82,932700.0,10.2404,10.2404,10.2197,10.2197,932700.0
2007-10-01 15:45:00,14.82,14.83,14.81,14.81,1037100.0,10.2197,10.2266,10.2128,10.2128,1037100.0
2007-10-01 15:50:00,14.81,14.82,14.78,14.79,1662600.0,10.2128,10.2197,10.1921,10.199,1662600.0
2007-10-01 15:55:00,14.79,14.82,14.78,14.82,1787400.0,10.199,10.2197,10.1921,10.2197,1787400.0
2007-10-02 09:30:00,14.82,14.83,14.79,14.83,904200.0,10.2197,10.2266,10.199,10.2266,904200.0
2007-10-02 09:35:00,14.82,14.9,14.82,14.89,754200.0,10.2197,10.2748,10.2197,10.2679,754200.0
2007-10-02 09:40:00,14.88,14.91,14.86,14.88,637500.0,10.261,10.2817,10.2472,10.261,637500.0
2007-10-02 09:45:00,14.89,14.9,14.84,14.86,881700.0,10.2679,10.2748,10.2335,10.2472,881700.0
2007-10-02 09:50:00,14.86,14.89,14.85,14.87,602700.0,10.2472,10.2679,10.2404,10.2541,602700.0
2007-10-02 09:55:00,14.87,14.88,14.84,14.85,935700.0,10.2541,10.261,10.2335,10.2404,935700.0
2007-10-02 10:00:00,14.85,14.86,14.83,14.85,473700.0,10.2404,10.2472,10.2266,10.2404,473700.0
2007-10-02 10:05:00,14.85,14.85,14.82,14.84,579300.0,10.2404,10.2404,10.2197,10.2335,579300.0
2007-10-02 10:10:00,14.84,14.86,14.82,14.84,428100.0,10.2335,10.2472,10.2197,10.2335,428100.0
2007-10-02 10:15:00,14.84,14.87,14.84,14.85,362400.0,10.2335,10.2541,10.2335,10.2404,362400.0
2007-10-02 10:20:00,14.85,14.86,14.83,14.84,339600.0,10.2404,10.2472,10.2266,10.2335,339600.0
2007-10-02 10:25:00,14.84,14.86,14.84,14.86,376500.0,10.2335,10.2472,10.2335,10.2472,376500.0
2007-10-02 10:30:00,14.85,14.86,14.85,14.86,358800.0,10.2404,10.2472,10.2404,10.2472,358800.0
2007-10-02 10:35:00,14.86,14.87,14.85,14.86,375600.0,10.2472,10.2541,10.2404,10.2472,375600.0
2007-10-02 10:40:00,14.87,14.87,14.84,14.85,345000.0,10.2541,10.2541,10.2335,10.2404,345000.0
2007-10-02 10:45:00,14.85,14.85,14.83,14.84,578700.0,10.2404,10.2404,10.2266,10.2335,578700.0
2007-10-02 10:50:00,14.84,14.85,14.83,14.84,348600.0,10.2335,10.2404,10.2266,10.2335,348600.0
2007-10-02 10:55:00,14.85,14.86,14.84,14.85,314700.0,10.2404,10.2472,10.2335,10.2404,314700.0
2007-10-02 11:00:00,14.85,14.85,14.83,14.84,506700.0,10.2404,10.2404,10.2266,10.2335,506700.0
2007-10-02 11:05:00,14.84,14.86,14.84,14.85,308400.0,10.2335,10.2472,10.2335,10.2404,308400.0
2007-10-02 11:10:00,14.85,14.85,14.82,14.82,565500.0,10.2404,10.2404,10.2197,10.2197,565500.0
2007-10-02 11:15:00,14.82,14.84,14.82,14.83,327600.0,10.2197,10.2335,10.2197,10.2266,327600.0
2007-10-02 11:20:00,14.83,14.85,14.83,14.85,289800.0,10.2266,10.2404,10.2266,10.2404,289800.0
2007-10-02 11:25:00,14.85,14.86,14.85,14.86,295500.0,10.2404,10.2472,10.2404,10.2472,295500.0
2007-10-02 11:30:00,14.86,14.87,14.86,14.87,358500.0,10.2472,10.2541,10.2472,10.2541,358500.0
2007-10-02 11:35:00,14.87,14.88,14.86,14.87,406200.0,10.2541,10.261,10.2472,10.2541,406200.0
2007-10-02 11:40:00,14.88,14.89,14.88,14.88,432000.0,10.261,10.2679,10.261,10.261,432000.0
2007-10-02 11:45:00,14.89,14.9,14.88,14.9,445500.0,10.2679,10.2748,10.261,10.2748,445500.0
2007-10-02 11:50:00,14.89,14.93,14.88,14.92,1557600.0,10.2679,10.2955,10.261,10.2886,1557600.0
2007-10-02 11:55:00,14.92,14.92,14.84,14.9,593400.0,10.2886,10.2886,10.2335,10.2748,593400.0
2007-10-02 12:00:00,14.9,14.9,14.89,14.9,463500.0,10.2748,10.2748,10.2679,10.2748,463500.0
2007-10-02 12:05:00,14.9,14.92,14.9,14.91,351900.0,10.2748,10.2886,10.2748,10.2817,351900.0
2007-10-02 12:10:00,14.91,14.91,14.89,14.9,482700.0,10.2817,10.2817,10.2679,10.2748,482700.0
2007-10-02 12:15:00,14.9,14.9,14.9,14.9,177000.0,10.2748,10.2748,10.2748,10.2748,177000.0
2007-10-02 12:20:00,14.9,14.91,14.88,14.91,495300.0,10.2748,10.2817,10.261,10.2817,495300.0
2007-10-02 12:25:00,14.91,14.93,14.91,14.92,514800.0,10.2817,10.2955,10.2817,10.2886,514800.0
2007-10-02 12:30:00,14.93,14.93,14.89,14.91,605400.0,10.2955,10.2955,10.2679,10.2817,605400.0
2007-10-02 12:35:00,14.91,14.92,14.91,14.91,328500.0,10.2817,10.2886,10.2817,10.2817,328500.0
2007-10-02 12:40:00,14.91,14.92,14.9,14.91,239700.0,10.2817,10.2886,10.2748,10.2817,239700.0
2007-10-02 12:45:00,14.91,14.92,14.89,14.92,415500.0,10.2817,10.2886,10.2679,10.2886,415500.0
2007-10-02 12:50:00,14.92,14.92,14.91,14.91,211500.0,10.2886,10.2886,10.2817,10.2817,211500.0
2007-10-02 12:55:00,14.91,14.92,14.91,14.92,432600.0,10.2817,10.2886,10.2817,10.2886,432600.0
2007-10-02 13:00:00,14.92,14.93,14.92,14.93,211500.0,10.2886,10.2955,10.2886,10.2955,211500.0
2007-10-02 13:05:00,14.93,14.94,14.93,14.93,329700.0,10.2955,10.3024,10.2955,10.2955,329700.0
2007-10-02 13:10:00,14.93,14.94,14.93,14.94,415200.0,10.2955,10.3024,10.2955,10.3024,415200.0
2007-10-02 13:15:00,14.94,14.94,14.9,14.91,488400.0,10.3024,10.3024,10.2748,10.2817,488400.0
2007-10-02 13:20:00,14.91,14.92,14.91,14.91,208800.0,10.2817,10.2886,10.2817,10.2817,208800.0
2007-10-02 13:25:00,14.91,14.91,14.91,14.91,270600.0,10.2817,10.2817,10.2817,10.2817,270600.0
2007-10-02 13:30:00,14.91,14.91,14.87,14.87,672900.0,10.2817,10.2817,10.2541,10.2541,672900.0
2007-10-02 13:35:00,14.87,15.01,14.85,14.91,5342100.0,10.2541,10.3507,10.2404,10.2817,5342100.0
2007-10-02 13:40:00,14.9,14.95,14.87,14.89,1986300.0,10.2748,10.3093,10.2541,10.2679,1986300.0
2007-10-02 13:45:00,14.89,14.89,14.86,14.88,913200.0,10.2679,10.2679,10.2472,10.261,913200.0
2007-10-02 13:50:00,14.87,14.9,14.87,14.9,462600.0,10.2541,10.2748,10.2541,10.2748,462600.0
2007-10-02 13:55:00,14.9,14.92,14.9,14.92,380700.0,10.2748,10.2886,10.2748,10.2886,380700.0
2007-10-02 14:00:00,14.91,14.92,14.88,14.9,828900.0,10.2817,10.2886,10.261,10.2748,828900.0
2007-10-02 14:05:00,14.9,14.92,14.9,14.92,302700.0,10.2748,10.2886,10.2748,10.2886,302700.0
2007-10-02 14:10:00,14.92,14.96,14.92,14.96,626700.0,10.2886,10.3162,10.2886,10.3162,626700.0
2007-10-02 14:15:00,14.96,14.99,14.95,14.98,1129500.0,10.3162,10.3369,10.3093,10.33,1129500.0
2007-10-02 14:20:00,14.98,14.98,14.95,14.98,979800.0,10.33,10.33,10.3093,10.33,979800.0
2007-10-02 14:25:00,14.98,14.99,14.98,14.99,840300.0,10.33,10.3369,10.33,10.3369,840300.0
2007-10-02 14:30:00,14.99,15.0,14.98,14.98,583200.0,10.3369,10.3438,10.33,10.33,583200.0
2007-10-02 14:35:00,14.98,14.99,14.97,14.98,467400.0,10.33,10.3369,10.3231,10.33,467400.0
2007-10-02 14:40:00,14.99,15.01,14.99,15.01,1190100.0,10.3369,10.3507,10.3369,10.3507,1190100.0
2007-10-02 14:45:00,15.01,15.02,15.01,15.02,677400.0,10.3507,10.3576,10.3507,10.3576,677400.0
2007-10-02 14:50:00,15.02,15.04,14.98,15.0,1048500.0,10.3576,10.3714,10.33,10.3438,1048500.0
2007-10-02 14:55:00,15.0,15.01,15.0,15.0,709500.0,10.3438,10.3507,10.3438,10.3438,709500.0
2007-10-02 15:00:00,15.0,15.01,14.98,14.98,671100.0,10.3438,10.3507,10.33,10.33,671100.0
2007-10-02 15:05:00,14.98,14.99,14.97,14.98,524700.0,10.33,10.3369,10.3231,10.33,524700.0
2007-10-02 15:10:00,14.98,14.98,14.95,14.95,945000.0,10.33,10.33,10.3093,10.3093,945000.0
2007-10-02 15:15:00,14.95,14.95,14.94,14.94,286200.0,10.3093,10.3093,10.3024,10.3024,286200.0
2007-10-02 15:20:00,14.95,14.96,14.94,14.96,701700.0,10.3093,10.3162,10.3024,10.3162,701700.0
2007-10-02 15:25:00,14.96,14.98,14.96,14.97,632100.0,10.3162,10.33,10.3162,10.3231,632100.0
2007-10-02 15:30:00,14.97,14.97,14.94,14.95,561900.0,10.3231,10.3231,10.3024,10.3093,561900.0
2007-10-02 15:35:00,14.95,14.96,14.95,14.95,717600.0,10.3093,10.3162,10.3093,10.3093,717600.0
2007-10-02 15:40:00,14.95,14.96,14.94,14.95,1206900.0,10.3093,10.3162,10.3024,10.3093,1206900.0
2007-10-02 15:45:00,14.95,14.96,14.95,14.96,944700.0,10.3093,10.3162,10.3093,10.3162,944700.0
2007-10-02 15:50:00,14.96,14.96,14.93,14.93,825000.0,10.3162,10.3162,10.2955,10.2955,825000.0
2007-10-02 15:55:00,14.93,14.97,14.92,14.96,2219400.0,10.2955,10.3231,10.2886,10.3162,2219400.0
2007-10-03 09:30:00,14.9,14.95,14.83,14.89,532200.0,10.2748,10.3093,10.2266,10.2679,532200.0
2007-10-03 09:35:00,14.89,15.0,14.89,14.96,699900.0,10.2679,10.3438,10.2679,10.3162,699900.0
2007-10-03 09:40:00,14.96,14.99,14.95,14.97,458700.0,10.3162,10.3369,10.3093,10.3231,458700.0
2007-10-03 09:45:00,14.97,14.99,14.96,14.96,496500.0,10.3231,10.3369,10.3162,10.3162,496500.0
2007-10-03 09:50:00,14.96,15.02,14.96,15.02,600600.0,10.3162,10.3576,10.3162,10.3576,600600.0
2007-10-03 09:55:00,15.02,15.05,15.01,15.01,608100.0,10.3576,10.3783,10.3507,10.3507,608100.0
2007-10-03 10:00:00,15.01,15.08,15.01,15.06,938400.0,10.3507,10.399,10.3507,10.3852,938400.0
2007-10-03 10:05:00,15.06,15.06,14.99,14.99,792000.0,10.3852,10.3852,10.3369,10.3369,792000.0
2007-10-03 10:10:00,15.0,15.03,14.99,15.03,484800.0,10.3438,10.3645,10.3369,10.3645,484800.0
2007-10-03 10:15:00,15.03,15.04,14.98,15.01,674700.0,10.3645,10.3714,10.33,10.3507,674700.0
2007-10-03 10:20:00,15.01,15.06,14.96,15.05,1149900.0,10.3507,10.3852,10.3162,10.3783,1149900.0
2007-10-03 10:25:00,15.04,15.06,15.0,15.01,552900.0,10.3714,10.3852,10.3438,10.3507,552900.0
2007-10-03 10:30:00,15.01,15.03,15.01,15.02,633600.0,10.3507,10.3645,10.3507,10.3576,633600.0
2007-10-03 10:35:00,15.02,15.03,15.0,15.0,381300.0,10.3576,10.3645,10.3438,10.3438,381300.0
2007-10-03 10:40:00,15.0,15.03,14.99,15.01,459600.0,10.3438,10.3645,10.3369,10.3507,459600.0
2007-10-03 10:45:00,15.01,15.02,14.96,14.97,855900.0,10.3507,10.3576,10.3162,10.3231,855900.0
2007-10-03 10:50:00,14.97,15.01,14.97,15.01,733800.0,10.3231,10.3507,10.3231,10.3507,733800.0
2007-10-03 10:55:00,15.01,15.03,15.01,15.03,456900.0,10.3507,10.3645,10.3507,10.3645,456900.0
2007-10-03 11:00:00,15.03,15.04,15.01,15.02,673800.0,10.3645,10.3714,10.3507,10.3576,673800.0
2007-10-03 11:05:00,15.02,15.06,15.02,15.06,509400.0,10.3576,10.3852,10.3576,10.3852,509400.0
2007-10-03 11:10:00,15.06,15.08,15.05,15.08,575100.0,10.3852,10.399,10.3783,10.399,575100.0
2007-10-03 11:15:00,15.08,15.1,15.07,15.08,722400.0,10.399,10.4127,10.3921,10.399,722400.0
2007-10-03 11:20:00,15.08,15.1,15.07,15.09,472800.0,10.399,10.4127,10.3921,10.4059,472800.0
2007-10-03 11:25:00,15.09,15.1,15.07,15.09,441900.0,10.4059,10.4127,10.3921,10.4059,441900.0
2007-10-03 11:30:00,15.1,15.11,15.08,15.11,569700.0,10.4127,10.4196,10.399,10.4196,569700.0
2007-10-03 11:35:00,15.11,15.13,15.11,15.12,701100.0,10.4196,10.4334,10.4196,10.4265,701100.0
2007-10-03 11:40:00,15.12,15.15,15.12,15.14,852900.0,10.4265,10.4472,10.4265,10.4403,852900.0
2007-10-03 11:45:00,15.14,15.14,15.12,15.12,452100.0,10.4403,10.4403,10.4265,10.4265,452100.0
2007-10-03 11:50:00,15.13,15.15,15.12,15.15,784200.0,10.4334,10.4472,10.4265,10.4472,784200.0
2007-10-03 11:55:00,15.15,15.2,15.14,15.19,1446900.0,10.4472,10.4817,10.4403,10.4748,1446900.0
2007-10-03 12:00:00,15.19,15.19,15.13,15.14,2333700.0,10.4748,10.4748,10.4334,10.4403,2333700.0
2007-10-03 12:05:00,15.13,15.17,15.08,15.09,2550600.0,10.4334,10.461,10.399,10.4059,2550600.0
2007-10-03 12:10:00,15.08,15.1,15.01,15.05,1340100.0,10.399,10.4127,10.3507,10.3783,1340100.0
2007-10-03 12:15:00,15.05,15.07,15.04,15.06,553200.0,10.3783,10.3921,10.3714,10.3852,553200.0
2007-10-03 12:20:00,15.06,15.1,15.06,15.1,489000.0,10.3852,10.4127,10.3852,10.4127,489000.0
2007-10-03 12:25:00,15.1,15.1,15.08,15.09,179700.0,10.4127,10.4127,10.399,10.4059,179700.0
2007-10-03 12:30:00,15.09,15.1,15.09,15.1,245400.0,10.4059,10.4127,10.4059,10.4127,245400.0
2007-10-03 12:35:00,15.1,15.11,15.09,15.09,347700.0,10.4127,10.4196,10.4059,10.4059,347700.0
2007-10-03 12:40:00,15.09,15.1,15.09,15.1,194400.0,10.4059,10.4127,10.4059,10.4127,194400.0
2007-10-03 12:45:00,15.09,15.11,15.09,15.11,232200.0,10.4059,10.4196,10.4059,10.4196,232200.0
2007-10-03 12:50:00,15.11,15.13,15.1,15.1,308700.0,10.4196,10.4334,10.4127,10.4127,308700.0
2007-10-03 12:55:00,15.1,15.1,15.0,15.1,273900.0,10.4127,10.4127,10.3438,10.4127,273900.0
2007-10-03 13:00:00,15.1,15.13,15.0,15.12,543600.0,10.4127,10.4334,10.3438,10.4265,543600.0
2007-10-03 13:05:00,15.12,15.13,15.11,15.11,286200.0,10.4265,10.4334,10.4196,10.4196,286200.0
2007-10-03 13:10:00,15.11,15.11,15.08,15.09,366000.0,10.4196,10.4196,10.399,10.4059,366000.0
2007-10-03 13:15:00,15.09,15.13,15.09,15.11,317700.0,10.4059,10.4334,10.4059,10.4196,317700.0
2007-10-03 13:20:00,15.11,15.12,15.09,15.1,503100.0,10.4196,10.4265,10.4059,10.4127,503100.0
2007-10-03 13:25:00,15.1,15.1,15.07,15.07,285300.0,10.4127,10.4127,10.3921,10.3921,285300.0
2007-10-03 13:30:00,15.08,15.09,15.07,15.08,489000.0,10.399,10.4059,10.3921,10.399,489000.0
2007-10-03 13:35:00,15.08,15.09,15.08,15.09,279600.0,10.399,10.4059,10.399,10.4059,279600.0
2007-10-03 13:40:00,15.09,15.1,15.06,15.06,745200.0,10.4059,10.4127,10.3852,10.3852,745200.0
2007-10-03 13:45:00,15.06,15.1,15.06,15.1,399600.0,10.3852,10.4127,10.3852,10.4127,399600.0
2007-10-03 13:50:00,15.09,15.1,15.08,15.09,271200.0,10.4059,10.4127,10.399,10.4059,271200.0
2007-10-03 13:55:00,15.08,15.12,15.08,15.11,659100.0,10.399,10.4265,10.399,10.4196,659100.0
2007-10-03 14:00:00,15.11,15.11,15.08,15.1,435600.0,10.4196,10.4196,10.399,10.4127,435600.0
2007-10-03 14:05:00,15.1,15.12,15.07,15.07,425400.0,10.4127,10.4265,10.3921,10.3921,425400.0
2007-10-03 14:10:00,15.07,15.11,15.07,15.09,354000.0,10.3921,10.4196,10.3921,10.4059,354000.0
2007-10-03 14:15:00,15.09,15.11,15.08,15.08,318300.0,10.4059,10.4196,10.399,10.399,318300.0
2007-10-03 14:20:00,15.08,15.09,15.07,15.08,292800.0,10.399,10.4059,10.3921,10.399,292800.0
2007-10-03 14:25:00,15.08,15.11,15.07,15.11,245100.0,10.399,10.4196,10.3921,10.4196,245100.0
2007-10-03 14:30:00,15.11,15.14,15.11,15.14,712500.0,10.4196,10.4403,10.4196,10.4403,712500.0
2007-10-03 14:35:00,15.14,15.14,15.1,15.11,460800.0,10.4403,10.4403,10.4127,10.4196,460800.0
2007-10-03 14:40:00,15.11,15.12,15.1,15.11,262200.0,10.4196,10.4265,10.4127,10.4196,262200.0
2007-10-03 14:45:00,15.11,15.12,15.08,15.1,390300.0,10.4196,10.4265,10.399,10.4127,390300.0
2007-10-03 14:50:00,15.1,15.12,15.1,15.11,217200.0,10.4127,10.4265,10.4127,10.4196,217200.0
2007-10-03 14:55:00,15.11,15.13,15.11,15.13,246300.0,10.4196,10.4334,10.4196,10.4334,246300.0
2007-10-03 15:00:00,15.12,15.12,15.11,15.12,478500.0,10.4265,10.4265,10.4196,10.4265,478500.0
2007-10-03 15:05:00,15.12,15.12,15.12,15.12,460800.0,10.4265,10.4265,10.4265,10.4265,460800.0
2007-10-03 15:10:00,15.12,15.12,15.11,15.11,384300.0,10.4265,10.4265,10.4196,10.4196,384300.0
2007-10-03 15:15:00,15.11,15.11,15.09,15.1,541800.0,10.4196,10.4196,10.4059,10.4127,541800.0
2007-10-03 15:20:00,15.1,15.1,15.08,15.1,488100.0,10.4127,10.4127,10.399,10.4127,488100.0
2007-10-03 15:25:00,15.1,15.1,15.07,15.08,602100.0,10.4127,10.4127,10.3921,10.399,602100.0
2007-10-03 15:30:00,15.08,15.08,15.05,15.05,706200.0,10.399,10.399,10.3783,10.3783,706200.0
2007-10-03 15:35:00,15.05,15.1,15.05,15.08,1146300.0,10.3783,10.4127,10.3783,10.399,1146300.0
2007-10-03 15:40:00,15.08,15.08,15.05,15.05,707700.0,10.399,10.399,10.3783,10.3783,707700.0
2007-10-03 15:45:00,15.05,15.06,15.05,15.05,997200.0,10.3783,10.3852,10.3783,10.3783,997200.0
2007-10-03 15:50:00,15.05,15.05,15.03,15.04,1107600.0,10.3783,10.3783,10.3645,10.3714,1107600.0
2007-10-03 15:55:00,15.04,15.07,15.03,15.05,2026500.0,10.3714,10.3921,10.3645,10.3783,2026500.0
2007-10-04 09:30:00,15.02,15.07,15.01,15.06,922500.0,10.3576,10.3921,10.3507,10.3852,922500.0
2007-10-04 09:35:00,15.07,15.11,15.05,15.09,539400.0,10.3921,10.4196,10.3783,10.4059,539400.0
2007-10-04 09:40:00,15.08,15.1,15.07,15.08,542700.0,10.399,10.4127,10.3921,10.399,542700.0
2007-10-04 09:45:00,15.08,15.09,15.06,15.07,489300.0,10.399,10.4059,10.3852,10.3921,489300.0
2007-10-04 09:50:00,15.07,15.07,15.05,15.05,373500.0,10.3921,10.3921,10.3783,10.3783,373500.0
2007-10-04 09:55:00,15.05,15.05,15.02,15.04,550200.0,10.3783,10.3783,10.3576,10.3714,550200.0
2007-10-04 10:00:00,15.04,15.04,15.02,15.04,371400.0,10.3714,10.3714,10.3576,10.3714,371400.0
2007-10-04 10:05:00,15.04,15.07,15.04,15.05,454500.0,10.3714,10.3921,10.3714,10.3783,454500.0
2007-10-04 10:10:00,15.05,15.06,15.02,15.02,431400.0,10.3783,10.3852,10.3576,10.3576,431400.0
2007-10-04 10:15:00,15.02,15.03,14.99,15.0,1178400.0,10.3576,10.3645,10.3369,10.3438,1178400.0
2007-10-04 10:20:00,15.0,15.01,15.0,15.01,231000.0,10.3438,10.3507,10.3438,10.3507,231000.0
2007-10-04 10:25:00,15.01,15.01,14.97,14.98,466500.0,10.3507,10.3507,10.3231,10.33,466500.0
2007-10-04 10:30:00,14.98,15.01,14.97,14.99,413400.0,10.33,10.3507,10.3231,10.3369,413400.0
2007-10-04 10:35:00,14.99,14.99,14.97,14.97,341400.0,10.3369,10.3369,10.3231,10.3231,341400.0
2007-10-04 10:40:00,14.97,14.98,14.96,14.97,734400.0,10.3231,10.33,10.3162,10.3231,734400.0
2007-10-04 10:45:00,14.97,14.97,14.94,14.95,563400.0,10.3231,10.3231,10.3024,10.3093,563400.0
2007-10-04 10:50:00,14.95,14.99,14.95,14.96,421500.0,10.3093,10.3369,10.3093,10.3162,421500.0
2007-10-04 10:55:00,14.96,14.99,14.95,14.98,375600.0,10.3162,10.3369,10.3093,10.33,375600.0
2007-10-04 11:00:00,14.98,14.98,14.96,14.97,246300.0,10.33,10.33,10.3162,10.3231,246300.0
2007-10-04 11:05:00,14.97,15.0,14.97,15.0,278700.0,10.3231,10.3438,10.3231,10.3438,278700.0
2007-10-04 11:10:00,14.99,15.0,14.98,14.98,222300.0,10.3369,10.3438,10.33,10.33,222300.0
2007-10-04 11:15:00,14.99,14.99,14.98,14.98,142200.0,10.3369,10.3369,10.33,10.33,142200.0
2007-10-04 11:20:00,14.98,15.01,14.98,15.0,383400.0,10.33,10.3507,10.33,10.3438,383400.0
2007-10-04 11:25:00,15.0,15.01,14.95,14.96,490500.0,10.3438,10.3507,10.3093,10.3162,490500.0
2007-10-04 11:30:00,14.97,14.97,14.97,14.97,184800.0,10.3231,10.3231,10.3231,10.3231,184800.0
2007-10-04 11:35:00,14.97,14.97,14.95,14.95,210900.0,10.3231,10.3231,10.3093,10.3093,210900.0
2007-10-04 11:40:00,14.95,14.96,14.95,14.96,210300.0,10.3093,10.3162,10.3093,10.3162,210300.0
2007-10-04 11:45:00,14.96,14.97,14.95,14.97,367500.0,10.3162,10.3231,10.3093,10.3231,367500.0
2007-10-04 11:50:00,14.96,14.97,14.94,14.95,308100.0,10.3162,10.3231,10.3024,10.3093,308100.0
2007-10-04 11:55:00,14.95,14.95,14.94,14.94,158100.0,10.3093,10.3093,10.3024,10.3024,158100.0
2007-10-04 12:00:00,14.94,14.95,14.94,14.94,216000.0,10.3024,10.3093,10.3024,10.3024,216000.0
2007-10-04 12:05:00,14.94,14.94,14.92,14.92,365400.0,10.3024,10.3024,10.2886,10.2886,365400.0
2007-10-04 12:10:00,14.93,14.94,14.92,14.94,130200.0,10.2955,10.3024,10.2886,10.3024,130200.0
2007-10-04 12:15:00,14.94,14.95,14.93,14.94,237000.0,10.3024,10.3093,10.2955,10.3024,237000.0
2007-10-04 12:20:00,14.95,14.95,14.94,14.94,138000.0,10.3093,10.3093,10.3024,10.3024,138000.0
2007-10-04 12:25:00,14.94,14.97,14.94,14.96,126600.0,10.3024,10.3231,10.3024,10.3162,126600.0
2007-10-04 12:30:00,14.96,14.98,14.96,14.97,234900.0,10.3162,10.33,10.3162,10.3231,234900.0
2007-10-04 12:35:00,14.98,14.98,14.96,14.97,129300.0,10.33,10.33,10.3162,10.3231,129300.0
2007-10-04 12:40:00,14.97,14.98,14.97,14.98,67800.0,10.3231,10.33,10.3231,10.33,67800.0
2007-10-04 12:45:00,14.97,14.99,14.97,14.98,153300.0,10.3231,10.3369,10.3231,10.33,153300.0
2007-10-04 12:50:00,14.98,15.0,14.98,14.99,177900.0,10.33,10.3438,10.33,10.3369,177900.0
2007-10-04 12:55:00,14.99,14.99,14.99,14.99,92100.0,10.3369,10.3369,10.3369,10.3369,92100.0
2007-10-04 13:00:00,14.99,14.99,14.98,14.98,227400.0,10.3369,10.3369,10.33,10.33,227400.0
2007-10-04 13:05:00,14.98,14.99,14.96,14.99,307800.0,10.33,10.3369,10.3162,10.3369,307800.0
2007-10-04 13:10:00,14.99,14.99,14.97,14.98,169200.0,10.3369,10.3369,10.3231,10.33,169200.0
2007-10-04 13:15:00,14.98,14.98,14.97,14.98,195600.0,10.33,10.33,10.3231,10.33,195600.0
2007-10-04 13:20:00,14.97,14.99,14.97,14.98,267300.0,10.3231,10.3369,10.3231,10.33,267300.0
2007-10-04 13:25:00,14.98,14.99,14.98,14.99,306300.0,10.33,10.3369,10.33,10.3369,306300.0
2007-10-04 13:30:00,14.99,14.99,14.98,14.98,117300.0,10.3369,10.3369,10.33,10.33,117300.0
2007-10-04 13:35:00,14.98,15.0,14.98,14.99,151200.0,10.33,10.3438,10.33,10.3369,151200.0
2007-10-04 13:40:00,14.99,15.0,14.98,14.98,201300.0,10.3369,10.3438,10.33,10.33,201300.0
2007-10-04 13:45:00,14.98,14.99,14.97,14.97,309000.0,10.33,10.3369,10.3231,10.3231,309000.0
2007-10-04 13:50:00,14.97,14.98,14.97,14.97,218400.0,10.3231,10.33,10.3231,10.3231,218400.0
2007-10-04 13:55:00,14.98,15.03,14.97,14.99,394800.0,10.33,10.3645,10.3231,10.3369,394800.0
2007-10-04 14:00:00,14.99,15.0,14.99,14.99,229500.0,10.3369,10.3438,10.3369,10.3369,229500.0
2007-10-04 14:05:00,14.99,15.0,14.98,14.99,145800.0,10.3369,10.3438,10.33,10.3369,145800.0
2007-10-04 14:10:00,14.99,14.99,14.99,14.99,91500.0,10.3369,10.3369,10.3369,10.3369,91500.0
2007-10-04 14:15:00,14.99,14.99,14.99,14.99,90600.0,10.3369,10.3369,10.3369,10.3369,90600.0
2007-10-04 14:20:00,14.99,14.99,14.99,14.99,71700.0,10.3369,10.3369,10.3369,10.3369,71700.0
2007-10-04 14:25:00,14.99,15.0,14.99,14.99,236400.0,10.3369,10.3438,10.3369,10.3369,236400.0
2007-10-04 14:30:00,14.99,14.99,14.98,14.99,548700.0,10.3369,10.3369,10.33,10.3369,548700.0
2007-10-04 14:35:00,14.98,14.98,14.98,14.98,178500.0,10.33,10.33,10.33,10.33,178500.0
2007-10-04 14:40:00,14.98,14.98,14.95,14.95,522300.0,10.33,10.33,10.3093,10.3093,522300.0
2007-10-04 14:45:00,14.95,14.98,14.95,14.96,431700.0,10.3093,10.33,10.3093,10.3162,431700.0
2007-10-04 14:50:00,14.96,14.96,14.96,14.96,108000.0,10.3162,10.3162,10.3162,10.3162,108000.0
2007-10-04 14:55:00,14.96,14.97,14.96,14.96,307200.0,10.3162,10.3231,10.3162,10.3162,307200.0
2007-10-04 15:00:00,14.96,14.97,14.95,14.96,296700.0,10.3162,10.3231,10.3093,10.3162,296700.0
2007-10-04 15:05:00,14.96,14.96,14.95,14.96,210300.0,10.3162,10.3162,10.3093,10.3162,210300.0
2007-10-04 15:10:00,14.96,14.97,14.95,14.97,556200.0,10.3162,10.3231,10.3093,10.3231,556200.0
2007-10-04 15:15:00,14.97,14.97,14.94,14.97,565200.0,10.3231,10.3231,10.3024,10.3231,565200.0
2007-10-04 15:20:00,14.96,14.97,14.95,14.96,402000.0,10.3162,10.3231,10.3093,10.3162,402000.0
2007-10-04 15:25:00,14.96,14.96,14.95,14.95,354300.0,10.3162,10.3162,10.3093,10.3093,354300.0
2007-10-04 15:30:00,14.95,14.98,14.95,14.98,301800.0,10.3093,10.33,10.3093,10.33,301800.0
2007-10-04 15:35:00,14.98,14.99,14.98,14.99,633600.0,10.33,10.3369,10.33,10.3369,633600.0
2007-10-04 15:40:00,14.99,15.0,14.99,14.99,883500.0,10.3369,10.3438,10.3369,10.3369,883500.0
2007-10-04 15:45:00,14.99,15.0,14.99,14.99,534000.0,10.3369,10.3438,10.3369,10.3369,534000.0
2007-10-04 15:50:00,14.99,15.0,14.97,14.99,892800.0,10.3369,10.3438,10.3231,10.3369,892800.0
2007-10-04 15:55:00,14.99,15.0,14.99,14.99,943500.0,10.3369,10.3438,10.3369,10.3369,943500.0
2007-10-05 09:30:00,15.15,15.15,15.07,15.11,1111200.0,10.4472,10.4472,10.3921,10.4196,1111200.0
2007-10-05 09:35:00,15.11,15.12,15.08,15.1,531900.0,10.4196,10.4265,10.399,10.4127,531900.0
2007-10-05 09:40:00,15.1,15.13,15.09,15.1,997200.0,10.4127,10.4334,10.4059,10.4127,997200.0
2007-10-05 09:45:00,15.09,15.09,15.04,15.05,858000.0,10.4059,10.4059,10.3714,10.3783,858000.0
2007-10-05 09:50:00,15.05,15.09,15.05,15.07,382800.0,10.3783,10.4059,10.3783,10.3921,382800.0
2007-10-05 09:55:00,15.07,15.07,15.03,15.07,812400.0,10.3921,10.3921,10.3645,10.3921,812400.0
2007-10-05 10:00:00,15.07,15.07,15.05,15.05,466200.0,10.3921,10.3921,10.3783,10.3783,466200.0
2007-10-05 10:05:00,15.05,15.07,15.05,15.05,446700.0,10.3783,10.3921,10.3783,10.3783,446700.0
2007-10-05 10:10:00,15.05,15.09,15.05,15.09,330000.0,10.3783,10.4059,10.3783,10.4059,330000.0
2007-10-05 10:15:00,15.09,15.09,15.03,15.03,437100.0,10.4059,10.4059,10.3645,10.3645,437100.0
2007-10-05 10:20:00,15.04,15.05,15.02,15.03,424200.0,10.3714,10.3783,10.3576,10.3645,424200.0
2007-10-05 10:25:00,15.03,15.04,15.02,15.02,526200.0,10.3645,10.3714,10.3576,10.3576,526200.0
2007-10-05 10:30:00,15.02,15.03,15.02,15.03,203400.0,10.3576,10.3645,10.3576,10.3645,203400.0
2007-10-05 10:35:00,15.03,15.03,15.0,15.02,582900.0,10.3645,10.3645,10.3438,10.3576,582900.0
2007-10-05 10:40:00,15.02,15.02,15.0,15.0,433800.0,10.3576,10.3576,10.3438,10.3438,433800.0
2007-10-05 10:45:00,15.0,15.04,14.99,15.03,568800.0,10.3438,10.3714,10.3369,10.3645,568800.0
2007-10-05 10:50:00,15.03,15.05,15.03,15.05,364800.0,10.3645,10.3783,10.3645,10.3783,364800.0
2007-10-05 10:55:00,15.05,15.07,15.04,15.06,408000.0,10.3783,10.3921,10.3714,10.3852,408000.0
2007-10-05 11:00:00,15.06,15.1,15.06,15.08,581100.0,10.3852,10.4127,10.3852,10.399,581100.0
2007-10-05 11:05:00,15.08,15.09,15.06,15.07,234300.0,10.399,10.4059,10.3852,10.3921,234300.0
2007-10-05 11:10:00,15.07,15.09,15.07,15.09,130500.0,10.3921,10.4059,10.3921,10.4059,130500.0
2007-10-05 11:15:00,15.09,15.13,15.08,15.11,507300.0,10.4059,10.4334,10.399,10.4196,507300.0
2007-10-05 11:20:00,15.11,15.13,15.11,15.13,339000.0,10.4196,10.4334,10.4196,10.4334,339000.0
2007-10-05 11:25:00,15.13,15.15,15.12,15.12,500700.0,10.4334,10.4472,10.4265,10.4265,500700.0
2007-10-05 11:30:00,15.12,15.15,15.12,15.15,249300.0,10.4265,10.4472,10.4265,10.4472,249300.0
2007-10-05 11:35:00,15.15,15.16,15.14,15.15,963000.0,10.4472,10.4541,10.4403,10.4472,963000.0
2007-10-05 11:40:00,15.15,15.16,15.15,15.16,672000.0,10.4472,10.4541,10.4472,10.4541,672000.0
2007-10-05 11:45:00,15.16,15.17,15.15,15.16,653100.0,10.4541,10.461,10.4472,10.4541,653100.0
2007-10-05 11:50:00,15.16,15.18,15.16,15.17,778500.0,10.4541,10.4679,10.4541,10.461,778500.0
2007-10-05 11:55:00,15.16,15.18,15.15,15.18,497100.0,10.4541,10.4679,10.4472,10.4679,497100.0
2007-10-05 12:00:00,15.18,15.2,15.05,15.18,963900.0,10.4679,10.4817,10.3783,10.4679,963900.0
2007-10-05 12:05:00,15.17,15.18,15.15,15.18,492900.0,10.461,10.4679,10.4472,10.4679,492900.0
2007-10-05 12:10:00,15.18,15.2,15.16,15.2,360600.0,10.4679,10.4817,10.4541,10.4817,360600.0
2007-10-05 12:15:00,15.2,15.22,15.2,15.21,281100.0,10.4817,10.4955,10.4817,10.4886,281100.0
2007-10-05 12:20:00,15.22,15.22,15.21,15.21,458400.0,10.4955,10.4955,10.4886,10.4886,458400.0
2007-10-05 12:25:00,15.21,15.22,15.18,15.18,406500.0,10.4886,10.4955,10.4679,10.4679,406500.0
2007-10-05 12:30:00,15.18,15.19,15.17,15.19,260400.0,10.4679,10.4748,10.461,10.4748,260400.0
2007-10-05 12:35:00,15.19,15.19,15.17,15.18,233700.0,10.4748,10.4748,10.461,10.4679,233700.0
2007-10-05 12:40:00,15.18,15.19,15.17,15.18,194700.0,10.4679,10.4748,10.461,10.4679,194700.0
2007-10-05 12:45:00,15.18,15.18,15.15,15.15,302400.0,10.4679,10.4679,10.4472,10.4472,302400.0
2007-10-05 12:50:00,15.15,15.16,15.15,15.16,220800.0,10.4472,10.4541,10.4472,10.4541,220800.0
2007-10-05 12:55:00,15.16,15.2,15.16,15.2,276600.0,10.4541,10.4817,10.4541,10.4817,276600.0
2007-10-05 13:00:00,15.2,15.22,15.2,15.21,222900.0,10.4817,10.4955,10.4817,10.4886,222900.0
2007-10-05 13:05:00,15.21,15.21,15.2,15.2,321300.0,10.4886,10.4886,10.4817,10.4817,321300.0
2007-10-05 13:10:00,15.2,15.2,15.18,15.18,150900.0,10.4817,10.4817,10.4679,10.4679,150900.0
2007-10-05 13:15:00,15.18,15.19,15.18,15.19,140100.0,10.4679,10.4748,10.4679,10.4748,140100.0
2007-10-05 13:20:00,15.19,15.19,15.18,15.19,341700.0,10.4748,10.4748,10.4679,10.4748,341700.0
2007-10-05 13:25:00,15.18,15.21,15.18,15.21,363900.0,10.4679,10.4886,10.4679,10.4886,363900.0
2007-10-05 13:30:00,15.21,15.22,15.21,15.21,354900.0,10.4886,10.4955,10.4886,10.4886,354900.0
2007-10-05 13:35:00,15.21,15.21,15.2,15.21,357600.0,10.4886,10.4886,10.4817,10.4886,357600.0
2007-10-05 13:40:00,15.21,15.23,15.21,15.22,409500.0,10.4886,10.5024,10.4886,10.4955,409500.0
2007-10-05 13:45:00,15.22,15.22,15.18,15.19,643500.0,10.4955,10.4955,10.4679,10.4748,643500.0
2007-10-05 13:50:00,15.19,15.2,15.18,15.19,301200.0,10.4748,10.4817,10.4679,10.4748,301200.0
2007-10-05 13:55:00,15.19,15.23,15.19,15.22,457200.0,10.4748,10.5024,10.4748,10.4955,457200.0
2007-10-05 14:00:00,15.22,15.23,15.22,15.22,301800.0,10.4955,10.5024,10.4955,10.4955,301800.0
2007-10-05 14:05:00,15.23,15.23,15.22,15.23,336900.0,10.5024,10.5024,10.4955,10.5024,336900.0
2007-10-05 14:10:00,15.23,15.25,15.23,15.25,489600.0,10.5024,10.5162,10.5024,10.5162,489600.0
2007-10-05 14:15:00,15.24,15.27,15.24,15.27,730200.0,10.5093,10.53,10.5093,10.53,730200.0
2007-10-05 14:20:00,15.27,15.29,15.26,15.27,722400.0,10.53,10.5438,10.5231,10.53,722400.0
2007-10-05 14:25:00,15.27,15.27,15.25,15.25,310800.0,10.53,10.53,10.5162,10.5162,310800.0
2007-10-05 14:30:00,15.25,15.26,15.24,15.25,279300.0,10.5162,10.5231,10.5093,10.5162,279300.0
2007-10-05 14:35:00,15.25,15.25,15.22,15.22,424200.0,10.5162,10.5162,10.4955,10.4955,424200.0
2007-10-05 14:40:00,15.22,15.24,15.22,15.22,330600.0,10.4955,10.5093,10.4955,10.4955,330600.0
2007-10-05 14:45:00,15.22,15.23,15.19,15.19,352200.0,10.4955,10.5024,10.4748,10.4748,352200.0
2007-10-05 14:50:00,15.19,15.21,15.18,15.19,570600.0,10.4748,10.4886,10.4679,10.4748,570600.0
2007-10-05 14:55:00,15.19,15.21,15.19,15.21,530700.0,10.4748,10.4886,10.4748,10.4886,530700.0
2007-10-05 15:00:00,15.21,15.23,15.21,15.21,499800.0,10.4886,10.5024,10.4886,10.4886,499800.0
2007-10-05 15:05:00,15.22,15.22,15.2,15.2,475500.0,10.4955,10.4955,10.4817,10.4817,475500.0
2007-10-05 15:10:00,15.2,15.2,15.18,15.18,420300.0,10.4817,10.4817,10.4679,10.4679,420300.0
2007-10-05 15:15:00,15.18,15.18,15.16,15.16,439200.0,10.4679,10.4679,10.4541,10.4541,439200.0
2007-10-05 15:20:00,15.16,15.18,15.15,15.17,718500.0,10.4541,10.4679,10.4472,10.461,718500.0
2007-10-05 15:25:00,15.17,15.21,15.17,15.2,586200.0,10.461,10.4886,10.461,10.4817,586200.0
2007-10-05 15:30:00,15.21,15.21,15.18,15.19,354900.0,10.4886,10.4886,10.4679,10.4748,354900.0
2007-10-05 15:35:00,15.19,15.19,15.18,15.18,409200.0,10.4748,10.4748,10.4679,10.4679,409200.0
2007-10-05 15:40:00,15.18,15.18,15.14,15.15,616500.0,10.4679,10.4679,10.4403,10.4472,616500.0
2007-10-05 15:45:00,15.15,15.16,15.15,15.16,889200.0,10.4472,10.4541,10.4472,10.4541,889200.0
2007-10-05 15:50:00,15.16,15.16,15.13,15.13,822000.0,10.4541,10.4541,10.4334,10.4334,822000.0
2007-10-05 15:55:00,15.13,15.13,15.1,15.12,911100.0,10.4334,10.4334,10.4127,10.4265,911100.0
2007-10-08 09:30:00,15.07,15.12,15.05,15.11,736500.0,10.3921,10.4265,10.3783,10.4196,736500.0
2007-10-08 09:35:00,15.11,15.13,15.1,15.12,397800.0,10.4196,10.4334,10.4127,10.4265,397800.0
2007-10-08 09:40:00,15.12,15.13,15.1,15.1,556500.0,10.4265,10.4334,10.4127,10.4127,556500.0
2007-10-08 09:45:00,15.1,15.12,15.08,15.1,315300.0,10.4127,10.4265,10.399,10.4127,315300.0
2007-10-08 09:50:00,15.1,15.1,15.08,15.09,521400.0,10.4127,10.4127,10.399,10.4059,521400.0
2007-10-08 09:55:00,15.08,15.1,15.08,15.09,265200.0,10.399,10.4127,10.399,10.4059,265200.0
2007-10-08 10:00:00,15.09,15.11,15.09,15.1,284100.0,10.4059,10.4196,10.4059,10.4127,284100.0
2007-10-08 10:05:00,15.1,15.1,15.08,15.09,318000.0,10.4127,10.4127,10.399,10.4059,318000.0
2007-10-08 10:10:00,15.1,15.1,15.08,15.1,243300.0,10.4127,10.4127,10.399,10.4127,243300.0
2007-10-08 10:15:00,15.09,15.09,15.07,15.08,395400.0,10.4059,10.4059,10.3921,10.399,395400.0
2007-10-08 10:20:00,15.08,15.11,15.08,15.11,264900.0,10.399,10.4196,10.399,10.4196,264900.0
2007-10-08 10:25:00,15.11,15.11,15.1,15.1,196800.0,10.4196,10.4196,10.4127,10.4127,196800.0
2007-10-08 10:30:00,15.1,15.11,15.09,15.09,512700.0,10.4127,10.4196,10.4059,10.4059,512700.0
2007-10-08 10:35:00,15.09,15.09,15.07,15.08,264300.0,10.4059,10.4059,10.3921,10.399,264300.0
2007-10-08 10:40:00,15.08,15.1,15.08,15.1,221400.0,10.399,10.4127,10.399,10.4127,221400.0
2007-10-08 10:45:00,15.09,15.11,15.09,15.11,369600.0,10.4059,10.4196,10.4059,10.4196,369600.0
2007-10-08 10:50:00,15.11,15.12,15.1,15.11,115500.0,10.4196,10.4265,10.4127,10.4196,115500.0
2007-10-08 10:55:00,15.12,15.13,15.11,15.13,139200.0,10.4265,10.4334,10.4196,10.4334,139200.0
2007-10-08 11:00:00,15.13,15.13,15.08,15.09,373800.0,10.4334,10.4334,10.399,10.4059,373800.0
2007-10-08 11:05:00,15.09,15.09,15.07,15.07,452400.0,10.4059,10.4059,10.3921,10.3921,452400.0
2007-10-08 11:10:00,15.07,15.08,15.07,15.07,363000.0,10.3921,10.399,10.3921,10.3921,363000.0
2007-10-08 11:15:00,15.07,15.08,15.06,15.07,234600.0,10.3921,10.399,10.3852,10.3921,234600.0
2007-10-08 11:20:00,15.07,15.08,15.07,15.08,111300.0,10.3921,10.399,10.3921,10.399,111300.0
2007-10-08 11:25:00,15.08,15.08,15.07,15.07,358500.0,10.399,10.399,10.3921,10.3921,358500.0
2007-10-08 11:30:00,15.07,15.09,15.07,15.08,159600.0,10.3921,10.4059,10.3921,10.399,159600.0
2007-10-08 11:35:00,15.09,15.09,15.08,15.08,297600.0,10.4059,10.4059,10.399,10.399,297600.0
2007-10-08 11:40:00,15.08,15.08,15.06,15.07,265500.0,10.399,10.399,10.3852,10.3921,265500.0
2007-10-08 11:45:00,15.07,15.08,15.06,15.06,189900.0,10.3921,10.399,10.3852,10.3852,189900.0
2007-10-08 11:50:00,15.06,15.07,15.06,15.06,279900.0,10.3852,10.3921,10.3852,10.3852,279900.0
2007-10-08 11:55:00,15.06,15.06,15.05,15.05,173400.0,10.3852,10.3852,10.3783,10.3783,173400.0
2007-10-08 12:00:00,15.06,15.06,15.05,15.05,142800.0,10.3852,10.3852,10.3783,10.3783,142800.0
2007-10-08 12:05:00,15.05,15.07,15.05,15.06,396600.0,10.3783,10.3921,10.3783,10.3852,396600.0
2007-10-08 12:10:00,15.06,15.06,15.05,15.05,174000.0,10.3852,10.3852,10.3783,10.3783,174000.0
2007-10-08 12:15:00,15.05,15.06,15.05,15.06,103500.0,10.3783,10.3852,10.3783,10.3852,103500.0
2007-10-08 12:20:00,15.06,15.06,15.05,15.05,158400.0,10.3852,10.3852,10.3783,10.3783,158400.0
2007-10-08 12:25:00,15.05,15.05,15.04,15.05,166200.0,10.3783,10.3783,10.3714,10.3783,166200.0
2007-10-08 12:30:00,15.05,15.05,15.04,15.04,82200.0,10.3783,10.3783,10.3714,10.3714,82200.0
2007-10-08 12:35:00,15.04,15.06,15.04,15.05,246000.0,10.3714,10.3852,10.3714,10.3783,246000.0
2007-10-08 12:40:00,15.05,15.06,15.05,15.05,110100.0,10.3783,10.3852,10.3783,10.3783,110100.0
2007-10-08 12:45:00,15.05,15.07,15.05,15.07,182400.0,10.3783,10.3921,10.3783,10.3921,182400.0
2007-10-08 12:50:00,15.07,15.07,15.07,15.07,69000.0,10.3921,10.3921,10.3921,10.3921,69000.0
2007-10-08 12:55:00,15.07,15.07,15.07,15.07,123300.0,10.3921,10.3921,10.3921,10.3921,123300.0
2007-10-08 13:00:00,15.07,15.08,15.06,15.08,152700.0,10.3921,10.399,10.3852,10.399,152700.0
2007-10-08 13:05:00,15.08,15.08,15.06,15.07,198000.0,10.399,10.399,10.3852,10.3921,198000.0
2007-10-08 13:10:00,15.07,15.07,15.06,15.07,193200.0,10.3921,10.3921,10.3852,10.3921,193200.0
2007-10-08 13:15:00,15.07,15.07,15.07,15.07,97800.0,10.3921,10.3921,10.3921,10.3921,97800.0
2007-10-08 13:20:00,15.07,15.08,15.07,15.08,105600.0,10.3921,10.399,10.3921,10.399,105600.0
2007-10-08 13:25:00,15.08,15.08,15.08,15.08,96300.0,10.399,10.399,10.399,10.399,96300.0
2007-10-08 13:30:00,15.08,15.09,15.08,15.09,142800.0,10.399,10.4059,10.399,10.4059,142800.0
2007-10-08 13:35:00,15.09,15.09,15.09,15.09,74400.0,10.4059,10.4059,10.4059,10.4059,74400.0
2007-10-08 13:40:00,15.09,15.09,15.08,15.08,283200.0,10.4059,10.4059,10.399,10.399,283200.0
2007-10-08 13:45:00,15.08,15.08,15.07,15.07,148800.0,10.399,10.399,10.3921,10.3921,148800.0
2007-10-08 13:50:00,15.07,15.08,15.07,15.07,142200.0,10.3921,10.399,10.3921,10.3921,142200.0
2007-10-08 13:55:00,15.07,15.08,15.07,15.07,107400.0,10.3921,10.399,10.3921,10.3921,107400.0
2007-10-08 14:00:00,15.07,15.08,15.07,15.08,122100.0,10.3921,10.399,10.3921,10.399,122100.0
2007-10-08 14:05:00,15.08,15.08,15.08,15.08,151500.0,10.399,10.399,10.399,10.399,151500.0
2007-10-08 14:10:00,15.08,15.08,15.07,15.07,153600.0,10.399,10.399,10.3921,10.3921,153600.0
2007-10-08 14:15:00,15.07,15.09,15.07,15.08,130800.0,10.3921,10.4059,10.3921,10.399,130800.0
2007-10-08 14:20:00,15.08,15.09,15.08,15.09,245400.0,10.399,10.4059,10.399,10.4059,245400.0
2007-10-08 14:25:00,15.09,15.1,15.09,15.09,225900.0,10.4059,10.4127,10.4059,10.4059,225900.0
2007-10-08 14:30:00,15.09,15.1,15.09,15.09,244500.0,10.4059,10.4127,10.4059,10.4059,244500.0
2007-10-08 14:35:00,15.09,15.09,15.07,15.07,177000.0,10.4059,10.4059,10.3921,10.3921,177000.0
2007-10-08 14:40:00,15.07,15.08,15.07,15.07,184800.0,10.3921,10.399,10.3921,10.3921,184800.0
2007-10-08 14:45:00,15.07,15.08,15.07,15.07,217500.0,10.3921,10.399,10.3921,10.3921,217500.0
2007-10-08 14:50:00,15.07,15.07,15.06,15.06,217800.0,10.3921,10.3921,10.3852,10.3852,217800.0
2007-10-08 14:55:00,15.06,15.07,15.04,15.04,643500.0,10.3852,10.3921,10.3714,10.3714,643500.0
2007-10-08 15:00:00,15.04,15.06,15.04,15.04,451200.0,10.3714,10.3852,10.3714,10.3714,451200.0
2007-10-08 15:05:00,15.04,15.04,15.03,15.03,519000.0,10.3714,10.3714,10.3645,10.3645,519000.0
2007-10-08 15:10:00,15.03,15.05,15.03,15.05,411600.0,10.3645,10.3783,10.3645,10.3783,411600.0
2007-10-08 15:15:00,15.04,15.05,15.04,15.04,411600.0,10.3714,10.3783,10.3714,10.3714,411600.0
2007-10-08 15:20:00,15.04,15.07,15.04,15.06,199200.0,10.3714,10.3921,10.3714,10.3852,199200.0
2007-10-08 15:25:00,15.06,15.07,15.05,15.06,248400.0,10.3852,10.3921,10.3783,10.3852,248400.0
2007-10-08 15:30:00,15.05,15.06,15.05,15.06,318300.0,10.3783,10.3852,10.3783,10.3852,318300.0
2007-10-08 15:35:00,15.05,15.06,15.05,15.05,523500.0,10.3783,10.3852,10.3783,10.3783,523500.0
2007-10-08 15:40:00,15.06,15.08,15.05,15.08,556800.0,10.3852,10.399,10.3783,10.399,556800.0
2007-10-08 15:45:00,15.08,15.1,15.08,15.09,696000.0,10.399,10.4127,10.399,10.4059,696000.0
2007-10-08 15:50:00,15.09,15.1,15.09,15.1,494700.0,10.4059,10.4127,10.4059,10.4127,494700.0
2007-10-08 15:55:00,15.1,15.1,15.08,15.1,780000.0,10.4127,10.4127,10.399,10.4127,780000.0
2007-10-09 09:30:00,15.05,15.16,15.01,15.05,696300.0,10.3783,10.4541,10.3507,10.3783,696300.0
2007-10-09 09:35:00,15.05,15.1,15.04,15.09,409200.0,10.3783,10.4127,10.3714,10.4059,409200.0
2007-10-09 09:40:00,15.09,15.1,15.07,15.08,343500.0,10.4059,10.4127,10.3921,10.399,343500.0
2007-10-09 09:45:00,15.07,15.1,15.07,15.1,306900.0,10.3921,10.4127,10.3921,10.4127,306900.0
2007-10-09 09:50:00,15.1,15.1,15.06,15.06,323400.0,10.4127,10.4127,10.3852,10.3852,323400.0
2007-10-09 09:55:00,15.06,15.07,15.05,15.05,243300.0,10.3852,10.3921,10.3783,10.3783,243300.0
2007-10-09 10:00:00,15.05,15.08,15.05,15.07,272100.0,10.3783,10.399,10.3783,10.3921,272100.0
2007-10-09 10:05:00,15.07,15.07,15.04,15.07,354000.0,10.3921,10.3921,10.3714,10.3921,354000.0
2007-10-09 10:10:00,15.06,15.07,15.05,15.05,405900.0,10.3852,10.3921,10.3783,10.3783,405900.0
2007-10-09 10:15:00,15.05,15.07,15.05,15.07,236700.0,10.3783,10.3921,10.3783,10.3921,236700.0
2007-10-09 10:20:00,15.07,15.08,15.06,15.07,287700.0,10.3921,10.399,10.3852,10.3921,287700.0
2007-10-09 10:25:00,15.07,15.07,15.05,15.06,403200.0,10.3921,10.3921,10.3783,10.3852,403200.0
2007-10-09 10:30:00,15.05,15.06,15.03,15.04,412800.0,10.3783,10.3852,10.3645,10.3714,412800.0
2007-10-09 10:35:00,15.03,15.04,14.99,15.0,650400.0,10.3645,10.3714,10.3369,10.3438,650400.0
2007-10-09 10:40:00,15.0,15.04,14.98,15.04,495600.0,10.3438,10.3714,10.33,10.3714,495600.0
2007-10-09 10:45:00,15.04,15.04,15.02,15.02,152700.0,10.3714,10.3714,10.3576,10.3576,152700.0
2007-10-09 10:50:00,15.02,15.04,15.02,15.03,261900.0,10.3576,10.3714,10.3576,10.3645,261900.0
2007-10-09 10:55:00,15.03,15.03,15.01,15.02,327300.0,10.3645,10.3645,10.3507,10.3576,327300.0
2007-10-09 11:00:00,15.02,15.03,15.01,15.03,440400.0,10.3576,10.3645,10.3507,10.3645,440400.0
2007-10-09 11:05:00,15.03,15.05,15.02,15.04,596700.0,10.3645,10.3783,10.3576,10.3714,596700.0
2007-10-09 11:10:00,15.04,15.06,15.02,15.03,487800.0,10.3714,10.3852,10.3576,10.3645,487800.0
2007-10-09 11:15:00,15.03,15.05,15.03,15.04,266100.0,10.3645,10.3783,10.3645,10.3714,266100.0
2007-10-09 11:20:00,15.04,15.05,15.0,15.01,684000.0,10.3714,10.3783,10.3438,10.3507,684000.0
2007-10-09 11:25:00,15.01,15.02,15.0,15.0,196200.0,10.3507,10.3576,10.3438,10.3438,196200.0
2007-10-09 11:30:00,15.0,15.01,14.99,14.99,292800.0,10.3438,10.3507,10.3369,10.3369,292800.0
2007-10-09 11:35:00,14.99,15.0,14.99,14.99,231900.0,10.3369,10.3438,10.3369,10.3369,231900.0
2007-10-09 11:40:00,14.99,15.0,14.97,14.97,432300.0,10.3369,10.3438,10.3231,10.3231,432300.0
2007-10-09 11:45:00,14.98,14.99,14.96,14.99,1259400.0,10.33,10.3369,10.3162,10.3369,1259400.0
2007-10-09 11:50:00,14.99,15.01,14.99,15.0,190200.0,10.3369,10.3507,10.3369,10.3438,190200.0
2007-10-09 11:55:00,15.0,15.01,14.99,15.01,177600.0,10.3438,10.3507,10.3369,10.3507,177600.0
2007-10-09 12:00:00,15.0,15.01,14.98,14.98,165000.0,10.3438,10.3507,10.33,10.33,165000.0
2007-10-09 12:05:00,14.98,14.98,14.98,14.98,67500.0,10.33,10.33,10.33,10.33,67500.0
2007-10-09 12:10:00,14.98,14.98,14.96,14.96,282000.0,10.33,10.33,10.3162,10.3162,282000.0
2007-10-09 12:15:00,14.96,14.97,14.95,14.95,295800.0,10.3162,10.3231,10.3093,10.3093,295800.0
2007-10-09 12:20:00,14.95,14.95,14.92,14.92,652500.0,10.3093,10.3093,10.2886,10.2886,652500.0
2007-10-09 12:25:00,14.92,14.93,14.92,14.93,180300.0,10.2886,10.2955,10.2886,10.2955,180300.0
2007-10-09 12:30:00,14.93,14.94,14.93,14.93,294000.0,10.2955,10.3024,10.2955,10.2955,294000.0
2007-10-09 12:35:00,14.93,14.94,14.92,14.94,342600.0,10.2955,10.3024,10.2886,10.3024,342600.0
2007-10-09 12:40:00,14.94,14.94,14.9,14.91,626700.0,10.3024,10.3024,10.2748,10.2817,626700.0
2007-10-09 12:45:00,14.91,14.93,14.9,14.92,248100.0,10.2817,10.2955,10.2748,10.2886,248100.0
2007-10-09 12:50:00,14.92,14.92,14.91,14.91,174000.0,10.2886,10.2886,10.2817,10.2817,174000.0
2007-10-09 12:55:00,14.91,14.93,14.91,14.92,199200.0,10.2817,10.2955,10.2817,10.2886,199200.0
2007-10-09 13:00:00,14.93,14.93,14.91,14.92,296400.0,10.2955,10.2955,10.2817,10.2886,296400.0
2007-10-09 13:05:00,14.92,14.95,14.92,14.94,221700.0,10.2886,10.3093,10.2886,10.3024,221700.0
2007-10-09 13:10:00,14.94,14.95,14.93,14.94,144600.0,10.3024,10.3093,10.2955,10.3024,144600.0
2007-10-09 13:15:00,14.94,14.95,14.94,14.95,200100.0,10.3024,10.3093,10.3024,10.3093,200100.0
2007-10-09 13:20:00,14.95,14.95,14.91,14.91,496200.0,10.3093,10.3093,10.2817,10.2817,496200.0
2007-10-09 13:25:00,14.91,14.91,14.9,14.91,566400.0,10.2817,10.2817,10.2748,10.2817,566400.0
2007-10-09 13:30:00,14.91,14.93,14.91,14.93,198000.0,10.2817,10.2955,10.2817,10.2955,198000.0
2007-10-09 13:35:00,14.93,14.93,14.88,14.89,548400.0,10.2955,10.2955,10.261,10.2679,548400.0
2007-10-09 13:40:00,14.88,14.93,14.88,14.93,495900.0,10.261,10.2955,10.261,10.2955,495900.0
2007-10-09 13:45:00,14.93,14.98,14.92,14.98,451800.0,10.2955,10.33,10.2886,10.33,451800.0
2007-10-09 13:50:00,14.97,15.04,14.97,15.04,933600.0,10.3231,10.3714,10.3231,10.3714,933600.0
2007-10-09 13:55:00,15.04,15.06,14.96,14.96,943500.0,10.3714,10.3852,10.3162,10.3162,943500.0
2007-10-09 14:00:00,14.96,15.02,14.94,15.0,1032900.0,10.3162,10.3576,10.3024,10.3438,1032900.0
2007-10-09 14:05:00,15.01,15.01,14.95,14.96,553200.0,10.3507,10.3507,10.3093,10.3162,553200.0
2007-10-09 14:10:00,14.95,14.97,14.94,14.97,382500.0,10.3093,10.3231,10.3024,10.3231,382500.0
2007-10-09 14:15:00,14.97,14.97,14.95,14.95,270600.0,10.3231,10.3231,10.3093,10.3093,270600.0
2007-10-09 14:20:00,14.95,14.97,14.95,14.96,198600.0,10.3093,10.3231,10.3093,10.3162,198600.0
2007-10-09 14:25:00,14.96,15.02,14.96,15.01,460800.0,10.3162,10.3576,10.3162,10.3507,460800.0
2007-10-09 14:30:00,15.01,15.04,15.01,15.03,609000.0,10.3507,10.3714,10.3507,10.3645,609000.0
2007-10-09 14:35:00,15.03,15.03,15.01,15.01,373500.0,10.3645,10.3645,10.3507,10.3507,373500.0
2007-10-09 14:40:00,15.01,15.02,15.01,15.02,239400.0,10.3507,10.3576,10.3507,10.3576,239400.0
2007-10-09 14:45:00,15.02,15.07,15.02,15.06,453600.0,10.3576,10.3921,10.3576,10.3852,453600.0
2007-10-09 14:50:00,15.06,15.08,15.05,15.08,640200.0,10.3852,10.399,10.3783,10.399,640200.0
2007-10-09 14:55:00,15.08,15.08,15.07,15.08,292500.0,10.399,10.399,10.3921,10.399,292500.0
2007-10-09 15:00:00,15.08,15.08,15.04,15.04,396000.0,10.399,10.399,10.3714,10.3714,396000.0
2007-10-09 15:05:00,15.04,15.06,15.03,15.05,329700.0,10.3714,10.3852,10.3645,10.3783,329700.0
2007-10-09 15:10:00,15.06,15.06,15.05,15.06,258600.0,10.3852,10.3852,10.3783,10.3852,258600.0
2007-10-09 15:15:00,15.06,15.08,15.06,15.07,334200.0,10.3852,10.399,10.3852,10.3921,334200.0
2007-10-09 15:20:00,15.07,15.07,15.06,15.06,397500.0,10.3921,10.3921,10.3852,10.3852,397500.0
2007-10-09 15:25:00,15.06,15.07,15.02,15.03,679500.0,10.3852,10.3921,10.3576,10.3645,679500.0
2007-10-09 15:30:00,15.03,15.04,15.01,15.02,582300.0,10.3645,10.3714,10.3507,10.3576,582300.0
2007-10-09 15:35:00,15.03,15.03,15.01,15.02,560400.0,10.3645,10.3645,10.3507,10.3576,560400.0
2007-10-09 15:40:00,15.02,15.05,15.01,15.01,687600.0,10.3576,10.3783,10.3507,10.3507,687600.0
2007-10-09 15:45:00,15.01,15.04,15.01,15.04,1335000.0,10.3507,10.3714,10.3507,10.3714,1335000.0
2007-10-09 15:50:00,15.04,15.06,15.04,15.05,1298700.0,10.3714,10.3852,10.3714,10.3783,1298700.0
2007-10-09 15:55:00,15.05,15.08,15.05,15.08,1449300.0,10.3783,10.399,10.3783,10.399,1449300.0
2007-10-10 09:30:00,15.03,15.11,15.03,15.08,1213800.0,10.3645,10.4196,10.3645,10.399,1213800.0
2007-10-10 09:35:00,15.09,15.13,15.08,15.13,805500.0,10.4059,10.4334,10.399,10.4334,805500.0
2007-10-10 09:40:00,15.13,15.2,15.13,15.18,1063200.0,10.4334,10.4817,10.4334,10.4679,1063200.0
2007-10-10 09:45:00,15.18,15.23,15.18,15.21,828900.0,10.4679,10.5024,10.4679,10.4886,828900.0
2007-10-10 09:50:00,15.21,15.22,15.14,15.17,762000.0,10.4886,10.4955,10.4403,10.461,762000.0
2007-10-10 09:55:00,15.17,15.18,15.13,15.15,491400.0,10.461,10.4679,10.4334,10.4472,491400.0
2007-10-10 10:00:00,15.15,15.16,15.14,15.15,414000.0,10.4472,10.4541,10.4403,10.4472,414000.0
2007-10-10 10:05:00,15.15,15.15,15.09,15.09,518700.0,10.4472,10.4472,10.4059,10.4059,518700.0
2007-10-10 10:10:00,15.09,15.1,15.08,15.09,460800.0,10.4059,10.4127,10.399,10.4059,460800.0
2007-10-10 10:15:00,15.09,15.11,15.05,15.11,637800.0,10.4059,10.4196,10.3783,10.4196,637800.0
2007-10-10 10:20:00,15.11,15.11,15.08,15.11,458100.0,10.4196,10.4196,10.399,10.4196,458100.0
2007-10-10 10:25:00,15.11,15.13,15.08,15.09,362400.0,10.4196,10.4334,10.399,10.4059,362400.0
2007-10-10 10:30:00,15.09,15.1,15.08,15.08,247500.0,10.4059,10.4127,10.399,10.399,247500.0
2007-10-10 10:35:00,15.08,15.09,15.07,15.07,310500.0,10.399,10.4059,10.3921,10.3921,310500.0
2007-10-10 10:40:00,15.07,15.07,15.03,15.03,674400.0,10.3921,10.3921,10.3645,10.3645,674400.0
2007-10-10 10:45:00,15.03,15.05,15.03,15.05,453900.0,10.3645,10.3783,10.3645,10.3783,453900.0
2007-10-10 10:50:00,15.05,15.07,15.05,15.06,612600.0,10.3783,10.3921,10.3783,10.3852,612600.0
2007-10-10 10:55:00,15.06,15.08,15.06,15.08,378900.0,10.3852,10.399,10.3852,10.399,378900.0
2007-10-10 11:00:00,15.08,15.09,15.08,15.09,306000.0,10.399,10.4059,10.399,10.4059,306000.0
2007-10-10 11:05:00,15.09,15.12,15.09,15.1,484200.0,10.4059,10.4265,10.4059,10.4127,484200.0
2007-10-10 11:10:00,15.11,15.11,15.09,15.1,278700.0,10.4196,10.4196,10.4059,10.4127,278700.0
2007-10-10 11:15:00,15.1,15.12,15.09,15.12,300600.0,10.4127,10.4265,10.4059,10.4265,300600.0
2007-10-10 11:20:00,15.11,15.12,15.1,15.1,289200.0,10.4196,10.4265,10.4127,10.4127,289200.0
2007-10-10 11:25:00,15.1,15.1,15.07,15.08,311700.0,10.4127,10.4127,10.3921,10.399,311700.0
2007-10-10 11:30:00,15.08,15.11,15.07,15.1,482400.0,10.399,10.4196,10.3921,10.4127,482400.0
2007-10-10 11:35:00,15.1,15.12,15.09,15.1,265800.0,10.4127,10.4265,10.4059,10.4127,265800.0
2007-10-10 11:40:00,15.1,15.13,15.1,15.13,372000.0,10.4127,10.4334,10.4127,10.4334,372000.0
2007-10-10 11:45:00,15.13,15.13,15.12,15.13,240300.0,10.4334,10.4334,10.4265,10.4334,240300.0
2007-10-10 11:50:00,15.13,15.13,15.09,15.09,313200.0,10.4334,10.4334,10.4059,10.4059,313200.0
2007-10-10 11:55:00,15.1,15.1,15.09,15.1,444000.0,10.4127,10.4127,10.4059,10.4127,444000.0
2007-10-10 12:00:00,15.1,15.13,15.1,15.13,606300.0,10.4127,10.4334,10.4127,10.4334,606300.0
2007-10-10 12:05:00,15.13,15.15,15.13,15.15,412500.0,10.4334,10.4472,10.4334,10.4472,412500.0
2007-10-10 12:10:00,15.15,15.15,15.12,15.14,466500.0,10.4472,10.4472,10.4265,10.4403,466500.0
2007-10-10 12:15:00,15.14,15.16,15.14,15.15,202800.0,10.4403,10.4541,10.4403,10.4472,202800.0
2007-10-10 12:20:00,15.15,15.17,15.15,15.16,309300.0,10.4472,10.461,10.4472,10.4541,309300.0
2007-10-10 12:25:00,15.16,15.18,15.16,15.17,360000.0,10.4541,10.4679,10.4541,10.461,360000.0
2007-10-10 12:30:00,15.17,15.19,15.17,15.18,452100.0,10.461,10.4748,10.461,10.4679,452100.0
2007-10-10 12:35:00,15.18,15.19,15.17,15.18,354000.0,10.4679,10.4748,10.461,10.4679,354000.0
2007-10-10 12:40:00,15.18,15.2,15.18,15.2,365700.0,10.4679,10.4817,10.4679,10.4817,365700.0
2007-10-10 12:45:00,15.2,15.21,15.18,15.18,415200.0,10.4817,10.4886,10.4679,10.4679,415200.0
2007-10-10 12:50:00,15.18,15.21,15.18,15.2,532800.0,10.4679,10.4886,10.4679,10.4817,532800.0
2007-10-10 12:55:00,15.2,15.22,15.19,15.2,575100.0,10.4817,10.4955,10.4748,10.4817,575100.0
2007-10-10 13:00:00,15.19,15.19,15.17,15.18,418800.0,10.4748,10.4748,10.461,10.4679,418800.0
2007-10-10 13:05:00,15.17,15.18,15.15,15.16,389700.0,10.461,10.4679,10.4472,10.4541,389700.0
2007-10-10 13:10:00,15.15,15.16,15.13,15.14,274200.0,10.4472,10.4541,10.4334,10.4403,274200.0
2007-10-10 13:15:00,15.14,15.14,15.13,15.14,270600.0,10.4403,10.4403,10.4334,10.4403,270600.0
2007-10-10 13:20:00,15.14,15.15,15.12,15.14,488400.0,10.4403,10.4472,10.4265,10.4403,488400.0
2007-10-10 13:25:00,15.14,15.15,15.12,15.13,340500.0,10.4403,10.4472,10.4265,10.4334,340500.0
2007-10-10 13:30:00,15.13,15.13,15.12,15.13,280500.0,10.4334,10.4334,10.4265,10.4334,280500.0
2007-10-10 13:35:00,15.12,15.12,15.09,15.1,328200.0,10.4265,10.4265,10.4059,10.4127,328200.0
2007-10-10 13:40:00,15.1,15.1,15.08,15.1,324300.0,10.4127,10.4127,10.399,10.4127,324300.0
2007-10-10 13:45:00,15.1,15.11,15.09,15.11,250200.0,10.4127,10.4196,10.4059,10.4196,250200.0
2007-10-10 13:50:00,15.11,15.11,15.11,15.11,178800.0,10.4196,10.4196,10.4196,10.4196,178800.0
2007-10-10 13:55:00,15.11,15.13,15.11,15.13,237900.0,10.4196,10.4334,10.4196,10.4334,237900.0
2007-10-10 14:00:00,15.13,15.13,15.12,15.12,256800.0,10.4334,10.4334,10.4265,10.4265,256800.0
2007-10-10 14:05:00,15.12,15.12,15.09,15.1,355200.0,10.4265,10.4265,10.4059,10.4127,355200.0
2007-10-10 14:10:00,15.11,15.11,15.1,15.11,194700.0,10.4196,10.4196,10.4127,10.4196,194700.0
2007-10-10 14:15:00,15.11,15.11,15.1,15.1,213900.0,10.4196,10.4196,10.4127,10.4127,213900.0
2007-10-10 14:20:00,15.1,15.11,15.1,15.1,217500.0,10.4127,10.4196,10.4127,10.4127,217500.0
2007-10-10 14:25:00,15.11,15.13,15.1,15.13,225900.0,10.4196,10.4334,10.4127,10.4334,225900.0
2007-10-10 14:30:00,15.13,15.15,15.13,15.15,443100.0,10.4334,10.4472,10.4334,10.4472,443100.0
2007-10-10 14:35:00,15.15,15.15,15.13,15.13,393000.0,10.4472,10.4472,10.4334,10.4334,393000.0
2007-10-10 14:40:00,15.13,15.16,15.12,15.15,549900.0,10.4334,10.4541,10.4265,10.4472,549900.0
2007-10-10 14:45:00,15.15,15.17,15.14,15.16,326700.0,10.4472,10.461,10.4403,10.4541,326700.0
2007-10-10 14:50:00,15.16,15.18,15.16,15.17,463800.0,10.4541,10.4679,10.4541,10.461,463800.0
2007-10-10 14:55:00,15.17,15.18,15.17,15.17,633900.0,10.461,10.4679,10.461,10.461,633900.0
2007-10-10 15:00:00,15.17,15.21,15.17,15.21,563700.0,10.461,10.4886,10.461,10.4886,563700.0
2007-10-10 15:05:00,15.21,15.24,15.21,15.21,2500500.0,10.4886,10.5093,10.4886,10.4886,2500500.0
2007-10-10 15:10:00,15.21,15.22,15.2,15.2,484500.0,10.4886,10.4955,10.4817,10.4817,484500.0
2007-10-10 15:15:00,15.2,15.23,15.2,15.22,1355700.0,10.4817,10.5024,10.4817,10.4955,1355700.0
2007-10-10 15:20:00,15.22,15.23,15.2,15.22,674100.0,10.4955,10.5024,10.4817,10.4955,674100.0
2007-10-10 15:25:00,15.22,15.24,15.2,15.24,741900.0,10.4955,10.5093,10.4817,10.5093,741900.0
2007-10-10 15:30:00,15.24,15.25,15.23,15.24,936300.0,10.5093,10.5162,10.5024,10.5093,936300.0
2007-10-10 15:35:00,15.24,15.25,15.19,15.2,1048200.0,10.5093,10.5162,10.4748,10.4817,1048200.0
2007-10-10 15:40:00,15.2,15.2,15.15,15.16,1581600.0,10.4817,10.4817,10.4472,10.4541,1581600.0
2007-10-10 15:45:00,15.16,15.2,15.16,15.19,1258200.0,10.4541,10.4817,10.4541,10.4748,1258200.0
2007-10-10 15:50:00,15.2,15.24,15.18,15.21,2001600.0,10.4817,10.5093,10.4679,10.4886,2001600.0
2007-10-10 15:55:00,15.21,15.21,15.18,15.2,1689600.0,10.4886,10.4886,10.4679,10.4817,1689600.0
2007-10-11 09:30:00,15.78,15.9,15.72,15.84,9235500.0,10.8817,10.9644,10.8403,10.923,9235500.0
2007-10-11 09:35:00,15.84,15.86,15.77,15.78,3480300.0,10.923,10.9368,10.8748,10.8817,3480300.0
2007-10-11 09:40:00,15.79,15.83,15.76,15.83,2979300.0,10.8886,10.9161,10.8679,10.9161,2979300.0
2007-10-11 09:45:00,15.83,15.83,15.79,15.81,3357900.0,10.9161,10.9161,10.8886,10.9024,3357900.0
2007-10-11 09:50:00,15.81,15.82,15.76,15.77,3018000.0,10.9024,10.9093,10.8679,10.8748,3018000.0
2007-10-11 09:55:00,15.77,15.77,15.72,15.74,2455800.0,10.8748,10.8748,10.8403,10.8541,2455800.0
2007-10-11 10:00:00,15.74,15.78,15.69,15.77,3324900.0,10.8541,10.8817,10.8196,10.8748,3324900.0
2007-10-11 10:05:00,15.77,15.8,15.71,15.75,2797500.0,10.8748,10.8955,10.8334,10.861,2797500.0
2007-10-11 10:10:00,15.75,15.77,15.73,15.75,1432200.0,10.861,10.8748,10.8472,10.861,1432200.0
2007-10-11 10:15:00,15.75,15.77,15.74,15.75,814500.0,10.861,10.8748,10.8541,10.861,814500.0
2007-10-11 10:20:00,15.75,15.77,15.75,15.75,651900.0,10.861,10.8748,10.861,10.861,651900.0
2007-10-11 10:25:00,15.75,15.76,15.7,15.71,1477200.0,10.861,10.8679,10.8265,10.8334,1477200.0
2007-10-11 10:30:00,15.71,15.78,15.66,15.66,1633200.0,10.8334,10.8817,10.7989,10.7989,1633200.0
2007-10-11 10:35:00,15.66,15.68,15.64,15.68,1688700.0,10.7989,10.8127,10.7851,10.8127,1688700.0
2007-10-11 10:40:00,15.68,15.73,15.68,15.71,1533000.0,10.8127,10.8472,10.8127,10.8334,1533000.0
2007-10-11 10:45:00,15.71,15.75,15.71,15.72,908100.0,10.8334,10.861,10.8334,10.8403,908100.0
2007-10-11 10:50:00,15.72,15.75,15.72,15.72,1035900.0,10.8403,10.861,10.8403,10.8403,1035900.0
2007-10-11 10:55:00,15.72,15.73,15.68,15.69,760200.0,10.8403,10.8472,10.8127,10.8196,760200.0
2007-10-11 11:00:00,15.69,15.69,15.66,15.66,892500.0,10.8196,10.8196,10.7989,10.7989,892500.0
2007-10-11 11:05:00,15.66,15.67,15.64,15.65,935400.0,10.7989,10.8058,10.7851,10.792,935400.0
2007-10-11 11:10:00,15.65,15.65,15.62,15.63,1711800.0,10.792,10.792,10.7713,10.7782,1711800.0
2007-10-11 11:15:00,15.62,15.63,15.57,15.62,1866000.0,10.7713,10.7782,10.7369,10.7713,1866000.0
2007-10-11 11:20:00,15.62,15.75,15.62,15.65,1047300.0,10.7713,10.861,10.7713,10.792,1047300.0
2007-10-11 11:25:00,15.65,15.66,15.63,15.64,1166700.0,10.792,10.7989,10.7782,10.7851,1166700.0
2007-10-11 11:30:00,15.64,15.69,15.64,15.67,1009200.0,10.7851,10.8196,10.7851,10.8058,1009200.0
2007-10-11 11:35:00,15.67,15.7,15.67,15.7,566100.0,10.8058,10.8265,10.8058,10.8265,566100.0
2007-10-11 11:40:00,15.7,15.72,15.68,15.71,1234800.0,10.8265,10.8403,10.8127,10.8334,1234800.0
2007-10-11 11:45:00,15.71,15.71,15.68,15.7,1240800.0,10.8334,10.8334,10.8127,10.8265,1240800.0
2007-10-11 11:50:00,15.7,15.71,15.67,15.7,699900.0,10.8265,10.8334,10.8058,10.8265,699900.0
2007-10-11 11:55:00,15.7,15.72,15.7,15.7,461400.0,10.8265,10.8403,10.8265,10.8265,461400.0
2007-10-11 12:00:00,15.7,15.73,15.7,15.72,457200.0,10.8265,10.8472,10.8265,10.8403,457200.0
2007-10-11 12:05:00,15.72,15.73,15.72,15.72,714600.0,10.8403,10.8472,10.8403,10.8403,714600.0
2007-10-11 12:10:00,15.73,15.73,15.7,15.71,1540500.0,10.8472,10.8472,10.8265,10.8334,1540500.0
2007-10-11 12:15:00,15.71,15.72,15.67,15.71,1358100.0,10.8334,10.8403,10.8058,10.8334,1358100.0
2007-10-11 12:20:00,15.72,15.73,15.71,15.72,287100.0,10.8403,10.8472,10.8334,10.8403,287100.0
2007-10-11 12:25:00,15.72,15.73,15.72,15.73,263700.0,10.8403,10.8472,10.8403,10.8472,263700.0
2007-10-11 12:30:00,15.73,15.73,15.72,15.72,1032000.0,10.8472,10.8472,10.8403,10.8403,1032000.0
2007-10-11 12:35:00,15.72,15.73,15.72,15.73,878400.0,10.8403,10.8472,10.8403,10.8472,878400.0
2007-10-11 12:40:00,15.73,15.75,15.73,15.74,581100.0,10.8472,10.861,10.8472,10.8541,581100.0
2007-10-11 12:45:00,15.74,15.75,15.74,15.75,296400.0,10.8541,10.861,10.8541,10.861,296400.0
2007-10-11 12:50:00,15.75,15.75,15.72,15.74,1477200.0,10.861,10.861,10.8403,10.8541,1477200.0
2007-10-11 12:55:00,15.74,15.76,15.74,15.75,784800.0,10.8541,10.8679,10.8541,10.861,784800.0
2007-10-11 13:00:00,15.75,15.76,15.75,15.76,518700.0,10.861,10.8679,10.861,10.8679,518700.0
2007-10-11 13:05:00,15.76,15.77,15.75,15.76,960600.0,10.8679,10.8748,10.861,10.8679,960600.0
2007-10-11 13:10:00,15.76,15.77,15.76,15.76,541500.0,10.8679,10.8748,10.8679,10.8679,541500.0
2007-10-11 13:15:00,15.76,15.76,15.75,15.75,507000.0,10.8679,10.8679,10.861,10.861,507000.0
2007-10-11 13:20:00,15.75,15.76,15.75,15.75,493500.0,10.861,10.8679,10.861,10.861,493500.0
2007-10-11 13:25:00,15.75,15.76,15.74,15.76,768600.0,10.861,10.8679,10.8541,10.8679,768600.0
2007-10-11 13:30:00,15.75,15.76,15.74,15.74,508800.0,10.861,10.8679,10.8541,10.8541,508800.0
2007-10-11 13:35:00,15.74,15.75,15.74,15.75,597600.0,10.8541,10.861,10.8541,10.861,597600.0
2007-10-11 13:40:00,15.75,15.76,15.75,15.76,471900.0,10.861,10.8679,10.861,10.8679,471900.0
2007-10-11 13:45:00,15.75,15.76,15.75,15.75,736800.0,10.861,10.8679,10.861,10.861,736800.0
2007-10-11 13:50:00,15.75,15.75,15.7,15.7,869400.0,10.861,10.861,10.8265,10.8265,869400.0
2007-10-11 13:55:00,15.7,15.73,15.69,15.73,607500.0,10.8265,10.8472,10.8196,10.8472,607500.0
2007-10-11 14:00:00,15.73,15.73,15.7,15.71,1054800.0,10.8472,10.8472,10.8265,10.8334,1054800.0
2007-10-11 14:05:00,15.71,15.74,15.71,15.73,805200.0,10.8334,10.8541,10.8334,10.8472,805200.0
2007-10-11 14:10:00,15.74,15.75,15.71,15.71,1254600.0,10.8541,10.861,10.8334,10.8334,1254600.0
2007-10-11 14:15:00,15.71,15.72,15.66,15.67,1787100.0,10.8334,10.8403,10.7989,10.8058,1787100.0
2007-10-11 14:20:00,15.67,15.73,15.66,15.69,1449900.0,10.8058,10.8472,10.7989,10.8196,1449900.0
2007-10-11 14:25:00,15.69,15.7,15.64,15.66,1425000.0,10.8196,10.8265,10.7851,10.7989,1425000.0
2007-10-11 14:30:00,15.66,15.7,15.63,15.7,2311800.0,10.7989,10.8265,10.7782,10.8265,2311800.0
2007-10-11 14:35:00,15.7,15.7,15.65,15.7,1609500.0,10.8265,10.8265,10.792,10.8265,1609500.0
2007-10-11 14:40:00,15.69,15.73,15.69,15.71,1382100.0,10.8196,10.8472,10.8196,10.8334,1382100.0
2007-10-11 14:45:00,15.71,15.72,15.68,15.72,1470300.0,10.8334,10.8403,10.8127,10.8403,1470300.0
2007-10-11 14:50:00,15.72,15.75,15.71,15.72,1272000.0,10.8403,10.861,10.8334,10.8403,1272000.0
2007-10-11 14:55:00,15.72,15.73,15.7,15.73,890700.0,10.8403,10.8472,10.8265,10.8472,890700.0
2007-10-11 15:00:00,15.73,15.74,15.67,15.71,2636700.0,10.8472,10.8541,10.8058,10.8334,2636700.0
2007-10-11 15:05:00,15.71,15.71,15.67,15.68,1225200.0,10.8334,10.8334,10.8058,10.8127,1225200.0
2007-10-11 15:10:00,15.68,15.7,15.64,15.68,1478700.0,10.8127,10.8265,10.7851,10.8127,1478700.0
2007-10-11 15:15:00,15.68,15.7,15.67,15.69,1310700.0,10.8127,10.8265,10.8058,10.8196,1310700.0
2007-10-11 15:20:00,15.69,15.75,15.64,15.65,2924100.0,10.8196,10.861,10.7851,10.792,2924100.0
2007-10-11 15:25:00,15.65,15.66,15.62,15.63,1722600.0,10.792,10.7989,10.7713,10.7782,1722600.0
2007-10-11 15:30:00,15.63,15.64,15.6,15.64,1549800.0,10.7782,10.7851,10.7575,10.7851,1549800.0
2007-10-11 15:35:00,15.64,15.64,15.62,15.64,1451100.0,10.7851,10.7851,10.7713,10.7851,1451100.0
2007-10-11 15:40:00,15.64,15.65,15.61,15.65,2601000.0,10.7851,10.792,10.7644,10.792,2601000.0
2007-10-11 15:45:00,15.65,15.65,15.62,15.63,1398000.0,10.792,10.792,10.7713,10.7782,1398000.0
2007-10-11 15:50:00,15.63,15.63,15.6,15.62,1878300.0,10.7782,10.7782,10.7575,10.7713,1878300.0
2007-10-11 15:55:00,15.61,15.64,15.61,15.62,1821300.0,10.7644,10.7851,10.7644,10.7713,1821300.0
2007-10-12 09:30:00,15.66,15.72,15.65,15.7,1586700.0,10.7989,10.8403,10.792,10.8265,1586700.0
2007-10-12 09:35:00,15.7,15.71,15.62,15.64,1095300.0,10.8265,10.8334,10.7713,10.7851,1095300.0
2007-10-12 09:40:00,15.65,15.7,15.64,15.67,810000.0,10.792,10.8265,10.7851,10.8058,810000.0
2007-10-12 09:45:00,15.67,15.68,15.6,15.63,1182600.0,10.8058,10.8127,10.7575,10.7782,1182600.0
2007-10-12 09:50:00,15.63,15.66,15.62,15.65,930000.0,10.7782,10.7989,10.7713,10.792,930000.0
2007-10-12 09:55:00,15.65,15.66,15.65,15.65,386100.0,10.792,10.7989,10.792,10.792,386100.0
2007-10-12 10:00:00,15.65,15.66,15.65,15.65,822900.0,10.792,10.7989,10.792,10.792,822900.0
2007-10-12 10:05:00,15.65,15.66,15.64,15.65,583200.0,10.792,10.7989,10.7851,10.792,583200.0
2007-10-12 10:10:00,15.66,15.67,15.64,15.65,896700.0,10.7989,10.8058,10.7851,10.792,896700.0
2007-10-12 10:15:00,15.65,15.65,15.65,15.65,329700.0,10.792,10.792,10.792,10.792,329700.0
2007-10-12 10:20:00,15.65,15.65,15.65,15.65,368700.0,10.792,10.792,10.792,10.792,368700.0
2007-10-12 10:25:00,15.65,15.66,15.64,15.65,584400.0,10.792,10.7989,10.7851,10.792,584400.0
2007-10-12 10:30:00,15.65,15.66,15.65,15.65,415800.0,10.792,10.7989,10.792,10.792,415800.0
2007-10-12 10:35:00,15.65,15.66,15.65,15.65,759600.0,10.792,10.7989,10.792,10.792,759600.0
2007-10-12 10:40:00,15.65,15.68,15.65,15.68,470400.0,10.792,10.8127,10.792,10.8127,470400.0
2007-10-12 10:45:00,15.68,15.69,15.66,15.67,419400.0,10.8127,10.8196,10.7989,10.8058,419400.0
2007-10-12 10:50:00,15.67,15.68,15.66,15.67,331200.0,10.8058,10.8127,10.7989,10.8058,331200.0
2007-10-12 10:55:00,15.67,15.7,15.67,15.7,216600.0,10.8058,10.8265,10.8058,10.8265,216600.0
2007-10-12 11:00:00,15.7,15.73,15.69,15.71,657300.0,10.8265,10.8472,10.8196,10.8334,657300.0
2007-10-12 11:05:00,15.71,15.72,15.7,15.71,275100.0,10.8334,10.8403,10.8265,10.8334,275100.0
2007-10-12 11:10:00,15.71,15.71,15.69,15.7,310200.0,10.8334,10.8334,10.8196,10.8265,310200.0
2007-10-12 11:15:00,15.7,15.72,15.7,15.71,290100.0,10.8265,10.8403,10.8265,10.8334,290100.0
2007-10-12 11:20:00,15.71,15.76,15.71,15.75,643800.0,10.8334,10.8679,10.8334,10.861,643800.0
2007-10-12 11:25:00,15.75,15.75,15.73,15.74,360900.0,10.861,10.861,10.8472,10.8541,360900.0
2007-10-12 11:30:00,15.74,15.75,15.73,15.73,733800.0,10.8541,10.861,10.8472,10.8472,733800.0
2007-10-12 11:35:00,15.73,15.74,15.73,15.73,271800.0,10.8472,10.8541,10.8472,10.8472,271800.0
2007-10-12 11:40:00,15.73,15.73,15.73,15.73,217500.0,10.8472,10.8472,10.8472,10.8472,217500.0
2007-10-12 11:45:00,15.73,15.76,15.73,15.75,652800.0,10.8472,10.8679,10.8472,10.861,652800.0
2007-10-12 11:50:00,15.75,15.76,15.73,15.74,349200.0,10.861,10.8679,10.8472,10.8541,349200.0
2007-10-12 11:55:00,15.74,15.75,15.71,15.71,406800.0,10.8541,10.861,10.8334,10.8334,406800.0
2007-10-12 12:00:00,15.71,15.74,15.7,15.73,365400.0,10.8334,10.8541,10.8265,10.8472,365400.0
2007-10-12 12:05:00,15.73,15.74,15.71,15.72,249000.0,10.8472,10.8541,10.8334,10.8403,249000.0
2007-10-12 12:10:00,15.72,15.73,15.71,15.73,195600.0,10.8403,10.8472,10.8334,10.8472,195600.0
2007-10-12 12:15:00,15.73,15.73,15.72,15.73,164100.0,10.8472,10.8472,10.8403,10.8472,164100.0
2007-10-12 12:20:00,15.73,15.75,15.72,15.72,502800.0,10.8472,10.861,10.8403,10.8403,502800.0
2007-10-12 12:25:00,15.72,15.72,15.7,15.7,268500.0,10.8403,10.8403,10.8265,10.8265,268500.0
2007-10-12 12:30:00,15.7,15.7,15.68,15.69,485100.0,10.8265,10.8265,10.8127,10.8196,485100.0
2007-10-12 12:35:00,15.69,15.7,15.67,15.67,340500.0,10.8196,10.8265,10.8058,10.8058,340500.0
2007-10-12 12:40:00,15.67,15.69,15.67,15.68,422700.0,10.8058,10.8196,10.8058,10.8127,422700.0
2007-10-12 12:45:00,15.68,15.68,15.66,15.67,504600.0,10.8127,10.8127,10.7989,10.8058,504600.0
2007-10-12 12:50:00,15.67,15.69,15.67,15.69,213600.0,10.8058,10.8196,10.8058,10.8196,213600.0
2007-10-12 12:55:00,15.69,15.7,15.68,15.69,227700.0,10.8196,10.8265,10.8127,10.8196,227700.0
2007-10-12 13:00:00,15.69,15.71,15.69,15.69,573900.0,10.8196,10.8334,10.8196,10.8196,573900.0
2007-10-12 13:05:00,15.69,15.71,15.65,15.7,1129200.0,10.8196,10.8334,10.792,10.8265,1129200.0
2007-10-12 13:10:00,15.69,15.69,15.68,15.69,342600.0,10.8196,10.8196,10.8127,10.8196,342600.0
2007-10-12 13:15:00,15.69,15.69,15.68,15.68,302700.0,10.8196,10.8196,10.8127,10.8127,302700.0
2007-10-12 13:20:00,15.68,15.68,15.66,15.67,312000.0,10.8127,10.8127,10.7989,10.8058,312000.0
2007-10-12 13:25:00,15.67,15.69,15.67,15.69,343200.0,10.8058,10.8196,10.8058,10.8196,343200.0
2007-10-12 13:30:00,15.69,15.69,15.67,15.68,283200.0,10.8196,10.8196,10.8058,10.8127,283200.0
2007-10-12 13:35:00,15.68,15.69,15.67,15.69,394200.0,10.8127,10.8196,10.8058,10.8196,394200.0
2007-10-12 13:40:00,15.69,15.71,15.69,15.71,385800.0,10.8196,10.8334,10.8196,10.8334,385800.0
2007-10-12 13:45:00,15.71,15.72,15.71,15.72,387300.0,10.8334,10.8403,10.8334,10.8403,387300.0
2007-10-12 13:50:00,15.72,15.72,15.7,15.71,197400.0,10.8403,10.8403,10.8265,10.8334,197400.0
2007-10-12 13:55:00,15.71,15.72,15.7,15.71,237900.0,10.8334,10.8403,10.8265,10.8334,237900.0
2007-10-12 14:00:00,15.7,15.72,15.7,15.72,305400.0,10.8265,10.8403,10.8265,10.8403,305400.0
2007-10-12 14:05:00,15.72,15.73,15.71,15.72,369900.0,10.8403,10.8472,10.8334,10.8403,369900.0
2007-10-12 14:10:00,15.72,15.73,15.71,15.72,215100.0,10.8403,10.8472,10.8334,10.8403,215100.0
2007-10-12 14:15:00,15.72,15.72,15.7,15.71,377400.0,10.8403,10.8403,10.8265,10.8334,377400.0
2007-10-12 14:20:00,15.71,15.71,15.69,15.71,231000.0,10.8334,10.8334,10.8196,10.8334,231000.0
2007-10-12 14:25:00,15.71,15.72,15.69,15.7,212100.0,10.8334,10.8403,10.8196,10.8265,212100.0
2007-10-12 14:30:00,15.7,15.72,15.69,15.71,351600.0,10.8265,10.8403,10.8196,10.8334,351600.0
2007-10-12 14:35:00,15.71,15.72,15.7,15.71,370800.0,10.8334,10.8403,10.8265,10.8334,370800.0
2007-10-12 14:40:00,15.71,15.71,15.68,15.69,259200.0,10.8334,10.8334,10.8127,10.8196,259200.0
2007-10-12 14:45:00,15.68,15.69,15.68,15.69,487200.0,10.8127,10.8196,10.8127,10.8196,487200.0
2007-10-12 14:50:00,15.68,15.69,15.68,15.68,573900.0,10.8127,10.8196,10.8127,10.8127,573900.0
2007-10-12 14:55:00,15.68,15.68,15.67,15.67,440400.0,10.8127,10.8127,10.8058,10.8058,440400.0
2007-10-12 15:00:00,15.67,15.67,15.66,15.67,632400.0,10.8058,10.8058,10.7989,10.8058,632400.0
2007-10-12 15:05:00,15.67,15.69,15.66,15.68,916500.0,10.8058,10.8196,10.7989,10.8127,916500.0
2007-10-12 15:10:00,15.68,15.69,15.68,15.68,461700.0,10.8127,10.8196,10.8127,10.8127,461700.0
2007-10-12 15:15:00,15.68,15.69,15.68,15.68,594600.0,10.8127,10.8196,10.8127,10.8127,594600.0
2007-10-12 15:20:00,15.68,15.69,15.67,15.67,546000.0,10.8127,10.8196,10.8058,10.8058,546000.0
2007-10-12 15:25:00,15.67,15.67,15.66,15.66,612300.0,10.8058,10.8058,10.7989,10.7989,612300.0
2007-10-12 15:30:00,15.66,15.69,15.66,15.69,391200.0,10.7989,10.8196,10.7989,10.8196,391200.0
2007-10-12 15:35:00,15.69,15.69,15.68,15.69,519900.0,10.8196,10.8196,10.8127,10.8196,519900.0
2007-10-12 15:40:00,15.69,15.69,15.68,15.68,492000.0,10.8196,10.8196,10.8127,10.8127,492000.0
2007-10-12 15:45:00,15.68,15.69,15.68,15.68,983400.0,10.8127,10.8196,10.8127,10.8127,983400.0
2007-10-12 15:50:00,15.68,15.69,15.67,15.67,967800.0,10.8127,10.8196,10.8058,10.8058,967800.0
2007-10-12 15:55:00,15.67,15.7,15.67,15.69,1754400.0,10.8058,10.8265,10.8058,10.8196,1754400.0
2007-10-15 09:30:00,15.67,15.69,15.66,15.69,846900.0,10.8058,10.8196,10.7989,10.8196,846900.0
2007-10-15 09:35:00,15.68,15.69,15.65,15.65,657900.0,10.8127,10.8196,10.792,10.792,657900.0
2007-10-15 09:40:00,15.65,15.66,15.62,15.64,947400.0,10.792,10.7989,10.7713,10.7851,947400.0
2007-10-15 09:45:00,15.64,15.66,15.62,15.66,952800.0,10.7851,10.7989,10.7713,10.7989,952800.0
2007-10-15 09:50:00,15.66,15.66,15.65,15.65,363300.0,10.7989,10.7989,10.792,10.792,363300.0
2007-10-15 09:55:00,15.65,15.68,15.65,15.67,549900.0,10.792,10.8127,10.792,10.8058,549900.0
2007-10-15 10:00:00,15.67,15.68,15.65,15.65,655800.0,10.8058,10.8127,10.792,10.792,655800.0
2007-10-15 10:05:00,15.65,15.66,15.65,15.65,433500.0,10.792,10.7989,10.792,10.792,433500.0
2007-10-15 10:10:00,15.65,15.66,15.61,15.63,789000.0,10.792,10.7989,10.7644,10.7782,789000.0
2007-10-15 10:15:00,15.63,15.64,15.62,15.63,458700.0,10.7782,10.7851,10.7713,10.7782,458700.0
2007-10-15 10:20:00,15.63,15.64,15.61,15.61,703800.0,10.7782,10.7851,10.7644,10.7644,703800.0
2007-10-15 10:25:00,15.61,15.61,15.6,15.6,407400.0,10.7644,10.7644,10.7575,10.7575,407400.0
2007-10-15 10:30:00,15.6,15.61,15.58,15.58,686100.0,10.7575,10.7644,10.7437,10.7437,686100.0
2007-10-15 10:35:00,15.58,15.59,15.25,15.57,826500.0,10.7437,10.7506,10.5162,10.7369,826500.0
2007-10-15 10:40:00,15.57,15.59,15.57,15.57,558900.0,10.7369,10.7506,10.7369,10.7369,558900.0
2007-10-15 10:45:00,15.57,15.57,15.54,15.55,627600.0,10.7369,10.7369,10.7162,10.7231,627600.0
2007-10-15 10:50:00,15.55,15.58,15.55,15.56,539100.0,10.7231,10.7437,10.7231,10.73,539100.0
2007-10-15 10:55:00,15.56,15.6,15.56,15.59,385200.0,10.73,10.7575,10.73,10.7506,385200.0
2007-10-15 11:00:00,15.59,15.59,15.53,15.53,579600.0,10.7506,10.7506,10.7093,10.7093,579600.0
2007-10-15 11:05:00,15.53,15.55,15.52,15.53,676800.0,10.7093,10.7231,10.7024,10.7093,676800.0
2007-10-15 11:10:00,15.53,15.58,15.51,15.57,693900.0,10.7093,10.7437,10.6955,10.7369,693900.0
2007-10-15 11:15:00,15.57,15.57,15.53,15.57,394500.0,10.7369,10.7369,10.7093,10.7369,394500.0
2007-10-15 11:20:00,15.57,15.57,15.52,15.53,777300.0,10.7369,10.7369,10.7024,10.7093,777300.0
2007-10-15 11:25:00,15.53,15.56,15.52,15.53,432600.0,10.7093,10.73,10.7024,10.7093,432600.0
2007-10-15 11:30:00,15.53,15.55,15.51,15.53,572100.0,10.7093,10.7231,10.6955,10.7093,572100.0
2007-10-15 11:35:00,15.53,15.57,15.52,15.57,406800.0,10.7093,10.7369,10.7024,10.7369,406800.0
2007-10-15 11:40:00,15.57,15.57,15.55,15.55,271500.0,10.7369,10.7369,10.7231,10.7231,271500.0
2007-10-15 11:45:00,15.55,15.55,15.53,15.53,207300.0,10.7231,10.7231,10.7093,10.7093,207300.0
2007-10-15 11:50:00,15.53,15.53,15.52,15.53,618300.0,10.7093,10.7093,10.7024,10.7093,618300.0
2007-10-15 11:55:00,15.53,15.54,15.53,15.53,334200.0,10.7093,10.7162,10.7093,10.7093,334200.0
2007-10-15 12:00:00,15.53,15.54,15.51,15.53,405300.0,10.7093,10.7162,10.6955,10.7093,405300.0
2007-10-15 12:05:00,15.54,15.56,15.51,15.54,398700.0,10.7162,10.73,10.6955,10.7162,398700.0
2007-10-15 12:10:00,15.54,15.56,15.51,15.56,438300.0,10.7162,10.73,10.6955,10.73,438300.0
2007-10-15 12:15:00,15.56,15.58,15.55,15.55,507600.0,10.73,10.7437,10.7231,10.7231,507600.0
2007-10-15 12:20:00,15.56,15.57,15.55,15.57,197400.0,10.73,10.7369,10.7231,10.7369,197400.0
2007-10-15 12:25:00,15.57,15.57,15.55,15.55,177900.0,10.7369,10.7369,10.7231,10.7231,177900.0
2007-10-15 12:30:00,15.55,15.55,15.52,15.54,289200.0,10.7231,10.7231,10.7024,10.7162,289200.0
2007-10-15 12:35:00,15.54,15.55,15.54,15.55,128100.0,10.7162,10.7231,10.7162,10.7231,128100.0
2007-10-15 12:40:00,15.54,15.55,15.53,15.54,246300.0,10.7162,10.7231,10.7093,10.7162,246300.0
2007-10-15 12:45:00,15.54,15.54,15.52,15.52,199200.0,10.7162,10.7162,10.7024,10.7024,199200.0
2007-10-15 12:50:00,15.52,15.53,15.52,15.53,231300.0,10.7024,10.7093,10.7024,10.7093,231300.0
2007-10-15 12:55:00,15.53,15.54,15.52,15.53,162900.0,10.7093,10.7162,10.7024,10.7093,162900.0
2007-10-15 13:00:00,15.53,15.53,15.49,15.5,723600.0,10.7093,10.7093,10.6817,10.6886,723600.0
2007-10-15 13:05:00,15.5,15.5,15.48,15.48,558300.0,10.6886,10.6886,10.6748,10.6748,558300.0
2007-10-15 13:10:00,15.48,15.51,15.46,15.49,717600.0,10.6748,10.6955,10.661,10.6817,717600.0
2007-10-15 13:15:00,15.5,15.51,15.48,15.48,674400.0,10.6886,10.6955,10.6748,10.6748,674400.0
2007-10-15 13:20:00,15.48,15.51,15.48,15.51,453300.0,10.6748,10.6955,10.6748,10.6955,453300.0
2007-10-15 13:25:00,15.51,15.51,15.5,15.5,404400.0,10.6955,10.6955,10.6886,10.6886,404400.0
2007-10-15 13:30:00,15.5,15.51,15.49,15.49,238800.0,10.6886,10.6955,10.6817,10.6817,238800.0
2007-10-15 13:35:00,15.49,15.52,15.49,15.52,370800.0,10.6817,10.7024,10.6817,10.7024,370800.0
2007-10-15 13:40:00,15.52,15.53,15.49,15.49,309300.0,10.7024,10.7093,10.6817,10.6817,309300.0
2007-10-15 13:45:00,15.49,15.49,15.47,15.48,374100.0,10.6817,10.6817,10.6679,10.6748,374100.0
2007-10-15 13:50:00,15.48,15.5,15.48,15.49,267000.0,10.6748,10.6886,10.6748,10.6817,267000.0
2007-10-15 13:55:00,15.49,15.51,15.49,15.5,335400.0,10.6817,10.6955,10.6817,10.6886,335400.0
2007-10-15 14:00:00,15.5,15.5,15.46,15.46,597600.0,10.6886,10.6886,10.661,10.661,597600.0
2007-10-15 14:05:00,15.46,15.47,15.44,15.44,815400.0,10.661,10.6679,10.6472,10.6472,815400.0
2007-10-15 14:10:00,15.44,15.46,15.44,15.46,750300.0,10.6472,10.661,10.6472,10.661,750300.0
2007-10-15 14:15:00,15.46,15.48,15.45,15.47,334500.0,10.661,10.6748,10.6541,10.6679,334500.0
2007-10-15 14:20:00,15.47,15.48,15.46,15.47,425700.0,10.6679,10.6748,10.661,10.6679,425700.0
2007-10-15 14:25:00,15.47,15.48,15.46,15.47,346200.0,10.6679,10.6748,10.661,10.6679,346200.0
2007-10-15 14:30:00,15.47,15.49,15.46,15.49,385800.0,10.6679,10.6817,10.661,10.6817,385800.0
2007-10-15 14:35:00,15.49,15.52,15.49,15.52,504600.0,10.6817,10.7024,10.6817,10.7024,504600.0
2007-10-15 14:40:00,15.52,15.53,15.5,15.52,697500.0,10.7024,10.7093,10.6886,10.7024,697500.0
2007-10-15 14:45:00,15.52,15.52,15.5,15.51,498300.0,10.7024,10.7024,10.6886,10.6955,498300.0
2007-10-15 14:50:00,15.51,15.51,15.48,15.49,491400.0,10.6955,10.6955,10.6748,10.6817,491400.0
2007-10-15 14:55:00,15.49,15.49,15.46,15.47,511800.0,10.6817,10.6817,10.661,10.6679,511800.0
2007-10-15 15:00:00,15.47,15.49,15.46,15.48,861900.0,10.6679,10.6817,10.661,10.6748,861900.0
2007-10-15 15:05:00,15.48,15.49,15.46,15.47,480300.0,10.6748,10.6817,10.661,10.6679,480300.0
2007-10-15 15:10:00,15.47,15.47,15.44,15.44,468600.0,10.6679,10.6679,10.6472,10.6472,468600.0
2007-10-15 15:15:00,15.44,15.46,15.42,15.46,681300.0,10.6472,10.661,10.6334,10.661,681300.0
2007-10-15 15:20:00,15.46,15.47,15.42,15.43,623100.0,10.661,10.6679,10.6334,10.6403,623100.0
2007-10-15 15:25:00,15.43,15.45,15.42,15.45,571800.0,10.6403,10.6541,10.6334,10.6541,571800.0
2007-10-15 15:30:00,15.45,15.47,15.44,15.46,786000.0,10.6541,10.6679,10.6472,10.661,786000.0
2007-10-15 15:35:00,15.46,15.48,15.45,15.46,1018800.0,10.661,10.6748,10.6541,10.661,1018800.0
2007-10-15 15:40:00,15.46,15.49,15.45,15.49,1987500.0,10.661,10.6817,10.6541,10.6817,1987500.0
2007-10-15 15:45:00,15.49,15.49,15.46,15.47,2036700.0,10.6817,10.6817,10.661,10.6679,2036700.0
2007-10-15 15:50:00,15.47,15.48,15.46,15.47,1593000.0,10.6679,10.6748,10.661,10.6679,1593000.0
2007-10-15 15:55:00,15.47,15.5,15.47,15.48,2057100.0,10.6679,10.6886,10.6679,10.6748,2057100.0
2007-10-16 09:30:00,15.43,15.43,15.33,15.35,1210500.0,10.6403,10.6403,10.5714,10.5851,1210500.0
2007-10-16 09:35:00,15.35,15.39,15.35,15.36,1121100.0,10.5851,10.6127,10.5851,10.592,1121100.0
2007-10-16 09:40:00,15.37,15.37,15.28,15.31,1853400.0,10.5989,10.5989,10.5369,10.5576,1853400.0
2007-10-16 09:45:00,15.31,15.32,15.29,15.29,1399500.0,10.5576,10.5645,10.5438,10.5438,1399500.0
2007-10-16 09:50:00,15.29,15.29,15.27,15.27,1044600.0,10.5438,10.5438,10.53,10.53,1044600.0
2007-10-16 09:55:00,15.27,15.3,15.26,15.3,1599000.0,10.53,10.5507,10.5231,10.5507,1599000.0
2007-10-16 10:00:00,15.3,15.31,15.28,15.3,607200.0,10.5507,10.5576,10.5369,10.5507,607200.0
2007-10-16 10:05:00,15.3,15.35,15.3,15.35,1260300.0,10.5507,10.5851,10.5507,10.5851,1260300.0
2007-10-16 10:10:00,15.35,15.35,15.3,15.3,783000.0,10.5851,10.5851,10.5507,10.5507,783000.0
2007-10-16 10:15:00,15.3,15.31,15.22,15.23,1972200.0,10.5507,10.5576,10.4955,10.5024,1972200.0
2007-10-16 10:20:00,15.23,15.28,15.23,15.28,556500.0,10.5024,10.5369,10.5024,10.5369,556500.0
2007-10-16 10:25:00,15.28,15.29,15.25,15.28,469500.0,10.5369,10.5438,10.5162,10.5369,469500.0
2007-10-16 10:30:00,15.28,15.3,15.28,15.3,704100.0,10.5369,10.5507,10.5369,10.5507,704100.0
2007-10-16 10:35:00,15.3,15.33,15.28,15.28,849900.0,10.5507,10.5714,10.5369,10.5369,849900.0
2007-10-16 10:40:00,15.28,15.29,15.27,15.29,780900.0,10.5369,10.5438,10.53,10.5438,780900.0
2007-10-16 10:45:00,15.28,15.3,15.28,15.3,749700.0,10.5369,10.5507,10.5369,10.5507,749700.0
2007-10-16 10:50:00,15.29,15.31,15.29,15.3,534000.0,10.5438,10.5576,10.5438,10.5507,534000.0
2007-10-16 10:55:00,15.3,15.32,15.29,15.32,644700.0,10.5507,10.5645,10.5438,10.5645,644700.0
2007-10-16 11:00:00,15.32,15.33,15.3,15.32,1284600.0,10.5645,10.5714,10.5507,10.5645,1284600.0
2007-10-16 11:05:00,15.31,15.32,15.29,15.29,399900.0,10.5576,10.5645,10.5438,10.5438,399900.0
2007-10-16 11:10:00,15.29,15.3,15.29,15.3,323100.0,10.5438,10.5507,10.5438,10.5507,323100.0
2007-10-16 11:15:00,15.3,15.31,15.29,15.3,255300.0,10.5507,10.5576,10.5438,10.5507,255300.0
2007-10-16 11:20:00,15.3,15.3,15.29,15.29,468900.0,10.5507,10.5507,10.5438,10.5438,468900.0
2007-10-16 11:25:00,15.29,15.3,15.29,15.29,325200.0,10.5438,10.5507,10.5438,10.5438,325200.0
2007-10-16 11:30:00,15.29,15.34,15.29,15.33,858000.0,10.5438,10.5782,10.5438,10.5714,858000.0
2007-10-16 11:35:00,15.33,15.35,15.32,15.34,837600.0,10.5714,10.5851,10.5645,10.5782,837600.0
2007-10-16 11:40:00,15.34,15.35,15.32,15.33,353100.0,10.5782,10.5851,10.5645,10.5714,353100.0
2007-10-16 11:45:00,15.33,15.33,15.29,15.31,410400.0,10.5714,10.5714,10.5438,10.5576,410400.0
2007-10-16 11:50:00,15.31,15.33,15.31,15.32,198600.0,10.5576,10.5714,10.5576,10.5645,198600.0
2007-10-16 11:55:00,15.32,15.32,15.29,15.29,219600.0,10.5645,10.5645,10.5438,10.5438,219600.0
2007-10-16 12:00:00,15.29,15.3,15.29,15.3,275100.0,10.5438,10.5507,10.5438,10.5507,275100.0
2007-10-16 12:05:00,15.3,15.31,15.29,15.31,162900.0,10.5507,10.5576,10.5438,10.5576,162900.0
2007-10-16 12:10:00,15.31,15.31,15.28,15.29,422400.0,10.5576,10.5576,10.5369,10.5438,422400.0
2007-10-16 12:15:00,15.29,15.3,15.28,15.3,231300.0,10.5438,10.5507,10.5369,10.5507,231300.0
2007-10-16 12:20:00,15.3,15.3,15.28,15.3,229500.0,10.5507,10.5507,10.5369,10.5507,229500.0
2007-10-16 12:25:00,15.29,15.3,15.27,15.27,383100.0,10.5438,10.5507,10.53,10.53,383100.0
2007-10-16 12:30:00,15.27,15.28,15.26,15.26,528900.0,10.53,10.5369,10.5231,10.5231,528900.0
2007-10-16 12:35:00,15.26,15.28,15.26,15.27,387900.0,10.5231,10.5369,10.5231,10.53,387900.0
2007-10-16 12:40:00,15.27,15.29,15.27,15.28,213300.0,10.53,10.5438,10.53,10.5369,213300.0
2007-10-16 12:45:00,15.28,15.3,15.28,15.3,203700.0,10.5369,10.5507,10.5369,10.5507,203700.0
2007-10-16 12:50:00,15.3,15.31,15.3,15.3,315300.0,10.5507,10.5576,10.5507,10.5507,315300.0
2007-10-16 12:55:00,15.3,15.3,15.27,15.27,348300.0,10.5507,10.5507,10.53,10.53,348300.0
2007-10-16 13:00:00,15.27,15.28,15.26,15.27,189900.0,10.53,10.5369,10.5231,10.53,189900.0
2007-10-16 13:05:00,15.26,15.27,15.24,15.25,447900.0,10.5231,10.53,10.5093,10.5162,447900.0
2007-10-16 13:10:00,15.25,15.25,15.24,15.24,457800.0,10.5162,10.5162,10.5093,10.5093,457800.0
2007-10-16 13:15:00,15.24,15.24,15.22,15.23,728700.0,10.5093,10.5093,10.4955,10.5024,728700.0
2007-10-16 13:20:00,15.22,15.24,15.22,15.23,565800.0,10.4955,10.5093,10.4955,10.5024,565800.0
2007-10-16 13:25:00,15.24,15.25,15.23,15.23,494700.0,10.5093,10.5162,10.5024,10.5024,494700.0
2007-10-16 13:30:00,15.24,15.24,15.2,15.23,1509900.0,10.5093,10.5093,10.4817,10.5024,1509900.0
2007-10-16 13:35:00,15.23,15.27,15.23,15.24,826500.0,10.5024,10.53,10.5024,10.5093,826500.0
2007-10-16 13:40:00,15.24,15.28,15.23,15.28,400500.0,10.5093,10.5369,10.5024,10.5369,400500.0
2007-10-16 13:45:00,15.28,15.3,15.26,15.27,624300.0,10.5369,10.5507,10.5231,10.53,624300.0
2007-10-16 13:50:00,15.27,15.28,15.26,15.28,330300.0,10.53,10.5369,10.5231,10.5369,330300.0
2007-10-16 13:55:00,15.28,15.3,15.27,15.28,568200.0,10.5369,10.5507,10.53,10.5369,568200.0
2007-10-16 14:00:00,15.28,15.29,15.26,15.29,375000.0,10.5369,10.5438,10.5231,10.5438,375000.0
2007-10-16 14:05:00,15.29,15.29,15.26,15.26,254400.0,10.5438,10.5438,10.5231,10.5231,254400.0
2007-10-16 14:10:00,15.26,15.28,15.26,15.27,214200.0,10.5231,10.5369,10.5231,10.53,214200.0
2007-10-16 14:15:00,15.27,15.3,15.27,15.28,734700.0,10.53,10.5507,10.53,10.5369,734700.0
2007-10-16 14:20:00,15.28,15.28,15.26,15.26,275400.0,10.5369,10.5369,10.5231,10.5231,275400.0
2007-10-16 14:25:00,15.26,15.27,15.24,15.24,309600.0,10.5231,10.53,10.5093,10.5093,309600.0
2007-10-16 14:30:00,15.24,15.25,15.22,15.23,342900.0,10.5093,10.5162,10.4955,10.5024,342900.0
2007-10-16 14:35:00,15.22,15.23,15.2,15.2,656700.0,10.4955,10.5024,10.4817,10.4817,656700.0
2007-10-16 14:40:00,15.2,15.23,15.19,15.22,1058400.0,10.4817,10.5024,10.4748,10.4955,1058400.0
2007-10-16 14:45:00,15.22,15.25,15.21,15.25,458400.0,10.4955,10.5162,10.4886,10.5162,458400.0
2007-10-16 14:50:00,15.24,15.26,15.22,15.22,608100.0,10.5093,10.5231,10.4955,10.4955,608100.0
2007-10-16 14:55:00,15.22,15.22,15.21,15.22,605100.0,10.4955,10.4955,10.4886,10.4955,605100.0
2007-10-16 15:00:00,15.22,15.26,15.22,15.24,584700.0,10.4955,10.5231,10.4955,10.5093,584700.0
2007-10-16 15:05:00,15.23,15.23,15.2,15.22,518100.0,10.5024,10.5024,10.4817,10.4955,518100.0
2007-10-16 15:10:00,15.22,15.22,15.2,15.22,462300.0,10.4955,10.4955,10.4817,10.4955,462300.0
2007-10-16 15:15:00,15.22,15.22,15.2,15.21,677400.0,10.4955,10.4955,10.4817,10.4886,677400.0
2007-10-16 15:20:00,15.22,15.22,15.21,15.22,446700.0,10.4955,10.4955,10.4886,10.4955,446700.0
2007-10-16 15:25:00,15.22,15.23,15.22,15.22,534600.0,10.4955,10.5024,10.4955,10.4955,534600.0
2007-10-16 15:30:00,15.22,15.22,15.2,15.22,713700.0,10.4955,10.4955,10.4817,10.4955,713700.0
2007-10-16 15:35:00,15.23,15.28,15.22,15.26,838500.0,10.5024,10.5369,10.4955,10.5231,838500.0
2007-10-16 15:40:00,15.26,15.27,15.24,15.26,991800.0,10.5231,10.53,10.5093,10.5231,991800.0
2007-10-16 15:45:00,15.26,15.26,15.24,15.25,836700.0,10.5231,10.5231,10.5093,10.5162,836700.0
2007-10-16 15:50:00,15.25,15.28,15.24,15.28,966900.0,10.5162,10.5369,10.5093,10.5369,966900.0
2007-10-16 15:55:00,15.28,15.31,15.28,15.29,1572900.0,10.5369,10.5576,10.5369,10.5438,1572900.0
2007-10-17 09:30:00,15.38,15.42,15.36,15.4,1397100.0,10.6058,10.6334,10.592,10.6196,1397100.0
2007-10-17 09:35:00,15.4,15.41,15.39,15.39,593400.0,10.6196,10.6265,10.6127,10.6127,593400.0
2007-10-17 09:40:00,15.39,15.4,15.37,15.37,405000.0,10.6127,10.6196,10.5989,10.5989,405000.0
2007-10-17 09:45:00,15.37,15.38,15.34,15.37,759300.0,10.5989,10.6058,10.5782,10.5989,759300.0
2007-10-17 09:50:00,15.37,15.37,15.34,15.34,645000.0,10.5989,10.5989,10.5782,10.5782,645000.0
2007-10-17 09:55:00,15.34,15.38,15.34,15.37,572100.0,10.5782,10.6058,10.5782,10.5989,572100.0
2007-10-17 10:00:00,15.37,15.37,15.33,15.33,600300.0,10.5989,10.5989,10.5714,10.5714,600300.0
2007-10-17 10:05:00,15.33,15.33,15.31,15.32,420600.0,10.5714,10.5714,10.5576,10.5645,420600.0
2007-10-17 10:10:00,15.32,15.32,15.31,15.31,450900.0,10.5645,10.5645,10.5576,10.5576,450900.0
2007-10-17 10:15:00,15.31,15.32,15.3,15.31,433500.0,10.5576,10.5645,10.5507,10.5576,433500.0
2007-10-17 10:20:00,15.31,15.36,15.31,15.35,760200.0,10.5576,10.592,10.5576,10.5851,760200.0
2007-10-17 10:25:00,15.35,15.35,15.32,15.32,589200.0,10.5851,10.5851,10.5645,10.5645,589200.0
2007-10-17 10:30:00,15.32,15.38,15.32,15.35,1363500.0,10.5645,10.6058,10.5645,10.5851,1363500.0
2007-10-17 10:35:00,15.35,15.35,15.3,15.32,917700.0,10.5851,10.5851,10.5507,10.5645,917700.0
2007-10-17 10:40:00,15.32,15.33,15.3,15.3,298800.0,10.5645,10.5714,10.5507,10.5507,298800.0
2007-10-17 10:45:00,15.3,15.31,15.24,15.25,675000.0,10.5507,10.5576,10.5093,10.5162,675000.0
2007-10-17 10:50:00,15.25,15.28,15.24,15.26,382200.0,10.5162,10.5369,10.5093,10.5231,382200.0
2007-10-17 10:55:00,15.26,15.29,15.25,15.28,384600.0,10.5231,10.5438,10.5162,10.5369,384600.0
2007-10-17 11:00:00,15.28,15.29,15.26,15.29,932400.0,10.5369,10.5438,10.5231,10.5438,932400.0
2007-10-17 11:05:00,15.29,15.31,15.29,15.3,403800.0,10.5438,10.5576,10.5438,10.5507,403800.0
2007-10-17 11:10:00,15.3,15.32,15.3,15.32,266400.0,10.5507,10.5645,10.5507,10.5645,266400.0
2007-10-17 11:15:00,15.32,15.34,15.32,15.34,426300.0,10.5645,10.5782,10.5645,10.5782,426300.0
2007-10-17 11:20:00,15.34,15.34,15.27,15.34,498900.0,10.5782,10.5782,10.53,10.5782,498900.0
2007-10-17 11:25:00,15.34,15.35,15.34,15.34,379200.0,10.5782,10.5851,10.5782,10.5782,379200.0
2007-10-17 11:30:00,15.34,15.35,15.33,15.34,401400.0,10.5782,10.5851,10.5714,10.5782,401400.0
2007-10-17 11:35:00,15.34,15.34,15.32,15.33,336900.0,10.5782,10.5782,10.5645,10.5714,336900.0
2007-10-17 11:40:00,15.32,15.34,15.32,15.33,296100.0,10.5645,10.5782,10.5645,10.5714,296100.0
2007-10-17 11:45:00,15.33,15.34,15.33,15.33,545100.0,10.5714,10.5782,10.5714,10.5714,545100.0
2007-10-17 11:50:00,15.33,15.34,15.32,15.33,419400.0,10.5714,10.5782,10.5645,10.5714,419400.0
2007-10-17 11:55:00,15.33,15.33,15.31,15.32,219600.0,10.5714,10.5714,10.5576,10.5645,219600.0
2007-10-17 12:00:00,15.32,15.33,15.32,15.33,229200.0,10.5645,10.5714,10.5645,10.5714,229200.0
2007-10-17 12:05:00,15.33,15.33,15.31,15.31,137400.0,10.5714,10.5714,10.5576,10.5576,137400.0
2007-10-17 12:10:00,15.31,15.32,15.3,15.31,213000.0,10.5576,10.5645,10.5507,10.5576,213000.0
2007-10-17 12:15:00,15.31,15.31,15.29,15.29,174000.0,10.5576,10.5576,10.5438,10.5438,174000.0
2007-10-17 12:20:00,15.29,15.29,15.28,15.28,254100.0,10.5438,10.5438,10.5369,10.5369,254100.0
2007-10-17 12:25:00,15.28,15.28,15.25,15.25,438300.0,10.5369,10.5369,10.5162,10.5162,438300.0
2007-10-17 12:30:00,15.25,15.26,15.22,15.22,522900.0,10.5162,10.5231,10.4955,10.4955,522900.0
2007-10-17 12:35:00,15.22,15.23,15.21,15.22,390000.0,10.4955,10.5024,10.4886,10.4955,390000.0
2007-10-17 12:40:00,15.22,15.26,15.22,15.24,434700.0,10.4955,10.5231,10.4955,10.5093,434700.0
2007-10-17 12:45:00,15.24,15.24,15.22,15.24,449400.0,10.5093,10.5093,10.4955,10.5093,449400.0
2007-10-17 12:50:00,15.24,15.24,15.21,15.21,260700.0,10.5093,10.5093,10.4886,10.4886,260700.0
2007-10-17 12:55:00,15.21,15.21,15.15,15.17,896700.0,10.4886,10.4886,10.4472,10.461,896700.0
2007-10-17 13:00:00,15.17,15.19,15.17,15.17,337800.0,10.461,10.4748,10.461,10.461,337800.0
2007-10-17 13:05:00,15.17,15.17,15.12,15.12,992700.0,10.461,10.461,10.4265,10.4265,992700.0
2007-10-17 13:10:00,15.12,15.18,15.1,15.18,1044300.0,10.4265,10.4679,10.4127,10.4679,1044300.0
2007-10-17 13:15:00,15.18,15.21,15.17,15.19,648000.0,10.4679,10.4886,10.461,10.4748,648000.0
2007-10-17 13:20:00,15.19,15.2,15.17,15.19,478800.0,10.4748,10.4817,10.461,10.4748,478800.0
2007-10-17 13:25:00,15.18,15.19,15.15,15.17,438900.0,10.4679,10.4748,10.4472,10.461,438900.0
2007-10-17 13:30:00,15.17,15.22,15.17,15.21,408600.0,10.461,10.4955,10.461,10.4886,408600.0
2007-10-17 13:35:00,15.21,15.23,15.2,15.21,492300.0,10.4886,10.5024,10.4817,10.4886,492300.0
2007-10-17 13:40:00,15.21,15.21,15.15,15.15,431100.0,10.4886,10.4886,10.4472,10.4472,431100.0
2007-10-17 13:45:00,15.15,15.17,15.13,15.13,473400.0,10.4472,10.461,10.4334,10.4334,473400.0
2007-10-17 13:50:00,15.14,15.16,15.1,15.11,692100.0,10.4403,10.4541,10.4127,10.4196,692100.0
2007-10-17 13:55:00,15.11,15.14,15.1,15.13,627300.0,10.4196,10.4403,10.4127,10.4334,627300.0
2007-10-17 14:00:00,15.13,15.15,15.09,15.14,888000.0,10.4334,10.4472,10.4059,10.4403,888000.0
2007-10-17 14:05:00,15.14,15.29,15.14,15.21,704400.0,10.4403,10.5438,10.4403,10.4886,704400.0
2007-10-17 14:10:00,15.21,15.22,15.16,15.16,615600.0,10.4886,10.4955,10.4541,10.4541,615600.0
2007-10-17 14:15:00,15.16,15.2,15.14,15.2,562200.0,10.4541,10.4817,10.4403,10.4817,562200.0
2007-10-17 14:20:00,15.2,15.2,15.17,15.19,368100.0,10.4817,10.4817,10.461,10.4748,368100.0
2007-10-17 14:25:00,15.19,15.19,15.15,15.16,548400.0,10.4748,10.4748,10.4472,10.4541,548400.0
2007-10-17 14:30:00,15.17,15.17,15.13,15.13,377700.0,10.461,10.461,10.4334,10.4334,377700.0
2007-10-17 14:35:00,15.13,15.17,15.13,15.16,419100.0,10.4334,10.461,10.4334,10.4541,419100.0
2007-10-17 14:40:00,15.16,15.2,15.16,15.2,452400.0,10.4541,10.4817,10.4541,10.4817,452400.0
2007-10-17 14:45:00,15.2,15.24,15.2,15.22,783300.0,10.4817,10.5093,10.4817,10.4955,783300.0
2007-10-17 14:50:00,15.22,15.24,15.21,15.21,597900.0,10.4955,10.5093,10.4886,10.4886,597900.0
2007-10-17 14:55:00,15.21,15.22,15.17,15.19,551400.0,10.4886,10.4955,10.461,10.4748,551400.0
2007-10-17 15:00:00,15.19,15.23,15.19,15.22,612900.0,10.4748,10.5024,10.4748,10.4955,612900.0
2007-10-17 15:05:00,15.22,15.45,15.21,15.41,7580400.0,10.4955,10.6541,10.4886,10.6265,7580400.0
2007-10-17 15:10:00,15.41,15.42,15.36,15.4,5139000.0,10.6265,10.6334,10.592,10.6196,5139000.0
2007-10-17 15:15:00,15.4,15.43,15.37,15.37,3376800.0,10.6196,10.6403,10.5989,10.5989,3376800.0
2007-10-17 15:20:00,15.37,15.39,15.33,15.36,2310300.0,10.5989,10.6127,10.5714,10.592,2310300.0
2007-10-17 15:25:00,15.36,15.37,15.32,15.33,1230300.0,10.592,10.5989,10.5645,10.5714,1230300.0
2007-10-17 15:30:00,15.33,15.35,15.31,15.31,1198500.0,10.5714,10.5851,10.5576,10.5576,1198500.0
2007-10-17 15:35:00,15.31,15.33,15.29,15.29,1359300.0,10.5576,10.5714,10.5438,10.5438,1359300.0
2007-10-17 15:40:00,15.29,15.34,15.29,15.33,1357500.0,10.5438,10.5782,10.5438,10.5714,1357500.0
2007-10-17 15:45:00,15.33,15.34,15.31,15.33,1666800.0,10.5714,10.5782,10.5576,10.5714,1666800.0
2007-10-17 15:50:00,15.33,15.35,15.32,15.34,3413700.0,10.5714,10.5851,10.5645,10.5782,3413700.0
2007-10-17 15:55:00,15.33,15.36,15.32,15.33,4457700.0,10.5714,10.592,10.5645,10.5714,4457700.0
2007-10-18 09:30:00,15.26,15.28,15.22,15.23,1254900.0,10.5231,10.5369,10.4955,10.5024,1254900.0
2007-10-18 09:35:00,15.23,15.27,15.22,15.26,1015500.0,10.5024,10.53,10.4955,10.5231,1015500.0
2007-10-18 09:40:00,15.26,15.28,15.24,15.28,647400.0,10.5231,10.5369,10.5093,10.5369,647400.0
2007-10-18 09:45:00,15.28,15.3,15.27,15.28,894600.0,10.5369,10.5507,10.53,10.5369,894600.0
2007-10-18 09:50:00,15.29,15.31,15.27,15.27,864300.0,10.5438,10.5576,10.53,10.53,864300.0
2007-10-18 09:55:00,15.27,15.28,15.26,15.27,306600.0,10.53,10.5369,10.5231,10.53,306600.0
2007-10-18 10:00:00,15.27,15.27,15.2,15.21,806100.0,10.53,10.53,10.4817,10.4886,806100.0
2007-10-18 10:05:00,15.21,15.22,15.18,15.2,795900.0,10.4886,10.4955,10.4679,10.4817,795900.0
2007-10-18 10:10:00,15.2,15.21,15.18,15.2,731100.0,10.4817,10.4886,10.4679,10.4817,731100.0
2007-10-18 10:15:00,15.2,15.23,15.2,15.21,573900.0,10.4817,10.5024,10.4817,10.4886,573900.0
2007-10-18 10:20:00,15.21,15.24,15.21,15.22,1368000.0,10.4886,10.5093,10.4886,10.4955,1368000.0
2007-10-18 10:25:00,15.22,15.23,15.21,15.21,1527300.0,10.4955,10.5024,10.4886,10.4886,1527300.0
2007-10-18 10:30:00,15.21,15.22,15.19,15.21,995400.0,10.4886,10.4955,10.4748,10.4886,995400.0
2007-10-18 10:35:00,15.21,15.22,15.18,15.21,632400.0,10.4886,10.4955,10.4679,10.4886,632400.0
2007-10-18 10:40:00,15.2,15.2,15.18,15.19,471000.0,10.4817,10.4817,10.4679,10.4748,471000.0
2007-10-18 10:45:00,15.19,15.21,15.19,15.2,423000.0,10.4748,10.4886,10.4748,10.4817,423000.0
2007-10-18 10:50:00,15.2,15.21,15.17,15.17,576000.0,10.4817,10.4886,10.461,10.461,576000.0
2007-10-18 10:55:00,15.17,15.17,15.14,15.15,869100.0,10.461,10.461,10.4403,10.4472,869100.0
2007-10-18 11:00:00,15.15,15.17,15.13,15.16,596700.0,10.4472,10.461,10.4334,10.4541,596700.0
2007-10-18 11:05:00,15.16,15.18,15.14,15.16,435000.0,10.4541,10.4679,10.4403,10.4541,435000.0
2007-10-18 11:10:00,15.16,15.17,15.12,15.12,526200.0,10.4541,10.461,10.4265,10.4265,526200.0
2007-10-18 11:15:00,15.12,15.14,15.11,15.14,857700.0,10.4265,10.4403,10.4196,10.4403,857700.0
2007-10-18 11:20:00,15.14,15.18,15.11,15.17,838200.0,10.4403,10.4679,10.4196,10.461,838200.0
2007-10-18 11:25:00,15.17,15.18,15.14,15.17,558600.0,10.461,10.4679,10.4403,10.461,558600.0
2007-10-18 11:30:00,15.16,15.17,15.16,15.17,439500.0,10.4541,10.461,10.4541,10.461,439500.0
2007-10-18 11:35:00,15.17,15.18,15.16,15.18,697500.0,10.461,10.4679,10.4541,10.4679,697500.0
2007-10-18 11:40:00,15.18,15.19,15.17,15.18,520200.0,10.4679,10.4748,10.461,10.4679,520200.0
2007-10-18 11:45:00,15.18,15.2,15.17,15.19,371700.0,10.4679,10.4817,10.461,10.4748,371700.0
2007-10-18 11:50:00,15.19,15.22,15.19,15.21,411600.0,10.4748,10.4955,10.4748,10.4886,411600.0
2007-10-18 11:55:00,15.21,15.21,15.2,15.21,332100.0,10.4886,10.4886,10.4817,10.4886,332100.0
2007-10-18 12:00:00,15.2,15.22,15.18,15.19,630300.0,10.4817,10.4955,10.4679,10.4748,630300.0
2007-10-18 12:05:00,15.19,15.2,15.18,15.2,335700.0,10.4748,10.4817,10.4679,10.4817,335700.0
2007-10-18 12:10:00,15.2,15.21,15.19,15.19,574800.0,10.4817,10.4886,10.4748,10.4748,574800.0
2007-10-18 12:15:00,15.2,15.2,15.16,15.18,644400.0,10.4817,10.4817,10.4541,10.4679,644400.0
2007-10-18 12:20:00,15.18,15.2,15.18,15.18,346200.0,10.4679,10.4817,10.4679,10.4679,346200.0
2007-10-18 12:25:00,15.18,15.21,15.17,15.21,475800.0,10.4679,10.4886,10.461,10.4886,475800.0
2007-10-18 12:30:00,15.21,15.22,15.2,15.22,297900.0,10.4886,10.4955,10.4817,10.4955,297900.0
2007-10-18 12:35:00,15.21,15.22,15.21,15.21,226500.0,10.4886,10.4955,10.4886,10.4886,226500.0
2007-10-18 12:40:00,15.21,15.25,15.2,15.23,918600.0,10.4886,10.5162,10.4817,10.5024,918600.0
2007-10-18 12:45:00,15.23,15.25,15.22,15.25,278400.0,10.5024,10.5162,10.4955,10.5162,278400.0
2007-10-18 12:50:00,15.25,15.26,15.22,15.23,436500.0,10.5162,10.5231,10.4955,10.5024,436500.0
2007-10-18 12:55:00,15.23,15.24,15.22,15.23,177600.0,10.5024,10.5093,10.4955,10.5024,177600.0
2007-10-18 13:00:00,15.23,15.23,15.21,15.21,416400.0,10.5024,10.5024,10.4886,10.4886,416400.0
2007-10-18 13:05:00,15.21,15.21,15.2,15.21,336900.0,10.4886,10.4886,10.4817,10.4886,336900.0
2007-10-18 13:10:00,15.21,15.21,15.18,15.2,515400.0,10.4886,10.4886,10.4679,10.4817,515400.0
2007-10-18 13:15:00,15.2,15.22,15.19,15.22,497100.0,10.4817,10.4955,10.4748,10.4955,497100.0
2007-10-18 13:20:00,15.21,15.23,15.21,15.22,477900.0,10.4886,10.5024,10.4886,10.4955,477900.0
2007-10-18 13:25:00,15.22,15.22,15.21,15.22,260400.0,10.4955,10.4955,10.4886,10.4955,260400.0
2007-10-18 13:30:00,15.22,15.26,15.21,15.25,489600.0,10.4955,10.5231,10.4886,10.5162,489600.0
2007-10-18 13:35:00,15.25,15.26,15.24,15.25,529500.0,10.5162,10.5231,10.5093,10.5162,529500.0
2007-10-18 13:40:00,15.25,15.27,15.24,15.26,499500.0,10.5162,10.53,10.5093,10.5231,499500.0
2007-10-18 13:45:00,15.26,15.27,15.25,15.26,462300.0,10.5231,10.53,10.5162,10.5231,462300.0
2007-10-18 13:50:00,15.27,15.29,15.26,15.29,808500.0,10.53,10.5438,10.5231,10.5438,808500.0
2007-10-18 13:55:00,15.29,15.34,15.29,15.33,981000.0,10.5438,10.5782,10.5438,10.5714,981000.0
2007-10-18 14:00:00,15.33,15.35,15.32,15.34,869700.0,10.5714,10.5851,10.5645,10.5782,869700.0
2007-10-18 14:05:00,15.34,15.34,15.33,15.34,431700.0,10.5782,10.5782,10.5714,10.5782,431700.0
2007-10-18 14:10:00,15.34,15.34,15.32,15.32,1522200.0,10.5782,10.5782,10.5645,10.5645,1522200.0
2007-10-18 14:15:00,15.32,15.34,15.32,15.34,379800.0,10.5645,10.5782,10.5645,10.5782,379800.0
2007-10-18 14:20:00,15.33,15.35,15.33,15.34,523200.0,10.5714,10.5851,10.5714,10.5782,523200.0
2007-10-18 14:25:00,15.34,15.34,15.33,15.34,628500.0,10.5782,10.5782,10.5714,10.5782,628500.0
2007-10-18 14:30:00,15.34,15.34,15.31,15.33,785100.0,10.5782,10.5782,10.5576,10.5714,785100.0
2007-10-18 14:35:00,15.33,15.33,15.33,15.33,591300.0,10.5714,10.5714,10.5714,10.5714,591300.0
2007-10-18 14:40:00,15.33,15.34,15.32,15.32,1268400.0,10.5714,10.5782,10.5645,10.5645,1268400.0
2007-10-18 14:45:00,15.32,15.32,15.28,15.32,1845000.0,10.5645,10.5645,10.5369,10.5645,1845000.0
2007-10-18 14:50:00,15.32,15.33,15.31,15.32,879000.0,10.5645,10.5714,10.5576,10.5645,879000.0
2007-10-18 14:55:00,15.32,15.32,15.3,15.31,497100.0,10.5645,10.5645,10.5507,10.5576,497100.0
2007-10-18 15:00:00,15.31,15.32,15.28,15.32,812100.0,10.5576,10.5645,10.5369,10.5645,812100.0
2007-10-18 15:05:00,15.31,15.32,15.3,15.32,605700.0,10.5576,10.5645,10.5507,10.5645,605700.0
2007-10-18 15:10:00,15.32,15.34,15.3,15.32,1652100.0,10.5645,10.5782,10.5507,10.5645,1652100.0
2007-10-18 15:15:00,15.32,15.32,15.28,15.3,1074000.0,10.5645,10.5645,10.5369,10.5507,1074000.0
2007-10-18 15:20:00,15.3,15.31,15.29,15.3,864000.0,10.5507,10.5576,10.5438,10.5507,864000.0
2007-10-18 15:25:00,15.3,15.3,15.27,15.28,654600.0,10.5507,10.5507,10.53,10.5369,654600.0
2007-10-18 15:30:00,15.28,15.33,15.27,15.29,996600.0,10.5369,10.5714,10.53,10.5438,996600.0
2007-10-18 15:35:00,15.29,15.31,15.29,15.3,640800.0,10.5438,10.5576,10.5438,10.5507,640800.0
2007-10-18 15:40:00,15.3,15.32,15.3,15.32,773700.0,10.5507,10.5645,10.5507,10.5645,773700.0
2007-10-18 15:45:00,15.32,15.32,15.31,15.32,659700.0,10.5645,10.5645,10.5576,10.5645,659700.0
2007-10-18 15:50:00,15.32,15.33,15.31,15.31,1143300.0,10.5645,10.5714,10.5576,10.5576,1143300.0
2007-10-18 15:55:00,15.31,15.31,15.29,15.3,1162800.0,10.5576,10.5576,10.5438,10.5507,1162800.0
2007-10-19 09:30:00,15.28,15.34,15.2,15.3,5984100.0,10.5369,10.5782,10.4817,10.5507,5984100.0
2007-10-19 09:35:00,15.29,15.31,15.24,15.25,812100.0,10.5438,10.5576,10.5093,10.5162,812100.0
2007-10-19 09:40:00,15.25,15.25,15.14,15.2,1417200.0,10.5162,10.5162,10.4403,10.4817,1417200.0
2007-10-19 09:45:00,15.2,15.24,15.14,15.24,1890900.0,10.4817,10.5093,10.4403,10.5093,1890900.0
2007-10-19 09:50:00,15.24,15.25,15.2,15.22,1228800.0,10.5093,10.5162,10.4817,10.4955,1228800.0
2007-10-19 09:55:00,15.22,15.23,15.16,15.18,1090800.0,10.4955,10.5024,10.4541,10.4679,1090800.0
2007-10-19 10:00:00,15.18,15.23,15.18,15.22,694800.0,10.4679,10.5024,10.4679,10.4955,694800.0
2007-10-19 10:05:00,15.23,15.24,15.2,15.23,831000.0,10.5024,10.5093,10.4817,10.5024,831000.0
2007-10-19 10:10:00,15.22,15.23,15.21,15.21,680100.0,10.4955,10.5024,10.4886,10.4886,680100.0
2007-10-19 10:15:00,15.21,15.21,15.2,15.21,623700.0,10.4886,10.4886,10.4817,10.4886,623700.0
2007-10-19 10:20:00,15.21,15.24,15.2,15.23,1382400.0,10.4886,10.5093,10.4817,10.5024,1382400.0
2007-10-19 10:25:00,15.22,15.26,15.22,15.23,843900.0,10.4955,10.5231,10.4955,10.5024,843900.0
2007-10-19 10:30:00,15.23,15.24,15.19,15.2,1154100.0,10.5024,10.5093,10.4748,10.4817,1154100.0
2007-10-19 10:35:00,15.2,15.22,15.18,15.21,1770300.0,10.4817,10.4955,10.4679,10.4886,1770300.0
2007-10-19 10:40:00,15.21,15.21,15.16,15.17,2529900.0,10.4886,10.4886,10.4541,10.461,2529900.0
2007-10-19 10:45:00,15.17,15.18,15.14,15.18,1061700.0,10.461,10.4679,10.4403,10.4679,1061700.0
2007-10-19 10:50:00,15.18,15.18,15.16,15.18,387000.0,10.4679,10.4679,10.4541,10.4679,387000.0
2007-10-19 10:55:00,15.19,15.19,15.12,15.13,1044900.0,10.4748,10.4748,10.4265,10.4334,1044900.0
2007-10-19 11:00:00,15.12,15.18,15.11,15.12,1593600.0,10.4265,10.4679,10.4196,10.4265,1593600.0
2007-10-19 11:05:00,15.12,15.14,15.1,15.14,1070100.0,10.4265,10.4403,10.4127,10.4403,1070100.0
2007-10-19 11:10:00,15.14,15.14,15.09,15.11,842100.0,10.4403,10.4403,10.4059,10.4196,842100.0
2007-10-19 11:15:00,15.1,15.13,15.09,15.13,619200.0,10.4127,10.4334,10.4059,10.4334,619200.0
2007-10-19 11:20:00,15.13,15.13,15.12,15.12,579600.0,10.4334,10.4334,10.4265,10.4265,579600.0
2007-10-19 11:25:00,15.12,15.13,15.12,15.13,141000.0,10.4265,10.4334,10.4265,10.4334,141000.0
2007-10-19 11:30:00,15.13,15.13,15.09,15.1,812400.0,10.4334,10.4334,10.4059,10.4127,812400.0
2007-10-19 11:35:00,15.1,15.12,15.09,15.11,409500.0,10.4127,10.4265,10.4059,10.4196,409500.0
2007-10-19 11:40:00,15.11,15.16,15.11,15.16,441300.0,10.4196,10.4541,10.4196,10.4541,441300.0
2007-10-19 11:45:00,15.16,15.3,15.15,15.17,491100.0,10.4541,10.5507,10.4472,10.461,491100.0
2007-10-19 11:50:00,15.17,15.2,15.17,15.19,429600.0,10.461,10.4817,10.461,10.4748,429600.0
2007-10-19 11:55:00,15.19,15.19,15.15,15.16,477900.0,10.4748,10.4748,10.4472,10.4541,477900.0
2007-10-19 12:00:00,15.16,15.16,15.13,15.13,354300.0,10.4541,10.4541,10.4334,10.4334,354300.0
2007-10-19 12:05:00,15.14,15.16,15.13,15.15,342600.0,10.4403,10.4541,10.4334,10.4472,342600.0
2007-10-19 12:10:00,15.15,15.16,15.14,15.14,209700.0,10.4472,10.4541,10.4403,10.4403,209700.0
2007-10-19 12:15:00,15.15,15.17,15.14,15.16,235500.0,10.4472,10.461,10.4403,10.4541,235500.0
2007-10-19 12:20:00,15.17,15.17,15.13,15.13,342000.0,10.461,10.461,10.4334,10.4334,342000.0
2007-10-19 12:25:00,15.13,15.14,15.11,15.12,368100.0,10.4334,10.4403,10.4196,10.4265,368100.0
2007-10-19 12:30:00,15.12,15.13,15.12,15.13,233700.0,10.4265,10.4334,10.4265,10.4334,233700.0
2007-10-19 12:35:00,15.13,15.14,15.13,15.14,150300.0,10.4334,10.4403,10.4334,10.4403,150300.0
2007-10-19 12:40:00,15.14,15.17,15.13,15.14,311100.0,10.4403,10.461,10.4334,10.4403,311100.0
2007-10-19 12:45:00,15.14,15.16,15.13,15.15,236700.0,10.4403,10.4541,10.4334,10.4472,236700.0
2007-10-19 12:50:00,15.15,15.15,15.12,15.12,189600.0,10.4472,10.4472,10.4265,10.4265,189600.0
2007-10-19 12:55:00,15.12,15.13,15.11,15.12,246000.0,10.4265,10.4334,10.4196,10.4265,246000.0
2007-10-19 13:00:00,15.12,15.12,15.11,15.12,290400.0,10.4265,10.4265,10.4196,10.4265,290400.0
2007-10-19 13:05:00,15.12,15.12,15.11,15.11,334200.0,10.4265,10.4265,10.4196,10.4196,334200.0
2007-10-19 13:10:00,15.11,15.13,15.11,15.13,226200.0,10.4196,10.4334,10.4196,10.4334,226200.0
2007-10-19 13:15:00,15.13,15.14,15.11,15.13,378600.0,10.4334,10.4403,10.4196,10.4334,378600.0
2007-10-19 13:20:00,15.13,15.14,15.09,15.1,694800.0,10.4334,10.4403,10.4059,10.4127,694800.0
2007-10-19 13:25:00,15.1,15.12,15.08,15.1,381000.0,10.4127,10.4265,10.399,10.4127,381000.0
2007-10-19 13:30:00,15.1,15.12,15.1,15.1,562800.0,10.4127,10.4265,10.4127,10.4127,562800.0
2007-10-19 13:35:00,15.1,15.13,15.09,15.12,630600.0,10.4127,10.4334,10.4059,10.4265,630600.0
2007-10-19 13:40:00,15.12,15.14,15.12,15.14,242700.0,10.4265,10.4403,10.4265,10.4403,242700.0
2007-10-19 13:45:00,15.14,15.17,15.13,15.16,561000.0,10.4403,10.461,10.4334,10.4541,561000.0
2007-10-19 13:50:00,15.15,15.16,15.15,15.15,309300.0,10.4472,10.4541,10.4472,10.4472,309300.0
2007-10-19 13:55:00,15.15,15.17,15.14,15.15,712800.0,10.4472,10.461,10.4403,10.4472,712800.0
2007-10-19 14:00:00,15.15,15.15,15.11,15.12,414000.0,10.4472,10.4472,10.4196,10.4265,414000.0
2007-10-19 14:05:00,15.12,15.13,15.11,15.12,264300.0,10.4265,10.4334,10.4196,10.4265,264300.0
2007-10-19 14:10:00,15.12,15.13,15.09,15.09,467700.0,10.4265,10.4334,10.4059,10.4059,467700.0
2007-10-19 14:15:00,15.09,15.13,15.07,15.08,976500.0,10.4059,10.4334,10.3921,10.399,976500.0
2007-10-19 14:20:00,15.08,15.11,15.06,15.11,783000.0,10.399,10.4196,10.3852,10.4196,783000.0
2007-10-19 14:25:00,15.11,15.11,15.07,15.08,578100.0,10.4196,10.4196,10.3921,10.399,578100.0
2007-10-19 14:30:00,15.08,15.09,15.07,15.08,355800.0,10.399,10.4059,10.3921,10.399,355800.0
2007-10-19 14:35:00,15.08,15.08,15.05,15.08,611100.0,10.399,10.399,10.3783,10.399,611100.0
2007-10-19 14:40:00,15.08,15.09,15.05,15.06,505200.0,10.399,10.4059,10.3783,10.3852,505200.0
2007-10-19 14:45:00,15.06,15.09,15.05,15.08,448800.0,10.3852,10.4059,10.3783,10.399,448800.0
2007-10-19 14:50:00,15.09,15.09,15.05,15.05,514500.0,10.4059,10.4059,10.3783,10.3783,514500.0
2007-10-19 14:55:00,15.05,15.05,15.03,15.04,503700.0,10.3783,10.3783,10.3645,10.3714,503700.0
2007-10-19 15:00:00,15.04,15.06,15.03,15.04,685500.0,10.3714,10.3852,10.3645,10.3714,685500.0
2007-10-19 15:05:00,15.04,15.06,15.03,15.06,729600.0,10.3714,10.3852,10.3645,10.3852,729600.0
2007-10-19 15:10:00,15.06,15.06,15.03,15.04,660900.0,10.3852,10.3852,10.3645,10.3714,660900.0
2007-10-19 15:15:00,15.04,15.04,15.02,15.03,901800.0,10.3714,10.3714,10.3576,10.3645,901800.0
2007-10-19 15:20:00,15.03,15.05,15.02,15.03,1013100.0,10.3645,10.3783,10.3576,10.3645,1013100.0
2007-10-19 15:25:00,15.03,15.05,15.02,15.02,705300.0,10.3645,10.3783,10.3576,10.3576,705300.0
2007-10-19 15:30:00,15.02,15.03,15.0,15.01,891000.0,10.3576,10.3645,10.3438,10.3507,891000.0
2007-10-19 15:35:00,15.01,15.06,15.0,15.06,1914000.0,10.3507,10.3852,10.3438,10.3852,1914000.0
2007-10-19 15:40:00,15.06,15.06,15.01,15.01,1449900.0,10.3852,10.3852,10.3507,10.3507,1449900.0
2007-10-19 15:45:00,15.01,15.02,14.99,15.0,2065800.0,10.3507,10.3576,10.3369,10.3438,2065800.0
2007-10-19 15:50:00,15.0,15.02,15.0,15.02,2347200.0,10.3438,10.3576,10.3438,10.3576,2347200.0
2007-10-19 15:55:00,15.02,15.03,14.99,15.0,3423000.0,10.3576,10.3645,10.3369,10.3438,3423000.0
2007-10-22 09:30:00,14.93,14.99,14.91,14.91,1235700.0,10.2955,10.3369,10.2817,10.2817,1235700.0
2007-10-22 09:35:00,14.91,15.0,14.91,14.96,1429800.0,10.2817,10.3438,10.2817,10.3162,1429800.0
2007-10-22 09:40:00,14.97,15.04,14.96,15.02,1411800.0,10.3231,10.3714,10.3162,10.3576,1411800.0
2007-10-22 09:45:00,15.02,15.04,14.98,15.01,1436100.0,10.3576,10.3714,10.33,10.3507,1436100.0
2007-10-22 09:50:00,15.01,15.05,14.99,15.04,2559300.0,10.3507,10.3783,10.3369,10.3714,2559300.0
2007-10-22 09:55:00,15.03,15.04,14.99,15.0,1206600.0,10.3645,10.3714,10.3369,10.3438,1206600.0
2007-10-22 10:00:00,15.0,15.02,15.0,15.0,907200.0,10.3438,10.3576,10.3438,10.3438,907200.0
2007-10-22 10:05:00,15.0,15.02,14.98,14.99,1090500.0,10.3438,10.3576,10.33,10.3369,1090500.0
2007-10-22 10:10:00,14.99,15.01,14.98,15.0,1202100.0,10.3369,10.3507,10.33,10.3438,1202100.0
2007-10-22 10:15:00,15.01,15.02,15.0,15.0,889500.0,10.3507,10.3576,10.3438,10.3438,889500.0
2007-10-22 10:20:00,15.0,15.01,14.98,14.99,459900.0,10.3438,10.3507,10.33,10.3369,459900.0
2007-10-22 10:25:00,14.99,15.0,14.97,14.99,729000.0,10.3369,10.3438,10.3231,10.3369,729000.0
2007-10-22 10:30:00,14.99,15.0,14.97,14.99,1029300.0,10.3369,10.3438,10.3231,10.3369,1029300.0
2007-10-22 10:35:00,15.0,15.0,14.97,14.97,719400.0,10.3438,10.3438,10.3231,10.3231,719400.0
2007-10-22 10:40:00,14.97,14.99,14.96,14.98,626100.0,10.3231,10.3369,10.3162,10.33,626100.0
2007-10-22 10:45:00,14.98,14.98,14.94,14.94,898200.0,10.33,10.33,10.3024,10.3024,898200.0
2007-10-22 10:50:00,14.94,14.95,14.9,14.9,570000.0,10.3024,10.3093,10.2748,10.2748,570000.0
2007-10-22 10:55:00,14.9,14.91,14.88,14.91,825000.0,10.2748,10.2817,10.261,10.2817,825000.0
2007-10-22 11:00:00,14.91,14.92,14.89,14.9,607200.0,10.2817,10.2886,10.2679,10.2748,607200.0
2007-10-22 11:05:00,14.91,14.95,14.91,14.93,842400.0,10.2817,10.3093,10.2817,10.2955,842400.0
2007-10-22 11:10:00,14.93,14.96,14.92,14.96,635700.0,10.2955,10.3162,10.2886,10.3162,635700.0
2007-10-22 11:15:00,14.96,14.97,14.93,14.94,440700.0,10.3162,10.3231,10.2955,10.3024,440700.0
2007-10-22 11:20:00,14.94,14.99,14.94,14.98,576300.0,10.3024,10.3369,10.3024,10.33,576300.0
2007-10-22 11:25:00,14.98,15.03,14.98,15.02,764100.0,10.33,10.3645,10.33,10.3576,764100.0
2007-10-22 11:30:00,15.02,15.07,15.02,15.06,773400.0,10.3576,10.3921,10.3576,10.3852,773400.0
2007-10-22 11:35:00,15.07,15.09,15.03,15.03,724200.0,10.3921,10.4059,10.3645,10.3645,724200.0
2007-10-22 11:40:00,15.03,15.06,15.03,15.04,427800.0,10.3645,10.3852,10.3645,10.3714,427800.0
2007-10-22 11:45:00,15.04,15.07,15.03,15.06,700200.0,10.3714,10.3921,10.3645,10.3852,700200.0
2007-10-22 11:50:00,15.06,15.08,15.05,15.05,511800.0,10.3852,10.399,10.3783,10.3783,511800.0
2007-10-22 11:55:00,15.05,15.08,15.05,15.08,363000.0,10.3783,10.399,10.3783,10.399,363000.0
2007-10-22 12:00:00,15.08,15.09,15.08,15.09,447900.0,10.399,10.4059,10.399,10.4059,447900.0
2007-10-22 12:05:00,15.09,15.09,15.06,15.07,407400.0,10.4059,10.4059,10.3852,10.3921,407400.0
2007-10-22 12:10:00,15.07,15.07,14.94,15.04,832200.0,10.3921,10.3921,10.3024,10.3714,832200.0
2007-10-22 12:15:00,15.04,15.06,15.02,15.04,350700.0,10.3714,10.3852,10.3576,10.3714,350700.0
2007-10-22 12:20:00,15.04,15.04,15.03,15.03,206400.0,10.3714,10.3714,10.3645,10.3645,206400.0
2007-10-22 12:25:00,15.03,15.08,15.03,15.06,452100.0,10.3645,10.399,10.3645,10.3852,452100.0
2007-10-22 12:30:00,15.06,15.07,15.05,15.06,291300.0,10.3852,10.3921,10.3783,10.3852,291300.0
2007-10-22 12:35:00,15.06,15.06,15.03,15.03,318300.0,10.3852,10.3852,10.3645,10.3645,318300.0
2007-10-22 12:40:00,15.03,15.05,15.03,15.04,224700.0,10.3645,10.3783,10.3645,10.3714,224700.0
2007-10-22 12:45:00,15.04,15.07,15.04,15.06,282600.0,10.3714,10.3921,10.3714,10.3852,282600.0
2007-10-22 12:50:00,15.06,15.09,15.04,15.08,447300.0,10.3852,10.4059,10.3714,10.399,447300.0
2007-10-22 12:55:00,15.08,15.12,15.08,15.09,745200.0,10.399,10.4265,10.399,10.4059,745200.0
2007-10-22 13:00:00,15.09,15.12,15.08,15.1,378600.0,10.4059,10.4265,10.399,10.4127,378600.0
2007-10-22 13:05:00,15.1,15.12,15.1,15.12,523500.0,10.4127,10.4265,10.4127,10.4265,523500.0
2007-10-22 13:10:00,15.12,15.13,15.09,15.12,782700.0,10.4265,10.4334,10.4059,10.4265,782700.0
2007-10-22 13:15:00,15.12,15.15,15.12,15.15,687600.0,10.4265,10.4472,10.4265,10.4472,687600.0
2007-10-22 13:20:00,15.15,15.15,15.12,15.13,402900.0,10.4472,10.4472,10.4265,10.4334,402900.0
2007-10-22 13:25:00,15.13,15.13,15.11,15.13,419400.0,10.4334,10.4334,10.4196,10.4334,419400.0
2007-10-22 13:30:00,15.13,15.15,15.13,15.14,496800.0,10.4334,10.4472,10.4334,10.4403,496800.0
2007-10-22 13:35:00,15.14,15.14,15.12,15.13,395100.0,10.4403,10.4403,10.4265,10.4334,395100.0
2007-10-22 13:40:00,15.14,15.14,15.11,15.11,328200.0,10.4403,10.4403,10.4196,10.4196,328200.0
2007-10-22 13:45:00,15.11,15.15,15.11,15.13,498600.0,10.4196,10.4472,10.4196,10.4334,498600.0
2007-10-22 13:50:00,15.13,15.14,15.08,15.09,907500.0,10.4334,10.4403,10.399,10.4059,907500.0
2007-10-22 13:55:00,15.09,15.1,15.05,15.06,371400.0,10.4059,10.4127,10.3783,10.3852,371400.0
2007-10-22 14:00:00,15.06,15.08,15.01,15.08,777600.0,10.3852,10.399,10.3507,10.399,777600.0
2007-10-22 14:05:00,15.08,15.09,15.07,15.07,553200.0,10.399,10.4059,10.3921,10.3921,553200.0
2007-10-22 14:10:00,15.07,15.08,15.05,15.05,321000.0,10.3921,10.399,10.3783,10.3783,321000.0
2007-10-22 14:15:00,15.05,15.09,15.04,15.08,570600.0,10.3783,10.4059,10.3714,10.399,570600.0
2007-10-22 14:20:00,15.08,15.08,15.06,15.06,361500.0,10.399,10.399,10.3852,10.3852,361500.0
2007-10-22 14:25:00,15.06,15.07,15.03,15.03,360000.0,10.3852,10.3921,10.3645,10.3645,360000.0
2007-10-22 14:30:00,15.03,15.05,15.03,15.04,444000.0,10.3645,10.3783,10.3645,10.3714,444000.0
2007-10-22 14:35:00,15.04,15.04,15.0,15.02,564600.0,10.3714,10.3714,10.3438,10.3576,564600.0
2007-10-22 14:40:00,15.02,15.04,15.01,15.03,451500.0,10.3576,10.3714,10.3507,10.3645,451500.0
2007-10-22 14:45:00,15.03,15.05,15.0,15.03,638400.0,10.3645,10.3783,10.3438,10.3645,638400.0
2007-10-22 14:50:00,15.04,15.05,15.03,15.04,732900.0,10.3714,10.3783,10.3645,10.3714,732900.0
2007-10-22 14:55:00,15.04,15.05,15.03,15.04,813900.0,10.3714,10.3783,10.3645,10.3714,813900.0
2007-10-22 15:00:00,15.04,15.05,15.02,15.03,699300.0,10.3714,10.3783,10.3576,10.3645,699300.0
2007-10-22 15:05:00,15.03,15.05,15.03,15.04,567600.0,10.3645,10.3783,10.3645,10.3714,567600.0
2007-10-22 15:10:00,15.03,15.04,15.02,15.04,702600.0,10.3645,10.3714,10.3576,10.3714,702600.0
2007-10-22 15:15:00,15.04,15.05,15.03,15.04,721800.0,10.3714,10.3783,10.3645,10.3714,721800.0
2007-10-22 15:20:00,15.04,15.04,15.01,15.01,1011000.0,10.3714,10.3714,10.3507,10.3507,1011000.0
2007-10-22 15:25:00,15.01,15.03,15.0,15.02,766500.0,10.3507,10.3645,10.3438,10.3576,766500.0
2007-10-22 15:30:00,15.02,15.03,15.01,15.02,694800.0,10.3576,10.3645,10.3507,10.3576,694800.0
2007-10-22 15:35:00,15.02,15.03,15.0,15.02,1053300.0,10.3576,10.3645,10.3438,10.3576,1053300.0
2007-10-22 15:40:00,15.02,15.03,15.01,15.03,1180800.0,10.3576,10.3645,10.3507,10.3645,1180800.0
2007-10-22 15:45:00,15.03,15.06,14.93,15.06,4495500.0,10.3645,10.3852,10.2955,10.3852,4495500.0
2007-10-22 15:50:00,15.06,15.1,15.06,15.07,1283700.0,10.3852,10.4127,10.3852,10.3921,1283700.0
2007-10-22 15:55:00,15.06,15.11,15.06,15.09,3114000.0,10.3852,10.4196,10.3852,10.4059,3114000.0
2007-10-23 09:30:00,15.17,15.17,15.1,15.15,1478400.0,10.461,10.461,10.4127,10.4472,1478400.0
2007-10-23 09:35:00,15.15,15.17,15.14,15.16,582600.0,10.4472,10.461,10.4403,10.4541,582600.0
2007-10-23 09:40:00,15.16,15.17,15.14,15.15,836400.0,10.4541,10.461,10.4403,10.4472,836400.0
2007-10-23 09:45:00,15.15,15.19,15.14,15.14,868800.0,10.4472,10.4748,10.4403,10.4403,868800.0
2007-10-23 09:50:00,15.14,15.16,15.11,15.14,878400.0,10.4403,10.4541,10.4196,10.4403,878400.0
2007-10-23 09:55:00,15.14,15.14,15.1,15.13,552600.0,10.4403,10.4403,10.4127,10.4334,552600.0
2007-10-23 10:00:00,15.13,15.18,15.13,15.17,789000.0,10.4334,10.4679,10.4334,10.461,789000.0
2007-10-23 10:05:00,15.17,15.19,15.16,15.17,677100.0,10.461,10.4748,10.4541,10.461,677100.0
2007-10-23 10:10:00,15.17,15.17,15.13,15.13,897600.0,10.461,10.461,10.4334,10.4334,897600.0
2007-10-23 10:15:00,15.13,15.14,14.97,15.05,2388900.0,10.4334,10.4403,10.3231,10.3783,2388900.0
2007-10-23 10:20:00,15.05,15.06,15.02,15.06,407100.0,10.3783,10.3852,10.3576,10.3852,407100.0
2007-10-23 10:25:00,15.06,15.06,14.67,14.77,4400400.0,10.3852,10.3852,10.1162,10.1852,4400400.0
2007-10-23 10:30:00,14.77,14.88,14.69,14.85,3615300.0,10.1852,10.261,10.13,10.2404,3615300.0
2007-10-23 10:35:00,14.85,14.88,14.76,14.81,2889600.0,10.2404,10.261,10.1783,10.2128,2889600.0
2007-10-23 10:40:00,14.81,14.82,14.73,14.73,1822200.0,10.2128,10.2197,10.1576,10.1576,1822200.0
2007-10-23 10:45:00,14.73,14.82,14.72,14.81,1513800.0,10.1576,10.2197,10.1507,10.2128,1513800.0
2007-10-23 10:50:00,14.81,14.83,14.74,14.75,2418900.0,10.2128,10.2266,10.1645,10.1714,2418900.0
2007-10-23 10:55:00,14.75,14.76,14.71,14.74,1887300.0,10.1714,10.1783,10.1438,10.1645,1887300.0
2007-10-23 11:00:00,14.75,14.75,14.72,14.73,1561800.0,10.1714,10.1714,10.1507,10.1576,1561800.0
2007-10-23 11:05:00,14.73,14.73,14.64,14.68,3280200.0,10.1576,10.1576,10.0955,10.1231,3280200.0
2007-10-23 11:10:00,14.68,14.73,14.66,14.67,1593600.0,10.1231,10.1576,10.1093,10.1162,1593600.0
2007-10-23 11:15:00,14.67,14.71,14.66,14.66,1389900.0,10.1162,10.1438,10.1093,10.1093,1389900.0
2007-10-23 11:20:00,14.66,14.67,14.52,14.57,2843100.0,10.1093,10.1162,10.0128,10.0473,2843100.0
2007-10-23 11:25:00,14.57,14.64,14.56,14.61,1879200.0,10.0473,10.0955,10.0404,10.0749,1879200.0
2007-10-23 11:30:00,14.61,14.64,14.56,14.6,1367400.0,10.0749,10.0955,10.0404,10.068,1367400.0
2007-10-23 11:35:00,14.6,14.67,14.59,14.66,1201200.0,10.068,10.1162,10.0611,10.1093,1201200.0
2007-10-23 11:40:00,14.66,14.68,14.64,14.67,1082400.0,10.1093,10.1231,10.0955,10.1162,1082400.0
2007-10-23 11:45:00,14.67,14.68,14.64,14.65,1213800.0,10.1162,10.1231,10.0955,10.1024,1213800.0
2007-10-23 11:50:00,14.65,14.68,14.65,14.68,1005300.0,10.1024,10.1231,10.1024,10.1231,1005300.0
2007-10-23 11:55:00,14.68,14.75,14.67,14.75,1429500.0,10.1231,10.1714,10.1162,10.1714,1429500.0
2007-10-23 12:00:00,14.75,14.77,14.71,14.72,2150100.0,10.1714,10.1852,10.1438,10.1507,2150100.0
2007-10-23 12:05:00,14.72,14.73,14.63,14.64,1092000.0,10.1507,10.1576,10.0886,10.0955,1092000.0
2007-10-23 12:10:00,14.64,14.67,14.63,14.65,481800.0,10.0955,10.1162,10.0886,10.1024,481800.0
2007-10-23 12:15:00,14.65,14.66,14.6,14.62,710400.0,10.1024,10.1093,10.068,10.0817,710400.0
2007-10-23 12:20:00,14.62,14.7,14.61,14.65,1229400.0,10.0817,10.1369,10.0749,10.1024,1229400.0
2007-10-23 12:25:00,14.65,14.67,14.62,14.64,807000.0,10.1024,10.1162,10.0817,10.0955,807000.0
2007-10-23 12:30:00,14.63,14.68,14.63,14.67,622200.0,10.0886,10.1231,10.0886,10.1162,622200.0
2007-10-23 12:35:00,14.67,14.67,14.62,14.64,839400.0,10.1162,10.1162,10.0817,10.0955,839400.0
2007-10-23 12:40:00,14.64,14.65,14.63,14.64,542400.0,10.0955,10.1024,10.0886,10.0955,542400.0
2007-10-23 12:45:00,14.64,14.64,14.62,14.62,556200.0,10.0955,10.0955,10.0817,10.0817,556200.0
2007-10-23 12:50:00,14.62,14.62,14.6,14.61,772800.0,10.0817,10.0817,10.068,10.0749,772800.0
2007-10-23 12:55:00,14.61,14.61,14.54,14.54,2220900.0,10.0749,10.0749,10.0266,10.0266,2220900.0
2007-10-23 13:00:00,14.54,14.56,14.54,14.55,1230900.0,10.0266,10.0404,10.0266,10.0335,1230900.0
2007-10-23 13:05:00,14.55,14.58,14.55,14.58,1436400.0,10.0335,10.0542,10.0335,10.0542,1436400.0
2007-10-23 13:10:00,14.58,14.6,14.57,14.6,1059900.0,10.0542,10.068,10.0473,10.068,1059900.0
2007-10-23 13:15:00,14.6,14.63,14.59,14.63,1306800.0,10.068,10.0886,10.0611,10.0886,1306800.0
2007-10-23 13:20:00,14.63,14.65,14.62,14.63,1189800.0,10.0886,10.1024,10.0817,10.0886,1189800.0
2007-10-23 13:25:00,14.63,14.63,14.62,14.63,381300.0,10.0886,10.0886,10.0817,10.0886,381300.0
2007-10-23 13:30:00,14.63,14.64,14.6,14.63,795300.0,10.0886,10.0955,10.068,10.0886,795300.0
2007-10-23 13:35:00,14.63,14.68,14.63,14.66,634500.0,10.0886,10.1231,10.0886,10.1093,634500.0
2007-10-23 13:40:00,14.67,14.68,14.66,14.68,510300.0,10.1162,10.1231,10.1093,10.1231,510300.0
2007-10-23 13:45:00,14.67,14.69,14.67,14.67,531600.0,10.1162,10.13,10.1162,10.1162,531600.0
2007-10-23 13:50:00,14.67,14.67,14.64,14.65,992100.0,10.1162,10.1162,10.0955,10.1024,992100.0
2007-10-23 13:55:00,14.65,14.67,14.64,14.65,358800.0,10.1024,10.1162,10.0955,10.1024,358800.0
2007-10-23 14:00:00,14.65,14.7,14.64,14.69,572400.0,10.1024,10.1369,10.0955,10.13,572400.0
2007-10-23 14:05:00,14.69,14.7,14.65,14.66,1002900.0,10.13,10.1369,10.1024,10.1093,1002900.0
2007-10-23 14:10:00,14.66,14.69,14.65,14.66,667500.0,10.1093,10.13,10.1024,10.1093,667500.0
2007-10-23 14:15:00,14.66,14.68,14.66,14.67,755400.0,10.1093,10.1231,10.1093,10.1162,755400.0
2007-10-23 14:20:00,14.67,14.67,14.66,14.66,479100.0,10.1162,10.1162,10.1093,10.1093,479100.0
2007-10-23 14:25:00,14.66,14.67,14.64,14.65,687000.0,10.1093,10.1162,10.0955,10.1024,687000.0
2007-10-23 14:30:00,14.65,14.65,14.62,14.62,785700.0,10.1024,10.1024,10.0817,10.0817,785700.0
2007-10-23 14:35:00,14.62,14.64,14.6,14.62,1248300.0,10.0817,10.0955,10.068,10.0817,1248300.0
2007-10-23 14:40:00,14.61,14.63,14.6,14.61,924300.0,10.0749,10.0886,10.068,10.0749,924300.0
2007-10-23 14:45:00,14.61,14.62,14.56,14.58,1479900.0,10.0749,10.0817,10.0404,10.0542,1479900.0
2007-10-23 14:50:00,14.58,14.63,14.58,14.62,656400.0,10.0542,10.0886,10.0542,10.0817,656400.0
2007-10-23 14:55:00,14.62,14.63,14.6,14.62,791400.0,10.0817,10.0886,10.068,10.0817,791400.0
2007-10-23 15:00:00,14.62,14.62,14.59,14.59,1091100.0,10.0817,10.0817,10.0611,10.0611,1091100.0
2007-10-23 15:05:00,14.59,14.59,14.54,14.54,1807800.0,10.0611,10.0611,10.0266,10.0266,1807800.0
2007-10-23 15:10:00,14.55,14.55,14.5,14.5,2120700.0,10.0335,10.0335,9.999,9.999,2120700.0
2007-10-23 15:15:00,14.5,14.53,14.5,14.51,2174100.0,9.999,10.0197,9.999,10.0059,2174100.0
2007-10-23 15:20:00,14.51,14.54,14.5,14.51,1502400.0,10.0059,10.0266,9.999,10.0059,1502400.0
2007-10-23 15:25:00,14.52,14.56,14.51,14.56,1620900.0,10.0128,10.0404,10.0059,10.0404,1620900.0
2007-10-23 15:30:00,14.56,14.59,14.56,14.56,2111400.0,10.0404,10.0611,10.0404,10.0404,2111400.0
2007-10-23 15:35:00,14.56,14.58,14.53,14.58,1741500.0,10.0404,10.0542,10.0197,10.0542,1741500.0
2007-10-23 15:40:00,14.58,14.59,14.57,14.59,2740500.0,10.0542,10.0611,10.0473,10.0611,2740500.0
2007-10-23 15:45:00,14.59,14.59,14.56,14.56,2664300.0,10.0611,10.0611,10.0404,10.0404,2664300.0
2007-10-23 15:50:00,14.56,14.63,14.56,14.63,2675100.0,10.0404,10.0886,10.0404,10.0886,2675100.0
2007-10-23 15:55:00,14.63,14.68,14.63,14.67,3892200.0,10.0886,10.1231,10.0886,10.1162,3892200.0
2007-10-24 09:30:00,14.7,14.73,14.62,14.62,1986900.0,10.1369,10.1576,10.0817,10.0817,1986900.0
2007-10-24 09:35:00,14.62,14.64,14.57,14.59,1206000.0,10.0817,10.0955,10.0473,10.0611,1206000.0
2007-10-24 09:40:00,14.58,14.64,14.58,14.63,1087800.0,10.0542,10.0955,10.0542,10.0886,1087800.0
2007-10-24 09:45:00,14.63,14.64,14.6,14.61,825600.0,10.0886,10.0955,10.068,10.0749,825600.0
2007-10-24 09:50:00,14.61,14.61,14.53,14.56,1039800.0,10.0749,10.0749,10.0197,10.0404,1039800.0
2007-10-24 09:55:00,14.56,14.56,14.53,14.55,695400.0,10.0404,10.0404,10.0197,10.0335,695400.0
2007-10-24 10:00:00,14.55,14.55,14.47,14.49,1928700.0,10.0335,10.0335,9.9783,9.9921,1928700.0
2007-10-24 10:05:00,14.49,14.58,14.49,14.55,1491000.0,9.9921,10.0542,9.9921,10.0335,1491000.0
2007-10-24 10:10:00,14.54,14.57,14.54,14.55,997200.0,10.0266,10.0473,10.0266,10.0335,997200.0
2007-10-24 10:15:00,14.55,14.56,14.52,14.53,1169700.0,10.0335,10.0404,10.0128,10.0197,1169700.0
2007-10-24 10:20:00,14.53,14.61,14.53,14.61,1144500.0,10.0197,10.0749,10.0197,10.0749,1144500.0
2007-10-24 10:25:00,14.61,14.64,14.57,14.63,1861200.0,10.0749,10.0955,10.0473,10.0886,1861200.0
2007-10-24 10:30:00,14.63,14.64,14.57,14.58,1168800.0,10.0886,10.0955,10.0473,10.0542,1168800.0
2007-10-24 10:35:00,14.58,14.58,14.54,14.54,929400.0,10.0542,10.0542,10.0266,10.0266,929400.0
2007-10-24 10:40:00,14.54,14.54,14.48,14.48,2195100.0,10.0266,10.0266,9.9852,9.9852,2195100.0
2007-10-24 10:45:00,14.48,14.53,14.46,14.53,1853700.0,9.9852,10.0197,9.9714,10.0197,1853700.0
2007-10-24 10:50:00,14.53,14.53,14.43,14.44,2130600.0,10.0197,10.0197,9.9507,9.9576,2130600.0
2007-10-24 10:55:00,14.44,14.52,14.44,14.52,801300.0,9.9576,10.0128,9.9576,10.0128,801300.0
2007-10-24 11:00:00,14.52,14.53,14.5,14.52,572700.0,10.0128,10.0197,9.999,10.0128,572700.0
2007-10-24 11:05:00,14.52,14.53,14.48,14.48,688500.0,10.0128,10.0197,9.9852,9.9852,688500.0
2007-10-24 11:10:00,14.48,14.5,14.47,14.5,678600.0,9.9852,9.999,9.9783,9.999,678600.0
2007-10-24 11:15:00,14.5,14.51,14.48,14.49,669300.0,9.999,10.0059,9.9852,9.9921,669300.0
2007-10-24 11:20:00,14.48,14.53,14.48,14.52,727500.0,9.9852,10.0197,9.9852,10.0128,727500.0
2007-10-24 11:25:00,14.52,14.52,14.5,14.52,844200.0,10.0128,10.0128,9.999,10.0128,844200.0
2007-10-24 11:30:00,14.51,14.52,14.5,14.5,410100.0,10.0059,10.0128,9.999,9.999,410100.0
2007-10-24 11:35:00,14.5,14.53,14.49,14.52,556800.0,9.999,10.0197,9.9921,10.0128,556800.0
2007-10-24 11:40:00,14.53,14.54,14.52,14.53,415200.0,10.0197,10.0266,10.0128,10.0197,415200.0
2007-10-24 11:45:00,14.53,14.53,14.51,14.52,401400.0,10.0197,10.0197,10.0059,10.0128,401400.0
2007-10-24 11:50:00,14.52,14.54,14.51,14.52,753900.0,10.0128,10.0266,10.0059,10.0128,753900.0
2007-10-24 11:55:00,14.52,14.53,14.5,14.5,493500.0,10.0128,10.0197,9.999,9.999,493500.0
2007-10-24 12:00:00,14.51,14.51,14.48,14.49,676500.0,10.0059,10.0059,9.9852,9.9921,676500.0
2007-10-24 12:05:00,14.49,14.52,14.49,14.51,490800.0,9.9921,10.0128,9.9921,10.0059,490800.0
2007-10-24 12:10:00,14.51,14.52,14.5,14.5,490500.0,10.0059,10.0128,9.999,9.999,490500.0
2007-10-24 12:15:00,14.5,14.52,14.5,14.5,395100.0,9.999,10.0128,9.999,9.999,395100.0
2007-10-24 12:20:00,14.5,14.5,14.49,14.5,276600.0,9.999,9.999,9.9921,9.999,276600.0
2007-10-24 12:25:00,14.5,14.51,14.49,14.5,766500.0,9.999,10.0059,9.9921,9.999,766500.0
2007-10-24 12:30:00,14.5,14.53,14.5,14.53,466800.0,9.999,10.0197,9.999,10.0197,466800.0
2007-10-24 12:35:00,14.53,14.53,14.5,14.51,598500.0,10.0197,10.0197,9.999,10.0059,598500.0
2007-10-24 12:40:00,14.51,14.51,14.49,14.51,468300.0,10.0059,10.0059,9.9921,10.0059,468300.0
2007-10-24 12:45:00,14.51,14.51,14.49,14.5,311100.0,10.0059,10.0059,9.9921,9.999,311100.0
2007-10-24 12:50:00,14.5,14.5,14.48,14.48,381600.0,9.999,9.999,9.9852,9.9852,381600.0
2007-10-24 12:55:00,14.48,14.51,14.48,14.51,218700.0,9.9852,10.0059,9.9852,10.0059,218700.0
2007-10-24 13:00:00,14.51,14.52,14.49,14.49,299700.0,10.0059,10.0128,9.9921,9.9921,299700.0
2007-10-24 13:05:00,14.49,14.51,14.49,14.5,303600.0,9.9921,10.0059,9.9921,9.999,303600.0
2007-10-24 13:10:00,14.5,14.51,14.5,14.51,356400.0,9.999,10.0059,9.999,10.0059,356400.0
2007-10-24 13:15:00,14.51,14.51,14.48,14.49,553500.0,10.0059,10.0059,9.9852,9.9921,553500.0
2007-10-24 13:20:00,14.49,14.49,14.47,14.48,459900.0,9.9921,9.9921,9.9783,9.9852,459900.0
2007-10-24 13:25:00,14.48,14.5,14.47,14.5,419700.0,9.9852,9.999,9.9783,9.999,419700.0
2007-10-24 13:30:00,14.5,14.5,14.48,14.48,419700.0,9.999,9.999,9.9852,9.9852,419700.0
2007-10-24 13:35:00,14.48,14.48,14.47,14.47,1026000.0,9.9852,9.9852,9.9783,9.9783,1026000.0
2007-10-24 13:40:00,14.48,14.48,14.47,14.48,626400.0,9.9852,9.9852,9.9783,9.9852,626400.0
2007-10-24 13:45:00,14.48,14.49,14.48,14.48,306900.0,9.9852,9.9921,9.9852,9.9852,306900.0
2007-10-24 13:50:00,14.48,14.48,14.47,14.48,248700.0,9.9852,9.9852,9.9783,9.9852,248700.0
2007-10-24 13:55:00,14.48,14.48,14.47,14.48,540600.0,9.9852,9.9852,9.9783,9.9852,540600.0
2007-10-24 14:00:00,14.48,14.48,14.45,14.45,632400.0,9.9852,9.9852,9.9645,9.9645,632400.0
2007-10-24 14:05:00,14.45,14.47,14.45,14.45,268200.0,9.9645,9.9783,9.9645,9.9645,268200.0
2007-10-24 14:10:00,14.45,14.45,14.43,14.44,538800.0,9.9645,9.9645,9.9507,9.9576,538800.0
2007-10-24 14:15:00,14.44,14.45,14.42,14.43,926100.0,9.9576,9.9645,9.9438,9.9507,926100.0
2007-10-24 14:20:00,14.43,14.47,14.43,14.45,1150800.0,9.9507,9.9783,9.9507,9.9645,1150800.0
2007-10-24 14:25:00,14.45,14.52,14.45,14.5,856800.0,9.9645,10.0128,9.9645,9.999,856800.0
2007-10-24 14:30:00,14.51,14.56,14.5,14.55,965400.0,10.0059,10.0404,9.999,10.0335,965400.0
2007-10-24 14:35:00,14.55,14.55,14.5,14.52,635700.0,10.0335,10.0335,9.999,10.0128,635700.0
2007-10-24 14:40:00,14.52,14.54,14.49,14.49,702000.0,10.0128,10.0266,9.9921,9.9921,702000.0
2007-10-24 14:45:00,14.49,14.54,14.49,14.51,485700.0,9.9921,10.0266,9.9921,10.0059,485700.0
2007-10-24 14:50:00,14.51,14.52,14.49,14.51,459600.0,10.0059,10.0128,9.9921,10.0059,459600.0
2007-10-24 14:55:00,14.51,14.56,14.5,14.55,724800.0,10.0059,10.0404,9.999,10.0335,724800.0
2007-10-24 15:00:00,14.55,14.6,14.53,14.59,655500.0,10.0335,10.068,10.0197,10.0611,655500.0
2007-10-24 15:05:00,14.59,14.6,14.56,14.59,923100.0,10.0611,10.068,10.0404,10.0611,923100.0
2007-10-24 15:10:00,14.59,14.65,14.59,14.62,1279200.0,10.0611,10.1024,10.0611,10.0817,1279200.0
2007-10-24 15:15:00,14.62,14.62,14.56,14.56,1068600.0,10.0817,10.0817,10.0404,10.0404,1068600.0
2007-10-24 15:20:00,14.57,14.61,14.55,14.58,746700.0,10.0473,10.0749,10.0335,10.0542,746700.0
2007-10-24 15:25:00,14.58,14.64,14.57,14.64,623400.0,10.0542,10.0955,10.0473,10.0955,623400.0
2007-10-24 15:30:00,14.64,14.64,14.58,14.58,993900.0,10.0955,10.0955,10.0542,10.0542,993900.0
2007-10-24 15:35:00,14.58,14.59,14.54,14.54,998700.0,10.0542,10.0611,10.0266,10.0266,998700.0
2007-10-24 15:40:00,14.54,14.57,14.54,14.56,1138200.0,10.0266,10.0473,10.0266,10.0404,1138200.0
2007-10-24 15:45:00,14.56,14.57,14.55,14.56,816000.0,10.0404,10.0473,10.0335,10.0404,816000.0
2007-10-24 15:50:00,14.56,14.6,14.54,14.6,1257600.0,10.0404,10.068,10.0266,10.068,1257600.0
2007-10-24 15:55:00,14.6,14.65,14.6,14.64,2382000.0,10.068,10.1024,10.068,10.0955,2382000.0
2007-10-25 09:30:00,14.65,14.75,14.59,14.59,1761600.0,10.1024,10.1714,10.0611,10.0611,1761600.0
2007-10-25 09:35:00,14.59,14.59,14.49,14.5,890700.0,10.0611,10.0611,9.9921,9.999,890700.0
2007-10-25 09:40:00,14.49,14.55,14.49,14.53,695100.0,9.9921,10.0335,9.9921,10.0197,695100.0
2007-10-25 09:45:00,14.53,14.58,14.52,14.58,448200.0,10.0197,10.0542,10.0128,10.0542,448200.0
2007-10-25 09:50:00,14.57,14.61,14.51,14.51,912000.0,10.0473,10.0749,10.0059,10.0059,912000.0
2007-10-25 09:55:00,14.51,14.55,14.5,14.52,531300.0,10.0059,10.0335,9.999,10.0128,531300.0
2007-10-25 10:00:00,14.52,14.63,14.52,14.62,753000.0,10.0128,10.0886,10.0128,10.0817,753000.0
2007-10-25 10:05:00,14.62,14.66,14.61,14.66,834600.0,10.0817,10.1093,10.0749,10.1093,834600.0
2007-10-25 10:10:00,14.65,14.75,14.65,14.74,1246200.0,10.1024,10.1714,10.1024,10.1645,1246200.0
2007-10-25 10:15:00,14.74,14.74,14.7,14.74,672300.0,10.1645,10.1645,10.1369,10.1645,672300.0
2007-10-25 10:20:00,14.74,14.74,14.64,14.65,1093200.0,10.1645,10.1645,10.0955,10.1024,1093200.0
2007-10-25 10:25:00,14.66,14.7,14.65,14.7,305400.0,10.1093,10.1369,10.1024,10.1369,305400.0
2007-10-25 10:30:00,14.71,14.71,14.67,14.69,378900.0,10.1438,10.1438,10.1162,10.13,378900.0
2007-10-25 10:35:00,14.69,14.71,14.66,14.67,684600.0,10.13,10.1438,10.1093,10.1162,684600.0
2007-10-25 10:40:00,14.67,14.68,14.65,14.68,409500.0,10.1162,10.1231,10.1024,10.1231,409500.0
2007-10-25 10:45:00,14.68,14.69,14.65,14.69,528000.0,10.1231,10.13,10.1024,10.13,528000.0
2007-10-25 10:50:00,14.69,14.72,14.67,14.67,767700.0,10.13,10.1507,10.1162,10.1162,767700.0
2007-10-25 10:55:00,14.67,14.7,14.67,14.7,446400.0,10.1162,10.1369,10.1162,10.1369,446400.0
2007-10-25 11:00:00,14.7,14.73,14.68,14.68,633600.0,10.1369,10.1576,10.1231,10.1231,633600.0
2007-10-25 11:05:00,14.68,14.68,14.65,14.68,444900.0,10.1231,10.1231,10.1024,10.1231,444900.0
2007-10-25 11:10:00,14.68,14.68,14.66,14.68,282600.0,10.1231,10.1231,10.1093,10.1231,282600.0
2007-10-25 11:15:00,14.68,14.68,14.64,14.65,319500.0,10.1231,10.1231,10.0955,10.1024,319500.0
2007-10-25 11:20:00,14.65,14.66,14.64,14.65,408900.0,10.1024,10.1093,10.0955,10.1024,408900.0
2007-10-25 11:25:00,14.65,14.66,14.64,14.66,514500.0,10.1024,10.1093,10.0955,10.1093,514500.0
2007-10-25 11:30:00,14.66,14.75,14.66,14.74,826500.0,10.1093,10.1714,10.1093,10.1645,826500.0
2007-10-25 11:35:00,14.74,14.75,14.68,14.69,594600.0,10.1645,10.1714,10.1231,10.13,594600.0
2007-10-25 11:40:00,14.68,14.72,14.68,14.7,466200.0,10.1231,10.1507,10.1231,10.1369,466200.0
2007-10-25 11:45:00,14.71,14.71,14.69,14.7,330900.0,10.1438,10.1438,10.13,10.1369,330900.0
2007-10-25 11:50:00,14.7,14.7,14.66,14.68,395100.0,10.1369,10.1369,10.1093,10.1231,395100.0
2007-10-25 11:55:00,14.68,14.68,14.62,14.62,543000.0,10.1231,10.1231,10.0817,10.0817,543000.0
2007-10-25 12:00:00,14.62,14.64,14.6,14.61,760800.0,10.0817,10.0955,10.068,10.0749,760800.0
2007-10-25 12:05:00,14.6,14.64,14.6,14.64,606900.0,10.068,10.0955,10.068,10.0955,606900.0
2007-10-25 12:10:00,14.64,14.68,14.58,14.6,607200.0,10.0955,10.1231,10.0542,10.068,607200.0
2007-10-25 12:15:00,14.6,14.62,14.6,14.6,289500.0,10.068,10.0817,10.068,10.068,289500.0
2007-10-25 12:20:00,14.6,14.6,14.57,14.59,419700.0,10.068,10.068,10.0473,10.0611,419700.0
2007-10-25 12:25:00,14.59,14.59,14.58,14.58,321300.0,10.0611,10.0611,10.0542,10.0542,321300.0
2007-10-25 12:30:00,14.58,14.58,14.54,14.56,414600.0,10.0542,10.0542,10.0266,10.0404,414600.0
2007-10-25 12:35:00,14.56,14.57,14.54,14.55,273000.0,10.0404,10.0473,10.0266,10.0335,273000.0
2007-10-25 12:40:00,14.55,14.57,14.55,14.56,427200.0,10.0335,10.0473,10.0335,10.0404,427200.0
2007-10-25 12:45:00,14.56,14.58,14.56,14.56,411300.0,10.0404,10.0542,10.0404,10.0404,411300.0
2007-10-25 12:50:00,14.56,14.59,14.56,14.59,421200.0,10.0404,10.0611,10.0404,10.0611,421200.0
2007-10-25 12:55:00,14.59,14.59,14.54,14.54,723000.0,10.0611,10.0611,10.0266,10.0266,723000.0
2007-10-25 13:00:00,14.54,14.56,14.52,14.52,939000.0,10.0266,10.0404,10.0128,10.0128,939000.0
2007-10-25 13:05:00,14.52,14.53,14.47,14.49,975600.0,10.0128,10.0197,9.9783,9.9921,975600.0
2007-10-25 13:10:00,14.49,14.53,14.49,14.52,526500.0,9.9921,10.0197,9.9921,10.0128,526500.0
2007-10-25 13:15:00,14.51,14.53,14.49,14.5,460500.0,10.0059,10.0197,9.9921,9.999,460500.0
2007-10-25 13:20:00,14.5,14.53,14.49,14.5,1395000.0,9.999,10.0197,9.9921,9.999,1395000.0
2007-10-25 13:25:00,14.5,14.5,14.44,14.44,966600.0,9.999,9.999,9.9576,9.9576,966600.0
2007-10-25 13:30:00,14.44,14.48,14.44,14.46,544500.0,9.9576,9.9852,9.9576,9.9714,544500.0
2007-10-25 13:35:00,14.46,14.5,14.46,14.48,520500.0,9.9714,9.999,9.9714,9.9852,520500.0
2007-10-25 13:40:00,14.48,14.5,14.47,14.49,653400.0,9.9852,9.999,9.9783,9.9921,653400.0
2007-10-25 13:45:00,14.49,14.51,14.48,14.5,698700.0,9.9921,10.0059,9.9852,9.999,698700.0
2007-10-25 13:50:00,14.5,14.5,14.48,14.48,475500.0,9.999,9.999,9.9852,9.9852,475500.0
2007-10-25 13:55:00,14.48,14.5,14.47,14.49,592500.0,9.9852,9.999,9.9783,9.9921,592500.0
2007-10-25 14:00:00,14.49,14.49,14.43,14.43,1110900.0,9.9921,9.9921,9.9507,9.9507,1110900.0
2007-10-25 14:05:00,14.43,14.47,14.43,14.44,1340100.0,9.9507,9.9783,9.9507,9.9576,1340100.0
2007-10-25 14:10:00,14.44,14.47,14.44,14.45,717600.0,9.9576,9.9783,9.9576,9.9645,717600.0
2007-10-25 14:15:00,14.45,14.49,14.44,14.49,587100.0,9.9645,9.9921,9.9576,9.9921,587100.0
2007-10-25 14:20:00,14.49,14.53,14.47,14.52,690300.0,9.9921,10.0197,9.9783,10.0128,690300.0
2007-10-25 14:25:00,14.53,14.54,14.48,14.5,680700.0,10.0197,10.0266,9.9852,9.999,680700.0
2007-10-25 14:30:00,14.51,14.53,14.44,14.46,669900.0,10.0059,10.0197,9.9576,9.9714,669900.0
2007-10-25 14:35:00,14.46,14.51,14.45,14.5,525600.0,9.9714,10.0059,9.9645,9.999,525600.0
2007-10-25 14:40:00,14.49,14.53,14.49,14.51,553800.0,9.9921,10.0197,9.9921,10.0059,553800.0
2007-10-25 14:45:00,14.51,14.53,14.5,14.52,657900.0,10.0059,10.0197,9.999,10.0128,657900.0
2007-10-25 14:50:00,14.52,14.55,14.51,14.55,824400.0,10.0128,10.0335,10.0059,10.0335,824400.0
2007-10-25 14:55:00,14.55,14.6,14.52,14.58,862200.0,10.0335,10.068,10.0128,10.0542,862200.0
2007-10-25 15:00:00,14.58,14.61,14.47,14.6,1148100.0,10.0542,10.0749,9.9783,10.068,1148100.0
2007-10-25 15:05:00,14.6,14.6,14.54,14.57,1120800.0,10.068,10.068,10.0266,10.0473,1120800.0
2007-10-25 15:10:00,14.57,14.58,14.52,14.58,857100.0,10.0473,10.0542,10.0128,10.0542,857100.0
2007-10-25 15:15:00,14.58,14.59,14.57,14.58,685800.0,10.0542,10.0611,10.0473,10.0542,685800.0
2007-10-25 15:20:00,14.58,14.59,14.56,14.57,933600.0,10.0542,10.0611,10.0404,10.0473,933600.0
2007-10-25 15:25:00,14.57,14.6,14.56,14.59,1063200.0,10.0473,10.068,10.0404,10.0611,1063200.0
2007-10-25 15:30:00,14.59,14.6,14.56,14.57,881700.0,10.0611,10.068,10.0404,10.0473,881700.0
2007-10-25 15:35:00,14.57,14.58,14.57,14.57,543600.0,10.0473,10.0542,10.0473,10.0473,543600.0
2007-10-25 15:40:00,14.57,14.65,14.57,14.65,1944600.0,10.0473,10.1024,10.0473,10.1024,1944600.0
2007-10-25 15:45:00,14.65,14.66,14.62,14.62,1164900.0,10.1024,10.1093,10.0817,10.0817,1164900.0
2007-10-25 15:50:00,14.63,14.66,14.62,14.66,1506900.0,10.0886,10.1093,10.0817,10.1093,1506900.0
2007-10-25 15:55:00,14.66,14.66,14.61,14.61,1443300.0,10.1093,10.1093,10.0749,10.0749,1443300.0
2007-10-26 09:30:00,14.85,14.88,14.77,14.83,2535300.0,10.2404,10.261,10.1852,10.2266,2535300.0
2007-10-26 09:35:00,14.83,14.87,14.77,14.8,1279800.0,10.2266,10.2541,10.1852,10.2059,1279800.0
2007-10-26 09:40:00,14.8,14.81,14.72,14.73,1002900.0,10.2059,10.2128,10.1507,10.1576,1002900.0
2007-10-26 09:45:00,14.73,14.77,14.7,14.74,854700.0,10.1576,10.1852,10.1369,10.1645,854700.0
2007-10-26 09:50:00,14.74,14.77,14.72,14.72,707400.0,10.1645,10.1852,10.1507,10.1507,707400.0
2007-10-26 09:55:00,14.72,14.77,14.71,14.75,443700.0,10.1507,10.1852,10.1438,10.1714,443700.0
2007-10-26 10:00:00,14.75,14.76,14.71,14.73,564300.0,10.1714,10.1783,10.1438,10.1576,564300.0
2007-10-26 10:05:00,14.73,14.77,14.72,14.75,472200.0,10.1576,10.1852,10.1507,10.1714,472200.0
2007-10-26 10:10:00,14.75,14.78,14.74,14.78,547800.0,10.1714,10.1921,10.1645,10.1921,547800.0
2007-10-26 10:15:00,14.79,14.8,14.77,14.78,537600.0,10.199,10.2059,10.1852,10.1921,537600.0
2007-10-26 10:20:00,14.79,14.83,14.78,14.83,655500.0,10.199,10.2266,10.1921,10.2266,655500.0
2007-10-26 10:25:00,14.82,14.84,14.8,14.8,839700.0,10.2197,10.2335,10.2059,10.2059,839700.0
2007-10-26 10:30:00,14.8,14.84,14.79,14.83,1260600.0,10.2059,10.2335,10.199,10.2266,1260600.0
2007-10-26 10:35:00,14.83,14.83,14.78,14.78,372900.0,10.2266,10.2266,10.1921,10.1921,372900.0
2007-10-26 10:40:00,14.79,14.8,14.77,14.78,526800.0,10.199,10.2059,10.1852,10.1921,526800.0
2007-10-26 10:45:00,14.78,14.82,14.77,14.79,654300.0,10.1921,10.2197,10.1852,10.199,654300.0
2007-10-26 10:50:00,14.79,14.8,14.75,14.77,882300.0,10.199,10.2059,10.1714,10.1852,882300.0
2007-10-26 10:55:00,14.78,14.8,14.77,14.79,420000.0,10.1921,10.2059,10.1852,10.199,420000.0
2007-10-26 11:00:00,14.79,14.8,14.78,14.79,429000.0,10.199,10.2059,10.1921,10.199,429000.0
2007-10-26 11:05:00,14.79,14.79,14.77,14.77,329400.0,10.199,10.199,10.1852,10.1852,329400.0
2007-10-26 11:10:00,14.77,14.8,14.77,14.78,241200.0,10.1852,10.2059,10.1852,10.1921,241200.0
2007-10-26 11:15:00,14.78,14.78,14.76,14.77,305400.0,10.1921,10.1921,10.1783,10.1852,305400.0
2007-10-26 11:20:00,14.77,14.79,14.75,14.78,613800.0,10.1852,10.199,10.1714,10.1921,613800.0
2007-10-26 11:25:00,14.78,14.81,14.77,14.79,790800.0,10.1921,10.2128,10.1852,10.199,790800.0
2007-10-26 11:30:00,14.79,14.81,14.77,14.77,433500.0,10.199,10.2128,10.1852,10.1852,433500.0
2007-10-26 11:35:00,14.77,14.78,14.76,14.78,282600.0,10.1852,10.1921,10.1783,10.1921,282600.0
2007-10-26 11:40:00,14.78,14.79,14.77,14.77,427500.0,10.1921,10.199,10.1852,10.1852,427500.0
2007-10-26 11:45:00,14.77,14.78,14.77,14.77,379500.0,10.1852,10.1921,10.1852,10.1852,379500.0
2007-10-26 11:50:00,14.77,14.77,14.76,14.76,234000.0,10.1852,10.1852,10.1783,10.1783,234000.0
2007-10-26 11:55:00,14.76,14.77,14.75,14.75,477300.0,10.1783,10.1852,10.1714,10.1714,477300.0
2007-10-26 12:00:00,14.75,14.77,14.74,14.77,377400.0,10.1714,10.1852,10.1645,10.1852,377400.0
2007-10-26 12:05:00,14.76,14.77,14.75,14.76,348300.0,10.1783,10.1852,10.1714,10.1783,348300.0
2007-10-26 12:10:00,14.76,14.78,14.76,14.78,399300.0,10.1783,10.1921,10.1783,10.1921,399300.0
2007-10-26 12:15:00,14.77,14.77,14.74,14.75,434400.0,10.1852,10.1852,10.1645,10.1714,434400.0
2007-10-26 12:20:00,14.74,14.75,14.73,14.73,680400.0,10.1645,10.1714,10.1576,10.1576,680400.0
2007-10-26 12:25:00,14.73,14.82,14.73,14.8,750300.0,10.1576,10.2197,10.1576,10.2059,750300.0
2007-10-26 12:30:00,14.8,14.8,14.76,14.76,429300.0,10.2059,10.2059,10.1783,10.1783,429300.0
2007-10-26 12:35:00,14.76,14.79,14.75,14.78,604800.0,10.1783,10.199,10.1714,10.1921,604800.0
2007-10-26 12:40:00,14.78,14.8,14.77,14.8,496500.0,10.1921,10.2059,10.1852,10.2059,496500.0
2007-10-26 12:45:00,14.8,14.81,14.79,14.81,356700.0,10.2059,10.2128,10.199,10.2128,356700.0
2007-10-26 12:50:00,14.81,14.82,14.79,14.8,532500.0,10.2128,10.2197,10.199,10.2059,532500.0
2007-10-26 12:55:00,14.8,14.82,14.8,14.82,511200.0,10.2059,10.2197,10.2059,10.2197,511200.0
2007-10-26 13:00:00,14.82,14.82,14.79,14.79,696900.0,10.2197,10.2197,10.199,10.199,696900.0
2007-10-26 13:05:00,14.79,14.81,14.78,14.79,375900.0,10.199,10.2128,10.1921,10.199,375900.0
2007-10-26 13:10:00,14.79,14.79,14.77,14.78,261900.0,10.199,10.199,10.1852,10.1921,261900.0
2007-10-26 13:15:00,14.78,14.8,14.78,14.79,272400.0,10.1921,10.2059,10.1921,10.199,272400.0
2007-10-26 13:20:00,14.79,14.82,14.78,14.81,391200.0,10.199,10.2197,10.1921,10.2128,391200.0
2007-10-26 13:25:00,14.8,14.81,14.79,14.8,594600.0,10.2059,10.2128,10.199,10.2059,594600.0
2007-10-26 13:30:00,14.8,14.81,14.79,14.81,323700.0,10.2059,10.2128,10.199,10.2128,323700.0
2007-10-26 13:35:00,14.81,14.82,14.79,14.82,520800.0,10.2128,10.2197,10.199,10.2197,520800.0
2007-10-26 13:40:00,14.82,14.82,14.8,14.8,913500.0,10.2197,10.2197,10.2059,10.2059,913500.0
2007-10-26 13:45:00,14.8,14.8,14.79,14.79,374700.0,10.2059,10.2059,10.199,10.199,374700.0
2007-10-26 13:50:00,14.79,14.82,14.78,14.81,386400.0,10.199,10.2197,10.1921,10.2128,386400.0
2007-10-26 13:55:00,14.81,14.85,14.81,14.85,613500.0,10.2128,10.2404,10.2128,10.2404,613500.0
2007-10-26 14:00:00,14.85,14.88,14.84,14.88,675300.0,10.2404,10.261,10.2335,10.261,675300.0
2007-10-26 14:05:00,14.88,14.92,14.82,14.89,867300.0,10.261,10.2886,10.2197,10.2679,867300.0
2007-10-26 14:10:00,14.89,14.92,14.87,14.88,546000.0,10.2679,10.2886,10.2541,10.261,546000.0
2007-10-26 14:15:00,14.88,14.94,14.87,14.92,614400.0,10.261,10.3024,10.2541,10.2886,614400.0
2007-10-26 14:20:00,14.92,14.93,14.88,14.89,387900.0,10.2886,10.2955,10.261,10.2679,387900.0
2007-10-26 14:25:00,14.89,14.89,14.84,14.85,409500.0,10.2679,10.2679,10.2335,10.2404,409500.0
2007-10-26 14:30:00,14.85,14.87,14.84,14.86,325500.0,10.2404,10.2541,10.2335,10.2472,325500.0
2007-10-26 14:35:00,14.86,14.87,14.85,14.87,270300.0,10.2472,10.2541,10.2404,10.2541,270300.0
2007-10-26 14:40:00,14.86,14.89,14.86,14.89,548700.0,10.2472,10.2679,10.2472,10.2679,548700.0
2007-10-26 14:45:00,14.89,14.9,14.87,14.89,613200.0,10.2679,10.2748,10.2541,10.2679,613200.0
2007-10-26 14:50:00,14.9,14.91,14.89,14.91,630900.0,10.2748,10.2817,10.2679,10.2817,630900.0
2007-10-26 14:55:00,14.9,14.91,14.9,14.9,360000.0,10.2748,10.2817,10.2748,10.2748,360000.0
2007-10-26 15:00:00,14.9,14.91,14.89,14.89,520800.0,10.2748,10.2817,10.2679,10.2679,520800.0
2007-10-26 15:05:00,14.89,14.9,14.86,14.87,643800.0,10.2679,10.2748,10.2472,10.2541,643800.0
2007-10-26 15:10:00,14.86,14.89,14.85,14.86,753900.0,10.2472,10.2679,10.2404,10.2472,753900.0
2007-10-26 15:15:00,14.86,14.86,14.84,14.84,513900.0,10.2472,10.2472,10.2335,10.2335,513900.0
2007-10-26 15:20:00,14.85,14.85,14.82,14.82,458100.0,10.2404,10.2404,10.2197,10.2197,458100.0
2007-10-26 15:25:00,14.82,14.82,14.8,14.81,663300.0,10.2197,10.2197,10.2059,10.2128,663300.0
2007-10-26 15:30:00,14.81,14.85,14.81,14.84,891900.0,10.2128,10.2404,10.2128,10.2335,891900.0
2007-10-26 15:35:00,14.85,14.87,14.84,14.85,830400.0,10.2404,10.2541,10.2335,10.2404,830400.0
2007-10-26 15:40:00,14.85,14.87,14.84,14.85,903300.0,10.2404,10.2541,10.2335,10.2404,903300.0
2007-10-26 15:45:00,14.85,14.86,14.83,14.86,1340100.0,10.2404,10.2472,10.2266,10.2472,1340100.0
2007-10-26 15:50:00,14.86,14.87,14.85,14.85,1054200.0,10.2472,10.2541,10.2404,10.2404,1054200.0
2007-10-26 15:55:00,14.85,14.88,14.84,14.88,1530000.0,10.2404,10.261,10.2335,10.261,1530000.0
2007-10-29 09:30:00,14.91,14.93,14.87,14.93,794100.0,10.2817,10.2955,10.2541,10.2955,794100.0
2007-10-29 09:35:00,14.93,14.93,14.89,14.9,411600.0,10.2955,10.2955,10.2679,10.2748,411600.0
2007-10-29 09:40:00,14.9,14.94,14.88,14.92,687000.0,10.2748,10.3024,10.261,10.2886,687000.0
2007-10-29 09:45:00,14.92,14.98,14.9,14.98,828300.0,10.2886,10.33,10.2748,10.33,828300.0
2007-10-29 09:50:00,14.98,15.0,14.97,14.99,661200.0,10.33,10.3438,10.3231,10.3369,661200.0
2007-10-29 09:55:00,14.99,15.0,14.97,14.97,615300.0,10.3369,10.3438,10.3231,10.3231,615300.0
2007-10-29 10:00:00,14.98,14.98,14.95,14.95,499500.0,10.33,10.33,10.3093,10.3093,499500.0
2007-10-29 10:05:00,14.95,14.96,14.91,14.96,607800.0,10.3093,10.3162,10.2817,10.3162,607800.0
2007-10-29 10:10:00,14.96,14.98,14.93,14.98,422100.0,10.3162,10.33,10.2955,10.33,422100.0
2007-10-29 10:15:00,14.98,14.98,14.88,14.88,708900.0,10.33,10.33,10.261,10.261,708900.0
2007-10-29 10:20:00,14.89,14.96,14.88,14.94,501300.0,10.2679,10.3162,10.261,10.3024,501300.0
2007-10-29 10:25:00,14.94,14.98,14.93,14.96,634200.0,10.3024,10.33,10.2955,10.3162,634200.0
2007-10-29 10:30:00,14.96,14.97,14.94,14.94,591000.0,10.3162,10.3231,10.3024,10.3024,591000.0
2007-10-29 10:35:00,14.94,14.95,14.91,14.94,642900.0,10.3024,10.3093,10.2817,10.3024,642900.0
2007-10-29 10:40:00,14.94,14.95,14.93,14.94,365700.0,10.3024,10.3093,10.2955,10.3024,365700.0
2007-10-29 10:45:00,14.93,14.96,14.93,14.93,846000.0,10.2955,10.3162,10.2955,10.2955,846000.0
2007-10-29 10:50:00,14.93,14.95,14.91,14.94,877200.0,10.2955,10.3093,10.2817,10.3024,877200.0
2007-10-29 10:55:00,14.94,14.96,14.94,14.94,520200.0,10.3024,10.3162,10.3024,10.3024,520200.0
2007-10-29 11:00:00,14.94,14.96,14.93,14.96,302400.0,10.3024,10.3162,10.2955,10.3162,302400.0
2007-10-29 11:05:00,14.96,14.99,14.96,14.99,858000.0,10.3162,10.3369,10.3162,10.3369,858000.0
2007-10-29 11:10:00,14.99,15.0,14.98,15.0,591900.0,10.3369,10.3438,10.33,10.3438,591900.0
2007-10-29 11:15:00,14.99,15.0,14.99,14.99,463800.0,10.3369,10.3438,10.3369,10.3369,463800.0
2007-10-29 11:20:00,14.99,14.99,14.97,14.98,437100.0,10.3369,10.3369,10.3231,10.33,437100.0
2007-10-29 11:25:00,14.98,14.98,14.98,14.98,224700.0,10.33,10.33,10.33,10.33,224700.0
2007-10-29 11:30:00,14.98,15.02,14.98,15.02,710100.0,10.33,10.3576,10.33,10.3576,710100.0
2007-10-29 11:35:00,15.02,15.02,15.0,15.01,499200.0,10.3576,10.3576,10.3438,10.3507,499200.0
2007-10-29 11:40:00,15.01,15.03,15.01,15.01,609300.0,10.3507,10.3645,10.3507,10.3507,609300.0
2007-10-29 11:45:00,15.01,15.01,14.99,15.0,450600.0,10.3507,10.3507,10.3369,10.3438,450600.0
2007-10-29 11:50:00,15.0,15.0,14.99,15.0,744900.0,10.3438,10.3438,10.3369,10.3438,744900.0
2007-10-29 11:55:00,15.0,15.0,14.99,14.99,626400.0,10.3438,10.3438,10.3369,10.3369,626400.0
2007-10-29 12:00:00,14.99,15.0,14.99,14.99,300300.0,10.3369,10.3438,10.3369,10.3369,300300.0
2007-10-29 12:05:00,14.99,15.01,14.99,15.0,388800.0,10.3369,10.3507,10.3369,10.3438,388800.0
2007-10-29 12:10:00,15.0,15.02,15.0,15.01,400500.0,10.3438,10.3576,10.3438,10.3507,400500.0
2007-10-29 12:15:00,15.01,15.02,15.0,15.01,355500.0,10.3507,10.3576,10.3438,10.3507,355500.0
2007-10-29 12:20:00,15.01,15.02,15.0,15.0,570600.0,10.3507,10.3576,10.3438,10.3438,570600.0
2007-10-29 12:25:00,15.0,15.0,14.99,15.0,269700.0,10.3438,10.3438,10.3369,10.3438,269700.0
2007-10-29 12:30:00,15.0,15.0,15.0,15.0,544500.0,10.3438,10.3438,10.3438,10.3438,544500.0
2007-10-29 12:35:00,15.0,15.0,15.0,15.0,528300.0,10.3438,10.3438,10.3438,10.3438,528300.0
2007-10-29 12:40:00,15.0,15.0,14.97,14.98,459900.0,10.3438,10.3438,10.3231,10.33,459900.0
2007-10-29 12:45:00,14.98,15.0,14.98,15.0,221700.0,10.33,10.3438,10.33,10.3438,221700.0
2007-10-29 12:50:00,15.0,15.01,15.0,15.0,251400.0,10.3438,10.3507,10.3438,10.3438,251400.0
2007-10-29 12:55:00,15.0,15.01,15.0,15.0,134400.0,10.3438,10.3507,10.3438,10.3438,134400.0
2007-10-29 13:00:00,15.0,15.01,15.0,15.0,629700.0,10.3438,10.3507,10.3438,10.3438,629700.0
2007-10-29 13:05:00,15.0,15.0,14.99,14.99,255300.0,10.3438,10.3438,10.3369,10.3369,255300.0
2007-10-29 13:10:00,14.99,15.01,14.97,14.99,678900.0,10.3369,10.3507,10.3231,10.3369,678900.0
2007-10-29 13:15:00,14.99,14.99,14.98,14.98,150600.0,10.3369,10.3369,10.33,10.33,150600.0
2007-10-29 13:20:00,14.98,15.01,14.98,15.0,277500.0,10.33,10.3507,10.33,10.3438,277500.0
2007-10-29 13:25:00,15.0,15.0,14.99,14.99,497100.0,10.3438,10.3438,10.3369,10.3369,497100.0
2007-10-29 13:30:00,14.99,15.0,14.99,14.99,165300.0,10.3369,10.3438,10.3369,10.3369,165300.0
2007-10-29 13:35:00,15.0,15.0,14.99,15.0,230100.0,10.3438,10.3438,10.3369,10.3438,230100.0
2007-10-29 13:40:00,14.99,15.0,14.99,15.0,185700.0,10.3369,10.3438,10.3369,10.3438,185700.0
2007-10-29 13:45:00,15.0,15.01,14.99,15.0,372000.0,10.3438,10.3507,10.3369,10.3438,372000.0
2007-10-29 13:50:00,15.0,15.02,15.0,15.0,388200.0,10.3438,10.3576,10.3438,10.3438,388200.0
2007-10-29 13:55:00,15.0,15.01,14.99,15.01,365400.0,10.3438,10.3507,10.3369,10.3507,365400.0
2007-10-29 14:00:00,15.01,15.02,15.0,15.01,635400.0,10.3507,10.3576,10.3438,10.3507,635400.0
2007-10-29 14:05:00,15.01,15.05,15.01,15.04,951600.0,10.3507,10.3783,10.3507,10.3714,951600.0
2007-10-29 14:10:00,15.05,15.05,15.0,15.02,530100.0,10.3783,10.3783,10.3438,10.3576,530100.0
2007-10-29 14:15:00,15.02,15.02,15.0,15.0,199500.0,10.3576,10.3576,10.3438,10.3438,199500.0
2007-10-29 14:20:00,15.0,15.03,15.0,15.0,378900.0,10.3438,10.3645,10.3438,10.3438,378900.0
2007-10-29 14:25:00,15.0,15.0,14.99,15.0,231900.0,10.3438,10.3438,10.3369,10.3438,231900.0
2007-10-29 14:30:00,15.0,15.02,15.0,15.02,800700.0,10.3438,10.3576,10.3438,10.3576,800700.0
2007-10-29 14:35:00,15.01,15.02,15.0,15.0,514500.0,10.3507,10.3576,10.3438,10.3438,514500.0
2007-10-29 14:40:00,15.0,15.01,15.0,15.0,273300.0,10.3438,10.3507,10.3438,10.3438,273300.0
2007-10-29 14:45:00,15.0,15.01,15.0,15.01,252600.0,10.3438,10.3507,10.3438,10.3507,252600.0
2007-10-29 14:50:00,15.01,15.02,15.01,15.02,156000.0,10.3507,10.3576,10.3507,10.3576,156000.0
2007-10-29 14:55:00,15.02,15.03,15.01,15.03,356400.0,10.3576,10.3645,10.3507,10.3645,356400.0
2007-10-29 15:00:00,15.03,15.04,15.01,15.02,386700.0,10.3645,10.3714,10.3507,10.3576,386700.0
2007-10-29 15:05:00,15.02,15.03,15.01,15.01,500700.0,10.3576,10.3645,10.3507,10.3507,500700.0
2007-10-29 15:10:00,15.01,15.02,15.0,15.0,370800.0,10.3507,10.3576,10.3438,10.3438,370800.0
2007-10-29 15:15:00,15.0,15.01,15.0,15.0,299100.0,10.3438,10.3507,10.3438,10.3438,299100.0
2007-10-29 15:20:00,15.0,15.01,15.0,15.0,411300.0,10.3438,10.3507,10.3438,10.3438,411300.0
2007-10-29 15:25:00,15.0,15.01,15.0,15.01,459900.0,10.3438,10.3507,10.3438,10.3507,459900.0
2007-10-29 15:30:00,15.01,15.01,15.0,15.01,494700.0,10.3507,10.3507,10.3438,10.3507,494700.0
2007-10-29 15:35:00,15.01,15.02,15.0,15.0,669000.0,10.3507,10.3576,10.3438,10.3438,669000.0
2007-10-29 15:40:00,15.0,15.0,15.0,15.0,619800.0,10.3438,10.3438,10.3438,10.3438,619800.0
2007-10-29 15:45:00,15.0,15.01,15.0,15.0,793800.0,10.3438,10.3507,10.3438,10.3438,793800.0
2007-10-29 15:50:00,15.0,15.01,15.0,15.0,1221900.0,10.3438,10.3507,10.3438,10.3438,1221900.0
2007-10-29 15:55:00,15.0,15.02,15.0,15.01,1137600.0,10.3438,10.3576,10.3438,10.3507,1137600.0
2007-10-30 09:30:00,14.91,14.94,14.9,14.93,857400.0,10.2817,10.3024,10.2748,10.2955,857400.0
2007-10-30 09:35:00,14.93,14.98,14.93,14.95,548100.0,10.2955,10.33,10.2955,10.3093,548100.0
2007-10-30 09:40:00,14.95,14.99,14.94,14.99,335100.0,10.3093,10.3369,10.3024,10.3369,335100.0
2007-10-30 09:45:00,14.99,15.04,14.98,15.04,381600.0,10.3369,10.3714,10.33,10.3714,381600.0
2007-10-30 09:50:00,15.04,15.07,15.01,15.01,820500.0,10.3714,10.3921,10.3507,10.3507,820500.0
2007-10-30 09:55:00,15.01,15.02,14.97,15.01,367200.0,10.3507,10.3576,10.3231,10.3507,367200.0
2007-10-30 10:00:00,15.01,15.02,14.97,15.0,431400.0,10.3507,10.3576,10.3231,10.3438,431400.0
2007-10-30 10:05:00,15.0,15.01,15.0,15.01,329100.0,10.3438,10.3507,10.3438,10.3507,329100.0
2007-10-30 10:10:00,15.01,15.04,14.97,15.04,466800.0,10.3507,10.3714,10.3231,10.3714,466800.0
2007-10-30 10:15:00,15.04,15.04,15.01,15.02,341700.0,10.3714,10.3714,10.3507,10.3576,341700.0
2007-10-30 10:20:00,15.02,15.02,14.99,15.01,601800.0,10.3576,10.3576,10.3369,10.3507,601800.0
2007-10-30 10:25:00,15.01,15.03,15.0,15.02,380700.0,10.3507,10.3645,10.3438,10.3576,380700.0
2007-10-30 10:30:00,15.02,15.04,15.02,15.03,429900.0,10.3576,10.3714,10.3576,10.3645,429900.0
2007-10-30 10:35:00,15.03,15.07,15.03,15.05,451200.0,10.3645,10.3921,10.3645,10.3783,451200.0
2007-10-30 10:40:00,15.05,15.06,15.04,15.06,185100.0,10.3783,10.3852,10.3714,10.3852,185100.0
2007-10-30 10:45:00,15.06,15.07,15.05,15.06,904200.0,10.3852,10.3921,10.3783,10.3852,904200.0
2007-10-30 10:50:00,15.05,15.06,15.02,15.04,264600.0,10.3783,10.3852,10.3576,10.3714,264600.0
2007-10-30 10:55:00,15.04,15.06,15.04,15.06,298200.0,10.3714,10.3852,10.3714,10.3852,298200.0
2007-10-30 11:00:00,15.06,15.07,15.05,15.07,273900.0,10.3852,10.3921,10.3783,10.3921,273900.0
2007-10-30 11:05:00,15.07,15.07,15.03,15.04,338100.0,10.3921,10.3921,10.3645,10.3714,338100.0
2007-10-30 11:10:00,15.04,15.04,15.02,15.02,345600.0,10.3714,10.3714,10.3576,10.3576,345600.0
2007-10-30 11:15:00,15.02,15.05,15.02,15.02,425100.0,10.3576,10.3783,10.3576,10.3576,425100.0
2007-10-30 11:20:00,15.03,15.06,15.03,15.04,464400.0,10.3645,10.3852,10.3645,10.3714,464400.0
2007-10-30 11:25:00,15.04,15.04,15.01,15.02,263700.0,10.3714,10.3714,10.3507,10.3576,263700.0
2007-10-30 11:30:00,15.02,15.03,15.01,15.02,202800.0,10.3576,10.3645,10.3507,10.3576,202800.0
2007-10-30 11:35:00,15.02,15.02,15.01,15.01,167100.0,10.3576,10.3576,10.3507,10.3507,167100.0
2007-10-30 11:40:00,15.02,15.05,15.02,15.03,465600.0,10.3576,10.3783,10.3576,10.3645,465600.0
2007-10-30 11:45:00,15.03,15.05,15.02,15.05,264000.0,10.3645,10.3783,10.3576,10.3783,264000.0
2007-10-30 11:50:00,15.04,15.06,15.04,15.06,398100.0,10.3714,10.3852,10.3714,10.3852,398100.0
2007-10-30 11:55:00,15.06,15.08,15.05,15.07,407700.0,10.3852,10.399,10.3783,10.3921,407700.0
2007-10-30 12:00:00,15.07,15.08,15.06,15.07,231300.0,10.3921,10.399,10.3852,10.3921,231300.0
2007-10-30 12:05:00,15.07,15.08,15.06,15.08,314400.0,10.3921,10.399,10.3852,10.399,314400.0
2007-10-30 12:10:00,15.07,15.11,15.07,15.11,495600.0,10.3921,10.4196,10.3921,10.4196,495600.0
2007-10-30 12:15:00,15.11,15.11,15.1,15.11,220200.0,10.4196,10.4196,10.4127,10.4196,220200.0
2007-10-30 12:20:00,15.11,15.11,15.09,15.09,250200.0,10.4196,10.4196,10.4059,10.4059,250200.0
2007-10-30 12:25:00,15.1,15.1,15.08,15.1,232800.0,10.4127,10.4127,10.399,10.4127,232800.0
2007-10-30 12:30:00,15.1,15.1,15.08,15.1,361200.0,10.4127,10.4127,10.399,10.4127,361200.0
2007-10-30 12:35:00,15.11,15.11,15.08,15.1,443700.0,10.4196,10.4196,10.399,10.4127,443700.0
2007-10-30 12:40:00,15.1,15.1,15.09,15.1,236100.0,10.4127,10.4127,10.4059,10.4127,236100.0
2007-10-30 12:45:00,15.1,15.12,15.1,15.12,439800.0,10.4127,10.4265,10.4127,10.4265,439800.0
2007-10-30 12:50:00,15.11,15.12,15.11,15.12,368400.0,10.4196,10.4265,10.4196,10.4265,368400.0
2007-10-30 12:55:00,15.12,15.16,15.12,15.16,575400.0,10.4265,10.4541,10.4265,10.4541,575400.0
2007-10-30 13:00:00,15.16,15.17,15.16,15.16,605100.0,10.4541,10.461,10.4541,10.4541,605100.0
2007-10-30 13:05:00,15.16,15.2,15.07,15.2,866700.0,10.4541,10.4817,10.3921,10.4817,866700.0
2007-10-30 13:10:00,15.19,15.22,15.18,15.2,836100.0,10.4748,10.4955,10.4679,10.4817,836100.0
2007-10-30 13:15:00,15.2,15.22,15.18,15.2,717600.0,10.4817,10.4955,10.4679,10.4817,717600.0
2007-10-30 13:20:00,15.2,15.2,15.07,15.2,662700.0,10.4817,10.4817,10.3921,10.4817,662700.0
2007-10-30 13:25:00,15.2,15.21,15.19,15.2,434100.0,10.4817,10.4886,10.4748,10.4817,434100.0
2007-10-30 13:30:00,15.21,15.22,15.2,15.2,411900.0,10.4886,10.4955,10.4817,10.4817,411900.0
2007-10-30 13:35:00,15.2,15.21,15.2,15.21,645600.0,10.4817,10.4886,10.4817,10.4886,645600.0
2007-10-30 13:40:00,15.21,15.23,15.19,15.2,492300.0,10.4886,10.5024,10.4748,10.4817,492300.0
2007-10-30 13:45:00,15.2,15.21,15.2,15.21,303900.0,10.4817,10.4886,10.4817,10.4886,303900.0
2007-10-30 13:50:00,15.21,15.21,15.19,15.2,281700.0,10.4886,10.4886,10.4748,10.4817,281700.0
2007-10-30 13:55:00,15.2,15.21,15.2,15.21,559800.0,10.4817,10.4886,10.4817,10.4886,559800.0
2007-10-30 14:00:00,15.21,15.22,15.19,15.21,427800.0,10.4886,10.4955,10.4748,10.4886,427800.0
2007-10-30 14:05:00,15.21,15.24,15.21,15.23,597600.0,10.4886,10.5093,10.4886,10.5024,597600.0
2007-10-30 14:10:00,15.23,15.25,15.22,15.24,572400.0,10.5024,10.5162,10.4955,10.5093,572400.0
2007-10-30 14:15:00,15.24,15.25,15.22,15.24,1427700.0,10.5093,10.5162,10.4955,10.5093,1427700.0
2007-10-30 14:20:00,15.24,15.24,15.23,15.24,284400.0,10.5093,10.5093,10.5024,10.5093,284400.0
2007-10-30 14:25:00,15.23,15.26,15.23,15.25,509400.0,10.5024,10.5231,10.5024,10.5162,509400.0
2007-10-30 14:30:00,15.25,15.28,15.24,15.28,898200.0,10.5162,10.5369,10.5093,10.5369,898200.0
2007-10-30 14:35:00,15.28,15.28,15.25,15.28,996900.0,10.5369,10.5369,10.5162,10.5369,996900.0
2007-10-30 14:40:00,15.28,15.28,15.22,15.27,527100.0,10.5369,10.5369,10.4955,10.53,527100.0
2007-10-30 14:45:00,15.27,15.27,15.26,15.27,401100.0,10.53,10.53,10.5231,10.53,401100.0
2007-10-30 14:50:00,15.27,15.27,15.26,15.27,349800.0,10.53,10.53,10.5231,10.53,349800.0
2007-10-30 14:55:00,15.27,15.27,15.24,15.24,436500.0,10.53,10.53,10.5093,10.5093,436500.0
2007-10-30 15:00:00,15.24,15.27,15.23,15.26,502500.0,10.5093,10.53,10.5024,10.5231,502500.0
2007-10-30 15:05:00,15.26,15.27,15.25,15.27,387600.0,10.5231,10.53,10.5162,10.53,387600.0
2007-10-30 15:10:00,15.27,15.27,15.26,15.26,577500.0,10.53,10.53,10.5231,10.5231,577500.0
2007-10-30 15:15:00,15.26,15.28,15.26,15.27,530700.0,10.5231,10.5369,10.5231,10.53,530700.0
2007-10-30 15:20:00,15.27,15.27,15.23,15.24,454800.0,10.53,10.53,10.5024,10.5093,454800.0
2007-10-30 15:25:00,15.23,15.25,15.22,15.22,759300.0,10.5024,10.5162,10.4955,10.4955,759300.0
2007-10-30 15:30:00,15.22,15.24,15.2,15.21,784200.0,10.4955,10.5093,10.4817,10.4886,784200.0
2007-10-30 15:35:00,15.21,15.22,15.18,15.19,1502100.0,10.4886,10.4955,10.4679,10.4748,1502100.0
2007-10-30 15:40:00,15.19,15.19,15.13,15.16,1740300.0,10.4748,10.4748,10.4334,10.4541,1740300.0
2007-10-30 15:45:00,15.16,15.17,15.12,15.13,1666500.0,10.4541,10.461,10.4265,10.4334,1666500.0
2007-10-30 15:50:00,15.13,15.15,15.12,15.12,2085600.0,10.4334,10.4472,10.4265,10.4265,2085600.0
2007-10-30 15:55:00,15.12,15.13,15.08,15.13,2464800.0,10.4265,10.4334,10.399,10.4334,2464800.0
2007-10-31 09:30:00,15.24,15.27,15.11,15.13,971700.0,10.5093,10.53,10.4196,10.4334,971700.0
2007-10-31 09:35:00,15.13,15.18,15.13,15.15,502500.0,10.4334,10.4679,10.4334,10.4472,502500.0
2007-10-31 09:40:00,15.15,15.15,15.03,15.05,1099200.0,10.4472,10.4472,10.3645,10.3783,1099200.0
2007-10-31 09:45:00,15.05,15.1,15.04,15.07,687600.0,10.3783,10.4127,10.3714,10.3921,687600.0
2007-10-31 09:50:00,15.07,15.07,14.97,14.99,1078500.0,10.3921,10.3921,10.3231,10.3369,1078500.0
2007-10-31 09:55:00,14.99,15.03,14.97,15.02,731700.0,10.3369,10.3645,10.3231,10.3576,731700.0
2007-10-31 10:00:00,15.02,15.05,15.0,15.01,665100.0,10.3576,10.3783,10.3438,10.3507,665100.0
2007-10-31 10:05:00,15.01,15.09,15.01,15.06,511800.0,10.3507,10.4059,10.3507,10.3852,511800.0
2007-10-31 10:10:00,15.07,15.12,15.07,15.11,406800.0,10.3921,10.4265,10.3921,10.4196,406800.0
2007-10-31 10:15:00,15.11,15.13,15.1,15.13,401700.0,10.4196,10.4334,10.4127,10.4334,401700.0
2007-10-31 10:20:00,15.13,15.15,15.11,15.13,550500.0,10.4334,10.4472,10.4196,10.4334,550500.0
2007-10-31 10:25:00,15.13,15.18,15.13,15.17,623100.0,10.4334,10.4679,10.4334,10.461,623100.0
2007-10-31 10:30:00,15.17,15.17,15.13,15.14,619500.0,10.461,10.461,10.4334,10.4403,619500.0
2007-10-31 10:35:00,15.14,15.14,15.09,15.11,801900.0,10.4403,10.4403,10.4059,10.4196,801900.0
2007-10-31 10:40:00,15.11,15.11,15.06,15.06,1403700.0,10.4196,10.4196,10.3852,10.3852,1403700.0
2007-10-31 10:45:00,15.07,15.07,15.02,15.02,584100.0,10.3921,10.3921,10.3576,10.3576,584100.0
2007-10-31 10:50:00,15.02,15.07,15.01,15.05,391500.0,10.3576,10.3921,10.3507,10.3783,391500.0
2007-10-31 10:55:00,15.05,15.06,15.03,15.05,192600.0,10.3783,10.3852,10.3645,10.3783,192600.0
2007-10-31 11:00:00,15.05,15.08,15.05,15.08,441000.0,10.3783,10.399,10.3783,10.399,441000.0
2007-10-31 11:05:00,15.08,15.08,15.06,15.08,610200.0,10.399,10.399,10.3852,10.399,610200.0
2007-10-31 11:10:00,15.08,15.08,15.03,15.03,288600.0,10.399,10.399,10.3645,10.3645,288600.0
2007-10-31 11:15:00,15.04,15.04,15.02,15.03,192000.0,10.3714,10.3714,10.3576,10.3645,192000.0
2007-10-31 11:20:00,15.03,15.04,15.02,15.04,282900.0,10.3645,10.3714,10.3576,10.3714,282900.0
2007-10-31 11:25:00,15.04,15.05,15.02,15.02,203100.0,10.3714,10.3783,10.3576,10.3576,203100.0
2007-10-31 11:30:00,15.02,15.02,15.0,15.01,321000.0,10.3576,10.3576,10.3438,10.3507,321000.0
2007-10-31 11:35:00,15.0,15.02,15.0,15.01,322800.0,10.3438,10.3576,10.3438,10.3507,322800.0
2007-10-31 11:40:00,15.01,15.02,14.99,14.99,621900.0,10.3507,10.3576,10.3369,10.3369,621900.0
2007-10-31 11:45:00,14.99,15.0,14.98,15.0,559800.0,10.3369,10.3438,10.33,10.3438,559800.0
2007-10-31 11:50:00,15.0,15.01,14.99,15.0,818400.0,10.3438,10.3507,10.3369,10.3438,818400.0
2007-10-31 11:55:00,15.0,15.03,14.98,15.0,912600.0,10.3438,10.3645,10.33,10.3438,912600.0
2007-10-31 12:00:00,15.0,15.01,14.99,15.0,305700.0,10.3438,10.3507,10.3369,10.3438,305700.0
2007-10-31 12:05:00,15.0,15.01,15.0,15.0,364200.0,10.3438,10.3507,10.3438,10.3438,364200.0
2007-10-31 12:10:00,15.0,15.0,14.97,14.98,520500.0,10.3438,10.3438,10.3231,10.33,520500.0
2007-10-31 12:15:00,14.98,15.01,14.98,15.0,619500.0,10.33,10.3507,10.33,10.3438,619500.0
2007-10-31 12:20:00,15.0,15.01,14.99,15.0,519900.0,10.3438,10.3507,10.3369,10.3438,519900.0
2007-10-31 12:25:00,15.0,15.01,14.99,14.99,285600.0,10.3438,10.3507,10.3369,10.3369,285600.0
2007-10-31 12:30:00,14.99,15.0,14.99,14.99,271500.0,10.3369,10.3438,10.3369,10.3369,271500.0
2007-10-31 12:35:00,15.0,15.0,14.99,15.0,109200.0,10.3438,10.3438,10.3369,10.3438,109200.0
2007-10-31 12:40:00,14.99,15.01,14.99,15.0,291900.0,10.3369,10.3507,10.3369,10.3438,291900.0
2007-10-31 12:45:00,15.0,15.01,15.0,15.01,164700.0,10.3438,10.3507,10.3438,10.3507,164700.0
2007-10-31 12:50:00,15.01,15.01,15.0,15.0,223500.0,10.3507,10.3507,10.3438,10.3438,223500.0
2007-10-31 12:55:00,15.0,15.0,15.0,15.0,139200.0,10.3438,10.3438,10.3438,10.3438,139200.0
2007-10-31 13:00:00,15.0,15.01,15.0,15.01,204000.0,10.3438,10.3507,10.3438,10.3507,204000.0
2007-10-31 13:05:00,15.01,15.02,15.0,15.01,452400.0,10.3507,10.3576,10.3438,10.3507,452400.0
2007-10-31 13:10:00,15.01,15.01,14.99,15.0,285900.0,10.3507,10.3507,10.3369,10.3438,285900.0
2007-10-31 13:15:00,15.0,15.0,14.99,14.99,132900.0,10.3438,10.3438,10.3369,10.3369,132900.0
2007-10-31 13:20:00,15.0,15.01,14.99,15.0,944700.0,10.3438,10.3507,10.3369,10.3438,944700.0
2007-10-31 13:25:00,15.0,15.02,15.0,15.01,587100.0,10.3438,10.3576,10.3438,10.3507,587100.0
2007-10-31 13:30:00,15.01,15.02,15.0,15.0,547500.0,10.3507,10.3576,10.3438,10.3438,547500.0
2007-10-31 13:35:00,15.0,15.01,15.0,15.0,624000.0,10.3438,10.3507,10.3438,10.3438,624000.0
2007-10-31 13:40:00,15.0,15.0,14.98,14.99,397500.0,10.3438,10.3438,10.33,10.3369,397500.0
2007-10-31 13:45:00,14.99,15.0,14.98,15.0,1324500.0,10.3369,10.3438,10.33,10.3438,1324500.0
2007-10-31 13:50:00,14.99,15.0,14.97,14.97,474600.0,10.3369,10.3438,10.3231,10.3231,474600.0
2007-10-31 13:55:00,14.97,15.0,14.97,14.99,652800.0,10.3231,10.3438,10.3231,10.3369,652800.0
2007-10-31 14:00:00,14.99,15.0,14.98,14.99,522900.0,10.3369,10.3438,10.33,10.3369,522900.0
2007-10-31 14:05:00,14.99,15.01,14.94,14.94,1543500.0,10.3369,10.3507,10.3024,10.3024,1543500.0
2007-10-31 14:10:00,14.94,14.95,14.9,14.91,1265100.0,10.3024,10.3093,10.2748,10.2817,1265100.0
2007-10-31 14:15:00,14.92,14.96,14.84,14.95,2816700.0,10.2886,10.3162,10.2335,10.3093,2816700.0
2007-10-31 14:20:00,14.95,14.98,14.86,14.9,2491800.0,10.3093,10.33,10.2472,10.2748,2491800.0
2007-10-31 14:25:00,14.9,14.97,14.88,14.92,1504200.0,10.2748,10.3231,10.261,10.2886,1504200.0
2007-10-31 14:30:00,14.92,14.96,14.91,14.91,1435800.0,10.2886,10.3162,10.2817,10.2817,1435800.0
2007-10-31 14:35:00,14.92,14.92,14.87,14.88,1335900.0,10.2886,10.2886,10.2541,10.261,1335900.0
2007-10-31 14:40:00,14.88,14.97,14.88,14.97,1000500.0,10.261,10.3231,10.261,10.3231,1000500.0
2007-10-31 14:45:00,14.97,14.97,14.91,14.96,1293300.0,10.3231,10.3231,10.2817,10.3162,1293300.0
2007-10-31 14:50:00,14.96,15.05,14.92,15.04,1470300.0,10.3162,10.3783,10.2886,10.3714,1470300.0
2007-10-31 14:55:00,15.04,15.13,14.94,15.06,1666800.0,10.3714,10.4334,10.3024,10.3852,1666800.0
2007-10-31 15:00:00,15.06,15.08,14.94,15.04,832200.0,10.3852,10.399,10.3024,10.3714,832200.0
2007-10-31 15:05:00,15.04,15.06,14.96,15.04,704400.0,10.3714,10.3852,10.3162,10.3714,704400.0
2007-10-31 15:10:00,15.04,15.05,14.99,14.99,678600.0,10.3714,10.3783,10.3369,10.3369,678600.0
2007-10-31 15:15:00,14.99,15.0,14.95,14.96,750300.0,10.3369,10.3438,10.3093,10.3162,750300.0
2007-10-31 15:20:00,14.96,15.11,14.92,14.97,765600.0,10.3162,10.4196,10.2886,10.3231,765600.0
2007-10-31 15:25:00,14.96,15.06,14.94,14.96,935100.0,10.3162,10.3852,10.3024,10.3162,935100.0
2007-10-31 15:30:00,14.95,14.96,14.93,14.95,1069800.0,10.3093,10.3162,10.2955,10.3093,1069800.0
2007-10-31 15:35:00,14.95,14.98,14.95,14.97,1168500.0,10.3093,10.33,10.3093,10.3231,1168500.0
2007-10-31 15:40:00,14.97,15.06,14.96,15.05,1373100.0,10.3231,10.3852,10.3162,10.3783,1373100.0
2007-10-31 15:45:00,15.05,15.06,15.02,15.02,1163400.0,10.3783,10.3852,10.3576,10.3576,1163400.0
2007-10-31 15:50:00,15.02,15.06,15.02,15.06,1598700.0,10.3576,10.3852,10.3576,10.3852,1598700.0
2007-10-31 15:55:00,15.06,15.07,15.04,15.04,2046000.0,10.3852,10.3921,10.3714,10.3714,2046000.0
2007-11-01 09:30:00,14.9,14.98,14.89,14.95,993600.0,10.2748,10.33,10.2679,10.3093,993600.0
2007-11-01 09:35:00,14.95,14.97,14.87,14.88,703500.0,10.3093,10.3231,10.2541,10.261,703500.0
2007-11-01 09:40:00,14.88,14.93,14.86,14.86,654900.0,10.261,10.2955,10.2472,10.2472,654900.0
2007-11-01 09:45:00,14.86,14.9,14.84,14.86,956100.0,10.2472,10.2748,10.2335,10.2472,956100.0
2007-11-01 09:50:00,14.87,14.92,14.85,14.9,1118400.0,10.2541,10.2886,10.2404,10.2748,1118400.0
2007-11-01 09:55:00,14.9,14.95,14.9,14.93,851700.0,10.2748,10.3093,10.2748,10.2955,851700.0
2007-11-01 10:00:00,14.93,14.97,14.92,14.93,951600.0,10.2955,10.3231,10.2886,10.2955,951600.0
2007-11-01 10:05:00,14.93,14.94,14.87,14.88,1036200.0,10.2955,10.3024,10.2541,10.261,1036200.0
2007-11-01 10:10:00,14.88,14.89,14.82,14.83,1080900.0,10.261,10.2679,10.2197,10.2266,1080900.0
2007-11-01 10:15:00,14.83,14.86,14.83,14.84,651000.0,10.2266,10.2472,10.2266,10.2335,651000.0
2007-11-01 10:20:00,14.84,14.85,14.82,14.84,635100.0,10.2335,10.2404,10.2197,10.2335,635100.0
2007-11-01 10:25:00,14.84,14.86,14.83,14.84,841800.0,10.2335,10.2472,10.2266,10.2335,841800.0
2007-11-01 10:30:00,14.84,14.86,14.82,14.82,1077300.0,10.2335,10.2472,10.2197,10.2197,1077300.0
2007-11-01 10:35:00,14.82,14.85,14.81,14.85,1655100.0,10.2197,10.2404,10.2128,10.2404,1655100.0
2007-11-01 10:40:00,14.85,14.85,14.81,14.81,1042800.0,10.2404,10.2404,10.2128,10.2128,1042800.0
2007-11-01 10:45:00,14.81,14.82,14.8,14.8,529800.0,10.2128,10.2197,10.2059,10.2059,529800.0
2007-11-01 10:50:00,14.8,14.83,14.79,14.82,573600.0,10.2059,10.2266,10.199,10.2197,573600.0
2007-11-01 10:55:00,14.82,14.85,14.8,14.85,737400.0,10.2197,10.2404,10.2059,10.2404,737400.0
2007-11-01 11:00:00,14.85,14.86,14.83,14.83,977100.0,10.2404,10.2472,10.2266,10.2266,977100.0
2007-11-01 11:05:00,14.83,14.84,14.82,14.83,527400.0,10.2266,10.2335,10.2197,10.2266,527400.0
2007-11-01 11:10:00,14.83,14.85,14.83,14.85,330600.0,10.2266,10.2404,10.2266,10.2404,330600.0
2007-11-01 11:15:00,14.85,14.85,14.83,14.83,485700.0,10.2404,10.2404,10.2266,10.2266,485700.0
2007-11-01 11:20:00,14.83,14.85,14.82,14.84,282900.0,10.2266,10.2404,10.2197,10.2335,282900.0
2007-11-01 11:25:00,14.84,14.85,14.83,14.83,326100.0,10.2335,10.2404,10.2266,10.2266,326100.0
2007-11-01 11:30:00,14.83,14.84,14.8,14.81,666900.0,10.2266,10.2335,10.2059,10.2128,666900.0
2007-11-01 11:35:00,14.81,14.82,14.79,14.79,411900.0,10.2128,10.2197,10.199,10.199,411900.0
2007-11-01 11:40:00,14.79,14.81,14.78,14.8,954300.0,10.199,10.2128,10.1921,10.2059,954300.0
2007-11-01 11:45:00,14.8,14.83,14.79,14.82,528600.0,10.2059,10.2266,10.199,10.2197,528600.0
2007-11-01 11:50:00,14.82,14.84,14.81,14.82,475800.0,10.2197,10.2335,10.2128,10.2197,475800.0
2007-11-01 11:55:00,14.82,14.82,14.79,14.81,305400.0,10.2197,10.2197,10.199,10.2128,305400.0
2007-11-01 12:00:00,14.81,14.83,14.81,14.83,304500.0,10.2128,10.2266,10.2128,10.2266,304500.0
2007-11-01 12:05:00,14.83,14.85,14.82,14.83,364200.0,10.2266,10.2404,10.2197,10.2266,364200.0
2007-11-01 12:10:00,14.83,14.84,14.81,14.81,188400.0,10.2266,10.2335,10.2128,10.2128,188400.0
2007-11-01 12:15:00,14.81,14.84,14.8,14.84,291600.0,10.2128,10.2335,10.2059,10.2335,291600.0
2007-11-01 12:20:00,14.83,14.84,14.81,14.82,663600.0,10.2266,10.2335,10.2128,10.2197,663600.0
2007-11-01 12:25:00,14.82,14.82,14.8,14.8,270300.0,10.2197,10.2197,10.2059,10.2059,270300.0
2007-11-01 12:30:00,14.8,14.81,14.8,14.8,271800.0,10.2059,10.2128,10.2059,10.2059,271800.0
2007-11-01 12:35:00,14.8,14.8,14.78,14.8,368100.0,10.2059,10.2059,10.1921,10.2059,368100.0
2007-11-01 12:40:00,14.8,14.8,14.78,14.79,241800.0,10.2059,10.2059,10.1921,10.199,241800.0
2007-11-01 12:45:00,14.79,14.79,14.77,14.77,742800.0,10.199,10.199,10.1852,10.1852,742800.0
2007-11-01 12:50:00,14.77,14.78,14.77,14.77,359400.0,10.1852,10.1921,10.1852,10.1852,359400.0
2007-11-01 12:55:00,14.77,14.78,14.77,14.77,364200.0,10.1852,10.1921,10.1852,10.1852,364200.0
2007-11-01 13:00:00,14.78,14.79,14.76,14.77,528300.0,10.1921,10.199,10.1783,10.1852,528300.0
2007-11-01 13:05:00,14.77,14.78,14.77,14.78,196200.0,10.1852,10.1921,10.1852,10.1921,196200.0
2007-11-01 13:10:00,14.78,14.79,14.77,14.77,315300.0,10.1921,10.199,10.1852,10.1852,315300.0
2007-11-01 13:15:00,14.77,14.81,14.77,14.79,315300.0,10.1852,10.2128,10.1852,10.199,315300.0
2007-11-01 13:20:00,14.78,14.8,14.77,14.77,394500.0,10.1921,10.2059,10.1852,10.1852,394500.0
2007-11-01 13:25:00,14.77,14.78,14.77,14.77,424500.0,10.1852,10.1921,10.1852,10.1852,424500.0
2007-11-01 13:30:00,14.77,14.79,14.76,14.76,619800.0,10.1852,10.199,10.1783,10.1783,619800.0
2007-11-01 13:35:00,14.76,14.78,14.76,14.78,325500.0,10.1783,10.1921,10.1783,10.1921,325500.0
2007-11-01 13:40:00,14.78,14.79,14.72,14.72,844800.0,10.1921,10.199,10.1507,10.1507,844800.0
2007-11-01 13:45:00,14.72,14.76,14.71,14.76,405300.0,10.1507,10.1783,10.1438,10.1783,405300.0
2007-11-01 13:50:00,14.76,14.76,14.7,14.72,901800.0,10.1783,10.1783,10.1369,10.1507,901800.0
2007-11-01 13:55:00,14.72,14.74,14.69,14.71,693300.0,10.1507,10.1645,10.13,10.1438,693300.0
2007-11-01 14:00:00,14.71,14.74,14.7,14.72,438000.0,10.1438,10.1645,10.1369,10.1507,438000.0
2007-11-01 14:05:00,14.72,14.74,14.71,14.72,408000.0,10.1507,10.1645,10.1438,10.1507,408000.0
2007-11-01 14:10:00,14.72,14.73,14.71,14.72,277200.0,10.1507,10.1576,10.1438,10.1507,277200.0
2007-11-01 14:15:00,14.72,14.74,14.71,14.73,500700.0,10.1507,10.1645,10.1438,10.1576,500700.0
2007-11-01 14:20:00,14.73,14.74,14.71,14.72,601200.0,10.1576,10.1645,10.1438,10.1507,601200.0
2007-11-01 14:25:00,14.71,14.72,14.7,14.7,424500.0,10.1438,10.1507,10.1369,10.1369,424500.0
2007-11-01 14:30:00,14.7,14.72,14.7,14.7,411900.0,10.1369,10.1507,10.1369,10.1369,411900.0
2007-11-01 14:35:00,14.7,14.72,14.7,14.72,526800.0,10.1369,10.1507,10.1369,10.1507,526800.0
2007-11-01 14:40:00,14.72,14.74,14.72,14.72,475200.0,10.1507,10.1645,10.1507,10.1507,475200.0
2007-11-01 14:45:00,14.72,14.74,14.71,14.72,500400.0,10.1507,10.1645,10.1438,10.1507,500400.0
2007-11-01 14:50:00,14.72,14.73,14.72,14.73,394800.0,10.1507,10.1576,10.1507,10.1576,394800.0
2007-11-01 14:55:00,14.73,14.74,14.7,14.72,474000.0,10.1576,10.1645,10.1369,10.1507,474000.0
2007-11-01 15:00:00,14.72,14.72,14.7,14.71,478200.0,10.1507,10.1507,10.1369,10.1438,478200.0
2007-11-01 15:05:00,14.71,14.75,14.71,14.74,489600.0,10.1438,10.1714,10.1438,10.1645,489600.0
2007-11-01 15:10:00,14.74,14.75,14.73,14.73,821700.0,10.1645,10.1714,10.1576,10.1576,821700.0
2007-11-01 15:15:00,14.73,14.76,14.71,14.73,1093200.0,10.1576,10.1783,10.1438,10.1576,1093200.0
2007-11-01 15:20:00,14.73,14.73,14.7,14.72,1229700.0,10.1576,10.1576,10.1369,10.1507,1229700.0
2007-11-01 15:25:00,14.72,14.73,14.71,14.72,1529400.0,10.1507,10.1576,10.1438,10.1507,1529400.0
2007-11-01 15:30:00,14.72,14.73,14.7,14.72,1220100.0,10.1507,10.1576,10.1369,10.1507,1220100.0
2007-11-01 15:35:00,14.72,14.75,14.7,14.7,1174800.0,10.1507,10.1714,10.1369,10.1369,1174800.0
2007-11-01 15:40:00,14.7,14.74,14.7,14.74,1287900.0,10.1369,10.1645,10.1369,10.1645,1287900.0
2007-11-01 15:45:00,14.74,14.75,14.73,14.73,1871700.0,10.1645,10.1714,10.1576,10.1576,1871700.0
2007-11-01 15:50:00,14.73,14.73,14.67,14.68,2491500.0,10.1576,10.1576,10.1162,10.1231,2491500.0
2007-11-01 15:55:00,14.69,14.7,14.65,14.66,2844900.0,10.13,10.1369,10.1024,10.1093,2844900.0
2007-11-02 09:30:00,14.72,14.77,14.64,14.64,917700.0,10.1507,10.1852,10.0955,10.0955,917700.0
2007-11-02 09:35:00,14.64,14.68,14.59,14.63,1032000.0,10.0955,10.1231,10.0611,10.0886,1032000.0
2007-11-02 09:40:00,14.62,14.72,14.61,14.72,794400.0,10.0817,10.1507,10.0749,10.1507,794400.0
2007-11-02 09:45:00,14.71,14.73,14.63,14.66,1162800.0,10.1438,10.1576,10.0886,10.1093,1162800.0
2007-11-02 09:50:00,14.66,14.71,14.63,14.67,1431600.0,10.1093,10.1438,10.0886,10.1162,1431600.0
2007-11-02 09:55:00,14.66,14.7,14.63,14.69,1355100.0,10.1093,10.1369,10.0886,10.13,1355100.0
2007-11-02 10:00:00,14.68,14.71,14.65,14.66,1081500.0,10.1231,10.1438,10.1024,10.1093,1081500.0
2007-11-02 10:05:00,14.66,14.68,14.59,14.67,1937100.0,10.1093,10.1231,10.0611,10.1162,1937100.0
2007-11-02 10:10:00,14.68,14.7,14.65,14.67,901500.0,10.1231,10.1369,10.1024,10.1162,901500.0
2007-11-02 10:15:00,14.66,14.68,14.61,14.62,800100.0,10.1093,10.1231,10.0749,10.0817,800100.0
2007-11-02 10:20:00,14.62,14.67,14.61,14.64,866100.0,10.0817,10.1162,10.0749,10.0955,866100.0
2007-11-02 10:25:00,14.64,14.68,14.62,14.63,705900.0,10.0955,10.1231,10.0817,10.0886,705900.0
2007-11-02 10:30:00,14.63,14.69,14.63,14.68,776700.0,10.0886,10.13,10.0886,10.1231,776700.0
2007-11-02 10:35:00,14.68,14.73,14.66,14.7,639600.0,10.1231,10.1576,10.1093,10.1369,639600.0
2007-11-02 10:40:00,14.7,14.71,14.68,14.71,607800.0,10.1369,10.1438,10.1231,10.1438,607800.0
2007-11-02 10:45:00,14.71,14.73,14.7,14.71,687600.0,10.1438,10.1576,10.1369,10.1438,687600.0
2007-11-02 10:50:00,14.71,14.74,14.69,14.72,558000.0,10.1438,10.1645,10.13,10.1507,558000.0
2007-11-02 10:55:00,14.72,14.76,14.72,14.74,885900.0,10.1507,10.1783,10.1507,10.1645,885900.0
2007-11-02 11:00:00,14.74,14.79,14.74,14.79,496200.0,10.1645,10.199,10.1645,10.199,496200.0
2007-11-02 11:05:00,14.79,14.79,14.67,14.67,733800.0,10.199,10.199,10.1162,10.1162,733800.0
2007-11-02 11:10:00,14.67,14.69,14.67,14.68,690600.0,10.1162,10.13,10.1162,10.1231,690600.0
2007-11-02 11:15:00,14.68,14.7,14.65,14.66,646800.0,10.1231,10.1369,10.1024,10.1093,646800.0
2007-11-02 11:20:00,14.66,14.66,14.6,14.65,658500.0,10.1093,10.1093,10.068,10.1024,658500.0
2007-11-02 11:25:00,14.64,14.64,14.57,14.58,695400.0,10.0955,10.0955,10.0473,10.0542,695400.0
2007-11-02 11:30:00,14.57,14.63,14.57,14.61,458400.0,10.0473,10.0886,10.0473,10.0749,458400.0
2007-11-02 11:35:00,14.61,14.61,14.55,14.6,524100.0,10.0749,10.0749,10.0335,10.068,524100.0
2007-11-02 11:40:00,14.6,14.62,14.58,14.62,372300.0,10.068,10.0817,10.0542,10.0817,372300.0
2007-11-02 11:45:00,14.62,14.65,14.6,14.61,449700.0,10.0817,10.1024,10.068,10.0749,449700.0
2007-11-02 11:50:00,14.61,14.68,14.6,14.64,689100.0,10.0749,10.1231,10.068,10.0955,689100.0
2007-11-02 11:55:00,14.64,14.67,14.61,14.65,382800.0,10.0955,10.1162,10.0749,10.1024,382800.0
2007-11-02 12:00:00,14.65,14.67,14.61,14.64,391200.0,10.1024,10.1162,10.0749,10.0955,391200.0
2007-11-02 12:05:00,14.64,14.67,14.64,14.67,312600.0,10.0955,10.1162,10.0955,10.1162,312600.0
2007-11-02 12:10:00,14.67,14.71,14.67,14.67,639600.0,10.1162,10.1438,10.1162,10.1162,639600.0
2007-11-02 12:15:00,14.67,14.69,14.65,14.69,402000.0,10.1162,10.13,10.1024,10.13,402000.0
2007-11-02 12:20:00,14.69,14.7,14.68,14.69,370200.0,10.13,10.1369,10.1231,10.13,370200.0
2007-11-02 12:25:00,14.7,14.7,14.67,14.67,649200.0,10.1369,10.1369,10.1162,10.1162,649200.0
2007-11-02 12:30:00,14.67,14.7,14.67,14.67,581400.0,10.1162,10.1369,10.1162,10.1162,581400.0
2007-11-02 12:35:00,14.67,14.7,14.65,14.69,482700.0,10.1162,10.1369,10.1024,10.13,482700.0
2007-11-02 12:40:00,14.69,14.74,14.67,14.73,596700.0,10.13,10.1645,10.1162,10.1576,596700.0
2007-11-02 12:45:00,14.73,14.74,14.68,14.68,545700.0,10.1576,10.1645,10.1231,10.1231,545700.0
2007-11-02 12:50:00,14.68,14.69,14.67,14.68,346800.0,10.1231,10.13,10.1162,10.1231,346800.0
2007-11-02 12:55:00,14.68,14.72,14.68,14.72,373200.0,10.1231,10.1507,10.1231,10.1507,373200.0
2007-11-02 13:00:00,14.72,14.77,14.72,14.75,496200.0,10.1507,10.1852,10.1507,10.1714,496200.0
2007-11-02 13:05:00,14.75,14.76,14.71,14.72,328800.0,10.1714,10.1783,10.1438,10.1507,328800.0
2007-11-02 13:10:00,14.72,14.76,14.72,14.74,267000.0,10.1507,10.1783,10.1507,10.1645,267000.0
2007-11-02 13:15:00,14.74,14.78,14.74,14.78,234000.0,10.1645,10.1921,10.1645,10.1921,234000.0
2007-11-02 13:20:00,14.78,14.79,14.76,14.79,705900.0,10.1921,10.199,10.1783,10.199,705900.0
2007-11-02 13:25:00,14.78,14.79,14.77,14.77,550500.0,10.1921,10.199,10.1852,10.1852,550500.0
2007-11-02 13:30:00,14.77,14.77,14.74,14.74,398400.0,10.1852,10.1852,10.1645,10.1645,398400.0
2007-11-02 13:35:00,14.74,14.76,14.73,14.74,504000.0,10.1645,10.1783,10.1576,10.1645,504000.0
2007-11-02 13:40:00,14.75,14.75,14.7,14.72,417900.0,10.1714,10.1714,10.1369,10.1507,417900.0
2007-11-02 13:45:00,14.71,14.75,14.7,14.73,411300.0,10.1438,10.1714,10.1369,10.1576,411300.0
2007-11-02 13:50:00,14.73,14.76,14.72,14.72,400200.0,10.1576,10.1783,10.1507,10.1507,400200.0
2007-11-02 13:55:00,14.72,14.74,14.69,14.72,361800.0,10.1507,10.1645,10.13,10.1507,361800.0
2007-11-02 14:00:00,14.72,14.74,14.71,14.71,384300.0,10.1507,10.1645,10.1438,10.1438,384300.0
2007-11-02 14:05:00,14.71,14.72,14.67,14.67,422100.0,10.1438,10.1507,10.1162,10.1162,422100.0
2007-11-02 14:10:00,14.68,14.7,14.67,14.68,278100.0,10.1231,10.1369,10.1162,10.1231,278100.0
2007-11-02 14:15:00,14.68,14.68,14.65,14.67,783900.0,10.1231,10.1231,10.1024,10.1162,783900.0
2007-11-02 14:20:00,14.67,14.72,14.67,14.7,545100.0,10.1162,10.1507,10.1162,10.1369,545100.0
2007-11-02 14:25:00,14.7,14.71,14.68,14.7,448800.0,10.1369,10.1438,10.1231,10.1369,448800.0
2007-11-02 14:30:00,14.69,14.72,14.67,14.7,497700.0,10.13,10.1507,10.1162,10.1369,497700.0
2007-11-02 14:35:00,14.7,14.7,14.64,14.64,534600.0,10.1369,10.1369,10.0955,10.0955,534600.0
2007-11-02 14:40:00,14.64,14.67,14.63,14.66,510900.0,10.0955,10.1162,10.0886,10.1093,510900.0
2007-11-02 14:45:00,14.66,14.66,14.62,14.63,390900.0,10.1093,10.1093,10.0817,10.0886,390900.0
2007-11-02 14:50:00,14.63,14.66,14.61,14.64,469800.0,10.0886,10.1093,10.0749,10.0955,469800.0
2007-11-02 14:55:00,14.63,14.64,14.61,14.63,255300.0,10.0886,10.0955,10.0749,10.0886,255300.0
2007-11-02 15:00:00,14.63,14.66,14.61,14.63,437700.0,10.0886,10.1093,10.0749,10.0886,437700.0
2007-11-02 15:05:00,14.63,14.66,14.62,14.65,446100.0,10.0886,10.1093,10.0817,10.1024,446100.0
2007-11-02 15:10:00,14.65,14.66,14.61,14.63,608700.0,10.1024,10.1093,10.0749,10.0886,608700.0
2007-11-02 15:15:00,14.63,14.66,14.61,14.66,541200.0,10.0886,10.1093,10.0749,10.1093,541200.0
2007-11-02 15:20:00,14.66,14.68,14.65,14.66,477600.0,10.1093,10.1231,10.1024,10.1093,477600.0
2007-11-02 15:25:00,14.65,14.68,14.65,14.65,460500.0,10.1024,10.1231,10.1024,10.1024,460500.0
2007-11-02 15:30:00,14.65,14.68,14.63,14.67,661200.0,10.1024,10.1231,10.0886,10.1162,661200.0
2007-11-02 15:35:00,14.66,14.68,14.65,14.66,783900.0,10.1093,10.1231,10.1024,10.1093,783900.0
2007-11-02 15:40:00,14.65,14.73,14.65,14.73,1644000.0,10.1024,10.1576,10.1024,10.1576,1644000.0
2007-11-02 15:45:00,14.73,14.77,14.72,14.72,1869300.0,10.1576,10.1852,10.1507,10.1507,1869300.0
2007-11-02 15:50:00,14.72,14.73,14.7,14.72,1106100.0,10.1507,10.1576,10.1369,10.1507,1106100.0
2007-11-02 15:55:00,14.72,14.74,14.72,14.74,1443000.0,10.1507,10.1645,10.1507,10.1645,1443000.0
2007-11-05 09:30:00,14.71,14.77,14.62,14.76,827100.0,10.1438,10.1852,10.0817,10.1783,827100.0
2007-11-05 09:35:00,14.76,14.77,14.65,14.68,1136700.0,10.1783,10.1852,10.1024,10.1231,1136700.0
2007-11-05 09:40:00,14.68,14.72,14.64,14.71,710100.0,10.1231,10.1507,10.0955,10.1438,710100.0
2007-11-05 09:45:00,14.71,14.71,14.66,14.69,285300.0,10.1438,10.1438,10.1093,10.13,285300.0
2007-11-05 09:50:00,14.69,14.7,14.66,14.7,313800.0,10.13,10.1369,10.1093,10.1369,313800.0
2007-11-05 09:55:00,14.7,14.76,14.7,14.75,509400.0,10.1369,10.1783,10.1369,10.1714,509400.0
2007-11-05 10:00:00,14.75,14.79,14.74,14.74,636300.0,10.1714,10.199,10.1645,10.1645,636300.0
2007-11-05 10:05:00,14.74,14.77,14.69,14.69,598500.0,10.1645,10.1852,10.13,10.13,598500.0
2007-11-05 10:10:00,14.69,14.74,14.69,14.74,288300.0,10.13,10.1645,10.13,10.1645,288300.0
2007-11-05 10:15:00,14.74,14.74,14.67,14.67,373500.0,10.1645,10.1645,10.1162,10.1162,373500.0
2007-11-05 10:20:00,14.67,14.74,14.67,14.73,273300.0,10.1162,10.1645,10.1162,10.1576,273300.0
2007-11-05 10:25:00,14.73,14.75,14.68,14.68,355200.0,10.1576,10.1714,10.1231,10.1231,355200.0
2007-11-05 10:30:00,14.68,14.7,14.67,14.69,286800.0,10.1231,10.1369,10.1162,10.13,286800.0
2007-11-05 10:35:00,14.69,14.75,14.68,14.73,286200.0,10.13,10.1714,10.1231,10.1576,286200.0
2007-11-05 10:40:00,14.73,14.77,14.64,14.75,442200.0,10.1576,10.1852,10.0955,10.1714,442200.0
2007-11-05 10:45:00,14.76,14.77,14.75,14.75,336900.0,10.1783,10.1852,10.1714,10.1714,336900.0
2007-11-05 10:50:00,14.75,14.75,14.73,14.74,268800.0,10.1714,10.1714,10.1576,10.1645,268800.0
2007-11-05 10:55:00,14.74,14.75,14.73,14.75,593700.0,10.1645,10.1714,10.1576,10.1714,593700.0
2007-11-05 11:00:00,14.75,14.76,14.75,14.75,447300.0,10.1714,10.1783,10.1714,10.1714,447300.0
2007-11-05 11:05:00,14.75,14.76,14.73,14.74,524100.0,10.1714,10.1783,10.1576,10.1645,524100.0
2007-11-05 11:10:00,14.74,14.75,14.72,14.73,1018200.0,10.1645,10.1714,10.1507,10.1576,1018200.0
2007-11-05 11:15:00,14.73,14.74,14.72,14.72,355500.0,10.1576,10.1645,10.1507,10.1507,355500.0
2007-11-05 11:20:00,14.72,14.72,14.69,14.69,442800.0,10.1507,10.1507,10.13,10.13,442800.0
2007-11-05 11:25:00,14.69,14.69,14.67,14.67,503400.0,10.13,10.13,10.1162,10.1162,503400.0
2007-11-05 11:30:00,14.67,14.68,14.67,14.67,266700.0,10.1162,10.1231,10.1162,10.1162,266700.0
2007-11-05 11:35:00,14.67,14.67,14.66,14.67,202200.0,10.1162,10.1162,10.1093,10.1162,202200.0
2007-11-05 11:40:00,14.67,14.71,14.67,14.7,379200.0,10.1162,10.1438,10.1162,10.1369,379200.0
2007-11-05 11:45:00,14.71,14.74,14.7,14.73,242400.0,10.1438,10.1645,10.1369,10.1576,242400.0
2007-11-05 11:50:00,14.73,14.73,14.7,14.7,253800.0,10.1576,10.1576,10.1369,10.1369,253800.0
2007-11-05 11:55:00,14.7,14.71,14.69,14.7,241500.0,10.1369,10.1438,10.13,10.1369,241500.0
2007-11-05 12:00:00,14.71,14.73,14.68,14.69,457200.0,10.1438,10.1576,10.1231,10.13,457200.0
2007-11-05 12:05:00,14.69,14.69,14.67,14.68,207300.0,10.13,10.13,10.1162,10.1231,207300.0
2007-11-05 12:10:00,14.68,14.68,14.67,14.67,228900.0,10.1231,10.1231,10.1162,10.1162,228900.0
2007-11-05 12:15:00,14.67,14.73,14.67,14.72,229500.0,10.1162,10.1576,10.1162,10.1507,229500.0
2007-11-05 12:20:00,14.72,14.72,14.67,14.67,260700.0,10.1507,10.1507,10.1162,10.1162,260700.0
2007-11-05 12:25:00,14.67,14.69,14.66,14.68,201300.0,10.1162,10.13,10.1093,10.1231,201300.0
2007-11-05 12:30:00,14.69,14.69,14.66,14.66,284100.0,10.13,10.13,10.1093,10.1093,284100.0
2007-11-05 12:35:00,14.67,14.72,14.67,14.72,320700.0,10.1162,10.1507,10.1162,10.1507,320700.0
2007-11-05 12:40:00,14.71,14.72,14.69,14.7,162600.0,10.1438,10.1507,10.13,10.1369,162600.0
2007-11-05 12:45:00,14.7,14.73,14.7,14.73,219600.0,10.1369,10.1576,10.1369,10.1576,219600.0
2007-11-05 12:50:00,14.73,14.73,14.71,14.71,281400.0,10.1576,10.1576,10.1438,10.1438,281400.0
2007-11-05 12:55:00,14.71,14.73,14.71,14.73,177900.0,10.1438,10.1576,10.1438,10.1576,177900.0
2007-11-05 13:00:00,14.73,14.74,14.71,14.71,284100.0,10.1576,10.1645,10.1438,10.1438,284100.0
2007-11-05 13:05:00,14.72,14.72,14.68,14.68,237000.0,10.1507,10.1507,10.1231,10.1231,237000.0
2007-11-05 13:10:00,14.69,14.69,14.67,14.67,190200.0,10.13,10.13,10.1162,10.1162,190200.0
2007-11-05 13:15:00,14.67,14.69,14.64,14.66,445500.0,10.1162,10.13,10.0955,10.1093,445500.0
2007-11-05 13:20:00,14.66,14.69,14.66,14.67,173700.0,10.1093,10.13,10.1093,10.1162,173700.0
2007-11-05 13:25:00,14.67,14.68,14.66,14.67,270900.0,10.1162,10.1231,10.1093,10.1162,270900.0
2007-11-05 13:30:00,14.66,14.67,14.66,14.66,181500.0,10.1093,10.1162,10.1093,10.1093,181500.0
2007-11-05 13:35:00,14.67,14.72,14.63,14.67,627300.0,10.1162,10.1507,10.0886,10.1162,627300.0
2007-11-05 13:40:00,14.67,14.67,14.64,14.66,177900.0,10.1162,10.1162,10.0955,10.1093,177900.0
2007-11-05 13:45:00,14.66,14.66,14.62,14.62,295200.0,10.1093,10.1093,10.0817,10.0817,295200.0
2007-11-05 13:50:00,14.63,14.66,14.6,14.61,435600.0,10.0886,10.1093,10.068,10.0749,435600.0
2007-11-05 13:55:00,14.61,14.62,14.59,14.62,387900.0,10.0749,10.0817,10.0611,10.0817,387900.0
2007-11-05 14:00:00,14.62,14.65,14.6,14.65,365700.0,10.0817,10.1024,10.068,10.1024,365700.0
2007-11-05 14:05:00,14.65,14.65,14.62,14.65,405900.0,10.1024,10.1024,10.0817,10.1024,405900.0
2007-11-05 14:10:00,14.65,14.67,14.64,14.65,348600.0,10.1024,10.1162,10.0955,10.1024,348600.0
2007-11-05 14:15:00,14.65,14.67,14.64,14.65,271200.0,10.1024,10.1162,10.0955,10.1024,271200.0
2007-11-05 14:20:00,14.65,14.66,14.63,14.64,270600.0,10.1024,10.1093,10.0886,10.0955,270600.0
2007-11-05 14:25:00,14.64,14.66,14.62,14.65,415200.0,10.0955,10.1093,10.0817,10.1024,415200.0
2007-11-05 14:30:00,14.65,14.65,14.59,14.6,474600.0,10.1024,10.1024,10.0611,10.068,474600.0
2007-11-05 14:35:00,14.6,14.65,14.59,14.63,819300.0,10.068,10.1024,10.0611,10.0886,819300.0
2007-11-05 14:40:00,14.63,14.63,14.6,14.63,364200.0,10.0886,10.0886,10.068,10.0886,364200.0
2007-11-05 14:45:00,14.63,14.66,14.63,14.66,312300.0,10.0886,10.1093,10.0886,10.1093,312300.0
2007-11-05 14:50:00,14.66,14.66,14.64,14.64,466200.0,10.1093,10.1093,10.0955,10.0955,466200.0
2007-11-05 14:55:00,14.64,14.65,14.61,14.61,353100.0,10.0955,10.1024,10.0749,10.0749,353100.0
2007-11-05 15:00:00,14.61,14.63,14.6,14.62,545100.0,10.0749,10.0886,10.068,10.0817,545100.0
2007-11-05 15:05:00,14.62,14.72,14.62,14.67,951900.0,10.0817,10.1507,10.0817,10.1162,951900.0
2007-11-05 15:10:00,14.67,14.71,14.66,14.67,903900.0,10.1162,10.1438,10.1093,10.1162,903900.0
2007-11-05 15:15:00,14.67,14.71,14.67,14.7,491100.0,10.1162,10.1438,10.1162,10.1369,491100.0
2007-11-05 15:20:00,14.69,14.74,14.69,14.73,975000.0,10.13,10.1645,10.13,10.1576,975000.0
2007-11-05 15:25:00,14.72,14.73,14.68,14.7,773400.0,10.1507,10.1576,10.1231,10.1369,773400.0
2007-11-05 15:30:00,14.7,14.74,14.69,14.74,537600.0,10.1369,10.1645,10.13,10.1645,537600.0
2007-11-05 15:35:00,14.74,14.77,14.72,14.73,1170900.0,10.1645,10.1852,10.1507,10.1576,1170900.0
2007-11-05 15:40:00,14.73,14.74,14.67,14.68,784800.0,10.1576,10.1645,10.1162,10.1231,784800.0
2007-11-05 15:45:00,14.68,14.7,14.67,14.68,655500.0,10.1231,10.1369,10.1162,10.1231,655500.0
2007-11-05 15:50:00,14.68,14.7,14.68,14.69,684000.0,10.1231,10.1369,10.1231,10.13,684000.0
2007-11-05 15:55:00,14.69,14.7,14.67,14.68,1115700.0,10.13,10.1369,10.1162,10.1231,1115700.0
2007-11-06 09:30:00,14.67,14.78,14.67,14.78,717600.0,10.1162,10.1921,10.1162,10.1921,717600.0
2007-11-06 09:35:00,14.77,14.78,14.73,14.75,563400.0,10.1852,10.1921,10.1576,10.1714,563400.0
2007-11-06 09:40:00,14.75,14.79,14.74,14.76,571200.0,10.1714,10.199,10.1645,10.1783,571200.0
2007-11-06 09:45:00,14.76,14.76,14.73,14.74,495000.0,10.1783,10.1783,10.1576,10.1645,495000.0
2007-11-06 09:50:00,14.74,14.75,14.71,14.72,354600.0,10.1645,10.1714,10.1438,10.1507,354600.0
2007-11-06 09:55:00,14.72,14.76,14.71,14.75,345300.0,10.1507,10.1783,10.1438,10.1714,345300.0
2007-11-06 10:00:00,14.75,14.76,14.72,14.75,422700.0,10.1714,10.1783,10.1507,10.1714,422700.0
2007-11-06 10:05:00,14.75,14.75,14.71,14.71,442500.0,10.1714,10.1714,10.1438,10.1438,442500.0
2007-11-06 10:10:00,14.71,14.75,14.71,14.72,576600.0,10.1438,10.1714,10.1438,10.1507,576600.0
2007-11-06 10:15:00,14.72,14.74,14.7,14.72,402600.0,10.1507,10.1645,10.1369,10.1507,402600.0
2007-11-06 10:20:00,14.72,14.72,14.67,14.7,526800.0,10.1507,10.1507,10.1162,10.1369,526800.0
2007-11-06 10:25:00,14.7,14.71,14.67,14.69,582600.0,10.1369,10.1438,10.1162,10.13,582600.0
2007-11-06 10:30:00,14.68,14.69,14.67,14.67,468600.0,10.1231,10.13,10.1162,10.1162,468600.0
2007-11-06 10:35:00,14.67,14.68,14.64,14.68,478200.0,10.1162,10.1231,10.0955,10.1231,478200.0
2007-11-06 10:40:00,14.68,14.69,14.65,14.68,345600.0,10.1231,10.13,10.1024,10.1231,345600.0
2007-11-06 10:45:00,14.68,14.69,14.63,14.63,590700.0,10.1231,10.13,10.0886,10.0886,590700.0
2007-11-06 10:50:00,14.63,14.66,14.62,14.62,510600.0,10.0886,10.1093,10.0817,10.0817,510600.0
2007-11-06 10:55:00,14.62,14.64,14.6,14.63,538200.0,10.0817,10.0955,10.068,10.0886,538200.0
2007-11-06 11:00:00,14.63,14.64,14.61,14.62,346500.0,10.0886,10.0955,10.0749,10.0817,346500.0
2007-11-06 11:05:00,14.62,14.65,14.62,14.64,799200.0,10.0817,10.1024,10.0817,10.0955,799200.0
2007-11-06 11:10:00,14.64,14.65,14.63,14.65,382800.0,10.0955,10.1024,10.0886,10.1024,382800.0
2007-11-06 11:15:00,14.65,14.67,14.63,14.66,458400.0,10.1024,10.1162,10.0886,10.1093,458400.0
2007-11-06 11:20:00,14.66,14.67,14.64,14.66,350400.0,10.1093,10.1162,10.0955,10.1093,350400.0
2007-11-06 11:25:00,14.66,14.67,14.64,14.65,368400.0,10.1093,10.1162,10.0955,10.1024,368400.0
2007-11-06 11:30:00,14.65,14.66,14.63,14.63,529500.0,10.1024,10.1093,10.0886,10.0886,529500.0
2007-11-06 11:35:00,14.63,14.65,14.63,14.65,552900.0,10.0886,10.1024,10.0886,10.1024,552900.0
2007-11-06 11:40:00,14.65,14.66,14.63,14.65,595500.0,10.1024,10.1093,10.0886,10.1024,595500.0
2007-11-06 11:45:00,14.65,14.65,14.62,14.62,242100.0,10.1024,10.1024,10.0817,10.0817,242100.0
2007-11-06 11:50:00,14.63,14.69,14.62,14.68,549300.0,10.0886,10.13,10.0817,10.1231,549300.0
2007-11-06 11:55:00,14.68,14.7,14.65,14.68,345900.0,10.1231,10.1369,10.1024,10.1231,345900.0
2007-11-06 12:00:00,14.68,14.68,14.64,14.66,253200.0,10.1231,10.1231,10.0955,10.1093,253200.0
2007-11-06 12:05:00,14.66,14.67,14.64,14.66,210300.0,10.1093,10.1162,10.0955,10.1093,210300.0
2007-11-06 12:10:00,14.66,14.68,14.64,14.68,275400.0,10.1093,10.1231,10.0955,10.1231,275400.0
2007-11-06 12:15:00,14.67,14.7,14.67,14.7,457800.0,10.1162,10.1369,10.1162,10.1369,457800.0
2007-11-06 12:20:00,14.7,14.72,14.68,14.7,322200.0,10.1369,10.1507,10.1231,10.1369,322200.0
2007-11-06 12:25:00,14.7,14.71,14.65,14.66,424800.0,10.1369,10.1438,10.1024,10.1093,424800.0
2007-11-06 12:30:00,14.65,14.67,14.65,14.65,188100.0,10.1024,10.1162,10.1024,10.1024,188100.0
2007-11-06 12:35:00,14.65,14.67,14.65,14.67,172200.0,10.1024,10.1162,10.1024,10.1162,172200.0
2007-11-06 12:40:00,14.67,14.67,14.66,14.66,59400.0,10.1162,10.1162,10.1093,10.1093,59400.0
2007-11-06 12:45:00,14.67,14.67,14.66,14.66,158400.0,10.1162,10.1162,10.1093,10.1093,158400.0
2007-11-06 12:50:00,14.66,14.69,14.66,14.68,139500.0,10.1093,10.13,10.1093,10.1231,139500.0
2007-11-06 12:55:00,14.68,14.71,14.68,14.71,239700.0,10.1231,10.1438,10.1231,10.1438,239700.0
2007-11-06 13:00:00,14.71,14.73,14.71,14.72,412200.0,10.1438,10.1576,10.1438,10.1507,412200.0
2007-11-06 13:05:00,14.72,14.75,14.72,14.74,428400.0,10.1507,10.1714,10.1507,10.1645,428400.0
2007-11-06 13:10:00,14.75,14.77,14.74,14.76,363600.0,10.1714,10.1852,10.1645,10.1783,363600.0
2007-11-06 13:15:00,14.76,14.77,14.75,14.75,267300.0,10.1783,10.1852,10.1714,10.1714,267300.0
2007-11-06 13:20:00,14.75,14.77,14.74,14.77,243600.0,10.1714,10.1852,10.1645,10.1852,243600.0
2007-11-06 13:25:00,14.77,14.77,14.75,14.77,646800.0,10.1852,10.1852,10.1714,10.1852,646800.0
2007-11-06 13:30:00,14.77,14.77,14.76,14.77,206400.0,10.1852,10.1852,10.1783,10.1852,206400.0
2007-11-06 13:35:00,14.77,14.78,14.76,14.78,412800.0,10.1852,10.1921,10.1783,10.1921,412800.0
2007-11-06 13:40:00,14.78,14.8,14.77,14.8,573900.0,10.1921,10.2059,10.1852,10.2059,573900.0
2007-11-06 13:45:00,14.8,14.8,14.77,14.78,376500.0,10.2059,10.2059,10.1852,10.1921,376500.0
2007-11-06 13:50:00,14.79,14.8,14.78,14.79,378000.0,10.199,10.2059,10.1921,10.199,378000.0
2007-11-06 13:55:00,14.79,14.79,14.74,14.74,358800.0,10.199,10.199,10.1645,10.1645,358800.0
2007-11-06 14:00:00,14.74,14.76,14.74,14.75,354600.0,10.1645,10.1783,10.1645,10.1714,354600.0
2007-11-06 14:05:00,14.75,14.76,14.69,14.7,722100.0,10.1714,10.1783,10.13,10.1369,722100.0
2007-11-06 14:10:00,14.7,14.72,14.69,14.7,478500.0,10.1369,10.1507,10.13,10.1369,478500.0
2007-11-06 14:15:00,14.7,14.72,14.68,14.72,626400.0,10.1369,10.1507,10.1231,10.1507,626400.0
2007-11-06 14:20:00,14.72,14.72,14.67,14.7,443700.0,10.1507,10.1507,10.1162,10.1369,443700.0
2007-11-06 14:25:00,14.7,14.7,14.67,14.68,283500.0,10.1369,10.1369,10.1162,10.1231,283500.0
2007-11-06 14:30:00,14.68,14.69,14.66,14.69,510600.0,10.1231,10.13,10.1093,10.13,510600.0
2007-11-06 14:35:00,14.69,14.71,14.68,14.69,382800.0,10.13,10.1438,10.1231,10.13,382800.0
2007-11-06 14:40:00,14.7,14.71,14.68,14.71,331200.0,10.1369,10.1438,10.1231,10.1438,331200.0
2007-11-06 14:45:00,14.71,14.72,14.69,14.71,265800.0,10.1438,10.1507,10.13,10.1438,265800.0
2007-11-06 14:50:00,14.7,14.72,14.68,14.7,400500.0,10.1369,10.1507,10.1231,10.1369,400500.0
2007-11-06 14:55:00,14.7,14.74,14.7,14.72,353100.0,10.1369,10.1645,10.1369,10.1507,353100.0
2007-11-06 15:00:00,14.72,14.75,14.72,14.72,349500.0,10.1507,10.1714,10.1507,10.1507,349500.0
2007-11-06 15:05:00,14.72,14.72,14.7,14.7,315600.0,10.1507,10.1507,10.1369,10.1369,315600.0
2007-11-06 15:10:00,14.7,14.73,14.69,14.72,504300.0,10.1369,10.1576,10.13,10.1507,504300.0
2007-11-06 15:15:00,14.72,14.78,14.72,14.78,727200.0,10.1507,10.1921,10.1507,10.1921,727200.0
2007-11-06 15:20:00,14.78,14.78,14.75,14.76,497400.0,10.1921,10.1921,10.1714,10.1783,497400.0
2007-11-06 15:25:00,14.76,14.78,14.76,14.78,438600.0,10.1783,10.1921,10.1783,10.1921,438600.0
2007-11-06 15:30:00,14.77,14.78,14.73,14.73,548100.0,10.1852,10.1921,10.1576,10.1576,548100.0
2007-11-06 15:35:00,14.73,14.73,14.72,14.72,431100.0,10.1576,10.1576,10.1507,10.1507,431100.0
2007-11-06 15:40:00,14.72,14.77,14.72,14.75,701100.0,10.1507,10.1852,10.1507,10.1714,701100.0
2007-11-06 15:45:00,14.75,14.76,14.75,14.76,873300.0,10.1714,10.1783,10.1714,10.1783,873300.0
2007-11-06 15:50:00,14.76,14.78,14.75,14.77,1272000.0,10.1783,10.1921,10.1714,10.1852,1272000.0
2007-11-06 15:55:00,14.77,14.77,14.72,14.77,1617600.0,10.1852,10.1852,10.1507,10.1852,1617600.0
2007-11-07 09:30:00,14.67,14.71,14.62,14.65,540000.0,10.1162,10.1438,10.0817,10.1024,540000.0
2007-11-07 09:35:00,14.65,14.72,14.63,14.69,684900.0,10.1024,10.1507,10.0886,10.13,684900.0
2007-11-07 09:40:00,14.69,14.73,14.68,14.72,538200.0,10.13,10.1576,10.1231,10.1507,538200.0
2007-11-07 09:45:00,14.72,14.77,14.69,14.76,656100.0,10.1507,10.1852,10.13,10.1783,656100.0
2007-11-07 09:50:00,14.76,14.79,14.68,14.69,851100.0,10.1783,10.199,10.1231,10.13,851100.0
2007-11-07 09:55:00,14.69,14.77,14.68,14.76,599700.0,10.13,10.1852,10.1231,10.1783,599700.0
2007-11-07 10:00:00,14.76,14.77,14.72,14.74,405000.0,10.1783,10.1852,10.1507,10.1645,405000.0
2007-11-07 10:05:00,14.74,14.82,14.73,14.82,640200.0,10.1645,10.2197,10.1576,10.2197,640200.0
2007-11-07 10:10:00,14.82,14.86,14.81,14.81,1062300.0,10.2197,10.2472,10.2128,10.2128,1062300.0
2007-11-07 10:15:00,14.81,14.84,14.81,14.83,652200.0,10.2128,10.2335,10.2128,10.2266,652200.0
2007-11-07 10:20:00,14.83,14.83,14.81,14.81,554100.0,10.2266,10.2266,10.2128,10.2128,554100.0
2007-11-07 10:25:00,14.81,14.84,14.81,14.81,381600.0,10.2128,10.2335,10.2128,10.2128,381600.0
2007-11-07 10:30:00,14.81,14.83,14.79,14.79,659700.0,10.2128,10.2266,10.199,10.199,659700.0
2007-11-07 10:35:00,14.79,14.81,14.72,14.75,670200.0,10.199,10.2128,10.1507,10.1714,670200.0
2007-11-07 10:40:00,14.75,14.77,14.75,14.75,423000.0,10.1714,10.1852,10.1714,10.1714,423000.0
2007-11-07 10:45:00,14.76,14.8,14.73,14.79,589200.0,10.1783,10.2059,10.1576,10.199,589200.0
2007-11-07 10:50:00,14.79,14.82,14.76,14.82,546000.0,10.199,10.2197,10.1783,10.2197,546000.0
2007-11-07 10:55:00,14.82,14.83,14.75,14.76,465000.0,10.2197,10.2266,10.1714,10.1783,465000.0
2007-11-07 11:00:00,14.76,14.79,14.73,14.76,430200.0,10.1783,10.199,10.1576,10.1783,430200.0
2007-11-07 11:05:00,14.76,14.83,14.75,14.82,455700.0,10.1783,10.2266,10.1714,10.2197,455700.0
2007-11-07 11:10:00,14.82,14.84,14.82,14.83,695700.0,10.2197,10.2335,10.2197,10.2266,695700.0
2007-11-07 11:15:00,14.83,14.84,14.8,14.83,347100.0,10.2266,10.2335,10.2059,10.2266,347100.0
2007-11-07 11:20:00,14.83,14.83,14.8,14.81,290700.0,10.2266,10.2266,10.2059,10.2128,290700.0
2007-11-07 11:25:00,14.81,14.81,14.78,14.81,248100.0,10.2128,10.2128,10.1921,10.2128,248100.0
2007-11-07 11:30:00,14.81,14.83,14.8,14.82,363600.0,10.2128,10.2266,10.2059,10.2197,363600.0
2007-11-07 11:35:00,14.82,14.83,14.77,14.79,297600.0,10.2197,10.2266,10.1852,10.199,297600.0
2007-11-07 11:40:00,14.79,14.79,14.77,14.77,243900.0,10.199,10.199,10.1852,10.1852,243900.0
2007-11-07 11:45:00,14.77,14.78,14.76,14.76,173400.0,10.1852,10.1921,10.1783,10.1783,173400.0
2007-11-07 11:50:00,14.76,14.79,14.76,14.78,284100.0,10.1783,10.199,10.1783,10.1921,284100.0
2007-11-07 11:55:00,14.78,14.81,14.78,14.8,280200.0,10.1921,10.2128,10.1921,10.2059,280200.0
2007-11-07 12:00:00,14.8,14.8,14.75,14.78,256200.0,10.2059,10.2059,10.1714,10.1921,256200.0
2007-11-07 12:05:00,14.78,14.79,14.75,14.75,308700.0,10.1921,10.199,10.1714,10.1714,308700.0
2007-11-07 12:10:00,14.75,14.75,14.71,14.74,494400.0,10.1714,10.1714,10.1438,10.1645,494400.0
2007-11-07 12:15:00,14.73,14.74,14.69,14.69,384300.0,10.1576,10.1645,10.13,10.13,384300.0
2007-11-07 12:20:00,14.69,14.73,14.69,14.7,396600.0,10.13,10.1576,10.13,10.1369,396600.0
2007-11-07 12:25:00,14.7,14.74,14.69,14.71,438900.0,10.1369,10.1645,10.13,10.1438,438900.0
2007-11-07 12:30:00,14.71,14.75,14.7,14.72,453000.0,10.1438,10.1714,10.1369,10.1507,453000.0
2007-11-07 12:35:00,14.72,14.73,14.7,14.72,326400.0,10.1507,10.1576,10.1369,10.1507,326400.0
2007-11-07 12:40:00,14.72,14.72,14.71,14.72,217500.0,10.1507,10.1507,10.1438,10.1507,217500.0
2007-11-07 12:45:00,14.72,14.72,14.71,14.72,395100.0,10.1507,10.1507,10.1438,10.1507,395100.0
2007-11-07 12:50:00,14.72,14.74,14.71,14.73,517800.0,10.1507,10.1645,10.1438,10.1576,517800.0
2007-11-07 12:55:00,14.73,14.75,14.73,14.73,554100.0,10.1576,10.1714,10.1576,10.1576,554100.0
2007-11-07 13:00:00,14.74,14.74,14.73,14.73,259500.0,10.1645,10.1645,10.1576,10.1576,259500.0
2007-11-07 13:05:00,14.73,14.78,14.73,14.77,531000.0,10.1576,10.1921,10.1576,10.1852,531000.0
2007-11-07 13:10:00,14.77,14.78,14.75,14.75,659100.0,10.1852,10.1921,10.1714,10.1714,659100.0
2007-11-07 13:15:00,14.75,14.77,14.68,14.7,1701900.0,10.1714,10.1852,10.1231,10.1369,1701900.0
2007-11-07 13:20:00,14.69,14.73,14.69,14.7,570900.0,10.13,10.1576,10.13,10.1369,570900.0
2007-11-07 13:25:00,14.7,14.74,14.7,14.71,677700.0,10.1369,10.1645,10.1369,10.1438,677700.0
2007-11-07 13:30:00,14.71,14.74,14.71,14.73,447600.0,10.1438,10.1645,10.1438,10.1576,447600.0
2007-11-07 13:35:00,14.73,14.73,14.7,14.7,382200.0,10.1576,10.1576,10.1369,10.1369,382200.0
2007-11-07 13:40:00,14.7,14.74,14.69,14.72,326100.0,10.1369,10.1645,10.13,10.1507,326100.0
2007-11-07 13:45:00,14.72,14.74,14.7,14.73,846000.0,10.1507,10.1645,10.1369,10.1576,846000.0
2007-11-07 13:50:00,14.73,14.77,14.73,14.74,587700.0,10.1576,10.1852,10.1576,10.1645,587700.0
2007-11-07 13:55:00,14.73,14.78,14.73,14.76,302400.0,10.1576,10.1921,10.1576,10.1783,302400.0
2007-11-07 14:00:00,14.76,14.77,14.73,14.75,247200.0,10.1783,10.1852,10.1576,10.1714,247200.0
2007-11-07 14:05:00,14.75,14.75,14.72,14.75,488100.0,10.1714,10.1714,10.1507,10.1714,488100.0
2007-11-07 14:10:00,14.75,14.79,14.74,14.79,534600.0,10.1714,10.199,10.1645,10.199,534600.0
2007-11-07 14:15:00,14.79,14.82,14.78,14.81,409800.0,10.199,10.2197,10.1921,10.2128,409800.0
2007-11-07 14:20:00,14.81,14.82,14.79,14.82,341400.0,10.2128,10.2197,10.199,10.2197,341400.0
2007-11-07 14:25:00,14.82,14.83,14.8,14.83,616500.0,10.2197,10.2266,10.2059,10.2266,616500.0
2007-11-07 14:30:00,14.82,14.83,14.81,14.81,449700.0,10.2197,10.2266,10.2128,10.2128,449700.0
2007-11-07 14:35:00,14.81,14.82,14.79,14.8,311400.0,10.2128,10.2197,10.199,10.2059,311400.0
2007-11-07 14:40:00,14.8,14.82,14.79,14.8,310500.0,10.2059,10.2197,10.199,10.2059,310500.0
2007-11-07 14:45:00,14.8,14.81,14.79,14.81,537000.0,10.2059,10.2128,10.199,10.2128,537000.0
2007-11-07 14:50:00,14.81,14.82,14.79,14.81,719400.0,10.2128,10.2197,10.199,10.2128,719400.0
2007-11-07 14:55:00,14.81,14.83,14.79,14.8,555000.0,10.2128,10.2266,10.199,10.2059,555000.0
2007-11-07 15:00:00,14.8,14.82,14.75,14.77,1308600.0,10.2059,10.2197,10.1714,10.1852,1308600.0
2007-11-07 15:05:00,14.77,14.81,14.73,14.78,898500.0,10.1852,10.2128,10.1576,10.1921,898500.0
2007-11-07 15:10:00,14.78,14.8,14.74,14.77,735600.0,10.1921,10.2059,10.1645,10.1852,735600.0
2007-11-07 15:15:00,14.76,14.78,14.74,14.76,811800.0,10.1783,10.1921,10.1645,10.1783,811800.0
2007-11-07 15:20:00,14.75,14.78,14.75,14.76,1026000.0,10.1714,10.1921,10.1714,10.1783,1026000.0
2007-11-07 15:25:00,14.76,14.76,14.67,14.68,1592700.0,10.1783,10.1783,10.1162,10.1231,1592700.0
2007-11-07 15:30:00,14.67,14.7,14.66,14.66,1352100.0,10.1162,10.1369,10.1093,10.1093,1352100.0
2007-11-07 15:35:00,14.66,14.75,14.61,14.62,2283000.0,10.1093,10.1714,10.0749,10.0817,2283000.0
2007-11-07 15:40:00,14.62,14.7,14.62,14.69,1865400.0,10.0817,10.1369,10.0817,10.13,1865400.0
2007-11-07 15:45:00,14.69,14.7,14.66,14.67,1247100.0,10.13,10.1369,10.1093,10.1162,1247100.0
2007-11-07 15:50:00,14.66,14.69,14.65,14.67,2312700.0,10.1093,10.13,10.1024,10.1162,2312700.0
2007-11-07 15:55:00,14.67,14.68,14.63,14.65,2038500.0,10.1162,10.1231,10.0886,10.1024,2038500.0
2007-11-08 09:30:00,14.73,14.79,14.69,14.69,1810500.0,10.1576,10.199,10.13,10.13,1810500.0
2007-11-08 09:35:00,14.7,14.76,14.61,14.61,1119600.0,10.1369,10.1783,10.0749,10.0749,1119600.0
2007-11-08 09:40:00,14.61,14.63,14.47,14.47,1676400.0,10.0749,10.0886,9.9783,9.9783,1676400.0
2007-11-08 09:45:00,14.47,14.6,14.46,14.57,1173000.0,9.9783,10.068,9.9714,10.0473,1173000.0
2007-11-08 09:50:00,14.58,14.58,14.51,14.54,651000.0,10.0542,10.0542,10.0059,10.0266,651000.0
2007-11-08 09:55:00,14.54,14.55,14.46,14.51,1259700.0,10.0266,10.0335,9.9714,10.0059,1259700.0
2007-11-08 10:00:00,14.5,14.53,14.43,14.45,1161600.0,9.999,10.0197,9.9507,9.9645,1161600.0
2007-11-08 10:05:00,14.45,14.53,14.42,14.52,882000.0,9.9645,10.0197,9.9438,10.0128,882000.0
2007-11-08 10:10:00,14.52,14.53,14.49,14.5,463500.0,10.0128,10.0197,9.9921,9.999,463500.0
2007-11-08 10:15:00,14.5,14.56,14.49,14.56,879300.0,9.999,10.0404,9.9921,10.0404,879300.0
2007-11-08 10:20:00,14.56,14.63,14.54,14.56,861600.0,10.0404,10.0886,10.0266,10.0404,861600.0
2007-11-08 10:25:00,14.56,14.56,14.49,14.51,679800.0,10.0404,10.0404,9.9921,10.0059,679800.0
2007-11-08 10:30:00,14.51,14.54,14.47,14.51,423900.0,10.0059,10.0266,9.9783,10.0059,423900.0
2007-11-08 10:35:00,14.5,14.52,14.46,14.46,404400.0,9.999,10.0128,9.9714,9.9714,404400.0
2007-11-08 10:40:00,14.47,14.52,14.47,14.47,700200.0,9.9783,10.0128,9.9783,9.9783,700200.0
2007-11-08 10:45:00,14.47,14.49,14.45,14.45,538500.0,9.9783,9.9921,9.9645,9.9645,538500.0
2007-11-08 10:50:00,14.45,14.47,14.44,14.47,647700.0,9.9645,9.9783,9.9576,9.9783,647700.0
2007-11-08 10:55:00,14.47,14.53,14.47,14.52,638100.0,9.9783,10.0197,9.9783,10.0128,638100.0
2007-11-08 11:00:00,14.52,14.53,14.49,14.49,762000.0,10.0128,10.0197,9.9921,9.9921,762000.0
2007-11-08 11:05:00,14.49,14.49,14.44,14.44,608400.0,9.9921,9.9921,9.9576,9.9576,608400.0
2007-11-08 11:10:00,14.44,14.47,14.43,14.45,380400.0,9.9576,9.9783,9.9507,9.9645,380400.0
2007-11-08 11:15:00,14.45,14.48,14.44,14.44,531300.0,9.9645,9.9852,9.9576,9.9576,531300.0
2007-11-08 11:20:00,14.44,14.44,14.39,14.4,934200.0,9.9576,9.9576,9.9231,9.93,934200.0
2007-11-08 11:25:00,14.4,14.4,14.35,14.36,969600.0,9.93,9.93,9.8956,9.9025,969600.0
2007-11-08 11:30:00,14.36,14.42,14.36,14.37,782400.0,9.9025,9.9438,9.9025,9.9094,782400.0
2007-11-08 11:35:00,14.37,14.38,14.35,14.38,563700.0,9.9094,9.9162,9.8956,9.9162,563700.0
2007-11-08 11:40:00,14.38,14.41,14.35,14.4,422400.0,9.9162,9.9369,9.8956,9.93,422400.0
2007-11-08 11:45:00,14.4,14.42,14.34,14.35,724800.0,9.93,9.9438,9.8887,9.8956,724800.0
2007-11-08 11:50:00,14.35,14.41,14.35,14.39,377100.0,9.8956,9.9369,9.8956,9.9231,377100.0
2007-11-08 11:55:00,14.4,14.41,14.36,14.41,609900.0,9.93,9.9369,9.9025,9.9369,609900.0
2007-11-08 12:00:00,14.41,14.43,14.37,14.39,655500.0,9.9369,9.9507,9.9094,9.9231,655500.0
2007-11-08 12:05:00,14.39,14.42,14.34,14.37,465900.0,9.9231,9.9438,9.8887,9.9094,465900.0
2007-11-08 12:10:00,14.37,14.37,14.33,14.34,779400.0,9.9094,9.9094,9.8818,9.8887,779400.0
2007-11-08 12:15:00,14.34,14.36,14.31,14.31,1317300.0,9.8887,9.9025,9.868,9.868,1317300.0
2007-11-08 12:20:00,14.31,14.34,14.29,14.31,855000.0,9.868,9.8887,9.8542,9.868,855000.0
2007-11-08 12:25:00,14.31,14.37,14.3,14.35,697800.0,9.868,9.9094,9.8611,9.8956,697800.0
2007-11-08 12:30:00,14.35,14.4,14.33,14.4,546600.0,9.8956,9.93,9.8818,9.93,546600.0
2007-11-08 12:35:00,14.4,14.4,14.31,14.33,622500.0,9.93,9.93,9.868,9.8818,622500.0
2007-11-08 12:40:00,14.33,14.33,14.28,14.3,1008600.0,9.8818,9.8818,9.8473,9.8611,1008600.0
2007-11-08 12:45:00,14.31,14.36,14.28,14.3,892800.0,9.868,9.9025,9.8473,9.8611,892800.0
2007-11-08 12:50:00,14.3,14.34,14.27,14.31,609000.0,9.8611,9.8887,9.8404,9.868,609000.0
2007-11-08 12:55:00,14.32,14.39,14.29,14.38,576000.0,9.8749,9.9231,9.8542,9.9162,576000.0
2007-11-08 13:00:00,14.37,14.4,14.33,14.4,586500.0,9.9094,9.93,9.8818,9.93,586500.0
2007-11-08 13:05:00,14.4,14.4,14.32,14.37,723600.0,9.93,9.93,9.8749,9.9094,723600.0
2007-11-08 13:10:00,14.37,14.42,14.35,14.41,572400.0,9.9094,9.9438,9.8956,9.9369,572400.0
2007-11-08 13:15:00,14.41,14.5,14.38,14.46,820200.0,9.9369,9.999,9.9162,9.9714,820200.0
2007-11-08 13:20:00,14.46,14.48,14.43,14.43,527700.0,9.9714,9.9852,9.9507,9.9507,527700.0
2007-11-08 13:25:00,14.43,14.51,14.42,14.47,565800.0,9.9507,10.0059,9.9438,9.9783,565800.0
2007-11-08 13:30:00,14.47,14.53,14.46,14.49,571200.0,9.9783,10.0197,9.9714,9.9921,571200.0
2007-11-08 13:35:00,14.49,14.54,14.48,14.51,657600.0,9.9921,10.0266,9.9852,10.0059,657600.0
2007-11-08 13:40:00,14.52,14.53,14.47,14.5,497700.0,10.0128,10.0197,9.9783,9.999,497700.0
2007-11-08 13:45:00,14.49,14.52,14.46,14.48,504300.0,9.9921,10.0128,9.9714,9.9852,504300.0
2007-11-08 13:50:00,14.48,14.5,14.45,14.46,407100.0,9.9852,9.999,9.9645,9.9714,407100.0
2007-11-08 13:55:00,14.46,14.52,14.45,14.52,366600.0,9.9714,10.0128,9.9645,10.0128,366600.0
2007-11-08 14:00:00,14.52,14.52,14.46,14.48,445800.0,10.0128,10.0128,9.9714,9.9852,445800.0
2007-11-08 14:05:00,14.48,14.48,14.4,14.4,451200.0,9.9852,9.9852,9.93,9.93,451200.0
2007-11-08 14:10:00,14.41,14.43,14.38,14.41,358200.0,9.9369,9.9507,9.9162,9.9369,358200.0
2007-11-08 14:15:00,14.41,14.42,14.37,14.38,436800.0,9.9369,9.9438,9.9094,9.9162,436800.0
2007-11-08 14:20:00,14.38,14.44,14.38,14.44,428400.0,9.9162,9.9576,9.9162,9.9576,428400.0
2007-11-08 14:25:00,14.43,14.45,14.4,14.4,434100.0,9.9507,9.9645,9.93,9.93,434100.0
2007-11-08 14:30:00,14.4,14.45,14.4,14.43,620400.0,9.93,9.9645,9.93,9.9507,620400.0
2007-11-08 14:35:00,14.42,14.42,14.36,14.37,745500.0,9.9438,9.9438,9.9025,9.9094,745500.0
2007-11-08 14:40:00,14.37,14.4,14.36,14.38,693000.0,9.9094,9.93,9.9025,9.9162,693000.0
2007-11-08 14:45:00,14.38,14.42,14.37,14.41,875400.0,9.9162,9.9438,9.9094,9.9369,875400.0
2007-11-08 14:50:00,14.41,14.42,14.39,14.42,685200.0,9.9369,9.9438,9.9231,9.9438,685200.0
2007-11-08 14:55:00,14.42,14.5,14.4,14.5,831300.0,9.9438,9.999,9.93,9.999,831300.0
2007-11-08 15:00:00,14.49,14.54,14.49,14.53,1043700.0,9.9921,10.0266,9.9921,10.0197,1043700.0
2007-11-08 15:05:00,14.53,14.57,14.5,14.52,1083900.0,10.0197,10.0473,9.999,10.0128,1083900.0
2007-11-08 15:10:00,14.52,14.52,14.47,14.5,544800.0,10.0128,10.0128,9.9783,9.999,544800.0
2007-11-08 15:15:00,14.5,14.53,14.48,14.52,534600.0,9.999,10.0197,9.9852,10.0128,534600.0
2007-11-08 15:20:00,14.52,14.59,14.52,14.58,821400.0,10.0128,10.0611,10.0128,10.0542,821400.0
2007-11-08 15:25:00,14.58,14.63,14.56,14.57,1116300.0,10.0542,10.0886,10.0404,10.0473,1116300.0
2007-11-08 15:30:00,14.57,14.59,14.54,14.56,1128000.0,10.0473,10.0611,10.0266,10.0404,1128000.0
2007-11-08 15:35:00,14.55,14.57,14.49,14.54,1041300.0,10.0335,10.0473,9.9921,10.0266,1041300.0
2007-11-08 15:40:00,14.54,14.6,14.53,14.59,1132500.0,10.0266,10.068,10.0197,10.0611,1132500.0
2007-11-08 15:45:00,14.59,14.59,14.53,14.53,1284600.0,10.0611,10.0611,10.0197,10.0197,1284600.0
2007-11-08 15:50:00,14.53,14.57,14.52,14.56,1505100.0,10.0197,10.0473,10.0128,10.0404,1505100.0
2007-11-08 15:55:00,14.57,14.58,14.53,14.53,1840200.0,10.0473,10.0542,10.0197,10.0197,1840200.0
2007-11-09 09:30:00,14.38,14.47,14.37,14.39,1022400.0,9.9162,9.9783,9.9094,9.9231,1022400.0
2007-11-09 09:35:00,14.39,14.4,14.28,14.39,1015200.0,9.9231,9.93,9.8473,9.9231,1015200.0
2007-11-09 09:40:00,14.39,14.4,14.33,14.36,678900.0,9.9231,9.93,9.8818,9.9025,678900.0
2007-11-09 09:45:00,14.36,14.4,14.17,14.4,743400.0,9.9025,9.93,9.7714,9.93,743400.0
2007-11-09 09:50:00,14.4,14.41,14.27,14.28,1215000.0,9.93,9.9369,9.8404,9.8473,1215000.0
2007-11-09 09:55:00,14.28,14.32,14.27,14.32,994200.0,9.8473,9.8749,9.8404,9.8749,994200.0
2007-11-09 10:00:00,14.32,14.34,14.28,14.32,1312200.0,9.8749,9.8887,9.8473,9.8749,1312200.0
2007-11-09 10:05:00,14.32,14.34,14.28,14.32,923700.0,9.8749,9.8887,9.8473,9.8749,923700.0
2007-11-09 10:10:00,14.32,14.36,14.29,14.3,1012800.0,9.8749,9.9025,9.8542,9.8611,1012800.0
2007-11-09 10:15:00,14.3,14.33,14.28,14.33,1209300.0,9.8611,9.8818,9.8473,9.8818,1209300.0
2007-11-09 10:20:00,14.33,14.33,14.29,14.31,911100.0,9.8818,9.8818,9.8542,9.868,911100.0
2007-11-09 10:25:00,14.31,14.34,14.3,14.32,726000.0,9.868,9.8887,9.8611,9.8749,726000.0
2007-11-09 10:30:00,14.32,14.34,14.31,14.33,505200.0,9.8749,9.8887,9.868,9.8818,505200.0
2007-11-09 10:35:00,14.33,14.4,14.33,14.4,1059600.0,9.8818,9.93,9.8818,9.93,1059600.0
2007-11-09 10:40:00,14.4,14.4,14.34,14.35,759900.0,9.93,9.93,9.8887,9.8956,759900.0
2007-11-09 10:45:00,14.35,14.35,14.29,14.3,1437600.0,9.8956,9.8956,9.8542,9.8611,1437600.0
2007-11-09 10:50:00,14.3,14.32,14.3,14.31,781800.0,9.8611,9.8749,9.8611,9.868,781800.0
2007-11-09 10:55:00,14.31,14.32,14.29,14.32,836100.0,9.868,9.8749,9.8542,9.8749,836100.0
2007-11-09 11:00:00,14.32,14.33,14.29,14.3,896700.0,9.8749,9.8818,9.8542,9.8611,896700.0
2007-11-09 11:05:00,14.3,14.32,14.26,14.27,784800.0,9.8611,9.8749,9.8335,9.8404,784800.0
2007-11-09 11:10:00,14.27,14.29,14.25,14.28,905100.0,9.8404,9.8542,9.8266,9.8473,905100.0
2007-11-09 11:15:00,14.28,14.3,14.26,14.27,762600.0,9.8473,9.8611,9.8335,9.8404,762600.0
2007-11-09 11:20:00,14.28,14.3,14.25,14.26,771300.0,9.8473,9.8611,9.8266,9.8335,771300.0
2007-11-09 11:25:00,14.26,14.29,14.25,14.25,915300.0,9.8335,9.8542,9.8266,9.8266,915300.0
2007-11-09 11:30:00,14.25,14.27,14.23,14.23,880800.0,9.8266,9.8404,9.8128,9.8128,880800.0
2007-11-09 11:35:00,14.22,14.24,14.21,14.23,418800.0,9.8059,9.8197,9.799,9.8128,418800.0
2007-11-09 11:40:00,14.24,14.3,14.24,14.3,531300.0,9.8197,9.8611,9.8197,9.8611,531300.0
2007-11-09 11:45:00,14.3,14.38,14.29,14.37,1417800.0,9.8611,9.9162,9.8542,9.9094,1417800.0
2007-11-09 11:50:00,14.37,14.37,14.31,14.32,819600.0,9.9094,9.9094,9.868,9.8749,819600.0
2007-11-09 11:55:00,14.32,14.35,14.31,14.34,721500.0,9.8749,9.8956,9.868,9.8887,721500.0
2007-11-09 12:00:00,14.34,14.34,14.28,14.29,367200.0,9.8887,9.8887,9.8473,9.8542,367200.0
2007-11-09 12:05:00,14.29,14.32,14.28,14.32,462900.0,9.8542,9.8749,9.8473,9.8749,462900.0
2007-11-09 12:10:00,14.32,14.33,14.3,14.3,258000.0,9.8749,9.8818,9.8611,9.8611,258000.0
2007-11-09 12:15:00,14.3,14.31,14.27,14.3,308700.0,9.8611,9.868,9.8404,9.8611,308700.0
2007-11-09 12:20:00,14.3,14.33,14.29,14.3,232500.0,9.8611,9.8818,9.8542,9.8611,232500.0
2007-11-09 12:25:00,14.3,14.36,14.3,14.36,417900.0,9.8611,9.9025,9.8611,9.9025,417900.0
2007-11-09 12:30:00,14.36,14.38,14.33,14.34,493200.0,9.9025,9.9162,9.8818,9.8887,493200.0
2007-11-09 12:35:00,14.34,14.39,14.34,14.37,541500.0,9.8887,9.9231,9.8887,9.9094,541500.0
2007-11-09 12:40:00,14.37,14.4,14.34,14.34,543900.0,9.9094,9.93,9.8887,9.8887,543900.0
2007-11-09 12:45:00,14.34,14.4,14.34,14.36,391500.0,9.8887,9.93,9.8887,9.9025,391500.0
2007-11-09 12:50:00,14.36,14.37,14.32,14.34,439800.0,9.9025,9.9094,9.8749,9.8887,439800.0
2007-11-09 12:55:00,14.34,14.38,14.33,14.37,331800.0,9.8887,9.9162,9.8818,9.9094,331800.0
2007-11-09 13:00:00,14.37,14.37,14.33,14.37,216900.0,9.9094,9.9094,9.8818,9.9094,216900.0
2007-11-09 13:05:00,14.37,14.37,14.33,14.34,318000.0,9.9094,9.9094,9.8818,9.8887,318000.0
2007-11-09 13:10:00,14.34,14.36,14.33,14.33,396900.0,9.8887,9.9025,9.8818,9.8818,396900.0
2007-11-09 13:15:00,14.33,14.38,14.33,14.38,402000.0,9.8818,9.9162,9.8818,9.9162,402000.0
2007-11-09 13:20:00,14.38,14.39,14.34,14.38,378900.0,9.9162,9.9231,9.8887,9.9162,378900.0
2007-11-09 13:25:00,14.38,14.4,14.34,14.37,411300.0,9.9162,9.93,9.8887,9.9094,411300.0
2007-11-09 13:30:00,14.37,14.39,14.34,14.37,236400.0,9.9094,9.9231,9.8887,9.9094,236400.0
2007-11-09 13:35:00,14.37,14.37,14.34,14.35,233400.0,9.9094,9.9094,9.8887,9.8956,233400.0
2007-11-09 13:40:00,14.35,14.37,14.35,14.37,295800.0,9.8956,9.9094,9.8956,9.9094,295800.0
2007-11-09 13:45:00,14.37,14.38,14.36,14.37,171900.0,9.9094,9.9162,9.9025,9.9094,171900.0
2007-11-09 13:50:00,14.37,14.4,14.37,14.39,360900.0,9.9094,9.93,9.9094,9.9231,360900.0
2007-11-09 13:55:00,14.39,14.39,14.37,14.37,288900.0,9.9231,9.9231,9.9094,9.9094,288900.0
2007-11-09 14:00:00,14.36,14.39,14.34,14.37,933600.0,9.9025,9.9231,9.8887,9.9094,933600.0
2007-11-09 14:05:00,14.37,14.39,14.36,14.37,641700.0,9.9094,9.9231,9.9025,9.9094,641700.0
2007-11-09 14:10:00,14.37,14.39,14.36,14.37,801900.0,9.9094,9.9231,9.9025,9.9094,801900.0
2007-11-09 14:15:00,14.36,14.38,14.35,14.38,544200.0,9.9025,9.9162,9.8956,9.9162,544200.0
2007-11-09 14:20:00,14.38,14.38,14.34,14.35,619800.0,9.9162,9.9162,9.8887,9.8956,619800.0
2007-11-09 14:25:00,14.35,14.39,14.35,14.36,669300.0,9.8956,9.9231,9.8956,9.9025,669300.0
2007-11-09 14:30:00,14.36,14.37,14.34,14.36,677400.0,9.9025,9.9094,9.8887,9.9025,677400.0
2007-11-09 14:35:00,14.35,14.36,14.3,14.3,603300.0,9.8956,9.9025,9.8611,9.8611,603300.0
2007-11-09 14:40:00,14.3,14.34,14.29,14.34,943800.0,9.8611,9.8887,9.8542,9.8887,943800.0
2007-11-09 14:45:00,14.34,14.35,14.32,14.34,930300.0,9.8887,9.8956,9.8749,9.8887,930300.0
2007-11-09 14:50:00,14.34,14.35,14.32,14.32,615600.0,9.8887,9.8956,9.8749,9.8749,615600.0
2007-11-09 14:55:00,14.32,14.33,14.3,14.31,688800.0,9.8749,9.8818,9.8611,9.868,688800.0
2007-11-09 15:00:00,14.31,14.34,14.3,14.31,525000.0,9.868,9.8887,9.8611,9.868,525000.0
2007-11-09 15:05:00,14.31,14.32,14.3,14.31,427200.0,9.868,9.8749,9.8611,9.868,427200.0
2007-11-09 15:10:00,14.31,14.33,14.31,14.32,463500.0,9.868,9.8818,9.868,9.8749,463500.0
2007-11-09 15:15:00,14.32,14.35,14.31,14.34,607500.0,9.8749,9.8956,9.868,9.8887,607500.0
2007-11-09 15:20:00,14.34,14.41,14.33,14.4,1048500.0,9.8887,9.9369,9.8818,9.93,1048500.0
2007-11-09 15:25:00,14.4,14.4,14.37,14.39,740100.0,9.93,9.93,9.9094,9.9231,740100.0
2007-11-09 15:30:00,14.39,14.39,14.35,14.36,861900.0,9.9231,9.9231,9.8956,9.9025,861900.0
2007-11-09 15:35:00,14.36,14.36,14.34,14.36,897000.0,9.9025,9.9025,9.8887,9.9025,897000.0
2007-11-09 15:40:00,14.36,14.38,14.31,14.32,1782300.0,9.9025,9.9162,9.868,9.8749,1782300.0
2007-11-09 15:45:00,14.32,14.34,14.3,14.3,1762500.0,9.8749,9.8887,9.8611,9.8611,1762500.0
2007-11-09 15:50:00,14.3,14.33,14.28,14.28,1696200.0,9.8611,9.8818,9.8473,9.8473,1696200.0
2007-11-09 15:55:00,14.28,14.31,14.27,14.27,2427600.0,9.8473,9.868,9.8404,9.8404,2427600.0
2007-11-12 09:30:00,14.33,14.33,14.22,14.3,799800.0,9.8818,9.8818,9.8059,9.8611,799800.0
2007-11-12 09:35:00,14.3,14.48,14.28,14.47,1252200.0,9.8611,9.9852,9.8473,9.9783,1252200.0
2007-11-12 09:40:00,14.48,14.48,14.43,14.47,546000.0,9.9852,9.9852,9.9507,9.9783,546000.0
2007-11-12 09:45:00,14.47,14.51,14.46,14.5,1253400.0,9.9783,10.0059,9.9714,9.999,1253400.0
2007-11-12 09:50:00,14.5,14.51,14.4,14.48,822300.0,9.999,10.0059,9.93,9.9852,822300.0
2007-11-12 09:55:00,14.48,14.48,14.46,14.47,734100.0,9.9852,9.9852,9.9714,9.9783,734100.0
2007-11-12 10:00:00,14.48,14.53,14.46,14.5,1089900.0,9.9852,10.0197,9.9714,9.999,1089900.0
2007-11-12 10:05:00,14.5,14.53,14.49,14.49,886200.0,9.999,10.0197,9.9921,9.9921,886200.0
2007-11-12 10:10:00,14.49,14.56,14.48,14.54,1301400.0,9.9921,10.0404,9.9852,10.0266,1301400.0
2007-11-12 10:15:00,14.54,14.59,14.53,14.58,541800.0,10.0266,10.0611,10.0197,10.0542,541800.0
2007-11-12 10:20:00,14.58,14.6,14.53,14.56,607800.0,10.0542,10.068,10.0197,10.0404,607800.0
2007-11-12 10:25:00,14.55,14.62,14.54,14.61,823500.0,10.0335,10.0817,10.0266,10.0749,823500.0
2007-11-12 10:30:00,14.61,14.63,14.58,14.59,644100.0,10.0749,10.0886,10.0542,10.0611,644100.0
2007-11-12 10:35:00,14.59,14.61,14.58,14.6,624000.0,10.0611,10.0749,10.0542,10.068,624000.0
2007-11-12 10:40:00,14.61,14.67,14.6,14.66,964500.0,10.0749,10.1162,10.068,10.1093,964500.0
2007-11-12 10:45:00,14.66,14.67,14.62,14.64,694200.0,10.1093,10.1162,10.0817,10.0955,694200.0
2007-11-12 10:50:00,14.64,14.65,14.57,14.59,605100.0,10.0955,10.1024,10.0473,10.0611,605100.0
2007-11-12 10:55:00,14.59,14.63,14.59,14.61,726300.0,10.0611,10.0886,10.0611,10.0749,726300.0
2007-11-12 11:00:00,14.61,14.61,14.59,14.6,637500.0,10.0749,10.0749,10.0611,10.068,637500.0
2007-11-12 11:05:00,14.6,14.61,14.58,14.6,900600.0,10.068,10.0749,10.0542,10.068,900600.0
2007-11-12 11:10:00,14.6,14.64,14.6,14.62,443100.0,10.068,10.0955,10.068,10.0817,443100.0
2007-11-12 11:15:00,14.62,14.62,14.59,14.6,294600.0,10.0817,10.0817,10.0611,10.068,294600.0
2007-11-12 11:20:00,14.6,14.6,14.59,14.59,262200.0,10.068,10.068,10.0611,10.0611,262200.0
2007-11-12 11:25:00,14.59,14.63,14.59,14.63,401700.0,10.0611,10.0886,10.0611,10.0886,401700.0
2007-11-12 11:30:00,14.62,14.64,14.6,14.64,683400.0,10.0817,10.0955,10.068,10.0955,683400.0
2007-11-12 11:35:00,14.64,14.65,14.62,14.64,471000.0,10.0955,10.1024,10.0817,10.0955,471000.0
2007-11-12 11:40:00,14.64,14.67,14.63,14.65,652500.0,10.0955,10.1162,10.0886,10.1024,652500.0
2007-11-12 11:45:00,14.64,14.66,14.63,14.65,517800.0,10.0955,10.1093,10.0886,10.1024,517800.0
2007-11-12 11:50:00,14.65,14.66,14.62,14.63,404400.0,10.1024,10.1093,10.0817,10.0886,404400.0
2007-11-12 11:55:00,14.63,14.64,14.62,14.64,419400.0,10.0886,10.0955,10.0817,10.0955,419400.0
2007-11-12 12:00:00,14.63,14.66,14.63,14.65,424500.0,10.0886,10.1093,10.0886,10.1024,424500.0
2007-11-12 12:05:00,14.65,14.68,14.65,14.66,709200.0,10.1024,10.1231,10.1024,10.1093,709200.0
2007-11-12 12:10:00,14.66,14.68,14.63,14.66,675600.0,10.1093,10.1231,10.0886,10.1093,675600.0
2007-11-12 12:15:00,14.66,14.68,14.65,14.67,286200.0,10.1093,10.1231,10.1024,10.1162,286200.0
2007-11-12 12:20:00,14.67,14.71,14.67,14.69,560400.0,10.1162,10.1438,10.1162,10.13,560400.0
2007-11-12 12:25:00,14.69,14.7,14.69,14.7,351000.0,10.13,10.1369,10.13,10.1369,351000.0
2007-11-12 12:30:00,14.7,14.71,14.69,14.7,521700.0,10.1369,10.1438,10.13,10.1369,521700.0
2007-11-12 12:35:00,14.7,14.71,14.69,14.71,258000.0,10.1369,10.1438,10.13,10.1438,258000.0
2007-11-12 12:40:00,14.71,14.71,14.69,14.71,325200.0,10.1438,10.1438,10.13,10.1438,325200.0
2007-11-12 12:45:00,14.71,14.74,14.71,14.73,1002000.0,10.1438,10.1645,10.1438,10.1576,1002000.0
2007-11-12 12:50:00,14.73,14.75,14.72,14.73,893700.0,10.1576,10.1714,10.1507,10.1576,893700.0
2007-11-12 12:55:00,14.73,14.74,14.72,14.74,948900.0,10.1576,10.1645,10.1507,10.1645,948900.0
2007-11-12 13:00:00,14.74,14.76,14.73,14.76,1902000.0,10.1645,10.1783,10.1576,10.1783,1902000.0
2007-11-12 13:05:00,14.76,14.76,14.7,14.76,633900.0,10.1783,10.1783,10.1369,10.1783,633900.0
2007-11-12 13:10:00,14.76,14.77,14.75,14.77,873300.0,10.1783,10.1852,10.1714,10.1852,873300.0
2007-11-12 13:15:00,14.77,14.79,14.75,14.78,708600.0,10.1852,10.199,10.1714,10.1921,708600.0
2007-11-12 13:20:00,14.78,14.79,14.77,14.78,365700.0,10.1921,10.199,10.1852,10.1921,365700.0
2007-11-12 13:25:00,14.78,14.79,14.76,14.77,449700.0,10.1921,10.199,10.1783,10.1852,449700.0
2007-11-12 13:30:00,14.77,14.78,14.76,14.77,535500.0,10.1852,10.1921,10.1783,10.1852,535500.0
2007-11-12 13:35:00,14.77,14.78,14.72,14.75,1490100.0,10.1852,10.1921,10.1507,10.1714,1490100.0
2007-11-12 13:40:00,14.75,14.78,14.74,14.76,1295700.0,10.1714,10.1921,10.1645,10.1783,1295700.0
2007-11-12 13:45:00,14.76,14.77,14.74,14.77,536400.0,10.1783,10.1852,10.1645,10.1852,536400.0
2007-11-12 13:50:00,14.76,14.78,14.75,14.75,1176900.0,10.1783,10.1921,10.1714,10.1714,1176900.0
2007-11-12 13:55:00,14.75,14.77,14.74,14.75,950700.0,10.1714,10.1852,10.1645,10.1714,950700.0
2007-11-12 14:00:00,14.74,14.77,14.74,14.75,1591800.0,10.1645,10.1852,10.1645,10.1714,1591800.0
2007-11-12 14:05:00,14.75,14.76,14.73,14.74,723900.0,10.1714,10.1783,10.1576,10.1645,723900.0
2007-11-12 14:10:00,14.74,14.75,14.73,14.74,1064400.0,10.1645,10.1714,10.1576,10.1645,1064400.0
2007-11-12 14:15:00,14.74,14.76,14.73,14.75,1390200.0,10.1645,10.1783,10.1576,10.1714,1390200.0
2007-11-12 14:20:00,14.75,14.81,14.73,14.79,1296300.0,10.1714,10.2128,10.1576,10.199,1296300.0
2007-11-12 14:25:00,14.79,14.81,14.76,14.8,591900.0,10.199,10.2128,10.1783,10.2059,591900.0
2007-11-12 14:30:00,14.8,14.82,14.78,14.8,546600.0,10.2059,10.2197,10.1921,10.2059,546600.0
2007-11-12 14:35:00,14.8,14.82,14.78,14.8,745800.0,10.2059,10.2197,10.1921,10.2059,745800.0
2007-11-12 14:40:00,14.81,14.83,14.78,14.78,739200.0,10.2128,10.2266,10.1921,10.1921,739200.0
2007-11-12 14:45:00,14.78,14.79,14.75,14.78,604200.0,10.1921,10.199,10.1714,10.1921,604200.0
2007-11-12 14:50:00,14.78,14.8,14.75,14.78,1037100.0,10.1921,10.2059,10.1714,10.1921,1037100.0
2007-11-12 14:55:00,14.78,14.8,14.78,14.8,640500.0,10.1921,10.2059,10.1921,10.2059,640500.0
2007-11-12 15:00:00,14.8,14.83,14.78,14.82,874500.0,10.2059,10.2266,10.1921,10.2197,874500.0
2007-11-12 15:05:00,14.83,14.83,14.79,14.82,935400.0,10.2266,10.2266,10.199,10.2197,935400.0
2007-11-12 15:10:00,14.82,14.84,14.8,14.83,1059600.0,10.2197,10.2335,10.2059,10.2266,1059600.0
2007-11-12 15:15:00,14.83,14.83,14.79,14.83,888600.0,10.2266,10.2266,10.199,10.2266,888600.0
2007-11-12 15:20:00,14.83,14.84,14.81,14.83,985500.0,10.2266,10.2335,10.2128,10.2266,985500.0
2007-11-12 15:25:00,14.83,14.86,14.81,14.83,1799700.0,10.2266,10.2472,10.2128,10.2266,1799700.0
2007-11-12 15:30:00,14.84,14.84,14.8,14.83,1756500.0,10.2335,10.2335,10.2059,10.2266,1756500.0
2007-11-12 15:35:00,14.83,14.83,14.74,14.74,1661700.0,10.2266,10.2266,10.1645,10.1645,1661700.0
2007-11-12 15:40:00,14.74,14.74,14.7,14.72,1921800.0,10.1645,10.1645,10.1369,10.1507,1921800.0
2007-11-12 15:45:00,14.72,14.73,14.63,14.63,3095400.0,10.1507,10.1576,10.0886,10.0886,3095400.0
2007-11-12 15:50:00,14.63,14.65,14.57,14.61,2392200.0,10.0886,10.1024,10.0473,10.0749,2392200.0
2007-11-12 15:55:00,14.61,14.61,14.53,14.58,3110100.0,10.0749,10.0749,10.0197,10.0542,3110100.0
2007-11-13 09:30:00,15.0,15.28,15.0,15.27,5375100.0,10.3438,10.5369,10.3438,10.53,5375100.0
2007-11-13 09:35:00,15.27,15.33,15.12,15.2,4141200.0,10.53,10.5714,10.4265,10.4817,4141200.0
2007-11-13 09:40:00,15.21,15.26,15.13,15.15,3365700.0,10.4886,10.5231,10.4334,10.4472,3365700.0
2007-11-13 09:45:00,15.15,15.2,15.11,15.17,2381400.0,10.4472,10.4817,10.4196,10.461,2381400.0
2007-11-13 09:50:00,15.18,15.19,15.12,15.19,2169300.0,10.4679,10.4748,10.4265,10.4748,2169300.0
2007-11-13 09:55:00,15.18,15.23,15.16,15.22,1584000.0,10.4679,10.5024,10.4541,10.4955,1584000.0
2007-11-13 10:00:00,15.21,15.25,15.19,15.24,1563600.0,10.4886,10.5162,10.4748,10.5093,1563600.0
2007-11-13 10:05:00,15.24,15.28,15.24,15.26,1705500.0,10.5093,10.5369,10.5093,10.5231,1705500.0
2007-11-13 10:10:00,15.26,15.37,15.25,15.37,3233400.0,10.5231,10.5989,10.5162,10.5989,3233400.0
2007-11-13 10:15:00,15.37,15.38,15.31,15.33,2075100.0,10.5989,10.6058,10.5576,10.5714,2075100.0
2007-11-13 10:20:00,15.33,15.34,15.26,15.29,1790700.0,10.5714,10.5782,10.5231,10.5438,1790700.0
2007-11-13 10:25:00,15.28,15.31,15.22,15.31,1827900.0,10.5369,10.5576,10.4955,10.5576,1827900.0
2007-11-13 10:30:00,15.31,15.32,15.27,15.29,1584300.0,10.5576,10.5645,10.53,10.5438,1584300.0
2007-11-13 10:35:00,15.29,15.31,15.28,15.3,867600.0,10.5438,10.5576,10.5369,10.5507,867600.0
2007-11-13 10:40:00,15.29,15.29,15.23,15.24,1406700.0,10.5438,10.5438,10.5024,10.5093,1406700.0
2007-11-13 10:45:00,15.24,15.3,15.19,15.2,1726800.0,10.5093,10.5507,10.4748,10.4817,1726800.0
2007-11-13 10:50:00,15.2,15.25,15.18,15.25,1828500.0,10.4817,10.5162,10.4679,10.5162,1828500.0
2007-11-13 10:55:00,15.25,15.25,15.2,15.22,1229100.0,10.5162,10.5162,10.4817,10.4955,1229100.0
2007-11-13 11:00:00,15.22,15.27,15.22,15.25,1036500.0,10.4955,10.53,10.4955,10.5162,1036500.0
2007-11-13 11:05:00,15.26,15.32,15.25,15.31,1866900.0,10.5231,10.5645,10.5162,10.5576,1866900.0
2007-11-13 11:10:00,15.31,15.32,15.28,15.31,1916700.0,10.5576,10.5645,10.5369,10.5576,1916700.0
2007-11-13 11:15:00,15.3,15.35,15.3,15.33,1537800.0,10.5507,10.5851,10.5507,10.5714,1537800.0
2007-11-13 11:20:00,15.33,15.33,15.31,15.33,1215000.0,10.5714,10.5714,10.5576,10.5714,1215000.0
2007-11-13 11:25:00,15.33,15.35,15.27,15.34,949200.0,10.5714,10.5851,10.53,10.5782,949200.0
2007-11-13 11:30:00,15.34,15.37,15.34,15.37,950400.0,10.5782,10.5989,10.5782,10.5989,950400.0
2007-11-13 11:35:00,15.37,15.4,15.36,15.37,1843800.0,10.5989,10.6196,10.592,10.5989,1843800.0
2007-11-13 11:40:00,15.37,15.4,15.37,15.39,738300.0,10.5989,10.6196,10.5989,10.6127,738300.0
2007-11-13 11:45:00,15.39,15.41,15.39,15.4,1071000.0,10.6127,10.6265,10.6127,10.6196,1071000.0
2007-11-13 11:50:00,15.39,15.4,15.34,15.39,986700.0,10.6127,10.6196,10.5782,10.6127,986700.0
2007-11-13 11:55:00,15.38,15.4,15.38,15.39,780900.0,10.6058,10.6196,10.6058,10.6127,780900.0
2007-11-13 12:00:00,15.39,15.39,15.37,15.38,1078800.0,10.6127,10.6127,10.5989,10.6058,1078800.0
2007-11-13 12:05:00,15.38,15.42,15.38,15.42,1122300.0,10.6058,10.6334,10.6058,10.6334,1122300.0
2007-11-13 12:10:00,15.41,15.45,15.41,15.44,1443600.0,10.6265,10.6541,10.6265,10.6472,1443600.0
2007-11-13 12:15:00,15.43,15.44,15.4,15.4,2044200.0,10.6403,10.6472,10.6196,10.6196,2044200.0
2007-11-13 12:20:00,15.4,15.41,15.39,15.39,1005900.0,10.6196,10.6265,10.6127,10.6127,1005900.0
2007-11-13 12:25:00,15.39,15.39,15.38,15.38,516900.0,10.6127,10.6127,10.6058,10.6058,516900.0
2007-11-13 12:30:00,15.39,15.39,15.38,15.38,736200.0,10.6127,10.6127,10.6058,10.6058,736200.0
2007-11-13 12:35:00,15.38,15.43,15.38,15.41,877200.0,10.6058,10.6403,10.6058,10.6265,877200.0
2007-11-13 12:40:00,15.41,15.43,15.4,15.42,932400.0,10.6265,10.6403,10.6196,10.6334,932400.0
2007-11-13 12:45:00,15.42,15.42,15.39,15.39,796800.0,10.6334,10.6334,10.6127,10.6127,796800.0
2007-11-13 12:50:00,15.39,15.39,15.33,15.36,1114200.0,10.6127,10.6127,10.5714,10.592,1114200.0
2007-11-13 12:55:00,15.36,15.37,15.34,15.36,1033800.0,10.592,10.5989,10.5782,10.592,1033800.0
2007-11-13 13:00:00,15.36,15.36,15.33,15.35,771300.0,10.592,10.592,10.5714,10.5851,771300.0
2007-11-13 13:05:00,15.36,15.36,15.35,15.36,798000.0,10.592,10.592,10.5851,10.592,798000.0
2007-11-13 13:10:00,15.35,15.37,15.35,15.35,1464300.0,10.5851,10.5989,10.5851,10.5851,1464300.0
2007-11-13 13:15:00,15.35,15.37,15.35,15.36,981600.0,10.5851,10.5989,10.5851,10.592,981600.0
2007-11-13 13:20:00,15.36,15.37,15.33,15.36,1270800.0,10.592,10.5989,10.5714,10.592,1270800.0
2007-11-13 13:25:00,15.36,15.39,15.35,15.38,767400.0,10.592,10.6127,10.5851,10.6058,767400.0
2007-11-13 13:30:00,15.38,15.4,15.37,15.39,652200.0,10.6058,10.6196,10.5989,10.6127,652200.0
2007-11-13 13:35:00,15.39,15.39,15.38,15.38,730200.0,10.6127,10.6127,10.6058,10.6058,730200.0
2007-11-13 13:40:00,15.38,15.41,15.37,15.4,625800.0,10.6058,10.6265,10.5989,10.6196,625800.0
2007-11-13 13:45:00,15.4,15.4,15.37,15.37,626400.0,10.6196,10.6196,10.5989,10.5989,626400.0
2007-11-13 13:50:00,15.37,15.41,15.37,15.4,1155900.0,10.5989,10.6265,10.5989,10.6196,1155900.0
2007-11-13 13:55:00,15.4,15.4,15.39,15.4,534900.0,10.6196,10.6196,10.6127,10.6196,534900.0
2007-11-13 14:00:00,15.4,15.43,15.38,15.42,930900.0,10.6196,10.6403,10.6058,10.6334,930900.0
2007-11-13 14:05:00,15.42,15.43,15.42,15.43,555900.0,10.6334,10.6403,10.6334,10.6403,555900.0
2007-11-13 14:10:00,15.43,15.44,15.42,15.43,966600.0,10.6403,10.6472,10.6334,10.6403,966600.0
2007-11-13 14:15:00,15.43,15.43,15.42,15.43,640500.0,10.6403,10.6403,10.6334,10.6403,640500.0
2007-11-13 14:20:00,15.43,15.43,15.4,15.4,1102800.0,10.6403,10.6403,10.6196,10.6196,1102800.0
2007-11-13 14:25:00,15.4,15.42,15.39,15.4,890400.0,10.6196,10.6334,10.6127,10.6196,890400.0
2007-11-13 14:30:00,15.4,15.41,15.4,15.41,588900.0,10.6196,10.6265,10.6196,10.6265,588900.0
2007-11-13 14:35:00,15.41,15.42,15.4,15.4,887400.0,10.6265,10.6334,10.6196,10.6196,887400.0
2007-11-13 14:40:00,15.41,15.41,15.4,15.4,582000.0,10.6265,10.6265,10.6196,10.6196,582000.0
2007-11-13 14:45:00,15.4,15.42,15.36,15.41,1145700.0,10.6196,10.6334,10.592,10.6265,1145700.0
2007-11-13 14:50:00,15.41,15.42,15.36,15.37,1032900.0,10.6265,10.6334,10.592,10.5989,1032900.0
2007-11-13 14:55:00,15.37,15.38,15.32,15.35,1228500.0,10.5989,10.6058,10.5645,10.5851,1228500.0
2007-11-13 15:00:00,15.35,15.39,15.35,15.37,1109400.0,10.5851,10.6127,10.5851,10.5989,1109400.0
2007-11-13 15:05:00,15.37,15.4,15.36,15.38,1307400.0,10.5989,10.6196,10.592,10.6058,1307400.0
2007-11-13 15:10:00,15.38,15.41,15.38,15.41,992400.0,10.6058,10.6265,10.6058,10.6265,992400.0
2007-11-13 15:15:00,15.41,15.41,15.37,15.38,1048800.0,10.6265,10.6265,10.5989,10.6058,1048800.0
2007-11-13 15:20:00,15.38,15.39,15.37,15.38,652200.0,10.6058,10.6127,10.5989,10.6058,652200.0
2007-11-13 15:25:00,15.38,15.39,15.37,15.39,842700.0,10.6058,10.6127,10.5989,10.6127,842700.0
2007-11-13 15:30:00,15.39,15.39,15.35,15.36,1380900.0,10.6127,10.6127,10.5851,10.592,1380900.0
2007-11-13 15:35:00,15.36,15.36,15.33,15.35,1584300.0,10.592,10.592,10.5714,10.5851,1584300.0
2007-11-13 15:40:00,15.35,15.38,15.35,15.37,2096400.0,10.5851,10.6058,10.5851,10.5989,2096400.0
2007-11-13 15:45:00,15.37,15.4,15.36,15.39,3415800.0,10.5989,10.6196,10.592,10.6127,3415800.0
2007-11-13 15:50:00,15.39,15.4,15.37,15.38,2643000.0,10.6127,10.6196,10.5989,10.6058,2643000.0
2007-11-13 15:55:00,15.38,15.39,15.32,15.34,3770700.0,10.6058,10.6127,10.5645,10.5782,3770700.0
2007-11-14 09:30:00,15.41,15.5,15.37,15.48,2111400.0,10.6265,10.6886,10.5989,10.6748,2111400.0
2007-11-14 09:35:00,15.48,15.51,15.42,15.49,1782600.0,10.6748,10.6955,10.6334,10.6817,1782600.0
2007-11-14 09:40:00,15.49,15.52,15.47,15.5,1389000.0,10.6817,10.7024,10.6679,10.6886,1389000.0
2007-11-14 09:45:00,15.5,15.55,15.5,15.5,1955400.0,10.6886,10.7231,10.6886,10.6886,1955400.0
2007-11-14 09:50:00,15.5,15.5,15.41,15.43,1781100.0,10.6886,10.6886,10.6265,10.6403,1781100.0
2007-11-14 09:55:00,15.43,15.46,15.42,15.44,1886100.0,10.6403,10.661,10.6334,10.6472,1886100.0
2007-11-14 10:00:00,15.44,15.48,15.42,15.44,1879800.0,10.6472,10.6748,10.6334,10.6472,1879800.0
2007-11-14 10:05:00,15.44,15.46,15.43,15.45,1316100.0,10.6472,10.661,10.6403,10.6541,1316100.0
2007-11-14 10:10:00,15.45,15.5,15.44,15.5,1287900.0,10.6541,10.6886,10.6472,10.6886,1287900.0
2007-11-14 10:15:00,15.5,15.5,15.48,15.49,811500.0,10.6886,10.6886,10.6748,10.6817,811500.0
2007-11-14 10:20:00,15.49,15.49,15.45,15.46,1031100.0,10.6817,10.6817,10.6541,10.661,1031100.0
2007-11-14 10:25:00,15.46,15.46,15.43,15.45,1517400.0,10.661,10.661,10.6403,10.6541,1517400.0
2007-11-14 10:30:00,15.45,15.48,15.44,15.47,1698900.0,10.6541,10.6748,10.6472,10.6679,1698900.0
2007-11-14 10:35:00,15.47,15.49,15.47,15.48,1574400.0,10.6679,10.6817,10.6679,10.6748,1574400.0
2007-11-14 10:40:00,15.48,15.51,15.47,15.49,1253400.0,10.6748,10.6955,10.6679,10.6817,1253400.0
2007-11-14 10:45:00,15.49,15.53,15.49,15.52,983700.0,10.6817,10.7093,10.6817,10.7024,983700.0
2007-11-14 10:50:00,15.51,15.54,15.5,15.51,957900.0,10.6955,10.7162,10.6886,10.6955,957900.0
2007-11-14 10:55:00,15.51,15.56,15.5,15.55,1254900.0,10.6955,10.73,10.6886,10.7231,1254900.0
2007-11-14 11:00:00,15.55,15.56,15.53,15.54,1492200.0,10.7231,10.73,10.7093,10.7162,1492200.0
2007-11-14 11:05:00,15.54,15.54,15.51,15.51,1657800.0,10.7162,10.7162,10.6955,10.6955,1657800.0
2007-11-14 11:10:00,15.51,15.51,15.44,15.45,1395600.0,10.6955,10.6955,10.6472,10.6541,1395600.0
2007-11-14 11:15:00,15.45,15.46,15.44,15.45,939600.0,10.6541,10.661,10.6472,10.6541,939600.0
2007-11-14 11:20:00,15.45,15.49,15.45,15.48,869400.0,10.6541,10.6817,10.6541,10.6748,869400.0
2007-11-14 11:25:00,15.48,15.49,15.45,15.45,582000.0,10.6748,10.6817,10.6541,10.6541,582000.0
2007-11-14 11:30:00,15.45,15.52,15.45,15.51,881400.0,10.6541,10.7024,10.6541,10.6955,881400.0
2007-11-14 11:35:00,15.51,15.51,15.49,15.5,645000.0,10.6955,10.6955,10.6817,10.6886,645000.0
2007-11-14 11:40:00,15.5,15.52,15.5,15.52,447000.0,10.6886,10.7024,10.6886,10.7024,447000.0
2007-11-14 11:45:00,15.52,15.52,15.46,15.47,1687200.0,10.7024,10.7024,10.661,10.6679,1687200.0
2007-11-14 11:50:00,15.47,15.48,15.43,15.45,1252200.0,10.6679,10.6748,10.6403,10.6541,1252200.0
2007-11-14 11:55:00,15.45,15.49,15.45,15.48,739200.0,10.6541,10.6817,10.6541,10.6748,739200.0
2007-11-14 12:00:00,15.48,15.49,15.47,15.47,397500.0,10.6748,10.6817,10.6679,10.6679,397500.0
2007-11-14 12:05:00,15.47,15.49,15.47,15.48,348300.0,10.6679,10.6817,10.6679,10.6748,348300.0
2007-11-14 12:10:00,15.48,15.51,15.48,15.51,507900.0,10.6748,10.6955,10.6748,10.6955,507900.0
2007-11-14 12:15:00,15.51,15.51,15.48,15.48,345600.0,10.6955,10.6955,10.6748,10.6748,345600.0
2007-11-14 12:20:00,15.48,15.51,15.48,15.5,488700.0,10.6748,10.6955,10.6748,10.6886,488700.0
2007-11-14 12:25:00,15.5,15.51,15.5,15.51,469800.0,10.6886,10.6955,10.6886,10.6955,469800.0
2007-11-14 12:30:00,15.51,15.51,15.49,15.5,1156800.0,10.6955,10.6955,10.6817,10.6886,1156800.0
2007-11-14 12:35:00,15.5,15.52,15.49,15.51,802200.0,10.6886,10.7024,10.6817,10.6955,802200.0
2007-11-14 12:40:00,15.52,15.52,15.49,15.52,500100.0,10.7024,10.7024,10.6817,10.7024,500100.0
2007-11-14 12:45:00,15.52,15.52,15.5,15.51,435000.0,10.7024,10.7024,10.6886,10.6955,435000.0
2007-11-14 12:50:00,15.51,15.53,15.49,15.53,362100.0,10.6955,10.7093,10.6817,10.7093,362100.0
2007-11-14 12:55:00,15.53,15.54,15.52,15.52,370500.0,10.7093,10.7162,10.7024,10.7024,370500.0
2007-11-14 13:00:00,15.52,15.54,15.52,15.52,388200.0,10.7024,10.7162,10.7024,10.7024,388200.0
2007-11-14 13:05:00,15.52,15.54,15.52,15.53,555600.0,10.7024,10.7162,10.7024,10.7093,555600.0
2007-11-14 13:10:00,15.52,15.55,15.52,15.55,531000.0,10.7024,10.7231,10.7024,10.7231,531000.0
2007-11-14 13:15:00,15.55,15.55,15.53,15.54,370200.0,10.7231,10.7231,10.7093,10.7162,370200.0
2007-11-14 13:20:00,15.54,15.57,15.51,15.57,878100.0,10.7162,10.7369,10.6955,10.7369,878100.0
2007-11-14 13:25:00,15.57,15.58,15.57,15.57,527100.0,10.7369,10.7437,10.7369,10.7369,527100.0
2007-11-14 13:30:00,15.57,15.58,15.56,15.58,655800.0,10.7369,10.7437,10.73,10.7437,655800.0
2007-11-14 13:35:00,15.58,15.59,15.56,15.56,814200.0,10.7437,10.7506,10.73,10.73,814200.0
2007-11-14 13:40:00,15.56,15.57,15.55,15.56,518400.0,10.73,10.7369,10.7231,10.73,518400.0
2007-11-14 13:45:00,15.56,15.56,15.52,15.54,658800.0,10.73,10.73,10.7024,10.7162,658800.0
2007-11-14 13:50:00,15.54,15.55,15.52,15.54,436200.0,10.7162,10.7231,10.7024,10.7162,436200.0
2007-11-14 13:55:00,15.54,15.57,15.52,15.52,464100.0,10.7162,10.7369,10.7024,10.7024,464100.0
2007-11-14 14:00:00,15.52,15.54,15.51,15.53,465600.0,10.7024,10.7162,10.6955,10.7093,465600.0
2007-11-14 14:05:00,15.53,15.56,15.53,15.55,434400.0,10.7093,10.73,10.7093,10.7231,434400.0
2007-11-14 14:10:00,15.56,15.58,15.55,15.57,414000.0,10.73,10.7437,10.7231,10.7369,414000.0
2007-11-14 14:15:00,15.57,15.6,15.57,15.58,872700.0,10.7369,10.7575,10.7369,10.7437,872700.0
2007-11-14 14:20:00,15.57,15.59,15.52,15.54,1109400.0,10.7369,10.7506,10.7024,10.7162,1109400.0
2007-11-14 14:25:00,15.53,15.56,15.52,15.52,912600.0,10.7093,10.73,10.7024,10.7024,912600.0
2007-11-14 14:30:00,15.52,15.53,15.49,15.53,693000.0,10.7024,10.7093,10.6817,10.7093,693000.0
2007-11-14 14:35:00,15.53,15.55,15.52,15.55,569700.0,10.7093,10.7231,10.7024,10.7231,569700.0
2007-11-14 14:40:00,15.55,15.55,15.53,15.55,626400.0,10.7231,10.7231,10.7093,10.7231,626400.0
2007-11-14 14:45:00,15.54,15.57,15.53,15.56,632700.0,10.7162,10.7369,10.7093,10.73,632700.0
2007-11-14 14:50:00,15.57,15.58,15.55,15.57,956400.0,10.7369,10.7437,10.7231,10.7369,956400.0
2007-11-14 14:55:00,15.57,15.59,15.56,15.57,729900.0,10.7369,10.7506,10.73,10.7369,729900.0
2007-11-14 15:00:00,15.57,15.58,15.53,15.56,1047000.0,10.7369,10.7437,10.7093,10.73,1047000.0
2007-11-14 15:05:00,15.56,15.59,15.56,15.59,871500.0,10.73,10.7506,10.73,10.7506,871500.0
2007-11-14 15:10:00,15.59,15.62,15.58,15.62,1076100.0,10.7506,10.7713,10.7437,10.7713,1076100.0
2007-11-14 15:15:00,15.62,15.66,15.62,15.65,1780200.0,10.7713,10.7989,10.7713,10.792,1780200.0
2007-11-14 15:20:00,15.65,15.68,15.65,15.68,2102400.0,10.792,10.8127,10.792,10.8127,2102400.0
2007-11-14 15:25:00,15.68,15.69,15.53,15.68,1669800.0,10.8127,10.8196,10.7093,10.8127,1669800.0
2007-11-14 15:30:00,15.68,15.69,15.65,15.66,1395000.0,10.8127,10.8196,10.792,10.7989,1395000.0
2007-11-14 15:35:00,15.66,15.66,15.61,15.62,1759200.0,10.7989,10.7989,10.7644,10.7713,1759200.0
2007-11-14 15:40:00,15.63,15.63,15.52,15.57,2446200.0,10.7782,10.7782,10.7024,10.7369,2446200.0
2007-11-14 15:45:00,15.56,15.57,15.52,15.53,1688100.0,10.73,10.7369,10.7024,10.7093,1688100.0
2007-11-14 15:50:00,15.53,15.67,15.43,15.46,3607200.0,10.7093,10.8058,10.6403,10.661,3607200.0
2007-11-14 15:55:00,15.46,15.49,15.44,15.48,3027300.0,10.661,10.6817,10.6472,10.6748,3027300.0
2007-11-15 09:30:00,15.43,15.43,15.33,15.43,1428000.0,10.6403,10.6403,10.5714,10.6403,1428000.0
2007-11-15 09:35:00,15.42,15.43,15.35,15.38,830100.0,10.6334,10.6403,10.5851,10.6058,830100.0
2007-11-15 09:40:00,15.38,15.55,15.37,15.52,1179300.0,10.6058,10.7231,10.5989,10.7024,1179300.0
2007-11-15 09:45:00,15.52,15.52,15.44,15.5,720000.0,10.7024,10.7024,10.6472,10.6886,720000.0
2007-11-15 09:50:00,15.5,15.55,15.47,15.48,894600.0,10.6886,10.7231,10.6679,10.6748,894600.0
2007-11-15 09:55:00,15.47,15.54,15.47,15.54,581700.0,10.6679,10.7162,10.6679,10.7162,581700.0
2007-11-15 10:00:00,15.54,15.54,15.49,15.52,566100.0,10.7162,10.7162,10.6817,10.7024,566100.0
2007-11-15 10:05:00,15.52,15.57,15.5,15.56,861600.0,10.7024,10.7369,10.6886,10.73,861600.0
2007-11-15 10:10:00,15.56,15.58,15.53,15.53,1040400.0,10.73,10.7437,10.7093,10.7093,1040400.0
2007-11-15 10:15:00,15.53,15.55,15.53,15.55,599100.0,10.7093,10.7231,10.7093,10.7231,599100.0
2007-11-15 10:20:00,15.55,15.56,15.54,15.55,559800.0,10.7231,10.73,10.7162,10.7231,559800.0
2007-11-15 10:25:00,15.55,15.57,15.55,15.55,632100.0,10.7231,10.7369,10.7231,10.7231,632100.0
2007-11-15 10:30:00,15.55,15.63,15.54,15.63,1540800.0,10.7231,10.7782,10.7162,10.7782,1540800.0
2007-11-15 10:35:00,15.63,15.65,15.6,15.64,1291800.0,10.7782,10.792,10.7575,10.7851,1291800.0
2007-11-15 10:40:00,15.64,15.67,15.59,15.6,1034400.0,10.7851,10.8058,10.7506,10.7575,1034400.0
2007-11-15 10:45:00,15.6,15.62,15.59,15.62,618600.0,10.7575,10.7713,10.7506,10.7713,618600.0
2007-11-15 10:50:00,15.62,15.68,15.62,15.67,1087500.0,10.7713,10.8127,10.7713,10.8058,1087500.0
2007-11-15 10:55:00,15.67,15.67,15.62,15.63,716400.0,10.8058,10.8058,10.7713,10.7782,716400.0
2007-11-15 11:00:00,15.63,15.67,15.61,15.66,960600.0,10.7782,10.8058,10.7644,10.7989,960600.0
2007-11-15 11:05:00,15.66,15.69,15.65,15.67,590100.0,10.7989,10.8196,10.792,10.8058,590100.0
2007-11-15 11:10:00,15.67,15.68,15.67,15.67,435600.0,10.8058,10.8127,10.8058,10.8058,435600.0
2007-11-15 11:15:00,15.67,15.67,15.65,15.65,569100.0,10.8058,10.8058,10.792,10.792,569100.0
2007-11-15 11:20:00,15.65,15.65,15.6,15.61,881100.0,10.792,10.792,10.7575,10.7644,881100.0
2007-11-15 11:25:00,15.61,15.61,15.54,15.55,782400.0,10.7644,10.7644,10.7162,10.7231,782400.0
2007-11-15 11:30:00,15.55,15.55,15.5,15.54,950100.0,10.7231,10.7231,10.6886,10.7162,950100.0
2007-11-15 11:35:00,15.54,15.56,15.53,15.53,805200.0,10.7162,10.73,10.7093,10.7093,805200.0
2007-11-15 11:40:00,15.53,15.54,15.51,15.52,558600.0,10.7093,10.7162,10.6955,10.7024,558600.0
2007-11-15 11:45:00,15.52,15.54,15.5,15.52,988500.0,10.7024,10.7162,10.6886,10.7024,988500.0
2007-11-15 11:50:00,15.52,15.54,15.49,15.52,666000.0,10.7024,10.7162,10.6817,10.7024,666000.0
2007-11-15 11:55:00,15.52,15.55,15.51,15.53,777300.0,10.7024,10.7231,10.6955,10.7093,777300.0
2007-11-15 12:00:00,15.53,15.56,15.52,15.53,871200.0,10.7093,10.73,10.7024,10.7093,871200.0
2007-11-15 12:05:00,15.52,15.55,15.51,15.55,492600.0,10.7024,10.7231,10.6955,10.7231,492600.0
2007-11-15 12:10:00,15.54,15.56,15.51,15.53,396000.0,10.7162,10.73,10.6955,10.7093,396000.0
2007-11-15 12:15:00,15.53,15.56,15.53,15.55,384900.0,10.7093,10.73,10.7093,10.7231,384900.0
2007-11-15 12:20:00,15.55,15.56,15.53,15.55,481800.0,10.7231,10.73,10.7093,10.7231,481800.0
2007-11-15 12:25:00,15.55,15.55,15.5,15.51,595200.0,10.7231,10.7231,10.6886,10.6955,595200.0
2007-11-15 12:30:00,15.51,15.52,15.48,15.5,700500.0,10.6955,10.7024,10.6748,10.6886,700500.0
2007-11-15 12:35:00,15.5,15.55,15.5,15.53,587100.0,10.6886,10.7231,10.6886,10.7093,587100.0
2007-11-15 12:40:00,15.53,15.54,15.5,15.53,527100.0,10.7093,10.7162,10.6886,10.7093,527100.0
2007-11-15 12:45:00,15.52,15.54,15.5,15.51,541800.0,10.7024,10.7162,10.6886,10.6955,541800.0
2007-11-15 12:50:00,15.51,15.51,15.46,15.46,720600.0,10.6955,10.6955,10.661,10.661,720600.0
2007-11-15 12:55:00,15.46,15.47,15.46,15.46,327600.0,10.661,10.6679,10.661,10.661,327600.0
2007-11-15 13:00:00,15.47,15.49,15.46,15.49,673500.0,10.6679,10.6817,10.661,10.6817,673500.0
2007-11-15 13:05:00,15.49,15.49,15.46,15.47,503100.0,10.6817,10.6817,10.661,10.6679,503100.0
2007-11-15 13:10:00,15.47,15.51,15.46,15.5,600000.0,10.6679,10.6955,10.661,10.6886,600000.0
2007-11-15 13:15:00,15.5,15.5,15.46,15.47,728100.0,10.6886,10.6886,10.661,10.6679,728100.0
2007-11-15 13:20:00,15.46,15.48,15.44,15.47,1122600.0,10.661,10.6748,10.6472,10.6679,1122600.0
2007-11-15 13:25:00,15.48,15.55,15.48,15.51,582300.0,10.6748,10.7231,10.6748,10.6955,582300.0
2007-11-15 13:30:00,15.51,15.56,15.51,15.53,596100.0,10.6955,10.73,10.6955,10.7093,596100.0
2007-11-15 13:35:00,15.53,15.54,15.48,15.49,800100.0,10.7093,10.7162,10.6748,10.6817,800100.0
2007-11-15 13:40:00,15.49,15.53,15.47,15.51,833100.0,10.6817,10.7093,10.6679,10.6955,833100.0
2007-11-15 13:45:00,15.51,15.55,15.5,15.53,498000.0,10.6955,10.7231,10.6886,10.7093,498000.0
2007-11-15 13:50:00,15.53,15.54,15.52,15.53,361200.0,10.7093,10.7162,10.7024,10.7093,361200.0
2007-11-15 13:55:00,15.53,15.55,15.51,15.54,393600.0,10.7093,10.7231,10.6955,10.7162,393600.0
2007-11-15 14:00:00,15.54,15.54,15.51,15.52,458700.0,10.7162,10.7162,10.6955,10.7024,458700.0
2007-11-15 14:05:00,15.52,15.53,15.5,15.51,687000.0,10.7024,10.7093,10.6886,10.6955,687000.0
2007-11-15 14:10:00,15.51,15.52,15.49,15.49,482100.0,10.6955,10.7024,10.6817,10.6817,482100.0
2007-11-15 14:15:00,15.49,15.52,15.49,15.49,376200.0,10.6817,10.7024,10.6817,10.6817,376200.0
2007-11-15 14:20:00,15.49,15.51,15.47,15.47,490800.0,10.6817,10.6955,10.6679,10.6679,490800.0
2007-11-15 14:25:00,15.47,15.5,15.47,15.49,403200.0,10.6679,10.6886,10.6679,10.6817,403200.0
2007-11-15 14:30:00,15.49,15.5,15.48,15.5,447600.0,10.6817,10.6886,10.6748,10.6886,447600.0
2007-11-15 14:35:00,15.5,15.51,15.49,15.5,407700.0,10.6886,10.6955,10.6817,10.6886,407700.0
2007-11-15 14:40:00,15.5,15.5,15.43,15.45,871500.0,10.6886,10.6886,10.6403,10.6541,871500.0
2007-11-15 14:45:00,15.44,15.45,15.4,15.42,932700.0,10.6472,10.6541,10.6196,10.6334,932700.0
2007-11-15 14:50:00,15.42,15.42,15.4,15.41,599400.0,10.6334,10.6334,10.6196,10.6265,599400.0
2007-11-15 14:55:00,15.41,15.43,15.38,15.4,660300.0,10.6265,10.6403,10.6058,10.6196,660300.0
2007-11-15 15:00:00,15.4,15.42,15.39,15.4,739200.0,10.6196,10.6334,10.6127,10.6196,739200.0
2007-11-15 15:05:00,15.4,15.42,15.33,15.35,1799700.0,10.6196,10.6334,10.5714,10.5851,1799700.0
2007-11-15 15:10:00,15.35,15.36,15.32,15.35,1112100.0,10.5851,10.592,10.5645,10.5851,1112100.0
2007-11-15 15:15:00,15.35,15.37,15.34,15.36,852300.0,10.5851,10.5989,10.5782,10.592,852300.0
2007-11-15 15:20:00,15.35,15.38,15.35,15.37,929400.0,10.5851,10.6058,10.5851,10.5989,929400.0
2007-11-15 15:25:00,15.37,15.4,15.37,15.37,961800.0,10.5989,10.6196,10.5989,10.5989,961800.0
2007-11-15 15:30:00,15.37,15.37,15.3,15.3,1251300.0,10.5989,10.5989,10.5507,10.5507,1251300.0
2007-11-15 15:35:00,15.3,15.35,15.29,15.32,1486800.0,10.5507,10.5851,10.5438,10.5645,1486800.0
2007-11-15 15:40:00,15.31,15.35,15.3,15.34,1257300.0,10.5576,10.5851,10.5507,10.5782,1257300.0
2007-11-15 15:45:00,15.34,15.44,15.34,15.41,2064300.0,10.5782,10.6472,10.5782,10.6265,2064300.0
2007-11-15 15:50:00,15.41,15.42,15.37,15.39,1409700.0,10.6265,10.6334,10.5989,10.6127,1409700.0
2007-11-15 15:55:00,15.39,15.44,15.38,15.39,1548300.0,10.6127,10.6472,10.6058,10.6127,1548300.0
2007-11-16 09:30:00,15.47,15.53,15.4,15.41,4846200.0,10.6679,10.7093,10.6196,10.6265,4846200.0
2007-11-16 09:35:00,15.41,15.43,15.37,15.37,665700.0,10.6265,10.6403,10.5989,10.5989,665700.0
2007-11-16 09:40:00,15.37,15.38,15.27,15.32,1559400.0,10.5989,10.6058,10.53,10.5645,1559400.0
2007-11-16 09:45:00,15.32,15.35,15.27,15.33,761100.0,10.5645,10.5851,10.53,10.5714,761100.0
2007-11-16 09:50:00,15.33,15.34,15.27,15.3,714900.0,10.5714,10.5782,10.53,10.5507,714900.0
2007-11-16 09:55:00,15.29,15.32,15.26,15.26,740700.0,10.5438,10.5645,10.5231,10.5231,740700.0
2007-11-16 10:00:00,15.26,15.3,15.23,15.23,873000.0,10.5231,10.5507,10.5024,10.5024,873000.0
2007-11-16 10:05:00,15.23,15.29,15.21,15.29,836400.0,10.5024,10.5438,10.4886,10.5438,836400.0
2007-11-16 10:10:00,15.29,15.3,15.25,15.28,444600.0,10.5438,10.5507,10.5162,10.5369,444600.0
2007-11-16 10:15:00,15.28,15.33,15.26,15.32,525000.0,10.5369,10.5714,10.5231,10.5645,525000.0
2007-11-16 10:20:00,15.31,15.34,15.29,15.32,409500.0,10.5576,10.5782,10.5438,10.5645,409500.0
2007-11-16 10:25:00,15.32,15.33,15.3,15.3,492300.0,10.5645,10.5714,10.5507,10.5507,492300.0
2007-11-16 10:30:00,15.3,15.31,15.29,15.3,1251900.0,10.5507,10.5576,10.5438,10.5507,1251900.0
2007-11-16 10:35:00,15.3,15.3,15.25,15.25,740700.0,10.5507,10.5507,10.5162,10.5162,740700.0
2007-11-16 10:40:00,15.25,15.31,15.25,15.3,570900.0,10.5162,10.5576,10.5162,10.5507,570900.0
2007-11-16 10:45:00,15.3,15.31,15.27,15.3,355500.0,10.5507,10.5576,10.53,10.5507,355500.0
2007-11-16 10:50:00,15.3,15.34,15.3,15.3,543300.0,10.5507,10.5782,10.5507,10.5507,543300.0
2007-11-16 10:55:00,15.3,15.32,15.26,15.26,331800.0,10.5507,10.5645,10.5231,10.5231,331800.0
2007-11-16 11:00:00,15.26,15.32,15.26,15.29,611100.0,10.5231,10.5645,10.5231,10.5438,611100.0
2007-11-16 11:05:00,15.29,15.32,15.29,15.31,582600.0,10.5438,10.5645,10.5438,10.5576,582600.0
2007-11-16 11:10:00,15.31,15.31,15.28,15.29,336600.0,10.5576,10.5576,10.5369,10.5438,336600.0
2007-11-16 11:15:00,15.29,15.29,15.27,15.28,324600.0,10.5438,10.5438,10.53,10.5369,324600.0
2007-11-16 11:20:00,15.28,15.28,15.25,15.28,391200.0,10.5369,10.5369,10.5162,10.5369,391200.0
2007-11-16 11:25:00,15.27,15.28,15.23,15.25,682200.0,10.53,10.5369,10.5024,10.5162,682200.0
2007-11-16 11:30:00,15.25,15.27,15.24,15.27,543300.0,10.5162,10.53,10.5093,10.53,543300.0
2007-11-16 11:35:00,15.27,15.29,15.26,15.27,482700.0,10.53,10.5438,10.5231,10.53,482700.0
2007-11-16 11:40:00,15.27,15.3,15.26,15.29,614700.0,10.53,10.5507,10.5231,10.5438,614700.0
2007-11-16 11:45:00,15.29,15.33,15.28,15.32,719100.0,10.5438,10.5714,10.5369,10.5645,719100.0
2007-11-16 11:50:00,15.33,15.42,15.33,15.37,1248600.0,10.5714,10.6334,10.5714,10.5989,1248600.0
2007-11-16 11:55:00,15.37,15.37,15.33,15.35,349500.0,10.5989,10.5989,10.5714,10.5851,349500.0
2007-11-16 12:00:00,15.35,15.37,15.34,15.37,343200.0,10.5851,10.5989,10.5782,10.5989,343200.0
2007-11-16 12:05:00,15.37,15.41,15.37,15.41,465900.0,10.5989,10.6265,10.5989,10.6265,465900.0
2007-11-16 12:10:00,15.41,15.42,15.38,15.41,758100.0,10.6265,10.6334,10.6058,10.6265,758100.0
2007-11-16 12:15:00,15.41,15.47,15.4,15.43,683700.0,10.6265,10.6679,10.6196,10.6403,683700.0
2007-11-16 12:20:00,15.42,15.44,15.4,15.4,471300.0,10.6334,10.6472,10.6196,10.6196,471300.0
2007-11-16 12:25:00,15.4,15.41,15.38,15.38,303600.0,10.6196,10.6265,10.6058,10.6058,303600.0
2007-11-16 12:30:00,15.38,15.38,15.36,15.38,300900.0,10.6058,10.6058,10.592,10.6058,300900.0
2007-11-16 12:35:00,15.38,15.41,15.38,15.38,286500.0,10.6058,10.6265,10.6058,10.6058,286500.0
2007-11-16 12:40:00,15.38,15.4,15.36,15.37,287700.0,10.6058,10.6196,10.592,10.5989,287700.0
2007-11-16 12:45:00,15.37,15.37,15.34,15.35,287700.0,10.5989,10.5989,10.5782,10.5851,287700.0
2007-11-16 12:50:00,15.35,15.38,15.34,15.37,194400.0,10.5851,10.6058,10.5782,10.5989,194400.0
2007-11-16 12:55:00,15.37,15.37,15.33,15.35,252600.0,10.5989,10.5989,10.5714,10.5851,252600.0
2007-11-16 13:00:00,15.35,15.39,15.35,15.37,175800.0,10.5851,10.6127,10.5851,10.5989,175800.0
2007-11-16 13:05:00,15.37,15.41,15.37,15.39,217800.0,10.5989,10.6265,10.5989,10.6127,217800.0
2007-11-16 13:10:00,15.39,15.4,15.36,15.4,353700.0,10.6127,10.6196,10.592,10.6196,353700.0
2007-11-16 13:15:00,15.4,15.43,15.38,15.41,220800.0,10.6196,10.6403,10.6058,10.6265,220800.0
2007-11-16 13:20:00,15.41,15.42,15.4,15.4,186000.0,10.6265,10.6334,10.6196,10.6196,186000.0
2007-11-16 13:25:00,15.4,15.41,15.39,15.4,369000.0,10.6196,10.6265,10.6127,10.6196,369000.0
2007-11-16 13:30:00,15.4,15.42,15.4,15.4,238800.0,10.6196,10.6334,10.6196,10.6196,238800.0
2007-11-16 13:35:00,15.4,15.42,15.38,15.39,146400.0,10.6196,10.6334,10.6058,10.6127,146400.0
2007-11-16 13:40:00,15.39,15.44,15.37,15.42,550200.0,10.6127,10.6472,10.5989,10.6334,550200.0
2007-11-16 13:45:00,15.42,15.46,15.42,15.45,327300.0,10.6334,10.661,10.6334,10.6541,327300.0
2007-11-16 13:50:00,15.45,15.46,15.41,15.41,468600.0,10.6541,10.661,10.6265,10.6265,468600.0
2007-11-16 13:55:00,15.41,15.42,15.35,15.38,383700.0,10.6265,10.6334,10.5851,10.6058,383700.0
2007-11-16 14:00:00,15.38,15.38,15.34,15.37,452400.0,10.6058,10.6058,10.5782,10.5989,452400.0
2007-11-16 14:05:00,15.37,15.38,15.34,15.36,635400.0,10.5989,10.6058,10.5782,10.592,635400.0
2007-11-16 14:10:00,15.36,15.36,15.34,15.34,361500.0,10.592,10.592,10.5782,10.5782,361500.0
2007-11-16 14:15:00,15.34,15.34,15.29,15.31,587700.0,10.5782,10.5782,10.5438,10.5576,587700.0
2007-11-16 14:20:00,15.31,15.33,15.28,15.31,780300.0,10.5576,10.5714,10.5369,10.5576,780300.0
2007-11-16 14:25:00,15.31,15.35,15.29,15.35,633900.0,10.5576,10.5851,10.5438,10.5851,633900.0
2007-11-16 14:30:00,15.34,15.35,15.3,15.31,527700.0,10.5782,10.5851,10.5507,10.5576,527700.0
2007-11-16 14:35:00,15.31,15.31,15.26,15.28,976200.0,10.5576,10.5576,10.5231,10.5369,976200.0
2007-11-16 14:40:00,15.28,15.29,15.25,15.28,749700.0,10.5369,10.5438,10.5162,10.5369,749700.0
2007-11-16 14:45:00,15.27,15.3,15.26,15.3,593700.0,10.53,10.5507,10.5231,10.5507,593700.0
2007-11-16 14:50:00,15.3,15.33,15.29,15.31,595200.0,10.5507,10.5714,10.5438,10.5576,595200.0
2007-11-16 14:55:00,15.31,15.35,15.31,15.35,387900.0,10.5576,10.5851,10.5576,10.5851,387900.0
2007-11-16 15:00:00,15.35,15.38,15.34,15.36,748200.0,10.5851,10.6058,10.5782,10.592,748200.0
2007-11-16 15:05:00,15.36,15.39,15.35,15.37,761100.0,10.592,10.6127,10.5851,10.5989,761100.0
2007-11-16 15:10:00,15.37,15.4,15.36,15.39,727800.0,10.5989,10.6196,10.592,10.6127,727800.0
2007-11-16 15:15:00,15.39,15.41,15.37,15.38,626400.0,10.6127,10.6265,10.5989,10.6058,626400.0
2007-11-16 15:20:00,15.38,15.39,15.36,15.39,652800.0,10.6058,10.6127,10.592,10.6127,652800.0
2007-11-16 15:25:00,15.39,15.4,15.37,15.38,495900.0,10.6127,10.6196,10.5989,10.6058,495900.0
2007-11-16 15:30:00,15.38,15.4,15.34,15.34,651300.0,10.6058,10.6196,10.5782,10.5782,651300.0
2007-11-16 15:35:00,15.34,15.35,15.33,15.33,1055100.0,10.5782,10.5851,10.5714,10.5714,1055100.0
2007-11-16 15:40:00,15.33,15.38,15.33,15.38,1042800.0,10.5714,10.6058,10.5714,10.6058,1042800.0
2007-11-16 15:45:00,15.38,15.47,15.38,15.47,1745100.0,10.6058,10.6679,10.6058,10.6679,1745100.0
2007-11-16 15:50:00,15.47,15.49,15.42,15.47,2487300.0,10.6679,10.6817,10.6334,10.6679,2487300.0
2007-11-16 15:55:00,15.47,15.48,15.45,15.46,1652700.0,10.6679,10.6748,10.6541,10.661,1652700.0
2007-11-19 09:30:00,15.33,15.42,15.33,15.42,767400.0,10.5714,10.6334,10.5714,10.6334,767400.0
2007-11-19 09:35:00,15.43,15.45,15.39,15.41,625200.0,10.6403,10.6541,10.6127,10.6265,625200.0
2007-11-19 09:40:00,15.41,15.42,15.35,15.4,621300.0,10.6265,10.6334,10.5851,10.6196,621300.0
2007-11-19 09:45:00,15.4,15.44,15.37,15.43,705000.0,10.6196,10.6472,10.5989,10.6403,705000.0
2007-11-19 09:50:00,15.42,15.44,15.41,15.44,645900.0,10.6334,10.6472,10.6265,10.6472,645900.0
2007-11-19 09:55:00,15.44,15.45,15.42,15.42,1226100.0,10.6472,10.6541,10.6334,10.6334,1226100.0
2007-11-19 10:00:00,15.42,15.43,15.38,15.39,676200.0,10.6334,10.6403,10.6058,10.6127,676200.0
2007-11-19 10:05:00,15.39,15.39,15.35,15.38,791100.0,10.6127,10.6127,10.5851,10.6058,791100.0
2007-11-19 10:10:00,15.38,15.4,15.36,15.38,599100.0,10.6058,10.6196,10.592,10.6058,599100.0
2007-11-19 10:15:00,15.38,15.38,15.29,15.3,899100.0,10.6058,10.6058,10.5438,10.5507,899100.0
2007-11-19 10:20:00,15.3,15.34,15.29,15.31,509400.0,10.5507,10.5782,10.5438,10.5576,509400.0
2007-11-19 10:25:00,15.31,15.31,15.23,15.23,917700.0,10.5576,10.5576,10.5024,10.5024,917700.0
2007-11-19 10:30:00,15.23,15.24,15.08,15.1,1741800.0,10.5024,10.5093,10.399,10.4127,1741800.0
2007-11-19 10:35:00,15.1,15.16,15.1,15.15,1064400.0,10.4127,10.4541,10.4127,10.4472,1064400.0
2007-11-19 10:40:00,15.15,15.19,15.11,15.14,942000.0,10.4472,10.4748,10.4196,10.4403,942000.0
2007-11-19 10:45:00,15.14,15.15,15.11,15.15,459000.0,10.4403,10.4472,10.4196,10.4472,459000.0
2007-11-19 10:50:00,15.16,15.16,15.1,15.13,588600.0,10.4541,10.4541,10.4127,10.4334,588600.0
2007-11-19 10:55:00,15.13,15.16,15.13,15.15,509700.0,10.4334,10.4541,10.4334,10.4472,509700.0
2007-11-19 11:00:00,15.15,15.2,15.15,15.2,447300.0,10.4472,10.4817,10.4472,10.4817,447300.0
2007-11-19 11:05:00,15.2,15.22,15.18,15.18,601500.0,10.4817,10.4955,10.4679,10.4679,601500.0
2007-11-19 11:10:00,15.19,15.19,15.16,15.18,501000.0,10.4748,10.4748,10.4541,10.4679,501000.0
2007-11-19 11:15:00,15.17,15.2,15.14,15.18,626100.0,10.461,10.4817,10.4403,10.4679,626100.0
2007-11-19 11:20:00,15.18,15.19,15.17,15.19,188400.0,10.4679,10.4748,10.461,10.4748,188400.0
2007-11-19 11:25:00,15.19,15.19,15.16,15.16,337800.0,10.4748,10.4748,10.4541,10.4541,337800.0
2007-11-19 11:30:00,15.16,15.19,15.15,15.18,366000.0,10.4541,10.4748,10.4472,10.4679,366000.0
2007-11-19 11:35:00,15.18,15.24,15.17,15.22,339600.0,10.4679,10.5093,10.461,10.4955,339600.0
2007-11-19 11:40:00,15.22,15.24,15.2,15.21,354000.0,10.4955,10.5093,10.4817,10.4886,354000.0
2007-11-19 11:45:00,15.21,15.24,15.2,15.22,381900.0,10.4886,10.5093,10.4817,10.4955,381900.0
2007-11-19 11:50:00,15.22,15.25,15.21,15.22,352200.0,10.4955,10.5162,10.4886,10.4955,352200.0
2007-11-19 11:55:00,15.22,15.23,15.21,15.22,188400.0,10.4955,10.5024,10.4886,10.4955,188400.0
2007-11-19 12:00:00,15.21,15.24,15.2,15.24,283500.0,10.4886,10.5093,10.4817,10.5093,283500.0
2007-11-19 12:05:00,15.23,15.27,15.23,15.26,289200.0,10.5024,10.53,10.5024,10.5231,289200.0
2007-11-19 12:10:00,15.26,15.27,15.23,15.25,334200.0,10.5231,10.53,10.5024,10.5162,334200.0
2007-11-19 12:15:00,15.25,15.29,15.25,15.28,200700.0,10.5162,10.5438,10.5162,10.5369,200700.0
2007-11-19 12:20:00,15.28,15.3,15.28,15.29,138300.0,10.5369,10.5507,10.5369,10.5438,138300.0
2007-11-19 12:25:00,15.29,15.3,15.25,15.28,266700.0,10.5438,10.5507,10.5162,10.5369,266700.0
2007-11-19 12:30:00,15.28,15.3,15.27,15.29,306300.0,10.5369,10.5507,10.53,10.5438,306300.0
2007-11-19 12:35:00,15.29,15.29,15.27,15.29,182700.0,10.5438,10.5438,10.53,10.5438,182700.0
2007-11-19 12:40:00,15.28,15.29,15.27,15.27,127800.0,10.5369,10.5438,10.53,10.53,127800.0
2007-11-19 12:45:00,15.27,15.28,15.25,15.26,218700.0,10.53,10.5369,10.5162,10.5231,218700.0
2007-11-19 12:50:00,15.26,15.26,15.22,15.23,280800.0,10.5231,10.5231,10.4955,10.5024,280800.0
2007-11-19 12:55:00,15.23,15.25,15.22,15.24,297000.0,10.5024,10.5162,10.4955,10.5093,297000.0
2007-11-19 13:00:00,15.24,15.27,15.16,15.16,438000.0,10.5093,10.53,10.4541,10.4541,438000.0
2007-11-19 13:05:00,15.17,15.19,15.15,15.18,313500.0,10.461,10.4748,10.4472,10.4679,313500.0
2007-11-19 13:10:00,15.18,15.19,15.14,15.17,348900.0,10.4679,10.4748,10.4403,10.461,348900.0
2007-11-19 13:15:00,15.16,15.17,15.12,15.13,508200.0,10.4541,10.461,10.4265,10.4334,508200.0
2007-11-19 13:20:00,15.13,15.16,15.12,15.15,378300.0,10.4334,10.4541,10.4265,10.4472,378300.0
2007-11-19 13:25:00,15.15,15.17,15.14,15.17,310800.0,10.4472,10.461,10.4403,10.461,310800.0
2007-11-19 13:30:00,15.17,15.19,15.16,15.18,403200.0,10.461,10.4748,10.4541,10.4679,403200.0
2007-11-19 13:35:00,15.18,15.2,15.16,15.2,223200.0,10.4679,10.4817,10.4541,10.4817,223200.0
2007-11-19 13:40:00,15.2,15.2,15.16,15.17,198900.0,10.4817,10.4817,10.4541,10.461,198900.0
2007-11-19 13:45:00,15.17,15.18,15.16,15.16,259800.0,10.461,10.4679,10.4541,10.4541,259800.0
2007-11-19 13:50:00,15.16,15.19,15.16,15.17,243300.0,10.4541,10.4748,10.4541,10.461,243300.0
2007-11-19 13:55:00,15.17,15.19,15.14,15.16,348900.0,10.461,10.4748,10.4403,10.4541,348900.0
2007-11-19 14:00:00,15.15,15.17,15.13,15.15,560400.0,10.4472,10.461,10.4334,10.4472,560400.0
2007-11-19 14:05:00,15.15,15.19,15.14,15.18,406200.0,10.4472,10.4748,10.4403,10.4679,406200.0
2007-11-19 14:10:00,15.19,15.2,15.17,15.17,424500.0,10.4748,10.4817,10.461,10.461,424500.0
2007-11-19 14:15:00,15.17,15.18,15.14,15.18,441300.0,10.461,10.4679,10.4403,10.4679,441300.0
2007-11-19 14:20:00,15.18,15.2,15.16,15.19,400500.0,10.4679,10.4817,10.4541,10.4748,400500.0
2007-11-19 14:25:00,15.19,15.21,15.16,15.21,355800.0,10.4748,10.4886,10.4541,10.4886,355800.0
2007-11-19 14:30:00,15.21,15.22,15.17,15.18,305100.0,10.4886,10.4955,10.461,10.4679,305100.0
2007-11-19 14:35:00,15.18,15.23,15.18,15.22,228900.0,10.4679,10.5024,10.4679,10.4955,228900.0
2007-11-19 14:40:00,15.23,15.28,15.22,15.28,512700.0,10.5024,10.5369,10.4955,10.5369,512700.0
2007-11-19 14:45:00,15.27,15.28,15.25,15.26,420000.0,10.53,10.5369,10.5162,10.5231,420000.0
2007-11-19 14:50:00,15.26,15.26,15.19,15.2,496800.0,10.5231,10.5231,10.4748,10.4817,496800.0
2007-11-19 14:55:00,15.2,15.21,15.19,15.2,238500.0,10.4817,10.4886,10.4748,10.4817,238500.0
2007-11-19 15:00:00,15.2,15.2,15.16,15.17,473100.0,10.4817,10.4817,10.4541,10.461,473100.0
2007-11-19 15:05:00,15.17,15.18,15.16,15.16,435600.0,10.461,10.4679,10.4541,10.4541,435600.0
2007-11-19 15:10:00,15.16,15.17,15.14,15.14,532800.0,10.4541,10.461,10.4403,10.4403,532800.0
2007-11-19 15:15:00,15.14,15.17,15.14,15.14,513900.0,10.4403,10.461,10.4403,10.4403,513900.0
2007-11-19 15:20:00,15.14,15.17,15.14,15.17,759300.0,10.4403,10.461,10.4403,10.461,759300.0
2007-11-19 15:25:00,15.17,15.24,15.16,15.21,1009500.0,10.461,10.5093,10.4541,10.4886,1009500.0
2007-11-19 15:30:00,15.21,15.22,15.15,15.16,848400.0,10.4886,10.4955,10.4472,10.4541,848400.0
2007-11-19 15:35:00,15.16,15.17,15.13,15.13,877800.0,10.4541,10.461,10.4334,10.4334,877800.0
2007-11-19 15:40:00,15.14,15.14,15.11,15.13,999000.0,10.4403,10.4403,10.4196,10.4334,999000.0
2007-11-19 15:45:00,15.13,15.17,15.13,15.16,1506600.0,10.4334,10.461,10.4334,10.4541,1506600.0
2007-11-19 15:50:00,15.16,15.17,15.15,15.16,1287000.0,10.4541,10.461,10.4472,10.4541,1287000.0
2007-11-19 15:55:00,15.16,15.18,15.15,15.16,1357200.0,10.4541,10.4679,10.4472,10.4541,1357200.0
2007-11-20 09:30:00,15.15,15.36,15.09,15.36,1677600.0,10.4472,10.592,10.4059,10.592,1677600.0
2007-11-20 09:35:00,15.36,15.4,15.32,15.34,1279200.0,10.592,10.6196,10.5645,10.5782,1279200.0
2007-11-20 09:40:00,15.32,15.37,15.31,15.33,650400.0,10.5645,10.5989,10.5576,10.5714,650400.0
2007-11-20 09:45:00,15.33,15.37,15.31,15.33,634200.0,10.5714,10.5989,10.5576,10.5714,634200.0
2007-11-20 09:50:00,15.33,15.33,15.24,15.24,1302600.0,10.5714,10.5714,10.5093,10.5093,1302600.0
2007-11-20 09:55:00,15.24,15.24,15.18,15.22,1601100.0,10.5093,10.5093,10.4679,10.4955,1601100.0
2007-11-20 10:00:00,15.22,15.28,15.22,15.25,938100.0,10.4955,10.5369,10.4955,10.5162,938100.0
2007-11-20 10:05:00,15.27,15.32,15.26,15.32,780600.0,10.53,10.5645,10.5231,10.5645,780600.0
2007-11-20 10:10:00,15.32,15.32,15.25,15.29,882300.0,10.5645,10.5645,10.5162,10.5438,882300.0
2007-11-20 10:15:00,15.29,15.29,15.25,15.28,800400.0,10.5438,10.5438,10.5162,10.5369,800400.0
2007-11-20 10:20:00,15.28,15.29,15.25,15.26,948300.0,10.5369,10.5438,10.5162,10.5231,948300.0
2007-11-20 10:25:00,15.26,15.27,15.25,15.25,663300.0,10.5231,10.53,10.5162,10.5162,663300.0
2007-11-20 10:30:00,15.25,15.28,15.22,15.27,1391400.0,10.5162,10.5369,10.4955,10.53,1391400.0
2007-11-20 10:35:00,15.27,15.33,15.26,15.32,723900.0,10.53,10.5714,10.5231,10.5645,723900.0
2007-11-20 10:40:00,15.32,15.35,15.32,15.33,641400.0,10.5645,10.5851,10.5645,10.5714,641400.0
2007-11-20 10:45:00,15.33,15.4,15.33,15.39,810600.0,10.5714,10.6196,10.5714,10.6127,810600.0
2007-11-20 10:50:00,15.39,15.4,15.37,15.38,815100.0,10.6127,10.6196,10.5989,10.6058,815100.0
2007-11-20 10:55:00,15.37,15.38,15.36,15.38,427800.0,10.5989,10.6058,10.592,10.6058,427800.0
2007-11-20 11:00:00,15.38,15.39,15.37,15.38,913200.0,10.6058,10.6127,10.5989,10.6058,913200.0
2007-11-20 11:05:00,15.38,15.39,15.36,15.38,859200.0,10.6058,10.6127,10.592,10.6058,859200.0
2007-11-20 11:10:00,15.39,15.39,15.35,15.38,679800.0,10.6127,10.6127,10.5851,10.6058,679800.0
2007-11-20 11:15:00,15.38,15.38,15.34,15.37,359700.0,10.6058,10.6058,10.5782,10.5989,359700.0
2007-11-20 11:20:00,15.36,15.37,15.3,15.31,418200.0,10.592,10.5989,10.5507,10.5576,418200.0
2007-11-20 11:25:00,15.32,15.33,15.31,15.32,259800.0,10.5645,10.5714,10.5576,10.5645,259800.0
2007-11-20 11:30:00,15.32,15.33,15.31,15.33,340800.0,10.5645,10.5714,10.5576,10.5714,340800.0
2007-11-20 11:35:00,15.33,15.35,15.32,15.33,334500.0,10.5714,10.5851,10.5645,10.5714,334500.0
2007-11-20 11:40:00,15.34,15.34,15.3,15.3,185700.0,10.5782,10.5782,10.5507,10.5507,185700.0
2007-11-20 11:45:00,15.3,15.33,15.3,15.32,657000.0,10.5507,10.5714,10.5507,10.5645,657000.0
2007-11-20 11:50:00,15.32,15.32,15.29,15.3,603600.0,10.5645,10.5645,10.5438,10.5507,603600.0
2007-11-20 11:55:00,15.3,15.3,15.23,15.23,432600.0,10.5507,10.5507,10.5024,10.5024,432600.0
2007-11-20 12:00:00,15.23,15.23,15.17,15.18,431700.0,10.5024,10.5024,10.461,10.4679,431700.0
2007-11-20 12:05:00,15.17,15.17,15.14,15.15,875100.0,10.461,10.461,10.4403,10.4472,875100.0
2007-11-20 12:10:00,15.15,15.15,15.04,15.07,1053900.0,10.4472,10.4472,10.3714,10.3921,1053900.0
2007-11-20 12:15:00,15.07,15.13,15.07,15.12,560700.0,10.3921,10.4334,10.3921,10.4265,560700.0
2007-11-20 12:20:00,15.13,15.13,15.1,15.12,263700.0,10.4334,10.4334,10.4127,10.4265,263700.0
2007-11-20 12:25:00,15.12,15.12,15.08,15.09,290100.0,10.4265,10.4265,10.399,10.4059,290100.0
2007-11-20 12:30:00,15.09,15.1,15.05,15.07,514800.0,10.4059,10.4127,10.3783,10.3921,514800.0
2007-11-20 12:35:00,15.07,15.11,15.07,15.1,512700.0,10.3921,10.4196,10.3921,10.4127,512700.0
2007-11-20 12:40:00,15.1,15.1,15.05,15.05,435000.0,10.4127,10.4127,10.3783,10.3783,435000.0
2007-11-20 12:45:00,15.05,15.09,15.04,15.08,480600.0,10.3783,10.4059,10.3714,10.399,480600.0
2007-11-20 12:50:00,15.09,15.13,15.08,15.13,385800.0,10.4059,10.4334,10.399,10.4334,385800.0
2007-11-20 12:55:00,15.13,15.16,15.13,15.14,398700.0,10.4334,10.4541,10.4334,10.4403,398700.0
2007-11-20 13:00:00,15.14,15.15,15.08,15.08,937200.0,10.4403,10.4472,10.399,10.399,937200.0
2007-11-20 13:05:00,15.08,15.09,15.05,15.07,726000.0,10.399,10.4059,10.3783,10.3921,726000.0
2007-11-20 13:10:00,15.07,15.07,15.04,15.06,897000.0,10.3921,10.3921,10.3714,10.3852,897000.0
2007-11-20 13:15:00,15.06,15.09,15.05,15.09,589800.0,10.3852,10.4059,10.3783,10.4059,589800.0
2007-11-20 13:20:00,15.09,15.1,15.08,15.08,444000.0,10.4059,10.4127,10.399,10.399,444000.0
2007-11-20 13:25:00,15.08,15.08,15.04,15.04,643500.0,10.399,10.399,10.3714,10.3714,643500.0
2007-11-20 13:30:00,15.04,15.09,15.04,15.07,618300.0,10.3714,10.4059,10.3714,10.3921,618300.0
2007-11-20 13:35:00,15.07,15.1,15.06,15.09,321000.0,10.3921,10.4127,10.3852,10.4059,321000.0
2007-11-20 13:40:00,15.09,15.11,15.08,15.09,512100.0,10.4059,10.4196,10.399,10.4059,512100.0
2007-11-20 13:45:00,15.09,15.1,15.07,15.09,361500.0,10.4059,10.4127,10.3921,10.4059,361500.0
2007-11-20 13:50:00,15.09,15.09,15.05,15.05,495300.0,10.4059,10.4059,10.3783,10.3783,495300.0
2007-11-20 13:55:00,15.06,15.11,15.05,15.07,563400.0,10.3852,10.4196,10.3783,10.3921,563400.0
2007-11-20 14:00:00,15.07,15.15,15.04,15.11,1477200.0,10.3921,10.4472,10.3714,10.4196,1477200.0
2007-11-20 14:05:00,15.11,15.14,15.04,15.06,1470300.0,10.4196,10.4403,10.3714,10.3852,1470300.0
2007-11-20 14:10:00,15.06,15.07,15.0,15.0,2066100.0,10.3852,10.3921,10.3438,10.3438,2066100.0
2007-11-20 14:15:00,15.0,15.01,14.97,15.0,1515900.0,10.3438,10.3507,10.3231,10.3438,1515900.0
2007-11-20 14:20:00,14.99,15.01,14.96,14.96,726900.0,10.3369,10.3507,10.3162,10.3162,726900.0
2007-11-20 14:25:00,14.96,14.97,14.9,14.91,971400.0,10.3162,10.3231,10.2748,10.2817,971400.0
2007-11-20 14:30:00,14.92,14.96,14.9,14.92,910200.0,10.2886,10.3162,10.2748,10.2886,910200.0
2007-11-20 14:35:00,14.92,14.99,14.91,14.99,978300.0,10.2886,10.3369,10.2817,10.3369,978300.0
2007-11-20 14:40:00,14.99,15.01,14.98,14.98,758400.0,10.3369,10.3507,10.33,10.33,758400.0
2007-11-20 14:45:00,14.98,15.04,14.98,15.03,1068900.0,10.33,10.3714,10.33,10.3645,1068900.0
2007-11-20 14:50:00,15.03,15.04,14.98,14.99,1307700.0,10.3645,10.3714,10.33,10.3369,1307700.0
2007-11-20 14:55:00,14.99,15.0,14.97,14.98,723300.0,10.3369,10.3438,10.3231,10.33,723300.0
2007-11-20 15:00:00,14.98,15.0,14.98,15.0,658200.0,10.33,10.3438,10.33,10.3438,658200.0
2007-11-20 15:05:00,15.0,15.02,14.99,15.01,763500.0,10.3438,10.3576,10.3369,10.3507,763500.0
2007-11-20 15:10:00,15.01,15.02,14.99,15.0,960000.0,10.3507,10.3576,10.3369,10.3438,960000.0
2007-11-20 15:15:00,14.99,15.01,14.96,14.98,978000.0,10.3369,10.3507,10.3162,10.33,978000.0
2007-11-20 15:20:00,14.98,15.03,14.98,15.02,922200.0,10.33,10.3645,10.33,10.3576,922200.0
2007-11-20 15:25:00,15.02,15.1,15.01,15.06,1187400.0,10.3576,10.4127,10.3507,10.3852,1187400.0
2007-11-20 15:30:00,15.05,15.16,15.05,15.15,1404000.0,10.3783,10.4541,10.3783,10.4472,1404000.0
2007-11-20 15:35:00,15.15,15.17,15.13,15.14,1068600.0,10.4472,10.461,10.4334,10.4403,1068600.0
2007-11-20 15:40:00,15.14,15.22,15.14,15.19,1569300.0,10.4403,10.4955,10.4403,10.4748,1569300.0
2007-11-20 15:45:00,15.19,15.2,15.15,15.16,1610400.0,10.4748,10.4817,10.4472,10.4541,1610400.0
2007-11-20 15:50:00,15.16,15.17,15.11,15.12,1673400.0,10.4541,10.461,10.4196,10.4265,1673400.0
2007-11-20 15:55:00,15.12,15.17,15.11,15.17,1398900.0,10.4265,10.461,10.4196,10.461,1398900.0
2007-11-21 09:30:00,14.99,15.14,14.96,15.02,1097100.0,10.3369,10.4403,10.3162,10.3576,1097100.0
2007-11-21 09:35:00,15.02,15.04,14.92,14.93,579000.0,10.3576,10.3714,10.2886,10.2955,579000.0
2007-11-21 09:40:00,14.93,14.97,14.89,14.96,1012500.0,10.2955,10.3231,10.2679,10.3162,1012500.0
2007-11-21 09:45:00,14.96,14.99,14.93,14.97,831600.0,10.3162,10.3369,10.2955,10.3231,831600.0
2007-11-21 09:50:00,14.97,14.99,14.92,14.93,1106700.0,10.3231,10.3369,10.2886,10.2955,1106700.0
2007-11-21 09:55:00,14.93,14.95,14.9,14.91,744000.0,10.2955,10.3093,10.2748,10.2817,744000.0
2007-11-21 10:00:00,14.92,14.95,14.91,14.94,964200.0,10.2886,10.3093,10.2817,10.3024,964200.0
2007-11-21 10:05:00,14.94,15.01,14.94,15.0,892500.0,10.3024,10.3507,10.3024,10.3438,892500.0
2007-11-21 10:10:00,15.0,15.02,14.98,15.01,877200.0,10.3438,10.3576,10.33,10.3507,877200.0
2007-11-21 10:15:00,15.01,15.05,14.99,15.02,777900.0,10.3507,10.3783,10.3369,10.3576,777900.0
2007-11-21 10:20:00,15.02,15.03,14.98,14.98,427800.0,10.3576,10.3645,10.33,10.33,427800.0
2007-11-21 10:25:00,14.98,15.01,14.98,15.01,289200.0,10.33,10.3507,10.33,10.3507,289200.0
2007-11-21 10:30:00,15.01,15.02,14.94,14.94,995100.0,10.3507,10.3576,10.3024,10.3024,995100.0
2007-11-21 10:35:00,14.94,14.96,14.93,14.95,457500.0,10.3024,10.3162,10.2955,10.3093,457500.0
2007-11-21 10:40:00,14.95,15.01,14.95,15.0,486600.0,10.3093,10.3507,10.3093,10.3438,486600.0
2007-11-21 10:45:00,15.0,15.02,14.98,15.02,265800.0,10.3438,10.3576,10.33,10.3576,265800.0
2007-11-21 10:50:00,15.02,15.02,14.97,14.97,408600.0,10.3576,10.3576,10.3231,10.3231,408600.0
2007-11-21 10:55:00,14.97,15.0,14.95,14.97,496800.0,10.3231,10.3438,10.3093,10.3231,496800.0
2007-11-21 11:00:00,14.97,14.97,14.9,14.92,778200.0,10.3231,10.3231,10.2748,10.2886,778200.0
2007-11-21 11:05:00,14.91,14.94,14.91,14.94,460200.0,10.2817,10.3024,10.2817,10.3024,460200.0
2007-11-21 11:10:00,14.94,14.97,14.92,14.94,873600.0,10.3024,10.3231,10.2886,10.3024,873600.0
2007-11-21 11:15:00,14.94,14.98,14.94,14.96,349800.0,10.3024,10.33,10.3024,10.3162,349800.0
2007-11-21 11:20:00,14.96,15.0,14.96,15.0,558900.0,10.3162,10.3438,10.3162,10.3438,558900.0
2007-11-21 11:25:00,15.0,15.02,15.0,15.02,528900.0,10.3438,10.3576,10.3438,10.3576,528900.0
2007-11-21 11:30:00,15.02,15.04,15.01,15.02,557100.0,10.3576,10.3714,10.3507,10.3576,557100.0
2007-11-21 11:35:00,15.02,15.05,15.0,15.03,719400.0,10.3576,10.3783,10.3438,10.3645,719400.0
2007-11-21 11:40:00,15.03,15.04,15.01,15.03,544800.0,10.3645,10.3714,10.3507,10.3645,544800.0
2007-11-21 11:45:00,15.03,15.05,15.02,15.05,369600.0,10.3645,10.3783,10.3576,10.3783,369600.0
2007-11-21 11:50:00,15.05,15.06,15.03,15.06,276000.0,10.3783,10.3852,10.3645,10.3852,276000.0
2007-11-21 11:55:00,15.06,15.08,15.05,15.05,317100.0,10.3852,10.399,10.3783,10.3783,317100.0
2007-11-21 12:00:00,15.05,15.09,15.05,15.07,525900.0,10.3783,10.4059,10.3783,10.3921,525900.0
2007-11-21 12:05:00,15.07,15.08,15.03,15.04,338700.0,10.3921,10.399,10.3645,10.3714,338700.0
2007-11-21 12:10:00,15.04,15.05,15.0,15.01,650700.0,10.3714,10.3783,10.3438,10.3507,650700.0
2007-11-21 12:15:00,15.01,15.03,14.99,15.03,612000.0,10.3507,10.3645,10.3369,10.3645,612000.0
2007-11-21 12:20:00,15.03,15.04,14.99,14.99,359700.0,10.3645,10.3714,10.3369,10.3369,359700.0
2007-11-21 12:25:00,14.99,15.0,14.98,14.99,228900.0,10.3369,10.3438,10.33,10.3369,228900.0
2007-11-21 12:30:00,14.99,15.0,14.97,14.97,306600.0,10.3369,10.3438,10.3231,10.3231,306600.0
2007-11-21 12:35:00,14.97,15.02,14.97,15.01,639000.0,10.3231,10.3576,10.3231,10.3507,639000.0
2007-11-21 12:40:00,15.01,15.02,15.0,15.01,1077300.0,10.3507,10.3576,10.3438,10.3507,1077300.0
2007-11-21 12:45:00,15.01,15.01,14.98,15.0,373200.0,10.3507,10.3507,10.33,10.3438,373200.0
2007-11-21 12:50:00,15.0,15.02,14.99,15.02,423000.0,10.3438,10.3576,10.3369,10.3576,423000.0
2007-11-21 12:55:00,15.02,15.06,15.02,15.05,529200.0,10.3576,10.3852,10.3576,10.3783,529200.0
2007-11-21 13:00:00,15.06,15.07,15.02,15.05,678600.0,10.3852,10.3921,10.3576,10.3783,678600.0
2007-11-21 13:05:00,15.05,15.07,15.01,15.04,723600.0,10.3783,10.3921,10.3507,10.3714,723600.0
2007-11-21 13:10:00,15.04,15.06,15.03,15.04,397200.0,10.3714,10.3852,10.3645,10.3714,397200.0
2007-11-21 13:15:00,15.04,15.04,15.01,15.01,253500.0,10.3714,10.3714,10.3507,10.3507,253500.0
2007-11-21 13:20:00,15.01,15.03,15.0,15.0,317700.0,10.3507,10.3645,10.3438,10.3438,317700.0
2007-11-21 13:25:00,15.01,15.03,15.0,15.01,298500.0,10.3507,10.3645,10.3438,10.3507,298500.0
2007-11-21 13:30:00,15.01,15.01,14.98,14.98,374100.0,10.3507,10.3507,10.33,10.33,374100.0
2007-11-21 13:35:00,14.99,14.99,14.96,14.96,407400.0,10.3369,10.3369,10.3162,10.3162,407400.0
2007-11-21 13:40:00,14.97,14.97,14.94,14.96,288300.0,10.3231,10.3231,10.3024,10.3162,288300.0
2007-11-21 13:45:00,14.96,14.96,14.92,14.94,511800.0,10.3162,10.3162,10.2886,10.3024,511800.0
2007-11-21 13:50:00,14.94,14.97,14.93,14.94,330900.0,10.3024,10.3231,10.2955,10.3024,330900.0
2007-11-21 13:55:00,14.94,14.98,14.94,14.97,413700.0,10.3024,10.33,10.3024,10.3231,413700.0
2007-11-21 14:00:00,14.98,14.99,14.96,14.98,378900.0,10.33,10.3369,10.3162,10.33,378900.0
2007-11-21 14:05:00,14.98,14.99,14.95,14.97,478200.0,10.33,10.3369,10.3093,10.3231,478200.0
2007-11-21 14:10:00,14.97,15.0,14.95,14.99,607500.0,10.3231,10.3438,10.3093,10.3369,607500.0
2007-11-21 14:15:00,14.99,15.0,14.98,14.99,176100.0,10.3369,10.3438,10.33,10.3369,176100.0
2007-11-21 14:20:00,14.99,15.0,14.98,14.98,297600.0,10.3369,10.3438,10.33,10.33,297600.0
2007-11-21 14:25:00,14.98,15.0,14.97,14.98,328200.0,10.33,10.3438,10.3231,10.33,328200.0
2007-11-21 14:30:00,14.99,15.02,14.99,15.02,413100.0,10.3369,10.3576,10.3369,10.3576,413100.0
2007-11-21 14:35:00,15.02,15.03,15.0,15.01,371100.0,10.3576,10.3645,10.3438,10.3507,371100.0
2007-11-21 14:40:00,15.01,15.02,15.0,15.01,228000.0,10.3507,10.3576,10.3438,10.3507,228000.0
2007-11-21 14:45:00,15.01,15.02,15.0,15.01,439200.0,10.3507,10.3576,10.3438,10.3507,439200.0
2007-11-21 14:50:00,15.01,15.03,15.0,15.03,319500.0,10.3507,10.3645,10.3438,10.3645,319500.0
2007-11-21 14:55:00,15.03,15.04,15.02,15.04,602400.0,10.3645,10.3714,10.3576,10.3714,602400.0
2007-11-21 15:00:00,15.04,15.08,15.03,15.06,889500.0,10.3714,10.399,10.3645,10.3852,889500.0
2007-11-21 15:05:00,15.06,15.09,14.96,15.06,1794600.0,10.3852,10.4059,10.3162,10.3852,1794600.0
2007-11-21 15:10:00,15.06,15.07,14.98,15.0,1478400.0,10.3852,10.3921,10.33,10.3438,1478400.0
2007-11-21 15:15:00,15.0,15.0,14.96,14.96,831300.0,10.3438,10.3438,10.3162,10.3162,831300.0
2007-11-21 15:20:00,14.96,14.97,14.94,14.94,1192200.0,10.3162,10.3231,10.3024,10.3024,1192200.0
2007-11-21 15:25:00,14.94,14.98,14.93,14.96,914100.0,10.3024,10.33,10.2955,10.3162,914100.0
2007-11-21 15:30:00,14.96,14.98,14.94,14.97,667800.0,10.3162,10.33,10.3024,10.3231,667800.0
2007-11-21 15:35:00,14.97,15.0,14.97,14.99,904500.0,10.3231,10.3438,10.3231,10.3369,904500.0
2007-11-21 15:40:00,14.99,14.99,14.94,14.95,818400.0,10.3369,10.3369,10.3024,10.3093,818400.0
2007-11-21 15:45:00,14.95,14.96,14.94,14.96,949500.0,10.3093,10.3162,10.3024,10.3162,949500.0
2007-11-21 15:50:00,14.96,14.97,14.94,14.94,1108200.0,10.3162,10.3231,10.3024,10.3024,1108200.0
2007-11-21 15:55:00,14.94,14.97,14.93,14.94,2077200.0,10.3024,10.3231,10.2955,10.3024,2077200.0
2007-11-23 09:30:00,15.08,15.08,14.96,15.0,967800.0,10.399,10.399,10.3162,10.3438,967800.0
2007-11-23 09:35:00,15.01,15.13,15.0,15.12,1038000.0,10.3507,10.4334,10.3438,10.4265,1038000.0
2007-11-23 09:40:00,15.12,15.15,15.06,15.14,984900.0,10.4265,10.4472,10.3852,10.4403,984900.0
2007-11-23 09:45:00,15.14,15.14,15.09,15.1,622500.0,10.4403,10.4403,10.4059,10.4127,622500.0
2007-11-23 09:50:00,15.1,15.1,15.08,15.09,488400.0,10.4127,10.4127,10.399,10.4059,488400.0
2007-11-23 09:55:00,15.09,15.13,15.08,15.13,416400.0,10.4059,10.4334,10.399,10.4334,416400.0
2007-11-23 10:00:00,15.13,15.16,15.13,15.13,602100.0,10.4334,10.4541,10.4334,10.4334,602100.0
2007-11-23 10:05:00,15.14,15.16,15.13,15.16,425400.0,10.4403,10.4541,10.4334,10.4541,425400.0
2007-11-23 10:10:00,15.16,15.2,15.16,15.2,433500.0,10.4541,10.4817,10.4541,10.4817,433500.0
2007-11-23 10:15:00,15.2,15.21,15.15,15.16,596100.0,10.4817,10.4886,10.4472,10.4541,596100.0
2007-11-23 10:20:00,15.16,15.18,15.15,15.17,819900.0,10.4541,10.4679,10.4472,10.461,819900.0
2007-11-23 10:25:00,15.18,15.18,15.11,15.12,809700.0,10.4679,10.4679,10.4196,10.4265,809700.0
2007-11-23 10:30:00,15.12,15.15,15.11,15.15,231300.0,10.4265,10.4472,10.4196,10.4472,231300.0
2007-11-23 10:35:00,15.15,15.15,15.13,15.15,357600.0,10.4472,10.4472,10.4334,10.4472,357600.0
2007-11-23 10:40:00,15.15,15.15,15.13,15.14,6826200.0,10.4472,10.4472,10.4334,10.4403,6826200.0
2007-11-23 10:45:00,15.14,15.16,15.13,15.16,259200.0,10.4403,10.4541,10.4334,10.4541,259200.0
2007-11-23 10:50:00,15.16,15.17,15.16,15.16,240600.0,10.4541,10.461,10.4541,10.4541,240600.0
2007-11-23 10:55:00,15.16,15.18,15.15,15.16,546300.0,10.4541,10.4679,10.4472,10.4541,546300.0
2007-11-23 11:00:00,15.17,15.17,15.16,15.17,352500.0,10.461,10.461,10.4541,10.461,352500.0
2007-11-23 11:05:00,15.16,15.18,15.16,15.17,525900.0,10.4541,10.4679,10.4541,10.461,525900.0
2007-11-23 11:10:00,15.17,15.18,15.16,15.18,1842900.0,10.461,10.4679,10.4541,10.4679,1842900.0
2007-11-23 11:15:00,15.17,15.19,15.17,15.18,760200.0,10.461,10.4748,10.461,10.4679,760200.0
2007-11-23 11:20:00,15.18,15.19,15.18,15.18,346500.0,10.4679,10.4748,10.4679,10.4679,346500.0
2007-11-23 11:25:00,15.18,15.2,15.18,15.18,496800.0,10.4679,10.4817,10.4679,10.4679,496800.0
2007-11-23 11:30:00,15.18,15.19,15.17,15.18,370200.0,10.4679,10.4748,10.461,10.4679,370200.0
2007-11-23 11:35:00,15.18,15.21,15.18,15.2,511200.0,10.4679,10.4886,10.4679,10.4817,511200.0
2007-11-23 11:40:00,15.21,15.25,15.2,15.24,934200.0,10.4886,10.5162,10.4817,10.5093,934200.0
2007-11-23 11:45:00,15.23,15.26,15.23,15.25,610800.0,10.5024,10.5231,10.5024,10.5162,610800.0
2007-11-23 11:50:00,15.24,15.26,15.24,15.25,630000.0,10.5093,10.5231,10.5093,10.5162,630000.0
2007-11-23 11:55:00,15.25,15.27,15.25,15.27,611400.0,10.5162,10.53,10.5162,10.53,611400.0
2007-11-23 12:00:00,15.26,15.27,15.25,15.25,354300.0,10.5231,10.53,10.5162,10.5162,354300.0
2007-11-23 12:05:00,15.25,15.31,15.25,15.31,630900.0,10.5162,10.5576,10.5162,10.5576,630900.0
2007-11-23 12:10:00,15.31,15.38,15.31,15.37,1316100.0,10.5576,10.6058,10.5576,10.5989,1316100.0
2007-11-23 12:15:00,15.37,15.42,15.37,15.4,1208100.0,10.5989,10.6334,10.5989,10.6196,1208100.0
2007-11-23 12:20:00,15.39,15.42,15.39,15.41,1161300.0,10.6127,10.6334,10.6127,10.6265,1161300.0
2007-11-23 12:25:00,15.41,15.42,15.39,15.39,819300.0,10.6265,10.6334,10.6127,10.6127,819300.0
2007-11-23 12:30:00,15.39,15.4,15.36,15.36,720000.0,10.6127,10.6196,10.592,10.592,720000.0
2007-11-23 12:35:00,15.36,15.36,15.29,15.29,695700.0,10.592,10.592,10.5438,10.5438,695700.0
2007-11-23 12:40:00,15.29,15.31,15.29,15.29,1099500.0,10.5438,10.5576,10.5438,10.5438,1099500.0
2007-11-23 12:45:00,15.29,15.29,15.25,15.26,1067100.0,10.5438,10.5438,10.5162,10.5231,1067100.0
2007-11-23 12:50:00,15.26,15.26,15.15,15.18,1947300.0,10.5231,10.5231,10.4472,10.4679,1947300.0
2007-11-23 12:55:00,15.17,15.22,15.12,15.22,1935900.0,10.461,10.4955,10.4265,10.4955,1935900.0
2007-11-26 09:30:00,15.33,15.46,15.3,15.41,1506600.0,10.5714,10.661,10.5507,10.6265,1506600.0
2007-11-26 09:35:00,15.41,15.43,15.28,15.29,1287300.0,10.6265,10.6403,10.5369,10.5438,1287300.0
2007-11-26 09:40:00,15.29,15.3,15.18,15.27,1714200.0,10.5438,10.5507,10.4679,10.53,1714200.0
2007-11-26 09:45:00,15.27,15.32,15.22,15.25,1027200.0,10.53,10.5645,10.4955,10.5162,1027200.0
2007-11-26 09:50:00,15.25,15.34,15.25,15.33,750900.0,10.5162,10.5782,10.5162,10.5714,750900.0
2007-11-26 09:55:00,15.33,15.4,15.3,15.3,837900.0,10.5714,10.6196,10.5507,10.5507,837900.0
2007-11-26 10:00:00,15.3,15.34,15.26,15.32,595800.0,10.5507,10.5782,10.5231,10.5645,595800.0
2007-11-26 10:05:00,15.32,15.37,15.32,15.35,495000.0,10.5645,10.5989,10.5645,10.5851,495000.0
2007-11-26 10:10:00,15.35,15.4,15.33,15.34,535200.0,10.5851,10.6196,10.5714,10.5782,535200.0
2007-11-26 10:15:00,15.34,15.34,15.31,15.32,393900.0,10.5782,10.5782,10.5576,10.5645,393900.0
2007-11-26 10:20:00,15.32,15.33,15.25,15.26,510000.0,10.5645,10.5714,10.5162,10.5231,510000.0
2007-11-26 10:25:00,15.26,15.27,15.24,15.24,473400.0,10.5231,10.53,10.5093,10.5093,473400.0
2007-11-26 10:30:00,15.24,15.3,15.24,15.27,405000.0,10.5093,10.5507,10.5093,10.53,405000.0
2007-11-26 10:35:00,15.27,15.28,15.24,15.25,373500.0,10.53,10.5369,10.5093,10.5162,373500.0
2007-11-26 10:40:00,15.25,15.25,15.19,15.21,672600.0,10.5162,10.5162,10.4748,10.4886,672600.0
2007-11-26 10:45:00,15.21,15.26,15.21,15.26,370200.0,10.4886,10.5231,10.4886,10.5231,370200.0
2007-11-26 10:50:00,15.26,15.26,15.23,15.23,476100.0,10.5231,10.5231,10.5024,10.5024,476100.0
2007-11-26 10:55:00,15.23,15.25,15.2,15.2,595200.0,10.5024,10.5162,10.4817,10.4817,595200.0
2007-11-26 11:00:00,15.2,15.23,15.19,15.19,563400.0,10.4817,10.5024,10.4748,10.4748,563400.0
2007-11-26 11:05:00,15.19,15.19,15.16,15.17,537600.0,10.4748,10.4748,10.4541,10.461,537600.0
2007-11-26 11:10:00,15.17,15.18,15.11,15.11,601500.0,10.461,10.4679,10.4196,10.4196,601500.0
2007-11-26 11:15:00,15.11,15.11,15.08,15.11,729600.0,10.4196,10.4196,10.399,10.4196,729600.0
2007-11-26 11:20:00,15.11,15.11,15.05,15.06,833100.0,10.4196,10.4196,10.3783,10.3852,833100.0
2007-11-26 11:25:00,15.05,15.07,15.04,15.05,861900.0,10.3783,10.3921,10.3714,10.3783,861900.0
2007-11-26 11:30:00,15.05,15.08,15.04,15.05,449400.0,10.3783,10.399,10.3714,10.3783,449400.0
2007-11-26 11:35:00,15.05,15.08,15.05,15.05,439200.0,10.3783,10.399,10.3783,10.3783,439200.0
2007-11-26 11:40:00,15.05,15.06,15.02,15.06,456600.0,10.3783,10.3852,10.3576,10.3852,456600.0
2007-11-26 11:45:00,15.06,15.1,15.06,15.07,567300.0,10.3852,10.4127,10.3852,10.3921,567300.0
2007-11-26 11:50:00,15.07,15.1,15.07,15.09,200400.0,10.3921,10.4127,10.3921,10.4059,200400.0
2007-11-26 11:55:00,15.09,15.09,15.04,15.06,245100.0,10.4059,10.4059,10.3714,10.3852,245100.0
2007-11-26 12:00:00,15.05,15.09,15.05,15.07,332100.0,10.3783,10.4059,10.3783,10.3921,332100.0
2007-11-26 12:05:00,15.07,15.08,15.04,15.05,268800.0,10.3921,10.399,10.3714,10.3783,268800.0
2007-11-26 12:10:00,15.05,15.06,15.02,15.02,426600.0,10.3783,10.3852,10.3576,10.3576,426600.0
2007-11-26 12:15:00,15.02,15.06,15.02,15.03,318900.0,10.3576,10.3852,10.3576,10.3645,318900.0
2007-11-26 12:20:00,15.03,15.05,15.03,15.05,183600.0,10.3645,10.3783,10.3645,10.3783,183600.0
2007-11-26 12:25:00,15.05,15.08,15.05,15.07,366900.0,10.3783,10.399,10.3783,10.3921,366900.0
2007-11-26 12:30:00,15.07,15.09,15.07,15.07,255000.0,10.3921,10.4059,10.3921,10.3921,255000.0
2007-11-26 12:35:00,15.08,15.08,15.06,15.06,250200.0,10.399,10.399,10.3852,10.3852,250200.0
2007-11-26 12:40:00,15.06,15.08,15.06,15.08,278400.0,10.3852,10.399,10.3852,10.399,278400.0
2007-11-26 12:45:00,15.08,15.12,15.08,15.1,307200.0,10.399,10.4265,10.399,10.4127,307200.0
2007-11-26 12:50:00,15.1,15.1,15.07,15.09,174300.0,10.4127,10.4127,10.3921,10.4059,174300.0
2007-11-26 12:55:00,15.09,15.17,15.08,15.15,720000.0,10.4059,10.461,10.399,10.4472,720000.0
2007-11-26 13:00:00,15.15,15.18,15.14,15.17,667500.0,10.4472,10.4679,10.4403,10.461,667500.0
2007-11-26 13:05:00,15.17,15.22,15.17,15.18,684600.0,10.461,10.4955,10.461,10.4679,684600.0
2007-11-26 13:10:00,15.18,15.19,15.16,15.17,403500.0,10.4679,10.4748,10.4541,10.461,403500.0
2007-11-26 13:15:00,15.17,15.21,15.16,15.19,391800.0,10.461,10.4886,10.4541,10.4748,391800.0
2007-11-26 13:20:00,15.19,15.2,15.17,15.19,220800.0,10.4748,10.4817,10.461,10.4748,220800.0
2007-11-26 13:25:00,15.19,15.19,15.16,15.18,191400.0,10.4748,10.4748,10.4541,10.4679,191400.0
2007-11-26 13:30:00,15.17,15.2,15.17,15.18,144300.0,10.461,10.4817,10.461,10.4679,144300.0
2007-11-26 13:35:00,15.18,15.19,15.17,15.17,265500.0,10.4679,10.4748,10.461,10.461,265500.0
2007-11-26 13:40:00,15.17,15.18,15.13,15.13,291900.0,10.461,10.4679,10.4334,10.4334,291900.0
2007-11-26 13:45:00,15.13,15.14,15.08,15.12,932100.0,10.4334,10.4403,10.399,10.4265,932100.0
2007-11-26 13:50:00,15.12,15.14,15.08,15.09,296100.0,10.4265,10.4403,10.399,10.4059,296100.0
2007-11-26 13:55:00,15.09,15.14,15.09,15.13,227400.0,10.4059,10.4403,10.4059,10.4334,227400.0
2007-11-26 14:00:00,15.13,15.18,15.12,15.18,339900.0,10.4334,10.4679,10.4265,10.4679,339900.0
2007-11-26 14:05:00,15.19,15.19,15.14,15.16,301500.0,10.4748,10.4748,10.4403,10.4541,301500.0
2007-11-26 14:10:00,15.17,15.17,15.13,15.15,312900.0,10.461,10.461,10.4334,10.4472,312900.0
2007-11-26 14:15:00,15.15,15.19,15.15,15.18,309300.0,10.4472,10.4748,10.4472,10.4679,309300.0
2007-11-26 14:20:00,15.18,15.21,15.18,15.19,258600.0,10.4679,10.4886,10.4679,10.4748,258600.0
2007-11-26 14:25:00,15.19,15.21,15.19,15.21,269100.0,10.4748,10.4886,10.4748,10.4886,269100.0
2007-11-26 14:30:00,15.21,15.23,15.19,15.2,388200.0,10.4886,10.5024,10.4748,10.4817,388200.0
2007-11-26 14:35:00,15.2,15.21,15.18,15.18,264600.0,10.4817,10.4886,10.4679,10.4679,264600.0
2007-11-26 14:40:00,15.18,15.19,15.14,15.16,411300.0,10.4679,10.4748,10.4403,10.4541,411300.0
2007-11-26 14:45:00,15.16,15.16,15.14,15.14,284700.0,10.4541,10.4541,10.4403,10.4403,284700.0
2007-11-26 14:50:00,15.13,15.17,15.13,15.14,651000.0,10.4334,10.461,10.4334,10.4403,651000.0
2007-11-26 14:55:00,15.14,15.16,15.11,15.13,426000.0,10.4403,10.4541,10.4196,10.4334,426000.0
2007-11-26 15:00:00,15.13,15.18,15.13,15.13,824100.0,10.4334,10.4679,10.4334,10.4334,824100.0
2007-11-26 15:05:00,15.13,15.14,15.07,15.07,675600.0,10.4334,10.4403,10.3921,10.3921,675600.0
2007-11-26 15:10:00,15.07,15.1,15.07,15.08,1014600.0,10.3921,10.4127,10.3921,10.399,1014600.0
2007-11-26 15:15:00,15.08,15.12,15.08,15.09,660600.0,10.399,10.4265,10.399,10.4059,660600.0
2007-11-26 15:20:00,15.09,15.09,15.04,15.07,827400.0,10.4059,10.4059,10.3714,10.3921,827400.0
2007-11-26 15:25:00,15.07,15.22,15.04,15.05,739200.0,10.3921,10.4955,10.3714,10.3783,739200.0
2007-11-26 15:30:00,15.05,15.07,15.04,15.05,530400.0,10.3783,10.3921,10.3714,10.3783,530400.0
2007-11-26 15:35:00,15.05,15.06,15.04,15.05,752100.0,10.3783,10.3852,10.3714,10.3783,752100.0
2007-11-26 15:40:00,15.05,15.08,15.03,15.08,903300.0,10.3783,10.399,10.3645,10.399,903300.0
2007-11-26 15:45:00,15.08,15.09,15.07,15.07,713400.0,10.399,10.4059,10.3921,10.3921,713400.0
2007-11-26 15:50:00,15.08,15.08,15.03,15.04,1729800.0,10.399,10.399,10.3645,10.3714,1729800.0
2007-11-26 15:55:00,15.05,15.06,15.0,15.0,1893900.0,10.3783,10.3852,10.3438,10.3438,1893900.0
2007-11-27 09:30:00,15.09,15.15,15.05,15.15,1136400.0,10.4059,10.4472,10.3783,10.4472,1136400.0
2007-11-27 09:35:00,15.15,15.32,15.14,15.24,1358100.0,10.4472,10.5645,10.4403,10.5093,1358100.0
2007-11-27 09:40:00,15.24,15.29,15.23,15.23,764100.0,10.5093,10.5438,10.5024,10.5024,764100.0
2007-11-27 09:45:00,15.23,15.26,15.22,15.26,766800.0,10.5024,10.5231,10.4955,10.5231,766800.0
2007-11-27 09:50:00,15.26,15.26,15.22,15.24,751800.0,10.5231,10.5231,10.4955,10.5093,751800.0
2007-11-27 09:55:00,15.24,15.24,15.19,15.22,1064700.0,10.5093,10.5093,10.4748,10.4955,1064700.0
2007-11-27 10:00:00,15.22,15.27,15.17,15.19,1072500.0,10.4955,10.53,10.461,10.4748,1072500.0
2007-11-27 10:05:00,15.19,15.22,15.11,15.12,665100.0,10.4748,10.4955,10.4196,10.4265,665100.0
2007-11-27 10:10:00,15.12,15.12,15.05,15.07,806100.0,10.4265,10.4265,10.3783,10.3921,806100.0
2007-11-27 10:15:00,15.07,15.15,15.07,15.14,603300.0,10.3921,10.4472,10.3921,10.4403,603300.0
2007-11-27 10:20:00,15.14,15.21,15.14,15.2,607500.0,10.4403,10.4886,10.4403,10.4817,607500.0
2007-11-27 10:25:00,15.2,15.21,15.12,15.17,1089000.0,10.4817,10.4886,10.4265,10.461,1089000.0
2007-11-27 10:30:00,15.17,15.21,15.16,15.21,667500.0,10.461,10.4886,10.4541,10.4886,667500.0
2007-11-27 10:35:00,15.21,15.22,15.17,15.2,861300.0,10.4886,10.4955,10.461,10.4817,861300.0
2007-11-27 10:40:00,15.2,15.22,15.19,15.2,534600.0,10.4817,10.4955,10.4748,10.4817,534600.0
2007-11-27 10:45:00,15.2,15.24,15.19,15.23,620100.0,10.4817,10.5093,10.4748,10.5024,620100.0
2007-11-27 10:50:00,15.23,15.28,15.23,15.27,590400.0,10.5024,10.5369,10.5024,10.53,590400.0
2007-11-27 10:55:00,15.27,15.31,15.27,15.27,763500.0,10.53,10.5576,10.53,10.53,763500.0
2007-11-27 11:00:00,15.27,15.28,15.25,15.27,538200.0,10.53,10.5369,10.5162,10.53,538200.0
2007-11-27 11:05:00,15.27,15.29,15.25,15.27,517800.0,10.53,10.5438,10.5162,10.53,517800.0
2007-11-27 11:10:00,15.27,15.28,15.26,15.27,487800.0,10.53,10.5369,10.5231,10.53,487800.0
2007-11-27 11:15:00,15.27,15.28,15.26,15.26,298500.0,10.53,10.5369,10.5231,10.5231,298500.0
2007-11-27 11:20:00,15.27,15.27,15.22,15.24,500100.0,10.53,10.53,10.4955,10.5093,500100.0
2007-11-27 11:25:00,15.24,15.27,15.23,15.26,480600.0,10.5093,10.53,10.5024,10.5231,480600.0
2007-11-27 11:30:00,15.26,15.29,15.26,15.29,576900.0,10.5231,10.5438,10.5231,10.5438,576900.0
2007-11-27 11:35:00,15.29,15.36,15.28,15.36,1041000.0,10.5438,10.592,10.5369,10.592,1041000.0
2007-11-27 11:40:00,15.36,15.38,15.35,15.35,949200.0,10.592,10.6058,10.5851,10.5851,949200.0
2007-11-27 11:45:00,15.35,15.36,15.33,15.33,515400.0,10.5851,10.592,10.5714,10.5714,515400.0
2007-11-27 11:50:00,15.34,15.34,15.31,15.33,458400.0,10.5782,10.5782,10.5576,10.5714,458400.0
2007-11-27 11:55:00,15.33,15.35,15.32,15.33,415200.0,10.5714,10.5851,10.5645,10.5714,415200.0
2007-11-27 12:00:00,15.33,15.36,15.33,15.36,404400.0,10.5714,10.592,10.5714,10.592,404400.0
2007-11-27 12:05:00,15.36,15.38,15.35,15.36,534000.0,10.592,10.6058,10.5851,10.592,534000.0
2007-11-27 12:10:00,15.36,15.37,15.31,15.31,524100.0,10.592,10.5989,10.5576,10.5576,524100.0
2007-11-27 12:15:00,15.31,15.37,15.31,15.37,328800.0,10.5576,10.5989,10.5576,10.5989,328800.0
2007-11-27 12:20:00,15.37,15.37,15.34,15.36,523200.0,10.5989,10.5989,10.5782,10.592,523200.0
2007-11-27 12:25:00,15.36,15.36,15.32,15.33,783600.0,10.592,10.592,10.5645,10.5714,783600.0
2007-11-27 12:30:00,15.33,15.35,15.33,15.35,516000.0,10.5714,10.5851,10.5714,10.5851,516000.0
2007-11-27 12:35:00,15.35,15.39,15.33,15.38,476700.0,10.5851,10.6127,10.5714,10.6058,476700.0
2007-11-27 12:40:00,15.38,15.39,15.35,15.35,384000.0,10.6058,10.6127,10.5851,10.5851,384000.0
2007-11-27 12:45:00,15.35,15.36,15.35,15.36,305700.0,10.5851,10.592,10.5851,10.592,305700.0
2007-11-27 12:50:00,15.36,15.38,15.36,15.38,237300.0,10.592,10.6058,10.592,10.6058,237300.0
2007-11-27 12:55:00,15.38,15.38,15.33,15.33,409200.0,10.6058,10.6058,10.5714,10.5714,409200.0
2007-11-27 13:00:00,15.33,15.37,15.33,15.34,498300.0,10.5714,10.5989,10.5714,10.5782,498300.0
2007-11-27 13:05:00,15.34,15.38,15.34,15.38,305700.0,10.5782,10.6058,10.5782,10.6058,305700.0
2007-11-27 13:10:00,15.38,15.39,15.37,15.38,450000.0,10.6058,10.6127,10.5989,10.6058,450000.0
2007-11-27 13:15:00,15.38,15.38,15.34,15.34,380100.0,10.6058,10.6058,10.5782,10.5782,380100.0
2007-11-27 13:20:00,15.34,15.37,15.32,15.36,565200.0,10.5782,10.5989,10.5645,10.592,565200.0
2007-11-27 13:25:00,15.36,15.38,15.35,15.36,354300.0,10.592,10.6058,10.5851,10.592,354300.0
2007-11-27 13:30:00,15.36,15.36,15.33,15.36,334500.0,10.592,10.592,10.5714,10.592,334500.0
2007-11-27 13:35:00,15.36,15.38,15.36,15.38,483600.0,10.592,10.6058,10.592,10.6058,483600.0
2007-11-27 13:40:00,15.37,15.38,15.34,15.34,471300.0,10.5989,10.6058,10.5782,10.5782,471300.0
2007-11-27 13:45:00,15.34,15.35,15.33,15.34,305400.0,10.5782,10.5851,10.5714,10.5782,305400.0
2007-11-27 13:50:00,15.34,15.34,15.3,15.3,562500.0,10.5782,10.5782,10.5507,10.5507,562500.0
2007-11-27 13:55:00,15.3,15.32,15.29,15.32,309600.0,10.5507,10.5645,10.5438,10.5645,309600.0
2007-11-27 14:00:00,15.32,15.32,15.27,15.28,376800.0,10.5645,10.5645,10.53,10.5369,376800.0
2007-11-27 14:05:00,15.28,15.31,15.28,15.31,355800.0,10.5369,10.5576,10.5369,10.5576,355800.0
2007-11-27 14:10:00,15.31,15.35,15.3,15.34,492600.0,10.5576,10.5851,10.5507,10.5782,492600.0
2007-11-27 14:15:00,15.33,15.34,15.28,15.3,659100.0,10.5714,10.5782,10.5369,10.5507,659100.0
2007-11-27 14:20:00,15.3,15.3,15.28,15.3,429600.0,10.5507,10.5507,10.5369,10.5507,429600.0
2007-11-27 14:25:00,15.3,15.32,15.28,15.29,849000.0,10.5507,10.5645,10.5369,10.5438,849000.0
2007-11-27 14:30:00,15.29,15.3,15.27,15.29,571500.0,10.5438,10.5507,10.53,10.5438,571500.0
2007-11-27 14:35:00,15.29,15.29,15.19,15.2,815400.0,10.5438,10.5438,10.4748,10.4817,815400.0
2007-11-27 14:40:00,15.2,15.22,15.19,15.2,668700.0,10.4817,10.4955,10.4748,10.4817,668700.0
2007-11-27 14:45:00,15.2,15.25,15.2,15.2,630900.0,10.4817,10.5162,10.4817,10.4817,630900.0
2007-11-27 14:50:00,15.2,15.23,15.2,15.21,1081200.0,10.4817,10.5024,10.4817,10.4886,1081200.0
2007-11-27 14:55:00,15.21,15.22,15.19,15.21,688200.0,10.4886,10.4955,10.4748,10.4886,688200.0
2007-11-27 15:00:00,15.21,15.24,15.2,15.21,483300.0,10.4886,10.5093,10.4817,10.4886,483300.0
2007-11-27 15:05:00,15.2,15.24,15.2,15.24,585300.0,10.4817,10.5093,10.4817,10.5093,585300.0
2007-11-27 15:10:00,15.24,15.32,15.23,15.31,1074900.0,10.5093,10.5645,10.5024,10.5576,1074900.0
2007-11-27 15:15:00,15.31,15.31,15.28,15.3,658500.0,10.5576,10.5576,10.5369,10.5507,658500.0
2007-11-27 15:20:00,15.3,15.31,15.27,15.29,854100.0,10.5507,10.5576,10.53,10.5438,854100.0
2007-11-27 15:25:00,15.28,15.29,15.21,15.25,697500.0,10.5369,10.5438,10.4886,10.5162,697500.0
2007-11-27 15:30:00,15.25,15.36,15.24,15.35,959700.0,10.5162,10.592,10.5093,10.5851,959700.0
2007-11-27 15:35:00,15.36,15.37,15.32,15.32,1346400.0,10.592,10.5989,10.5645,10.5645,1346400.0
2007-11-27 15:40:00,15.32,15.33,15.29,15.3,1384500.0,10.5645,10.5714,10.5438,10.5507,1384500.0
2007-11-27 15:45:00,15.3,15.3,15.26,15.27,1323300.0,10.5507,10.5507,10.5231,10.53,1323300.0
2007-11-27 15:50:00,15.27,15.28,15.24,15.26,2132400.0,10.53,10.5369,10.5093,10.5231,2132400.0
2007-11-27 15:55:00,15.26,15.28,15.26,15.28,1872300.0,10.5231,10.5369,10.5231,10.5369,1872300.0
2007-11-28 09:30:00,15.36,15.56,15.33,15.54,1796100.0,10.592,10.73,10.5714,10.7162,1796100.0
2007-11-28 09:35:00,15.54,15.6,15.53,15.59,1504800.0,10.7162,10.7575,10.7093,10.7506,1504800.0
2007-11-28 09:40:00,15.6,15.6,15.52,15.54,1078500.0,10.7575,10.7575,10.7024,10.7162,1078500.0
2007-11-28 09:45:00,15.54,15.61,15.53,15.59,1347600.0,10.7162,10.7644,10.7093,10.7506,1347600.0
2007-11-28 09:50:00,15.59,15.64,15.58,15.62,2101800.0,10.7506,10.7851,10.7437,10.7713,2101800.0
2007-11-28 09:55:00,15.62,15.63,15.58,15.59,1172700.0,10.7713,10.7782,10.7437,10.7506,1172700.0
2007-11-28 10:00:00,15.59,15.61,15.56,15.59,933000.0,10.7506,10.7644,10.73,10.7506,933000.0
2007-11-28 10:05:00,15.59,15.62,15.57,15.57,1698300.0,10.7506,10.7713,10.7369,10.7369,1698300.0
2007-11-28 10:10:00,15.57,15.58,15.53,15.55,1719900.0,10.7369,10.7437,10.7093,10.7231,1719900.0
2007-11-28 10:15:00,15.55,15.58,15.53,15.58,734100.0,10.7231,10.7437,10.7093,10.7437,734100.0
2007-11-28 10:20:00,15.58,15.59,15.57,15.58,1282800.0,10.7437,10.7506,10.7369,10.7437,1282800.0
2007-11-28 10:25:00,15.58,15.59,15.58,15.59,846900.0,10.7437,10.7506,10.7437,10.7506,846900.0
2007-11-28 10:30:00,15.59,15.61,15.58,15.6,1393500.0,10.7506,10.7644,10.7437,10.7575,1393500.0
2007-11-28 10:35:00,15.6,15.66,15.6,15.65,630600.0,10.7575,10.7989,10.7575,10.792,630600.0
2007-11-28 10:40:00,15.65,15.67,15.65,15.66,852300.0,10.792,10.8058,10.792,10.7989,852300.0
2007-11-28 10:45:00,15.66,15.68,15.61,15.66,877200.0,10.7989,10.8127,10.7644,10.7989,877200.0
2007-11-28 10:50:00,15.66,15.66,15.58,15.59,1451400.0,10.7989,10.7989,10.7437,10.7506,1451400.0
2007-11-28 10:55:00,15.59,15.65,15.58,15.64,852000.0,10.7506,10.792,10.7437,10.7851,852000.0
2007-11-28 11:00:00,15.64,15.66,15.62,15.63,606900.0,10.7851,10.7989,10.7713,10.7782,606900.0
2007-11-28 11:05:00,15.63,15.67,15.58,15.64,2077800.0,10.7782,10.8058,10.7437,10.7851,2077800.0
2007-11-28 11:10:00,15.65,15.66,15.63,15.64,461100.0,10.792,10.7989,10.7782,10.7851,461100.0
2007-11-28 11:15:00,15.63,15.64,15.59,15.59,1047300.0,10.7782,10.7851,10.7506,10.7506,1047300.0
2007-11-28 11:20:00,15.6,15.62,15.59,15.61,675900.0,10.7575,10.7713,10.7506,10.7644,675900.0
2007-11-28 11:25:00,15.61,15.63,15.61,15.62,364500.0,10.7644,10.7782,10.7644,10.7713,364500.0
2007-11-28 11:30:00,15.62,15.63,15.61,15.61,417900.0,10.7713,10.7782,10.7644,10.7644,417900.0
2007-11-28 11:35:00,15.61,15.64,15.61,15.63,431400.0,10.7644,10.7851,10.7644,10.7782,431400.0
2007-11-28 11:40:00,15.63,15.64,15.62,15.63,570900.0,10.7782,10.7851,10.7713,10.7782,570900.0
2007-11-28 11:45:00,15.63,15.63,15.62,15.63,359100.0,10.7782,10.7782,10.7713,10.7782,359100.0
2007-11-28 11:50:00,15.63,15.64,15.63,15.64,435900.0,10.7782,10.7851,10.7782,10.7851,435900.0
2007-11-28 11:55:00,15.64,15.64,15.63,15.64,357000.0,10.7851,10.7851,10.7782,10.7851,357000.0
2007-11-28 12:00:00,15.64,15.72,15.64,15.71,1278600.0,10.7851,10.8403,10.7851,10.8334,1278600.0
2007-11-28 12:05:00,15.71,15.72,15.69,15.72,893700.0,10.8334,10.8403,10.8196,10.8403,893700.0
2007-11-28 12:10:00,15.71,15.75,15.67,15.75,1878900.0,10.8334,10.861,10.8058,10.861,1878900.0
2007-11-28 12:15:00,15.75,15.76,15.74,15.76,692100.0,10.861,10.8679,10.8541,10.8679,692100.0
2007-11-28 12:20:00,15.76,15.76,15.74,15.76,1170000.0,10.8679,10.8679,10.8541,10.8679,1170000.0
2007-11-28 12:25:00,15.76,15.77,15.74,15.75,1319700.0,10.8679,10.8748,10.8541,10.861,1319700.0
2007-11-28 12:30:00,15.75,15.75,15.74,15.74,459900.0,10.861,10.861,10.8541,10.8541,459900.0
2007-11-28 12:35:00,15.75,15.75,15.73,15.74,399000.0,10.861,10.861,10.8472,10.8541,399000.0
2007-11-28 12:40:00,15.74,15.75,15.73,15.74,293100.0,10.8541,10.861,10.8472,10.8541,293100.0
2007-11-28 12:45:00,15.74,15.74,15.72,15.74,321300.0,10.8541,10.8541,10.8403,10.8541,321300.0
2007-11-28 12:50:00,15.74,15.74,15.73,15.74,268200.0,10.8541,10.8541,10.8472,10.8541,268200.0
2007-11-28 12:55:00,15.74,15.74,15.73,15.73,325500.0,10.8541,10.8541,10.8472,10.8472,325500.0
2007-11-28 13:00:00,15.73,15.74,15.73,15.74,579900.0,10.8472,10.8541,10.8472,10.8541,579900.0
2007-11-28 13:05:00,15.74,15.74,15.73,15.73,407700.0,10.8541,10.8541,10.8472,10.8472,407700.0
2007-11-28 13:10:00,15.73,15.74,15.73,15.73,478500.0,10.8472,10.8541,10.8472,10.8472,478500.0
2007-11-28 13:15:00,15.74,15.75,15.73,15.75,1314900.0,10.8541,10.861,10.8472,10.861,1314900.0
2007-11-28 13:20:00,15.75,15.76,15.75,15.75,684000.0,10.861,10.8679,10.861,10.861,684000.0
2007-11-28 13:25:00,15.75,15.76,15.74,15.75,328800.0,10.861,10.8679,10.8541,10.861,328800.0
2007-11-28 13:30:00,15.75,15.75,15.74,15.75,325800.0,10.861,10.861,10.8541,10.861,325800.0
2007-11-28 13:35:00,15.75,15.77,15.74,15.76,1029300.0,10.861,10.8748,10.8541,10.8679,1029300.0
2007-11-28 13:40:00,15.76,15.76,15.74,15.74,1136700.0,10.8679,10.8679,10.8541,10.8541,1136700.0
2007-11-28 13:45:00,15.75,15.76,15.74,15.75,462000.0,10.861,10.8679,10.8541,10.861,462000.0
2007-11-28 13:50:00,15.76,15.76,15.75,15.75,1791600.0,10.8679,10.8679,10.861,10.861,1791600.0
2007-11-28 13:55:00,15.75,15.76,15.75,15.75,1406700.0,10.861,10.8679,10.861,10.861,1406700.0
2007-11-28 14:00:00,15.75,15.76,15.74,15.75,609900.0,10.861,10.8679,10.8541,10.861,609900.0
2007-11-28 14:05:00,15.75,15.76,15.74,15.75,525600.0,10.861,10.8679,10.8541,10.861,525600.0
2007-11-28 14:10:00,15.76,15.79,15.75,15.79,1551900.0,10.8679,10.8886,10.861,10.8886,1551900.0
2007-11-28 14:15:00,15.79,15.8,15.78,15.79,613500.0,10.8886,10.8955,10.8817,10.8886,613500.0
2007-11-28 14:20:00,15.79,15.8,15.77,15.78,517200.0,10.8886,10.8955,10.8748,10.8817,517200.0
2007-11-28 14:25:00,15.78,15.79,15.77,15.78,386700.0,10.8817,10.8886,10.8748,10.8817,386700.0
2007-11-28 14:30:00,15.78,15.8,15.78,15.8,635400.0,10.8817,10.8955,10.8817,10.8955,635400.0
2007-11-28 14:35:00,15.8,15.81,15.8,15.8,446700.0,10.8955,10.9024,10.8955,10.8955,446700.0
2007-11-28 14:40:00,15.8,15.81,15.8,15.81,530700.0,10.8955,10.9024,10.8955,10.9024,530700.0
2007-11-28 14:45:00,15.81,15.82,15.8,15.81,1020000.0,10.9024,10.9093,10.8955,10.9024,1020000.0
2007-11-28 14:50:00,15.81,15.82,15.78,15.78,911100.0,10.9024,10.9093,10.8817,10.8817,911100.0
2007-11-28 14:55:00,15.78,15.79,15.78,15.78,882600.0,10.8817,10.8886,10.8817,10.8817,882600.0
2007-11-28 15:00:00,15.78,15.79,15.76,15.79,673800.0,10.8817,10.8886,10.8679,10.8886,673800.0
2007-11-28 15:05:00,15.79,15.81,15.76,15.78,838200.0,10.8886,10.9024,10.8679,10.8817,838200.0
2007-11-28 15:10:00,15.78,15.81,15.78,15.8,682200.0,10.8817,10.9024,10.8817,10.8955,682200.0
2007-11-28 15:15:00,15.79,15.81,15.79,15.81,945300.0,10.8886,10.9024,10.8886,10.9024,945300.0
2007-11-28 15:20:00,15.81,15.83,15.81,15.82,1121100.0,10.9024,10.9161,10.9024,10.9093,1121100.0
2007-11-28 15:25:00,15.81,15.82,15.8,15.82,1150500.0,10.9024,10.9093,10.8955,10.9093,1150500.0
2007-11-28 15:30:00,15.82,15.83,15.81,15.82,1108200.0,10.9093,10.9161,10.9024,10.9093,1108200.0
2007-11-28 15:35:00,15.82,15.84,15.81,15.84,1376400.0,10.9093,10.923,10.9024,10.923,1376400.0
2007-11-28 15:40:00,15.84,15.84,15.79,15.79,1953300.0,10.923,10.923,10.8886,10.8886,1953300.0
2007-11-28 15:45:00,15.79,15.81,15.72,15.72,2463000.0,10.8886,10.9024,10.8403,10.8403,2463000.0
2007-11-28 15:50:00,15.72,15.73,15.7,15.71,2579700.0,10.8403,10.8472,10.8265,10.8334,2579700.0
2007-11-28 15:55:00,15.71,15.75,15.71,15.75,2924100.0,10.8334,10.861,10.8334,10.861,2924100.0
2007-11-29 09:30:00,15.6,15.67,15.59,15.66,1048800.0,10.7575,10.8058,10.7506,10.7989,1048800.0
2007-11-29 09:35:00,15.66,15.72,15.65,15.67,1147200.0,10.7989,10.8403,10.792,10.8058,1147200.0
2007-11-29 09:40:00,15.66,15.71,15.66,15.71,494100.0,10.7989,10.8334,10.7989,10.8334,494100.0
2007-11-29 09:45:00,15.71,15.72,15.65,15.66,622500.0,10.8334,10.8403,10.792,10.7989,622500.0
2007-11-29 09:50:00,15.67,15.69,15.65,15.66,513300.0,10.8058,10.8196,10.792,10.7989,513300.0
2007-11-29 09:55:00,15.66,15.72,15.64,15.7,650700.0,10.7989,10.8403,10.7851,10.8265,650700.0
2007-11-29 10:00:00,15.7,15.75,15.68,15.71,605100.0,10.8265,10.861,10.8127,10.8334,605100.0
2007-11-29 10:05:00,15.71,15.71,15.67,15.68,377700.0,10.8334,10.8334,10.8058,10.8127,377700.0
2007-11-29 10:10:00,15.68,15.7,15.67,15.68,716100.0,10.8127,10.8265,10.8058,10.8127,716100.0
2007-11-29 10:15:00,15.68,15.7,15.65,15.65,662700.0,10.8127,10.8265,10.792,10.792,662700.0
2007-11-29 10:20:00,15.65,15.69,15.64,15.68,436800.0,10.792,10.8196,10.7851,10.8127,436800.0
2007-11-29 10:25:00,15.68,15.68,15.64,15.64,656100.0,10.8127,10.8127,10.7851,10.7851,656100.0
2007-11-29 10:30:00,15.64,15.66,15.61,15.63,946500.0,10.7851,10.7989,10.7644,10.7782,946500.0
2007-11-29 10:35:00,15.63,15.67,15.61,15.65,646200.0,10.7782,10.8058,10.7644,10.792,646200.0
2007-11-29 10:40:00,15.65,15.67,15.65,15.66,275700.0,10.792,10.8058,10.792,10.7989,275700.0
2007-11-29 10:45:00,15.65,15.67,15.65,15.67,337200.0,10.792,10.8058,10.792,10.8058,337200.0
2007-11-29 10:50:00,15.67,15.68,15.67,15.68,315600.0,10.8058,10.8127,10.8058,10.8127,315600.0
2007-11-29 10:55:00,15.68,15.73,15.68,15.73,463500.0,10.8127,10.8472,10.8127,10.8472,463500.0
2007-11-29 11:00:00,15.72,15.73,15.71,15.71,269700.0,10.8403,10.8472,10.8334,10.8334,269700.0
2007-11-29 11:05:00,15.71,15.75,15.71,15.74,441000.0,10.8334,10.861,10.8334,10.8541,441000.0
2007-11-29 11:10:00,15.74,15.75,15.73,15.73,343500.0,10.8541,10.861,10.8472,10.8472,343500.0
2007-11-29 11:15:00,15.73,15.75,15.73,15.75,405300.0,10.8472,10.861,10.8472,10.861,405300.0
2007-11-29 11:20:00,15.75,15.77,15.73,15.76,567000.0,10.861,10.8748,10.8472,10.8679,567000.0
2007-11-29 11:25:00,15.76,15.79,15.76,15.78,349200.0,10.8679,10.8886,10.8679,10.8817,349200.0
2007-11-29 11:30:00,15.78,15.83,15.78,15.83,562800.0,10.8817,10.9161,10.8817,10.9161,562800.0
2007-11-29 11:35:00,15.83,15.85,15.82,15.84,613200.0,10.9161,10.9299,10.9093,10.923,613200.0
2007-11-29 11:40:00,15.84,15.85,15.83,15.83,340200.0,10.923,10.9299,10.9161,10.9161,340200.0
2007-11-29 11:45:00,15.84,15.87,15.84,15.86,449700.0,10.923,10.9437,10.923,10.9368,449700.0
2007-11-29 11:50:00,15.86,15.87,15.84,15.84,251400.0,10.9368,10.9437,10.923,10.923,251400.0
2007-11-29 11:55:00,15.84,15.89,15.84,15.88,318600.0,10.923,10.9575,10.923,10.9506,318600.0
2007-11-29 12:00:00,15.87,15.89,15.87,15.88,236100.0,10.9437,10.9575,10.9437,10.9506,236100.0
2007-11-29 12:05:00,15.88,15.91,15.88,15.89,632100.0,10.9506,10.9713,10.9506,10.9575,632100.0
2007-11-29 12:10:00,15.89,15.89,15.8,15.81,389700.0,10.9575,10.9575,10.8955,10.9024,389700.0
2007-11-29 12:15:00,15.82,15.83,15.8,15.8,379500.0,10.9093,10.9161,10.8955,10.8955,379500.0
2007-11-29 12:20:00,15.81,15.83,15.79,15.83,282000.0,10.9024,10.9161,10.8886,10.9161,282000.0
2007-11-29 12:25:00,15.83,15.86,15.83,15.85,274800.0,10.9161,10.9368,10.9161,10.9299,274800.0
2007-11-29 12:30:00,15.85,15.88,15.85,15.88,348300.0,10.9299,10.9506,10.9299,10.9506,348300.0
2007-11-29 12:35:00,15.88,15.89,15.86,15.88,438300.0,10.9506,10.9575,10.9368,10.9506,438300.0
2007-11-29 12:40:00,15.88,15.89,15.87,15.89,379800.0,10.9506,10.9575,10.9437,10.9575,379800.0
2007-11-29 12:45:00,15.89,15.9,15.84,15.84,446400.0,10.9575,10.9644,10.923,10.923,446400.0
2007-11-29 12:50:00,15.84,15.87,15.82,15.84,339300.0,10.923,10.9437,10.9093,10.923,339300.0
2007-11-29 12:55:00,15.84,15.86,15.82,15.83,281100.0,10.923,10.9368,10.9093,10.9161,281100.0
2007-11-29 13:00:00,15.83,15.86,15.82,15.82,263100.0,10.9161,10.9368,10.9093,10.9093,263100.0
2007-11-29 13:05:00,15.82,15.86,15.81,15.85,610200.0,10.9093,10.9368,10.9024,10.9299,610200.0
2007-11-29 13:10:00,15.86,15.87,15.83,15.87,434700.0,10.9368,10.9437,10.9161,10.9437,434700.0
2007-11-29 13:15:00,15.87,15.88,15.87,15.87,308700.0,10.9437,10.9506,10.9437,10.9437,308700.0
2007-11-29 13:20:00,15.87,15.88,15.85,15.88,436200.0,10.9437,10.9506,10.9299,10.9506,436200.0
2007-11-29 13:25:00,15.88,15.88,15.86,15.86,306300.0,10.9506,10.9506,10.9368,10.9368,306300.0
2007-11-29 13:30:00,15.86,15.88,15.86,15.87,306900.0,10.9368,10.9506,10.9368,10.9437,306900.0
2007-11-29 13:35:00,15.87,15.88,15.86,15.86,226800.0,10.9437,10.9506,10.9368,10.9368,226800.0
2007-11-29 13:40:00,15.86,15.87,15.83,15.84,406200.0,10.9368,10.9437,10.9161,10.923,406200.0
2007-11-29 13:45:00,15.84,15.88,15.83,15.86,429300.0,10.923,10.9506,10.9161,10.9368,429300.0
2007-11-29 13:50:00,15.86,15.89,15.86,15.88,432000.0,10.9368,10.9575,10.9368,10.9506,432000.0
2007-11-29 13:55:00,15.87,15.89,15.87,15.88,359100.0,10.9437,10.9575,10.9437,10.9506,359100.0
2007-11-29 14:00:00,15.88,15.89,15.85,15.87,381600.0,10.9506,10.9575,10.9299,10.9437,381600.0
2007-11-29 14:05:00,15.87,15.89,15.86,15.89,316200.0,10.9437,10.9575,10.9368,10.9575,316200.0
2007-11-29 14:10:00,15.89,15.9,15.87,15.88,352500.0,10.9575,10.9644,10.9437,10.9506,352500.0
2007-11-29 14:15:00,15.88,15.9,15.87,15.9,314100.0,10.9506,10.9644,10.9437,10.9644,314100.0
2007-11-29 14:20:00,15.9,15.91,15.89,15.91,322200.0,10.9644,10.9713,10.9575,10.9713,322200.0
2007-11-29 14:25:00,15.91,15.93,15.9,15.93,671100.0,10.9713,10.9851,10.9644,10.9851,671100.0
2007-11-29 14:30:00,15.93,15.93,15.9,15.91,566100.0,10.9851,10.9851,10.9644,10.9713,566100.0
2007-11-29 14:35:00,15.91,15.93,15.91,15.92,357600.0,10.9713,10.9851,10.9713,10.9782,357600.0
2007-11-29 14:40:00,15.92,15.94,15.92,15.94,248100.0,10.9782,10.992,10.9782,10.992,248100.0
2007-11-29 14:45:00,15.94,15.94,15.9,15.91,683700.0,10.992,10.992,10.9644,10.9713,683700.0
2007-11-29 14:50:00,15.91,15.94,15.9,15.92,470400.0,10.9713,10.992,10.9644,10.9782,470400.0
2007-11-29 14:55:00,15.92,15.94,15.92,15.93,297600.0,10.9782,10.992,10.9782,10.9851,297600.0
2007-11-29 15:00:00,15.93,15.94,15.92,15.94,390300.0,10.9851,10.992,10.9782,10.992,390300.0
2007-11-29 15:05:00,15.94,15.95,15.93,15.94,470700.0,10.992,10.9989,10.9851,10.992,470700.0
2007-11-29 15:10:00,15.94,15.95,15.91,15.91,718200.0,10.992,10.9989,10.9713,10.9713,718200.0
2007-11-29 15:15:00,15.91,15.93,15.91,15.91,481500.0,10.9713,10.9851,10.9713,10.9713,481500.0
2007-11-29 15:20:00,15.91,15.91,15.89,15.89,634800.0,10.9713,10.9713,10.9575,10.9575,634800.0
2007-11-29 15:25:00,15.89,15.91,15.87,15.91,677100.0,10.9575,10.9713,10.9437,10.9713,677100.0
2007-11-29 15:30:00,15.9,15.9,15.87,15.9,705900.0,10.9644,10.9644,10.9437,10.9644,705900.0
2007-11-29 15:35:00,15.89,15.9,15.88,15.88,567300.0,10.9575,10.9644,10.9506,10.9506,567300.0
2007-11-29 15:40:00,15.88,15.88,15.85,15.88,879900.0,10.9506,10.9506,10.9299,10.9506,879900.0
2007-11-29 15:45:00,15.88,15.89,15.85,15.85,1965900.0,10.9506,10.9575,10.9299,10.9299,1965900.0
2007-11-29 15:50:00,15.85,15.85,15.81,15.83,1497300.0,10.9299,10.9299,10.9024,10.9161,1497300.0
2007-11-29 15:55:00,15.83,15.84,15.82,15.83,1531200.0,10.9161,10.923,10.9093,10.9161,1531200.0
2007-11-30 09:30:00,15.9,15.98,15.9,15.96,1232400.0,10.9644,11.0196,10.9644,11.0058,1232400.0
2007-11-30 09:35:00,15.96,16.0,15.9,15.96,1310100.0,11.0058,11.0334,10.9644,11.0058,1310100.0
2007-11-30 09:40:00,15.95,16.0,15.95,15.99,699900.0,10.9989,11.0334,10.9989,11.0265,699900.0
2007-11-30 09:45:00,15.99,15.99,15.94,15.95,600600.0,11.0265,11.0265,10.992,10.9989,600600.0
2007-11-30 09:50:00,15.95,16.0,15.95,15.98,760200.0,10.9989,11.0334,10.9989,11.0196,760200.0
2007-11-30 09:55:00,15.98,15.99,15.97,15.99,582600.0,11.0196,11.0265,11.0127,11.0265,582600.0
2007-11-30 10:00:00,15.99,16.0,15.97,15.98,731100.0,11.0265,11.0334,11.0127,11.0196,731100.0
2007-11-30 10:05:00,15.99,15.99,15.98,15.98,337500.0,11.0265,11.0265,11.0196,11.0196,337500.0
2007-11-30 10:10:00,15.98,15.98,15.92,15.92,1088400.0,11.0196,11.0196,10.9782,10.9782,1088400.0
2007-11-30 10:15:00,15.92,15.96,15.91,15.96,670800.0,10.9782,11.0058,10.9713,11.0058,670800.0
2007-11-30 10:20:00,15.96,15.96,15.92,15.93,690000.0,11.0058,11.0058,10.9782,10.9851,690000.0
2007-11-30 10:25:00,15.93,15.96,15.93,15.95,288600.0,10.9851,11.0058,10.9851,10.9989,288600.0
2007-11-30 10:30:00,15.96,15.97,15.94,15.96,510000.0,11.0058,11.0127,10.992,11.0058,510000.0
2007-11-30 10:35:00,15.96,15.98,15.95,15.97,578100.0,11.0058,11.0196,10.9989,11.0127,578100.0
2007-11-30 10:40:00,15.97,15.98,15.97,15.97,477600.0,11.0127,11.0196,11.0127,11.0127,477600.0
2007-11-30 10:45:00,15.98,15.98,15.97,15.98,336600.0,11.0196,11.0196,11.0127,11.0196,336600.0
2007-11-30 10:50:00,15.98,15.99,15.96,15.97,879600.0,11.0196,11.0265,11.0058,11.0127,879600.0
2007-11-30 10:55:00,15.98,15.99,15.97,15.97,765600.0,11.0196,11.0265,11.0127,11.0127,765600.0
2007-11-30 11:00:00,15.97,15.98,15.95,15.95,451200.0,11.0127,11.0196,10.9989,10.9989,451200.0
2007-11-30 11:05:00,15.95,15.95,15.9,15.92,917100.0,10.9989,10.9989,10.9644,10.9782,917100.0
2007-11-30 11:10:00,15.92,15.92,15.9,15.9,339000.0,10.9782,10.9782,10.9644,10.9644,339000.0
2007-11-30 11:15:00,15.9,15.91,15.88,15.9,403500.0,10.9644,10.9713,10.9506,10.9644,403500.0
2007-11-30 11:20:00,15.9,15.92,15.89,15.91,446100.0,10.9644,10.9782,10.9575,10.9713,446100.0
2007-11-30 11:25:00,15.91,15.93,15.91,15.92,290100.0,10.9713,10.9851,10.9713,10.9782,290100.0
2007-11-30 11:30:00,15.91,15.92,15.87,15.9,615600.0,10.9713,10.9782,10.9437,10.9644,615600.0
2007-11-30 11:35:00,15.9,15.91,15.88,15.89,331200.0,10.9644,10.9713,10.9506,10.9575,331200.0
2007-11-30 11:40:00,15.89,15.91,15.88,15.91,463200.0,10.9575,10.9713,10.9506,10.9713,463200.0
2007-11-30 11:45:00,15.91,15.93,15.91,15.92,225900.0,10.9713,10.9851,10.9713,10.9782,225900.0
2007-11-30 11:50:00,15.93,15.93,15.91,15.92,405900.0,10.9851,10.9851,10.9713,10.9782,405900.0
2007-11-30 11:55:00,15.92,15.94,15.92,15.93,333600.0,10.9782,10.992,10.9782,10.9851,333600.0
2007-11-30 12:00:00,15.93,15.94,15.93,15.94,194700.0,10.9851,10.992,10.9851,10.992,194700.0
2007-11-30 12:05:00,15.94,15.94,15.93,15.93,201600.0,10.992,10.992,10.9851,10.9851,201600.0
2007-11-30 12:10:00,15.93,15.94,15.93,15.94,228300.0,10.9851,10.992,10.9851,10.992,228300.0
2007-11-30 12:15:00,15.93,15.97,15.93,15.97,406200.0,10.9851,11.0127,10.9851,11.0127,406200.0
2007-11-30 12:20:00,15.97,15.99,15.96,15.96,559200.0,11.0127,11.0265,11.0058,11.0058,559200.0
2007-11-30 12:25:00,15.96,15.99,15.95,15.99,367200.0,11.0058,11.0265,10.9989,11.0265,367200.0
2007-11-30 12:30:00,15.99,16.0,15.99,16.0,360300.0,11.0265,11.0334,11.0265,11.0334,360300.0
2007-11-30 12:35:00,16.0,16.02,15.99,16.0,839700.0,11.0334,11.0472,11.0265,11.0334,839700.0
2007-11-30 12:40:00,16.0,16.02,15.99,16.0,466500.0,11.0334,11.0472,11.0265,11.0334,466500.0
2007-11-30 12:45:00,16.0,16.03,16.0,16.01,513600.0,11.0334,11.0541,11.0334,11.0403,513600.0
2007-11-30 12:50:00,16.01,16.04,16.01,16.03,330900.0,11.0403,11.061,11.0403,11.0541,330900.0
2007-11-30 12:55:00,16.02,16.07,16.02,16.07,594000.0,11.0472,11.0816,11.0472,11.0816,594000.0
2007-11-30 13:00:00,16.07,16.08,16.03,16.04,465900.0,11.0816,11.0885,11.0541,11.061,465900.0
2007-11-30 13:05:00,16.04,16.04,16.01,16.01,286800.0,11.061,11.061,11.0403,11.0403,286800.0
2007-11-30 13:10:00,16.01,16.03,16.01,16.03,359100.0,11.0403,11.0541,11.0403,11.0541,359100.0
2007-11-30 13:15:00,16.03,16.04,16.01,16.03,419700.0,11.0541,11.061,11.0403,11.0541,419700.0
2007-11-30 13:20:00,16.02,16.06,16.02,16.06,483000.0,11.0472,11.0748,11.0472,11.0748,483000.0
2007-11-30 13:25:00,16.06,16.06,16.02,16.03,427800.0,11.0748,11.0748,11.0472,11.0541,427800.0
2007-11-30 13:30:00,16.03,16.04,16.02,16.02,384900.0,11.0541,11.061,11.0472,11.0472,384900.0
2007-11-30 13:35:00,16.02,16.04,16.02,16.04,618600.0,11.0472,11.061,11.0472,11.061,618600.0
2007-11-30 13:40:00,16.04,16.04,16.03,16.04,447000.0,11.061,11.061,11.0541,11.061,447000.0
2007-11-30 13:45:00,16.04,16.04,16.03,16.03,246900.0,11.061,11.061,11.0541,11.0541,246900.0
2007-11-30 13:50:00,16.04,16.04,16.04,16.04,255000.0,11.061,11.061,11.061,11.061,255000.0
2007-11-30 13:55:00,16.04,16.04,16.03,16.04,436800.0,11.061,11.061,11.0541,11.061,436800.0
2007-11-30 14:00:00,16.04,16.04,16.0,16.0,485700.0,11.061,11.061,11.0334,11.0334,485700.0
2007-11-30 14:05:00,16.0,16.03,15.99,16.02,539700.0,11.0334,11.0541,11.0265,11.0472,539700.0
2007-11-30 14:10:00,16.02,16.04,16.02,16.02,389100.0,11.0472,11.061,11.0472,11.0472,389100.0
2007-11-30 14:15:00,16.02,16.03,16.02,16.02,209100.0,11.0472,11.0541,11.0472,11.0472,209100.0
2007-11-30 14:20:00,16.02,16.05,16.02,16.03,354900.0,11.0472,11.0679,11.0472,11.0541,354900.0
2007-11-30 14:25:00,16.03,16.03,16.0,16.0,894600.0,11.0541,11.0541,11.0334,11.0334,894600.0
2007-11-30 14:30:00,16.0,16.01,15.98,15.99,677700.0,11.0334,11.0403,11.0196,11.0265,677700.0
2007-11-30 14:35:00,16.0,16.01,15.99,16.0,526800.0,11.0334,11.0403,11.0265,11.0334,526800.0
2007-11-30 14:40:00,15.99,16.0,15.98,16.0,317100.0,11.0265,11.0334,11.0196,11.0334,317100.0
2007-11-30 14:45:00,16.0,16.0,15.97,15.97,466800.0,11.0334,11.0334,11.0127,11.0127,466800.0
2007-11-30 14:50:00,15.97,15.98,15.97,15.98,501600.0,11.0127,11.0196,11.0127,11.0196,501600.0
2007-11-30 14:55:00,15.98,16.01,15.98,15.99,352200.0,11.0196,11.0403,11.0196,11.0265,352200.0
2007-11-30 15:00:00,15.99,16.0,15.97,15.97,483300.0,11.0265,11.0334,11.0127,11.0127,483300.0
2007-11-30 15:05:00,15.97,15.97,15.94,15.95,653100.0,11.0127,11.0127,10.992,10.9989,653100.0
2007-11-30 15:10:00,15.95,15.96,15.92,15.96,537300.0,10.9989,11.0058,10.9782,11.0058,537300.0
2007-11-30 15:15:00,15.96,15.97,15.93,15.96,650100.0,11.0058,11.0127,10.9851,11.0058,650100.0
2007-11-30 15:20:00,15.96,15.97,15.95,15.96,487200.0,11.0058,11.0127,10.9989,11.0058,487200.0
2007-11-30 15:25:00,15.96,15.97,15.95,15.97,564600.0,11.0058,11.0127,10.9989,11.0127,564600.0
2007-11-30 15:30:00,15.97,15.98,15.94,15.95,766500.0,11.0127,11.0196,10.992,10.9989,766500.0
2007-11-30 15:35:00,15.95,15.97,15.95,15.95,596400.0,10.9989,11.0127,10.9989,10.9989,596400.0
2007-11-30 15:40:00,15.95,16.0,15.95,15.98,1153500.0,10.9989,11.0334,10.9989,11.0196,1153500.0
2007-11-30 15:45:00,15.97,15.97,15.91,15.93,1188900.0,11.0127,11.0127,10.9713,10.9851,1188900.0
2007-11-30 15:50:00,15.93,15.95,15.91,15.94,1110300.0,10.9851,10.9989,10.9713,10.992,1110300.0
2007-11-30 15:55:00,15.95,15.98,15.94,15.98,1509000.0,10.9989,11.0196,10.992,11.0196,1509000.0
2007-12-03 09:30:00,15.9,16.01,15.86,15.97,806700.0,10.9644,11.0403,10.9368,11.0127,806700.0
2007-12-03 09:35:00,15.98,16.0,15.89,15.91,797700.0,11.0196,11.0334,10.9575,10.9713,797700.0
2007-12-03 09:40:00,15.91,15.92,15.88,15.92,446700.0,10.9713,10.9782,10.9506,10.9782,446700.0
2007-12-03 09:45:00,15.91,15.96,15.89,15.96,384900.0,10.9713,11.0058,10.9575,11.0058,384900.0
2007-12-03 09:50:00,15.96,15.98,15.94,15.98,522300.0,11.0058,11.0196,10.992,11.0196,522300.0
2007-12-03 09:55:00,15.98,15.99,15.95,15.98,884700.0,11.0196,11.0265,10.9989,11.0196,884700.0
2007-12-03 10:00:00,15.98,16.05,15.97,16.02,996300.0,11.0196,11.0679,11.0127,11.0472,996300.0
2007-12-03 10:05:00,16.02,16.03,15.97,15.97,462000.0,11.0472,11.0541,11.0127,11.0127,462000.0
2007-12-03 10:10:00,15.97,15.98,15.95,15.96,497400.0,11.0127,11.0196,10.9989,11.0058,497400.0
2007-12-03 10:15:00,15.96,15.98,15.95,15.96,420600.0,11.0058,11.0196,10.9989,11.0058,420600.0
2007-12-03 10:20:00,15.96,15.97,15.94,15.96,470400.0,11.0058,11.0127,10.992,11.0058,470400.0
2007-12-03 10:25:00,15.96,16.0,15.95,15.99,435300.0,11.0058,11.0334,10.9989,11.0265,435300.0
2007-12-03 10:30:00,15.99,16.04,15.99,16.04,642300.0,11.0265,11.061,11.0265,11.061,642300.0
2007-12-03 10:35:00,16.04,16.07,16.03,16.07,702600.0,11.061,11.0816,11.0541,11.0816,702600.0
2007-12-03 10:40:00,16.07,16.1,16.07,16.09,582300.0,11.0816,11.1023,11.0816,11.0954,582300.0
2007-12-03 10:45:00,16.09,16.1,16.07,16.08,425100.0,11.0954,11.1023,11.0816,11.0885,425100.0
2007-12-03 10:50:00,16.08,16.09,16.02,16.02,546000.0,11.0885,11.0954,11.0472,11.0472,546000.0
2007-12-03 10:55:00,16.02,16.07,16.02,16.04,485400.0,11.0472,11.0816,11.0472,11.061,485400.0
2007-12-03 11:00:00,16.04,16.05,16.03,16.04,243600.0,11.061,11.0679,11.0541,11.061,243600.0
2007-12-03 11:05:00,16.04,16.07,16.04,16.06,404100.0,11.061,11.0816,11.061,11.0748,404100.0
2007-12-03 11:10:00,16.07,16.07,16.02,16.02,273300.0,11.0816,11.0816,11.0472,11.0472,273300.0
2007-12-03 11:15:00,16.03,16.03,16.01,16.02,377100.0,11.0541,11.0541,11.0403,11.0472,377100.0
2007-12-03 11:20:00,16.02,16.02,15.98,16.0,659100.0,11.0472,11.0472,11.0196,11.0334,659100.0
2007-12-03 11:25:00,16.0,16.02,16.0,16.02,272100.0,11.0334,11.0472,11.0334,11.0472,272100.0
2007-12-03 11:30:00,16.02,16.03,16.0,16.01,160200.0,11.0472,11.0541,11.0334,11.0403,160200.0
2007-12-03 11:35:00,16.01,16.04,16.0,16.01,516900.0,11.0403,11.061,11.0334,11.0403,516900.0
2007-12-03 11:40:00,16.01,16.01,15.98,15.98,450000.0,11.0403,11.0403,11.0196,11.0196,450000.0
2007-12-03 11:45:00,15.98,15.99,15.98,15.98,335100.0,11.0196,11.0265,11.0196,11.0196,335100.0
2007-12-03 11:50:00,15.98,15.99,15.97,15.99,372300.0,11.0196,11.0265,11.0127,11.0265,372300.0
2007-12-03 11:55:00,15.99,15.99,15.97,15.98,321000.0,11.0265,11.0265,11.0127,11.0196,321000.0
2007-12-03 12:00:00,15.98,16.02,15.95,15.96,451200.0,11.0196,11.0472,10.9989,11.0058,451200.0
2007-12-03 12:05:00,15.96,15.96,15.95,15.95,324600.0,11.0058,11.0058,10.9989,10.9989,324600.0
2007-12-03 12:10:00,15.95,15.97,15.95,15.97,221400.0,10.9989,11.0127,10.9989,11.0127,221400.0
2007-12-03 12:15:00,15.97,15.97,15.95,15.95,218100.0,11.0127,11.0127,10.9989,10.9989,218100.0
2007-12-03 12:20:00,15.95,15.98,15.95,15.97,279900.0,10.9989,11.0196,10.9989,11.0127,279900.0
2007-12-03 12:25:00,15.98,16.01,15.97,16.0,267900.0,11.0196,11.0403,11.0127,11.0334,267900.0
2007-12-03 12:30:00,16.0,16.03,16.0,16.03,565800.0,11.0334,11.0541,11.0334,11.0541,565800.0
2007-12-03 12:35:00,16.03,16.03,16.0,16.0,210600.0,11.0541,11.0541,11.0334,11.0334,210600.0
2007-12-03 12:40:00,16.0,16.02,15.99,16.0,153000.0,11.0334,11.0472,11.0265,11.0334,153000.0
2007-12-03 12:45:00,16.0,16.01,15.98,15.99,132000.0,11.0334,11.0403,11.0196,11.0265,132000.0
2007-12-03 12:50:00,15.99,16.04,15.99,16.01,179700.0,11.0265,11.061,11.0265,11.0403,179700.0
2007-12-03 12:55:00,16.01,16.01,16.0,16.0,122400.0,11.0403,11.0403,11.0334,11.0334,122400.0
2007-12-03 13:00:00,16.0,16.0,15.98,15.98,248700.0,11.0334,11.0334,11.0196,11.0196,248700.0
2007-12-03 13:05:00,15.98,15.98,15.97,15.97,214500.0,11.0196,11.0196,11.0127,11.0127,214500.0
2007-12-03 13:10:00,15.97,15.97,15.94,15.94,530400.0,11.0127,11.0127,10.992,10.992,530400.0
2007-12-03 13:15:00,15.94,15.94,15.93,15.94,166500.0,10.992,10.992,10.9851,10.992,166500.0
2007-12-03 13:20:00,15.94,15.96,15.94,15.95,384000.0,10.992,11.0058,10.992,10.9989,384000.0
2007-12-03 13:25:00,15.95,15.96,15.94,15.95,331500.0,10.9989,11.0058,10.992,10.9989,331500.0
2007-12-03 13:30:00,15.95,15.95,15.93,15.94,269400.0,10.9989,10.9989,10.9851,10.992,269400.0
2007-12-03 13:35:00,15.94,15.97,15.94,15.96,248400.0,10.992,11.0127,10.992,11.0058,248400.0
2007-12-03 13:40:00,15.97,15.97,15.93,15.95,381900.0,11.0127,11.0127,10.9851,10.9989,381900.0
2007-12-03 13:45:00,15.95,15.98,15.94,15.97,226500.0,10.9989,11.0196,10.992,11.0127,226500.0
2007-12-03 13:50:00,15.97,15.97,15.92,15.93,309000.0,11.0127,11.0127,10.9782,10.9851,309000.0
2007-12-03 13:55:00,15.93,15.96,15.93,15.94,263700.0,10.9851,11.0058,10.9851,10.992,263700.0
2007-12-03 14:00:00,15.94,15.95,15.92,15.93,293100.0,10.992,10.9989,10.9782,10.9851,293100.0
2007-12-03 14:05:00,15.93,15.98,15.93,15.98,346500.0,10.9851,11.0196,10.9851,11.0196,346500.0
2007-12-03 14:10:00,15.98,15.98,15.96,15.98,346800.0,11.0196,11.0196,11.0058,11.0196,346800.0
2007-12-03 14:15:00,15.98,16.0,15.97,16.0,263100.0,11.0196,11.0334,11.0127,11.0334,263100.0
2007-12-03 14:20:00,15.99,16.0,15.99,15.99,227100.0,11.0265,11.0334,11.0265,11.0265,227100.0
2007-12-03 14:25:00,15.99,16.0,15.98,15.98,277200.0,11.0265,11.0334,11.0196,11.0196,277200.0
2007-12-03 14:30:00,15.98,15.98,15.96,15.96,512100.0,11.0196,11.0196,11.0058,11.0058,512100.0
2007-12-03 14:35:00,15.96,15.98,15.96,15.97,412800.0,11.0058,11.0196,11.0058,11.0127,412800.0
2007-12-03 14:40:00,15.97,15.98,15.96,15.98,345900.0,11.0127,11.0196,11.0058,11.0196,345900.0
2007-12-03 14:45:00,15.98,15.98,15.97,15.97,256800.0,11.0196,11.0196,11.0127,11.0127,256800.0
2007-12-03 14:50:00,15.97,16.0,15.97,16.0,259200.0,11.0127,11.0334,11.0127,11.0334,259200.0
2007-12-03 14:55:00,16.0,16.0,15.99,16.0,305700.0,11.0334,11.0334,11.0265,11.0334,305700.0
2007-12-03 15:00:00,16.0,16.0,16.0,16.0,424500.0,11.0334,11.0334,11.0334,11.0334,424500.0
2007-12-03 15:05:00,16.0,16.0,15.97,15.97,644700.0,11.0334,11.0334,11.0127,11.0127,644700.0
2007-12-03 15:10:00,15.97,15.99,15.96,15.98,341700.0,11.0127,11.0265,11.0058,11.0196,341700.0
2007-12-03 15:15:00,15.97,15.98,15.96,15.97,304200.0,11.0127,11.0196,11.0058,11.0127,304200.0
2007-12-03 15:20:00,15.98,16.02,15.96,16.01,533400.0,11.0196,11.0472,11.0058,11.0403,533400.0
2007-12-03 15:25:00,16.01,16.02,16.0,16.01,339300.0,11.0403,11.0472,11.0334,11.0403,339300.0
2007-12-03 15:30:00,16.01,16.01,15.99,16.0,450600.0,11.0403,11.0403,11.0265,11.0334,450600.0
2007-12-03 15:35:00,16.0,16.01,16.0,16.0,453900.0,11.0334,11.0403,11.0334,11.0334,453900.0
2007-12-03 15:40:00,16.0,16.02,16.0,16.01,472800.0,11.0334,11.0472,11.0334,11.0403,472800.0
2007-12-03 15:45:00,16.01,16.01,15.99,15.99,746400.0,11.0403,11.0403,11.0265,11.0265,746400.0
2007-12-03 15:50:00,15.99,15.99,15.95,15.96,804900.0,11.0265,11.0265,10.9989,11.0058,804900.0
2007-12-03 15:55:00,15.97,15.97,15.95,15.96,1018500.0,11.0127,11.0127,10.9989,11.0058,1018500.0
2007-12-04 09:30:00,15.83,16.0,15.83,15.96,1179900.0,10.9161,11.0334,10.9161,11.0058,1179900.0
2007-12-04 09:35:00,15.96,15.97,15.89,15.93,864000.0,11.0058,11.0127,10.9575,10.9851,864000.0
2007-12-04 09:40:00,15.93,15.93,15.88,15.92,517500.0,10.9851,10.9851,10.9506,10.9782,517500.0
2007-12-04 09:45:00,15.92,15.94,15.9,15.93,478500.0,10.9782,10.992,10.9644,10.9851,478500.0
2007-12-04 09:50:00,15.93,15.98,15.91,15.92,561600.0,10.9851,11.0196,10.9713,10.9782,561600.0
2007-12-04 09:55:00,15.92,15.94,15.92,15.93,466200.0,10.9782,10.992,10.9782,10.9851,466200.0
2007-12-04 10:00:00,15.93,15.94,15.93,15.93,438900.0,10.9851,10.992,10.9851,10.9851,438900.0
2007-12-04 10:05:00,15.93,15.95,15.93,15.93,431100.0,10.9851,10.9989,10.9851,10.9851,431100.0
2007-12-04 10:10:00,15.93,15.94,15.9,15.91,1442700.0,10.9851,10.992,10.9644,10.9713,1442700.0
2007-12-04 10:15:00,15.91,15.92,15.88,15.89,345900.0,10.9713,10.9782,10.9506,10.9575,345900.0
2007-12-04 10:20:00,15.88,15.92,15.88,15.92,379200.0,10.9506,10.9782,10.9506,10.9782,379200.0
2007-12-04 10:25:00,15.92,15.93,15.91,15.92,379800.0,10.9782,10.9851,10.9713,10.9782,379800.0
2007-12-04 10:30:00,15.92,15.94,15.9,15.9,631500.0,10.9782,10.992,10.9644,10.9644,631500.0
2007-12-04 10:35:00,15.9,15.92,15.9,15.91,287100.0,10.9644,10.9782,10.9644,10.9713,287100.0
2007-12-04 10:40:00,15.91,15.93,15.9,15.93,492300.0,10.9713,10.9851,10.9644,10.9851,492300.0
2007-12-04 10:45:00,15.93,15.93,15.92,15.92,581100.0,10.9851,10.9851,10.9782,10.9782,581100.0
2007-12-04 10:50:00,15.92,15.95,15.92,15.92,1146000.0,10.9782,10.9989,10.9782,10.9782,1146000.0
2007-12-04 10:55:00,15.92,15.97,15.92,15.96,498600.0,10.9782,11.0127,10.9782,11.0058,498600.0
2007-12-04 11:00:00,15.95,15.98,15.95,15.97,513300.0,10.9989,11.0196,10.9989,11.0127,513300.0
2007-12-04 11:05:00,15.97,16.02,15.96,16.02,497100.0,11.0127,11.0472,11.0058,11.0472,497100.0
2007-12-04 11:10:00,16.01,16.03,16.0,16.01,346200.0,11.0403,11.0541,11.0334,11.0403,346200.0
2007-12-04 11:15:00,16.01,16.03,16.01,16.02,548100.0,11.0403,11.0541,11.0403,11.0472,548100.0
2007-12-04 11:20:00,16.02,16.03,16.02,16.03,314700.0,11.0472,11.0541,11.0472,11.0541,314700.0
2007-12-04 11:25:00,16.03,16.03,16.02,16.02,276900.0,11.0541,11.0541,11.0472,11.0472,276900.0
2007-12-04 11:30:00,16.02,16.03,16.01,16.03,355500.0,11.0472,11.0541,11.0403,11.0541,355500.0
2007-12-04 11:35:00,16.03,16.05,16.03,16.04,631800.0,11.0541,11.0679,11.0541,11.061,631800.0
2007-12-04 11:40:00,16.04,16.04,16.01,16.04,352800.0,11.061,11.061,11.0403,11.061,352800.0
2007-12-04 11:45:00,16.04,16.05,16.02,16.03,348600.0,11.061,11.0679,11.0472,11.0541,348600.0
2007-12-04 11:50:00,16.03,16.05,16.02,16.05,425100.0,11.0541,11.0679,11.0472,11.0679,425100.0
2007-12-04 11:55:00,16.05,16.07,16.05,16.06,370800.0,11.0679,11.0816,11.0679,11.0748,370800.0
2007-12-04 12:00:00,16.06,16.08,16.06,16.08,363300.0,11.0748,11.0885,11.0748,11.0885,363300.0
2007-12-04 12:05:00,16.08,16.09,16.07,16.09,294900.0,11.0885,11.0954,11.0816,11.0954,294900.0
2007-12-04 12:10:00,16.09,16.1,16.07,16.08,466800.0,11.0954,11.1023,11.0816,11.0885,466800.0
2007-12-04 12:15:00,16.08,16.1,16.08,16.09,230400.0,11.0885,11.1023,11.0885,11.0954,230400.0
2007-12-04 12:20:00,16.09,16.09,16.08,16.09,247200.0,11.0954,11.0954,11.0885,11.0954,247200.0
2007-12-04 12:25:00,16.09,16.1,16.08,16.1,387300.0,11.0954,11.1023,11.0885,11.1023,387300.0
2007-12-04 12:30:00,16.1,16.11,16.09,16.11,360900.0,11.1023,11.1092,11.0954,11.1092,360900.0
2007-12-04 12:35:00,16.11,16.11,16.09,16.1,490800.0,11.1092,11.1092,11.0954,11.1023,490800.0
2007-12-04 12:40:00,16.1,16.11,16.09,16.09,413400.0,11.1023,11.1092,11.0954,11.0954,413400.0
2007-12-04 12:45:00,16.1,16.12,16.09,16.12,417000.0,11.1023,11.1161,11.0954,11.1161,417000.0
2007-12-04 12:50:00,16.12,16.12,16.11,16.11,194100.0,11.1161,11.1161,11.1092,11.1092,194100.0
2007-12-04 12:55:00,16.11,16.12,16.11,16.12,133800.0,11.1092,11.1161,11.1092,11.1161,133800.0
2007-12-04 13:00:00,16.12,16.15,16.12,16.13,553800.0,11.1161,11.1368,11.1161,11.123,553800.0
2007-12-04 13:05:00,16.13,16.15,16.13,16.15,498600.0,11.123,11.1368,11.123,11.1368,498600.0
2007-12-04 13:10:00,16.15,16.17,16.15,16.17,1196100.0,11.1368,11.1506,11.1368,11.1506,1196100.0
2007-12-04 13:15:00,16.16,16.18,16.16,16.17,481500.0,11.1437,11.1575,11.1437,11.1506,481500.0
2007-12-04 13:20:00,16.17,16.18,16.16,16.17,467700.0,11.1506,11.1575,11.1437,11.1506,467700.0
2007-12-04 13:25:00,16.17,16.18,16.14,16.16,627900.0,11.1506,11.1575,11.1299,11.1437,627900.0
2007-12-04 13:30:00,16.17,16.17,16.05,16.17,542400.0,11.1506,11.1506,11.0679,11.1506,542400.0
2007-12-04 13:35:00,16.17,16.18,16.16,16.17,263400.0,11.1506,11.1575,11.1437,11.1506,263400.0
2007-12-04 13:40:00,16.17,16.19,16.05,16.18,360300.0,11.1506,11.1644,11.0679,11.1575,360300.0
2007-12-04 13:45:00,16.18,16.19,16.17,16.18,325800.0,11.1575,11.1644,11.1506,11.1575,325800.0
2007-12-04 13:50:00,16.18,16.19,16.16,16.16,288300.0,11.1575,11.1644,11.1437,11.1437,288300.0
2007-12-04 13:55:00,16.16,16.17,16.13,16.15,696600.0,11.1437,11.1506,11.123,11.1368,696600.0
2007-12-04 14:00:00,16.15,16.15,16.13,16.13,377400.0,11.1368,11.1368,11.123,11.123,377400.0
2007-12-04 14:05:00,16.13,16.14,16.1,16.11,426000.0,11.123,11.1299,11.1023,11.1092,426000.0
2007-12-04 14:10:00,16.11,16.12,16.08,16.11,535800.0,11.1092,11.1161,11.0885,11.1092,535800.0
2007-12-04 14:15:00,16.11,16.12,16.1,16.11,271500.0,11.1092,11.1161,11.1023,11.1092,271500.0
2007-12-04 14:20:00,16.11,16.13,16.1,16.1,325500.0,11.1092,11.123,11.1023,11.1023,325500.0
2007-12-04 14:25:00,16.1,16.12,16.07,16.09,473100.0,11.1023,11.1161,11.0816,11.0954,473100.0
2007-12-04 14:30:00,16.09,16.11,16.09,16.1,292200.0,11.0954,11.1092,11.0954,11.1023,292200.0
2007-12-04 14:35:00,16.1,16.1,16.09,16.09,232800.0,11.1023,11.1023,11.0954,11.0954,232800.0
2007-12-04 14:40:00,16.09,16.1,16.08,16.08,399900.0,11.0954,11.1023,11.0885,11.0885,399900.0
2007-12-04 14:45:00,16.08,16.1,16.08,16.09,267600.0,11.0885,11.1023,11.0885,11.0954,267600.0
2007-12-04 14:50:00,16.09,16.12,16.08,16.12,783300.0,11.0954,11.1161,11.0885,11.1161,783300.0
2007-12-04 14:55:00,16.12,16.14,16.1,16.13,514500.0,11.1161,11.1299,11.1023,11.123,514500.0
2007-12-04 15:00:00,16.13,16.13,16.11,16.12,411000.0,11.123,11.123,11.1092,11.1161,411000.0
2007-12-04 15:05:00,16.12,16.13,16.08,16.13,591300.0,11.1161,11.123,11.0885,11.123,591300.0
2007-12-04 15:10:00,16.13,16.13,16.1,16.12,409500.0,11.123,11.123,11.1023,11.1161,409500.0
2007-12-04 15:15:00,16.12,16.14,16.12,16.14,359400.0,11.1161,11.1299,11.1161,11.1299,359400.0
2007-12-04 15:20:00,16.14,16.16,16.13,16.16,568200.0,11.1299,11.1437,11.123,11.1437,568200.0
2007-12-04 15:25:00,16.16,16.16,16.12,16.13,506400.0,11.1437,11.1437,11.1161,11.123,506400.0
2007-12-04 15:30:00,16.13,16.13,16.12,16.12,578700.0,11.123,11.123,11.1161,11.1161,578700.0
2007-12-04 15:35:00,16.13,16.14,16.1,16.1,795600.0,11.123,11.1299,11.1023,11.1023,795600.0
2007-12-04 15:40:00,16.1,16.1,16.07,16.08,1138200.0,11.1023,11.1023,11.0816,11.0885,1138200.0
2007-12-04 15:45:00,16.08,16.09,16.06,16.07,1042200.0,11.0885,11.0954,11.0748,11.0816,1042200.0
2007-12-04 15:50:00,16.07,16.07,16.05,16.07,1582200.0,11.0816,11.0816,11.0679,11.0816,1582200.0
2007-12-04 15:55:00,16.07,16.09,16.05,16.08,1449000.0,11.0816,11.0954,11.0679,11.0885,1449000.0
2007-12-05 09:30:00,16.18,16.23,16.17,16.22,1289100.0,11.1575,11.192,11.1506,11.1851,1289100.0
2007-12-05 09:35:00,16.23,16.25,16.19,16.24,696000.0,11.192,11.2058,11.1644,11.1989,696000.0
2007-12-05 09:40:00,16.24,16.29,16.24,16.29,747300.0,11.1989,11.2334,11.1989,11.2334,747300.0
2007-12-05 09:45:00,16.28,16.29,16.21,16.22,894000.0,11.2265,11.2334,11.1782,11.1851,894000.0
2007-12-05 09:50:00,16.22,16.23,16.17,16.18,489000.0,11.1851,11.192,11.1506,11.1575,489000.0
2007-12-05 09:55:00,16.18,16.23,16.18,16.21,585900.0,11.1575,11.192,11.1575,11.1782,585900.0
2007-12-05 10:00:00,16.21,16.29,16.2,16.28,795600.0,11.1782,11.2334,11.1713,11.2265,795600.0
2007-12-05 10:05:00,16.28,16.29,16.25,16.25,1066200.0,11.2265,11.2334,11.2058,11.2058,1066200.0
2007-12-05 10:10:00,16.25,16.26,16.23,16.23,443400.0,11.2058,11.2127,11.192,11.192,443400.0
2007-12-05 10:15:00,16.23,16.26,16.22,16.23,375900.0,11.192,11.2127,11.1851,11.192,375900.0
2007-12-05 10:20:00,16.23,16.24,16.22,16.23,275100.0,11.192,11.1989,11.1851,11.192,275100.0
2007-12-05 10:25:00,16.23,16.26,16.23,16.26,305400.0,11.192,11.2127,11.192,11.2127,305400.0
2007-12-05 10:30:00,16.26,16.26,16.22,16.22,606900.0,11.2127,11.2127,11.1851,11.1851,606900.0
2007-12-05 10:35:00,16.22,16.22,16.21,16.22,357300.0,11.1851,11.1851,11.1782,11.1851,357300.0
2007-12-05 10:40:00,16.22,16.24,16.21,16.23,489900.0,11.1851,11.1989,11.1782,11.192,489900.0
2007-12-05 10:45:00,16.23,16.25,16.22,16.24,361200.0,11.192,11.2058,11.1851,11.1989,361200.0
2007-12-05 10:50:00,16.24,16.24,16.23,16.24,343200.0,11.1989,11.1989,11.192,11.1989,343200.0
2007-12-05 10:55:00,16.24,16.24,16.23,16.24,643500.0,11.1989,11.1989,11.192,11.1989,643500.0
2007-12-05 11:00:00,16.24,16.24,16.23,16.23,357000.0,11.1989,11.1989,11.192,11.192,357000.0
2007-12-05 11:05:00,16.23,16.24,16.23,16.23,331500.0,11.192,11.1989,11.192,11.192,331500.0
2007-12-05 11:10:00,16.23,16.27,16.23,16.27,549600.0,11.192,11.2196,11.192,11.2196,549600.0
2007-12-05 11:15:00,16.27,16.28,16.25,16.27,579000.0,11.2196,11.2265,11.2058,11.2196,579000.0
2007-12-05 11:20:00,16.28,16.3,16.28,16.3,432000.0,11.2265,11.2403,11.2265,11.2403,432000.0
2007-12-05 11:25:00,16.3,16.32,16.3,16.31,447000.0,11.2403,11.254,11.2403,11.2471,447000.0
2007-12-05 11:30:00,16.32,16.33,16.31,16.33,1347000.0,11.254,11.2609,11.2471,11.2609,1347000.0
2007-12-05 11:35:00,16.33,16.34,16.32,16.33,1139100.0,11.2609,11.2678,11.254,11.2609,1139100.0
2007-12-05 11:40:00,16.33,16.37,16.33,16.36,609900.0,11.2609,11.2885,11.2609,11.2816,609900.0
2007-12-05 11:45:00,16.36,16.37,16.34,16.35,384900.0,11.2816,11.2885,11.2678,11.2747,384900.0
2007-12-05 11:50:00,16.35,16.36,16.35,16.36,171600.0,11.2747,11.2816,11.2747,11.2816,171600.0
2007-12-05 11:55:00,16.36,16.37,16.36,16.36,395400.0,11.2816,11.2885,11.2816,11.2816,395400.0
2007-12-05 12:00:00,16.36,16.36,16.35,16.35,200400.0,11.2816,11.2816,11.2747,11.2747,200400.0
2007-12-05 12:05:00,16.35,16.35,16.32,16.32,317700.0,11.2747,11.2747,11.254,11.254,317700.0
2007-12-05 12:10:00,16.32,16.35,16.31,16.35,402300.0,11.254,11.2747,11.2471,11.2747,402300.0
2007-12-05 12:15:00,16.35,16.35,16.34,16.35,273000.0,11.2747,11.2747,11.2678,11.2747,273000.0
2007-12-05 12:20:00,16.35,16.35,16.34,16.34,329700.0,11.2747,11.2747,11.2678,11.2678,329700.0
2007-12-05 12:25:00,16.34,16.35,16.33,16.33,299100.0,11.2678,11.2747,11.2609,11.2609,299100.0
2007-12-05 12:30:00,16.33,16.34,16.33,16.33,249000.0,11.2609,11.2678,11.2609,11.2609,249000.0
2007-12-05 12:35:00,16.33,16.35,16.33,16.35,217500.0,11.2609,11.2747,11.2609,11.2747,217500.0
2007-12-05 12:40:00,16.34,16.36,16.34,16.36,388500.0,11.2678,11.2816,11.2678,11.2816,388500.0
2007-12-05 12:45:00,16.36,16.37,16.36,16.37,254100.0,11.2816,11.2885,11.2816,11.2885,254100.0
2007-12-05 12:50:00,16.37,16.37,16.32,16.32,468900.0,11.2885,11.2885,11.254,11.254,468900.0
2007-12-05 12:55:00,16.32,16.32,16.25,16.29,906300.0,11.254,11.254,11.2058,11.2334,906300.0
2007-12-05 13:00:00,16.29,16.33,16.26,16.29,612000.0,11.2334,11.2609,11.2127,11.2334,612000.0
2007-12-05 13:05:00,16.29,16.33,16.28,16.29,593400.0,11.2334,11.2609,11.2265,11.2334,593400.0
2007-12-05 13:10:00,16.29,16.3,16.27,16.29,588900.0,11.2334,11.2403,11.2196,11.2334,588900.0
2007-12-05 13:15:00,16.29,16.3,16.28,16.29,455400.0,11.2334,11.2403,11.2265,11.2334,455400.0
2007-12-05 13:20:00,16.29,16.33,16.29,16.32,564300.0,11.2334,11.2609,11.2334,11.254,564300.0
2007-12-05 13:25:00,16.32,16.35,16.31,16.33,437400.0,11.254,11.2747,11.2471,11.2609,437400.0
2007-12-05 13:30:00,16.33,16.35,16.33,16.35,398400.0,11.2609,11.2747,11.2609,11.2747,398400.0
2007-12-05 13:35:00,16.35,16.36,16.34,16.34,406200.0,11.2747,11.2816,11.2678,11.2678,406200.0
2007-12-05 13:40:00,16.34,16.35,16.33,16.33,365400.0,11.2678,11.2747,11.2609,11.2609,365400.0
2007-12-05 13:45:00,16.33,16.35,16.32,16.35,313200.0,11.2609,11.2747,11.254,11.2747,313200.0
2007-12-05 13:50:00,16.35,16.36,16.34,16.36,414600.0,11.2747,11.2816,11.2678,11.2816,414600.0
2007-12-05 13:55:00,16.36,16.36,16.33,16.33,767400.0,11.2816,11.2816,11.2609,11.2609,767400.0
2007-12-05 14:00:00,16.33,16.34,16.31,16.33,749700.0,11.2609,11.2678,11.2471,11.2609,749700.0
2007-12-05 14:05:00,16.32,16.34,16.32,16.32,467700.0,11.254,11.2678,11.254,11.254,467700.0
2007-12-05 14:10:00,16.32,16.33,16.31,16.31,282000.0,11.254,11.2609,11.2471,11.2471,282000.0
2007-12-05 14:15:00,16.31,16.31,16.28,16.29,412800.0,11.2471,11.2471,11.2265,11.2334,412800.0
2007-12-05 14:20:00,16.29,16.3,16.25,16.25,586800.0,11.2334,11.2403,11.2058,11.2058,586800.0
2007-12-05 14:25:00,16.25,16.25,16.21,16.22,778800.0,11.2058,11.2058,11.1782,11.1851,778800.0
2007-12-05 14:30:00,16.22,16.25,16.21,16.24,437400.0,11.1851,11.2058,11.1782,11.1989,437400.0
2007-12-05 14:35:00,16.24,16.26,16.23,16.25,347400.0,11.1989,11.2127,11.192,11.2058,347400.0
2007-12-05 14:40:00,16.25,16.28,16.25,16.27,519300.0,11.2058,11.2265,11.2058,11.2196,519300.0
2007-12-05 14:45:00,16.27,16.31,16.27,16.3,525000.0,11.2196,11.2471,11.2196,11.2403,525000.0
2007-12-05 14:50:00,16.3,16.31,16.27,16.28,621900.0,11.2403,11.2471,11.2196,11.2265,621900.0
2007-12-05 14:55:00,16.28,16.3,16.26,16.28,544200.0,11.2265,11.2403,11.2127,11.2265,544200.0
2007-12-05 15:00:00,16.28,16.31,16.27,16.31,515100.0,11.2265,11.2471,11.2196,11.2471,515100.0
2007-12-05 15:05:00,16.31,16.31,16.29,16.3,510300.0,11.2471,11.2471,11.2334,11.2403,510300.0
2007-12-05 15:10:00,16.3,16.35,16.3,16.34,642900.0,11.2403,11.2747,11.2403,11.2678,642900.0
2007-12-05 15:15:00,16.34,16.36,16.34,16.36,433800.0,11.2678,11.2816,11.2678,11.2816,433800.0
2007-12-05 15:20:00,16.36,16.36,16.34,16.34,708600.0,11.2816,11.2816,11.2678,11.2678,708600.0
2007-12-05 15:25:00,16.34,16.35,16.31,16.31,618000.0,11.2678,11.2747,11.2471,11.2471,618000.0
2007-12-05 15:30:00,16.31,16.32,16.3,16.3,848700.0,11.2471,11.254,11.2403,11.2403,848700.0
2007-12-05 15:35:00,16.3,16.33,16.3,16.31,1213200.0,11.2403,11.2609,11.2403,11.2471,1213200.0
2007-12-05 15:40:00,16.31,16.34,16.3,16.34,1124100.0,11.2471,11.2678,11.2403,11.2678,1124100.0
2007-12-05 15:45:00,16.33,16.34,16.28,16.29,1119000.0,11.2609,11.2678,11.2265,11.2334,1119000.0
2007-12-05 15:50:00,16.29,16.3,16.28,16.29,1159800.0,11.2334,11.2403,11.2265,11.2334,1159800.0
2007-12-05 15:55:00,16.29,16.33,16.28,16.31,2262300.0,11.2334,11.2609,11.2265,11.2471,2262300.0
2007-12-06 09:30:00,16.16,16.17,16.0,16.03,2206800.0,11.1437,11.1506,11.0334,11.0541,2206800.0
2007-12-06 09:35:00,16.03,16.09,16.01,16.08,918300.0,11.0541,11.0954,11.0403,11.0885,918300.0
2007-12-06 09:40:00,16.09,16.15,16.06,16.14,1013400.0,11.0954,11.1368,11.0748,11.1299,1013400.0
2007-12-06 09:45:00,16.14,16.22,16.14,16.18,1069200.0,11.1299,11.1851,11.1299,11.1575,1069200.0
2007-12-06 09:50:00,16.18,16.19,16.12,16.17,765000.0,11.1575,11.1644,11.1161,11.1506,765000.0
2007-12-06 09:55:00,16.17,16.17,16.08,16.11,955500.0,11.1506,11.1506,11.0885,11.1092,955500.0
2007-12-06 10:00:00,16.11,16.19,16.11,16.16,532200.0,11.1092,11.1644,11.1092,11.1437,532200.0
2007-12-06 10:05:00,16.16,16.18,16.1,16.11,745500.0,11.1437,11.1575,11.1023,11.1092,745500.0
2007-12-06 10:10:00,16.11,16.17,16.11,16.12,610800.0,11.1092,11.1506,11.1092,11.1161,610800.0
2007-12-06 10:15:00,16.12,16.14,16.08,16.13,554700.0,11.1161,11.1299,11.0885,11.123,554700.0
2007-12-06 10:20:00,16.13,16.18,16.13,16.15,727200.0,11.123,11.1575,11.123,11.1368,727200.0
2007-12-06 10:25:00,16.14,16.15,16.09,16.11,538500.0,11.1299,11.1368,11.0954,11.1092,538500.0
2007-12-06 10:30:00,16.11,16.13,16.08,16.13,490800.0,11.1092,11.123,11.0885,11.123,490800.0
2007-12-06 10:35:00,16.13,16.15,16.1,16.1,615900.0,11.123,11.1368,11.1023,11.1023,615900.0
2007-12-06 10:40:00,16.11,16.13,16.09,16.12,467100.0,11.1092,11.123,11.0954,11.1161,467100.0
2007-12-06 10:45:00,16.12,16.16,16.12,16.15,498300.0,11.1161,11.1437,11.1161,11.1368,498300.0
2007-12-06 10:50:00,16.15,16.25,16.14,16.24,1017300.0,11.1368,11.2058,11.1299,11.1989,1017300.0
2007-12-06 10:55:00,16.24,16.24,16.21,16.22,1188300.0,11.1989,11.1989,11.1782,11.1851,1188300.0
2007-12-06 11:00:00,16.23,16.23,16.19,16.19,711000.0,11.192,11.192,11.1644,11.1644,711000.0
2007-12-06 11:05:00,16.19,16.2,16.16,16.16,456000.0,11.1644,11.1713,11.1437,11.1437,456000.0
2007-12-06 11:10:00,16.16,16.19,16.15,16.17,381300.0,11.1437,11.1644,11.1368,11.1506,381300.0
2007-12-06 11:15:00,16.17,16.2,16.17,16.2,253200.0,11.1506,11.1713,11.1506,11.1713,253200.0
2007-12-06 11:20:00,16.2,16.2,16.17,16.18,596100.0,11.1713,11.1713,11.1506,11.1575,596100.0
2007-12-06 11:25:00,16.19,16.19,16.17,16.18,342900.0,11.1644,11.1644,11.1506,11.1575,342900.0
2007-12-06 11:30:00,16.18,16.2,16.17,16.19,412800.0,11.1575,11.1713,11.1506,11.1644,412800.0
2007-12-06 11:35:00,16.18,16.24,16.18,16.24,1030200.0,11.1575,11.1989,11.1575,11.1989,1030200.0
2007-12-06 11:40:00,16.24,16.27,16.23,16.24,370800.0,11.1989,11.2196,11.192,11.1989,370800.0
2007-12-06 11:45:00,16.24,16.25,16.23,16.23,366000.0,11.1989,11.2058,11.192,11.192,366000.0
2007-12-06 11:50:00,16.23,16.25,16.23,16.24,1197300.0,11.192,11.2058,11.192,11.1989,1197300.0
2007-12-06 11:55:00,16.25,16.28,16.24,16.27,588000.0,11.2058,11.2265,11.1989,11.2196,588000.0
2007-12-06 12:00:00,16.27,16.31,16.27,16.31,394800.0,11.2196,11.2471,11.2196,11.2471,394800.0
2007-12-06 12:05:00,16.31,16.33,16.3,16.32,648000.0,11.2471,11.2609,11.2403,11.254,648000.0
2007-12-06 12:10:00,16.32,16.33,16.3,16.31,544200.0,11.254,11.2609,11.2403,11.2471,544200.0
2007-12-06 12:15:00,16.31,16.33,16.31,16.32,373800.0,11.2471,11.2609,11.2471,11.254,373800.0
2007-12-06 12:20:00,16.32,16.37,16.32,16.35,483000.0,11.254,11.2885,11.254,11.2747,483000.0
2007-12-06 12:25:00,16.35,16.37,16.34,16.36,334500.0,11.2747,11.2885,11.2678,11.2816,334500.0
2007-12-06 12:30:00,16.37,16.38,16.35,16.37,411600.0,11.2885,11.2954,11.2747,11.2885,411600.0
2007-12-06 12:35:00,16.38,16.39,16.37,16.38,266400.0,11.2954,11.3023,11.2885,11.2954,266400.0
2007-12-06 12:40:00,16.37,16.39,16.36,16.37,494400.0,11.2885,11.3023,11.2816,11.2885,494400.0
2007-12-06 12:45:00,16.37,16.39,16.37,16.39,389400.0,11.2885,11.3023,11.2885,11.3023,389400.0
2007-12-06 12:50:00,16.39,16.39,16.35,16.35,524400.0,11.3023,11.3023,11.2747,11.2747,524400.0
2007-12-06 12:55:00,16.35,16.36,16.35,16.36,286500.0,11.2747,11.2816,11.2747,11.2816,286500.0
2007-12-06 13:00:00,16.36,16.39,16.36,16.39,411600.0,11.2816,11.3023,11.2816,11.3023,411600.0
2007-12-06 13:05:00,16.39,16.39,16.34,16.34,778800.0,11.3023,11.3023,11.2678,11.2678,778800.0
2007-12-06 13:10:00,16.34,16.34,16.28,16.31,915900.0,11.2678,11.2678,11.2265,11.2471,915900.0
2007-12-06 13:15:00,16.31,16.32,16.28,16.3,334200.0,11.2471,11.254,11.2265,11.2403,334200.0
2007-12-06 13:20:00,16.3,16.33,16.3,16.33,381000.0,11.2403,11.2609,11.2403,11.2609,381000.0
2007-12-06 13:25:00,16.33,16.33,16.32,16.33,249600.0,11.2609,11.2609,11.254,11.2609,249600.0
2007-12-06 13:30:00,16.33,16.33,16.29,16.3,311100.0,11.2609,11.2609,11.2334,11.2403,311100.0
2007-12-06 13:35:00,16.3,16.32,16.27,16.32,431100.0,11.2403,11.254,11.2196,11.254,431100.0
2007-12-06 13:40:00,16.32,16.34,16.3,16.34,370500.0,11.254,11.2678,11.2403,11.2678,370500.0
2007-12-06 13:45:00,16.33,16.37,16.33,16.36,460500.0,11.2609,11.2885,11.2609,11.2816,460500.0
2007-12-06 13:50:00,16.36,16.36,16.34,16.34,277200.0,11.2816,11.2816,11.2678,11.2678,277200.0
2007-12-06 13:55:00,16.35,16.35,16.32,16.33,413700.0,11.2747,11.2747,11.254,11.2609,413700.0
2007-12-06 14:00:00,16.33,16.34,16.32,16.32,222900.0,11.2609,11.2678,11.254,11.254,222900.0
2007-12-06 14:05:00,16.32,16.37,16.32,16.36,457500.0,11.254,11.2885,11.254,11.2816,457500.0
2007-12-06 14:10:00,16.36,16.37,16.32,16.32,353100.0,11.2816,11.2885,11.254,11.254,353100.0
2007-12-06 14:15:00,16.32,16.36,16.32,16.36,288900.0,11.254,11.2816,11.254,11.2816,288900.0
2007-12-06 14:20:00,16.35,16.38,16.35,16.36,515400.0,11.2747,11.2954,11.2747,11.2816,515400.0
2007-12-06 14:25:00,16.36,16.37,16.36,16.36,691800.0,11.2816,11.2885,11.2816,11.2816,691800.0
2007-12-06 14:30:00,16.37,16.41,16.36,16.4,547800.0,11.2885,11.3161,11.2816,11.3092,547800.0
2007-12-06 14:35:00,16.41,16.42,16.39,16.41,641400.0,11.3161,11.323,11.3023,11.3161,641400.0
2007-12-06 14:40:00,16.41,16.42,16.4,16.41,574500.0,11.3161,11.323,11.3092,11.3161,574500.0
2007-12-06 14:45:00,16.41,16.43,16.41,16.42,544200.0,11.3161,11.3299,11.3161,11.323,544200.0
2007-12-06 14:50:00,16.42,16.43,16.42,16.43,589800.0,11.323,11.3299,11.323,11.3299,589800.0
2007-12-06 14:55:00,16.43,16.43,16.4,16.41,487800.0,11.3299,11.3299,11.3092,11.3161,487800.0
2007-12-06 15:00:00,16.4,16.44,16.4,16.43,711000.0,11.3092,11.3368,11.3092,11.3299,711000.0
2007-12-06 15:05:00,16.43,16.44,16.43,16.43,480900.0,11.3299,11.3368,11.3299,11.3299,480900.0
2007-12-06 15:10:00,16.43,16.43,16.41,16.41,474300.0,11.3299,11.3299,11.3161,11.3161,474300.0
2007-12-06 15:15:00,16.42,16.43,16.41,16.41,386700.0,11.323,11.3299,11.3161,11.3161,386700.0
2007-12-06 15:20:00,16.41,16.43,16.41,16.43,556500.0,11.3161,11.3299,11.3161,11.3299,556500.0
2007-12-06 15:25:00,16.43,16.46,16.43,16.44,815100.0,11.3299,11.3506,11.3299,11.3368,815100.0
2007-12-06 15:30:00,16.44,16.44,16.42,16.43,893100.0,11.3368,11.3368,11.323,11.3299,893100.0
2007-12-06 15:35:00,16.43,16.46,16.43,16.45,806100.0,11.3299,11.3506,11.3299,11.3437,806100.0
2007-12-06 15:40:00,16.45,16.46,16.43,16.44,799800.0,11.3437,11.3506,11.3299,11.3368,799800.0
2007-12-06 15:45:00,16.44,16.46,16.43,16.46,1044900.0,11.3368,11.3506,11.3299,11.3506,1044900.0
2007-12-06 15:50:00,16.46,16.47,16.43,16.44,2003700.0,11.3506,11.3575,11.3299,11.3368,2003700.0
2007-12-06 15:55:00,16.45,16.45,16.4,16.42,2510700.0,11.3437,11.3437,11.3092,11.323,2510700.0
2007-12-07 09:30:00,16.42,16.45,16.38,16.39,1190700.0,11.323,11.3437,11.2954,11.3023,1190700.0
2007-12-07 09:35:00,16.39,16.41,16.35,16.38,622200.0,11.3023,11.3161,11.2747,11.2954,622200.0
2007-12-07 09:40:00,16.38,16.39,16.35,16.35,425400.0,11.2954,11.3023,11.2747,11.2747,425400.0
2007-12-07 09:45:00,16.35,16.39,16.35,16.37,423900.0,11.2747,11.3023,11.2747,11.2885,423900.0
2007-12-07 09:50:00,16.37,16.37,16.27,16.32,1087500.0,11.2885,11.2885,11.2196,11.254,1087500.0
2007-12-07 09:55:00,16.32,16.39,16.32,16.39,993000.0,11.254,11.3023,11.254,11.3023,993000.0
2007-12-07 10:00:00,16.39,16.44,16.37,16.4,1136100.0,11.3023,11.3368,11.2885,11.3092,1136100.0
2007-12-07 10:05:00,16.4,16.4,16.38,16.38,426000.0,11.3092,11.3092,11.2954,11.2954,426000.0
2007-12-07 10:10:00,16.38,16.39,16.36,16.37,396600.0,11.2954,11.3023,11.2816,11.2885,396600.0
2007-12-07 10:15:00,16.37,16.4,16.36,16.39,338700.0,11.2885,11.3092,11.2816,11.3023,338700.0
2007-12-07 10:20:00,16.39,16.4,16.38,16.4,544500.0,11.3023,11.3092,11.2954,11.3092,544500.0
2007-12-07 10:25:00,16.4,16.41,16.37,16.38,629700.0,11.3092,11.3161,11.2885,11.2954,629700.0
2007-12-07 10:30:00,16.38,16.4,16.37,16.38,458400.0,11.2954,11.3092,11.2885,11.2954,458400.0
2007-12-07 10:35:00,16.38,16.4,16.37,16.39,507600.0,11.2954,11.3092,11.2885,11.3023,507600.0
2007-12-07 10:40:00,16.39,16.39,16.36,16.36,425100.0,11.3023,11.3023,11.2816,11.2816,425100.0
2007-12-07 10:45:00,16.36,16.38,16.35,16.37,395100.0,11.2816,11.2954,11.2747,11.2885,395100.0
2007-12-07 10:50:00,16.37,16.38,16.37,16.38,288600.0,11.2885,11.2954,11.2885,11.2954,288600.0
2007-12-07 10:55:00,16.38,16.4,16.37,16.39,395400.0,11.2954,11.3092,11.2885,11.3023,395400.0
2007-12-07 11:00:00,16.39,16.41,16.38,16.39,544500.0,11.3023,11.3161,11.2954,11.3023,544500.0
2007-12-07 11:05:00,16.39,16.42,16.39,16.41,512400.0,11.3023,11.323,11.3023,11.3161,512400.0
2007-12-07 11:10:00,16.41,16.42,16.4,16.41,589500.0,11.3161,11.323,11.3092,11.3161,589500.0
2007-12-07 11:15:00,16.41,16.43,16.41,16.42,424800.0,11.3161,11.3299,11.3161,11.323,424800.0
2007-12-07 11:20:00,16.42,16.42,16.41,16.41,277200.0,11.323,11.323,11.3161,11.3161,277200.0
2007-12-07 11:25:00,16.41,16.41,16.4,16.4,238800.0,11.3161,11.3161,11.3092,11.3092,238800.0
2007-12-07 11:30:00,16.4,16.41,16.38,16.39,300300.0,11.3092,11.3161,11.2954,11.3023,300300.0
2007-12-07 11:35:00,16.39,16.4,16.38,16.39,278400.0,11.3023,11.3092,11.2954,11.3023,278400.0
2007-12-07 11:40:00,16.4,16.4,16.38,16.4,239100.0,11.3092,11.3092,11.2954,11.3092,239100.0
2007-12-07 11:45:00,16.4,16.44,16.39,16.44,678900.0,11.3092,11.3368,11.3023,11.3368,678900.0
2007-12-07 11:50:00,16.44,16.45,16.43,16.43,299700.0,11.3368,11.3437,11.3299,11.3299,299700.0
2007-12-07 11:55:00,16.43,16.44,16.43,16.44,141000.0,11.3299,11.3368,11.3299,11.3368,141000.0
2007-12-07 12:00:00,16.44,16.46,16.44,16.45,258300.0,11.3368,11.3506,11.3368,11.3437,258300.0
2007-12-07 12:05:00,16.45,16.46,16.45,16.46,212700.0,11.3437,11.3506,11.3437,11.3506,212700.0
2007-12-07 12:10:00,16.45,16.46,16.44,16.45,329400.0,11.3437,11.3506,11.3368,11.3437,329400.0
2007-12-07 12:15:00,16.45,16.46,16.44,16.45,300000.0,11.3437,11.3506,11.3368,11.3437,300000.0
2007-12-07 12:20:00,16.45,16.45,16.44,16.44,189900.0,11.3437,11.3437,11.3368,11.3368,189900.0
2007-12-07 12:25:00,16.44,16.44,16.43,16.43,191700.0,11.3368,11.3368,11.3299,11.3299,191700.0
2007-12-07 12:30:00,16.43,16.43,16.42,16.42,167100.0,11.3299,11.3299,11.323,11.323,167100.0
2007-12-07 12:35:00,16.42,16.42,16.42,16.42,241200.0,11.323,11.323,11.323,11.323,241200.0
2007-12-07 12:40:00,16.42,16.42,16.42,16.42,160200.0,11.323,11.323,11.323,11.323,160200.0
2007-12-07 12:45:00,16.42,16.42,16.41,16.42,195000.0,11.323,11.323,11.3161,11.323,195000.0
2007-12-07 12:50:00,16.42,16.43,16.41,16.43,157800.0,11.323,11.3299,11.3161,11.3299,157800.0
2007-12-07 12:55:00,16.43,16.43,16.42,16.42,267000.0,11.3299,11.3299,11.323,11.323,267000.0
2007-12-07 13:00:00,16.42,16.43,16.41,16.42,243000.0,11.323,11.3299,11.3161,11.323,243000.0
2007-12-07 13:05:00,16.42,16.42,16.4,16.41,226500.0,11.323,11.323,11.3092,11.3161,226500.0
2007-12-07 13:10:00,16.41,16.41,16.39,16.39,454800.0,11.3161,11.3161,11.3023,11.3023,454800.0
2007-12-07 13:15:00,16.39,16.4,16.38,16.39,520800.0,11.3023,11.3092,11.2954,11.3023,520800.0
2007-12-07 13:20:00,16.39,16.39,16.34,16.35,665700.0,11.3023,11.3023,11.2678,11.2747,665700.0
2007-12-07 13:25:00,16.35,16.35,16.31,16.33,860700.0,11.2747,11.2747,11.2471,11.2609,860700.0
2007-12-07 13:30:00,16.33,16.37,16.32,16.34,652200.0,11.2609,11.2885,11.254,11.2678,652200.0
2007-12-07 13:35:00,16.34,16.35,16.32,16.35,417600.0,11.2678,11.2747,11.254,11.2747,417600.0
2007-12-07 13:40:00,16.35,16.36,16.34,16.36,377100.0,11.2747,11.2816,11.2678,11.2816,377100.0
2007-12-07 13:45:00,16.36,16.38,16.36,16.38,316800.0,11.2816,11.2954,11.2816,11.2954,316800.0
2007-12-07 13:50:00,16.38,16.38,16.37,16.38,289200.0,11.2954,11.2954,11.2885,11.2954,289200.0
2007-12-07 13:55:00,16.38,16.39,16.37,16.38,218400.0,11.2954,11.3023,11.2885,11.2954,218400.0
2007-12-07 14:00:00,16.38,16.4,16.38,16.39,384300.0,11.2954,11.3092,11.2954,11.3023,384300.0
2007-12-07 14:05:00,16.39,16.4,16.37,16.38,467700.0,11.3023,11.3092,11.2885,11.2954,467700.0
2007-12-07 14:10:00,16.38,16.39,16.38,16.38,291900.0,11.2954,11.3023,11.2954,11.2954,291900.0
2007-12-07 14:15:00,16.38,16.39,16.38,16.38,268500.0,11.2954,11.3023,11.2954,11.2954,268500.0
2007-12-07 14:20:00,16.38,16.38,16.37,16.38,216300.0,11.2954,11.2954,11.2885,11.2954,216300.0
2007-12-07 14:25:00,16.38,16.39,16.37,16.37,344400.0,11.2954,11.3023,11.2885,11.2885,344400.0
2007-12-07 14:30:00,16.37,16.39,16.37,16.38,411900.0,11.2885,11.3023,11.2885,11.2954,411900.0
2007-12-07 14:35:00,16.38,16.4,16.37,16.38,536700.0,11.2954,11.3092,11.2885,11.2954,536700.0
2007-12-07 14:40:00,16.38,16.39,16.37,16.38,585000.0,11.2954,11.3023,11.2885,11.2954,585000.0
2007-12-07 14:45:00,16.38,16.38,16.34,16.35,663600.0,11.2954,11.2954,11.2678,11.2747,663600.0
2007-12-07 14:50:00,16.35,16.36,16.34,16.34,379200.0,11.2747,11.2816,11.2678,11.2678,379200.0
2007-12-07 14:55:00,16.34,16.36,16.34,16.36,202200.0,11.2678,11.2816,11.2678,11.2816,202200.0
2007-12-07 15:00:00,16.36,16.38,16.36,16.37,442200.0,11.2816,11.2954,11.2816,11.2885,442200.0
2007-12-07 15:05:00,16.37,16.38,16.36,16.36,453600.0,11.2885,11.2954,11.2816,11.2816,453600.0
2007-12-07 15:10:00,16.36,16.38,16.36,16.36,763200.0,11.2816,11.2954,11.2816,11.2816,763200.0
2007-12-07 15:15:00,16.36,16.36,16.32,16.33,871200.0,11.2816,11.2816,11.254,11.2609,871200.0
2007-12-07 15:20:00,16.33,16.34,16.31,16.33,608100.0,11.2609,11.2678,11.2471,11.2609,608100.0
2007-12-07 15:25:00,16.32,16.34,16.31,16.33,582600.0,11.254,11.2678,11.2471,11.2609,582600.0
2007-12-07 15:30:00,16.33,16.33,16.3,16.32,773700.0,11.2609,11.2609,11.2403,11.254,773700.0
2007-12-07 15:35:00,16.32,16.33,16.31,16.33,937800.0,11.254,11.2609,11.2471,11.2609,937800.0
2007-12-07 15:40:00,16.33,16.34,16.32,16.32,989400.0,11.2609,11.2678,11.254,11.254,989400.0
2007-12-07 15:45:00,16.32,16.36,16.32,16.34,1251900.0,11.254,11.2816,11.254,11.2678,1251900.0
2007-12-07 15:50:00,16.34,16.34,16.31,16.32,1204800.0,11.2678,11.2678,11.2471,11.254,1204800.0
2007-12-07 15:55:00,16.32,16.34,16.32,16.34,1347600.0,11.254,11.2678,11.254,11.2678,1347600.0
2007-12-10 09:30:00,16.35,16.42,16.31,16.41,1689900.0,11.2747,11.323,11.2471,11.3161,1689900.0
2007-12-10 09:35:00,16.4,16.43,16.39,16.39,588000.0,11.3092,11.3299,11.3023,11.3023,588000.0
2007-12-10 09:40:00,16.39,16.41,16.37,16.38,599100.0,11.3023,11.3161,11.2885,11.2954,599100.0
2007-12-10 09:45:00,16.38,16.39,16.38,16.39,449400.0,11.2954,11.3023,11.2954,11.3023,449400.0
2007-12-10 09:50:00,16.39,16.41,16.39,16.4,418500.0,11.3023,11.3161,11.3023,11.3092,418500.0
2007-12-10 09:55:00,16.4,16.42,16.39,16.41,597600.0,11.3092,11.323,11.3023,11.3161,597600.0
2007-12-10 10:00:00,16.41,16.43,16.4,16.42,714600.0,11.3161,11.3299,11.3092,11.323,714600.0
2007-12-10 10:05:00,16.42,16.45,16.42,16.45,349500.0,11.323,11.3437,11.323,11.3437,349500.0
2007-12-10 10:10:00,16.44,16.48,16.44,16.46,824400.0,11.3368,11.3644,11.3368,11.3506,824400.0
2007-12-10 10:15:00,16.46,16.47,16.44,16.44,354600.0,11.3506,11.3575,11.3368,11.3368,354600.0
2007-12-10 10:20:00,16.44,16.45,16.42,16.45,570000.0,11.3368,11.3437,11.323,11.3437,570000.0
2007-12-10 10:25:00,16.45,16.46,16.44,16.46,539700.0,11.3437,11.3506,11.3368,11.3506,539700.0
2007-12-10 10:30:00,16.45,16.49,16.45,16.48,450000.0,11.3437,11.3713,11.3437,11.3644,450000.0
2007-12-10 10:35:00,16.48,16.48,16.46,16.47,313500.0,11.3644,11.3644,11.3506,11.3575,313500.0
2007-12-10 10:40:00,16.47,16.5,16.46,16.49,605700.0,11.3575,11.3782,11.3506,11.3713,605700.0
2007-12-10 10:45:00,16.49,16.5,16.49,16.49,292200.0,11.3713,11.3782,11.3713,11.3713,292200.0
2007-12-10 10:50:00,16.49,16.5,16.49,16.5,398100.0,11.3713,11.3782,11.3713,11.3782,398100.0
2007-12-10 10:55:00,16.5,16.5,16.49,16.5,450300.0,11.3782,11.3782,11.3713,11.3782,450300.0
2007-12-10 11:00:00,16.5,16.5,16.49,16.5,690900.0,11.3782,11.3782,11.3713,11.3782,690900.0
2007-12-10 11:05:00,16.5,16.5,16.46,16.46,589800.0,11.3782,11.3782,11.3506,11.3506,589800.0
2007-12-10 11:10:00,16.46,16.47,16.45,16.46,366600.0,11.3506,11.3575,11.3437,11.3506,366600.0
2007-12-10 11:15:00,16.46,16.48,16.46,16.47,350700.0,11.3506,11.3644,11.3506,11.3575,350700.0
2007-12-10 11:20:00,16.47,16.49,16.47,16.49,229800.0,11.3575,11.3713,11.3575,11.3713,229800.0
2007-12-10 11:25:00,16.49,16.5,16.49,16.5,379800.0,11.3713,11.3782,11.3713,11.3782,379800.0
2007-12-10 11:30:00,16.5,16.51,16.49,16.5,438900.0,11.3782,11.3851,11.3713,11.3782,438900.0
2007-12-10 11:35:00,16.5,16.5,16.49,16.5,220200.0,11.3782,11.3782,11.3713,11.3782,220200.0
2007-12-10 11:40:00,16.5,16.52,16.49,16.49,493500.0,11.3782,11.392,11.3713,11.3713,493500.0
2007-12-10 11:45:00,16.48,16.49,16.47,16.49,430800.0,11.3644,11.3713,11.3575,11.3713,430800.0
2007-12-10 11:50:00,16.49,16.51,16.48,16.5,531000.0,11.3713,11.3851,11.3644,11.3782,531000.0
2007-12-10 11:55:00,16.5,16.5,16.49,16.49,196500.0,11.3782,11.3782,11.3713,11.3713,196500.0
2007-12-10 12:00:00,16.49,16.5,16.49,16.49,226800.0,11.3713,11.3782,11.3713,11.3713,226800.0
2007-12-10 12:05:00,16.49,16.51,16.48,16.5,771300.0,11.3713,11.3851,11.3644,11.3782,771300.0
2007-12-10 12:10:00,16.5,16.5,16.49,16.5,246300.0,11.3782,11.3782,11.3713,11.3782,246300.0
2007-12-10 12:15:00,16.5,16.51,16.5,16.5,426900.0,11.3782,11.3851,11.3782,11.3782,426900.0
2007-12-10 12:20:00,16.5,16.51,16.5,16.5,171900.0,11.3782,11.3851,11.3782,11.3782,171900.0
2007-12-10 12:25:00,16.5,16.51,16.49,16.5,267600.0,11.3782,11.3851,11.3713,11.3782,267600.0
2007-12-10 12:30:00,16.49,16.51,16.49,16.5,535800.0,11.3713,11.3851,11.3713,11.3782,535800.0
2007-12-10 12:35:00,16.5,16.5,16.49,16.49,273000.0,11.3782,11.3782,11.3713,11.3713,273000.0
2007-12-10 12:40:00,16.49,16.49,16.48,16.49,112500.0,11.3713,11.3713,11.3644,11.3713,112500.0
2007-12-10 12:45:00,16.49,16.51,16.49,16.5,447000.0,11.3713,11.3851,11.3713,11.3782,447000.0
2007-12-10 12:50:00,16.5,16.5,16.49,16.5,150000.0,11.3782,11.3782,11.3713,11.3782,150000.0
2007-12-10 12:55:00,16.5,16.51,16.49,16.5,261600.0,11.3782,11.3851,11.3713,11.3782,261600.0
2007-12-10 13:00:00,16.5,16.5,16.5,16.5,108000.0,11.3782,11.3782,11.3782,11.3782,108000.0
2007-12-10 13:05:00,16.5,16.51,16.5,16.5,97200.0,11.3782,11.3851,11.3782,11.3782,97200.0
2007-12-10 13:10:00,16.5,16.51,16.5,16.5,216000.0,11.3782,11.3851,11.3782,11.3782,216000.0
2007-12-10 13:15:00,16.5,16.51,16.5,16.51,486000.0,11.3782,11.3851,11.3782,11.3851,486000.0
2007-12-10 13:20:00,16.52,16.53,16.51,16.52,358800.0,11.392,11.3989,11.3851,11.392,358800.0
2007-12-10 13:25:00,16.52,16.52,16.51,16.52,393300.0,11.392,11.392,11.3851,11.392,393300.0
2007-12-10 13:30:00,16.52,16.53,16.52,16.52,177900.0,11.392,11.3989,11.392,11.392,177900.0
2007-12-10 13:35:00,16.52,16.54,16.52,16.54,377700.0,11.392,11.4058,11.392,11.4058,377700.0
2007-12-10 13:40:00,16.54,16.56,16.54,16.55,229200.0,11.4058,11.4195,11.4058,11.4126,229200.0
2007-12-10 13:45:00,16.56,16.56,16.54,16.55,297600.0,11.4195,11.4195,11.4058,11.4126,297600.0
2007-12-10 13:50:00,16.55,16.55,16.54,16.54,395400.0,11.4126,11.4126,11.4058,11.4058,395400.0
2007-12-10 13:55:00,16.54,16.54,16.53,16.54,245100.0,11.4058,11.4058,11.3989,11.4058,245100.0
2007-12-10 14:00:00,16.54,16.55,16.53,16.54,320700.0,11.4058,11.4126,11.3989,11.4058,320700.0
2007-12-10 14:05:00,16.54,16.54,16.53,16.54,336300.0,11.4058,11.4058,11.3989,11.4058,336300.0
2007-12-10 14:10:00,16.54,16.55,16.51,16.52,512400.0,11.4058,11.4126,11.3851,11.392,512400.0
2007-12-10 14:15:00,16.52,16.54,16.52,16.54,550800.0,11.392,11.4058,11.392,11.4058,550800.0
2007-12-10 14:20:00,16.54,16.56,16.53,16.55,349800.0,11.4058,11.4195,11.3989,11.4126,349800.0
2007-12-10 14:25:00,16.55,16.55,16.54,16.54,227400.0,11.4126,11.4126,11.4058,11.4058,227400.0
2007-12-10 14:30:00,16.54,16.55,16.54,16.54,384000.0,11.4058,11.4126,11.4058,11.4058,384000.0
2007-12-10 14:35:00,16.55,16.55,16.53,16.53,137100.0,11.4126,11.4126,11.3989,11.3989,137100.0
2007-12-10 14:40:00,16.54,16.54,16.53,16.54,85500.0,11.4058,11.4058,11.3989,11.4058,85500.0
2007-12-10 14:45:00,16.54,16.56,16.54,16.55,261900.0,11.4058,11.4195,11.4058,11.4126,261900.0
2007-12-10 14:50:00,16.55,16.56,16.54,16.54,248700.0,11.4126,11.4195,11.4058,11.4058,248700.0
2007-12-10 14:55:00,16.54,16.54,16.5,16.51,687000.0,11.4058,11.4058,11.3782,11.3851,687000.0
2007-12-10 15:00:00,16.51,16.51,16.49,16.51,583500.0,11.3851,11.3851,11.3713,11.3851,583500.0
2007-12-10 15:05:00,16.51,16.54,16.5,16.53,435600.0,11.3851,11.4058,11.3782,11.3989,435600.0
2007-12-10 15:10:00,16.53,16.53,16.51,16.52,170400.0,11.3989,11.3989,11.3851,11.392,170400.0
2007-12-10 15:15:00,16.52,16.54,16.51,16.52,291300.0,11.392,11.4058,11.3851,11.392,291300.0
2007-12-10 15:20:00,16.53,16.54,16.51,16.52,361800.0,11.3989,11.4058,11.3851,11.392,361800.0
2007-12-10 15:25:00,16.52,16.55,16.51,16.52,409200.0,11.392,11.4126,11.3851,11.392,409200.0
2007-12-10 15:30:00,16.52,16.53,16.5,16.51,565500.0,11.392,11.3989,11.3782,11.3851,565500.0
2007-12-10 15:35:00,16.5,16.52,16.5,16.51,530100.0,11.3782,11.392,11.3782,11.3851,530100.0
2007-12-10 15:40:00,16.51,16.51,16.47,16.48,965700.0,11.3851,11.3851,11.3575,11.3644,965700.0
2007-12-10 15:45:00,16.48,16.48,16.46,16.47,982200.0,11.3644,11.3644,11.3506,11.3575,982200.0
2007-12-10 15:50:00,16.47,16.48,16.46,16.47,1149300.0,11.3575,11.3644,11.3506,11.3575,1149300.0
2007-12-10 15:55:00,16.47,16.48,16.46,16.48,1273800.0,11.3575,11.3644,11.3506,11.3644,1273800.0
2007-12-11 09:30:00,16.47,16.53,16.47,16.53,984000.0,11.3575,11.3989,11.3575,11.3989,984000.0
2007-12-11 09:35:00,16.53,16.54,16.52,16.53,673200.0,11.3989,11.4058,11.392,11.3989,673200.0
2007-12-11 09:40:00,16.53,16.57,16.53,16.56,591600.0,11.3989,11.4264,11.3989,11.4195,591600.0
2007-12-11 09:45:00,16.56,16.59,16.56,16.57,948900.0,11.4195,11.4402,11.4195,11.4264,948900.0
2007-12-11 09:50:00,16.57,16.59,16.57,16.57,632700.0,11.4264,11.4402,11.4264,11.4264,632700.0
2007-12-11 09:55:00,16.58,16.59,16.57,16.58,317100.0,11.4333,11.4402,11.4264,11.4333,317100.0
2007-12-11 10:00:00,16.58,16.58,16.57,16.58,461700.0,11.4333,11.4333,11.4264,11.4333,461700.0
2007-12-11 10:05:00,16.58,16.6,16.58,16.6,487500.0,11.4333,11.4471,11.4333,11.4471,487500.0
2007-12-11 10:10:00,16.59,16.6,16.59,16.59,452400.0,11.4402,11.4471,11.4402,11.4402,452400.0
2007-12-11 10:15:00,16.59,16.6,16.59,16.6,581400.0,11.4402,11.4471,11.4402,11.4471,581400.0
2007-12-11 10:20:00,16.59,16.6,16.59,16.59,312900.0,11.4402,11.4471,11.4402,11.4402,312900.0
2007-12-11 10:25:00,16.59,16.6,16.59,16.6,612000.0,11.4402,11.4471,11.4402,11.4471,612000.0
2007-12-11 10:30:00,16.59,16.62,16.59,16.62,766200.0,11.4402,11.4609,11.4402,11.4609,766200.0
2007-12-11 10:35:00,16.62,16.64,16.62,16.64,954600.0,11.4609,11.4747,11.4609,11.4747,954600.0
2007-12-11 10:40:00,16.64,16.64,16.63,16.64,538800.0,11.4747,11.4747,11.4678,11.4747,538800.0
2007-12-11 10:45:00,16.64,16.64,16.62,16.63,611700.0,11.4747,11.4747,11.4609,11.4678,611700.0
2007-12-11 10:50:00,16.62,16.63,16.62,16.63,471900.0,11.4609,11.4678,11.4609,11.4678,471900.0
2007-12-11 10:55:00,16.63,16.63,16.62,16.63,612900.0,11.4678,11.4678,11.4609,11.4678,612900.0
2007-12-11 11:00:00,16.63,16.63,16.62,16.63,457200.0,11.4678,11.4678,11.4609,11.4678,457200.0
2007-12-11 11:05:00,16.63,16.64,16.63,16.64,799800.0,11.4678,11.4747,11.4678,11.4747,799800.0
2007-12-11 11:10:00,16.64,16.66,16.64,16.65,496500.0,11.4747,11.4885,11.4747,11.4816,496500.0
2007-12-11 11:15:00,16.65,16.66,16.65,16.66,406200.0,11.4816,11.4885,11.4816,11.4885,406200.0
2007-12-11 11:20:00,16.66,16.66,16.66,16.66,480900.0,11.4885,11.4885,11.4885,11.4885,480900.0
2007-12-11 11:25:00,16.66,16.66,16.66,16.66,240300.0,11.4885,11.4885,11.4885,11.4885,240300.0
2007-12-11 11:30:00,16.66,16.66,16.66,16.66,447300.0,11.4885,11.4885,11.4885,11.4885,447300.0
2007-12-11 11:35:00,16.66,16.68,16.66,16.67,4653600.0,11.4885,11.5023,11.4885,11.4954,4653600.0
2007-12-11 11:40:00,16.67,16.68,16.63,16.63,1000500.0,11.4954,11.5023,11.4678,11.4678,1000500.0
2007-12-11 11:45:00,16.63,16.63,16.6,16.6,419700.0,11.4678,11.4678,11.4471,11.4471,419700.0
2007-12-11 11:50:00,16.6,16.64,16.6,16.63,332400.0,11.4471,11.4747,11.4471,11.4678,332400.0
2007-12-11 11:55:00,16.63,16.64,16.63,16.64,471900.0,11.4678,11.4747,11.4678,11.4747,471900.0
2007-12-11 12:00:00,16.64,16.64,16.62,16.63,510300.0,11.4747,11.4747,11.4609,11.4678,510300.0
2007-12-11 12:05:00,16.63,16.64,16.63,16.63,401400.0,11.4678,11.4747,11.4678,11.4678,401400.0
2007-12-11 12:10:00,16.63,16.64,16.62,16.62,393600.0,11.4678,11.4747,11.4609,11.4609,393600.0
2007-12-11 12:15:00,16.62,16.62,16.61,16.61,234300.0,11.4609,11.4609,11.454,11.454,234300.0
2007-12-11 12:20:00,16.62,16.62,16.6,16.61,535800.0,11.4609,11.4609,11.4471,11.454,535800.0
2007-12-11 12:25:00,16.61,16.62,16.61,16.61,231600.0,11.454,11.4609,11.454,11.454,231600.0
2007-12-11 12:30:00,16.61,16.61,16.61,16.61,233400.0,11.454,11.454,11.454,11.454,233400.0
2007-12-11 12:35:00,16.61,16.62,16.61,16.62,244500.0,11.454,11.4609,11.454,11.4609,244500.0
2007-12-11 12:40:00,16.62,16.64,16.61,16.63,456300.0,11.4609,11.4747,11.454,11.4678,456300.0
2007-12-11 12:45:00,16.63,16.64,16.63,16.63,441600.0,11.4678,11.4747,11.4678,11.4678,441600.0
2007-12-11 12:50:00,16.63,16.65,16.63,16.64,352800.0,11.4678,11.4816,11.4678,11.4747,352800.0
2007-12-11 12:55:00,16.64,16.65,16.64,16.64,436200.0,11.4747,11.4816,11.4747,11.4747,436200.0
2007-12-11 13:00:00,16.64,16.65,16.64,16.65,327000.0,11.4747,11.4816,11.4747,11.4816,327000.0
2007-12-11 13:05:00,16.65,16.65,16.63,16.63,275400.0,11.4816,11.4816,11.4678,11.4678,275400.0
2007-12-11 13:10:00,16.63,16.64,16.63,16.64,242700.0,11.4678,11.4747,11.4678,11.4747,242700.0
2007-12-11 13:15:00,16.64,16.64,16.62,16.62,1115100.0,11.4747,11.4747,11.4609,11.4609,1115100.0
2007-12-11 13:20:00,16.62,16.64,16.59,16.63,621000.0,11.4609,11.4747,11.4402,11.4678,621000.0
2007-12-11 13:25:00,16.63,16.64,16.62,16.63,399600.0,11.4678,11.4747,11.4609,11.4678,399600.0
2007-12-11 13:30:00,16.63,16.63,16.61,16.62,306000.0,11.4678,11.4678,11.454,11.4609,306000.0
2007-12-11 13:35:00,16.62,16.62,16.61,16.61,424200.0,11.4609,11.4609,11.454,11.454,424200.0
2007-12-11 13:40:00,16.61,16.62,16.61,16.62,573600.0,11.454,11.4609,11.454,11.4609,573600.0
2007-12-11 13:45:00,16.62,16.64,16.62,16.63,861000.0,11.4609,11.4747,11.4609,11.4678,861000.0
2007-12-11 13:50:00,16.63,16.63,16.63,16.63,599700.0,11.4678,11.4678,11.4678,11.4678,599700.0
2007-12-11 13:55:00,16.63,16.64,16.63,16.64,407400.0,11.4678,11.4747,11.4678,11.4747,407400.0
2007-12-11 14:00:00,16.64,16.64,16.63,16.63,612900.0,11.4747,11.4747,11.4678,11.4678,612900.0
2007-12-11 14:05:00,16.63,16.64,16.62,16.63,564000.0,11.4678,11.4747,11.4609,11.4678,564000.0
2007-12-11 14:10:00,16.64,16.66,16.63,16.65,832500.0,11.4747,11.4885,11.4678,11.4816,832500.0
2007-12-11 14:15:00,16.65,16.66,16.51,16.56,2904600.0,11.4816,11.4885,11.3851,11.4195,2904600.0
2007-12-11 14:20:00,16.56,16.58,16.44,16.44,3305700.0,11.4195,11.4333,11.3368,11.3368,3305700.0
2007-12-11 14:25:00,16.45,16.47,16.38,16.39,3116400.0,11.3437,11.3575,11.2954,11.3023,3116400.0
2007-12-11 14:30:00,16.4,16.47,16.36,16.38,2022600.0,11.3092,11.3575,11.2816,11.2954,2022600.0
2007-12-11 14:35:00,16.38,16.45,16.34,16.34,1881600.0,11.2954,11.3437,11.2678,11.2678,1881600.0
2007-12-11 14:40:00,16.34,16.45,16.28,16.3,2113200.0,11.2678,11.3437,11.2265,11.2403,2113200.0
2007-12-11 14:45:00,16.3,16.32,16.27,16.31,1686300.0,11.2403,11.254,11.2196,11.2471,1686300.0
2007-12-11 14:50:00,16.31,16.31,16.27,16.29,1559400.0,11.2471,11.2471,11.2196,11.2334,1559400.0
2007-12-11 14:55:00,16.29,16.33,16.28,16.32,1690200.0,11.2334,11.2609,11.2265,11.254,1690200.0
2007-12-11 15:00:00,16.31,16.33,16.26,16.28,1195800.0,11.2471,11.2609,11.2127,11.2265,1195800.0
2007-12-11 15:05:00,16.28,16.3,16.26,16.27,1177500.0,11.2265,11.2403,11.2127,11.2196,1177500.0
2007-12-11 15:10:00,16.27,16.28,16.25,16.26,1050300.0,11.2196,11.2265,11.2058,11.2127,1050300.0
2007-12-11 15:15:00,16.26,16.29,16.24,16.24,1449000.0,11.2127,11.2334,11.1989,11.1989,1449000.0
2007-12-11 15:20:00,16.25,16.27,16.21,16.22,1521600.0,11.2058,11.2196,11.1782,11.1851,1521600.0
2007-12-11 15:25:00,16.22,16.24,16.22,16.23,1167600.0,11.1851,11.1989,11.1851,11.192,1167600.0
2007-12-11 15:30:00,16.24,16.27,16.23,16.26,1353300.0,11.1989,11.2196,11.192,11.2127,1353300.0
2007-12-11 15:35:00,16.26,16.28,16.25,16.27,1404000.0,11.2127,11.2265,11.2058,11.2196,1404000.0
2007-12-11 15:40:00,16.27,16.3,16.27,16.29,1424700.0,11.2196,11.2403,11.2196,11.2334,1424700.0
2007-12-11 15:45:00,16.29,16.32,16.29,16.3,1899300.0,11.2334,11.254,11.2334,11.2403,1899300.0
2007-12-11 15:50:00,16.3,16.36,16.3,16.35,2275200.0,11.2403,11.2816,11.2403,11.2747,2275200.0
2007-12-11 15:55:00,16.35,16.39,16.34,16.36,2571000.0,11.2747,11.3023,11.2678,11.2816,2571000.0
2007-12-12 09:30:00,16.54,16.55,16.46,16.51,1931700.0,11.4578,11.4647,11.4024,11.437,1931700.0
2007-12-12 09:35:00,16.51,16.52,16.39,16.42,1043100.0,11.437,11.4439,11.3539,11.3747,1043100.0
2007-12-12 09:40:00,16.42,16.44,16.37,16.37,1410900.0,11.3747,11.3885,11.34,11.34,1410900.0
2007-12-12 09:45:00,16.37,16.37,16.25,16.31,1313400.0,11.34,11.34,11.2569,11.2985,1313400.0
2007-12-12 09:50:00,16.31,16.38,16.3,16.38,905400.0,11.2985,11.3469,11.2915,11.3469,905400.0
2007-12-12 09:55:00,16.38,16.4,16.3,16.32,1559700.0,11.3469,11.3608,11.2915,11.3054,1559700.0
2007-12-12 10:00:00,16.32,16.32,16.25,16.27,1032900.0,11.3054,11.3054,11.2569,11.2707,1032900.0
2007-12-12 10:05:00,16.27,16.29,16.25,16.27,996900.0,11.2707,11.2846,11.2569,11.2707,996900.0
2007-12-12 10:10:00,16.27,16.28,16.25,16.27,905700.0,11.2707,11.2777,11.2569,11.2707,905700.0
2007-12-12 10:15:00,16.27,16.27,16.22,16.22,875700.0,11.2707,11.2707,11.2361,11.2361,875700.0
2007-12-12 10:20:00,16.22,16.25,16.22,16.24,794400.0,11.2361,11.2569,11.2361,11.25,794400.0
2007-12-12 10:25:00,16.23,16.27,16.22,16.27,683400.0,11.243,11.2707,11.2361,11.2707,683400.0
2007-12-12 10:30:00,16.27,16.29,16.26,16.27,994500.0,11.2707,11.2846,11.2638,11.2707,994500.0
2007-12-12 10:35:00,16.27,16.28,16.25,16.26,846600.0,11.2707,11.2777,11.2569,11.2638,846600.0
2007-12-12 10:40:00,16.26,16.31,16.25,16.31,880500.0,11.2638,11.2985,11.2569,11.2985,880500.0
2007-12-12 10:45:00,16.31,16.32,16.22,16.22,852600.0,11.2985,11.3054,11.2361,11.2361,852600.0
2007-12-12 10:50:00,16.23,16.27,16.23,16.25,1110900.0,11.243,11.2707,11.243,11.2569,1110900.0
2007-12-12 10:55:00,16.25,16.25,16.23,16.25,1321200.0,11.2569,11.2569,11.243,11.2569,1321200.0
2007-12-12 11:00:00,16.25,16.27,16.24,16.26,1053600.0,11.2569,11.2707,11.25,11.2638,1053600.0
2007-12-12 11:05:00,16.26,16.27,16.25,16.25,555900.0,11.2638,11.2707,11.2569,11.2569,555900.0
2007-12-12 11:10:00,16.26,16.27,16.23,16.24,687600.0,11.2638,11.2707,11.243,11.25,687600.0
2007-12-12 11:15:00,16.24,16.24,16.2,16.23,611100.0,11.25,11.25,11.2223,11.243,611100.0
2007-12-12 11:20:00,16.23,16.23,16.19,16.2,706800.0,11.243,11.243,11.2153,11.2223,706800.0
2007-12-12 11:25:00,16.19,16.2,16.16,16.16,881400.0,11.2153,11.2223,11.1945,11.1945,881400.0
2007-12-12 11:30:00,16.16,16.17,16.15,16.17,656400.0,11.1945,11.2015,11.1876,11.2015,656400.0
2007-12-12 11:35:00,16.17,16.18,16.16,16.17,602100.0,11.2015,11.2084,11.1945,11.2015,602100.0
2007-12-12 11:40:00,16.17,16.18,16.15,16.16,691200.0,11.2015,11.2084,11.1876,11.1945,691200.0
2007-12-12 11:45:00,16.16,16.16,16.11,16.11,778800.0,11.1945,11.1945,11.1599,11.1599,778800.0
2007-12-12 11:50:00,16.11,16.17,16.1,16.17,690600.0,11.1599,11.2015,11.153,11.2015,690600.0
2007-12-12 11:55:00,16.17,16.18,16.13,16.14,362100.0,11.2015,11.2084,11.1738,11.1807,362100.0
2007-12-12 12:00:00,16.14,16.19,16.12,16.18,423000.0,11.1807,11.2153,11.1668,11.2084,423000.0
2007-12-12 12:05:00,16.17,16.18,16.12,16.13,503700.0,11.2015,11.2084,11.1668,11.1738,503700.0
2007-12-12 12:10:00,16.13,16.13,16.12,16.12,381600.0,11.1738,11.1738,11.1668,11.1668,381600.0
2007-12-12 12:15:00,16.12,16.13,16.1,16.11,735000.0,11.1668,11.1738,11.153,11.1599,735000.0
2007-12-12 12:20:00,16.11,16.18,16.11,16.18,367800.0,11.1599,11.2084,11.1599,11.2084,367800.0
2007-12-12 12:25:00,16.18,16.18,16.14,16.14,289500.0,11.2084,11.2084,11.1807,11.1807,289500.0
2007-12-12 12:30:00,16.13,16.13,16.09,16.11,506100.0,11.1738,11.1738,11.1461,11.1599,506100.0
2007-12-12 12:35:00,16.11,16.12,16.08,16.09,326400.0,11.1599,11.1668,11.1391,11.1461,326400.0
2007-12-12 12:40:00,16.09,16.09,16.04,16.06,527100.0,11.1461,11.1461,11.1114,11.1253,527100.0
2007-12-12 12:45:00,16.07,16.07,16.0,16.05,972300.0,11.1322,11.1322,11.0837,11.1183,972300.0
2007-12-12 12:50:00,16.06,16.06,16.04,16.05,423600.0,11.1253,11.1253,11.1114,11.1183,423600.0
2007-12-12 12:55:00,16.04,16.09,16.04,16.09,392700.0,11.1114,11.1461,11.1114,11.1461,392700.0
2007-12-12 13:00:00,16.09,16.11,16.07,16.07,364800.0,11.1461,11.1599,11.1322,11.1322,364800.0
2007-12-12 13:05:00,16.08,16.11,16.07,16.1,518400.0,11.1391,11.1599,11.1322,11.153,518400.0
2007-12-12 13:10:00,16.1,16.13,16.1,16.12,392400.0,11.153,11.1738,11.153,11.1668,392400.0
2007-12-12 13:15:00,16.12,16.13,16.07,16.09,358500.0,11.1668,11.1738,11.1322,11.1461,358500.0
2007-12-12 13:20:00,16.09,16.11,16.07,16.1,377100.0,11.1461,11.1599,11.1322,11.153,377100.0
2007-12-12 13:25:00,16.1,16.12,16.09,16.1,359100.0,11.153,11.1668,11.1461,11.153,359100.0
2007-12-12 13:30:00,16.1,16.13,16.1,16.11,303600.0,11.153,11.1738,11.153,11.1599,303600.0
2007-12-12 13:35:00,16.11,16.15,16.11,16.14,514800.0,11.1599,11.1876,11.1599,11.1807,514800.0
2007-12-12 13:40:00,16.14,16.17,16.14,16.15,600300.0,11.1807,11.2015,11.1807,11.1876,600300.0
2007-12-12 13:45:00,16.15,16.16,16.14,16.16,415200.0,11.1876,11.1945,11.1807,11.1945,415200.0
2007-12-12 13:50:00,16.16,16.17,16.14,16.15,1208700.0,11.1945,11.2015,11.1807,11.1876,1208700.0
2007-12-12 13:55:00,16.16,16.17,16.14,16.15,439800.0,11.1945,11.2015,11.1807,11.1876,439800.0
2007-12-12 14:00:00,16.15,16.16,16.12,16.15,704100.0,11.1876,11.1945,11.1668,11.1876,704100.0
2007-12-12 14:05:00,16.15,16.18,16.15,16.18,606000.0,11.1876,11.2084,11.1876,11.2084,606000.0
2007-12-12 14:10:00,16.18,16.18,16.14,16.14,399900.0,11.2084,11.2084,11.1807,11.1807,399900.0
2007-12-12 14:15:00,16.14,16.15,16.12,16.13,299400.0,11.1807,11.1876,11.1668,11.1738,299400.0
2007-12-12 14:20:00,16.13,16.13,16.07,16.09,546000.0,11.1738,11.1738,11.1322,11.1461,546000.0
2007-12-12 14:25:00,16.09,16.1,16.07,16.1,561900.0,11.1461,11.153,11.1322,11.153,561900.0
2007-12-12 14:30:00,16.09,16.09,16.07,16.09,293100.0,11.1461,11.1461,11.1322,11.1461,293100.0
2007-12-12 14:35:00,16.09,16.09,16.06,16.08,561900.0,11.1461,11.1461,11.1253,11.1391,561900.0
2007-12-12 14:40:00,16.08,16.1,16.07,16.09,460800.0,11.1391,11.153,11.1322,11.1461,460800.0
2007-12-12 14:45:00,16.09,16.09,16.06,16.08,428700.0,11.1461,11.1461,11.1253,11.1391,428700.0
2007-12-12 14:50:00,16.08,16.09,16.07,16.08,276000.0,11.1391,11.1461,11.1322,11.1391,276000.0
2007-12-12 14:55:00,16.08,16.11,16.06,16.06,582000.0,11.1391,11.1599,11.1253,11.1253,582000.0
2007-12-12 15:00:00,16.06,16.06,15.97,15.99,1149000.0,11.1253,11.1253,11.0629,11.0768,1149000.0
2007-12-12 15:05:00,16.0,16.02,15.97,16.0,618600.0,11.0837,11.0976,11.0629,11.0837,618600.0
2007-12-12 15:10:00,16.01,16.01,15.92,15.94,1174200.0,11.0906,11.0906,11.0283,11.0421,1174200.0
2007-12-12 15:15:00,15.94,15.95,15.87,15.92,1438500.0,11.0421,11.0491,10.9936,11.0283,1438500.0
2007-12-12 15:20:00,15.92,15.96,15.92,15.93,1217400.0,11.0283,11.056,11.0283,11.0352,1217400.0
2007-12-12 15:25:00,15.93,15.98,15.91,15.95,1202400.0,11.0352,11.0698,11.0214,11.0491,1202400.0
2007-12-12 15:30:00,15.95,15.96,15.93,15.94,1334700.0,11.0491,11.056,11.0352,11.0421,1334700.0
2007-12-12 15:35:00,15.95,15.97,15.91,15.93,1752600.0,11.0491,11.0629,11.0214,11.0352,1752600.0
2007-12-12 15:40:00,15.93,16.0,15.92,15.99,2084400.0,11.0352,11.0837,11.0283,11.0768,2084400.0
2007-12-12 15:45:00,15.99,16.12,15.99,16.1,2538300.0,11.0768,11.1668,11.0768,11.153,2538300.0
2007-12-12 15:50:00,16.11,16.11,16.08,16.08,2331300.0,11.1599,11.1599,11.1391,11.1391,2331300.0
2007-12-12 15:55:00,16.08,16.12,16.07,16.08,2052900.0,11.1391,11.1668,11.1322,11.1391,2052900.0
2007-12-13 09:30:00,15.94,16.13,15.85,16.11,1004400.0,11.0421,11.1738,10.9798,11.1599,1004400.0
2007-12-13 09:35:00,16.11,16.16,16.07,16.07,763500.0,11.1599,11.1945,11.1322,11.1322,763500.0
2007-12-13 09:40:00,16.08,16.12,16.05,16.08,771600.0,11.1391,11.1668,11.1183,11.1391,771600.0
2007-12-13 09:45:00,16.08,16.12,16.03,16.08,648900.0,11.1391,11.1668,11.1045,11.1391,648900.0
2007-12-13 09:50:00,16.07,16.09,16.04,16.05,479700.0,11.1322,11.1461,11.1114,11.1183,479700.0
2007-12-13 09:55:00,16.06,16.06,15.92,15.99,889500.0,11.1253,11.1253,11.0283,11.0768,889500.0
2007-12-13 10:00:00,15.99,16.02,15.95,15.99,1585200.0,11.0768,11.0976,11.0491,11.0768,1585200.0
2007-12-13 10:05:00,15.99,16.02,15.98,16.0,621600.0,11.0768,11.0976,11.0698,11.0837,621600.0
2007-12-13 10:10:00,16.0,16.09,16.0,16.07,957900.0,11.0837,11.1461,11.0837,11.1322,957900.0
2007-12-13 10:15:00,16.07,16.07,16.03,16.05,476700.0,11.1322,11.1322,11.1045,11.1183,476700.0
2007-12-13 10:20:00,16.05,16.1,16.01,16.01,811200.0,11.1183,11.153,11.0906,11.0906,811200.0
2007-12-13 10:25:00,16.02,16.03,15.99,16.0,640500.0,11.0976,11.1045,11.0768,11.0837,640500.0
2007-12-13 10:30:00,16.0,16.0,15.96,15.96,711000.0,11.0837,11.0837,11.056,11.056,711000.0
2007-12-13 10:35:00,15.96,16.0,15.95,15.98,479100.0,11.056,11.0837,11.0491,11.0698,479100.0
2007-12-13 10:40:00,15.98,16.01,15.97,15.97,558600.0,11.0698,11.0906,11.0629,11.0629,558600.0
2007-12-13 10:45:00,15.96,15.98,15.93,15.96,509400.0,11.056,11.0698,11.0352,11.056,509400.0
2007-12-13 10:50:00,15.96,15.97,15.95,15.96,277200.0,11.056,11.0629,11.0491,11.056,277200.0
2007-12-13 10:55:00,15.96,15.96,15.92,15.94,585600.0,11.056,11.056,11.0283,11.0421,585600.0
2007-12-13 11:00:00,15.95,15.98,15.93,15.97,372000.0,11.0491,11.0698,11.0352,11.0629,372000.0
2007-12-13 11:05:00,15.97,15.97,15.92,15.95,593700.0,11.0629,11.0629,11.0283,11.0491,593700.0
2007-12-13 11:10:00,15.95,15.98,15.94,15.95,372600.0,11.0491,11.0698,11.0421,11.0491,372600.0
2007-12-13 11:15:00,15.95,16.02,15.93,16.01,632700.0,11.0491,11.0976,11.0352,11.0906,632700.0
2007-12-13 11:20:00,16.0,16.03,16.0,16.01,736500.0,11.0837,11.1045,11.0837,11.0906,736500.0
2007-12-13 11:25:00,16.01,16.05,16.0,16.05,534600.0,11.0906,11.1183,11.0837,11.1183,534600.0
2007-12-13 11:30:00,16.04,16.06,15.97,16.04,666600.0,11.1114,11.1253,11.0629,11.1114,666600.0
2007-12-13 11:35:00,16.03,16.1,16.02,16.08,561000.0,11.1045,11.153,11.0976,11.1391,561000.0
2007-12-13 11:40:00,16.07,16.09,16.06,16.08,439800.0,11.1322,11.1461,11.1253,11.1391,439800.0
2007-12-13 11:45:00,16.08,16.12,16.06,16.1,465000.0,11.1391,11.1668,11.1253,11.153,465000.0
2007-12-13 11:50:00,16.1,16.12,16.07,16.08,526500.0,11.153,11.1668,11.1322,11.1391,526500.0
2007-12-13 11:55:00,16.08,16.08,16.04,16.05,483000.0,11.1391,11.1391,11.1114,11.1183,483000.0
2007-12-13 12:00:00,16.05,16.06,16.02,16.04,267000.0,11.1183,11.1253,11.0976,11.1114,267000.0
2007-12-13 12:05:00,16.04,16.08,16.03,16.06,285000.0,11.1114,11.1391,11.1045,11.1253,285000.0
2007-12-13 12:10:00,16.06,16.08,16.06,16.07,319200.0,11.1253,11.1391,11.1253,11.1322,319200.0
2007-12-13 12:15:00,16.07,16.08,16.05,16.07,366000.0,11.1322,11.1391,11.1183,11.1322,366000.0
2007-12-13 12:20:00,16.07,16.07,16.04,16.04,417600.0,11.1322,11.1322,11.1114,11.1114,417600.0
2007-12-13 12:25:00,16.04,16.06,16.04,16.06,250200.0,11.1114,11.1253,11.1114,11.1253,250200.0
2007-12-13 12:30:00,16.06,16.08,16.05,16.07,335100.0,11.1253,11.1391,11.1183,11.1322,335100.0
2007-12-13 12:35:00,16.07,16.07,16.04,16.04,268500.0,11.1322,11.1322,11.1114,11.1114,268500.0
2007-12-13 12:40:00,16.04,16.04,16.0,16.01,416700.0,11.1114,11.1114,11.0837,11.0906,416700.0
2007-12-13 12:45:00,16.01,16.04,15.99,16.0,323400.0,11.0906,11.1114,11.0768,11.0837,323400.0
2007-12-13 12:50:00,16.0,16.03,16.0,16.0,329100.0,11.0837,11.1045,11.0837,11.0837,329100.0
2007-12-13 12:55:00,16.0,16.01,15.98,16.0,492300.0,11.0837,11.0906,11.0698,11.0837,492300.0
2007-12-13 13:00:00,16.0,16.03,16.0,16.01,315300.0,11.0837,11.1045,11.0837,11.0906,315300.0
2007-12-13 13:05:00,16.01,16.04,16.01,16.03,491100.0,11.0906,11.1114,11.0906,11.1045,491100.0
2007-12-13 13:10:00,16.03,16.04,16.0,16.0,436200.0,11.1045,11.1114,11.0837,11.0837,436200.0
2007-12-13 13:15:00,16.0,16.01,15.97,15.98,539100.0,11.0837,11.0906,11.0629,11.0698,539100.0
2007-12-13 13:20:00,15.98,15.98,15.95,15.96,558000.0,11.0698,11.0698,11.0491,11.056,558000.0
2007-12-13 13:25:00,15.96,16.01,15.96,15.99,350400.0,11.056,11.0906,11.056,11.0768,350400.0
2007-12-13 13:30:00,15.99,16.0,15.97,15.98,273000.0,11.0768,11.0837,11.0629,11.0698,273000.0
2007-12-13 13:35:00,15.98,15.98,15.94,15.95,333900.0,11.0698,11.0698,11.0421,11.0491,333900.0
2007-12-13 13:40:00,15.95,15.99,15.95,15.97,406800.0,11.0491,11.0768,11.0491,11.0629,406800.0
2007-12-13 13:45:00,15.97,15.98,15.95,15.95,338700.0,11.0629,11.0698,11.0491,11.0491,338700.0
2007-12-13 13:50:00,15.95,16.0,15.95,15.99,462300.0,11.0491,11.0837,11.0491,11.0768,462300.0
2007-12-13 13:55:00,15.99,16.0,15.98,15.99,270000.0,11.0768,11.0837,11.0698,11.0768,270000.0
2007-12-13 14:00:00,15.99,16.0,15.96,16.0,544800.0,11.0768,11.0837,11.056,11.0837,544800.0
2007-12-13 14:05:00,16.0,16.01,15.99,16.0,517800.0,11.0837,11.0906,11.0768,11.0837,517800.0
2007-12-13 14:10:00,16.0,16.02,15.99,16.02,617700.0,11.0837,11.0976,11.0768,11.0976,617700.0
2007-12-13 14:15:00,16.02,16.05,16.02,16.05,732600.0,11.0976,11.1183,11.0976,11.1183,732600.0
2007-12-13 14:20:00,16.05,16.07,16.05,16.05,513000.0,11.1183,11.1322,11.1183,11.1183,513000.0
2007-12-13 14:25:00,16.06,16.06,16.04,16.06,295500.0,11.1253,11.1253,11.1114,11.1253,295500.0
2007-12-13 14:30:00,16.06,16.07,16.03,16.03,551700.0,11.1253,11.1322,11.1045,11.1045,551700.0
2007-12-13 14:35:00,16.04,16.05,16.02,16.05,364200.0,11.1114,11.1183,11.0976,11.1183,364200.0
2007-12-13 14:40:00,16.05,16.06,16.04,16.05,400500.0,11.1183,11.1253,11.1114,11.1183,400500.0
2007-12-13 14:45:00,16.05,16.07,16.05,16.06,512700.0,11.1183,11.1322,11.1183,11.1253,512700.0
2007-12-13 14:50:00,16.06,16.08,16.06,16.08,677700.0,11.1253,11.1391,11.1253,11.1391,677700.0
2007-12-13 14:55:00,16.08,16.08,16.05,16.06,722100.0,11.1391,11.1391,11.1183,11.1253,722100.0
2007-12-13 15:00:00,16.06,16.08,16.05,16.07,484500.0,11.1253,11.1391,11.1183,11.1322,484500.0
2007-12-13 15:05:00,16.07,16.08,16.05,16.05,468900.0,11.1322,11.1391,11.1183,11.1183,468900.0
2007-12-13 15:10:00,16.05,16.06,16.03,16.04,485100.0,11.1183,11.1253,11.1045,11.1114,485100.0
2007-12-13 15:15:00,16.04,16.06,16.02,16.04,597300.0,11.1114,11.1253,11.0976,11.1114,597300.0
2007-12-13 15:20:00,16.04,16.06,16.03,16.03,751200.0,11.1114,11.1253,11.1045,11.1045,751200.0
2007-12-13 15:25:00,16.03,16.09,16.03,16.07,932100.0,11.1045,11.1461,11.1045,11.1322,932100.0
2007-12-13 15:30:00,16.07,16.11,16.06,16.11,986700.0,11.1322,11.1599,11.1253,11.1599,986700.0
2007-12-13 15:35:00,16.11,16.11,16.05,16.05,717000.0,11.1599,11.1599,11.1183,11.1183,717000.0
2007-12-13 15:40:00,16.06,16.09,16.05,16.08,1187400.0,11.1253,11.1461,11.1183,11.1391,1187400.0
2007-12-13 15:45:00,16.08,16.12,16.08,16.09,984600.0,11.1391,11.1668,11.1391,11.1461,984600.0
2007-12-13 15:50:00,16.1,16.11,16.08,16.09,1202100.0,11.153,11.1599,11.1391,11.1461,1202100.0
2007-12-13 15:55:00,16.09,16.13,16.09,16.12,1708200.0,11.1461,11.1738,11.1461,11.1668,1708200.0
2007-12-14 09:30:00,16.06,16.07,15.89,15.92,1017300.0,11.1253,11.1322,11.0075,11.0283,1017300.0
2007-12-14 09:35:00,15.92,15.99,15.91,15.97,495300.0,11.0283,11.0768,11.0214,11.0629,495300.0
2007-12-14 09:40:00,15.97,16.01,15.94,15.99,446400.0,11.0629,11.0906,11.0421,11.0768,446400.0
2007-12-14 09:45:00,15.99,16.01,15.97,15.98,268500.0,11.0768,11.0906,11.0629,11.0698,268500.0
2007-12-14 09:50:00,15.97,16.0,15.94,15.94,298500.0,11.0629,11.0837,11.0421,11.0421,298500.0
2007-12-14 09:55:00,15.94,15.97,15.91,15.93,620100.0,11.0421,11.0629,11.0214,11.0352,620100.0
2007-12-14 10:00:00,15.93,15.97,15.93,15.96,671400.0,11.0352,11.0629,11.0352,11.056,671400.0
2007-12-14 10:05:00,15.96,15.97,15.93,15.94,527700.0,11.056,11.0629,11.0352,11.0421,527700.0
2007-12-14 10:10:00,15.95,15.97,15.93,15.96,539400.0,11.0491,11.0629,11.0352,11.056,539400.0
2007-12-14 10:15:00,15.96,15.98,15.95,15.98,444000.0,11.056,11.0698,11.0491,11.0698,444000.0
2007-12-14 10:20:00,15.97,15.98,15.94,15.95,339300.0,11.0629,11.0698,11.0421,11.0491,339300.0
2007-12-14 10:25:00,15.95,15.96,15.94,15.95,201000.0,11.0491,11.056,11.0421,11.0491,201000.0
2007-12-14 10:30:00,15.95,15.95,15.91,15.92,411300.0,11.0491,11.0491,11.0214,11.0283,411300.0
2007-12-14 10:35:00,15.92,15.94,15.9,15.93,509700.0,11.0283,11.0421,11.0144,11.0352,509700.0
2007-12-14 10:40:00,15.94,15.98,15.94,15.97,472800.0,11.0421,11.0698,11.0421,11.0629,472800.0
2007-12-14 10:45:00,15.97,15.97,15.95,15.96,693900.0,11.0629,11.0629,11.0491,11.056,693900.0
2007-12-14 10:50:00,15.96,15.97,15.95,15.95,275100.0,11.056,11.0629,11.0491,11.0491,275100.0
2007-12-14 10:55:00,15.95,15.99,15.95,15.98,287400.0,11.0491,11.0768,11.0491,11.0698,287400.0
2007-12-14 11:00:00,15.98,15.99,15.96,15.97,339000.0,11.0698,11.0768,11.056,11.0629,339000.0
2007-12-14 11:05:00,15.98,15.99,15.96,15.97,730800.0,11.0698,11.0768,11.056,11.0629,730800.0
2007-12-14 11:10:00,15.97,15.98,15.95,15.95,441000.0,11.0629,11.0698,11.0491,11.0491,441000.0
2007-12-14 11:15:00,15.95,15.98,15.95,15.97,188400.0,11.0491,11.0698,11.0491,11.0629,188400.0
2007-12-14 11:20:00,15.97,15.98,15.96,15.98,183600.0,11.0629,11.0698,11.056,11.0698,183600.0
2007-12-14 11:25:00,15.98,15.98,15.96,15.96,211200.0,11.0698,11.0698,11.056,11.056,211200.0
2007-12-14 11:30:00,15.96,15.97,15.96,15.96,247200.0,11.056,11.0629,11.056,11.056,247200.0
2007-12-14 11:35:00,15.96,15.96,15.94,15.96,357000.0,11.056,11.056,11.0421,11.056,357000.0
2007-12-14 11:40:00,15.96,15.97,15.95,15.95,271500.0,11.056,11.0629,11.0491,11.0491,271500.0
2007-12-14 11:45:00,15.95,15.95,15.93,15.94,304500.0,11.0491,11.0491,11.0352,11.0421,304500.0
2007-12-14 11:50:00,15.94,15.97,15.94,15.97,291000.0,11.0421,11.0629,11.0421,11.0629,291000.0
2007-12-14 11:55:00,15.97,15.97,15.95,15.95,451800.0,11.0629,11.0629,11.0491,11.0491,451800.0
2007-12-14 12:00:00,15.95,15.97,15.94,15.97,170400.0,11.0491,11.0629,11.0421,11.0629,170400.0
2007-12-14 12:05:00,15.97,15.99,15.95,15.98,570000.0,11.0629,11.0768,11.0491,11.0698,570000.0
2007-12-14 12:10:00,15.98,15.99,15.96,15.97,536400.0,11.0698,11.0768,11.056,11.0629,536400.0
2007-12-14 12:15:00,15.97,15.98,15.94,15.94,620400.0,11.0629,11.0698,11.0421,11.0421,620400.0
2007-12-14 12:20:00,15.94,15.97,15.94,15.96,1147800.0,11.0421,11.0629,11.0421,11.056,1147800.0
2007-12-14 12:25:00,15.96,15.97,15.92,15.94,558300.0,11.056,11.0629,11.0283,11.0421,558300.0
2007-12-14 12:30:00,15.94,15.95,15.92,15.95,639900.0,11.0421,11.0491,11.0283,11.0491,639900.0
2007-12-14 12:35:00,15.95,15.95,15.93,15.94,350400.0,11.0491,11.0491,11.0352,11.0421,350400.0
2007-12-14 12:40:00,15.94,15.95,15.93,15.93,556500.0,11.0421,11.0491,11.0352,11.0352,556500.0
2007-12-14 12:45:00,15.93,15.94,15.92,15.93,304500.0,11.0352,11.0421,11.0283,11.0352,304500.0
2007-12-14 12:50:00,15.93,15.97,15.93,15.96,474600.0,11.0352,11.0629,11.0352,11.056,474600.0
2007-12-14 12:55:00,15.96,15.97,15.94,15.96,257100.0,11.056,11.0629,11.0421,11.056,257100.0
2007-12-14 13:00:00,15.96,15.97,15.95,15.96,170400.0,11.056,11.0629,11.0491,11.056,170400.0
2007-12-14 13:05:00,15.97,15.97,15.96,15.97,94500.0,11.0629,11.0629,11.056,11.0629,94500.0
2007-12-14 13:10:00,15.97,15.97,15.96,15.97,107100.0,11.0629,11.0629,11.056,11.0629,107100.0
2007-12-14 13:15:00,15.97,15.97,15.95,15.96,201600.0,11.0629,11.0629,11.0491,11.056,201600.0
2007-12-14 13:20:00,15.96,15.96,15.95,15.96,124500.0,11.056,11.056,11.0491,11.056,124500.0
2007-12-14 13:25:00,15.96,15.99,15.95,15.97,487800.0,11.056,11.0768,11.0491,11.0629,487800.0
2007-12-14 13:30:00,15.97,15.98,15.97,15.98,289200.0,11.0629,11.0698,11.0629,11.0698,289200.0
2007-12-14 13:35:00,15.98,15.98,15.96,15.97,276600.0,11.0698,11.0698,11.056,11.0629,276600.0
2007-12-14 13:40:00,15.97,15.97,15.95,15.96,213600.0,11.0629,11.0629,11.0491,11.056,213600.0
2007-12-14 13:45:00,15.96,15.97,15.95,15.97,276900.0,11.056,11.0629,11.0491,11.0629,276900.0
2007-12-14 13:50:00,15.97,15.98,15.96,15.96,259800.0,11.0629,11.0698,11.056,11.056,259800.0
2007-12-14 13:55:00,15.96,15.96,15.94,15.95,381000.0,11.056,11.056,11.0421,11.0491,381000.0
2007-12-14 14:00:00,15.95,15.96,15.94,15.94,476700.0,11.0491,11.056,11.0421,11.0421,476700.0
2007-12-14 14:05:00,15.94,15.96,15.93,15.96,246000.0,11.0421,11.056,11.0352,11.056,246000.0
2007-12-14 14:10:00,15.96,15.98,15.96,15.96,302100.0,11.056,11.0698,11.056,11.056,302100.0
2007-12-14 14:15:00,15.97,15.97,15.96,15.96,208500.0,11.0629,11.0629,11.056,11.056,208500.0
2007-12-14 14:20:00,15.97,15.97,15.96,15.96,263400.0,11.0629,11.0629,11.056,11.056,263400.0
2007-12-14 14:25:00,15.96,15.97,15.96,15.96,197700.0,11.056,11.0629,11.056,11.056,197700.0
2007-12-14 14:30:00,15.96,15.97,15.96,15.97,161700.0,11.056,11.0629,11.056,11.0629,161700.0
2007-12-14 14:35:00,15.97,15.98,15.96,15.98,211800.0,11.0629,11.0698,11.056,11.0698,211800.0
2007-12-14 14:40:00,15.98,15.99,15.96,15.96,413400.0,11.0698,11.0768,11.056,11.056,413400.0
2007-12-14 14:45:00,15.96,15.97,15.95,15.95,329100.0,11.056,11.0629,11.0491,11.0491,329100.0
2007-12-14 14:50:00,15.95,15.98,15.93,15.97,459600.0,11.0491,11.0698,11.0352,11.0629,459600.0
2007-12-14 14:55:00,15.98,15.98,15.94,15.94,426600.0,11.0698,11.0698,11.0421,11.0421,426600.0
2007-12-14 15:00:00,15.94,15.95,15.91,15.92,669300.0,11.0421,11.0491,11.0214,11.0283,669300.0
2007-12-14 15:05:00,15.92,15.94,15.9,15.92,671400.0,11.0283,11.0421,11.0144,11.0283,671400.0
2007-12-14 15:10:00,15.92,15.93,15.91,15.93,455100.0,11.0283,11.0352,11.0214,11.0352,455100.0
2007-12-14 15:15:00,15.93,15.93,15.88,15.89,619200.0,11.0352,11.0352,11.0006,11.0075,619200.0
2007-12-14 15:20:00,15.89,15.92,15.87,15.91,686100.0,11.0075,11.0283,10.9936,11.0214,686100.0
2007-12-14 15:25:00,15.91,15.92,15.9,15.92,368400.0,11.0214,11.0283,11.0144,11.0283,368400.0
2007-12-14 15:30:00,15.92,15.93,15.91,15.92,687600.0,11.0283,11.0352,11.0214,11.0283,687600.0
2007-12-14 15:35:00,15.92,15.97,15.91,15.91,1071600.0,11.0283,11.0629,11.0214,11.0214,1071600.0
2007-12-14 15:40:00,15.91,15.91,15.89,15.9,1134300.0,11.0214,11.0214,11.0075,11.0144,1134300.0
2007-12-14 15:45:00,15.9,15.92,15.9,15.9,928200.0,11.0144,11.0283,11.0144,11.0144,928200.0
2007-12-14 15:50:00,15.9,15.92,15.88,15.89,1820400.0,11.0144,11.0283,11.0006,11.0075,1820400.0
2007-12-14 15:55:00,15.89,15.91,15.87,15.87,1904400.0,11.0075,11.0214,10.9936,10.9936,1904400.0
2007-12-17 09:30:00,15.87,15.9,15.79,15.84,822600.0,10.9936,11.0144,10.9382,10.9729,822600.0
2007-12-17 09:35:00,15.85,15.87,15.82,15.83,360600.0,10.9798,10.9936,10.959,10.9659,360600.0
2007-12-17 09:40:00,15.83,15.83,15.75,15.8,651900.0,10.9659,10.9659,10.9105,10.9452,651900.0
2007-12-17 09:45:00,15.8,15.82,15.78,15.79,436800.0,10.9452,10.959,10.9313,10.9382,436800.0
2007-12-17 09:50:00,15.79,15.84,15.79,15.81,773100.0,10.9382,10.9729,10.9382,10.9521,773100.0
2007-12-17 09:55:00,15.81,15.85,15.77,15.83,681600.0,10.9521,10.9798,10.9244,10.9659,681600.0
2007-12-17 10:00:00,15.82,15.87,15.81,15.81,750600.0,10.959,10.9936,10.9521,10.9521,750600.0
2007-12-17 10:05:00,15.81,15.82,15.76,15.77,1307400.0,10.9521,10.959,10.9174,10.9244,1307400.0
2007-12-17 10:10:00,15.77,15.82,15.77,15.82,441600.0,10.9244,10.959,10.9244,10.959,441600.0
2007-12-17 10:15:00,15.82,15.95,15.82,15.92,804000.0,10.959,11.0491,10.959,11.0283,804000.0
2007-12-17 10:20:00,15.92,16.0,15.92,15.98,707400.0,11.0283,11.0837,11.0283,11.0698,707400.0
2007-12-17 10:25:00,15.98,15.99,15.95,15.96,412500.0,11.0698,11.0768,11.0491,11.056,412500.0
2007-12-17 10:30:00,15.96,15.98,15.94,15.97,411000.0,11.056,11.0698,11.0421,11.0629,411000.0
2007-12-17 10:35:00,15.97,16.02,15.94,16.01,682800.0,11.0629,11.0976,11.0421,11.0906,682800.0
2007-12-17 10:40:00,16.01,16.05,16.01,16.02,685800.0,11.0906,11.1183,11.0906,11.0976,685800.0
2007-12-17 10:45:00,16.02,16.04,16.0,16.02,490500.0,11.0976,11.1114,11.0837,11.0976,490500.0
2007-12-17 10:50:00,16.02,16.02,16.0,16.01,477000.0,11.0976,11.0976,11.0837,11.0906,477000.0
2007-12-17 10:55:00,16.01,16.04,16.01,16.04,375300.0,11.0906,11.1114,11.0906,11.1114,375300.0
2007-12-17 11:00:00,16.04,16.04,16.03,16.03,526500.0,11.1114,11.1114,11.1045,11.1045,526500.0
2007-12-17 11:05:00,16.03,16.03,15.98,15.98,620100.0,11.1045,11.1045,11.0698,11.0698,620100.0
2007-12-17 11:10:00,15.98,15.98,15.93,15.94,490800.0,11.0698,11.0698,11.0352,11.0421,490800.0
2007-12-17 11:15:00,15.94,15.95,15.93,15.94,475500.0,11.0421,11.0491,11.0352,11.0421,475500.0
2007-12-17 11:20:00,15.94,15.95,15.92,15.95,518100.0,11.0421,11.0491,11.0283,11.0491,518100.0
2007-12-17 11:25:00,15.95,15.96,15.93,15.93,477300.0,11.0491,11.056,11.0352,11.0352,477300.0
2007-12-17 11:30:00,15.94,15.97,15.93,15.96,278700.0,11.0421,11.0629,11.0352,11.056,278700.0
2007-12-17 11:35:00,15.95,15.96,15.93,15.94,354900.0,11.0491,11.056,11.0352,11.0421,354900.0
2007-12-17 11:40:00,15.94,15.94,15.93,15.93,408900.0,11.0421,11.0421,11.0352,11.0352,408900.0
2007-12-17 11:45:00,15.93,15.94,15.93,15.94,386700.0,11.0352,11.0421,11.0352,11.0421,386700.0
2007-12-17 11:50:00,15.94,15.96,15.93,15.95,358800.0,11.0421,11.056,11.0352,11.0491,358800.0
2007-12-17 11:55:00,15.95,15.96,15.94,15.95,338100.0,11.0491,11.056,11.0421,11.0491,338100.0
2007-12-17 12:00:00,15.95,15.97,15.94,15.97,214500.0,11.0491,11.0629,11.0421,11.0629,214500.0
2007-12-17 12:05:00,15.97,15.99,15.97,15.99,337500.0,11.0629,11.0768,11.0629,11.0768,337500.0
2007-12-17 12:10:00,15.99,16.02,15.98,16.01,291600.0,11.0768,11.0976,11.0698,11.0906,291600.0
2007-12-17 12:15:00,16.01,16.01,16.0,16.01,261600.0,11.0906,11.0906,11.0837,11.0906,261600.0
2007-12-17 12:20:00,16.01,16.02,16.01,16.02,241800.0,11.0906,11.0976,11.0906,11.0976,241800.0
2007-12-17 12:25:00,16.02,16.02,16.0,16.0,196200.0,11.0976,11.0976,11.0837,11.0837,196200.0
2007-12-17 12:30:00,16.0,16.02,16.0,16.01,247500.0,11.0837,11.0976,11.0837,11.0906,247500.0
2007-12-17 12:35:00,16.01,16.03,16.01,16.02,224400.0,11.0906,11.1045,11.0906,11.0976,224400.0
2007-12-17 12:40:00,16.02,16.03,16.0,16.0,242700.0,11.0976,11.1045,11.0837,11.0837,242700.0
2007-12-17 12:45:00,16.0,16.01,15.98,15.99,604800.0,11.0837,11.0906,11.0698,11.0768,604800.0
2007-12-17 12:50:00,16.0,16.03,15.99,16.03,321000.0,11.0837,11.1045,11.0768,11.1045,321000.0
2007-12-17 12:55:00,16.03,16.03,16.0,16.01,551400.0,11.1045,11.1045,11.0837,11.0906,551400.0
2007-12-17 13:00:00,16.01,16.02,16.0,16.02,306900.0,11.0906,11.0976,11.0837,11.0976,306900.0
2007-12-17 13:05:00,16.02,16.03,15.98,16.0,928200.0,11.0976,11.1045,11.0698,11.0837,928200.0
2007-12-17 13:10:00,16.0,16.03,16.0,16.01,666900.0,11.0837,11.1045,11.0837,11.0906,666900.0
2007-12-17 13:15:00,16.01,16.01,15.97,15.97,878400.0,11.0906,11.0906,11.0629,11.0629,878400.0
2007-12-17 13:20:00,15.97,15.98,15.96,15.98,846000.0,11.0629,11.0698,11.056,11.0698,846000.0
2007-12-17 13:25:00,15.98,16.0,15.97,15.99,461100.0,11.0698,11.0837,11.0629,11.0768,461100.0
2007-12-17 13:30:00,15.99,16.02,15.99,16.01,256200.0,11.0768,11.0976,11.0768,11.0906,256200.0
2007-12-17 13:35:00,16.01,16.02,15.99,16.0,226200.0,11.0906,11.0976,11.0768,11.0837,226200.0
2007-12-17 13:40:00,16.0,16.01,15.99,16.0,444300.0,11.0837,11.0906,11.0768,11.0837,444300.0
2007-12-17 13:45:00,16.0,16.0,15.99,16.0,509400.0,11.0837,11.0837,11.0768,11.0837,509400.0
2007-12-17 13:50:00,16.0,16.01,15.99,16.0,379800.0,11.0837,11.0906,11.0768,11.0837,379800.0
2007-12-17 13:55:00,16.0,16.01,15.95,15.96,546000.0,11.0837,11.0906,11.0491,11.056,546000.0
2007-12-17 14:00:00,15.96,16.0,15.95,16.0,489600.0,11.056,11.0837,11.0491,11.0837,489600.0
2007-12-17 14:05:00,16.0,16.02,15.99,16.0,581400.0,11.0837,11.0976,11.0768,11.0837,581400.0
2007-12-17 14:10:00,16.0,16.02,15.99,16.0,280200.0,11.0837,11.0976,11.0768,11.0837,280200.0
2007-12-17 14:15:00,16.0,16.03,16.0,16.03,202200.0,11.0837,11.1045,11.0837,11.1045,202200.0
2007-12-17 14:20:00,16.03,16.05,16.03,16.04,393600.0,11.1045,11.1183,11.1045,11.1114,393600.0
2007-12-17 14:25:00,16.04,16.05,16.02,16.04,201000.0,11.1114,11.1183,11.0976,11.1114,201000.0
2007-12-17 14:30:00,16.04,16.05,16.03,16.04,366600.0,11.1114,11.1183,11.1045,11.1114,366600.0
2007-12-17 14:35:00,16.04,16.05,16.03,16.05,259200.0,11.1114,11.1183,11.1045,11.1183,259200.0
2007-12-17 14:40:00,16.05,16.05,16.02,16.02,422700.0,11.1183,11.1183,11.0976,11.0976,422700.0
2007-12-17 14:45:00,16.02,16.04,16.02,16.02,232500.0,11.0976,11.1114,11.0976,11.0976,232500.0
2007-12-17 14:50:00,16.02,16.03,16.01,16.02,521700.0,11.0976,11.1045,11.0906,11.0976,521700.0
2007-12-17 14:55:00,16.02,16.03,16.02,16.02,623700.0,11.0976,11.1045,11.0976,11.0976,623700.0
2007-12-17 15:00:00,16.02,16.04,16.02,16.02,673200.0,11.0976,11.1114,11.0976,11.0976,673200.0
2007-12-17 15:05:00,16.02,16.02,16.0,16.0,722400.0,11.0976,11.0976,11.0837,11.0837,722400.0
2007-12-17 15:10:00,16.0,16.01,15.98,15.99,657000.0,11.0837,11.0906,11.0698,11.0768,657000.0
2007-12-17 15:15:00,15.99,16.0,15.97,15.98,581100.0,11.0768,11.0837,11.0629,11.0698,581100.0
2007-12-17 15:20:00,15.98,16.0,15.96,15.99,887100.0,11.0698,11.0837,11.056,11.0768,887100.0
2007-12-17 15:25:00,15.99,16.0,15.97,15.97,520500.0,11.0768,11.0837,11.0629,11.0629,520500.0
2007-12-17 15:30:00,15.97,16.0,15.97,15.99,611700.0,11.0629,11.0837,11.0629,11.0768,611700.0
2007-12-17 15:35:00,15.99,16.01,15.98,15.99,1376400.0,11.0768,11.0906,11.0698,11.0768,1376400.0
2007-12-17 15:40:00,15.99,16.01,15.98,15.98,1311600.0,11.0768,11.0906,11.0698,11.0698,1311600.0
2007-12-17 15:45:00,15.99,15.99,15.97,15.98,1300800.0,11.0768,11.0768,11.0629,11.0698,1300800.0
2007-12-17 15:50:00,15.98,15.99,15.96,15.96,1480200.0,11.0698,11.0768,11.056,11.056,1480200.0
2007-12-17 15:55:00,15.97,15.97,15.92,15.93,1960200.0,11.0629,11.0629,11.0283,11.0352,1960200.0
2007-12-18 09:30:00,16.03,16.12,16.03,16.11,1130100.0,11.1045,11.1668,11.1045,11.1599,1130100.0
2007-12-18 09:35:00,16.11,16.12,16.03,16.05,651900.0,11.1599,11.1668,11.1045,11.1183,651900.0
2007-12-18 09:40:00,16.05,16.05,15.94,15.98,987300.0,11.1183,11.1183,11.0421,11.0698,987300.0
2007-12-18 09:45:00,15.98,15.99,15.93,15.95,635100.0,11.0698,11.0768,11.0352,11.0491,635100.0
2007-12-18 09:50:00,15.95,16.02,15.94,16.01,432600.0,11.0491,11.0976,11.0421,11.0906,432600.0
2007-12-18 09:55:00,16.01,16.08,15.98,16.05,709200.0,11.0906,11.1391,11.0698,11.1183,709200.0
2007-12-18 10:00:00,16.05,16.07,16.03,16.04,417900.0,11.1183,11.1322,11.1045,11.1114,417900.0
2007-12-18 10:05:00,16.05,16.06,16.04,16.05,249900.0,11.1183,11.1253,11.1114,11.1183,249900.0
2007-12-18 10:10:00,16.05,16.05,16.03,16.04,515400.0,11.1183,11.1183,11.1045,11.1114,515400.0
2007-12-18 10:15:00,16.04,16.05,16.04,16.05,525900.0,11.1114,11.1183,11.1114,11.1183,525900.0
2007-12-18 10:20:00,16.05,16.07,16.05,16.07,598200.0,11.1183,11.1322,11.1183,11.1322,598200.0
2007-12-18 10:25:00,16.07,16.09,16.06,16.07,510900.0,11.1322,11.1461,11.1253,11.1322,510900.0
2007-12-18 10:30:00,16.07,16.08,16.04,16.04,644400.0,11.1322,11.1391,11.1114,11.1114,644400.0
2007-12-18 10:35:00,16.04,16.05,16.03,16.04,460800.0,11.1114,11.1183,11.1045,11.1114,460800.0
2007-12-18 10:40:00,16.04,16.05,16.01,16.04,648000.0,11.1114,11.1183,11.0906,11.1114,648000.0
2007-12-18 10:45:00,16.04,16.04,15.98,16.01,513000.0,11.1114,11.1114,11.0698,11.0906,513000.0
2007-12-18 10:50:00,16.01,16.03,16.0,16.02,436500.0,11.0906,11.1045,11.0837,11.0976,436500.0
2007-12-18 10:55:00,16.03,16.05,16.02,16.04,403500.0,11.1045,11.1183,11.0976,11.1114,403500.0
2007-12-18 11:00:00,16.05,16.06,16.02,16.05,532800.0,11.1183,11.1253,11.0976,11.1183,532800.0
2007-12-18 11:05:00,16.05,16.07,16.05,16.05,323100.0,11.1183,11.1322,11.1183,11.1183,323100.0
2007-12-18 11:10:00,16.05,16.06,16.04,16.05,370500.0,11.1183,11.1253,11.1114,11.1183,370500.0
2007-12-18 11:15:00,16.05,16.06,16.03,16.04,456300.0,11.1183,11.1253,11.1045,11.1114,456300.0
2007-12-18 11:20:00,16.04,16.06,16.02,16.03,570000.0,11.1114,11.1253,11.0976,11.1045,570000.0
2007-12-18 11:25:00,16.03,16.04,16.0,16.0,965700.0,11.1045,11.1114,11.0837,11.0837,965700.0
2007-12-18 11:30:00,16.0,16.01,15.99,16.01,476100.0,11.0837,11.0906,11.0768,11.0906,476100.0
2007-12-18 11:35:00,16.01,16.01,15.99,16.0,459000.0,11.0906,11.0906,11.0768,11.0837,459000.0
2007-12-18 11:40:00,16.0,16.01,16.0,16.0,264300.0,11.0837,11.0906,11.0837,11.0837,264300.0
2007-12-18 11:45:00,16.0,16.0,15.92,15.95,739500.0,11.0837,11.0837,11.0283,11.0491,739500.0
2007-12-18 11:50:00,15.95,15.95,15.93,15.93,554100.0,11.0491,11.0491,11.0352,11.0352,554100.0
2007-12-18 11:55:00,15.93,15.95,15.62,15.92,753000.0,11.0352,11.0491,10.8205,11.0283,753000.0
2007-12-18 12:00:00,15.92,15.93,15.89,15.92,702000.0,11.0283,11.0352,11.0075,11.0283,702000.0
2007-12-18 12:05:00,15.93,15.96,15.92,15.96,546600.0,11.0352,11.056,11.0283,11.056,546600.0
2007-12-18 12:10:00,15.96,15.97,15.92,15.94,552300.0,11.056,11.0629,11.0283,11.0421,552300.0
2007-12-18 12:15:00,15.94,15.96,15.93,15.95,327600.0,11.0421,11.056,11.0352,11.0491,327600.0
2007-12-18 12:20:00,15.95,15.97,15.94,15.97,366600.0,11.0491,11.0629,11.0421,11.0629,366600.0
2007-12-18 12:25:00,15.97,15.97,15.95,15.96,396900.0,11.0629,11.0629,11.0491,11.056,396900.0
2007-12-18 12:30:00,15.96,15.97,15.95,15.96,271500.0,11.056,11.0629,11.0491,11.056,271500.0
2007-12-18 12:35:00,15.97,15.97,15.94,15.94,395400.0,11.0629,11.0629,11.0421,11.0421,395400.0
2007-12-18 12:40:00,15.95,15.96,15.94,15.95,318900.0,11.0491,11.056,11.0421,11.0491,318900.0
2007-12-18 12:45:00,15.95,15.97,15.94,15.96,444600.0,11.0491,11.0629,11.0421,11.056,444600.0
2007-12-18 12:50:00,15.96,15.97,15.93,15.94,713700.0,11.056,11.0629,11.0352,11.0421,713700.0
2007-12-18 12:55:00,15.94,15.94,15.93,15.93,224400.0,11.0421,11.0421,11.0352,11.0352,224400.0
2007-12-18 13:00:00,15.93,15.94,15.91,15.93,417300.0,11.0352,11.0421,11.0214,11.0352,417300.0
2007-12-18 13:05:00,15.93,15.95,15.92,15.93,213900.0,11.0352,11.0491,11.0283,11.0352,213900.0
2007-12-18 13:10:00,15.93,15.94,15.92,15.93,358200.0,11.0352,11.0421,11.0283,11.0352,358200.0
2007-12-18 13:15:00,15.93,15.97,15.93,15.97,413400.0,11.0352,11.0629,11.0352,11.0629,413400.0
2007-12-18 13:20:00,15.97,16.03,15.97,16.03,686700.0,11.0629,11.1045,11.0629,11.1045,686700.0
2007-12-18 13:25:00,16.03,16.06,16.03,16.04,450600.0,11.1045,11.1253,11.1045,11.1114,450600.0
2007-12-18 13:30:00,16.04,16.06,16.02,16.06,515400.0,11.1114,11.1253,11.0976,11.1253,515400.0
2007-12-18 13:35:00,16.06,16.06,16.03,16.04,304200.0,11.1253,11.1253,11.1045,11.1114,304200.0
2007-12-18 13:40:00,16.04,16.08,16.04,16.06,617100.0,11.1114,11.1391,11.1114,11.1253,617100.0
2007-12-18 13:45:00,16.06,16.08,16.04,16.07,351600.0,11.1253,11.1391,11.1114,11.1322,351600.0
2007-12-18 13:50:00,16.07,16.07,16.04,16.05,520200.0,11.1322,11.1322,11.1114,11.1183,520200.0
2007-12-18 13:55:00,16.05,16.05,16.02,16.03,224400.0,11.1183,11.1183,11.0976,11.1045,224400.0
2007-12-18 14:00:00,16.03,16.06,16.03,16.04,351000.0,11.1045,11.1253,11.1045,11.1114,351000.0
2007-12-18 14:05:00,16.04,16.06,16.01,16.05,671400.0,11.1114,11.1253,11.0906,11.1183,671400.0
2007-12-18 14:10:00,16.06,16.07,16.04,16.06,375600.0,11.1253,11.1322,11.1114,11.1253,375600.0
2007-12-18 14:15:00,16.06,16.08,16.05,16.08,503100.0,11.1253,11.1391,11.1183,11.1391,503100.0
2007-12-18 14:20:00,16.08,16.09,16.07,16.09,750300.0,11.1391,11.1461,11.1322,11.1461,750300.0
2007-12-18 14:25:00,16.09,16.13,16.09,16.13,711300.0,11.1461,11.1738,11.1461,11.1738,711300.0
2007-12-18 14:30:00,16.13,16.17,16.12,16.15,635400.0,11.1738,11.2015,11.1668,11.1876,635400.0
2007-12-18 14:35:00,16.15,16.16,16.13,16.14,523800.0,11.1876,11.1945,11.1738,11.1807,523800.0
2007-12-18 14:40:00,16.14,16.15,16.11,16.13,357900.0,11.1807,11.1876,11.1599,11.1738,357900.0
2007-12-18 14:45:00,16.13,16.14,16.1,16.12,416700.0,11.1738,11.1807,11.153,11.1668,416700.0
2007-12-18 14:50:00,16.12,16.13,16.1,16.1,325800.0,11.1668,11.1738,11.153,11.153,325800.0
2007-12-18 14:55:00,16.1,16.11,16.09,16.1,369300.0,11.153,11.1599,11.1461,11.153,369300.0
2007-12-18 15:00:00,16.1,16.12,16.09,16.11,421500.0,11.153,11.1668,11.1461,11.1599,421500.0
2007-12-18 15:05:00,16.11,16.15,16.1,16.11,624900.0,11.1599,11.1876,11.153,11.1599,624900.0
2007-12-18 15:10:00,16.1,16.12,16.09,16.11,461700.0,11.153,11.1668,11.1461,11.1599,461700.0
2007-12-18 15:15:00,16.11,16.15,16.11,16.13,836700.0,11.1599,11.1876,11.1599,11.1738,836700.0
2007-12-18 15:20:00,16.13,16.13,16.09,16.11,469800.0,11.1738,11.1738,11.1461,11.1599,469800.0
2007-12-18 15:25:00,16.11,16.15,16.11,16.14,801000.0,11.1599,11.1876,11.1599,11.1807,801000.0
2007-12-18 15:30:00,16.14,16.17,16.14,16.17,996300.0,11.1807,11.2015,11.1807,11.2015,996300.0
2007-12-18 15:35:00,16.17,16.18,16.15,16.18,988800.0,11.2015,11.2084,11.1876,11.2084,988800.0
2007-12-18 15:40:00,16.18,16.18,16.16,16.16,1065600.0,11.2084,11.2084,11.1945,11.1945,1065600.0
2007-12-18 15:45:00,16.16,16.16,16.1,16.1,1297200.0,11.1945,11.1945,11.153,11.153,1297200.0
2007-12-18 15:50:00,16.1,16.1,16.07,16.08,1485000.0,11.153,11.153,11.1322,11.1391,1485000.0
2007-12-18 15:55:00,16.08,16.09,16.05,16.07,1604400.0,11.1391,11.1461,11.1183,11.1322,1604400.0
2007-12-19 09:30:00,16.05,16.16,16.05,16.12,777600.0,11.1183,11.1945,11.1183,11.1668,777600.0
2007-12-19 09:35:00,16.12,16.12,16.0,16.03,750300.0,11.1668,11.1668,11.0837,11.1045,750300.0
2007-12-19 09:40:00,16.04,16.04,16.0,16.01,632400.0,11.1114,11.1114,11.0837,11.0906,632400.0
2007-12-19 09:45:00,16.0,16.08,16.0,16.07,988800.0,11.0837,11.1391,11.0837,11.1322,988800.0
2007-12-19 09:50:00,16.07,16.12,16.05,16.12,570600.0,11.1322,11.1668,11.1183,11.1668,570600.0
2007-12-19 09:55:00,16.12,16.13,16.05,16.06,689100.0,11.1668,11.1738,11.1183,11.1253,689100.0
2007-12-19 10:00:00,16.07,16.07,16.0,16.06,699600.0,11.1322,11.1322,11.0837,11.1253,699600.0
2007-12-19 10:05:00,16.06,16.08,16.05,16.07,520800.0,11.1253,11.1391,11.1183,11.1322,520800.0
2007-12-19 10:10:00,16.06,16.07,16.02,16.04,493800.0,11.1253,11.1322,11.0976,11.1114,493800.0
2007-12-19 10:15:00,16.03,16.05,16.01,16.03,321000.0,11.1045,11.1183,11.0906,11.1045,321000.0
2007-12-19 10:20:00,16.03,16.06,16.03,16.04,623700.0,11.1045,11.1253,11.1045,11.1114,623700.0
2007-12-19 10:25:00,16.04,16.05,16.01,16.04,323400.0,11.1114,11.1183,11.0906,11.1114,323400.0
2007-12-19 10:30:00,16.04,16.04,16.01,16.02,416100.0,11.1114,11.1114,11.0906,11.0976,416100.0
2007-12-19 10:35:00,16.02,16.02,15.99,16.0,693600.0,11.0976,11.0976,11.0768,11.0837,693600.0
2007-12-19 10:40:00,16.01,16.04,15.99,16.03,471600.0,11.0906,11.1114,11.0768,11.1045,471600.0
2007-12-19 10:45:00,16.04,16.05,16.02,16.04,425700.0,11.1114,11.1183,11.0976,11.1114,425700.0
2007-12-19 10:50:00,16.04,16.05,16.02,16.02,431400.0,11.1114,11.1183,11.0976,11.0976,431400.0
2007-12-19 10:55:00,16.02,16.04,16.01,16.04,302400.0,11.0976,11.1114,11.0906,11.1114,302400.0
2007-12-19 11:00:00,16.04,16.05,16.02,16.05,391800.0,11.1114,11.1183,11.0976,11.1183,391800.0
2007-12-19 11:05:00,16.04,16.06,16.03,16.06,463200.0,11.1114,11.1253,11.1045,11.1253,463200.0
2007-12-19 11:10:00,16.06,16.06,16.03,16.04,367500.0,11.1253,11.1253,11.1045,11.1114,367500.0
2007-12-19 11:15:00,16.04,16.05,16.0,16.0,754200.0,11.1114,11.1183,11.0837,11.0837,754200.0
2007-12-19 11:20:00,16.0,16.03,15.98,16.01,734400.0,11.0837,11.1045,11.0698,11.0906,734400.0
2007-12-19 11:25:00,16.01,16.03,15.99,15.99,316800.0,11.0906,11.1045,11.0768,11.0768,316800.0
2007-12-19 11:30:00,15.99,16.0,15.97,16.0,727200.0,11.0768,11.0837,11.0629,11.0837,727200.0
2007-12-19 11:35:00,16.0,16.01,15.98,15.99,573900.0,11.0837,11.0906,11.0698,11.0768,573900.0
2007-12-19 11:40:00,15.99,16.0,15.98,15.99,400500.0,11.0768,11.0837,11.0698,11.0768,400500.0
2007-12-19 11:45:00,15.99,16.0,15.98,15.99,250500.0,11.0768,11.0837,11.0698,11.0768,250500.0
2007-12-19 11:50:00,15.99,16.0,15.97,15.98,272400.0,11.0768,11.0837,11.0629,11.0698,272400.0
2007-12-19 11:55:00,15.98,16.0,15.97,15.98,1077600.0,11.0698,11.0837,11.0629,11.0698,1077600.0
2007-12-19 12:00:00,15.98,15.99,15.95,15.97,570900.0,11.0698,11.0768,11.0491,11.0629,570900.0
2007-12-19 12:05:00,15.96,15.98,15.96,15.97,241800.0,11.056,11.0698,11.056,11.0629,241800.0
2007-12-19 12:10:00,15.97,15.99,15.97,15.98,230700.0,11.0629,11.0768,11.0629,11.0698,230700.0
2007-12-19 12:15:00,15.98,15.99,15.97,15.97,236400.0,11.0698,11.0768,11.0629,11.0629,236400.0
2007-12-19 12:20:00,15.97,16.02,15.97,16.01,244800.0,11.0629,11.0976,11.0629,11.0906,244800.0
2007-12-19 12:25:00,16.01,16.02,16.0,16.01,141600.0,11.0906,11.0976,11.0837,11.0906,141600.0
2007-12-19 12:30:00,16.01,16.01,15.97,15.98,186900.0,11.0906,11.0906,11.0629,11.0698,186900.0
2007-12-19 12:35:00,15.98,16.0,15.98,15.99,91800.0,11.0698,11.0837,11.0698,11.0768,91800.0
2007-12-19 12:40:00,15.98,15.99,15.96,15.98,230400.0,11.0698,11.0768,11.056,11.0698,230400.0
2007-12-19 12:45:00,15.97,15.99,15.96,15.99,338400.0,11.0629,11.0768,11.056,11.0768,338400.0
2007-12-19 12:50:00,15.99,16.04,15.98,16.04,330000.0,11.0768,11.1114,11.0698,11.1114,330000.0
2007-12-19 12:55:00,16.04,16.04,15.99,16.01,267000.0,11.1114,11.1114,11.0768,11.0906,267000.0
2007-12-19 13:00:00,16.01,16.01,15.96,15.97,360600.0,11.0906,11.0906,11.056,11.0629,360600.0
2007-12-19 13:05:00,15.97,16.02,15.97,16.0,334800.0,11.0629,11.0976,11.0629,11.0837,334800.0
2007-12-19 13:10:00,16.0,16.01,15.99,16.0,146100.0,11.0837,11.0906,11.0768,11.0837,146100.0
2007-12-19 13:15:00,16.0,16.01,15.99,15.99,283200.0,11.0837,11.0906,11.0768,11.0768,283200.0
2007-12-19 13:20:00,16.0,16.0,15.98,15.98,207000.0,11.0837,11.0837,11.0698,11.0698,207000.0
2007-12-19 13:25:00,15.99,16.0,15.98,16.0,175800.0,11.0768,11.0837,11.0698,11.0837,175800.0
2007-12-19 13:30:00,16.0,16.01,15.98,15.98,235200.0,11.0837,11.0906,11.0698,11.0698,235200.0
2007-12-19 13:35:00,15.98,16.0,15.97,16.0,218400.0,11.0698,11.0837,11.0629,11.0837,218400.0
2007-12-19 13:40:00,15.99,16.0,15.97,16.0,378300.0,11.0768,11.0837,11.0629,11.0837,378300.0
2007-12-19 13:45:00,16.0,16.0,15.97,15.99,476400.0,11.0837,11.0837,11.0629,11.0768,476400.0
2007-12-19 13:50:00,15.99,16.0,15.98,16.0,168300.0,11.0768,11.0837,11.0698,11.0837,168300.0
2007-12-19 13:55:00,16.0,16.0,15.98,15.99,174600.0,11.0837,11.0837,11.0698,11.0768,174600.0
2007-12-19 14:00:00,15.99,16.02,15.98,16.01,370500.0,11.0768,11.0976,11.0698,11.0906,370500.0
2007-12-19 14:05:00,16.01,16.03,16.01,16.03,206100.0,11.0906,11.1045,11.0906,11.1045,206100.0
2007-12-19 14:10:00,16.03,16.06,16.02,16.05,506700.0,11.1045,11.1253,11.0976,11.1183,506700.0
2007-12-19 14:15:00,16.05,16.07,16.04,16.04,330600.0,11.1183,11.1322,11.1114,11.1114,330600.0
2007-12-19 14:20:00,16.05,16.06,16.04,16.04,212700.0,11.1183,11.1253,11.1114,11.1114,212700.0
2007-12-19 14:25:00,16.04,16.06,16.03,16.04,423000.0,11.1114,11.1253,11.1045,11.1114,423000.0
2007-12-19 14:30:00,16.04,16.05,16.02,16.02,341400.0,11.1114,11.1183,11.0976,11.0976,341400.0
2007-12-19 14:35:00,16.02,16.04,16.01,16.02,213600.0,11.0976,11.1114,11.0906,11.0976,213600.0
2007-12-19 14:40:00,16.02,16.05,16.02,16.05,243600.0,11.0976,11.1183,11.0976,11.1183,243600.0
2007-12-19 14:45:00,16.05,16.06,16.04,16.06,394200.0,11.1183,11.1253,11.1114,11.1253,394200.0
2007-12-19 14:50:00,16.06,16.06,16.04,16.05,269100.0,11.1253,11.1253,11.1114,11.1183,269100.0
2007-12-19 14:55:00,16.04,16.05,16.04,16.04,213600.0,11.1114,11.1183,11.1114,11.1114,213600.0
2007-12-19 15:00:00,16.04,16.06,16.02,16.06,401700.0,11.1114,11.1253,11.0976,11.1253,401700.0
2007-12-19 15:05:00,16.06,16.06,16.02,16.04,567900.0,11.1253,11.1253,11.0976,11.1114,567900.0
2007-12-19 15:10:00,16.03,16.05,16.03,16.05,374400.0,11.1045,11.1183,11.1045,11.1183,374400.0
2007-12-19 15:15:00,16.05,16.06,16.04,16.05,315900.0,11.1183,11.1253,11.1114,11.1183,315900.0
2007-12-19 15:20:00,16.06,16.06,16.02,16.05,678900.0,11.1253,11.1253,11.0976,11.1183,678900.0
2007-12-19 15:25:00,16.04,16.05,16.03,16.04,570000.0,11.1114,11.1183,11.1045,11.1114,570000.0
2007-12-19 15:30:00,16.04,16.05,16.02,16.04,441900.0,11.1114,11.1183,11.0976,11.1114,441900.0
2007-12-19 15:35:00,16.03,16.05,16.03,16.05,628800.0,11.1045,11.1183,11.1045,11.1183,628800.0
2007-12-19 15:40:00,16.05,16.05,16.03,16.04,559800.0,11.1183,11.1183,11.1045,11.1114,559800.0
2007-12-19 15:45:00,16.04,16.05,16.04,16.04,740400.0,11.1114,11.1183,11.1114,11.1114,740400.0
2007-12-19 15:50:00,16.04,16.06,16.02,16.03,912000.0,11.1114,11.1253,11.0976,11.1045,912000.0
2007-12-19 15:55:00,16.03,16.04,16.0,16.02,1110300.0,11.1045,11.1114,11.0837,11.0976,1110300.0
2007-12-20 09:30:00,16.03,16.09,16.03,16.06,591000.0,11.1045,11.1461,11.1045,11.1253,591000.0
2007-12-20 09:35:00,16.07,16.09,16.02,16.09,467400.0,11.1322,11.1461,11.0976,11.1461,467400.0
2007-12-20 09:40:00,16.09,16.1,16.07,16.09,367500.0,11.1461,11.153,11.1322,11.1461,367500.0
2007-12-20 09:45:00,16.09,16.11,16.08,16.09,455700.0,11.1461,11.1599,11.1391,11.1461,455700.0
2007-12-20 09:50:00,16.09,16.11,16.07,16.08,344700.0,11.1461,11.1599,11.1322,11.1391,344700.0
2007-12-20 09:55:00,16.08,16.08,16.01,16.03,565800.0,11.1391,11.1391,11.0906,11.1045,565800.0
2007-12-20 10:00:00,16.03,16.05,16.0,16.01,442500.0,11.1045,11.1183,11.0837,11.0906,442500.0
2007-12-20 10:05:00,16.01,16.02,15.99,16.01,479400.0,11.0906,11.0976,11.0768,11.0906,479400.0
2007-12-20 10:10:00,16.01,16.04,16.0,16.01,390600.0,11.0906,11.1114,11.0837,11.0906,390600.0
2007-12-20 10:15:00,16.01,16.02,15.99,16.01,332100.0,11.0906,11.0976,11.0768,11.0906,332100.0
2007-12-20 10:20:00,16.01,16.04,16.01,16.02,328500.0,11.0906,11.1114,11.0906,11.0976,328500.0
2007-12-20 10:25:00,16.02,16.03,16.0,16.01,354600.0,11.0976,11.1045,11.0837,11.0906,354600.0
2007-12-20 10:30:00,16.01,16.05,15.99,16.04,501300.0,11.0906,11.1183,11.0768,11.1114,501300.0
2007-12-20 10:35:00,16.04,16.05,16.01,16.04,334200.0,11.1114,11.1183,11.0906,11.1114,334200.0
2007-12-20 10:40:00,16.04,16.08,16.04,16.05,746100.0,11.1114,11.1391,11.1114,11.1183,746100.0
2007-12-20 10:45:00,16.05,16.06,16.04,16.05,358500.0,11.1183,11.1253,11.1114,11.1183,358500.0
2007-12-20 10:50:00,16.05,16.05,16.0,16.0,419700.0,11.1183,11.1183,11.0837,11.0837,419700.0
2007-12-20 10:55:00,16.0,16.0,15.97,15.97,602100.0,11.0837,11.0837,11.0629,11.0629,602100.0
2007-12-20 11:00:00,15.97,15.98,15.95,15.97,579600.0,11.0629,11.0698,11.0491,11.0629,579600.0
2007-12-20 11:05:00,15.97,15.98,15.94,15.94,400800.0,11.0629,11.0698,11.0421,11.0421,400800.0
2007-12-20 11:10:00,15.94,15.97,15.94,15.95,384000.0,11.0421,11.0629,11.0421,11.0491,384000.0
2007-12-20 11:15:00,15.95,15.96,15.93,15.93,317700.0,11.0491,11.056,11.0352,11.0352,317700.0
2007-12-20 11:20:00,15.93,15.93,15.9,15.91,505200.0,11.0352,11.0352,11.0144,11.0214,505200.0
2007-12-20 11:25:00,15.91,15.92,15.9,15.92,370500.0,11.0214,11.0283,11.0144,11.0283,370500.0
2007-12-20 11:30:00,15.92,15.94,15.91,15.91,464700.0,11.0283,11.0421,11.0214,11.0214,464700.0
2007-12-20 11:35:00,15.91,15.94,15.9,15.91,328200.0,11.0214,11.0421,11.0144,11.0214,328200.0
2007-12-20 11:40:00,15.91,15.91,15.87,15.88,579300.0,11.0214,11.0214,10.9936,11.0006,579300.0
2007-12-20 11:45:00,15.88,15.92,15.88,15.9,389100.0,11.0006,11.0283,11.0006,11.0144,389100.0
2007-12-20 11:50:00,15.89,15.91,15.88,15.88,221700.0,11.0075,11.0214,11.0006,11.0006,221700.0
2007-12-20 11:55:00,15.88,15.89,15.87,15.87,321600.0,11.0006,11.0075,10.9936,10.9936,321600.0
2007-12-20 12:00:00,15.87,15.87,15.83,15.84,636300.0,10.9936,10.9936,10.9659,10.9729,636300.0
2007-12-20 12:05:00,15.84,15.85,15.81,15.82,1076100.0,10.9729,10.9798,10.9521,10.959,1076100.0
2007-12-20 12:10:00,15.81,15.81,15.77,15.77,912600.0,10.9521,10.9521,10.9244,10.9244,912600.0
2007-12-20 12:15:00,15.78,15.81,15.77,15.79,582600.0,10.9313,10.9521,10.9244,10.9382,582600.0
2007-12-20 12:20:00,15.79,15.81,15.78,15.81,284700.0,10.9382,10.9521,10.9313,10.9521,284700.0
2007-12-20 12:25:00,15.81,15.84,15.81,15.84,889500.0,10.9521,10.9729,10.9521,10.9729,889500.0
2007-12-20 12:30:00,15.84,15.84,15.81,15.83,226800.0,10.9729,10.9729,10.9521,10.9659,226800.0
2007-12-20 12:35:00,15.83,15.85,15.83,15.84,287700.0,10.9659,10.9798,10.9659,10.9729,287700.0
2007-12-20 12:40:00,15.84,15.84,15.81,15.83,604800.0,10.9729,10.9729,10.9521,10.9659,604800.0
2007-12-20 12:45:00,15.83,15.84,15.81,15.83,494100.0,10.9659,10.9729,10.9521,10.9659,494100.0
2007-12-20 12:50:00,15.83,15.84,15.83,15.83,315000.0,10.9659,10.9729,10.9659,10.9659,315000.0
2007-12-20 12:55:00,15.83,15.84,15.83,15.83,535200.0,10.9659,10.9729,10.9659,10.9659,535200.0
2007-12-20 13:00:00,15.84,15.85,15.83,15.83,362400.0,10.9729,10.9798,10.9659,10.9659,362400.0
2007-12-20 13:05:00,15.83,15.84,15.83,15.83,356400.0,10.9659,10.9729,10.9659,10.9659,356400.0
2007-12-20 13:10:00,15.83,15.83,15.82,15.82,300000.0,10.9659,10.9659,10.959,10.959,300000.0
2007-12-20 13:15:00,15.82,15.85,15.82,15.83,838800.0,10.959,10.9798,10.959,10.9659,838800.0
2007-12-20 13:20:00,15.83,15.89,15.83,15.88,720000.0,10.9659,11.0075,10.9659,11.0006,720000.0
2007-12-20 13:25:00,15.88,15.9,15.88,15.88,483000.0,11.0006,11.0144,11.0006,11.0006,483000.0
2007-12-20 13:30:00,15.87,15.9,15.86,15.88,694500.0,10.9936,11.0144,10.9867,11.0006,694500.0
2007-12-20 13:35:00,15.88,15.92,15.88,15.9,380700.0,11.0006,11.0283,11.0006,11.0144,380700.0
2007-12-20 13:40:00,15.9,15.9,15.87,15.89,376200.0,11.0144,11.0144,10.9936,11.0075,376200.0
2007-12-20 13:45:00,15.89,15.91,15.88,15.91,208200.0,11.0075,11.0214,11.0006,11.0214,208200.0
2007-12-20 13:50:00,15.91,15.94,15.9,15.94,346800.0,11.0214,11.0421,11.0144,11.0421,346800.0
2007-12-20 13:55:00,15.94,15.94,15.91,15.92,291600.0,11.0421,11.0421,11.0214,11.0283,291600.0
2007-12-20 14:00:00,15.92,15.93,15.91,15.92,367500.0,11.0283,11.0352,11.0214,11.0283,367500.0
2007-12-20 14:05:00,15.92,15.93,15.89,15.89,465300.0,11.0283,11.0352,11.0075,11.0075,465300.0
2007-12-20 14:10:00,15.89,15.91,15.88,15.89,629700.0,11.0075,11.0214,11.0006,11.0075,629700.0
2007-12-20 14:15:00,15.88,15.92,15.88,15.92,408300.0,11.0006,11.0283,11.0006,11.0283,408300.0
2007-12-20 14:20:00,15.91,15.94,15.91,15.93,309000.0,11.0214,11.0421,11.0214,11.0352,309000.0
2007-12-20 14:25:00,15.93,15.93,15.9,15.92,435300.0,11.0352,11.0352,11.0144,11.0283,435300.0
2007-12-20 14:30:00,15.91,15.92,15.88,15.89,681600.0,11.0214,11.0283,11.0006,11.0075,681600.0
2007-12-20 14:35:00,15.89,15.92,15.89,15.92,668100.0,11.0075,11.0283,11.0075,11.0283,668100.0
2007-12-20 14:40:00,15.91,15.92,15.91,15.92,261900.0,11.0214,11.0283,11.0214,11.0283,261900.0
2007-12-20 14:45:00,15.91,15.91,15.9,15.9,339900.0,11.0214,11.0214,11.0144,11.0144,339900.0
2007-12-20 14:50:00,15.9,15.91,15.9,15.9,305100.0,11.0144,11.0214,11.0144,11.0144,305100.0
2007-12-20 14:55:00,15.9,15.91,15.9,15.91,387900.0,11.0144,11.0214,11.0144,11.0214,387900.0
2007-12-20 15:00:00,15.91,15.91,15.89,15.9,768000.0,11.0214,11.0214,11.0075,11.0144,768000.0
2007-12-20 15:05:00,15.9,15.91,15.9,15.91,344400.0,11.0144,11.0214,11.0144,11.0214,344400.0
2007-12-20 15:10:00,15.91,15.93,15.91,15.92,488700.0,11.0214,11.0352,11.0214,11.0283,488700.0
2007-12-20 15:15:00,15.92,15.92,15.89,15.9,682200.0,11.0283,11.0283,11.0075,11.0144,682200.0
2007-12-20 15:20:00,15.9,15.92,15.9,15.91,575100.0,11.0144,11.0283,11.0144,11.0214,575100.0
2007-12-20 15:25:00,15.91,15.91,15.88,15.89,573900.0,11.0214,11.0214,11.0006,11.0075,573900.0
2007-12-20 15:30:00,15.89,15.9,15.86,15.87,742200.0,11.0075,11.0144,10.9867,10.9936,742200.0
2007-12-20 15:35:00,15.87,15.92,15.87,15.91,886800.0,10.9936,11.0283,10.9936,11.0214,886800.0
2007-12-20 15:40:00,15.91,15.92,15.9,15.91,1205700.0,11.0214,11.0283,11.0144,11.0214,1205700.0
2007-12-20 15:45:00,15.91,15.93,15.9,15.93,996900.0,11.0214,11.0352,11.0144,11.0352,996900.0
2007-12-20 15:50:00,15.93,15.95,15.91,15.95,1524300.0,11.0352,11.0491,11.0214,11.0491,1524300.0
2007-12-20 15:55:00,15.95,15.96,15.93,15.95,1380000.0,11.0491,11.056,11.0352,11.0491,1380000.0
2007-12-21 09:30:00,15.94,16.15,15.94,16.11,15989700.0,11.0421,11.1876,11.0421,11.1599,15989700.0
2007-12-21 09:35:00,16.11,16.15,16.1,16.13,627000.0,11.1599,11.1876,11.153,11.1738,627000.0
2007-12-21 09:40:00,16.14,16.14,16.12,16.12,696600.0,11.1807,11.1807,11.1668,11.1668,696600.0
2007-12-21 09:45:00,16.13,16.15,16.11,16.13,817800.0,11.1738,11.1876,11.1599,11.1738,817800.0
2007-12-21 09:50:00,16.13,16.13,16.12,16.13,660000.0,11.1738,11.1738,11.1668,11.1738,660000.0
2007-12-21 09:55:00,16.13,16.14,16.11,16.12,653100.0,11.1738,11.1807,11.1599,11.1668,653100.0
2007-12-21 10:00:00,16.12,16.15,16.12,16.15,785100.0,11.1668,11.1876,11.1668,11.1876,785100.0
2007-12-21 10:05:00,16.16,16.17,16.12,16.13,798300.0,11.1945,11.2015,11.1668,11.1738,798300.0
2007-12-21 10:10:00,16.13,16.13,16.11,16.12,525000.0,11.1738,11.1738,11.1599,11.1668,525000.0
2007-12-21 10:15:00,16.12,16.14,16.12,16.13,842100.0,11.1668,11.1807,11.1668,11.1738,842100.0
2007-12-21 10:20:00,16.13,16.14,16.12,16.14,844800.0,11.1738,11.1807,11.1668,11.1807,844800.0
2007-12-21 10:25:00,16.14,16.14,16.12,16.12,438900.0,11.1807,11.1807,11.1668,11.1668,438900.0
2007-12-21 10:30:00,16.12,16.12,16.12,16.12,392100.0,11.1668,11.1668,11.1668,11.1668,392100.0
2007-12-21 10:35:00,16.12,16.12,16.11,16.12,586200.0,11.1668,11.1668,11.1599,11.1668,586200.0
2007-12-21 10:40:00,16.12,16.12,16.12,16.12,264000.0,11.1668,11.1668,11.1668,11.1668,264000.0
2007-12-21 10:45:00,16.12,16.14,16.12,16.12,349500.0,11.1668,11.1807,11.1668,11.1668,349500.0
2007-12-21 10:50:00,16.12,16.13,16.1,16.1,719400.0,11.1668,11.1738,11.153,11.153,719400.0
2007-12-21 10:55:00,16.1,16.12,16.09,16.1,629100.0,11.153,11.1668,11.1461,11.153,629100.0
2007-12-21 11:00:00,16.1,16.11,16.1,16.1,480900.0,11.153,11.1599,11.153,11.153,480900.0
2007-12-21 11:05:00,16.1,16.12,16.09,16.12,741600.0,11.153,11.1668,11.1461,11.1668,741600.0
2007-12-21 11:10:00,16.12,16.12,16.11,16.11,683400.0,11.1668,11.1668,11.1599,11.1599,683400.0
2007-12-21 11:15:00,16.11,16.12,16.1,16.11,248400.0,11.1599,11.1668,11.153,11.1599,248400.0
2007-12-21 11:20:00,16.11,16.12,16.08,16.08,486600.0,11.1599,11.1668,11.1391,11.1391,486600.0
2007-12-21 11:25:00,16.07,16.08,16.05,16.07,328500.0,11.1322,11.1391,11.1183,11.1322,328500.0
2007-12-21 11:30:00,16.07,16.07,16.05,16.06,419400.0,11.1322,11.1322,11.1183,11.1253,419400.0
2007-12-21 11:35:00,16.06,16.08,16.03,16.03,507900.0,11.1253,11.1391,11.1045,11.1045,507900.0
2007-12-21 11:40:00,16.03,16.03,16.01,16.01,330900.0,11.1045,11.1045,11.0906,11.0906,330900.0
2007-12-21 11:45:00,16.01,16.03,16.01,16.02,471300.0,11.0906,11.1045,11.0906,11.0976,471300.0
2007-12-21 11:50:00,16.02,16.03,16.0,16.0,450300.0,11.0976,11.1045,11.0837,11.0837,450300.0
2007-12-21 11:55:00,16.0,16.01,15.98,15.99,608700.0,11.0837,11.0906,11.0698,11.0768,608700.0
2007-12-21 12:00:00,15.99,15.99,15.97,15.98,315000.0,11.0768,11.0768,11.0629,11.0698,315000.0
2007-12-21 12:05:00,15.98,15.98,15.96,15.96,326100.0,11.0698,11.0698,11.056,11.056,326100.0
2007-12-21 12:10:00,15.96,15.97,15.95,15.95,686400.0,11.056,11.0629,11.0491,11.0491,686400.0
2007-12-21 12:15:00,15.95,15.96,15.93,15.95,395700.0,11.0491,11.056,11.0352,11.0491,395700.0
2007-12-21 12:20:00,15.95,16.0,15.95,16.0,397800.0,11.0491,11.0837,11.0491,11.0837,397800.0
2007-12-21 12:25:00,16.0,16.0,15.96,15.98,328500.0,11.0837,11.0837,11.056,11.0698,328500.0
2007-12-21 12:30:00,15.98,15.99,15.97,15.97,362400.0,11.0698,11.0768,11.0629,11.0629,362400.0
2007-12-21 12:35:00,15.97,15.98,15.97,15.98,227700.0,11.0629,11.0698,11.0629,11.0698,227700.0
2007-12-21 12:40:00,15.98,16.0,15.98,16.0,445800.0,11.0698,11.0837,11.0698,11.0837,445800.0
2007-12-21 12:45:00,16.0,16.0,16.0,16.0,180300.0,11.0837,11.0837,11.0837,11.0837,180300.0
2007-12-21 12:50:00,16.01,16.05,16.0,16.01,420600.0,11.0906,11.1183,11.0837,11.0906,420600.0
2007-12-21 12:55:00,16.01,16.02,15.99,16.0,309300.0,11.0906,11.0976,11.0768,11.0837,309300.0
2007-12-21 13:00:00,16.0,16.0,15.98,15.99,212100.0,11.0837,11.0837,11.0698,11.0768,212100.0
2007-12-21 13:05:00,15.99,16.01,15.99,16.0,397800.0,11.0768,11.0906,11.0768,11.0837,397800.0
2007-12-21 13:10:00,16.0,16.01,15.99,16.0,183300.0,11.0837,11.0906,11.0768,11.0837,183300.0
2007-12-21 13:15:00,16.0,16.02,16.0,16.02,302100.0,11.0837,11.0976,11.0837,11.0976,302100.0
2007-12-21 13:20:00,16.02,16.05,16.02,16.05,279600.0,11.0976,11.1183,11.0976,11.1183,279600.0
2007-12-21 13:25:00,16.05,16.07,16.05,16.05,428400.0,11.1183,11.1322,11.1183,11.1183,428400.0
2007-12-21 13:30:00,16.05,16.07,16.05,16.06,236400.0,11.1183,11.1322,11.1183,11.1253,236400.0
2007-12-21 13:35:00,16.06,16.06,16.03,16.04,616200.0,11.1253,11.1253,11.1045,11.1114,616200.0
2007-12-21 13:40:00,16.04,16.07,16.04,16.07,392700.0,11.1114,11.1322,11.1114,11.1322,392700.0
2007-12-21 13:45:00,16.07,16.08,16.06,16.08,237000.0,11.1322,11.1391,11.1253,11.1391,237000.0
2007-12-21 13:50:00,16.08,16.08,16.07,16.07,139500.0,11.1391,11.1391,11.1322,11.1322,139500.0
2007-12-21 13:55:00,16.07,16.08,16.07,16.08,118800.0,11.1322,11.1391,11.1322,11.1391,118800.0
2007-12-21 14:00:00,16.08,16.08,16.07,16.08,457200.0,11.1391,11.1391,11.1322,11.1391,457200.0
2007-12-21 14:05:00,16.08,16.09,16.08,16.08,403200.0,11.1391,11.1461,11.1391,11.1391,403200.0
2007-12-21 14:10:00,16.08,16.09,16.08,16.08,647700.0,11.1391,11.1461,11.1391,11.1391,647700.0
2007-12-21 14:15:00,16.08,16.08,16.07,16.07,228900.0,11.1391,11.1391,11.1322,11.1322,228900.0
2007-12-21 14:20:00,16.07,16.08,16.07,16.07,320100.0,11.1322,11.1391,11.1322,11.1322,320100.0
2007-12-21 14:25:00,16.07,16.07,16.05,16.06,223500.0,11.1322,11.1322,11.1183,11.1253,223500.0
2007-12-21 14:30:00,16.05,16.06,16.05,16.05,362700.0,11.1183,11.1253,11.1183,11.1183,362700.0
2007-12-21 14:35:00,16.05,16.05,16.04,16.05,275100.0,11.1183,11.1183,11.1114,11.1183,275100.0
2007-12-21 14:40:00,16.05,16.05,16.04,16.05,320700.0,11.1183,11.1183,11.1114,11.1183,320700.0
2007-12-21 14:45:00,16.05,16.06,16.05,16.05,363000.0,11.1183,11.1253,11.1183,11.1183,363000.0
2007-12-21 14:50:00,16.06,16.09,16.05,16.08,638100.0,11.1253,11.1461,11.1183,11.1391,638100.0
2007-12-21 14:55:00,16.08,16.09,16.08,16.09,546000.0,11.1391,11.1461,11.1391,11.1461,546000.0
2007-12-21 15:00:00,16.09,16.12,16.09,16.12,650100.0,11.1461,11.1668,11.1461,11.1668,650100.0
2007-12-21 15:05:00,16.12,16.12,16.09,16.09,559500.0,11.1668,11.1668,11.1461,11.1461,559500.0
2007-12-21 15:10:00,16.09,16.1,16.09,16.09,687300.0,11.1461,11.153,11.1461,11.1461,687300.0
2007-12-21 15:15:00,16.09,16.1,16.09,16.1,634800.0,11.1461,11.153,11.1461,11.153,634800.0
2007-12-21 15:20:00,16.1,16.12,16.1,16.11,881700.0,11.153,11.1668,11.153,11.1599,881700.0
2007-12-21 15:25:00,16.12,16.12,16.1,16.11,912300.0,11.1668,11.1668,11.153,11.1599,912300.0
2007-12-21 15:30:00,16.11,16.13,16.11,16.12,932100.0,11.1599,11.1738,11.1599,11.1668,932100.0
2007-12-21 15:35:00,16.12,16.12,16.08,16.09,1359900.0,11.1668,11.1668,11.1391,11.1461,1359900.0
2007-12-21 15:40:00,16.09,16.09,16.03,16.04,1257000.0,11.1461,11.1461,11.1045,11.1114,1257000.0
2007-12-21 15:45:00,16.05,16.07,16.04,16.05,1291800.0,11.1183,11.1322,11.1114,11.1183,1291800.0
2007-12-21 15:50:00,16.05,16.09,16.05,16.08,1864800.0,11.1183,11.1461,11.1183,11.1391,1864800.0
2007-12-21 15:55:00,16.08,16.09,16.07,16.08,2091000.0,11.1391,11.1461,11.1322,11.1391,2091000.0
2007-12-24 09:30:00,16.04,16.2,16.04,16.2,980100.0,11.1114,11.2223,11.1114,11.2223,980100.0
2007-12-24 09:35:00,16.2,16.29,16.17,16.29,714300.0,11.2223,11.2846,11.2015,11.2846,714300.0
2007-12-24 09:40:00,16.29,16.33,16.26,16.26,813600.0,11.2846,11.3123,11.2638,11.2638,813600.0
2007-12-24 09:45:00,16.26,16.28,16.23,16.27,621600.0,11.2638,11.2777,11.243,11.2707,621600.0
2007-12-24 09:50:00,16.27,16.32,16.22,16.31,510000.0,11.2707,11.3054,11.2361,11.2985,510000.0
2007-12-24 09:55:00,16.31,16.33,16.29,16.33,514500.0,11.2985,11.3123,11.2846,11.3123,514500.0
2007-12-24 10:00:00,16.33,16.36,16.32,16.35,638100.0,11.3123,11.3331,11.3054,11.3262,638100.0
2007-12-24 10:05:00,16.35,16.36,16.27,16.27,495900.0,11.3262,11.3331,11.2707,11.2707,495900.0
2007-12-24 10:10:00,16.27,16.3,16.25,16.29,519600.0,11.2707,11.2915,11.2569,11.2846,519600.0
2007-12-24 10:15:00,16.29,16.33,16.29,16.32,715800.0,11.2846,11.3123,11.2846,11.3054,715800.0
2007-12-24 10:20:00,16.32,16.33,16.3,16.3,541800.0,11.3054,11.3123,11.2915,11.2915,541800.0
2007-12-24 10:25:00,16.31,16.31,16.28,16.29,390300.0,11.2985,11.2985,11.2777,11.2846,390300.0
2007-12-24 10:30:00,16.29,16.31,16.29,16.3,377400.0,11.2846,11.2985,11.2846,11.2915,377400.0
2007-12-24 10:35:00,16.3,16.3,16.3,16.3,182400.0,11.2915,11.2915,11.2915,11.2915,182400.0
2007-12-24 10:40:00,16.3,16.3,16.3,16.3,366300.0,11.2915,11.2915,11.2915,11.2915,366300.0
2007-12-24 10:45:00,16.3,16.3,16.29,16.3,342900.0,11.2915,11.2915,11.2846,11.2915,342900.0
2007-12-24 10:50:00,16.3,16.3,16.29,16.29,269700.0,11.2915,11.2915,11.2846,11.2846,269700.0
2007-12-24 10:55:00,16.29,16.29,16.28,16.28,244500.0,11.2846,11.2846,11.2777,11.2777,244500.0
2007-12-24 11:00:00,16.28,16.29,16.28,16.29,197100.0,11.2777,11.2846,11.2777,11.2846,197100.0
2007-12-24 11:05:00,16.28,16.29,16.28,16.29,226500.0,11.2777,11.2846,11.2777,11.2846,226500.0
2007-12-24 11:10:00,16.29,16.29,16.29,16.29,250200.0,11.2846,11.2846,11.2846,11.2846,250200.0
2007-12-24 11:15:00,16.29,16.29,16.29,16.29,217200.0,11.2846,11.2846,11.2846,11.2846,217200.0
2007-12-24 11:20:00,16.29,16.29,16.29,16.29,156900.0,11.2846,11.2846,11.2846,11.2846,156900.0
2007-12-24 11:25:00,16.29,16.29,16.27,16.27,500100.0,11.2846,11.2846,11.2707,11.2707,500100.0
2007-12-24 11:30:00,16.27,16.28,16.25,16.26,407700.0,11.2707,11.2777,11.2569,11.2638,407700.0
2007-12-24 11:35:00,16.26,16.26,16.25,16.25,208800.0,11.2638,11.2638,11.2569,11.2569,208800.0
2007-12-24 11:40:00,16.25,16.25,16.25,16.25,172200.0,11.2569,11.2569,11.2569,11.2569,172200.0
2007-12-24 11:45:00,16.25,16.25,16.21,16.22,486000.0,11.2569,11.2569,11.2292,11.2361,486000.0
2007-12-24 11:50:00,16.22,16.23,16.21,16.22,243900.0,11.2361,11.243,11.2292,11.2361,243900.0
2007-12-24 11:55:00,16.22,16.25,16.22,16.25,196500.0,11.2361,11.2569,11.2361,11.2569,196500.0
2007-12-24 12:00:00,16.25,16.28,16.25,16.28,352800.0,11.2569,11.2777,11.2569,11.2777,352800.0
2007-12-24 12:05:00,16.28,16.28,16.24,16.24,485100.0,11.2777,11.2777,11.25,11.25,485100.0
2007-12-24 12:10:00,16.24,16.24,16.22,16.24,273000.0,11.25,11.25,11.2361,11.25,273000.0
2007-12-24 12:15:00,16.24,16.25,16.23,16.24,242100.0,11.25,11.2569,11.243,11.25,242100.0
2007-12-24 12:20:00,16.24,16.25,16.23,16.25,269400.0,11.25,11.2569,11.243,11.2569,269400.0
2007-12-24 12:25:00,16.25,16.26,16.25,16.26,246600.0,11.2569,11.2638,11.2569,11.2638,246600.0
2007-12-24 12:30:00,16.26,16.27,16.24,16.24,445200.0,11.2638,11.2707,11.25,11.25,445200.0
2007-12-24 12:35:00,16.24,16.25,16.23,16.24,612600.0,11.25,11.2569,11.243,11.25,612600.0
2007-12-24 12:40:00,16.23,16.28,16.23,16.27,451500.0,11.243,11.2777,11.243,11.2707,451500.0
2007-12-24 12:45:00,16.27,16.27,16.25,16.25,711600.0,11.2707,11.2707,11.2569,11.2569,711600.0
2007-12-24 12:50:00,16.26,16.26,16.24,16.24,503400.0,11.2638,11.2638,11.25,11.25,503400.0
2007-12-24 12:55:00,16.24,16.27,16.22,16.26,885900.0,11.25,11.2707,11.2361,11.2638,885900.0
2007-12-24 13:00:00,16.26,16.26,16.25,16.26,731400.0,11.2638,11.2638,11.2569,11.2638,731400.0
2007-12-24 13:05:00,16.26,16.26,16.26,16.26,1200.0,11.2638,11.2638,11.2638,11.2638,1200.0
2007-12-24 13:10:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:15:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:20:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:25:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:35:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:40:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:45:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:50:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:55:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:00:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:05:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:10:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:15:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:20:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:25:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:35:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:40:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:45:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:50:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:55:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:00:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:05:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:10:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:15:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:20:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:25:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:35:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:40:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:45:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:50:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:55:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-26 09:30:00,16.1,16.1,16.02,16.06,929100.0,11.153,11.153,11.0976,11.1253,929100.0
2007-12-26 09:35:00,16.05,16.06,16.02,16.05,492600.0,11.1183,11.1253,11.0976,11.1183,492600.0
2007-12-26 09:40:00,16.05,16.1,16.04,16.05,754500.0,11.1183,11.153,11.1114,11.1183,754500.0
2007-12-26 09:45:00,16.05,16.07,16.05,16.05,363300.0,11.1183,11.1322,11.1183,11.1183,363300.0
2007-12-26 09:50:00,16.05,16.06,16.03,16.05,375300.0,11.1183,11.1253,11.1045,11.1183,375300.0
2007-12-26 09:55:00,16.05,16.06,15.98,15.98,790800.0,11.1183,11.1253,11.0698,11.0698,790800.0
2007-12-26 10:00:00,15.98,16.03,15.98,16.02,285300.0,11.0698,11.1045,11.0698,11.0976,285300.0
2007-12-26 10:05:00,16.02,16.03,15.97,16.01,483300.0,11.0976,11.1045,11.0629,11.0906,483300.0
2007-12-26 10:10:00,16.01,16.03,15.99,16.03,425100.0,11.0906,11.1045,11.0768,11.1045,425100.0
2007-12-26 10:15:00,16.02,16.02,16.01,16.02,210300.0,11.0976,11.0976,11.0906,11.0976,210300.0
2007-12-26 10:20:00,16.02,16.04,16.01,16.04,332100.0,11.0976,11.1114,11.0906,11.1114,332100.0
2007-12-26 10:25:00,16.04,16.06,16.01,16.03,419100.0,11.1114,11.1253,11.0906,11.1045,419100.0
2007-12-26 10:30:00,16.03,16.04,16.01,16.04,276900.0,11.1045,11.1114,11.0906,11.1114,276900.0
2007-12-26 10:35:00,16.04,16.05,16.01,16.02,301500.0,11.1114,11.1183,11.0906,11.0976,301500.0
2007-12-26 10:40:00,16.02,16.02,15.97,16.0,415200.0,11.0976,11.0976,11.0629,11.0837,415200.0
2007-12-26 10:45:00,16.0,16.01,16.0,16.0,187200.0,11.0837,11.0906,11.0837,11.0837,187200.0
2007-12-26 10:50:00,16.0,16.01,16.0,16.01,318300.0,11.0837,11.0906,11.0837,11.0906,318300.0
2007-12-26 10:55:00,16.01,16.01,15.99,16.01,457800.0,11.0906,11.0906,11.0768,11.0906,457800.0
2007-12-26 11:00:00,16.01,16.01,15.99,16.01,450900.0,11.0906,11.0906,11.0768,11.0906,450900.0
2007-12-26 11:05:00,16.01,16.01,15.99,16.01,415800.0,11.0906,11.0906,11.0768,11.0906,415800.0
2007-12-26 11:10:00,16.01,16.03,16.01,16.01,326700.0,11.0906,11.1045,11.0906,11.0906,326700.0
2007-12-26 11:15:00,16.01,16.02,16.01,16.01,238500.0,11.0906,11.0976,11.0906,11.0906,238500.0
2007-12-26 11:20:00,16.01,16.03,16.01,16.03,203100.0,11.0906,11.1045,11.0906,11.1045,203100.0
2007-12-26 11:25:00,16.03,16.03,16.03,16.03,160200.0,11.1045,11.1045,11.1045,11.1045,160200.0
2007-12-26 11:30:00,16.03,16.06,16.02,16.06,371100.0,11.1045,11.1253,11.0976,11.1253,371100.0
2007-12-26 11:35:00,16.06,16.08,16.0,16.07,394500.0,11.1253,11.1391,11.0837,11.1322,394500.0
2007-12-26 11:40:00,16.08,16.08,16.07,16.08,248400.0,11.1391,11.1391,11.1322,11.1391,248400.0
2007-12-26 11:45:00,16.08,16.08,16.07,16.07,228900.0,11.1391,11.1391,11.1322,11.1322,228900.0
2007-12-26 11:50:00,16.07,16.08,16.05,16.07,351900.0,11.1322,11.1391,11.1183,11.1322,351900.0
2007-12-26 11:55:00,16.06,16.07,16.05,16.06,164700.0,11.1253,11.1322,11.1183,11.1253,164700.0
2007-12-26 12:00:00,16.06,16.07,16.04,16.04,225900.0,11.1253,11.1322,11.1114,11.1114,225900.0
2007-12-26 12:05:00,16.04,16.07,16.03,16.07,360000.0,11.1114,11.1322,11.1045,11.1322,360000.0
2007-12-26 12:10:00,16.07,16.08,16.07,16.08,785700.0,11.1322,11.1391,11.1322,11.1391,785700.0
2007-12-26 12:15:00,16.08,16.11,16.08,16.11,333600.0,11.1391,11.1599,11.1391,11.1599,333600.0
2007-12-26 12:20:00,16.11,16.13,16.1,16.11,451200.0,11.1599,11.1738,11.153,11.1599,451200.0
2007-12-26 12:25:00,16.11,16.12,16.09,16.1,245100.0,11.1599,11.1668,11.1461,11.153,245100.0
2007-12-26 12:30:00,16.1,16.11,16.09,16.1,249600.0,11.153,11.1599,11.1461,11.153,249600.0
2007-12-26 12:35:00,16.1,16.1,16.07,16.1,215100.0,11.153,11.153,11.1322,11.153,215100.0
2007-12-26 12:40:00,16.1,16.11,16.1,16.11,496800.0,11.153,11.1599,11.153,11.1599,496800.0
2007-12-26 12:45:00,16.11,16.12,16.1,16.1,285000.0,11.1599,11.1668,11.153,11.153,285000.0
2007-12-26 12:50:00,16.1,16.12,16.09,16.09,505800.0,11.153,11.1668,11.1461,11.1461,505800.0
2007-12-26 12:55:00,16.09,16.1,16.09,16.1,232800.0,11.1461,11.153,11.1461,11.153,232800.0
2007-12-26 13:00:00,16.1,16.1,16.1,16.1,132600.0,11.153,11.153,11.153,11.153,132600.0
2007-12-26 13:05:00,16.1,16.1,16.1,16.1,217500.0,11.153,11.153,11.153,11.153,217500.0
2007-12-26 13:10:00,16.1,16.1,16.09,16.1,246900.0,11.153,11.153,11.1461,11.153,246900.0
2007-12-26 13:15:00,16.1,16.1,16.09,16.1,161400.0,11.153,11.153,11.1461,11.153,161400.0
2007-12-26 13:20:00,16.1,16.11,16.09,16.09,297900.0,11.153,11.1599,11.1461,11.1461,297900.0
2007-12-26 13:25:00,16.09,16.1,16.09,16.09,99900.0,11.1461,11.153,11.1461,11.1461,99900.0
2007-12-26 13:30:00,16.09,16.1,16.09,16.09,92400.0,11.1461,11.153,11.1461,11.1461,92400.0
2007-12-26 13:35:00,16.1,16.1,16.09,16.09,113100.0,11.153,11.153,11.1461,11.1461,113100.0
2007-12-26 13:40:00,16.09,16.09,16.07,16.08,161400.0,11.1461,11.1461,11.1322,11.1391,161400.0
2007-12-26 13:45:00,16.08,16.11,16.08,16.1,204900.0,11.1391,11.1599,11.1391,11.153,204900.0
2007-12-26 13:50:00,16.1,16.11,16.08,16.1,524700.0,11.153,11.1599,11.1391,11.153,524700.0
2007-12-26 13:55:00,16.09,16.11,16.09,16.1,308100.0,11.1461,11.1599,11.1461,11.153,308100.0
2007-12-26 14:00:00,16.1,16.1,16.09,16.09,168900.0,11.153,11.153,11.1461,11.1461,168900.0
2007-12-26 14:05:00,16.09,16.09,16.08,16.08,132000.0,11.1461,11.1461,11.1391,11.1391,132000.0
2007-12-26 14:10:00,16.08,16.09,16.07,16.08,168300.0,11.1391,11.1461,11.1322,11.1391,168300.0
2007-12-26 14:15:00,16.08,16.08,16.07,16.07,154500.0,11.1391,11.1391,11.1322,11.1322,154500.0
2007-12-26 14:20:00,16.07,16.08,16.06,16.08,147300.0,11.1322,11.1391,11.1253,11.1391,147300.0
2007-12-26 14:25:00,16.08,16.08,16.08,16.08,94800.0,11.1391,11.1391,11.1391,11.1391,94800.0
2007-12-26 14:30:00,16.08,16.1,16.08,16.09,361800.0,11.1391,11.153,11.1391,11.1461,361800.0
2007-12-26 14:35:00,16.1,16.1,16.07,16.07,282300.0,11.153,11.153,11.1322,11.1322,282300.0
2007-12-26 14:40:00,16.07,16.08,16.07,16.08,128400.0,11.1322,11.1391,11.1322,11.1391,128400.0
2007-12-26 14:45:00,16.08,16.09,16.08,16.09,153300.0,11.1391,11.1461,11.1391,11.1461,153300.0
2007-12-26 14:50:00,16.08,16.1,16.08,16.1,241500.0,11.1391,11.153,11.1391,11.153,241500.0
2007-12-26 14:55:00,16.1,16.12,16.1,16.1,270300.0,11.153,11.1668,11.153,11.153,270300.0
2007-12-26 15:00:00,16.1,16.12,16.1,16.11,325200.0,11.153,11.1668,11.153,11.1599,325200.0
2007-12-26 15:05:00,16.11,16.12,16.11,16.12,322200.0,11.1599,11.1668,11.1599,11.1668,322200.0
2007-12-26 15:10:00,16.11,16.13,16.11,16.13,266400.0,11.1599,11.1738,11.1599,11.1738,266400.0
2007-12-26 15:15:00,16.13,16.14,16.12,16.13,232500.0,11.1738,11.1807,11.1668,11.1738,232500.0
2007-12-26 15:20:00,16.12,16.16,16.12,16.16,338400.0,11.1668,11.1945,11.1668,11.1945,338400.0
2007-12-26 15:25:00,16.16,16.16,16.14,16.14,443400.0,11.1945,11.1945,11.1807,11.1807,443400.0
2007-12-26 15:30:00,16.15,16.15,16.13,16.15,659400.0,11.1876,11.1876,11.1738,11.1876,659400.0
2007-12-26 15:35:00,16.15,16.16,16.14,16.15,582000.0,11.1876,11.1945,11.1807,11.1876,582000.0
2007-12-26 15:40:00,16.16,16.16,16.15,16.16,444300.0,11.1945,11.1945,11.1876,11.1945,444300.0
2007-12-26 15:45:00,16.16,16.17,16.15,16.15,666300.0,11.1945,11.2015,11.1876,11.1876,666300.0
2007-12-26 15:50:00,16.15,16.16,16.14,16.14,617400.0,11.1876,11.1945,11.1807,11.1807,617400.0
2007-12-26 15:55:00,16.14,16.14,16.11,16.11,822300.0,11.1807,11.1807,11.1599,11.1599,822300.0
2007-12-27 09:30:00,16.07,16.07,16.0,16.06,658500.0,11.1322,11.1322,11.0837,11.1253,658500.0
2007-12-27 09:35:00,16.05,16.07,16.03,16.04,399300.0,11.1183,11.1322,11.1045,11.1114,399300.0
2007-12-27 09:40:00,16.04,16.09,16.03,16.09,230400.0,11.1114,11.1461,11.1045,11.1461,230400.0
2007-12-27 09:45:00,16.09,16.09,16.08,16.08,233700.0,11.1461,11.1461,11.1391,11.1391,233700.0
2007-12-27 09:50:00,16.08,16.1,16.08,16.08,362700.0,11.1391,11.153,11.1391,11.1391,362700.0
2007-12-27 09:55:00,16.08,16.08,16.04,16.04,266700.0,11.1391,11.1391,11.1114,11.1114,266700.0
2007-12-27 10:00:00,16.04,16.1,16.04,16.07,444000.0,11.1114,11.153,11.1114,11.1322,444000.0
2007-12-27 10:05:00,16.07,16.07,16.0,16.03,698700.0,11.1322,11.1322,11.0837,11.1045,698700.0
2007-12-27 10:10:00,16.03,16.04,16.02,16.04,3124500.0,11.1045,11.1114,11.0976,11.1114,3124500.0
2007-12-27 10:15:00,16.04,16.05,16.01,16.02,264900.0,11.1114,11.1183,11.0906,11.0976,264900.0
2007-12-27 10:20:00,16.02,16.04,16.02,16.04,373800.0,11.0976,11.1114,11.0976,11.1114,373800.0
2007-12-27 10:25:00,16.04,16.05,16.03,16.05,539700.0,11.1114,11.1183,11.1045,11.1183,539700.0
2007-12-27 10:30:00,16.04,16.05,16.0,16.01,416400.0,11.1114,11.1183,11.0837,11.0906,416400.0
2007-12-27 10:35:00,16.01,16.01,15.97,15.97,345300.0,11.0906,11.0906,11.0629,11.0629,345300.0
2007-12-27 10:40:00,15.97,16.02,15.97,16.0,357300.0,11.0629,11.0976,11.0629,11.0837,357300.0
2007-12-27 10:45:00,16.0,16.05,15.97,15.98,518400.0,11.0837,11.1183,11.0629,11.0698,518400.0
2007-12-27 10:50:00,15.97,15.98,15.97,15.98,304200.0,11.0629,11.0698,11.0629,11.0698,304200.0
2007-12-27 10:55:00,15.97,15.98,15.94,15.94,502800.0,11.0629,11.0698,11.0421,11.0421,502800.0
2007-12-27 11:00:00,15.94,15.95,15.92,15.93,409200.0,11.0421,11.0491,11.0283,11.0352,409200.0
2007-12-27 11:05:00,15.93,15.94,15.92,15.93,385200.0,11.0352,11.0421,11.0283,11.0352,385200.0
2007-12-27 11:10:00,15.93,15.95,15.92,15.95,597900.0,11.0352,11.0491,11.0283,11.0491,597900.0
2007-12-27 11:15:00,15.95,15.96,15.93,15.94,393000.0,11.0491,11.056,11.0352,11.0421,393000.0
2007-12-27 11:20:00,15.94,15.97,15.94,15.96,314400.0,11.0421,11.0629,11.0421,11.056,314400.0
2007-12-27 11:25:00,15.96,15.97,15.96,15.97,332400.0,11.056,11.0629,11.056,11.0629,332400.0
2007-12-27 11:30:00,15.97,15.98,15.96,15.98,417600.0,11.0629,11.0698,11.056,11.0698,417600.0
2007-12-27 11:35:00,15.98,15.99,15.97,15.97,300600.0,11.0698,11.0768,11.0629,11.0629,300600.0
2007-12-27 11:40:00,15.97,15.98,15.95,15.97,233100.0,11.0629,11.0698,11.0491,11.0629,233100.0
2007-12-27 11:45:00,15.97,15.98,15.97,15.97,202500.0,11.0629,11.0698,11.0629,11.0629,202500.0
2007-12-27 11:50:00,15.97,15.97,15.97,15.97,311700.0,11.0629,11.0629,11.0629,11.0629,311700.0
2007-12-27 11:55:00,15.97,16.01,15.97,16.01,132600.0,11.0629,11.0906,11.0629,11.0906,132600.0
2007-12-27 12:00:00,16.01,16.01,15.98,16.0,324600.0,11.0906,11.0906,11.0698,11.0837,324600.0
2007-12-27 12:05:00,15.99,16.0,15.97,15.97,207900.0,11.0768,11.0837,11.0629,11.0629,207900.0
2007-12-27 12:10:00,15.97,15.98,15.95,15.96,264300.0,11.0629,11.0698,11.0491,11.056,264300.0
2007-12-27 12:15:00,15.96,15.97,15.95,15.96,151200.0,11.056,11.0629,11.0491,11.056,151200.0
2007-12-27 12:20:00,15.96,15.97,15.95,15.96,88200.0,11.056,11.0629,11.0491,11.056,88200.0
2007-12-27 12:25:00,15.97,15.97,15.94,15.94,156300.0,11.0629,11.0629,11.0421,11.0421,156300.0
2007-12-27 12:30:00,15.94,15.95,15.94,15.95,123900.0,11.0421,11.0491,11.0421,11.0491,123900.0
2007-12-27 12:35:00,15.95,15.95,15.91,15.91,369600.0,11.0491,11.0491,11.0214,11.0214,369600.0
2007-12-27 12:40:00,15.91,15.93,15.91,15.92,204000.0,11.0214,11.0352,11.0214,11.0283,204000.0
2007-12-27 12:45:00,15.92,15.94,15.91,15.94,254700.0,11.0283,11.0421,11.0214,11.0421,254700.0
2007-12-27 12:50:00,15.94,15.95,15.92,15.92,172200.0,11.0421,11.0491,11.0283,11.0283,172200.0
2007-12-27 12:55:00,15.92,15.94,15.92,15.92,183900.0,11.0283,11.0421,11.0283,11.0283,183900.0
2007-12-27 13:00:00,15.92,15.92,15.91,15.91,195300.0,11.0283,11.0283,11.0214,11.0214,195300.0
2007-12-27 13:05:00,15.91,15.93,15.89,15.93,262800.0,11.0214,11.0352,11.0075,11.0352,262800.0
2007-12-27 13:10:00,15.93,15.94,15.91,15.93,575700.0,11.0352,11.0421,11.0214,11.0352,575700.0
2007-12-27 13:15:00,15.93,15.93,15.9,15.9,269700.0,11.0352,11.0352,11.0144,11.0144,269700.0
2007-12-27 13:20:00,15.9,15.92,15.89,15.91,247800.0,11.0144,11.0283,11.0075,11.0214,247800.0
2007-12-27 13:25:00,15.91,15.93,15.91,15.92,245100.0,11.0214,11.0352,11.0214,11.0283,245100.0
2007-12-27 13:30:00,15.92,15.92,15.88,15.9,342000.0,11.0283,11.0283,11.0006,11.0144,342000.0
2007-12-27 13:35:00,15.9,15.92,15.9,15.91,288000.0,11.0144,11.0283,11.0144,11.0214,288000.0
2007-12-27 13:40:00,15.91,15.93,15.91,15.93,388800.0,11.0214,11.0352,11.0214,11.0352,388800.0
2007-12-27 13:45:00,15.93,15.96,15.93,15.96,306900.0,11.0352,11.056,11.0352,11.056,306900.0
2007-12-27 13:50:00,15.96,15.97,15.94,15.94,333900.0,11.056,11.0629,11.0421,11.0421,333900.0
2007-12-27 13:55:00,15.94,15.94,15.92,15.94,194700.0,11.0421,11.0421,11.0283,11.0421,194700.0
2007-12-27 14:00:00,15.94,15.95,15.93,15.95,228000.0,11.0421,11.0491,11.0352,11.0491,228000.0
2007-12-27 14:05:00,15.95,15.97,15.95,15.96,233100.0,11.0491,11.0629,11.0491,11.056,233100.0
2007-12-27 14:10:00,15.96,15.96,15.93,15.94,190200.0,11.056,11.056,11.0352,11.0421,190200.0
2007-12-27 14:15:00,15.93,15.95,15.93,15.95,568800.0,11.0352,11.0491,11.0352,11.0491,568800.0
2007-12-27 14:20:00,15.95,15.95,15.94,15.95,135000.0,11.0491,11.0491,11.0421,11.0491,135000.0
2007-12-27 14:25:00,15.95,15.95,15.93,15.94,233700.0,11.0491,11.0491,11.0352,11.0421,233700.0
2007-12-27 14:30:00,15.94,15.94,15.89,15.9,289200.0,11.0421,11.0421,11.0075,11.0144,289200.0
2007-12-27 14:35:00,15.9,15.9,15.88,15.88,324300.0,11.0144,11.0144,11.0006,11.0006,324300.0
2007-12-27 14:40:00,15.88,15.89,15.87,15.89,307500.0,11.0006,11.0075,10.9936,11.0075,307500.0
2007-12-27 14:45:00,15.89,15.92,15.89,15.91,373200.0,11.0075,11.0283,11.0075,11.0214,373200.0
2007-12-27 14:50:00,15.91,15.92,15.9,15.92,341400.0,11.0214,11.0283,11.0144,11.0283,341400.0
2007-12-27 14:55:00,15.92,15.92,15.89,15.9,265200.0,11.0283,11.0283,11.0075,11.0144,265200.0
2007-12-27 15:00:00,15.9,15.92,15.89,15.91,422100.0,11.0144,11.0283,11.0075,11.0214,422100.0
2007-12-27 15:05:00,15.91,15.93,15.89,15.92,1009800.0,11.0214,11.0352,11.0075,11.0283,1009800.0
2007-12-27 15:10:00,15.92,15.93,15.92,15.93,284700.0,11.0283,11.0352,11.0283,11.0352,284700.0
2007-12-27 15:15:00,15.93,15.95,15.92,15.93,457200.0,11.0352,11.0491,11.0283,11.0352,457200.0
2007-12-27 15:20:00,15.93,15.94,15.93,15.93,234300.0,11.0352,11.0421,11.0352,11.0352,234300.0
2007-12-27 15:25:00,15.93,15.93,15.91,15.91,271800.0,11.0352,11.0352,11.0214,11.0214,271800.0
2007-12-27 15:30:00,15.91,15.93,15.9,15.93,493200.0,11.0214,11.0352,11.0144,11.0352,493200.0
2007-12-27 15:35:00,15.93,15.95,15.92,15.95,538500.0,11.0352,11.0491,11.0283,11.0491,538500.0
2007-12-27 15:40:00,15.95,15.96,15.93,15.93,863400.0,11.0491,11.056,11.0352,11.0352,863400.0
2007-12-27 15:45:00,15.93,15.95,15.92,15.93,753900.0,11.0352,11.0491,11.0283,11.0352,753900.0
2007-12-27 15:50:00,15.92,15.94,15.91,15.93,855600.0,11.0283,11.0421,11.0214,11.0352,855600.0
2007-12-27 15:55:00,15.93,15.94,15.91,15.93,918600.0,11.0352,11.0421,11.0214,11.0352,918600.0
2007-12-28 09:30:00,16.0,16.05,15.95,16.02,868500.0,11.0837,11.1183,11.0491,11.0976,868500.0
2007-12-28 09:35:00,16.03,16.06,16.0,16.06,433500.0,11.1045,11.1253,11.0837,11.1253,433500.0
2007-12-28 09:40:00,16.06,16.08,16.05,16.07,362700.0,11.1253,11.1391,11.1183,11.1322,362700.0
2007-12-28 09:45:00,16.07,16.15,16.07,16.14,807000.0,11.1322,11.1876,11.1322,11.1807,807000.0
2007-12-28 09:50:00,16.14,16.16,16.09,16.09,494700.0,11.1807,11.1945,11.1461,11.1461,494700.0
2007-12-28 09:55:00,16.09,16.11,16.06,16.07,584400.0,11.1461,11.1599,11.1253,11.1322,584400.0
2007-12-28 10:00:00,16.07,16.07,15.94,15.94,694800.0,11.1322,11.1322,11.0421,11.0421,694800.0
2007-12-28 10:05:00,15.95,15.99,15.95,15.99,440100.0,11.0491,11.0768,11.0491,11.0768,440100.0
2007-12-28 10:10:00,15.99,16.03,15.99,16.0,375900.0,11.0768,11.1045,11.0768,11.0837,375900.0
2007-12-28 10:15:00,16.01,16.01,15.99,16.01,265200.0,11.0906,11.0906,11.0768,11.0906,265200.0
2007-12-28 10:20:00,16.01,16.01,15.98,15.98,211800.0,11.0906,11.0906,11.0698,11.0698,211800.0
2007-12-28 10:25:00,15.98,15.99,15.98,15.98,19500.0,11.0698,11.0768,11.0698,11.0698,19500.0
2007-12-28 10:30:00,15.98,16.0,15.97,15.98,530400.0,11.0698,11.0837,11.0629,11.0698,530400.0
2007-12-28 10:35:00,15.98,15.98,15.98,15.98,0.0,11.0698,11.0698,11.0698,11.0698,0.0
2007-12-28 10:40:00,15.98,15.98,15.98,15.98,0.0,11.0698,11.0698,11.0698,11.0698,0.0
2007-12-28 10:45:00,15.98,15.98,15.98,15.98,0.0,11.0698,11.0698,11.0698,11.0698,0.0
2007-12-28 10:50:00,15.98,15.98,15.98,15.98,0.0,11.0698,11.0698,11.0698,11.0698,0.0
2007-12-28 10:55:00,15.97,15.97,15.97,15.97,50700.0,11.0629,11.0629,11.0629,11.0629,50700.0
2007-12-28 11:00:00,15.97,15.98,15.95,15.96,412500.0,11.0629,11.0698,11.0491,11.056,412500.0
2007-12-28 11:05:00,15.96,15.97,15.94,15.96,268500.0,11.056,11.0629,11.0421,11.056,268500.0
2007-12-28 11:10:00,15.96,15.98,15.96,15.98,265800.0,11.056,11.0698,11.056,11.0698,265800.0
2007-12-28 11:15:00,15.98,15.99,15.98,15.99,219000.0,11.0698,11.0768,11.0698,11.0768,219000.0
2007-12-28 11:20:00,15.99,16.0,15.99,16.0,261600.0,11.0768,11.0837,11.0768,11.0837,261600.0
2007-12-28 11:25:00,16.0,16.02,16.0,16.01,210300.0,11.0837,11.0976,11.0837,11.0906,210300.0
2007-12-28 11:30:00,16.01,16.06,15.99,16.05,351000.0,11.0906,11.1253,11.0768,11.1183,351000.0
2007-12-28 11:35:00,16.05,16.08,16.04,16.04,291300.0,11.1183,11.1391,11.1114,11.1114,291300.0
2007-12-28 11:40:00,16.05,16.06,16.02,16.04,278400.0,11.1183,11.1253,11.0976,11.1114,278400.0
2007-12-28 11:45:00,16.04,16.04,16.03,16.04,102000.0,11.1114,11.1114,11.1045,11.1114,102000.0
2007-12-28 11:50:00,16.04,16.07,16.04,16.07,301200.0,11.1114,11.1322,11.1114,11.1322,301200.0
2007-12-28 11:55:00,16.06,16.08,16.03,16.04,260100.0,11.1253,11.1391,11.1045,11.1114,260100.0
2007-12-28 12:00:00,16.04,16.05,16.02,16.02,297300.0,11.1114,11.1183,11.0976,11.0976,297300.0
2007-12-28 12:05:00,16.02,16.02,16.0,16.0,195000.0,11.0976,11.0976,11.0837,11.0837,195000.0
2007-12-28 12:10:00,16.0,16.01,15.98,16.0,166800.0,11.0837,11.0906,11.0698,11.0837,166800.0
2007-12-28 12:15:00,16.0,16.02,15.99,16.0,145500.0,11.0837,11.0976,11.0768,11.0837,145500.0
2007-12-28 12:20:00,15.99,16.02,15.99,16.0,230100.0,11.0768,11.0976,11.0768,11.0837,230100.0
2007-12-28 12:25:00,16.0,16.01,15.96,15.97,208500.0,11.0837,11.0906,11.056,11.0629,208500.0
2007-12-28 12:30:00,15.97,15.98,15.95,15.97,286800.0,11.0629,11.0698,11.0491,11.0629,286800.0
2007-12-28 12:35:00,15.97,16.0,15.97,15.99,134700.0,11.0629,11.0837,11.0629,11.0768,134700.0
2007-12-28 12:40:00,15.98,15.98,15.95,15.96,145200.0,11.0698,11.0698,11.0491,11.056,145200.0
2007-12-28 12:45:00,15.96,15.97,15.94,15.97,153300.0,11.056,11.0629,11.0421,11.0629,153300.0
2007-12-28 12:50:00,15.97,15.97,15.94,15.96,257100.0,11.0629,11.0629,11.0421,11.056,257100.0
2007-12-28 12:55:00,15.96,15.96,15.94,15.96,138600.0,11.056,11.056,11.0421,11.056,138600.0
2007-12-28 13:00:00,15.96,15.98,15.94,15.97,219900.0,11.056,11.0698,11.0421,11.0629,219900.0
2007-12-28 13:05:00,15.97,15.98,15.96,15.97,159000.0,11.0629,11.0698,11.056,11.0629,159000.0
2007-12-28 13:10:00,15.97,15.97,15.95,15.96,96000.0,11.0629,11.0629,11.0491,11.056,96000.0
2007-12-28 13:15:00,15.95,15.97,15.95,15.97,142200.0,11.0491,11.0629,11.0491,11.0629,142200.0
2007-12-28 13:20:00,15.97,15.97,15.97,15.97,129300.0,11.0629,11.0629,11.0629,11.0629,129300.0
2007-12-28 13:25:00,15.97,15.98,15.95,15.95,168000.0,11.0629,11.0698,11.0491,11.0491,168000.0
2007-12-28 13:30:00,15.95,15.96,15.95,15.95,103500.0,11.0491,11.056,11.0491,11.0491,103500.0
2007-12-28 13:35:00,15.95,15.96,15.92,15.93,222600.0,11.0491,11.056,11.0283,11.0352,222600.0
2007-12-28 13:40:00,15.93,15.96,15.92,15.96,217800.0,11.0352,11.056,11.0283,11.056,217800.0
2007-12-28 13:45:00,15.96,15.98,15.96,15.98,280200.0,11.056,11.0698,11.056,11.0698,280200.0
2007-12-28 13:50:00,15.98,15.99,15.96,15.96,218400.0,11.0698,11.0768,11.056,11.056,218400.0
2007-12-28 13:55:00,15.96,15.97,15.96,15.96,266100.0,11.056,11.0629,11.056,11.056,266100.0
2007-12-28 14:00:00,15.97,15.97,15.94,15.96,244800.0,11.0629,11.0629,11.0421,11.056,244800.0
2007-12-28 14:05:00,15.96,15.97,15.95,15.95,181800.0,11.056,11.0629,11.0491,11.0491,181800.0
2007-12-28 14:10:00,15.95,15.97,15.95,15.96,204300.0,11.0491,11.0629,11.0491,11.056,204300.0
2007-12-28 14:15:00,15.96,15.97,15.95,15.97,261300.0,11.056,11.0629,11.0491,11.0629,261300.0
2007-12-28 14:20:00,15.97,15.98,15.96,15.98,195600.0,11.0629,11.0698,11.056,11.0698,195600.0
2007-12-28 14:25:00,15.98,15.99,15.97,15.99,175500.0,11.0698,11.0768,11.0629,11.0768,175500.0
2007-12-28 14:30:00,15.99,16.0,15.98,16.0,309300.0,11.0768,11.0837,11.0698,11.0837,309300.0
2007-12-28 14:35:00,16.0,16.01,16.0,16.0,390600.0,11.0837,11.0906,11.0837,11.0837,390600.0
2007-12-28 14:40:00,16.0,16.02,15.98,15.99,382500.0,11.0837,11.0976,11.0698,11.0768,382500.0
2007-12-28 14:45:00,15.99,16.02,15.99,16.01,191400.0,11.0768,11.0976,11.0768,11.0906,191400.0
2007-12-28 14:50:00,16.01,16.02,16.0,16.02,240300.0,11.0906,11.0976,11.0837,11.0976,240300.0
2007-12-28 14:55:00,16.01,16.02,16.0,16.02,290700.0,11.0906,11.0976,11.0837,11.0976,290700.0
2007-12-28 15:00:00,16.02,16.02,16.01,16.02,206400.0,11.0976,11.0976,11.0906,11.0976,206400.0
2007-12-28 15:05:00,16.02,16.03,16.01,16.03,254700.0,11.0976,11.1045,11.0906,11.1045,254700.0
2007-12-28 15:10:00,16.02,16.03,16.01,16.02,337200.0,11.0976,11.1045,11.0906,11.0976,337200.0
2007-12-28 15:15:00,16.02,16.05,16.02,16.04,354600.0,11.0976,11.1183,11.0976,11.1114,354600.0
2007-12-28 15:20:00,16.04,16.05,16.03,16.05,318600.0,11.1114,11.1183,11.1045,11.1183,318600.0
2007-12-28 15:25:00,16.05,16.05,16.03,16.04,372900.0,11.1183,11.1183,11.1045,11.1114,372900.0
2007-12-28 15:30:00,16.03,16.05,16.02,16.02,366000.0,11.1045,11.1183,11.0976,11.0976,366000.0
2007-12-28 15:35:00,16.03,16.03,16.0,16.02,489900.0,11.1045,11.1045,11.0837,11.0976,489900.0
2007-12-28 15:40:00,16.02,16.05,16.01,16.04,758700.0,11.0976,11.1183,11.0906,11.1114,758700.0
2007-12-28 15:45:00,16.04,16.04,16.02,16.03,667800.0,11.1114,11.1114,11.0976,11.1045,667800.0
2007-12-28 15:50:00,16.03,16.06,16.03,16.05,888300.0,11.1045,11.1253,11.1045,11.1183,888300.0
2007-12-28 15:55:00,16.05,16.06,16.03,16.03,1212000.0,11.1183,11.1253,11.1045,11.1045,1212000.0
2007-12-31 09:30:00,15.95,15.98,15.9,15.98,887700.0,11.0491,11.0698,11.0144,11.0698,887700.0
2007-12-31 09:35:00,15.98,16.03,15.97,16.0,508500.0,11.0698,11.1045,11.0629,11.0837,508500.0
2007-12-31 09:40:00,16.0,16.03,15.99,16.0,406200.0,11.0837,11.1045,11.0768,11.0837,406200.0
2007-12-31 09:45:00,16.0,16.01,15.97,15.98,210900.0,11.0837,11.0906,11.0629,11.0698,210900.0
2007-12-31 09:50:00,15.98,15.99,15.95,15.99,360000.0,11.0698,11.0768,11.0491,11.0768,360000.0
2007-12-31 09:55:00,15.98,16.0,15.91,15.92,394200.0,11.0698,11.0837,11.0214,11.0283,394200.0
2007-12-31 10:00:00,15.93,15.96,15.92,15.94,446400.0,11.0352,11.056,11.0283,11.0421,446400.0
2007-12-31 10:05:00,15.94,15.97,15.93,15.96,238800.0,11.0421,11.0629,11.0352,11.056,238800.0
2007-12-31 10:10:00,15.97,15.98,15.96,15.97,205800.0,11.0629,11.0698,11.056,11.0629,205800.0
2007-12-31 10:15:00,15.97,15.98,15.93,15.98,375000.0,11.0629,11.0698,11.0352,11.0698,375000.0
2007-12-31 10:20:00,15.98,15.98,15.93,15.93,291600.0,11.0698,11.0698,11.0352,11.0352,291600.0
2007-12-31 10:25:00,15.93,15.96,15.93,15.94,251400.0,11.0352,11.056,11.0352,11.0421,251400.0
2007-12-31 10:30:00,15.94,15.95,15.94,15.94,128100.0,11.0421,11.0491,11.0421,11.0421,128100.0
2007-12-31 10:35:00,15.94,15.94,15.89,15.9,401100.0,11.0421,11.0421,11.0075,11.0144,401100.0
2007-12-31 10:40:00,15.9,15.9,15.87,15.88,220800.0,11.0144,11.0144,10.9936,11.0006,220800.0
2007-12-31 10:45:00,15.88,15.88,15.86,15.87,391500.0,11.0006,11.0006,10.9867,10.9936,391500.0
2007-12-31 10:50:00,15.87,15.88,15.84,15.87,489900.0,10.9936,11.0006,10.9729,10.9936,489900.0
2007-12-31 10:55:00,15.87,15.88,15.86,15.88,431100.0,10.9936,11.0006,10.9867,11.0006,431100.0
2007-12-31 11:00:00,15.88,15.89,15.84,15.84,1309200.0,11.0006,11.0075,10.9729,10.9729,1309200.0
2007-12-31 11:05:00,15.84,15.88,15.84,15.84,865500.0,10.9729,11.0006,10.9729,10.9729,865500.0
2007-12-31 11:10:00,15.85,15.85,15.82,15.84,533400.0,10.9798,10.9798,10.959,10.9729,533400.0
2007-12-31 11:15:00,15.84,15.84,15.8,15.8,490200.0,10.9729,10.9729,10.9452,10.9452,490200.0
2007-12-31 11:20:00,15.8,15.8,15.78,15.8,671700.0,10.9452,10.9452,10.9313,10.9452,671700.0
2007-12-31 11:25:00,15.8,15.83,15.8,15.81,421200.0,10.9452,10.9659,10.9452,10.9521,421200.0
2007-12-31 11:30:00,15.81,15.83,15.81,15.83,362400.0,10.9521,10.9659,10.9521,10.9659,362400.0
2007-12-31 11:35:00,15.83,15.87,15.83,15.83,610500.0,10.9659,10.9936,10.9659,10.9659,610500.0
2007-12-31 11:40:00,15.83,15.83,15.82,15.82,322500.0,10.9659,10.9659,10.959,10.959,322500.0
2007-12-31 11:45:00,15.83,15.85,15.82,15.84,300900.0,10.9659,10.9798,10.959,10.9729,300900.0
2007-12-31 11:50:00,15.84,15.84,15.82,15.83,259500.0,10.9729,10.9729,10.959,10.9659,259500.0
2007-12-31 11:55:00,15.83,15.84,15.82,15.84,198000.0,10.9659,10.9729,10.959,10.9729,198000.0
2007-12-31 12:00:00,15.84,15.85,15.83,15.85,453600.0,10.9729,10.9798,10.9659,10.9798,453600.0
2007-12-31 12:05:00,15.85,15.85,15.83,15.85,471300.0,10.9798,10.9798,10.9659,10.9798,471300.0
2007-12-31 12:10:00,15.85,15.85,15.82,15.83,607500.0,10.9798,10.9798,10.959,10.9659,607500.0
2007-12-31 12:15:00,15.83,15.83,15.82,15.82,232200.0,10.9659,10.9659,10.959,10.959,232200.0
2007-12-31 12:20:00,15.82,15.83,15.82,15.83,214800.0,10.959,10.9659,10.959,10.9659,214800.0
2007-12-31 12:25:00,15.83,15.83,15.82,15.82,284400.0,10.9659,10.9659,10.959,10.959,284400.0
2007-12-31 12:30:00,15.82,15.84,15.82,15.84,271800.0,10.959,10.9729,10.959,10.9729,271800.0
2007-12-31 12:35:00,15.84,15.85,15.82,15.82,260100.0,10.9729,10.9798,10.959,10.959,260100.0
2007-12-31 12:40:00,15.82,15.84,15.82,15.84,232500.0,10.959,10.9729,10.959,10.9729,232500.0
2007-12-31 12:45:00,15.84,15.85,15.83,15.84,296700.0,10.9729,10.9798,10.9659,10.9729,296700.0
2007-12-31 12:50:00,15.83,15.85,15.83,15.85,195600.0,10.9659,10.9798,10.9659,10.9798,195600.0
2007-12-31 12:55:00,15.85,15.86,15.84,15.86,232500.0,10.9798,10.9867,10.9729,10.9867,232500.0
2007-12-31 13:00:00,15.86,15.87,15.86,15.87,182100.0,10.9867,10.9936,10.9867,10.9936,182100.0
2007-12-31 13:05:00,15.87,15.9,15.87,15.88,724200.0,10.9936,11.0144,10.9936,11.0006,724200.0
2007-12-31 13:10:00,15.88,15.89,15.86,15.87,210000.0,11.0006,11.0075,10.9867,10.9936,210000.0
2007-12-31 13:15:00,15.87,15.88,15.87,15.87,131400.0,10.9936,11.0006,10.9936,10.9936,131400.0
2007-12-31 13:20:00,15.87,15.87,15.85,15.87,306300.0,10.9936,10.9936,10.9798,10.9936,306300.0
2007-12-31 13:25:00,15.88,15.88,15.85,15.85,378300.0,11.0006,11.0006,10.9798,10.9798,378300.0
2007-12-31 13:30:00,15.85,15.87,15.85,15.86,285600.0,10.9798,10.9936,10.9798,10.9867,285600.0
2007-12-31 13:35:00,15.86,15.86,15.85,15.85,147600.0,10.9867,10.9867,10.9798,10.9798,147600.0
2007-12-31 13:40:00,15.85,15.85,15.83,15.85,255300.0,10.9798,10.9798,10.9659,10.9798,255300.0
2007-12-31 13:45:00,15.85,15.86,15.84,15.86,262500.0,10.9798,10.9867,10.9729,10.9867,262500.0
2007-12-31 13:50:00,15.86,15.88,15.85,15.87,218400.0,10.9867,11.0006,10.9798,10.9936,218400.0
2007-12-31 13:55:00,15.87,15.87,15.87,15.87,154500.0,10.9936,10.9936,10.9936,10.9936,154500.0
2007-12-31 14:00:00,15.87,15.87,15.85,15.85,202800.0,10.9936,10.9936,10.9798,10.9798,202800.0
2007-12-31 14:05:00,15.86,15.86,15.84,15.84,165600.0,10.9867,10.9867,10.9729,10.9729,165600.0
2007-12-31 14:10:00,15.84,15.86,15.84,15.86,175800.0,10.9729,10.9867,10.9729,10.9867,175800.0
2007-12-31 14:15:00,15.86,15.87,15.85,15.86,207900.0,10.9867,10.9936,10.9798,10.9867,207900.0
2007-12-31 14:20:00,15.86,15.86,15.85,15.86,245100.0,10.9867,10.9867,10.9798,10.9867,245100.0
2007-12-31 14:25:00,15.85,15.86,15.83,15.83,201600.0,10.9798,10.9867,10.9659,10.9659,201600.0
2007-12-31 14:30:00,15.83,15.85,15.83,15.84,200100.0,10.9659,10.9798,10.9659,10.9729,200100.0
2007-12-31 14:35:00,15.84,15.85,15.84,15.85,256500.0,10.9729,10.9798,10.9729,10.9798,256500.0
2007-12-31 14:40:00,15.85,15.85,15.83,15.83,377100.0,10.9798,10.9798,10.9659,10.9659,377100.0
2007-12-31 14:45:00,15.83,15.87,15.83,15.87,248700.0,10.9659,10.9936,10.9659,10.9936,248700.0
2007-12-31 14:50:00,15.87,15.88,15.86,15.86,216000.0,10.9936,11.0006,10.9867,10.9867,216000.0
2007-12-31 14:55:00,15.86,15.87,15.85,15.86,196800.0,10.9867,10.9936,10.9798,10.9867,196800.0
2007-12-31 15:00:00,15.86,15.86,15.86,15.86,172200.0,10.9867,10.9867,10.9867,10.9867,172200.0
2007-12-31 15:05:00,15.86,15.86,15.84,15.86,433500.0,10.9867,10.9867,10.9729,10.9867,433500.0
2007-12-31 15:10:00,15.85,15.87,15.85,15.87,385800.0,10.9798,10.9936,10.9798,10.9936,385800.0
2007-12-31 15:15:00,15.87,15.9,15.87,15.89,341100.0,10.9936,11.0144,10.9936,11.0075,341100.0
2007-12-31 15:20:00,15.89,15.9,15.88,15.88,429300.0,11.0075,11.0144,11.0006,11.0006,429300.0
2007-12-31 15:25:00,15.88,15.89,15.85,15.86,416400.0,11.0006,11.0075,10.9798,10.9867,416400.0
2007-12-31 15:30:00,15.86,15.87,15.84,15.87,570300.0,10.9867,10.9936,10.9729,10.9936,570300.0
2007-12-31 15:35:00,15.87,15.87,15.84,15.84,381900.0,10.9936,10.9936,10.9729,10.9729,381900.0
2007-12-31 15:40:00,15.84,15.85,15.83,15.84,884100.0,10.9729,10.9798,10.9659,10.9729,884100.0
2007-12-31 15:45:00,15.84,15.85,15.81,15.84,1418100.0,10.9729,10.9798,10.9521,10.9729,1418100.0
2007-12-31 15:50:00,15.84,15.85,15.83,15.83,1200600.0,10.9729,10.9798,10.9659,10.9659,1200600.0
2007-12-31 15:55:00,15.83,15.85,15.82,15.83,2457300.0,10.9659,10.9798,10.959,10.9659,2457300.0
2008-01-02 09:30:00,15.8,15.88,15.8,15.82,1494300.0,10.9452,11.0006,10.9452,10.959,1494300.0
2008-01-02 09:35:00,15.82,15.84,15.79,15.79,660900.0,10.959,10.9729,10.9382,10.9382,660900.0
2008-01-02 09:40:00,15.79,15.85,15.78,15.8,1570800.0,10.9382,10.9798,10.9313,10.9452,1570800.0
2008-01-02 09:45:00,15.8,15.8,15.76,15.79,834600.0,10.9452,10.9452,10.9174,10.9382,834600.0
2008-01-02 09:50:00,15.78,15.83,15.76,15.82,464100.0,10.9313,10.9659,10.9174,10.959,464100.0
2008-01-02 09:55:00,15.82,15.85,15.81,15.82,1031700.0,10.959,10.9798,10.9521,10.959,1031700.0
2008-01-02 10:00:00,15.82,15.82,15.76,15.77,969000.0,10.959,10.959,10.9174,10.9244,969000.0
2008-01-02 10:05:00,15.76,15.77,15.69,15.7,1203900.0,10.9174,10.9244,10.869,10.8759,1203900.0
2008-01-02 10:10:00,15.7,15.71,15.63,15.64,985800.0,10.8759,10.8828,10.8274,10.8343,985800.0
2008-01-02 10:15:00,15.64,15.64,15.59,15.61,1599900.0,10.8343,10.8343,10.7997,10.8135,1599900.0
2008-01-02 10:20:00,15.62,15.68,15.61,15.68,1091400.0,10.8205,10.862,10.8135,10.862,1091400.0
2008-01-02 10:25:00,15.68,15.71,15.68,15.71,545400.0,10.862,10.8828,10.862,10.8828,545400.0
2008-01-02 10:30:00,15.71,15.72,15.69,15.69,563400.0,10.8828,10.8897,10.869,10.869,563400.0
2008-01-02 10:35:00,15.69,15.75,15.68,15.75,531000.0,10.869,10.9105,10.862,10.9105,531000.0
2008-01-02 10:40:00,15.75,15.76,15.73,15.74,286200.0,10.9105,10.9174,10.8967,10.9036,286200.0
2008-01-02 10:45:00,15.74,15.75,15.73,15.74,240000.0,10.9036,10.9105,10.8967,10.9036,240000.0
2008-01-02 10:50:00,15.74,15.76,15.73,15.75,1099200.0,10.9036,10.9174,10.8967,10.9105,1099200.0
2008-01-02 10:55:00,15.75,15.76,15.73,15.76,386400.0,10.9105,10.9174,10.8967,10.9174,386400.0
2008-01-02 11:00:00,15.76,15.83,15.76,15.82,1347300.0,10.9174,10.9659,10.9174,10.959,1347300.0
2008-01-02 11:05:00,15.82,15.82,15.76,15.76,1605900.0,10.959,10.959,10.9174,10.9174,1605900.0
2008-01-02 11:10:00,15.76,15.77,15.69,15.69,810300.0,10.9174,10.9244,10.869,10.869,810300.0
2008-01-02 11:15:00,15.69,15.7,15.65,15.67,535200.0,10.869,10.8759,10.8412,10.8551,535200.0
2008-01-02 11:20:00,15.67,15.68,15.64,15.67,836400.0,10.8551,10.862,10.8343,10.8551,836400.0
2008-01-02 11:25:00,15.67,15.68,15.66,15.66,470100.0,10.8551,10.862,10.8482,10.8482,470100.0
2008-01-02 11:30:00,15.66,15.67,15.63,15.65,564000.0,10.8482,10.8551,10.8274,10.8412,564000.0
2008-01-02 11:35:00,15.65,15.66,15.64,15.65,319500.0,10.8412,10.8482,10.8343,10.8412,319500.0
2008-01-02 11:40:00,15.65,15.65,15.6,15.61,485100.0,10.8412,10.8412,10.8066,10.8135,485100.0
2008-01-02 11:45:00,15.61,15.64,15.6,15.62,556200.0,10.8135,10.8343,10.8066,10.8205,556200.0
2008-01-02 11:50:00,15.62,15.66,15.62,15.65,353700.0,10.8205,10.8482,10.8205,10.8412,353700.0
2008-01-02 11:55:00,15.65,15.66,15.63,15.63,459600.0,10.8412,10.8482,10.8274,10.8274,459600.0
2008-01-02 12:00:00,15.66,15.66,15.63,15.63,446100.0,10.8482,10.8482,10.8274,10.8274,446100.0
2008-01-02 12:05:00,15.63,15.63,15.6,15.61,767100.0,10.8274,10.8274,10.8066,10.8135,767100.0
2008-01-02 12:10:00,15.61,15.65,15.6,15.64,477900.0,10.8135,10.8412,10.8066,10.8343,477900.0
2008-01-02 12:15:00,15.63,15.64,15.61,15.61,562500.0,10.8274,10.8343,10.8135,10.8135,562500.0
2008-01-02 12:20:00,15.61,15.62,15.57,15.58,482100.0,10.8135,10.8205,10.7858,10.7928,482100.0
2008-01-02 12:25:00,15.58,15.61,15.57,15.57,550800.0,10.7928,10.8135,10.7858,10.7858,550800.0
2008-01-02 12:30:00,15.57,15.59,15.54,15.54,666000.0,10.7858,10.7997,10.765,10.765,666000.0
2008-01-02 12:35:00,15.55,15.61,15.53,15.59,875400.0,10.772,10.8135,10.7581,10.7997,875400.0
2008-01-02 12:40:00,15.58,15.58,15.54,15.55,524700.0,10.7928,10.7928,10.765,10.772,524700.0
2008-01-02 12:45:00,15.55,15.56,15.53,15.53,547200.0,10.772,10.7789,10.7581,10.7581,547200.0
2008-01-02 12:50:00,15.53,15.53,15.5,15.51,703500.0,10.7581,10.7581,10.7373,10.7443,703500.0
2008-01-02 12:55:00,15.51,15.52,15.49,15.5,712200.0,10.7443,10.7512,10.7304,10.7373,712200.0
2008-01-02 13:00:00,15.5,15.55,15.5,15.52,409200.0,10.7373,10.772,10.7373,10.7512,409200.0
2008-01-02 13:05:00,15.52,15.55,15.52,15.54,504300.0,10.7512,10.772,10.7512,10.765,504300.0
2008-01-02 13:10:00,15.54,15.55,15.53,15.54,262800.0,10.765,10.772,10.7581,10.765,262800.0
2008-01-02 13:15:00,15.54,15.57,15.54,15.56,273000.0,10.765,10.7858,10.765,10.7789,273000.0
2008-01-02 13:20:00,15.57,15.6,15.56,15.6,573000.0,10.7858,10.8066,10.7789,10.8066,573000.0
2008-01-02 13:25:00,15.6,15.61,15.58,15.6,582000.0,10.8066,10.8135,10.7928,10.8066,582000.0
2008-01-02 13:30:00,15.6,15.64,15.59,15.63,564900.0,10.8066,10.8343,10.7997,10.8274,564900.0
2008-01-02 13:35:00,15.63,15.65,15.61,15.64,501900.0,10.8274,10.8412,10.8135,10.8343,501900.0
2008-01-02 13:40:00,15.64,15.65,15.64,15.64,381000.0,10.8343,10.8412,10.8343,10.8343,381000.0
2008-01-02 13:45:00,15.64,15.66,15.64,15.65,413700.0,10.8343,10.8482,10.8343,10.8412,413700.0
2008-01-02 13:50:00,15.65,15.65,15.64,15.65,469800.0,10.8412,10.8412,10.8343,10.8412,469800.0
2008-01-02 13:55:00,15.65,15.66,15.62,15.63,456600.0,10.8412,10.8482,10.8205,10.8274,456600.0
2008-01-02 14:00:00,15.63,15.68,15.61,15.61,1240200.0,10.8274,10.862,10.8135,10.8135,1240200.0
2008-01-02 14:05:00,15.61,15.69,15.59,15.68,640800.0,10.8135,10.869,10.7997,10.862,640800.0
2008-01-02 14:10:00,15.68,15.7,15.57,15.66,1367100.0,10.862,10.8759,10.7858,10.8482,1367100.0
2008-01-02 14:15:00,15.66,15.74,15.66,15.73,1021800.0,10.8482,10.9036,10.8482,10.8967,1021800.0
2008-01-02 14:20:00,15.73,15.73,15.67,15.68,586500.0,10.8967,10.8967,10.8551,10.862,586500.0
2008-01-02 14:25:00,15.68,15.7,15.67,15.67,376800.0,10.862,10.8759,10.8551,10.8551,376800.0
2008-01-02 14:30:00,15.67,15.71,15.66,15.7,312000.0,10.8551,10.8828,10.8482,10.8759,312000.0
2008-01-02 14:35:00,15.7,15.7,15.65,15.65,524700.0,10.8759,10.8759,10.8412,10.8412,524700.0
2008-01-02 14:40:00,15.65,15.69,15.65,15.67,444900.0,10.8412,10.869,10.8412,10.8551,444900.0
2008-01-02 14:45:00,15.67,15.7,15.65,15.69,369900.0,10.8551,10.8759,10.8412,10.869,369900.0
2008-01-02 14:50:00,15.69,15.71,15.67,15.69,398100.0,10.869,10.8828,10.8551,10.869,398100.0
2008-01-02 14:55:00,15.69,15.69,15.66,15.66,399300.0,10.869,10.869,10.8482,10.8482,399300.0
2008-01-02 15:00:00,15.66,15.66,15.63,15.65,587400.0,10.8482,10.8482,10.8274,10.8412,587400.0
2008-01-02 15:05:00,15.65,15.65,15.59,15.61,607500.0,10.8412,10.8412,10.7997,10.8135,607500.0
2008-01-02 15:10:00,15.61,15.65,15.59,15.64,660300.0,10.8135,10.8412,10.7997,10.8343,660300.0
2008-01-02 15:15:00,15.64,15.65,15.63,15.63,474300.0,10.8343,10.8412,10.8274,10.8274,474300.0
2008-01-02 15:20:00,15.63,15.63,15.58,15.58,940500.0,10.8274,10.8274,10.7928,10.7928,940500.0
2008-01-02 15:25:00,15.58,15.6,15.57,15.58,693900.0,10.7928,10.8066,10.7858,10.7928,693900.0
2008-01-02 15:30:00,15.58,15.61,15.57,15.6,886800.0,10.7928,10.8135,10.7858,10.8066,886800.0
2008-01-02 15:35:00,15.6,15.62,15.6,15.6,531000.0,10.8066,10.8205,10.8066,10.8066,531000.0
2008-01-02 15:40:00,15.6,15.63,15.59,15.61,560700.0,10.8066,10.8274,10.7997,10.8135,560700.0
2008-01-02 15:45:00,15.61,15.62,15.58,15.58,688200.0,10.8135,10.8205,10.7928,10.7928,688200.0
2008-01-02 15:50:00,15.58,15.6,15.56,15.6,1598700.0,10.7928,10.8066,10.7789,10.8066,1598700.0
2008-01-02 15:55:00,15.6,15.66,15.6,15.63,2813700.0,10.8066,10.8482,10.8066,10.8274,2813700.0
2008-01-03 09:30:00,15.57,15.62,15.52,15.56,1079700.0,10.7858,10.8205,10.7512,10.7789,1079700.0
2008-01-03 09:35:00,15.56,15.6,15.53,15.53,603900.0,10.7789,10.8066,10.7581,10.7581,603900.0
2008-01-03 09:40:00,15.53,15.55,15.45,15.48,667800.0,10.7581,10.772,10.7027,10.7235,667800.0
2008-01-03 09:45:00,15.48,15.51,15.45,15.49,1325700.0,10.7235,10.7443,10.7027,10.7304,1325700.0
2008-01-03 09:50:00,15.5,15.52,15.46,15.46,909000.0,10.7373,10.7512,10.7096,10.7096,909000.0
2008-01-03 09:55:00,15.46,15.51,15.44,15.51,757500.0,10.7096,10.7443,10.6958,10.7443,757500.0
2008-01-03 10:00:00,15.51,15.57,15.49,15.53,1499100.0,10.7443,10.7858,10.7304,10.7581,1499100.0
2008-01-03 10:05:00,15.53,15.55,15.48,15.51,1437600.0,10.7581,10.772,10.7235,10.7443,1437600.0
2008-01-03 10:10:00,15.51,15.54,15.5,15.5,569700.0,10.7443,10.765,10.7373,10.7373,569700.0
2008-01-03 10:15:00,15.5,15.51,15.47,15.48,490500.0,10.7373,10.7443,10.7166,10.7235,490500.0
2008-01-03 10:20:00,15.48,15.5,15.46,15.49,963000.0,10.7235,10.7373,10.7096,10.7304,963000.0
2008-01-03 10:25:00,15.49,15.56,15.48,15.55,873900.0,10.7304,10.7789,10.7235,10.772,873900.0
2008-01-03 10:30:00,15.55,15.6,15.52,15.59,779700.0,10.772,10.8066,10.7512,10.7997,779700.0
2008-01-03 10:35:00,15.59,15.6,15.53,15.56,758700.0,10.7997,10.8066,10.7581,10.7789,758700.0
2008-01-03 10:40:00,15.56,15.56,15.47,15.55,1330800.0,10.7789,10.7789,10.7166,10.772,1330800.0
2008-01-03 10:45:00,15.55,15.6,15.54,15.57,450000.0,10.772,10.8066,10.765,10.7858,450000.0
2008-01-03 10:50:00,15.57,15.59,15.51,15.51,565200.0,10.7858,10.7997,10.7443,10.7443,565200.0
2008-01-03 10:55:00,15.51,15.53,15.51,15.52,1091400.0,10.7443,10.7581,10.7443,10.7512,1091400.0
2008-01-03 11:00:00,15.52,15.57,15.52,15.54,505200.0,10.7512,10.7858,10.7512,10.765,505200.0
2008-01-03 11:05:00,15.54,15.55,15.53,15.55,304500.0,10.765,10.772,10.7581,10.772,304500.0
2008-01-03 11:10:00,15.55,15.57,15.51,15.53,512100.0,10.772,10.7858,10.7443,10.7581,512100.0
2008-01-03 11:15:00,15.53,15.55,15.52,15.55,314100.0,10.7581,10.772,10.7512,10.772,314100.0
2008-01-03 11:20:00,15.55,15.58,15.54,15.57,331800.0,10.772,10.7928,10.765,10.7858,331800.0
2008-01-03 11:25:00,15.57,15.59,15.56,15.57,499500.0,10.7858,10.7997,10.7789,10.7858,499500.0
2008-01-03 11:30:00,15.57,15.59,15.55,15.58,401400.0,10.7858,10.7997,10.772,10.7928,401400.0
2008-01-03 11:35:00,15.58,15.6,15.56,15.58,374700.0,10.7928,10.8066,10.7789,10.7928,374700.0
2008-01-03 11:40:00,15.58,15.62,15.58,15.59,406800.0,10.7928,10.8205,10.7928,10.7997,406800.0
2008-01-03 11:45:00,15.59,15.61,15.56,15.58,549000.0,10.7997,10.8135,10.7789,10.7928,549000.0
2008-01-03 11:50:00,15.58,15.6,15.57,15.59,492600.0,10.7928,10.8066,10.7858,10.7997,492600.0
2008-01-03 11:55:00,15.59,15.6,15.55,15.56,350100.0,10.7997,10.8066,10.772,10.7789,350100.0
2008-01-03 12:00:00,15.56,15.58,15.56,15.56,650100.0,10.7789,10.7928,10.7789,10.7789,650100.0
2008-01-03 12:05:00,15.57,15.58,15.56,15.57,389100.0,10.7858,10.7928,10.7789,10.7858,389100.0
2008-01-03 12:10:00,15.57,15.61,15.57,15.59,560700.0,10.7858,10.8135,10.7858,10.7997,560700.0
2008-01-03 12:15:00,15.59,15.59,15.57,15.57,200700.0,10.7997,10.7997,10.7858,10.7858,200700.0
2008-01-03 12:20:00,15.57,15.57,15.56,15.57,237300.0,10.7858,10.7858,10.7789,10.7858,237300.0
2008-01-03 12:25:00,15.56,15.57,15.55,15.57,284100.0,10.7789,10.7858,10.772,10.7858,284100.0
2008-01-03 12:30:00,15.57,15.58,15.56,15.57,254700.0,10.7858,10.7928,10.7789,10.7858,254700.0
2008-01-03 12:35:00,15.57,15.57,15.56,15.56,173400.0,10.7858,10.7858,10.7789,10.7789,173400.0
2008-01-03 12:40:00,15.56,15.56,15.53,15.54,246900.0,10.7789,10.7789,10.7581,10.765,246900.0
2008-01-03 12:45:00,15.54,15.55,15.54,15.54,151800.0,10.765,10.772,10.765,10.765,151800.0
2008-01-03 12:50:00,15.54,15.55,15.52,15.52,326700.0,10.765,10.772,10.7512,10.7512,326700.0
2008-01-03 12:55:00,15.52,15.54,15.52,15.53,336300.0,10.7512,10.765,10.7512,10.7581,336300.0
2008-01-03 13:00:00,15.53,15.53,15.5,15.5,524100.0,10.7581,10.7581,10.7373,10.7373,524100.0
2008-01-03 13:05:00,15.5,15.51,15.48,15.48,353100.0,10.7373,10.7443,10.7235,10.7235,353100.0
2008-01-03 13:10:00,15.48,15.51,15.47,15.49,449700.0,10.7235,10.7443,10.7166,10.7304,449700.0
2008-01-03 13:15:00,15.49,15.5,15.46,15.46,336600.0,10.7304,10.7373,10.7096,10.7096,336600.0
2008-01-03 13:20:00,15.46,15.48,15.46,15.46,308100.0,10.7096,10.7235,10.7096,10.7096,308100.0
2008-01-03 13:25:00,15.46,15.48,15.46,15.48,381000.0,10.7096,10.7235,10.7096,10.7235,381000.0
2008-01-03 13:30:00,15.48,15.5,15.47,15.48,335700.0,10.7235,10.7373,10.7166,10.7235,335700.0
2008-01-03 13:35:00,15.48,15.5,15.47,15.49,300300.0,10.7235,10.7373,10.7166,10.7304,300300.0
2008-01-03 13:40:00,15.49,15.51,15.49,15.49,410400.0,10.7304,10.7443,10.7304,10.7304,410400.0
2008-01-03 13:45:00,15.49,15.51,15.49,15.5,348600.0,10.7304,10.7443,10.7304,10.7373,348600.0
2008-01-03 13:50:00,15.5,15.52,15.49,15.51,311700.0,10.7373,10.7512,10.7304,10.7443,311700.0
2008-01-03 13:55:00,15.5,15.51,15.46,15.47,426300.0,10.7373,10.7443,10.7096,10.7166,426300.0
2008-01-03 14:00:00,15.47,15.49,15.46,15.48,429300.0,10.7166,10.7304,10.7096,10.7235,429300.0
2008-01-03 14:05:00,15.48,15.5,15.48,15.5,400500.0,10.7235,10.7373,10.7235,10.7373,400500.0
2008-01-03 14:10:00,15.49,15.52,15.48,15.48,561300.0,10.7304,10.7512,10.7235,10.7235,561300.0
2008-01-03 14:15:00,15.48,15.49,15.48,15.48,579300.0,10.7235,10.7304,10.7235,10.7235,579300.0
2008-01-03 14:20:00,15.48,15.5,15.48,15.49,355200.0,10.7235,10.7373,10.7235,10.7304,355200.0
2008-01-03 14:25:00,15.49,15.5,15.48,15.49,366900.0,10.7304,10.7373,10.7235,10.7304,366900.0
2008-01-03 14:30:00,15.49,15.5,15.47,15.49,479100.0,10.7304,10.7373,10.7166,10.7304,479100.0
2008-01-03 14:35:00,15.48,15.49,15.47,15.48,315600.0,10.7235,10.7304,10.7166,10.7235,315600.0
2008-01-03 14:40:00,15.48,15.49,15.46,15.47,887100.0,10.7235,10.7304,10.7096,10.7166,887100.0
2008-01-03 14:45:00,15.47,15.49,15.46,15.49,596700.0,10.7166,10.7304,10.7096,10.7304,596700.0
2008-01-03 14:50:00,15.49,15.51,15.49,15.51,483900.0,10.7304,10.7443,10.7304,10.7443,483900.0
2008-01-03 14:55:00,15.51,15.51,15.46,15.48,565800.0,10.7443,10.7443,10.7096,10.7235,565800.0
2008-01-03 15:00:00,15.48,15.48,15.46,15.46,493800.0,10.7235,10.7235,10.7096,10.7096,493800.0
2008-01-03 15:05:00,15.46,15.49,15.45,15.48,759900.0,10.7096,10.7304,10.7027,10.7235,759900.0
2008-01-03 15:10:00,15.48,15.51,15.47,15.5,603300.0,10.7235,10.7443,10.7166,10.7373,603300.0
2008-01-03 15:15:00,15.51,15.51,15.46,15.48,963900.0,10.7443,10.7443,10.7096,10.7235,963900.0
2008-01-03 15:20:00,15.48,15.49,15.46,15.48,739200.0,10.7235,10.7304,10.7096,10.7235,739200.0
2008-01-03 15:25:00,15.48,15.49,15.43,15.44,729600.0,10.7235,10.7304,10.6888,10.6958,729600.0
2008-01-03 15:30:00,15.44,15.45,15.41,15.43,986400.0,10.6958,10.7027,10.675,10.6888,986400.0
2008-01-03 15:35:00,15.43,15.48,15.43,15.47,1200900.0,10.6888,10.7235,10.6888,10.7166,1200900.0
2008-01-03 15:40:00,15.47,15.49,15.45,15.45,1945200.0,10.7166,10.7304,10.7027,10.7027,1945200.0
2008-01-03 15:45:00,15.45,15.47,15.45,15.47,1578600.0,10.7027,10.7166,10.7027,10.7166,1578600.0
2008-01-03 15:50:00,15.47,15.49,15.46,15.48,2144100.0,10.7166,10.7304,10.7096,10.7235,2144100.0
2008-01-03 15:55:00,15.48,15.49,15.46,15.46,2297400.0,10.7235,10.7304,10.7096,10.7096,2297400.0
2008-01-04 09:30:00,15.3,15.4,15.15,15.16,2455800.0,10.5988,10.6681,10.4949,10.5018,2455800.0
2008-01-04 09:35:00,15.16,15.21,15.15,15.15,918900.0,10.5018,10.5364,10.4949,10.4949,918900.0
2008-01-04 09:40:00,15.15,15.2,15.12,15.19,951900.0,10.4949,10.5295,10.4741,10.5226,951900.0
2008-01-04 09:45:00,15.19,15.25,15.18,15.25,692400.0,10.5226,10.5642,10.5157,10.5642,692400.0
2008-01-04 09:50:00,15.25,15.25,15.17,15.18,764700.0,10.5642,10.5642,10.5087,10.5157,764700.0
2008-01-04 09:55:00,15.18,15.18,15.14,15.17,1383900.0,10.5157,10.5157,10.488,10.5087,1383900.0
2008-01-04 10:00:00,15.17,15.2,15.14,15.18,843600.0,10.5087,10.5295,10.488,10.5157,843600.0
2008-01-04 10:05:00,15.18,15.18,15.13,15.17,908700.0,10.5157,10.5157,10.481,10.5087,908700.0
2008-01-04 10:10:00,15.17,15.19,15.14,15.18,520200.0,10.5087,10.5226,10.488,10.5157,520200.0
2008-01-04 10:15:00,15.18,15.18,15.15,15.17,588300.0,10.5157,10.5157,10.4949,10.5087,588300.0
2008-01-04 10:20:00,15.17,15.19,15.16,15.17,660900.0,10.5087,10.5226,10.5018,10.5087,660900.0
2008-01-04 10:25:00,15.17,15.18,15.16,15.17,472800.0,10.5087,10.5157,10.5018,10.5087,472800.0
2008-01-04 10:30:00,15.17,15.22,15.17,15.19,687300.0,10.5087,10.5434,10.5087,10.5226,687300.0
2008-01-04 10:35:00,15.19,15.23,15.18,15.23,638400.0,10.5226,10.5503,10.5157,10.5503,638400.0
2008-01-04 10:40:00,15.23,15.26,15.22,15.24,432300.0,10.5503,10.5711,10.5434,10.5572,432300.0
2008-01-04 10:45:00,15.25,15.26,15.18,15.23,783300.0,10.5642,10.5711,10.5157,10.5503,783300.0
2008-01-04 10:50:00,15.23,15.23,15.2,15.22,347700.0,10.5503,10.5503,10.5295,10.5434,347700.0
2008-01-04 10:55:00,15.21,15.22,15.2,15.21,457200.0,10.5364,10.5434,10.5295,10.5364,457200.0
2008-01-04 11:00:00,15.21,15.23,15.19,15.22,597300.0,10.5364,10.5503,10.5226,10.5434,597300.0
2008-01-04 11:05:00,15.22,15.23,15.18,15.19,497700.0,10.5434,10.5503,10.5157,10.5226,497700.0
2008-01-04 11:10:00,15.19,15.22,15.19,15.22,391200.0,10.5226,10.5434,10.5226,10.5434,391200.0
2008-01-04 11:15:00,15.22,15.25,15.21,15.24,617400.0,10.5434,10.5642,10.5364,10.5572,617400.0
2008-01-04 11:20:00,15.24,15.27,15.23,15.26,711000.0,10.5572,10.578,10.5503,10.5711,711000.0
2008-01-04 11:25:00,15.26,15.31,15.26,15.29,810000.0,10.5711,10.6057,10.5711,10.5919,810000.0
2008-01-04 11:30:00,15.29,15.37,15.28,15.35,1296300.0,10.5919,10.6473,10.5849,10.6334,1296300.0
2008-01-04 11:35:00,15.35,15.36,15.32,15.35,1164300.0,10.6334,10.6404,10.6126,10.6334,1164300.0
2008-01-04 11:40:00,15.34,15.35,15.31,15.33,883800.0,10.6265,10.6334,10.6057,10.6196,883800.0
2008-01-04 11:45:00,15.33,15.37,15.33,15.35,839400.0,10.6196,10.6473,10.6196,10.6334,839400.0
2008-01-04 11:50:00,15.35,15.4,15.35,15.38,689400.0,10.6334,10.6681,10.6334,10.6542,689400.0
2008-01-04 11:55:00,15.38,15.43,15.37,15.4,640800.0,10.6542,10.6888,10.6473,10.6681,640800.0
2008-01-04 12:00:00,15.4,15.43,15.39,15.42,1081200.0,10.6681,10.6888,10.6611,10.6819,1081200.0
2008-01-04 12:05:00,15.42,15.45,15.41,15.44,971100.0,10.6819,10.7027,10.675,10.6958,971100.0
2008-01-04 12:10:00,15.44,15.44,15.42,15.44,415500.0,10.6958,10.6958,10.6819,10.6958,415500.0
2008-01-04 12:15:00,15.44,15.46,15.41,15.41,582900.0,10.6958,10.7096,10.675,10.675,582900.0
2008-01-04 12:20:00,15.41,15.42,15.35,15.35,935100.0,10.675,10.6819,10.6334,10.6334,935100.0
2008-01-04 12:25:00,15.35,15.4,15.33,15.33,1132200.0,10.6334,10.6681,10.6196,10.6196,1132200.0
2008-01-04 12:30:00,15.33,15.34,15.3,15.3,892200.0,10.6196,10.6265,10.5988,10.5988,892200.0
2008-01-04 12:35:00,15.3,15.33,15.29,15.31,569400.0,10.5988,10.6196,10.5919,10.6057,569400.0
2008-01-04 12:40:00,15.31,15.32,15.27,15.32,675900.0,10.6057,10.6126,10.578,10.6126,675900.0
2008-01-04 12:45:00,15.32,15.33,15.3,15.33,264900.0,10.6126,10.6196,10.5988,10.6196,264900.0
2008-01-04 12:50:00,15.33,15.35,15.33,15.34,387600.0,10.6196,10.6334,10.6196,10.6265,387600.0
2008-01-04 12:55:00,15.34,15.37,15.34,15.36,447600.0,10.6265,10.6473,10.6265,10.6404,447600.0
2008-01-04 13:00:00,15.36,15.36,15.35,15.36,265500.0,10.6404,10.6404,10.6334,10.6404,265500.0
2008-01-04 13:05:00,15.36,15.37,15.33,15.35,247800.0,10.6404,10.6473,10.6196,10.6334,247800.0
2008-01-04 13:10:00,15.35,15.37,15.33,15.36,270900.0,10.6334,10.6473,10.6196,10.6404,270900.0
2008-01-04 13:15:00,15.36,15.37,15.35,15.35,254400.0,10.6404,10.6473,10.6334,10.6334,254400.0
2008-01-04 13:20:00,15.36,15.36,15.32,15.33,274500.0,10.6404,10.6404,10.6126,10.6196,274500.0
2008-01-04 13:25:00,15.33,15.34,15.31,15.34,210900.0,10.6196,10.6265,10.6057,10.6265,210900.0
2008-01-04 13:30:00,15.34,15.34,15.32,15.32,208500.0,10.6265,10.6265,10.6126,10.6126,208500.0
2008-01-04 13:35:00,15.32,15.33,15.26,15.27,573900.0,10.6126,10.6196,10.5711,10.578,573900.0
2008-01-04 13:40:00,15.27,15.28,15.24,15.24,699000.0,10.578,10.5849,10.5572,10.5572,699000.0
2008-01-04 13:45:00,15.24,15.26,15.22,15.26,340800.0,10.5572,10.5711,10.5434,10.5711,340800.0
2008-01-04 13:50:00,15.26,15.3,15.25,15.29,611100.0,10.5711,10.5988,10.5642,10.5919,611100.0
2008-01-04 13:55:00,15.29,15.31,15.28,15.31,519900.0,10.5919,10.6057,10.5849,10.6057,519900.0
2008-01-04 14:00:00,15.31,15.31,15.26,15.27,459900.0,10.6057,10.6057,10.5711,10.578,459900.0
2008-01-04 14:05:00,15.27,15.27,15.24,15.25,536700.0,10.578,10.578,10.5572,10.5642,536700.0
2008-01-04 14:10:00,15.25,15.25,15.23,15.23,901800.0,10.5642,10.5642,10.5503,10.5503,901800.0
2008-01-04 14:15:00,15.23,15.24,15.22,15.23,784800.0,10.5503,10.5572,10.5434,10.5503,784800.0
2008-01-04 14:20:00,15.23,15.23,15.19,15.2,809400.0,10.5503,10.5503,10.5226,10.5295,809400.0
2008-01-04 14:25:00,15.2,15.21,15.18,15.18,363000.0,10.5295,10.5364,10.5157,10.5157,363000.0
2008-01-04 14:30:00,15.18,15.18,15.15,15.17,732000.0,10.5157,10.5157,10.4949,10.5087,732000.0
2008-01-04 14:35:00,15.17,15.17,15.14,15.15,555600.0,10.5087,10.5087,10.488,10.4949,555600.0
2008-01-04 14:40:00,15.15,15.16,15.14,15.16,391500.0,10.4949,10.5018,10.488,10.5018,391500.0
2008-01-04 14:45:00,15.16,15.21,15.16,15.2,1005000.0,10.5018,10.5364,10.5018,10.5295,1005000.0
2008-01-04 14:50:00,15.2,15.21,15.18,15.18,522900.0,10.5295,10.5364,10.5157,10.5157,522900.0
2008-01-04 14:55:00,15.18,15.25,15.17,15.24,626400.0,10.5157,10.5642,10.5087,10.5572,626400.0
2008-01-04 15:00:00,15.24,15.25,15.2,15.24,747300.0,10.5572,10.5642,10.5295,10.5572,747300.0
2008-01-04 15:05:00,15.24,15.29,15.23,15.26,939600.0,10.5572,10.5919,10.5503,10.5711,939600.0
2008-01-04 15:10:00,15.26,15.28,15.23,15.23,855000.0,10.5711,10.5849,10.5503,10.5503,855000.0
2008-01-04 15:15:00,15.23,15.25,15.21,15.23,919800.0,10.5503,10.5642,10.5364,10.5503,919800.0
2008-01-04 15:20:00,15.23,15.24,15.19,15.2,591300.0,10.5503,10.5572,10.5226,10.5295,591300.0
2008-01-04 15:25:00,15.2,15.26,15.2,15.25,1017000.0,10.5295,10.5711,10.5295,10.5642,1017000.0
2008-01-04 15:30:00,15.25,15.27,15.24,15.25,831000.0,10.5642,10.578,10.5572,10.5642,831000.0
2008-01-04 15:35:00,15.25,15.27,15.23,15.27,1234800.0,10.5642,10.578,10.5503,10.578,1234800.0
2008-01-04 15:40:00,15.27,15.27,15.23,15.24,1116600.0,10.578,10.578,10.5503,10.5572,1116600.0
2008-01-04 15:45:00,15.24,15.25,15.21,15.24,1458000.0,10.5572,10.5642,10.5364,10.5572,1458000.0
2008-01-04 15:50:00,15.24,15.28,15.22,15.27,1419000.0,10.5572,10.5849,10.5434,10.578,1419000.0
2008-01-04 15:55:00,15.27,15.28,15.21,15.21,2112600.0,10.578,10.5849,10.5364,10.5364,2112600.0
2008-01-07 09:30:00,15.27,15.4,15.22,15.27,1030800.0,10.578,10.6681,10.5434,10.578,1030800.0
2008-01-07 09:35:00,15.26,15.27,15.2,15.25,588300.0,10.5711,10.578,10.5295,10.5642,588300.0
2008-01-07 09:40:00,15.24,15.29,15.24,15.26,628800.0,10.5572,10.5919,10.5572,10.5711,628800.0
2008-01-07 09:45:00,15.26,15.36,15.26,15.34,869400.0,10.5711,10.6404,10.5711,10.6265,869400.0
2008-01-07 09:50:00,15.35,15.42,15.34,15.39,891300.0,10.6334,10.6819,10.6265,10.6611,891300.0
2008-01-07 09:55:00,15.39,15.39,15.33,15.34,714600.0,10.6611,10.6611,10.6196,10.6265,714600.0
2008-01-07 10:00:00,15.33,15.36,15.3,15.34,642000.0,10.6196,10.6404,10.5988,10.6265,642000.0
2008-01-07 10:05:00,15.34,15.38,15.33,15.37,1130700.0,10.6265,10.6542,10.6196,10.6473,1130700.0
2008-01-07 10:10:00,15.37,15.4,15.36,15.38,653100.0,10.6473,10.6681,10.6404,10.6542,653100.0
2008-01-07 10:15:00,15.38,15.4,15.34,15.35,729900.0,10.6542,10.6681,10.6265,10.6334,729900.0
2008-01-07 10:20:00,15.35,15.36,15.33,15.36,1408200.0,10.6334,10.6404,10.6196,10.6404,1408200.0
2008-01-07 10:25:00,15.36,15.38,15.33,15.34,656400.0,10.6404,10.6542,10.6196,10.6265,656400.0
2008-01-07 10:30:00,15.34,15.34,15.28,15.28,1204200.0,10.6265,10.6265,10.5849,10.5849,1204200.0
2008-01-07 10:35:00,15.28,15.31,15.25,15.31,1013100.0,10.5849,10.6057,10.5642,10.6057,1013100.0
2008-01-07 10:40:00,15.31,15.36,15.27,15.35,1056300.0,10.6057,10.6404,10.578,10.6334,1056300.0
2008-01-07 10:45:00,15.35,15.35,15.3,15.35,826800.0,10.6334,10.6334,10.5988,10.6334,826800.0
2008-01-07 10:50:00,15.35,15.36,15.31,15.32,876900.0,10.6334,10.6404,10.6057,10.6126,876900.0
2008-01-07 10:55:00,15.32,15.33,15.31,15.33,894900.0,10.6126,10.6196,10.6057,10.6196,894900.0
2008-01-07 11:00:00,15.33,15.39,15.33,15.38,927600.0,10.6196,10.6611,10.6196,10.6542,927600.0
2008-01-07 11:05:00,15.38,15.42,15.38,15.41,861000.0,10.6542,10.6819,10.6542,10.675,861000.0
2008-01-07 11:10:00,15.41,15.43,15.39,15.41,838800.0,10.675,10.6888,10.6611,10.675,838800.0
2008-01-07 11:15:00,15.41,15.42,15.4,15.4,498600.0,10.675,10.6819,10.6681,10.6681,498600.0
2008-01-07 11:20:00,15.4,15.45,15.4,15.45,502500.0,10.6681,10.7027,10.6681,10.7027,502500.0
2008-01-07 11:25:00,15.44,15.51,15.44,15.5,739500.0,10.6958,10.7443,10.6958,10.7373,739500.0
2008-01-07 11:30:00,15.5,15.58,15.47,15.58,779100.0,10.7373,10.7928,10.7166,10.7928,779100.0
2008-01-07 11:35:00,15.58,15.6,15.51,15.51,859200.0,10.7928,10.8066,10.7443,10.7443,859200.0
2008-01-07 11:40:00,15.51,15.56,15.5,15.56,678900.0,10.7443,10.7789,10.7373,10.7789,678900.0
2008-01-07 11:45:00,15.55,15.55,15.47,15.49,483300.0,10.772,10.772,10.7166,10.7304,483300.0
2008-01-07 11:50:00,15.49,15.52,15.46,15.47,433200.0,10.7304,10.7512,10.7096,10.7166,433200.0
2008-01-07 11:55:00,15.47,15.5,15.47,15.48,285600.0,10.7166,10.7373,10.7166,10.7235,285600.0
2008-01-07 12:00:00,15.48,15.48,15.45,15.46,449700.0,10.7235,10.7235,10.7027,10.7096,449700.0
2008-01-07 12:05:00,15.46,15.47,15.43,15.43,419100.0,10.7096,10.7166,10.6888,10.6888,419100.0
2008-01-07 12:10:00,15.43,15.45,15.42,15.43,558000.0,10.6888,10.7027,10.6819,10.6888,558000.0
2008-01-07 12:15:00,15.44,15.44,15.37,15.41,552600.0,10.6958,10.6958,10.6473,10.675,552600.0
2008-01-07 12:20:00,15.41,15.46,15.41,15.46,556500.0,10.675,10.7096,10.675,10.7096,556500.0
2008-01-07 12:25:00,15.46,15.51,15.45,15.51,658800.0,10.7096,10.7443,10.7027,10.7443,658800.0
2008-01-07 12:30:00,15.51,15.53,15.5,15.53,495900.0,10.7443,10.7581,10.7373,10.7581,495900.0
2008-01-07 12:35:00,15.54,15.54,15.49,15.5,454800.0,10.765,10.765,10.7304,10.7373,454800.0
2008-01-07 12:40:00,15.5,15.51,15.47,15.49,464700.0,10.7373,10.7443,10.7166,10.7304,464700.0
2008-01-07 12:45:00,15.49,15.51,15.47,15.49,340800.0,10.7304,10.7443,10.7166,10.7304,340800.0
2008-01-07 12:50:00,15.49,15.54,15.49,15.53,629400.0,10.7304,10.765,10.7304,10.7581,629400.0
2008-01-07 12:55:00,15.53,15.53,15.48,15.49,469800.0,10.7581,10.7581,10.7235,10.7304,469800.0
2008-01-07 13:00:00,15.49,15.5,15.46,15.48,290700.0,10.7304,10.7373,10.7096,10.7235,290700.0
2008-01-07 13:05:00,15.48,15.5,15.47,15.48,283200.0,10.7235,10.7373,10.7166,10.7235,283200.0
2008-01-07 13:10:00,15.48,15.5,15.45,15.49,336900.0,10.7235,10.7373,10.7027,10.7304,336900.0
2008-01-07 13:15:00,15.49,15.53,15.49,15.52,384300.0,10.7304,10.7581,10.7304,10.7512,384300.0
2008-01-07 13:20:00,15.52,15.53,15.49,15.5,400200.0,10.7512,10.7581,10.7304,10.7373,400200.0
2008-01-07 13:25:00,15.5,15.53,15.5,15.52,309000.0,10.7373,10.7581,10.7373,10.7512,309000.0
2008-01-07 13:30:00,15.52,15.52,15.48,15.5,389700.0,10.7512,10.7512,10.7235,10.7373,389700.0
2008-01-07 13:35:00,15.49,15.51,15.48,15.51,234300.0,10.7304,10.7443,10.7235,10.7443,234300.0
2008-01-07 13:40:00,15.51,15.52,15.47,15.48,383400.0,10.7443,10.7512,10.7166,10.7235,383400.0
2008-01-07 13:45:00,15.48,15.49,15.47,15.48,430500.0,10.7235,10.7304,10.7166,10.7235,430500.0
2008-01-07 13:50:00,15.48,15.48,15.42,15.42,492900.0,10.7235,10.7235,10.6819,10.6819,492900.0
2008-01-07 13:55:00,15.42,15.49,15.42,15.47,570900.0,10.6819,10.7304,10.6819,10.7166,570900.0
2008-01-07 14:00:00,15.47,15.49,15.42,15.42,458100.0,10.7166,10.7304,10.6819,10.6819,458100.0
2008-01-07 14:05:00,15.42,15.43,15.4,15.41,504000.0,10.6819,10.6888,10.6681,10.675,504000.0
2008-01-07 14:10:00,15.41,15.45,15.41,15.43,385500.0,10.675,10.7027,10.675,10.6888,385500.0
2008-01-07 14:15:00,15.43,15.46,15.43,15.45,380400.0,10.6888,10.7096,10.6888,10.7027,380400.0
2008-01-07 14:20:00,15.45,15.48,15.43,15.48,361800.0,10.7027,10.7235,10.6888,10.7235,361800.0
2008-01-07 14:25:00,15.48,15.48,15.44,15.45,389700.0,10.7235,10.7235,10.6958,10.7027,389700.0
2008-01-07 14:30:00,15.45,15.52,15.45,15.51,355200.0,10.7027,10.7512,10.7027,10.7443,355200.0
2008-01-07 14:35:00,15.51,15.53,15.49,15.53,516300.0,10.7443,10.7581,10.7304,10.7581,516300.0
2008-01-07 14:40:00,15.53,15.56,15.5,15.52,576600.0,10.7581,10.7789,10.7373,10.7512,576600.0
2008-01-07 14:45:00,15.52,15.52,15.5,15.5,484800.0,10.7512,10.7512,10.7373,10.7373,484800.0
2008-01-07 14:50:00,15.5,15.52,15.43,15.44,606600.0,10.7373,10.7512,10.6888,10.6958,606600.0
2008-01-07 14:55:00,15.44,15.48,15.42,15.48,627300.0,10.6958,10.7235,10.6819,10.7235,627300.0
2008-01-07 15:00:00,15.48,15.51,15.46,15.5,615600.0,10.7235,10.7443,10.7096,10.7373,615600.0
2008-01-07 15:05:00,15.5,15.5,15.47,15.47,504600.0,10.7373,10.7373,10.7166,10.7166,504600.0
2008-01-07 15:10:00,15.47,15.5,15.44,15.44,621600.0,10.7166,10.7373,10.6958,10.6958,621600.0
2008-01-07 15:15:00,15.44,15.47,15.43,15.46,551100.0,10.6958,10.7166,10.6888,10.7096,551100.0
2008-01-07 15:20:00,15.46,15.48,15.46,15.46,607800.0,10.7096,10.7235,10.7096,10.7096,607800.0
2008-01-07 15:25:00,15.46,15.48,15.45,15.47,574800.0,10.7096,10.7235,10.7027,10.7166,574800.0
2008-01-07 15:30:00,15.47,15.51,15.47,15.51,1245600.0,10.7166,10.7443,10.7166,10.7443,1245600.0
2008-01-07 15:35:00,15.51,15.53,15.44,15.44,1770600.0,10.7443,10.7581,10.6958,10.6958,1770600.0
2008-01-07 15:40:00,15.44,15.47,15.42,15.47,1665300.0,10.6958,10.7166,10.6819,10.7166,1665300.0
2008-01-07 15:45:00,15.47,15.52,15.45,15.52,1552500.0,10.7166,10.7512,10.7027,10.7512,1552500.0
2008-01-07 15:50:00,15.52,15.56,15.51,15.54,1756500.0,10.7512,10.7789,10.7443,10.765,1756500.0
2008-01-07 15:55:00,15.54,15.55,15.52,15.53,1771800.0,10.765,10.772,10.7512,10.7581,1771800.0
2008-01-08 09:30:00,15.53,15.58,15.52,15.52,1134900.0,10.7581,10.7928,10.7512,10.7512,1134900.0
2008-01-08 09:35:00,15.52,15.53,15.47,15.51,770400.0,10.7512,10.7581,10.7166,10.7443,770400.0
2008-01-08 09:40:00,15.51,15.58,15.51,15.57,822000.0,10.7443,10.7928,10.7443,10.7858,822000.0
2008-01-08 09:45:00,15.57,15.62,15.54,15.61,1241100.0,10.7858,10.8205,10.765,10.8135,1241100.0
2008-01-08 09:50:00,15.61,15.64,15.58,15.64,605100.0,10.8135,10.8343,10.7928,10.8343,605100.0
2008-01-08 09:55:00,15.64,15.65,15.62,15.65,681000.0,10.8343,10.8412,10.8205,10.8412,681000.0
2008-01-08 10:00:00,15.65,15.65,15.6,15.63,636000.0,10.8412,10.8412,10.8066,10.8274,636000.0
2008-01-08 10:05:00,15.63,15.66,15.62,15.66,656100.0,10.8274,10.8482,10.8205,10.8482,656100.0
2008-01-08 10:10:00,15.65,15.69,15.65,15.69,1078800.0,10.8412,10.869,10.8412,10.869,1078800.0
2008-01-08 10:15:00,15.69,15.69,15.65,15.66,890100.0,10.869,10.869,10.8412,10.8482,890100.0
2008-01-08 10:20:00,15.66,15.67,15.63,15.64,560100.0,10.8482,10.8551,10.8274,10.8343,560100.0
2008-01-08 10:25:00,15.64,15.67,15.64,15.66,574200.0,10.8343,10.8551,10.8343,10.8482,574200.0
2008-01-08 10:30:00,15.66,15.67,15.63,15.66,580200.0,10.8482,10.8551,10.8274,10.8482,580200.0
2008-01-08 10:35:00,15.66,15.67,15.66,15.66,385800.0,10.8482,10.8551,10.8482,10.8482,385800.0
2008-01-08 10:40:00,15.66,15.66,15.64,15.64,1059900.0,10.8482,10.8482,10.8343,10.8343,1059900.0
2008-01-08 10:45:00,15.64,15.65,15.58,15.6,620400.0,10.8343,10.8412,10.7928,10.8066,620400.0
2008-01-08 10:50:00,15.6,15.65,15.6,15.65,533100.0,10.8066,10.8412,10.8066,10.8412,533100.0
2008-01-08 10:55:00,15.65,15.66,15.65,15.65,748200.0,10.8412,10.8482,10.8412,10.8412,748200.0
2008-01-08 11:00:00,15.65,15.66,15.62,15.63,705900.0,10.8412,10.8482,10.8205,10.8274,705900.0
2008-01-08 11:05:00,15.62,15.64,15.61,15.62,462600.0,10.8205,10.8343,10.8135,10.8205,462600.0
2008-01-08 11:10:00,15.62,15.63,15.55,15.56,645300.0,10.8205,10.8274,10.772,10.7789,645300.0
2008-01-08 11:15:00,15.56,15.61,15.55,15.61,577500.0,10.7789,10.8135,10.772,10.8135,577500.0
2008-01-08 11:20:00,15.61,15.63,15.6,15.63,485400.0,10.8135,10.8274,10.8066,10.8274,485400.0
2008-01-08 11:25:00,15.63,15.64,15.62,15.63,426300.0,10.8274,10.8343,10.8205,10.8274,426300.0
2008-01-08 11:30:00,15.63,15.63,15.55,15.58,771300.0,10.8274,10.8274,10.772,10.7928,771300.0
2008-01-08 11:35:00,15.58,15.59,15.55,15.56,344100.0,10.7928,10.7997,10.772,10.7789,344100.0
2008-01-08 11:40:00,15.55,15.58,15.54,15.58,408300.0,10.772,10.7928,10.765,10.7928,408300.0
2008-01-08 11:45:00,15.58,15.58,15.52,15.55,468600.0,10.7928,10.7928,10.7512,10.772,468600.0
2008-01-08 11:50:00,15.55,15.58,15.53,15.58,253200.0,10.772,10.7928,10.7581,10.7928,253200.0
2008-01-08 11:55:00,15.58,15.63,15.57,15.62,321600.0,10.7928,10.8274,10.7858,10.8205,321600.0
2008-01-08 12:00:00,15.62,15.62,15.52,15.52,690900.0,10.8205,10.8205,10.7512,10.7512,690900.0
2008-01-08 12:05:00,15.52,15.58,15.51,15.57,330300.0,10.7512,10.7928,10.7443,10.7858,330300.0
2008-01-08 12:10:00,15.57,15.58,15.55,15.57,304500.0,10.7858,10.7928,10.772,10.7858,304500.0
2008-01-08 12:15:00,15.57,15.57,15.56,15.56,154200.0,10.7858,10.7858,10.7789,10.7789,154200.0
2008-01-08 12:20:00,15.56,15.58,15.56,15.58,165300.0,10.7789,10.7928,10.7789,10.7928,165300.0
2008-01-08 12:25:00,15.58,15.59,15.57,15.58,282300.0,10.7928,10.7997,10.7858,10.7928,282300.0
2008-01-08 12:30:00,15.58,15.6,15.55,15.56,237900.0,10.7928,10.8066,10.772,10.7789,237900.0
2008-01-08 12:35:00,15.56,15.56,15.55,15.55,188700.0,10.7789,10.7789,10.772,10.772,188700.0
2008-01-08 12:40:00,15.55,15.56,15.55,15.55,215400.0,10.772,10.7789,10.772,10.772,215400.0
2008-01-08 12:45:00,15.55,15.56,15.54,15.54,290100.0,10.772,10.7789,10.765,10.765,290100.0
2008-01-08 12:50:00,15.54,15.56,15.54,15.54,189900.0,10.765,10.7789,10.765,10.765,189900.0
2008-01-08 12:55:00,15.54,15.57,15.53,15.56,350100.0,10.765,10.7858,10.7581,10.7789,350100.0
2008-01-08 13:00:00,15.56,15.56,15.52,15.52,408000.0,10.7789,10.7789,10.7512,10.7512,408000.0
2008-01-08 13:05:00,15.52,15.58,15.52,15.56,1057800.0,10.7512,10.7928,10.7512,10.7789,1057800.0
2008-01-08 13:10:00,15.57,15.6,15.56,15.6,1113900.0,10.7858,10.8066,10.7789,10.8066,1113900.0
2008-01-08 13:15:00,15.6,15.6,15.57,15.59,507300.0,10.8066,10.8066,10.7858,10.7997,507300.0
2008-01-08 13:20:00,15.59,15.62,15.58,15.62,388200.0,10.7997,10.8205,10.7928,10.8205,388200.0
2008-01-08 13:25:00,15.62,15.66,15.61,15.65,564900.0,10.8205,10.8482,10.8135,10.8412,564900.0
2008-01-08 13:30:00,15.65,15.66,15.63,15.63,425400.0,10.8412,10.8482,10.8274,10.8274,425400.0
2008-01-08 13:35:00,15.63,15.63,15.59,15.6,377100.0,10.8274,10.8274,10.7997,10.8066,377100.0
2008-01-08 13:40:00,15.6,15.64,15.6,15.64,263100.0,10.8066,10.8343,10.8066,10.8343,263100.0
2008-01-08 13:45:00,15.64,15.64,15.62,15.63,354000.0,10.8343,10.8343,10.8205,10.8274,354000.0
2008-01-08 13:50:00,15.63,15.66,15.62,15.65,338700.0,10.8274,10.8482,10.8205,10.8412,338700.0
2008-01-08 13:55:00,15.65,15.65,15.63,15.65,343800.0,10.8412,10.8412,10.8274,10.8412,343800.0
2008-01-08 14:00:00,15.65,15.66,15.63,15.63,326100.0,10.8412,10.8482,10.8274,10.8274,326100.0
2008-01-08 14:05:00,15.63,15.66,15.62,15.65,393600.0,10.8274,10.8482,10.8205,10.8412,393600.0
2008-01-08 14:10:00,15.65,15.67,15.65,15.66,570000.0,10.8412,10.8551,10.8412,10.8482,570000.0
2008-01-08 14:15:00,15.66,15.66,15.64,15.65,340500.0,10.8482,10.8482,10.8343,10.8412,340500.0
2008-01-08 14:20:00,15.65,15.66,15.64,15.66,333000.0,10.8412,10.8482,10.8343,10.8482,333000.0
2008-01-08 14:25:00,15.66,15.68,15.65,15.68,419100.0,10.8482,10.862,10.8412,10.862,419100.0
2008-01-08 14:30:00,15.68,15.68,15.65,15.66,393600.0,10.862,10.862,10.8412,10.8482,393600.0
2008-01-08 14:35:00,15.66,15.67,15.66,15.66,479400.0,10.8482,10.8551,10.8482,10.8482,479400.0
2008-01-08 14:40:00,15.66,15.66,15.65,15.65,425400.0,10.8482,10.8482,10.8412,10.8412,425400.0
2008-01-08 14:45:00,15.65,15.66,15.56,15.58,656100.0,10.8412,10.8482,10.7789,10.7928,656100.0
2008-01-08 14:50:00,15.58,15.59,15.55,15.56,563700.0,10.7928,10.7997,10.772,10.7789,563700.0
2008-01-08 14:55:00,15.56,15.58,15.53,15.54,790200.0,10.7789,10.7928,10.7581,10.765,790200.0
2008-01-08 15:00:00,15.54,15.54,15.48,15.5,933900.0,10.765,10.765,10.7235,10.7373,933900.0
2008-01-08 15:05:00,15.5,15.53,15.48,15.48,951600.0,10.7373,10.7581,10.7235,10.7235,951600.0
2008-01-08 15:10:00,15.48,15.49,15.41,15.46,1171500.0,10.7235,10.7304,10.675,10.7096,1171500.0
2008-01-08 15:15:00,15.46,15.47,15.42,15.46,1022700.0,10.7096,10.7166,10.6819,10.7096,1022700.0
2008-01-08 15:20:00,15.46,15.47,15.42,15.42,1379100.0,10.7096,10.7166,10.6819,10.6819,1379100.0
2008-01-08 15:25:00,15.42,15.46,15.41,15.46,1166400.0,10.6819,10.7096,10.675,10.7096,1166400.0
2008-01-08 15:30:00,15.46,15.47,15.43,15.47,1174500.0,10.7096,10.7166,10.6888,10.7166,1174500.0
2008-01-08 15:35:00,15.47,15.48,15.41,15.41,1419900.0,10.7166,10.7235,10.675,10.675,1419900.0
2008-01-08 15:40:00,15.41,15.43,15.39,15.42,1740900.0,10.675,10.6888,10.6611,10.6819,1740900.0
2008-01-08 15:45:00,15.41,15.41,15.35,15.36,1748700.0,10.675,10.675,10.6334,10.6404,1748700.0
2008-01-08 15:50:00,15.36,15.36,15.29,15.33,2482200.0,10.6404,10.6404,10.5919,10.6196,2482200.0
2008-01-08 15:55:00,15.33,15.34,15.29,15.3,3024900.0,10.6196,10.6265,10.5919,10.5988,3024900.0
2008-01-09 09:30:00,15.32,15.41,15.31,15.34,1481700.0,10.6126,10.675,10.6057,10.6265,1481700.0
2008-01-09 09:35:00,15.33,15.45,15.32,15.43,1302900.0,10.6196,10.7027,10.6126,10.6888,1302900.0
2008-01-09 09:40:00,15.44,15.59,15.42,15.58,1189200.0,10.6958,10.7997,10.6819,10.7928,1189200.0
2008-01-09 09:45:00,15.58,15.59,15.5,15.51,1289700.0,10.7928,10.7997,10.7373,10.7443,1289700.0
2008-01-09 09:50:00,15.51,15.52,15.45,15.46,1462200.0,10.7443,10.7512,10.7027,10.7096,1462200.0
2008-01-09 09:55:00,15.47,15.5,15.43,15.45,850800.0,10.7166,10.7373,10.6888,10.7027,850800.0
2008-01-09 10:00:00,15.45,15.5,15.45,15.48,966000.0,10.7027,10.7373,10.7027,10.7235,966000.0
2008-01-09 10:05:00,15.48,15.48,15.4,15.41,837300.0,10.7235,10.7235,10.6681,10.675,837300.0
2008-01-09 10:10:00,15.41,15.49,15.37,15.49,812100.0,10.675,10.7304,10.6473,10.7304,812100.0
2008-01-09 10:15:00,15.48,15.49,15.42,15.43,657600.0,10.7235,10.7304,10.6819,10.6888,657600.0
2008-01-09 10:20:00,15.43,15.43,15.34,15.35,707100.0,10.6888,10.6888,10.6265,10.6334,707100.0
2008-01-09 10:25:00,15.35,15.48,15.33,15.48,1147800.0,10.6334,10.7235,10.6196,10.7235,1147800.0
2008-01-09 10:30:00,15.48,15.48,15.41,15.45,581100.0,10.7235,10.7235,10.675,10.7027,581100.0
2008-01-09 10:35:00,15.45,15.47,15.45,15.47,957900.0,10.7027,10.7166,10.7027,10.7166,957900.0
2008-01-09 10:40:00,15.47,15.52,15.47,15.51,907200.0,10.7166,10.7512,10.7166,10.7443,907200.0
2008-01-09 10:45:00,15.51,15.57,15.51,15.56,1081500.0,10.7443,10.7858,10.7443,10.7789,1081500.0
2008-01-09 10:50:00,15.56,15.57,15.42,15.44,1143600.0,10.7789,10.7858,10.6819,10.6958,1143600.0
2008-01-09 10:55:00,15.44,15.44,15.38,15.42,1143300.0,10.6958,10.6958,10.6542,10.6819,1143300.0
2008-01-09 11:00:00,15.42,15.43,15.38,15.4,561300.0,10.6819,10.6888,10.6542,10.6681,561300.0
2008-01-09 11:05:00,15.4,15.43,15.39,15.4,725700.0,10.6681,10.6888,10.6611,10.6681,725700.0
2008-01-09 11:10:00,15.4,15.41,15.37,15.4,516000.0,10.6681,10.675,10.6473,10.6681,516000.0
2008-01-09 11:15:00,15.4,15.41,15.37,15.4,529200.0,10.6681,10.675,10.6473,10.6681,529200.0
2008-01-09 11:20:00,15.4,15.42,15.38,15.38,467400.0,10.6681,10.6819,10.6542,10.6542,467400.0
2008-01-09 11:25:00,15.38,15.42,15.38,15.4,483600.0,10.6542,10.6819,10.6542,10.6681,483600.0
2008-01-09 11:30:00,15.4,15.41,15.37,15.38,459300.0,10.6681,10.675,10.6473,10.6542,459300.0
2008-01-09 11:35:00,15.37,15.38,15.34,15.36,1071000.0,10.6473,10.6542,10.6265,10.6404,1071000.0
2008-01-09 11:40:00,15.36,15.36,15.34,15.34,962100.0,10.6404,10.6404,10.6265,10.6265,962100.0
2008-01-09 11:45:00,15.34,15.38,15.32,15.37,923700.0,10.6265,10.6542,10.6126,10.6473,923700.0
2008-01-09 11:50:00,15.36,15.36,15.32,15.34,494400.0,10.6404,10.6404,10.6126,10.6265,494400.0
2008-01-09 11:55:00,15.34,15.34,15.31,15.33,690600.0,10.6265,10.6265,10.6057,10.6196,690600.0
2008-01-09 12:00:00,15.33,15.39,15.32,15.39,461400.0,10.6196,10.6611,10.6126,10.6611,461400.0
2008-01-09 12:05:00,15.39,15.39,15.36,15.39,377700.0,10.6611,10.6611,10.6404,10.6611,377700.0
2008-01-09 12:10:00,15.39,15.4,15.37,15.38,504600.0,10.6611,10.6681,10.6473,10.6542,504600.0
2008-01-09 12:15:00,15.37,15.41,15.37,15.4,548400.0,10.6473,10.675,10.6473,10.6681,548400.0
2008-01-09 12:20:00,15.4,15.4,15.34,15.36,386700.0,10.6681,10.6681,10.6265,10.6404,386700.0
2008-01-09 12:25:00,15.37,15.43,15.37,15.42,653100.0,10.6473,10.6888,10.6473,10.6819,653100.0
2008-01-09 12:30:00,15.42,15.42,15.38,15.4,390300.0,10.6819,10.6819,10.6542,10.6681,390300.0
2008-01-09 12:35:00,15.4,15.41,15.38,15.39,278100.0,10.6681,10.675,10.6542,10.6611,278100.0
2008-01-09 12:40:00,15.39,15.4,15.32,15.32,489300.0,10.6611,10.6681,10.6126,10.6126,489300.0
2008-01-09 12:45:00,15.32,15.34,15.3,15.33,416400.0,10.6126,10.6265,10.5988,10.6196,416400.0
2008-01-09 12:50:00,15.33,15.37,15.33,15.35,391800.0,10.6196,10.6473,10.6196,10.6334,391800.0
2008-01-09 12:55:00,15.35,15.35,15.29,15.35,516900.0,10.6334,10.6334,10.5919,10.6334,516900.0
2008-01-09 13:00:00,15.35,15.35,15.33,15.34,468300.0,10.6334,10.6334,10.6196,10.6265,468300.0
2008-01-09 13:05:00,15.34,15.35,15.29,15.29,816900.0,10.6265,10.6334,10.5919,10.5919,816900.0
2008-01-09 13:10:00,15.29,15.31,15.25,15.27,872100.0,10.5919,10.6057,10.5642,10.578,872100.0
2008-01-09 13:15:00,15.27,15.3,15.24,15.29,651300.0,10.578,10.5988,10.5572,10.5919,651300.0
2008-01-09 13:20:00,15.29,15.32,15.27,15.27,634200.0,10.5919,10.6126,10.578,10.578,634200.0
2008-01-09 13:25:00,15.27,15.29,15.26,15.27,471600.0,10.578,10.5919,10.5711,10.578,471600.0
2008-01-09 13:30:00,15.27,15.28,15.2,15.21,1104600.0,10.578,10.5849,10.5295,10.5364,1104600.0
2008-01-09 13:35:00,15.21,15.24,15.2,15.23,680400.0,10.5364,10.5572,10.5295,10.5503,680400.0
2008-01-09 13:40:00,15.23,15.24,15.2,15.22,592500.0,10.5503,10.5572,10.5295,10.5434,592500.0
2008-01-09 13:45:00,15.22,15.23,15.19,15.21,454500.0,10.5434,10.5503,10.5226,10.5364,454500.0
2008-01-09 13:50:00,15.21,15.21,15.19,15.2,636900.0,10.5364,10.5364,10.5226,10.5295,636900.0
2008-01-09 13:55:00,15.2,15.2,15.16,15.17,881700.0,10.5295,10.5295,10.5018,10.5087,881700.0
2008-01-09 14:00:00,15.17,15.18,15.13,15.16,1389900.0,10.5087,10.5157,10.481,10.5018,1389900.0
2008-01-09 14:05:00,15.17,15.17,15.15,15.17,1097400.0,10.5087,10.5087,10.4949,10.5087,1097400.0
2008-01-09 14:10:00,15.17,15.19,15.13,15.14,873000.0,10.5087,10.5226,10.481,10.488,873000.0
2008-01-09 14:15:00,15.13,15.14,15.08,15.12,1794900.0,10.481,10.488,10.4464,10.4741,1794900.0
2008-01-09 14:20:00,15.12,15.15,15.12,15.15,1014300.0,10.4741,10.4949,10.4741,10.4949,1014300.0
2008-01-09 14:25:00,15.15,15.18,15.12,15.17,952200.0,10.4949,10.5157,10.4741,10.5087,952200.0
2008-01-09 14:30:00,15.17,15.25,15.16,15.22,1160100.0,10.5087,10.5642,10.5018,10.5434,1160100.0
2008-01-09 14:35:00,15.23,15.29,15.22,15.27,899700.0,10.5503,10.5919,10.5434,10.578,899700.0
2008-01-09 14:40:00,15.27,15.27,15.24,15.25,459300.0,10.578,10.578,10.5572,10.5642,459300.0
2008-01-09 14:45:00,15.26,15.34,15.25,15.34,792600.0,10.5711,10.6265,10.5642,10.6265,792600.0
2008-01-09 14:50:00,15.34,15.4,15.34,15.36,1569600.0,10.6265,10.6681,10.6265,10.6404,1569600.0
2008-01-09 14:55:00,15.36,15.37,15.3,15.36,799200.0,10.6404,10.6473,10.5988,10.6404,799200.0
2008-01-09 15:00:00,15.36,15.39,15.35,15.39,946500.0,10.6404,10.6611,10.6334,10.6611,946500.0
2008-01-09 15:05:00,15.39,15.49,15.39,15.48,1491600.0,10.6611,10.7304,10.6611,10.7235,1491600.0
2008-01-09 15:10:00,15.48,15.49,15.43,15.47,1358100.0,10.7235,10.7304,10.6888,10.7166,1358100.0
2008-01-09 15:15:00,15.47,15.53,15.46,15.52,1493100.0,10.7166,10.7581,10.7096,10.7512,1493100.0
2008-01-09 15:20:00,15.52,15.56,15.48,15.54,1513200.0,10.7512,10.7789,10.7235,10.765,1513200.0
2008-01-09 15:25:00,15.54,15.54,15.47,15.47,995400.0,10.765,10.765,10.7166,10.7166,995400.0
2008-01-09 15:30:00,15.47,15.48,15.44,15.47,1631400.0,10.7166,10.7235,10.6958,10.7166,1631400.0
2008-01-09 15:35:00,15.47,15.55,15.46,15.55,1566600.0,10.7166,10.772,10.7096,10.772,1566600.0
2008-01-09 15:40:00,15.55,15.61,15.55,15.58,2010900.0,10.772,10.8135,10.772,10.7928,2010900.0
2008-01-09 15:45:00,15.58,15.58,15.54,15.55,2320800.0,10.7928,10.7928,10.765,10.772,2320800.0
2008-01-09 15:50:00,15.55,15.62,15.53,15.61,2444100.0,10.772,10.8205,10.7581,10.8135,2444100.0
2008-01-09 15:55:00,15.61,15.67,15.61,15.64,2760600.0,10.8135,10.8551,10.8135,10.8343,2760600.0
2008-01-10 09:30:00,15.7,15.85,15.7,15.74,2913900.0,10.8759,10.9798,10.8759,10.9036,2913900.0
2008-01-10 09:35:00,15.74,15.88,15.73,15.87,3147300.0,10.9036,11.0006,10.8967,10.9936,3147300.0
2008-01-10 09:40:00,15.87,15.88,15.73,15.82,2419200.0,10.9936,11.0006,10.8967,10.959,2419200.0
2008-01-10 09:45:00,15.82,15.87,15.79,15.87,1409400.0,10.959,10.9936,10.9382,10.9936,1409400.0
2008-01-10 09:50:00,15.87,15.88,15.84,15.88,1786500.0,10.9936,11.0006,10.9729,11.0006,1786500.0
2008-01-10 09:55:00,15.88,15.92,15.87,15.91,1698600.0,11.0006,11.0283,10.9936,11.0214,1698600.0
2008-01-10 10:00:00,15.91,16.04,15.89,16.02,3187200.0,11.0214,11.1114,11.0075,11.0976,3187200.0
2008-01-10 10:05:00,16.02,16.11,16.01,16.08,2603100.0,11.0976,11.1599,11.0906,11.1391,2603100.0
2008-01-10 10:10:00,16.08,16.1,16.05,16.09,1790100.0,11.1391,11.153,11.1183,11.1461,1790100.0
2008-01-10 10:15:00,16.09,16.12,15.9,16.0,2706900.0,11.1461,11.1668,11.0144,11.0837,2706900.0
2008-01-10 10:20:00,15.99,16.01,15.97,16.0,1531200.0,11.0768,11.0906,11.0629,11.0837,1531200.0
2008-01-10 10:25:00,16.0,16.0,15.91,15.93,952800.0,11.0837,11.0837,11.0214,11.0352,952800.0
2008-01-10 10:30:00,15.93,15.97,15.9,15.92,1086000.0,11.0352,11.0629,11.0144,11.0283,1086000.0
2008-01-10 10:35:00,15.91,15.97,15.91,15.94,995400.0,11.0214,11.0629,11.0214,11.0421,995400.0
2008-01-10 10:40:00,15.94,15.96,15.91,15.96,676200.0,11.0421,11.056,11.0214,11.056,676200.0
2008-01-10 10:45:00,15.96,15.97,15.94,15.96,736800.0,11.056,11.0629,11.0421,11.056,736800.0
2008-01-10 10:50:00,15.96,15.96,15.85,15.92,1039800.0,11.056,11.056,10.9798,11.0283,1039800.0
2008-01-10 10:55:00,15.92,15.95,15.9,15.94,1051200.0,11.0283,11.0491,11.0144,11.0421,1051200.0
2008-01-10 11:00:00,15.94,15.95,15.9,15.91,922800.0,11.0421,11.0491,11.0144,11.0214,922800.0
2008-01-10 11:05:00,15.91,15.92,15.86,15.9,636300.0,11.0214,11.0283,10.9867,11.0144,636300.0
2008-01-10 11:10:00,15.9,15.93,15.87,15.9,493800.0,11.0144,11.0352,10.9936,11.0144,493800.0
2008-01-10 11:15:00,15.9,15.95,15.89,15.94,595800.0,11.0144,11.0491,11.0075,11.0421,595800.0
2008-01-10 11:20:00,15.94,15.94,15.91,15.92,624000.0,11.0421,11.0421,11.0214,11.0283,624000.0
2008-01-10 11:25:00,15.93,15.94,15.91,15.93,534300.0,11.0352,11.0421,11.0214,11.0352,534300.0
2008-01-10 11:30:00,15.93,15.95,15.88,15.88,961500.0,11.0352,11.0491,11.0006,11.0006,961500.0
2008-01-10 11:35:00,15.88,15.91,15.88,15.88,475500.0,11.0006,11.0214,11.0006,11.0006,475500.0
2008-01-10 11:40:00,15.88,15.9,15.86,15.87,311400.0,11.0006,11.0144,10.9867,10.9936,311400.0
2008-01-10 11:45:00,15.87,15.9,15.84,15.9,421800.0,10.9936,11.0144,10.9729,11.0144,421800.0
2008-01-10 11:50:00,15.9,15.92,15.89,15.89,359700.0,11.0144,11.0283,11.0075,11.0075,359700.0
2008-01-10 11:55:00,15.89,15.92,15.88,15.91,241500.0,11.0075,11.0283,11.0006,11.0214,241500.0
2008-01-10 12:00:00,15.91,15.92,15.88,15.89,368100.0,11.0214,11.0283,11.0006,11.0075,368100.0
2008-01-10 12:05:00,15.89,15.93,15.89,15.93,382200.0,11.0075,11.0352,11.0075,11.0352,382200.0
2008-01-10 12:10:00,15.93,15.96,15.92,15.95,481200.0,11.0352,11.056,11.0283,11.0491,481200.0
2008-01-10 12:15:00,15.95,16.12,15.95,16.08,2367600.0,11.0491,11.1668,11.0491,11.1391,2367600.0
2008-01-10 12:20:00,16.08,16.09,15.99,16.06,2068500.0,11.1391,11.1461,11.0768,11.1253,2068500.0
2008-01-10 12:25:00,16.06,16.06,15.96,15.97,1233300.0,11.1253,11.1253,11.056,11.0629,1233300.0
2008-01-10 12:30:00,15.96,16.03,15.92,15.92,1109700.0,11.056,11.1045,11.0283,11.0283,1109700.0
2008-01-10 12:35:00,15.92,15.94,15.83,15.84,1530600.0,11.0283,11.0421,10.9659,10.9729,1530600.0
2008-01-10 12:40:00,15.85,15.88,15.81,15.85,1482600.0,10.9798,11.0006,10.9521,10.9798,1482600.0
2008-01-10 12:45:00,15.85,15.87,15.8,15.87,665400.0,10.9798,10.9936,10.9452,10.9936,665400.0
2008-01-10 12:50:00,15.86,15.9,15.85,15.9,537300.0,10.9867,11.0144,10.9798,11.0144,537300.0
2008-01-10 12:55:00,15.9,16.0,15.9,15.95,1051500.0,11.0144,11.0837,11.0144,11.0491,1051500.0
2008-01-10 13:00:00,15.95,16.02,15.94,15.94,1717200.0,11.0491,11.0976,11.0421,11.0421,1717200.0
2008-01-10 13:05:00,15.94,16.0,15.92,15.97,616200.0,11.0421,11.0837,11.0283,11.0629,616200.0
2008-01-10 13:10:00,15.97,15.99,15.9,15.97,702900.0,11.0629,11.0768,11.0144,11.0629,702900.0
2008-01-10 13:15:00,15.97,16.0,15.92,15.99,693600.0,11.0629,11.0837,11.0283,11.0768,693600.0
2008-01-10 13:20:00,15.99,16.01,15.97,15.98,1608000.0,11.0768,11.0906,11.0629,11.0698,1608000.0
2008-01-10 13:25:00,15.98,16.01,15.97,15.98,1032000.0,11.0698,11.0906,11.0629,11.0698,1032000.0
2008-01-10 13:30:00,15.98,15.99,15.88,15.89,863100.0,11.0698,11.0768,11.0006,11.0075,863100.0
2008-01-10 13:35:00,15.89,15.9,15.8,15.86,969300.0,11.0075,11.0144,10.9452,10.9867,969300.0
2008-01-10 13:40:00,15.86,15.94,15.82,15.94,489300.0,10.9867,11.0421,10.959,11.0421,489300.0
2008-01-10 13:45:00,15.94,15.95,15.88,15.94,502800.0,11.0421,11.0491,11.0006,11.0421,502800.0
2008-01-10 13:50:00,15.94,15.95,15.88,15.91,650700.0,11.0421,11.0491,11.0006,11.0214,650700.0
2008-01-10 13:55:00,15.91,15.98,15.9,15.97,463800.0,11.0214,11.0698,11.0144,11.0629,463800.0
2008-01-10 14:00:00,15.98,15.98,15.94,15.97,547800.0,11.0698,11.0698,11.0421,11.0629,547800.0
2008-01-10 14:05:00,15.97,15.98,15.94,15.97,359400.0,11.0629,11.0698,11.0421,11.0629,359400.0
2008-01-10 14:10:00,15.97,15.99,15.88,15.99,949800.0,11.0629,11.0768,11.0006,11.0768,949800.0
2008-01-10 14:15:00,15.99,16.12,15.97,16.12,1868400.0,11.0768,11.1668,11.0629,11.1668,1868400.0
2008-01-10 14:20:00,16.12,16.12,16.08,16.1,1382100.0,11.1668,11.1668,11.1391,11.153,1382100.0
2008-01-10 14:25:00,16.1,16.1,16.02,16.03,1569000.0,11.153,11.153,11.0976,11.1045,1569000.0
2008-01-10 14:30:00,16.03,16.1,16.0,16.02,784500.0,11.1045,11.153,11.0837,11.0976,784500.0
2008-01-10 14:35:00,16.02,16.14,16.02,16.13,1088100.0,11.0976,11.1807,11.0976,11.1738,1088100.0
2008-01-10 14:40:00,16.13,16.16,16.1,16.15,1010400.0,11.1738,11.1945,11.153,11.1876,1010400.0
2008-01-10 14:45:00,16.16,16.21,16.15,16.18,1247700.0,11.1945,11.2292,11.1876,11.2084,1247700.0
2008-01-10 14:50:00,16.18,16.2,15.88,16.19,1022100.0,11.2084,11.2223,11.0006,11.2153,1022100.0
2008-01-10 14:55:00,16.19,16.2,16.15,16.16,1144500.0,11.2153,11.2223,11.1876,11.1945,1144500.0
2008-01-10 15:00:00,16.16,16.2,16.14,16.19,1191600.0,11.1945,11.2223,11.1807,11.2153,1191600.0
2008-01-10 15:05:00,16.19,16.21,16.18,16.2,1483800.0,11.2153,11.2292,11.2084,11.2223,1483800.0
2008-01-10 15:10:00,16.2,16.26,16.19,16.22,2191500.0,11.2223,11.2638,11.2153,11.2361,2191500.0
2008-01-10 15:15:00,16.22,16.22,16.12,16.12,1468500.0,11.2361,11.2361,11.1668,11.1668,1468500.0
2008-01-10 15:20:00,16.12,16.14,16.1,16.14,1289400.0,11.1668,11.1807,11.153,11.1807,1289400.0
2008-01-10 15:25:00,16.14,16.17,16.13,16.16,1209600.0,11.1807,11.2015,11.1738,11.1945,1209600.0
2008-01-10 15:30:00,16.16,16.19,16.16,16.19,1526100.0,11.1945,11.2153,11.1945,11.2153,1526100.0
2008-01-10 15:35:00,16.19,16.19,16.1,16.1,2048100.0,11.2153,11.2153,11.153,11.153,2048100.0
2008-01-10 15:40:00,16.1,16.11,16.07,16.07,2618400.0,11.153,11.1599,11.1322,11.1322,2618400.0
2008-01-10 15:45:00,16.07,16.08,16.04,16.05,2362500.0,11.1322,11.1391,11.1114,11.1183,2362500.0
2008-01-10 15:50:00,16.05,16.09,16.05,16.09,2975100.0,11.1183,11.1461,11.1183,11.1461,2975100.0
2008-01-10 15:55:00,16.09,16.16,16.07,16.13,4632600.0,11.1461,11.1945,11.1322,11.1738,4632600.0
2008-01-11 09:30:00,16.02,16.05,15.96,16.03,2058600.0,11.0976,11.1183,11.056,11.1045,2058600.0
2008-01-11 09:35:00,16.03,16.03,15.92,16.0,1110300.0,11.1045,11.1045,11.0283,11.0837,1110300.0
2008-01-11 09:40:00,16.01,16.03,15.98,16.03,903000.0,11.0906,11.1045,11.0698,11.1045,903000.0
2008-01-11 09:45:00,16.03,16.04,15.96,16.0,1335300.0,11.1045,11.1114,11.056,11.0837,1335300.0
2008-01-11 09:50:00,16.0,16.02,15.99,16.02,858900.0,11.0837,11.0976,11.0768,11.0976,858900.0
2008-01-11 09:55:00,16.02,16.08,16.0,16.05,1093500.0,11.0976,11.1391,11.0837,11.1183,1093500.0
2008-01-11 10:00:00,16.05,16.07,15.98,16.06,969900.0,11.1183,11.1322,11.0698,11.1253,969900.0
2008-01-11 10:05:00,16.06,16.06,15.96,15.99,1488600.0,11.1253,11.1253,11.056,11.0768,1488600.0
2008-01-11 10:10:00,15.99,16.01,15.99,16.0,849300.0,11.0768,11.0906,11.0768,11.0837,849300.0
2008-01-11 10:15:00,16.0,16.01,15.95,15.96,1115700.0,11.0837,11.0906,11.0491,11.056,1115700.0
2008-01-11 10:20:00,15.96,16.0,15.96,15.99,663600.0,11.056,11.0837,11.056,11.0768,663600.0
2008-01-11 10:25:00,15.99,16.03,15.98,15.99,576900.0,11.0768,11.1045,11.0698,11.0768,576900.0
2008-01-11 10:30:00,15.99,16.03,15.98,16.02,637200.0,11.0768,11.1045,11.0698,11.0976,637200.0
2008-01-11 10:35:00,16.01,16.04,16.0,16.04,599700.0,11.0906,11.1114,11.0837,11.1114,599700.0
2008-01-11 10:40:00,16.04,16.07,16.02,16.05,890100.0,11.1114,11.1322,11.0976,11.1183,890100.0
2008-01-11 10:45:00,16.06,16.16,16.05,16.15,1126200.0,11.1253,11.1945,11.1183,11.1876,1126200.0
2008-01-11 10:50:00,16.15,16.18,16.14,16.18,870600.0,11.1876,11.2084,11.1807,11.2084,870600.0
2008-01-11 10:55:00,16.18,16.19,16.12,16.12,723900.0,11.2084,11.2153,11.1668,11.1668,723900.0
2008-01-11 11:00:00,16.12,16.14,16.11,16.12,800100.0,11.1668,11.1807,11.1599,11.1668,800100.0
2008-01-11 11:05:00,16.12,16.13,16.08,16.1,618000.0,11.1668,11.1738,11.1391,11.153,618000.0
2008-01-11 11:10:00,16.1,16.15,16.09,16.14,519300.0,11.153,11.1876,11.1461,11.1807,519300.0
2008-01-11 11:15:00,16.14,16.15,16.12,16.15,598200.0,11.1807,11.1876,11.1668,11.1876,598200.0
2008-01-11 11:20:00,16.15,16.15,16.12,16.13,713700.0,11.1876,11.1876,11.1668,11.1738,713700.0
2008-01-11 11:25:00,16.13,16.14,16.09,16.11,785400.0,11.1738,11.1807,11.1461,11.1599,785400.0
2008-01-11 11:30:00,16.11,16.18,16.11,16.15,927900.0,11.1599,11.2084,11.1599,11.1876,927900.0
2008-01-11 11:35:00,16.15,16.2,16.13,16.14,688500.0,11.1876,11.2223,11.1738,11.1807,688500.0
2008-01-11 11:40:00,16.14,16.16,16.14,16.15,836400.0,11.1807,11.1945,11.1807,11.1876,836400.0
2008-01-11 11:45:00,16.14,16.15,16.12,16.14,858600.0,11.1807,11.1876,11.1668,11.1807,858600.0
2008-01-11 11:50:00,16.14,16.16,16.08,16.11,1065300.0,11.1807,11.1945,11.1391,11.1599,1065300.0
2008-01-11 11:55:00,16.11,16.12,16.08,16.11,529500.0,11.1599,11.1668,11.1391,11.1599,529500.0
2008-01-11 12:00:00,16.1,16.11,16.08,16.09,433500.0,11.153,11.1599,11.1391,11.1461,433500.0
2008-01-11 12:05:00,16.08,16.1,16.06,16.07,503700.0,11.1391,11.153,11.1253,11.1322,503700.0
2008-01-11 12:10:00,16.07,16.1,16.07,16.07,371100.0,11.1322,11.153,11.1322,11.1322,371100.0
2008-01-11 12:15:00,16.07,16.11,16.07,16.08,669300.0,11.1322,11.1599,11.1322,11.1391,669300.0
2008-01-11 12:20:00,16.08,16.08,16.04,16.04,990600.0,11.1391,11.1391,11.1114,11.1114,990600.0
2008-01-11 12:25:00,16.04,16.07,16.03,16.04,1299300.0,11.1114,11.1322,11.1045,11.1114,1299300.0
2008-01-11 12:30:00,16.04,16.06,16.02,16.05,808200.0,11.1114,11.1253,11.0976,11.1183,808200.0
2008-01-11 12:35:00,16.05,16.08,16.04,16.04,732000.0,11.1183,11.1391,11.1114,11.1114,732000.0
2008-01-11 12:40:00,16.05,16.05,16.02,16.03,499200.0,11.1183,11.1183,11.0976,11.1045,499200.0
2008-01-11 12:45:00,16.03,16.05,16.0,16.05,1099200.0,11.1045,11.1183,11.0837,11.1183,1099200.0
2008-01-11 12:50:00,16.04,16.07,16.03,16.07,3015900.0,11.1114,11.1322,11.1045,11.1322,3015900.0
2008-01-11 12:55:00,16.06,16.07,16.03,16.06,639900.0,11.1253,11.1322,11.1045,11.1253,639900.0
2008-01-11 13:00:00,16.06,16.06,16.03,16.04,608100.0,11.1253,11.1253,11.1045,11.1114,608100.0
2008-01-11 13:05:00,16.04,16.07,16.02,16.03,655200.0,11.1114,11.1322,11.0976,11.1045,655200.0
2008-01-11 13:10:00,16.03,16.05,16.03,16.03,2598000.0,11.1045,11.1183,11.1045,11.1045,2598000.0
2008-01-11 13:15:00,16.03,16.04,16.01,16.01,578400.0,11.1045,11.1114,11.0906,11.0906,578400.0
2008-01-11 13:20:00,16.01,16.03,16.0,16.02,629700.0,11.0906,11.1045,11.0837,11.0976,629700.0
2008-01-11 13:25:00,16.02,16.05,16.0,16.02,803700.0,11.0976,11.1183,11.0837,11.0976,803700.0
2008-01-11 13:30:00,16.02,16.03,16.01,16.02,360900.0,11.0976,11.1045,11.0906,11.0976,360900.0
2008-01-11 13:35:00,16.02,16.03,16.0,16.0,741000.0,11.0976,11.1045,11.0837,11.0837,741000.0
2008-01-11 13:40:00,16.0,16.05,16.0,16.02,501000.0,11.0837,11.1183,11.0837,11.0976,501000.0
2008-01-11 13:45:00,16.02,16.02,15.94,15.94,976200.0,11.0976,11.0976,11.0421,11.0421,976200.0
2008-01-11 13:50:00,15.94,16.01,15.94,16.0,939600.0,11.0421,11.0906,11.0421,11.0837,939600.0
2008-01-11 13:55:00,16.0,16.0,15.97,15.99,498300.0,11.0837,11.0837,11.0629,11.0768,498300.0
2008-01-11 14:00:00,16.0,16.0,15.95,15.95,771900.0,11.0837,11.0837,11.0491,11.0491,771900.0
2008-01-11 14:05:00,15.95,15.97,15.94,15.96,1124400.0,11.0491,11.0629,11.0421,11.056,1124400.0
2008-01-11 14:10:00,15.95,15.97,15.94,15.95,908400.0,11.0491,11.0629,11.0421,11.0491,908400.0
2008-01-11 14:15:00,15.95,15.96,15.93,15.95,998700.0,11.0491,11.056,11.0352,11.0491,998700.0
2008-01-11 14:20:00,15.95,15.96,15.94,15.96,537000.0,11.0491,11.056,11.0421,11.056,537000.0
2008-01-11 14:25:00,15.96,15.98,15.94,15.95,556800.0,11.056,11.0698,11.0421,11.0491,556800.0
2008-01-11 14:30:00,15.95,15.95,15.91,15.93,1041900.0,11.0491,11.0491,11.0214,11.0352,1041900.0
2008-01-11 14:35:00,15.92,15.95,15.92,15.92,387300.0,11.0283,11.0491,11.0283,11.0283,387300.0
2008-01-11 14:40:00,15.92,15.94,15.91,15.94,569400.0,11.0283,11.0421,11.0214,11.0421,569400.0
2008-01-11 14:45:00,15.95,15.96,15.91,15.92,424200.0,11.0491,11.056,11.0214,11.0283,424200.0
2008-01-11 14:50:00,15.92,15.93,15.91,15.93,498000.0,11.0283,11.0352,11.0214,11.0352,498000.0
2008-01-11 14:55:00,15.93,15.95,15.91,15.94,702000.0,11.0352,11.0491,11.0214,11.0421,702000.0
2008-01-11 15:00:00,15.94,15.94,15.91,15.93,669300.0,11.0421,11.0421,11.0214,11.0352,669300.0
2008-01-11 15:05:00,15.93,15.95,15.91,15.92,1216800.0,11.0352,11.0491,11.0214,11.0283,1216800.0
2008-01-11 15:10:00,15.92,15.92,15.87,15.87,1083000.0,11.0283,11.0283,10.9936,10.9936,1083000.0
2008-01-11 15:15:00,15.87,15.89,15.85,15.86,1143900.0,10.9936,11.0075,10.9798,10.9867,1143900.0
2008-01-11 15:20:00,15.86,15.89,15.83,15.88,1778400.0,10.9867,11.0075,10.9659,11.0006,1778400.0
2008-01-11 15:25:00,15.88,16.01,15.88,15.98,2162100.0,11.0006,11.0906,11.0006,11.0698,2162100.0
2008-01-11 15:30:00,15.99,15.99,15.91,15.93,1583100.0,11.0768,11.0768,11.0214,11.0352,1583100.0
2008-01-11 15:35:00,15.93,15.95,15.91,15.94,1224000.0,11.0352,11.0491,11.0214,11.0421,1224000.0
2008-01-11 15:40:00,15.94,15.94,15.9,15.91,1249200.0,11.0421,11.0421,11.0144,11.0214,1249200.0
2008-01-11 15:45:00,15.91,15.94,15.9,15.94,1560900.0,11.0214,11.0421,11.0144,11.0421,1560900.0
2008-01-11 15:50:00,15.94,15.98,15.93,15.94,2646900.0,11.0421,11.0698,11.0352,11.0421,2646900.0
2008-01-11 15:55:00,15.95,16.0,15.91,15.92,7751100.0,11.0491,11.0837,11.0214,11.0283,7751100.0
2008-01-14 09:30:00,15.99,15.99,15.79,15.94,1561500.0,11.0768,11.0768,10.9382,11.0421,1561500.0
2008-01-14 09:35:00,15.94,15.97,14.37,15.78,1040100.0,11.0421,11.0629,9.9546,10.9313,1040100.0
2008-01-14 09:40:00,15.78,15.84,15.75,15.8,1023600.0,10.9313,10.9729,10.9105,10.9452,1023600.0
2008-01-14 09:45:00,15.81,15.82,15.77,15.77,722700.0,10.9521,10.959,10.9244,10.9244,722700.0
2008-01-14 09:50:00,15.77,15.84,15.76,15.84,807600.0,10.9244,10.9729,10.9174,10.9729,807600.0
2008-01-14 09:55:00,15.83,15.91,15.83,15.86,808800.0,10.9659,11.0214,10.9659,10.9867,808800.0
2008-01-14 10:00:00,15.86,15.87,15.77,15.8,927600.0,10.9867,10.9936,10.9244,10.9452,927600.0
2008-01-14 10:05:00,15.8,15.84,15.78,15.83,550500.0,10.9452,10.9729,10.9313,10.9659,550500.0
2008-01-14 10:10:00,15.83,15.84,15.8,15.8,950100.0,10.9659,10.9729,10.9452,10.9452,950100.0
2008-01-14 10:15:00,15.8,15.8,15.75,15.75,994800.0,10.9452,10.9452,10.9105,10.9105,994800.0
2008-01-14 10:20:00,15.76,15.76,15.71,15.72,987000.0,10.9174,10.9174,10.8828,10.8897,987000.0
2008-01-14 10:25:00,15.72,15.72,15.69,15.7,947100.0,10.8897,10.8897,10.869,10.8759,947100.0
2008-01-14 10:30:00,15.7,15.77,15.69,15.77,894600.0,10.8759,10.9244,10.869,10.9244,894600.0
2008-01-14 10:35:00,15.77,15.79,15.75,15.79,687600.0,10.9244,10.9382,10.9105,10.9382,687600.0
2008-01-14 10:40:00,15.79,15.89,15.78,15.82,1546800.0,10.9382,11.0075,10.9313,10.959,1546800.0
2008-01-14 10:45:00,15.82,15.85,15.8,15.81,790200.0,10.959,10.9798,10.9452,10.9521,790200.0
2008-01-14 10:50:00,15.81,15.85,15.81,15.84,521100.0,10.9521,10.9798,10.9521,10.9729,521100.0
2008-01-14 10:55:00,15.84,15.91,15.83,15.9,613800.0,10.9729,11.0214,10.9659,11.0144,613800.0
2008-01-14 11:00:00,15.9,15.94,15.9,15.93,794400.0,11.0144,11.0421,11.0144,11.0352,794400.0
2008-01-14 11:05:00,15.93,15.93,15.87,15.87,555600.0,11.0352,11.0352,10.9936,10.9936,555600.0
2008-01-14 11:10:00,15.87,15.88,15.85,15.88,585300.0,10.9936,11.0006,10.9798,11.0006,585300.0
2008-01-14 11:15:00,15.88,15.9,15.82,15.82,437100.0,11.0006,11.0144,10.959,10.959,437100.0
2008-01-14 11:20:00,15.83,15.83,15.77,15.77,599700.0,10.9659,10.9659,10.9244,10.9244,599700.0
2008-01-14 11:25:00,15.77,15.83,15.77,15.83,2380200.0,10.9244,10.9659,10.9244,10.9659,2380200.0
2008-01-14 11:30:00,15.83,15.85,15.82,15.84,504900.0,10.9659,10.9798,10.959,10.9729,504900.0
2008-01-14 11:35:00,15.84,15.86,15.83,15.85,380400.0,10.9729,10.9867,10.9659,10.9798,380400.0
2008-01-14 11:40:00,15.85,15.85,15.83,15.83,284400.0,10.9798,10.9798,10.9659,10.9659,284400.0
2008-01-14 11:45:00,15.83,15.85,15.82,15.84,324900.0,10.9659,10.9798,10.959,10.9729,324900.0
2008-01-14 11:50:00,15.84,15.85,15.83,15.84,366600.0,10.9729,10.9798,10.9659,10.9729,366600.0
2008-01-14 11:55:00,15.84,15.84,15.78,15.78,348000.0,10.9729,10.9729,10.9313,10.9313,348000.0
2008-01-14 12:00:00,15.78,15.81,15.77,15.8,411600.0,10.9313,10.9521,10.9244,10.9452,411600.0
2008-01-14 12:05:00,15.8,15.8,15.76,15.77,331200.0,10.9452,10.9452,10.9174,10.9244,331200.0
2008-01-14 12:10:00,15.77,15.78,15.76,15.78,310200.0,10.9244,10.9313,10.9174,10.9313,310200.0
2008-01-14 12:15:00,15.78,15.78,15.75,15.75,447300.0,10.9313,10.9313,10.9105,10.9105,447300.0
2008-01-14 12:20:00,15.75,15.76,15.73,15.76,360300.0,10.9105,10.9174,10.8967,10.9174,360300.0
2008-01-14 12:25:00,15.76,15.78,15.73,15.73,618300.0,10.9174,10.9313,10.8967,10.8967,618300.0
2008-01-14 12:30:00,15.73,15.76,15.72,15.75,721500.0,10.8967,10.9174,10.8897,10.9105,721500.0
2008-01-14 12:35:00,15.75,15.75,15.69,15.69,649800.0,10.9105,10.9105,10.869,10.869,649800.0
2008-01-14 12:40:00,15.69,15.72,15.68,15.71,736200.0,10.869,10.8897,10.862,10.8828,736200.0
2008-01-14 12:45:00,15.71,15.76,15.71,15.76,404700.0,10.8828,10.9174,10.8828,10.9174,404700.0
2008-01-14 12:50:00,15.75,15.79,15.75,15.79,454800.0,10.9105,10.9382,10.9105,10.9382,454800.0
2008-01-14 12:55:00,15.79,15.84,15.79,15.83,574800.0,10.9382,10.9729,10.9382,10.9659,574800.0
2008-01-14 13:00:00,15.83,15.85,15.81,15.84,502800.0,10.9659,10.9798,10.9521,10.9729,502800.0
2008-01-14 13:05:00,15.84,15.87,15.84,15.87,563700.0,10.9729,10.9936,10.9729,10.9936,563700.0
2008-01-14 13:10:00,15.87,15.88,15.84,15.85,552300.0,10.9936,11.0006,10.9729,10.9798,552300.0
2008-01-14 13:15:00,15.85,15.87,15.85,15.85,530100.0,10.9798,10.9936,10.9798,10.9798,530100.0
2008-01-14 13:20:00,15.85,15.87,15.84,15.84,594300.0,10.9798,10.9936,10.9729,10.9729,594300.0
2008-01-14 13:25:00,15.84,15.84,15.8,15.8,543300.0,10.9729,10.9729,10.9452,10.9452,543300.0
2008-01-14 13:30:00,15.8,15.82,15.79,15.81,363900.0,10.9452,10.959,10.9382,10.9521,363900.0
2008-01-14 13:35:00,15.81,15.84,15.8,15.84,345300.0,10.9521,10.9729,10.9452,10.9729,345300.0
2008-01-14 13:40:00,15.84,15.84,15.79,15.82,573300.0,10.9729,10.9729,10.9382,10.959,573300.0
2008-01-14 13:45:00,15.82,15.85,15.81,15.84,763800.0,10.959,10.9798,10.9521,10.9729,763800.0
2008-01-14 13:50:00,15.84,15.85,15.83,15.83,276900.0,10.9729,10.9798,10.9659,10.9659,276900.0
2008-01-14 13:55:00,15.83,15.85,15.82,15.83,357300.0,10.9659,10.9798,10.959,10.9659,357300.0
2008-01-14 14:00:00,15.83,15.84,15.82,15.83,348600.0,10.9659,10.9729,10.959,10.9659,348600.0
2008-01-14 14:05:00,15.83,15.85,15.82,15.83,340800.0,10.9659,10.9798,10.959,10.9659,340800.0
2008-01-14 14:10:00,15.83,15.84,15.82,15.82,321600.0,10.9659,10.9729,10.959,10.959,321600.0
2008-01-14 14:15:00,15.82,15.82,15.8,15.81,360000.0,10.959,10.959,10.9452,10.9521,360000.0
2008-01-14 14:20:00,15.81,15.83,15.8,15.83,379500.0,10.9521,10.9659,10.9452,10.9659,379500.0
2008-01-14 14:25:00,15.83,15.83,15.8,15.8,303900.0,10.9659,10.9659,10.9452,10.9452,303900.0
2008-01-14 14:30:00,15.8,15.83,15.8,15.83,551100.0,10.9452,10.9659,10.9452,10.9659,551100.0
2008-01-14 14:35:00,15.83,15.86,15.82,15.85,605700.0,10.9659,10.9867,10.959,10.9798,605700.0
2008-01-14 14:40:00,15.85,15.86,15.83,15.84,579900.0,10.9798,10.9867,10.9659,10.9729,579900.0
2008-01-14 14:45:00,15.84,15.88,15.84,15.88,739800.0,10.9729,11.0006,10.9729,11.0006,739800.0
2008-01-14 14:50:00,15.88,15.89,15.86,15.87,782400.0,11.0006,11.0075,10.9867,10.9936,782400.0
2008-01-14 14:55:00,15.87,15.89,15.86,15.89,815100.0,10.9936,11.0075,10.9867,11.0075,815100.0
2008-01-14 15:00:00,15.89,15.9,15.88,15.89,722400.0,11.0075,11.0144,11.0006,11.0075,722400.0
2008-01-14 15:05:00,15.89,15.9,15.87,15.87,890400.0,11.0075,11.0144,10.9936,10.9936,890400.0
2008-01-14 15:10:00,15.87,15.89,15.85,15.85,852900.0,10.9936,11.0075,10.9798,10.9798,852900.0
2008-01-14 15:15:00,15.85,15.87,15.81,15.82,1019400.0,10.9798,10.9936,10.9521,10.959,1019400.0
2008-01-14 15:20:00,15.82,15.82,15.8,15.81,662700.0,10.959,10.959,10.9452,10.9521,662700.0
2008-01-14 15:25:00,15.8,15.82,15.8,15.82,601800.0,10.9452,10.959,10.9452,10.959,601800.0
2008-01-14 15:30:00,15.82,15.85,15.81,15.85,944100.0,10.959,10.9798,10.9521,10.9798,944100.0
2008-01-14 15:35:00,15.85,15.85,15.82,15.84,1182000.0,10.9798,10.9798,10.959,10.9729,1182000.0
2008-01-14 15:40:00,15.84,15.9,15.81,15.87,1812600.0,10.9729,11.0144,10.9521,10.9936,1812600.0
2008-01-14 15:45:00,15.87,15.89,15.8,15.89,2506200.0,10.9936,11.0075,10.9452,11.0075,2506200.0
2008-01-14 15:50:00,15.89,15.9,15.88,15.89,1840800.0,11.0075,11.0144,11.0006,11.0075,1840800.0
2008-01-14 15:55:00,15.89,15.9,15.87,15.89,1714800.0,11.0075,11.0144,10.9936,11.0075,1714800.0
2008-01-15 09:30:00,15.66,15.8,15.66,15.73,1874400.0,10.8482,10.9452,10.8482,10.8967,1874400.0
2008-01-15 09:35:00,15.73,15.76,15.71,15.75,976200.0,10.8967,10.9174,10.8828,10.9105,976200.0
2008-01-15 09:40:00,15.75,15.77,15.72,15.77,1240800.0,10.9105,10.9244,10.8897,10.9244,1240800.0
2008-01-15 09:45:00,15.76,15.81,15.73,15.74,1839300.0,10.9174,10.9521,10.8967,10.9036,1839300.0
2008-01-15 09:50:00,15.74,15.77,15.69,15.71,1788300.0,10.9036,10.9244,10.869,10.8828,1788300.0
2008-01-15 09:55:00,15.71,15.78,15.68,15.69,1657800.0,10.8828,10.9313,10.862,10.869,1657800.0
2008-01-15 10:00:00,15.69,15.7,15.65,15.67,1418400.0,10.869,10.8759,10.8412,10.8551,1418400.0
2008-01-15 10:05:00,15.67,15.68,15.63,15.63,839400.0,10.8551,10.862,10.8274,10.8274,839400.0
2008-01-15 10:10:00,15.64,15.66,15.6,15.61,958800.0,10.8343,10.8482,10.8066,10.8135,958800.0
2008-01-15 10:15:00,15.61,15.62,15.59,15.6,846900.0,10.8135,10.8205,10.7997,10.8066,846900.0
2008-01-15 10:20:00,15.6,15.71,15.6,15.66,1111800.0,10.8066,10.8828,10.8066,10.8482,1111800.0
2008-01-15 10:25:00,15.66,15.69,15.64,15.66,727500.0,10.8482,10.869,10.8343,10.8482,727500.0
2008-01-15 10:30:00,15.66,15.67,15.63,15.66,570300.0,10.8482,10.8551,10.8274,10.8482,570300.0
2008-01-15 10:35:00,15.66,15.7,15.66,15.68,1259400.0,10.8482,10.8759,10.8482,10.862,1259400.0
2008-01-15 10:40:00,15.68,15.7,15.64,15.65,1624500.0,10.862,10.8759,10.8343,10.8412,1624500.0
2008-01-15 10:45:00,15.65,15.68,15.64,15.67,678600.0,10.8412,10.862,10.8343,10.8551,678600.0
2008-01-15 10:50:00,15.67,15.72,15.65,15.72,1152300.0,10.8551,10.8897,10.8412,10.8897,1152300.0
2008-01-15 10:55:00,15.72,15.73,15.67,15.68,1150500.0,10.8897,10.8967,10.8551,10.862,1150500.0
2008-01-15 11:00:00,15.69,15.72,15.68,15.71,707400.0,10.869,10.8897,10.862,10.8828,707400.0
2008-01-15 11:05:00,15.71,15.72,15.68,15.7,824100.0,10.8828,10.8897,10.862,10.8759,824100.0
2008-01-15 11:10:00,15.7,15.73,15.7,15.72,672300.0,10.8759,10.8967,10.8759,10.8897,672300.0
2008-01-15 11:15:00,15.72,15.76,15.7,15.72,957300.0,10.8897,10.9174,10.8759,10.8897,957300.0
2008-01-15 11:20:00,15.72,15.73,15.67,15.7,594600.0,10.8897,10.8967,10.8551,10.8759,594600.0
2008-01-15 11:25:00,15.7,15.7,15.65,15.66,400200.0,10.8759,10.8759,10.8412,10.8482,400200.0
2008-01-15 11:30:00,15.65,15.7,15.64,15.7,342900.0,10.8412,10.8759,10.8343,10.8759,342900.0
2008-01-15 11:35:00,15.69,15.71,15.69,15.71,370500.0,10.869,10.8828,10.869,10.8828,370500.0
2008-01-15 11:40:00,15.71,15.71,15.67,15.67,434400.0,10.8828,10.8828,10.8551,10.8551,434400.0
2008-01-15 11:45:00,15.67,15.68,15.63,15.65,477600.0,10.8551,10.862,10.8274,10.8412,477600.0
2008-01-15 11:50:00,15.64,15.66,15.62,15.64,455100.0,10.8343,10.8482,10.8205,10.8343,455100.0
2008-01-15 11:55:00,15.64,15.65,15.63,15.65,308100.0,10.8343,10.8412,10.8274,10.8412,308100.0
2008-01-15 12:00:00,15.65,15.65,15.62,15.62,732000.0,10.8412,10.8412,10.8205,10.8205,732000.0
2008-01-15 12:05:00,15.62,15.64,15.62,15.63,456600.0,10.8205,10.8343,10.8205,10.8274,456600.0
2008-01-15 12:10:00,15.63,15.65,15.62,15.63,360600.0,10.8274,10.8412,10.8205,10.8274,360600.0
2008-01-15 12:15:00,15.63,15.64,15.63,15.63,394500.0,10.8274,10.8343,10.8274,10.8274,394500.0
2008-01-15 12:20:00,15.63,15.64,15.62,15.64,678600.0,10.8274,10.8343,10.8205,10.8343,678600.0
2008-01-15 12:25:00,15.63,15.65,15.62,15.62,366000.0,10.8274,10.8412,10.8205,10.8205,366000.0
2008-01-15 12:30:00,15.63,15.63,15.61,15.62,474300.0,10.8274,10.8274,10.8135,10.8205,474300.0
2008-01-15 12:35:00,15.61,15.64,15.6,15.64,494100.0,10.8135,10.8343,10.8066,10.8343,494100.0
2008-01-15 12:40:00,15.64,15.65,15.61,15.61,570900.0,10.8343,10.8412,10.8135,10.8135,570900.0
2008-01-15 12:45:00,15.61,15.64,15.61,15.64,809700.0,10.8135,10.8343,10.8135,10.8343,809700.0
2008-01-15 12:50:00,15.64,15.64,15.63,15.64,397500.0,10.8343,10.8343,10.8274,10.8343,397500.0
2008-01-15 12:55:00,15.64,15.64,15.6,15.61,705300.0,10.8343,10.8343,10.8066,10.8135,705300.0
2008-01-15 13:00:00,15.61,15.63,15.6,15.61,922800.0,10.8135,10.8274,10.8066,10.8135,922800.0
2008-01-15 13:05:00,15.61,15.63,15.6,15.63,754800.0,10.8135,10.8274,10.8066,10.8274,754800.0
2008-01-15 13:10:00,15.63,15.65,15.63,15.64,582300.0,10.8274,10.8412,10.8274,10.8343,582300.0
2008-01-15 13:15:00,15.64,15.65,15.62,15.64,584400.0,10.8343,10.8412,10.8205,10.8343,584400.0
2008-01-15 13:20:00,15.65,15.65,15.6,15.61,519900.0,10.8412,10.8412,10.8066,10.8135,519900.0
2008-01-15 13:25:00,15.61,15.62,15.6,15.61,309000.0,10.8135,10.8205,10.8066,10.8135,309000.0
2008-01-15 13:30:00,15.61,15.62,15.6,15.62,286500.0,10.8135,10.8205,10.8066,10.8205,286500.0
2008-01-15 13:35:00,15.62,15.65,15.62,15.65,1047900.0,10.8205,10.8412,10.8205,10.8412,1047900.0
2008-01-15 13:40:00,15.65,15.66,15.63,15.66,981900.0,10.8412,10.8482,10.8274,10.8482,981900.0
2008-01-15 13:45:00,15.66,15.67,15.63,15.65,680700.0,10.8482,10.8551,10.8274,10.8412,680700.0
2008-01-15 13:50:00,15.65,15.65,15.63,15.63,714600.0,10.8412,10.8412,10.8274,10.8274,714600.0
2008-01-15 13:55:00,15.63,15.65,15.61,15.64,861900.0,10.8274,10.8412,10.8135,10.8343,861900.0
2008-01-15 14:00:00,15.64,15.66,15.63,15.64,723000.0,10.8343,10.8482,10.8274,10.8343,723000.0
2008-01-15 14:05:00,15.64,15.67,15.64,15.64,908100.0,10.8343,10.8551,10.8343,10.8343,908100.0
2008-01-15 14:10:00,15.64,15.67,15.64,15.67,728400.0,10.8343,10.8551,10.8343,10.8551,728400.0
2008-01-15 14:15:00,15.66,15.67,15.66,15.67,534300.0,10.8482,10.8551,10.8482,10.8551,534300.0
2008-01-15 14:20:00,15.67,15.69,15.64,15.66,1388400.0,10.8551,10.869,10.8343,10.8482,1388400.0
2008-01-15 14:25:00,15.66,15.67,15.65,15.67,560700.0,10.8482,10.8551,10.8412,10.8551,560700.0
2008-01-15 14:30:00,15.67,15.68,15.66,15.67,354600.0,10.8551,10.862,10.8482,10.8551,354600.0
2008-01-15 14:35:00,15.67,15.69,15.65,15.68,756300.0,10.8551,10.869,10.8412,10.862,756300.0
2008-01-15 14:40:00,15.68,15.7,15.67,15.7,968100.0,10.862,10.8759,10.8551,10.8759,968100.0
2008-01-15 14:45:00,15.7,15.7,15.64,15.64,828900.0,10.8759,10.8759,10.8343,10.8343,828900.0
2008-01-15 14:50:00,15.64,15.67,15.64,15.65,990300.0,10.8343,10.8551,10.8343,10.8412,990300.0
2008-01-15 14:55:00,15.65,15.66,15.6,15.62,1238700.0,10.8412,10.8482,10.8066,10.8205,1238700.0
2008-01-15 15:00:00,15.62,15.62,15.59,15.62,997800.0,10.8205,10.8205,10.7997,10.8205,997800.0
2008-01-15 15:05:00,15.62,15.65,15.6,15.65,845400.0,10.8205,10.8412,10.8066,10.8412,845400.0
2008-01-15 15:10:00,15.64,15.64,15.61,15.61,1169700.0,10.8343,10.8343,10.8135,10.8135,1169700.0
2008-01-15 15:15:00,15.61,15.64,15.6,15.63,865200.0,10.8135,10.8343,10.8066,10.8274,865200.0
2008-01-15 15:20:00,15.63,15.68,15.63,15.67,861900.0,10.8274,10.862,10.8274,10.8551,861900.0
2008-01-15 15:25:00,15.67,15.71,15.65,15.69,1556400.0,10.8551,10.8828,10.8412,10.869,1556400.0
2008-01-15 15:30:00,15.69,15.71,15.66,15.71,1105800.0,10.869,10.8828,10.8482,10.8828,1105800.0
2008-01-15 15:35:00,15.71,15.76,15.71,15.73,1754400.0,10.8828,10.9174,10.8828,10.8967,1754400.0
2008-01-15 15:40:00,15.73,15.76,15.71,15.74,1587000.0,10.8967,10.9174,10.8828,10.9036,1587000.0
2008-01-15 15:45:00,15.74,15.74,15.71,15.73,1168500.0,10.9036,10.9036,10.8828,10.8967,1168500.0
2008-01-15 15:50:00,15.73,15.74,15.68,15.7,1502400.0,10.8967,10.9036,10.862,10.8759,1502400.0
2008-01-15 15:55:00,15.7,15.71,15.65,15.65,1745400.0,10.8759,10.8828,10.8412,10.8412,1745400.0
2008-01-16 09:30:00,15.56,15.78,15.56,15.76,1041900.0,10.7789,10.9313,10.7789,10.9174,1041900.0
2008-01-16 09:35:00,15.75,15.76,15.67,15.72,957900.0,10.9105,10.9174,10.8551,10.8897,957900.0
2008-01-16 09:40:00,15.72,15.79,15.69,15.76,793500.0,10.8897,10.9382,10.869,10.9174,793500.0
2008-01-16 09:45:00,15.76,15.77,15.69,15.7,876900.0,10.9174,10.9244,10.869,10.8759,876900.0
2008-01-16 09:50:00,15.7,15.79,15.7,15.78,797700.0,10.8759,10.9382,10.8759,10.9313,797700.0
2008-01-16 09:55:00,15.78,15.78,15.73,15.74,618000.0,10.9313,10.9313,10.8967,10.9036,618000.0
2008-01-16 10:00:00,15.75,15.83,15.74,15.77,670500.0,10.9105,10.9659,10.9036,10.9244,670500.0
2008-01-16 10:05:00,15.77,15.83,15.77,15.8,972900.0,10.9244,10.9659,10.9244,10.9452,972900.0
2008-01-16 10:10:00,15.8,15.8,15.75,15.77,689400.0,10.9452,10.9452,10.9105,10.9244,689400.0
2008-01-16 10:15:00,15.77,15.85,15.76,15.83,1159200.0,10.9244,10.9798,10.9174,10.9659,1159200.0
2008-01-16 10:20:00,15.83,15.83,15.75,15.79,907500.0,10.9659,10.9659,10.9105,10.9382,907500.0
2008-01-16 10:25:00,15.79,15.8,15.75,15.76,732600.0,10.9382,10.9452,10.9105,10.9174,732600.0
2008-01-16 10:30:00,15.76,15.86,15.76,15.86,1052100.0,10.9174,10.9867,10.9174,10.9867,1052100.0
2008-01-16 10:35:00,15.86,15.88,15.81,15.83,1376400.0,10.9867,11.0006,10.9521,10.9659,1376400.0
2008-01-16 10:40:00,15.82,15.84,15.79,15.84,1284900.0,10.959,10.9729,10.9382,10.9729,1284900.0
2008-01-16 10:45:00,15.84,15.84,15.81,15.82,709200.0,10.9729,10.9729,10.9521,10.959,709200.0
2008-01-16 10:50:00,15.82,15.88,15.81,15.85,1125600.0,10.959,11.0006,10.9521,10.9798,1125600.0
2008-01-16 10:55:00,15.85,15.92,15.85,15.9,1299300.0,10.9798,11.0283,10.9798,11.0144,1299300.0
2008-01-16 11:00:00,15.9,15.92,15.85,15.86,964200.0,11.0144,11.0283,10.9798,10.9867,964200.0
2008-01-16 11:05:00,15.86,15.98,15.86,15.98,863700.0,10.9867,11.0698,10.9867,11.0698,863700.0
2008-01-16 11:10:00,15.98,15.98,15.91,15.94,953100.0,11.0698,11.0698,11.0214,11.0421,953100.0
2008-01-16 11:15:00,15.94,15.94,15.88,15.92,1423200.0,11.0421,11.0421,11.0006,11.0283,1423200.0
2008-01-16 11:20:00,15.92,15.93,15.88,15.9,723900.0,11.0283,11.0352,11.0006,11.0144,723900.0
2008-01-16 11:25:00,15.9,15.93,15.89,15.91,719400.0,11.0144,11.0352,11.0075,11.0214,719400.0
2008-01-16 11:30:00,15.92,15.92,15.82,15.85,706500.0,11.0283,11.0283,10.959,10.9798,706500.0
2008-01-16 11:35:00,15.85,15.95,15.85,15.94,1101300.0,10.9798,11.0491,10.9798,11.0421,1101300.0
2008-01-16 11:40:00,15.95,15.95,15.89,15.9,524100.0,11.0491,11.0491,11.0075,11.0144,524100.0
2008-01-16 11:45:00,15.9,15.94,15.9,15.94,693000.0,11.0144,11.0421,11.0144,11.0421,693000.0
2008-01-16 11:50:00,15.94,15.99,15.93,15.99,1342200.0,11.0421,11.0768,11.0352,11.0768,1342200.0
2008-01-16 11:55:00,15.99,15.99,15.94,15.99,740100.0,11.0768,11.0768,11.0421,11.0768,740100.0
2008-01-16 12:00:00,15.99,16.0,15.96,15.99,1245900.0,11.0768,11.0837,11.056,11.0768,1245900.0
2008-01-16 12:05:00,15.99,16.02,15.94,15.95,787200.0,11.0768,11.0976,11.0421,11.0491,787200.0
2008-01-16 12:10:00,15.94,15.95,15.88,15.92,907200.0,11.0421,11.0491,11.0006,11.0283,907200.0
2008-01-16 12:15:00,15.92,15.92,15.88,15.89,688800.0,11.0283,11.0283,11.0006,11.0075,688800.0
2008-01-16 12:20:00,15.89,15.9,15.85,15.87,608400.0,11.0075,11.0144,10.9798,10.9936,608400.0
2008-01-16 12:25:00,15.86,15.9,15.84,15.9,611400.0,10.9867,11.0144,10.9729,11.0144,611400.0
2008-01-16 12:30:00,15.9,15.97,15.9,15.96,724800.0,11.0144,11.0629,11.0144,11.056,724800.0
2008-01-16 12:35:00,15.96,15.96,15.92,15.95,501900.0,11.056,11.056,11.0283,11.0491,501900.0
2008-01-16 12:40:00,15.95,15.95,15.9,15.93,462300.0,11.0491,11.0491,11.0144,11.0352,462300.0
2008-01-16 12:45:00,15.93,15.94,15.88,15.89,437400.0,11.0352,11.0421,11.0006,11.0075,437400.0
2008-01-16 12:50:00,15.89,15.95,15.89,15.93,594000.0,11.0075,11.0491,11.0075,11.0352,594000.0
2008-01-16 12:55:00,15.93,15.93,15.88,15.89,455100.0,11.0352,11.0352,11.0006,11.0075,455100.0
2008-01-16 13:00:00,15.89,15.91,15.87,15.9,239700.0,11.0075,11.0214,10.9936,11.0144,239700.0
2008-01-16 13:05:00,15.9,15.93,15.89,15.89,368700.0,11.0144,11.0352,11.0075,11.0075,368700.0
2008-01-16 13:10:00,15.89,15.9,15.87,15.88,360300.0,11.0075,11.0144,10.9936,11.0006,360300.0
2008-01-16 13:15:00,15.88,15.88,15.8,15.82,904500.0,11.0006,11.0006,10.9452,10.959,904500.0
2008-01-16 13:20:00,15.82,15.85,15.8,15.85,623100.0,10.959,10.9798,10.9452,10.9798,623100.0
2008-01-16 13:25:00,15.85,15.85,15.82,15.82,280500.0,10.9798,10.9798,10.959,10.959,280500.0
2008-01-16 13:30:00,15.82,15.85,15.81,15.85,621000.0,10.959,10.9798,10.9521,10.9798,621000.0
2008-01-16 13:35:00,15.85,15.88,15.84,15.86,765300.0,10.9798,11.0006,10.9729,10.9867,765300.0
2008-01-16 13:40:00,15.86,15.89,15.85,15.85,559200.0,10.9867,11.0075,10.9798,10.9798,559200.0
2008-01-16 13:45:00,15.85,15.87,15.83,15.84,423300.0,10.9798,10.9936,10.9659,10.9729,423300.0
2008-01-16 13:50:00,15.84,15.87,15.84,15.87,836100.0,10.9729,10.9936,10.9729,10.9936,836100.0
2008-01-16 13:55:00,15.87,15.9,15.87,15.89,738600.0,10.9936,11.0144,10.9936,11.0075,738600.0
2008-01-16 14:00:00,15.89,15.9,15.82,15.88,1138800.0,11.0075,11.0144,10.959,11.0006,1138800.0
2008-01-16 14:05:00,15.88,15.89,15.85,15.89,826800.0,11.0006,11.0075,10.9798,11.0075,826800.0
2008-01-16 14:10:00,15.89,15.9,15.84,15.84,1047000.0,11.0075,11.0144,10.9729,10.9729,1047000.0
2008-01-16 14:15:00,15.84,15.89,15.84,15.89,750600.0,10.9729,11.0075,10.9729,11.0075,750600.0
2008-01-16 14:20:00,15.89,15.91,15.87,15.88,553200.0,11.0075,11.0214,10.9936,11.0006,553200.0
2008-01-16 14:25:00,15.88,15.95,15.86,15.95,712800.0,11.0006,11.0491,10.9867,11.0491,712800.0
2008-01-16 14:30:00,15.95,16.0,15.95,15.99,1153200.0,11.0491,11.0837,11.0491,11.0768,1153200.0
2008-01-16 14:35:00,15.98,15.99,15.96,15.97,1447800.0,11.0698,11.0768,11.056,11.0629,1447800.0
2008-01-16 14:40:00,15.98,15.99,15.94,15.97,1220400.0,11.0698,11.0768,11.0421,11.0629,1220400.0
2008-01-16 14:45:00,15.97,15.97,15.93,15.93,923400.0,11.0629,11.0629,11.0352,11.0352,923400.0
2008-01-16 14:50:00,15.94,15.94,15.86,15.86,898800.0,11.0421,11.0421,10.9867,10.9867,898800.0
2008-01-16 14:55:00,15.86,15.88,15.85,15.86,1367100.0,10.9867,11.0006,10.9798,10.9867,1367100.0
2008-01-16 15:00:00,15.86,15.9,15.84,15.9,1448100.0,10.9867,11.0144,10.9729,11.0144,1448100.0
2008-01-16 15:05:00,15.9,15.91,15.85,15.88,1396200.0,11.0144,11.0214,10.9798,11.0006,1396200.0
2008-01-16 15:10:00,15.89,15.89,15.85,15.87,1203900.0,11.0075,11.0075,10.9798,10.9936,1203900.0
2008-01-16 15:15:00,15.87,15.94,15.87,15.93,1711800.0,10.9936,11.0421,10.9936,11.0352,1711800.0
2008-01-16 15:20:00,15.92,15.94,15.88,15.89,1265400.0,11.0283,11.0421,11.0006,11.0075,1265400.0
2008-01-16 15:25:00,15.89,15.92,15.88,15.92,1236900.0,11.0075,11.0283,11.0006,11.0283,1236900.0
2008-01-16 15:30:00,15.91,15.95,15.9,15.95,1476600.0,11.0214,11.0491,11.0144,11.0491,1476600.0
2008-01-16 15:35:00,15.95,15.95,15.86,15.87,1522200.0,11.0491,11.0491,10.9867,10.9936,1522200.0
2008-01-16 15:40:00,15.87,15.9,15.85,15.87,1874400.0,10.9936,11.0144,10.9798,10.9936,1874400.0
2008-01-16 15:45:00,15.87,15.89,15.83,15.84,1424700.0,10.9936,11.0075,10.9659,10.9729,1424700.0
2008-01-16 15:50:00,15.83,15.85,15.81,15.82,1553700.0,10.9659,10.9798,10.9521,10.959,1553700.0
2008-01-16 15:55:00,15.82,15.85,15.8,15.82,1692600.0,10.959,10.9798,10.9452,10.959,1692600.0
2008-01-17 09:30:00,15.85,15.91,15.72,15.78,2509500.0,10.9798,11.0214,10.8897,10.9313,2509500.0
2008-01-17 09:35:00,15.78,15.82,15.72,15.82,1000800.0,10.9313,10.959,10.8897,10.959,1000800.0
2008-01-17 09:40:00,15.82,15.86,15.75,15.84,1264800.0,10.959,10.9867,10.9105,10.9729,1264800.0
2008-01-17 09:45:00,15.84,15.87,15.82,15.84,930900.0,10.9729,10.9936,10.959,10.9729,930900.0
2008-01-17 09:50:00,15.84,15.85,15.77,15.82,1066500.0,10.9729,10.9798,10.9244,10.959,1066500.0
2008-01-17 09:55:00,15.82,15.85,15.8,15.83,819300.0,10.959,10.9798,10.9452,10.9659,819300.0
2008-01-17 10:00:00,15.83,15.84,15.77,15.79,1234200.0,10.9659,10.9729,10.9244,10.9382,1234200.0
2008-01-17 10:05:00,15.79,15.89,15.79,15.88,1418100.0,10.9382,11.0075,10.9382,11.0006,1418100.0
2008-01-17 10:10:00,15.87,15.88,15.78,15.8,980100.0,10.9936,11.0006,10.9313,10.9452,980100.0
2008-01-17 10:15:00,15.8,15.8,15.72,15.72,1210500.0,10.9452,10.9452,10.8897,10.8897,1210500.0
2008-01-17 10:20:00,15.72,15.81,15.7,15.79,1752300.0,10.8897,10.9521,10.8759,10.9382,1752300.0
2008-01-17 10:25:00,15.79,15.8,15.73,15.78,1061700.0,10.9382,10.9452,10.8967,10.9313,1061700.0
2008-01-17 10:30:00,15.78,15.79,15.73,15.78,733500.0,10.9313,10.9382,10.8967,10.9313,733500.0
2008-01-17 10:35:00,15.78,15.79,15.72,15.76,1267200.0,10.9313,10.9382,10.8897,10.9174,1267200.0
2008-01-17 10:40:00,15.76,15.81,15.73,15.77,1049100.0,10.9174,10.9521,10.8967,10.9244,1049100.0
2008-01-17 10:45:00,15.77,15.8,15.75,15.79,427200.0,10.9244,10.9452,10.9105,10.9382,427200.0
2008-01-17 10:50:00,15.79,15.81,15.75,15.77,1146600.0,10.9382,10.9521,10.9105,10.9244,1146600.0
2008-01-17 10:55:00,15.77,15.81,15.74,15.76,914100.0,10.9244,10.9521,10.9036,10.9174,914100.0
2008-01-17 11:00:00,15.76,15.81,15.76,15.8,688500.0,10.9174,10.9521,10.9174,10.9452,688500.0
2008-01-17 11:05:00,15.8,15.87,15.8,15.84,923100.0,10.9452,10.9936,10.9452,10.9729,923100.0
2008-01-17 11:10:00,15.84,15.87,15.84,15.87,638700.0,10.9729,10.9936,10.9729,10.9936,638700.0
2008-01-17 11:15:00,15.87,15.87,15.82,15.86,478800.0,10.9936,10.9936,10.959,10.9867,478800.0
2008-01-17 11:20:00,15.86,15.86,15.8,15.83,529500.0,10.9867,10.9867,10.9452,10.9659,529500.0
2008-01-17 11:25:00,15.83,15.87,15.83,15.86,525300.0,10.9659,10.9936,10.9659,10.9867,525300.0
2008-01-17 11:30:00,15.86,15.88,15.82,15.85,576900.0,10.9867,11.0006,10.959,10.9798,576900.0
2008-01-17 11:35:00,15.85,15.88,15.82,15.82,531600.0,10.9798,11.0006,10.959,10.959,531600.0
2008-01-17 11:40:00,15.81,15.84,15.8,15.83,638700.0,10.9521,10.9729,10.9452,10.9659,638700.0
2008-01-17 11:45:00,15.84,15.88,15.81,15.87,984300.0,10.9729,11.0006,10.9521,10.9936,984300.0
2008-01-17 11:50:00,15.87,15.87,15.81,15.84,694800.0,10.9936,10.9936,10.9521,10.9729,694800.0
2008-01-17 11:55:00,15.84,15.86,15.83,15.84,796800.0,10.9729,10.9867,10.9659,10.9729,796800.0
2008-01-17 12:00:00,15.84,15.86,15.77,15.79,615300.0,10.9729,10.9867,10.9244,10.9382,615300.0
2008-01-17 12:05:00,15.79,15.81,15.78,15.8,994500.0,10.9382,10.9521,10.9313,10.9452,994500.0
2008-01-17 12:10:00,15.79,15.84,15.79,15.83,702900.0,10.9382,10.9729,10.9382,10.9659,702900.0
2008-01-17 12:15:00,15.83,15.83,15.78,15.83,702900.0,10.9659,10.9659,10.9313,10.9659,702900.0
2008-01-17 12:20:00,15.83,15.85,15.79,15.79,445500.0,10.9659,10.9798,10.9382,10.9382,445500.0
2008-01-17 12:25:00,15.79,15.85,15.79,15.85,396300.0,10.9382,10.9798,10.9382,10.9798,396300.0
2008-01-17 12:30:00,15.85,15.86,15.83,15.86,681000.0,10.9798,10.9867,10.9659,10.9867,681000.0
2008-01-17 12:35:00,15.85,15.87,15.84,15.85,517800.0,10.9798,10.9936,10.9729,10.9798,517800.0
2008-01-17 12:40:00,15.85,15.91,15.85,15.9,770700.0,10.9798,11.0214,10.9798,11.0144,770700.0
2008-01-17 12:45:00,15.9,15.95,15.89,15.93,587700.0,11.0144,11.0491,11.0075,11.0352,587700.0
2008-01-17 12:50:00,15.93,15.93,15.87,15.89,661500.0,11.0352,11.0352,10.9936,11.0075,661500.0
2008-01-17 12:55:00,15.89,15.9,15.86,15.9,836100.0,11.0075,11.0144,10.9867,11.0144,836100.0
2008-01-17 13:00:00,15.9,15.91,15.87,15.88,841500.0,11.0144,11.0214,10.9936,11.0006,841500.0
2008-01-17 13:05:00,15.88,15.93,15.88,15.91,827400.0,11.0006,11.0352,11.0006,11.0214,827400.0
2008-01-17 13:10:00,15.91,15.95,15.88,15.95,630900.0,11.0214,11.0491,11.0006,11.0491,630900.0
2008-01-17 13:15:00,15.95,15.98,15.94,15.96,735300.0,11.0491,11.0698,11.0421,11.056,735300.0
2008-01-17 13:20:00,15.96,15.96,15.91,15.91,555000.0,11.056,11.056,11.0214,11.0214,555000.0
2008-01-17 13:25:00,15.91,15.95,15.91,15.93,682800.0,11.0214,11.0491,11.0214,11.0352,682800.0
2008-01-17 13:30:00,15.93,15.98,15.93,15.96,793200.0,11.0352,11.0698,11.0352,11.056,793200.0
2008-01-17 13:35:00,15.96,15.97,15.95,15.96,392700.0,11.056,11.0629,11.0491,11.056,392700.0
2008-01-17 13:40:00,15.96,15.96,15.92,15.93,348300.0,11.056,11.056,11.0283,11.0352,348300.0
2008-01-17 13:45:00,15.92,15.94,15.88,15.91,750000.0,11.0283,11.0421,11.0006,11.0214,750000.0
2008-01-17 13:50:00,15.91,15.93,15.86,15.88,1139400.0,11.0214,11.0352,10.9867,11.0006,1139400.0
2008-01-17 13:55:00,15.88,15.91,15.84,15.91,886800.0,11.0006,11.0214,10.9729,11.0214,886800.0
2008-01-17 14:00:00,15.91,15.92,15.88,15.91,821700.0,11.0214,11.0283,11.0006,11.0214,821700.0
2008-01-17 14:05:00,15.91,15.94,15.88,15.89,853200.0,11.0214,11.0421,11.0006,11.0075,853200.0
2008-01-17 14:10:00,15.89,15.9,15.83,15.87,1239900.0,11.0075,11.0144,10.9659,10.9936,1239900.0
2008-01-17 14:15:00,15.87,15.87,15.84,15.85,1034100.0,10.9936,10.9936,10.9729,10.9798,1034100.0
2008-01-17 14:20:00,15.85,15.85,15.81,15.83,1281000.0,10.9798,10.9798,10.9521,10.9659,1281000.0
2008-01-17 14:25:00,15.83,15.85,15.8,15.8,1798200.0,10.9659,10.9798,10.9452,10.9452,1798200.0
2008-01-17 14:30:00,15.8,15.82,15.78,15.81,988800.0,10.9452,10.959,10.9313,10.9521,988800.0
2008-01-17 14:35:00,15.81,15.83,15.79,15.82,807300.0,10.9521,10.9659,10.9382,10.959,807300.0
2008-01-17 14:40:00,15.83,15.9,15.8,15.83,741000.0,10.9659,11.0144,10.9452,10.9659,741000.0
2008-01-17 14:45:00,15.83,15.88,15.82,15.86,1728300.0,10.9659,11.0006,10.959,10.9867,1728300.0
2008-01-17 14:50:00,15.86,15.89,15.86,15.86,1065000.0,10.9867,11.0075,10.9867,10.9867,1065000.0
2008-01-17 14:55:00,15.86,15.88,15.84,15.87,1262400.0,10.9867,11.0006,10.9729,10.9936,1262400.0
2008-01-17 15:00:00,15.87,15.87,15.8,15.83,1266900.0,10.9936,10.9936,10.9452,10.9659,1266900.0
2008-01-17 15:05:00,15.83,15.9,15.82,15.88,1636500.0,10.9659,11.0144,10.959,11.0006,1636500.0
2008-01-17 15:10:00,15.88,15.89,15.83,15.86,1522200.0,11.0006,11.0075,10.9659,10.9867,1522200.0
2008-01-17 15:15:00,15.86,15.87,15.8,15.85,1284000.0,10.9867,10.9936,10.9452,10.9798,1284000.0
2008-01-17 15:20:00,15.85,15.85,15.81,15.84,1422000.0,10.9798,10.9798,10.9521,10.9729,1422000.0
2008-01-17 15:25:00,15.84,15.85,15.81,15.82,948000.0,10.9729,10.9798,10.9521,10.959,948000.0
2008-01-17 15:30:00,15.82,15.82,15.75,15.8,1848000.0,10.959,10.959,10.9105,10.9452,1848000.0
2008-01-17 15:35:00,15.8,15.83,15.78,15.82,1256400.0,10.9452,10.9659,10.9313,10.959,1256400.0
2008-01-17 15:40:00,15.82,15.84,15.8,15.82,2118600.0,10.959,10.9729,10.9452,10.959,2118600.0
2008-01-17 15:45:00,15.82,15.83,15.79,15.81,1805100.0,10.959,10.9659,10.9382,10.9521,1805100.0
2008-01-17 15:50:00,15.82,15.9,15.81,15.86,3090000.0,10.959,11.0144,10.9521,10.9867,3090000.0
2008-01-17 15:55:00,15.86,15.86,15.8,15.83,2994900.0,10.9867,10.9867,10.9452,10.9659,2994900.0
2008-01-18 09:30:00,15.96,16.0,15.83,15.92,6666600.0,11.056,11.0837,10.9659,11.0283,6666600.0
2008-01-18 09:35:00,15.92,16.1,15.9,16.08,2200800.0,11.0283,11.153,11.0144,11.1391,2200800.0
2008-01-18 09:40:00,16.08,16.09,16.0,16.03,1451400.0,11.1391,11.1461,11.0837,11.1045,1451400.0
2008-01-18 09:45:00,16.03,16.03,15.97,16.02,929400.0,11.1045,11.1045,11.0629,11.0976,929400.0
2008-01-18 09:50:00,16.02,16.04,15.98,16.0,613200.0,11.0976,11.1114,11.0698,11.0837,613200.0
2008-01-18 09:55:00,16.0,16.03,15.95,15.96,1638300.0,11.0837,11.1045,11.0491,11.056,1638300.0
2008-01-18 10:00:00,15.95,16.02,15.94,15.97,1513500.0,11.0491,11.0976,11.0421,11.0629,1513500.0
2008-01-18 10:05:00,15.97,16.03,15.96,15.98,968700.0,11.0629,11.1045,11.056,11.0698,968700.0
2008-01-18 10:10:00,15.98,16.03,15.95,16.0,1951800.0,11.0698,11.1045,11.0491,11.0837,1951800.0
2008-01-18 10:15:00,16.0,16.05,15.97,16.05,1450200.0,11.0837,11.1183,11.0629,11.1183,1450200.0
2008-01-18 10:20:00,16.05,16.11,16.04,16.09,1731300.0,11.1183,11.1599,11.1114,11.1461,1731300.0
2008-01-18 10:25:00,16.09,16.17,16.08,16.11,1355700.0,11.1461,11.2015,11.1391,11.1599,1355700.0
2008-01-18 10:30:00,16.12,16.15,16.08,16.11,818400.0,11.1668,11.1876,11.1391,11.1599,818400.0
2008-01-18 10:35:00,16.11,16.11,16.05,16.06,1270200.0,11.1599,11.1599,11.1183,11.1253,1270200.0
2008-01-18 10:40:00,16.06,16.09,16.04,16.05,998400.0,11.1253,11.1461,11.1114,11.1183,998400.0
2008-01-18 10:45:00,16.05,16.1,16.03,16.06,1671900.0,11.1183,11.153,11.1045,11.1253,1671900.0
2008-01-18 10:50:00,16.06,16.1,16.06,16.09,863700.0,11.1253,11.153,11.1253,11.1461,863700.0
2008-01-18 10:55:00,16.09,16.16,16.08,16.14,1058100.0,11.1461,11.1945,11.1391,11.1807,1058100.0
2008-01-18 11:00:00,16.14,16.16,16.11,16.12,1406400.0,11.1807,11.1945,11.1599,11.1668,1406400.0
2008-01-18 11:05:00,16.12,16.14,16.1,16.14,861000.0,11.1668,11.1807,11.153,11.1807,861000.0
2008-01-18 11:10:00,16.14,16.17,15.98,16.0,2184000.0,11.1807,11.2015,11.0698,11.0837,2184000.0
2008-01-18 11:15:00,16.0,16.06,15.99,16.05,1432500.0,11.0837,11.1253,11.0768,11.1183,1432500.0
2008-01-18 11:20:00,16.05,16.08,15.95,16.01,1879500.0,11.1183,11.1391,11.0491,11.0906,1879500.0
2008-01-18 11:25:00,16.02,16.1,15.99,16.04,1374600.0,11.0976,11.153,11.0768,11.1114,1374600.0
2008-01-18 11:30:00,16.04,16.06,15.98,15.99,1134000.0,11.1114,11.1253,11.0698,11.0768,1134000.0
2008-01-18 11:35:00,15.99,16.07,15.97,16.0,838800.0,11.0768,11.1322,11.0629,11.0837,838800.0
2008-01-18 11:40:00,16.0,16.0,15.95,15.99,795600.0,11.0837,11.0837,11.0491,11.0768,795600.0
2008-01-18 11:45:00,15.99,15.99,15.9,15.9,1257000.0,11.0768,11.0768,11.0144,11.0144,1257000.0
2008-01-18 11:50:00,15.91,15.96,15.9,15.94,1213200.0,11.0214,11.056,11.0144,11.0421,1213200.0
2008-01-18 11:55:00,15.94,15.94,15.87,15.92,944700.0,11.0421,11.0421,10.9936,11.0283,944700.0
2008-01-18 12:00:00,15.91,15.97,15.9,15.96,1323900.0,11.0214,11.0629,11.0144,11.056,1323900.0
2008-01-18 12:05:00,15.96,16.01,15.94,15.99,814200.0,11.056,11.0906,11.0421,11.0768,814200.0
2008-01-18 12:10:00,15.99,16.04,15.96,16.0,1170000.0,11.0768,11.1114,11.056,11.0837,1170000.0
2008-01-18 12:15:00,16.0,16.03,15.96,16.0,1227600.0,11.0837,11.1045,11.056,11.0837,1227600.0
2008-01-18 12:20:00,16.0,16.01,15.96,16.0,865800.0,11.0837,11.0906,11.056,11.0837,865800.0
2008-01-18 12:25:00,16.0,16.03,15.99,16.01,1046700.0,11.0837,11.1045,11.0768,11.0906,1046700.0
2008-01-18 12:30:00,16.01,16.06,15.99,15.99,838500.0,11.0906,11.1253,11.0768,11.0768,838500.0
2008-01-18 12:35:00,15.99,16.01,15.95,15.97,629400.0,11.0768,11.0906,11.0491,11.0629,629400.0
2008-01-18 12:40:00,15.97,15.98,15.91,15.97,1093800.0,11.0629,11.0698,11.0214,11.0629,1093800.0
2008-01-18 12:45:00,15.97,15.99,15.96,15.97,555300.0,11.0629,11.0768,11.056,11.0629,555300.0
2008-01-18 12:50:00,15.97,15.99,15.92,15.94,549600.0,11.0629,11.0768,11.0283,11.0421,549600.0
2008-01-18 12:55:00,15.94,15.96,15.91,15.93,664200.0,11.0421,11.056,11.0214,11.0352,664200.0
2008-01-18 13:00:00,15.92,15.97,15.91,15.95,694800.0,11.0283,11.0629,11.0214,11.0491,694800.0
2008-01-18 13:05:00,15.94,15.98,15.93,15.93,1107000.0,11.0421,11.0698,11.0352,11.0352,1107000.0
2008-01-18 13:10:00,15.93,15.94,15.9,15.91,863700.0,11.0352,11.0421,11.0144,11.0214,863700.0
2008-01-18 13:15:00,15.91,15.91,15.81,15.82,1417800.0,11.0214,11.0214,10.9521,10.959,1417800.0
2008-01-18 13:20:00,15.83,15.89,15.81,15.88,921300.0,10.9659,11.0075,10.9521,11.0006,921300.0
2008-01-18 13:25:00,15.88,15.88,15.84,15.85,738600.0,11.0006,11.0006,10.9729,10.9798,738600.0
2008-01-18 13:30:00,15.84,15.89,15.84,15.89,980700.0,10.9729,11.0075,10.9729,11.0075,980700.0
2008-01-18 13:35:00,15.89,15.9,15.83,15.84,940500.0,11.0075,11.0144,10.9659,10.9729,940500.0
2008-01-18 13:40:00,15.84,15.88,15.82,15.88,660300.0,10.9729,11.0006,10.959,11.0006,660300.0
2008-01-18 13:45:00,15.88,15.95,15.87,15.91,951300.0,11.0006,11.0491,10.9936,11.0214,951300.0
2008-01-18 13:50:00,15.92,15.93,15.88,15.9,643200.0,11.0283,11.0352,11.0006,11.0144,643200.0
2008-01-18 13:55:00,15.9,15.94,15.87,15.87,589500.0,11.0144,11.0421,10.9936,10.9936,589500.0
2008-01-18 14:00:00,15.87,15.93,15.87,15.92,601800.0,10.9936,11.0352,10.9936,11.0283,601800.0
2008-01-18 14:05:00,15.92,15.95,15.88,15.94,904800.0,11.0283,11.0491,11.0006,11.0421,904800.0
2008-01-18 14:10:00,15.94,15.97,15.93,15.96,434400.0,11.0421,11.0629,11.0352,11.056,434400.0
2008-01-18 14:15:00,15.96,15.99,15.93,15.95,878400.0,11.056,11.0768,11.0352,11.0491,878400.0
2008-01-18 14:20:00,15.94,15.94,15.86,15.87,627900.0,11.0421,11.0421,10.9867,10.9936,627900.0
2008-01-18 14:25:00,15.87,15.92,15.83,15.87,2265000.0,10.9936,11.0283,10.9659,10.9936,2265000.0
2008-01-18 14:30:00,15.87,15.88,15.82,15.86,1139700.0,10.9936,11.0006,10.959,10.9867,1139700.0
2008-01-18 14:35:00,15.86,16.0,15.86,15.89,1468500.0,10.9867,11.0837,10.9867,11.0075,1468500.0
2008-01-18 14:40:00,15.89,15.9,15.86,15.87,703200.0,11.0075,11.0144,10.9867,10.9936,703200.0
2008-01-18 14:45:00,15.87,15.92,15.86,15.88,1004100.0,10.9936,11.0283,10.9867,11.0006,1004100.0
2008-01-18 14:50:00,15.87,15.89,15.86,15.86,524100.0,10.9936,11.0075,10.9867,10.9867,524100.0
2008-01-18 14:55:00,15.86,15.9,15.85,15.9,1126800.0,10.9867,11.0144,10.9798,11.0144,1126800.0
2008-01-18 15:00:00,15.9,15.9,15.86,15.88,680700.0,11.0144,11.0144,10.9867,11.0006,680700.0
2008-01-18 15:05:00,15.88,15.96,15.86,15.96,1095900.0,11.0006,11.056,10.9867,11.056,1095900.0
2008-01-18 15:10:00,15.96,15.97,15.89,15.93,1132200.0,11.056,11.0629,11.0075,11.0352,1132200.0
2008-01-18 15:15:00,15.92,15.97,15.91,15.92,1062300.0,11.0283,11.0629,11.0214,11.0283,1062300.0
2008-01-18 15:20:00,15.92,15.94,15.86,15.86,1065300.0,11.0283,11.0421,10.9867,10.9867,1065300.0
2008-01-18 15:25:00,15.86,15.88,15.84,15.87,1039500.0,10.9867,11.0006,10.9729,10.9936,1039500.0
2008-01-18 15:30:00,15.86,15.89,15.83,15.87,1019400.0,10.9867,11.0075,10.9659,10.9936,1019400.0
2008-01-18 15:35:00,15.87,15.88,15.83,15.86,1671600.0,10.9936,11.0006,10.9659,10.9867,1671600.0
2008-01-18 15:40:00,15.85,15.89,15.83,15.88,2110500.0,10.9798,11.0075,10.9659,11.0006,2110500.0
2008-01-18 15:45:00,15.88,15.93,15.87,15.9,2436600.0,11.0006,11.0352,10.9936,11.0144,2436600.0
2008-01-18 15:50:00,15.9,15.9,15.87,15.87,1720500.0,11.0144,11.0144,10.9936,10.9936,1720500.0
2008-01-18 15:55:00,15.87,15.88,15.84,15.86,2284200.0,10.9936,11.0006,10.9729,10.9867,2284200.0
2008-01-22 09:30:00,15.38,15.67,15.36,15.64,2470200.0,10.6542,10.8551,10.6404,10.8343,2470200.0
2008-01-22 09:35:00,15.64,15.67,15.5,15.56,1479600.0,10.8343,10.8551,10.7373,10.7789,1479600.0
2008-01-22 09:40:00,15.54,15.8,15.51,15.75,2016300.0,10.765,10.9452,10.7443,10.9105,2016300.0
2008-01-22 09:45:00,15.75,15.86,15.71,15.85,1914600.0,10.9105,10.9867,10.8828,10.9798,1914600.0
2008-01-22 09:50:00,15.84,15.97,15.79,15.79,2829300.0,10.9729,11.0629,10.9382,10.9382,2829300.0
2008-01-22 09:55:00,15.79,15.8,15.5,15.64,3025500.0,10.9382,10.9452,10.7373,10.8343,3025500.0
2008-01-22 10:00:00,15.65,15.97,15.55,15.77,2070000.0,10.8412,11.0629,10.772,10.9244,2070000.0
2008-01-22 10:05:00,15.78,15.82,15.67,15.74,1637700.0,10.9313,10.959,10.8551,10.9036,1637700.0
2008-01-22 10:10:00,15.74,15.86,15.74,15.79,2004900.0,10.9036,10.9867,10.9036,10.9382,2004900.0
2008-01-22 10:15:00,15.79,15.94,15.76,15.94,2526000.0,10.9382,11.0421,10.9174,11.0421,2526000.0
2008-01-22 10:20:00,15.94,16.19,15.93,16.19,3682500.0,11.0421,11.2153,11.0352,11.2153,3682500.0
2008-01-22 10:25:00,16.19,16.19,15.96,15.97,3034500.0,11.2153,11.2153,11.056,11.0629,3034500.0
2008-01-22 10:30:00,15.98,16.05,15.95,16.01,2481000.0,11.0698,11.1183,11.0491,11.0906,2481000.0
2008-01-22 10:35:00,16.01,16.1,15.97,16.09,2663700.0,11.0906,11.153,11.0629,11.1461,2663700.0
2008-01-22 10:40:00,16.09,16.17,16.07,16.11,1578000.0,11.1461,11.2015,11.1322,11.1599,1578000.0
2008-01-22 10:45:00,16.11,16.11,15.97,15.97,1316700.0,11.1599,11.1599,11.0629,11.0629,1316700.0
2008-01-22 10:50:00,15.97,16.02,15.95,15.98,1636800.0,11.0629,11.0976,11.0491,11.0698,1636800.0
2008-01-22 10:55:00,15.98,16.01,15.94,15.98,1310400.0,11.0698,11.0906,11.0421,11.0698,1310400.0
2008-01-22 11:00:00,15.98,16.03,15.97,16.01,1083900.0,11.0698,11.1045,11.0629,11.0906,1083900.0
2008-01-22 11:05:00,16.02,16.14,16.01,16.14,1563900.0,11.0976,11.1807,11.0906,11.1807,1563900.0
2008-01-22 11:10:00,16.14,16.16,16.05,16.12,2227200.0,11.1807,11.1945,11.1183,11.1668,2227200.0
2008-01-22 11:15:00,16.12,16.17,16.11,16.16,2627100.0,11.1668,11.2015,11.1599,11.1945,2627100.0
2008-01-22 11:20:00,16.16,16.17,16.12,16.13,1980000.0,11.1945,11.2015,11.1668,11.1738,1980000.0
2008-01-22 11:25:00,16.13,16.14,16.01,16.02,1394400.0,11.1738,11.1807,11.0906,11.0976,1394400.0
2008-01-22 11:30:00,16.02,16.02,15.9,15.91,1038900.0,11.0976,11.0976,11.0144,11.0214,1038900.0
2008-01-22 11:35:00,15.91,16.01,15.91,16.0,1308000.0,11.0214,11.0906,11.0214,11.0837,1308000.0
2008-01-22 11:40:00,16.0,16.0,15.94,15.95,1410300.0,11.0837,11.0837,11.0421,11.0491,1410300.0
2008-01-22 11:45:00,15.95,15.97,15.93,15.97,1734300.0,11.0491,11.0629,11.0352,11.0629,1734300.0
2008-01-22 11:50:00,15.97,16.0,15.95,15.97,1430100.0,11.0629,11.0837,11.0491,11.0629,1430100.0
2008-01-22 11:55:00,15.97,15.98,15.93,15.97,974700.0,11.0629,11.0698,11.0352,11.0629,974700.0
2008-01-22 12:00:00,15.97,16.02,15.95,16.02,919500.0,11.0629,11.0976,11.0491,11.0976,919500.0
2008-01-22 12:05:00,16.02,16.09,16.0,16.07,1015800.0,11.0976,11.1461,11.0837,11.1322,1015800.0
2008-01-22 12:10:00,16.07,16.09,15.98,15.98,1082700.0,11.1322,11.1461,11.0698,11.0698,1082700.0
2008-01-22 12:15:00,15.98,15.99,15.96,15.97,824400.0,11.0698,11.0768,11.056,11.0629,824400.0
2008-01-22 12:20:00,15.97,16.03,15.95,16.03,892800.0,11.0629,11.1045,11.0491,11.1045,892800.0
2008-01-22 12:25:00,16.03,16.07,16.0,16.06,1184400.0,11.1045,11.1322,11.0837,11.1253,1184400.0
2008-01-22 12:30:00,16.06,16.06,15.99,16.01,614400.0,11.1253,11.1253,11.0768,11.0906,614400.0
2008-01-22 12:35:00,16.01,16.08,15.99,16.03,1363500.0,11.0906,11.1391,11.0768,11.1045,1363500.0
2008-01-22 12:40:00,16.03,16.05,15.97,16.04,623100.0,11.1045,11.1183,11.0629,11.1114,623100.0
2008-01-22 12:45:00,16.04,16.07,16.03,16.04,608700.0,11.1114,11.1322,11.1045,11.1114,608700.0
2008-01-22 12:50:00,16.04,16.14,16.04,16.13,800100.0,11.1114,11.1807,11.1114,11.1738,800100.0
2008-01-22 12:55:00,16.13,16.18,16.11,16.13,1365600.0,11.1738,11.2084,11.1599,11.1738,1365600.0
2008-01-22 13:00:00,16.14,16.17,16.13,16.17,737700.0,11.1807,11.2015,11.1738,11.2015,737700.0
2008-01-22 13:05:00,16.17,16.22,16.13,16.2,1135200.0,11.2015,11.2361,11.1738,11.2223,1135200.0
2008-01-22 13:10:00,16.2,16.24,16.17,16.17,1207500.0,11.2223,11.25,11.2015,11.2015,1207500.0
2008-01-22 13:15:00,16.17,16.19,16.08,16.09,874200.0,11.2015,11.2153,11.1391,11.1461,874200.0
2008-01-22 13:20:00,16.09,16.17,16.09,16.14,827400.0,11.1461,11.2015,11.1461,11.1807,827400.0
2008-01-22 13:25:00,16.14,16.14,16.03,16.1,1264200.0,11.1807,11.1807,11.1045,11.153,1264200.0
2008-01-22 13:30:00,16.1,16.18,16.08,16.09,1327200.0,11.153,11.2084,11.1391,11.1461,1327200.0
2008-01-22 13:35:00,16.09,16.18,16.08,16.13,1519800.0,11.1461,11.2084,11.1391,11.1738,1519800.0
2008-01-22 13:40:00,16.13,16.19,16.13,16.17,1280100.0,11.1738,11.2153,11.1738,11.2015,1280100.0
2008-01-22 13:45:00,16.17,16.18,16.11,16.15,690600.0,11.2015,11.2084,11.1599,11.1876,690600.0
2008-01-22 13:50:00,16.15,16.17,16.11,16.11,984000.0,11.1876,11.2015,11.1599,11.1599,984000.0
2008-01-22 13:55:00,16.11,16.13,16.07,16.13,758100.0,11.1599,11.1738,11.1322,11.1738,758100.0
2008-01-22 14:00:00,16.13,16.14,16.1,16.11,823500.0,11.1738,11.1807,11.153,11.1599,823500.0
2008-01-22 14:05:00,16.12,16.12,16.04,16.06,1022100.0,11.1668,11.1668,11.1114,11.1253,1022100.0
2008-01-22 14:10:00,16.06,16.11,16.05,16.1,1151700.0,11.1253,11.1599,11.1183,11.153,1151700.0
2008-01-22 14:15:00,16.1,16.18,16.09,16.18,1318200.0,11.153,11.2084,11.1461,11.2084,1318200.0
2008-01-22 14:20:00,16.18,16.2,16.15,16.17,1013100.0,11.2084,11.2223,11.1876,11.2015,1013100.0
2008-01-22 14:25:00,16.17,16.23,16.17,16.21,1131600.0,11.2015,11.243,11.2015,11.2292,1131600.0
2008-01-22 14:30:00,16.21,16.21,16.17,16.18,1153200.0,11.2292,11.2292,11.2015,11.2084,1153200.0
2008-01-22 14:35:00,16.18,16.21,16.18,16.21,730800.0,11.2084,11.2292,11.2084,11.2292,730800.0
2008-01-22 14:40:00,16.21,16.25,16.18,16.25,1531200.0,11.2292,11.2569,11.2084,11.2569,1531200.0
2008-01-22 14:45:00,16.25,16.31,16.23,16.3,1586700.0,11.2569,11.2985,11.243,11.2915,1586700.0
2008-01-22 14:50:00,16.3,16.32,16.29,16.3,1363500.0,11.2915,11.3054,11.2846,11.2915,1363500.0
2008-01-22 14:55:00,16.3,16.33,16.28,16.29,1932900.0,11.2915,11.3123,11.2777,11.2846,1932900.0
2008-01-22 15:00:00,16.29,16.33,16.26,16.33,1227900.0,11.2846,11.3123,11.2638,11.3123,1227900.0
2008-01-22 15:05:00,16.33,16.4,16.31,16.38,2221500.0,11.3123,11.3608,11.2985,11.3469,2221500.0
2008-01-22 15:10:00,16.38,16.38,16.25,16.27,1979700.0,11.3469,11.3469,11.2569,11.2707,1979700.0
2008-01-22 15:15:00,16.27,16.33,16.25,16.28,1113300.0,11.2707,11.3123,11.2569,11.2777,1113300.0
2008-01-22 15:20:00,16.28,16.38,16.28,16.36,1965000.0,11.2777,11.3469,11.2777,11.3331,1965000.0
2008-01-22 15:25:00,16.36,16.4,16.34,16.37,2271000.0,11.3331,11.3608,11.3192,11.34,2271000.0
2008-01-22 15:30:00,16.37,16.46,16.37,16.45,2925000.0,11.34,11.4024,11.34,11.3954,2925000.0
2008-01-22 15:35:00,16.45,16.51,16.42,16.45,3439800.0,11.3954,11.437,11.3747,11.3954,3439800.0
2008-01-22 15:40:00,16.45,16.51,16.44,16.48,2617200.0,11.3954,11.437,11.3885,11.4162,2617200.0
2008-01-22 15:45:00,16.47,16.49,16.43,16.44,2922900.0,11.4093,11.4231,11.3816,11.3885,2922900.0
2008-01-22 15:50:00,16.49,16.49,16.35,16.39,3698100.0,11.4231,11.4231,11.3262,11.3539,3698100.0
2008-01-22 15:55:00,16.39,16.46,16.35,16.4,2644800.0,11.3539,11.4024,11.3262,11.3608,2644800.0
2008-01-23 09:30:00,16.17,16.22,16.1,16.17,2728500.0,11.2015,11.2361,11.153,11.2015,2728500.0
2008-01-23 09:35:00,16.17,16.33,16.16,16.3,1554000.0,11.2015,11.3123,11.1945,11.2915,1554000.0
2008-01-23 09:40:00,16.3,16.33,16.21,16.21,2325600.0,11.2915,11.3123,11.2292,11.2292,2325600.0
2008-01-23 09:45:00,16.21,16.21,16.13,16.16,2278200.0,11.2292,11.2292,11.1738,11.1945,2278200.0
2008-01-23 09:50:00,16.16,16.35,16.14,16.29,2187600.0,11.1945,11.3262,11.1807,11.2846,2187600.0
2008-01-23 09:55:00,16.29,16.43,16.2,16.39,1732500.0,11.2846,11.3816,11.2223,11.3539,1732500.0
2008-01-23 10:00:00,16.41,16.5,16.39,16.48,2237100.0,11.3677,11.4301,11.3539,11.4162,2237100.0
2008-01-23 10:05:00,16.48,16.65,16.46,16.65,2985600.0,11.4162,11.534,11.4024,11.534,2985600.0
2008-01-23 10:10:00,16.64,16.69,16.62,16.67,4176900.0,11.5271,11.5617,11.5132,11.5478,4176900.0
2008-01-23 10:15:00,16.67,16.79,16.66,16.77,3126600.0,11.5478,11.631,11.5409,11.6171,3126600.0
2008-01-23 10:20:00,16.76,16.77,16.59,16.66,4230600.0,11.6102,11.6171,11.4924,11.5409,4230600.0
2008-01-23 10:25:00,16.66,16.69,16.6,16.61,1833300.0,11.5409,11.5617,11.4993,11.5063,1833300.0
2008-01-23 10:30:00,16.6,16.63,16.56,16.57,1646400.0,11.4993,11.5201,11.4716,11.4786,1646400.0
2008-01-23 10:35:00,16.57,16.6,16.52,16.52,2322300.0,11.4786,11.4993,11.4439,11.4439,2322300.0
2008-01-23 10:40:00,16.52,16.56,16.44,16.52,2213100.0,11.4439,11.4716,11.3885,11.4439,2213100.0
2008-01-23 10:45:00,16.52,16.56,16.4,16.47,1991100.0,11.4439,11.4716,11.3608,11.4093,1991100.0
2008-01-23 10:50:00,16.47,16.5,16.41,16.41,2397000.0,11.4093,11.4301,11.3677,11.3677,2397000.0
2008-01-23 10:55:00,16.41,16.7,16.41,16.48,2670000.0,11.3677,11.5686,11.3677,11.4162,2670000.0
2008-01-23 11:00:00,16.48,16.5,16.46,16.47,973800.0,11.4162,11.4301,11.4024,11.4093,973800.0
2008-01-23 11:05:00,16.47,16.51,16.42,16.5,1398000.0,11.4093,11.437,11.3747,11.4301,1398000.0
2008-01-23 11:10:00,16.5,16.52,16.45,16.46,1232100.0,11.4301,11.4439,11.3954,11.4024,1232100.0
2008-01-23 11:15:00,16.46,16.52,16.46,16.51,955800.0,11.4024,11.4439,11.4024,11.437,955800.0
2008-01-23 11:20:00,16.5,16.58,16.48,16.57,753900.0,11.4301,11.4855,11.4162,11.4786,753900.0
2008-01-23 11:25:00,16.57,16.6,16.51,16.52,1041300.0,11.4786,11.4993,11.437,11.4439,1041300.0
2008-01-23 11:30:00,16.52,16.52,16.36,16.38,2271900.0,11.4439,11.4439,11.3331,11.3469,2271900.0
2008-01-23 11:35:00,16.39,16.48,16.38,16.43,2543400.0,11.3539,11.4162,11.3469,11.3816,2543400.0
2008-01-23 11:40:00,16.43,16.44,16.37,16.38,2061000.0,11.3816,11.3885,11.34,11.3469,2061000.0
2008-01-23 11:45:00,16.37,16.39,16.34,16.36,1314600.0,11.34,11.3539,11.3192,11.3331,1314600.0
2008-01-23 11:50:00,16.36,16.39,16.34,16.37,1784400.0,11.3331,11.3539,11.3192,11.34,1784400.0
2008-01-23 11:55:00,16.37,16.47,16.34,16.35,2049000.0,11.34,11.4093,11.3192,11.3262,2049000.0
2008-01-23 12:00:00,16.35,16.42,16.34,16.34,1190100.0,11.3262,11.3747,11.3192,11.3192,1190100.0
2008-01-23 12:05:00,16.34,16.41,16.34,16.41,787200.0,11.3192,11.3677,11.3192,11.3677,787200.0
2008-01-23 12:10:00,16.4,16.42,16.37,16.38,778800.0,11.3608,11.3747,11.34,11.3469,778800.0
2008-01-23 12:15:00,16.39,16.46,16.37,16.42,1176600.0,11.3539,11.4024,11.34,11.3747,1176600.0
2008-01-23 12:20:00,16.42,16.49,16.41,16.43,1440000.0,11.3747,11.4231,11.3677,11.3816,1440000.0
2008-01-23 12:25:00,16.43,16.5,16.4,16.4,816600.0,11.3816,11.4301,11.3608,11.3608,816600.0
2008-01-23 12:30:00,16.4,16.41,16.33,16.35,1271400.0,11.3608,11.3677,11.3123,11.3262,1271400.0
2008-01-23 12:35:00,16.35,16.4,16.34,16.36,1033200.0,11.3262,11.3608,11.3192,11.3331,1033200.0
2008-01-23 12:40:00,16.36,16.43,16.3,16.35,1732200.0,11.3331,11.3816,11.2915,11.3262,1732200.0
2008-01-23 12:45:00,16.35,16.36,16.25,16.32,1569600.0,11.3262,11.3331,11.2569,11.3054,1569600.0
2008-01-23 12:50:00,16.32,16.41,16.28,16.37,2763300.0,11.3054,11.3677,11.2777,11.34,2763300.0
2008-01-23 12:55:00,16.37,16.39,16.34,16.37,727500.0,11.34,11.3539,11.3192,11.34,727500.0
2008-01-23 13:00:00,16.36,16.38,16.32,16.37,1581300.0,11.3331,11.3469,11.3054,11.34,1581300.0
2008-01-23 13:05:00,16.37,16.45,16.37,16.41,1137900.0,11.34,11.3954,11.34,11.3677,1137900.0
2008-01-23 13:10:00,16.41,16.42,16.36,16.41,804000.0,11.3677,11.3747,11.3331,11.3677,804000.0
2008-01-23 13:15:00,16.41,16.42,16.35,16.39,1145400.0,11.3677,11.3747,11.3262,11.3539,1145400.0
2008-01-23 13:20:00,16.39,16.46,16.38,16.46,821700.0,11.3539,11.4024,11.3469,11.4024,821700.0
2008-01-23 13:25:00,16.46,16.47,16.42,16.43,981000.0,11.4024,11.4093,11.3747,11.3816,981000.0
2008-01-23 13:30:00,16.43,16.47,16.37,16.44,1555500.0,11.3816,11.4093,11.34,11.3885,1555500.0
2008-01-23 13:35:00,16.45,16.51,16.44,16.48,988200.0,11.3954,11.437,11.3885,11.4162,988200.0
2008-01-23 13:40:00,16.48,16.51,16.39,16.47,1014900.0,11.4162,11.437,11.3539,11.4093,1014900.0
2008-01-23 13:45:00,16.47,16.56,16.43,16.55,837000.0,11.4093,11.4716,11.3816,11.4647,837000.0
2008-01-23 13:50:00,16.55,16.58,16.47,16.5,1296300.0,11.4647,11.4855,11.4093,11.4301,1296300.0
2008-01-23 13:55:00,16.5,16.52,16.48,16.52,786900.0,11.4301,11.4439,11.4162,11.4439,786900.0
2008-01-23 14:00:00,16.51,16.53,16.48,16.53,816600.0,11.437,11.4509,11.4162,11.4509,816600.0
2008-01-23 14:05:00,16.53,16.63,16.51,16.62,1810800.0,11.4509,11.5201,11.437,11.5132,1810800.0
2008-01-23 14:10:00,16.61,16.64,16.56,16.63,1523100.0,11.5063,11.5271,11.4716,11.5201,1523100.0
2008-01-23 14:15:00,16.63,16.66,16.6,16.61,1062000.0,11.5201,11.5409,11.4993,11.5063,1062000.0
2008-01-23 14:20:00,16.61,16.69,16.6,16.68,2349300.0,11.5063,11.5617,11.4993,11.5548,2349300.0
2008-01-23 14:25:00,16.68,16.72,16.65,16.65,1931700.0,11.5548,11.5825,11.534,11.534,1931700.0
2008-01-23 14:30:00,16.65,16.66,16.54,16.62,1679700.0,11.534,11.5409,11.4578,11.5132,1679700.0
2008-01-23 14:35:00,16.63,16.69,16.58,16.68,813300.0,11.5201,11.5617,11.4855,11.5548,813300.0
2008-01-23 14:40:00,16.68,16.7,16.61,16.61,1095600.0,11.5548,11.5686,11.5063,11.5063,1095600.0
2008-01-23 14:45:00,16.62,16.62,16.51,16.58,1351500.0,11.5132,11.5132,11.437,11.4855,1351500.0
2008-01-23 14:50:00,16.58,16.62,16.52,16.55,1400100.0,11.4855,11.5132,11.4439,11.4647,1400100.0
2008-01-23 14:55:00,16.55,16.63,16.54,16.63,1269600.0,11.4647,11.5201,11.4578,11.5201,1269600.0
2008-01-23 15:00:00,16.63,16.67,16.6,16.66,2165400.0,11.5201,11.5478,11.4993,11.5409,2165400.0
2008-01-23 15:05:00,16.65,16.65,16.59,16.61,2499300.0,11.534,11.534,11.4924,11.5063,2499300.0
2008-01-23 15:10:00,16.61,16.66,16.59,16.65,3887400.0,11.5063,11.5409,11.4924,11.534,3887400.0
2008-01-23 15:15:00,16.65,16.73,16.59,16.66,2559900.0,11.534,11.5894,11.4924,11.5409,2559900.0
2008-01-23 15:20:00,16.66,16.73,16.64,16.73,1799100.0,11.5409,11.5894,11.5271,11.5894,1799100.0
2008-01-23 15:25:00,16.73,16.75,16.67,16.69,2480400.0,11.5894,11.6033,11.5478,11.5617,2480400.0
2008-01-23 15:30:00,16.69,16.71,16.64,16.69,2300100.0,11.5617,11.5755,11.5271,11.5617,2300100.0
2008-01-23 15:35:00,16.68,16.71,16.65,16.68,2384100.0,11.5548,11.5755,11.534,11.5548,2384100.0
2008-01-23 15:40:00,16.69,16.7,16.63,16.64,2925900.0,11.5617,11.5686,11.5201,11.5271,2925900.0
2008-01-23 15:45:00,16.63,16.71,16.6,16.71,2667900.0,11.5201,11.5755,11.4993,11.5755,2667900.0
2008-01-23 15:50:00,16.7,16.71,16.63,16.67,2126400.0,11.5686,11.5755,11.5201,11.5478,2126400.0
2008-01-23 15:55:00,16.67,16.72,16.62,16.69,2280300.0,11.5478,11.5825,11.5132,11.5617,2280300.0
2008-01-24 09:30:00,16.74,16.75,16.59,16.66,2025600.0,11.5963,11.6033,11.4924,11.5409,2025600.0
2008-01-24 09:35:00,16.67,16.68,16.52,16.53,2235900.0,11.5478,11.5548,11.4439,11.4509,2235900.0
2008-01-24 09:40:00,16.53,16.58,16.52,16.57,1463400.0,11.4509,11.4855,11.4439,11.4786,1463400.0
2008-01-24 09:45:00,16.56,16.59,16.53,16.58,1432500.0,11.4716,11.4924,11.4509,11.4855,1432500.0
2008-01-24 09:50:00,16.58,16.65,16.53,16.63,1947900.0,11.4855,11.534,11.4509,11.5201,1947900.0
2008-01-24 09:55:00,16.63,16.65,16.5,16.52,1532700.0,11.5201,11.534,11.4301,11.4439,1532700.0
2008-01-24 10:00:00,16.5,16.53,16.46,16.46,1623900.0,11.4301,11.4509,11.4024,11.4024,1623900.0
2008-01-24 10:05:00,16.46,16.58,16.42,16.47,1629600.0,11.4024,11.4855,11.3747,11.4093,1629600.0
2008-01-24 10:10:00,16.47,16.5,16.32,16.37,1542300.0,11.4093,11.4301,11.3054,11.34,1542300.0
2008-01-24 10:15:00,16.37,16.47,16.37,16.43,1209000.0,11.34,11.4093,11.34,11.3816,1209000.0
2008-01-24 10:20:00,16.43,16.46,16.39,16.45,948600.0,11.3816,11.4024,11.3539,11.3954,948600.0
2008-01-24 10:25:00,16.45,16.52,16.45,16.46,1065900.0,11.3954,11.4439,11.3954,11.4024,1065900.0
2008-01-24 10:30:00,16.47,16.53,16.4,16.47,1185000.0,11.4093,11.4509,11.3608,11.4093,1185000.0
2008-01-24 10:35:00,16.47,16.54,16.39,16.54,662700.0,11.4093,11.4578,11.3539,11.4578,662700.0
2008-01-24 10:40:00,16.54,16.57,16.44,16.46,1287600.0,11.4578,11.4786,11.3885,11.4024,1287600.0
2008-01-24 10:45:00,16.46,16.53,16.43,16.52,761400.0,11.4024,11.4509,11.3816,11.4439,761400.0
2008-01-24 10:50:00,16.52,16.52,16.42,16.44,638400.0,11.4439,11.4439,11.3747,11.3885,638400.0
2008-01-24 10:55:00,16.44,16.49,16.43,16.43,755700.0,11.3885,11.4231,11.3816,11.3816,755700.0
2008-01-24 11:00:00,16.43,16.46,16.39,16.39,1573200.0,11.3816,11.4024,11.3539,11.3539,1573200.0
2008-01-24 11:05:00,16.4,16.4,16.33,16.33,953100.0,11.3608,11.3608,11.3123,11.3123,953100.0
2008-01-24 11:10:00,16.33,16.42,16.32,16.4,909600.0,11.3123,11.3747,11.3054,11.3608,909600.0
2008-01-24 11:15:00,16.4,16.44,16.37,16.4,672300.0,11.3608,11.3885,11.34,11.3608,672300.0
2008-01-24 11:20:00,16.4,16.45,16.4,16.41,1079400.0,11.3608,11.3954,11.3608,11.3677,1079400.0
2008-01-24 11:25:00,16.41,16.44,16.4,16.43,1329300.0,11.3677,11.3885,11.3608,11.3816,1329300.0
2008-01-24 11:30:00,16.43,16.44,16.37,16.39,949800.0,11.3816,11.3885,11.34,11.3539,949800.0
2008-01-24 11:35:00,16.38,16.42,16.36,16.4,759300.0,11.3469,11.3747,11.3331,11.3608,759300.0
2008-01-24 11:40:00,16.4,16.4,16.37,16.39,1677600.0,11.3608,11.3608,11.34,11.3539,1677600.0
2008-01-24 11:45:00,16.39,16.4,16.36,16.37,1359900.0,11.3539,11.3608,11.3331,11.34,1359900.0
2008-01-24 11:50:00,16.37,16.42,16.37,16.38,1660500.0,11.34,11.3747,11.34,11.3469,1660500.0
2008-01-24 11:55:00,16.38,16.38,16.33,16.34,543900.0,11.3469,11.3469,11.3123,11.3192,543900.0
2008-01-24 12:00:00,16.34,16.38,16.33,16.38,582300.0,11.3192,11.3469,11.3123,11.3469,582300.0
2008-01-24 12:05:00,16.38,16.4,16.34,16.34,1051500.0,11.3469,11.3608,11.3192,11.3192,1051500.0
2008-01-24 12:10:00,16.34,16.35,16.28,16.29,1203000.0,11.3192,11.3262,11.2777,11.2846,1203000.0
2008-01-24 12:15:00,16.29,16.34,16.28,16.31,651300.0,11.2846,11.3192,11.2777,11.2985,651300.0
2008-01-24 12:20:00,16.31,16.34,16.3,16.33,603000.0,11.2985,11.3192,11.2915,11.3123,603000.0
2008-01-24 12:25:00,16.33,16.33,16.27,16.32,776700.0,11.3123,11.3123,11.2707,11.3054,776700.0
2008-01-24 12:30:00,16.32,16.34,16.28,16.29,501000.0,11.3054,11.3192,11.2777,11.2846,501000.0
2008-01-24 12:35:00,16.29,16.3,16.19,16.19,1540800.0,11.2846,11.2915,11.2153,11.2153,1540800.0
2008-01-24 12:40:00,16.19,16.25,16.18,16.19,816900.0,11.2153,11.2569,11.2084,11.2153,816900.0
2008-01-24 12:45:00,16.19,16.23,16.16,16.21,1797300.0,11.2153,11.243,11.1945,11.2292,1797300.0
2008-01-24 12:50:00,16.21,16.31,16.19,16.26,2410200.0,11.2292,11.2985,11.2153,11.2638,2410200.0
2008-01-24 12:55:00,16.26,16.27,16.23,16.25,1236300.0,11.2638,11.2707,11.243,11.2569,1236300.0
2008-01-24 13:00:00,16.25,16.28,16.23,16.26,891900.0,11.2569,11.2777,11.243,11.2638,891900.0
2008-01-24 13:05:00,16.25,16.27,16.19,16.2,1577100.0,11.2569,11.2707,11.2153,11.2223,1577100.0
2008-01-24 13:10:00,16.2,16.32,16.17,16.29,828900.0,11.2223,11.3054,11.2015,11.2846,828900.0
2008-01-24 13:15:00,16.3,16.35,16.29,16.33,2262600.0,11.2915,11.3262,11.2846,11.3123,2262600.0
2008-01-24 13:20:00,16.33,16.4,16.32,16.34,2462400.0,11.3123,11.3608,11.3054,11.3192,2462400.0
2008-01-24 13:25:00,16.35,16.38,16.31,16.34,1374900.0,11.3262,11.3469,11.2985,11.3192,1374900.0
2008-01-24 13:30:00,16.34,16.36,16.31,16.36,870600.0,11.3192,11.3331,11.2985,11.3331,870600.0
2008-01-24 13:35:00,16.36,16.39,16.35,16.35,1019100.0,11.3331,11.3539,11.3262,11.3262,1019100.0
2008-01-24 13:40:00,16.35,16.38,16.34,16.36,2066400.0,11.3262,11.3469,11.3192,11.3331,2066400.0
2008-01-24 13:45:00,16.36,16.36,16.34,16.35,609900.0,11.3331,11.3331,11.3192,11.3262,609900.0
2008-01-24 13:50:00,16.35,16.41,16.35,16.39,616500.0,11.3262,11.3677,11.3262,11.3539,616500.0
2008-01-24 13:55:00,16.39,16.4,16.32,16.34,858000.0,11.3539,11.3608,11.3054,11.3192,858000.0
2008-01-24 14:00:00,16.34,16.34,16.26,16.32,823800.0,11.3192,11.3192,11.2638,11.3054,823800.0
2008-01-24 14:05:00,16.32,16.36,16.31,16.35,3153000.0,11.3054,11.3331,11.2985,11.3262,3153000.0
2008-01-24 14:10:00,16.35,16.36,16.3,16.33,1748100.0,11.3262,11.3331,11.2915,11.3123,1748100.0
2008-01-24 14:15:00,16.33,16.35,16.27,16.27,666900.0,11.3123,11.3262,11.2707,11.2707,666900.0
2008-01-24 14:20:00,16.27,16.33,16.26,16.3,583500.0,11.2707,11.3123,11.2638,11.2915,583500.0
2008-01-24 14:25:00,16.3,16.35,16.29,16.35,1442400.0,11.2915,11.3262,11.2846,11.3262,1442400.0
2008-01-24 14:30:00,16.35,16.39,16.3,16.3,955500.0,11.3262,11.3539,11.2915,11.2915,955500.0
2008-01-24 14:35:00,16.3,16.35,16.29,16.34,713700.0,11.2915,11.3262,11.2846,11.3192,713700.0
2008-01-24 14:40:00,16.33,16.36,16.28,16.29,978000.0,11.3123,11.3331,11.2777,11.2846,978000.0
2008-01-24 14:45:00,16.29,16.29,16.2,16.23,841500.0,11.2846,11.2846,11.2223,11.243,841500.0
2008-01-24 14:50:00,16.23,16.25,16.2,16.22,716100.0,11.243,11.2569,11.2223,11.2361,716100.0
2008-01-24 14:55:00,16.23,16.26,16.18,16.25,925200.0,11.243,11.2638,11.2084,11.2569,925200.0
2008-01-24 15:00:00,16.25,16.29,16.22,16.27,1348800.0,11.2569,11.2846,11.2361,11.2707,1348800.0
2008-01-24 15:05:00,16.27,16.28,16.25,16.27,587700.0,11.2707,11.2777,11.2569,11.2707,587700.0
2008-01-24 15:10:00,16.27,16.28,16.25,16.26,1503600.0,11.2707,11.2777,11.2569,11.2638,1503600.0
2008-01-24 15:15:00,16.26,16.27,16.24,16.25,1956900.0,11.2638,11.2707,11.25,11.2569,1956900.0
2008-01-24 15:20:00,16.25,16.26,16.2,16.22,1782600.0,11.2569,11.2638,11.2223,11.2361,1782600.0
2008-01-24 15:25:00,16.22,16.26,16.21,16.26,1806900.0,11.2361,11.2638,11.2292,11.2638,1806900.0
2008-01-24 15:30:00,16.26,16.27,16.24,16.25,2496600.0,11.2638,11.2707,11.25,11.2569,2496600.0
2008-01-24 15:35:00,16.25,16.26,16.24,16.25,1807200.0,11.2569,11.2638,11.25,11.2569,1807200.0
2008-01-24 15:40:00,16.25,16.31,16.25,16.29,2817300.0,11.2569,11.2985,11.2569,11.2846,2817300.0
2008-01-24 15:45:00,16.29,16.31,16.26,16.3,2019300.0,11.2846,11.2985,11.2638,11.2915,2019300.0
2008-01-24 15:50:00,16.3,16.31,16.28,16.31,2282700.0,11.2915,11.2985,11.2777,11.2985,2282700.0
2008-01-24 15:55:00,16.31,16.34,16.29,16.32,2984400.0,11.2985,11.3192,11.2846,11.3054,2984400.0
2008-01-25 09:30:00,16.36,16.4,16.2,16.24,1707300.0,11.3331,11.3608,11.2223,11.25,1707300.0
2008-01-25 09:35:00,16.24,16.3,16.17,16.24,1804500.0,11.25,11.2915,11.2015,11.25,1804500.0
2008-01-25 09:40:00,16.24,16.37,16.23,16.3,2091300.0,11.25,11.34,11.243,11.2915,2091300.0
2008-01-25 09:45:00,16.3,16.33,16.28,16.33,662100.0,11.2915,11.3123,11.2777,11.3123,662100.0
2008-01-25 09:50:00,16.33,16.42,16.3,16.32,2000100.0,11.3123,11.3747,11.2915,11.3054,2000100.0
2008-01-25 09:55:00,16.32,16.39,16.3,16.32,1272000.0,11.3054,11.3539,11.2915,11.3054,1272000.0
2008-01-25 10:00:00,16.32,16.34,16.28,16.32,979800.0,11.3054,11.3192,11.2777,11.3054,979800.0
2008-01-25 10:05:00,16.32,16.33,16.3,16.32,1422300.0,11.3054,11.3123,11.2915,11.3054,1422300.0
2008-01-25 10:10:00,16.32,16.33,16.29,16.3,1048500.0,11.3054,11.3123,11.2846,11.2915,1048500.0
2008-01-25 10:15:00,16.29,16.31,16.27,16.3,1151400.0,11.2846,11.2985,11.2707,11.2915,1151400.0
2008-01-25 10:20:00,16.3,16.33,16.25,16.25,1132800.0,11.2915,11.3123,11.2569,11.2569,1132800.0
2008-01-25 10:25:00,16.25,16.33,16.23,16.23,755700.0,11.2569,11.3123,11.243,11.243,755700.0
2008-01-25 10:30:00,16.23,16.23,16.18,16.19,1451100.0,11.243,11.243,11.2084,11.2153,1451100.0
2008-01-25 10:35:00,16.19,16.25,16.17,16.21,1350600.0,11.2153,11.2569,11.2015,11.2292,1350600.0
2008-01-25 10:40:00,16.21,16.25,16.15,16.25,1231800.0,11.2292,11.2569,11.1876,11.2569,1231800.0
2008-01-25 10:45:00,16.25,16.27,16.2,16.21,1178400.0,11.2569,11.2707,11.2223,11.2292,1178400.0
2008-01-25 10:50:00,16.2,16.22,16.15,16.19,925500.0,11.2223,11.2361,11.1876,11.2153,925500.0
2008-01-25 10:55:00,16.19,16.21,16.14,16.18,1038600.0,11.2153,11.2292,11.1807,11.2084,1038600.0
2008-01-25 11:00:00,16.18,16.21,16.13,16.17,1440000.0,11.2084,11.2292,11.1738,11.2015,1440000.0
2008-01-25 11:05:00,16.17,16.25,16.17,16.23,1145400.0,11.2015,11.2569,11.2015,11.243,1145400.0
2008-01-25 11:10:00,16.22,16.23,16.16,16.18,641400.0,11.2361,11.243,11.1945,11.2084,641400.0
2008-01-25 11:15:00,16.18,16.24,16.18,16.24,593400.0,11.2084,11.25,11.2084,11.25,593400.0
2008-01-25 11:20:00,16.24,16.25,16.2,16.21,705000.0,11.25,11.2569,11.2223,11.2292,705000.0
2008-01-25 11:25:00,16.21,16.22,16.16,16.17,657900.0,11.2292,11.2361,11.1945,11.2015,657900.0
2008-01-25 11:30:00,16.17,16.24,16.17,16.23,525000.0,11.2015,11.25,11.2015,11.243,525000.0
2008-01-25 11:35:00,16.23,16.27,16.21,16.21,1693500.0,11.243,11.2707,11.2292,11.2292,1693500.0
2008-01-25 11:40:00,16.21,16.25,16.2,16.2,419100.0,11.2292,11.2569,11.2223,11.2223,419100.0
2008-01-25 11:45:00,16.2,16.2,16.15,16.17,1066200.0,11.2223,11.2223,11.1876,11.2015,1066200.0
2008-01-25 11:50:00,16.17,16.19,16.14,16.16,1699200.0,11.2015,11.2153,11.1807,11.1945,1699200.0
2008-01-25 11:55:00,16.16,16.18,16.11,16.13,498300.0,11.1945,11.2084,11.1599,11.1738,498300.0
2008-01-25 12:00:00,16.13,16.18,16.11,16.14,420000.0,11.1738,11.2084,11.1599,11.1807,420000.0
2008-01-25 12:05:00,16.14,16.17,16.13,16.13,316800.0,11.1807,11.2015,11.1738,11.1738,316800.0
2008-01-25 12:10:00,16.13,16.15,16.11,16.13,542100.0,11.1738,11.1876,11.1599,11.1738,542100.0
2008-01-25 12:15:00,16.13,16.15,16.12,16.15,377100.0,11.1738,11.1876,11.1668,11.1876,377100.0
2008-01-25 12:20:00,16.15,16.17,16.13,16.16,497100.0,11.1876,11.2015,11.1738,11.1945,497100.0
2008-01-25 12:25:00,16.17,16.17,16.15,16.17,476100.0,11.2015,11.2015,11.1876,11.2015,476100.0
2008-01-25 12:30:00,16.17,16.18,16.16,16.18,436800.0,11.2015,11.2084,11.1945,11.2084,436800.0
2008-01-25 12:35:00,16.18,16.22,16.16,16.16,647400.0,11.2084,11.2361,11.1945,11.1945,647400.0
2008-01-25 12:40:00,16.16,16.18,16.16,16.16,992100.0,11.1945,11.2084,11.1945,11.1945,992100.0
2008-01-25 12:45:00,16.17,16.17,16.07,16.09,1081200.0,11.2015,11.2015,11.1322,11.1461,1081200.0
2008-01-25 12:50:00,16.09,16.13,16.09,16.11,759900.0,11.1461,11.1738,11.1461,11.1599,759900.0
2008-01-25 12:55:00,16.11,16.11,16.04,16.09,1438200.0,11.1599,11.1599,11.1114,11.1461,1438200.0
2008-01-25 13:00:00,16.09,16.12,16.09,16.1,799200.0,11.1461,11.1668,11.1461,11.153,799200.0
2008-01-25 13:05:00,16.1,16.11,16.08,16.11,537000.0,11.153,11.1599,11.1391,11.1599,537000.0
2008-01-25 13:10:00,16.11,16.15,16.11,16.14,495900.0,11.1599,11.1876,11.1599,11.1807,495900.0
2008-01-25 13:15:00,16.13,16.17,16.08,16.15,697500.0,11.1738,11.2015,11.1391,11.1876,697500.0
2008-01-25 13:20:00,16.14,16.17,16.1,16.13,486900.0,11.1807,11.2015,11.153,11.1738,486900.0
2008-01-25 13:25:00,16.13,16.14,16.07,16.09,677100.0,11.1738,11.1807,11.1322,11.1461,677100.0
2008-01-25 13:30:00,16.09,16.13,16.07,16.1,365400.0,11.1461,11.1738,11.1322,11.153,365400.0
2008-01-25 13:35:00,16.1,16.1,16.0,16.07,960000.0,11.153,11.153,11.0837,11.1322,960000.0
2008-01-25 13:40:00,16.07,16.11,16.05,16.09,507000.0,11.1322,11.1599,11.1183,11.1461,507000.0
2008-01-25 13:45:00,16.09,16.11,16.06,16.07,744900.0,11.1461,11.1599,11.1253,11.1322,744900.0
2008-01-25 13:50:00,16.06,16.11,16.02,16.05,720000.0,11.1253,11.1599,11.0976,11.1183,720000.0
2008-01-25 13:55:00,16.05,16.11,16.03,16.04,561000.0,11.1183,11.1599,11.1045,11.1114,561000.0
2008-01-25 14:00:00,16.05,16.06,16.0,16.05,1034700.0,11.1183,11.1253,11.0837,11.1183,1034700.0
2008-01-25 14:05:00,16.05,16.1,16.03,16.08,1016400.0,11.1183,11.153,11.1045,11.1391,1016400.0
2008-01-25 14:10:00,16.08,16.12,16.05,16.09,854100.0,11.1391,11.1668,11.1183,11.1461,854100.0
2008-01-25 14:15:00,16.09,16.13,16.05,16.11,681000.0,11.1461,11.1738,11.1183,11.1599,681000.0
2008-01-25 14:20:00,16.11,16.13,16.06,16.09,820500.0,11.1599,11.1738,11.1253,11.1461,820500.0
2008-01-25 14:25:00,16.09,16.1,16.03,16.06,546900.0,11.1461,11.153,11.1045,11.1253,546900.0
2008-01-25 14:30:00,16.06,16.12,16.06,16.1,433500.0,11.1253,11.1668,11.1253,11.153,433500.0
2008-01-25 14:35:00,16.11,16.16,16.1,16.14,512400.0,11.1599,11.1945,11.153,11.1807,512400.0
2008-01-25 14:40:00,16.14,16.17,16.12,16.13,573900.0,11.1807,11.2015,11.1668,11.1738,573900.0
2008-01-25 14:45:00,16.13,16.15,16.09,16.1,896400.0,11.1738,11.1876,11.1461,11.153,896400.0
2008-01-25 14:50:00,16.1,16.12,16.05,16.05,584700.0,11.153,11.1668,11.1183,11.1183,584700.0
2008-01-25 14:55:00,16.05,16.11,16.02,16.1,701700.0,11.1183,11.1599,11.0976,11.153,701700.0
2008-01-25 15:00:00,16.1,16.12,16.08,16.12,521100.0,11.153,11.1668,11.1391,11.1668,521100.0
2008-01-25 15:05:00,16.12,16.12,16.06,16.09,638100.0,11.1668,11.1668,11.1253,11.1461,638100.0
2008-01-25 15:10:00,16.1,16.14,16.08,16.14,892200.0,11.153,11.1807,11.1391,11.1807,892200.0
2008-01-25 15:15:00,16.13,16.19,16.13,16.19,762600.0,11.1738,11.2153,11.1738,11.2153,762600.0
2008-01-25 15:20:00,16.19,16.21,16.13,16.13,1289400.0,11.2153,11.2292,11.1738,11.1738,1289400.0
2008-01-25 15:25:00,16.13,16.16,16.09,16.16,1275600.0,11.1738,11.1945,11.1461,11.1945,1275600.0
2008-01-25 15:30:00,16.16,16.17,16.13,16.15,1166700.0,11.1945,11.2015,11.1738,11.1876,1166700.0
2008-01-25 15:35:00,16.15,16.2,16.14,16.15,932700.0,11.1876,11.2223,11.1807,11.1876,932700.0
2008-01-25 15:40:00,16.15,16.18,16.13,16.15,1064700.0,11.1876,11.2084,11.1738,11.1876,1064700.0
2008-01-25 15:45:00,16.16,16.16,16.02,16.02,1323300.0,11.1945,11.1945,11.0976,11.0976,1323300.0
2008-01-25 15:50:00,16.02,16.05,16.0,16.01,2178600.0,11.0976,11.1183,11.0837,11.0906,2178600.0
2008-01-25 15:55:00,16.01,16.05,16.0,16.03,2022600.0,11.0906,11.1183,11.0837,11.1045,2022600.0
2008-01-28 09:30:00,16.02,16.11,15.97,15.99,1061700.0,11.0976,11.1599,11.0629,11.0768,1061700.0
2008-01-28 09:35:00,15.98,16.07,15.98,16.07,563100.0,11.0698,11.1322,11.0698,11.1322,563100.0
2008-01-28 09:40:00,16.07,16.09,15.98,16.07,904200.0,11.1322,11.1461,11.0698,11.1322,904200.0
2008-01-28 09:45:00,16.08,16.22,16.05,16.22,881100.0,11.1391,11.2361,11.1183,11.2361,881100.0
2008-01-28 09:50:00,16.22,16.25,16.17,16.18,982500.0,11.2361,11.2569,11.2015,11.2084,982500.0
2008-01-28 09:55:00,16.18,16.22,16.13,16.17,744600.0,11.2084,11.2361,11.1738,11.2015,744600.0
2008-01-28 10:00:00,16.17,16.17,16.03,16.11,1402800.0,11.2015,11.2015,11.1045,11.1599,1402800.0
2008-01-28 10:05:00,16.11,16.18,16.04,16.05,983100.0,11.1599,11.2084,11.1114,11.1183,983100.0
2008-01-28 10:10:00,16.06,16.15,16.06,16.15,464700.0,11.1253,11.1876,11.1253,11.1876,464700.0
2008-01-28 10:15:00,16.15,16.19,16.12,16.16,899400.0,11.1876,11.2153,11.1668,11.1945,899400.0
2008-01-28 10:20:00,16.16,16.22,16.15,16.15,1472700.0,11.1945,11.2361,11.1876,11.1876,1472700.0
2008-01-28 10:25:00,16.15,16.18,16.14,16.15,974400.0,11.1876,11.2084,11.1807,11.1876,974400.0
2008-01-28 10:30:00,16.15,16.16,16.12,16.16,598800.0,11.1876,11.1945,11.1668,11.1945,598800.0
2008-01-28 10:35:00,16.16,16.16,16.12,16.16,726300.0,11.1945,11.1945,11.1668,11.1945,726300.0
2008-01-28 10:40:00,16.16,16.2,16.15,16.17,818100.0,11.1945,11.2223,11.1876,11.2015,818100.0
2008-01-28 10:45:00,16.17,16.18,16.15,16.16,1014600.0,11.2015,11.2084,11.1876,11.1945,1014600.0
2008-01-28 10:50:00,16.16,16.18,16.14,16.18,939600.0,11.1945,11.2084,11.1807,11.2084,939600.0
2008-01-28 10:55:00,16.18,16.21,16.16,16.18,956100.0,11.2084,11.2292,11.1945,11.2084,956100.0
2008-01-28 11:00:00,16.17,16.21,16.17,16.18,1071900.0,11.2015,11.2292,11.2015,11.2084,1071900.0
2008-01-28 11:05:00,16.19,16.19,16.13,16.14,1302900.0,11.2153,11.2153,11.1738,11.1807,1302900.0
2008-01-28 11:10:00,16.13,16.16,16.13,16.14,391200.0,11.1738,11.1945,11.1738,11.1807,391200.0
2008-01-28 11:15:00,16.15,16.16,16.08,16.08,668400.0,11.1876,11.1945,11.1391,11.1391,668400.0
2008-01-28 11:20:00,16.08,16.17,16.08,16.17,548400.0,11.1391,11.2015,11.1391,11.2015,548400.0
2008-01-28 11:25:00,16.17,16.18,16.14,16.14,399000.0,11.2015,11.2084,11.1807,11.1807,399000.0
2008-01-28 11:30:00,16.14,16.19,16.14,16.17,680700.0,11.1807,11.2153,11.1807,11.2015,680700.0
2008-01-28 11:35:00,16.17,16.19,16.17,16.18,1501500.0,11.2015,11.2153,11.2015,11.2084,1501500.0
2008-01-28 11:40:00,16.18,16.18,16.16,16.16,530400.0,11.2084,11.2084,11.1945,11.1945,530400.0
2008-01-28 11:45:00,16.16,16.17,16.15,16.16,370200.0,11.1945,11.2015,11.1876,11.1945,370200.0
2008-01-28 11:50:00,16.16,16.16,16.09,16.09,440400.0,11.1945,11.1945,11.1461,11.1461,440400.0
2008-01-28 11:55:00,16.09,16.16,16.09,16.11,564600.0,11.1461,11.1945,11.1461,11.1599,564600.0
2008-01-28 12:00:00,16.12,16.13,16.11,16.13,287100.0,11.1668,11.1738,11.1599,11.1738,287100.0
2008-01-28 12:05:00,16.13,16.14,16.04,16.07,590700.0,11.1738,11.1807,11.1114,11.1322,590700.0
2008-01-28 12:10:00,16.07,16.1,16.06,16.09,397500.0,11.1322,11.153,11.1253,11.1461,397500.0
2008-01-28 12:15:00,16.09,16.1,16.06,16.06,461700.0,11.1461,11.153,11.1253,11.1253,461700.0
2008-01-28 12:20:00,16.06,16.1,16.05,16.1,290400.0,11.1253,11.153,11.1183,11.153,290400.0
2008-01-28 12:25:00,16.1,16.11,16.08,16.1,334200.0,11.153,11.1599,11.1391,11.153,334200.0
2008-01-28 12:30:00,16.1,16.12,16.1,16.1,384900.0,11.153,11.1668,11.153,11.153,384900.0
2008-01-28 12:35:00,16.1,16.13,16.08,16.13,780600.0,11.153,11.1738,11.1391,11.1738,780600.0
2008-01-28 12:40:00,16.13,16.18,16.12,16.18,499200.0,11.1738,11.2084,11.1668,11.2084,499200.0
2008-01-28 12:45:00,16.18,16.18,16.15,16.17,748200.0,11.2084,11.2084,11.1876,11.2015,748200.0
2008-01-28 12:50:00,16.17,16.17,16.15,16.15,320100.0,11.2015,11.2015,11.1876,11.1876,320100.0
2008-01-28 12:55:00,16.15,16.17,16.15,16.16,260400.0,11.1876,11.2015,11.1876,11.1945,260400.0
2008-01-28 13:00:00,16.17,16.2,16.16,16.2,439200.0,11.2015,11.2223,11.1945,11.2223,439200.0
2008-01-28 13:05:00,16.2,16.2,16.15,16.17,567600.0,11.2223,11.2223,11.1876,11.2015,567600.0
2008-01-28 13:10:00,16.17,16.18,16.15,16.16,553200.0,11.2015,11.2084,11.1876,11.1945,553200.0
2008-01-28 13:15:00,16.16,16.19,16.16,16.18,617700.0,11.1945,11.2153,11.1945,11.2084,617700.0
2008-01-28 13:20:00,16.18,16.19,16.17,16.18,909300.0,11.2084,11.2153,11.2015,11.2084,909300.0
2008-01-28 13:25:00,16.18,16.18,16.15,16.16,1091100.0,11.2084,11.2084,11.1876,11.1945,1091100.0
2008-01-28 13:30:00,16.16,16.17,16.13,16.14,440700.0,11.1945,11.2015,11.1738,11.1807,440700.0
2008-01-28 13:35:00,16.14,16.16,16.12,16.15,285600.0,11.1807,11.1945,11.1668,11.1876,285600.0
2008-01-28 13:40:00,16.15,16.16,16.14,16.14,305400.0,11.1876,11.1945,11.1807,11.1807,305400.0
2008-01-28 13:45:00,16.14,16.14,16.11,16.14,349200.0,11.1807,11.1807,11.1599,11.1807,349200.0
2008-01-28 13:50:00,16.14,16.16,16.13,16.15,484500.0,11.1807,11.1945,11.1738,11.1876,484500.0
2008-01-28 13:55:00,16.15,16.18,16.14,16.16,593700.0,11.1876,11.2084,11.1807,11.1945,593700.0
2008-01-28 14:00:00,16.16,16.19,16.16,16.17,506100.0,11.1945,11.2153,11.1945,11.2015,506100.0
2008-01-28 14:05:00,16.17,16.17,16.16,16.17,388500.0,11.2015,11.2015,11.1945,11.2015,388500.0
2008-01-28 14:10:00,16.17,16.18,16.16,16.16,478500.0,11.2015,11.2084,11.1945,11.1945,478500.0
2008-01-28 14:15:00,16.16,16.17,16.16,16.16,307500.0,11.1945,11.2015,11.1945,11.1945,307500.0
2008-01-28 14:20:00,16.16,16.18,16.16,16.16,471300.0,11.1945,11.2084,11.1945,11.1945,471300.0
2008-01-28 14:25:00,16.16,16.18,16.16,16.17,547200.0,11.1945,11.2084,11.1945,11.2015,547200.0
2008-01-28 14:30:00,16.17,16.18,16.17,16.18,483600.0,11.2015,11.2084,11.2015,11.2084,483600.0
2008-01-28 14:35:00,16.18,16.18,16.16,16.17,849000.0,11.2084,11.2084,11.1945,11.2015,849000.0
2008-01-28 14:40:00,16.17,16.19,16.17,16.18,1932900.0,11.2015,11.2153,11.2015,11.2084,1932900.0
2008-01-28 14:45:00,16.18,16.18,16.17,16.17,628800.0,11.2084,11.2084,11.2015,11.2015,628800.0
2008-01-28 14:50:00,16.17,16.18,16.14,16.17,924000.0,11.2015,11.2084,11.1807,11.2015,924000.0
2008-01-28 14:55:00,16.17,16.17,16.15,16.16,556200.0,11.2015,11.2015,11.1876,11.1945,556200.0
2008-01-28 15:00:00,16.16,16.17,16.14,16.17,652500.0,11.1945,11.2015,11.1807,11.2015,652500.0
2008-01-28 15:05:00,16.17,16.17,16.14,16.17,1058700.0,11.2015,11.2015,11.1807,11.2015,1058700.0
2008-01-28 15:10:00,16.17,16.17,16.1,16.1,864000.0,11.2015,11.2015,11.153,11.153,864000.0
2008-01-28 15:15:00,16.11,16.15,16.1,16.1,653700.0,11.1599,11.1876,11.153,11.153,653700.0
2008-01-28 15:20:00,16.1,16.14,16.09,16.14,954600.0,11.153,11.1807,11.1461,11.1807,954600.0
2008-01-28 15:25:00,16.14,16.16,16.12,16.14,595500.0,11.1807,11.1945,11.1668,11.1807,595500.0
2008-01-28 15:30:00,16.14,16.16,16.13,16.14,1669200.0,11.1807,11.1945,11.1738,11.1807,1669200.0
2008-01-28 15:35:00,16.14,16.18,16.13,16.18,997200.0,11.1807,11.2084,11.1738,11.2084,997200.0
2008-01-28 15:40:00,16.18,16.24,16.17,16.24,2188800.0,11.2084,11.25,11.2015,11.25,2188800.0
2008-01-28 15:45:00,16.24,16.24,16.21,16.22,1673700.0,11.25,11.25,11.2292,11.2361,1673700.0
2008-01-28 15:50:00,16.22,16.22,16.2,16.22,1872000.0,11.2361,11.2361,11.2223,11.2361,1872000.0
2008-01-28 15:55:00,16.21,16.25,16.2,16.25,3007200.0,11.2292,11.2569,11.2223,11.2569,3007200.0
2008-01-29 09:30:00,16.37,16.4,16.25,16.32,2244000.0,11.34,11.3608,11.2569,11.3054,2244000.0
2008-01-29 09:35:00,16.32,16.37,16.28,16.35,1698600.0,11.3054,11.34,11.2777,11.3262,1698600.0
2008-01-29 09:40:00,16.34,16.35,16.25,16.25,1485300.0,11.3192,11.3262,11.2569,11.2569,1485300.0
2008-01-29 09:45:00,16.25,16.25,16.17,16.21,953400.0,11.2569,11.2569,11.2015,11.2292,953400.0
2008-01-29 09:50:00,16.22,16.26,16.19,16.2,631500.0,11.2361,11.2638,11.2153,11.2223,631500.0
2008-01-29 09:55:00,16.2,16.23,16.14,16.14,833400.0,11.2223,11.243,11.1807,11.1807,833400.0
2008-01-29 10:00:00,16.15,16.18,16.04,16.14,1654500.0,11.1876,11.2084,11.1114,11.1807,1654500.0
2008-01-29 10:05:00,16.14,16.16,16.09,16.1,984000.0,11.1807,11.1945,11.1461,11.153,984000.0
2008-01-29 10:10:00,16.1,16.21,16.09,16.18,884700.0,11.153,11.2292,11.1461,11.2084,884700.0
2008-01-29 10:15:00,16.18,16.19,16.15,16.16,397800.0,11.2084,11.2153,11.1876,11.1945,397800.0
2008-01-29 10:20:00,16.16,16.2,16.15,16.2,624900.0,11.1945,11.2223,11.1876,11.2223,624900.0
2008-01-29 10:25:00,16.2,16.22,16.17,16.19,511200.0,11.2223,11.2361,11.2015,11.2153,511200.0
2008-01-29 10:30:00,16.19,16.2,16.17,16.17,320100.0,11.2153,11.2223,11.2015,11.2015,320100.0
2008-01-29 10:35:00,16.17,16.19,16.17,16.17,623700.0,11.2015,11.2153,11.2015,11.2015,623700.0
2008-01-29 10:40:00,16.17,16.19,16.15,16.16,526500.0,11.2015,11.2153,11.1876,11.1945,526500.0
2008-01-29 10:45:00,16.16,16.17,16.1,16.12,524700.0,11.1945,11.2015,11.153,11.1668,524700.0
2008-01-29 10:50:00,16.12,16.12,16.09,16.1,1083900.0,11.1668,11.1668,11.1461,11.153,1083900.0
2008-01-29 10:55:00,16.1,16.18,16.1,16.16,457200.0,11.153,11.2084,11.153,11.1945,457200.0
2008-01-29 11:00:00,16.16,16.19,16.16,16.16,492000.0,11.1945,11.2153,11.1945,11.1945,492000.0
2008-01-29 11:05:00,16.16,16.18,16.15,16.15,420300.0,11.1945,11.2084,11.1876,11.1876,420300.0
2008-01-29 11:10:00,16.15,16.17,16.12,16.12,305700.0,11.1876,11.2015,11.1668,11.1668,305700.0
2008-01-29 11:15:00,16.12,16.16,16.11,16.16,309000.0,11.1668,11.1945,11.1599,11.1945,309000.0
2008-01-29 11:20:00,16.16,16.17,16.11,16.12,387600.0,11.1945,11.2015,11.1599,11.1668,387600.0
2008-01-29 11:25:00,16.12,16.16,16.11,16.12,265500.0,11.1668,11.1945,11.1599,11.1668,265500.0
2008-01-29 11:30:00,16.13,16.17,16.13,16.15,291000.0,11.1738,11.2015,11.1738,11.1876,291000.0
2008-01-29 11:35:00,16.15,16.22,16.12,16.22,769200.0,11.1876,11.2361,11.1668,11.2361,769200.0
2008-01-29 11:40:00,16.22,16.23,16.17,16.18,386700.0,11.2361,11.243,11.2015,11.2084,386700.0
2008-01-29 11:45:00,16.18,16.22,16.17,16.19,531300.0,11.2084,11.2361,11.2015,11.2153,531300.0
2008-01-29 11:50:00,16.2,16.25,16.19,16.23,807000.0,11.2223,11.2569,11.2153,11.243,807000.0
2008-01-29 11:55:00,16.23,16.24,16.18,16.23,737100.0,11.243,11.25,11.2084,11.243,737100.0
2008-01-29 12:00:00,16.23,16.24,16.23,16.24,320400.0,11.243,11.25,11.243,11.25,320400.0
2008-01-29 12:05:00,16.23,16.25,16.22,16.24,867900.0,11.243,11.2569,11.2361,11.25,867900.0
2008-01-29 12:10:00,16.23,16.24,16.19,16.21,1057500.0,11.243,11.25,11.2153,11.2292,1057500.0
2008-01-29 12:15:00,16.21,16.23,16.13,16.22,590100.0,11.2292,11.243,11.1738,11.2361,590100.0
2008-01-29 12:20:00,16.22,16.27,16.21,16.27,1058400.0,11.2361,11.2707,11.2292,11.2707,1058400.0
2008-01-29 12:25:00,16.27,16.27,16.22,16.24,1017000.0,11.2707,11.2707,11.2361,11.25,1017000.0
2008-01-29 12:30:00,16.24,16.25,16.23,16.23,431100.0,11.25,11.2569,11.243,11.243,431100.0
2008-01-29 12:35:00,16.24,16.24,16.22,16.23,336300.0,11.25,11.25,11.2361,11.243,336300.0
2008-01-29 12:40:00,16.23,16.25,16.22,16.24,506700.0,11.243,11.2569,11.2361,11.25,506700.0
2008-01-29 12:45:00,16.24,16.25,16.23,16.24,972300.0,11.25,11.2569,11.243,11.25,972300.0
2008-01-29 12:50:00,16.24,16.25,16.24,16.24,797400.0,11.25,11.2569,11.25,11.25,797400.0
2008-01-29 12:55:00,16.24,16.25,16.24,16.25,422700.0,11.25,11.2569,11.25,11.2569,422700.0
2008-01-29 13:00:00,16.25,16.25,16.23,16.24,732600.0,11.2569,11.2569,11.243,11.25,732600.0
2008-01-29 13:05:00,16.24,16.25,16.21,16.24,501300.0,11.25,11.2569,11.2292,11.25,501300.0
2008-01-29 13:10:00,16.23,16.25,16.23,16.25,267300.0,11.243,11.2569,11.243,11.2569,267300.0
2008-01-29 13:15:00,16.25,16.27,16.25,16.26,611700.0,11.2569,11.2707,11.2569,11.2638,611700.0
2008-01-29 13:20:00,16.26,16.27,16.23,16.27,522900.0,11.2638,11.2707,11.243,11.2707,522900.0
2008-01-29 13:25:00,16.26,16.29,16.26,16.29,1731000.0,11.2638,11.2846,11.2638,11.2846,1731000.0
2008-01-29 13:30:00,16.29,16.33,16.27,16.32,1656600.0,11.2846,11.3123,11.2707,11.3054,1656600.0
2008-01-29 13:35:00,16.32,16.35,16.3,16.34,1643100.0,11.3054,11.3262,11.2915,11.3192,1643100.0
2008-01-29 13:40:00,16.34,16.34,16.3,16.31,784200.0,11.3192,11.3192,11.2915,11.2985,784200.0
2008-01-29 13:45:00,16.31,16.34,16.29,16.3,646200.0,11.2985,11.3192,11.2846,11.2915,646200.0
2008-01-29 13:50:00,16.3,16.31,16.28,16.3,444000.0,11.2915,11.2985,11.2777,11.2915,444000.0
2008-01-29 13:55:00,16.3,16.31,16.23,16.23,388500.0,11.2915,11.2985,11.243,11.243,388500.0
2008-01-29 14:00:00,16.23,16.25,16.2,16.21,547500.0,11.243,11.2569,11.2223,11.2292,547500.0
2008-01-29 14:05:00,16.21,16.21,16.16,16.17,991500.0,11.2292,11.2292,11.1945,11.2015,991500.0
2008-01-29 14:10:00,16.17,16.18,16.16,16.16,1174500.0,11.2015,11.2084,11.1945,11.1945,1174500.0
2008-01-29 14:15:00,16.16,16.23,16.16,16.21,963900.0,11.1945,11.243,11.1945,11.2292,963900.0
2008-01-29 14:20:00,16.21,16.21,16.18,16.19,335700.0,11.2292,11.2292,11.2084,11.2153,335700.0
2008-01-29 14:25:00,16.19,16.22,16.19,16.21,332400.0,11.2153,11.2361,11.2153,11.2292,332400.0
2008-01-29 14:30:00,16.21,16.23,16.21,16.22,319500.0,11.2292,11.243,11.2292,11.2361,319500.0
2008-01-29 14:35:00,16.22,16.23,16.19,16.22,661500.0,11.2361,11.243,11.2153,11.2361,661500.0
2008-01-29 14:40:00,16.22,16.23,16.21,16.22,362400.0,11.2361,11.243,11.2292,11.2361,362400.0
2008-01-29 14:45:00,16.22,16.23,16.2,16.22,293100.0,11.2361,11.243,11.2223,11.2361,293100.0
2008-01-29 14:50:00,16.23,16.25,16.22,16.25,671100.0,11.243,11.2569,11.2361,11.2569,671100.0
2008-01-29 14:55:00,16.25,16.26,16.25,16.25,402000.0,11.2569,11.2638,11.2569,11.2569,402000.0
2008-01-29 15:00:00,16.26,16.29,16.25,16.28,335100.0,11.2638,11.2846,11.2569,11.2777,335100.0
2008-01-29 15:05:00,16.28,16.32,16.28,16.32,928200.0,11.2777,11.3054,11.2777,11.3054,928200.0
2008-01-29 15:10:00,16.32,16.32,16.3,16.32,1018800.0,11.3054,11.3054,11.2915,11.3054,1018800.0
2008-01-29 15:15:00,16.31,16.32,16.28,16.29,683400.0,11.2985,11.3054,11.2777,11.2846,683400.0
2008-01-29 15:20:00,16.29,16.35,16.28,16.35,984000.0,11.2846,11.3262,11.2777,11.3262,984000.0
2008-01-29 15:25:00,16.35,16.37,16.32,16.36,1241400.0,11.3262,11.34,11.3054,11.3331,1241400.0
2008-01-29 15:30:00,16.36,16.36,16.31,16.31,916200.0,11.3331,11.3331,11.2985,11.2985,916200.0
2008-01-29 15:35:00,16.31,16.33,16.31,16.32,509400.0,11.2985,11.3123,11.2985,11.3054,509400.0
2008-01-29 15:40:00,16.32,16.34,16.29,16.3,1003500.0,11.3054,11.3192,11.2846,11.2915,1003500.0
2008-01-29 15:45:00,16.3,16.32,16.29,16.32,1118100.0,11.2915,11.3054,11.2846,11.3054,1118100.0
2008-01-29 15:50:00,16.32,16.35,16.3,16.34,1314300.0,11.3054,11.3262,11.2915,11.3192,1314300.0
2008-01-29 15:55:00,16.34,16.36,16.31,16.34,1551300.0,11.3192,11.3331,11.2985,11.3192,1551300.0
2008-01-30 09:30:00,16.27,16.32,16.24,16.26,714900.0,11.2707,11.3054,11.25,11.2638,714900.0
2008-01-30 09:35:00,16.28,16.28,16.17,16.21,306600.0,11.2777,11.2777,11.2015,11.2292,306600.0
2008-01-30 09:40:00,16.21,16.28,16.21,16.25,317400.0,11.2292,11.2777,11.2292,11.2569,317400.0
2008-01-30 09:45:00,16.25,16.33,16.24,16.32,593100.0,11.2569,11.3123,11.25,11.3054,593100.0
2008-01-30 09:50:00,16.32,16.33,16.26,16.3,438300.0,11.3054,11.3123,11.2638,11.2915,438300.0
2008-01-30 09:55:00,16.3,16.3,16.26,16.28,460200.0,11.2915,11.2915,11.2638,11.2777,460200.0
2008-01-30 10:00:00,16.28,16.32,16.28,16.32,427200.0,11.2777,11.3054,11.2777,11.3054,427200.0
2008-01-30 10:05:00,16.32,16.38,16.3,16.37,705000.0,11.3054,11.3469,11.2915,11.34,705000.0
2008-01-30 10:10:00,16.37,16.38,16.33,16.33,610200.0,11.34,11.3469,11.3123,11.3123,610200.0
2008-01-30 10:15:00,16.33,16.37,16.31,16.37,424500.0,11.3123,11.34,11.2985,11.34,424500.0
2008-01-30 10:20:00,16.37,16.38,16.34,16.35,505500.0,11.34,11.3469,11.3192,11.3262,505500.0
2008-01-30 10:25:00,16.35,16.36,16.32,16.33,379500.0,11.3262,11.3331,11.3054,11.3123,379500.0
2008-01-30 10:30:00,16.33,16.35,16.32,16.33,391500.0,11.3123,11.3262,11.3054,11.3123,391500.0
2008-01-30 10:35:00,16.33,16.35,16.33,16.34,459600.0,11.3123,11.3262,11.3123,11.3192,459600.0
2008-01-30 10:40:00,16.34,16.37,16.34,16.35,366600.0,11.3192,11.34,11.3192,11.3262,366600.0
2008-01-30 10:45:00,16.35,16.38,16.34,16.38,414600.0,11.3262,11.3469,11.3192,11.3469,414600.0
2008-01-30 10:50:00,16.38,16.44,16.37,16.42,1297200.0,11.3469,11.3885,11.34,11.3747,1297200.0
2008-01-30 10:55:00,16.41,16.43,16.39,16.41,412500.0,11.3677,11.3816,11.3539,11.3677,412500.0
2008-01-30 11:00:00,16.41,16.41,16.36,16.37,374400.0,11.3677,11.3677,11.3331,11.34,374400.0
2008-01-30 11:05:00,16.37,16.4,16.37,16.37,253500.0,11.34,11.3608,11.34,11.34,253500.0
2008-01-30 11:10:00,16.37,16.37,16.35,16.37,347400.0,11.34,11.34,11.3262,11.34,347400.0
2008-01-30 11:15:00,16.37,16.37,16.33,16.34,341100.0,11.34,11.34,11.3123,11.3192,341100.0
2008-01-30 11:20:00,16.34,16.35,16.32,16.33,322200.0,11.3192,11.3262,11.3054,11.3123,322200.0
2008-01-30 11:25:00,16.33,16.35,16.33,16.35,283200.0,11.3123,11.3262,11.3123,11.3262,283200.0
2008-01-30 11:30:00,16.35,16.37,16.35,16.36,257100.0,11.3262,11.34,11.3262,11.3331,257100.0
2008-01-30 11:35:00,16.36,16.39,16.36,16.38,306600.0,11.3331,11.3539,11.3331,11.3469,306600.0
2008-01-30 11:40:00,16.38,16.39,16.36,16.38,301200.0,11.3469,11.3539,11.3331,11.3469,301200.0
2008-01-30 11:45:00,16.38,16.4,16.37,16.39,317700.0,11.3469,11.3608,11.34,11.3539,317700.0
2008-01-30 11:50:00,16.39,16.4,16.36,16.36,186900.0,11.3539,11.3608,11.3331,11.3331,186900.0
2008-01-30 11:55:00,16.36,16.38,16.33,16.35,532500.0,11.3331,11.3469,11.3123,11.3262,532500.0
2008-01-30 12:00:00,16.35,16.35,16.33,16.34,500400.0,11.3262,11.3262,11.3123,11.3192,500400.0
2008-01-30 12:05:00,16.33,16.37,16.33,16.36,498600.0,11.3123,11.34,11.3123,11.3331,498600.0
2008-01-30 12:10:00,16.37,16.38,16.36,16.37,393600.0,11.34,11.3469,11.3331,11.34,393600.0
2008-01-30 12:15:00,16.36,16.38,16.36,16.37,635700.0,11.3331,11.3469,11.3331,11.34,635700.0
2008-01-30 12:20:00,16.37,16.37,16.34,16.35,430200.0,11.34,11.34,11.3192,11.3262,430200.0
2008-01-30 12:25:00,16.36,16.37,16.34,16.36,494700.0,11.3331,11.34,11.3192,11.3331,494700.0
2008-01-30 12:30:00,16.36,16.37,16.35,16.35,171300.0,11.3331,11.34,11.3262,11.3262,171300.0
2008-01-30 12:35:00,16.35,16.35,16.3,16.33,1985700.0,11.3262,11.3262,11.2915,11.3123,1985700.0
2008-01-30 12:40:00,16.33,16.36,16.31,16.34,361200.0,11.3123,11.3331,11.2985,11.3192,361200.0
2008-01-30 12:45:00,16.34,16.34,16.33,16.33,278100.0,11.3192,11.3192,11.3123,11.3123,278100.0
2008-01-30 12:50:00,16.33,16.34,16.32,16.33,204300.0,11.3123,11.3192,11.3054,11.3123,204300.0
2008-01-30 12:55:00,16.33,16.35,16.32,16.33,264000.0,11.3123,11.3262,11.3054,11.3123,264000.0
2008-01-30 13:00:00,16.33,16.34,16.33,16.33,153900.0,11.3123,11.3192,11.3123,11.3123,153900.0
2008-01-30 13:05:00,16.33,16.34,16.32,16.33,232200.0,11.3123,11.3192,11.3054,11.3123,232200.0
2008-01-30 13:10:00,16.33,16.34,16.33,16.33,318300.0,11.3123,11.3192,11.3123,11.3123,318300.0
2008-01-30 13:15:00,16.33,16.34,16.32,16.34,330000.0,11.3123,11.3192,11.3054,11.3192,330000.0
2008-01-30 13:20:00,16.34,16.36,16.34,16.36,445200.0,11.3192,11.3331,11.3192,11.3331,445200.0
2008-01-30 13:25:00,16.35,16.38,16.35,16.36,533400.0,11.3262,11.3469,11.3262,11.3331,533400.0
2008-01-30 13:30:00,16.36,16.36,16.33,16.33,431100.0,11.3331,11.3331,11.3123,11.3123,431100.0
2008-01-30 13:35:00,16.34,16.36,16.33,16.36,363600.0,11.3192,11.3331,11.3123,11.3331,363600.0
2008-01-30 13:40:00,16.35,16.36,16.34,16.35,294300.0,11.3262,11.3331,11.3192,11.3262,294300.0
2008-01-30 13:45:00,16.35,16.37,16.34,16.34,273000.0,11.3262,11.34,11.3192,11.3192,273000.0
2008-01-30 13:50:00,16.34,16.38,16.33,16.37,373200.0,11.3192,11.3469,11.3123,11.34,373200.0
2008-01-30 13:55:00,16.37,16.37,16.33,16.35,391200.0,11.34,11.34,11.3123,11.3262,391200.0
2008-01-30 14:00:00,16.35,16.36,16.33,16.36,550800.0,11.3262,11.3331,11.3123,11.3331,550800.0
2008-01-30 14:05:00,16.36,16.36,16.33,16.34,355200.0,11.3331,11.3331,11.3123,11.3192,355200.0
2008-01-30 14:10:00,16.34,16.42,16.32,16.38,940500.0,11.3192,11.3747,11.3054,11.3469,940500.0
2008-01-30 14:15:00,16.42,16.51,16.36,16.49,2401500.0,11.3747,11.437,11.3331,11.4231,2401500.0
2008-01-30 14:20:00,16.49,16.55,16.44,16.53,3463200.0,11.4231,11.4647,11.3885,11.4509,3463200.0
2008-01-30 14:25:00,16.53,16.59,16.48,16.55,2618700.0,11.4509,11.4924,11.4162,11.4647,2618700.0
2008-01-30 14:30:00,16.55,16.55,16.39,16.43,2144700.0,11.4647,11.4647,11.3539,11.3816,2144700.0
2008-01-30 14:35:00,16.43,16.5,16.41,16.5,2096400.0,11.3816,11.4301,11.3677,11.4301,2096400.0
2008-01-30 14:40:00,16.5,16.51,16.43,16.48,1999500.0,11.4301,11.437,11.3816,11.4162,1999500.0
2008-01-30 14:45:00,16.48,16.55,16.46,16.51,1565100.0,11.4162,11.4647,11.4024,11.437,1565100.0
2008-01-30 14:50:00,16.51,16.54,16.48,16.51,1176900.0,11.437,11.4578,11.4162,11.437,1176900.0
2008-01-30 14:55:00,16.51,16.54,16.49,16.54,1420200.0,11.437,11.4578,11.4231,11.4578,1420200.0
2008-01-30 15:00:00,16.54,16.65,16.53,16.64,2229300.0,11.4578,11.534,11.4509,11.5271,2229300.0
2008-01-30 15:05:00,16.64,16.67,16.63,16.66,3093000.0,11.5271,11.5478,11.5201,11.5409,3093000.0
2008-01-30 15:10:00,16.66,16.67,16.6,16.62,2555400.0,11.5409,11.5478,11.4993,11.5132,2555400.0
2008-01-30 15:15:00,16.62,16.62,16.57,16.58,1963500.0,11.5132,11.5132,11.4786,11.4855,1963500.0
2008-01-30 15:20:00,16.58,16.61,16.54,16.54,2264100.0,11.4855,11.5063,11.4578,11.4578,2264100.0
2008-01-30 15:25:00,16.54,16.58,16.52,16.57,1105500.0,11.4578,11.4855,11.4439,11.4786,1105500.0
2008-01-30 15:30:00,16.56,16.6,16.51,16.51,1474800.0,11.4716,11.4993,11.437,11.437,1474800.0
2008-01-30 15:35:00,16.51,16.53,16.47,16.5,1685700.0,11.437,11.4509,11.4093,11.4301,1685700.0
2008-01-30 15:40:00,16.5,16.53,16.44,16.44,1985700.0,11.4301,11.4509,11.3885,11.3885,1985700.0
2008-01-30 15:45:00,16.44,16.46,16.4,16.45,1887300.0,11.3885,11.4024,11.3608,11.3954,1887300.0
2008-01-30 15:50:00,16.45,16.47,16.36,16.37,2298600.0,11.3954,11.4093,11.3331,11.34,2298600.0
2008-01-30 15:55:00,16.37,16.39,16.32,16.37,3786000.0,11.34,11.3539,11.3054,11.34,3786000.0
2008-01-31 09:30:00,16.28,16.43,16.24,16.35,1893600.0,11.2777,11.3816,11.25,11.3262,1893600.0
2008-01-31 09:35:00,16.36,16.4,16.34,16.38,911400.0,11.3331,11.3608,11.3192,11.3469,911400.0
2008-01-31 09:40:00,16.39,16.45,16.38,16.45,1674600.0,11.3539,11.3954,11.3469,11.3954,1674600.0
2008-01-31 09:45:00,16.45,16.49,16.4,16.47,1347300.0,11.3954,11.4231,11.3608,11.4093,1347300.0
2008-01-31 09:50:00,16.47,16.55,16.44,16.53,1531200.0,11.4093,11.4647,11.3885,11.4509,1531200.0
2008-01-31 09:55:00,16.52,16.61,16.48,16.6,1580400.0,11.4439,11.5063,11.4162,11.4993,1580400.0
2008-01-31 10:00:00,16.6,16.64,16.51,16.58,2542200.0,11.4993,11.5271,11.437,11.4855,2542200.0
2008-01-31 10:05:00,16.58,16.65,16.53,16.64,1960500.0,11.4855,11.534,11.4509,11.5271,1960500.0
2008-01-31 10:10:00,16.64,16.65,16.53,16.55,1592700.0,11.5271,11.534,11.4509,11.4647,1592700.0
2008-01-31 10:15:00,16.55,16.57,16.5,16.51,1102500.0,11.4647,11.4786,11.4301,11.437,1102500.0
2008-01-31 10:20:00,16.51,16.56,16.5,16.5,821700.0,11.437,11.4716,11.4301,11.4301,821700.0
2008-01-31 10:25:00,16.5,16.61,16.5,16.61,957900.0,11.4301,11.5063,11.4301,11.5063,957900.0
2008-01-31 10:30:00,16.61,16.61,16.53,16.58,936000.0,11.5063,11.5063,11.4509,11.4855,936000.0
2008-01-31 10:35:00,16.58,16.65,16.57,16.64,1403100.0,11.4855,11.534,11.4786,11.5271,1403100.0
2008-01-31 10:40:00,16.63,16.66,16.6,16.62,892500.0,11.5201,11.5409,11.4993,11.5132,892500.0
2008-01-31 10:45:00,16.62,16.67,16.61,16.63,3049500.0,11.5132,11.5478,11.5063,11.5201,3049500.0
2008-01-31 10:50:00,16.63,16.65,16.62,16.65,2311200.0,11.5201,11.534,11.5132,11.534,2311200.0
2008-01-31 10:55:00,16.65,16.72,16.64,16.72,4334400.0,11.534,11.5825,11.5271,11.5825,4334400.0
2008-01-31 11:00:00,16.72,16.76,16.7,16.76,3669300.0,11.5825,11.6102,11.5686,11.6102,3669300.0
2008-01-31 11:05:00,16.76,16.77,16.69,16.71,2032200.0,11.6102,11.6171,11.5617,11.5755,2032200.0
2008-01-31 11:10:00,16.71,16.72,16.68,16.69,1234800.0,11.5755,11.5825,11.5548,11.5617,1234800.0
2008-01-31 11:15:00,16.69,16.76,16.68,16.75,1983300.0,11.5617,11.6102,11.5548,11.6033,1983300.0
2008-01-31 11:20:00,16.75,16.84,16.75,16.82,2022000.0,11.6033,11.6656,11.6033,11.6517,2022000.0
2008-01-31 11:25:00,16.82,17.0,16.82,16.98,4106700.0,11.6517,11.7764,11.6517,11.7626,4106700.0
2008-01-31 11:30:00,16.98,16.98,16.86,16.91,2446200.0,11.7626,11.7626,11.6795,11.7141,2446200.0
2008-01-31 11:35:00,16.91,16.93,16.88,16.92,1398900.0,11.7141,11.7279,11.6933,11.721,1398900.0
2008-01-31 11:40:00,16.92,16.93,16.89,16.9,1177500.0,11.721,11.7279,11.7002,11.7072,1177500.0
2008-01-31 11:45:00,16.9,16.91,16.85,16.86,1524900.0,11.7072,11.7141,11.6725,11.6795,1524900.0
2008-01-31 11:50:00,16.86,16.95,16.67,16.94,2837400.0,11.6795,11.7418,11.5478,11.7349,2837400.0
2008-01-31 11:55:00,16.93,16.94,16.83,16.85,991500.0,11.7279,11.7349,11.6587,11.6725,991500.0
2008-01-31 12:00:00,16.85,16.88,16.83,16.87,845400.0,11.6725,11.6933,11.6587,11.6864,845400.0
2008-01-31 12:05:00,16.87,16.87,16.79,16.8,1549200.0,11.6864,11.6864,11.631,11.6379,1549200.0
2008-01-31 12:10:00,16.8,16.88,16.78,16.88,1542000.0,11.6379,11.6933,11.624,11.6933,1542000.0
2008-01-31 12:15:00,16.88,16.9,16.86,16.86,1572600.0,11.6933,11.7072,11.6795,11.6795,1572600.0
2008-01-31 12:20:00,16.86,16.88,16.83,16.87,1214100.0,11.6795,11.6933,11.6587,11.6864,1214100.0
2008-01-31 12:25:00,16.87,16.87,16.83,16.84,1686300.0,11.6864,11.6864,11.6587,11.6656,1686300.0
2008-01-31 12:30:00,16.84,16.87,16.83,16.85,840600.0,11.6656,11.6864,11.6587,11.6725,840600.0
2008-01-31 12:35:00,16.85,16.89,16.83,16.89,545700.0,11.6725,11.7002,11.6587,11.7002,545700.0
2008-01-31 12:40:00,16.89,16.9,16.8,16.8,996300.0,11.7002,11.7072,11.6379,11.6379,996300.0
2008-01-31 12:45:00,16.8,16.82,16.78,16.81,935700.0,11.6379,11.6517,11.624,11.6448,935700.0
2008-01-31 12:50:00,16.81,16.81,16.75,16.76,1027500.0,11.6448,11.6448,11.6033,11.6102,1027500.0
2008-01-31 12:55:00,16.76,16.81,16.75,16.79,988500.0,11.6102,11.6448,11.6033,11.631,988500.0
2008-01-31 13:00:00,16.79,16.82,16.78,16.81,897000.0,11.631,11.6517,11.624,11.6448,897000.0
2008-01-31 13:05:00,16.81,16.82,16.78,16.78,704700.0,11.6448,11.6517,11.624,11.624,704700.0
2008-01-31 13:10:00,16.78,16.83,16.78,16.83,1159500.0,11.624,11.6587,11.624,11.6587,1159500.0
2008-01-31 13:15:00,16.83,16.84,16.81,16.82,787200.0,11.6587,11.6656,11.6448,11.6517,787200.0
2008-01-31 13:20:00,16.82,16.83,16.78,16.83,744000.0,11.6517,11.6587,11.624,11.6587,744000.0
2008-01-31 13:25:00,16.83,16.87,16.81,16.84,582600.0,11.6587,11.6864,11.6448,11.6656,582600.0
2008-01-31 13:30:00,16.84,16.84,16.82,16.83,720300.0,11.6656,11.6656,11.6517,11.6587,720300.0
2008-01-31 13:35:00,16.83,16.86,16.81,16.84,549900.0,11.6587,11.6795,11.6448,11.6656,549900.0
2008-01-31 13:40:00,16.84,16.87,16.82,16.87,492600.0,11.6656,11.6864,11.6517,11.6864,492600.0
2008-01-31 13:45:00,16.87,16.87,16.82,16.85,810900.0,11.6864,11.6864,11.6517,11.6725,810900.0
2008-01-31 13:50:00,16.85,16.87,16.82,16.85,1130700.0,11.6725,11.6864,11.6517,11.6725,1130700.0
2008-01-31 13:55:00,16.85,16.85,16.79,16.8,1109400.0,11.6725,11.6725,11.631,11.6379,1109400.0
2008-01-31 14:00:00,16.8,16.85,16.75,16.81,1096500.0,11.6379,11.6725,11.6033,11.6448,1096500.0
2008-01-31 14:05:00,16.81,16.85,16.81,16.81,1197000.0,11.6448,11.6725,11.6448,11.6448,1197000.0
2008-01-31 14:10:00,16.81,16.92,16.81,16.92,1554600.0,11.6448,11.721,11.6448,11.721,1554600.0
2008-01-31 14:15:00,16.92,16.92,16.88,16.91,1862100.0,11.721,11.721,11.6933,11.7141,1862100.0
2008-01-31 14:20:00,16.91,16.97,16.9,16.95,1682700.0,11.7141,11.7557,11.7072,11.7418,1682700.0
2008-01-31 14:25:00,16.95,16.96,16.9,16.96,1456500.0,11.7418,11.7487,11.7072,11.7487,1456500.0
2008-01-31 14:30:00,16.96,16.98,16.94,16.98,1393800.0,11.7487,11.7626,11.7349,11.7626,1393800.0
2008-01-31 14:35:00,16.98,17.0,16.92,16.92,1782900.0,11.7626,11.7764,11.721,11.721,1782900.0
2008-01-31 14:40:00,16.92,16.93,16.89,16.93,1239600.0,11.721,11.7279,11.7002,11.7279,1239600.0
2008-01-31 14:45:00,16.93,16.99,16.9,16.99,1148400.0,11.7279,11.7695,11.7072,11.7695,1148400.0
2008-01-31 14:50:00,16.98,16.99,16.92,16.97,1276200.0,11.7626,11.7695,11.721,11.7557,1276200.0
2008-01-31 14:55:00,16.97,17.0,16.95,17.0,1633200.0,11.7557,11.7764,11.7418,11.7764,1633200.0
2008-01-31 15:00:00,17.0,17.0,16.95,16.95,2898900.0,11.7764,11.7764,11.7418,11.7418,2898900.0
2008-01-31 15:05:00,16.95,17.0,16.93,16.99,1836600.0,11.7418,11.7764,11.7279,11.7695,1836600.0
2008-01-31 15:10:00,16.99,17.02,16.97,17.0,1290300.0,11.7695,11.7903,11.7557,11.7764,1290300.0
2008-01-31 15:15:00,17.0,17.02,16.97,16.97,1361100.0,11.7764,11.7903,11.7557,11.7557,1361100.0
2008-01-31 15:20:00,16.97,17.0,16.96,16.98,1635900.0,11.7557,11.7764,11.7487,11.7626,1635900.0
2008-01-31 15:25:00,16.98,17.0,16.96,16.98,1728000.0,11.7626,11.7764,11.7487,11.7626,1728000.0
2008-01-31 15:30:00,16.98,17.01,16.98,17.0,2450100.0,11.7626,11.7834,11.7626,11.7764,2450100.0
2008-01-31 15:35:00,17.0,17.06,17.0,17.05,3368700.0,11.7764,11.818,11.7764,11.8111,3368700.0
2008-01-31 15:40:00,17.05,17.1,17.05,17.06,3749700.0,11.8111,11.8457,11.8111,11.818,3749700.0
2008-01-31 15:45:00,17.06,17.09,17.03,17.07,3975000.0,11.818,11.8388,11.7972,11.8249,3975000.0
2008-01-31 15:50:00,17.07,17.08,16.89,16.92,4809900.0,11.8249,11.8319,11.7002,11.721,4809900.0
2008-01-31 15:55:00,16.9,16.99,16.9,16.91,4032600.0,11.7072,11.7695,11.7072,11.7141,4032600.0
2008-02-01 09:30:00,16.97,16.97,16.8,16.95,2042400.0,11.7557,11.7557,11.6379,11.7418,2042400.0
2008-02-01 09:35:00,16.96,16.99,16.83,16.86,2145600.0,11.7487,11.7695,11.6587,11.6795,2145600.0
2008-02-01 09:40:00,16.86,16.89,16.78,16.87,1542000.0,11.6795,11.7002,11.624,11.6864,1542000.0
2008-02-01 09:45:00,16.88,16.96,16.87,16.95,1786500.0,11.6933,11.7487,11.6864,11.7418,1786500.0
2008-02-01 09:50:00,16.95,16.97,16.9,16.93,1358400.0,11.7418,11.7557,11.7072,11.7279,1358400.0
2008-02-01 09:55:00,16.93,16.98,16.88,16.89,1041900.0,11.7279,11.7626,11.6933,11.7002,1041900.0
2008-02-01 10:00:00,16.89,17.02,16.89,17.0,1505100.0,11.7002,11.7903,11.7002,11.7764,1505100.0
2008-02-01 10:05:00,17.0,17.07,16.98,17.0,1134900.0,11.7764,11.8249,11.7626,11.7764,1134900.0
2008-02-01 10:10:00,17.0,17.02,16.94,16.98,1199700.0,11.7764,11.7903,11.7349,11.7626,1199700.0
2008-02-01 10:15:00,16.98,17.01,16.93,16.95,713400.0,11.7626,11.7834,11.7279,11.7418,713400.0
2008-02-01 10:20:00,16.96,16.96,16.88,16.91,1102200.0,11.7487,11.7487,11.6933,11.7141,1102200.0
2008-02-01 10:25:00,16.91,16.95,16.86,16.87,925500.0,11.7141,11.7418,11.6795,11.6864,925500.0
2008-02-01 10:30:00,16.87,16.87,16.77,16.78,1446900.0,11.6864,11.6864,11.6171,11.624,1446900.0
2008-02-01 10:35:00,16.78,16.89,16.78,16.89,1205700.0,11.624,11.7002,11.624,11.7002,1205700.0
2008-02-01 10:40:00,16.89,16.91,16.83,16.88,1160700.0,11.7002,11.7141,11.6587,11.6933,1160700.0
2008-02-01 10:45:00,16.88,16.93,16.83,16.87,774000.0,11.6933,11.7279,11.6587,11.6864,774000.0
2008-02-01 10:50:00,16.87,16.94,16.86,16.92,565800.0,11.6864,11.7349,11.6795,11.721,565800.0
2008-02-01 10:55:00,16.92,16.93,16.89,16.91,585600.0,11.721,11.7279,11.7002,11.7141,585600.0
2008-02-01 11:00:00,16.91,16.92,16.87,16.91,486000.0,11.7141,11.721,11.6864,11.7141,486000.0
2008-02-01 11:05:00,16.9,16.93,16.86,16.9,883200.0,11.7072,11.7279,11.6795,11.7072,883200.0
2008-02-01 11:10:00,16.9,16.97,16.89,16.97,570000.0,11.7072,11.7557,11.7002,11.7557,570000.0
2008-02-01 11:15:00,16.96,17.0,16.96,16.98,941400.0,11.7487,11.7764,11.7487,11.7626,941400.0
2008-02-01 11:20:00,16.98,17.01,16.98,17.0,750600.0,11.7626,11.7834,11.7626,11.7764,750600.0
2008-02-01 11:25:00,17.0,17.04,16.99,16.99,911400.0,11.7764,11.8041,11.7695,11.7695,911400.0
2008-02-01 11:30:00,16.99,17.01,16.96,16.99,553200.0,11.7695,11.7834,11.7487,11.7695,553200.0
2008-02-01 11:35:00,16.99,17.02,16.98,17.01,626700.0,11.7695,11.7903,11.7626,11.7834,626700.0
2008-02-01 11:40:00,17.01,17.03,17.01,17.03,410100.0,11.7834,11.7972,11.7834,11.7972,410100.0
2008-02-01 11:45:00,17.03,17.06,17.02,17.05,619200.0,11.7972,11.818,11.7903,11.8111,619200.0
2008-02-01 11:50:00,17.05,17.06,16.99,16.99,811200.0,11.8111,11.818,11.7695,11.7695,811200.0
2008-02-01 11:55:00,16.99,17.03,16.99,17.0,390600.0,11.7695,11.7972,11.7695,11.7764,390600.0
2008-02-01 12:00:00,17.0,17.0,16.96,17.0,342000.0,11.7764,11.7764,11.7487,11.7764,342000.0
2008-02-01 12:05:00,17.0,17.02,16.98,16.99,484200.0,11.7764,11.7903,11.7626,11.7695,484200.0
2008-02-01 12:10:00,16.99,17.01,16.96,16.97,475200.0,11.7695,11.7834,11.7487,11.7557,475200.0
2008-02-01 12:15:00,16.97,16.98,16.95,16.96,513000.0,11.7557,11.7626,11.7418,11.7487,513000.0
2008-02-01 12:20:00,16.96,16.98,16.94,16.96,446100.0,11.7487,11.7626,11.7349,11.7487,446100.0
2008-02-01 12:25:00,16.96,16.98,16.94,16.95,316200.0,11.7487,11.7626,11.7349,11.7418,316200.0
2008-02-01 12:30:00,16.95,16.96,16.91,16.96,713100.0,11.7418,11.7487,11.7141,11.7487,713100.0
2008-02-01 12:35:00,16.96,16.97,16.93,16.96,418200.0,11.7487,11.7557,11.7279,11.7487,418200.0
2008-02-01 12:40:00,16.96,16.99,16.95,16.98,285000.0,11.7487,11.7695,11.7418,11.7626,285000.0
2008-02-01 12:45:00,16.98,17.0,16.94,16.95,395700.0,11.7626,11.7764,11.7349,11.7418,395700.0
2008-02-01 12:50:00,16.95,16.97,16.95,16.96,329700.0,11.7418,11.7557,11.7418,11.7487,329700.0
2008-02-01 12:55:00,16.96,16.98,16.96,16.97,256200.0,11.7487,11.7626,11.7487,11.7557,256200.0
2008-02-01 13:00:00,16.97,17.01,16.97,17.0,519300.0,11.7557,11.7834,11.7557,11.7764,519300.0
2008-02-01 13:05:00,17.0,17.02,16.99,17.01,1039800.0,11.7764,11.7903,11.7695,11.7834,1039800.0
2008-02-01 13:10:00,17.01,17.01,16.97,16.98,719400.0,11.7834,11.7834,11.7557,11.7626,719400.0
2008-02-01 13:15:00,16.97,17.01,16.97,16.99,1206000.0,11.7557,11.7834,11.7557,11.7695,1206000.0
2008-02-01 13:20:00,16.99,16.99,16.92,16.93,1242900.0,11.7695,11.7695,11.721,11.7279,1242900.0
2008-02-01 13:25:00,16.94,16.95,16.91,16.94,666000.0,11.7349,11.7418,11.7141,11.7349,666000.0
2008-02-01 13:30:00,16.94,16.99,16.94,16.97,739500.0,11.7349,11.7695,11.7349,11.7557,739500.0
2008-02-01 13:35:00,16.96,16.98,16.94,16.95,489300.0,11.7487,11.7626,11.7349,11.7418,489300.0
2008-02-01 13:40:00,16.96,16.98,16.92,16.92,742800.0,11.7487,11.7626,11.721,11.721,742800.0
2008-02-01 13:45:00,16.93,17.0,16.93,16.99,666600.0,11.7279,11.7764,11.7279,11.7695,666600.0
2008-02-01 13:50:00,16.99,16.99,16.94,16.95,1209300.0,11.7695,11.7695,11.7349,11.7418,1209300.0
2008-02-01 13:55:00,16.95,16.98,16.95,16.97,1147500.0,11.7418,11.7626,11.7418,11.7557,1147500.0
2008-02-01 14:00:00,16.97,16.98,16.95,16.97,722400.0,11.7557,11.7626,11.7418,11.7557,722400.0
2008-02-01 14:05:00,16.97,17.0,16.97,17.0,397800.0,11.7557,11.7764,11.7557,11.7764,397800.0
2008-02-01 14:10:00,17.0,17.06,17.0,17.04,780300.0,11.7764,11.818,11.7764,11.8041,780300.0
2008-02-01 14:15:00,17.03,17.04,16.99,16.99,919800.0,11.7972,11.8041,11.7695,11.7695,919800.0
2008-02-01 14:20:00,16.99,17.03,16.99,17.03,750600.0,11.7695,11.7972,11.7695,11.7972,750600.0
2008-02-01 14:25:00,17.03,17.07,17.03,17.05,730200.0,11.7972,11.8249,11.7972,11.8111,730200.0
2008-02-01 14:30:00,17.05,17.08,17.05,17.06,865800.0,11.8111,11.8319,11.8111,11.818,865800.0
2008-02-01 14:35:00,17.06,17.09,17.05,17.06,993000.0,11.818,11.8388,11.8111,11.818,993000.0
2008-02-01 14:40:00,17.07,17.11,17.04,17.1,1315800.0,11.8249,11.8526,11.8041,11.8457,1315800.0
2008-02-01 14:45:00,17.1,17.11,17.07,17.07,1139100.0,11.8457,11.8526,11.8249,11.8249,1139100.0
2008-02-01 14:50:00,17.07,17.12,17.07,17.1,795300.0,11.8249,11.8596,11.8249,11.8457,795300.0
2008-02-01 14:55:00,17.11,17.12,16.94,17.12,1619700.0,11.8526,11.8596,11.7349,11.8596,1619700.0
2008-02-01 15:00:00,17.11,17.13,17.09,17.1,946500.0,11.8526,11.8665,11.8388,11.8457,946500.0
2008-02-01 15:05:00,17.1,17.16,17.1,17.14,1917900.0,11.8457,11.8873,11.8457,11.8734,1917900.0
2008-02-01 15:10:00,17.14,17.16,17.12,17.14,1115400.0,11.8734,11.8873,11.8596,11.8734,1115400.0
2008-02-01 15:15:00,17.14,17.14,17.02,17.1,1628700.0,11.8734,11.8734,11.7903,11.8457,1628700.0
2008-02-01 15:20:00,17.1,17.1,17.05,17.06,1022100.0,11.8457,11.8457,11.8111,11.818,1022100.0
2008-02-01 15:25:00,17.06,17.16,17.06,17.08,1260600.0,11.818,11.8873,11.818,11.8319,1260600.0
2008-02-01 15:30:00,17.08,17.12,17.07,17.08,1020600.0,11.8319,11.8596,11.8249,11.8319,1020600.0
2008-02-01 15:35:00,17.08,17.09,17.04,17.07,914100.0,11.8319,11.8388,11.8041,11.8249,914100.0
2008-02-01 15:40:00,17.07,17.12,17.07,17.11,1215600.0,11.8249,11.8596,11.8249,11.8526,1215600.0
2008-02-01 15:45:00,17.11,17.11,17.06,17.1,1388700.0,11.8526,11.8526,11.818,11.8457,1388700.0
2008-02-01 15:50:00,17.1,17.1,17.07,17.09,1381500.0,11.8457,11.8457,11.8249,11.8388,1381500.0
2008-02-01 15:55:00,17.09,17.09,17.02,17.03,2702100.0,11.8388,11.8388,11.7903,11.7972,2702100.0
2008-02-04 09:30:00,17.0,17.08,16.96,16.98,1109100.0,11.7764,11.8319,11.7487,11.7626,1109100.0
2008-02-04 09:35:00,16.98,16.99,16.9,16.92,654000.0,11.7626,11.7695,11.7072,11.721,654000.0
2008-02-04 09:40:00,16.92,17.06,16.9,16.91,892800.0,11.721,11.818,11.7072,11.7141,892800.0
2008-02-04 09:45:00,16.91,16.95,16.87,16.91,1117200.0,11.7141,11.7418,11.6864,11.7141,1117200.0
2008-02-04 09:50:00,16.91,16.93,16.84,16.84,1478700.0,11.7141,11.7279,11.6656,11.6656,1478700.0
2008-02-04 09:55:00,16.84,16.89,16.84,16.85,499800.0,11.6656,11.7002,11.6656,11.6725,499800.0
2008-02-04 10:00:00,16.84,16.86,16.8,16.83,950100.0,11.6656,11.6795,11.6379,11.6587,950100.0
2008-02-04 10:05:00,16.83,16.85,16.81,16.84,1529100.0,11.6587,11.6725,11.6448,11.6656,1529100.0
2008-02-04 10:10:00,16.84,16.89,16.83,16.86,1257600.0,11.6656,11.7002,11.6587,11.6795,1257600.0
2008-02-04 10:15:00,16.86,16.89,16.86,16.86,654600.0,11.6795,11.7002,11.6795,11.6795,654600.0
2008-02-04 10:20:00,16.86,16.87,16.81,16.84,783900.0,11.6795,11.6864,11.6448,11.6656,783900.0
2008-02-04 10:25:00,16.84,16.86,16.81,16.84,535500.0,11.6656,11.6795,11.6448,11.6656,535500.0
2008-02-04 10:30:00,16.84,16.84,16.77,16.77,899700.0,11.6656,11.6656,11.6171,11.6171,899700.0
2008-02-04 10:35:00,16.77,16.78,16.75,16.77,732300.0,11.6171,11.624,11.6033,11.6171,732300.0
2008-02-04 10:40:00,16.77,16.84,16.74,16.83,1112400.0,11.6171,11.6656,11.5963,11.6587,1112400.0
2008-02-04 10:45:00,16.83,16.84,16.77,16.78,1115400.0,11.6587,11.6656,11.6171,11.624,1115400.0
2008-02-04 10:50:00,16.78,16.84,16.77,16.84,488100.0,11.624,11.6656,11.6171,11.6656,488100.0
2008-02-04 10:55:00,16.84,16.86,16.83,16.85,915000.0,11.6656,11.6795,11.6587,11.6725,915000.0
2008-02-04 11:00:00,16.85,16.86,16.83,16.83,600000.0,11.6725,11.6795,11.6587,11.6587,600000.0
2008-02-04 11:05:00,16.84,16.86,16.81,16.86,609600.0,11.6656,11.6795,11.6448,11.6795,609600.0
2008-02-04 11:10:00,16.86,16.89,16.85,16.89,534600.0,11.6795,11.7002,11.6725,11.7002,534600.0
2008-02-04 11:15:00,16.89,16.92,16.88,16.91,593100.0,11.7002,11.721,11.6933,11.7141,593100.0
2008-02-04 11:20:00,16.91,16.91,16.87,16.89,363000.0,11.7141,11.7141,11.6864,11.7002,363000.0
2008-02-04 11:25:00,16.89,16.9,16.89,16.9,308400.0,11.7002,11.7072,11.7002,11.7072,308400.0
2008-02-04 11:30:00,16.9,16.92,16.88,16.9,486900.0,11.7072,11.721,11.6933,11.7072,486900.0
2008-02-04 11:35:00,16.9,16.9,16.83,16.84,475200.0,11.7072,11.7072,11.6587,11.6656,475200.0
2008-02-04 11:40:00,16.84,16.84,16.77,16.81,334800.0,11.6656,11.6656,11.6171,11.6448,334800.0
2008-02-04 11:45:00,16.81,16.82,16.79,16.79,212400.0,11.6448,11.6517,11.631,11.631,212400.0
2008-02-04 11:50:00,16.79,16.84,16.79,16.83,331800.0,11.631,11.6656,11.631,11.6587,331800.0
2008-02-04 11:55:00,16.84,16.84,16.74,16.75,562200.0,11.6656,11.6656,11.5963,11.6033,562200.0
2008-02-04 12:00:00,16.75,16.77,16.73,16.75,575100.0,11.6033,11.6171,11.5894,11.6033,575100.0
2008-02-04 12:05:00,16.75,16.77,16.73,16.75,529200.0,11.6033,11.6171,11.5894,11.6033,529200.0
2008-02-04 12:10:00,16.75,16.76,16.73,16.75,318600.0,11.6033,11.6102,11.5894,11.6033,318600.0
2008-02-04 12:15:00,16.75,16.76,16.72,16.74,583500.0,11.6033,11.6102,11.5825,11.5963,583500.0
2008-02-04 12:20:00,16.74,16.74,16.7,16.7,475200.0,11.5963,11.5963,11.5686,11.5686,475200.0
2008-02-04 12:25:00,16.7,16.71,16.68,16.68,731400.0,11.5686,11.5755,11.5548,11.5548,731400.0
2008-02-04 12:30:00,16.68,16.73,16.68,16.73,350700.0,11.5548,11.5894,11.5548,11.5894,350700.0
2008-02-04 12:35:00,16.73,16.75,16.68,16.69,613200.0,11.5894,11.6033,11.5548,11.5617,613200.0
2008-02-04 12:40:00,16.69,16.75,16.68,16.72,525000.0,11.5617,11.6033,11.5548,11.5825,525000.0
2008-02-04 12:45:00,16.72,16.75,16.72,16.74,307800.0,11.5825,11.6033,11.5825,11.5963,307800.0
2008-02-04 12:50:00,16.74,16.75,16.68,16.69,600600.0,11.5963,11.6033,11.5548,11.5617,600600.0
2008-02-04 12:55:00,16.69,16.73,16.69,16.72,412800.0,11.5617,11.5894,11.5617,11.5825,412800.0
2008-02-04 13:00:00,16.72,16.73,16.66,16.66,582900.0,11.5825,11.5894,11.5409,11.5409,582900.0
2008-02-04 13:05:00,16.66,16.7,16.63,16.63,1450200.0,11.5409,11.5686,11.5201,11.5201,1450200.0
2008-02-04 13:10:00,16.63,16.66,16.62,16.63,1100700.0,11.5201,11.5409,11.5132,11.5201,1100700.0
2008-02-04 13:15:00,16.62,16.68,16.62,16.68,752100.0,11.5132,11.5548,11.5132,11.5548,752100.0
2008-02-04 13:20:00,16.68,16.7,16.67,16.7,500400.0,11.5548,11.5686,11.5478,11.5686,500400.0
2008-02-04 13:25:00,16.7,16.71,16.67,16.68,476700.0,11.5686,11.5755,11.5478,11.5548,476700.0
2008-02-04 13:30:00,16.68,16.7,16.67,16.68,435000.0,11.5548,11.5686,11.5478,11.5548,435000.0
2008-02-04 13:35:00,16.68,16.7,16.67,16.69,479400.0,11.5548,11.5686,11.5478,11.5617,479400.0
2008-02-04 13:40:00,16.69,16.72,16.69,16.71,428400.0,11.5617,11.5825,11.5617,11.5755,428400.0
2008-02-04 13:45:00,16.71,16.73,16.7,16.71,544200.0,11.5755,11.5894,11.5686,11.5755,544200.0
2008-02-04 13:50:00,16.71,16.72,16.7,16.71,686700.0,11.5755,11.5825,11.5686,11.5755,686700.0
2008-02-04 13:55:00,16.71,16.72,16.68,16.68,1218900.0,11.5755,11.5825,11.5548,11.5548,1218900.0
2008-02-04 14:00:00,16.68,16.69,16.61,16.65,1180800.0,11.5548,11.5617,11.5063,11.534,1180800.0
2008-02-04 14:05:00,16.65,16.67,16.63,16.63,705000.0,11.534,11.5478,11.5201,11.5201,705000.0
2008-02-04 14:10:00,16.63,16.67,16.63,16.65,636300.0,11.5201,11.5478,11.5201,11.534,636300.0
2008-02-04 14:15:00,16.65,16.69,16.65,16.69,489900.0,11.534,11.5617,11.534,11.5617,489900.0
2008-02-04 14:20:00,16.69,16.69,16.66,16.67,732300.0,11.5617,11.5617,11.5409,11.5478,732300.0
2008-02-04 14:25:00,16.67,16.69,16.67,16.69,714900.0,11.5478,11.5617,11.5478,11.5617,714900.0
2008-02-04 14:30:00,16.69,16.69,16.64,16.66,633900.0,11.5617,11.5617,11.5271,11.5409,633900.0
2008-02-04 14:35:00,16.66,16.67,16.64,16.67,878700.0,11.5409,11.5478,11.5271,11.5478,878700.0
2008-02-04 14:40:00,16.67,16.69,16.65,16.69,747900.0,11.5478,11.5617,11.534,11.5617,747900.0
2008-02-04 14:45:00,16.68,16.71,16.68,16.7,932400.0,11.5548,11.5755,11.5548,11.5686,932400.0
2008-02-04 14:50:00,16.71,16.72,16.64,16.67,549000.0,11.5755,11.5825,11.5271,11.5478,549000.0
2008-02-04 14:55:00,16.66,16.69,16.65,16.68,693000.0,11.5409,11.5617,11.534,11.5548,693000.0
2008-02-04 15:00:00,16.68,16.69,16.66,16.69,808200.0,11.5548,11.5617,11.5409,11.5617,808200.0
2008-02-04 15:05:00,16.69,16.71,16.68,16.69,680400.0,11.5617,11.5755,11.5548,11.5617,680400.0
2008-02-04 15:10:00,16.69,16.71,16.69,16.7,785100.0,11.5617,11.5755,11.5617,11.5686,785100.0
2008-02-04 15:15:00,16.7,16.72,16.7,16.7,772500.0,11.5686,11.5825,11.5686,11.5686,772500.0
2008-02-04 15:20:00,16.7,16.74,16.69,16.71,799200.0,11.5686,11.5963,11.5617,11.5755,799200.0
2008-02-04 15:25:00,16.71,16.72,16.69,16.71,631500.0,11.5755,11.5825,11.5617,11.5755,631500.0
2008-02-04 15:30:00,16.71,16.72,16.68,16.69,977700.0,11.5755,11.5825,11.5548,11.5617,977700.0
2008-02-04 15:35:00,16.68,16.71,16.68,16.71,789900.0,11.5548,11.5755,11.5548,11.5755,789900.0
2008-02-04 15:40:00,16.71,16.75,16.71,16.73,1086900.0,11.5755,11.6033,11.5755,11.5894,1086900.0
2008-02-04 15:45:00,16.73,16.74,16.71,16.74,1070400.0,11.5894,11.5963,11.5755,11.5963,1070400.0
2008-02-04 15:50:00,16.74,16.75,16.71,16.74,1762800.0,11.5963,11.6033,11.5755,11.5963,1762800.0
2008-02-04 15:55:00,16.74,16.74,16.7,16.7,1968300.0,11.5963,11.5963,11.5686,11.5686,1968300.0
2008-02-05 09:30:00,16.49,16.7,16.49,16.6,1559400.0,11.4231,11.5686,11.4231,11.4993,1559400.0
2008-02-05 09:35:00,16.6,16.68,16.58,16.62,1541100.0,11.4993,11.5548,11.4855,11.5132,1541100.0
2008-02-05 09:40:00,16.62,16.68,16.6,16.68,1291800.0,11.5132,11.5548,11.4993,11.5548,1291800.0
2008-02-05 09:45:00,16.68,16.69,16.64,16.69,1308900.0,11.5548,11.5617,11.5271,11.5617,1308900.0
2008-02-05 09:50:00,16.69,16.82,16.67,16.82,1347300.0,11.5617,11.6517,11.5478,11.6517,1347300.0
2008-02-05 09:55:00,16.82,16.89,16.79,16.79,1709100.0,11.6517,11.7002,11.631,11.631,1709100.0
2008-02-05 10:00:00,16.79,16.79,16.7,16.74,1056600.0,11.631,11.631,11.5686,11.5963,1056600.0
2008-02-05 10:05:00,16.75,16.78,16.72,16.76,1606500.0,11.6033,11.624,11.5825,11.6102,1606500.0
2008-02-05 10:10:00,16.76,16.78,16.72,16.72,776100.0,11.6102,11.624,11.5825,11.5825,776100.0
2008-02-05 10:15:00,16.72,16.77,16.7,16.72,1135800.0,11.5825,11.6171,11.5686,11.5825,1135800.0
2008-02-05 10:20:00,16.72,16.76,16.7,16.72,894600.0,11.5825,11.6102,11.5686,11.5825,894600.0
2008-02-05 10:25:00,16.72,16.85,16.71,16.83,1121100.0,11.5825,11.6725,11.5755,11.6587,1121100.0
2008-02-05 10:30:00,16.82,16.85,16.74,16.74,1048500.0,11.6517,11.6725,11.5963,11.5963,1048500.0
2008-02-05 10:35:00,16.74,16.76,16.68,16.75,2595000.0,11.5963,11.6102,11.5548,11.6033,2595000.0
2008-02-05 10:40:00,16.76,16.76,16.67,16.68,528600.0,11.6102,11.6102,11.5478,11.5548,528600.0
2008-02-05 10:45:00,16.68,16.71,16.64,16.64,922200.0,11.5548,11.5755,11.5271,11.5271,922200.0
2008-02-05 10:50:00,16.64,16.66,16.63,16.65,759000.0,11.5271,11.5409,11.5201,11.534,759000.0
2008-02-05 10:55:00,16.65,16.68,16.63,16.65,624600.0,11.534,11.5548,11.5201,11.534,624600.0
2008-02-05 11:00:00,16.64,16.65,16.61,16.62,646200.0,11.5271,11.534,11.5063,11.5132,646200.0
2008-02-05 11:05:00,16.62,16.67,16.61,16.67,847200.0,11.5132,11.5478,11.5063,11.5478,847200.0
2008-02-05 11:10:00,16.67,16.72,16.66,16.69,829800.0,11.5478,11.5825,11.5409,11.5617,829800.0
2008-02-05 11:15:00,16.69,16.71,16.67,16.69,413400.0,11.5617,11.5755,11.5478,11.5617,413400.0
2008-02-05 11:20:00,16.69,16.75,16.69,16.71,564600.0,11.5617,11.6033,11.5617,11.5755,564600.0
2008-02-05 11:25:00,16.72,16.75,16.7,16.74,840300.0,11.5825,11.6033,11.5686,11.5963,840300.0
2008-02-05 11:30:00,16.74,16.77,16.72,16.77,686400.0,11.5963,11.6171,11.5825,11.6171,686400.0
2008-02-05 11:35:00,16.77,16.82,16.68,16.82,836700.0,11.6171,11.6517,11.5548,11.6517,836700.0
2008-02-05 11:40:00,16.82,16.82,16.76,16.79,691800.0,11.6517,11.6517,11.6102,11.631,691800.0
2008-02-05 11:45:00,16.79,16.83,16.79,16.82,666000.0,11.631,11.6587,11.631,11.6517,666000.0
2008-02-05 11:50:00,16.82,16.82,16.77,16.78,694800.0,11.6517,11.6517,11.6171,11.624,694800.0
2008-02-05 11:55:00,16.78,16.8,16.77,16.77,396600.0,11.624,11.6379,11.6171,11.6171,396600.0
2008-02-05 12:00:00,16.77,16.77,16.73,16.76,333600.0,11.6171,11.6171,11.5894,11.6102,333600.0
2008-02-05 12:05:00,16.76,16.79,16.74,16.78,425400.0,11.6102,11.631,11.5963,11.624,425400.0
2008-02-05 12:10:00,16.78,16.8,16.73,16.78,532500.0,11.624,11.6379,11.5894,11.624,532500.0
2008-02-05 12:15:00,16.78,16.81,16.77,16.81,386400.0,11.624,11.6448,11.6171,11.6448,386400.0
2008-02-05 12:20:00,16.81,16.81,16.71,16.74,1548900.0,11.6448,11.6448,11.5755,11.5963,1548900.0
2008-02-05 12:25:00,16.74,16.77,16.72,16.76,6649200.0,11.5963,11.6171,11.5825,11.6102,6649200.0
2008-02-05 12:30:00,16.76,16.78,16.71,16.73,427800.0,11.6102,11.624,11.5755,11.5894,427800.0
2008-02-05 12:35:00,16.73,16.75,16.67,16.7,747000.0,11.5894,11.6033,11.5478,11.5686,747000.0
2008-02-05 12:40:00,16.7,16.74,16.69,16.74,816000.0,11.5686,11.5963,11.5617,11.5963,816000.0
2008-02-05 12:45:00,16.74,16.77,16.72,16.76,435000.0,11.5963,11.6171,11.5825,11.6102,435000.0
2008-02-05 12:50:00,16.76,16.79,16.75,16.75,485700.0,11.6102,11.631,11.6033,11.6033,485700.0
2008-02-05 12:55:00,16.75,16.75,16.71,16.71,331200.0,11.6033,11.6033,11.5755,11.5755,331200.0
2008-02-05 13:00:00,16.71,16.76,16.71,16.72,387600.0,11.5755,11.6102,11.5755,11.5825,387600.0
2008-02-05 13:05:00,16.72,16.72,16.68,16.68,516600.0,11.5825,11.5825,11.5548,11.5548,516600.0
2008-02-05 13:10:00,16.69,16.77,16.66,16.66,1784400.0,11.5617,11.6171,11.5409,11.5409,1784400.0
2008-02-05 13:15:00,16.67,16.68,16.64,16.68,744900.0,11.5478,11.5548,11.5271,11.5548,744900.0
2008-02-05 13:20:00,16.68,16.72,16.67,16.69,727200.0,11.5548,11.5825,11.5478,11.5617,727200.0
2008-02-05 13:25:00,16.7,16.7,16.67,16.69,696000.0,11.5686,11.5686,11.5478,11.5617,696000.0
2008-02-05 13:30:00,16.69,16.71,16.66,16.68,733800.0,11.5617,11.5755,11.5409,11.5548,733800.0
2008-02-05 13:35:00,16.68,16.69,16.66,16.69,472800.0,11.5548,11.5617,11.5409,11.5617,472800.0
2008-02-05 13:40:00,16.69,16.7,16.67,16.67,310800.0,11.5617,11.5686,11.5478,11.5478,310800.0
2008-02-05 13:45:00,16.67,16.68,16.63,16.63,792000.0,11.5478,11.5548,11.5201,11.5201,792000.0
2008-02-05 13:50:00,16.63,16.66,16.63,16.66,712200.0,11.5201,11.5409,11.5201,11.5409,712200.0
2008-02-05 13:55:00,16.66,16.67,16.64,16.66,907800.0,11.5409,11.5478,11.5271,11.5409,907800.0
2008-02-05 14:00:00,16.66,16.67,16.62,16.62,961500.0,11.5409,11.5478,11.5132,11.5132,961500.0
2008-02-05 14:05:00,16.62,16.67,16.62,16.66,881100.0,11.5132,11.5478,11.5132,11.5409,881100.0
2008-02-05 14:10:00,16.65,16.67,16.62,16.63,537300.0,11.534,11.5478,11.5132,11.5201,537300.0
2008-02-05 14:15:00,16.63,16.63,16.59,16.6,1379100.0,11.5201,11.5201,11.4924,11.4993,1379100.0
2008-02-05 14:20:00,16.6,16.63,16.6,16.62,898800.0,11.4993,11.5201,11.4993,11.5132,898800.0
2008-02-05 14:25:00,16.62,16.65,16.61,16.62,729900.0,11.5132,11.534,11.5063,11.5132,729900.0
2008-02-05 14:30:00,16.62,16.62,16.6,16.61,678000.0,11.5132,11.5132,11.4993,11.5063,678000.0
2008-02-05 14:35:00,16.61,16.67,16.61,16.66,1497300.0,11.5063,11.5478,11.5063,11.5409,1497300.0
2008-02-05 14:40:00,16.66,16.69,16.64,16.69,1314300.0,11.5409,11.5617,11.5271,11.5617,1314300.0
2008-02-05 14:45:00,16.69,16.69,16.65,16.65,614400.0,11.5617,11.5617,11.534,11.534,614400.0
2008-02-05 14:50:00,16.65,16.66,16.63,16.64,966300.0,11.534,11.5409,11.5201,11.5271,966300.0
2008-02-05 14:55:00,16.64,16.66,16.64,16.65,855300.0,11.5271,11.5409,11.5271,11.534,855300.0
2008-02-05 15:00:00,16.65,16.65,16.61,16.62,780600.0,11.534,11.534,11.5063,11.5132,780600.0
2008-02-05 15:05:00,16.62,16.63,16.6,16.6,580200.0,11.5132,11.5201,11.4993,11.4993,580200.0
2008-02-05 15:10:00,16.6,16.6,16.57,16.59,946200.0,11.4993,11.4993,11.4786,11.4924,946200.0
2008-02-05 15:15:00,16.6,16.6,16.55,16.59,1116900.0,11.4993,11.4993,11.4647,11.4924,1116900.0
2008-02-05 15:20:00,16.59,16.67,16.53,16.54,2681700.0,11.4924,11.5478,11.4509,11.4578,2681700.0
2008-02-05 15:25:00,16.54,16.55,16.5,16.53,1370100.0,11.4578,11.4647,11.4301,11.4509,1370100.0
2008-02-05 15:30:00,16.53,16.58,16.52,16.57,1263900.0,11.4509,11.4855,11.4439,11.4786,1263900.0
2008-02-05 15:35:00,16.58,16.6,16.57,16.59,1165800.0,11.4855,11.4993,11.4786,11.4924,1165800.0
2008-02-05 15:40:00,16.59,16.6,16.52,16.54,2081100.0,11.4924,11.4993,11.4439,11.4578,2081100.0
2008-02-05 15:45:00,16.54,16.55,16.5,16.52,1829700.0,11.4578,11.4647,11.4301,11.4439,1829700.0
2008-02-05 15:50:00,16.52,16.55,16.51,16.52,1518000.0,11.4439,11.4647,11.437,11.4439,1518000.0
2008-02-05 15:55:00,16.52,16.54,16.51,16.52,2141700.0,11.4439,11.4578,11.437,11.4439,2141700.0
2008-02-06 09:30:00,16.53,16.63,16.53,16.58,1193100.0,11.4509,11.5201,11.4509,11.4855,1193100.0
2008-02-06 09:35:00,16.58,16.59,16.54,16.54,636300.0,11.4855,11.4924,11.4578,11.4578,636300.0
2008-02-06 09:40:00,16.55,16.55,16.51,16.52,981900.0,11.4647,11.4647,11.437,11.4439,981900.0
2008-02-06 09:45:00,16.53,16.56,16.52,16.55,930000.0,11.4509,11.4716,11.4439,11.4647,930000.0
2008-02-06 09:50:00,16.55,16.57,16.53,16.55,834900.0,11.4647,11.4786,11.4509,11.4647,834900.0
2008-02-06 09:55:00,16.55,16.57,16.5,16.55,772800.0,11.4647,11.4786,11.4301,11.4647,772800.0
2008-02-06 10:00:00,16.55,16.59,16.52,16.58,817200.0,11.4647,11.4924,11.4439,11.4855,817200.0
2008-02-06 10:05:00,16.58,16.58,16.54,16.56,761400.0,11.4855,11.4855,11.4578,11.4716,761400.0
2008-02-06 10:10:00,16.56,16.59,16.53,16.54,979500.0,11.4716,11.4924,11.4509,11.4578,979500.0
2008-02-06 10:15:00,16.54,16.55,16.5,16.51,755400.0,11.4578,11.4647,11.4301,11.437,755400.0
2008-02-06 10:20:00,16.51,16.52,16.47,16.49,783000.0,11.437,11.4439,11.4093,11.4231,783000.0
2008-02-06 10:25:00,16.49,16.51,16.47,16.5,657600.0,11.4231,11.437,11.4093,11.4301,657600.0
2008-02-06 10:30:00,16.49,16.58,16.49,16.53,1010400.0,11.4231,11.4855,11.4231,11.4509,1010400.0
2008-02-06 10:35:00,16.53,16.62,16.52,16.61,1170600.0,11.4509,11.5132,11.4439,11.5063,1170600.0
2008-02-06 10:40:00,16.61,16.64,16.48,16.64,1392300.0,11.5063,11.5271,11.4162,11.5271,1392300.0
2008-02-06 10:45:00,16.64,16.68,16.59,16.59,1486800.0,11.5271,11.5548,11.4924,11.4924,1486800.0
2008-02-06 10:50:00,16.59,16.65,16.53,16.54,672000.0,11.4924,11.534,11.4509,11.4578,672000.0
2008-02-06 10:55:00,16.54,16.56,16.52,16.55,624600.0,11.4578,11.4716,11.4439,11.4647,624600.0
2008-02-06 11:00:00,16.56,16.66,16.55,16.66,727800.0,11.4716,11.5409,11.4647,11.5409,727800.0
2008-02-06 11:05:00,16.66,16.67,16.62,16.63,648900.0,11.5409,11.5478,11.5132,11.5201,648900.0
2008-02-06 11:10:00,16.63,16.63,16.57,16.59,284100.0,11.5201,11.5201,11.4786,11.4924,284100.0
2008-02-06 11:15:00,16.59,16.63,16.57,16.58,950400.0,11.4924,11.5201,11.4786,11.4855,950400.0
2008-02-06 11:20:00,16.58,16.63,16.58,16.63,534000.0,11.4855,11.5201,11.4855,11.5201,534000.0
2008-02-06 11:25:00,16.63,16.64,16.59,16.59,368400.0,11.5201,11.5271,11.4924,11.4924,368400.0
2008-02-06 11:30:00,16.59,16.59,16.57,16.58,313500.0,11.4924,11.4924,11.4786,11.4855,313500.0
2008-02-06 11:35:00,16.58,16.59,16.56,16.56,500700.0,11.4855,11.4924,11.4716,11.4716,500700.0
2008-02-06 11:40:00,16.56,16.56,16.52,16.54,493500.0,11.4716,11.4716,11.4439,11.4578,493500.0
2008-02-06 11:45:00,16.54,16.57,16.53,16.53,566100.0,11.4578,11.4786,11.4509,11.4509,566100.0
2008-02-06 11:50:00,16.53,16.54,16.53,16.53,274500.0,11.4509,11.4578,11.4509,11.4509,274500.0
2008-02-06 11:55:00,16.53,16.57,16.53,16.54,198900.0,11.4509,11.4786,11.4509,11.4578,198900.0
2008-02-06 12:00:00,16.54,16.56,16.54,16.55,326700.0,11.4578,11.4716,11.4578,11.4647,326700.0
2008-02-06 12:05:00,16.55,16.57,16.55,16.55,283500.0,11.4647,11.4786,11.4647,11.4647,283500.0
2008-02-06 12:10:00,16.55,16.55,16.51,16.51,393300.0,11.4647,11.4647,11.437,11.437,393300.0
2008-02-06 12:15:00,16.51,16.51,16.48,16.48,720900.0,11.437,11.437,11.4162,11.4162,720900.0
2008-02-06 12:20:00,16.48,16.5,16.48,16.5,330600.0,11.4162,11.4301,11.4162,11.4301,330600.0
2008-02-06 12:25:00,16.5,16.51,16.5,16.5,229500.0,11.4301,11.437,11.4301,11.4301,229500.0
2008-02-06 12:30:00,16.5,16.55,16.5,16.55,6159300.0,11.4301,11.4647,11.4301,11.4647,6159300.0
2008-02-06 12:35:00,16.55,16.56,16.54,16.55,535500.0,11.4647,11.4716,11.4578,11.4647,535500.0
2008-02-06 12:40:00,16.55,16.56,16.53,16.53,405000.0,11.4647,11.4716,11.4509,11.4509,405000.0
2008-02-06 12:45:00,16.53,16.54,16.49,16.5,650100.0,11.4509,11.4578,11.4231,11.4301,650100.0
2008-02-06 12:50:00,16.5,16.53,16.47,16.48,479100.0,11.4301,11.4509,11.4093,11.4162,479100.0
2008-02-06 12:55:00,16.48,16.48,16.46,16.47,1007700.0,11.4162,11.4162,11.4024,11.4093,1007700.0
2008-02-06 13:00:00,16.47,16.52,16.45,16.52,955200.0,11.4093,11.4439,11.3954,11.4439,955200.0
2008-02-06 13:05:00,16.52,16.57,16.52,16.54,926400.0,11.4439,11.4786,11.4439,11.4578,926400.0
2008-02-06 13:10:00,16.54,16.54,16.5,16.51,951900.0,11.4578,11.4578,11.4301,11.437,951900.0
2008-02-06 13:15:00,16.51,16.51,16.46,16.46,696600.0,11.437,11.437,11.4024,11.4024,696600.0
2008-02-06 13:20:00,16.46,16.49,16.46,16.47,324000.0,11.4024,11.4231,11.4024,11.4093,324000.0
2008-02-06 13:25:00,16.47,16.48,16.46,16.48,380400.0,11.4093,11.4162,11.4024,11.4162,380400.0
2008-02-06 13:30:00,16.48,16.49,16.46,16.47,477300.0,11.4162,11.4231,11.4024,11.4093,477300.0
2008-02-06 13:35:00,16.47,16.47,16.44,16.44,665700.0,11.4093,11.4093,11.3885,11.3885,665700.0
2008-02-06 13:40:00,16.43,16.44,16.38,16.4,887400.0,11.3816,11.3885,11.3469,11.3608,887400.0
2008-02-06 13:45:00,16.4,16.41,16.37,16.37,657900.0,11.3608,11.3677,11.34,11.34,657900.0
2008-02-06 13:50:00,16.37,16.42,16.36,16.39,866700.0,11.34,11.3747,11.3331,11.3539,866700.0
2008-02-06 13:55:00,16.39,16.4,16.35,16.36,849000.0,11.3539,11.3608,11.3262,11.3331,849000.0
2008-02-06 14:00:00,16.36,16.37,16.34,16.37,960600.0,11.3331,11.34,11.3192,11.34,960600.0
2008-02-06 14:05:00,16.37,16.37,16.35,16.36,379500.0,11.34,11.34,11.3262,11.3331,379500.0
2008-02-06 14:10:00,16.36,16.36,16.23,16.23,1057200.0,11.3331,11.3331,11.243,11.243,1057200.0
2008-02-06 14:15:00,16.23,16.29,16.2,16.21,1269600.0,11.243,11.2846,11.2223,11.2292,1269600.0
2008-02-06 14:20:00,16.21,16.23,16.17,16.21,1275900.0,11.2292,11.243,11.2015,11.2292,1275900.0
2008-02-06 14:25:00,16.21,16.27,16.2,16.27,1205700.0,11.2292,11.2707,11.2223,11.2707,1205700.0
2008-02-06 14:30:00,16.27,16.28,16.24,16.24,1116900.0,11.2707,11.2777,11.25,11.25,1116900.0
2008-02-06 14:35:00,16.25,16.34,16.25,16.33,809100.0,11.2569,11.3192,11.2569,11.3123,809100.0
2008-02-06 14:40:00,16.33,16.4,16.33,16.4,1511700.0,11.3123,11.3608,11.3123,11.3608,1511700.0
2008-02-06 14:45:00,16.4,16.47,16.38,16.41,1401900.0,11.3608,11.4093,11.3469,11.3677,1401900.0
2008-02-06 14:50:00,16.42,16.42,16.34,16.36,934500.0,11.3747,11.3747,11.3192,11.3331,934500.0
2008-02-06 14:55:00,16.36,16.42,16.36,16.4,707400.0,11.3331,11.3747,11.3331,11.3608,707400.0
2008-02-06 15:00:00,16.4,16.44,16.39,16.43,1875000.0,11.3608,11.3885,11.3539,11.3816,1875000.0
2008-02-06 15:05:00,16.43,16.45,16.41,16.41,1662300.0,11.3816,11.3954,11.3677,11.3677,1662300.0
2008-02-06 15:10:00,16.41,16.42,16.38,16.38,1369500.0,11.3677,11.3747,11.3469,11.3469,1369500.0
2008-02-06 15:15:00,16.38,16.39,16.32,16.37,1589400.0,11.3469,11.3539,11.3054,11.34,1589400.0
2008-02-06 15:20:00,16.37,16.37,16.32,16.33,992100.0,11.34,11.34,11.3054,11.3123,992100.0
2008-02-06 15:25:00,16.33,16.36,16.33,16.33,1143600.0,11.3123,11.3331,11.3123,11.3123,1143600.0
2008-02-06 15:30:00,16.33,16.34,16.31,16.32,1233300.0,11.3123,11.3192,11.2985,11.3054,1233300.0
2008-02-06 15:35:00,16.32,16.34,16.31,16.34,1745700.0,11.3054,11.3192,11.2985,11.3192,1745700.0
2008-02-06 15:40:00,16.34,16.35,16.33,16.34,1664700.0,11.3192,11.3262,11.3123,11.3192,1664700.0
2008-02-06 15:45:00,16.34,16.38,16.32,16.36,2587200.0,11.3192,11.3469,11.3054,11.3331,2587200.0
2008-02-06 15:50:00,16.36,16.36,16.29,16.3,1983000.0,11.3331,11.3331,11.2846,11.2915,1983000.0
2008-02-06 15:55:00,16.3,16.3,16.24,16.27,2601000.0,11.2915,11.2915,11.25,11.2707,2601000.0
2008-02-07 09:30:00,16.07,16.29,15.95,16.28,3830400.0,11.1322,11.2846,11.0491,11.2777,3830400.0
2008-02-07 09:35:00,16.28,16.45,16.27,16.33,3387600.0,11.2777,11.3954,11.2707,11.3123,3387600.0
2008-02-07 09:40:00,16.34,16.38,16.26,16.3,4164600.0,11.3192,11.3469,11.2638,11.2915,4164600.0
2008-02-07 09:45:00,16.3,16.3,16.15,16.18,2692800.0,11.2915,11.2915,11.1876,11.2084,2692800.0
2008-02-07 09:50:00,16.18,16.28,16.18,16.27,1864500.0,11.2084,11.2777,11.2084,11.2707,1864500.0
2008-02-07 09:55:00,16.27,16.27,16.19,16.21,1169400.0,11.2707,11.2707,11.2153,11.2292,1169400.0
2008-02-07 10:00:00,16.21,16.42,16.2,16.38,2413800.0,11.2292,11.3747,11.2223,11.3469,2413800.0
2008-02-07 10:05:00,16.39,16.45,16.33,16.36,2040900.0,11.3539,11.3954,11.3123,11.3331,2040900.0
2008-02-07 10:10:00,16.36,16.37,16.2,16.3,1840200.0,11.3331,11.34,11.2223,11.2915,1840200.0
2008-02-07 10:15:00,16.3,16.41,16.27,16.36,1436100.0,11.2915,11.3677,11.2707,11.3331,1436100.0
2008-02-07 10:20:00,16.36,16.4,16.2,16.22,1910100.0,11.3331,11.3608,11.2223,11.2361,1910100.0
2008-02-07 10:25:00,16.21,16.31,16.2,16.3,1379700.0,11.2292,11.2985,11.2223,11.2915,1379700.0
2008-02-07 10:30:00,16.3,16.31,16.26,16.28,1043100.0,11.2915,11.2985,11.2638,11.2777,1043100.0
2008-02-07 10:35:00,16.27,16.32,16.26,16.28,801900.0,11.2707,11.3054,11.2638,11.2777,801900.0
2008-02-07 10:40:00,16.28,16.28,16.21,16.26,902700.0,11.2777,11.2777,11.2292,11.2638,902700.0
2008-02-07 10:45:00,16.26,16.29,16.21,16.29,908700.0,11.2638,11.2846,11.2292,11.2846,908700.0
2008-02-07 10:50:00,16.29,16.32,16.28,16.3,605100.0,11.2846,11.3054,11.2777,11.2915,605100.0
2008-02-07 10:55:00,16.3,16.34,16.28,16.32,502800.0,11.2915,11.3192,11.2777,11.3054,502800.0
2008-02-07 11:00:00,16.32,16.36,16.31,16.31,808500.0,11.3054,11.3331,11.2985,11.2985,808500.0
2008-02-07 11:05:00,16.31,16.32,16.27,16.28,1152300.0,11.2985,11.3054,11.2707,11.2777,1152300.0
2008-02-07 11:10:00,16.28,16.3,16.28,16.3,779400.0,11.2777,11.2915,11.2777,11.2915,779400.0
2008-02-07 11:15:00,16.3,16.34,16.29,16.3,719700.0,11.2915,11.3192,11.2846,11.2915,719700.0
2008-02-07 11:20:00,16.3,16.34,16.29,16.33,875700.0,11.2915,11.3192,11.2846,11.3123,875700.0
2008-02-07 11:25:00,16.33,16.33,16.28,16.28,768300.0,11.3123,11.3123,11.2777,11.2777,768300.0
2008-02-07 11:30:00,16.28,16.36,16.28,16.35,683700.0,11.2777,11.3331,11.2777,11.3262,683700.0
2008-02-07 11:35:00,16.35,16.4,16.3,16.34,793800.0,11.3262,11.3608,11.2915,11.3192,793800.0
2008-02-07 11:40:00,16.34,16.37,16.34,16.35,632700.0,11.3192,11.34,11.3192,11.3262,632700.0
2008-02-07 11:45:00,16.35,16.4,16.33,16.37,587400.0,11.3262,11.3608,11.3123,11.34,587400.0
2008-02-07 11:50:00,16.37,16.37,16.34,16.36,496800.0,11.34,11.34,11.3192,11.3331,496800.0
2008-02-07 11:55:00,16.36,16.37,16.33,16.34,666300.0,11.3331,11.34,11.3123,11.3192,666300.0
2008-02-07 12:00:00,16.34,16.35,16.3,16.32,604200.0,11.3192,11.3262,11.2915,11.3054,604200.0
2008-02-07 12:05:00,16.32,16.34,16.32,16.32,547500.0,11.3054,11.3192,11.3054,11.3054,547500.0
2008-02-07 12:10:00,16.32,16.33,16.3,16.31,402600.0,11.3054,11.3123,11.2915,11.2985,402600.0
2008-02-07 12:15:00,16.31,16.33,16.3,16.31,527400.0,11.2985,11.3123,11.2915,11.2985,527400.0
2008-02-07 12:20:00,16.31,16.36,16.31,16.32,473100.0,11.2985,11.3331,11.2985,11.3054,473100.0
2008-02-07 12:25:00,16.32,16.36,16.31,16.36,566100.0,11.3054,11.3331,11.2985,11.3331,566100.0
2008-02-07 12:30:00,16.36,16.43,16.36,16.42,1068300.0,11.3331,11.3816,11.3331,11.3747,1068300.0
2008-02-07 12:35:00,16.42,16.43,16.38,16.4,944100.0,11.3747,11.3816,11.3469,11.3608,944100.0
2008-02-07 12:40:00,16.4,16.4,16.37,16.39,838800.0,11.3608,11.3608,11.34,11.3539,838800.0
2008-02-07 12:45:00,16.39,16.4,16.34,16.4,525000.0,11.3539,11.3608,11.3192,11.3608,525000.0
2008-02-07 12:50:00,16.4,16.43,16.37,16.43,744900.0,11.3608,11.3816,11.34,11.3816,744900.0
2008-02-07 12:55:00,16.43,16.46,16.42,16.44,965700.0,11.3816,11.4024,11.3747,11.3885,965700.0
2008-02-07 13:00:00,16.44,16.46,16.38,16.46,1396200.0,11.3885,11.4024,11.3469,11.4024,1396200.0
2008-02-07 13:05:00,16.45,16.45,16.4,16.44,1163100.0,11.3954,11.3954,11.3608,11.3885,1163100.0
2008-02-07 13:10:00,16.44,16.44,16.42,16.43,658200.0,11.3885,11.3885,11.3747,11.3816,658200.0
2008-02-07 13:15:00,16.43,16.44,16.41,16.42,648600.0,11.3816,11.3885,11.3677,11.3747,648600.0
2008-02-07 13:20:00,16.42,16.46,16.41,16.43,602400.0,11.3747,11.4024,11.3677,11.3816,602400.0
2008-02-07 13:25:00,16.44,16.52,16.43,16.49,1307700.0,11.3885,11.4439,11.3816,11.4231,1307700.0
2008-02-07 13:30:00,16.49,16.5,16.46,16.47,844800.0,11.4231,11.4301,11.4024,11.4093,844800.0
2008-02-07 13:35:00,16.47,16.48,16.44,16.48,609600.0,11.4093,11.4162,11.3885,11.4162,609600.0
2008-02-07 13:40:00,16.48,16.54,16.48,16.54,792900.0,11.4162,11.4578,11.4162,11.4578,792900.0
2008-02-07 13:45:00,16.54,16.59,16.53,16.58,1352400.0,11.4578,11.4924,11.4509,11.4855,1352400.0
2008-02-07 13:50:00,16.58,16.59,16.55,16.58,1059600.0,11.4855,11.4924,11.4647,11.4855,1059600.0
2008-02-07 13:55:00,16.58,16.67,16.56,16.66,1993500.0,11.4855,11.5478,11.4716,11.5409,1993500.0
2008-02-07 14:00:00,16.66,16.67,16.57,16.59,1517100.0,11.5409,11.5478,11.4786,11.4924,1517100.0
2008-02-07 14:05:00,16.59,16.61,16.55,16.59,1184100.0,11.4924,11.5063,11.4647,11.4924,1184100.0
2008-02-07 14:10:00,16.59,16.6,16.5,16.51,1860300.0,11.4924,11.4993,11.4301,11.437,1860300.0
2008-02-07 14:15:00,16.51,16.53,16.47,16.52,1465200.0,11.437,11.4509,11.4093,11.4439,1465200.0
2008-02-07 14:20:00,16.52,16.53,16.48,16.5,1988100.0,11.4439,11.4509,11.4162,11.4301,1988100.0
2008-02-07 14:25:00,16.5,16.54,16.49,16.53,1212600.0,11.4301,11.4578,11.4231,11.4509,1212600.0
2008-02-07 14:30:00,16.53,16.53,16.43,16.43,1420800.0,11.4509,11.4509,11.3816,11.3816,1420800.0
2008-02-07 14:35:00,16.43,16.49,16.38,16.42,1749900.0,11.3816,11.4231,11.3469,11.3747,1749900.0
2008-02-07 14:40:00,16.42,16.42,16.37,16.39,1079100.0,11.3747,11.3747,11.34,11.3539,1079100.0
2008-02-07 14:45:00,16.4,16.47,16.39,16.46,1406700.0,11.3608,11.4093,11.3539,11.4024,1406700.0
2008-02-07 14:50:00,16.46,16.46,16.41,16.43,797100.0,11.4024,11.4024,11.3677,11.3816,797100.0
2008-02-07 14:55:00,16.43,16.47,16.4,16.41,869100.0,11.3816,11.4093,11.3608,11.3677,869100.0
2008-02-07 15:00:00,16.4,16.41,16.33,16.38,1794000.0,11.3608,11.3677,11.3123,11.3469,1794000.0
2008-02-07 15:05:00,16.38,16.42,16.37,16.37,1576200.0,11.3469,11.3747,11.34,11.34,1576200.0
2008-02-07 15:10:00,16.37,16.47,16.36,16.46,1396500.0,11.34,11.4093,11.3331,11.4024,1396500.0
2008-02-07 15:15:00,16.45,16.5,16.45,16.47,1336200.0,11.3954,11.4301,11.3954,11.4093,1336200.0
2008-02-07 15:20:00,16.48,16.55,16.47,16.52,1504800.0,11.4162,11.4647,11.4093,11.4439,1504800.0
2008-02-07 15:25:00,16.52,16.64,16.51,16.57,2084700.0,11.4439,11.5271,11.437,11.4786,2084700.0
2008-02-07 15:30:00,16.57,16.63,16.57,16.63,1846200.0,11.4786,11.5201,11.4786,11.5201,1846200.0
2008-02-07 15:35:00,16.63,16.63,16.56,16.6,2011200.0,11.5201,11.5201,11.4716,11.4993,2011200.0
2008-02-07 15:40:00,16.6,16.62,16.54,16.54,2439900.0,11.4993,11.5132,11.4578,11.4578,2439900.0
2008-02-07 15:45:00,16.54,16.59,16.53,16.53,2471700.0,11.4578,11.4924,11.4509,11.4509,2471700.0
2008-02-07 15:50:00,16.53,16.59,16.52,16.59,2260200.0,11.4509,11.4924,11.4439,11.4924,2260200.0
2008-02-07 15:55:00,16.59,16.67,16.58,16.61,2358000.0,11.4924,11.5478,11.4855,11.5063,2358000.0
2008-02-08 09:30:00,16.56,16.57,16.5,16.56,1011900.0,11.4716,11.4786,11.4301,11.4716,1011900.0
2008-02-08 09:35:00,16.57,16.6,16.52,16.53,1073100.0,11.4786,11.4993,11.4439,11.4509,1073100.0
2008-02-08 09:40:00,16.53,16.56,16.44,16.54,1651800.0,11.4509,11.4716,11.3885,11.4578,1651800.0
2008-02-08 09:45:00,16.54,16.57,16.46,16.52,1021800.0,11.4578,11.4786,11.4024,11.4439,1021800.0
2008-02-08 09:50:00,16.52,16.58,16.51,16.57,759300.0,11.4439,11.4855,11.437,11.4786,759300.0
2008-02-08 09:55:00,16.57,16.61,16.52,16.61,1094700.0,11.4786,11.5063,11.4439,11.5063,1094700.0
2008-02-08 10:00:00,16.61,16.66,16.57,16.66,1290900.0,11.5063,11.5409,11.4786,11.5409,1290900.0
2008-02-08 10:05:00,16.66,16.7,16.61,16.62,1205700.0,11.5409,11.5686,11.5063,11.5132,1205700.0
2008-02-08 10:10:00,16.62,16.66,16.57,16.61,931500.0,11.5132,11.5409,11.4786,11.5063,931500.0
2008-02-08 10:15:00,16.61,16.61,16.54,16.54,915600.0,11.5063,11.5063,11.4578,11.4578,915600.0
2008-02-08 10:20:00,16.54,16.59,16.51,16.57,791100.0,11.4578,11.4924,11.437,11.4786,791100.0
2008-02-08 10:25:00,16.57,16.57,16.5,16.5,891000.0,11.4786,11.4786,11.4301,11.4301,891000.0
2008-02-08 10:30:00,16.5,16.53,16.47,16.49,917400.0,11.4301,11.4509,11.4093,11.4231,917400.0
2008-02-08 10:35:00,16.49,16.51,16.46,16.5,1135200.0,11.4231,11.437,11.4024,11.4301,1135200.0
2008-02-08 10:40:00,16.5,16.51,16.47,16.48,739200.0,11.4301,11.437,11.4093,11.4162,739200.0
2008-02-08 10:45:00,16.48,16.52,16.47,16.52,1137600.0,11.4162,11.4439,11.4093,11.4439,1137600.0
2008-02-08 10:50:00,16.52,16.55,16.52,16.54,495300.0,11.4439,11.4647,11.4439,11.4578,495300.0
2008-02-08 10:55:00,16.53,16.55,16.5,16.51,477900.0,11.4509,11.4647,11.4301,11.437,477900.0
2008-02-08 11:00:00,16.51,16.51,16.45,16.45,666300.0,11.437,11.437,11.3954,11.3954,666300.0
2008-02-08 11:05:00,16.45,16.56,16.43,16.56,943200.0,11.3954,11.4716,11.3816,11.4716,943200.0
2008-02-08 11:10:00,16.56,16.56,16.49,16.5,558000.0,11.4716,11.4716,11.4231,11.4301,558000.0
2008-02-08 11:15:00,16.5,16.53,16.49,16.53,499800.0,11.4301,11.4509,11.4231,11.4509,499800.0
2008-02-08 11:20:00,16.53,16.54,16.46,16.48,495000.0,11.4509,11.4578,11.4024,11.4162,495000.0
2008-02-08 11:25:00,16.48,16.51,16.45,16.48,633900.0,11.4162,11.437,11.3954,11.4162,633900.0
2008-02-08 11:30:00,16.48,16.49,16.46,16.47,486600.0,11.4162,11.4231,11.4024,11.4093,486600.0
2008-02-08 11:35:00,16.47,16.47,16.44,16.44,363300.0,11.4093,11.4093,11.3885,11.3885,363300.0
2008-02-08 11:40:00,16.44,16.46,16.44,16.46,379500.0,11.3885,11.4024,11.3885,11.4024,379500.0
2008-02-08 11:45:00,16.46,16.47,16.39,16.4,790800.0,11.4024,11.4093,11.3539,11.3608,790800.0
2008-02-08 11:50:00,16.4,16.42,16.37,16.39,684900.0,11.3608,11.3747,11.34,11.3539,684900.0
2008-02-08 11:55:00,16.39,16.39,16.34,16.34,748500.0,11.3539,11.3539,11.3192,11.3192,748500.0
2008-02-08 12:00:00,16.35,16.35,16.31,16.33,710700.0,11.3262,11.3262,11.2985,11.3123,710700.0
2008-02-08 12:05:00,16.33,16.36,16.3,16.33,787200.0,11.3123,11.3331,11.2915,11.3123,787200.0
2008-02-08 12:10:00,16.33,16.34,16.29,16.31,478800.0,11.3123,11.3192,11.2846,11.2985,478800.0
2008-02-08 12:15:00,16.31,16.32,16.25,16.27,1104300.0,11.2985,11.3054,11.2569,11.2707,1104300.0
2008-02-08 12:20:00,16.27,16.28,16.21,16.27,945000.0,11.2707,11.2777,11.2292,11.2707,945000.0
2008-02-08 12:25:00,16.27,16.34,16.27,16.34,511800.0,11.2707,11.3192,11.2707,11.3192,511800.0
2008-02-08 12:30:00,16.33,16.34,16.29,16.3,542700.0,11.3123,11.3192,11.2846,11.2915,542700.0
2008-02-08 12:35:00,16.3,16.31,16.27,16.31,327600.0,11.2915,11.2985,11.2707,11.2985,327600.0
2008-02-08 12:40:00,16.31,16.34,16.29,16.33,567900.0,11.2985,11.3192,11.2846,11.3123,567900.0
2008-02-08 12:45:00,16.33,16.33,16.27,16.28,859500.0,11.3123,11.3123,11.2707,11.2777,859500.0
2008-02-08 12:50:00,16.28,16.31,16.28,16.3,579900.0,11.2777,11.2985,11.2777,11.2915,579900.0
2008-02-08 12:55:00,16.3,16.33,16.29,16.32,288000.0,11.2915,11.3123,11.2846,11.3054,288000.0
2008-02-08 13:00:00,16.32,16.32,16.29,16.3,338700.0,11.3054,11.3054,11.2846,11.2915,338700.0
2008-02-08 13:05:00,16.3,16.31,16.28,16.3,295500.0,11.2915,11.2985,11.2777,11.2915,295500.0
2008-02-08 13:10:00,16.3,16.31,16.22,16.24,624300.0,11.2915,11.2985,11.2361,11.25,624300.0
2008-02-08 13:15:00,16.25,16.28,16.23,16.25,696900.0,11.2569,11.2777,11.243,11.2569,696900.0
2008-02-08 13:20:00,16.25,16.27,16.23,16.27,591900.0,11.2569,11.2707,11.243,11.2707,591900.0
2008-02-08 13:25:00,16.27,16.32,16.27,16.32,671700.0,11.2707,11.3054,11.2707,11.3054,671700.0
2008-02-08 13:30:00,16.32,16.32,16.23,16.25,844200.0,11.3054,11.3054,11.243,11.2569,844200.0
2008-02-08 13:35:00,16.25,16.26,16.22,16.23,507000.0,11.2569,11.2638,11.2361,11.243,507000.0
2008-02-08 13:40:00,16.23,16.26,16.22,16.26,839700.0,11.243,11.2638,11.2361,11.2638,839700.0
2008-02-08 13:45:00,16.26,16.34,16.25,16.32,660900.0,11.2638,11.3192,11.2569,11.3054,660900.0
2008-02-08 13:50:00,16.32,16.37,16.3,16.33,1118400.0,11.3054,11.34,11.2915,11.3123,1118400.0
2008-02-08 13:55:00,16.33,16.37,16.29,16.34,651900.0,11.3123,11.34,11.2846,11.3192,651900.0
2008-02-08 14:00:00,16.34,16.34,16.28,16.31,509100.0,11.3192,11.3192,11.2777,11.2985,509100.0
2008-02-08 14:05:00,16.31,16.31,16.27,16.28,471300.0,11.2985,11.2985,11.2707,11.2777,471300.0
2008-02-08 14:10:00,16.28,16.29,16.26,16.28,309900.0,11.2777,11.2846,11.2638,11.2777,309900.0
2008-02-08 14:15:00,16.28,16.36,16.28,16.36,432300.0,11.2777,11.3331,11.2777,11.3331,432300.0
2008-02-08 14:20:00,16.36,16.36,16.3,16.31,465000.0,11.3331,11.3331,11.2915,11.2985,465000.0
2008-02-08 14:25:00,16.31,16.36,16.31,16.34,471900.0,11.2985,11.3331,11.2985,11.3192,471900.0
2008-02-08 14:30:00,16.34,16.35,16.3,16.3,545100.0,11.3192,11.3262,11.2915,11.2915,545100.0
2008-02-08 14:35:00,16.3,16.36,16.3,16.35,395700.0,11.2915,11.3331,11.2915,11.3262,395700.0
2008-02-08 14:40:00,16.35,16.36,16.32,16.36,518400.0,11.3262,11.3331,11.3054,11.3331,518400.0
2008-02-08 14:45:00,16.36,16.37,16.31,16.31,669300.0,11.3331,11.34,11.2985,11.2985,669300.0
2008-02-08 14:50:00,16.31,16.32,16.3,16.3,556500.0,11.2985,11.3054,11.2915,11.2915,556500.0
2008-02-08 14:55:00,16.3,16.32,16.3,16.3,708600.0,11.2915,11.3054,11.2915,11.2915,708600.0
2008-02-08 15:00:00,16.3,16.31,16.29,16.3,755400.0,11.2915,11.2985,11.2846,11.2915,755400.0
2008-02-08 15:05:00,16.3,16.32,16.27,16.31,1254000.0,11.2915,11.3054,11.2707,11.2985,1254000.0
2008-02-08 15:10:00,16.31,16.33,16.26,16.27,864900.0,11.2985,11.3123,11.2638,11.2707,864900.0
2008-02-08 15:15:00,16.27,16.29,16.26,16.29,823200.0,11.2707,11.2846,11.2638,11.2846,823200.0
2008-02-08 15:20:00,16.29,16.29,16.25,16.26,729900.0,11.2846,11.2846,11.2569,11.2638,729900.0
2008-02-08 15:25:00,16.26,16.28,16.25,16.27,720600.0,11.2638,11.2777,11.2569,11.2707,720600.0
2008-02-08 15:30:00,16.27,16.34,16.27,16.32,1107600.0,11.2707,11.3192,11.2707,11.3054,1107600.0
2008-02-08 15:35:00,16.32,16.32,16.24,16.25,1575600.0,11.3054,11.3054,11.25,11.2569,1575600.0
2008-02-08 15:40:00,16.25,16.29,16.23,16.25,1939500.0,11.2569,11.2846,11.243,11.2569,1939500.0
2008-02-08 15:45:00,16.25,16.33,16.25,16.29,1395000.0,11.2569,11.3123,11.2569,11.2846,1395000.0
2008-02-08 15:50:00,16.29,16.31,16.24,16.24,2203200.0,11.2846,11.2985,11.25,11.25,2203200.0
2008-02-08 15:55:00,16.24,16.25,16.23,16.24,1936500.0,11.25,11.2569,11.243,11.25,1936500.0
2008-02-11 09:30:00,16.28,16.33,16.2,16.3,1010100.0,11.2777,11.3123,11.2223,11.2915,1010100.0
2008-02-11 09:35:00,16.29,16.32,16.15,16.16,1215600.0,11.2846,11.3054,11.1876,11.1945,1215600.0
2008-02-11 09:40:00,16.16,16.21,16.14,16.16,1626000.0,11.1945,11.2292,11.1807,11.1945,1626000.0
2008-02-11 09:45:00,16.16,16.24,16.11,16.15,1527000.0,11.1945,11.25,11.1599,11.1876,1527000.0
2008-02-11 09:50:00,16.15,16.21,16.15,16.2,1057200.0,11.1876,11.2292,11.1876,11.2223,1057200.0
2008-02-11 09:55:00,16.2,16.25,16.17,16.25,1029900.0,11.2223,11.2569,11.2015,11.2569,1029900.0
2008-02-11 10:00:00,16.25,16.28,16.21,16.25,736800.0,11.2569,11.2777,11.2292,11.2569,736800.0
2008-02-11 10:05:00,16.25,16.25,16.18,16.2,945600.0,11.2569,11.2569,11.2084,11.2223,945600.0
2008-02-11 10:10:00,16.19,16.25,16.17,16.24,762000.0,11.2153,11.2569,11.2015,11.25,762000.0
2008-02-11 10:15:00,16.24,16.26,16.2,16.22,887700.0,11.25,11.2638,11.2223,11.2361,887700.0
2008-02-11 10:20:00,16.22,16.28,16.21,16.28,853800.0,11.2361,11.2777,11.2292,11.2777,853800.0
2008-02-11 10:25:00,16.28,16.3,16.24,16.3,776700.0,11.2777,11.2915,11.25,11.2915,776700.0
2008-02-11 10:30:00,16.29,16.32,16.25,16.31,802800.0,11.2846,11.3054,11.2569,11.2985,802800.0
2008-02-11 10:35:00,16.32,16.34,16.29,16.31,567000.0,11.3054,11.3192,11.2846,11.2985,567000.0
2008-02-11 10:40:00,16.31,16.32,16.26,16.27,521700.0,11.2985,11.3054,11.2638,11.2707,521700.0
2008-02-11 10:45:00,16.27,16.33,16.27,16.32,683400.0,11.2707,11.3123,11.2707,11.3054,683400.0
2008-02-11 10:50:00,16.32,16.37,16.28,16.36,591000.0,11.3054,11.34,11.2777,11.3331,591000.0
2008-02-11 10:55:00,16.36,16.38,16.35,16.38,499800.0,11.3331,11.3469,11.3262,11.3469,499800.0
2008-02-11 11:00:00,16.38,16.39,16.35,16.38,739500.0,11.3469,11.3539,11.3262,11.3469,739500.0
2008-02-11 11:05:00,16.38,16.43,16.38,16.39,1068300.0,11.3469,11.3816,11.3469,11.3539,1068300.0
2008-02-11 11:10:00,16.39,16.42,16.38,16.38,598800.0,11.3539,11.3747,11.3469,11.3469,598800.0
2008-02-11 11:15:00,16.38,16.43,16.38,16.43,606600.0,11.3469,11.3816,11.3469,11.3816,606600.0
2008-02-11 11:20:00,16.43,16.43,16.4,16.4,686100.0,11.3816,11.3816,11.3608,11.3608,686100.0
2008-02-11 11:25:00,16.4,16.4,16.34,16.37,843300.0,11.3608,11.3608,11.3192,11.34,843300.0
2008-02-11 11:30:00,16.37,16.38,16.25,16.33,1027800.0,11.34,11.3469,11.2569,11.3123,1027800.0
2008-02-11 11:35:00,16.33,16.34,16.3,16.31,980400.0,11.3123,11.3192,11.2915,11.2985,980400.0
2008-02-11 11:40:00,16.31,16.34,16.3,16.33,789600.0,11.2985,11.3192,11.2915,11.3123,789600.0
2008-02-11 11:45:00,16.33,16.34,16.32,16.33,942000.0,11.3123,11.3192,11.3054,11.3123,942000.0
2008-02-11 11:50:00,16.34,16.38,16.33,16.38,702000.0,11.3192,11.3469,11.3123,11.3469,702000.0
2008-02-11 11:55:00,16.38,16.38,16.32,16.35,518400.0,11.3469,11.3469,11.3054,11.3262,518400.0
2008-02-11 12:00:00,16.36,16.45,16.36,16.44,691200.0,11.3331,11.3954,11.3331,11.3885,691200.0
2008-02-11 12:05:00,16.44,16.47,16.43,16.46,961800.0,11.3885,11.4093,11.3816,11.4024,961800.0
2008-02-11 12:10:00,16.46,16.47,16.39,16.44,744300.0,11.4024,11.4093,11.3539,11.3885,744300.0
2008-02-11 12:15:00,16.44,16.46,16.33,16.42,633000.0,11.3885,11.4024,11.3123,11.3747,633000.0
2008-02-11 12:20:00,16.42,16.43,16.39,16.41,488700.0,11.3747,11.3816,11.3539,11.3677,488700.0
2008-02-11 12:25:00,16.41,16.47,16.41,16.46,507000.0,11.3677,11.4093,11.3677,11.4024,507000.0
2008-02-11 12:30:00,16.46,16.48,16.44,16.47,481800.0,11.4024,11.4162,11.3885,11.4093,481800.0
2008-02-11 12:35:00,16.47,16.5,16.46,16.49,651600.0,11.4093,11.4301,11.4024,11.4231,651600.0
2008-02-11 12:40:00,16.49,16.5,16.46,16.48,683400.0,11.4231,11.4301,11.4024,11.4162,683400.0
2008-02-11 12:45:00,16.48,16.5,16.48,16.49,520500.0,11.4162,11.4301,11.4162,11.4231,520500.0
2008-02-11 12:50:00,16.49,16.49,16.46,16.48,602400.0,11.4231,11.4231,11.4024,11.4162,602400.0
2008-02-11 12:55:00,16.48,16.48,16.44,16.47,576600.0,11.4162,11.4162,11.3885,11.4093,576600.0
2008-02-11 13:00:00,16.47,16.5,16.47,16.49,667800.0,11.4093,11.4301,11.4093,11.4231,667800.0
2008-02-11 13:05:00,16.49,16.49,16.45,16.46,561900.0,11.4231,11.4231,11.3954,11.4024,561900.0
2008-02-11 13:10:00,16.46,16.49,16.46,16.48,665400.0,11.4024,11.4231,11.4024,11.4162,665400.0
2008-02-11 13:15:00,16.48,16.49,16.45,16.47,545100.0,11.4162,11.4231,11.3954,11.4093,545100.0
2008-02-11 13:20:00,16.47,16.5,16.47,16.5,549000.0,11.4093,11.4301,11.4093,11.4301,549000.0
2008-02-11 13:25:00,16.49,16.52,16.49,16.52,747900.0,11.4231,11.4439,11.4231,11.4439,747900.0
2008-02-11 13:30:00,16.52,16.55,16.48,16.52,708600.0,11.4439,11.4647,11.4162,11.4439,708600.0
2008-02-11 13:35:00,16.53,16.53,16.46,16.48,1013100.0,11.4509,11.4509,11.4024,11.4162,1013100.0
2008-02-11 13:40:00,16.48,16.52,16.44,16.46,853500.0,11.4162,11.4439,11.3885,11.4024,853500.0
2008-02-11 13:45:00,16.46,16.48,16.42,16.46,756000.0,11.4024,11.4162,11.3747,11.4024,756000.0
2008-02-11 13:50:00,16.46,16.5,16.46,16.47,829200.0,11.4024,11.4301,11.4024,11.4093,829200.0
2008-02-11 13:55:00,16.47,16.5,16.45,16.5,546300.0,11.4093,11.4301,11.3954,11.4301,546300.0
2008-02-11 14:00:00,16.5,16.5,16.44,16.44,1044000.0,11.4301,11.4301,11.3885,11.3885,1044000.0
2008-02-11 14:05:00,16.44,16.47,16.43,16.47,980100.0,11.3885,11.4093,11.3816,11.4093,980100.0
2008-02-11 14:10:00,16.47,16.52,16.47,16.51,855300.0,11.4093,11.4439,11.4093,11.437,855300.0
2008-02-11 14:15:00,16.51,16.51,16.47,16.48,766800.0,11.437,11.437,11.4093,11.4162,766800.0
2008-02-11 14:20:00,16.48,16.51,16.46,16.49,720900.0,11.4162,11.437,11.4024,11.4231,720900.0
2008-02-11 14:25:00,16.49,16.51,16.47,16.48,763200.0,11.4231,11.437,11.4093,11.4162,763200.0
2008-02-11 14:30:00,16.48,16.49,16.46,16.47,532800.0,11.4162,11.4231,11.4024,11.4093,532800.0
2008-02-11 14:35:00,16.47,16.48,16.44,16.45,651000.0,11.4093,11.4162,11.3885,11.3954,651000.0
2008-02-11 14:40:00,16.45,16.49,16.45,16.48,613500.0,11.3954,11.4231,11.3954,11.4162,613500.0
2008-02-11 14:45:00,16.48,16.5,16.48,16.5,473700.0,11.4162,11.4301,11.4162,11.4301,473700.0
2008-02-11 14:50:00,16.5,16.52,16.48,16.5,634200.0,11.4301,11.4439,11.4162,11.4301,634200.0
2008-02-11 14:55:00,16.5,16.52,16.47,16.5,666300.0,11.4301,11.4439,11.4093,11.4301,666300.0
2008-02-11 15:00:00,16.51,16.51,16.46,16.49,771900.0,11.437,11.437,11.4024,11.4231,771900.0
2008-02-11 15:05:00,16.49,16.5,16.46,16.49,1021500.0,11.4231,11.4301,11.4024,11.4231,1021500.0
2008-02-11 15:10:00,16.49,16.54,16.48,16.52,994800.0,11.4231,11.4578,11.4162,11.4439,994800.0
2008-02-11 15:15:00,16.52,16.53,16.49,16.5,653100.0,11.4439,11.4509,11.4231,11.4301,653100.0
2008-02-11 15:20:00,16.5,16.52,16.5,16.52,1054500.0,11.4301,11.4439,11.4301,11.4439,1054500.0
2008-02-11 15:25:00,16.52,16.55,16.5,16.54,1197300.0,11.4439,11.4647,11.4301,11.4578,1197300.0
2008-02-11 15:30:00,16.54,16.55,16.51,16.54,1194300.0,11.4578,11.4647,11.437,11.4578,1194300.0
2008-02-11 15:35:00,16.54,16.56,16.52,16.54,1218600.0,11.4578,11.4716,11.4439,11.4578,1218600.0
2008-02-11 15:40:00,16.54,16.54,16.49,16.5,1008300.0,11.4578,11.4578,11.4231,11.4301,1008300.0
2008-02-11 15:45:00,16.5,16.53,16.49,16.53,1115100.0,11.4301,11.4509,11.4231,11.4509,1115100.0
2008-02-11 15:50:00,16.53,16.53,16.5,16.53,1329900.0,11.4509,11.4509,11.4301,11.4509,1329900.0
2008-02-11 15:55:00,16.53,16.56,16.52,16.55,1403700.0,11.4509,11.4716,11.4439,11.4647,1403700.0
2008-02-12 09:30:00,16.49,16.67,16.49,16.66,852600.0,11.4231,11.5478,11.4231,11.5409,852600.0
2008-02-12 09:35:00,16.66,16.73,16.62,16.73,1617600.0,11.5409,11.5894,11.5132,11.5894,1617600.0
2008-02-12 09:40:00,16.73,16.73,16.67,16.7,957900.0,11.5894,11.5894,11.5478,11.5686,957900.0
2008-02-12 09:45:00,16.7,16.73,16.65,16.71,983400.0,11.5686,11.5894,11.534,11.5755,983400.0
2008-02-12 09:50:00,16.71,16.71,16.65,16.66,1113600.0,11.5755,11.5755,11.534,11.5409,1113600.0
2008-02-12 09:55:00,16.66,16.72,16.66,16.72,1444800.0,11.5409,11.5825,11.5409,11.5825,1444800.0
2008-02-12 10:00:00,16.72,16.79,16.72,16.78,1323300.0,11.5825,11.631,11.5825,11.624,1323300.0
2008-02-12 10:05:00,16.79,16.82,16.76,16.8,1749300.0,11.631,11.6517,11.6102,11.6379,1749300.0
2008-02-12 10:10:00,16.8,16.85,16.79,16.85,1074600.0,11.6379,11.6725,11.631,11.6725,1074600.0
2008-02-12 10:15:00,16.85,16.89,16.78,16.78,1048800.0,11.6725,11.7002,11.624,11.624,1048800.0
2008-02-12 10:20:00,16.78,16.82,16.78,16.8,974400.0,11.624,11.6517,11.624,11.6379,974400.0
2008-02-12 10:25:00,16.8,16.82,16.77,16.8,973500.0,11.6379,11.6517,11.6171,11.6379,973500.0
2008-02-12 10:30:00,16.79,16.91,16.78,16.9,1095900.0,11.631,11.7141,11.624,11.7072,1095900.0
2008-02-12 10:35:00,16.9,16.9,16.81,16.82,766800.0,11.7072,11.7072,11.6448,11.6517,766800.0
2008-02-12 10:40:00,16.81,16.82,16.78,16.81,1121400.0,11.6448,11.6517,11.624,11.6448,1121400.0
2008-02-12 10:45:00,16.81,16.89,16.77,16.86,801300.0,11.6448,11.7002,11.6171,11.6795,801300.0
2008-02-12 10:50:00,16.87,16.89,16.85,16.88,757800.0,11.6864,11.7002,11.6725,11.6933,757800.0
2008-02-12 10:55:00,16.88,16.88,16.84,16.84,850200.0,11.6933,11.6933,11.6656,11.6656,850200.0
2008-02-12 11:00:00,16.84,16.86,16.8,16.86,855300.0,11.6656,11.6795,11.6379,11.6795,855300.0
2008-02-12 11:05:00,16.86,16.87,16.8,16.83,1086300.0,11.6795,11.6864,11.6379,11.6587,1086300.0
2008-02-12 11:10:00,16.83,16.85,16.81,16.82,993000.0,11.6587,11.6725,11.6448,11.6517,993000.0
2008-02-12 11:15:00,16.82,16.85,16.78,16.78,1145700.0,11.6517,11.6725,11.624,11.624,1145700.0
2008-02-12 11:20:00,16.78,16.83,16.78,16.8,635700.0,11.624,11.6587,11.624,11.6379,635700.0
2008-02-12 11:25:00,16.8,16.82,16.78,16.82,695700.0,11.6379,11.6517,11.624,11.6517,695700.0
2008-02-12 11:30:00,16.81,16.84,16.8,16.84,697200.0,11.6448,11.6656,11.6379,11.6656,697200.0
2008-02-12 11:35:00,16.84,16.86,16.8,16.81,375900.0,11.6656,11.6795,11.6379,11.6448,375900.0
2008-02-12 11:40:00,16.81,16.84,16.77,16.83,1904400.0,11.6448,11.6656,11.6171,11.6587,1904400.0
2008-02-12 11:45:00,16.83,16.87,16.8,16.87,401400.0,11.6587,11.6864,11.6379,11.6864,401400.0
2008-02-12 11:50:00,16.87,16.88,16.84,16.84,491100.0,11.6864,11.6933,11.6656,11.6656,491100.0
2008-02-12 11:55:00,16.84,16.87,16.82,16.87,400500.0,11.6656,11.6864,11.6517,11.6864,400500.0
2008-02-12 12:00:00,16.87,16.87,16.83,16.84,414300.0,11.6864,11.6864,11.6587,11.6656,414300.0
2008-02-12 12:05:00,16.85,16.86,16.83,16.85,570000.0,11.6725,11.6795,11.6587,11.6725,570000.0
2008-02-12 12:10:00,16.85,16.86,16.82,16.85,611400.0,11.6725,11.6795,11.6517,11.6725,611400.0
2008-02-12 12:15:00,16.85,16.88,16.83,16.84,536700.0,11.6725,11.6933,11.6587,11.6656,536700.0
2008-02-12 12:20:00,16.84,16.85,16.81,16.82,579600.0,11.6656,11.6725,11.6448,11.6517,579600.0
2008-02-12 12:25:00,16.82,16.84,16.79,16.81,636900.0,11.6517,11.6656,11.631,11.6448,636900.0
2008-02-12 12:30:00,16.81,16.81,16.77,16.78,762600.0,11.6448,11.6448,11.6171,11.624,762600.0
2008-02-12 12:35:00,16.78,16.8,16.77,16.79,461100.0,11.624,11.6379,11.6171,11.631,461100.0
2008-02-12 12:40:00,16.79,16.8,16.77,16.78,334500.0,11.631,11.6379,11.6171,11.624,334500.0
2008-02-12 12:45:00,16.78,16.84,16.78,16.82,657600.0,11.624,11.6656,11.624,11.6517,657600.0
2008-02-12 12:50:00,16.82,16.83,16.8,16.8,474600.0,11.6517,11.6587,11.6379,11.6379,474600.0
2008-02-12 12:55:00,16.8,16.84,16.8,16.83,378300.0,11.6379,11.6656,11.6379,11.6587,378300.0
2008-02-12 13:00:00,16.83,16.85,16.82,16.83,366300.0,11.6587,11.6725,11.6517,11.6587,366300.0
2008-02-12 13:05:00,16.83,16.88,16.82,16.87,483900.0,11.6587,11.6933,11.6517,11.6864,483900.0
2008-02-12 13:10:00,16.87,16.89,16.86,16.88,618900.0,11.6864,11.7002,11.6795,11.6933,618900.0
2008-02-12 13:15:00,16.88,16.88,16.84,16.84,724200.0,11.6933,11.6933,11.6656,11.6656,724200.0
2008-02-12 13:20:00,16.84,16.87,16.84,16.85,378600.0,11.6656,11.6864,11.6656,11.6725,378600.0
2008-02-12 13:25:00,16.85,16.89,16.85,16.88,489900.0,11.6725,11.7002,11.6725,11.6933,489900.0
2008-02-12 13:30:00,16.88,16.89,16.86,16.88,581100.0,11.6933,11.7002,11.6795,11.6933,581100.0
2008-02-12 13:35:00,16.88,16.88,16.81,16.85,554400.0,11.6933,11.6933,11.6448,11.6725,554400.0
2008-02-12 13:40:00,16.85,16.86,16.83,16.84,293100.0,11.6725,11.6795,11.6587,11.6656,293100.0
2008-02-12 13:45:00,16.84,16.86,16.82,16.85,415800.0,11.6656,11.6795,11.6517,11.6725,415800.0
2008-02-12 13:50:00,16.85,16.88,16.84,16.85,525900.0,11.6725,11.6933,11.6656,11.6725,525900.0
2008-02-12 13:55:00,16.85,16.86,16.85,16.86,188400.0,11.6725,11.6795,11.6725,11.6795,188400.0
2008-02-12 14:00:00,16.86,16.86,16.83,16.83,330900.0,11.6795,11.6795,11.6587,11.6587,330900.0
2008-02-12 14:05:00,16.83,16.84,16.83,16.84,250500.0,11.6587,11.6656,11.6587,11.6656,250500.0
2008-02-12 14:10:00,16.84,16.86,16.84,16.85,406800.0,11.6656,11.6795,11.6656,11.6725,406800.0
2008-02-12 14:15:00,16.85,16.85,16.79,16.79,724500.0,11.6725,11.6725,11.631,11.631,724500.0
2008-02-12 14:20:00,16.79,16.81,16.78,16.8,549600.0,11.631,11.6448,11.624,11.6379,549600.0
2008-02-12 14:25:00,16.8,16.82,16.79,16.82,317100.0,11.6379,11.6517,11.631,11.6517,317100.0
2008-02-12 14:30:00,16.82,16.82,16.79,16.8,698100.0,11.6517,11.6517,11.631,11.6379,698100.0
2008-02-12 14:35:00,16.8,16.82,16.79,16.82,705000.0,11.6379,11.6517,11.631,11.6517,705000.0
2008-02-12 14:40:00,16.82,16.84,16.82,16.84,1115400.0,11.6517,11.6656,11.6517,11.6656,1115400.0
2008-02-12 14:45:00,16.84,16.86,16.82,16.86,733200.0,11.6656,11.6795,11.6517,11.6795,733200.0
2008-02-12 14:50:00,16.86,16.86,16.83,16.85,822300.0,11.6795,11.6795,11.6587,11.6725,822300.0
2008-02-12 14:55:00,16.84,16.86,16.82,16.85,582000.0,11.6656,11.6795,11.6517,11.6725,582000.0
2008-02-12 15:00:00,16.85,16.85,16.79,16.79,1014300.0,11.6725,11.6725,11.631,11.631,1014300.0
2008-02-12 15:05:00,16.8,16.8,16.77,16.79,1652100.0,11.6379,11.6379,11.6171,11.631,1652100.0
2008-02-12 15:10:00,16.8,16.82,16.77,16.78,1572000.0,11.6379,11.6517,11.6171,11.624,1572000.0
2008-02-12 15:15:00,16.77,16.78,16.73,16.73,1584300.0,11.6171,11.624,11.5894,11.5894,1584300.0
2008-02-12 15:20:00,16.74,16.75,16.69,16.69,1509600.0,11.5963,11.6033,11.5617,11.5617,1509600.0
2008-02-12 15:25:00,16.69,16.72,16.68,16.7,1403700.0,11.5617,11.5825,11.5548,11.5686,1403700.0
2008-02-12 15:30:00,16.7,16.74,16.7,16.71,1337100.0,11.5686,11.5963,11.5686,11.5755,1337100.0
2008-02-12 15:35:00,16.71,16.73,16.68,16.69,1390800.0,11.5755,11.5894,11.5548,11.5617,1390800.0
2008-02-12 15:40:00,16.69,16.74,16.69,16.71,1456200.0,11.5617,11.5963,11.5617,11.5755,1456200.0
2008-02-12 15:45:00,16.71,16.76,16.68,16.75,1527300.0,11.5755,11.6102,11.5548,11.6033,1527300.0
2008-02-12 15:50:00,16.75,16.76,16.67,16.71,1410300.0,11.6033,11.6102,11.5478,11.5755,1410300.0
2008-02-12 15:55:00,16.71,16.77,16.71,16.75,2186700.0,11.5755,11.6171,11.5755,11.6033,2186700.0
2008-02-13 09:30:00,16.87,17.0,16.85,17.0,1960200.0,11.6864,11.7764,11.6725,11.7764,1960200.0
2008-02-13 09:35:00,17.0,17.0,16.85,16.86,1029600.0,11.7764,11.7764,11.6725,11.6795,1029600.0
2008-02-13 09:40:00,16.86,16.89,16.75,16.87,1302900.0,11.6795,11.7002,11.6033,11.6864,1302900.0
2008-02-13 09:45:00,16.88,16.92,16.83,16.88,813300.0,11.6933,11.721,11.6587,11.6933,813300.0
2008-02-13 09:50:00,16.88,16.89,16.81,16.84,814200.0,11.6933,11.7002,11.6448,11.6656,814200.0
2008-02-13 09:55:00,16.84,16.89,16.83,16.84,648000.0,11.6656,11.7002,11.6587,11.6656,648000.0
2008-02-13 10:00:00,16.84,16.87,16.82,16.83,927600.0,11.6656,11.6864,11.6517,11.6587,927600.0
2008-02-13 10:05:00,16.83,16.88,16.83,16.88,842700.0,11.6587,11.6933,11.6587,11.6933,842700.0
2008-02-13 10:10:00,16.88,16.89,16.87,16.89,896400.0,11.6933,11.7002,11.6864,11.7002,896400.0
2008-02-13 10:15:00,16.89,16.91,16.83,16.83,1125600.0,11.7002,11.7141,11.6587,11.6587,1125600.0
2008-02-13 10:20:00,16.83,16.88,16.8,16.81,965400.0,11.6587,11.6933,11.6379,11.6448,965400.0
2008-02-13 10:25:00,16.81,16.83,16.78,16.82,853200.0,11.6448,11.6587,11.624,11.6517,853200.0
2008-02-13 10:30:00,16.82,16.82,16.75,16.79,672000.0,11.6517,11.6517,11.6033,11.631,672000.0
2008-02-13 10:35:00,16.8,16.86,16.75,16.85,621300.0,11.6379,11.6795,11.6033,11.6725,621300.0
2008-02-13 10:40:00,16.85,16.85,16.74,16.75,948900.0,11.6725,11.6725,11.5963,11.6033,948900.0
2008-02-13 10:45:00,16.75,16.79,16.75,16.79,710400.0,11.6033,11.631,11.6033,11.631,710400.0
2008-02-13 10:50:00,16.79,16.82,16.78,16.8,406800.0,11.631,11.6517,11.624,11.6379,406800.0
2008-02-13 10:55:00,16.81,16.83,16.8,16.81,584700.0,11.6448,11.6587,11.6379,11.6448,584700.0
2008-02-13 11:00:00,16.81,16.83,16.79,16.82,360600.0,11.6448,11.6587,11.631,11.6517,360600.0
2008-02-13 11:05:00,16.82,16.85,16.81,16.84,551700.0,11.6517,11.6725,11.6448,11.6656,551700.0
2008-02-13 11:10:00,16.84,16.85,16.79,16.82,294600.0,11.6656,11.6725,11.631,11.6517,294600.0
2008-02-13 11:15:00,16.82,16.85,16.81,16.82,236100.0,11.6517,11.6725,11.6448,11.6517,236100.0
2008-02-13 11:20:00,16.82,16.84,16.81,16.82,156300.0,11.6517,11.6656,11.6448,11.6517,156300.0
2008-02-13 11:25:00,16.82,16.85,16.81,16.84,374100.0,11.6517,11.6725,11.6448,11.6656,374100.0
2008-02-13 11:30:00,16.84,16.84,16.81,16.83,392100.0,11.6656,11.6656,11.6448,11.6587,392100.0
2008-02-13 11:35:00,16.83,16.83,16.77,16.81,471300.0,11.6587,11.6587,11.6171,11.6448,471300.0
2008-02-13 11:40:00,16.82,16.86,16.81,16.86,437100.0,11.6517,11.6795,11.6448,11.6795,437100.0
2008-02-13 11:45:00,16.86,16.88,16.81,16.85,819900.0,11.6795,11.6933,11.6448,11.6725,819900.0
2008-02-13 11:50:00,16.86,16.86,16.82,16.83,348300.0,11.6795,11.6795,11.6517,11.6587,348300.0
2008-02-13 11:55:00,16.83,16.86,16.82,16.84,227100.0,11.6587,11.6795,11.6517,11.6656,227100.0
2008-02-13 12:00:00,16.84,16.88,16.83,16.88,590400.0,11.6656,11.6933,11.6587,11.6933,590400.0
2008-02-13 12:05:00,16.88,16.88,16.86,16.88,428100.0,11.6933,11.6933,11.6795,11.6933,428100.0
2008-02-13 12:10:00,16.88,16.89,16.86,16.86,527400.0,11.6933,11.7002,11.6795,11.6795,527400.0
2008-02-13 12:15:00,16.86,16.88,16.85,16.87,286800.0,11.6795,11.6933,11.6725,11.6864,286800.0
2008-02-13 12:20:00,16.87,16.88,16.83,16.84,424200.0,11.6864,11.6933,11.6587,11.6656,424200.0
2008-02-13 12:25:00,16.84,16.85,16.83,16.84,324600.0,11.6656,11.6725,11.6587,11.6656,324600.0
2008-02-13 12:30:00,16.84,16.85,16.84,16.85,176100.0,11.6656,11.6725,11.6656,11.6725,176100.0
2008-02-13 12:35:00,16.85,16.85,16.83,16.84,103800.0,11.6725,11.6725,11.6587,11.6656,103800.0
2008-02-13 12:40:00,16.84,16.84,16.83,16.83,238800.0,11.6656,11.6656,11.6587,11.6587,238800.0
2008-02-13 12:45:00,16.83,16.83,16.8,16.8,182400.0,11.6587,11.6587,11.6379,11.6379,182400.0
2008-02-13 12:50:00,16.81,16.85,16.8,16.84,209100.0,11.6448,11.6725,11.6379,11.6656,209100.0
2008-02-13 12:55:00,16.84,16.85,16.83,16.84,168600.0,11.6656,11.6725,11.6587,11.6656,168600.0
2008-02-13 13:00:00,16.84,16.86,16.82,16.85,331800.0,11.6656,11.6795,11.6517,11.6725,331800.0
2008-02-13 13:05:00,16.85,16.87,16.85,16.86,373500.0,11.6725,11.6864,11.6725,11.6795,373500.0
2008-02-13 13:10:00,16.86,16.87,16.85,16.86,368100.0,11.6795,11.6864,11.6725,11.6795,368100.0
2008-02-13 13:15:00,16.86,16.87,16.86,16.87,393000.0,11.6795,11.6864,11.6795,11.6864,393000.0
2008-02-13 13:20:00,16.87,16.89,16.82,16.87,654300.0,11.6864,11.7002,11.6517,11.6864,654300.0
2008-02-13 13:25:00,16.87,16.89,16.86,16.86,337800.0,11.6864,11.7002,11.6795,11.6795,337800.0
2008-02-13 13:30:00,16.86,16.88,16.84,16.87,288300.0,11.6795,11.6933,11.6656,11.6864,288300.0
2008-02-13 13:35:00,16.88,16.89,16.88,16.88,360600.0,11.6933,11.7002,11.6933,11.6933,360600.0
2008-02-13 13:40:00,16.89,16.9,16.88,16.9,599700.0,11.7002,11.7072,11.6933,11.7072,599700.0
2008-02-13 13:45:00,16.9,16.93,16.89,16.91,516900.0,11.7072,11.7279,11.7002,11.7141,516900.0
2008-02-13 13:50:00,16.91,16.91,16.87,16.87,282000.0,11.7141,11.7141,11.6864,11.6864,282000.0
2008-02-13 13:55:00,16.88,16.89,16.86,16.87,331800.0,11.6933,11.7002,11.6795,11.6864,331800.0
2008-02-13 14:00:00,16.88,16.9,16.87,16.9,316500.0,11.6933,11.7072,11.6864,11.7072,316500.0
2008-02-13 14:05:00,16.9,16.93,16.89,16.89,528300.0,11.7072,11.7279,11.7002,11.7002,528300.0
2008-02-13 14:10:00,16.89,16.89,16.86,16.87,362100.0,11.7002,11.7002,11.6795,11.6864,362100.0
2008-02-13 14:15:00,16.87,16.88,16.86,16.87,240900.0,11.6864,11.6933,11.6795,11.6864,240900.0
2008-02-13 14:20:00,16.87,16.88,16.85,16.87,335400.0,11.6864,11.6933,11.6725,11.6864,335400.0
2008-02-13 14:25:00,16.87,16.88,16.84,16.85,398700.0,11.6864,11.6933,11.6656,11.6725,398700.0
2008-02-13 14:30:00,16.85,16.88,16.84,16.87,331200.0,11.6725,11.6933,11.6656,11.6864,331200.0
2008-02-13 14:35:00,16.87,16.89,16.86,16.88,264300.0,11.6864,11.7002,11.6795,11.6933,264300.0
2008-02-13 14:40:00,16.88,16.89,16.87,16.87,265800.0,11.6933,11.7002,11.6864,11.6864,265800.0
2008-02-13 14:45:00,16.87,16.88,16.86,16.87,286500.0,11.6864,11.6933,11.6795,11.6864,286500.0
2008-02-13 14:50:00,16.87,16.87,16.85,16.85,314400.0,11.6864,11.6864,11.6725,11.6725,314400.0
2008-02-13 14:55:00,16.85,16.88,16.85,16.86,286800.0,11.6725,11.6933,11.6725,11.6795,286800.0
2008-02-13 15:00:00,16.86,16.88,16.86,16.86,511800.0,11.6795,11.6933,11.6795,11.6795,511800.0
2008-02-13 15:05:00,16.86,16.87,16.83,16.85,768000.0,11.6795,11.6864,11.6587,11.6725,768000.0
2008-02-13 15:10:00,16.85,16.86,16.82,16.82,747900.0,11.6725,11.6795,11.6517,11.6517,747900.0
2008-02-13 15:15:00,16.82,16.85,16.81,16.82,532500.0,11.6517,11.6725,11.6448,11.6517,532500.0
2008-02-13 15:20:00,16.81,16.85,16.81,16.83,647100.0,11.6448,11.6725,11.6448,11.6587,647100.0
2008-02-13 15:25:00,16.83,16.88,16.83,16.87,782400.0,11.6587,11.6933,11.6587,11.6864,782400.0
2008-02-13 15:30:00,16.88,16.91,16.86,16.9,873000.0,11.6933,11.7141,11.6795,11.7072,873000.0
2008-02-13 15:35:00,16.9,16.92,16.88,16.92,975000.0,11.7072,11.721,11.6933,11.721,975000.0
2008-02-13 15:40:00,16.92,16.93,16.89,16.89,1027800.0,11.721,11.7279,11.7002,11.7002,1027800.0
2008-02-13 15:45:00,16.89,16.9,16.87,16.87,797100.0,11.7002,11.7072,11.6864,11.6864,797100.0
2008-02-13 15:50:00,16.87,16.88,16.84,16.85,990000.0,11.6864,11.6933,11.6656,11.6725,990000.0
2008-02-13 15:55:00,16.85,16.94,16.84,16.89,2974800.0,11.6725,11.7349,11.6656,11.7002,2974800.0
2008-02-14 09:30:00,16.86,16.95,16.86,16.91,1305900.0,11.6795,11.7418,11.6795,11.7141,1305900.0
2008-02-14 09:35:00,16.91,16.97,16.89,16.93,882000.0,11.7141,11.7557,11.7002,11.7279,882000.0
2008-02-14 09:40:00,16.93,16.95,16.83,16.83,814800.0,11.7279,11.7418,11.6587,11.6587,814800.0
2008-02-14 09:45:00,16.83,16.84,16.8,16.83,1363800.0,11.6587,11.6656,11.6379,11.6587,1363800.0
2008-02-14 09:50:00,16.84,16.85,16.8,16.81,913500.0,11.6656,11.6725,11.6379,11.6448,913500.0
2008-02-14 09:55:00,16.81,16.82,16.75,16.75,1176900.0,11.6448,11.6517,11.6033,11.6033,1176900.0
2008-02-14 10:00:00,16.75,16.82,16.75,16.77,1179000.0,11.6033,11.6517,11.6033,11.6171,1179000.0
2008-02-14 10:05:00,16.77,16.79,16.74,16.74,819900.0,11.6171,11.631,11.5963,11.5963,819900.0
2008-02-14 10:10:00,16.74,16.79,16.73,16.79,723600.0,11.5963,11.631,11.5894,11.631,723600.0
2008-02-14 10:15:00,16.79,16.81,16.76,16.79,489900.0,11.631,11.6448,11.6102,11.631,489900.0
2008-02-14 10:20:00,16.79,16.84,16.79,16.81,675900.0,11.631,11.6656,11.631,11.6448,675900.0
2008-02-14 10:25:00,16.81,16.81,16.77,16.78,480600.0,11.6448,11.6448,11.6171,11.624,480600.0
2008-02-14 10:30:00,16.78,16.81,16.77,16.77,600900.0,11.624,11.6448,11.6171,11.6171,600900.0
2008-02-14 10:35:00,16.77,16.78,16.7,16.71,968400.0,11.6171,11.624,11.5686,11.5755,968400.0
2008-02-14 10:40:00,16.71,16.71,16.61,16.62,1536300.0,11.5755,11.5755,11.5063,11.5132,1536300.0
2008-02-14 10:45:00,16.62,16.73,16.62,16.71,1482300.0,11.5132,11.5894,11.5132,11.5755,1482300.0
2008-02-14 10:50:00,16.71,16.71,16.62,16.62,713100.0,11.5755,11.5755,11.5132,11.5132,713100.0
2008-02-14 10:55:00,16.62,16.68,16.61,16.65,700200.0,11.5132,11.5548,11.5063,11.534,700200.0
2008-02-14 11:00:00,16.64,16.65,16.6,16.61,1081500.0,11.5271,11.534,11.4993,11.5063,1081500.0
2008-02-14 11:05:00,16.61,16.67,16.6,16.63,673200.0,11.5063,11.5478,11.4993,11.5201,673200.0
2008-02-14 11:10:00,16.63,16.64,16.61,16.62,412200.0,11.5201,11.5271,11.5063,11.5132,412200.0
2008-02-14 11:15:00,16.62,16.63,16.59,16.63,879600.0,11.5132,11.5201,11.4924,11.5201,879600.0
2008-02-14 11:20:00,16.63,16.68,16.62,16.68,939900.0,11.5201,11.5548,11.5132,11.5548,939900.0
2008-02-14 11:25:00,16.67,16.69,16.65,16.65,1106400.0,11.5478,11.5617,11.534,11.534,1106400.0
2008-02-14 11:30:00,16.65,16.66,16.61,16.65,744900.0,11.534,11.5409,11.5063,11.534,744900.0
2008-02-14 11:35:00,16.65,16.67,16.64,16.66,457200.0,11.534,11.5478,11.5271,11.5409,457200.0
2008-02-14 11:40:00,16.66,16.67,16.64,16.64,492300.0,11.5409,11.5478,11.5271,11.5271,492300.0
2008-02-14 11:45:00,16.64,16.67,16.63,16.65,470100.0,11.5271,11.5478,11.5201,11.534,470100.0
2008-02-14 11:50:00,16.66,16.68,16.65,16.67,313800.0,11.5409,11.5548,11.534,11.5478,313800.0
2008-02-14 11:55:00,16.67,16.69,16.66,16.68,352800.0,11.5478,11.5617,11.5409,11.5548,352800.0
2008-02-14 12:00:00,16.68,16.69,16.64,16.64,476400.0,11.5548,11.5617,11.5271,11.5271,476400.0
2008-02-14 12:05:00,16.64,16.66,16.63,16.64,519300.0,11.5271,11.5409,11.5201,11.5271,519300.0
2008-02-14 12:10:00,16.64,16.7,16.64,16.69,579600.0,11.5271,11.5686,11.5271,11.5617,579600.0
2008-02-14 12:15:00,16.7,16.73,16.68,16.68,738300.0,11.5686,11.5894,11.5548,11.5548,738300.0
2008-02-14 12:20:00,16.68,16.71,16.68,16.7,359100.0,11.5548,11.5755,11.5548,11.5686,359100.0
2008-02-14 12:25:00,16.71,16.72,16.69,16.71,301200.0,11.5755,11.5825,11.5617,11.5755,301200.0
2008-02-14 12:30:00,16.71,16.72,16.69,16.7,278100.0,11.5755,11.5825,11.5617,11.5686,278100.0
2008-02-14 12:35:00,16.7,16.72,16.69,16.7,285900.0,11.5686,11.5825,11.5617,11.5686,285900.0
2008-02-14 12:40:00,16.7,16.71,16.68,16.69,240300.0,11.5686,11.5755,11.5548,11.5617,240300.0
2008-02-14 12:45:00,16.69,16.7,16.66,16.66,240300.0,11.5617,11.5686,11.5409,11.5409,240300.0
2008-02-14 12:50:00,16.66,16.7,16.65,16.68,446100.0,11.5409,11.5686,11.534,11.5548,446100.0
2008-02-14 12:55:00,16.68,16.69,16.63,16.64,488100.0,11.5548,11.5617,11.5201,11.5271,488100.0
2008-02-14 13:00:00,16.64,16.67,16.63,16.66,554100.0,11.5271,11.5478,11.5201,11.5409,554100.0
2008-02-14 13:05:00,16.66,16.66,16.61,16.62,437700.0,11.5409,11.5409,11.5063,11.5132,437700.0
2008-02-14 13:10:00,16.62,16.65,16.6,16.6,411600.0,11.5132,11.534,11.4993,11.4993,411600.0
2008-02-14 13:15:00,16.61,16.66,16.6,16.66,599700.0,11.5063,11.5409,11.4993,11.5409,599700.0
2008-02-14 13:20:00,16.66,16.66,16.61,16.64,465900.0,11.5409,11.5409,11.5063,11.5271,465900.0
2008-02-14 13:25:00,16.64,16.66,16.63,16.65,277500.0,11.5271,11.5409,11.5201,11.534,277500.0
2008-02-14 13:30:00,16.65,16.68,16.64,16.65,357900.0,11.534,11.5548,11.5271,11.534,357900.0
2008-02-14 13:35:00,16.65,16.66,16.64,16.66,219000.0,11.534,11.5409,11.5271,11.5409,219000.0
2008-02-14 13:40:00,16.66,16.66,16.63,16.63,410700.0,11.5409,11.5409,11.5201,11.5201,410700.0
2008-02-14 13:45:00,16.63,16.66,16.63,16.66,230400.0,11.5201,11.5409,11.5201,11.5409,230400.0
2008-02-14 13:50:00,16.66,16.67,16.64,16.65,280800.0,11.5409,11.5478,11.5271,11.534,280800.0
2008-02-14 13:55:00,16.65,16.71,16.65,16.7,355800.0,11.534,11.5755,11.534,11.5686,355800.0
2008-02-14 14:00:00,16.7,16.72,16.68,16.69,767700.0,11.5686,11.5825,11.5548,11.5617,767700.0
2008-02-14 14:05:00,16.69,16.71,16.68,16.69,338100.0,11.5617,11.5755,11.5548,11.5617,338100.0
2008-02-14 14:10:00,16.69,16.71,16.67,16.67,604500.0,11.5617,11.5755,11.5478,11.5478,604500.0
2008-02-14 14:15:00,16.67,16.72,16.66,16.71,453300.0,11.5478,11.5825,11.5409,11.5755,453300.0
2008-02-14 14:20:00,16.71,16.73,16.7,16.7,390000.0,11.5755,11.5894,11.5686,11.5686,390000.0
2008-02-14 14:25:00,16.7,16.7,16.65,16.67,472800.0,11.5686,11.5686,11.534,11.5478,472800.0
2008-02-14 14:30:00,16.67,16.69,16.67,16.69,185100.0,11.5478,11.5617,11.5478,11.5617,185100.0
2008-02-14 14:35:00,16.69,16.71,16.65,16.66,470100.0,11.5617,11.5755,11.534,11.5409,470100.0
2008-02-14 14:40:00,16.66,16.68,16.65,16.67,523800.0,11.5409,11.5548,11.534,11.5478,523800.0
2008-02-14 14:45:00,16.67,16.67,16.6,16.63,1137600.0,11.5478,11.5478,11.4993,11.5201,1137600.0
2008-02-14 14:50:00,16.63,16.65,16.62,16.64,679800.0,11.5201,11.534,11.5132,11.5271,679800.0
2008-02-14 14:55:00,16.64,16.67,16.63,16.66,593100.0,11.5271,11.5478,11.5201,11.5409,593100.0
2008-02-14 15:00:00,16.66,16.66,16.61,16.62,429900.0,11.5409,11.5409,11.5063,11.5132,429900.0
2008-02-14 15:05:00,16.62,16.66,16.61,16.65,637500.0,11.5132,11.5409,11.5063,11.534,637500.0
2008-02-14 15:10:00,16.65,16.69,16.65,16.69,439500.0,11.534,11.5617,11.534,11.5617,439500.0
2008-02-14 15:15:00,16.69,16.7,16.67,16.7,499500.0,11.5617,11.5686,11.5478,11.5686,499500.0
2008-02-14 15:20:00,16.7,16.71,16.69,16.69,790200.0,11.5686,11.5755,11.5617,11.5617,790200.0
2008-02-14 15:25:00,16.69,16.7,16.68,16.69,486900.0,11.5617,11.5686,11.5548,11.5617,486900.0
2008-02-14 15:30:00,16.69,16.72,16.69,16.71,667500.0,11.5617,11.5825,11.5617,11.5755,667500.0
2008-02-14 15:35:00,16.71,16.71,16.68,16.71,828900.0,11.5755,11.5755,11.5548,11.5755,828900.0
2008-02-14 15:40:00,16.71,16.71,16.66,16.69,1065300.0,11.5755,11.5755,11.5409,11.5617,1065300.0
2008-02-14 15:45:00,16.7,16.7,16.65,16.69,891600.0,11.5686,11.5686,11.534,11.5617,891600.0
2008-02-14 15:50:00,16.69,16.69,16.63,16.63,1217700.0,11.5617,11.5617,11.5201,11.5201,1217700.0
2008-02-14 15:55:00,16.63,16.66,16.63,16.66,1687200.0,11.5201,11.5409,11.5201,11.5409,1687200.0
2008-02-15 09:30:00,16.56,16.62,16.5,16.52,6954300.0,11.4716,11.5132,11.4301,11.4439,6954300.0
2008-02-15 09:35:00,16.53,16.6,16.5,16.57,2058000.0,11.4509,11.4993,11.4301,11.4786,2058000.0
2008-02-15 09:40:00,16.58,16.63,16.56,16.62,1267500.0,11.4855,11.5201,11.4716,11.5132,1267500.0
2008-02-15 09:45:00,16.62,16.67,16.61,16.63,1326300.0,11.5132,11.5478,11.5063,11.5201,1326300.0
2008-02-15 09:50:00,16.63,16.65,16.55,16.55,1140900.0,11.5201,11.534,11.4647,11.4647,1140900.0
2008-02-15 09:55:00,16.55,16.58,16.51,16.55,795300.0,11.4647,11.4855,11.437,11.4647,795300.0
2008-02-15 10:00:00,16.54,16.58,16.49,16.56,982500.0,11.4578,11.4855,11.4231,11.4716,982500.0
2008-02-15 10:05:00,16.56,16.57,16.5,16.53,769800.0,11.4716,11.4786,11.4301,11.4509,769800.0
2008-02-15 10:10:00,16.53,16.59,16.53,16.53,1086300.0,11.4509,11.4924,11.4509,11.4509,1086300.0
2008-02-15 10:15:00,16.53,16.57,16.51,16.52,708600.0,11.4509,11.4786,11.437,11.4439,708600.0
2008-02-15 10:20:00,16.52,16.55,16.52,16.54,606600.0,11.4439,11.4647,11.4439,11.4578,606600.0
2008-02-15 10:25:00,16.54,16.56,16.5,16.53,1026300.0,11.4578,11.4716,11.4301,11.4509,1026300.0
2008-02-15 10:30:00,16.53,16.55,16.52,16.55,1063800.0,11.4509,11.4647,11.4439,11.4647,1063800.0
2008-02-15 10:35:00,16.55,16.56,16.51,16.51,681000.0,11.4647,11.4716,11.437,11.437,681000.0
2008-02-15 10:40:00,16.51,16.51,16.44,16.44,941100.0,11.437,11.437,11.3885,11.3885,941100.0
2008-02-15 10:45:00,16.44,16.48,16.42,16.45,730800.0,11.3885,11.4162,11.3747,11.3954,730800.0
2008-02-15 10:50:00,16.45,16.51,16.45,16.45,936300.0,11.3954,11.437,11.3954,11.3954,936300.0
2008-02-15 10:55:00,16.45,16.48,16.41,16.43,1273800.0,11.3954,11.4162,11.3677,11.3816,1273800.0
2008-02-15 11:00:00,16.43,16.44,16.38,16.39,1424400.0,11.3816,11.3885,11.3469,11.3539,1424400.0
2008-02-15 11:05:00,16.39,16.44,16.39,16.43,1050300.0,11.3539,11.3885,11.3539,11.3816,1050300.0
2008-02-15 11:10:00,16.43,16.47,16.42,16.47,851700.0,11.3816,11.4093,11.3747,11.4093,851700.0
2008-02-15 11:15:00,16.47,16.47,16.42,16.43,773400.0,11.4093,11.4093,11.3747,11.3816,773400.0
2008-02-15 11:20:00,16.43,16.46,16.4,16.46,495000.0,11.3816,11.4024,11.3608,11.4024,495000.0
2008-02-15 11:25:00,16.46,16.46,16.43,16.45,578100.0,11.4024,11.4024,11.3816,11.3954,578100.0
2008-02-15 11:30:00,16.45,16.45,16.41,16.41,536400.0,11.3954,11.3954,11.3677,11.3677,536400.0
2008-02-15 11:35:00,16.41,16.42,16.38,16.39,647400.0,11.3677,11.3747,11.3469,11.3539,647400.0
2008-02-15 11:40:00,16.39,16.41,16.38,16.41,449400.0,11.3539,11.3677,11.3469,11.3677,449400.0
2008-02-15 11:45:00,16.41,16.42,16.4,16.41,558900.0,11.3677,11.3747,11.3608,11.3677,558900.0
2008-02-15 11:50:00,16.41,16.44,16.4,16.42,828000.0,11.3677,11.3885,11.3608,11.3747,828000.0
2008-02-15 11:55:00,16.42,16.42,16.4,16.42,382500.0,11.3747,11.3747,11.3608,11.3747,382500.0
2008-02-15 12:00:00,16.42,16.46,16.41,16.45,1248600.0,11.3747,11.4024,11.3677,11.3954,1248600.0
2008-02-15 12:05:00,16.45,16.46,16.41,16.44,1253100.0,11.3954,11.4024,11.3677,11.3885,1253100.0
2008-02-15 12:10:00,16.44,16.45,16.43,16.43,711600.0,11.3885,11.3954,11.3816,11.3816,711600.0
2008-02-15 12:15:00,16.43,16.44,16.42,16.42,309600.0,11.3816,11.3885,11.3747,11.3747,309600.0
2008-02-15 12:20:00,16.43,16.43,16.42,16.42,451500.0,11.3816,11.3816,11.3747,11.3747,451500.0
2008-02-15 12:25:00,16.42,16.43,16.4,16.42,424200.0,11.3747,11.3816,11.3608,11.3747,424200.0
2008-02-15 12:30:00,16.41,16.42,16.4,16.41,1102800.0,11.3677,11.3747,11.3608,11.3677,1102800.0
2008-02-15 12:35:00,16.41,16.43,16.41,16.43,759300.0,11.3677,11.3816,11.3677,11.3816,759300.0
2008-02-15 12:40:00,16.43,16.44,16.42,16.43,365100.0,11.3816,11.3885,11.3747,11.3816,365100.0
2008-02-15 12:45:00,16.43,16.44,16.42,16.44,483000.0,11.3816,11.3885,11.3747,11.3885,483000.0
2008-02-15 12:50:00,16.44,16.44,16.43,16.43,333600.0,11.3885,11.3885,11.3816,11.3816,333600.0
2008-02-15 12:55:00,16.43,16.43,16.41,16.41,511200.0,11.3816,11.3816,11.3677,11.3677,511200.0
2008-02-15 13:00:00,16.41,16.41,16.38,16.39,743100.0,11.3677,11.3677,11.3469,11.3539,743100.0
2008-02-15 13:05:00,16.39,16.4,16.37,16.38,484200.0,11.3539,11.3608,11.34,11.3469,484200.0
2008-02-15 13:10:00,16.38,16.41,16.38,16.4,1068600.0,11.3469,11.3677,11.3469,11.3608,1068600.0
2008-02-15 13:15:00,16.4,16.4,16.38,16.39,617700.0,11.3608,11.3608,11.3469,11.3539,617700.0
2008-02-15 13:20:00,16.39,16.4,16.38,16.38,716400.0,11.3539,11.3608,11.3469,11.3469,716400.0
2008-02-15 13:25:00,16.39,16.4,16.38,16.39,388200.0,11.3539,11.3608,11.3469,11.3539,388200.0
2008-02-15 13:30:00,16.39,16.4,16.39,16.39,283800.0,11.3539,11.3608,11.3539,11.3539,283800.0
2008-02-15 13:35:00,16.39,16.4,16.39,16.4,155700.0,11.3539,11.3608,11.3539,11.3608,155700.0
2008-02-15 13:40:00,16.4,16.4,16.4,16.4,391500.0,11.3608,11.3608,11.3608,11.3608,391500.0
2008-02-15 13:45:00,16.4,16.4,16.39,16.4,419400.0,11.3608,11.3608,11.3539,11.3608,419400.0
2008-02-15 13:50:00,16.4,16.42,16.4,16.4,1444800.0,11.3608,11.3747,11.3608,11.3608,1444800.0
2008-02-15 13:55:00,16.4,16.41,16.4,16.4,419400.0,11.3608,11.3677,11.3608,11.3608,419400.0
2008-02-15 14:00:00,16.4,16.4,16.39,16.4,306600.0,11.3608,11.3608,11.3539,11.3608,306600.0
2008-02-15 14:05:00,16.4,16.4,16.39,16.4,414900.0,11.3608,11.3608,11.3539,11.3608,414900.0
2008-02-15 14:10:00,16.4,16.41,16.39,16.41,858900.0,11.3608,11.3677,11.3539,11.3677,858900.0
2008-02-15 14:15:00,16.41,16.42,16.4,16.42,1127700.0,11.3677,11.3747,11.3608,11.3747,1127700.0
2008-02-15 14:20:00,16.42,16.43,16.4,16.42,924600.0,11.3747,11.3816,11.3608,11.3747,924600.0
2008-02-15 14:25:00,16.42,16.42,16.41,16.41,866400.0,11.3747,11.3747,11.3677,11.3677,866400.0
2008-02-15 14:30:00,16.41,16.43,16.41,16.42,632100.0,11.3677,11.3816,11.3677,11.3747,632100.0
2008-02-15 14:35:00,16.42,16.42,16.4,16.41,553800.0,11.3747,11.3747,11.3608,11.3677,553800.0
2008-02-15 14:40:00,16.41,16.41,16.39,16.4,1062900.0,11.3677,11.3677,11.3539,11.3608,1062900.0
2008-02-15 14:45:00,16.4,16.41,16.39,16.41,623700.0,11.3608,11.3677,11.3539,11.3677,623700.0
2008-02-15 14:50:00,16.41,16.42,16.41,16.42,554700.0,11.3677,11.3747,11.3677,11.3747,554700.0
2008-02-15 14:55:00,16.42,16.44,16.4,16.4,1149600.0,11.3747,11.3885,11.3608,11.3608,1149600.0
2008-02-15 15:00:00,16.39,16.41,16.39,16.41,649200.0,11.3539,11.3677,11.3539,11.3677,649200.0
2008-02-15 15:05:00,16.4,16.44,16.4,16.43,792300.0,11.3608,11.3885,11.3608,11.3816,792300.0
2008-02-15 15:10:00,16.43,16.45,16.43,16.43,979800.0,11.3816,11.3954,11.3816,11.3816,979800.0
2008-02-15 15:15:00,16.43,16.44,16.42,16.42,460200.0,11.3816,11.3885,11.3747,11.3747,460200.0
2008-02-15 15:20:00,16.42,16.42,16.41,16.41,691200.0,11.3747,11.3747,11.3677,11.3677,691200.0
2008-02-15 15:25:00,16.41,16.43,16.41,16.42,1023000.0,11.3677,11.3816,11.3677,11.3747,1023000.0
2008-02-15 15:30:00,16.42,16.44,16.41,16.44,934500.0,11.3747,11.3885,11.3677,11.3885,934500.0
2008-02-15 15:35:00,16.44,16.46,16.43,16.46,1230300.0,11.3885,11.4024,11.3816,11.4024,1230300.0
2008-02-15 15:40:00,16.46,16.46,16.41,16.42,1184100.0,11.4024,11.4024,11.3677,11.3747,1184100.0
2008-02-15 15:45:00,16.42,16.46,16.41,16.43,1810800.0,11.3747,11.4024,11.3677,11.3816,1810800.0
2008-02-15 15:50:00,16.43,16.48,16.43,16.47,2111100.0,11.3816,11.4162,11.3816,11.4093,2111100.0
2008-02-15 15:55:00,16.47,16.5,16.47,16.48,3194700.0,11.4093,11.4301,11.4093,11.4162,3194700.0
2008-02-19 09:30:00,16.7,16.77,16.6,16.66,3524100.0,11.5686,11.6171,11.4993,11.5409,3524100.0
2008-02-19 09:35:00,16.66,16.74,16.53,16.58,2519100.0,11.5409,11.5963,11.4509,11.4855,2519100.0
2008-02-19 09:40:00,16.59,16.62,16.46,16.55,1690500.0,11.4924,11.5132,11.4024,11.4647,1690500.0
2008-02-19 09:45:00,16.55,16.63,16.53,16.62,983100.0,11.4647,11.5201,11.4509,11.5132,983100.0
2008-02-19 09:50:00,16.62,16.63,16.51,16.53,1287300.0,11.5132,11.5201,11.437,11.4509,1287300.0
2008-02-19 09:55:00,16.53,16.55,16.47,16.47,1659000.0,11.4509,11.4647,11.4093,11.4093,1659000.0
2008-02-19 10:00:00,16.47,16.5,16.43,16.46,1914600.0,11.4093,11.4301,11.3816,11.4024,1914600.0
2008-02-19 10:05:00,16.46,16.57,16.44,16.57,1682700.0,11.4024,11.4786,11.3885,11.4786,1682700.0
2008-02-19 10:10:00,16.57,16.61,16.57,16.6,1342200.0,11.4786,11.5063,11.4786,11.4993,1342200.0
2008-02-19 10:15:00,16.61,16.71,16.6,16.67,2383800.0,11.5063,11.5755,11.4993,11.5478,2383800.0
2008-02-19 10:20:00,16.66,16.68,16.63,16.67,1198500.0,11.5409,11.5548,11.5201,11.5478,1198500.0
2008-02-19 10:25:00,16.67,16.68,16.64,16.66,999900.0,11.5478,11.5548,11.5271,11.5409,999900.0
2008-02-19 10:30:00,16.66,16.66,16.6,16.6,972900.0,11.5409,11.5409,11.4993,11.4993,972900.0
2008-02-19 10:35:00,16.6,16.65,16.59,16.63,796200.0,11.4993,11.534,11.4924,11.5201,796200.0
2008-02-19 10:40:00,16.63,16.64,16.58,16.59,540000.0,11.5201,11.5271,11.4855,11.4924,540000.0
2008-02-19 10:45:00,16.58,16.6,16.54,16.59,657900.0,11.4855,11.4993,11.4578,11.4924,657900.0
2008-02-19 10:50:00,16.59,16.64,16.59,16.64,517500.0,11.4924,11.5271,11.4924,11.5271,517500.0
2008-02-19 10:55:00,16.64,16.67,16.63,16.65,740700.0,11.5271,11.5478,11.5201,11.534,740700.0
2008-02-19 11:00:00,16.65,16.66,16.58,16.58,738000.0,11.534,11.5409,11.4855,11.4855,738000.0
2008-02-19 11:05:00,16.58,16.65,16.57,16.64,464700.0,11.4855,11.534,11.4786,11.5271,464700.0
2008-02-19 11:10:00,16.64,16.64,16.59,16.6,363900.0,11.5271,11.5271,11.4924,11.4993,363900.0
2008-02-19 11:15:00,16.6,16.64,16.6,16.63,387600.0,11.4993,11.5271,11.4993,11.5201,387600.0
2008-02-19 11:20:00,16.63,16.65,16.62,16.65,649200.0,11.5201,11.534,11.5132,11.534,649200.0
2008-02-19 11:25:00,16.65,16.71,16.65,16.69,1348500.0,11.534,11.5755,11.534,11.5617,1348500.0
2008-02-19 11:30:00,16.69,16.74,16.68,16.73,2379900.0,11.5617,11.5963,11.5548,11.5894,2379900.0
2008-02-19 11:35:00,16.73,16.75,16.6,16.68,1922400.0,11.5894,11.6033,11.4993,11.5548,1922400.0
2008-02-19 11:40:00,16.68,16.69,16.65,16.67,638400.0,11.5548,11.5617,11.534,11.5478,638400.0
2008-02-19 11:45:00,16.67,16.68,16.66,16.67,496200.0,11.5478,11.5548,11.5409,11.5478,496200.0
2008-02-19 11:50:00,16.67,16.67,16.66,16.67,346200.0,11.5478,11.5478,11.5409,11.5478,346200.0
2008-02-19 11:55:00,16.67,16.67,16.66,16.67,421800.0,11.5478,11.5478,11.5409,11.5478,421800.0
2008-02-19 12:00:00,16.67,16.67,16.66,16.67,306300.0,11.5478,11.5478,11.5409,11.5478,306300.0
2008-02-19 12:05:00,16.67,16.67,16.66,16.67,831600.0,11.5478,11.5478,11.5409,11.5478,831600.0
2008-02-19 12:10:00,16.67,16.68,16.65,16.67,1118400.0,11.5478,11.5548,11.534,11.5478,1118400.0
2008-02-19 12:15:00,16.67,16.67,16.61,16.64,824700.0,11.5478,11.5478,11.5063,11.5271,824700.0
2008-02-19 12:20:00,16.64,16.66,16.64,16.65,207300.0,11.5271,11.5409,11.5271,11.534,207300.0
2008-02-19 12:25:00,16.65,16.67,16.65,16.67,320700.0,11.534,11.5478,11.534,11.5478,320700.0
2008-02-19 12:30:00,16.67,16.67,16.63,16.64,376500.0,11.5478,11.5478,11.5201,11.5271,376500.0
2008-02-19 12:35:00,16.64,16.64,16.58,16.6,442200.0,11.5271,11.5271,11.4855,11.4993,442200.0
2008-02-19 12:40:00,16.6,16.62,16.55,16.56,439800.0,11.4993,11.5132,11.4647,11.4716,439800.0
2008-02-19 12:45:00,16.56,16.6,16.55,16.6,280800.0,11.4716,11.4993,11.4647,11.4993,280800.0
2008-02-19 12:50:00,16.6,16.6,16.58,16.6,213600.0,11.4993,11.4993,11.4855,11.4993,213600.0
2008-02-19 12:55:00,16.6,16.62,16.57,16.58,326700.0,11.4993,11.5132,11.4786,11.4855,326700.0
2008-02-19 13:00:00,16.58,16.63,16.58,16.6,546000.0,11.4855,11.5201,11.4855,11.4993,546000.0
2008-02-19 13:05:00,16.6,16.61,16.57,16.6,318300.0,11.4993,11.5063,11.4786,11.4993,318300.0
2008-02-19 13:10:00,16.6,16.62,16.6,16.62,220200.0,11.4993,11.5132,11.4993,11.5132,220200.0
2008-02-19 13:15:00,16.61,16.64,16.61,16.64,428700.0,11.5063,11.5271,11.5063,11.5271,428700.0
2008-02-19 13:20:00,16.64,16.66,16.63,16.65,267900.0,11.5271,11.5409,11.5201,11.534,267900.0
2008-02-19 13:25:00,16.65,16.68,16.64,16.64,388500.0,11.534,11.5548,11.5271,11.5271,388500.0
2008-02-19 13:30:00,16.64,16.64,16.6,16.62,336000.0,11.5271,11.5271,11.4993,11.5132,336000.0
2008-02-19 13:35:00,16.62,16.63,16.62,16.63,150300.0,11.5132,11.5201,11.5132,11.5201,150300.0
2008-02-19 13:40:00,16.63,16.65,16.62,16.62,505200.0,11.5201,11.534,11.5132,11.5132,505200.0
2008-02-19 13:45:00,16.62,16.63,16.61,16.62,336600.0,11.5132,11.5201,11.5063,11.5132,336600.0
2008-02-19 13:50:00,16.62,16.64,16.62,16.63,428400.0,11.5132,11.5271,11.5132,11.5201,428400.0
2008-02-19 13:55:00,16.63,16.64,16.6,16.61,413400.0,11.5201,11.5271,11.4993,11.5063,413400.0
2008-02-19 14:00:00,16.61,16.61,16.6,16.6,370500.0,11.5063,11.5063,11.4993,11.4993,370500.0
2008-02-19 14:05:00,16.61,16.63,16.6,16.63,313200.0,11.5063,11.5201,11.4993,11.5201,313200.0
2008-02-19 14:10:00,16.63,16.64,16.62,16.62,386700.0,11.5201,11.5271,11.5132,11.5132,386700.0
2008-02-19 14:15:00,16.62,16.63,16.62,16.63,506100.0,11.5132,11.5201,11.5132,11.5201,506100.0
2008-02-19 14:20:00,16.63,16.65,16.63,16.63,1174200.0,11.5201,11.534,11.5201,11.5201,1174200.0
2008-02-19 14:25:00,16.63,16.64,16.57,16.57,801900.0,11.5201,11.5271,11.4786,11.4786,801900.0
2008-02-19 14:30:00,16.57,16.59,16.55,16.56,651900.0,11.4786,11.4924,11.4647,11.4716,651900.0
2008-02-19 14:35:00,16.56,16.58,16.53,16.58,921600.0,11.4716,11.4855,11.4509,11.4855,921600.0
2008-02-19 14:40:00,16.58,16.6,16.56,16.57,393300.0,11.4855,11.4993,11.4716,11.4786,393300.0
2008-02-19 14:45:00,16.57,16.58,16.54,16.56,441300.0,11.4786,11.4855,11.4578,11.4716,441300.0
2008-02-19 14:50:00,16.55,16.56,16.53,16.55,460500.0,11.4647,11.4716,11.4509,11.4647,460500.0
2008-02-19 14:55:00,16.55,16.56,16.52,16.53,562200.0,11.4647,11.4716,11.4439,11.4509,562200.0
2008-02-19 15:00:00,16.53,16.54,16.5,16.51,684000.0,11.4509,11.4578,11.4301,11.437,684000.0
2008-02-19 15:05:00,16.51,16.53,16.51,16.53,810900.0,11.437,11.4509,11.437,11.4509,810900.0
2008-02-19 15:10:00,16.53,16.55,16.53,16.55,556200.0,11.4509,11.4647,11.4509,11.4647,556200.0
2008-02-19 15:15:00,16.55,16.56,16.54,16.55,441300.0,11.4647,11.4716,11.4578,11.4647,441300.0
2008-02-19 15:20:00,16.55,16.55,16.51,16.53,923700.0,11.4647,11.4647,11.437,11.4509,923700.0
2008-02-19 15:25:00,16.53,16.57,16.51,16.55,725400.0,11.4509,11.4786,11.437,11.4647,725400.0
2008-02-19 15:30:00,16.56,16.59,16.55,16.56,850200.0,11.4716,11.4924,11.4647,11.4716,850200.0
2008-02-19 15:35:00,16.56,16.6,16.56,16.58,789900.0,11.4716,11.4993,11.4716,11.4855,789900.0
2008-02-19 15:40:00,16.59,16.6,16.57,16.58,1029000.0,11.4924,11.4993,11.4786,11.4855,1029000.0
2008-02-19 15:45:00,16.58,16.59,16.53,16.53,1048800.0,11.4855,11.4924,11.4509,11.4509,1048800.0
2008-02-19 15:50:00,16.53,16.55,16.5,16.53,1861800.0,11.4509,11.4647,11.4301,11.4509,1861800.0
2008-02-19 15:55:00,16.53,16.56,16.52,16.53,1275900.0,11.4509,11.4716,11.4439,11.4509,1275900.0
2008-02-20 09:30:00,16.43,16.48,16.34,16.36,1434900.0,11.3816,11.4162,11.3192,11.3331,1434900.0
2008-02-20 09:35:00,16.37,16.49,16.34,16.44,1654800.0,11.34,11.4231,11.3192,11.3885,1654800.0
2008-02-20 09:40:00,16.44,16.47,16.4,16.44,903000.0,11.3885,11.4093,11.3608,11.3885,903000.0
2008-02-20 09:45:00,16.44,16.45,16.38,16.41,637500.0,11.3885,11.3954,11.3469,11.3677,637500.0
2008-02-20 09:50:00,16.42,16.52,16.41,16.5,965400.0,11.3747,11.4439,11.3677,11.4301,965400.0
2008-02-20 09:55:00,16.5,16.5,16.44,16.44,1028400.0,11.4301,11.4301,11.3885,11.3885,1028400.0
2008-02-20 10:00:00,16.44,16.46,16.41,16.42,751500.0,11.3885,11.4024,11.3677,11.3747,751500.0
2008-02-20 10:05:00,16.42,16.44,16.37,16.44,766500.0,11.3747,11.3885,11.34,11.3885,766500.0
2008-02-20 10:10:00,16.44,16.44,16.4,16.41,645300.0,11.3885,11.3885,11.3608,11.3677,645300.0
2008-02-20 10:15:00,16.41,16.47,16.39,16.47,689700.0,11.3677,11.4093,11.3539,11.4093,689700.0
2008-02-20 10:20:00,16.47,16.5,16.46,16.49,1158300.0,11.4093,11.4301,11.4024,11.4231,1158300.0
2008-02-20 10:25:00,16.49,16.52,16.48,16.51,1006200.0,11.4231,11.4439,11.4162,11.437,1006200.0
2008-02-20 10:30:00,16.51,16.54,16.49,16.53,925200.0,11.437,11.4578,11.4231,11.4509,925200.0
2008-02-20 10:35:00,16.52,16.55,16.49,16.54,848400.0,11.4439,11.4647,11.4231,11.4578,848400.0
2008-02-20 10:40:00,16.54,16.56,16.51,16.53,1105500.0,11.4578,11.4716,11.437,11.4509,1105500.0
2008-02-20 10:45:00,16.53,16.55,16.46,16.48,1005300.0,11.4509,11.4647,11.4024,11.4162,1005300.0
2008-02-20 10:50:00,16.49,16.5,16.43,16.47,582600.0,11.4231,11.4301,11.3816,11.4093,582600.0
2008-02-20 10:55:00,16.47,16.5,16.44,16.46,374100.0,11.4093,11.4301,11.3885,11.4024,374100.0
2008-02-20 11:00:00,16.46,16.48,16.45,16.47,355200.0,11.4024,11.4162,11.3954,11.4093,355200.0
2008-02-20 11:05:00,16.48,16.49,16.42,16.44,582900.0,11.4162,11.4231,11.3747,11.3885,582900.0
2008-02-20 11:10:00,16.44,16.47,16.43,16.44,440400.0,11.3885,11.4093,11.3816,11.3885,440400.0
2008-02-20 11:15:00,16.44,16.45,16.41,16.44,456300.0,11.3885,11.3954,11.3677,11.3885,456300.0
2008-02-20 11:20:00,16.45,16.45,16.42,16.44,657600.0,11.3954,11.3954,11.3747,11.3885,657600.0
2008-02-20 11:25:00,16.44,16.45,16.4,16.42,392400.0,11.3885,11.3954,11.3608,11.3747,392400.0
2008-02-20 11:30:00,16.42,16.42,16.39,16.4,366300.0,11.3747,11.3747,11.3539,11.3608,366300.0
2008-02-20 11:35:00,16.4,16.4,16.35,16.36,773700.0,11.3608,11.3608,11.3262,11.3331,773700.0
2008-02-20 11:40:00,16.36,16.38,16.36,16.37,481200.0,11.3331,11.3469,11.3331,11.34,481200.0
2008-02-20 11:45:00,16.37,16.38,16.36,16.37,519600.0,11.34,11.3469,11.3331,11.34,519600.0
2008-02-20 11:50:00,16.37,16.39,16.37,16.38,525900.0,11.34,11.3539,11.34,11.3469,525900.0
2008-02-20 11:55:00,16.38,16.39,16.37,16.38,480600.0,11.3469,11.3539,11.34,11.3469,480600.0
2008-02-20 12:00:00,16.38,16.44,16.34,16.43,873900.0,11.3469,11.3885,11.3192,11.3816,873900.0
2008-02-20 12:05:00,16.42,16.45,16.37,16.44,996000.0,11.3747,11.3954,11.34,11.3885,996000.0
2008-02-20 12:10:00,16.44,16.46,16.38,16.43,930600.0,11.3885,11.4024,11.3469,11.3816,930600.0
2008-02-20 12:15:00,16.43,16.47,16.41,16.42,762600.0,11.3816,11.4093,11.3677,11.3747,762600.0
2008-02-20 12:20:00,16.42,16.48,16.42,16.45,1177200.0,11.3747,11.4162,11.3747,11.3954,1177200.0
2008-02-20 12:25:00,16.45,16.47,16.43,16.46,703200.0,11.3954,11.4093,11.3816,11.4024,703200.0
2008-02-20 12:30:00,16.46,16.5,16.44,16.48,680100.0,11.4024,11.4301,11.3885,11.4162,680100.0
2008-02-20 12:35:00,16.48,16.49,16.45,16.47,738300.0,11.4162,11.4231,11.3954,11.4093,738300.0
2008-02-20 12:40:00,16.47,16.48,16.45,16.46,459000.0,11.4093,11.4162,11.3954,11.4024,459000.0
2008-02-20 12:45:00,16.46,16.47,16.45,16.46,715500.0,11.4024,11.4093,11.3954,11.4024,715500.0
2008-02-20 12:50:00,16.46,16.49,16.46,16.47,609900.0,11.4024,11.4231,11.4024,11.4093,609900.0
2008-02-20 12:55:00,16.47,16.49,16.46,16.46,283200.0,11.4093,11.4231,11.4024,11.4024,283200.0
2008-02-20 13:00:00,16.46,16.53,16.46,16.53,526800.0,11.4024,11.4509,11.4024,11.4509,526800.0
2008-02-20 13:05:00,16.53,16.58,16.53,16.56,650400.0,11.4509,11.4855,11.4509,11.4716,650400.0
2008-02-20 13:10:00,16.56,16.58,16.52,16.52,554400.0,11.4716,11.4855,11.4439,11.4439,554400.0
2008-02-20 13:15:00,16.53,16.56,16.52,16.55,425100.0,11.4509,11.4716,11.4439,11.4647,425100.0
2008-02-20 13:20:00,16.55,16.55,16.51,16.52,1255500.0,11.4647,11.4647,11.437,11.4439,1255500.0
2008-02-20 13:25:00,16.52,16.55,16.52,16.54,1255500.0,11.4439,11.4647,11.4439,11.4578,1255500.0
2008-02-20 13:30:00,16.54,16.56,16.53,16.55,802200.0,11.4578,11.4716,11.4509,11.4647,802200.0
2008-02-20 13:35:00,16.55,16.56,16.51,16.55,646200.0,11.4647,11.4716,11.437,11.4647,646200.0
2008-02-20 13:40:00,16.55,16.58,16.54,16.57,606600.0,11.4647,11.4855,11.4578,11.4786,606600.0
2008-02-20 13:45:00,16.57,16.58,16.51,16.52,428100.0,11.4786,11.4855,11.437,11.4439,428100.0
2008-02-20 13:50:00,16.52,16.54,16.52,16.53,384600.0,11.4439,11.4578,11.4439,11.4509,384600.0
2008-02-20 13:55:00,16.53,16.54,16.5,16.51,547500.0,11.4509,11.4578,11.4301,11.437,547500.0
2008-02-20 14:00:00,16.5,16.55,16.45,16.53,1285200.0,11.4301,11.4647,11.3954,11.4509,1285200.0
2008-02-20 14:05:00,16.53,16.6,16.53,16.56,1186500.0,11.4509,11.4993,11.4509,11.4716,1186500.0
2008-02-20 14:10:00,16.56,16.56,16.51,16.52,773400.0,11.4716,11.4716,11.437,11.4439,773400.0
2008-02-20 14:15:00,16.52,16.57,16.5,16.51,717900.0,11.4439,11.4786,11.4301,11.437,717900.0
2008-02-20 14:20:00,16.51,16.56,16.49,16.52,966900.0,11.437,11.4716,11.4231,11.4439,966900.0
2008-02-20 14:25:00,16.53,16.54,16.52,16.54,852600.0,11.4509,11.4578,11.4439,11.4578,852600.0
2008-02-20 14:30:00,16.54,16.58,16.53,16.53,749700.0,11.4578,11.4855,11.4509,11.4509,749700.0
2008-02-20 14:35:00,16.53,16.55,16.52,16.53,655500.0,11.4509,11.4647,11.4439,11.4509,655500.0
2008-02-20 14:40:00,16.53,16.57,16.51,16.55,717300.0,11.4509,11.4786,11.437,11.4647,717300.0
2008-02-20 14:45:00,16.55,16.61,16.55,16.61,935100.0,11.4647,11.5063,11.4647,11.5063,935100.0
2008-02-20 14:50:00,16.61,16.63,16.59,16.63,1105800.0,11.5063,11.5201,11.4924,11.5201,1105800.0
2008-02-20 14:55:00,16.63,16.66,16.57,16.58,1294200.0,11.5201,11.5409,11.4786,11.4855,1294200.0
2008-02-20 15:00:00,16.58,16.61,16.56,16.6,739200.0,11.4855,11.5063,11.4716,11.4993,739200.0
2008-02-20 15:05:00,16.59,16.63,16.56,16.58,857400.0,11.4924,11.5201,11.4716,11.4855,857400.0
2008-02-20 15:10:00,16.58,16.62,16.56,16.56,626400.0,11.4855,11.5132,11.4716,11.4716,626400.0
2008-02-20 15:15:00,16.57,16.59,16.56,16.57,606600.0,11.4786,11.4924,11.4716,11.4786,606600.0
2008-02-20 15:20:00,16.57,16.6,16.52,16.53,682200.0,11.4786,11.4993,11.4439,11.4509,682200.0
2008-02-20 15:25:00,16.53,16.58,16.53,16.58,707100.0,11.4509,11.4855,11.4509,11.4855,707100.0
2008-02-20 15:30:00,16.58,16.59,16.56,16.57,923700.0,11.4855,11.4924,11.4716,11.4786,923700.0
2008-02-20 15:35:00,16.57,16.57,16.53,16.56,840000.0,11.4786,11.4786,11.4509,11.4716,840000.0
2008-02-20 15:40:00,16.56,16.57,16.36,16.53,945600.0,11.4716,11.4786,11.3331,11.4509,945600.0
2008-02-20 15:45:00,16.53,16.56,16.49,16.56,1230000.0,11.4509,11.4716,11.4231,11.4716,1230000.0
2008-02-20 15:50:00,16.56,16.57,16.54,16.55,1194300.0,11.4716,11.4786,11.4578,11.4647,1194300.0
2008-02-20 15:55:00,16.55,16.58,16.52,16.58,1428300.0,11.4647,11.4855,11.4439,11.4855,1428300.0
2008-02-21 09:30:00,16.62,16.66,16.58,16.59,1278300.0,11.5132,11.5409,11.4855,11.4924,1278300.0
2008-02-21 09:35:00,16.59,16.69,16.58,16.68,755100.0,11.4924,11.5617,11.4855,11.5548,755100.0
2008-02-21 09:40:00,16.68,16.74,16.63,16.7,1890600.0,11.5548,11.5963,11.5201,11.5686,1890600.0
2008-02-21 09:45:00,16.7,16.7,16.66,16.68,1334100.0,11.5686,11.5686,11.5409,11.5548,1334100.0
2008-02-21 09:50:00,16.68,16.68,16.64,16.64,1360500.0,11.5548,11.5548,11.5271,11.5271,1360500.0
2008-02-21 09:55:00,16.64,16.67,16.64,16.65,1475100.0,11.5271,11.5478,11.5271,11.534,1475100.0
2008-02-21 10:00:00,16.65,16.66,16.61,16.63,1617900.0,11.534,11.5409,11.5063,11.5201,1617900.0
2008-02-21 10:05:00,16.64,16.66,16.62,16.66,1336800.0,11.5271,11.5409,11.5132,11.5409,1336800.0
2008-02-21 10:10:00,16.66,16.67,16.64,16.66,828300.0,11.5409,11.5478,11.5271,11.5409,828300.0
2008-02-21 10:15:00,16.66,16.67,16.62,16.62,838800.0,11.5409,11.5478,11.5132,11.5132,838800.0
2008-02-21 10:20:00,16.62,16.65,16.62,16.65,588900.0,11.5132,11.534,11.5132,11.534,588900.0
2008-02-21 10:25:00,16.65,16.65,16.61,16.62,1545900.0,11.534,11.534,11.5063,11.5132,1545900.0
2008-02-21 10:30:00,16.62,16.64,16.61,16.63,1316700.0,11.5132,11.5271,11.5063,11.5201,1316700.0
2008-02-21 10:35:00,16.63,16.65,16.62,16.65,471900.0,11.5201,11.534,11.5132,11.534,471900.0
2008-02-21 10:40:00,16.65,16.65,16.61,16.63,574500.0,11.534,11.534,11.5063,11.5201,574500.0
2008-02-21 10:45:00,16.63,16.66,16.62,16.65,1016400.0,11.5201,11.5409,11.5132,11.534,1016400.0
2008-02-21 10:50:00,16.65,16.66,16.61,16.61,1144200.0,11.534,11.5409,11.5063,11.5063,1144200.0
2008-02-21 10:55:00,16.61,16.61,16.58,16.59,760200.0,11.5063,11.5063,11.4855,11.4924,760200.0
2008-02-21 11:00:00,16.58,16.59,16.57,16.59,671100.0,11.4855,11.4924,11.4786,11.4924,671100.0
2008-02-21 11:05:00,16.59,16.6,16.58,16.59,591900.0,11.4924,11.4993,11.4855,11.4924,591900.0
2008-02-21 11:10:00,16.59,16.6,16.57,16.58,530400.0,11.4924,11.4993,11.4786,11.4855,530400.0
2008-02-21 11:15:00,16.59,16.62,16.58,16.61,515400.0,11.4924,11.5132,11.4855,11.5063,515400.0
2008-02-21 11:20:00,16.6,16.61,16.57,16.59,824100.0,11.4993,11.5063,11.4786,11.4924,824100.0
2008-02-21 11:25:00,16.59,16.61,16.58,16.6,995400.0,11.4924,11.5063,11.4855,11.4993,995400.0
2008-02-21 11:30:00,16.6,16.65,16.6,16.64,482100.0,11.4993,11.534,11.4993,11.5271,482100.0
2008-02-21 11:35:00,16.64,16.65,16.6,16.6,743100.0,11.5271,11.534,11.4993,11.4993,743100.0
2008-02-21 11:40:00,16.6,16.66,16.6,16.64,703500.0,11.4993,11.5409,11.4993,11.5271,703500.0
2008-02-21 11:45:00,16.63,16.67,16.63,16.66,545100.0,11.5201,11.5478,11.5201,11.5409,545100.0
2008-02-21 11:50:00,16.66,16.67,16.64,16.65,402600.0,11.5409,11.5478,11.5271,11.534,402600.0
2008-02-21 11:55:00,16.65,16.67,16.64,16.66,227400.0,11.534,11.5478,11.5271,11.5409,227400.0
2008-02-21 12:00:00,16.66,16.66,16.64,16.66,229800.0,11.5409,11.5409,11.5271,11.5409,229800.0
2008-02-21 12:05:00,16.66,16.66,16.64,16.64,376200.0,11.5409,11.5409,11.5271,11.5271,376200.0
2008-02-21 12:10:00,16.64,16.64,16.6,16.61,465000.0,11.5271,11.5271,11.4993,11.5063,465000.0
2008-02-21 12:15:00,16.61,16.61,16.59,16.61,717000.0,11.5063,11.5063,11.4924,11.5063,717000.0
2008-02-21 12:20:00,16.61,16.61,16.59,16.6,510600.0,11.5063,11.5063,11.4924,11.4993,510600.0
2008-02-21 12:25:00,16.6,16.61,16.59,16.6,292500.0,11.4993,11.5063,11.4924,11.4993,292500.0
2008-02-21 12:30:00,16.6,16.61,16.59,16.6,1039200.0,11.4993,11.5063,11.4924,11.4993,1039200.0
2008-02-21 12:35:00,16.6,16.61,16.59,16.6,254700.0,11.4993,11.5063,11.4924,11.4993,254700.0
2008-02-21 12:40:00,16.6,16.63,16.6,16.61,707400.0,11.4993,11.5201,11.4993,11.5063,707400.0
2008-02-21 12:45:00,16.61,16.61,16.59,16.59,375000.0,11.5063,11.5063,11.4924,11.4924,375000.0
2008-02-21 12:50:00,16.59,16.6,16.59,16.6,635700.0,11.4924,11.4993,11.4924,11.4993,635700.0
2008-02-21 12:55:00,16.6,16.61,16.59,16.6,439800.0,11.4993,11.5063,11.4924,11.4993,439800.0
2008-02-21 13:00:00,16.61,16.61,16.59,16.61,588600.0,11.5063,11.5063,11.4924,11.5063,588600.0
2008-02-21 13:05:00,16.61,16.61,16.6,16.6,320400.0,11.5063,11.5063,11.4993,11.4993,320400.0
2008-02-21 13:10:00,16.6,16.6,16.57,16.6,1006500.0,11.4993,11.4993,11.4786,11.4993,1006500.0
2008-02-21 13:15:00,16.59,16.61,16.59,16.6,267000.0,11.4924,11.5063,11.4924,11.4993,267000.0
2008-02-21 13:20:00,16.6,16.61,16.59,16.61,690300.0,11.4993,11.5063,11.4924,11.5063,690300.0
2008-02-21 13:25:00,16.61,16.62,16.6,16.61,784200.0,11.5063,11.5132,11.4993,11.5063,784200.0
2008-02-21 13:30:00,16.61,16.62,16.6,16.6,436200.0,11.5063,11.5132,11.4993,11.4993,436200.0
2008-02-21 13:35:00,16.6,16.6,16.58,16.59,1268700.0,11.4993,11.4993,11.4855,11.4924,1268700.0
2008-02-21 13:40:00,16.59,16.6,16.58,16.59,816300.0,11.4924,11.4993,11.4855,11.4924,816300.0
2008-02-21 13:45:00,16.59,16.6,16.59,16.59,548100.0,11.4924,11.4993,11.4924,11.4924,548100.0
2008-02-21 13:50:00,16.59,16.61,16.59,16.6,481800.0,11.4924,11.5063,11.4924,11.4993,481800.0
2008-02-21 13:55:00,16.6,16.64,16.6,16.62,531000.0,11.4993,11.5271,11.4993,11.5132,531000.0
2008-02-21 14:00:00,16.62,16.64,16.61,16.62,364500.0,11.5132,11.5271,11.5063,11.5132,364500.0
2008-02-21 14:05:00,16.61,16.62,16.61,16.62,660900.0,11.5063,11.5132,11.5063,11.5132,660900.0
2008-02-21 14:10:00,16.62,16.63,16.6,16.61,388500.0,11.5132,11.5201,11.4993,11.5063,388500.0
2008-02-21 14:15:00,16.61,16.63,16.61,16.62,450000.0,11.5063,11.5201,11.5063,11.5132,450000.0
2008-02-21 14:20:00,16.62,16.64,16.62,16.63,419700.0,11.5132,11.5271,11.5132,11.5201,419700.0
2008-02-21 14:25:00,16.63,16.67,16.62,16.66,717000.0,11.5201,11.5478,11.5132,11.5409,717000.0
2008-02-21 14:30:00,16.67,16.68,16.65,16.65,1037700.0,11.5478,11.5548,11.534,11.534,1037700.0
2008-02-21 14:35:00,16.66,16.67,16.65,16.66,523500.0,11.5409,11.5478,11.534,11.5409,523500.0
2008-02-21 14:40:00,16.66,16.66,16.65,16.65,549300.0,11.5409,11.5409,11.534,11.534,549300.0
2008-02-21 14:45:00,16.66,16.66,16.64,16.66,1153800.0,11.5409,11.5409,11.5271,11.5409,1153800.0
2008-02-21 14:50:00,16.65,16.66,16.64,16.66,493200.0,11.534,11.5409,11.5271,11.5409,493200.0
2008-02-21 14:55:00,16.66,16.66,16.64,16.65,682500.0,11.5409,11.5409,11.5271,11.534,682500.0
2008-02-21 15:00:00,16.65,16.65,16.62,16.62,966300.0,11.534,11.534,11.5132,11.5132,966300.0
2008-02-21 15:05:00,16.62,16.64,16.6,16.64,1147200.0,11.5132,11.5271,11.4993,11.5271,1147200.0
2008-02-21 15:10:00,16.64,16.65,16.62,16.63,1092000.0,11.5271,11.534,11.5132,11.5201,1092000.0
2008-02-21 15:15:00,16.63,16.63,16.61,16.61,896400.0,11.5201,11.5201,11.5063,11.5063,896400.0
2008-02-21 15:20:00,16.61,16.63,16.59,16.62,749100.0,11.5063,11.5201,11.4924,11.5132,749100.0
2008-02-21 15:25:00,16.62,16.63,16.59,16.6,967200.0,11.5132,11.5201,11.4924,11.4993,967200.0
2008-02-21 15:30:00,16.6,16.63,16.59,16.62,656400.0,11.4993,11.5201,11.4924,11.5132,656400.0
2008-02-21 15:35:00,16.62,16.63,16.57,16.58,1223700.0,11.5132,11.5201,11.4786,11.4855,1223700.0
2008-02-21 15:40:00,16.58,16.6,16.57,16.58,1008900.0,11.4855,11.4993,11.4786,11.4855,1008900.0
2008-02-21 15:45:00,16.59,16.6,16.57,16.58,1002900.0,11.4924,11.4993,11.4786,11.4855,1002900.0
2008-02-21 15:50:00,16.58,16.58,16.53,16.54,1376700.0,11.4855,11.4855,11.4509,11.4578,1376700.0
2008-02-21 15:55:00,16.54,16.59,16.53,16.59,2991600.0,11.4578,11.4924,11.4509,11.4924,2991600.0
2008-02-22 09:30:00,16.63,16.66,16.6,16.62,575700.0,11.5201,11.5409,11.4993,11.5132,575700.0
2008-02-22 09:35:00,16.62,16.65,16.61,16.62,360000.0,11.5132,11.534,11.5063,11.5132,360000.0
2008-02-22 09:40:00,16.63,16.64,16.55,16.55,706500.0,11.5201,11.5271,11.4647,11.4647,706500.0
2008-02-22 09:45:00,16.55,16.6,16.54,16.55,645600.0,11.4647,11.4993,11.4578,11.4647,645600.0
2008-02-22 09:50:00,16.55,16.56,16.52,16.55,531900.0,11.4647,11.4716,11.4439,11.4647,531900.0
2008-02-22 09:55:00,16.54,16.6,16.54,16.59,624600.0,11.4578,11.4993,11.4578,11.4924,624600.0
2008-02-22 10:00:00,16.6,16.61,16.55,16.57,754200.0,11.4993,11.5063,11.4647,11.4786,754200.0
2008-02-22 10:05:00,16.57,16.61,16.57,16.6,585000.0,11.4786,11.5063,11.4786,11.4993,585000.0
2008-02-22 10:10:00,16.6,16.62,16.57,16.61,1063800.0,11.4993,11.5132,11.4786,11.5063,1063800.0
2008-02-22 10:15:00,16.61,16.61,16.59,16.59,509400.0,11.5063,11.5063,11.4924,11.4924,509400.0
2008-02-22 10:20:00,16.59,16.62,16.59,16.62,1377000.0,11.4924,11.5132,11.4924,11.5132,1377000.0
2008-02-22 10:25:00,16.62,16.67,16.62,16.64,1269900.0,11.5132,11.5478,11.5132,11.5271,1269900.0
2008-02-22 10:30:00,16.64,16.65,16.6,16.6,1477800.0,11.5271,11.534,11.4993,11.4993,1477800.0
2008-02-22 10:35:00,16.6,16.61,16.57,16.58,786000.0,11.4993,11.5063,11.4786,11.4855,786000.0
2008-02-22 10:40:00,16.58,16.6,16.55,16.6,1209600.0,11.4855,11.4993,11.4647,11.4993,1209600.0
2008-02-22 10:45:00,16.6,16.6,16.57,16.58,685200.0,11.4993,11.4993,11.4786,11.4855,685200.0
2008-02-22 10:50:00,16.58,16.6,16.56,16.59,508200.0,11.4855,11.4993,11.4716,11.4924,508200.0
2008-02-22 10:55:00,16.59,16.62,16.58,16.61,705900.0,11.4924,11.5132,11.4855,11.5063,705900.0
2008-02-22 11:00:00,16.61,16.64,16.59,16.6,517200.0,11.5063,11.5271,11.4924,11.4993,517200.0
2008-02-22 11:05:00,16.6,16.6,16.58,16.59,344100.0,11.4993,11.4993,11.4855,11.4924,344100.0
2008-02-22 11:10:00,16.59,16.61,16.57,16.61,352200.0,11.4924,11.5063,11.4786,11.5063,352200.0
2008-02-22 11:15:00,16.61,16.65,16.61,16.65,668100.0,11.5063,11.534,11.5063,11.534,668100.0
2008-02-22 11:20:00,16.65,16.67,16.64,16.66,753300.0,11.534,11.5478,11.5271,11.5409,753300.0
2008-02-22 11:25:00,16.67,16.68,16.65,16.65,870000.0,11.5478,11.5548,11.534,11.534,870000.0
2008-02-22 11:30:00,16.66,16.7,16.64,16.7,440400.0,11.5409,11.5686,11.5271,11.5686,440400.0
2008-02-22 11:35:00,16.7,16.73,16.69,16.73,660900.0,11.5686,11.5894,11.5617,11.5894,660900.0
2008-02-22 11:40:00,16.73,16.73,16.66,16.67,495300.0,11.5894,11.5894,11.5409,11.5478,495300.0
2008-02-22 11:45:00,16.66,16.68,16.63,16.65,337800.0,11.5409,11.5548,11.5201,11.534,337800.0
2008-02-22 11:50:00,16.65,16.66,16.65,16.66,381000.0,11.534,11.5409,11.534,11.5409,381000.0
2008-02-22 11:55:00,16.65,16.65,16.62,16.64,317700.0,11.534,11.534,11.5132,11.5271,317700.0
2008-02-22 12:00:00,16.64,16.65,16.62,16.63,335100.0,11.5271,11.534,11.5132,11.5201,335100.0
2008-02-22 12:05:00,16.63,16.63,16.59,16.6,390000.0,11.5201,11.5201,11.4924,11.4993,390000.0
2008-02-22 12:10:00,16.6,16.61,16.55,16.59,563400.0,11.4993,11.5063,11.4647,11.4924,563400.0
2008-02-22 12:15:00,16.59,16.6,16.58,16.58,565800.0,11.4924,11.4993,11.4855,11.4855,565800.0
2008-02-22 12:20:00,16.58,16.58,16.54,16.54,414900.0,11.4855,11.4855,11.4578,11.4578,414900.0
2008-02-22 12:25:00,16.54,16.59,16.54,16.57,428400.0,11.4578,11.4924,11.4578,11.4786,428400.0
2008-02-22 12:30:00,16.57,16.58,16.55,16.56,314100.0,11.4786,11.4855,11.4647,11.4716,314100.0
2008-02-22 12:35:00,16.56,16.6,16.56,16.58,197400.0,11.4716,11.4993,11.4716,11.4855,197400.0
2008-02-22 12:40:00,16.58,16.61,16.57,16.61,321900.0,11.4855,11.5063,11.4786,11.5063,321900.0
2008-02-22 12:45:00,16.6,16.62,16.57,16.57,312600.0,11.4993,11.5132,11.4786,11.4786,312600.0
2008-02-22 12:50:00,16.57,16.59,16.56,16.57,263100.0,11.4786,11.4924,11.4716,11.4786,263100.0
2008-02-22 12:55:00,16.57,16.59,16.57,16.57,216600.0,11.4786,11.4924,11.4786,11.4786,216600.0
2008-02-22 13:00:00,16.57,16.58,16.55,16.56,284100.0,11.4786,11.4855,11.4647,11.4716,284100.0
2008-02-22 13:05:00,16.55,16.58,16.55,16.58,330000.0,11.4647,11.4855,11.4647,11.4855,330000.0
2008-02-22 13:10:00,16.57,16.6,16.57,16.58,134100.0,11.4786,11.4993,11.4786,11.4855,134100.0
2008-02-22 13:15:00,16.58,16.62,16.57,16.6,191400.0,11.4855,11.5132,11.4786,11.4993,191400.0
2008-02-22 13:20:00,16.6,16.61,16.56,16.57,309300.0,11.4993,11.5063,11.4716,11.4786,309300.0
2008-02-22 13:25:00,16.57,16.59,16.55,16.55,327900.0,11.4786,11.4924,11.4647,11.4647,327900.0
2008-02-22 13:30:00,16.54,16.55,16.5,16.52,452700.0,11.4578,11.4647,11.4301,11.4439,452700.0
2008-02-22 13:35:00,16.52,16.56,16.51,16.54,238500.0,11.4439,11.4716,11.437,11.4578,238500.0
2008-02-22 13:40:00,16.54,16.58,16.51,16.56,403200.0,11.4578,11.4855,11.437,11.4716,403200.0
2008-02-22 13:45:00,16.57,16.58,16.53,16.57,294300.0,11.4786,11.4855,11.4509,11.4786,294300.0
2008-02-22 13:50:00,16.57,16.59,16.56,16.58,276000.0,11.4786,11.4924,11.4716,11.4855,276000.0
2008-02-22 13:55:00,16.58,16.6,16.57,16.59,333900.0,11.4855,11.4993,11.4786,11.4924,333900.0
2008-02-22 14:00:00,16.59,16.6,16.54,16.55,361800.0,11.4924,11.4993,11.4578,11.4647,361800.0
2008-02-22 14:05:00,16.55,16.57,16.53,16.55,252000.0,11.4647,11.4786,11.4509,11.4647,252000.0
2008-02-22 14:10:00,16.55,16.56,16.53,16.54,479100.0,11.4647,11.4716,11.4509,11.4578,479100.0
2008-02-22 14:15:00,16.54,16.56,16.53,16.56,497400.0,11.4578,11.4716,11.4509,11.4716,497400.0
2008-02-22 14:20:00,16.56,16.58,16.52,16.54,839100.0,11.4716,11.4855,11.4439,11.4578,839100.0
2008-02-22 14:25:00,16.54,16.55,16.52,16.53,255000.0,11.4578,11.4647,11.4439,11.4509,255000.0
2008-02-22 14:30:00,16.53,16.53,16.51,16.52,283500.0,11.4509,11.4509,11.437,11.4439,283500.0
2008-02-22 14:35:00,16.52,16.56,16.52,16.54,262800.0,11.4439,11.4716,11.4439,11.4578,262800.0
2008-02-22 14:40:00,16.54,16.58,16.53,16.57,325200.0,11.4578,11.4855,11.4509,11.4786,325200.0
2008-02-22 14:45:00,16.57,16.57,16.53,16.57,363300.0,11.4786,11.4786,11.4509,11.4786,363300.0
2008-02-22 14:50:00,16.57,16.57,16.54,16.56,348000.0,11.4786,11.4786,11.4578,11.4716,348000.0
2008-02-22 14:55:00,16.56,16.6,16.55,16.55,501900.0,11.4716,11.4993,11.4647,11.4647,501900.0
2008-02-22 15:00:00,16.55,16.58,16.55,16.56,574800.0,11.4647,11.4855,11.4647,11.4716,574800.0
2008-02-22 15:05:00,16.56,16.56,16.54,16.54,372000.0,11.4716,11.4716,11.4578,11.4578,372000.0
2008-02-22 15:10:00,16.54,16.54,16.51,16.53,662700.0,11.4578,11.4578,11.437,11.4509,662700.0
2008-02-22 15:15:00,16.52,16.53,16.49,16.51,710100.0,11.4439,11.4509,11.4231,11.437,710100.0
2008-02-22 15:20:00,16.5,16.55,16.5,16.54,509100.0,11.4301,11.4647,11.4301,11.4578,509100.0
2008-02-22 15:25:00,16.54,16.6,16.53,16.6,772800.0,11.4578,11.4993,11.4509,11.4993,772800.0
2008-02-22 15:30:00,16.6,16.65,16.58,16.64,1462200.0,11.4993,11.534,11.4855,11.5271,1462200.0
2008-02-22 15:35:00,16.64,16.68,16.63,16.66,2091600.0,11.5271,11.5548,11.5201,11.5409,2091600.0
2008-02-22 15:40:00,16.66,16.7,16.63,16.67,2097000.0,11.5409,11.5686,11.5201,11.5478,2097000.0
2008-02-22 15:45:00,16.66,16.7,16.65,16.69,1785900.0,11.5409,11.5686,11.534,11.5617,1785900.0
2008-02-22 15:50:00,16.7,16.7,16.63,16.65,2081700.0,11.5686,11.5686,11.5201,11.534,2081700.0
2008-02-22 15:55:00,16.65,16.69,16.65,16.67,2477700.0,11.534,11.5617,11.534,11.5478,2477700.0
2008-02-25 09:30:00,16.73,16.75,16.69,16.73,1485600.0,11.5894,11.6033,11.5617,11.5894,1485600.0
2008-02-25 09:35:00,16.73,16.75,16.67,16.69,1565700.0,11.5894,11.6033,11.5478,11.5617,1565700.0
2008-02-25 09:40:00,16.69,16.7,16.66,16.67,1143900.0,11.5617,11.5686,11.5409,11.5478,1143900.0
2008-02-25 09:45:00,16.67,16.69,16.64,16.66,1514400.0,11.5478,11.5617,11.5271,11.5409,1514400.0
2008-02-25 09:50:00,16.66,16.67,16.57,16.61,960900.0,11.5409,11.5478,11.4786,11.5063,960900.0
2008-02-25 09:55:00,16.6,16.63,16.58,16.6,471900.0,11.4993,11.5201,11.4855,11.4993,471900.0
2008-02-25 10:00:00,16.61,16.67,16.61,16.66,792000.0,11.5063,11.5478,11.5063,11.5409,792000.0
2008-02-25 10:05:00,16.66,16.69,16.66,16.68,923400.0,11.5409,11.5617,11.5409,11.5548,923400.0
2008-02-25 10:10:00,16.68,16.71,16.63,16.67,1907100.0,11.5548,11.5755,11.5201,11.5478,1907100.0
2008-02-25 10:15:00,16.67,16.69,16.64,16.66,1363200.0,11.5478,11.5617,11.5271,11.5409,1363200.0
2008-02-25 10:20:00,16.66,16.7,16.64,16.68,842700.0,11.5409,11.5686,11.5271,11.5548,842700.0
2008-02-25 10:25:00,16.68,16.7,16.68,16.7,1045200.0,11.5548,11.5686,11.5548,11.5686,1045200.0
2008-02-25 10:30:00,16.7,16.73,16.7,16.72,1397700.0,11.5686,11.5894,11.5686,11.5825,1397700.0
2008-02-25 10:35:00,16.72,16.73,16.7,16.7,441900.0,11.5825,11.5894,11.5686,11.5686,441900.0
2008-02-25 10:40:00,16.7,16.71,16.67,16.71,1567800.0,11.5686,11.5755,11.5478,11.5755,1567800.0
2008-02-25 10:45:00,16.71,16.73,16.7,16.71,592200.0,11.5755,11.5894,11.5686,11.5755,592200.0
2008-02-25 10:50:00,16.72,16.77,16.72,16.74,1424700.0,11.5825,11.6171,11.5825,11.5963,1424700.0
2008-02-25 10:55:00,16.74,16.79,16.74,16.77,1450500.0,11.5963,11.631,11.5963,11.6171,1450500.0
2008-02-25 11:00:00,16.76,16.78,16.74,16.77,496500.0,11.6102,11.624,11.5963,11.6171,496500.0
2008-02-25 11:05:00,16.77,16.79,16.76,16.78,345900.0,11.6171,11.631,11.6102,11.624,345900.0
2008-02-25 11:10:00,16.78,16.8,16.77,16.79,518400.0,11.624,11.6379,11.6171,11.631,518400.0
2008-02-25 11:15:00,16.79,16.79,16.75,16.76,511200.0,11.631,11.631,11.6033,11.6102,511200.0
2008-02-25 11:20:00,16.76,16.78,16.75,16.76,614100.0,11.6102,11.624,11.6033,11.6102,614100.0
2008-02-25 11:25:00,16.76,16.77,16.75,16.76,357600.0,11.6102,11.6171,11.6033,11.6102,357600.0
2008-02-25 11:30:00,16.76,16.76,16.72,16.73,429300.0,11.6102,11.6102,11.5825,11.5894,429300.0
2008-02-25 11:35:00,16.73,16.74,16.71,16.72,441900.0,11.5894,11.5963,11.5755,11.5825,441900.0
2008-02-25 11:40:00,16.73,16.76,16.72,16.76,330600.0,11.5894,11.6102,11.5825,11.6102,330600.0
2008-02-25 11:45:00,16.76,16.77,16.75,16.75,360000.0,11.6102,11.6171,11.6033,11.6033,360000.0
2008-02-25 11:50:00,16.75,16.77,16.74,16.75,576900.0,11.6033,11.6171,11.5963,11.6033,576900.0
2008-02-25 11:55:00,16.75,16.76,16.7,16.73,885600.0,11.6033,11.6102,11.5686,11.5894,885600.0
2008-02-25 12:00:00,16.73,16.75,16.72,16.74,309000.0,11.5894,11.6033,11.5825,11.5963,309000.0
2008-02-25 12:05:00,16.74,16.76,16.73,16.75,406500.0,11.5963,11.6102,11.5894,11.6033,406500.0
2008-02-25 12:10:00,16.74,16.75,16.73,16.74,257400.0,11.5963,11.6033,11.5894,11.5963,257400.0
2008-02-25 12:15:00,16.74,16.74,16.7,16.71,329700.0,11.5963,11.5963,11.5686,11.5755,329700.0
2008-02-25 12:20:00,16.71,16.72,16.7,16.7,160800.0,11.5755,11.5825,11.5686,11.5686,160800.0
2008-02-25 12:25:00,16.71,16.73,16.71,16.73,624600.0,11.5755,11.5894,11.5755,11.5894,624600.0
2008-02-25 12:30:00,16.73,16.73,16.71,16.72,407700.0,11.5894,11.5894,11.5755,11.5825,407700.0
2008-02-25 12:35:00,16.72,16.74,16.71,16.73,740700.0,11.5825,11.5963,11.5755,11.5894,740700.0
2008-02-25 12:40:00,16.73,16.73,16.72,16.73,152700.0,11.5894,11.5894,11.5825,11.5894,152700.0
2008-02-25 12:45:00,16.73,16.73,16.71,16.71,318600.0,11.5894,11.5894,11.5755,11.5755,318600.0
2008-02-25 12:50:00,16.71,16.73,16.7,16.71,290400.0,11.5755,11.5894,11.5686,11.5755,290400.0
2008-02-25 12:55:00,16.71,16.72,16.68,16.7,350700.0,11.5755,11.5825,11.5548,11.5686,350700.0
2008-02-25 13:00:00,16.7,16.71,16.7,16.7,235800.0,11.5686,11.5755,11.5686,11.5686,235800.0
2008-02-25 13:05:00,16.7,16.76,16.7,16.72,430200.0,11.5686,11.6102,11.5686,11.5825,430200.0
2008-02-25 13:10:00,16.72,16.74,16.72,16.73,380100.0,11.5825,11.5963,11.5825,11.5894,380100.0
2008-02-25 13:15:00,16.72,16.73,16.7,16.7,255300.0,11.5825,11.5894,11.5686,11.5686,255300.0
2008-02-25 13:20:00,16.71,16.72,16.7,16.71,235800.0,11.5755,11.5825,11.5686,11.5755,235800.0
2008-02-25 13:25:00,16.71,16.71,16.68,16.69,300900.0,11.5755,11.5755,11.5548,11.5617,300900.0
2008-02-25 13:30:00,16.69,16.71,16.68,16.68,388500.0,11.5617,11.5755,11.5548,11.5548,388500.0
2008-02-25 13:35:00,16.68,16.71,16.67,16.7,424800.0,11.5548,11.5755,11.5478,11.5686,424800.0
2008-02-25 13:40:00,16.7,16.72,16.69,16.72,357300.0,11.5686,11.5825,11.5617,11.5825,357300.0
2008-02-25 13:45:00,16.72,16.73,16.71,16.72,463500.0,11.5825,11.5894,11.5755,11.5825,463500.0
2008-02-25 13:50:00,16.72,16.74,16.71,16.72,466200.0,11.5825,11.5963,11.5755,11.5825,466200.0
2008-02-25 13:55:00,16.72,16.72,16.71,16.71,268800.0,11.5825,11.5825,11.5755,11.5755,268800.0
2008-02-25 14:00:00,16.71,16.73,16.69,16.73,622800.0,11.5755,11.5894,11.5617,11.5894,622800.0
2008-02-25 14:05:00,16.73,16.73,16.71,16.72,578100.0,11.5894,11.5894,11.5755,11.5825,578100.0
2008-02-25 14:10:00,16.73,16.74,16.71,16.73,666600.0,11.5894,11.5963,11.5755,11.5894,666600.0
2008-02-25 14:15:00,16.73,16.73,16.71,16.72,288600.0,11.5894,11.5894,11.5755,11.5825,288600.0
2008-02-25 14:20:00,16.72,16.73,16.69,16.7,514500.0,11.5825,11.5894,11.5617,11.5686,514500.0
2008-02-25 14:25:00,16.71,16.77,16.71,16.77,2089500.0,11.5755,11.6171,11.5755,11.6171,2089500.0
2008-02-25 14:30:00,16.77,16.78,16.74,16.76,1448400.0,11.6171,11.624,11.5963,11.6102,1448400.0
2008-02-25 14:35:00,16.75,16.77,16.71,16.76,1224000.0,11.6033,11.6171,11.5755,11.6102,1224000.0
2008-02-25 14:40:00,16.76,16.8,16.72,16.72,1606200.0,11.6102,11.6379,11.5825,11.5825,1606200.0
2008-02-25 14:45:00,16.71,16.77,16.71,16.75,1047900.0,11.5755,11.6171,11.5755,11.6033,1047900.0
2008-02-25 14:50:00,16.75,16.76,16.72,16.74,1508100.0,11.6033,11.6102,11.5825,11.5963,1508100.0
2008-02-25 14:55:00,16.74,16.74,16.7,16.72,1079700.0,11.5963,11.5963,11.5686,11.5825,1079700.0
2008-02-25 15:00:00,16.72,16.74,16.71,16.72,947400.0,11.5825,11.5963,11.5755,11.5825,947400.0
2008-02-25 15:05:00,16.72,16.73,16.7,16.71,1187100.0,11.5825,11.5894,11.5686,11.5755,1187100.0
2008-02-25 15:10:00,16.7,16.72,16.67,16.69,1209900.0,11.5686,11.5825,11.5478,11.5617,1209900.0
2008-02-25 15:15:00,16.69,16.72,16.69,16.71,927900.0,11.5617,11.5825,11.5617,11.5755,927900.0
2008-02-25 15:20:00,16.71,16.74,16.7,16.71,1498500.0,11.5755,11.5963,11.5686,11.5755,1498500.0
2008-02-25 15:25:00,16.71,16.74,16.71,16.73,1374300.0,11.5755,11.5963,11.5755,11.5894,1374300.0
2008-02-25 15:30:00,16.73,16.73,16.71,16.73,1974300.0,11.5894,11.5894,11.5755,11.5894,1974300.0
2008-02-25 15:35:00,16.73,16.77,16.73,16.77,3480000.0,11.5894,11.6171,11.5894,11.6171,3480000.0
2008-02-25 15:40:00,16.76,16.8,16.76,16.77,3021000.0,11.6102,11.6379,11.6102,11.6171,3021000.0
2008-02-25 15:45:00,16.77,16.78,16.75,16.75,2479800.0,11.6171,11.624,11.6033,11.6033,2479800.0
2008-02-25 15:50:00,16.75,16.79,16.74,16.75,3191400.0,11.6033,11.631,11.5963,11.6033,3191400.0
2008-02-25 15:55:00,16.75,16.78,16.74,16.77,3392700.0,11.6033,11.624,11.5963,11.6171,3392700.0
2008-02-26 09:30:00,16.73,16.95,16.73,16.92,1966200.0,11.5894,11.7418,11.5894,11.721,1966200.0
2008-02-26 09:35:00,16.92,16.97,16.87,16.96,1500300.0,11.721,11.7557,11.6864,11.7487,1500300.0
2008-02-26 09:40:00,16.96,17.0,16.94,16.98,2522400.0,11.7487,11.7764,11.7349,11.7626,2522400.0
2008-02-26 09:45:00,16.98,17.02,16.95,16.97,2675100.0,11.7626,11.7903,11.7418,11.7557,2675100.0
2008-02-26 09:50:00,16.97,17.01,16.95,17.0,1451400.0,11.7557,11.7834,11.7418,11.7764,1451400.0
2008-02-26 09:55:00,17.0,17.01,16.98,17.0,1461600.0,11.7764,11.7834,11.7626,11.7764,1461600.0
2008-02-26 10:00:00,16.99,17.01,16.92,17.0,2105400.0,11.7695,11.7834,11.721,11.7764,2105400.0
2008-02-26 10:05:00,16.99,17.01,16.98,17.0,1085400.0,11.7695,11.7834,11.7626,11.7764,1085400.0
2008-02-26 10:10:00,17.0,17.01,16.98,16.99,1141200.0,11.7764,11.7834,11.7626,11.7695,1141200.0
2008-02-26 10:15:00,16.99,17.06,16.98,17.02,4290000.0,11.7695,11.818,11.7626,11.7903,4290000.0
2008-02-26 10:20:00,17.02,17.05,16.97,16.98,1621500.0,11.7903,11.8111,11.7557,11.7626,1621500.0
2008-02-26 10:25:00,16.98,16.98,16.93,16.98,1295700.0,11.7626,11.7626,11.7279,11.7626,1295700.0
2008-02-26 10:30:00,16.98,17.0,16.98,17.0,988200.0,11.7626,11.7764,11.7626,11.7764,988200.0
2008-02-26 10:35:00,17.0,17.01,16.98,17.0,768900.0,11.7764,11.7834,11.7626,11.7764,768900.0
2008-02-26 10:40:00,17.0,17.01,16.96,17.0,788100.0,11.7764,11.7834,11.7487,11.7764,788100.0
2008-02-26 10:45:00,17.0,17.04,16.99,17.03,769200.0,11.7764,11.8041,11.7695,11.7972,769200.0
2008-02-26 10:50:00,17.03,17.06,17.02,17.03,1050900.0,11.7972,11.818,11.7903,11.7972,1050900.0
2008-02-26 10:55:00,17.03,17.04,16.99,17.0,811200.0,11.7972,11.8041,11.7695,11.7764,811200.0
2008-02-26 11:00:00,17.0,17.04,17.0,17.02,707100.0,11.7764,11.8041,11.7764,11.7903,707100.0
2008-02-26 11:05:00,17.02,17.03,17.0,17.0,790200.0,11.7903,11.7972,11.7764,11.7764,790200.0
2008-02-26 11:10:00,17.0,17.01,16.98,17.01,596100.0,11.7764,11.7834,11.7626,11.7834,596100.0
2008-02-26 11:15:00,17.01,17.03,17.0,17.03,639900.0,11.7834,11.7972,11.7764,11.7972,639900.0
2008-02-26 11:20:00,17.02,17.05,17.02,17.03,870300.0,11.7903,11.8111,11.7903,11.7972,870300.0
2008-02-26 11:25:00,17.04,17.06,17.03,17.04,702300.0,11.8041,11.818,11.7972,11.8041,702300.0
2008-02-26 11:30:00,17.04,17.08,17.03,17.08,903900.0,11.8041,11.8319,11.7972,11.8319,903900.0
2008-02-26 11:35:00,17.08,17.1,17.07,17.09,1291500.0,11.8319,11.8457,11.8249,11.8388,1291500.0
2008-02-26 11:40:00,17.09,17.1,17.08,17.08,599700.0,11.8388,11.8457,11.8319,11.8319,599700.0
2008-02-26 11:45:00,17.08,17.1,17.07,17.1,833100.0,11.8319,11.8457,11.8249,11.8457,833100.0
2008-02-26 11:50:00,17.1,17.15,17.09,17.1,2022300.0,11.8457,11.8803,11.8388,11.8457,2022300.0
2008-02-26 11:55:00,17.11,17.13,17.1,17.11,848100.0,11.8526,11.8665,11.8457,11.8526,848100.0
2008-02-26 12:00:00,17.11,17.13,17.04,17.11,1094100.0,11.8526,11.8665,11.8041,11.8526,1094100.0
2008-02-26 12:05:00,17.12,17.13,17.1,17.11,1198800.0,11.8596,11.8665,11.8457,11.8526,1198800.0
2008-02-26 12:10:00,17.11,17.14,17.1,17.12,794700.0,11.8526,11.8734,11.8457,11.8596,794700.0
2008-02-26 12:15:00,17.12,17.15,17.11,17.14,1032000.0,11.8596,11.8803,11.8526,11.8734,1032000.0
2008-02-26 12:20:00,17.14,17.16,17.13,17.13,1068900.0,11.8734,11.8873,11.8665,11.8665,1068900.0
2008-02-26 12:25:00,17.14,17.14,17.12,17.14,527700.0,11.8734,11.8734,11.8596,11.8734,527700.0
2008-02-26 12:30:00,17.14,17.14,17.08,17.1,1011600.0,11.8734,11.8734,11.8319,11.8457,1011600.0
2008-02-26 12:35:00,17.1,17.12,17.08,17.11,839400.0,11.8457,11.8596,11.8319,11.8526,839400.0
2008-02-26 12:40:00,17.11,17.12,17.09,17.1,801900.0,11.8526,11.8596,11.8388,11.8457,801900.0
2008-02-26 12:45:00,17.1,17.1,17.09,17.1,503400.0,11.8457,11.8457,11.8388,11.8457,503400.0
2008-02-26 12:50:00,17.1,17.12,17.07,17.08,1042800.0,11.8457,11.8596,11.8249,11.8319,1042800.0
2008-02-26 12:55:00,17.08,17.12,17.07,17.12,764100.0,11.8319,11.8596,11.8249,11.8596,764100.0
2008-02-26 13:00:00,17.12,17.15,17.11,17.13,956100.0,11.8596,11.8803,11.8526,11.8665,956100.0
2008-02-26 13:05:00,17.13,17.13,17.1,17.12,623400.0,11.8665,11.8665,11.8457,11.8596,623400.0
2008-02-26 13:10:00,17.12,17.12,17.1,17.1,535500.0,11.8596,11.8596,11.8457,11.8457,535500.0
2008-02-26 13:15:00,17.1,17.12,17.1,17.11,443700.0,11.8457,11.8596,11.8457,11.8526,443700.0
2008-02-26 13:20:00,17.11,17.12,17.09,17.1,600900.0,11.8526,11.8596,11.8388,11.8457,600900.0
2008-02-26 13:25:00,17.1,17.11,17.09,17.1,401400.0,11.8457,11.8526,11.8388,11.8457,401400.0
2008-02-26 13:30:00,17.1,17.12,17.09,17.09,535500.0,11.8457,11.8596,11.8388,11.8388,535500.0
2008-02-26 13:35:00,17.09,17.1,17.08,17.09,865200.0,11.8388,11.8457,11.8319,11.8388,865200.0
2008-02-26 13:40:00,17.09,17.11,17.08,17.1,931200.0,11.8388,11.8526,11.8319,11.8457,931200.0
2008-02-26 13:45:00,17.1,17.1,17.08,17.08,852600.0,11.8457,11.8457,11.8319,11.8319,852600.0
2008-02-26 13:50:00,17.08,17.12,17.08,17.11,571800.0,11.8319,11.8596,11.8319,11.8526,571800.0
2008-02-26 13:55:00,17.11,17.11,17.07,17.09,802200.0,11.8526,11.8526,11.8249,11.8388,802200.0
2008-02-26 14:00:00,17.09,17.1,17.07,17.08,933000.0,11.8388,11.8457,11.8249,11.8319,933000.0
2008-02-26 14:05:00,17.08,17.09,17.08,17.08,627600.0,11.8319,11.8388,11.8319,11.8319,627600.0
2008-02-26 14:10:00,17.08,17.08,17.07,17.07,709800.0,11.8319,11.8319,11.8249,11.8249,709800.0
2008-02-26 14:15:00,17.07,17.1,17.07,17.09,658800.0,11.8249,11.8457,11.8249,11.8388,658800.0
2008-02-26 14:20:00,17.09,17.1,17.08,17.08,695700.0,11.8388,11.8457,11.8319,11.8319,695700.0
2008-02-26 14:25:00,17.08,17.1,17.08,17.09,637500.0,11.8319,11.8457,11.8319,11.8388,637500.0
2008-02-26 14:30:00,17.09,17.1,17.07,17.08,1028400.0,11.8388,11.8457,11.8249,11.8319,1028400.0
2008-02-26 14:35:00,17.08,17.08,17.07,17.08,642600.0,11.8319,11.8319,11.8249,11.8319,642600.0
2008-02-26 14:40:00,17.07,17.08,17.06,17.06,614400.0,11.8249,11.8319,11.818,11.818,614400.0
2008-02-26 14:45:00,17.06,17.07,17.05,17.07,989100.0,11.818,11.8249,11.8111,11.8249,989100.0
2008-02-26 14:50:00,17.07,17.08,17.04,17.05,1024800.0,11.8249,11.8319,11.8041,11.8111,1024800.0
2008-02-26 14:55:00,17.05,17.07,17.05,17.06,849900.0,11.8111,11.8249,11.8111,11.818,849900.0
2008-02-26 15:00:00,17.06,17.07,17.05,17.06,1121100.0,11.818,11.8249,11.8111,11.818,1121100.0
2008-02-26 15:05:00,17.05,17.08,17.03,17.05,1220400.0,11.8111,11.8319,11.7972,11.8111,1220400.0
2008-02-26 15:10:00,17.05,17.07,17.03,17.05,1494300.0,11.8111,11.8249,11.7972,11.8111,1494300.0
2008-02-26 15:15:00,17.05,17.07,17.03,17.06,1980600.0,11.8111,11.8249,11.7972,11.818,1980600.0
2008-02-26 15:20:00,17.06,17.06,17.03,17.04,928800.0,11.818,11.818,11.7972,11.8041,928800.0
2008-02-26 15:25:00,17.04,17.08,17.03,17.08,1229700.0,11.8041,11.8319,11.7972,11.8319,1229700.0
2008-02-26 15:30:00,17.08,17.1,17.04,17.05,2164500.0,11.8319,11.8457,11.8041,11.8111,2164500.0
2008-02-26 15:35:00,17.05,17.09,17.04,17.07,2733900.0,11.8111,11.8388,11.8041,11.8249,2733900.0
2008-02-26 15:40:00,17.07,17.1,17.05,17.1,2129400.0,11.8249,11.8457,11.8111,11.8457,2129400.0
2008-02-26 15:45:00,17.1,17.11,17.07,17.08,1797600.0,11.8457,11.8526,11.8249,11.8319,1797600.0
2008-02-26 15:50:00,17.08,17.13,17.08,17.13,2908200.0,11.8319,11.8665,11.8319,11.8665,2908200.0
2008-02-26 15:55:00,17.13,17.13,17.1,17.12,2861400.0,11.8665,11.8665,11.8457,11.8596,2861400.0
2008-02-27 09:30:00,17.0,17.08,16.98,17.02,1651500.0,11.7764,11.8319,11.7626,11.7903,1651500.0
2008-02-27 09:35:00,17.02,17.06,16.99,16.99,2649000.0,11.7903,11.818,11.7695,11.7695,2649000.0
2008-02-27 09:40:00,16.99,17.01,16.98,17.0,1745700.0,11.7695,11.7834,11.7626,11.7764,1745700.0
2008-02-27 09:45:00,17.0,17.0,16.99,17.0,2091000.0,11.7764,11.7764,11.7695,11.7764,2091000.0
2008-02-27 09:50:00,17.0,17.01,16.98,16.98,1622700.0,11.7764,11.7834,11.7626,11.7626,1622700.0
2008-02-27 09:55:00,16.98,17.01,16.98,17.01,1870500.0,11.7626,11.7834,11.7626,11.7834,1870500.0
2008-02-27 10:00:00,17.01,17.01,16.99,16.99,2022000.0,11.7834,11.7834,11.7695,11.7695,2022000.0
2008-02-27 10:05:00,16.99,17.01,16.97,17.01,2276100.0,11.7695,11.7834,11.7557,11.7834,2276100.0
2008-02-27 10:10:00,17.01,17.01,16.99,17.0,2330100.0,11.7834,11.7834,11.7695,11.7764,2330100.0
2008-02-27 10:15:00,17.0,17.03,17.0,17.03,1422600.0,11.7764,11.7972,11.7764,11.7972,1422600.0
2008-02-27 10:20:00,17.02,17.03,17.01,17.01,1488000.0,11.7903,11.7972,11.7834,11.7834,1488000.0
2008-02-27 10:25:00,17.01,17.02,16.99,17.0,975900.0,11.7834,11.7903,11.7695,11.7764,975900.0
2008-02-27 10:30:00,16.99,17.01,16.99,17.01,1553400.0,11.7695,11.7834,11.7695,11.7834,1553400.0
2008-02-27 10:35:00,17.01,17.05,17.0,17.04,2557500.0,11.7834,11.8111,11.7764,11.8041,2557500.0
2008-02-27 10:40:00,17.04,17.08,17.03,17.07,2575800.0,11.8041,11.8319,11.7972,11.8249,2575800.0
2008-02-27 10:45:00,17.07,17.11,17.07,17.1,2819100.0,11.8249,11.8526,11.8249,11.8457,2819100.0
2008-02-27 10:50:00,17.1,17.11,17.07,17.07,1863600.0,11.8457,11.8526,11.8249,11.8249,1863600.0
2008-02-27 10:55:00,17.08,17.1,17.07,17.09,1777500.0,11.8319,11.8457,11.8249,11.8388,1777500.0
2008-02-27 11:00:00,17.1,17.1,17.08,17.08,708300.0,11.8457,11.8457,11.8319,11.8319,708300.0
2008-02-27 11:05:00,17.08,17.1,17.08,17.08,1008900.0,11.8319,11.8457,11.8319,11.8319,1008900.0
2008-02-27 11:10:00,17.08,17.12,17.07,17.12,907200.0,11.8319,11.8596,11.8249,11.8596,907200.0
2008-02-27 11:15:00,17.12,17.19,17.0,17.14,2386500.0,11.8596,11.9081,11.7764,11.8734,2386500.0
2008-02-27 11:20:00,17.14,17.14,17.11,17.13,1111800.0,11.8734,11.8734,11.8526,11.8665,1111800.0
2008-02-27 11:25:00,17.12,17.13,17.09,17.1,699600.0,11.8596,11.8665,11.8388,11.8457,699600.0
2008-02-27 11:30:00,17.1,17.12,17.09,17.09,527100.0,11.8457,11.8596,11.8388,11.8388,527100.0
2008-02-27 11:35:00,17.09,17.12,17.09,17.11,644700.0,11.8388,11.8596,11.8388,11.8526,644700.0
2008-02-27 11:40:00,17.11,17.13,17.1,17.12,1220700.0,11.8526,11.8665,11.8457,11.8596,1220700.0
2008-02-27 11:45:00,17.12,17.14,17.11,17.12,457800.0,11.8596,11.8734,11.8526,11.8596,457800.0
2008-02-27 11:50:00,17.12,17.12,17.1,17.12,607200.0,11.8596,11.8596,11.8457,11.8596,607200.0
2008-02-27 11:55:00,17.12,17.14,17.11,17.14,786600.0,11.8596,11.8734,11.8526,11.8734,786600.0
2008-02-27 12:00:00,17.14,17.14,17.12,17.13,624000.0,11.8734,11.8734,11.8596,11.8665,624000.0
2008-02-27 12:05:00,17.13,17.13,17.11,17.12,290400.0,11.8665,11.8665,11.8526,11.8596,290400.0
2008-02-27 12:10:00,17.12,17.14,17.12,17.13,797700.0,11.8596,11.8734,11.8596,11.8665,797700.0
2008-02-27 12:15:00,17.13,17.13,17.12,17.13,397200.0,11.8665,11.8665,11.8596,11.8665,397200.0
2008-02-27 12:20:00,17.13,17.13,17.12,17.12,504000.0,11.8665,11.8665,11.8596,11.8596,504000.0
2008-02-27 12:25:00,17.12,17.13,17.1,17.1,711600.0,11.8596,11.8665,11.8457,11.8457,711600.0
2008-02-27 12:30:00,17.1,17.12,17.1,17.11,276900.0,11.8457,11.8596,11.8457,11.8526,276900.0
2008-02-27 12:35:00,17.11,17.12,17.11,17.11,353100.0,11.8526,11.8596,11.8526,11.8526,353100.0
2008-02-27 12:40:00,17.11,17.12,17.1,17.11,592500.0,11.8526,11.8596,11.8457,11.8526,592500.0
2008-02-27 12:45:00,17.11,17.12,17.1,17.11,366300.0,11.8526,11.8596,11.8457,11.8526,366300.0
2008-02-27 12:50:00,17.11,17.11,17.1,17.11,518100.0,11.8526,11.8526,11.8457,11.8526,518100.0
2008-02-27 12:55:00,17.11,17.11,17.1,17.11,1004700.0,11.8526,11.8526,11.8457,11.8526,1004700.0
2008-02-27 13:00:00,17.11,17.12,17.11,17.11,679500.0,11.8526,11.8596,11.8526,11.8526,679500.0
2008-02-27 13:05:00,17.11,17.12,17.11,17.12,299100.0,11.8526,11.8596,11.8526,11.8596,299100.0
2008-02-27 13:10:00,17.12,17.12,17.1,17.11,582300.0,11.8596,11.8596,11.8457,11.8526,582300.0
2008-02-27 13:15:00,17.11,17.12,17.11,17.12,492300.0,11.8526,11.8596,11.8526,11.8596,492300.0
2008-02-27 13:20:00,17.12,17.12,17.1,17.1,385500.0,11.8596,11.8596,11.8457,11.8457,385500.0
2008-02-27 13:25:00,17.1,17.13,17.1,17.13,401700.0,11.8457,11.8665,11.8457,11.8665,401700.0
2008-02-27 13:30:00,17.12,17.13,17.11,17.11,459300.0,11.8596,11.8665,11.8526,11.8526,459300.0
2008-02-27 13:35:00,17.11,17.12,17.09,17.09,1071900.0,11.8526,11.8596,11.8388,11.8388,1071900.0
2008-02-27 13:40:00,17.09,17.12,17.08,17.11,537300.0,11.8388,11.8596,11.8319,11.8526,537300.0
2008-02-27 13:45:00,17.11,17.11,17.09,17.1,921300.0,11.8526,11.8526,11.8388,11.8457,921300.0
2008-02-27 13:50:00,17.1,17.11,17.1,17.11,516000.0,11.8457,11.8526,11.8457,11.8526,516000.0
2008-02-27 13:55:00,17.11,17.13,17.11,17.12,479700.0,11.8526,11.8665,11.8526,11.8596,479700.0
2008-02-27 14:00:00,17.12,17.12,17.08,17.09,827100.0,11.8596,11.8596,11.8319,11.8388,827100.0
2008-02-27 14:05:00,17.09,17.09,17.05,17.06,1756500.0,11.8388,11.8388,11.8111,11.818,1756500.0
2008-02-27 14:10:00,17.06,17.08,17.06,17.07,569700.0,11.818,11.8319,11.818,11.8249,569700.0
2008-02-27 14:15:00,17.07,17.1,17.06,17.09,1267200.0,11.8249,11.8457,11.818,11.8388,1267200.0
2008-02-27 14:20:00,17.09,17.09,17.07,17.07,535500.0,11.8388,11.8388,11.8249,11.8249,535500.0
2008-02-27 14:25:00,17.07,17.08,17.07,17.07,570300.0,11.8249,11.8319,11.8249,11.8249,570300.0
2008-02-27 14:30:00,17.07,17.11,17.07,17.1,410700.0,11.8249,11.8526,11.8249,11.8457,410700.0
2008-02-27 14:35:00,17.1,17.1,17.09,17.09,373500.0,11.8457,11.8457,11.8388,11.8388,373500.0
2008-02-27 14:40:00,17.09,17.12,17.08,17.11,890100.0,11.8388,11.8596,11.8319,11.8526,890100.0
2008-02-27 14:45:00,17.12,17.13,17.11,17.11,498300.0,11.8596,11.8665,11.8526,11.8526,498300.0
2008-02-27 14:50:00,17.11,17.12,17.1,17.11,410400.0,11.8526,11.8596,11.8457,11.8526,410400.0
2008-02-27 14:55:00,17.12,17.14,17.08,17.13,605700.0,11.8596,11.8734,11.8319,11.8665,605700.0
2008-02-27 15:00:00,17.14,17.15,17.12,17.12,951300.0,11.8734,11.8803,11.8596,11.8596,951300.0
2008-02-27 15:05:00,17.12,17.14,17.11,17.13,575700.0,11.8596,11.8734,11.8526,11.8665,575700.0
2008-02-27 15:10:00,17.13,17.14,17.12,17.12,815100.0,11.8665,11.8734,11.8596,11.8596,815100.0
2008-02-27 15:15:00,17.12,17.14,17.12,17.13,678600.0,11.8596,11.8734,11.8596,11.8665,678600.0
2008-02-27 15:20:00,17.13,17.14,17.13,17.14,693300.0,11.8665,11.8734,11.8665,11.8734,693300.0
2008-02-27 15:25:00,17.14,17.15,17.13,17.15,2449800.0,11.8734,11.8803,11.8665,11.8803,2449800.0
2008-02-27 15:30:00,17.15,17.15,17.14,17.14,1223100.0,11.8803,11.8803,11.8734,11.8734,1223100.0
2008-02-27 15:35:00,17.14,17.15,17.14,17.15,1219200.0,11.8734,11.8803,11.8734,11.8803,1219200.0
2008-02-27 15:40:00,17.14,17.15,17.13,17.15,1250400.0,11.8734,11.8803,11.8665,11.8803,1250400.0
2008-02-27 15:45:00,17.15,17.15,17.13,17.15,1778700.0,11.8803,11.8803,11.8665,11.8803,1778700.0
2008-02-27 15:50:00,17.15,17.15,17.11,17.12,1859100.0,11.8803,11.8803,11.8526,11.8596,1859100.0
2008-02-27 15:55:00,17.12,17.15,17.12,17.15,2422800.0,11.8596,11.8803,11.8596,11.8803,2422800.0
2008-02-28 09:30:00,17.04,17.09,16.97,16.99,1527000.0,11.8041,11.8388,11.7557,11.7695,1527000.0
2008-02-28 09:35:00,16.99,17.01,16.97,16.98,880500.0,11.7695,11.7834,11.7557,11.7626,880500.0
2008-02-28 09:40:00,16.98,17.02,16.98,16.99,1005300.0,11.7626,11.7903,11.7626,11.7695,1005300.0
2008-02-28 09:45:00,16.99,17.02,16.98,17.0,669000.0,11.7695,11.7903,11.7626,11.7764,669000.0
2008-02-28 09:50:00,17.0,17.02,16.98,17.01,783000.0,11.7764,11.7903,11.7626,11.7834,783000.0
2008-02-28 09:55:00,17.02,17.04,16.99,17.0,1320600.0,11.7903,11.8041,11.7695,11.7764,1320600.0
2008-02-28 10:00:00,17.01,17.04,17.01,17.04,942000.0,11.7834,11.8041,11.7834,11.8041,942000.0
2008-02-28 10:05:00,17.04,17.07,17.03,17.05,1209000.0,11.8041,11.8249,11.7972,11.8111,1209000.0
2008-02-28 10:10:00,17.05,17.13,17.05,17.09,947100.0,11.8111,11.8665,11.8111,11.8388,947100.0
2008-02-28 10:15:00,17.1,17.11,17.06,17.06,859200.0,11.8457,11.8526,11.818,11.818,859200.0
2008-02-28 10:20:00,17.06,17.1,17.04,17.09,427500.0,11.818,11.8457,11.8041,11.8388,427500.0
2008-02-28 10:25:00,17.09,17.12,17.08,17.12,589800.0,11.8388,11.8596,11.8319,11.8596,589800.0
2008-02-28 10:30:00,17.12,17.12,17.08,17.08,535800.0,11.8596,11.8596,11.8319,11.8319,535800.0
2008-02-28 10:35:00,17.08,17.1,17.07,17.1,328200.0,11.8319,11.8457,11.8249,11.8457,328200.0
2008-02-28 10:40:00,17.1,17.11,17.07,17.07,737100.0,11.8457,11.8526,11.8249,11.8249,737100.0
2008-02-28 10:45:00,17.08,17.1,17.03,17.04,687600.0,11.8319,11.8457,11.7972,11.8041,687600.0
2008-02-28 10:50:00,17.04,17.07,17.03,17.05,359100.0,11.8041,11.8249,11.7972,11.8111,359100.0
2008-02-28 10:55:00,17.04,17.1,17.04,17.06,683400.0,11.8041,11.8457,11.8041,11.818,683400.0
2008-02-28 11:00:00,17.05,17.06,16.98,16.99,1707600.0,11.8111,11.818,11.7626,11.7695,1707600.0
2008-02-28 11:05:00,16.99,17.02,16.97,16.99,1508100.0,11.7695,11.7903,11.7557,11.7695,1508100.0
2008-02-28 11:10:00,16.99,17.01,16.99,17.0,550500.0,11.7695,11.7834,11.7695,11.7764,550500.0
2008-02-28 11:15:00,17.0,17.02,17.0,17.01,474600.0,11.7764,11.7903,11.7764,11.7834,474600.0
2008-02-28 11:20:00,17.01,17.03,16.97,16.97,1355700.0,11.7834,11.7972,11.7557,11.7557,1355700.0
2008-02-28 11:25:00,16.97,17.0,16.97,16.99,684600.0,11.7557,11.7764,11.7557,11.7695,684600.0
2008-02-28 11:30:00,16.99,17.0,16.97,16.98,363900.0,11.7695,11.7764,11.7557,11.7626,363900.0
2008-02-28 11:35:00,16.99,16.99,16.97,16.98,375000.0,11.7695,11.7695,11.7557,11.7626,375000.0
2008-02-28 11:40:00,16.99,16.99,16.94,16.95,678300.0,11.7695,11.7695,11.7349,11.7418,678300.0
2008-02-28 11:45:00,16.96,16.96,16.93,16.94,694200.0,11.7487,11.7487,11.7279,11.7349,694200.0
2008-02-28 11:50:00,16.94,16.99,16.94,16.99,456000.0,11.7349,11.7695,11.7349,11.7695,456000.0
2008-02-28 11:55:00,16.99,17.0,16.97,16.98,256200.0,11.7695,11.7764,11.7557,11.7626,256200.0
2008-02-28 12:00:00,16.98,16.99,16.97,16.98,150300.0,11.7626,11.7695,11.7557,11.7626,150300.0
2008-02-28 12:05:00,16.98,16.98,16.95,16.96,206700.0,11.7626,11.7626,11.7418,11.7487,206700.0
2008-02-28 12:10:00,16.96,16.97,16.95,16.97,199500.0,11.7487,11.7557,11.7418,11.7557,199500.0
2008-02-28 12:15:00,16.97,16.99,16.96,16.98,157800.0,11.7557,11.7695,11.7487,11.7626,157800.0
2008-02-28 12:20:00,16.98,16.99,16.97,16.98,147900.0,11.7626,11.7695,11.7557,11.7626,147900.0
2008-02-28 12:25:00,16.98,16.99,16.96,16.97,309900.0,11.7626,11.7695,11.7487,11.7557,309900.0
2008-02-28 12:30:00,16.97,16.98,16.96,16.97,732300.0,11.7557,11.7626,11.7487,11.7557,732300.0
2008-02-28 12:35:00,16.97,16.98,16.96,16.96,221700.0,11.7557,11.7626,11.7487,11.7487,221700.0
2008-02-28 12:40:00,16.96,16.97,16.96,16.97,304200.0,11.7487,11.7557,11.7487,11.7557,304200.0
2008-02-28 12:45:00,16.97,16.99,16.96,16.98,208500.0,11.7557,11.7695,11.7487,11.7626,208500.0
2008-02-28 12:50:00,16.98,16.98,16.96,16.96,199200.0,11.7626,11.7626,11.7487,11.7487,199200.0
2008-02-28 12:55:00,16.96,16.97,16.93,16.94,243900.0,11.7487,11.7557,11.7279,11.7349,243900.0
2008-02-28 13:00:00,16.93,16.94,16.92,16.93,461400.0,11.7279,11.7349,11.721,11.7279,461400.0
2008-02-28 13:05:00,16.93,16.99,16.93,16.99,491100.0,11.7279,11.7695,11.7279,11.7695,491100.0
2008-02-28 13:10:00,16.99,16.99,16.97,16.97,373800.0,11.7695,11.7695,11.7557,11.7557,373800.0
2008-02-28 13:15:00,16.97,16.97,16.94,16.94,303600.0,11.7557,11.7557,11.7349,11.7349,303600.0
2008-02-28 13:20:00,16.94,16.95,16.93,16.94,200400.0,11.7349,11.7418,11.7279,11.7349,200400.0
2008-02-28 13:25:00,16.94,16.96,16.92,16.93,551700.0,11.7349,11.7487,11.721,11.7279,551700.0
2008-02-28 13:30:00,16.93,16.93,16.92,16.92,181200.0,11.7279,11.7279,11.721,11.721,181200.0
2008-02-28 13:35:00,16.92,16.94,16.92,16.94,452400.0,11.721,11.7349,11.721,11.7349,452400.0
2008-02-28 13:40:00,16.93,16.94,16.9,16.92,907200.0,11.7279,11.7349,11.7072,11.721,907200.0
2008-02-28 13:45:00,16.92,16.92,16.88,16.9,1313700.0,11.721,11.721,11.6933,11.7072,1313700.0
2008-02-28 13:50:00,16.9,16.92,16.89,16.91,329100.0,11.7072,11.721,11.7002,11.7141,329100.0
2008-02-28 13:55:00,16.91,16.97,16.91,16.97,404400.0,11.7141,11.7557,11.7141,11.7557,404400.0
2008-02-28 14:00:00,16.96,16.97,16.91,16.97,1096200.0,11.7487,11.7557,11.7141,11.7557,1096200.0
2008-02-28 14:05:00,16.97,16.99,16.96,16.98,669900.0,11.7557,11.7695,11.7487,11.7626,669900.0
2008-02-28 14:10:00,16.98,16.99,16.97,16.98,616800.0,11.7626,11.7695,11.7557,11.7626,616800.0
2008-02-28 14:15:00,16.97,16.99,16.94,16.98,496500.0,11.7557,11.7695,11.7349,11.7626,496500.0
2008-02-28 14:20:00,16.98,17.02,16.97,17.0,644700.0,11.7626,11.7903,11.7557,11.7764,644700.0
2008-02-28 14:25:00,17.0,17.01,16.98,17.01,378300.0,11.7764,11.7834,11.7626,11.7834,378300.0
2008-02-28 14:30:00,17.0,17.0,16.96,16.97,463800.0,11.7764,11.7764,11.7487,11.7557,463800.0
2008-02-28 14:35:00,16.97,16.98,16.95,16.97,374400.0,11.7557,11.7626,11.7418,11.7557,374400.0
2008-02-28 14:40:00,16.97,16.99,16.96,16.99,496800.0,11.7557,11.7695,11.7487,11.7695,496800.0
2008-02-28 14:45:00,16.99,17.01,16.97,16.98,312300.0,11.7695,11.7834,11.7557,11.7626,312300.0
2008-02-28 14:50:00,16.98,17.01,16.97,16.99,333600.0,11.7626,11.7834,11.7557,11.7695,333600.0
2008-02-28 14:55:00,16.98,17.0,16.97,17.0,423900.0,11.7626,11.7764,11.7557,11.7764,423900.0
2008-02-28 15:00:00,17.0,17.0,16.94,16.94,813000.0,11.7764,11.7764,11.7349,11.7349,813000.0
2008-02-28 15:05:00,16.94,16.96,16.93,16.95,678300.0,11.7349,11.7487,11.7279,11.7418,678300.0
2008-02-28 15:10:00,16.95,16.97,16.95,16.96,272100.0,11.7418,11.7557,11.7418,11.7487,272100.0
2008-02-28 15:15:00,16.96,16.97,16.92,16.95,708300.0,11.7487,11.7557,11.721,11.7418,708300.0
2008-02-28 15:20:00,16.94,16.95,16.92,16.93,620400.0,11.7349,11.7418,11.721,11.7279,620400.0
2008-02-28 15:25:00,16.93,16.94,16.9,16.91,584700.0,11.7279,11.7349,11.7072,11.7141,584700.0
2008-02-28 15:30:00,16.91,16.92,16.9,16.91,643500.0,11.7141,11.721,11.7072,11.7141,643500.0
2008-02-28 15:35:00,16.91,16.93,16.91,16.92,517800.0,11.7141,11.7279,11.7141,11.721,517800.0
2008-02-28 15:40:00,16.93,16.97,16.93,16.94,991800.0,11.7279,11.7557,11.7279,11.7349,991800.0
2008-02-28 15:45:00,16.94,16.96,16.9,16.9,1443300.0,11.7349,11.7487,11.7072,11.7072,1443300.0
2008-02-28 15:50:00,16.9,16.93,16.88,16.89,1317300.0,11.7072,11.7279,11.6933,11.7002,1317300.0
2008-02-28 15:55:00,16.89,16.93,16.89,16.9,1599600.0,11.7002,11.7279,11.7002,11.7072,1599600.0
2008-02-29 09:30:00,16.79,16.86,16.77,16.79,1022400.0,11.631,11.6795,11.6171,11.631,1022400.0
2008-02-29 09:35:00,16.78,16.83,16.74,16.79,963900.0,11.624,11.6587,11.5963,11.631,963900.0
2008-02-29 09:40:00,16.79,16.8,16.77,16.78,622500.0,11.631,11.6379,11.6171,11.624,622500.0
2008-02-29 09:45:00,16.78,16.79,16.7,16.7,819900.0,11.624,11.631,11.5686,11.5686,819900.0
2008-02-29 09:50:00,16.71,16.76,16.71,16.74,757800.0,11.5755,11.6102,11.5755,11.5963,757800.0
2008-02-29 09:55:00,16.74,16.79,16.72,16.79,568800.0,11.5963,11.631,11.5825,11.631,568800.0
2008-02-29 10:00:00,16.79,16.8,16.78,16.8,508200.0,11.631,11.6379,11.624,11.6379,508200.0
2008-02-29 10:05:00,16.8,16.84,16.77,16.84,888600.0,11.6379,11.6656,11.6171,11.6656,888600.0
2008-02-29 10:10:00,16.84,16.84,16.75,16.75,1374600.0,11.6656,11.6656,11.6033,11.6033,1374600.0
2008-02-29 10:15:00,16.76,16.81,16.74,16.81,677700.0,11.6102,11.6448,11.5963,11.6448,677700.0
2008-02-29 10:20:00,16.81,16.84,16.78,16.84,577500.0,11.6448,11.6656,11.624,11.6656,577500.0
2008-02-29 10:25:00,16.84,16.84,16.81,16.83,714600.0,11.6656,11.6656,11.6448,11.6587,714600.0
2008-02-29 10:30:00,16.83,16.83,16.79,16.81,539100.0,11.6587,11.6587,11.631,11.6448,539100.0
2008-02-29 10:35:00,16.81,16.82,16.79,16.81,640800.0,11.6448,11.6517,11.631,11.6448,640800.0
2008-02-29 10:40:00,16.81,16.82,16.78,16.81,343200.0,11.6448,11.6517,11.624,11.6448,343200.0
2008-02-29 10:45:00,16.81,16.82,16.79,16.82,334800.0,11.6448,11.6517,11.631,11.6517,334800.0
2008-02-29 10:50:00,16.82,16.86,16.8,16.85,482700.0,11.6517,11.6795,11.6379,11.6725,482700.0
2008-02-29 10:55:00,16.85,16.85,16.82,16.82,450600.0,11.6725,11.6725,11.6517,11.6517,450600.0
2008-02-29 11:00:00,16.82,16.84,16.79,16.83,390600.0,11.6517,11.6656,11.631,11.6587,390600.0
2008-02-29 11:05:00,16.83,16.86,16.82,16.85,410400.0,11.6587,11.6795,11.6517,11.6725,410400.0
2008-02-29 11:10:00,16.85,16.86,16.83,16.84,448500.0,11.6725,11.6795,11.6587,11.6656,448500.0
2008-02-29 11:15:00,16.84,16.87,16.83,16.86,359700.0,11.6656,11.6864,11.6587,11.6795,359700.0
2008-02-29 11:20:00,16.87,16.87,16.84,16.86,491100.0,11.6864,11.6864,11.6656,11.6795,491100.0
2008-02-29 11:25:00,16.86,16.89,16.86,16.86,445200.0,11.6795,11.7002,11.6795,11.6795,445200.0
2008-02-29 11:30:00,16.86,16.89,16.85,16.87,336900.0,11.6795,11.7002,11.6725,11.6864,336900.0
2008-02-29 11:35:00,16.87,16.87,16.84,16.87,301200.0,11.6864,11.6864,11.6656,11.6864,301200.0
2008-02-29 11:40:00,16.87,16.87,16.84,16.85,295200.0,11.6864,11.6864,11.6656,11.6725,295200.0
2008-02-29 11:45:00,16.85,16.85,16.83,16.84,219300.0,11.6725,11.6725,11.6587,11.6656,219300.0
2008-02-29 11:50:00,16.84,16.86,16.82,16.85,607800.0,11.6656,11.6795,11.6517,11.6725,607800.0
2008-02-29 11:55:00,16.85,16.85,16.83,16.83,209400.0,11.6725,11.6725,11.6587,11.6587,209400.0
2008-02-29 12:00:00,16.83,16.85,16.81,16.83,435000.0,11.6587,11.6725,11.6448,11.6587,435000.0
2008-02-29 12:05:00,16.83,16.83,16.82,16.83,244500.0,11.6587,11.6587,11.6517,11.6587,244500.0
2008-02-29 12:10:00,16.83,16.83,16.82,16.82,214200.0,11.6587,11.6587,11.6517,11.6517,214200.0
2008-02-29 12:15:00,16.82,16.82,16.79,16.79,362400.0,11.6517,11.6517,11.631,11.631,362400.0
2008-02-29 12:20:00,16.79,16.82,16.79,16.81,139800.0,11.631,11.6517,11.631,11.6448,139800.0
2008-02-29 12:25:00,16.81,16.83,16.81,16.83,670200.0,11.6448,11.6587,11.6448,11.6587,670200.0
2008-02-29 12:30:00,16.82,16.83,16.79,16.81,249900.0,11.6517,11.6587,11.631,11.6448,249900.0
2008-02-29 12:35:00,16.8,16.8,16.76,16.77,304800.0,11.6379,11.6379,11.6102,11.6171,304800.0
2008-02-29 12:40:00,16.77,16.77,16.75,16.76,274500.0,11.6171,11.6171,11.6033,11.6102,274500.0
2008-02-29 12:45:00,16.76,16.77,16.76,16.76,173100.0,11.6102,11.6171,11.6102,11.6102,173100.0
2008-02-29 12:50:00,16.76,16.77,16.76,16.76,204600.0,11.6102,11.6171,11.6102,11.6102,204600.0
2008-02-29 12:55:00,16.76,16.81,16.76,16.78,360300.0,11.6102,11.6448,11.6102,11.624,360300.0
2008-02-29 13:00:00,16.78,16.8,16.78,16.8,324900.0,11.624,11.6379,11.624,11.6379,324900.0
2008-02-29 13:05:00,16.8,16.82,16.78,16.82,345900.0,11.6379,11.6517,11.624,11.6517,345900.0
2008-02-29 13:10:00,16.81,16.82,16.8,16.81,187200.0,11.6448,11.6517,11.6379,11.6448,187200.0
2008-02-29 13:15:00,16.81,16.82,16.79,16.8,253200.0,11.6448,11.6517,11.631,11.6379,253200.0
2008-02-29 13:20:00,16.8,16.82,16.8,16.81,190800.0,11.6379,11.6517,11.6379,11.6448,190800.0
2008-02-29 13:25:00,16.81,16.81,16.79,16.8,259200.0,11.6448,11.6448,11.631,11.6379,259200.0
2008-02-29 13:30:00,16.8,16.81,16.73,16.73,801000.0,11.6379,11.6448,11.5894,11.5894,801000.0
2008-02-29 13:35:00,16.73,16.76,16.71,16.74,748200.0,11.5894,11.6102,11.5755,11.5963,748200.0
2008-02-29 13:40:00,16.75,16.76,16.74,16.75,132000.0,11.6033,11.6102,11.5963,11.6033,132000.0
2008-02-29 13:45:00,16.74,16.75,16.72,16.74,329400.0,11.5963,11.6033,11.5825,11.5963,329400.0
2008-02-29 13:50:00,16.74,16.74,16.7,16.71,489000.0,11.5963,11.5963,11.5686,11.5755,489000.0
2008-02-29 13:55:00,16.71,16.72,16.7,16.71,263400.0,11.5755,11.5825,11.5686,11.5755,263400.0
2008-02-29 14:00:00,16.7,16.72,16.67,16.71,681900.0,11.5686,11.5825,11.5478,11.5755,681900.0
2008-02-29 14:05:00,16.71,16.73,16.69,16.7,398100.0,11.5755,11.5894,11.5617,11.5686,398100.0
2008-02-29 14:10:00,16.7,16.72,16.67,16.68,476400.0,11.5686,11.5825,11.5478,11.5548,476400.0
2008-02-29 14:15:00,16.68,16.7,16.66,16.69,884100.0,11.5548,11.5686,11.5409,11.5617,884100.0
2008-02-29 14:20:00,16.68,16.71,16.68,16.7,429600.0,11.5548,11.5755,11.5548,11.5686,429600.0
2008-02-29 14:25:00,16.7,16.71,16.67,16.68,315000.0,11.5686,11.5755,11.5478,11.5548,315000.0
2008-02-29 14:30:00,16.68,16.68,16.63,16.65,620700.0,11.5548,11.5548,11.5201,11.534,620700.0
2008-02-29 14:35:00,16.64,16.66,16.63,16.66,723900.0,11.5271,11.5409,11.5201,11.5409,723900.0
2008-02-29 14:40:00,16.66,16.7,16.66,16.69,716400.0,11.5409,11.5686,11.5409,11.5617,716400.0
2008-02-29 14:45:00,16.7,16.71,16.69,16.7,540900.0,11.5686,11.5755,11.5617,11.5686,540900.0
2008-02-29 14:50:00,16.7,16.7,16.67,16.67,479400.0,11.5686,11.5686,11.5478,11.5478,479400.0
2008-02-29 14:55:00,16.67,16.68,16.66,16.66,412200.0,11.5478,11.5548,11.5409,11.5409,412200.0
2008-02-29 15:00:00,16.66,16.69,16.62,16.68,613500.0,11.5409,11.5617,11.5132,11.5548,613500.0
2008-02-29 15:05:00,16.68,16.68,16.65,16.65,491100.0,11.5548,11.5548,11.534,11.534,491100.0
2008-02-29 15:10:00,16.65,16.66,16.63,16.66,648000.0,11.534,11.5409,11.5201,11.5409,648000.0
2008-02-29 15:15:00,16.66,16.67,16.66,16.67,840300.0,11.5409,11.5478,11.5409,11.5478,840300.0
2008-02-29 15:20:00,16.66,16.72,16.66,16.7,598800.0,11.5409,11.5825,11.5409,11.5686,598800.0
2008-02-29 15:25:00,16.7,16.7,16.65,16.65,774600.0,11.5686,11.5686,11.534,11.534,774600.0
2008-02-29 15:30:00,16.65,16.66,16.6,16.62,1190100.0,11.534,11.5409,11.4993,11.5132,1190100.0
2008-02-29 15:35:00,16.62,16.62,16.58,16.59,1584000.0,11.5132,11.5132,11.4855,11.4924,1584000.0
2008-02-29 15:40:00,16.58,16.6,16.57,16.57,2132700.0,11.4855,11.4993,11.4786,11.4786,2132700.0
2008-02-29 15:45:00,16.57,16.57,16.51,16.53,2296800.0,11.4786,11.4786,11.437,11.4509,2296800.0
2008-02-29 15:50:00,16.53,16.55,16.51,16.54,2560800.0,11.4509,11.4647,11.437,11.4578,2560800.0
2008-02-29 15:55:00,16.54,16.59,16.52,16.54,3498900.0,11.4578,11.4924,11.4439,11.4578,3498900.0
2008-03-03 09:30:00,16.48,16.54,16.42,16.44,1061400.0,11.4162,11.4578,11.3747,11.3885,1061400.0
2008-03-03 09:35:00,16.44,16.46,16.42,16.43,500100.0,11.3885,11.4024,11.3747,11.3816,500100.0
2008-03-03 09:40:00,16.43,16.45,16.42,16.43,999600.0,11.3816,11.3954,11.3747,11.3816,999600.0
2008-03-03 09:45:00,16.43,16.5,16.41,16.48,2195100.0,11.3816,11.4301,11.3677,11.4162,2195100.0
2008-03-03 09:50:00,16.48,16.49,16.43,16.47,1317300.0,11.4162,11.4231,11.3816,11.4093,1317300.0
2008-03-03 09:55:00,16.47,16.5,16.47,16.5,1374600.0,11.4093,11.4301,11.4093,11.4301,1374600.0
2008-03-03 10:00:00,16.5,16.56,16.49,16.51,883200.0,11.4301,11.4716,11.4231,11.437,883200.0
2008-03-03 10:05:00,16.51,16.53,16.47,16.51,885900.0,11.437,11.4509,11.4093,11.437,885900.0
2008-03-03 10:10:00,16.51,16.53,16.48,16.52,549900.0,11.437,11.4509,11.4162,11.4439,549900.0
2008-03-03 10:15:00,16.52,16.53,16.49,16.52,390900.0,11.4439,11.4509,11.4231,11.4439,390900.0
2008-03-03 10:20:00,16.52,16.53,16.51,16.52,488400.0,11.4439,11.4509,11.437,11.4439,488400.0
2008-03-03 10:25:00,16.52,16.54,16.49,16.53,815100.0,11.4439,11.4578,11.4231,11.4509,815100.0
2008-03-03 10:30:00,16.53,16.53,16.51,16.52,630000.0,11.4509,11.4509,11.437,11.4439,630000.0
2008-03-03 10:35:00,16.51,16.53,16.49,16.52,580800.0,11.437,11.4509,11.4231,11.4439,580800.0
2008-03-03 10:40:00,16.52,16.53,16.5,16.5,521700.0,11.4439,11.4509,11.4301,11.4301,521700.0
2008-03-03 10:45:00,16.5,16.5,16.48,16.49,683400.0,11.4301,11.4301,11.4162,11.4231,683400.0
2008-03-03 10:50:00,16.49,16.49,16.48,16.48,323700.0,11.4231,11.4231,11.4162,11.4162,323700.0
2008-03-03 10:55:00,16.49,16.5,16.46,16.48,473100.0,11.4231,11.4301,11.4024,11.4162,473100.0
2008-03-03 11:00:00,16.48,16.48,16.47,16.48,473700.0,11.4162,11.4162,11.4093,11.4162,473700.0
2008-03-03 11:05:00,16.48,16.5,16.48,16.5,615300.0,11.4162,11.4301,11.4162,11.4301,615300.0
2008-03-03 11:10:00,16.5,16.5,16.47,16.49,840600.0,11.4301,11.4301,11.4093,11.4231,840600.0
2008-03-03 11:15:00,16.49,16.5,16.49,16.5,722400.0,11.4231,11.4301,11.4231,11.4301,722400.0
2008-03-03 11:20:00,16.5,16.51,16.49,16.51,723600.0,11.4301,11.437,11.4231,11.437,723600.0
2008-03-03 11:25:00,16.51,16.52,16.5,16.51,598800.0,11.437,11.4439,11.4301,11.437,598800.0
2008-03-03 11:30:00,16.51,16.53,16.5,16.52,845700.0,11.437,11.4509,11.4301,11.4439,845700.0
2008-03-03 11:35:00,16.52,16.52,16.5,16.51,521700.0,11.4439,11.4439,11.4301,11.437,521700.0
2008-03-03 11:40:00,16.51,16.52,16.49,16.5,475800.0,11.437,11.4439,11.4231,11.4301,475800.0
2008-03-03 11:45:00,16.5,16.51,16.49,16.51,601800.0,11.4301,11.437,11.4231,11.437,601800.0
2008-03-03 11:50:00,16.5,16.53,16.49,16.52,552600.0,11.4301,11.4509,11.4231,11.4439,552600.0
2008-03-03 11:55:00,16.52,16.55,16.52,16.54,690900.0,11.4439,11.4647,11.4439,11.4578,690900.0
2008-03-03 12:00:00,16.54,16.55,16.52,16.52,526200.0,11.4578,11.4647,11.4439,11.4439,526200.0
2008-03-03 12:05:00,16.52,16.53,16.51,16.53,492000.0,11.4439,11.4509,11.437,11.4509,492000.0
2008-03-03 12:10:00,16.53,16.53,16.51,16.52,327300.0,11.4509,11.4509,11.437,11.4439,327300.0
2008-03-03 12:15:00,16.52,16.54,16.51,16.54,587400.0,11.4439,11.4578,11.437,11.4578,587400.0
2008-03-03 12:20:00,16.54,16.54,16.53,16.54,857100.0,11.4578,11.4578,11.4509,11.4578,857100.0
2008-03-03 12:25:00,16.54,16.56,16.53,16.54,742500.0,11.4578,11.4716,11.4509,11.4578,742500.0
2008-03-03 12:30:00,16.53,16.56,16.52,16.54,1060200.0,11.4509,11.4716,11.4439,11.4578,1060200.0
2008-03-03 12:35:00,16.54,16.54,16.52,16.54,724500.0,11.4578,11.4578,11.4439,11.4578,724500.0
2008-03-03 12:40:00,16.54,16.54,16.53,16.53,587400.0,11.4578,11.4578,11.4509,11.4509,587400.0
2008-03-03 12:45:00,16.53,16.55,16.51,16.54,621300.0,11.4509,11.4647,11.437,11.4578,621300.0
2008-03-03 12:50:00,16.54,16.57,16.54,16.56,505200.0,11.4578,11.4786,11.4578,11.4716,505200.0
2008-03-03 12:55:00,16.56,16.59,16.54,16.59,531600.0,11.4716,11.4924,11.4578,11.4924,531600.0
2008-03-03 13:00:00,16.59,16.62,16.58,16.62,703200.0,11.4924,11.5132,11.4855,11.5132,703200.0
2008-03-03 13:05:00,16.61,16.65,16.6,16.65,495000.0,11.5063,11.534,11.4993,11.534,495000.0
2008-03-03 13:10:00,16.65,16.67,16.63,16.66,738300.0,11.534,11.5478,11.5201,11.5409,738300.0
2008-03-03 13:15:00,16.66,16.67,16.64,16.66,597600.0,11.5409,11.5478,11.5271,11.5409,597600.0
2008-03-03 13:20:00,16.66,16.66,16.63,16.65,428100.0,11.5409,11.5409,11.5201,11.534,428100.0
2008-03-03 13:25:00,16.65,16.67,16.65,16.66,820200.0,11.534,11.5478,11.534,11.5409,820200.0
2008-03-03 13:30:00,16.66,16.66,16.64,16.64,405900.0,11.5409,11.5409,11.5271,11.5271,405900.0
2008-03-03 13:35:00,16.64,16.65,16.61,16.63,408300.0,11.5271,11.534,11.5063,11.5201,408300.0
2008-03-03 13:40:00,16.63,16.63,16.6,16.6,545700.0,11.5201,11.5201,11.4993,11.4993,545700.0
2008-03-03 13:45:00,16.61,16.66,16.61,16.63,534300.0,11.5063,11.5409,11.5063,11.5201,534300.0
2008-03-03 13:50:00,16.62,16.64,16.61,16.62,398400.0,11.5132,11.5271,11.5063,11.5132,398400.0
2008-03-03 13:55:00,16.62,16.62,16.59,16.59,349200.0,11.5132,11.5132,11.4924,11.4924,349200.0
2008-03-03 14:00:00,16.59,16.59,16.55,16.58,594000.0,11.4924,11.4924,11.4647,11.4855,594000.0
2008-03-03 14:05:00,16.58,16.6,16.57,16.57,377700.0,11.4855,11.4993,11.4786,11.4786,377700.0
2008-03-03 14:10:00,16.57,16.61,16.57,16.6,434700.0,11.4786,11.5063,11.4786,11.4993,434700.0
2008-03-03 14:15:00,16.6,16.6,16.53,16.54,539400.0,11.4993,11.4993,11.4509,11.4578,539400.0
2008-03-03 14:20:00,16.54,16.59,16.53,16.58,472800.0,11.4578,11.4924,11.4509,11.4855,472800.0
2008-03-03 14:25:00,16.58,16.58,16.55,16.58,278100.0,11.4855,11.4855,11.4647,11.4855,278100.0
2008-03-03 14:30:00,16.58,16.61,16.57,16.58,536400.0,11.4855,11.5063,11.4786,11.4855,536400.0
2008-03-03 14:35:00,16.58,16.59,16.55,16.55,339000.0,11.4855,11.4924,11.4647,11.4647,339000.0
2008-03-03 14:40:00,16.55,16.59,16.55,16.58,345600.0,11.4647,11.4924,11.4647,11.4855,345600.0
2008-03-03 14:45:00,16.58,16.59,16.55,16.55,606600.0,11.4855,11.4924,11.4647,11.4647,606600.0
2008-03-03 14:50:00,16.55,16.58,16.55,16.56,657600.0,11.4647,11.4855,11.4647,11.4716,657600.0
2008-03-03 14:55:00,16.56,16.57,16.54,16.56,697200.0,11.4716,11.4786,11.4578,11.4716,697200.0
2008-03-03 15:00:00,16.56,16.57,16.55,16.56,1020300.0,11.4716,11.4786,11.4647,11.4716,1020300.0
2008-03-03 15:05:00,16.56,16.58,16.55,16.57,733200.0,11.4716,11.4855,11.4647,11.4786,733200.0
2008-03-03 15:10:00,16.57,16.58,16.56,16.58,968400.0,11.4786,11.4855,11.4716,11.4855,968400.0
2008-03-03 15:15:00,16.58,16.61,16.57,16.61,1098900.0,11.4855,11.5063,11.4786,11.5063,1098900.0
2008-03-03 15:20:00,16.61,16.62,16.6,16.6,697200.0,11.5063,11.5132,11.4993,11.4993,697200.0
2008-03-03 15:25:00,16.6,16.61,16.59,16.6,1130400.0,11.4993,11.5063,11.4924,11.4993,1130400.0
2008-03-03 15:30:00,16.6,16.65,16.6,16.63,1052400.0,11.4993,11.534,11.4993,11.5201,1052400.0
2008-03-03 15:35:00,16.63,16.64,16.6,16.63,1375200.0,11.5201,11.5271,11.4993,11.5201,1375200.0
2008-03-03 15:40:00,16.63,16.65,16.61,16.64,1336500.0,11.5201,11.534,11.5063,11.5271,1336500.0
2008-03-03 15:45:00,16.64,16.64,16.6,16.63,1584300.0,11.5271,11.5271,11.4993,11.5201,1584300.0
2008-03-03 15:50:00,16.63,16.66,16.62,16.64,1652400.0,11.5201,11.5409,11.5132,11.5271,1652400.0
2008-03-03 15:55:00,16.64,16.65,16.62,16.63,2325300.0,11.5271,11.534,11.5132,11.5201,2325300.0
2008-03-04 09:30:00,16.58,16.67,16.57,16.64,1153500.0,11.4855,11.5478,11.4786,11.5271,1153500.0
2008-03-04 09:35:00,16.64,16.66,16.61,16.64,1334400.0,11.5271,11.5409,11.5063,11.5271,1334400.0
2008-03-04 09:40:00,16.65,16.67,16.64,16.64,1129500.0,11.534,11.5478,11.5271,11.5271,1129500.0
2008-03-04 09:45:00,16.64,16.65,16.59,16.59,1001700.0,11.5271,11.534,11.4924,11.4924,1001700.0
2008-03-04 09:50:00,16.59,16.65,16.59,16.64,1065600.0,11.4924,11.534,11.4924,11.5271,1065600.0
2008-03-04 09:55:00,16.64,16.66,16.62,16.63,827100.0,11.5271,11.5409,11.5132,11.5201,827100.0
2008-03-04 10:00:00,16.63,16.63,16.6,16.62,1061400.0,11.5201,11.5201,11.4993,11.5132,1061400.0
2008-03-04 10:05:00,16.62,16.62,16.59,16.6,598200.0,11.5132,11.5132,11.4924,11.4993,598200.0
2008-03-04 10:10:00,16.6,16.63,16.6,16.6,624600.0,11.4993,11.5201,11.4993,11.4993,624600.0
2008-03-04 10:15:00,16.6,16.62,16.59,16.6,656700.0,11.4993,11.5132,11.4924,11.4993,656700.0
2008-03-04 10:20:00,16.6,16.64,16.6,16.63,1400100.0,11.4993,11.5271,11.4993,11.5201,1400100.0
2008-03-04 10:25:00,16.63,16.64,16.6,16.6,494100.0,11.5201,11.5271,11.4993,11.4993,494100.0
2008-03-04 10:30:00,16.6,16.61,16.59,16.61,324300.0,11.4993,11.5063,11.4924,11.5063,324300.0
2008-03-04 10:35:00,16.61,16.63,16.6,16.63,561900.0,11.5063,11.5201,11.4993,11.5201,561900.0
2008-03-04 10:40:00,16.63,16.63,16.6,16.61,759300.0,11.5201,11.5201,11.4993,11.5063,759300.0
2008-03-04 10:45:00,16.61,16.62,16.59,16.59,753300.0,11.5063,11.5132,11.4924,11.4924,753300.0
2008-03-04 10:50:00,16.59,16.62,16.59,16.6,816900.0,11.4924,11.5132,11.4924,11.4993,816900.0
2008-03-04 10:55:00,16.6,16.61,16.59,16.61,868500.0,11.4993,11.5063,11.4924,11.5063,868500.0
2008-03-04 11:00:00,16.61,16.63,16.6,16.63,802800.0,11.5063,11.5201,11.4993,11.5201,802800.0
2008-03-04 11:05:00,16.63,16.63,16.61,16.62,876000.0,11.5201,11.5201,11.5063,11.5132,876000.0
2008-03-04 11:10:00,16.63,16.63,16.62,16.63,878700.0,11.5201,11.5201,11.5132,11.5201,878700.0
2008-03-04 11:15:00,16.63,16.66,16.63,16.64,834900.0,11.5201,11.5409,11.5201,11.5271,834900.0
2008-03-04 11:20:00,16.64,16.66,16.63,16.64,1328100.0,11.5271,11.5409,11.5201,11.5271,1328100.0
2008-03-04 11:25:00,16.64,16.66,16.63,16.66,888900.0,11.5271,11.5409,11.5201,11.5409,888900.0
2008-03-04 11:30:00,16.66,16.66,16.64,16.65,808200.0,11.5409,11.5409,11.5271,11.534,808200.0
2008-03-04 11:35:00,16.65,16.66,16.64,16.65,1922400.0,11.534,11.5409,11.5271,11.534,1922400.0
2008-03-04 11:40:00,16.64,16.65,16.63,16.64,1047300.0,11.5271,11.534,11.5201,11.5271,1047300.0
2008-03-04 11:45:00,16.64,16.64,16.63,16.64,797700.0,11.5271,11.5271,11.5201,11.5271,797700.0
2008-03-04 11:50:00,16.64,16.64,16.63,16.64,641100.0,11.5271,11.5271,11.5201,11.5271,641100.0
2008-03-04 11:55:00,16.64,16.64,16.6,16.63,1134900.0,11.5271,11.5271,11.4993,11.5201,1134900.0
2008-03-04 12:00:00,16.62,16.65,16.62,16.64,702900.0,11.5132,11.534,11.5132,11.5271,702900.0
2008-03-04 12:05:00,16.64,16.66,16.64,16.64,1023300.0,11.5271,11.5409,11.5271,11.5271,1023300.0
2008-03-04 12:10:00,16.64,16.66,16.64,16.65,445500.0,11.5271,11.5409,11.5271,11.534,445500.0
2008-03-04 12:15:00,16.65,16.65,16.62,16.63,637800.0,11.534,11.534,11.5132,11.5201,637800.0
2008-03-04 12:20:00,16.63,16.66,16.63,16.64,843900.0,11.5201,11.5409,11.5201,11.5271,843900.0
2008-03-04 12:25:00,16.64,16.65,16.64,16.65,692400.0,11.5271,11.534,11.5271,11.534,692400.0
2008-03-04 12:30:00,16.64,16.67,16.64,16.66,868800.0,11.5271,11.5478,11.5271,11.5409,868800.0
2008-03-04 12:35:00,16.66,16.66,16.64,16.64,789300.0,11.5409,11.5409,11.5271,11.5271,789300.0
2008-03-04 12:40:00,16.64,16.66,16.64,16.65,571500.0,11.5271,11.5409,11.5271,11.534,571500.0
2008-03-04 12:45:00,16.65,16.65,16.64,16.64,326400.0,11.534,11.534,11.5271,11.5271,326400.0
2008-03-04 12:50:00,16.65,16.65,16.64,16.65,627000.0,11.534,11.534,11.5271,11.534,627000.0
2008-03-04 12:55:00,16.65,16.65,16.61,16.62,650400.0,11.534,11.534,11.5063,11.5132,650400.0
2008-03-04 13:00:00,16.62,16.63,16.59,16.6,525600.0,11.5132,11.5201,11.4924,11.4993,525600.0
2008-03-04 13:05:00,16.6,16.61,16.55,16.57,1459200.0,11.4993,11.5063,11.4647,11.4786,1459200.0
2008-03-04 13:10:00,16.57,16.61,16.57,16.6,549300.0,11.4786,11.5063,11.4786,11.4993,549300.0
2008-03-04 13:15:00,16.6,16.61,16.59,16.59,421200.0,11.4993,11.5063,11.4924,11.4924,421200.0
2008-03-04 13:20:00,16.6,16.61,16.59,16.61,267900.0,11.4993,11.5063,11.4924,11.5063,267900.0
2008-03-04 13:25:00,16.61,16.64,16.61,16.61,562200.0,11.5063,11.5271,11.5063,11.5063,562200.0
2008-03-04 13:30:00,16.61,16.61,16.58,16.58,507900.0,11.5063,11.5063,11.4855,11.4855,507900.0
2008-03-04 13:35:00,16.58,16.58,16.54,16.56,852600.0,11.4855,11.4855,11.4578,11.4716,852600.0
2008-03-04 13:40:00,16.56,16.61,16.56,16.6,547800.0,11.4716,11.5063,11.4716,11.4993,547800.0
2008-03-04 13:45:00,16.6,16.62,16.59,16.62,470400.0,11.4993,11.5132,11.4924,11.5132,470400.0
2008-03-04 13:50:00,16.61,16.63,16.61,16.62,560400.0,11.5063,11.5201,11.5063,11.5132,560400.0
2008-03-04 13:55:00,16.62,16.62,16.57,16.59,677400.0,11.5132,11.5132,11.4786,11.4924,677400.0
2008-03-04 14:00:00,16.59,16.59,16.55,16.57,416700.0,11.4924,11.4924,11.4647,11.4786,416700.0
2008-03-04 14:05:00,16.57,16.59,16.56,16.58,342600.0,11.4786,11.4924,11.4716,11.4855,342600.0
2008-03-04 14:10:00,16.58,16.6,16.57,16.6,492300.0,11.4855,11.4993,11.4786,11.4993,492300.0
2008-03-04 14:15:00,16.61,16.62,16.59,16.61,553800.0,11.5063,11.5132,11.4924,11.5063,553800.0
2008-03-04 14:20:00,16.61,16.62,16.59,16.61,573300.0,11.5063,11.5132,11.4924,11.5063,573300.0
2008-03-04 14:25:00,16.61,16.62,16.59,16.59,548700.0,11.5063,11.5132,11.4924,11.4924,548700.0
2008-03-04 14:30:00,16.59,16.6,16.58,16.6,477300.0,11.4924,11.4993,11.4855,11.4993,477300.0
2008-03-04 14:35:00,16.6,16.6,16.58,16.59,484800.0,11.4993,11.4993,11.4855,11.4924,484800.0
2008-03-04 14:40:00,16.59,16.62,16.59,16.6,511500.0,11.4924,11.5132,11.4924,11.4993,511500.0
2008-03-04 14:45:00,16.6,16.63,16.59,16.61,649800.0,11.4993,11.5201,11.4924,11.5063,649800.0
2008-03-04 14:50:00,16.61,16.61,16.56,16.57,695700.0,11.5063,11.5063,11.4716,11.4786,695700.0
2008-03-04 14:55:00,16.57,16.58,16.54,16.58,620400.0,11.4786,11.4855,11.4578,11.4855,620400.0
2008-03-04 15:00:00,16.58,16.64,16.56,16.63,1276500.0,11.4855,11.5271,11.4716,11.5201,1276500.0
2008-03-04 15:05:00,16.63,16.65,16.62,16.65,1660500.0,11.5201,11.534,11.5132,11.534,1660500.0
2008-03-04 15:10:00,16.65,16.66,16.6,16.64,1272900.0,11.534,11.5409,11.4993,11.5271,1272900.0
2008-03-04 15:15:00,16.64,16.67,16.64,16.65,1776900.0,11.5271,11.5478,11.5271,11.534,1776900.0
2008-03-04 15:20:00,16.65,16.66,16.63,16.64,710700.0,11.534,11.5409,11.5201,11.5271,710700.0
2008-03-04 15:25:00,16.64,16.64,16.6,16.6,799500.0,11.5271,11.5271,11.4993,11.4993,799500.0
2008-03-04 15:30:00,16.6,16.62,16.58,16.61,1115700.0,11.4993,11.5132,11.4855,11.5063,1115700.0
2008-03-04 15:35:00,16.61,16.61,16.58,16.6,1449600.0,11.5063,11.5063,11.4855,11.4993,1449600.0
2008-03-04 15:40:00,16.6,16.66,16.6,16.64,2165100.0,11.4993,11.5409,11.4993,11.5271,2165100.0
2008-03-04 15:45:00,16.64,16.66,16.6,16.63,2338800.0,11.5271,11.5409,11.4993,11.5201,2338800.0
2008-03-04 15:50:00,16.63,16.63,16.61,16.62,1400400.0,11.5201,11.5201,11.5063,11.5132,1400400.0
2008-03-04 15:55:00,16.62,16.63,16.6,16.63,3217200.0,11.5132,11.5201,11.4993,11.5201,3217200.0
2008-03-05 09:30:00,16.65,16.67,16.62,16.66,681600.0,11.534,11.5478,11.5132,11.5409,681600.0
2008-03-05 09:35:00,16.66,16.67,16.64,16.66,945600.0,11.5409,11.5478,11.5271,11.5409,945600.0
2008-03-05 09:40:00,16.66,16.68,16.66,16.66,1462800.0,11.5409,11.5548,11.5409,11.5409,1462800.0
2008-03-05 09:45:00,16.67,16.67,16.66,16.66,1153200.0,11.5478,11.5478,11.5409,11.5409,1153200.0
2008-03-05 09:50:00,16.66,16.71,16.65,16.66,2931000.0,11.5409,11.5755,11.534,11.5409,2931000.0
2008-03-05 09:55:00,16.66,16.68,16.66,16.67,1561500.0,11.5409,11.5548,11.5409,11.5478,1561500.0
2008-03-05 10:00:00,16.67,16.73,16.66,16.67,2915100.0,11.5478,11.5894,11.5409,11.5478,2915100.0
2008-03-05 10:05:00,16.66,16.67,16.62,16.65,816300.0,11.5409,11.5478,11.5132,11.534,816300.0
2008-03-05 10:10:00,16.65,16.67,16.62,16.64,1372500.0,11.534,11.5478,11.5132,11.5271,1372500.0
2008-03-05 10:15:00,16.64,16.71,16.64,16.69,1760700.0,11.5271,11.5755,11.5271,11.5617,1760700.0
2008-03-05 10:20:00,16.69,16.7,16.65,16.65,1394400.0,11.5617,11.5686,11.534,11.534,1394400.0
2008-03-05 10:25:00,16.65,16.67,16.64,16.66,542100.0,11.534,11.5478,11.5271,11.5409,542100.0
2008-03-05 10:30:00,16.66,16.66,16.56,16.56,1574100.0,11.5409,11.5409,11.4716,11.4716,1574100.0
2008-03-05 10:35:00,16.56,16.62,16.56,16.62,845700.0,11.4716,11.5132,11.4716,11.5132,845700.0
2008-03-05 10:40:00,16.62,16.65,16.61,16.65,728400.0,11.5132,11.534,11.5063,11.534,728400.0
2008-03-05 10:45:00,16.65,16.66,16.62,16.65,462900.0,11.534,11.5409,11.5132,11.534,462900.0
2008-03-05 10:50:00,16.66,16.67,16.65,16.66,556200.0,11.5409,11.5478,11.534,11.5409,556200.0
2008-03-05 10:55:00,16.66,16.66,16.61,16.61,821700.0,11.5409,11.5409,11.5063,11.5063,821700.0
2008-03-05 11:00:00,16.61,16.61,16.57,16.6,742200.0,11.5063,11.5063,11.4786,11.4993,742200.0
2008-03-05 11:05:00,16.59,16.6,16.57,16.58,834300.0,11.4924,11.4993,11.4786,11.4855,834300.0
2008-03-05 11:10:00,16.58,16.63,16.58,16.63,426300.0,11.4855,11.5201,11.4855,11.5201,426300.0
2008-03-05 11:15:00,16.63,16.65,16.61,16.63,532200.0,11.5201,11.534,11.5063,11.5201,532200.0
2008-03-05 11:20:00,16.63,16.64,16.6,16.61,560400.0,11.5201,11.5271,11.4993,11.5063,560400.0
2008-03-05 11:25:00,16.61,16.65,16.58,16.64,626700.0,11.5063,11.534,11.4855,11.5271,626700.0
2008-03-05 11:30:00,16.64,16.65,16.62,16.64,489000.0,11.5271,11.534,11.5132,11.5271,489000.0
2008-03-05 11:35:00,16.64,16.65,16.63,16.65,359100.0,11.5271,11.534,11.5201,11.534,359100.0
2008-03-05 11:40:00,16.65,16.65,16.62,16.63,327000.0,11.534,11.534,11.5132,11.5201,327000.0
2008-03-05 11:45:00,16.64,16.64,16.61,16.62,587100.0,11.5271,11.5271,11.5063,11.5132,587100.0
2008-03-05 11:50:00,16.62,16.65,16.62,16.64,447900.0,11.5132,11.534,11.5132,11.5271,447900.0
2008-03-05 11:55:00,16.64,16.66,16.64,16.66,399300.0,11.5271,11.5409,11.5271,11.5409,399300.0
2008-03-05 12:00:00,16.66,16.71,16.65,16.67,2838300.0,11.5409,11.5755,11.534,11.5478,2838300.0
2008-03-05 12:05:00,16.67,16.69,16.61,16.63,1527300.0,11.5478,11.5617,11.5063,11.5201,1527300.0
2008-03-05 12:10:00,16.63,16.67,16.62,16.63,976800.0,11.5201,11.5478,11.5132,11.5201,976800.0
2008-03-05 12:15:00,16.63,16.64,16.61,16.64,456600.0,11.5201,11.5271,11.5063,11.5271,456600.0
2008-03-05 12:20:00,16.64,16.65,16.61,16.63,411600.0,11.5271,11.534,11.5063,11.5201,411600.0
2008-03-05 12:25:00,16.63,16.63,16.59,16.61,603300.0,11.5201,11.5201,11.4924,11.5063,603300.0
2008-03-05 12:30:00,16.61,16.63,16.58,16.59,564900.0,11.5063,11.5201,11.4855,11.4924,564900.0
2008-03-05 12:35:00,16.59,16.65,16.54,16.57,865500.0,11.4924,11.534,11.4578,11.4786,865500.0
2008-03-05 12:40:00,16.57,16.59,16.56,16.58,495900.0,11.4786,11.4924,11.4716,11.4855,495900.0
2008-03-05 12:45:00,16.58,16.59,16.57,16.58,386700.0,11.4855,11.4924,11.4786,11.4855,386700.0
2008-03-05 12:50:00,16.57,16.6,16.56,16.6,378300.0,11.4786,11.4993,11.4716,11.4993,378300.0
2008-03-05 12:55:00,16.6,16.6,16.57,16.58,351600.0,11.4993,11.4993,11.4786,11.4855,351600.0
2008-03-05 13:00:00,16.58,16.59,16.57,16.58,417000.0,11.4855,11.4924,11.4786,11.4855,417000.0
2008-03-05 13:05:00,16.58,16.6,16.57,16.6,278400.0,11.4855,11.4993,11.4786,11.4993,278400.0
2008-03-05 13:10:00,16.6,16.61,16.57,16.59,626700.0,11.4993,11.5063,11.4786,11.4924,626700.0
2008-03-05 13:15:00,16.59,16.6,16.53,16.54,632700.0,11.4924,11.4993,11.4509,11.4578,632700.0
2008-03-05 13:20:00,16.55,16.55,16.48,16.48,837000.0,11.4647,11.4647,11.4162,11.4162,837000.0
2008-03-05 13:25:00,16.48,16.54,16.48,16.52,887100.0,11.4162,11.4578,11.4162,11.4439,887100.0
2008-03-05 13:30:00,16.53,16.54,16.49,16.49,712200.0,11.4509,11.4578,11.4231,11.4231,712200.0
2008-03-05 13:35:00,16.49,16.63,16.42,16.44,1122000.0,11.4231,11.5201,11.3747,11.3885,1122000.0
2008-03-05 13:40:00,16.44,16.47,16.42,16.47,1138200.0,11.3885,11.4093,11.3747,11.4093,1138200.0
2008-03-05 13:45:00,16.47,16.49,16.45,16.47,661200.0,11.4093,11.4231,11.3954,11.4093,661200.0
2008-03-05 13:50:00,16.47,16.47,16.43,16.44,527100.0,11.4093,11.4093,11.3816,11.3885,527100.0
2008-03-05 13:55:00,16.44,16.47,16.42,16.46,640500.0,11.3885,11.4093,11.3747,11.4024,640500.0
2008-03-05 14:00:00,16.45,16.46,16.42,16.44,1338900.0,11.3954,11.4024,11.3747,11.3885,1338900.0
2008-03-05 14:05:00,16.44,16.45,16.42,16.43,684000.0,11.3885,11.3954,11.3747,11.3816,684000.0
2008-03-05 14:10:00,16.43,16.48,16.43,16.47,627300.0,11.3816,11.4162,11.3816,11.4093,627300.0
2008-03-05 14:15:00,16.47,16.47,16.45,16.46,604500.0,11.4093,11.4093,11.3954,11.4024,604500.0
2008-03-05 14:20:00,16.46,16.46,16.43,16.45,448800.0,11.4024,11.4024,11.3816,11.3954,448800.0
2008-03-05 14:25:00,16.45,16.46,16.44,16.45,610800.0,11.3954,11.4024,11.3885,11.3954,610800.0
2008-03-05 14:30:00,16.44,16.45,16.43,16.43,368400.0,11.3885,11.3954,11.3816,11.3816,368400.0
2008-03-05 14:35:00,16.43,16.46,16.43,16.44,428100.0,11.3816,11.4024,11.3816,11.3885,428100.0
2008-03-05 14:40:00,16.44,16.46,16.43,16.45,414900.0,11.3885,11.4024,11.3816,11.3954,414900.0
2008-03-05 14:45:00,16.45,16.5,16.45,16.49,707400.0,11.3954,11.4301,11.3954,11.4231,707400.0
2008-03-05 14:50:00,16.48,16.52,16.48,16.52,889200.0,11.4162,11.4439,11.4162,11.4439,889200.0
2008-03-05 14:55:00,16.52,16.52,16.47,16.49,1138200.0,11.4439,11.4439,11.4093,11.4231,1138200.0
2008-03-05 15:00:00,16.49,16.49,16.47,16.49,395400.0,11.4231,11.4231,11.4093,11.4231,395400.0
2008-03-05 15:05:00,16.49,16.53,16.49,16.5,950100.0,11.4231,11.4509,11.4231,11.4301,950100.0
2008-03-05 15:10:00,16.5,16.53,16.5,16.51,530100.0,11.4301,11.4509,11.4301,11.437,530100.0
2008-03-05 15:15:00,16.51,16.51,16.48,16.51,733500.0,11.437,11.437,11.4162,11.437,733500.0
2008-03-05 15:20:00,16.51,16.54,16.5,16.53,755100.0,11.437,11.4578,11.4301,11.4509,755100.0
2008-03-05 15:25:00,16.53,16.53,16.5,16.52,1061400.0,11.4509,11.4509,11.4301,11.4439,1061400.0
2008-03-05 15:30:00,16.52,16.55,16.51,16.53,971700.0,11.4439,11.4647,11.437,11.4509,971700.0
2008-03-05 15:35:00,16.53,16.54,16.49,16.5,862200.0,11.4509,11.4578,11.4231,11.4301,862200.0
2008-03-05 15:40:00,16.49,16.52,16.49,16.5,1000800.0,11.4231,11.4439,11.4231,11.4301,1000800.0
2008-03-05 15:45:00,16.5,16.52,16.5,16.51,753900.0,11.4301,11.4439,11.4301,11.437,753900.0
2008-03-05 15:50:00,16.51,16.51,16.5,16.5,1109100.0,11.437,11.437,11.4301,11.4301,1109100.0
2008-03-05 15:55:00,16.5,16.54,16.5,16.53,2202600.0,11.4301,11.4578,11.4301,11.4509,2202600.0
2008-03-06 09:30:00,16.75,16.8,16.67,16.69,2034900.0,11.6033,11.6379,11.5478,11.5617,2034900.0
2008-03-06 09:35:00,16.69,16.69,16.62,16.66,1370100.0,11.5617,11.5617,11.5132,11.5409,1370100.0
2008-03-06 09:40:00,16.66,16.7,16.65,16.69,1138800.0,11.5409,11.5686,11.534,11.5617,1138800.0
2008-03-06 09:45:00,16.69,16.71,16.67,16.68,1840200.0,11.5617,11.5755,11.5478,11.5548,1840200.0
2008-03-06 09:50:00,16.68,16.7,16.63,16.66,1068300.0,11.5548,11.5686,11.5201,11.5409,1068300.0
2008-03-06 09:55:00,16.66,16.7,16.63,16.67,1100700.0,11.5409,11.5686,11.5201,11.5478,1100700.0
2008-03-06 10:00:00,16.68,16.68,16.66,16.67,2057400.0,11.5548,11.5548,11.5409,11.5478,2057400.0
2008-03-06 10:05:00,16.66,16.68,16.64,16.67,3227100.0,11.5409,11.5548,11.5271,11.5478,3227100.0
2008-03-06 10:10:00,16.67,16.74,16.67,16.74,1527000.0,11.5478,11.5963,11.5478,11.5963,1527000.0
2008-03-06 10:15:00,16.74,16.78,16.72,16.72,2235300.0,11.5963,11.624,11.5825,11.5825,2235300.0
2008-03-06 10:20:00,16.72,16.77,16.71,16.74,1011600.0,11.5825,11.6171,11.5755,11.5963,1011600.0
2008-03-06 10:25:00,16.74,16.78,16.74,16.76,924300.0,11.5963,11.624,11.5963,11.6102,924300.0
2008-03-06 10:30:00,16.77,16.78,16.74,16.75,1243800.0,11.6171,11.624,11.5963,11.6033,1243800.0
2008-03-06 10:35:00,16.75,16.76,16.73,16.76,1790100.0,11.6033,11.6102,11.5894,11.6102,1790100.0
2008-03-06 10:40:00,16.76,16.76,16.71,16.74,1371900.0,11.6102,11.6102,11.5755,11.5963,1371900.0
2008-03-06 10:45:00,16.74,16.79,16.74,16.77,2554500.0,11.5963,11.631,11.5963,11.6171,2554500.0
2008-03-06 10:50:00,16.78,16.79,16.76,16.76,1323300.0,11.624,11.631,11.6102,11.6102,1323300.0
2008-03-06 10:55:00,16.77,16.78,16.76,16.76,1282500.0,11.6171,11.624,11.6102,11.6102,1282500.0
2008-03-06 11:00:00,16.76,16.78,16.72,16.73,1612200.0,11.6102,11.624,11.5825,11.5894,1612200.0
2008-03-06 11:05:00,16.73,16.73,16.7,16.7,1441200.0,11.5894,11.5894,11.5686,11.5686,1441200.0
2008-03-06 11:10:00,16.7,16.73,16.7,16.71,1128000.0,11.5686,11.5894,11.5686,11.5755,1128000.0
2008-03-06 11:15:00,16.71,16.74,16.7,16.73,575700.0,11.5755,11.5963,11.5686,11.5894,575700.0
2008-03-06 11:20:00,16.74,16.77,16.73,16.77,747000.0,11.5963,11.6171,11.5894,11.6171,747000.0
2008-03-06 11:25:00,16.77,16.78,16.75,16.77,1265700.0,11.6171,11.624,11.6033,11.6171,1265700.0
2008-03-06 11:30:00,16.77,16.78,16.75,16.75,1057200.0,11.6171,11.624,11.6033,11.6033,1057200.0
2008-03-06 11:35:00,16.75,16.77,16.74,16.75,654000.0,11.6033,11.6171,11.5963,11.6033,654000.0
2008-03-06 11:40:00,16.75,16.77,16.74,16.76,708600.0,11.6033,11.6171,11.5963,11.6102,708600.0
2008-03-06 11:45:00,16.76,16.79,16.75,16.77,1008600.0,11.6102,11.631,11.6033,11.6171,1008600.0
2008-03-06 11:50:00,16.77,16.77,16.74,16.76,436200.0,11.6171,11.6171,11.5963,11.6102,436200.0
2008-03-06 11:55:00,16.76,16.78,16.75,16.77,357300.0,11.6102,11.624,11.6033,11.6171,357300.0
2008-03-06 12:00:00,16.76,16.77,16.71,16.72,850200.0,11.6102,11.6171,11.5755,11.5825,850200.0
2008-03-06 12:05:00,16.72,16.74,16.71,16.72,803700.0,11.5825,11.5963,11.5755,11.5825,803700.0
2008-03-06 12:10:00,16.72,16.72,16.68,16.71,1028700.0,11.5825,11.5825,11.5548,11.5755,1028700.0
2008-03-06 12:15:00,16.71,16.71,16.68,16.7,525300.0,11.5755,11.5755,11.5548,11.5686,525300.0
2008-03-06 12:20:00,16.7,16.7,16.69,16.69,523200.0,11.5686,11.5686,11.5617,11.5617,523200.0
2008-03-06 12:25:00,16.69,16.7,16.68,16.69,504300.0,11.5617,11.5686,11.5548,11.5617,504300.0
2008-03-06 12:30:00,16.69,16.7,16.67,16.68,329700.0,11.5617,11.5686,11.5478,11.5548,329700.0
2008-03-06 12:35:00,16.67,16.69,16.67,16.68,297300.0,11.5478,11.5617,11.5478,11.5548,297300.0
2008-03-06 12:40:00,16.68,16.73,16.68,16.72,849000.0,11.5548,11.5894,11.5548,11.5825,849000.0
2008-03-06 12:45:00,16.72,16.73,16.71,16.71,369900.0,11.5825,11.5894,11.5755,11.5755,369900.0
2008-03-06 12:50:00,16.71,16.72,16.7,16.71,466800.0,11.5755,11.5825,11.5686,11.5755,466800.0
2008-03-06 12:55:00,16.71,16.72,16.7,16.71,500700.0,11.5755,11.5825,11.5686,11.5755,500700.0
2008-03-06 13:00:00,16.71,16.73,16.69,16.69,727800.0,11.5755,11.5894,11.5617,11.5617,727800.0
2008-03-06 13:05:00,16.69,16.71,16.68,16.7,978600.0,11.5617,11.5755,11.5548,11.5686,978600.0
2008-03-06 13:10:00,16.7,16.72,16.69,16.7,510300.0,11.5686,11.5825,11.5617,11.5686,510300.0
2008-03-06 13:15:00,16.71,16.73,16.7,16.72,483300.0,11.5755,11.5894,11.5686,11.5825,483300.0
2008-03-06 13:20:00,16.72,16.72,16.7,16.71,796800.0,11.5825,11.5825,11.5686,11.5755,796800.0
2008-03-06 13:25:00,16.71,16.72,16.7,16.71,316500.0,11.5755,11.5825,11.5686,11.5755,316500.0
2008-03-06 13:30:00,16.71,16.72,16.7,16.71,678300.0,11.5755,11.5825,11.5686,11.5755,678300.0
2008-03-06 13:35:00,16.71,16.73,16.71,16.72,657000.0,11.5755,11.5894,11.5755,11.5825,657000.0
2008-03-06 13:40:00,16.73,16.74,16.71,16.73,493500.0,11.5894,11.5963,11.5755,11.5894,493500.0
2008-03-06 13:45:00,16.72,16.73,16.71,16.73,534300.0,11.5825,11.5894,11.5755,11.5894,534300.0
2008-03-06 13:50:00,16.73,16.75,16.73,16.74,499500.0,11.5894,11.6033,11.5894,11.5963,499500.0
2008-03-06 13:55:00,16.73,16.74,16.72,16.72,417600.0,11.5894,11.5963,11.5825,11.5825,417600.0
2008-03-06 14:00:00,16.73,16.75,16.72,16.74,723600.0,11.5894,11.6033,11.5825,11.5963,723600.0
2008-03-06 14:05:00,16.74,16.76,16.73,16.74,595800.0,11.5963,11.6102,11.5894,11.5963,595800.0
2008-03-06 14:10:00,16.74,16.75,16.72,16.73,269100.0,11.5963,11.6033,11.5825,11.5894,269100.0
2008-03-06 14:15:00,16.73,16.74,16.71,16.73,704400.0,11.5894,11.5963,11.5755,11.5894,704400.0
2008-03-06 14:20:00,16.72,16.73,16.71,16.71,561000.0,11.5825,11.5894,11.5755,11.5755,561000.0
2008-03-06 14:25:00,16.71,16.73,16.7,16.72,1251300.0,11.5755,11.5894,11.5686,11.5825,1251300.0
2008-03-06 14:30:00,16.72,16.74,16.72,16.73,363600.0,11.5825,11.5963,11.5825,11.5894,363600.0
2008-03-06 14:35:00,16.73,16.75,16.72,16.74,271500.0,11.5894,11.6033,11.5825,11.5963,271500.0
2008-03-06 14:40:00,16.74,16.78,16.73,16.77,792900.0,11.5963,11.624,11.5894,11.6171,792900.0
2008-03-06 14:45:00,16.77,16.79,16.77,16.78,588600.0,11.6171,11.631,11.6171,11.624,588600.0
2008-03-06 14:50:00,16.78,16.79,16.76,16.77,527700.0,11.624,11.631,11.6102,11.6171,527700.0
2008-03-06 14:55:00,16.77,16.78,16.75,16.75,550800.0,11.6171,11.624,11.6033,11.6033,550800.0
2008-03-06 15:00:00,16.75,16.75,16.71,16.71,892800.0,11.6033,11.6033,11.5755,11.5755,892800.0
2008-03-06 15:05:00,16.71,16.74,16.7,16.72,1648200.0,11.5755,11.5963,11.5686,11.5825,1648200.0
2008-03-06 15:10:00,16.72,16.74,16.72,16.73,1095000.0,11.5825,11.5963,11.5825,11.5894,1095000.0
2008-03-06 15:15:00,16.73,16.78,16.72,16.78,1114200.0,11.5894,11.624,11.5825,11.624,1114200.0
2008-03-06 15:20:00,16.78,16.8,16.78,16.79,850800.0,11.624,11.6379,11.624,11.631,850800.0
2008-03-06 15:25:00,16.79,16.79,16.76,16.78,861300.0,11.631,11.631,11.6102,11.624,861300.0
2008-03-06 15:30:00,16.77,16.78,16.72,16.73,984000.0,11.6171,11.624,11.5825,11.5894,984000.0
2008-03-06 15:35:00,16.73,16.75,16.73,16.74,1115400.0,11.5894,11.6033,11.5894,11.5963,1115400.0
2008-03-06 15:40:00,16.74,16.75,16.72,16.75,1602900.0,11.5963,11.6033,11.5825,11.6033,1602900.0
2008-03-06 15:45:00,16.75,16.75,16.69,16.69,1804500.0,11.6033,11.6033,11.5617,11.5617,1804500.0
2008-03-06 15:50:00,16.69,16.7,16.65,16.68,2525400.0,11.5617,11.5686,11.534,11.5548,2525400.0
2008-03-06 15:55:00,16.68,16.69,16.62,16.65,2335200.0,11.5548,11.5617,11.5132,11.534,2335200.0
2008-03-07 09:30:00,16.56,16.69,16.56,16.59,1096500.0,11.4716,11.5617,11.4716,11.4924,1096500.0
2008-03-07 09:35:00,16.59,16.68,16.58,16.64,744900.0,11.4924,11.5548,11.4855,11.5271,744900.0
2008-03-07 09:40:00,16.65,16.75,16.64,16.73,748800.0,11.534,11.6033,11.5271,11.5894,748800.0
2008-03-07 09:45:00,16.73,16.83,16.73,16.81,1255500.0,11.5894,11.6587,11.5894,11.6448,1255500.0
2008-03-07 09:50:00,16.81,16.81,16.74,16.75,1828500.0,11.6448,11.6448,11.5963,11.6033,1828500.0
2008-03-07 09:55:00,16.75,16.82,16.75,16.79,1489800.0,11.6033,11.6517,11.6033,11.631,1489800.0
2008-03-07 10:00:00,16.79,16.8,16.72,16.72,928800.0,11.631,11.6379,11.5825,11.5825,928800.0
2008-03-07 10:05:00,16.72,16.73,16.68,16.71,1359000.0,11.5825,11.5894,11.5548,11.5755,1359000.0
2008-03-07 10:10:00,16.71,16.74,16.69,16.73,738000.0,11.5755,11.5963,11.5617,11.5894,738000.0
2008-03-07 10:15:00,16.74,16.78,16.73,16.78,870300.0,11.5963,11.624,11.5894,11.624,870300.0
2008-03-07 10:20:00,16.78,16.84,16.76,16.76,1486500.0,11.624,11.6656,11.6102,11.6102,1486500.0
2008-03-07 10:25:00,16.76,16.81,16.75,16.77,804900.0,11.6102,11.6448,11.6033,11.6171,804900.0
2008-03-07 10:30:00,16.77,16.84,16.76,16.84,779400.0,11.6171,11.6656,11.6102,11.6656,779400.0
2008-03-07 10:35:00,16.83,16.9,16.81,16.9,895800.0,11.6587,11.7072,11.6448,11.7072,895800.0
2008-03-07 10:40:00,16.9,16.91,16.85,16.86,817800.0,11.7072,11.7141,11.6725,11.6795,817800.0
2008-03-07 10:45:00,16.86,16.88,16.85,16.87,864600.0,11.6795,11.6933,11.6725,11.6864,864600.0
2008-03-07 10:50:00,16.87,16.88,16.84,16.84,420900.0,11.6864,11.6933,11.6656,11.6656,420900.0
2008-03-07 10:55:00,16.84,16.87,16.82,16.86,572100.0,11.6656,11.6864,11.6517,11.6795,572100.0
2008-03-07 11:00:00,16.86,16.86,16.82,16.83,501600.0,11.6795,11.6795,11.6517,11.6587,501600.0
2008-03-07 11:05:00,16.83,16.87,16.82,16.86,817800.0,11.6587,11.6864,11.6517,11.6795,817800.0
2008-03-07 11:10:00,16.85,16.88,16.83,16.83,468300.0,11.6725,11.6933,11.6587,11.6587,468300.0
2008-03-07 11:15:00,16.83,16.85,16.8,16.81,534000.0,11.6587,11.6725,11.6379,11.6448,534000.0
2008-03-07 11:20:00,16.81,16.84,16.8,16.83,579000.0,11.6448,11.6656,11.6379,11.6587,579000.0
2008-03-07 11:25:00,16.83,16.83,16.78,16.78,612600.0,11.6587,11.6587,11.624,11.624,612600.0
2008-03-07 11:30:00,16.78,16.82,16.78,16.81,621600.0,11.624,11.6517,11.624,11.6448,621600.0
2008-03-07 11:35:00,16.81,16.83,16.81,16.83,282600.0,11.6448,11.6587,11.6448,11.6587,282600.0
2008-03-07 11:40:00,16.82,16.85,16.78,16.79,738300.0,11.6517,11.6725,11.624,11.631,738300.0
2008-03-07 11:45:00,16.79,16.82,16.79,16.82,607200.0,11.631,11.6517,11.631,11.6517,607200.0
2008-03-07 11:50:00,16.82,16.83,16.8,16.82,1446900.0,11.6517,11.6587,11.6379,11.6517,1446900.0
2008-03-07 11:55:00,16.82,16.85,16.81,16.81,918000.0,11.6517,11.6725,11.6448,11.6448,918000.0
2008-03-07 12:00:00,16.81,16.82,16.79,16.79,923100.0,11.6448,11.6517,11.631,11.631,923100.0
2008-03-07 12:05:00,16.79,16.8,16.75,16.75,1085700.0,11.631,11.6379,11.6033,11.6033,1085700.0
2008-03-07 12:10:00,16.75,16.78,16.75,16.76,604200.0,11.6033,11.624,11.6033,11.6102,604200.0
2008-03-07 12:15:00,16.76,16.78,16.75,16.78,416100.0,11.6102,11.624,11.6033,11.624,416100.0
2008-03-07 12:20:00,16.78,16.8,16.78,16.8,366900.0,11.624,11.6379,11.624,11.6379,366900.0
2008-03-07 12:25:00,16.8,16.81,16.78,16.8,420600.0,11.6379,11.6448,11.624,11.6379,420600.0
2008-03-07 12:30:00,16.8,16.81,16.77,16.78,375900.0,11.6379,11.6448,11.6171,11.624,375900.0
2008-03-07 12:35:00,16.78,16.81,16.77,16.8,675300.0,11.624,11.6448,11.6171,11.6379,675300.0
2008-03-07 12:40:00,16.8,16.83,16.79,16.82,452700.0,11.6379,11.6587,11.631,11.6517,452700.0
2008-03-07 12:45:00,16.82,16.82,16.81,16.82,230700.0,11.6517,11.6517,11.6448,11.6517,230700.0
2008-03-07 12:50:00,16.83,16.83,16.8,16.8,273600.0,11.6587,11.6587,11.6379,11.6379,273600.0
2008-03-07 12:55:00,16.8,16.81,16.8,16.8,262800.0,11.6379,11.6448,11.6379,11.6379,262800.0
2008-03-07 13:00:00,16.8,16.81,16.79,16.8,372000.0,11.6379,11.6448,11.631,11.6379,372000.0
2008-03-07 13:05:00,16.8,16.81,16.8,16.81,222600.0,11.6379,11.6448,11.6379,11.6448,222600.0
2008-03-07 13:10:00,16.81,16.82,16.8,16.8,569400.0,11.6448,11.6517,11.6379,11.6379,569400.0
2008-03-07 13:15:00,16.8,16.8,16.77,16.78,723000.0,11.6379,11.6379,11.6171,11.624,723000.0
2008-03-07 13:20:00,16.78,16.79,16.76,16.77,894000.0,11.624,11.631,11.6102,11.6171,894000.0
2008-03-07 13:25:00,16.77,16.8,16.76,16.8,609300.0,11.6171,11.6379,11.6102,11.6379,609300.0
2008-03-07 13:30:00,16.8,16.8,16.78,16.79,317700.0,11.6379,11.6379,11.624,11.631,317700.0
2008-03-07 13:35:00,16.79,16.81,16.78,16.8,464100.0,11.631,11.6448,11.624,11.6379,464100.0
2008-03-07 13:40:00,16.8,16.8,16.77,16.79,726900.0,11.6379,11.6379,11.6171,11.631,726900.0
2008-03-07 13:45:00,16.79,16.86,16.79,16.85,1601700.0,11.631,11.6795,11.631,11.6725,1601700.0
2008-03-07 13:50:00,16.84,16.84,16.81,16.81,867900.0,11.6656,11.6656,11.6448,11.6448,867900.0
2008-03-07 13:55:00,16.81,16.82,16.79,16.79,579900.0,11.6448,11.6517,11.631,11.631,579900.0
2008-03-07 14:00:00,16.79,16.8,16.75,16.76,1729200.0,11.631,11.6379,11.6033,11.6102,1729200.0
2008-03-07 14:05:00,16.76,16.79,16.74,16.79,1721100.0,11.6102,11.631,11.5963,11.631,1721100.0
2008-03-07 14:10:00,16.79,16.81,16.77,16.77,1024800.0,11.631,11.6448,11.6171,11.6171,1024800.0
2008-03-07 14:15:00,16.77,16.79,16.76,16.76,445500.0,11.6171,11.631,11.6102,11.6102,445500.0
2008-03-07 14:20:00,16.76,16.76,16.71,16.73,675600.0,11.6102,11.6102,11.5755,11.5894,675600.0
2008-03-07 14:25:00,16.73,16.76,16.72,16.74,537000.0,11.5894,11.6102,11.5825,11.5963,537000.0
2008-03-07 14:30:00,16.74,16.75,16.71,16.71,449100.0,11.5963,11.6033,11.5755,11.5755,449100.0
2008-03-07 14:35:00,16.71,16.72,16.69,16.7,676200.0,11.5755,11.5825,11.5617,11.5686,676200.0
2008-03-07 14:40:00,16.7,16.7,16.68,16.69,923400.0,11.5686,11.5686,11.5548,11.5617,923400.0
2008-03-07 14:45:00,16.69,16.71,16.69,16.7,791700.0,11.5617,11.5755,11.5617,11.5686,791700.0
2008-03-07 14:50:00,16.7,16.7,16.65,16.68,708600.0,11.5686,11.5686,11.534,11.5548,708600.0
2008-03-07 14:55:00,16.68,16.74,16.65,16.73,1260900.0,11.5548,11.5963,11.534,11.5894,1260900.0
2008-03-07 15:00:00,16.73,16.74,16.66,16.66,1263300.0,11.5894,11.5963,11.5409,11.5409,1263300.0
2008-03-07 15:05:00,16.66,16.69,16.66,16.69,1031700.0,11.5409,11.5617,11.5409,11.5617,1031700.0
2008-03-07 15:10:00,16.69,16.71,16.58,16.67,1762200.0,11.5617,11.5755,11.4855,11.5478,1762200.0
2008-03-07 15:15:00,16.67,16.74,16.66,16.71,1640100.0,11.5478,11.5963,11.5409,11.5755,1640100.0
2008-03-07 15:20:00,16.71,16.75,16.68,16.71,1376100.0,11.5755,11.6033,11.5548,11.5755,1376100.0
2008-03-07 15:25:00,16.71,16.72,16.66,16.68,926700.0,11.5755,11.5825,11.5409,11.5548,926700.0
2008-03-07 15:30:00,16.68,16.69,16.65,16.65,1174200.0,11.5548,11.5617,11.534,11.534,1174200.0
2008-03-07 15:35:00,16.64,16.71,16.64,16.69,1137600.0,11.5271,11.5755,11.5271,11.5617,1137600.0
2008-03-07 15:40:00,16.68,16.72,16.64,16.66,1559100.0,11.5548,11.5825,11.5271,11.5409,1559100.0
2008-03-07 15:45:00,16.66,16.7,16.63,16.64,1512600.0,11.5409,11.5686,11.5201,11.5271,1512600.0
2008-03-07 15:50:00,16.63,16.67,16.63,16.65,1566300.0,11.5201,11.5478,11.5201,11.534,1566300.0
2008-03-07 15:55:00,16.66,16.67,16.63,16.64,1712400.0,11.5409,11.5478,11.5201,11.5271,1712400.0
2008-03-10 09:30:00,16.67,16.67,16.59,16.59,765300.0,11.5478,11.5478,11.4924,11.4924,765300.0
2008-03-10 09:35:00,16.59,16.62,16.57,16.61,1052700.0,11.4924,11.5132,11.4786,11.5063,1052700.0
2008-03-10 09:40:00,16.6,16.62,16.57,16.58,612300.0,11.4993,11.5132,11.4786,11.4855,612300.0
2008-03-10 09:45:00,16.58,16.6,16.56,16.56,576600.0,11.4855,11.4993,11.4716,11.4716,576600.0
2008-03-10 09:50:00,16.56,16.57,16.54,16.56,509400.0,11.4716,11.4786,11.4578,11.4716,509400.0
2008-03-10 09:55:00,16.56,16.6,16.56,16.57,674700.0,11.4716,11.4993,11.4716,11.4786,674700.0
2008-03-10 10:00:00,16.57,16.61,16.54,16.55,1736400.0,11.4786,11.5063,11.4578,11.4647,1736400.0
2008-03-10 10:05:00,16.55,16.56,16.45,16.45,1895100.0,11.4647,11.4716,11.3954,11.3954,1895100.0
2008-03-10 10:10:00,16.45,16.45,16.38,16.44,1869000.0,11.3954,11.3954,11.3469,11.3885,1869000.0
2008-03-10 10:15:00,16.44,16.48,16.43,16.46,710400.0,11.3885,11.4162,11.3816,11.4024,710400.0
2008-03-10 10:20:00,16.46,16.5,16.44,16.5,756000.0,11.4024,11.4301,11.3885,11.4301,756000.0
2008-03-10 10:25:00,16.49,16.52,16.47,16.48,1097400.0,11.4231,11.4439,11.4093,11.4162,1097400.0
2008-03-10 10:30:00,16.48,16.55,16.48,16.51,1163100.0,11.4162,11.4647,11.4162,11.437,1163100.0
2008-03-10 10:35:00,16.51,16.54,16.47,16.5,777600.0,11.437,11.4578,11.4093,11.4301,777600.0
2008-03-10 10:40:00,16.5,16.51,16.45,16.46,461400.0,11.4301,11.437,11.3954,11.4024,461400.0
2008-03-10 10:45:00,16.46,16.52,16.46,16.5,792600.0,11.4024,11.4439,11.4024,11.4301,792600.0
2008-03-10 10:50:00,16.5,16.52,16.48,16.49,1158300.0,11.4301,11.4439,11.4162,11.4231,1158300.0
2008-03-10 10:55:00,16.49,16.5,16.47,16.48,779400.0,11.4231,11.4301,11.4093,11.4162,779400.0
2008-03-10 11:00:00,16.48,16.52,16.47,16.51,845400.0,11.4162,11.4439,11.4093,11.437,845400.0
2008-03-10 11:05:00,16.51,16.52,16.47,16.48,623400.0,11.437,11.4439,11.4093,11.4162,623400.0
2008-03-10 11:10:00,16.48,16.48,16.46,16.47,605100.0,11.4162,11.4162,11.4024,11.4093,605100.0
2008-03-10 11:15:00,16.47,16.48,16.47,16.48,422400.0,11.4093,11.4162,11.4093,11.4162,422400.0
2008-03-10 11:20:00,16.48,16.48,16.42,16.43,706200.0,11.4162,11.4162,11.3747,11.3816,706200.0
2008-03-10 11:25:00,16.42,16.44,16.38,16.4,1229400.0,11.3747,11.3885,11.3469,11.3608,1229400.0
2008-03-10 11:30:00,16.39,16.4,16.38,16.39,1062000.0,11.3539,11.3608,11.3469,11.3539,1062000.0
2008-03-10 11:35:00,16.39,16.41,16.39,16.41,1067400.0,11.3539,11.3677,11.3539,11.3677,1067400.0
2008-03-10 11:40:00,16.41,16.41,16.38,16.39,738900.0,11.3677,11.3677,11.3469,11.3539,738900.0
2008-03-10 11:45:00,16.39,16.46,16.39,16.44,655200.0,11.3539,11.4024,11.3539,11.3885,655200.0
2008-03-10 11:50:00,16.44,16.48,16.44,16.46,419700.0,11.3885,11.4162,11.3885,11.4024,419700.0
2008-03-10 11:55:00,16.45,16.48,16.44,16.47,495300.0,11.3954,11.4162,11.3885,11.4093,495300.0
2008-03-10 12:00:00,16.47,16.47,16.42,16.42,389100.0,11.4093,11.4093,11.3747,11.3747,389100.0
2008-03-10 12:05:00,16.42,16.46,16.4,16.46,650400.0,11.3747,11.4024,11.3608,11.4024,650400.0
2008-03-10 12:10:00,16.46,16.49,16.46,16.48,837600.0,11.4024,11.4231,11.4024,11.4162,837600.0
2008-03-10 12:15:00,16.48,16.48,16.44,16.45,553800.0,11.4162,11.4162,11.3885,11.3954,553800.0
2008-03-10 12:20:00,16.45,16.46,16.44,16.44,501000.0,11.3954,11.4024,11.3885,11.3885,501000.0
2008-03-10 12:25:00,16.44,16.44,16.4,16.41,510000.0,11.3885,11.3885,11.3608,11.3677,510000.0
2008-03-10 12:30:00,16.41,16.43,16.4,16.41,302700.0,11.3677,11.3816,11.3608,11.3677,302700.0
2008-03-10 12:35:00,16.41,16.47,16.41,16.46,649500.0,11.3677,11.4093,11.3677,11.4024,649500.0
2008-03-10 12:40:00,16.46,16.47,16.45,16.45,548700.0,11.4024,11.4093,11.3954,11.3954,548700.0
2008-03-10 12:45:00,16.46,16.47,16.45,16.46,588300.0,11.4024,11.4093,11.3954,11.4024,588300.0
2008-03-10 12:50:00,16.45,16.48,16.45,16.47,777900.0,11.3954,11.4162,11.3954,11.4093,777900.0
2008-03-10 12:55:00,16.47,16.5,16.46,16.5,734700.0,11.4093,11.4301,11.4024,11.4301,734700.0
2008-03-10 13:00:00,16.49,16.51,16.49,16.49,486000.0,11.4231,11.437,11.4231,11.4231,486000.0
2008-03-10 13:05:00,16.5,16.5,16.47,16.49,380400.0,11.4301,11.4301,11.4093,11.4231,380400.0
2008-03-10 13:10:00,16.49,16.5,16.48,16.48,373500.0,11.4231,11.4301,11.4162,11.4162,373500.0
2008-03-10 13:15:00,16.48,16.5,16.46,16.47,373200.0,11.4162,11.4301,11.4024,11.4093,373200.0
2008-03-10 13:20:00,16.47,16.5,16.45,16.48,425100.0,11.4093,11.4301,11.3954,11.4162,425100.0
2008-03-10 13:25:00,16.48,16.49,16.47,16.48,420300.0,11.4162,11.4231,11.4093,11.4162,420300.0
2008-03-10 13:30:00,16.48,16.48,16.45,16.46,518700.0,11.4162,11.4162,11.3954,11.4024,518700.0
2008-03-10 13:35:00,16.47,16.47,16.43,16.44,876300.0,11.4093,11.4093,11.3816,11.3885,876300.0
2008-03-10 13:40:00,16.44,16.47,16.44,16.47,1335900.0,11.3885,11.4093,11.3885,11.4093,1335900.0
2008-03-10 13:45:00,16.47,16.47,16.45,16.46,463500.0,11.4093,11.4093,11.3954,11.4024,463500.0
2008-03-10 13:50:00,16.46,16.47,16.43,16.43,597000.0,11.4024,11.4093,11.3816,11.3816,597000.0
2008-03-10 13:55:00,16.43,16.43,16.39,16.39,629700.0,11.3816,11.3816,11.3539,11.3539,629700.0
2008-03-10 14:00:00,16.39,16.4,16.38,16.38,1030500.0,11.3539,11.3608,11.3469,11.3469,1030500.0
2008-03-10 14:05:00,16.38,16.41,16.36,16.36,778500.0,11.3469,11.3677,11.3331,11.3331,778500.0
2008-03-10 14:10:00,16.36,16.42,16.36,16.4,641100.0,11.3331,11.3747,11.3331,11.3608,641100.0
2008-03-10 14:15:00,16.4,16.42,16.37,16.38,318300.0,11.3608,11.3747,11.34,11.3469,318300.0
2008-03-10 14:20:00,16.38,16.38,16.3,16.31,1411800.0,11.3469,11.3469,11.2915,11.2985,1411800.0
2008-03-10 14:25:00,16.31,16.33,16.26,16.33,1280400.0,11.2985,11.3123,11.2638,11.3123,1280400.0
2008-03-10 14:30:00,16.33,16.35,16.31,16.35,1077600.0,11.3123,11.3262,11.2985,11.3262,1077600.0
2008-03-10 14:35:00,16.35,16.38,16.34,16.35,881400.0,11.3262,11.3469,11.3192,11.3262,881400.0
2008-03-10 14:40:00,16.35,16.37,16.31,16.32,852000.0,11.3262,11.34,11.2985,11.3054,852000.0
2008-03-10 14:45:00,16.31,16.34,16.31,16.32,731400.0,11.2985,11.3192,11.2985,11.3054,731400.0
2008-03-10 14:50:00,16.31,16.33,16.31,16.31,1173900.0,11.2985,11.3123,11.2985,11.2985,1173900.0
2008-03-10 14:55:00,16.31,16.31,16.26,16.26,874500.0,11.2985,11.2985,11.2638,11.2638,874500.0
2008-03-10 15:00:00,16.26,16.27,16.25,16.25,1110300.0,11.2638,11.2707,11.2569,11.2569,1110300.0
2008-03-10 15:05:00,16.25,16.26,16.22,16.25,1922700.0,11.2569,11.2638,11.2361,11.2569,1922700.0
2008-03-10 15:10:00,16.25,16.27,16.22,16.26,2072400.0,11.2569,11.2707,11.2361,11.2638,2072400.0
2008-03-10 15:15:00,16.26,16.26,16.22,16.25,1429500.0,11.2638,11.2638,11.2361,11.2569,1429500.0
2008-03-10 15:20:00,16.25,16.28,16.23,16.25,1333200.0,11.2569,11.2777,11.243,11.2569,1333200.0
2008-03-10 15:25:00,16.25,16.29,16.24,16.27,1211100.0,11.2569,11.2846,11.25,11.2707,1211100.0
2008-03-10 15:30:00,16.27,16.3,16.26,16.3,1074900.0,11.2707,11.2915,11.2638,11.2915,1074900.0
2008-03-10 15:35:00,16.3,16.3,16.25,16.26,1412400.0,11.2915,11.2915,11.2569,11.2638,1412400.0
2008-03-10 15:40:00,16.26,16.28,16.21,16.28,2158500.0,11.2638,11.2777,11.2292,11.2777,2158500.0
2008-03-10 15:45:00,16.28,16.28,16.25,16.28,1471500.0,11.2777,11.2777,11.2569,11.2777,1471500.0
2008-03-10 15:50:00,16.27,16.28,16.24,16.25,1466100.0,11.2707,11.2777,11.25,11.2569,1466100.0
2008-03-10 15:55:00,16.25,16.31,16.25,16.3,2398800.0,11.2569,11.2985,11.2569,11.2915,2398800.0
2008-03-11 09:30:00,16.62,16.63,16.54,16.61,1972500.0,11.5132,11.5201,11.4578,11.5063,1972500.0
2008-03-11 09:35:00,16.6,16.61,16.51,16.53,2048700.0,11.4993,11.5063,11.437,11.4509,2048700.0
2008-03-11 09:40:00,16.53,16.59,16.52,16.59,1383900.0,11.4509,11.4924,11.4439,11.4924,1383900.0
2008-03-11 09:45:00,16.59,16.61,16.56,16.57,1866300.0,11.4924,11.5063,11.4716,11.4786,1866300.0
2008-03-11 09:50:00,16.57,16.63,16.57,16.62,1286400.0,11.4786,11.5201,11.4786,11.5132,1286400.0
2008-03-11 09:55:00,16.62,16.62,16.59,16.6,1306500.0,11.5132,11.5132,11.4924,11.4993,1306500.0
2008-03-11 10:00:00,16.6,16.62,16.58,16.59,895200.0,11.4993,11.5132,11.4855,11.4924,895200.0
2008-03-11 10:05:00,16.59,16.62,16.59,16.62,1244100.0,11.4924,11.5132,11.4924,11.5132,1244100.0
2008-03-11 10:10:00,16.62,16.64,16.59,16.62,1875300.0,11.5132,11.5271,11.4924,11.5132,1875300.0
2008-03-11 10:15:00,16.62,16.65,16.62,16.64,885000.0,11.5132,11.534,11.5132,11.5271,885000.0
2008-03-11 10:20:00,16.64,16.67,16.63,16.66,1046400.0,11.5271,11.5478,11.5201,11.5409,1046400.0
2008-03-11 10:25:00,16.66,16.68,16.61,16.61,1273500.0,11.5409,11.5548,11.5063,11.5063,1273500.0
2008-03-11 10:30:00,16.62,16.63,16.6,16.62,650700.0,11.5132,11.5201,11.4993,11.5132,650700.0
2008-03-11 10:35:00,16.62,16.63,16.6,16.63,822000.0,11.5132,11.5201,11.4993,11.5201,822000.0
2008-03-11 10:40:00,16.63,16.67,16.63,16.65,1096800.0,11.5201,11.5478,11.5201,11.534,1096800.0
2008-03-11 10:45:00,16.66,16.66,16.64,16.65,662700.0,11.5409,11.5409,11.5271,11.534,662700.0
2008-03-11 10:50:00,16.65,16.65,16.61,16.63,870900.0,11.534,11.534,11.5063,11.5201,870900.0
2008-03-11 10:55:00,16.63,16.65,16.63,16.65,771000.0,11.5201,11.534,11.5201,11.534,771000.0
2008-03-11 11:00:00,16.65,16.66,16.61,16.61,802800.0,11.534,11.5409,11.5063,11.5063,802800.0
2008-03-11 11:05:00,16.62,16.64,16.61,16.61,700200.0,11.5132,11.5271,11.5063,11.5063,700200.0
2008-03-11 11:10:00,16.61,16.64,16.61,16.61,505800.0,11.5063,11.5271,11.5063,11.5063,505800.0
2008-03-11 11:15:00,16.61,16.61,16.59,16.61,635400.0,11.5063,11.5063,11.4924,11.5063,635400.0
2008-03-11 11:20:00,16.61,16.63,16.6,16.63,1488000.0,11.5063,11.5201,11.4993,11.5201,1488000.0
2008-03-11 11:25:00,16.63,16.65,16.63,16.63,1454400.0,11.5201,11.534,11.5201,11.5201,1454400.0
2008-03-11 11:30:00,16.63,16.66,16.63,16.65,992700.0,11.5201,11.5409,11.5201,11.534,992700.0
2008-03-11 11:35:00,16.65,16.66,16.64,16.65,845400.0,11.534,11.5409,11.5271,11.534,845400.0
2008-03-11 11:40:00,16.65,16.65,16.62,16.63,882000.0,11.534,11.534,11.5132,11.5201,882000.0
2008-03-11 11:45:00,16.63,16.63,16.6,16.62,736500.0,11.5201,11.5201,11.4993,11.5132,736500.0
2008-03-11 11:50:00,16.62,16.64,16.6,16.64,727800.0,11.5132,11.5271,11.4993,11.5271,727800.0
2008-03-11 11:55:00,16.64,16.64,16.58,16.6,968400.0,11.5271,11.5271,11.4855,11.4993,968400.0
2008-03-11 12:00:00,16.6,16.61,16.59,16.61,715500.0,11.4993,11.5063,11.4924,11.5063,715500.0
2008-03-11 12:05:00,16.61,16.63,16.59,16.62,928200.0,11.5063,11.5201,11.4924,11.5132,928200.0
2008-03-11 12:10:00,16.62,16.63,16.59,16.62,560400.0,11.5132,11.5201,11.4924,11.5132,560400.0
2008-03-11 12:15:00,16.62,16.63,16.6,16.62,440700.0,11.5132,11.5201,11.4993,11.5132,440700.0
2008-03-11 12:20:00,16.62,16.65,16.62,16.64,471600.0,11.5132,11.534,11.5132,11.5271,471600.0
2008-03-11 12:25:00,16.64,16.64,16.61,16.62,586500.0,11.5271,11.5271,11.5063,11.5132,586500.0
2008-03-11 12:30:00,16.63,16.64,16.61,16.61,601200.0,11.5201,11.5271,11.5063,11.5063,601200.0
2008-03-11 12:35:00,16.61,16.67,16.57,16.58,745800.0,11.5063,11.5478,11.4786,11.4855,745800.0
2008-03-11 12:40:00,16.58,16.59,16.55,16.58,607800.0,11.4855,11.4924,11.4647,11.4855,607800.0
2008-03-11 12:45:00,16.58,16.58,16.54,16.55,750000.0,11.4855,11.4855,11.4578,11.4647,750000.0
2008-03-11 12:50:00,16.55,16.57,16.53,16.54,599700.0,11.4647,11.4786,11.4509,11.4578,599700.0
2008-03-11 12:55:00,16.55,16.61,16.55,16.59,1431600.0,11.4647,11.5063,11.4647,11.4924,1431600.0
2008-03-11 13:00:00,16.59,16.59,16.56,16.57,619200.0,11.4924,11.4924,11.4716,11.4786,619200.0
2008-03-11 13:05:00,16.58,16.58,16.56,16.57,696900.0,11.4855,11.4855,11.4716,11.4786,696900.0
2008-03-11 13:10:00,16.57,16.61,16.56,16.59,619800.0,11.4786,11.5063,11.4716,11.4924,619800.0
2008-03-11 13:15:00,16.59,16.62,16.56,16.61,504000.0,11.4924,11.5132,11.4716,11.5063,504000.0
2008-03-11 13:20:00,16.61,16.61,16.57,16.61,656700.0,11.5063,11.5063,11.4786,11.5063,656700.0
2008-03-11 13:25:00,16.61,16.64,16.61,16.63,917100.0,11.5063,11.5271,11.5063,11.5201,917100.0
2008-03-11 13:30:00,16.63,16.64,16.62,16.63,596400.0,11.5201,11.5271,11.5132,11.5201,596400.0
2008-03-11 13:35:00,16.63,16.63,16.59,16.6,603600.0,11.5201,11.5201,11.4924,11.4993,603600.0
2008-03-11 13:40:00,16.6,16.62,16.59,16.59,659700.0,11.4993,11.5132,11.4924,11.4924,659700.0
2008-03-11 13:45:00,16.59,16.6,16.58,16.59,395100.0,11.4924,11.4993,11.4855,11.4924,395100.0
2008-03-11 13:50:00,16.59,16.63,16.59,16.62,280200.0,11.4924,11.5201,11.4924,11.5132,280200.0
2008-03-11 13:55:00,16.62,16.65,16.62,16.65,676200.0,11.5132,11.534,11.5132,11.534,676200.0
2008-03-11 14:00:00,16.65,16.66,16.63,16.65,569400.0,11.534,11.5409,11.5201,11.534,569400.0
2008-03-11 14:05:00,16.65,16.67,16.63,16.66,697500.0,11.534,11.5478,11.5201,11.5409,697500.0
2008-03-11 14:10:00,16.66,16.68,16.64,16.65,435000.0,11.5409,11.5548,11.5271,11.534,435000.0
2008-03-11 14:15:00,16.65,16.67,16.64,16.67,576300.0,11.534,11.5478,11.5271,11.5478,576300.0
2008-03-11 14:20:00,16.67,16.67,16.65,16.66,393900.0,11.5478,11.5478,11.534,11.5409,393900.0
2008-03-11 14:25:00,16.66,16.66,16.64,16.64,349200.0,11.5409,11.5409,11.5271,11.5271,349200.0
2008-03-11 14:30:00,16.64,16.66,16.63,16.66,637800.0,11.5271,11.5409,11.5201,11.5409,637800.0
2008-03-11 14:35:00,16.66,16.67,16.66,16.67,669300.0,11.5409,11.5478,11.5409,11.5478,669300.0
2008-03-11 14:40:00,16.67,16.67,16.64,16.65,820500.0,11.5478,11.5478,11.5271,11.534,820500.0
2008-03-11 14:45:00,16.65,16.68,16.64,16.68,2172600.0,11.534,11.5548,11.5271,11.5548,2172600.0
2008-03-11 14:50:00,16.68,16.72,16.67,16.72,1047300.0,11.5548,11.5825,11.5478,11.5825,1047300.0
2008-03-11 14:55:00,16.72,16.75,16.71,16.72,1243500.0,11.5825,11.6033,11.5755,11.5825,1243500.0
2008-03-11 15:00:00,16.72,16.73,16.7,16.7,1079100.0,11.5825,11.5894,11.5686,11.5686,1079100.0
2008-03-11 15:05:00,16.7,16.73,16.7,16.73,792000.0,11.5686,11.5894,11.5686,11.5894,792000.0
2008-03-11 15:10:00,16.73,16.76,16.72,16.73,838800.0,11.5894,11.6102,11.5825,11.5894,838800.0
2008-03-11 15:15:00,16.73,16.8,16.73,16.78,1190100.0,11.5894,11.6379,11.5894,11.624,1190100.0
2008-03-11 15:20:00,16.78,16.79,16.76,16.78,1042800.0,11.624,11.631,11.6102,11.624,1042800.0
2008-03-11 15:25:00,16.78,16.79,16.77,16.78,610200.0,11.624,11.631,11.6171,11.624,610200.0
2008-03-11 15:30:00,16.78,16.78,16.73,16.75,1295700.0,11.624,11.624,11.5894,11.6033,1295700.0
2008-03-11 15:35:00,16.75,16.8,16.74,16.76,1538700.0,11.6033,11.6379,11.5963,11.6102,1538700.0
2008-03-11 15:40:00,16.76,16.77,16.71,16.71,3498300.0,11.6102,11.6171,11.5755,11.5755,3498300.0
2008-03-11 15:45:00,16.71,16.72,16.67,16.7,2026200.0,11.5755,11.5825,11.5478,11.5686,2026200.0
2008-03-11 15:50:00,16.71,16.74,16.7,16.71,3252000.0,11.5755,11.5963,11.5686,11.5755,3252000.0
2008-03-11 15:55:00,16.71,16.75,16.71,16.72,5016900.0,11.5755,11.6033,11.5755,11.5825,5016900.0
2008-03-12 09:30:00,16.67,16.8,16.67,16.77,941100.0,11.6024,11.6929,11.6024,11.672,941100.0
2008-03-12 09:35:00,16.78,16.79,16.76,16.77,1054200.0,11.6789,11.6859,11.665,11.672,1054200.0
2008-03-12 09:40:00,16.78,16.79,16.76,16.77,2047800.0,11.6789,11.6859,11.665,11.672,2047800.0
2008-03-12 09:45:00,16.77,16.79,16.73,16.78,1688100.0,11.672,11.6859,11.6441,11.6789,1688100.0
2008-03-12 09:50:00,16.78,16.78,16.73,16.75,904800.0,11.6789,11.6789,11.6441,11.6581,904800.0
2008-03-12 09:55:00,16.75,16.76,16.7,16.71,1044900.0,11.6581,11.665,11.6233,11.6302,1044900.0
2008-03-12 10:00:00,16.71,16.72,16.67,16.68,902400.0,11.6302,11.6372,11.6024,11.6093,902400.0
2008-03-12 10:05:00,16.68,16.68,16.65,16.66,976200.0,11.6093,11.6093,11.5885,11.5954,976200.0
2008-03-12 10:10:00,16.67,16.7,16.65,16.69,1141800.0,11.6024,11.6233,11.5885,11.6163,1141800.0
2008-03-12 10:15:00,16.69,16.72,16.69,16.72,897600.0,11.6163,11.6372,11.6163,11.6372,897600.0
2008-03-12 10:20:00,16.72,16.75,16.71,16.74,836100.0,11.6372,11.6581,11.6302,11.6511,836100.0
2008-03-12 10:25:00,16.75,16.75,16.72,16.75,831600.0,11.6581,11.6581,11.6372,11.6581,831600.0
2008-03-12 10:30:00,16.75,16.78,16.75,16.78,2174100.0,11.6581,11.6789,11.6581,11.6789,2174100.0
2008-03-12 10:35:00,16.78,16.79,16.77,16.78,2302500.0,11.6789,11.6859,11.672,11.6789,2302500.0
2008-03-12 10:40:00,16.78,16.79,16.74,16.76,2768100.0,11.6789,11.6859,11.6511,11.665,2768100.0
2008-03-12 10:45:00,16.76,16.77,16.74,16.75,768900.0,11.665,11.672,11.6511,11.6581,768900.0
2008-03-12 10:50:00,16.75,16.78,16.75,16.78,812400.0,11.6581,11.6789,11.6581,11.6789,812400.0
2008-03-12 10:55:00,16.78,16.8,16.78,16.8,2874600.0,11.6789,11.6929,11.6789,11.6929,2874600.0
2008-03-12 11:00:00,16.8,16.83,16.79,16.8,1921200.0,11.6929,11.7137,11.6859,11.6929,1921200.0
2008-03-12 11:05:00,16.8,16.83,16.8,16.82,1162500.0,11.6929,11.7137,11.6929,11.7068,1162500.0
2008-03-12 11:10:00,16.82,16.86,16.81,16.86,2330700.0,11.7068,11.7346,11.6998,11.7346,2330700.0
2008-03-12 11:15:00,16.86,16.87,16.84,16.84,1413900.0,11.7346,11.7416,11.7207,11.7207,1413900.0
2008-03-12 11:20:00,16.85,16.87,16.81,16.86,2037600.0,11.7277,11.7416,11.6998,11.7346,2037600.0
2008-03-12 11:25:00,16.85,16.87,16.84,16.87,591300.0,11.7277,11.7416,11.7207,11.7416,591300.0
2008-03-12 11:30:00,16.87,16.88,16.85,16.86,1283100.0,11.7416,11.7485,11.7277,11.7346,1283100.0
2008-03-12 11:35:00,16.86,16.86,16.84,16.86,1418400.0,11.7346,11.7346,11.7207,11.7346,1418400.0
2008-03-12 11:40:00,16.86,16.9,16.85,16.89,834900.0,11.7346,11.7625,11.7277,11.7555,834900.0
2008-03-12 11:45:00,16.88,16.89,16.85,16.86,757500.0,11.7485,11.7555,11.7277,11.7346,757500.0
2008-03-12 11:50:00,16.86,16.87,16.85,16.86,810000.0,11.7346,11.7416,11.7277,11.7346,810000.0
2008-03-12 11:55:00,16.87,16.9,16.86,16.89,549900.0,11.7416,11.7625,11.7346,11.7555,549900.0
2008-03-12 12:00:00,16.9,16.9,16.86,16.86,909900.0,11.7625,11.7625,11.7346,11.7346,909900.0
2008-03-12 12:05:00,16.87,16.88,16.85,16.86,422700.0,11.7416,11.7485,11.7277,11.7346,422700.0
2008-03-12 12:10:00,16.86,16.91,16.86,16.9,640800.0,11.7346,11.7694,11.7346,11.7625,640800.0
2008-03-12 12:15:00,16.9,16.91,16.87,16.88,459600.0,11.7625,11.7694,11.7416,11.7485,459600.0
2008-03-12 12:20:00,16.88,16.88,16.86,16.86,550800.0,11.7485,11.7485,11.7346,11.7346,550800.0
2008-03-12 12:25:00,16.86,16.87,16.84,16.85,795300.0,11.7346,11.7416,11.7207,11.7277,795300.0
2008-03-12 12:30:00,16.85,16.89,16.84,16.89,576600.0,11.7277,11.7555,11.7207,11.7555,576600.0
2008-03-12 12:35:00,16.89,16.89,16.88,16.88,262800.0,11.7555,11.7555,11.7485,11.7485,262800.0
2008-03-12 12:40:00,16.88,16.9,16.88,16.88,411900.0,11.7485,11.7625,11.7485,11.7485,411900.0
2008-03-12 12:45:00,16.88,16.89,16.84,16.84,738900.0,11.7485,11.7555,11.7207,11.7207,738900.0
2008-03-12 12:50:00,16.84,16.85,16.83,16.84,759000.0,11.7207,11.7277,11.7137,11.7207,759000.0
2008-03-12 12:55:00,16.85,16.86,16.84,16.85,311400.0,11.7277,11.7346,11.7207,11.7277,311400.0
2008-03-12 13:00:00,16.86,16.9,16.85,16.89,374700.0,11.7346,11.7625,11.7277,11.7555,374700.0
2008-03-12 13:05:00,16.88,16.9,16.88,16.88,351000.0,11.7485,11.7625,11.7485,11.7485,351000.0
2008-03-12 13:10:00,16.89,16.89,16.86,16.87,429600.0,11.7555,11.7555,11.7346,11.7416,429600.0
2008-03-12 13:15:00,16.87,16.87,16.84,16.84,330300.0,11.7416,11.7416,11.7207,11.7207,330300.0
2008-03-12 13:20:00,16.85,16.89,16.84,16.87,545700.0,11.7277,11.7555,11.7207,11.7416,545700.0
2008-03-12 13:25:00,16.87,16.88,16.85,16.85,358500.0,11.7416,11.7485,11.7277,11.7277,358500.0
2008-03-12 13:30:00,16.85,16.86,16.83,16.84,584700.0,11.7277,11.7346,11.7137,11.7207,584700.0
2008-03-12 13:35:00,16.84,16.85,16.81,16.83,792000.0,11.7207,11.7277,11.6998,11.7137,792000.0
2008-03-12 13:40:00,16.83,16.85,16.8,16.82,767700.0,11.7137,11.7277,11.6929,11.7068,767700.0
2008-03-12 13:45:00,16.82,16.85,16.81,16.84,396900.0,11.7068,11.7277,11.6998,11.7207,396900.0
2008-03-12 13:50:00,16.84,16.86,16.83,16.85,705000.0,11.7207,11.7346,11.7137,11.7277,705000.0
2008-03-12 13:55:00,16.85,16.86,16.82,16.82,323700.0,11.7277,11.7346,11.7068,11.7068,323700.0
2008-03-12 14:00:00,16.82,16.84,16.81,16.82,477900.0,11.7068,11.7207,11.6998,11.7068,477900.0
2008-03-12 14:05:00,16.82,16.82,16.8,16.81,849300.0,11.7068,11.7068,11.6929,11.6998,849300.0
2008-03-12 14:10:00,16.81,16.83,16.8,16.81,601200.0,11.6998,11.7137,11.6929,11.6998,601200.0
2008-03-12 14:15:00,16.81,16.86,16.81,16.84,569400.0,11.6998,11.7346,11.6998,11.7207,569400.0
2008-03-12 14:20:00,16.84,16.86,16.83,16.84,543300.0,11.7207,11.7346,11.7137,11.7207,543300.0
2008-03-12 14:25:00,16.84,16.84,16.81,16.83,454200.0,11.7207,11.7207,11.6998,11.7137,454200.0
2008-03-12 14:30:00,16.83,16.89,16.82,16.87,555300.0,11.7137,11.7555,11.7068,11.7416,555300.0
2008-03-12 14:35:00,16.88,16.89,16.86,16.87,423600.0,11.7485,11.7555,11.7346,11.7416,423600.0
2008-03-12 14:40:00,16.87,16.9,16.87,16.88,457800.0,11.7416,11.7625,11.7416,11.7485,457800.0
2008-03-12 14:45:00,16.88,16.9,16.87,16.9,442500.0,11.7485,11.7625,11.7416,11.7625,442500.0
2008-03-12 14:50:00,16.9,16.9,16.88,16.88,346500.0,11.7625,11.7625,11.7485,11.7485,346500.0
2008-03-12 14:55:00,16.88,16.89,16.86,16.87,516000.0,11.7485,11.7555,11.7346,11.7416,516000.0
2008-03-12 15:00:00,16.87,16.87,16.84,16.86,643500.0,11.7416,11.7416,11.7207,11.7346,643500.0
2008-03-12 15:05:00,16.86,16.87,16.84,16.85,545100.0,11.7346,11.7416,11.7207,11.7277,545100.0
2008-03-12 15:10:00,16.85,16.85,16.82,16.83,551700.0,11.7277,11.7277,11.7068,11.7137,551700.0
2008-03-12 15:15:00,16.83,16.85,16.82,16.84,652800.0,11.7137,11.7277,11.7068,11.7207,652800.0
2008-03-12 15:20:00,16.84,16.85,16.81,16.81,1005900.0,11.7207,11.7277,11.6998,11.6998,1005900.0
2008-03-12 15:25:00,16.81,16.83,16.8,16.81,800700.0,11.6998,11.7137,11.6929,11.6998,800700.0
2008-03-12 15:30:00,16.81,16.82,16.8,16.8,976200.0,11.6998,11.7068,11.6929,11.6929,976200.0
2008-03-12 15:35:00,16.8,16.83,16.79,16.8,1642200.0,11.6929,11.7137,11.6859,11.6929,1642200.0
2008-03-12 15:40:00,16.8,16.81,16.76,16.77,1533600.0,11.6929,11.6998,11.665,11.672,1533600.0
2008-03-12 15:45:00,16.77,16.81,16.75,16.8,1692300.0,11.672,11.6998,11.6581,11.6929,1692300.0
2008-03-12 15:50:00,16.8,16.81,16.73,16.73,1793100.0,11.6929,11.6998,11.6441,11.6441,1793100.0
2008-03-12 15:55:00,16.74,16.79,16.72,16.75,2155200.0,11.6511,11.6859,11.6372,11.6581,2155200.0
2008-03-13 09:30:00,16.58,16.67,16.58,16.64,922500.0,11.5397,11.6024,11.5397,11.5815,922500.0
2008-03-13 09:35:00,16.64,16.7,16.63,16.66,1359000.0,11.5815,11.6233,11.5745,11.5954,1359000.0
2008-03-13 09:40:00,16.67,16.7,16.6,16.62,1850700.0,11.6024,11.6233,11.5537,11.5676,1850700.0
2008-03-13 09:45:00,16.62,16.68,16.62,16.66,1119600.0,11.5676,11.6093,11.5676,11.5954,1119600.0
2008-03-13 09:50:00,16.67,16.69,16.63,16.67,1130400.0,11.6024,11.6163,11.5745,11.6024,1130400.0
2008-03-13 09:55:00,16.67,16.69,16.65,16.65,1025400.0,11.6024,11.6163,11.5885,11.5885,1025400.0
2008-03-13 10:00:00,16.65,16.67,16.63,16.67,1062600.0,11.5885,11.6024,11.5745,11.6024,1062600.0
2008-03-13 10:05:00,16.67,16.67,16.62,16.65,1861800.0,11.6024,11.6024,11.5676,11.5885,1861800.0
2008-03-13 10:10:00,16.66,16.72,16.66,16.71,1134900.0,11.5954,11.6372,11.5954,11.6302,1134900.0
2008-03-13 10:15:00,16.71,16.76,16.67,16.67,1484700.0,11.6302,11.665,11.6024,11.6024,1484700.0
2008-03-13 10:20:00,16.67,16.67,16.62,16.63,926400.0,11.6024,11.6024,11.5676,11.5745,926400.0
2008-03-13 10:25:00,16.63,16.65,16.61,16.63,1487100.0,11.5745,11.5885,11.5606,11.5745,1487100.0
2008-03-13 10:30:00,16.63,16.63,16.58,16.6,1311900.0,11.5745,11.5745,11.5397,11.5537,1311900.0
2008-03-13 10:35:00,16.6,16.61,16.53,16.53,1743300.0,11.5537,11.5606,11.5049,11.5049,1743300.0
2008-03-13 10:40:00,16.53,16.56,16.52,16.54,847800.0,11.5049,11.5258,11.498,11.5119,847800.0
2008-03-13 10:45:00,16.54,16.54,16.5,16.5,1758000.0,11.5119,11.5119,11.484,11.484,1758000.0
2008-03-13 10:50:00,16.51,16.54,16.51,16.51,882300.0,11.491,11.5119,11.491,11.491,882300.0
2008-03-13 10:55:00,16.51,16.54,16.49,16.51,1436400.0,11.491,11.5119,11.4771,11.491,1436400.0
2008-03-13 11:00:00,16.51,16.53,16.49,16.52,1411500.0,11.491,11.5049,11.4771,11.498,1411500.0
2008-03-13 11:05:00,16.51,16.58,16.51,16.56,1938900.0,11.491,11.5397,11.491,11.5258,1938900.0
2008-03-13 11:10:00,16.56,16.6,16.53,16.53,1831200.0,11.5258,11.5537,11.5049,11.5049,1831200.0
2008-03-13 11:15:00,16.53,16.56,16.51,16.51,1044900.0,11.5049,11.5258,11.491,11.491,1044900.0
2008-03-13 11:20:00,16.51,16.62,16.5,16.61,1588500.0,11.491,11.5676,11.484,11.5606,1588500.0
2008-03-13 11:25:00,16.61,16.61,16.56,16.57,1227600.0,11.5606,11.5606,11.5258,11.5328,1227600.0
2008-03-13 11:30:00,16.57,16.61,16.55,16.58,997500.0,11.5328,11.5606,11.5188,11.5397,997500.0
2008-03-13 11:35:00,16.58,16.6,16.56,16.59,1219200.0,11.5397,11.5537,11.5258,11.5467,1219200.0
2008-03-13 11:40:00,16.59,16.63,16.58,16.58,500700.0,11.5467,11.5745,11.5397,11.5397,500700.0
2008-03-13 11:45:00,16.58,16.61,16.57,16.58,883200.0,11.5397,11.5606,11.5328,11.5397,883200.0
2008-03-13 11:50:00,16.59,16.63,16.59,16.62,1455000.0,11.5467,11.5745,11.5467,11.5676,1455000.0
2008-03-13 11:55:00,16.62,16.63,16.61,16.61,1140000.0,11.5676,11.5745,11.5606,11.5606,1140000.0
2008-03-13 12:00:00,16.61,16.64,16.61,16.63,1409100.0,11.5606,11.5815,11.5606,11.5745,1409100.0
2008-03-13 12:05:00,16.63,16.63,16.59,16.6,504300.0,11.5745,11.5745,11.5467,11.5537,504300.0
2008-03-13 12:10:00,16.6,16.62,16.59,16.62,746100.0,11.5537,11.5676,11.5467,11.5676,746100.0
2008-03-13 12:15:00,16.62,16.63,16.6,16.6,855900.0,11.5676,11.5745,11.5537,11.5537,855900.0
2008-03-13 12:20:00,16.6,16.6,16.55,16.57,1134900.0,11.5537,11.5537,11.5188,11.5328,1134900.0
2008-03-13 12:25:00,16.57,16.6,16.56,16.58,949500.0,11.5328,11.5537,11.5258,11.5397,949500.0
2008-03-13 12:30:00,16.58,16.77,16.57,16.7,3119100.0,11.5397,11.672,11.5328,11.6233,3119100.0
2008-03-13 12:35:00,16.7,16.74,16.65,16.72,3171000.0,11.6233,11.6511,11.5885,11.6372,3171000.0
2008-03-13 12:40:00,16.72,16.72,16.57,16.59,1578000.0,11.6372,11.6372,11.5328,11.5467,1578000.0
2008-03-13 12:45:00,16.59,16.6,16.57,16.59,933900.0,11.5467,11.5537,11.5328,11.5467,933900.0
2008-03-13 12:50:00,16.59,16.62,16.58,16.62,723900.0,11.5467,11.5676,11.5397,11.5676,723900.0
2008-03-13 12:55:00,16.62,16.65,16.59,16.62,596100.0,11.5676,11.5885,11.5467,11.5676,596100.0
2008-03-13 13:00:00,16.62,16.64,16.6,16.6,342900.0,11.5676,11.5815,11.5537,11.5537,342900.0
2008-03-13 13:05:00,16.6,16.69,16.59,16.66,1044900.0,11.5537,11.6163,11.5467,11.5954,1044900.0
2008-03-13 13:10:00,16.66,16.69,16.64,16.66,762600.0,11.5954,11.6163,11.5815,11.5954,762600.0
2008-03-13 13:15:00,16.66,16.68,16.64,16.68,470100.0,11.5954,11.6093,11.5815,11.6093,470100.0
2008-03-13 13:20:00,16.68,16.71,16.67,16.71,906300.0,11.6093,11.6302,11.6024,11.6302,906300.0
2008-03-13 13:25:00,16.71,16.77,16.7,16.75,1169400.0,11.6302,11.672,11.6233,11.6581,1169400.0
2008-03-13 13:30:00,16.75,16.77,16.73,16.76,881400.0,11.6581,11.672,11.6441,11.665,881400.0
2008-03-13 13:35:00,16.76,16.81,16.75,16.76,1447500.0,11.665,11.6998,11.6581,11.665,1447500.0
2008-03-13 13:40:00,16.76,16.77,16.72,16.72,739800.0,11.665,11.672,11.6372,11.6372,739800.0
2008-03-13 13:45:00,16.72,16.74,16.69,16.7,544800.0,11.6372,11.6511,11.6163,11.6233,544800.0
2008-03-13 13:50:00,16.69,16.79,16.69,16.78,586800.0,11.6163,11.6859,11.6163,11.6789,586800.0
2008-03-13 13:55:00,16.79,16.83,16.77,16.77,1204200.0,11.6859,11.7137,11.672,11.672,1204200.0
2008-03-13 14:00:00,16.77,16.8,16.76,16.79,945000.0,11.672,11.6929,11.665,11.6859,945000.0
2008-03-13 14:05:00,16.79,16.85,16.78,16.82,1080900.0,11.6859,11.7277,11.6789,11.7068,1080900.0
2008-03-13 14:10:00,16.82,16.83,16.8,16.83,752700.0,11.7068,11.7137,11.6929,11.7137,752700.0
2008-03-13 14:15:00,16.83,16.85,16.79,16.82,971100.0,11.7137,11.7277,11.6859,11.7068,971100.0
2008-03-13 14:20:00,16.82,16.86,16.8,16.86,778800.0,11.7068,11.7346,11.6929,11.7346,778800.0
2008-03-13 14:25:00,16.85,16.88,16.83,16.87,989100.0,11.7277,11.7485,11.7137,11.7416,989100.0
2008-03-13 14:30:00,16.87,16.87,16.81,16.82,918000.0,11.7416,11.7416,11.6998,11.7068,918000.0
2008-03-13 14:35:00,16.82,16.83,16.79,16.82,702300.0,11.7068,11.7137,11.6859,11.7068,702300.0
2008-03-13 14:40:00,16.82,16.83,16.79,16.82,609900.0,11.7068,11.7137,11.6859,11.7068,609900.0
2008-03-13 14:45:00,16.81,16.83,16.8,16.82,623700.0,11.6998,11.7137,11.6929,11.7068,623700.0
2008-03-13 14:50:00,16.82,16.83,16.8,16.81,604500.0,11.7068,11.7137,11.6929,11.6998,604500.0
2008-03-13 14:55:00,16.82,16.85,16.81,16.85,820200.0,11.7068,11.7277,11.6998,11.7277,820200.0
2008-03-13 15:00:00,16.85,16.86,16.81,16.83,1598100.0,11.7277,11.7346,11.6998,11.7137,1598100.0
2008-03-13 15:05:00,16.83,16.86,16.81,16.86,929400.0,11.7137,11.7346,11.6998,11.7346,929400.0
2008-03-13 15:10:00,16.85,16.86,16.83,16.85,832500.0,11.7277,11.7346,11.7137,11.7277,832500.0
2008-03-13 15:15:00,16.85,16.86,16.83,16.84,965700.0,11.7277,11.7346,11.7137,11.7207,965700.0
2008-03-13 15:20:00,16.84,16.85,16.81,16.85,857400.0,11.7207,11.7277,11.6998,11.7277,857400.0
2008-03-13 15:25:00,16.85,16.89,16.84,16.86,1240200.0,11.7277,11.7555,11.7207,11.7346,1240200.0
2008-03-13 15:30:00,16.86,16.89,16.84,16.85,1573200.0,11.7346,11.7555,11.7207,11.7277,1573200.0
2008-03-13 15:35:00,16.85,16.88,16.85,16.87,972900.0,11.7277,11.7485,11.7277,11.7416,972900.0
2008-03-13 15:40:00,16.87,16.89,16.85,16.86,1208100.0,11.7416,11.7555,11.7277,11.7346,1208100.0
2008-03-13 15:45:00,16.86,16.87,16.81,16.84,1467900.0,11.7346,11.7416,11.6998,11.7207,1467900.0
2008-03-13 15:50:00,16.84,16.87,16.83,16.86,1103400.0,11.7207,11.7416,11.7137,11.7346,1103400.0
2008-03-13 15:55:00,16.86,16.88,16.84,16.85,1527600.0,11.7346,11.7485,11.7207,11.7277,1527600.0
2008-03-14 09:30:00,16.9,16.9,16.77,16.83,1291500.0,11.7625,11.7625,11.672,11.7137,1291500.0
2008-03-14 09:35:00,16.83,16.87,16.82,16.84,1000200.0,11.7137,11.7416,11.7068,11.7207,1000200.0
2008-03-14 09:40:00,16.84,16.87,16.79,16.8,1103100.0,11.7207,11.7416,11.6859,11.6929,1103100.0
2008-03-14 09:45:00,16.8,16.81,16.71,16.71,1196400.0,11.6929,11.6998,11.6302,11.6302,1196400.0
2008-03-14 09:50:00,16.71,16.76,16.67,16.69,1513500.0,11.6302,11.665,11.6024,11.6163,1513500.0
2008-03-14 09:55:00,16.69,16.7,16.52,16.52,2351100.0,11.6163,11.6233,11.498,11.498,2351100.0
2008-03-14 10:00:00,16.53,16.55,16.39,16.53,2833500.0,11.5049,11.5188,11.4075,11.5049,2833500.0
2008-03-14 10:05:00,16.53,16.68,16.51,16.66,2224200.0,11.5049,11.6093,11.491,11.5954,2224200.0
2008-03-14 10:10:00,16.66,16.7,16.62,16.68,1937100.0,11.5954,11.6233,11.5676,11.6093,1937100.0
2008-03-14 10:15:00,16.68,16.72,16.63,16.65,938400.0,11.6093,11.6372,11.5745,11.5885,938400.0
2008-03-14 10:20:00,16.66,16.66,16.58,16.64,977100.0,11.5954,11.5954,11.5397,11.5815,977100.0
2008-03-14 10:25:00,16.65,16.66,16.57,16.64,1396200.0,11.5885,11.5954,11.5328,11.5815,1396200.0
2008-03-14 10:30:00,16.64,16.68,16.61,16.66,1373700.0,11.5815,11.6093,11.5606,11.5954,1373700.0
2008-03-14 10:35:00,16.66,16.68,16.61,16.62,993900.0,11.5954,11.6093,11.5606,11.5676,993900.0
2008-03-14 10:40:00,16.62,16.67,16.58,16.63,1281900.0,11.5676,11.6024,11.5397,11.5745,1281900.0
2008-03-14 10:45:00,16.64,16.71,16.63,16.66,1071900.0,11.5815,11.6302,11.5745,11.5954,1071900.0
2008-03-14 10:50:00,16.66,16.71,16.65,16.7,979200.0,11.5954,11.6302,11.5885,11.6233,979200.0
2008-03-14 10:55:00,16.71,16.74,16.63,16.66,1365300.0,11.6302,11.6511,11.5745,11.5954,1365300.0
2008-03-14 11:00:00,16.65,16.68,16.64,16.66,427200.0,11.5885,11.6093,11.5815,11.5954,427200.0
2008-03-14 11:05:00,16.65,16.68,16.64,16.65,777300.0,11.5885,11.6093,11.5815,11.5885,777300.0
2008-03-14 11:10:00,16.65,16.66,16.6,16.6,583200.0,11.5885,11.5954,11.5537,11.5537,583200.0
2008-03-14 11:15:00,16.61,16.62,16.58,16.6,722700.0,11.5606,11.5676,11.5397,11.5537,722700.0
2008-03-14 11:20:00,16.6,16.62,16.59,16.6,579900.0,11.5537,11.5676,11.5467,11.5537,579900.0
2008-03-14 11:25:00,16.6,16.64,16.58,16.62,441300.0,11.5537,11.5815,11.5397,11.5676,441300.0
2008-03-14 11:30:00,16.62,16.65,16.59,16.63,404100.0,11.5676,11.5885,11.5467,11.5745,404100.0
2008-03-14 11:35:00,16.63,16.65,16.63,16.65,287400.0,11.5745,11.5885,11.5745,11.5885,287400.0
2008-03-14 11:40:00,16.65,16.66,16.63,16.65,440400.0,11.5885,11.5954,11.5745,11.5885,440400.0
2008-03-14 11:45:00,16.65,16.69,16.63,16.65,1380900.0,11.5885,11.6163,11.5745,11.5885,1380900.0
2008-03-14 11:50:00,16.65,16.65,16.59,16.6,512700.0,11.5885,11.5885,11.5467,11.5537,512700.0
2008-03-14 11:55:00,16.6,16.61,16.58,16.59,553200.0,11.5537,11.5606,11.5397,11.5467,553200.0
2008-03-14 12:00:00,16.6,16.63,16.59,16.62,285600.0,11.5537,11.5745,11.5467,11.5676,285600.0
2008-03-14 12:05:00,16.61,16.66,16.6,16.64,375900.0,11.5606,11.5954,11.5537,11.5815,375900.0
2008-03-14 12:10:00,16.64,16.66,16.62,16.65,426600.0,11.5815,11.5954,11.5676,11.5885,426600.0
2008-03-14 12:15:00,16.65,16.65,16.62,16.63,439200.0,11.5885,11.5885,11.5676,11.5745,439200.0
2008-03-14 12:20:00,16.63,16.63,16.59,16.6,301500.0,11.5745,11.5745,11.5467,11.5537,301500.0
2008-03-14 12:25:00,16.6,16.65,16.59,16.62,430500.0,11.5537,11.5885,11.5467,11.5676,430500.0
2008-03-14 12:30:00,16.62,16.64,16.6,16.61,322800.0,11.5676,11.5815,11.5537,11.5606,322800.0
2008-03-14 12:35:00,16.61,16.61,16.58,16.58,483300.0,11.5606,11.5606,11.5397,11.5397,483300.0
2008-03-14 12:40:00,16.58,16.61,16.56,16.58,996600.0,11.5397,11.5606,11.5258,11.5397,996600.0
2008-03-14 12:45:00,16.58,16.6,16.55,16.59,724200.0,11.5397,11.5537,11.5188,11.5467,724200.0
2008-03-14 12:50:00,16.59,16.64,16.57,16.6,872400.0,11.5467,11.5815,11.5328,11.5537,872400.0
2008-03-14 12:55:00,16.6,16.6,16.53,16.57,586800.0,11.5537,11.5537,11.5049,11.5328,586800.0
2008-03-14 13:00:00,16.57,16.58,16.54,16.55,691200.0,11.5328,11.5397,11.5119,11.5188,691200.0
2008-03-14 13:05:00,16.54,16.56,16.52,16.53,675900.0,11.5119,11.5258,11.498,11.5049,675900.0
2008-03-14 13:10:00,16.53,16.53,16.49,16.51,755400.0,11.5049,11.5049,11.4771,11.491,755400.0
2008-03-14 13:15:00,16.5,16.57,16.5,16.54,543900.0,11.484,11.5328,11.484,11.5119,543900.0
2008-03-14 13:20:00,16.53,16.56,16.52,16.54,390000.0,11.5049,11.5258,11.498,11.5119,390000.0
2008-03-14 13:25:00,16.55,16.57,16.53,16.54,613200.0,11.5188,11.5328,11.5049,11.5119,613200.0
2008-03-14 13:30:00,16.54,16.54,16.52,16.52,502500.0,11.5119,11.5119,11.498,11.498,502500.0
2008-03-14 13:35:00,16.52,16.58,16.51,16.57,819000.0,11.498,11.5397,11.491,11.5328,819000.0
2008-03-14 13:40:00,16.57,16.6,16.55,16.57,525900.0,11.5328,11.5537,11.5188,11.5328,525900.0
2008-03-14 13:45:00,16.58,16.6,16.57,16.58,429900.0,11.5397,11.5537,11.5328,11.5397,429900.0
2008-03-14 13:50:00,16.58,16.59,16.55,16.57,472500.0,11.5397,11.5467,11.5188,11.5328,472500.0
2008-03-14 13:55:00,16.57,16.57,16.52,16.52,631800.0,11.5328,11.5328,11.498,11.498,631800.0
2008-03-14 14:00:00,16.51,16.54,16.5,16.54,550200.0,11.491,11.5119,11.484,11.5119,550200.0
2008-03-14 14:05:00,16.54,16.58,16.53,16.55,415200.0,11.5119,11.5397,11.5049,11.5188,415200.0
2008-03-14 14:10:00,16.55,16.57,16.52,16.54,731100.0,11.5188,11.5328,11.498,11.5119,731100.0
2008-03-14 14:15:00,16.54,16.58,16.53,16.53,681900.0,11.5119,11.5397,11.5049,11.5049,681900.0
2008-03-14 14:20:00,16.53,16.54,16.51,16.52,458100.0,11.5049,11.5119,11.491,11.498,458100.0
2008-03-14 14:25:00,16.52,16.53,16.49,16.5,948300.0,11.498,11.5049,11.4771,11.484,948300.0
2008-03-14 14:30:00,16.5,16.51,16.47,16.5,897000.0,11.484,11.491,11.4632,11.484,897000.0
2008-03-14 14:35:00,16.5,16.51,16.44,16.44,1068300.0,11.484,11.491,11.4423,11.4423,1068300.0
2008-03-14 14:40:00,16.44,16.52,16.43,16.49,1281000.0,11.4423,11.498,11.4353,11.4771,1281000.0
2008-03-14 14:45:00,16.5,16.5,16.41,16.42,1333200.0,11.484,11.484,11.4214,11.4284,1333200.0
2008-03-14 14:50:00,16.42,16.46,16.42,16.45,942600.0,11.4284,11.4562,11.4284,11.4492,942600.0
2008-03-14 14:55:00,16.45,16.46,16.43,16.43,893100.0,11.4492,11.4562,11.4353,11.4353,893100.0
2008-03-14 15:00:00,16.43,16.48,16.42,16.48,1015500.0,11.4353,11.4701,11.4284,11.4701,1015500.0
2008-03-14 15:05:00,16.48,16.5,16.45,16.5,655200.0,11.4701,11.484,11.4492,11.484,655200.0
2008-03-14 15:10:00,16.5,16.58,16.49,16.55,1139400.0,11.484,11.5397,11.4771,11.5188,1139400.0
2008-03-14 15:15:00,16.55,16.62,16.55,16.57,1234200.0,11.5188,11.5676,11.5188,11.5328,1234200.0
2008-03-14 15:20:00,16.57,16.59,16.54,16.58,1346100.0,11.5328,11.5467,11.5119,11.5397,1346100.0
2008-03-14 15:25:00,16.58,16.68,16.58,16.64,2029500.0,11.5397,11.6093,11.5397,11.5815,2029500.0
2008-03-14 15:30:00,16.64,16.65,16.55,16.59,1882500.0,11.5815,11.5885,11.5188,11.5467,1882500.0
2008-03-14 15:35:00,16.6,16.62,16.55,16.58,1705200.0,11.5537,11.5676,11.5188,11.5397,1705200.0
2008-03-14 15:40:00,16.58,16.59,16.53,16.53,1705500.0,11.5397,11.5467,11.5049,11.5049,1705500.0
2008-03-14 15:45:00,16.53,16.57,16.52,16.57,2007900.0,11.5049,11.5328,11.498,11.5328,2007900.0
2008-03-14 15:50:00,16.57,16.61,16.52,16.61,2215800.0,11.5328,11.5606,11.498,11.5606,2215800.0
2008-03-14 15:55:00,16.61,16.68,16.61,16.62,2079000.0,11.5606,11.6093,11.5606,11.5676,2079000.0
2008-03-17 09:30:00,16.45,16.58,16.43,16.51,1627200.0,11.4492,11.5397,11.4353,11.491,1627200.0
2008-03-17 09:35:00,16.51,16.57,16.5,16.53,996300.0,11.491,11.5328,11.484,11.5049,996300.0
2008-03-17 09:40:00,16.53,16.58,16.5,16.51,1098000.0,11.5049,11.5397,11.484,11.491,1098000.0
2008-03-17 09:45:00,16.51,16.54,16.48,16.49,1168800.0,11.491,11.5119,11.4701,11.4771,1168800.0
2008-03-17 09:50:00,16.5,16.58,16.49,16.54,981600.0,11.484,11.5397,11.4771,11.5119,981600.0
2008-03-17 09:55:00,16.54,16.57,16.5,16.56,1099500.0,11.5119,11.5328,11.484,11.5258,1099500.0
2008-03-17 10:00:00,16.56,16.63,16.56,16.63,1063800.0,11.5258,11.5745,11.5258,11.5745,1063800.0
2008-03-17 10:05:00,16.63,16.67,16.61,16.66,567000.0,11.5745,11.6024,11.5606,11.5954,567000.0
2008-03-17 10:10:00,16.65,16.71,16.62,16.65,910200.0,11.5885,11.6302,11.5676,11.5885,910200.0
2008-03-17 10:15:00,16.65,16.68,16.63,16.67,622800.0,11.5885,11.6093,11.5745,11.6024,622800.0
2008-03-17 10:20:00,16.67,16.75,16.67,16.75,891000.0,11.6024,11.6581,11.6024,11.6581,891000.0
2008-03-17 10:25:00,16.74,16.8,16.73,16.73,964500.0,11.6511,11.6929,11.6441,11.6441,964500.0
2008-03-17 10:30:00,16.73,16.75,16.67,16.68,663300.0,11.6441,11.6581,11.6024,11.6093,663300.0
2008-03-17 10:35:00,16.68,16.69,16.64,16.69,666600.0,11.6093,11.6163,11.5815,11.6163,666600.0
2008-03-17 10:40:00,16.7,16.76,16.69,16.71,502500.0,11.6233,11.665,11.6163,11.6302,502500.0
2008-03-17 10:45:00,16.71,16.71,16.65,16.67,695400.0,11.6302,11.6302,11.5885,11.6024,695400.0
2008-03-17 10:50:00,16.67,16.71,16.66,16.68,604500.0,11.6024,11.6302,11.5954,11.6093,604500.0
2008-03-17 10:55:00,16.67,16.71,16.63,16.65,575400.0,11.6024,11.6302,11.5745,11.5885,575400.0
2008-03-17 11:00:00,16.65,16.65,16.58,16.58,676200.0,11.5885,11.5885,11.5397,11.5397,676200.0
2008-03-17 11:05:00,16.58,16.64,16.57,16.62,812400.0,11.5397,11.5815,11.5328,11.5676,812400.0
2008-03-17 11:10:00,16.62,16.65,16.58,16.59,741000.0,11.5676,11.5885,11.5397,11.5467,741000.0
2008-03-17 11:15:00,16.6,16.6,16.55,16.58,683100.0,11.5537,11.5537,11.5188,11.5397,683100.0
2008-03-17 11:20:00,16.57,16.61,16.55,16.56,565200.0,11.5328,11.5606,11.5188,11.5258,565200.0
2008-03-17 11:25:00,16.57,16.59,16.55,16.58,577800.0,11.5328,11.5467,11.5188,11.5397,577800.0
2008-03-17 11:30:00,16.58,16.59,16.57,16.57,573900.0,11.5397,11.5467,11.5328,11.5328,573900.0
2008-03-17 11:35:00,16.58,16.59,16.55,16.56,697800.0,11.5397,11.5467,11.5188,11.5258,697800.0
2008-03-17 11:40:00,16.56,16.58,16.54,16.56,622500.0,11.5258,11.5397,11.5119,11.5258,622500.0
2008-03-17 11:45:00,16.56,16.59,16.55,16.59,422700.0,11.5258,11.5467,11.5188,11.5467,422700.0
2008-03-17 11:50:00,16.59,16.61,16.54,16.54,590400.0,11.5467,11.5606,11.5119,11.5119,590400.0
2008-03-17 11:55:00,16.54,16.54,16.51,16.52,589200.0,11.5119,11.5119,11.491,11.498,589200.0
2008-03-17 12:00:00,16.52,16.53,16.49,16.52,792000.0,11.498,11.5049,11.4771,11.498,792000.0
2008-03-17 12:05:00,16.52,16.54,16.5,16.52,708600.0,11.498,11.5119,11.484,11.498,708600.0
2008-03-17 12:10:00,16.52,16.53,16.49,16.52,466200.0,11.498,11.5049,11.4771,11.498,466200.0
2008-03-17 12:15:00,16.52,16.56,16.51,16.55,585300.0,11.498,11.5258,11.491,11.5188,585300.0
2008-03-17 12:20:00,16.55,16.55,16.49,16.5,426600.0,11.5188,11.5188,11.4771,11.484,426600.0
2008-03-17 12:25:00,16.5,16.53,16.49,16.52,333300.0,11.484,11.5049,11.4771,11.498,333300.0
2008-03-17 12:30:00,16.52,16.57,16.5,16.54,542400.0,11.498,11.5328,11.484,11.5119,542400.0
2008-03-17 12:35:00,16.55,16.65,16.53,16.54,550500.0,11.5188,11.5885,11.5049,11.5119,550500.0
2008-03-17 12:40:00,16.55,16.57,16.52,16.53,342600.0,11.5188,11.5328,11.498,11.5049,342600.0
2008-03-17 12:45:00,16.53,16.57,16.53,16.56,332700.0,11.5049,11.5328,11.5049,11.5258,332700.0
2008-03-17 12:50:00,16.56,16.6,16.56,16.58,372900.0,11.5258,11.5537,11.5258,11.5397,372900.0
2008-03-17 12:55:00,16.59,16.61,16.57,16.58,432300.0,11.5467,11.5606,11.5328,11.5397,432300.0
2008-03-17 13:00:00,16.57,16.58,16.55,16.55,484500.0,11.5328,11.5397,11.5188,11.5188,484500.0
2008-03-17 13:05:00,16.55,16.57,16.53,16.57,505500.0,11.5188,11.5328,11.5049,11.5328,505500.0
2008-03-17 13:10:00,16.57,16.57,16.52,16.54,422100.0,11.5328,11.5328,11.498,11.5119,422100.0
2008-03-17 13:15:00,16.54,16.55,16.51,16.51,447600.0,11.5119,11.5188,11.491,11.491,447600.0
2008-03-17 13:20:00,16.51,16.52,16.46,16.51,947700.0,11.491,11.498,11.4562,11.491,947700.0
2008-03-17 13:25:00,16.51,16.53,16.48,16.52,443400.0,11.491,11.5049,11.4701,11.498,443400.0
2008-03-17 13:30:00,16.52,16.55,16.49,16.54,579000.0,11.498,11.5188,11.4771,11.5119,579000.0
2008-03-17 13:35:00,16.54,16.55,16.5,16.53,512400.0,11.5119,11.5188,11.484,11.5049,512400.0
2008-03-17 13:40:00,16.53,16.58,16.51,16.57,535200.0,11.5049,11.5397,11.491,11.5328,535200.0
2008-03-17 13:45:00,16.57,16.61,16.54,16.56,747000.0,11.5328,11.5606,11.5119,11.5258,747000.0
2008-03-17 13:50:00,16.56,16.59,16.55,16.58,568800.0,11.5258,11.5467,11.5188,11.5397,568800.0
2008-03-17 13:55:00,16.59,16.64,16.57,16.64,596400.0,11.5467,11.5815,11.5328,11.5815,596400.0
2008-03-17 14:00:00,16.64,16.68,16.62,16.68,1217700.0,11.5815,11.6093,11.5676,11.6093,1217700.0
2008-03-17 14:05:00,16.68,16.69,16.66,16.68,1066200.0,11.6093,11.6163,11.5954,11.6093,1066200.0
2008-03-17 14:10:00,16.68,16.69,16.63,16.63,594900.0,11.6093,11.6163,11.5745,11.5745,594900.0
2008-03-17 14:15:00,16.63,16.66,16.63,16.63,506400.0,11.5745,11.5954,11.5745,11.5745,506400.0
2008-03-17 14:20:00,16.63,16.67,16.62,16.62,702600.0,11.5745,11.6024,11.5676,11.5676,702600.0
2008-03-17 14:25:00,16.63,16.63,16.57,16.58,650700.0,11.5745,11.5745,11.5328,11.5397,650700.0
2008-03-17 14:30:00,16.58,16.6,16.54,16.56,773400.0,11.5397,11.5537,11.5119,11.5258,773400.0
2008-03-17 14:35:00,16.56,16.64,16.56,16.62,570900.0,11.5258,11.5815,11.5258,11.5676,570900.0
2008-03-17 14:40:00,16.62,16.65,16.62,16.64,734400.0,11.5676,11.5885,11.5676,11.5815,734400.0
2008-03-17 14:45:00,16.64,16.67,16.59,16.6,1002300.0,11.5815,11.6024,11.5467,11.5537,1002300.0
2008-03-17 14:50:00,16.6,16.64,16.59,16.61,1027800.0,11.5537,11.5815,11.5467,11.5606,1027800.0
2008-03-17 14:55:00,16.61,16.68,16.6,16.62,1166400.0,11.5606,11.6093,11.5537,11.5676,1166400.0
2008-03-17 15:00:00,16.62,16.66,16.59,16.64,1425900.0,11.5676,11.5954,11.5467,11.5815,1425900.0
2008-03-17 15:05:00,16.63,16.66,16.6,16.6,1223100.0,11.5745,11.5954,11.5537,11.5537,1223100.0
2008-03-17 15:10:00,16.6,16.62,16.59,16.6,952800.0,11.5537,11.5676,11.5467,11.5537,952800.0
2008-03-17 15:15:00,16.6,16.61,16.57,16.58,1309500.0,11.5537,11.5606,11.5328,11.5397,1309500.0
2008-03-17 15:20:00,16.58,16.65,16.57,16.63,1206000.0,11.5397,11.5885,11.5328,11.5745,1206000.0
2008-03-17 15:25:00,16.63,16.67,16.62,16.62,1242000.0,11.5745,11.6024,11.5676,11.5676,1242000.0
2008-03-17 15:30:00,16.62,16.7,16.62,16.7,1090200.0,11.5676,11.6233,11.5676,11.6233,1090200.0
2008-03-17 15:35:00,16.7,16.73,16.66,16.69,1635300.0,11.6233,11.6441,11.5954,11.6163,1635300.0
2008-03-17 15:40:00,16.69,16.73,16.68,16.7,1274700.0,11.6163,11.6441,11.6093,11.6233,1274700.0
2008-03-17 15:45:00,16.7,16.71,16.67,16.71,1301100.0,11.6233,11.6302,11.6024,11.6302,1301100.0
2008-03-17 15:50:00,16.71,16.73,16.68,16.72,1574400.0,11.6302,11.6441,11.6093,11.6372,1574400.0
2008-03-17 15:55:00,16.72,16.72,16.64,16.64,1907400.0,11.6372,11.6372,11.5815,11.5815,1907400.0
2008-03-18 09:30:00,16.75,16.88,16.74,16.84,1417800.0,11.6581,11.7485,11.6511,11.7207,1417800.0
2008-03-18 09:35:00,16.84,16.9,16.82,16.86,1140900.0,11.7207,11.7625,11.7068,11.7346,1140900.0
2008-03-18 09:40:00,16.85,16.86,16.83,16.84,896700.0,11.7277,11.7346,11.7137,11.7207,896700.0
2008-03-18 09:45:00,16.84,16.87,16.82,16.85,872100.0,11.7207,11.7416,11.7068,11.7277,872100.0
2008-03-18 09:50:00,16.85,16.85,16.82,16.83,507000.0,11.7277,11.7277,11.7068,11.7137,507000.0
2008-03-18 09:55:00,16.83,16.88,16.83,16.86,1135500.0,11.7137,11.7485,11.7137,11.7346,1135500.0
2008-03-18 10:00:00,16.86,16.87,16.85,16.86,710100.0,11.7346,11.7416,11.7277,11.7346,710100.0
2008-03-18 10:05:00,16.87,16.88,16.85,16.86,693000.0,11.7416,11.7485,11.7277,11.7346,693000.0
2008-03-18 10:10:00,16.86,16.88,16.84,16.87,424800.0,11.7346,11.7485,11.7207,11.7416,424800.0
2008-03-18 10:15:00,16.86,16.88,16.85,16.86,649500.0,11.7346,11.7485,11.7277,11.7346,649500.0
2008-03-18 10:20:00,16.87,16.87,16.85,16.86,545700.0,11.7416,11.7416,11.7277,11.7346,545700.0
2008-03-18 10:25:00,16.86,16.88,16.86,16.86,741900.0,11.7346,11.7485,11.7346,11.7346,741900.0
2008-03-18 10:30:00,16.86,16.86,16.83,16.83,822900.0,11.7346,11.7346,11.7137,11.7137,822900.0
2008-03-18 10:35:00,16.83,16.84,16.81,16.82,823200.0,11.7137,11.7207,11.6998,11.7068,823200.0
2008-03-18 10:40:00,16.82,16.84,16.82,16.83,496500.0,11.7068,11.7207,11.7068,11.7137,496500.0
2008-03-18 10:45:00,16.84,16.85,16.82,16.84,628500.0,11.7207,11.7277,11.7068,11.7207,628500.0
2008-03-18 10:50:00,16.85,16.88,16.85,16.88,735600.0,11.7277,11.7485,11.7277,11.7485,735600.0
2008-03-18 10:55:00,16.88,16.89,16.87,16.88,812100.0,11.7485,11.7555,11.7416,11.7485,812100.0
2008-03-18 11:00:00,16.88,16.89,16.86,16.88,579900.0,11.7485,11.7555,11.7346,11.7485,579900.0
2008-03-18 11:05:00,16.88,16.91,16.87,16.89,742500.0,11.7485,11.7694,11.7416,11.7555,742500.0
2008-03-18 11:10:00,16.88,16.89,16.87,16.88,449400.0,11.7485,11.7555,11.7416,11.7485,449400.0
2008-03-18 11:15:00,16.88,16.9,16.87,16.9,864900.0,11.7485,11.7625,11.7416,11.7625,864900.0
2008-03-18 11:20:00,16.9,16.91,16.9,16.9,1112700.0,11.7625,11.7694,11.7625,11.7625,1112700.0
2008-03-18 11:25:00,16.91,16.91,16.9,16.9,542700.0,11.7694,11.7694,11.7625,11.7625,542700.0
2008-03-18 11:30:00,16.9,16.93,16.9,16.92,1343400.0,11.7625,11.7833,11.7625,11.7764,1343400.0
2008-03-18 11:35:00,16.92,16.93,16.92,16.93,528000.0,11.7764,11.7833,11.7764,11.7833,528000.0
2008-03-18 11:40:00,16.93,16.93,16.92,16.92,421800.0,11.7833,11.7833,11.7764,11.7764,421800.0
2008-03-18 11:45:00,16.92,16.93,16.9,16.91,530700.0,11.7764,11.7833,11.7625,11.7694,530700.0
2008-03-18 11:50:00,16.91,16.92,16.89,16.92,546000.0,11.7694,11.7764,11.7555,11.7764,546000.0
2008-03-18 11:55:00,16.92,16.93,16.9,16.9,956100.0,11.7764,11.7833,11.7625,11.7625,956100.0
2008-03-18 12:00:00,16.9,16.91,16.89,16.89,372900.0,11.7625,11.7694,11.7555,11.7555,372900.0
2008-03-18 12:05:00,16.89,16.91,16.88,16.9,639600.0,11.7555,11.7694,11.7485,11.7625,639600.0
2008-03-18 12:10:00,16.9,16.91,16.9,16.9,375000.0,11.7625,11.7694,11.7625,11.7625,375000.0
2008-03-18 12:15:00,16.9,16.92,16.86,16.89,1162200.0,11.7625,11.7764,11.7346,11.7555,1162200.0
2008-03-18 12:20:00,16.89,16.91,16.89,16.9,354600.0,11.7555,11.7694,11.7555,11.7625,354600.0
2008-03-18 12:25:00,16.9,16.91,16.88,16.91,316800.0,11.7625,11.7694,11.7485,11.7694,316800.0
2008-03-18 12:30:00,16.91,16.92,16.9,16.92,390900.0,11.7694,11.7764,11.7625,11.7764,390900.0
2008-03-18 12:35:00,16.92,16.94,16.91,16.94,1317600.0,11.7764,11.7903,11.7694,11.7903,1317600.0
2008-03-18 12:40:00,16.94,16.94,16.91,16.91,291000.0,11.7903,11.7903,11.7694,11.7694,291000.0
2008-03-18 12:45:00,16.92,16.93,16.9,16.92,431100.0,11.7764,11.7833,11.7625,11.7764,431100.0
2008-03-18 12:50:00,16.92,16.95,16.92,16.94,809400.0,11.7764,11.7973,11.7764,11.7903,809400.0
2008-03-18 12:55:00,16.94,16.96,16.94,16.95,651000.0,11.7903,11.8042,11.7903,11.7973,651000.0
2008-03-18 13:00:00,16.95,16.96,16.94,16.96,798600.0,11.7973,11.8042,11.7903,11.8042,798600.0
2008-03-18 13:05:00,16.96,16.96,16.94,16.95,358200.0,11.8042,11.8042,11.7903,11.7973,358200.0
2008-03-18 13:10:00,16.95,16.98,16.95,16.96,653400.0,11.7973,11.8181,11.7973,11.8042,653400.0
2008-03-18 13:15:00,16.96,16.99,16.96,16.98,921900.0,11.8042,11.8251,11.8042,11.8181,921900.0
2008-03-18 13:20:00,16.98,17.0,16.97,17.0,1056300.0,11.8181,11.8321,11.8112,11.8321,1056300.0
2008-03-18 13:25:00,17.0,17.0,16.97,17.0,548700.0,11.8321,11.8321,11.8112,11.8321,548700.0
2008-03-18 13:30:00,17.0,17.0,16.97,16.99,778800.0,11.8321,11.8321,11.8112,11.8251,778800.0
2008-03-18 13:35:00,16.99,16.99,16.97,16.98,834300.0,11.8251,11.8251,11.8112,11.8181,834300.0
2008-03-18 13:40:00,16.98,16.99,16.96,16.98,598500.0,11.8181,11.8251,11.8042,11.8181,598500.0
2008-03-18 13:45:00,16.98,16.99,16.98,16.98,468900.0,11.8181,11.8251,11.8181,11.8181,468900.0
2008-03-18 13:50:00,16.98,17.0,16.98,16.99,1253400.0,11.8181,11.8321,11.8181,11.8251,1253400.0
2008-03-18 13:55:00,17.0,17.0,16.99,16.99,1096800.0,11.8321,11.8321,11.8251,11.8251,1096800.0
2008-03-18 14:00:00,16.99,17.0,16.97,16.97,615900.0,11.8251,11.8321,11.8112,11.8112,615900.0
2008-03-18 14:05:00,16.97,16.97,16.92,16.94,1260300.0,11.8112,11.8112,11.7764,11.7903,1260300.0
2008-03-18 14:10:00,16.94,16.98,16.9,16.9,1145100.0,11.7903,11.8181,11.7625,11.7625,1145100.0
2008-03-18 14:15:00,16.9,17.0,16.81,16.96,2736900.0,11.7625,11.8321,11.6998,11.8042,2736900.0
2008-03-18 14:20:00,16.97,17.0,16.87,16.93,1791300.0,11.8112,11.8321,11.7416,11.7833,1791300.0
2008-03-18 14:25:00,16.93,16.93,16.82,16.85,1683300.0,11.7833,11.7833,11.7068,11.7277,1683300.0
2008-03-18 14:30:00,16.85,16.86,16.77,16.81,1349700.0,11.7277,11.7346,11.672,11.6998,1349700.0
2008-03-18 14:35:00,16.81,16.85,16.74,16.8,1968300.0,11.6998,11.7277,11.6511,11.6929,1968300.0
2008-03-18 14:40:00,16.8,16.86,16.79,16.84,1277100.0,11.6929,11.7346,11.6859,11.7207,1277100.0
2008-03-18 14:45:00,16.84,16.9,16.83,16.89,1137900.0,11.7207,11.7625,11.7137,11.7555,1137900.0
2008-03-18 14:50:00,16.89,16.97,16.88,16.96,1505400.0,11.7555,11.8112,11.7485,11.8042,1505400.0
2008-03-18 14:55:00,16.96,17.0,16.95,16.99,1668300.0,11.8042,11.8321,11.7973,11.8251,1668300.0
2008-03-18 15:00:00,16.99,16.99,16.93,16.96,964800.0,11.8251,11.8251,11.7833,11.8042,964800.0
2008-03-18 15:05:00,16.96,16.97,16.93,16.96,1228800.0,11.8042,11.8112,11.7833,11.8042,1228800.0
2008-03-18 15:10:00,16.96,16.96,16.92,16.94,977700.0,11.8042,11.8042,11.7764,11.7903,977700.0
2008-03-18 15:15:00,16.94,16.95,16.91,16.94,1308000.0,11.7903,11.7973,11.7694,11.7903,1308000.0
2008-03-18 15:20:00,16.95,16.95,16.92,16.95,1135200.0,11.7973,11.7973,11.7764,11.7973,1135200.0
2008-03-18 15:25:00,16.94,16.96,16.93,16.95,1488000.0,11.7903,11.8042,11.7833,11.7973,1488000.0
2008-03-18 15:30:00,16.95,16.97,16.94,16.95,1560600.0,11.7973,11.8112,11.7903,11.7973,1560600.0
2008-03-18 15:35:00,16.95,16.96,16.94,16.95,1086000.0,11.7973,11.8042,11.7903,11.7973,1086000.0
2008-03-18 15:40:00,16.94,16.99,16.94,16.98,1743900.0,11.7903,11.8251,11.7903,11.8181,1743900.0
2008-03-18 15:45:00,16.98,16.98,16.93,16.94,1464900.0,11.8181,11.8181,11.7833,11.7903,1464900.0
2008-03-18 15:50:00,16.94,16.98,16.94,16.97,2240400.0,11.7903,11.8181,11.7903,11.8112,2240400.0
2008-03-18 15:55:00,16.97,17.0,16.96,16.97,2638500.0,11.8112,11.8321,11.8042,11.8112,2638500.0
2008-03-19 09:30:00,16.94,17.06,16.91,17.06,1783800.0,11.7903,11.8738,11.7694,11.8738,1783800.0
2008-03-19 09:35:00,17.06,17.07,17.0,17.03,1156200.0,11.8738,11.8808,11.8321,11.8529,1156200.0
2008-03-19 09:40:00,17.03,17.1,17.02,17.09,2770500.0,11.8529,11.9017,11.846,11.8947,2770500.0
2008-03-19 09:45:00,17.09,17.13,17.07,17.1,3033300.0,11.8947,11.9225,11.8808,11.9017,3033300.0
2008-03-19 09:50:00,17.1,17.15,17.1,17.11,1899300.0,11.9017,11.9365,11.9017,11.9086,1899300.0
2008-03-19 09:55:00,17.11,17.14,17.1,17.12,1556100.0,11.9086,11.9295,11.9017,11.9156,1556100.0
2008-03-19 10:00:00,17.12,17.14,17.11,17.14,2274000.0,11.9156,11.9295,11.9086,11.9295,2274000.0
2008-03-19 10:05:00,17.14,17.14,17.06,17.07,1832400.0,11.9295,11.9295,11.8738,11.8808,1832400.0
2008-03-19 10:10:00,17.07,17.07,16.99,17.0,1019100.0,11.8808,11.8808,11.8251,11.8321,1019100.0
2008-03-19 10:15:00,17.0,17.03,16.98,17.0,1456200.0,11.8321,11.8529,11.8181,11.8321,1456200.0
2008-03-19 10:20:00,17.0,17.07,16.99,17.05,781800.0,11.8321,11.8808,11.8251,11.8669,781800.0
2008-03-19 10:25:00,17.05,17.06,16.98,17.0,751500.0,11.8669,11.8738,11.8181,11.8321,751500.0
2008-03-19 10:30:00,17.0,17.0,16.96,16.98,1014000.0,11.8321,11.8321,11.8042,11.8181,1014000.0
2008-03-19 10:35:00,16.98,17.04,16.98,17.01,993600.0,11.8181,11.8599,11.8181,11.839,993600.0
2008-03-19 10:40:00,17.01,17.04,17.01,17.03,421800.0,11.839,11.8599,11.839,11.8529,421800.0
2008-03-19 10:45:00,17.03,17.06,17.02,17.05,834000.0,11.8529,11.8738,11.846,11.8669,834000.0
2008-03-19 10:50:00,17.05,17.06,17.04,17.05,936300.0,11.8669,11.8738,11.8599,11.8669,936300.0
2008-03-19 10:55:00,17.05,17.06,17.03,17.04,597900.0,11.8669,11.8738,11.8529,11.8599,597900.0
2008-03-19 11:00:00,17.04,17.06,17.01,17.05,853800.0,11.8599,11.8738,11.839,11.8669,853800.0
2008-03-19 11:05:00,17.05,17.05,17.03,17.05,780900.0,11.8669,11.8669,11.8529,11.8669,780900.0
2008-03-19 11:10:00,17.05,17.06,17.03,17.05,378000.0,11.8669,11.8738,11.8529,11.8669,378000.0
2008-03-19 11:15:00,17.05,17.05,17.02,17.03,574200.0,11.8669,11.8669,11.846,11.8529,574200.0
2008-03-19 11:20:00,17.03,17.04,17.02,17.04,599400.0,11.8529,11.8599,11.846,11.8599,599400.0
2008-03-19 11:25:00,17.04,17.06,17.03,17.04,711300.0,11.8599,11.8738,11.8529,11.8599,711300.0
2008-03-19 11:30:00,17.05,17.05,17.01,17.04,533100.0,11.8669,11.8669,11.839,11.8599,533100.0
2008-03-19 11:35:00,17.04,17.07,17.03,17.07,654000.0,11.8599,11.8808,11.8529,11.8808,654000.0
2008-03-19 11:40:00,17.07,17.09,17.07,17.07,742200.0,11.8808,11.8947,11.8808,11.8808,742200.0
2008-03-19 11:45:00,17.07,17.08,17.03,17.05,338100.0,11.8808,11.8877,11.8529,11.8669,338100.0
2008-03-19 11:50:00,17.05,17.07,17.04,17.05,599100.0,11.8669,11.8808,11.8599,11.8669,599100.0
2008-03-19 11:55:00,17.05,17.07,17.02,17.02,642300.0,11.8669,11.8808,11.846,11.846,642300.0
2008-03-19 12:00:00,17.03,17.03,16.98,17.01,735600.0,11.8529,11.8529,11.8181,11.839,735600.0
2008-03-19 12:05:00,17.01,17.05,16.98,17.05,944700.0,11.839,11.8669,11.8181,11.8669,944700.0
2008-03-19 12:10:00,17.05,17.06,17.01,17.03,528300.0,11.8669,11.8738,11.839,11.8529,528300.0
2008-03-19 12:15:00,17.03,17.07,17.02,17.05,708300.0,11.8529,11.8808,11.846,11.8669,708300.0
2008-03-19 12:20:00,17.05,17.06,17.02,17.02,519900.0,11.8669,11.8738,11.846,11.846,519900.0
2008-03-19 12:25:00,17.03,17.05,17.0,17.02,513000.0,11.8529,11.8669,11.8321,11.846,513000.0
2008-03-19 12:30:00,17.02,17.05,17.02,17.02,288900.0,11.846,11.8669,11.846,11.846,288900.0
2008-03-19 12:35:00,17.03,17.04,17.0,17.01,582300.0,11.8529,11.8599,11.8321,11.839,582300.0
2008-03-19 12:40:00,17.01,17.01,16.97,16.99,613200.0,11.839,11.839,11.8112,11.8251,613200.0
2008-03-19 12:45:00,16.99,17.0,16.96,17.0,947400.0,11.8251,11.8321,11.8042,11.8321,947400.0
2008-03-19 12:50:00,17.0,17.01,16.97,16.99,407400.0,11.8321,11.839,11.8112,11.8251,407400.0
2008-03-19 12:55:00,16.99,17.01,16.98,16.99,684000.0,11.8251,11.839,11.8181,11.8251,684000.0
2008-03-19 13:00:00,16.99,17.01,16.95,16.96,606000.0,11.8251,11.839,11.7973,11.8042,606000.0
2008-03-19 13:05:00,16.96,17.0,16.96,16.97,511200.0,11.8042,11.8321,11.8042,11.8112,511200.0
2008-03-19 13:10:00,16.97,16.97,16.94,16.94,609900.0,11.8112,11.8112,11.7903,11.7903,609900.0
2008-03-19 13:15:00,16.94,16.98,16.93,16.97,823500.0,11.7903,11.8181,11.7833,11.8112,823500.0
2008-03-19 13:20:00,16.97,16.97,16.93,16.94,898800.0,11.8112,11.8112,11.7833,11.7903,898800.0
2008-03-19 13:25:00,16.94,16.96,16.93,16.95,890400.0,11.7903,11.8042,11.7833,11.7973,890400.0
2008-03-19 13:30:00,16.95,16.96,16.93,16.95,924300.0,11.7973,11.8042,11.7833,11.7973,924300.0
2008-03-19 13:35:00,16.95,16.95,16.93,16.95,906600.0,11.7973,11.7973,11.7833,11.7973,906600.0
2008-03-19 13:40:00,16.95,16.99,16.94,16.98,890400.0,11.7973,11.8251,11.7903,11.8181,890400.0
2008-03-19 13:45:00,16.97,17.0,16.97,16.98,495600.0,11.8112,11.8321,11.8112,11.8181,495600.0
2008-03-19 13:50:00,16.98,16.98,16.93,16.96,1362900.0,11.8181,11.8181,11.7833,11.8042,1362900.0
2008-03-19 13:55:00,16.96,16.98,16.95,16.97,748200.0,11.8042,11.8181,11.7973,11.8112,748200.0
2008-03-19 14:00:00,16.97,16.99,16.96,16.96,781500.0,11.8112,11.8251,11.8042,11.8042,781500.0
2008-03-19 14:05:00,16.96,16.99,16.94,16.99,733800.0,11.8042,11.8251,11.7903,11.8251,733800.0
2008-03-19 14:10:00,16.99,17.04,16.98,17.04,1149900.0,11.8251,11.8599,11.8181,11.8599,1149900.0
2008-03-19 14:15:00,17.04,17.05,17.01,17.04,1269900.0,11.8599,11.8669,11.839,11.8599,1269900.0
2008-03-19 14:20:00,17.04,17.08,17.04,17.08,813000.0,11.8599,11.8877,11.8599,11.8877,813000.0
2008-03-19 14:25:00,17.08,17.08,17.04,17.06,1001700.0,11.8877,11.8877,11.8599,11.8738,1001700.0
2008-03-19 14:30:00,17.06,17.07,17.01,17.01,834000.0,11.8738,11.8808,11.839,11.839,834000.0
2008-03-19 14:35:00,17.01,17.02,16.96,16.98,958800.0,11.839,11.846,11.8042,11.8181,958800.0
2008-03-19 14:40:00,16.97,17.0,16.97,16.99,559500.0,11.8112,11.8321,11.8112,11.8251,559500.0
2008-03-19 14:45:00,16.99,17.01,16.97,16.97,579300.0,11.8251,11.839,11.8112,11.8112,579300.0
2008-03-19 14:50:00,16.97,17.02,16.97,17.02,871200.0,11.8112,11.846,11.8112,11.846,871200.0
2008-03-19 14:55:00,17.02,17.05,17.01,17.04,732000.0,11.846,11.8669,11.839,11.8599,732000.0
2008-03-19 15:00:00,17.04,17.05,16.99,17.03,741600.0,11.8599,11.8669,11.8251,11.8529,741600.0
2008-03-19 15:05:00,17.03,17.07,17.02,17.05,673500.0,11.8529,11.8808,11.846,11.8669,673500.0
2008-03-19 15:10:00,17.05,17.07,17.01,17.02,861000.0,11.8669,11.8808,11.839,11.846,861000.0
2008-03-19 15:15:00,17.02,17.03,17.0,17.0,812100.0,11.846,11.8529,11.8321,11.8321,812100.0
2008-03-19 15:20:00,17.0,17.03,16.96,16.96,1182900.0,11.8321,11.8529,11.8042,11.8042,1182900.0
2008-03-19 15:25:00,16.96,16.97,16.94,16.95,1119600.0,11.8042,11.8112,11.7903,11.7973,1119600.0
2008-03-19 15:30:00,16.95,16.97,16.93,16.94,1476900.0,11.7973,11.8112,11.7833,11.7903,1476900.0
2008-03-19 15:35:00,16.94,16.95,16.89,16.89,1161300.0,11.7903,11.7973,11.7555,11.7555,1161300.0
2008-03-19 15:40:00,16.89,16.97,16.89,16.97,1059600.0,11.7555,11.8112,11.7555,11.8112,1059600.0
2008-03-19 15:45:00,16.97,16.99,16.95,16.99,975300.0,11.8112,11.8251,11.7973,11.8251,975300.0
2008-03-19 15:50:00,16.99,17.0,16.91,16.92,1682400.0,11.8251,11.8321,11.7694,11.7764,1682400.0
2008-03-19 15:55:00,16.92,16.95,16.9,16.93,1785300.0,11.7764,11.7973,11.7625,11.7833,1785300.0
2008-03-20 09:30:00,16.95,17.13,16.93,17.1,10264800.0,11.7973,11.9225,11.7833,11.9017,10264800.0
2008-03-20 09:35:00,17.1,17.15,17.07,17.1,982500.0,11.9017,11.9365,11.8808,11.9017,982500.0
2008-03-20 09:40:00,17.1,17.16,17.1,17.13,1079400.0,11.9017,11.9434,11.9017,11.9225,1079400.0
2008-03-20 09:45:00,17.13,17.17,17.13,17.16,1036200.0,11.9225,11.9504,11.9225,11.9434,1036200.0
2008-03-20 09:50:00,17.16,17.22,17.12,17.19,2394000.0,11.9434,11.9852,11.9156,11.9643,2394000.0
2008-03-20 09:55:00,17.19,17.23,17.17,17.22,1392300.0,11.9643,11.9921,11.9504,11.9852,1392300.0
2008-03-20 10:00:00,17.22,17.33,17.22,17.31,2302800.0,11.9852,12.0617,11.9852,12.0478,2302800.0
2008-03-20 10:05:00,17.31,17.32,17.3,17.32,1319700.0,12.0478,12.0548,12.0409,12.0548,1319700.0
2008-03-20 10:10:00,17.31,17.33,17.28,17.33,2451000.0,12.0478,12.0617,12.0269,12.0617,2451000.0
2008-03-20 10:15:00,17.33,17.34,17.29,17.34,2856600.0,12.0617,12.0687,12.0339,12.0687,2856600.0
2008-03-20 10:20:00,17.34,17.36,17.32,17.32,1960800.0,12.0687,12.0826,12.0548,12.0548,1960800.0
2008-03-20 10:25:00,17.33,17.38,17.33,17.37,1440300.0,12.0617,12.0965,12.0617,12.0896,1440300.0
2008-03-20 10:30:00,17.37,17.45,17.36,17.4,1805100.0,12.0896,12.1453,12.0826,12.1105,1805100.0
2008-03-20 10:35:00,17.4,17.42,17.34,17.41,1896000.0,12.1105,12.1244,12.0687,12.1174,1896000.0
2008-03-20 10:40:00,17.4,17.46,17.39,17.46,2036700.0,12.1105,12.1522,12.1035,12.1522,2036700.0
2008-03-20 10:45:00,17.45,17.52,17.45,17.5,2853000.0,12.1453,12.194,12.1453,12.1801,2853000.0
2008-03-20 10:50:00,17.5,17.56,17.46,17.56,2089800.0,12.1801,12.2218,12.1522,12.2218,2089800.0
2008-03-20 10:55:00,17.56,17.59,17.4,17.57,1910700.0,12.2218,12.2427,12.1105,12.2288,1910700.0
2008-03-20 11:00:00,17.58,17.58,17.52,17.55,1127700.0,12.2357,12.2357,12.194,12.2149,1127700.0
2008-03-20 11:05:00,17.55,17.56,17.54,17.55,892800.0,12.2149,12.2218,12.2079,12.2149,892800.0
2008-03-20 11:10:00,17.56,17.56,17.53,17.54,1629000.0,12.2218,12.2218,12.2009,12.2079,1629000.0
2008-03-20 11:15:00,17.54,17.59,17.54,17.57,1403100.0,12.2079,12.2427,12.2079,12.2288,1403100.0
2008-03-20 11:20:00,17.57,17.62,17.57,17.62,1459200.0,12.2288,12.2636,12.2288,12.2636,1459200.0
2008-03-20 11:25:00,17.62,17.62,17.58,17.58,1287000.0,12.2636,12.2636,12.2357,12.2357,1287000.0
2008-03-20 11:30:00,17.58,17.6,17.58,17.6,725100.0,12.2357,12.2497,12.2357,12.2497,725100.0
2008-03-20 11:35:00,17.6,17.64,17.59,17.61,2099700.0,12.2497,12.2775,12.2427,12.2566,2099700.0
2008-03-20 11:40:00,17.61,17.61,17.56,17.58,1173600.0,12.2566,12.2566,12.2218,12.2357,1173600.0
2008-03-20 11:45:00,17.58,17.58,17.5,17.53,1300500.0,12.2357,12.2357,12.1801,12.2009,1300500.0
2008-03-20 11:50:00,17.53,17.57,17.51,17.56,821700.0,12.2009,12.2288,12.187,12.2218,821700.0
2008-03-20 11:55:00,17.56,17.56,17.52,17.54,517800.0,12.2218,12.2218,12.194,12.2079,517800.0
2008-03-20 12:00:00,17.54,17.58,17.54,17.58,801900.0,12.2079,12.2357,12.2079,12.2357,801900.0
2008-03-20 12:05:00,17.58,17.62,17.57,17.58,1161300.0,12.2357,12.2636,12.2288,12.2357,1161300.0
2008-03-20 12:10:00,17.58,17.58,17.53,17.53,1139700.0,12.2357,12.2357,12.2009,12.2009,1139700.0
2008-03-20 12:15:00,17.53,17.6,17.53,17.58,966900.0,12.2009,12.2497,12.2009,12.2357,966900.0
2008-03-20 12:20:00,17.58,17.6,17.53,17.53,528600.0,12.2357,12.2497,12.2009,12.2009,528600.0
2008-03-20 12:25:00,17.53,17.58,17.53,17.55,572100.0,12.2009,12.2357,12.2009,12.2149,572100.0
2008-03-20 12:30:00,17.56,17.57,17.53,17.53,465000.0,12.2218,12.2288,12.2009,12.2009,465000.0
2008-03-20 12:35:00,17.53,17.54,17.5,17.51,832200.0,12.2009,12.2079,12.1801,12.187,832200.0
2008-03-20 12:40:00,17.51,17.56,17.51,17.54,518100.0,12.187,12.2218,12.187,12.2079,518100.0
2008-03-20 12:45:00,17.54,17.55,17.5,17.54,512700.0,12.2079,12.2149,12.1801,12.2079,512700.0
2008-03-20 12:50:00,17.55,17.57,17.54,17.57,421800.0,12.2149,12.2288,12.2079,12.2288,421800.0
2008-03-20 12:55:00,17.57,17.57,17.53,17.53,451200.0,12.2288,12.2288,12.2009,12.2009,451200.0
2008-03-20 13:00:00,17.53,17.59,17.53,17.56,547800.0,12.2009,12.2427,12.2009,12.2218,547800.0
2008-03-20 13:05:00,17.56,17.6,17.55,17.58,533400.0,12.2218,12.2497,12.2149,12.2357,533400.0
2008-03-20 13:10:00,17.58,17.58,17.55,17.55,207600.0,12.2357,12.2357,12.2149,12.2149,207600.0
2008-03-20 13:15:00,17.55,17.57,17.54,17.57,335100.0,12.2149,12.2288,12.2079,12.2288,335100.0
2008-03-20 13:20:00,17.57,17.64,17.57,17.64,1003800.0,12.2288,12.2775,12.2288,12.2775,1003800.0
2008-03-20 13:25:00,17.64,17.65,17.62,17.64,999600.0,12.2775,12.2845,12.2636,12.2775,999600.0
2008-03-20 13:30:00,17.64,17.67,17.62,17.65,1657500.0,12.2775,12.2984,12.2636,12.2845,1657500.0
2008-03-20 13:35:00,17.65,17.68,17.57,17.67,1579200.0,12.2845,12.3053,12.2288,12.2984,1579200.0
2008-03-20 13:40:00,17.67,17.67,17.62,17.64,894300.0,12.2984,12.2984,12.2636,12.2775,894300.0
2008-03-20 13:45:00,17.63,17.65,17.57,17.61,810900.0,12.2705,12.2845,12.2288,12.2566,810900.0
2008-03-20 13:50:00,17.62,17.64,17.61,17.64,789900.0,12.2636,12.2775,12.2566,12.2775,789900.0
2008-03-20 13:55:00,17.64,17.66,17.62,17.63,677400.0,12.2775,12.2914,12.2636,12.2705,677400.0
2008-03-20 14:00:00,17.63,17.68,17.57,17.67,1297500.0,12.2705,12.3053,12.2288,12.2984,1297500.0
2008-03-20 14:05:00,17.67,17.71,17.66,17.69,1457400.0,12.2984,12.3262,12.2914,12.3123,1457400.0
2008-03-20 14:10:00,17.69,17.71,17.68,17.69,989400.0,12.3123,12.3262,12.3053,12.3123,989400.0
2008-03-20 14:15:00,17.69,17.73,17.68,17.69,1148400.0,12.3123,12.3401,12.3053,12.3123,1148400.0
2008-03-20 14:20:00,17.68,17.71,17.68,17.69,1126500.0,12.3053,12.3262,12.3053,12.3123,1126500.0
2008-03-20 14:25:00,17.69,17.72,17.69,17.71,1123800.0,12.3123,12.3332,12.3123,12.3262,1123800.0
2008-03-20 14:30:00,17.71,17.73,17.7,17.72,1308000.0,12.3262,12.3401,12.3193,12.3332,1308000.0
2008-03-20 14:35:00,17.72,17.77,17.72,17.75,1409100.0,12.3332,12.368,12.3332,12.3541,1409100.0
2008-03-20 14:40:00,17.75,17.75,17.71,17.73,1366200.0,12.3541,12.3541,12.3262,12.3401,1366200.0
2008-03-20 14:45:00,17.73,17.75,17.73,17.73,1470300.0,12.3401,12.3541,12.3401,12.3401,1470300.0
2008-03-20 14:50:00,17.73,17.78,17.72,17.75,2169000.0,12.3401,12.3749,12.3332,12.3541,2169000.0
2008-03-20 14:55:00,17.75,17.76,17.72,17.74,1256700.0,12.3541,12.361,12.3332,12.3471,1256700.0
2008-03-20 15:00:00,17.74,17.81,17.73,17.8,1376100.0,12.3471,12.3958,12.3401,12.3889,1376100.0
2008-03-20 15:05:00,17.8,17.82,17.78,17.8,1277400.0,12.3889,12.4028,12.3749,12.3889,1277400.0
2008-03-20 15:10:00,17.8,17.8,17.76,17.78,1143300.0,12.3889,12.3889,12.361,12.3749,1143300.0
2008-03-20 15:15:00,17.78,17.79,17.76,17.78,1395300.0,12.3749,12.3819,12.361,12.3749,1395300.0
2008-03-20 15:20:00,17.78,17.83,17.77,17.83,2098800.0,12.3749,12.4097,12.368,12.4097,2098800.0
2008-03-20 15:25:00,17.83,17.83,17.78,17.79,2008800.0,12.4097,12.4097,12.3749,12.3819,2008800.0
2008-03-20 15:30:00,17.79,17.8,17.77,17.78,1388700.0,12.3819,12.3889,12.368,12.3749,1388700.0
2008-03-20 15:35:00,17.78,17.78,17.75,17.75,2297100.0,12.3749,12.3749,12.3541,12.3541,2297100.0
2008-03-20 15:40:00,17.75,17.78,17.73,17.76,2781000.0,12.3541,12.3749,12.3401,12.361,2781000.0
2008-03-20 15:45:00,17.76,17.78,17.73,17.73,2631900.0,12.361,12.3749,12.3401,12.3401,2631900.0
2008-03-20 15:50:00,17.74,17.77,17.73,17.76,3313200.0,12.3471,12.368,12.3401,12.361,3313200.0
2008-03-20 15:55:00,17.76,17.78,16.93,17.77,4439700.0,12.361,12.3749,11.7833,12.368,4439700.0
2008-03-24 09:30:00,17.84,17.85,17.81,17.84,1944900.0,12.4167,12.4237,12.3958,12.4167,1944900.0
2008-03-24 09:35:00,17.84,17.84,17.74,17.76,1252800.0,12.4167,12.4167,12.3471,12.361,1252800.0
2008-03-24 09:40:00,17.76,17.84,17.75,17.83,1207200.0,12.361,12.4167,12.3541,12.4097,1207200.0
2008-03-24 09:45:00,17.82,17.85,17.79,17.85,918300.0,12.4028,12.4237,12.3819,12.4237,918300.0
2008-03-24 09:50:00,17.85,17.94,17.84,17.92,2247000.0,12.4237,12.4863,12.4167,12.4724,2247000.0
2008-03-24 09:55:00,17.92,17.99,17.9,17.98,1738800.0,12.4724,12.5211,12.4585,12.5141,1738800.0
2008-03-24 10:00:00,17.98,18.0,17.95,17.97,1494000.0,12.5141,12.5281,12.4933,12.5072,1494000.0
2008-03-24 10:05:00,17.97,18.05,17.96,18.03,2439300.0,12.5072,12.5629,12.5002,12.5489,2439300.0
2008-03-24 10:10:00,18.03,18.05,17.98,17.99,1128900.0,12.5489,12.5629,12.5141,12.5211,1128900.0
2008-03-24 10:15:00,17.99,17.99,17.92,17.96,1084500.0,12.5211,12.5211,12.4724,12.5002,1084500.0
2008-03-24 10:20:00,17.96,17.97,17.91,17.92,1000800.0,12.5002,12.5072,12.4654,12.4724,1000800.0
2008-03-24 10:25:00,17.92,17.94,17.91,17.91,832800.0,12.4724,12.4863,12.4654,12.4654,832800.0
2008-03-24 10:30:00,17.91,17.95,17.9,17.94,1174500.0,12.4654,12.4933,12.4585,12.4863,1174500.0
2008-03-24 10:35:00,17.94,17.97,17.93,17.94,1131300.0,12.4863,12.5072,12.4793,12.4863,1131300.0
2008-03-24 10:40:00,17.94,18.0,17.93,17.97,1250700.0,12.4863,12.5281,12.4793,12.5072,1250700.0
2008-03-24 10:45:00,17.97,17.98,17.93,17.95,788400.0,12.5072,12.5141,12.4793,12.4933,788400.0
2008-03-24 10:50:00,17.94,17.95,17.93,17.94,490500.0,12.4863,12.4933,12.4793,12.4863,490500.0
2008-03-24 10:55:00,17.94,17.97,17.93,17.96,560700.0,12.4863,12.5072,12.4793,12.5002,560700.0
2008-03-24 11:00:00,17.96,17.97,17.94,17.95,457200.0,12.5002,12.5072,12.4863,12.4933,457200.0
2008-03-24 11:05:00,17.95,17.96,17.93,17.94,528900.0,12.4933,12.5002,12.4793,12.4863,528900.0
2008-03-24 11:10:00,17.94,17.96,17.93,17.94,793800.0,12.4863,12.5002,12.4793,12.4863,793800.0
2008-03-24 11:15:00,17.94,17.95,17.93,17.94,528000.0,12.4863,12.4933,12.4793,12.4863,528000.0
2008-03-24 11:20:00,17.94,17.95,17.93,17.94,568200.0,12.4863,12.4933,12.4793,12.4863,568200.0
2008-03-24 11:25:00,17.94,17.97,17.94,17.95,483900.0,12.4863,12.5072,12.4863,12.4933,483900.0
2008-03-24 11:30:00,17.95,17.96,17.93,17.94,669000.0,12.4933,12.5002,12.4793,12.4863,669000.0
2008-03-24 11:35:00,17.94,17.95,17.91,17.94,628500.0,12.4863,12.4933,12.4654,12.4863,628500.0
2008-03-24 11:40:00,17.94,17.97,17.92,17.95,855000.0,12.4863,12.5072,12.4724,12.4933,855000.0
2008-03-24 11:45:00,17.95,17.95,17.9,17.92,847500.0,12.4933,12.4933,12.4585,12.4724,847500.0
2008-03-24 11:50:00,17.92,17.94,17.92,17.93,369600.0,12.4724,12.4863,12.4724,12.4793,369600.0
2008-03-24 11:55:00,17.93,17.94,17.93,17.94,387600.0,12.4793,12.4863,12.4793,12.4863,387600.0
2008-03-24 12:00:00,17.94,17.94,17.93,17.93,984300.0,12.4863,12.4863,12.4793,12.4793,984300.0
2008-03-24 12:05:00,17.93,17.95,17.93,17.94,440400.0,12.4793,12.4933,12.4793,12.4863,440400.0
2008-03-24 12:10:00,17.94,17.94,17.91,17.92,738000.0,12.4863,12.4863,12.4654,12.4724,738000.0
2008-03-24 12:15:00,17.92,17.94,17.92,17.94,431700.0,12.4724,12.4863,12.4724,12.4863,431700.0
2008-03-24 12:20:00,17.94,17.97,17.93,17.96,1078500.0,12.4863,12.5072,12.4793,12.5002,1078500.0
2008-03-24 12:25:00,17.96,17.99,17.95,17.98,654300.0,12.5002,12.5211,12.4933,12.5141,654300.0
2008-03-24 12:30:00,17.98,18.02,17.98,18.0,970800.0,12.5141,12.542,12.5141,12.5281,970800.0
2008-03-24 12:35:00,18.0,18.01,17.99,18.0,725100.0,12.5281,12.535,12.5211,12.5281,725100.0
2008-03-24 12:40:00,18.0,18.0,17.98,17.99,519300.0,12.5281,12.5281,12.5141,12.5211,519300.0
2008-03-24 12:45:00,17.99,18.0,17.98,17.99,424200.0,12.5211,12.5281,12.5141,12.5211,424200.0
2008-03-24 12:50:00,17.99,18.02,17.98,18.01,668100.0,12.5211,12.542,12.5141,12.535,668100.0
2008-03-24 12:55:00,18.01,18.02,17.99,18.0,369000.0,12.535,12.542,12.5211,12.5281,369000.0
2008-03-24 13:00:00,18.0,18.0,17.96,17.99,528900.0,12.5281,12.5281,12.5002,12.5211,528900.0
2008-03-24 13:05:00,17.98,18.0,17.98,17.99,333600.0,12.5141,12.5281,12.5141,12.5211,333600.0
2008-03-24 13:10:00,17.98,17.99,17.98,17.99,189900.0,12.5141,12.5211,12.5141,12.5211,189900.0
2008-03-24 13:15:00,17.99,18.0,17.97,17.98,248400.0,12.5211,12.5281,12.5072,12.5141,248400.0
2008-03-24 13:20:00,17.98,18.01,17.98,17.99,445800.0,12.5141,12.535,12.5141,12.5211,445800.0
2008-03-24 13:25:00,17.99,17.99,17.96,17.96,251400.0,12.5211,12.5211,12.5002,12.5002,251400.0
2008-03-24 13:30:00,17.96,17.96,17.93,17.94,588000.0,12.5002,12.5002,12.4793,12.4863,588000.0
2008-03-24 13:35:00,17.94,17.94,17.9,17.92,696300.0,12.4863,12.4863,12.4585,12.4724,696300.0
2008-03-24 13:40:00,17.92,17.93,17.9,17.91,352500.0,12.4724,12.4793,12.4585,12.4654,352500.0
2008-03-24 13:45:00,17.9,17.92,17.9,17.91,230100.0,12.4585,12.4724,12.4585,12.4654,230100.0
2008-03-24 13:50:00,17.91,17.91,17.9,17.91,349500.0,12.4654,12.4654,12.4585,12.4654,349500.0
2008-03-24 13:55:00,17.91,17.92,17.9,17.91,435300.0,12.4654,12.4724,12.4585,12.4654,435300.0
2008-03-24 14:00:00,17.91,17.91,17.87,17.88,741900.0,12.4654,12.4654,12.4376,12.4445,741900.0
2008-03-24 14:05:00,17.88,17.88,17.87,17.87,447900.0,12.4445,12.4445,12.4376,12.4376,447900.0
2008-03-24 14:10:00,17.87,17.88,17.87,17.87,448200.0,12.4376,12.4445,12.4376,12.4376,448200.0
2008-03-24 14:15:00,17.87,17.88,17.86,17.87,689400.0,12.4376,12.4445,12.4306,12.4376,689400.0
2008-03-24 14:20:00,17.88,17.88,17.86,17.87,402000.0,12.4445,12.4445,12.4306,12.4376,402000.0
2008-03-24 14:25:00,17.87,17.89,17.85,17.87,692400.0,12.4376,12.4515,12.4237,12.4376,692400.0
2008-03-24 14:30:00,17.87,17.88,17.84,17.85,724200.0,12.4376,12.4445,12.4167,12.4237,724200.0
2008-03-24 14:35:00,17.85,17.85,17.8,17.83,1568100.0,12.4237,12.4237,12.3889,12.4097,1568100.0
2008-03-24 14:40:00,17.82,17.83,17.82,17.83,948000.0,12.4028,12.4097,12.4028,12.4097,948000.0
2008-03-24 14:45:00,17.83,17.83,17.77,17.78,722400.0,12.4097,12.4097,12.368,12.3749,722400.0
2008-03-24 14:50:00,17.78,17.8,17.77,17.8,532800.0,12.3749,12.3889,12.368,12.3889,532800.0
2008-03-24 14:55:00,17.8,17.8,17.76,17.79,964800.0,12.3889,12.3889,12.361,12.3819,964800.0
2008-03-24 15:00:00,17.78,17.81,17.77,17.79,768900.0,12.3749,12.3958,12.368,12.3819,768900.0
2008-03-24 15:05:00,17.78,17.79,17.75,17.77,1221000.0,12.3749,12.3819,12.3541,12.368,1221000.0
2008-03-24 15:10:00,17.77,17.8,17.77,17.78,1245900.0,12.368,12.3889,12.368,12.3749,1245900.0
2008-03-24 15:15:00,17.78,17.83,17.78,17.82,985200.0,12.3749,12.4097,12.3749,12.4028,985200.0
2008-03-24 15:20:00,17.82,17.82,17.81,17.81,560400.0,12.4028,12.4028,12.3958,12.3958,560400.0
2008-03-24 15:25:00,17.81,17.84,17.78,17.78,745500.0,12.3958,12.4167,12.3749,12.3749,745500.0
2008-03-24 15:30:00,17.78,17.83,17.77,17.8,1364400.0,12.3749,12.4097,12.368,12.3889,1364400.0
2008-03-24 15:35:00,17.8,17.83,17.78,17.83,1015200.0,12.3889,12.4097,12.3749,12.4097,1015200.0
2008-03-24 15:40:00,17.83,17.84,17.81,17.83,1111800.0,12.4097,12.4167,12.3958,12.4097,1111800.0
2008-03-24 15:45:00,17.83,17.86,17.8,17.82,1257600.0,12.4097,12.4306,12.3889,12.4028,1257600.0
2008-03-24 15:50:00,17.82,17.85,17.82,17.85,1178100.0,12.4028,12.4237,12.4028,12.4237,1178100.0
2008-03-24 15:55:00,17.85,17.89,17.85,17.88,1786200.0,12.4237,12.4515,12.4237,12.4445,1786200.0
2008-03-25 09:30:00,17.79,17.9,17.79,17.8,1709100.0,12.3819,12.4585,12.3819,12.3889,1709100.0
2008-03-25 09:35:00,17.81,17.85,17.8,17.83,1101000.0,12.3958,12.4237,12.3889,12.4097,1101000.0
2008-03-25 09:40:00,17.84,17.85,17.8,17.83,1142700.0,12.4167,12.4237,12.3889,12.4097,1142700.0
2008-03-25 09:45:00,17.83,17.87,17.67,17.72,2446200.0,12.4097,12.4376,12.2984,12.3332,2446200.0
2008-03-25 09:50:00,17.73,17.79,17.71,17.78,1794000.0,12.3401,12.3819,12.3262,12.3749,1794000.0
2008-03-25 09:55:00,17.78,17.78,17.68,17.68,1194000.0,12.3749,12.3749,12.3053,12.3053,1194000.0
2008-03-25 10:00:00,17.69,17.75,17.64,17.71,1878000.0,12.3123,12.3541,12.2775,12.3262,1878000.0
2008-03-25 10:05:00,17.71,17.73,17.69,17.71,1069800.0,12.3262,12.3401,12.3123,12.3262,1069800.0
2008-03-25 10:10:00,17.72,17.77,17.72,17.75,1477200.0,12.3332,12.368,12.3332,12.3541,1477200.0
2008-03-25 10:15:00,17.75,17.81,17.75,17.8,803100.0,12.3541,12.3958,12.3541,12.3889,803100.0
2008-03-25 10:20:00,17.8,17.81,17.77,17.79,764100.0,12.3889,12.3958,12.368,12.3819,764100.0
2008-03-25 10:25:00,17.79,17.82,17.78,17.79,861600.0,12.3819,12.4028,12.3749,12.3819,861600.0
2008-03-25 10:30:00,17.79,17.82,17.78,17.81,753900.0,12.3819,12.4028,12.3749,12.3958,753900.0
2008-03-25 10:35:00,17.81,17.81,17.77,17.78,651300.0,12.3958,12.3958,12.368,12.3749,651300.0
2008-03-25 10:40:00,17.78,17.8,17.74,17.8,896100.0,12.3749,12.3889,12.3471,12.3889,896100.0
2008-03-25 10:45:00,17.79,17.83,17.79,17.83,474600.0,12.3819,12.4097,12.3819,12.4097,474600.0
2008-03-25 10:50:00,17.83,17.83,17.78,17.82,644400.0,12.4097,12.4097,12.3749,12.4028,644400.0
2008-03-25 10:55:00,17.82,17.83,17.78,17.79,581100.0,12.4028,12.4097,12.3749,12.3819,581100.0
2008-03-25 11:00:00,17.79,17.82,17.78,17.81,578700.0,12.3819,12.4028,12.3749,12.3958,578700.0
2008-03-25 11:05:00,17.8,17.81,17.76,17.77,698700.0,12.3889,12.3958,12.361,12.368,698700.0
2008-03-25 11:10:00,17.76,17.77,17.75,17.76,594600.0,12.361,12.368,12.3541,12.361,594600.0
2008-03-25 11:15:00,17.77,17.79,17.71,17.72,844200.0,12.368,12.3819,12.3262,12.3332,844200.0
2008-03-25 11:20:00,17.72,17.74,17.72,17.73,666300.0,12.3332,12.3471,12.3332,12.3401,666300.0
2008-03-25 11:25:00,17.73,17.77,17.72,17.74,556800.0,12.3401,12.368,12.3332,12.3471,556800.0
2008-03-25 11:30:00,17.74,17.74,17.7,17.7,935700.0,12.3471,12.3471,12.3193,12.3193,935700.0
2008-03-25 11:35:00,17.7,17.72,17.69,17.69,645600.0,12.3193,12.3332,12.3123,12.3123,645600.0
2008-03-25 11:40:00,17.7,17.72,17.69,17.7,600000.0,12.3193,12.3332,12.3123,12.3193,600000.0
2008-03-25 11:45:00,17.7,17.71,17.68,17.68,415200.0,12.3193,12.3262,12.3053,12.3053,415200.0
2008-03-25 11:50:00,17.68,17.72,17.68,17.7,688800.0,12.3053,12.3332,12.3053,12.3193,688800.0
2008-03-25 11:55:00,17.7,17.71,17.68,17.69,623400.0,12.3193,12.3262,12.3053,12.3123,623400.0
2008-03-25 12:00:00,17.69,17.71,17.68,17.7,398100.0,12.3123,12.3262,12.3053,12.3193,398100.0
2008-03-25 12:05:00,17.7,17.73,17.7,17.72,484800.0,12.3193,12.3401,12.3193,12.3332,484800.0
2008-03-25 12:10:00,17.72,17.74,17.7,17.71,368100.0,12.3332,12.3471,12.3193,12.3262,368100.0
2008-03-25 12:15:00,17.71,17.73,17.7,17.72,582900.0,12.3262,12.3401,12.3193,12.3332,582900.0
2008-03-25 12:20:00,17.72,17.72,17.68,17.68,439800.0,12.3332,12.3332,12.3053,12.3053,439800.0
2008-03-25 12:25:00,17.69,17.71,17.68,17.7,269100.0,12.3123,12.3262,12.3053,12.3193,269100.0
2008-03-25 12:30:00,17.7,17.7,17.69,17.7,338400.0,12.3193,12.3193,12.3123,12.3193,338400.0
2008-03-25 12:35:00,17.7,17.71,17.7,17.7,346200.0,12.3193,12.3262,12.3193,12.3193,346200.0
2008-03-25 12:40:00,17.71,17.72,17.69,17.71,408000.0,12.3262,12.3332,12.3123,12.3262,408000.0
2008-03-25 12:45:00,17.71,17.72,17.69,17.71,328800.0,12.3262,12.3332,12.3123,12.3262,328800.0
2008-03-25 12:50:00,17.71,17.73,17.71,17.72,331500.0,12.3262,12.3401,12.3262,12.3332,331500.0
2008-03-25 12:55:00,17.72,17.73,17.68,17.7,422400.0,12.3332,12.3401,12.3053,12.3193,422400.0
2008-03-25 13:00:00,17.69,17.7,17.67,17.67,766800.0,12.3123,12.3193,12.2984,12.2984,766800.0
2008-03-25 13:05:00,17.67,17.69,17.66,17.67,807900.0,12.2984,12.3123,12.2914,12.2984,807900.0
2008-03-25 13:10:00,17.67,17.67,17.66,17.67,953700.0,12.2984,12.2984,12.2914,12.2984,953700.0
2008-03-25 13:15:00,17.67,17.67,17.66,17.66,564900.0,12.2984,12.2984,12.2914,12.2914,564900.0
2008-03-25 13:20:00,17.66,17.67,17.64,17.65,822600.0,12.2914,12.2984,12.2775,12.2845,822600.0
2008-03-25 13:25:00,17.65,17.66,17.64,17.65,418500.0,12.2845,12.2914,12.2775,12.2845,418500.0
2008-03-25 13:30:00,17.65,17.69,17.65,17.66,672600.0,12.2845,12.3123,12.2845,12.2914,672600.0
2008-03-25 13:35:00,17.66,17.68,17.64,17.65,674700.0,12.2914,12.3053,12.2775,12.2845,674700.0
2008-03-25 13:40:00,17.64,17.66,17.64,17.65,342000.0,12.2775,12.2914,12.2775,12.2845,342000.0
2008-03-25 13:45:00,17.65,17.68,17.65,17.68,641100.0,12.2845,12.3053,12.2845,12.3053,641100.0
2008-03-25 13:50:00,17.68,17.71,17.67,17.69,877500.0,12.3053,12.3262,12.2984,12.3123,877500.0
2008-03-25 13:55:00,17.69,17.71,17.68,17.71,365100.0,12.3123,12.3262,12.3053,12.3262,365100.0
2008-03-25 14:00:00,17.7,17.71,17.66,17.7,458100.0,12.3193,12.3262,12.2914,12.3193,458100.0
2008-03-25 14:05:00,17.69,17.72,17.69,17.71,336300.0,12.3123,12.3332,12.3123,12.3262,336300.0
2008-03-25 14:10:00,17.71,17.71,17.68,17.69,242700.0,12.3262,12.3262,12.3053,12.3123,242700.0
2008-03-25 14:15:00,17.69,17.7,17.68,17.69,216000.0,12.3123,12.3193,12.3053,12.3123,216000.0
2008-03-25 14:20:00,17.69,17.72,17.68,17.72,568200.0,12.3123,12.3332,12.3053,12.3332,568200.0
2008-03-25 14:25:00,17.71,17.71,17.69,17.69,692100.0,12.3262,12.3262,12.3123,12.3123,692100.0
2008-03-25 14:30:00,17.69,17.7,17.66,17.67,514200.0,12.3123,12.3193,12.2914,12.2984,514200.0
2008-03-25 14:35:00,17.67,17.7,17.66,17.7,472800.0,12.2984,12.3193,12.2914,12.3193,472800.0
2008-03-25 14:40:00,17.7,17.72,17.7,17.72,787200.0,12.3193,12.3332,12.3193,12.3332,787200.0
2008-03-25 14:45:00,17.72,17.74,17.72,17.74,869400.0,12.3332,12.3471,12.3332,12.3471,869400.0
2008-03-25 14:50:00,17.74,17.76,17.73,17.75,690000.0,12.3471,12.361,12.3401,12.3541,690000.0
2008-03-25 14:55:00,17.75,17.78,17.75,17.76,1080000.0,12.3541,12.3749,12.3541,12.361,1080000.0
2008-03-25 15:00:00,17.77,17.79,17.76,17.77,752100.0,12.368,12.3819,12.361,12.368,752100.0
2008-03-25 15:05:00,17.77,17.79,17.73,17.73,730200.0,12.368,12.3819,12.3401,12.3401,730200.0
2008-03-25 15:10:00,17.73,17.77,17.72,17.76,835800.0,12.3401,12.368,12.3332,12.361,835800.0
2008-03-25 15:15:00,17.76,17.76,17.71,17.71,640500.0,12.361,12.361,12.3262,12.3262,640500.0
2008-03-25 15:20:00,17.7,17.76,17.7,17.76,558300.0,12.3193,12.361,12.3193,12.361,558300.0
2008-03-25 15:25:00,17.76,17.76,17.72,17.73,827100.0,12.361,12.361,12.3332,12.3401,827100.0
2008-03-25 15:30:00,17.73,17.75,17.7,17.71,605400.0,12.3401,12.3541,12.3193,12.3262,605400.0
2008-03-25 15:35:00,17.71,17.71,17.67,17.68,855900.0,12.3262,12.3262,12.2984,12.3053,855900.0
2008-03-25 15:40:00,17.68,17.73,17.68,17.69,938100.0,12.3053,12.3401,12.3053,12.3123,938100.0
2008-03-25 15:45:00,17.69,17.7,17.68,17.7,858000.0,12.3123,12.3193,12.3053,12.3193,858000.0
2008-03-25 15:50:00,17.7,17.7,17.68,17.69,1156500.0,12.3193,12.3193,12.3053,12.3123,1156500.0
2008-03-25 15:55:00,17.69,17.7,17.67,17.68,2356800.0,12.3123,12.3193,12.2984,12.3053,2356800.0
2008-03-26 09:30:00,17.63,17.71,17.62,17.71,1256100.0,12.2705,12.3262,12.2636,12.3262,1256100.0
2008-03-26 09:35:00,17.71,17.71,17.55,17.62,1271400.0,12.3262,12.3262,12.2149,12.2636,1271400.0
2008-03-26 09:40:00,17.62,17.65,17.59,17.63,929400.0,12.2636,12.2845,12.2427,12.2705,929400.0
2008-03-26 09:45:00,17.63,17.67,17.62,17.67,1225200.0,12.2705,12.2984,12.2636,12.2984,1225200.0
2008-03-26 09:50:00,17.67,17.68,17.63,17.67,1055400.0,12.2984,12.3053,12.2705,12.2984,1055400.0
2008-03-26 09:55:00,17.67,17.7,17.66,17.68,671700.0,12.2984,12.3193,12.2914,12.3053,671700.0
2008-03-26 10:00:00,17.68,17.73,17.67,17.69,1301400.0,12.3053,12.3401,12.2984,12.3123,1301400.0
2008-03-26 10:05:00,17.69,17.8,17.69,17.77,1806900.0,12.3123,12.3889,12.3123,12.368,1806900.0
2008-03-26 10:10:00,17.77,17.78,17.68,17.7,1150500.0,12.368,12.3749,12.3053,12.3193,1150500.0
2008-03-26 10:15:00,17.7,17.71,17.67,17.68,619800.0,12.3193,12.3262,12.2984,12.3053,619800.0
2008-03-26 10:20:00,17.68,17.73,17.68,17.73,379200.0,12.3053,12.3401,12.3053,12.3401,379200.0
2008-03-26 10:25:00,17.73,17.75,17.68,17.72,472200.0,12.3401,12.3541,12.3053,12.3332,472200.0
2008-03-26 10:30:00,17.72,17.72,17.64,17.65,1204500.0,12.3332,12.3332,12.2775,12.2845,1204500.0
2008-03-26 10:35:00,17.66,17.68,17.65,17.66,493200.0,12.2914,12.3053,12.2845,12.2914,493200.0
2008-03-26 10:40:00,17.65,17.68,17.65,17.66,622200.0,12.2845,12.3053,12.2845,12.2914,622200.0
2008-03-26 10:45:00,17.66,17.68,17.65,17.66,871200.0,12.2914,12.3053,12.2845,12.2914,871200.0
2008-03-26 10:50:00,17.66,17.71,17.65,17.71,769800.0,12.2914,12.3262,12.2845,12.3262,769800.0
2008-03-26 10:55:00,17.71,17.76,17.71,17.74,973200.0,12.3262,12.361,12.3262,12.3471,973200.0
2008-03-26 11:00:00,17.74,17.75,17.72,17.74,778800.0,12.3471,12.3541,12.3332,12.3471,778800.0
2008-03-26 11:05:00,17.74,17.78,17.74,17.77,756000.0,12.3471,12.3749,12.3471,12.368,756000.0
2008-03-26 11:10:00,17.77,17.78,17.73,17.75,708300.0,12.368,12.3749,12.3401,12.3541,708300.0
2008-03-26 11:15:00,17.76,17.76,17.74,17.75,231900.0,12.361,12.361,12.3471,12.3541,231900.0
2008-03-26 11:20:00,17.75,17.76,17.74,17.76,451800.0,12.3541,12.361,12.3471,12.361,451800.0
2008-03-26 11:25:00,17.76,17.79,17.75,17.75,704700.0,12.361,12.3819,12.3541,12.3541,704700.0
2008-03-26 11:30:00,17.76,17.76,17.74,17.75,424800.0,12.361,12.361,12.3471,12.3541,424800.0
2008-03-26 11:35:00,17.76,17.76,17.74,17.74,869400.0,12.361,12.361,12.3471,12.3471,869400.0
2008-03-26 11:40:00,17.75,17.76,17.7,17.72,357000.0,12.3541,12.361,12.3193,12.3332,357000.0
2008-03-26 11:45:00,17.72,17.75,17.71,17.74,483900.0,12.3332,12.3541,12.3262,12.3471,483900.0
2008-03-26 11:50:00,17.74,17.76,17.74,17.75,422700.0,12.3471,12.361,12.3471,12.3541,422700.0
2008-03-26 11:55:00,17.75,17.76,17.73,17.73,471300.0,12.3541,12.361,12.3401,12.3401,471300.0
2008-03-26 12:00:00,17.73,17.74,17.72,17.73,280800.0,12.3401,12.3471,12.3332,12.3401,280800.0
2008-03-26 12:05:00,17.73,17.75,17.72,17.74,390600.0,12.3401,12.3541,12.3332,12.3471,390600.0
2008-03-26 12:10:00,17.74,17.75,17.72,17.72,708600.0,12.3471,12.3541,12.3332,12.3332,708600.0
2008-03-26 12:15:00,17.72,17.73,17.69,17.72,416100.0,12.3332,12.3401,12.3123,12.3332,416100.0
2008-03-26 12:20:00,17.73,17.74,17.69,17.69,378300.0,12.3401,12.3471,12.3123,12.3123,378300.0
2008-03-26 12:25:00,17.69,17.71,17.68,17.69,291000.0,12.3123,12.3262,12.3053,12.3123,291000.0
2008-03-26 12:30:00,17.69,17.7,17.68,17.69,160200.0,12.3123,12.3193,12.3053,12.3123,160200.0
2008-03-26 12:35:00,17.69,17.7,17.67,17.68,280800.0,12.3123,12.3193,12.2984,12.3053,280800.0
2008-03-26 12:40:00,17.68,17.71,17.67,17.69,347700.0,12.3053,12.3262,12.2984,12.3123,347700.0
2008-03-26 12:45:00,17.68,17.69,17.67,17.68,294300.0,12.3053,12.3123,12.2984,12.3053,294300.0
2008-03-26 12:50:00,17.68,17.7,17.68,17.7,294900.0,12.3053,12.3193,12.3053,12.3193,294900.0
2008-03-26 12:55:00,17.7,17.71,17.69,17.69,258900.0,12.3193,12.3262,12.3123,12.3123,258900.0
2008-03-26 13:00:00,17.69,17.72,17.69,17.71,274200.0,12.3123,12.3332,12.3123,12.3262,274200.0
2008-03-26 13:05:00,17.71,17.73,17.7,17.71,306600.0,12.3262,12.3401,12.3193,12.3262,306600.0
2008-03-26 13:10:00,17.71,17.73,17.7,17.73,293700.0,12.3262,12.3401,12.3193,12.3401,293700.0
2008-03-26 13:15:00,17.72,17.74,17.72,17.73,139500.0,12.3332,12.3471,12.3332,12.3401,139500.0
2008-03-26 13:20:00,17.73,17.73,17.72,17.72,167400.0,12.3401,12.3401,12.3332,12.3332,167400.0
2008-03-26 13:25:00,17.72,17.72,17.7,17.71,897900.0,12.3332,12.3332,12.3193,12.3262,897900.0
2008-03-26 13:30:00,17.71,17.71,17.66,17.67,876900.0,12.3262,12.3262,12.2914,12.2984,876900.0
2008-03-26 13:35:00,17.67,17.68,17.66,17.67,441600.0,12.2984,12.3053,12.2914,12.2984,441600.0
2008-03-26 13:40:00,17.68,17.68,17.65,17.65,345000.0,12.3053,12.3053,12.2845,12.2845,345000.0
2008-03-26 13:45:00,17.65,17.67,17.65,17.67,408300.0,12.2845,12.2984,12.2845,12.2984,408300.0
2008-03-26 13:50:00,17.67,17.68,17.65,17.66,825000.0,12.2984,12.3053,12.2845,12.2914,825000.0
2008-03-26 13:55:00,17.66,17.67,17.66,17.66,480000.0,12.2914,12.2984,12.2914,12.2914,480000.0
2008-03-26 14:00:00,17.66,17.66,17.63,17.64,806400.0,12.2914,12.2914,12.2705,12.2775,806400.0
2008-03-26 14:05:00,17.64,17.65,17.63,17.64,873000.0,12.2775,12.2845,12.2705,12.2775,873000.0
2008-03-26 14:10:00,17.64,17.65,17.64,17.65,447600.0,12.2775,12.2845,12.2775,12.2845,447600.0
2008-03-26 14:15:00,17.65,17.65,17.62,17.63,419400.0,12.2845,12.2845,12.2636,12.2705,419400.0
2008-03-26 14:20:00,17.63,17.63,17.61,17.62,713400.0,12.2705,12.2705,12.2566,12.2636,713400.0
2008-03-26 14:25:00,17.62,17.64,17.62,17.62,690000.0,12.2636,12.2775,12.2636,12.2636,690000.0
2008-03-26 14:30:00,17.62,17.63,17.6,17.62,554700.0,12.2636,12.2705,12.2497,12.2636,554700.0
2008-03-26 14:35:00,17.62,17.63,17.62,17.62,546600.0,12.2636,12.2705,12.2636,12.2636,546600.0
2008-03-26 14:40:00,17.63,17.63,17.61,17.61,581100.0,12.2705,12.2705,12.2566,12.2566,581100.0
2008-03-26 14:45:00,17.61,17.62,17.61,17.61,572700.0,12.2566,12.2636,12.2566,12.2566,572700.0
2008-03-26 14:50:00,17.61,17.62,17.61,17.61,484200.0,12.2566,12.2636,12.2566,12.2566,484200.0
2008-03-26 14:55:00,17.61,17.68,17.6,17.67,918300.0,12.2566,12.3053,12.2497,12.2984,918300.0
2008-03-26 15:00:00,17.67,17.68,17.63,17.64,1246500.0,12.2984,12.3053,12.2705,12.2775,1246500.0
2008-03-26 15:05:00,17.64,17.64,17.63,17.63,538800.0,12.2775,12.2775,12.2705,12.2705,538800.0
2008-03-26 15:10:00,17.63,17.64,17.6,17.61,726000.0,12.2705,12.2775,12.2497,12.2566,726000.0
2008-03-26 15:15:00,17.6,17.63,17.6,17.61,482700.0,12.2497,12.2705,12.2497,12.2566,482700.0
2008-03-26 15:20:00,17.61,17.64,17.61,17.64,483900.0,12.2566,12.2775,12.2566,12.2775,483900.0
2008-03-26 15:25:00,17.64,17.65,17.61,17.61,1047300.0,12.2775,12.2845,12.2566,12.2566,1047300.0
2008-03-26 15:30:00,17.61,17.62,17.6,17.61,977400.0,12.2566,12.2636,12.2497,12.2566,977400.0
2008-03-26 15:35:00,17.61,17.62,17.59,17.6,1012500.0,12.2566,12.2636,12.2427,12.2497,1012500.0
2008-03-26 15:40:00,17.6,17.61,17.57,17.6,1114200.0,12.2497,12.2566,12.2288,12.2497,1114200.0
2008-03-26 15:45:00,17.6,17.62,17.59,17.61,1010700.0,12.2497,12.2636,12.2427,12.2566,1010700.0
2008-03-26 15:50:00,17.61,17.64,17.61,17.62,1706100.0,12.2566,12.2775,12.2566,12.2636,1706100.0
2008-03-26 15:55:00,17.63,17.65,17.62,17.63,1447200.0,12.2705,12.2845,12.2636,12.2705,1447200.0
2008-03-27 09:30:00,17.67,17.74,17.65,17.65,1301100.0,12.2984,12.3471,12.2845,12.2845,1301100.0
2008-03-27 09:35:00,17.65,17.68,17.64,17.65,1062300.0,12.2845,12.3053,12.2775,12.2845,1062300.0
2008-03-27 09:40:00,17.65,17.69,17.64,17.66,918600.0,12.2845,12.3123,12.2775,12.2914,918600.0
2008-03-27 09:45:00,17.66,17.66,17.57,17.6,1619400.0,12.2914,12.2914,12.2288,12.2497,1619400.0
2008-03-27 09:50:00,17.6,17.61,17.55,17.57,1540500.0,12.2497,12.2566,12.2149,12.2288,1540500.0
2008-03-27 09:55:00,17.58,17.64,17.57,17.63,1054200.0,12.2357,12.2775,12.2288,12.2705,1054200.0
2008-03-27 10:00:00,17.63,17.65,17.6,17.62,1122300.0,12.2705,12.2845,12.2497,12.2636,1122300.0
2008-03-27 10:05:00,17.62,17.63,17.57,17.59,962100.0,12.2636,12.2705,12.2288,12.2427,962100.0
2008-03-27 10:10:00,17.59,17.59,17.56,17.56,825900.0,12.2427,12.2427,12.2218,12.2218,825900.0
2008-03-27 10:15:00,17.56,17.6,17.55,17.58,593700.0,12.2218,12.2497,12.2149,12.2357,593700.0
2008-03-27 10:20:00,17.58,17.59,17.56,17.58,717000.0,12.2357,12.2427,12.2218,12.2357,717000.0
2008-03-27 10:25:00,17.58,17.59,17.56,17.57,600000.0,12.2357,12.2427,12.2218,12.2288,600000.0
2008-03-27 10:30:00,17.57,17.58,17.54,17.55,801900.0,12.2288,12.2357,12.2079,12.2149,801900.0
2008-03-27 10:35:00,17.56,17.59,17.54,17.58,516000.0,12.2218,12.2427,12.2079,12.2357,516000.0
2008-03-27 10:40:00,17.58,17.58,17.57,17.58,335700.0,12.2357,12.2357,12.2288,12.2357,335700.0
2008-03-27 10:45:00,17.58,17.58,17.55,17.56,375600.0,12.2357,12.2357,12.2149,12.2218,375600.0
2008-03-27 10:50:00,17.56,17.58,17.55,17.57,615300.0,12.2218,12.2357,12.2149,12.2288,615300.0
2008-03-27 10:55:00,17.57,17.58,17.54,17.54,441000.0,12.2288,12.2357,12.2079,12.2079,441000.0
2008-03-27 11:00:00,17.54,17.57,17.53,17.57,453900.0,12.2079,12.2288,12.2009,12.2288,453900.0
2008-03-27 11:05:00,17.57,17.58,17.54,17.58,452100.0,12.2288,12.2357,12.2079,12.2357,452100.0
2008-03-27 11:10:00,17.58,17.6,17.56,17.56,586200.0,12.2357,12.2497,12.2218,12.2218,586200.0
2008-03-27 11:15:00,17.56,17.58,17.55,17.57,615600.0,12.2218,12.2357,12.2149,12.2288,615600.0
2008-03-27 11:20:00,17.58,17.59,17.54,17.55,483900.0,12.2357,12.2427,12.2079,12.2149,483900.0
2008-03-27 11:25:00,17.55,17.56,17.54,17.55,537900.0,12.2149,12.2218,12.2079,12.2149,537900.0
2008-03-27 11:30:00,17.55,17.58,17.54,17.56,778200.0,12.2149,12.2357,12.2079,12.2218,778200.0
2008-03-27 11:35:00,17.56,17.57,17.55,17.57,289500.0,12.2218,12.2288,12.2149,12.2288,289500.0
2008-03-27 11:40:00,17.57,17.61,17.57,17.59,620700.0,12.2288,12.2566,12.2288,12.2427,620700.0
2008-03-27 11:45:00,17.6,17.63,17.59,17.63,891000.0,12.2497,12.2705,12.2427,12.2705,891000.0
2008-03-27 11:50:00,17.63,17.64,17.61,17.62,412500.0,12.2705,12.2775,12.2566,12.2636,412500.0
2008-03-27 11:55:00,17.62,17.62,17.58,17.59,577500.0,12.2636,12.2636,12.2357,12.2427,577500.0
2008-03-27 12:00:00,17.59,17.62,17.58,17.61,544500.0,12.2427,12.2636,12.2357,12.2566,544500.0
2008-03-27 12:05:00,17.61,17.63,17.6,17.62,424500.0,12.2566,12.2705,12.2497,12.2636,424500.0
2008-03-27 12:10:00,17.62,17.65,17.6,17.64,940500.0,12.2636,12.2845,12.2497,12.2775,940500.0
2008-03-27 12:15:00,17.64,17.64,17.61,17.63,453300.0,12.2775,12.2775,12.2566,12.2705,453300.0
2008-03-27 12:20:00,17.63,17.64,17.61,17.61,550800.0,12.2705,12.2775,12.2566,12.2566,550800.0
2008-03-27 12:25:00,17.61,17.63,17.6,17.63,342900.0,12.2566,12.2705,12.2497,12.2705,342900.0
2008-03-27 12:30:00,17.63,17.65,17.61,17.64,914400.0,12.2705,12.2845,12.2566,12.2775,914400.0
2008-03-27 12:35:00,17.64,17.65,17.63,17.63,1138200.0,12.2775,12.2845,12.2705,12.2705,1138200.0
2008-03-27 12:40:00,17.63,17.64,17.62,17.63,624600.0,12.2705,12.2775,12.2636,12.2705,624600.0
2008-03-27 12:45:00,17.63,17.64,17.63,17.63,435000.0,12.2705,12.2775,12.2705,12.2705,435000.0
2008-03-27 12:50:00,17.63,17.63,17.6,17.6,261000.0,12.2705,12.2705,12.2497,12.2497,261000.0
2008-03-27 12:55:00,17.6,17.61,17.59,17.59,324300.0,12.2497,12.2566,12.2427,12.2427,324300.0
2008-03-27 13:00:00,17.59,17.6,17.58,17.6,326100.0,12.2427,12.2497,12.2357,12.2497,326100.0
2008-03-27 13:05:00,17.6,17.64,17.59,17.63,410700.0,12.2497,12.2775,12.2427,12.2705,410700.0
2008-03-27 13:10:00,17.63,17.65,17.63,17.65,400200.0,12.2705,12.2845,12.2705,12.2845,400200.0
2008-03-27 13:15:00,17.65,17.66,17.62,17.62,400200.0,12.2845,12.2914,12.2636,12.2636,400200.0
2008-03-27 13:20:00,17.62,17.62,17.59,17.6,639000.0,12.2636,12.2636,12.2427,12.2497,639000.0
2008-03-27 13:25:00,17.6,17.61,17.59,17.59,209700.0,12.2497,12.2566,12.2427,12.2427,209700.0
2008-03-27 13:30:00,17.59,17.6,17.55,17.56,476100.0,12.2427,12.2497,12.2149,12.2218,476100.0
2008-03-27 13:35:00,17.56,17.58,17.54,17.57,610500.0,12.2218,12.2357,12.2079,12.2288,610500.0
2008-03-27 13:40:00,17.57,17.57,17.52,17.55,872100.0,12.2288,12.2288,12.194,12.2149,872100.0
2008-03-27 13:45:00,17.54,17.55,17.52,17.53,530400.0,12.2079,12.2149,12.194,12.2009,530400.0
2008-03-27 13:50:00,17.53,17.54,17.51,17.54,404400.0,12.2009,12.2079,12.187,12.2079,404400.0
2008-03-27 13:55:00,17.54,17.54,17.51,17.54,404100.0,12.2079,12.2079,12.187,12.2079,404100.0
2008-03-27 14:00:00,17.54,17.54,17.5,17.51,347400.0,12.2079,12.2079,12.1801,12.187,347400.0
2008-03-27 14:05:00,17.51,17.54,17.5,17.54,807300.0,12.187,12.2079,12.1801,12.2079,807300.0
2008-03-27 14:10:00,17.54,17.56,17.52,17.52,378000.0,12.2079,12.2218,12.194,12.194,378000.0
2008-03-27 14:15:00,17.52,17.55,17.5,17.54,712800.0,12.194,12.2149,12.1801,12.2079,712800.0
2008-03-27 14:20:00,17.55,17.58,17.53,17.57,682200.0,12.2149,12.2357,12.2009,12.2288,682200.0
2008-03-27 14:25:00,17.57,17.58,17.55,17.56,424500.0,12.2288,12.2357,12.2149,12.2218,424500.0
2008-03-27 14:30:00,17.56,17.57,17.56,17.57,457500.0,12.2218,12.2288,12.2218,12.2288,457500.0
2008-03-27 14:35:00,17.57,17.6,17.56,17.59,961200.0,12.2288,12.2497,12.2218,12.2427,961200.0
2008-03-27 14:40:00,17.59,17.6,17.55,17.56,574500.0,12.2427,12.2497,12.2149,12.2218,574500.0
2008-03-27 14:45:00,17.56,17.59,17.55,17.59,293400.0,12.2218,12.2427,12.2149,12.2427,293400.0
2008-03-27 14:50:00,17.59,17.62,17.59,17.59,720900.0,12.2427,12.2636,12.2427,12.2427,720900.0
2008-03-27 14:55:00,17.59,17.6,17.56,17.56,657300.0,12.2427,12.2497,12.2218,12.2218,657300.0
2008-03-27 15:00:00,17.57,17.59,17.55,17.56,391800.0,12.2288,12.2427,12.2149,12.2218,391800.0
2008-03-27 15:05:00,17.56,17.57,17.53,17.54,944100.0,12.2218,12.2288,12.2009,12.2079,944100.0
2008-03-27 15:10:00,17.54,17.55,17.52,17.53,751200.0,12.2079,12.2149,12.194,12.2009,751200.0
2008-03-27 15:15:00,17.53,17.54,17.5,17.52,398700.0,12.2009,12.2079,12.1801,12.194,398700.0
2008-03-27 15:20:00,17.52,17.52,17.49,17.5,1154100.0,12.194,12.194,12.1731,12.1801,1154100.0
2008-03-27 15:25:00,17.5,17.52,17.5,17.51,905400.0,12.1801,12.194,12.1801,12.187,905400.0
2008-03-27 15:30:00,17.51,17.52,17.5,17.5,672900.0,12.187,12.194,12.1801,12.1801,672900.0
2008-03-27 15:35:00,17.5,17.5,17.43,17.43,1469400.0,12.1801,12.1801,12.1313,12.1313,1469400.0
2008-03-27 15:40:00,17.43,17.48,17.43,17.47,1787400.0,12.1313,12.1661,12.1313,12.1592,1787400.0
2008-03-27 15:45:00,17.46,17.49,17.45,17.48,1854300.0,12.1522,12.1731,12.1453,12.1661,1854300.0
2008-03-27 15:50:00,17.48,17.49,17.44,17.46,1521600.0,12.1661,12.1731,12.1383,12.1522,1521600.0
2008-03-27 15:55:00,17.46,17.47,17.43,17.45,1461600.0,12.1522,12.1592,12.1313,12.1453,1461600.0
2008-03-28 09:30:00,17.34,17.44,17.26,17.43,1849800.0,12.0687,12.1383,12.013,12.1313,1849800.0
2008-03-28 09:35:00,17.42,17.56,17.39,17.46,1254000.0,12.1244,12.2218,12.1035,12.1522,1254000.0
2008-03-28 09:40:00,17.46,17.48,17.43,17.45,1067700.0,12.1522,12.1661,12.1313,12.1453,1067700.0
2008-03-28 09:45:00,17.45,17.45,17.38,17.38,1218600.0,12.1453,12.1453,12.0965,12.0965,1218600.0
2008-03-28 09:50:00,17.39,17.42,17.38,17.4,812700.0,12.1035,12.1244,12.0965,12.1105,812700.0
2008-03-28 09:55:00,17.4,17.46,17.4,17.41,791700.0,12.1105,12.1522,12.1105,12.1174,791700.0
2008-03-28 10:00:00,17.41,17.46,17.4,17.44,800400.0,12.1174,12.1522,12.1105,12.1383,800400.0
2008-03-28 10:05:00,17.44,17.45,17.41,17.45,783300.0,12.1383,12.1453,12.1174,12.1453,783300.0
2008-03-28 10:10:00,17.45,17.45,17.41,17.43,575400.0,12.1453,12.1453,12.1174,12.1313,575400.0
2008-03-28 10:15:00,17.43,17.46,17.42,17.46,591000.0,12.1313,12.1522,12.1244,12.1522,591000.0
2008-03-28 10:20:00,17.46,17.47,17.39,17.42,848400.0,12.1522,12.1592,12.1035,12.1244,848400.0
2008-03-28 10:25:00,17.42,17.47,17.41,17.46,470400.0,12.1244,12.1592,12.1174,12.1522,470400.0
2008-03-28 10:30:00,17.46,17.5,17.45,17.47,649500.0,12.1522,12.1801,12.1453,12.1592,649500.0
2008-03-28 10:35:00,17.47,17.47,17.42,17.42,754500.0,12.1592,12.1592,12.1244,12.1244,754500.0
2008-03-28 10:40:00,17.42,17.45,17.4,17.41,653100.0,12.1244,12.1453,12.1105,12.1174,653100.0
2008-03-28 10:45:00,17.41,17.43,17.4,17.42,396000.0,12.1174,12.1313,12.1105,12.1244,396000.0
2008-03-28 10:50:00,17.42,17.45,17.41,17.43,816000.0,12.1244,12.1453,12.1174,12.1313,816000.0
2008-03-28 10:55:00,17.44,17.44,17.42,17.44,415200.0,12.1383,12.1383,12.1244,12.1383,415200.0
2008-03-28 11:00:00,17.44,17.44,17.41,17.41,325200.0,12.1383,12.1383,12.1174,12.1174,325200.0
2008-03-28 11:05:00,17.41,17.43,17.38,17.39,813000.0,12.1174,12.1313,12.0965,12.1035,813000.0
2008-03-28 11:10:00,17.39,17.41,17.38,17.4,531000.0,12.1035,12.1174,12.0965,12.1105,531000.0
2008-03-28 11:15:00,17.4,17.41,17.38,17.39,591900.0,12.1105,12.1174,12.0965,12.1035,591900.0
2008-03-28 11:20:00,17.39,17.41,17.38,17.4,508800.0,12.1035,12.1174,12.0965,12.1105,508800.0
2008-03-28 11:25:00,17.4,17.4,17.39,17.39,203400.0,12.1105,12.1105,12.1035,12.1035,203400.0
2008-03-28 11:30:00,17.39,17.41,17.39,17.4,475800.0,12.1035,12.1174,12.1035,12.1105,475800.0
2008-03-28 11:35:00,17.4,17.4,17.37,17.37,395100.0,12.1105,12.1105,12.0896,12.0896,395100.0
2008-03-28 11:40:00,17.37,17.37,17.35,17.36,591600.0,12.0896,12.0896,12.0757,12.0826,591600.0
2008-03-28 11:45:00,17.36,17.39,17.36,17.36,512700.0,12.0826,12.1035,12.0826,12.0826,512700.0
2008-03-28 11:50:00,17.37,17.39,17.36,17.39,607200.0,12.0896,12.1035,12.0826,12.1035,607200.0
2008-03-28 11:55:00,17.39,17.41,17.39,17.39,484500.0,12.1035,12.1174,12.1035,12.1035,484500.0
2008-03-28 12:00:00,17.4,17.41,17.38,17.39,358200.0,12.1105,12.1174,12.0965,12.1035,358200.0
2008-03-28 12:05:00,17.39,17.42,17.38,17.4,493200.0,12.1035,12.1244,12.0965,12.1105,493200.0
2008-03-28 12:10:00,17.4,17.41,17.38,17.4,367800.0,12.1105,12.1174,12.0965,12.1105,367800.0
2008-03-28 12:15:00,17.41,17.41,17.38,17.4,449400.0,12.1174,12.1174,12.0965,12.1105,449400.0
2008-03-28 12:20:00,17.4,17.41,17.4,17.41,401400.0,12.1105,12.1174,12.1105,12.1174,401400.0
2008-03-28 12:25:00,17.41,17.44,17.4,17.43,310500.0,12.1174,12.1383,12.1105,12.1313,310500.0
2008-03-28 12:30:00,17.43,17.44,17.42,17.43,229200.0,12.1313,12.1383,12.1244,12.1313,229200.0
2008-03-28 12:35:00,17.43,17.43,17.41,17.42,223500.0,12.1313,12.1313,12.1174,12.1244,223500.0
2008-03-28 12:40:00,17.42,17.46,17.42,17.45,499800.0,12.1244,12.1522,12.1244,12.1453,499800.0
2008-03-28 12:45:00,17.45,17.47,17.44,17.45,417000.0,12.1453,12.1592,12.1383,12.1453,417000.0
2008-03-28 12:50:00,17.45,17.47,17.44,17.46,292800.0,12.1453,12.1592,12.1383,12.1522,292800.0
2008-03-28 12:55:00,17.46,17.46,17.45,17.45,171300.0,12.1522,12.1522,12.1453,12.1453,171300.0
2008-03-28 13:00:00,17.45,17.47,17.44,17.47,234900.0,12.1453,12.1592,12.1383,12.1592,234900.0
2008-03-28 13:05:00,17.47,17.48,17.46,17.47,273300.0,12.1592,12.1661,12.1522,12.1592,273300.0
2008-03-28 13:10:00,17.47,17.48,17.47,17.47,144300.0,12.1592,12.1661,12.1592,12.1592,144300.0
2008-03-28 13:15:00,17.47,17.5,17.46,17.49,467400.0,12.1592,12.1801,12.1522,12.1731,467400.0
2008-03-28 13:20:00,17.49,17.51,17.48,17.5,722700.0,12.1731,12.187,12.1661,12.1801,722700.0
2008-03-28 13:25:00,17.5,17.51,17.49,17.49,313500.0,12.1801,12.187,12.1731,12.1731,313500.0
2008-03-28 13:30:00,17.49,17.49,17.44,17.44,543300.0,12.1731,12.1731,12.1383,12.1383,543300.0
2008-03-28 13:35:00,17.45,17.48,17.42,17.47,408600.0,12.1453,12.1661,12.1244,12.1592,408600.0
2008-03-28 13:40:00,17.47,17.47,17.41,17.43,366900.0,12.1592,12.1592,12.1174,12.1313,366900.0
2008-03-28 13:45:00,17.43,17.45,17.42,17.43,294600.0,12.1313,12.1453,12.1244,12.1313,294600.0
2008-03-28 13:50:00,17.43,17.44,17.42,17.42,297300.0,12.1313,12.1383,12.1244,12.1244,297300.0
2008-03-28 13:55:00,17.43,17.45,17.43,17.44,291300.0,12.1313,12.1453,12.1313,12.1383,291300.0
2008-03-28 14:00:00,17.44,17.46,17.43,17.46,330000.0,12.1383,12.1522,12.1313,12.1522,330000.0
2008-03-28 14:05:00,17.46,17.48,17.45,17.47,796200.0,12.1522,12.1661,12.1453,12.1592,796200.0
2008-03-28 14:10:00,17.47,17.47,17.45,17.47,223800.0,12.1592,12.1592,12.1453,12.1592,223800.0
2008-03-28 14:15:00,17.47,17.48,17.45,17.46,533700.0,12.1592,12.1661,12.1453,12.1522,533700.0
2008-03-28 14:20:00,17.46,17.46,17.42,17.43,437400.0,12.1522,12.1522,12.1244,12.1313,437400.0
2008-03-28 14:25:00,17.43,17.43,17.4,17.42,315900.0,12.1313,12.1313,12.1105,12.1244,315900.0
2008-03-28 14:30:00,17.42,17.45,17.42,17.43,423000.0,12.1244,12.1453,12.1244,12.1313,423000.0
2008-03-28 14:35:00,17.43,17.43,17.41,17.41,270300.0,12.1313,12.1313,12.1174,12.1174,270300.0
2008-03-28 14:40:00,17.42,17.43,17.41,17.42,294600.0,12.1244,12.1313,12.1174,12.1244,294600.0
2008-03-28 14:45:00,17.42,17.44,17.41,17.44,243000.0,12.1244,12.1383,12.1174,12.1383,243000.0
2008-03-28 14:50:00,17.44,17.46,17.43,17.44,417000.0,12.1383,12.1522,12.1313,12.1383,417000.0
2008-03-28 14:55:00,17.44,17.46,17.43,17.46,391200.0,12.1383,12.1522,12.1313,12.1522,391200.0
2008-03-28 15:00:00,17.46,17.46,17.44,17.45,556500.0,12.1522,12.1522,12.1383,12.1453,556500.0
2008-03-28 15:05:00,17.45,17.45,17.42,17.43,968100.0,12.1453,12.1453,12.1244,12.1313,968100.0
2008-03-28 15:10:00,17.43,17.43,17.4,17.41,644100.0,12.1313,12.1313,12.1105,12.1174,644100.0
2008-03-28 15:15:00,17.41,17.41,17.37,17.39,609600.0,12.1174,12.1174,12.0896,12.1035,609600.0
2008-03-28 15:20:00,17.39,17.41,17.39,17.4,543600.0,12.1035,12.1174,12.1035,12.1105,543600.0
2008-03-28 15:25:00,17.4,17.41,17.39,17.4,509700.0,12.1105,12.1174,12.1035,12.1105,509700.0
2008-03-28 15:30:00,17.4,17.42,17.39,17.41,497100.0,12.1105,12.1244,12.1035,12.1174,497100.0
2008-03-28 15:35:00,17.41,17.42,17.37,17.38,879300.0,12.1174,12.1244,12.0896,12.0965,879300.0
2008-03-28 15:40:00,17.38,17.4,17.36,17.36,906000.0,12.0965,12.1105,12.0826,12.0826,906000.0
2008-03-28 15:45:00,17.36,17.37,17.33,17.35,865500.0,12.0826,12.0896,12.0617,12.0757,865500.0
2008-03-28 15:50:00,17.35,17.38,17.34,17.37,917100.0,12.0757,12.0965,12.0687,12.0896,917100.0
2008-03-28 15:55:00,17.38,17.38,17.35,17.37,1337100.0,12.0965,12.0965,12.0757,12.0896,1337100.0
2008-03-31 08:15:00,17.37,17.37,17.37,17.37,300.0,12.0896,12.0896,12.0896,12.0896,300.0
2008-03-31 08:20:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:25:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:30:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:35:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:40:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:45:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:50:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:55:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:00:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:05:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:10:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:15:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:20:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:25:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:30:00,17.4,17.4,17.21,17.26,1609200.0,12.1105,12.1105,11.9782,12.013,1609200.0
2008-03-31 09:35:00,17.26,17.37,17.24,17.29,899700.0,12.013,12.0896,11.9991,12.0339,899700.0
2008-03-31 09:40:00,17.29,17.4,17.29,17.37,1221000.0,12.0339,12.1105,12.0339,12.0896,1221000.0
2008-03-31 09:45:00,17.36,17.4,17.34,17.38,1040700.0,12.0826,12.1105,12.0687,12.0965,1040700.0
2008-03-31 09:50:00,17.38,17.41,17.35,17.39,631800.0,12.0965,12.1174,12.0757,12.1035,631800.0
2008-03-31 09:55:00,17.39,17.39,17.36,17.36,492300.0,12.1035,12.1035,12.0826,12.0826,492300.0
2008-03-31 10:00:00,17.36,17.37,17.34,17.35,873600.0,12.0826,12.0896,12.0687,12.0757,873600.0
2008-03-31 10:05:00,17.35,17.36,17.33,17.34,666000.0,12.0757,12.0826,12.0617,12.0687,666000.0
2008-03-31 10:10:00,17.34,17.35,17.31,17.35,539400.0,12.0687,12.0757,12.0478,12.0757,539400.0
2008-03-31 10:15:00,17.35,17.37,17.32,17.35,563700.0,12.0757,12.0896,12.0548,12.0757,563700.0
2008-03-31 10:20:00,17.35,17.36,17.33,17.34,594600.0,12.0757,12.0826,12.0617,12.0687,594600.0
2008-03-31 10:25:00,17.34,17.34,17.32,17.34,435000.0,12.0687,12.0687,12.0548,12.0687,435000.0
2008-03-31 10:30:00,17.34,17.37,17.34,17.37,560400.0,12.0687,12.0896,12.0687,12.0896,560400.0
2008-03-31 10:35:00,17.37,17.39,17.37,17.38,498300.0,12.0896,12.1035,12.0896,12.0965,498300.0
2008-03-31 10:40:00,17.39,17.4,17.36,17.4,504900.0,12.1035,12.1105,12.0826,12.1105,504900.0
2008-03-31 10:45:00,17.4,17.4,17.38,17.39,318000.0,12.1105,12.1105,12.0965,12.1035,318000.0
2008-03-31 10:50:00,17.39,17.4,17.38,17.4,394800.0,12.1035,12.1105,12.0965,12.1105,394800.0
2008-03-31 10:55:00,17.4,17.44,17.4,17.41,735900.0,12.1105,12.1383,12.1105,12.1174,735900.0
2008-03-31 11:00:00,17.41,17.41,17.39,17.4,350400.0,12.1174,12.1174,12.1035,12.1105,350400.0
2008-03-31 11:05:00,17.39,17.41,17.39,17.41,394800.0,12.1035,12.1174,12.1035,12.1174,394800.0
2008-03-31 11:10:00,17.41,17.41,17.39,17.4,459600.0,12.1174,12.1174,12.1035,12.1105,459600.0
2008-03-31 11:15:00,17.39,17.43,17.39,17.42,683700.0,12.1035,12.1313,12.1035,12.1244,683700.0
2008-03-31 11:20:00,17.42,17.44,17.42,17.44,496500.0,12.1244,12.1383,12.1244,12.1383,496500.0
2008-03-31 11:25:00,17.45,17.48,17.44,17.48,828000.0,12.1453,12.1661,12.1383,12.1661,828000.0
2008-03-31 11:30:00,17.48,17.52,17.47,17.52,1359600.0,12.1661,12.194,12.1592,12.194,1359600.0
2008-03-31 11:35:00,17.52,17.55,17.51,17.53,1089300.0,12.194,12.2149,12.187,12.2009,1089300.0
2008-03-31 11:40:00,17.53,17.56,17.53,17.55,373800.0,12.2009,12.2218,12.2009,12.2149,373800.0
2008-03-31 11:45:00,17.55,17.58,17.54,17.58,1024200.0,12.2149,12.2357,12.2079,12.2357,1024200.0
2008-03-31 11:50:00,17.58,17.67,17.58,17.64,1435800.0,12.2357,12.2984,12.2357,12.2775,1435800.0
2008-03-31 11:55:00,17.64,17.67,17.63,17.64,804600.0,12.2775,12.2984,12.2705,12.2775,804600.0
2008-03-31 12:00:00,17.64,17.66,17.63,17.63,410400.0,12.2775,12.2914,12.2705,12.2705,410400.0
2008-03-31 12:05:00,17.63,17.65,17.62,17.64,463500.0,12.2705,12.2845,12.2636,12.2775,463500.0
2008-03-31 12:10:00,17.64,17.64,17.63,17.63,183000.0,12.2775,12.2775,12.2705,12.2705,183000.0
2008-03-31 12:15:00,17.63,17.63,17.61,17.63,328500.0,12.2705,12.2705,12.2566,12.2705,328500.0
2008-03-31 12:20:00,17.63,17.63,17.61,17.61,374700.0,12.2705,12.2705,12.2566,12.2566,374700.0
2008-03-31 12:25:00,17.61,17.63,17.59,17.63,504600.0,12.2566,12.2705,12.2427,12.2705,504600.0
2008-03-31 12:30:00,17.62,17.64,17.62,17.64,334800.0,12.2636,12.2775,12.2636,12.2775,334800.0
2008-03-31 12:35:00,17.64,17.65,17.63,17.63,248100.0,12.2775,12.2845,12.2705,12.2705,248100.0
2008-03-31 12:40:00,17.63,17.63,17.6,17.62,280200.0,12.2705,12.2705,12.2497,12.2636,280200.0
2008-03-31 12:45:00,17.62,17.64,17.62,17.64,220800.0,12.2636,12.2775,12.2636,12.2775,220800.0
2008-03-31 12:50:00,17.64,17.66,17.63,17.65,350100.0,12.2775,12.2914,12.2705,12.2845,350100.0
2008-03-31 12:55:00,17.65,17.67,17.65,17.67,654900.0,12.2845,12.2984,12.2845,12.2984,654900.0
2008-03-31 13:00:00,17.67,17.67,17.65,17.66,318300.0,12.2984,12.2984,12.2845,12.2914,318300.0
2008-03-31 13:05:00,17.67,17.7,17.66,17.7,650700.0,12.2984,12.3193,12.2914,12.3193,650700.0
2008-03-31 13:10:00,17.7,17.7,17.68,17.68,391800.0,12.3193,12.3193,12.3053,12.3053,391800.0
2008-03-31 13:15:00,17.68,17.68,17.65,17.66,507000.0,12.3053,12.3053,12.2845,12.2914,507000.0
2008-03-31 13:20:00,17.66,17.67,17.66,17.67,259200.0,12.2914,12.2984,12.2914,12.2984,259200.0
2008-03-31 13:25:00,17.67,17.68,17.66,17.68,526500.0,12.2984,12.3053,12.2914,12.3053,526500.0
2008-03-31 13:30:00,17.68,17.7,17.68,17.68,554700.0,12.3053,12.3193,12.3053,12.3053,554700.0
2008-03-31 13:35:00,17.69,17.69,17.68,17.69,259800.0,12.3123,12.3123,12.3053,12.3123,259800.0
2008-03-31 13:40:00,17.69,17.69,17.64,17.65,385800.0,12.3123,12.3123,12.2775,12.2845,385800.0
2008-03-31 13:45:00,17.65,17.66,17.64,17.65,339000.0,12.2845,12.2914,12.2775,12.2845,339000.0
2008-03-31 13:50:00,17.66,17.67,17.65,17.66,292800.0,12.2914,12.2984,12.2845,12.2914,292800.0
2008-03-31 13:55:00,17.67,17.68,17.65,17.65,477000.0,12.2984,12.3053,12.2845,12.2845,477000.0
2008-03-31 14:00:00,17.65,17.65,17.61,17.62,695700.0,12.2845,12.2845,12.2566,12.2636,695700.0
2008-03-31 14:05:00,17.62,17.66,17.62,17.64,693900.0,12.2636,12.2914,12.2636,12.2775,693900.0
2008-03-31 14:10:00,17.65,17.65,17.63,17.64,268200.0,12.2845,12.2845,12.2705,12.2775,268200.0
2008-03-31 14:15:00,17.64,17.65,17.61,17.62,417900.0,12.2775,12.2845,12.2566,12.2636,417900.0
2008-03-31 14:20:00,17.62,17.65,17.62,17.65,560700.0,12.2636,12.2845,12.2636,12.2845,560700.0
2008-03-31 14:25:00,17.65,17.66,17.64,17.65,408900.0,12.2845,12.2914,12.2775,12.2845,408900.0
2008-03-31 14:30:00,17.66,17.67,17.65,17.66,554100.0,12.2914,12.2984,12.2845,12.2914,554100.0
2008-03-31 14:35:00,17.67,17.67,17.66,17.67,803400.0,12.2984,12.2984,12.2914,12.2984,803400.0
2008-03-31 14:40:00,17.67,17.67,17.63,17.64,893700.0,12.2984,12.2984,12.2705,12.2775,893700.0
2008-03-31 14:45:00,17.64,17.64,17.61,17.62,558000.0,12.2775,12.2775,12.2566,12.2636,558000.0
2008-03-31 14:50:00,17.62,17.63,17.57,17.59,659100.0,12.2636,12.2705,12.2288,12.2427,659100.0
2008-03-31 14:55:00,17.6,17.61,17.59,17.61,348900.0,12.2497,12.2566,12.2427,12.2566,348900.0
2008-03-31 15:00:00,17.61,17.61,17.6,17.6,458700.0,12.2566,12.2566,12.2497,12.2497,458700.0
2008-03-31 15:05:00,17.6,17.6,17.57,17.57,499800.0,12.2497,12.2497,12.2288,12.2288,499800.0
2008-03-31 15:10:00,17.57,17.58,17.56,17.57,778500.0,12.2288,12.2357,12.2218,12.2288,778500.0
2008-03-31 15:15:00,17.57,17.59,17.56,17.58,651600.0,12.2288,12.2427,12.2218,12.2357,651600.0
2008-03-31 15:20:00,17.58,17.61,17.57,17.61,932100.0,12.2357,12.2566,12.2288,12.2566,932100.0
2008-03-31 15:25:00,17.61,17.63,17.6,17.6,718500.0,12.2566,12.2705,12.2497,12.2497,718500.0
2008-03-31 15:30:00,17.6,17.61,17.58,17.6,644100.0,12.2497,12.2566,12.2357,12.2497,644100.0
2008-03-31 15:35:00,17.6,17.61,17.58,17.58,502800.0,12.2497,12.2566,12.2357,12.2357,502800.0
2008-03-31 15:40:00,17.58,17.64,17.58,17.6,1898400.0,12.2357,12.2775,12.2357,12.2497,1898400.0
2008-03-31 15:45:00,17.6,17.63,17.59,17.62,1564200.0,12.2497,12.2705,12.2427,12.2636,1564200.0
2008-03-31 15:50:00,17.62,17.62,17.59,17.61,1525800.0,12.2636,12.2636,12.2427,12.2566,1525800.0
2008-03-31 15:55:00,17.61,17.62,17.53,17.54,2377800.0,12.2566,12.2636,12.2009,12.2079,2377800.0
2008-04-01 08:00:00,17.58,17.58,17.58,17.58,0.0,12.2357,12.2357,12.2357,12.2357,0.0
2008-04-01 08:05:00,17.58,17.58,17.58,17.58,0.0,12.2357,12.2357,12.2357,12.2357,0.0
2008-04-01 08:10:00,17.58,17.58,17.58,17.58,0.0,12.2357,12.2357,12.2357,12.2357,0.0
2008-04-01 08:15:00,17.58,17.58,17.58,17.58,0.0,12.2357,12.2357,12.2357,12.2357,0.0
2008-04-01 08:20:00,17.56,17.56,17.56,17.56,300.0,12.2218,12.2218,12.2218,12.2218,300.0
2008-04-01 08:25:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 08:30:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 08:35:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 08:40:00,17.56,17.56,17.56,17.56,38400.0,12.2218,12.2218,12.2218,12.2218,38400.0
2008-04-01 08:45:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 08:50:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 08:55:00,17.56,17.56,17.56,17.56,42600.0,12.2218,12.2218,12.2218,12.2218,42600.0
2008-04-01 09:00:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 09:05:00,17.56,17.56,17.56,17.56,26100.0,12.2218,12.2218,12.2218,12.2218,26100.0
2008-04-01 09:10:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 09:15:00,17.56,17.56,17.56,17.56,8400.0,12.2218,12.2218,12.2218,12.2218,8400.0
2008-04-01 09:20:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 09:25:00,17.56,17.7,17.56,17.63,12000.0,12.2218,12.3193,12.2218,12.2705,12000.0
2008-04-01 09:30:00,17.73,17.76,17.69,17.74,1420800.0,12.3401,12.361,12.3123,12.3471,1420800.0
2008-04-01 09:35:00,17.75,17.77,17.73,17.77,1208700.0,12.3541,12.368,12.3401,12.368,1208700.0
2008-04-01 09:40:00,17.77,17.79,17.75,17.76,1618500.0,12.368,12.3819,12.3541,12.361,1618500.0
2008-04-01 09:45:00,17.76,17.77,17.6,17.72,1450800.0,12.361,12.368,12.2497,12.3332,1450800.0
2008-04-01 09:50:00,17.72,17.73,17.67,17.72,1374600.0,12.3332,12.3401,12.2984,12.3332,1374600.0
2008-04-01 09:55:00,17.72,17.74,17.71,17.72,1085700.0,12.3332,12.3471,12.3262,12.3332,1085700.0
2008-04-01 10:00:00,17.72,17.77,17.72,17.74,1889400.0,12.3332,12.368,12.3332,12.3471,1889400.0
2008-04-01 10:05:00,17.74,17.75,17.72,17.73,900600.0,12.3471,12.3541,12.3332,12.3401,900600.0
2008-04-01 10:10:00,17.73,17.74,17.71,17.73,840600.0,12.3401,12.3471,12.3262,12.3401,840600.0
2008-04-01 10:15:00,17.73,17.76,17.71,17.76,807000.0,12.3401,12.361,12.3262,12.361,807000.0
2008-04-01 10:20:00,17.76,17.78,17.75,17.77,523800.0,12.361,12.3749,12.3541,12.368,523800.0
2008-04-01 10:25:00,17.77,17.78,17.74,17.76,858000.0,12.368,12.3749,12.3471,12.361,858000.0
2008-04-01 10:30:00,17.77,17.78,17.76,17.78,638400.0,12.368,12.3749,12.361,12.3749,638400.0
2008-04-01 10:35:00,17.78,17.8,17.78,17.78,532200.0,12.3749,12.3889,12.3749,12.3749,532200.0
2008-04-01 10:40:00,17.78,17.79,17.77,17.78,577200.0,12.3749,12.3819,12.368,12.3749,577200.0
2008-04-01 10:45:00,17.78,17.78,17.73,17.73,656700.0,12.3749,12.3749,12.3401,12.3401,656700.0
2008-04-01 10:50:00,17.73,17.76,17.73,17.74,669900.0,12.3401,12.361,12.3401,12.3471,669900.0
2008-04-01 10:55:00,17.74,17.78,17.74,17.76,713100.0,12.3471,12.3749,12.3471,12.361,713100.0
2008-04-01 11:00:00,17.77,17.78,17.75,17.78,758400.0,12.368,12.3749,12.3541,12.3749,758400.0
2008-04-01 11:05:00,17.78,17.78,17.76,17.77,923700.0,12.3749,12.3749,12.361,12.368,923700.0
2008-04-01 11:10:00,17.77,17.78,17.76,17.78,544800.0,12.368,12.3749,12.361,12.3749,544800.0
2008-04-01 11:15:00,17.78,17.79,17.77,17.79,528300.0,12.3749,12.3819,12.368,12.3819,528300.0
2008-04-01 11:20:00,17.79,17.8,17.78,17.8,383700.0,12.3819,12.3889,12.3749,12.3889,383700.0
2008-04-01 11:25:00,17.8,17.8,17.79,17.8,405900.0,12.3889,12.3889,12.3819,12.3889,405900.0
2008-04-01 11:30:00,17.8,17.83,17.79,17.83,721200.0,12.3889,12.4097,12.3819,12.4097,721200.0
2008-04-01 11:35:00,17.83,17.85,17.83,17.84,889800.0,12.4097,12.4237,12.4097,12.4167,889800.0
2008-04-01 11:40:00,17.84,17.84,17.82,17.83,486300.0,12.4167,12.4167,12.4028,12.4097,486300.0
2008-04-01 11:45:00,17.83,17.84,17.82,17.83,405900.0,12.4097,12.4167,12.4028,12.4097,405900.0
2008-04-01 11:50:00,17.83,17.87,17.82,17.87,565800.0,12.4097,12.4376,12.4028,12.4376,565800.0
2008-04-01 11:55:00,17.87,17.9,17.87,17.89,694500.0,12.4376,12.4585,12.4376,12.4515,694500.0
2008-04-01 12:00:00,17.89,17.9,17.88,17.88,650400.0,12.4515,12.4585,12.4445,12.4445,650400.0
2008-04-01 12:05:00,17.88,17.93,17.88,17.93,694500.0,12.4445,12.4793,12.4445,12.4793,694500.0
2008-04-01 12:10:00,17.93,17.94,17.9,17.91,924000.0,12.4793,12.4863,12.4585,12.4654,924000.0
2008-04-01 12:15:00,17.91,17.94,17.9,17.94,549000.0,12.4654,12.4863,12.4585,12.4863,549000.0
2008-04-01 12:20:00,17.94,17.94,17.92,17.93,325500.0,12.4863,12.4863,12.4724,12.4793,325500.0
2008-04-01 12:25:00,17.93,17.94,17.92,17.93,312900.0,12.4793,12.4863,12.4724,12.4793,312900.0
2008-04-01 12:30:00,17.92,17.93,17.91,17.92,225900.0,12.4724,12.4793,12.4654,12.4724,225900.0
2008-04-01 12:35:00,17.92,17.92,17.9,17.9,286800.0,12.4724,12.4724,12.4585,12.4585,286800.0
2008-04-01 12:40:00,17.9,17.91,17.9,17.91,277800.0,12.4585,12.4654,12.4585,12.4654,277800.0
2008-04-01 12:45:00,17.9,17.91,17.9,17.91,165000.0,12.4585,12.4654,12.4585,12.4654,165000.0
2008-04-01 12:50:00,17.91,17.91,17.88,17.9,311100.0,12.4654,12.4654,12.4445,12.4585,311100.0
2008-04-01 12:55:00,17.9,17.91,17.89,17.91,312300.0,12.4585,12.4654,12.4515,12.4654,312300.0
2008-04-01 13:00:00,17.91,17.94,17.9,17.93,749100.0,12.4654,12.4863,12.4585,12.4793,749100.0
2008-04-01 13:05:00,17.94,17.94,17.93,17.93,453300.0,12.4863,12.4863,12.4793,12.4793,453300.0
2008-04-01 13:10:00,17.94,17.95,17.93,17.94,462300.0,12.4863,12.4933,12.4793,12.4863,462300.0
2008-04-01 13:15:00,17.95,17.97,17.95,17.96,478500.0,12.4933,12.5072,12.4933,12.5002,478500.0
2008-04-01 13:20:00,17.96,17.97,17.96,17.97,408900.0,12.5002,12.5072,12.5002,12.5072,408900.0
2008-04-01 13:25:00,17.97,18.0,17.96,18.0,1204500.0,12.5072,12.5281,12.5002,12.5281,1204500.0
2008-04-01 13:30:00,18.0,18.0,17.99,18.0,1789800.0,12.5281,12.5281,12.5211,12.5281,1789800.0
2008-04-01 13:35:00,18.0,18.01,17.97,17.97,1551000.0,12.5281,12.535,12.5072,12.5072,1551000.0
2008-04-01 13:40:00,17.98,17.99,17.96,17.96,359100.0,12.5141,12.5211,12.5002,12.5002,359100.0
2008-04-01 13:45:00,17.96,17.99,17.95,17.98,482700.0,12.5002,12.5211,12.4933,12.5141,482700.0
2008-04-01 13:50:00,17.98,18.0,17.98,17.99,542700.0,12.5141,12.5281,12.5141,12.5211,542700.0
2008-04-01 13:55:00,18.0,18.0,17.97,17.98,915600.0,12.5281,12.5281,12.5072,12.5141,915600.0
2008-04-01 14:00:00,17.98,18.0,17.98,17.99,833700.0,12.5141,12.5281,12.5141,12.5211,833700.0
2008-04-01 14:05:00,17.99,17.99,17.95,17.98,543300.0,12.5211,12.5211,12.4933,12.5141,543300.0
2008-04-01 14:10:00,17.98,18.0,17.98,17.99,759300.0,12.5141,12.5281,12.5141,12.5211,759300.0
2008-04-01 14:15:00,17.99,18.0,17.97,17.99,975300.0,12.5211,12.5281,12.5072,12.5211,975300.0
2008-04-01 14:20:00,17.99,18.03,17.99,18.02,2583000.0,12.5211,12.5489,12.5211,12.542,2583000.0
2008-04-01 14:25:00,18.02,18.03,17.97,17.98,711000.0,12.542,12.5489,12.5072,12.5141,711000.0
2008-04-01 14:30:00,17.98,18.03,17.98,18.02,603900.0,12.5141,12.5489,12.5141,12.542,603900.0
2008-04-01 14:35:00,18.02,18.05,18.01,18.04,1194900.0,12.542,12.5629,12.535,12.5559,1194900.0
2008-04-01 14:40:00,18.04,18.04,18.01,18.02,817800.0,12.5559,12.5559,12.535,12.542,817800.0
2008-04-01 14:45:00,18.02,18.03,18.0,18.01,1401300.0,12.542,12.5489,12.5281,12.535,1401300.0
2008-04-01 14:50:00,18.01,18.03,18.01,18.02,1170300.0,12.535,12.5489,12.535,12.542,1170300.0
2008-04-01 14:55:00,18.03,18.03,17.98,17.98,1066200.0,12.5489,12.5489,12.5141,12.5141,1066200.0
2008-04-01 15:00:00,17.98,17.98,17.96,17.97,1338300.0,12.5141,12.5141,12.5002,12.5072,1338300.0
2008-04-01 15:05:00,17.97,17.98,17.96,17.98,1831800.0,12.5072,12.5141,12.5002,12.5141,1831800.0
2008-04-01 15:10:00,17.98,18.0,17.97,17.97,976200.0,12.5141,12.5281,12.5072,12.5072,976200.0
2008-04-01 15:15:00,17.97,18.0,17.97,17.98,1092300.0,12.5072,12.5281,12.5072,12.5141,1092300.0
2008-04-01 15:20:00,17.99,18.0,17.98,17.99,901500.0,12.5211,12.5281,12.5141,12.5211,901500.0
2008-04-01 15:25:00,17.99,18.0,17.98,18.0,808500.0,12.5211,12.5281,12.5141,12.5281,808500.0
2008-04-01 15:30:00,18.0,18.0,17.98,17.98,1050600.0,12.5281,12.5281,12.5141,12.5141,1050600.0
2008-04-01 15:35:00,17.98,18.0,17.95,18.0,1554300.0,12.5141,12.5281,12.4933,12.5281,1554300.0
2008-04-01 15:40:00,18.0,18.04,18.0,18.04,1678500.0,12.5281,12.5559,12.5281,12.5559,1678500.0
2008-04-01 15:45:00,18.04,18.05,18.02,18.03,1719000.0,12.5559,12.5629,12.542,12.5489,1719000.0
2008-04-01 15:50:00,18.03,18.03,18.01,18.02,1918500.0,12.5489,12.5489,12.535,12.542,1918500.0
2008-04-01 15:55:00,18.02,18.03,18.01,18.02,2056500.0,12.542,12.5489,12.535,12.542,2056500.0
2008-04-02 09:30:00,18.1,18.11,18.0,18.03,1381800.0,12.5977,12.6046,12.5281,12.5489,1381800.0
2008-04-02 09:35:00,18.03,18.09,18.02,18.05,1036200.0,12.5489,12.5907,12.542,12.5629,1036200.0
2008-04-02 09:40:00,18.05,18.09,18.03,18.09,793500.0,12.5629,12.5907,12.5489,12.5907,793500.0
2008-04-02 09:45:00,18.09,18.09,18.07,18.07,1022100.0,12.5907,12.5907,12.5768,12.5768,1022100.0
2008-04-02 09:50:00,18.08,18.14,18.06,18.12,1457400.0,12.5837,12.6255,12.5698,12.6116,1457400.0
2008-04-02 09:55:00,18.12,18.13,18.08,18.1,2011200.0,12.6116,12.6185,12.5837,12.5977,2011200.0
2008-04-02 10:00:00,18.1,18.11,18.08,18.11,1851600.0,12.5977,12.6046,12.5837,12.6046,1851600.0
2008-04-02 10:05:00,18.11,18.12,18.1,18.1,1292100.0,12.6046,12.6116,12.5977,12.5977,1292100.0
2008-04-02 10:10:00,18.1,18.11,18.09,18.1,1086900.0,12.5977,12.6046,12.5907,12.5977,1086900.0
2008-04-02 10:15:00,18.1,18.11,18.1,18.1,592800.0,12.5977,12.6046,12.5977,12.5977,592800.0
2008-04-02 10:20:00,18.1,18.18,18.1,18.18,1403100.0,12.5977,12.6533,12.5977,12.6533,1403100.0
2008-04-02 10:25:00,18.18,18.2,18.15,18.2,1334400.0,12.6533,12.6673,12.6325,12.6673,1334400.0
2008-04-02 10:30:00,18.2,18.26,18.2,18.24,1396200.0,12.6673,12.709,12.6673,12.6951,1396200.0
2008-04-02 10:35:00,18.24,18.27,18.22,18.24,2101500.0,12.6951,12.716,12.6812,12.6951,2101500.0
2008-04-02 10:40:00,18.24,18.26,18.24,18.25,980100.0,12.6951,12.709,12.6951,12.7021,980100.0
2008-04-02 10:45:00,18.25,18.26,18.2,18.21,1166100.0,12.7021,12.709,12.6673,12.6742,1166100.0
2008-04-02 10:50:00,18.21,18.26,18.21,18.25,1205400.0,12.6742,12.709,12.6742,12.7021,1205400.0
2008-04-02 10:55:00,18.25,18.29,18.25,18.28,1419000.0,12.7021,12.7299,12.7021,12.7229,1419000.0
2008-04-02 11:00:00,18.28,18.29,18.28,18.29,742800.0,12.7229,12.7299,12.7229,12.7299,742800.0
2008-04-02 11:05:00,18.29,18.3,18.27,18.28,688800.0,12.7299,12.7369,12.716,12.7229,688800.0
2008-04-02 11:10:00,18.28,18.28,18.23,18.25,909300.0,12.7229,12.7229,12.6881,12.7021,909300.0
2008-04-02 11:15:00,18.25,18.26,18.23,18.23,606600.0,12.7021,12.709,12.6881,12.6881,606600.0
2008-04-02 11:20:00,18.24,18.24,18.2,18.22,816900.0,12.6951,12.6951,12.6673,12.6812,816900.0
2008-04-02 11:25:00,18.22,18.25,18.19,18.25,691500.0,12.6812,12.7021,12.6603,12.7021,691500.0
2008-04-02 11:30:00,18.25,18.25,18.19,18.2,713100.0,12.7021,12.7021,12.6603,12.6673,713100.0
2008-04-02 11:35:00,18.2,18.23,18.19,18.19,577200.0,12.6673,12.6881,12.6603,12.6603,577200.0
2008-04-02 11:40:00,18.19,18.19,18.16,18.17,709200.0,12.6603,12.6603,12.6394,12.6464,709200.0
2008-04-02 11:45:00,18.17,18.2,18.17,18.19,594300.0,12.6464,12.6673,12.6464,12.6603,594300.0
2008-04-02 11:50:00,18.2,18.2,18.17,18.18,420000.0,12.6673,12.6673,12.6464,12.6533,420000.0
2008-04-02 11:55:00,18.18,18.21,18.18,18.21,299700.0,12.6533,12.6742,12.6533,12.6742,299700.0
2008-04-02 12:00:00,18.21,18.23,18.2,18.2,687300.0,12.6742,12.6881,12.6673,12.6673,687300.0
2008-04-02 12:05:00,18.2,18.21,18.2,18.2,599100.0,12.6673,12.6742,12.6673,12.6673,599100.0
2008-04-02 12:10:00,18.2,18.2,18.16,18.17,435000.0,12.6673,12.6673,12.6394,12.6464,435000.0
2008-04-02 12:15:00,18.16,18.17,18.14,18.14,467100.0,12.6394,12.6464,12.6255,12.6255,467100.0
2008-04-02 12:20:00,18.14,18.16,18.13,18.15,469800.0,12.6255,12.6394,12.6185,12.6325,469800.0
2008-04-02 12:25:00,18.15,18.16,18.15,18.15,361200.0,12.6325,12.6394,12.6325,12.6325,361200.0
2008-04-02 12:30:00,18.15,18.19,18.15,18.19,353100.0,12.6325,12.6603,12.6325,12.6603,353100.0
2008-04-02 12:35:00,18.19,18.19,18.14,18.15,476100.0,12.6603,12.6603,12.6255,12.6325,476100.0
2008-04-02 12:40:00,18.15,18.16,18.15,18.15,200400.0,12.6325,12.6394,12.6325,12.6325,200400.0
2008-04-02 12:45:00,18.15,18.16,18.15,18.15,238200.0,12.6325,12.6394,12.6325,12.6325,238200.0
2008-04-02 12:50:00,18.15,18.16,18.15,18.16,390900.0,12.6325,12.6394,12.6325,12.6394,390900.0
2008-04-02 12:55:00,18.16,18.17,18.15,18.16,282000.0,12.6394,12.6464,12.6325,12.6394,282000.0
2008-04-02 13:00:00,18.17,18.18,18.15,18.15,233700.0,12.6464,12.6533,12.6325,12.6325,233700.0
2008-04-02 13:05:00,18.15,18.17,18.15,18.15,610800.0,12.6325,12.6464,12.6325,12.6325,610800.0
2008-04-02 13:10:00,18.15,18.16,18.15,18.16,443100.0,12.6325,12.6394,12.6325,12.6394,443100.0
2008-04-02 13:15:00,18.15,18.17,18.15,18.17,247500.0,12.6325,12.6464,12.6325,12.6464,247500.0
2008-04-02 13:20:00,18.17,18.22,18.17,18.22,718500.0,12.6464,12.6812,12.6464,12.6812,718500.0
2008-04-02 13:25:00,18.22,18.24,18.21,18.22,552300.0,12.6812,12.6951,12.6742,12.6812,552300.0
2008-04-02 13:30:00,18.22,18.22,18.17,18.18,342300.0,12.6812,12.6812,12.6464,12.6533,342300.0
2008-04-02 13:35:00,18.17,18.22,18.17,18.22,312000.0,12.6464,12.6812,12.6464,12.6812,312000.0
2008-04-02 13:40:00,18.21,18.23,18.2,18.22,366000.0,12.6742,12.6881,12.6673,12.6812,366000.0
2008-04-02 13:45:00,18.22,18.23,18.2,18.21,337500.0,12.6812,12.6881,12.6673,12.6742,337500.0
2008-04-02 13:50:00,18.21,18.23,18.2,18.21,338100.0,12.6742,12.6881,12.6673,12.6742,338100.0
2008-04-02 13:55:00,18.21,18.21,18.19,18.2,231300.0,12.6742,12.6742,12.6603,12.6673,231300.0
2008-04-02 14:00:00,18.19,18.2,18.19,18.2,236100.0,12.6603,12.6673,12.6603,12.6673,236100.0
2008-04-02 14:05:00,18.2,18.22,18.19,18.22,324600.0,12.6673,12.6812,12.6603,12.6812,324600.0
2008-04-02 14:10:00,18.22,18.23,18.21,18.22,376500.0,12.6812,12.6881,12.6742,12.6812,376500.0
2008-04-02 14:15:00,18.22,18.22,18.2,18.2,322200.0,12.6812,12.6812,12.6673,12.6673,322200.0
2008-04-02 14:20:00,18.2,18.2,18.19,18.2,830400.0,12.6673,12.6673,12.6603,12.6673,830400.0
2008-04-02 14:25:00,18.2,18.22,18.19,18.19,1175100.0,12.6673,12.6812,12.6603,12.6603,1175100.0
2008-04-02 14:30:00,18.19,18.2,18.17,18.19,1204800.0,12.6603,12.6673,12.6464,12.6603,1204800.0
2008-04-02 14:35:00,18.18,18.2,18.18,18.2,1037100.0,12.6533,12.6673,12.6533,12.6673,1037100.0
2008-04-02 14:40:00,18.2,18.21,18.19,18.2,509700.0,12.6673,12.6742,12.6603,12.6673,509700.0
2008-04-02 14:45:00,18.2,18.21,18.17,18.19,1377000.0,12.6673,12.6742,12.6464,12.6603,1377000.0
2008-04-02 14:50:00,18.19,18.2,18.18,18.19,747000.0,12.6603,12.6673,12.6533,12.6603,747000.0
2008-04-02 14:55:00,18.19,18.2,18.17,18.18,899400.0,12.6603,12.6673,12.6464,12.6533,899400.0
2008-04-02 15:00:00,18.17,18.18,18.13,18.13,1093500.0,12.6464,12.6533,12.6185,12.6185,1093500.0
2008-04-02 15:05:00,18.13,18.14,18.11,18.13,1008000.0,12.6185,12.6255,12.6046,12.6185,1008000.0
2008-04-02 15:10:00,18.14,18.15,18.13,18.14,917700.0,12.6255,12.6325,12.6185,12.6255,917700.0
2008-04-02 15:15:00,18.14,18.16,18.13,18.15,795300.0,12.6255,12.6394,12.6185,12.6325,795300.0
2008-04-02 15:20:00,18.15,18.15,18.13,18.13,744000.0,12.6325,12.6325,12.6185,12.6185,744000.0
2008-04-02 15:25:00,18.13,18.16,18.13,18.16,1233000.0,12.6185,12.6394,12.6185,12.6394,1233000.0
2008-04-02 15:30:00,18.16,18.17,18.15,18.16,919800.0,12.6394,12.6464,12.6325,12.6394,919800.0
2008-04-02 15:35:00,18.16,18.16,18.14,18.16,1062300.0,12.6394,12.6394,12.6255,12.6394,1062300.0
2008-04-02 15:40:00,18.16,18.17,18.15,18.15,1209900.0,12.6394,12.6464,12.6325,12.6325,1209900.0
2008-04-02 15:45:00,18.15,18.19,18.15,18.18,1678500.0,12.6325,12.6603,12.6325,12.6533,1678500.0
2008-04-02 15:50:00,18.18,18.18,18.13,18.15,922500.0,12.6533,12.6533,12.6185,12.6325,922500.0
2008-04-02 15:55:00,18.15,18.17,18.11,18.15,1642200.0,12.6325,12.6464,12.6046,12.6325,1642200.0
2008-04-03 09:30:00,18.03,18.11,18.0,18.03,1401000.0,12.5489,12.6046,12.5281,12.5489,1401000.0
2008-04-03 09:35:00,18.03,18.11,18.01,18.08,1445100.0,12.5489,12.6046,12.535,12.5837,1445100.0
2008-04-03 09:40:00,18.08,18.09,18.04,18.05,862200.0,12.5837,12.5907,12.5559,12.5629,862200.0
2008-04-03 09:45:00,18.05,18.1,18.05,18.09,711900.0,12.5629,12.5977,12.5629,12.5907,711900.0
2008-04-03 09:50:00,18.09,18.17,18.09,18.16,1187400.0,12.5907,12.6464,12.5907,12.6394,1187400.0
2008-04-03 09:55:00,18.16,18.23,18.14,18.23,1117200.0,12.6394,12.6881,12.6255,12.6881,1117200.0
2008-04-03 10:00:00,18.23,18.28,18.22,18.26,1283100.0,12.6881,12.7229,12.6812,12.709,1283100.0
2008-04-03 10:05:00,18.26,18.32,18.24,18.29,1068600.0,12.709,12.7508,12.6951,12.7299,1068600.0
2008-04-03 10:10:00,18.29,18.29,18.27,18.28,916200.0,12.7299,12.7299,12.716,12.7229,916200.0
2008-04-03 10:15:00,18.28,18.29,18.23,18.26,1256400.0,12.7229,12.7299,12.6881,12.709,1256400.0
2008-04-03 10:20:00,18.27,18.27,18.23,18.25,1051500.0,12.716,12.716,12.6881,12.7021,1051500.0
2008-04-03 10:25:00,18.25,18.26,18.25,18.25,727800.0,12.7021,12.709,12.7021,12.7021,727800.0
2008-04-03 10:30:00,18.25,18.27,18.24,18.27,689400.0,12.7021,12.716,12.6951,12.716,689400.0
2008-04-03 10:35:00,18.26,18.28,18.25,18.27,702900.0,12.709,12.7229,12.7021,12.716,702900.0
2008-04-03 10:40:00,18.27,18.27,18.25,18.25,702600.0,12.716,12.716,12.7021,12.7021,702600.0
2008-04-03 10:45:00,18.25,18.26,18.24,18.24,714000.0,12.7021,12.709,12.6951,12.6951,714000.0
2008-04-03 10:50:00,18.24,18.25,18.2,18.22,605100.0,12.6951,12.7021,12.6673,12.6812,605100.0
2008-04-03 10:55:00,18.22,18.24,18.2,18.23,576600.0,12.6812,12.6951,12.6673,12.6881,576600.0
2008-04-03 11:00:00,18.24,18.25,18.22,18.24,420900.0,12.6951,12.7021,12.6812,12.6951,420900.0
2008-04-03 11:05:00,18.24,18.29,18.24,18.29,624000.0,12.6951,12.7299,12.6951,12.7299,624000.0
2008-04-03 11:10:00,18.29,18.33,18.29,18.33,3187500.0,12.7299,12.7577,12.7299,12.7577,3187500.0
2008-04-03 11:15:00,18.33,18.33,18.31,18.32,468900.0,12.7577,12.7577,12.7438,12.7508,468900.0
2008-04-03 11:20:00,18.32,18.33,18.32,18.32,1198200.0,12.7508,12.7577,12.7508,12.7508,1198200.0
2008-04-03 11:25:00,18.32,18.33,18.32,18.33,1009200.0,12.7508,12.7577,12.7508,12.7577,1009200.0
2008-04-03 11:30:00,18.33,18.33,18.32,18.33,1750500.0,12.7577,12.7577,12.7508,12.7577,1750500.0
2008-04-03 11:35:00,18.33,18.33,18.31,18.33,1043700.0,12.7577,12.7577,12.7438,12.7577,1043700.0
2008-04-03 11:40:00,18.32,18.33,18.3,18.3,660000.0,12.7508,12.7577,12.7369,12.7369,660000.0
2008-04-03 11:45:00,18.31,18.32,18.3,18.32,764700.0,12.7438,12.7508,12.7369,12.7508,764700.0
2008-04-03 11:50:00,18.32,18.35,18.31,18.34,1696800.0,12.7508,12.7717,12.7438,12.7647,1696800.0
2008-04-03 11:55:00,18.34,18.34,18.32,18.33,991500.0,12.7647,12.7647,12.7508,12.7577,991500.0
2008-04-03 12:00:00,18.33,18.33,18.33,18.33,730200.0,12.7577,12.7577,12.7577,12.7577,730200.0
2008-04-03 12:05:00,18.33,18.33,18.32,18.32,699300.0,12.7577,12.7577,12.7508,12.7508,699300.0
2008-04-03 12:10:00,18.32,18.33,18.31,18.32,720600.0,12.7508,12.7577,12.7438,12.7508,720600.0
2008-04-03 12:15:00,18.32,18.33,18.31,18.33,705300.0,12.7508,12.7577,12.7438,12.7577,705300.0
2008-04-03 12:20:00,18.33,18.33,18.3,18.32,338700.0,12.7577,12.7577,12.7369,12.7508,338700.0
2008-04-03 12:25:00,18.31,18.32,18.3,18.31,310500.0,12.7438,12.7508,12.7369,12.7438,310500.0
2008-04-03 12:30:00,18.31,18.33,18.3,18.33,473100.0,12.7438,12.7577,12.7369,12.7577,473100.0
2008-04-03 12:35:00,18.32,18.33,18.32,18.33,386700.0,12.7508,12.7577,12.7508,12.7577,386700.0
2008-04-03 12:40:00,18.33,18.36,18.33,18.35,1402200.0,12.7577,12.7786,12.7577,12.7717,1402200.0
2008-04-03 12:45:00,18.35,18.38,18.33,18.37,1350600.0,12.7717,12.7925,12.7577,12.7856,1350600.0
2008-04-03 12:50:00,18.37,18.38,18.36,18.38,779100.0,12.7856,12.7925,12.7786,12.7925,779100.0
2008-04-03 12:55:00,18.38,18.39,18.36,18.37,775200.0,12.7925,12.7995,12.7786,12.7856,775200.0
2008-04-03 13:00:00,18.36,18.37,18.36,18.37,272700.0,12.7786,12.7856,12.7786,12.7856,272700.0
2008-04-03 13:05:00,18.37,18.37,18.2,18.33,532500.0,12.7856,12.7856,12.6673,12.7577,532500.0
2008-04-03 13:10:00,18.33,18.38,18.33,18.37,649500.0,12.7577,12.7925,12.7577,12.7856,649500.0
2008-04-03 13:15:00,18.37,18.4,18.37,18.39,630000.0,12.7856,12.8065,12.7856,12.7995,630000.0
2008-04-03 13:20:00,18.39,18.39,18.37,18.38,581400.0,12.7995,12.7995,12.7856,12.7925,581400.0
2008-04-03 13:25:00,18.38,18.4,18.37,18.37,572700.0,12.7925,12.8065,12.7856,12.7856,572700.0
2008-04-03 13:30:00,18.37,18.37,18.35,18.35,481800.0,12.7856,12.7856,12.7717,12.7717,481800.0
2008-04-03 13:35:00,18.35,18.36,18.35,18.35,417900.0,12.7717,12.7786,12.7717,12.7717,417900.0
2008-04-03 13:40:00,18.35,18.35,18.34,18.35,282000.0,12.7717,12.7717,12.7647,12.7717,282000.0
2008-04-03 13:45:00,18.35,18.35,18.34,18.35,278400.0,12.7717,12.7717,12.7647,12.7717,278400.0
2008-04-03 13:50:00,18.35,18.36,18.35,18.35,548400.0,12.7717,12.7786,12.7717,12.7717,548400.0
2008-04-03 13:55:00,18.35,18.35,18.33,18.34,658500.0,12.7717,12.7717,12.7577,12.7647,658500.0
2008-04-03 14:00:00,18.34,18.35,18.33,18.35,484800.0,12.7647,12.7717,12.7577,12.7717,484800.0
2008-04-03 14:05:00,18.35,18.35,18.32,18.33,497700.0,12.7717,12.7717,12.7508,12.7577,497700.0
2008-04-03 14:10:00,18.33,18.35,18.32,18.34,615600.0,12.7577,12.7717,12.7508,12.7647,615600.0
2008-04-03 14:15:00,18.34,18.35,18.33,18.33,506700.0,12.7647,12.7717,12.7577,12.7577,506700.0
2008-04-03 14:20:00,18.33,18.34,18.33,18.33,624000.0,12.7577,12.7647,12.7577,12.7577,624000.0
2008-04-03 14:25:00,18.33,18.34,18.33,18.33,418800.0,12.7577,12.7647,12.7577,12.7577,418800.0
2008-04-03 14:30:00,18.33,18.34,18.32,18.33,398400.0,12.7577,12.7647,12.7508,12.7577,398400.0
2008-04-03 14:35:00,18.32,18.34,18.32,18.33,1032000.0,12.7508,12.7647,12.7508,12.7577,1032000.0
2008-04-03 14:40:00,18.33,18.34,18.32,18.34,698100.0,12.7577,12.7647,12.7508,12.7647,698100.0
2008-04-03 14:45:00,18.34,18.34,18.32,18.32,761700.0,12.7647,12.7647,12.7508,12.7508,761700.0
2008-04-03 14:50:00,18.32,18.33,18.29,18.3,619200.0,12.7508,12.7577,12.7299,12.7369,619200.0
2008-04-03 14:55:00,18.31,18.32,18.3,18.31,793500.0,12.7438,12.7508,12.7369,12.7438,793500.0
2008-04-03 15:00:00,18.31,18.31,18.3,18.31,554700.0,12.7438,12.7438,12.7369,12.7438,554700.0
2008-04-03 15:05:00,18.31,18.31,18.3,18.3,1314300.0,12.7438,12.7438,12.7369,12.7369,1314300.0
2008-04-03 15:10:00,18.3,18.31,18.29,18.29,829200.0,12.7369,12.7438,12.7299,12.7299,829200.0
2008-04-03 15:15:00,18.3,18.32,18.29,18.32,1041000.0,12.7369,12.7508,12.7299,12.7508,1041000.0
2008-04-03 15:20:00,18.32,18.33,18.31,18.33,1131300.0,12.7508,12.7577,12.7438,12.7577,1131300.0
2008-04-03 15:25:00,18.32,18.33,18.3,18.31,670200.0,12.7508,12.7577,12.7369,12.7438,670200.0
2008-04-03 15:30:00,18.31,18.33,18.3,18.32,984300.0,12.7438,12.7577,12.7369,12.7508,984300.0
2008-04-03 15:35:00,18.32,18.34,18.32,18.33,963900.0,12.7508,12.7647,12.7508,12.7577,963900.0
2008-04-03 15:40:00,18.33,18.35,18.32,18.33,1302300.0,12.7577,12.7717,12.7508,12.7577,1302300.0
2008-04-03 15:45:00,18.33,18.34,18.31,18.32,1218900.0,12.7577,12.7647,12.7438,12.7508,1218900.0
2008-04-03 15:50:00,18.32,18.32,18.29,18.3,2140200.0,12.7508,12.7508,12.7299,12.7369,2140200.0
2008-04-03 15:55:00,18.3,18.33,18.3,18.32,2575500.0,12.7369,12.7577,12.7369,12.7508,2575500.0
2008-04-04 09:30:00,18.3,18.32,18.21,18.21,1090800.0,12.7369,12.7508,12.6742,12.6742,1090800.0
2008-04-04 09:35:00,18.21,18.25,18.2,18.21,1560900.0,12.6742,12.7021,12.6673,12.6742,1560900.0
2008-04-04 09:40:00,18.21,18.26,18.2,18.24,1069500.0,12.6742,12.709,12.6673,12.6951,1069500.0
2008-04-04 09:45:00,18.24,18.26,18.17,18.17,1998000.0,12.6951,12.709,12.6464,12.6464,1998000.0
2008-04-04 09:50:00,18.17,18.18,18.1,18.15,1569000.0,12.6464,12.6533,12.5977,12.6325,1569000.0
2008-04-04 09:55:00,18.15,18.2,18.13,18.16,1311600.0,12.6325,12.6673,12.6185,12.6394,1311600.0
2008-04-04 10:00:00,18.17,18.18,18.14,18.16,669600.0,12.6464,12.6533,12.6255,12.6394,669600.0
2008-04-04 10:05:00,18.16,18.17,18.12,18.13,749400.0,12.6394,12.6464,12.6116,12.6185,749400.0
2008-04-04 10:10:00,18.12,18.17,18.1,18.11,1688700.0,12.6116,12.6464,12.5977,12.6046,1688700.0
2008-04-04 10:15:00,18.11,18.11,18.07,18.11,1047300.0,12.6046,12.6046,12.5768,12.6046,1047300.0
2008-04-04 10:20:00,18.11,18.13,18.1,18.12,308700.0,12.6046,12.6185,12.5977,12.6116,308700.0
2008-04-04 10:25:00,18.12,18.16,18.12,18.16,408300.0,12.6116,12.6394,12.6116,12.6394,408300.0
2008-04-04 10:30:00,18.16,18.16,18.1,18.1,754800.0,12.6394,12.6394,12.5977,12.5977,754800.0
2008-04-04 10:35:00,18.1,18.12,18.08,18.12,436200.0,12.5977,12.6116,12.5837,12.6116,436200.0
2008-04-04 10:40:00,18.12,18.14,18.11,18.13,595500.0,12.6116,12.6255,12.6046,12.6185,595500.0
2008-04-04 10:45:00,18.13,18.15,18.12,18.14,500700.0,12.6185,12.6325,12.6116,12.6255,500700.0
2008-04-04 10:50:00,18.14,18.15,18.12,18.14,366300.0,12.6255,12.6325,12.6116,12.6255,366300.0
2008-04-04 10:55:00,18.14,18.16,18.14,18.15,390000.0,12.6255,12.6394,12.6255,12.6325,390000.0
2008-04-04 11:00:00,18.15,18.2,18.15,18.2,414000.0,12.6325,12.6673,12.6325,12.6673,414000.0
2008-04-04 11:05:00,18.2,18.21,18.19,18.2,620100.0,12.6673,12.6742,12.6603,12.6673,620100.0
2008-04-04 11:10:00,18.2,18.2,18.19,18.19,429900.0,12.6673,12.6673,12.6603,12.6603,429900.0
2008-04-04 11:15:00,18.19,18.2,18.19,18.19,617400.0,12.6603,12.6673,12.6603,12.6603,617400.0
2008-04-04 11:20:00,18.19,18.24,18.17,18.22,1199400.0,12.6603,12.6951,12.6464,12.6812,1199400.0
2008-04-04 11:25:00,18.22,18.25,18.22,18.25,1005300.0,12.6812,12.7021,12.6812,12.7021,1005300.0
2008-04-04 11:30:00,18.25,18.25,18.23,18.24,456300.0,12.7021,12.7021,12.6881,12.6951,456300.0
2008-04-04 11:35:00,18.25,18.25,18.23,18.23,491700.0,12.7021,12.7021,12.6881,12.6881,491700.0
2008-04-04 11:40:00,18.23,18.23,18.22,18.23,396000.0,12.6881,12.6881,12.6812,12.6881,396000.0
2008-04-04 11:45:00,18.23,18.24,18.21,18.21,790800.0,12.6881,12.6951,12.6742,12.6742,790800.0
2008-04-04 11:50:00,18.21,18.22,18.2,18.21,277500.0,12.6742,12.6812,12.6673,12.6742,277500.0
2008-04-04 11:55:00,18.21,18.21,18.18,18.18,357600.0,12.6742,12.6742,12.6533,12.6533,357600.0
2008-04-04 12:00:00,18.18,18.2,18.18,18.19,271800.0,12.6533,12.6673,12.6533,12.6603,271800.0
2008-04-04 12:05:00,18.19,18.22,18.18,18.21,289200.0,12.6603,12.6812,12.6533,12.6742,289200.0
2008-04-04 12:10:00,18.21,18.25,18.2,18.22,461400.0,12.6742,12.7021,12.6673,12.6812,461400.0
2008-04-04 12:15:00,18.22,18.25,18.22,18.24,339600.0,12.6812,12.7021,12.6812,12.6951,339600.0
2008-04-04 12:20:00,18.25,18.25,18.17,18.23,402300.0,12.7021,12.7021,12.6464,12.6881,402300.0
2008-04-04 12:25:00,18.22,18.23,18.19,18.2,690300.0,12.6812,12.6881,12.6603,12.6673,690300.0
2008-04-04 12:30:00,18.2,18.22,18.19,18.21,230100.0,12.6673,12.6812,12.6603,12.6742,230100.0
2008-04-04 12:35:00,18.22,18.23,18.21,18.22,241500.0,12.6812,12.6881,12.6742,12.6812,241500.0
2008-04-04 12:40:00,18.22,18.24,18.21,18.24,358500.0,12.6812,12.6951,12.6742,12.6951,358500.0
2008-04-04 12:45:00,18.24,18.24,18.21,18.22,436200.0,12.6951,12.6951,12.6742,12.6812,436200.0
2008-04-04 12:50:00,18.22,18.23,18.22,18.22,259500.0,12.6812,12.6881,12.6812,12.6812,259500.0
2008-04-04 12:55:00,18.22,18.25,18.22,18.24,501900.0,12.6812,12.7021,12.6812,12.6951,501900.0
2008-04-04 13:00:00,18.25,18.25,18.23,18.23,539100.0,12.7021,12.7021,12.6881,12.6881,539100.0
2008-04-04 13:05:00,18.23,18.23,18.22,18.22,391800.0,12.6881,12.6881,12.6812,12.6812,391800.0
2008-04-04 13:10:00,18.22,18.24,18.22,18.24,382800.0,12.6812,12.6951,12.6812,12.6951,382800.0
2008-04-04 13:15:00,18.23,18.24,18.23,18.24,296100.0,12.6881,12.6951,12.6881,12.6951,296100.0
2008-04-04 13:20:00,18.24,18.25,18.23,18.24,452400.0,12.6951,12.7021,12.6881,12.6951,452400.0
2008-04-04 13:25:00,18.24,18.25,18.23,18.25,565500.0,12.6951,12.7021,12.6881,12.7021,565500.0
2008-04-04 13:30:00,18.25,18.25,18.24,18.25,296400.0,12.7021,12.7021,12.6951,12.7021,296400.0
2008-04-04 13:35:00,18.25,18.25,18.24,18.24,765600.0,12.7021,12.7021,12.6951,12.6951,765600.0
2008-04-04 13:40:00,18.24,18.25,18.23,18.23,674700.0,12.6951,12.7021,12.6881,12.6881,674700.0
2008-04-04 13:45:00,18.23,18.24,18.23,18.24,852300.0,12.6881,12.6951,12.6881,12.6951,852300.0
2008-04-04 13:50:00,18.24,18.25,18.21,18.23,519000.0,12.6951,12.7021,12.6742,12.6881,519000.0
2008-04-04 13:55:00,18.23,18.23,18.22,18.23,414300.0,12.6881,12.6881,12.6812,12.6881,414300.0
2008-04-04 14:00:00,18.23,18.24,18.23,18.24,528300.0,12.6881,12.6951,12.6881,12.6951,528300.0
2008-04-04 14:05:00,18.24,18.25,18.23,18.25,942300.0,12.6951,12.7021,12.6881,12.7021,942300.0
2008-04-04 14:10:00,18.25,18.28,18.25,18.27,1388100.0,12.7021,12.7229,12.7021,12.716,1388100.0
2008-04-04 14:15:00,18.27,18.3,18.25,18.25,1717800.0,12.716,12.7369,12.7021,12.7021,1717800.0
2008-04-04 14:20:00,18.25,18.25,18.24,18.25,675300.0,12.7021,12.7021,12.6951,12.7021,675300.0
2008-04-04 14:25:00,18.25,18.26,18.24,18.24,1023600.0,12.7021,12.709,12.6951,12.6951,1023600.0
2008-04-04 14:30:00,18.25,18.25,18.21,18.22,942000.0,12.7021,12.7021,12.6742,12.6812,942000.0
2008-04-04 14:35:00,18.22,18.23,18.21,18.22,669900.0,12.6812,12.6881,12.6742,12.6812,669900.0
2008-04-04 14:40:00,18.22,18.25,18.2,18.24,837900.0,12.6812,12.7021,12.6673,12.6951,837900.0
2008-04-04 14:45:00,18.23,18.26,18.23,18.25,436200.0,12.6881,12.709,12.6881,12.7021,436200.0
2008-04-04 14:50:00,18.25,18.26,18.23,18.23,351900.0,12.7021,12.709,12.6881,12.6881,351900.0
2008-04-04 14:55:00,18.24,18.24,18.22,18.22,333000.0,12.6951,12.6951,12.6812,12.6812,333000.0
2008-04-04 15:00:00,18.22,18.23,18.2,18.23,646500.0,12.6812,12.6881,12.6673,12.6881,646500.0
2008-04-04 15:05:00,18.23,18.24,18.21,18.23,1072200.0,12.6881,12.6951,12.6742,12.6881,1072200.0
2008-04-04 15:10:00,18.24,18.24,18.21,18.22,1411800.0,12.6951,12.6951,12.6742,12.6812,1411800.0
2008-04-04 15:15:00,18.22,18.22,18.21,18.21,1161900.0,12.6812,12.6812,12.6742,12.6742,1161900.0
2008-04-04 15:20:00,18.21,18.23,18.21,18.21,1389900.0,12.6742,12.6881,12.6742,12.6742,1389900.0
2008-04-04 15:25:00,18.22,18.22,18.18,18.2,2201400.0,12.6812,12.6812,12.6533,12.6673,2201400.0
2008-04-04 15:30:00,18.2,18.21,18.17,18.17,1281000.0,12.6673,12.6742,12.6464,12.6464,1281000.0
2008-04-04 15:35:00,18.17,18.18,18.12,18.12,941100.0,12.6464,12.6533,12.6116,12.6116,941100.0
2008-04-04 15:40:00,18.13,18.13,18.11,18.11,1903800.0,12.6185,12.6185,12.6046,12.6046,1903800.0
2008-04-04 15:45:00,18.11,18.13,18.09,18.11,1269900.0,12.6046,12.6185,12.5907,12.6046,1269900.0
2008-04-04 15:50:00,18.11,18.14,18.11,18.14,1342500.0,12.6046,12.6255,12.6046,12.6255,1342500.0
2008-04-04 15:55:00,18.14,18.17,18.11,18.12,2016000.0,12.6255,12.6464,12.6046,12.6116,2016000.0
2008-04-07 09:30:00,18.23,18.27,18.2,18.21,1301700.0,12.6881,12.716,12.6673,12.6742,1301700.0
2008-04-07 09:35:00,18.21,18.22,18.13,18.16,1902300.0,12.6742,12.6812,12.6185,12.6394,1902300.0
2008-04-07 09:40:00,18.16,18.18,18.15,18.15,584700.0,12.6394,12.6533,12.6325,12.6325,584700.0
2008-04-07 09:45:00,18.15,18.16,18.12,18.16,537300.0,12.6325,12.6394,12.6116,12.6394,537300.0
2008-04-07 09:50:00,18.16,18.21,18.16,18.21,1242300.0,12.6394,12.6742,12.6394,12.6742,1242300.0
2008-04-07 09:55:00,18.21,18.22,18.19,18.21,444000.0,12.6742,12.6812,12.6603,12.6742,444000.0
2008-04-07 10:00:00,18.21,18.24,18.21,18.22,673500.0,12.6742,12.6951,12.6742,12.6812,673500.0
2008-04-07 10:05:00,18.22,18.24,18.2,18.23,1016100.0,12.6812,12.6951,12.6673,12.6881,1016100.0
2008-04-07 10:10:00,18.23,18.25,18.22,18.23,663000.0,12.6881,12.7021,12.6812,12.6881,663000.0
2008-04-07 10:15:00,18.23,18.24,18.19,18.19,1171800.0,12.6881,12.6951,12.6603,12.6603,1171800.0
2008-04-07 10:20:00,18.19,18.22,18.19,18.2,438300.0,12.6603,12.6812,12.6603,12.6673,438300.0
2008-04-07 10:25:00,18.2,18.22,18.17,18.17,1056000.0,12.6673,12.6812,12.6464,12.6464,1056000.0
2008-04-07 10:30:00,18.17,18.18,18.16,18.16,933300.0,12.6464,12.6533,12.6394,12.6394,933300.0
2008-04-07 10:35:00,18.16,18.17,18.14,18.17,495900.0,12.6394,12.6464,12.6255,12.6464,495900.0
2008-04-07 10:40:00,18.17,18.17,18.16,18.17,207300.0,12.6464,12.6464,12.6394,12.6464,207300.0
2008-04-07 10:45:00,18.17,18.2,18.16,18.17,621900.0,12.6464,12.6673,12.6394,12.6464,621900.0
2008-04-07 10:50:00,18.18,18.19,18.17,18.17,584100.0,12.6533,12.6603,12.6464,12.6464,584100.0
2008-04-07 10:55:00,18.17,18.19,18.17,18.18,578400.0,12.6464,12.6603,12.6464,12.6533,578400.0
2008-04-07 11:00:00,18.18,18.19,18.18,18.19,775200.0,12.6533,12.6603,12.6533,12.6603,775200.0
2008-04-07 11:05:00,18.19,18.19,18.18,18.18,470700.0,12.6603,12.6603,12.6533,12.6533,470700.0
2008-04-07 11:10:00,18.18,18.18,18.17,18.18,364800.0,12.6533,12.6533,12.6464,12.6533,364800.0
2008-04-07 11:15:00,18.17,18.17,18.15,18.17,635100.0,12.6464,12.6464,12.6325,12.6464,635100.0
2008-04-07 11:20:00,18.16,18.19,18.16,18.16,627000.0,12.6394,12.6603,12.6394,12.6394,627000.0
2008-04-07 11:25:00,18.17,18.18,18.16,18.17,312000.0,12.6464,12.6533,12.6394,12.6464,312000.0
2008-04-07 11:30:00,18.17,18.2,18.16,18.16,775500.0,12.6464,12.6673,12.6394,12.6394,775500.0
2008-04-07 11:35:00,18.17,18.18,18.17,18.18,512100.0,12.6464,12.6533,12.6464,12.6533,512100.0
2008-04-07 11:40:00,18.18,18.2,18.18,18.19,559800.0,12.6533,12.6673,12.6533,12.6603,559800.0
2008-04-07 11:45:00,18.19,18.2,18.18,18.19,327000.0,12.6603,12.6673,12.6533,12.6603,327000.0
2008-04-07 11:50:00,18.19,18.19,18.18,18.19,239100.0,12.6603,12.6603,12.6533,12.6603,239100.0
2008-04-07 11:55:00,18.19,18.21,18.18,18.21,504600.0,12.6603,12.6742,12.6533,12.6742,504600.0
2008-04-07 12:00:00,18.2,18.21,18.2,18.2,420600.0,12.6673,12.6742,12.6673,12.6673,420600.0
2008-04-07 12:05:00,18.2,18.21,18.19,18.21,327300.0,12.6673,12.6742,12.6603,12.6742,327300.0
2008-04-07 12:10:00,18.21,18.22,18.2,18.22,504300.0,12.6742,12.6812,12.6673,12.6812,504300.0
2008-04-07 12:15:00,18.22,18.23,18.21,18.23,485400.0,12.6812,12.6881,12.6742,12.6881,485400.0
2008-04-07 12:20:00,18.23,18.24,18.23,18.23,503400.0,12.6881,12.6951,12.6881,12.6881,503400.0
2008-04-07 12:25:00,18.23,18.25,18.23,18.24,288000.0,12.6881,12.7021,12.6881,12.6951,288000.0
2008-04-07 12:30:00,18.24,18.25,18.24,18.24,391800.0,12.6951,12.7021,12.6951,12.6951,391800.0
2008-04-07 12:35:00,18.24,18.26,18.24,18.25,611700.0,12.6951,12.709,12.6951,12.7021,611700.0
2008-04-07 12:40:00,18.25,18.26,18.24,18.25,464100.0,12.7021,12.709,12.6951,12.7021,464100.0
2008-04-07 12:45:00,18.25,18.25,18.22,18.23,274800.0,12.7021,12.7021,12.6812,12.6881,274800.0
2008-04-07 12:50:00,18.23,18.23,18.22,18.22,205200.0,12.6881,12.6881,12.6812,12.6812,205200.0
2008-04-07 12:55:00,18.22,18.25,18.22,18.25,284400.0,12.6812,12.7021,12.6812,12.7021,284400.0
2008-04-07 13:00:00,18.25,18.25,18.23,18.23,277500.0,12.7021,12.7021,12.6881,12.6881,277500.0
2008-04-07 13:05:00,18.23,18.24,18.22,18.23,366000.0,12.6881,12.6951,12.6812,12.6881,366000.0
2008-04-07 13:10:00,18.23,18.24,18.22,18.24,251700.0,12.6881,12.6951,12.6812,12.6951,251700.0
2008-04-07 13:15:00,18.24,18.24,18.23,18.23,164100.0,12.6951,12.6951,12.6881,12.6881,164100.0
2008-04-07 13:20:00,18.23,18.24,18.22,18.23,280200.0,12.6881,12.6951,12.6812,12.6881,280200.0
2008-04-07 13:25:00,18.23,18.25,18.22,18.24,381900.0,12.6881,12.7021,12.6812,12.6951,381900.0
2008-04-07 13:30:00,18.24,18.24,18.23,18.23,226800.0,12.6951,12.6951,12.6881,12.6881,226800.0
2008-04-07 13:35:00,18.24,18.24,18.23,18.23,420900.0,12.6951,12.6951,12.6881,12.6881,420900.0
2008-04-07 13:40:00,18.23,18.24,18.21,18.22,349800.0,12.6881,12.6951,12.6742,12.6812,349800.0
2008-04-07 13:45:00,18.22,18.23,18.21,18.23,927300.0,12.6812,12.6881,12.6742,12.6881,927300.0
2008-04-07 13:50:00,18.23,18.23,18.17,18.18,575400.0,12.6881,12.6881,12.6464,12.6533,575400.0
2008-04-07 13:55:00,18.18,18.19,18.18,18.19,431100.0,12.6533,12.6603,12.6533,12.6603,431100.0
2008-04-07 14:00:00,18.19,18.2,18.19,18.19,400800.0,12.6603,12.6673,12.6603,12.6603,400800.0
2008-04-07 14:05:00,18.19,18.21,18.19,18.2,502200.0,12.6603,12.6742,12.6603,12.6673,502200.0
2008-04-07 14:10:00,18.19,18.22,18.19,18.22,453600.0,12.6603,12.6812,12.6603,12.6812,453600.0
2008-04-07 14:15:00,18.22,18.22,18.21,18.21,241200.0,12.6812,12.6812,12.6742,12.6742,241200.0
2008-04-07 14:20:00,18.21,18.22,18.19,18.19,670200.0,12.6742,12.6812,12.6603,12.6603,670200.0
2008-04-07 14:25:00,18.19,18.2,18.16,18.17,654900.0,12.6603,12.6673,12.6394,12.6464,654900.0
2008-04-07 14:30:00,18.16,18.18,18.15,18.16,429300.0,12.6394,12.6533,12.6325,12.6394,429300.0
2008-04-07 14:35:00,18.16,18.17,18.15,18.17,515700.0,12.6394,12.6464,12.6325,12.6464,515700.0
2008-04-07 14:40:00,18.17,18.18,18.16,18.17,454200.0,12.6464,12.6533,12.6394,12.6464,454200.0
2008-04-07 14:45:00,18.17,18.18,18.16,18.17,456000.0,12.6464,12.6533,12.6394,12.6464,456000.0
2008-04-07 14:50:00,18.17,18.18,18.17,18.17,350700.0,12.6464,12.6533,12.6464,12.6464,350700.0
2008-04-07 14:55:00,18.17,18.17,18.16,18.16,476400.0,12.6464,12.6464,12.6394,12.6394,476400.0
2008-04-07 15:00:00,18.16,18.17,18.09,18.14,1525500.0,12.6394,12.6464,12.5907,12.6255,1525500.0
2008-04-07 15:05:00,18.14,18.14,18.08,18.09,1687500.0,12.6255,12.6255,12.5837,12.5907,1687500.0
2008-04-07 15:10:00,18.09,18.1,18.03,18.08,2301000.0,12.5907,12.5977,12.5489,12.5837,2301000.0
2008-04-07 15:15:00,18.08,18.09,18.07,18.09,742800.0,12.5837,12.5907,12.5768,12.5907,742800.0
2008-04-07 15:20:00,18.09,18.09,18.07,18.09,595200.0,12.5907,12.5907,12.5768,12.5907,595200.0
2008-04-07 15:25:00,18.08,18.1,18.06,18.08,958500.0,12.5837,12.5977,12.5698,12.5837,958500.0
2008-04-07 15:30:00,18.08,18.09,18.0,18.01,1887600.0,12.5837,12.5907,12.5281,12.535,1887600.0
2008-04-07 15:35:00,18.01,18.05,17.97,18.03,1746600.0,12.535,12.5629,12.5072,12.5489,1746600.0
2008-04-07 15:40:00,18.03,18.06,18.0,18.05,1542900.0,12.5489,12.5698,12.5281,12.5629,1542900.0
2008-04-07 15:45:00,18.04,18.07,18.04,18.06,1182300.0,12.5559,12.5768,12.5559,12.5698,1182300.0
2008-04-07 15:50:00,18.06,18.09,18.0,18.06,3213300.0,12.5698,12.5907,12.5281,12.5698,3213300.0
2008-04-07 15:55:00,18.06,18.1,18.04,18.07,1708800.0,12.5698,12.5977,12.5559,12.5768,1708800.0
2008-04-08 09:30:00,18.01,18.07,18.0,18.03,744000.0,12.535,12.5768,12.5281,12.5489,744000.0
2008-04-08 09:35:00,18.04,18.06,18.0,18.04,648300.0,12.5559,12.5698,12.5281,12.5559,648300.0
2008-04-08 09:40:00,18.03,18.05,18.03,18.05,590400.0,12.5489,12.5629,12.5489,12.5629,590400.0
2008-04-08 09:45:00,18.05,18.09,18.04,18.09,771600.0,12.5629,12.5907,12.5559,12.5907,771600.0
2008-04-08 09:50:00,18.09,18.14,18.09,18.14,1348500.0,12.5907,12.6255,12.5907,12.6255,1348500.0
2008-04-08 09:55:00,18.14,18.14,18.11,18.12,541800.0,12.6255,12.6255,12.6046,12.6116,541800.0
2008-04-08 10:00:00,18.12,18.16,18.1,18.15,1702500.0,12.6116,12.6394,12.5977,12.6325,1702500.0
2008-04-08 10:05:00,18.14,18.16,18.12,18.13,1194300.0,12.6255,12.6394,12.6116,12.6185,1194300.0
2008-04-08 10:10:00,18.14,18.16,18.11,18.12,738000.0,12.6255,12.6394,12.6046,12.6116,738000.0
2008-04-08 10:15:00,18.12,18.17,18.12,18.17,925200.0,12.6116,12.6464,12.6116,12.6464,925200.0
2008-04-08 10:20:00,18.17,18.19,18.15,18.16,927300.0,12.6464,12.6603,12.6325,12.6394,927300.0
2008-04-08 10:25:00,18.16,18.17,18.13,18.16,931800.0,12.6394,12.6464,12.6185,12.6394,931800.0
2008-04-08 10:30:00,18.16,18.19,18.15,18.17,558900.0,12.6394,12.6603,12.6325,12.6464,558900.0
2008-04-08 10:35:00,18.17,18.24,18.16,18.24,876000.0,12.6464,12.6951,12.6394,12.6951,876000.0
2008-04-08 10:40:00,18.24,18.28,18.23,18.25,1175700.0,12.6951,12.7229,12.6881,12.7021,1175700.0
2008-04-08 10:45:00,18.25,18.26,18.23,18.26,624000.0,12.7021,12.709,12.6881,12.709,624000.0
2008-04-08 10:50:00,18.26,18.27,18.22,18.23,1309800.0,12.709,12.716,12.6812,12.6881,1309800.0
2008-04-08 10:55:00,18.23,18.24,18.19,18.24,873600.0,12.6881,12.6951,12.6603,12.6951,873600.0
2008-04-08 11:00:00,18.24,18.24,18.21,18.23,638100.0,12.6951,12.6951,12.6742,12.6881,638100.0
2008-04-08 11:05:00,18.23,18.24,18.22,18.24,453600.0,12.6881,12.6951,12.6812,12.6951,453600.0
2008-04-08 11:10:00,18.24,18.24,18.21,18.22,466800.0,12.6951,12.6951,12.6742,12.6812,466800.0
2008-04-08 11:15:00,18.22,18.23,18.21,18.22,430800.0,12.6812,12.6881,12.6742,12.6812,430800.0
2008-04-08 11:20:00,18.22,18.22,18.2,18.22,504300.0,12.6812,12.6812,12.6673,12.6812,504300.0
2008-04-08 11:25:00,18.22,18.22,18.2,18.21,311400.0,12.6812,12.6812,12.6673,12.6742,311400.0
2008-04-08 11:30:00,18.21,18.23,18.2,18.21,522000.0,12.6742,12.6881,12.6673,12.6742,522000.0
2008-04-08 11:35:00,18.21,18.21,18.16,18.18,593700.0,12.6742,12.6742,12.6394,12.6533,593700.0
2008-04-08 11:40:00,18.18,18.18,18.15,18.16,515100.0,12.6533,12.6533,12.6325,12.6394,515100.0
2008-04-08 11:45:00,18.16,18.16,18.11,18.11,753900.0,12.6394,12.6394,12.6046,12.6046,753900.0
2008-04-08 11:50:00,18.12,18.13,18.11,18.13,328800.0,12.6116,12.6185,12.6046,12.6185,328800.0
2008-04-08 11:55:00,18.12,18.13,18.11,18.13,326700.0,12.6116,12.6185,12.6046,12.6185,326700.0
2008-04-08 12:00:00,18.13,18.16,18.13,18.15,615300.0,12.6185,12.6394,12.6185,12.6325,615300.0
2008-04-08 12:05:00,18.15,18.16,18.15,18.16,300300.0,12.6325,12.6394,12.6325,12.6394,300300.0
2008-04-08 12:10:00,18.16,18.16,18.11,18.12,412500.0,12.6394,12.6394,12.6046,12.6116,412500.0
2008-04-08 12:15:00,18.12,18.12,18.11,18.12,213600.0,12.6116,12.6116,12.6046,12.6116,213600.0
2008-04-08 12:20:00,18.12,18.13,18.11,18.12,298500.0,12.6116,12.6185,12.6046,12.6116,298500.0
2008-04-08 12:25:00,18.12,18.12,18.1,18.1,399900.0,12.6116,12.6116,12.5977,12.5977,399900.0
2008-04-08 12:30:00,18.1,18.11,18.1,18.11,362700.0,12.5977,12.6046,12.5977,12.6046,362700.0
2008-04-08 12:35:00,18.11,18.11,18.1,18.11,224100.0,12.6046,12.6046,12.5977,12.6046,224100.0
2008-04-08 12:40:00,18.11,18.12,18.1,18.11,505200.0,12.6046,12.6116,12.5977,12.6046,505200.0
2008-04-08 12:45:00,18.12,18.13,18.11,18.13,1065600.0,12.6116,12.6185,12.6046,12.6185,1065600.0
2008-04-08 12:50:00,18.14,18.14,18.12,18.14,370500.0,12.6255,12.6255,12.6116,12.6255,370500.0
2008-04-08 12:55:00,18.14,18.15,18.12,18.15,396600.0,12.6255,12.6325,12.6116,12.6325,396600.0
2008-04-08 13:00:00,18.14,18.15,18.11,18.12,462600.0,12.6255,12.6325,12.6046,12.6116,462600.0
2008-04-08 13:05:00,18.12,18.13,18.12,18.13,207000.0,12.6116,12.6185,12.6116,12.6185,207000.0
2008-04-08 13:10:00,18.12,18.14,18.11,18.12,341700.0,12.6116,12.6255,12.6046,12.6116,341700.0
2008-04-08 13:15:00,18.13,18.14,18.12,18.12,190200.0,12.6185,12.6255,12.6116,12.6116,190200.0
2008-04-08 13:20:00,18.12,18.14,18.12,18.13,151500.0,12.6116,12.6255,12.6116,12.6185,151500.0
2008-04-08 13:25:00,18.13,18.14,18.13,18.13,219300.0,12.6185,12.6255,12.6185,12.6185,219300.0
2008-04-08 13:30:00,18.13,18.14,18.13,18.13,147900.0,12.6185,12.6255,12.6185,12.6185,147900.0
2008-04-08 13:35:00,18.13,18.14,18.12,18.13,327000.0,12.6185,12.6255,12.6116,12.6185,327000.0
2008-04-08 13:40:00,18.14,18.16,18.13,18.15,282600.0,12.6255,12.6394,12.6185,12.6325,282600.0
2008-04-08 13:45:00,18.15,18.17,18.15,18.17,413700.0,12.6325,12.6464,12.6325,12.6464,413700.0
2008-04-08 13:50:00,18.17,18.18,18.16,18.17,349200.0,12.6464,12.6533,12.6394,12.6464,349200.0
2008-04-08 13:55:00,18.17,18.17,18.16,18.17,333000.0,12.6464,12.6464,12.6394,12.6464,333000.0
2008-04-08 14:00:00,18.16,18.17,18.13,18.16,598800.0,12.6394,12.6464,12.6185,12.6394,598800.0
2008-04-08 14:05:00,18.15,18.16,18.12,18.13,450000.0,12.6325,12.6394,12.6116,12.6185,450000.0
2008-04-08 14:10:00,18.13,18.15,18.12,18.15,365700.0,12.6185,12.6325,12.6116,12.6325,365700.0
2008-04-08 14:15:00,18.15,18.15,18.13,18.14,330000.0,12.6325,12.6325,12.6185,12.6255,330000.0
2008-04-08 14:20:00,18.14,18.15,18.14,18.15,389400.0,12.6255,12.6325,12.6255,12.6325,389400.0
2008-04-08 14:25:00,18.15,18.16,18.14,18.16,635400.0,12.6325,12.6394,12.6255,12.6394,635400.0
2008-04-08 14:30:00,18.16,18.17,18.13,18.14,447600.0,12.6394,12.6464,12.6185,12.6255,447600.0
2008-04-08 14:35:00,18.13,18.14,18.12,18.13,384000.0,12.6185,12.6255,12.6116,12.6185,384000.0
2008-04-08 14:40:00,18.13,18.14,18.13,18.14,261900.0,12.6185,12.6255,12.6185,12.6255,261900.0
2008-04-08 14:45:00,18.14,18.15,18.13,18.14,486300.0,12.6255,12.6325,12.6185,12.6255,486300.0
2008-04-08 14:50:00,18.14,18.15,18.13,18.13,713100.0,12.6255,12.6325,12.6185,12.6185,713100.0
2008-04-08 14:55:00,18.14,18.16,18.14,18.16,570600.0,12.6255,12.6394,12.6255,12.6394,570600.0
2008-04-08 15:00:00,18.16,18.16,18.15,18.15,610800.0,12.6394,12.6394,12.6325,12.6325,610800.0
2008-04-08 15:05:00,18.15,18.15,18.14,18.15,303900.0,12.6325,12.6325,12.6255,12.6325,303900.0
2008-04-08 15:10:00,18.15,18.15,18.14,18.15,361500.0,12.6325,12.6325,12.6255,12.6325,361500.0
2008-04-08 15:15:00,18.15,18.15,18.14,18.15,180600.0,12.6325,12.6325,12.6255,12.6325,180600.0
2008-04-08 15:20:00,18.15,18.15,18.13,18.14,444900.0,12.6325,12.6325,12.6185,12.6255,444900.0
2008-04-08 15:25:00,18.14,18.15,18.14,18.15,298200.0,12.6255,12.6325,12.6255,12.6325,298200.0
2008-04-08 15:30:00,18.15,18.16,18.13,18.13,1289100.0,12.6325,12.6394,12.6185,12.6185,1289100.0
2008-04-08 15:35:00,18.13,18.13,18.09,18.1,892500.0,12.6185,12.6185,12.5907,12.5977,892500.0
2008-04-08 15:40:00,18.1,18.12,18.09,18.12,684300.0,12.5977,12.6116,12.5907,12.6116,684300.0
2008-04-08 15:45:00,18.12,18.13,18.1,18.11,658800.0,12.6116,12.6185,12.5977,12.6046,658800.0
2008-04-08 15:50:00,18.11,18.15,18.11,18.12,857100.0,12.6046,12.6325,12.6046,12.6116,857100.0
2008-04-08 15:55:00,18.13,18.15,18.12,18.15,1119300.0,12.6185,12.6325,12.6116,12.6325,1119300.0
2008-04-09 09:30:00,18.12,18.17,18.09,18.15,555300.0,12.6116,12.6464,12.5907,12.6325,555300.0
2008-04-09 09:35:00,18.16,18.2,18.14,18.18,495900.0,12.6394,12.6673,12.6255,12.6533,495900.0
2008-04-09 09:40:00,18.14,18.16,18.12,18.14,700200.0,12.6255,12.6394,12.6116,12.6255,700200.0
2008-04-09 09:45:00,18.14,18.18,18.11,18.16,1375200.0,12.6255,12.6533,12.6046,12.6394,1375200.0
2008-04-09 09:50:00,18.16,18.17,18.13,18.14,849600.0,12.6394,12.6464,12.6185,12.6255,849600.0
2008-04-09 09:55:00,18.14,18.15,18.12,18.12,555600.0,12.6255,12.6325,12.6116,12.6116,555600.0
2008-04-09 10:00:00,18.12,18.13,18.08,18.09,602100.0,12.6116,12.6185,12.5837,12.5907,602100.0
2008-04-09 10:05:00,18.09,18.11,18.07,18.11,501300.0,12.5907,12.6046,12.5768,12.6046,501300.0
2008-04-09 10:10:00,18.11,18.13,18.11,18.11,592500.0,12.6046,12.6185,12.6046,12.6046,592500.0
2008-04-09 10:15:00,18.11,18.14,18.1,18.13,666300.0,12.6046,12.6255,12.5977,12.6185,666300.0
2008-04-09 10:20:00,18.13,18.14,18.1,18.1,339000.0,12.6185,12.6255,12.5977,12.5977,339000.0
2008-04-09 10:25:00,18.1,18.13,18.1,18.13,319500.0,12.5977,12.6185,12.5977,12.6185,319500.0
2008-04-09 10:30:00,18.13,18.13,18.03,18.04,990600.0,12.6185,12.6185,12.5489,12.5559,990600.0
2008-04-09 10:35:00,18.04,18.05,18.02,18.03,549300.0,12.5559,12.5629,12.542,12.5489,549300.0
2008-04-09 10:40:00,18.04,18.04,17.98,17.99,1040400.0,12.5559,12.5559,12.5141,12.5211,1040400.0
2008-04-09 10:45:00,17.99,18.0,17.98,17.99,661200.0,12.5211,12.5281,12.5141,12.5211,661200.0
2008-04-09 10:50:00,17.99,17.99,17.95,17.97,792900.0,12.5211,12.5211,12.4933,12.5072,792900.0
2008-04-09 10:55:00,17.97,17.99,17.96,17.98,653700.0,12.5072,12.5211,12.5002,12.5141,653700.0
2008-04-09 11:00:00,17.98,18.01,17.97,17.99,682800.0,12.5141,12.535,12.5072,12.5211,682800.0
2008-04-09 11:05:00,17.99,17.99,17.98,17.98,285600.0,12.5211,12.5211,12.5141,12.5141,285600.0
2008-04-09 11:10:00,17.98,17.99,17.98,17.98,258000.0,12.5141,12.5211,12.5141,12.5141,258000.0
2008-04-09 11:15:00,17.98,17.99,17.98,17.98,251700.0,12.5141,12.5211,12.5141,12.5141,251700.0
2008-04-09 11:20:00,17.98,17.99,17.94,17.96,851700.0,12.5141,12.5211,12.4863,12.5002,851700.0
2008-04-09 11:25:00,17.96,17.98,17.94,17.94,963300.0,12.5002,12.5141,12.4863,12.4863,963300.0
2008-04-09 11:30:00,17.94,17.95,17.91,17.93,843300.0,12.4863,12.4933,12.4654,12.4793,843300.0
2008-04-09 11:35:00,17.93,17.94,17.91,17.92,695100.0,12.4793,12.4863,12.4654,12.4724,695100.0
2008-04-09 11:40:00,17.92,17.94,17.91,17.94,738000.0,12.4724,12.4863,12.4654,12.4863,738000.0
2008-04-09 11:45:00,17.94,17.95,17.93,17.94,558600.0,12.4863,12.4933,12.4793,12.4863,558600.0
2008-04-09 11:50:00,17.94,17.94,17.93,17.93,408900.0,12.4863,12.4863,12.4793,12.4793,408900.0
2008-04-09 11:55:00,17.93,17.95,17.93,17.94,285000.0,12.4793,12.4933,12.4793,12.4863,285000.0
2008-04-09 12:00:00,17.94,17.95,17.93,17.94,380700.0,12.4863,12.4933,12.4793,12.4863,380700.0
2008-04-09 12:05:00,17.94,17.95,17.94,17.94,330900.0,12.4863,12.4933,12.4863,12.4863,330900.0
2008-04-09 12:10:00,17.95,17.95,17.93,17.95,361500.0,12.4933,12.4933,12.4793,12.4933,361500.0
2008-04-09 12:15:00,17.94,17.95,17.94,17.94,292800.0,12.4863,12.4933,12.4863,12.4863,292800.0
2008-04-09 12:20:00,17.94,17.96,17.93,17.95,426300.0,12.4863,12.5002,12.4793,12.4933,426300.0
2008-04-09 12:25:00,17.96,17.97,17.95,17.97,460800.0,12.5002,12.5072,12.4933,12.5072,460800.0
2008-04-09 12:30:00,17.97,17.99,17.97,17.98,716400.0,12.5072,12.5211,12.5072,12.5141,716400.0
2008-04-09 12:35:00,17.99,17.99,17.98,17.98,405300.0,12.5211,12.5211,12.5141,12.5141,405300.0
2008-04-09 12:40:00,17.98,17.99,17.98,17.99,310500.0,12.5141,12.5211,12.5141,12.5211,310500.0
2008-04-09 12:45:00,17.99,18.01,17.98,17.99,583200.0,12.5211,12.535,12.5141,12.5211,583200.0
2008-04-09 12:50:00,17.99,18.0,17.99,17.99,955500.0,12.5211,12.5281,12.5211,12.5211,955500.0
2008-04-09 12:55:00,17.99,18.0,17.97,17.98,999000.0,12.5211,12.5281,12.5072,12.5141,999000.0
2008-04-09 13:00:00,17.98,17.98,17.96,17.98,510000.0,12.5141,12.5141,12.5002,12.5141,510000.0
2008-04-09 13:05:00,17.98,17.98,17.95,17.98,482700.0,12.5141,12.5141,12.4933,12.5141,482700.0
2008-04-09 13:10:00,17.98,18.01,17.98,18.01,578400.0,12.5141,12.535,12.5141,12.535,578400.0
2008-04-09 13:15:00,18.0,18.02,18.0,18.01,358800.0,12.5281,12.542,12.5281,12.535,358800.0
2008-04-09 13:20:00,18.01,18.01,18.0,18.01,565800.0,12.535,12.535,12.5281,12.535,565800.0
2008-04-09 13:25:00,18.0,18.02,18.0,18.02,248400.0,12.5281,12.542,12.5281,12.542,248400.0
2008-04-09 13:30:00,18.02,18.02,18.01,18.01,362100.0,12.542,12.542,12.535,12.535,362100.0
2008-04-09 13:35:00,18.01,18.04,18.01,18.04,350700.0,12.535,12.5559,12.535,12.5559,350700.0
2008-04-09 13:40:00,18.04,18.05,18.03,18.05,461700.0,12.5559,12.5629,12.5489,12.5629,461700.0
2008-04-09 13:45:00,18.05,18.07,18.05,18.07,751200.0,12.5629,12.5768,12.5629,12.5768,751200.0
2008-04-09 13:50:00,18.06,18.1,18.06,18.1,446400.0,12.5698,12.5977,12.5698,12.5977,446400.0
2008-04-09 13:55:00,18.1,18.14,18.08,18.13,1054500.0,12.5977,12.6255,12.5837,12.6185,1054500.0
2008-04-09 14:00:00,18.13,18.13,18.08,18.11,940800.0,12.6185,12.6185,12.5837,12.6046,940800.0
2008-04-09 14:05:00,18.11,18.13,18.1,18.1,655800.0,12.6046,12.6185,12.5977,12.5977,655800.0
2008-04-09 14:10:00,18.1,18.1,18.06,18.06,578700.0,12.5977,12.5977,12.5698,12.5698,578700.0
2008-04-09 14:15:00,18.06,18.08,18.06,18.07,538500.0,12.5698,12.5837,12.5698,12.5768,538500.0
2008-04-09 14:20:00,18.07,18.1,18.06,18.06,504900.0,12.5768,12.5977,12.5698,12.5698,504900.0
2008-04-09 14:25:00,18.06,18.09,18.06,18.09,807900.0,12.5698,12.5907,12.5698,12.5907,807900.0
2008-04-09 14:30:00,18.09,18.09,18.07,18.08,481500.0,12.5907,12.5907,12.5768,12.5837,481500.0
2008-04-09 14:35:00,18.08,18.09,18.06,18.09,465600.0,12.5837,12.5907,12.5698,12.5907,465600.0
2008-04-09 14:40:00,18.09,18.11,18.09,18.1,614400.0,12.5907,12.6046,12.5907,12.5977,614400.0
2008-04-09 14:45:00,18.1,18.11,18.07,18.08,742500.0,12.5977,12.6046,12.5768,12.5837,742500.0
2008-04-09 14:50:00,18.08,18.08,18.05,18.06,997200.0,12.5837,12.5837,12.5629,12.5698,997200.0
2008-04-09 14:55:00,18.06,18.07,18.03,18.05,815100.0,12.5698,12.5768,12.5489,12.5629,815100.0
2008-04-09 15:00:00,18.05,18.06,18.02,18.04,1016700.0,12.5629,12.5698,12.542,12.5559,1016700.0
2008-04-09 15:05:00,18.04,18.06,18.03,18.04,922500.0,12.5559,12.5698,12.5489,12.5559,922500.0
2008-04-09 15:10:00,18.03,18.03,17.99,18.02,1129500.0,12.5489,12.5489,12.5211,12.542,1129500.0
2008-04-09 15:15:00,18.02,18.04,18.0,18.04,821100.0,12.542,12.5559,12.5281,12.5559,821100.0
2008-04-09 15:20:00,18.04,18.05,18.0,18.02,1304400.0,12.5559,12.5629,12.5281,12.542,1304400.0
2008-04-09 15:25:00,18.02,18.02,18.01,18.01,997500.0,12.542,12.542,12.535,12.535,997500.0
2008-04-09 15:30:00,18.01,18.03,17.99,18.01,1250700.0,12.535,12.5489,12.5211,12.535,1250700.0
2008-04-09 15:35:00,18.01,18.06,18.0,18.06,1866300.0,12.535,12.5698,12.5281,12.5698,1866300.0
2008-04-09 15:40:00,18.06,18.07,18.04,18.05,1515600.0,12.5698,12.5768,12.5559,12.5629,1515600.0
2008-04-09 15:45:00,18.04,18.06,18.01,18.01,1312800.0,12.5559,12.5698,12.535,12.535,1312800.0
2008-04-09 15:50:00,18.01,18.02,18.0,18.02,1688700.0,12.535,12.542,12.5281,12.542,1688700.0
2008-04-09 15:55:00,18.02,18.05,18.01,18.05,2469000.0,12.542,12.5629,12.535,12.5629,2469000.0
2008-04-10 09:30:00,18.18,18.25,18.17,18.24,2868900.0,12.6533,12.7021,12.6464,12.6951,2868900.0
2008-04-10 09:35:00,18.24,18.33,18.14,18.32,3409500.0,12.6951,12.7577,12.6255,12.7508,3409500.0
2008-04-10 09:40:00,18.32,18.34,18.28,18.32,3463500.0,12.7508,12.7647,12.7229,12.7508,3463500.0
2008-04-10 09:45:00,18.32,18.33,18.25,18.25,1989000.0,12.7508,12.7577,12.7021,12.7021,1989000.0
2008-04-10 09:50:00,18.25,18.27,18.19,18.19,2354100.0,12.7021,12.716,12.6603,12.6603,2354100.0
2008-04-10 09:55:00,18.19,18.22,18.15,18.18,2277600.0,12.6603,12.6812,12.6325,12.6533,2277600.0
2008-04-10 10:00:00,18.17,18.22,18.17,18.19,1310400.0,12.6464,12.6812,12.6464,12.6603,1310400.0
2008-04-10 10:05:00,18.19,18.25,18.19,18.2,2351100.0,12.6603,12.7021,12.6603,12.6673,2351100.0
2008-04-10 10:10:00,18.2,18.27,18.2,18.27,1580400.0,12.6673,12.716,12.6673,12.716,1580400.0
2008-04-10 10:15:00,18.27,18.32,18.21,18.31,1837800.0,12.716,12.7508,12.6742,12.7438,1837800.0
2008-04-10 10:20:00,18.31,18.35,18.3,18.35,2262900.0,12.7438,12.7717,12.7369,12.7717,2262900.0
2008-04-10 10:25:00,18.35,18.35,18.31,18.35,1740000.0,12.7717,12.7717,12.7438,12.7717,1740000.0
2008-04-10 10:30:00,18.35,18.35,18.31,18.31,823800.0,12.7717,12.7717,12.7438,12.7438,823800.0
2008-04-10 10:35:00,18.31,18.34,18.31,18.34,1249500.0,12.7438,12.7647,12.7438,12.7647,1249500.0
2008-04-10 10:40:00,18.34,18.36,18.34,18.35,1355700.0,12.7647,12.7786,12.7647,12.7717,1355700.0
2008-04-10 10:45:00,18.36,18.43,18.35,18.42,1492200.0,12.7786,12.8273,12.7717,12.8204,1492200.0
2008-04-10 10:50:00,18.42,18.44,18.4,18.43,1344900.0,12.8204,12.8343,12.8065,12.8273,1344900.0
2008-04-10 10:55:00,18.43,18.44,18.4,18.41,1885500.0,12.8273,12.8343,12.8065,12.8134,1885500.0
2008-04-10 11:00:00,18.41,18.41,18.37,18.37,1321200.0,12.8134,12.8134,12.7856,12.7856,1321200.0
2008-04-10 11:05:00,18.37,18.4,18.36,18.39,1341300.0,12.7856,12.8065,12.7786,12.7995,1341300.0
2008-04-10 11:10:00,18.38,18.39,18.37,18.38,1154400.0,12.7925,12.7995,12.7856,12.7925,1154400.0
2008-04-10 11:15:00,18.38,18.38,18.36,18.38,529200.0,12.7925,12.7925,12.7786,12.7925,529200.0
2008-04-10 11:20:00,18.37,18.41,18.37,18.41,969900.0,12.7856,12.8134,12.7856,12.8134,969900.0
2008-04-10 11:25:00,18.41,18.41,18.36,18.36,1176000.0,12.8134,12.8134,12.7786,12.7786,1176000.0
2008-04-10 11:30:00,18.36,18.39,18.36,18.38,1198500.0,12.7786,12.7995,12.7786,12.7925,1198500.0
2008-04-10 11:35:00,18.38,18.41,18.38,18.4,814800.0,12.7925,12.8134,12.7925,12.8065,814800.0
2008-04-10 11:40:00,18.4,18.41,18.39,18.41,556200.0,12.8065,12.8134,12.7995,12.8134,556200.0
2008-04-10 11:45:00,18.41,18.41,18.39,18.41,404700.0,12.8134,12.8134,12.7995,12.8134,404700.0
2008-04-10 11:50:00,18.4,18.42,18.4,18.42,758100.0,12.8065,12.8204,12.8065,12.8204,758100.0
2008-04-10 11:55:00,18.42,18.42,18.4,18.41,507900.0,12.8204,12.8204,12.8065,12.8134,507900.0
2008-04-10 12:00:00,18.4,18.42,18.39,18.4,607200.0,12.8065,12.8204,12.7995,12.8065,607200.0
2008-04-10 12:05:00,18.4,18.41,18.38,18.38,795300.0,12.8065,12.8134,12.7925,12.7925,795300.0
2008-04-10 12:10:00,18.38,18.4,18.38,18.38,722100.0,12.7925,12.8065,12.7925,12.7925,722100.0
2008-04-10 12:15:00,18.39,18.39,18.37,18.37,418200.0,12.7995,12.7995,12.7856,12.7856,418200.0
2008-04-10 12:20:00,18.37,18.38,18.36,18.37,1974900.0,12.7856,12.7925,12.7786,12.7856,1974900.0
2008-04-10 12:25:00,18.37,18.37,18.34,18.34,339300.0,12.7856,12.7856,12.7647,12.7647,339300.0
2008-04-10 12:30:00,18.34,18.36,18.34,18.35,646800.0,12.7647,12.7786,12.7647,12.7717,646800.0
2008-04-10 12:35:00,18.35,18.36,18.35,18.36,380700.0,12.7717,12.7786,12.7717,12.7786,380700.0
2008-04-10 12:40:00,18.36,18.36,18.34,18.36,674700.0,12.7786,12.7786,12.7647,12.7786,674700.0
2008-04-10 12:45:00,18.36,18.36,18.3,18.32,734400.0,12.7786,12.7786,12.7369,12.7508,734400.0
2008-04-10 12:50:00,18.31,18.32,18.27,18.29,559800.0,12.7438,12.7508,12.716,12.7299,559800.0
2008-04-10 12:55:00,18.29,18.3,18.25,18.26,1145400.0,12.7299,12.7369,12.7021,12.709,1145400.0
2008-04-10 13:00:00,18.26,18.29,18.26,18.27,350700.0,12.709,12.7299,12.709,12.716,350700.0
2008-04-10 13:05:00,18.27,18.31,18.26,18.3,354300.0,12.716,12.7438,12.709,12.7369,354300.0
2008-04-10 13:10:00,18.3,18.32,18.3,18.3,478200.0,12.7369,12.7508,12.7369,12.7369,478200.0
2008-04-10 13:15:00,18.31,18.31,18.28,18.29,225900.0,12.7438,12.7438,12.7229,12.7299,225900.0
2008-04-10 13:20:00,18.29,18.32,18.29,18.32,284100.0,12.7299,12.7508,12.7299,12.7508,284100.0
2008-04-10 13:25:00,18.32,18.33,18.3,18.32,477000.0,12.7508,12.7577,12.7369,12.7508,477000.0
2008-04-10 13:30:00,18.32,18.33,18.32,18.32,430500.0,12.7508,12.7577,12.7508,12.7508,430500.0
2008-04-10 13:35:00,18.32,18.34,18.32,18.33,511800.0,12.7508,12.7647,12.7508,12.7577,511800.0
2008-04-10 13:40:00,18.33,18.34,18.33,18.34,376800.0,12.7577,12.7647,12.7577,12.7647,376800.0
2008-04-10 13:45:00,18.34,18.34,18.33,18.33,391500.0,12.7647,12.7647,12.7577,12.7577,391500.0
2008-04-10 13:50:00,18.34,18.34,18.32,18.32,399900.0,12.7647,12.7647,12.7508,12.7508,399900.0
2008-04-10 13:55:00,18.32,18.33,18.3,18.3,488400.0,12.7508,12.7577,12.7369,12.7369,488400.0
2008-04-10 14:00:00,18.3,18.33,18.3,18.32,620700.0,12.7369,12.7577,12.7369,12.7508,620700.0
2008-04-10 14:05:00,18.32,18.33,18.31,18.32,725100.0,12.7508,12.7577,12.7438,12.7508,725100.0
2008-04-10 14:10:00,18.32,18.35,18.32,18.34,361800.0,12.7508,12.7717,12.7508,12.7647,361800.0
2008-04-10 14:15:00,18.34,18.35,18.3,18.33,1197000.0,12.7647,12.7717,12.7369,12.7577,1197000.0
2008-04-10 14:20:00,18.33,18.34,18.3,18.3,883200.0,12.7577,12.7647,12.7369,12.7369,883200.0
2008-04-10 14:25:00,18.3,18.3,18.27,18.28,688800.0,12.7369,12.7369,12.716,12.7229,688800.0
2008-04-10 14:30:00,18.27,18.28,18.25,18.28,625500.0,12.716,12.7229,12.7021,12.7229,625500.0
2008-04-10 14:35:00,18.28,18.28,18.27,18.28,647400.0,12.7229,12.7229,12.716,12.7229,647400.0
2008-04-10 14:40:00,18.28,18.28,18.27,18.27,521100.0,12.7229,12.7229,12.716,12.716,521100.0
2008-04-10 14:45:00,18.27,18.28,18.24,18.24,742800.0,12.716,12.7229,12.6951,12.6951,742800.0
2008-04-10 14:50:00,18.24,18.26,18.24,18.25,477900.0,12.6951,12.709,12.6951,12.7021,477900.0
2008-04-10 14:55:00,18.25,18.27,18.25,18.26,436200.0,12.7021,12.716,12.7021,12.709,436200.0
2008-04-10 15:00:00,18.25,18.26,18.25,18.26,349500.0,12.7021,12.709,12.7021,12.709,349500.0
2008-04-10 15:05:00,18.26,18.27,18.26,18.26,509400.0,12.709,12.716,12.709,12.709,509400.0
2008-04-10 15:10:00,18.26,18.28,18.24,18.24,1211400.0,12.709,12.7229,12.6951,12.6951,1211400.0
2008-04-10 15:15:00,18.24,18.27,18.24,18.26,628500.0,12.6951,12.716,12.6951,12.709,628500.0
2008-04-10 15:20:00,18.26,18.26,18.24,18.25,669600.0,12.709,12.709,12.6951,12.7021,669600.0
2008-04-10 15:25:00,18.25,18.25,18.24,18.24,500400.0,12.7021,12.7021,12.6951,12.6951,500400.0
2008-04-10 15:30:00,18.25,18.25,18.19,18.2,1391700.0,12.7021,12.7021,12.6603,12.6673,1391700.0
2008-04-10 15:35:00,18.19,18.21,18.19,18.21,762900.0,12.6603,12.6742,12.6603,12.6742,762900.0
2008-04-10 15:40:00,18.2,18.21,18.17,18.17,1578000.0,12.6673,12.6742,12.6464,12.6464,1578000.0
2008-04-10 15:45:00,18.17,18.18,18.16,18.17,1133700.0,12.6464,12.6533,12.6394,12.6464,1133700.0
2008-04-10 15:50:00,18.17,18.22,18.17,18.21,1617900.0,12.6464,12.6812,12.6464,12.6742,1617900.0
2008-04-10 15:55:00,18.22,18.23,18.18,18.22,2540100.0,12.6812,12.6881,12.6533,12.6812,2540100.0
2008-04-11 09:30:00,18.08,18.15,18.04,18.12,1714800.0,12.5837,12.6325,12.5559,12.6116,1714800.0
2008-04-11 09:35:00,18.12,18.25,18.12,18.23,821100.0,12.6116,12.7021,12.6116,12.6881,821100.0
2008-04-11 09:40:00,18.23,18.23,18.16,18.16,716700.0,12.6881,12.6881,12.6394,12.6394,716700.0
2008-04-11 09:45:00,18.16,18.22,18.16,18.21,648300.0,12.6394,12.6812,12.6394,12.6742,648300.0
2008-04-11 09:50:00,18.21,18.22,18.19,18.22,751500.0,12.6742,12.6812,12.6603,12.6812,751500.0
2008-04-11 09:55:00,18.22,18.24,18.2,18.22,1120800.0,12.6812,12.6951,12.6673,12.6812,1120800.0
2008-04-11 10:00:00,18.22,18.23,18.15,18.19,1202100.0,12.6812,12.6881,12.6325,12.6603,1202100.0
2008-04-11 10:05:00,18.19,18.19,18.14,18.14,698700.0,12.6603,12.6603,12.6255,12.6255,698700.0
2008-04-11 10:10:00,18.14,18.2,18.14,18.2,398400.0,12.6255,12.6673,12.6255,12.6673,398400.0
2008-04-11 10:15:00,18.2,18.23,18.19,18.23,449400.0,12.6673,12.6881,12.6603,12.6881,449400.0
2008-04-11 10:20:00,18.22,18.24,18.22,18.23,900000.0,12.6812,12.6951,12.6812,12.6881,900000.0
2008-04-11 10:25:00,18.23,18.27,18.23,18.27,1085700.0,12.6881,12.716,12.6881,12.716,1085700.0
2008-04-11 10:30:00,18.26,18.29,18.24,18.25,710400.0,12.709,12.7299,12.6951,12.7021,710400.0
2008-04-11 10:35:00,18.25,18.27,18.24,18.26,471300.0,12.7021,12.716,12.6951,12.709,471300.0
2008-04-11 10:40:00,18.26,18.29,18.25,18.28,837000.0,12.709,12.7299,12.7021,12.7229,837000.0
2008-04-11 10:45:00,18.28,18.32,18.28,18.32,1107600.0,12.7229,12.7508,12.7229,12.7508,1107600.0
2008-04-11 10:50:00,18.32,18.33,18.27,18.27,475800.0,12.7508,12.7577,12.716,12.716,475800.0
2008-04-11 10:55:00,18.28,18.32,18.27,18.29,1045800.0,12.7229,12.7508,12.716,12.7299,1045800.0
2008-04-11 11:00:00,18.29,18.29,18.26,18.27,1002600.0,12.7299,12.7299,12.709,12.716,1002600.0
2008-04-11 11:05:00,18.27,18.33,18.26,18.32,799200.0,12.716,12.7577,12.709,12.7508,799200.0
2008-04-11 11:10:00,18.32,18.33,18.32,18.32,1478700.0,12.7508,12.7577,12.7508,12.7508,1478700.0
2008-04-11 11:15:00,18.32,18.33,18.29,18.32,960900.0,12.7508,12.7577,12.7299,12.7508,960900.0
2008-04-11 11:20:00,18.32,18.35,18.3,18.34,1018200.0,12.7508,12.7717,12.7369,12.7647,1018200.0
2008-04-11 11:25:00,18.34,18.36,18.32,18.34,855300.0,12.7647,12.7786,12.7508,12.7647,855300.0
2008-04-11 11:30:00,18.34,18.36,18.33,18.35,630300.0,12.7647,12.7786,12.7577,12.7717,630300.0
2008-04-11 11:35:00,18.36,18.36,18.35,18.35,548100.0,12.7786,12.7786,12.7717,12.7717,548100.0
2008-04-11 11:40:00,18.35,18.37,18.34,18.37,691200.0,12.7717,12.7856,12.7647,12.7856,691200.0
2008-04-11 11:45:00,18.37,18.38,18.36,18.36,711300.0,12.7856,12.7925,12.7786,12.7786,711300.0
2008-04-11 11:50:00,18.36,18.37,18.35,18.37,763500.0,12.7786,12.7856,12.7717,12.7856,763500.0
2008-04-11 11:55:00,18.37,18.38,18.36,18.38,1000500.0,12.7856,12.7925,12.7786,12.7925,1000500.0
2008-04-11 12:00:00,18.38,18.38,18.36,18.37,681000.0,12.7925,12.7925,12.7786,12.7856,681000.0
2008-04-11 12:05:00,18.37,18.37,18.36,18.36,483000.0,12.7856,12.7856,12.7786,12.7786,483000.0
2008-04-11 12:10:00,18.36,18.36,18.34,18.34,357300.0,12.7786,12.7786,12.7647,12.7647,357300.0
2008-04-11 12:15:00,18.34,18.36,18.33,18.36,310800.0,12.7647,12.7786,12.7577,12.7786,310800.0
2008-04-11 12:20:00,18.36,18.36,18.34,18.34,598200.0,12.7786,12.7786,12.7647,12.7647,598200.0
2008-04-11 12:25:00,18.34,18.34,18.31,18.32,1122000.0,12.7647,12.7647,12.7438,12.7508,1122000.0
2008-04-11 12:30:00,18.32,18.33,18.31,18.33,486600.0,12.7508,12.7577,12.7438,12.7577,486600.0
2008-04-11 12:35:00,18.33,18.33,18.32,18.33,248700.0,12.7577,12.7577,12.7508,12.7577,248700.0
2008-04-11 12:40:00,18.33,18.35,18.33,18.33,445800.0,12.7577,12.7717,12.7577,12.7577,445800.0
2008-04-11 12:45:00,18.33,18.33,18.32,18.33,216900.0,12.7577,12.7577,12.7508,12.7577,216900.0
2008-04-11 12:50:00,18.32,18.34,18.32,18.34,575400.0,12.7508,12.7647,12.7508,12.7647,575400.0
2008-04-11 12:55:00,18.34,18.34,18.33,18.34,529800.0,12.7647,12.7647,12.7577,12.7647,529800.0
2008-04-11 13:00:00,18.34,18.34,18.33,18.34,508500.0,12.7647,12.7647,12.7577,12.7647,508500.0
2008-04-11 13:05:00,18.34,18.35,18.34,18.35,290700.0,12.7647,12.7717,12.7647,12.7717,290700.0
2008-04-11 13:10:00,18.35,18.36,18.35,18.35,405900.0,12.7717,12.7786,12.7717,12.7717,405900.0
2008-04-11 13:15:00,18.36,18.36,18.34,18.36,649200.0,12.7786,12.7786,12.7647,12.7786,649200.0
2008-04-11 13:20:00,18.36,18.36,18.34,18.35,652200.0,12.7786,12.7786,12.7647,12.7717,652200.0
2008-04-11 13:25:00,18.35,18.35,18.33,18.34,626700.0,12.7717,12.7717,12.7577,12.7647,626700.0
2008-04-11 13:30:00,18.34,18.34,18.33,18.34,638700.0,12.7647,12.7647,12.7577,12.7647,638700.0
2008-04-11 13:35:00,18.34,18.34,18.32,18.33,480900.0,12.7647,12.7647,12.7508,12.7577,480900.0
2008-04-11 13:40:00,18.33,18.34,18.32,18.32,386400.0,12.7577,12.7647,12.7508,12.7508,386400.0
2008-04-11 13:45:00,18.32,18.34,18.32,18.33,319800.0,12.7508,12.7647,12.7508,12.7577,319800.0
2008-04-11 13:50:00,18.33,18.34,18.32,18.33,501300.0,12.7577,12.7647,12.7508,12.7577,501300.0
2008-04-11 13:55:00,18.33,18.34,18.32,18.33,342000.0,12.7577,12.7647,12.7508,12.7577,342000.0
2008-04-11 14:00:00,18.33,18.34,18.33,18.34,461100.0,12.7577,12.7647,12.7577,12.7647,461100.0
2008-04-11 14:05:00,18.34,18.37,18.33,18.36,688800.0,12.7647,12.7856,12.7577,12.7786,688800.0
2008-04-11 14:10:00,18.36,18.37,18.35,18.36,840600.0,12.7786,12.7856,12.7717,12.7786,840600.0
2008-04-11 14:15:00,18.36,18.36,18.34,18.36,646500.0,12.7786,12.7786,12.7647,12.7786,646500.0
2008-04-11 14:20:00,18.36,18.37,18.36,18.36,398700.0,12.7786,12.7856,12.7786,12.7786,398700.0
2008-04-11 14:25:00,18.36,18.37,18.36,18.37,597600.0,12.7786,12.7856,12.7786,12.7856,597600.0
2008-04-11 14:30:00,18.37,18.38,18.37,18.38,388800.0,12.7856,12.7925,12.7856,12.7925,388800.0
2008-04-11 14:35:00,18.38,18.38,18.37,18.37,458100.0,12.7925,12.7925,12.7856,12.7856,458100.0
2008-04-11 14:40:00,18.37,18.37,18.34,18.34,684600.0,12.7856,12.7856,12.7647,12.7647,684600.0
2008-04-11 14:45:00,18.34,18.36,18.34,18.35,580500.0,12.7647,12.7786,12.7647,12.7717,580500.0
2008-04-11 14:50:00,18.35,18.37,18.35,18.36,363900.0,12.7717,12.7856,12.7717,12.7786,363900.0
2008-04-11 14:55:00,18.36,18.37,18.34,18.35,633000.0,12.7786,12.7856,12.7647,12.7717,633000.0
2008-04-11 15:00:00,18.35,18.35,18.32,18.33,953100.0,12.7717,12.7717,12.7508,12.7577,953100.0
2008-04-11 15:05:00,18.33,18.34,18.29,18.31,2826000.0,12.7577,12.7647,12.7299,12.7438,2826000.0
2008-04-11 15:10:00,18.31,18.32,18.3,18.31,757800.0,12.7438,12.7508,12.7369,12.7438,757800.0
2008-04-11 15:15:00,18.31,18.33,18.31,18.31,746400.0,12.7438,12.7577,12.7438,12.7438,746400.0
2008-04-11 15:20:00,18.31,18.31,18.28,18.3,748500.0,12.7438,12.7438,12.7229,12.7369,748500.0
2008-04-11 15:25:00,18.3,18.32,18.3,18.31,732000.0,12.7369,12.7508,12.7369,12.7438,732000.0
2008-04-11 15:30:00,18.31,18.31,18.29,18.3,825300.0,12.7438,12.7438,12.7299,12.7369,825300.0
2008-04-11 15:35:00,18.3,18.3,18.26,18.27,1423200.0,12.7369,12.7369,12.709,12.716,1423200.0
2008-04-11 15:40:00,18.27,18.28,18.26,18.26,983400.0,12.716,12.7229,12.709,12.709,983400.0
2008-04-11 15:45:00,18.26,18.27,18.25,18.26,1119000.0,12.709,12.716,12.7021,12.709,1119000.0
2008-04-11 15:50:00,18.26,18.29,18.25,18.29,1262700.0,12.709,12.7299,12.7021,12.7299,1262700.0
2008-04-11 15:55:00,18.29,18.31,18.27,18.27,2033400.0,12.7299,12.7438,12.716,12.716,2033400.0
2008-04-14 09:30:00,18.3,18.39,18.29,18.39,1374000.0,12.7369,12.7995,12.7299,12.7995,1374000.0
2008-04-14 09:35:00,18.39,18.44,18.39,18.42,1186800.0,12.7995,12.8343,12.7995,12.8204,1186800.0
2008-04-14 09:40:00,18.41,18.42,18.38,18.41,759900.0,12.8134,12.8204,12.7925,12.8134,759900.0
2008-04-14 09:45:00,18.41,18.41,18.4,18.41,711900.0,12.8134,12.8134,12.8065,12.8134,711900.0
2008-04-14 09:50:00,18.4,18.44,18.4,18.41,869700.0,12.8065,12.8343,12.8065,12.8134,869700.0
2008-04-14 09:55:00,18.41,18.42,18.35,18.42,841200.0,12.8134,12.8204,12.7717,12.8204,841200.0
2008-04-14 10:00:00,18.41,18.42,18.39,18.41,555300.0,12.8134,12.8204,12.7995,12.8134,555300.0
2008-04-14 10:05:00,18.4,18.4,18.34,18.35,584700.0,12.8065,12.8065,12.7647,12.7717,584700.0
2008-04-14 10:10:00,18.35,18.39,18.35,18.38,745500.0,12.7717,12.7995,12.7717,12.7925,745500.0
2008-04-14 10:15:00,18.38,18.4,18.37,18.4,540300.0,12.7925,12.8065,12.7856,12.8065,540300.0
2008-04-14 10:20:00,18.4,18.41,18.38,18.4,614400.0,12.8065,12.8134,12.7925,12.8065,614400.0
2008-04-14 10:25:00,18.39,18.41,18.39,18.4,331500.0,12.7995,12.8134,12.7995,12.8065,331500.0
2008-04-14 10:30:00,18.4,18.44,18.4,18.43,693600.0,12.8065,12.8343,12.8065,12.8273,693600.0
2008-04-14 10:35:00,18.43,18.43,18.43,18.43,464100.0,12.8273,12.8273,12.8273,12.8273,464100.0
2008-04-14 10:40:00,18.43,18.43,18.41,18.41,690000.0,12.8273,12.8273,12.8134,12.8134,690000.0
2008-04-14 10:45:00,18.41,18.41,18.36,18.37,1064700.0,12.8134,12.8134,12.7786,12.7856,1064700.0
2008-04-14 10:50:00,18.37,18.41,18.36,18.39,696300.0,12.7856,12.8134,12.7786,12.7995,696300.0
2008-04-14 10:55:00,18.39,18.43,18.38,18.42,466500.0,12.7995,12.8273,12.7925,12.8204,466500.0
2008-04-14 11:00:00,18.41,18.43,18.41,18.42,377700.0,12.8134,12.8273,12.8134,12.8204,377700.0
2008-04-14 11:05:00,18.42,18.43,18.4,18.4,635700.0,12.8204,12.8273,12.8065,12.8065,635700.0
2008-04-14 11:10:00,18.4,18.41,18.38,18.4,416400.0,12.8065,12.8134,12.7925,12.8065,416400.0
2008-04-14 11:15:00,18.4,18.42,18.39,18.41,366600.0,12.8065,12.8204,12.7995,12.8134,366600.0
2008-04-14 11:20:00,18.41,18.41,18.37,18.37,533700.0,12.8134,12.8134,12.7856,12.7856,533700.0
2008-04-14 11:25:00,18.37,18.38,18.36,18.38,460200.0,12.7856,12.7925,12.7786,12.7925,460200.0
2008-04-14 11:30:00,18.38,18.38,18.36,18.38,382800.0,12.7925,12.7925,12.7786,12.7925,382800.0
2008-04-14 11:35:00,18.38,18.39,18.37,18.39,422100.0,12.7925,12.7995,12.7856,12.7995,422100.0
2008-04-14 11:40:00,18.39,18.41,18.39,18.4,400800.0,12.7995,12.8134,12.7995,12.8065,400800.0
2008-04-14 11:45:00,18.4,18.41,18.4,18.4,232500.0,12.8065,12.8134,12.8065,12.8065,232500.0
2008-04-14 11:50:00,18.4,18.41,18.38,18.39,619800.0,12.8065,12.8134,12.7925,12.7995,619800.0
2008-04-14 11:55:00,18.39,18.41,18.39,18.41,375600.0,12.7995,12.8134,12.7995,12.8134,375600.0
2008-04-14 12:00:00,18.41,18.41,18.4,18.4,343200.0,12.8134,12.8134,12.8065,12.8065,343200.0
2008-04-14 12:05:00,18.4,18.41,18.38,18.41,417000.0,12.8065,12.8134,12.7925,12.8134,417000.0
2008-04-14 12:10:00,18.41,18.42,18.4,18.41,442500.0,12.8134,12.8204,12.8065,12.8134,442500.0
2008-04-14 12:15:00,18.41,18.42,18.41,18.41,347400.0,12.8134,12.8204,12.8134,12.8134,347400.0
2008-04-14 12:20:00,18.41,18.42,18.41,18.42,181200.0,12.8134,12.8204,12.8134,12.8204,181200.0
2008-04-14 12:25:00,18.42,18.43,18.41,18.42,512700.0,12.8204,12.8273,12.8134,12.8204,512700.0
2008-04-14 12:30:00,18.43,18.43,18.41,18.42,315300.0,12.8273,12.8273,12.8134,12.8204,315300.0
2008-04-14 12:35:00,18.42,18.43,18.42,18.42,341700.0,12.8204,12.8273,12.8204,12.8204,341700.0
2008-04-14 12:40:00,18.42,18.42,18.41,18.41,403500.0,12.8204,12.8204,12.8134,12.8134,403500.0
2008-04-14 12:45:00,18.41,18.42,18.4,18.41,376500.0,12.8134,12.8204,12.8065,12.8134,376500.0
2008-04-14 12:50:00,18.41,18.42,18.39,18.4,607500.0,12.8134,12.8204,12.7995,12.8065,607500.0
2008-04-14 12:55:00,18.39,18.4,18.39,18.4,355500.0,12.7995,12.8065,12.7995,12.8065,355500.0
2008-04-14 13:00:00,18.4,18.41,18.38,18.39,457800.0,12.8065,12.8134,12.7925,12.7995,457800.0
2008-04-14 13:05:00,18.38,18.4,18.38,18.39,350400.0,12.7925,12.8065,12.7925,12.7995,350400.0
2008-04-14 13:10:00,18.39,18.41,18.39,18.39,305700.0,12.7995,12.8134,12.7995,12.7995,305700.0
2008-04-14 13:15:00,18.39,18.4,18.38,18.39,220800.0,12.7995,12.8065,12.7925,12.7995,220800.0
2008-04-14 13:20:00,18.39,18.4,18.38,18.4,216300.0,12.7995,12.8065,12.7925,12.8065,216300.0
2008-04-14 13:25:00,18.4,18.4,18.37,18.39,570600.0,12.8065,12.8065,12.7856,12.7995,570600.0
2008-04-14 13:30:00,18.39,18.4,18.38,18.39,229500.0,12.7995,12.8065,12.7925,12.7995,229500.0
2008-04-14 13:35:00,18.39,18.4,18.39,18.4,225600.0,12.7995,12.8065,12.7995,12.8065,225600.0
2008-04-14 13:40:00,18.4,18.45,18.4,18.43,4044900.0,12.8065,12.8413,12.8065,12.8273,4044900.0
2008-04-14 13:45:00,18.43,18.43,18.39,18.39,863700.0,12.8273,12.8273,12.7995,12.7995,863700.0
2008-04-14 13:50:00,18.39,18.43,18.39,18.41,798600.0,12.7995,12.8273,12.7995,12.8134,798600.0
2008-04-14 13:55:00,18.41,18.42,18.41,18.41,363300.0,12.8134,12.8204,12.8134,12.8134,363300.0
2008-04-14 14:00:00,18.41,18.42,18.4,18.4,882900.0,12.8134,12.8204,12.8065,12.8065,882900.0
2008-04-14 14:05:00,18.4,18.41,18.39,18.39,1035300.0,12.8065,12.8134,12.7995,12.7995,1035300.0
2008-04-14 14:10:00,18.39,18.39,18.37,18.37,741600.0,12.7995,12.7995,12.7856,12.7856,741600.0
2008-04-14 14:15:00,18.37,18.38,18.35,18.36,758700.0,12.7856,12.7925,12.7717,12.7786,758700.0
2008-04-14 14:20:00,18.36,18.38,18.36,18.37,690000.0,12.7786,12.7925,12.7786,12.7856,690000.0
2008-04-14 14:25:00,18.37,18.37,18.33,18.35,915300.0,12.7856,12.7856,12.7577,12.7717,915300.0
2008-04-14 14:30:00,18.35,18.38,18.34,18.36,598200.0,12.7717,12.7925,12.7647,12.7786,598200.0
2008-04-14 14:35:00,18.36,18.39,18.36,18.38,607200.0,12.7786,12.7995,12.7786,12.7925,607200.0
2008-04-14 14:40:00,18.38,18.39,18.36,18.38,543300.0,12.7925,12.7995,12.7786,12.7925,543300.0
2008-04-14 14:45:00,18.38,18.38,18.36,18.36,259500.0,12.7925,12.7925,12.7786,12.7786,259500.0
2008-04-14 14:50:00,18.37,18.37,18.36,18.36,363900.0,12.7856,12.7856,12.7786,12.7786,363900.0
2008-04-14 14:55:00,18.36,18.37,18.36,18.37,287100.0,12.7786,12.7856,12.7786,12.7856,287100.0
2008-04-14 15:00:00,18.37,18.39,18.37,18.38,437400.0,12.7856,12.7995,12.7856,12.7925,437400.0
2008-04-14 15:05:00,18.37,18.38,18.36,18.38,404700.0,12.7856,12.7925,12.7786,12.7925,404700.0
2008-04-14 15:10:00,18.37,18.38,18.36,18.37,372300.0,12.7856,12.7925,12.7786,12.7856,372300.0
2008-04-14 15:15:00,18.37,18.4,18.37,18.39,717300.0,12.7856,12.8065,12.7856,12.7995,717300.0
2008-04-14 15:20:00,18.39,18.4,18.37,18.37,745500.0,12.7995,12.8065,12.7856,12.7856,745500.0
2008-04-14 15:25:00,18.37,18.39,18.37,18.37,625200.0,12.7856,12.7995,12.7856,12.7856,625200.0
2008-04-14 15:30:00,18.37,18.39,18.37,18.38,931500.0,12.7856,12.7995,12.7856,12.7925,931500.0
2008-04-14 15:35:00,18.38,18.39,18.38,18.39,604800.0,12.7925,12.7995,12.7925,12.7995,604800.0
2008-04-14 15:40:00,18.39,18.4,18.39,18.39,748800.0,12.7995,12.8065,12.7995,12.7995,748800.0
2008-04-14 15:45:00,18.39,18.41,18.39,18.4,607200.0,12.7995,12.8134,12.7995,12.8065,607200.0
2008-04-14 15:50:00,18.4,18.41,18.4,18.4,987900.0,12.8065,12.8134,12.8065,12.8065,987900.0
2008-04-14 15:55:00,18.4,18.41,18.37,18.39,1573500.0,12.8065,12.8134,12.7856,12.7995,1573500.0
2008-04-15 09:30:00,18.4,18.48,18.4,18.41,1411200.0,12.8065,12.8621,12.8065,12.8134,1411200.0
2008-04-15 09:35:00,18.41,18.46,18.41,18.43,1014600.0,12.8134,12.8482,12.8134,12.8273,1014600.0
2008-04-15 09:40:00,18.43,18.44,18.42,18.43,1158300.0,12.8273,12.8343,12.8204,12.8273,1158300.0
2008-04-15 09:45:00,18.44,18.49,18.43,18.49,1935600.0,12.8343,12.8691,12.8273,12.8691,1935600.0
2008-04-15 09:50:00,18.49,18.53,18.45,18.46,1338300.0,12.8691,12.8969,12.8413,12.8482,1338300.0
2008-04-15 09:55:00,18.47,18.49,18.46,18.47,502800.0,12.8552,12.8691,12.8482,12.8552,502800.0
2008-04-15 10:00:00,18.47,18.5,18.46,18.5,1038600.0,12.8552,12.8761,12.8482,12.8761,1038600.0
2008-04-15 10:05:00,18.49,18.5,18.45,18.48,2345100.0,12.8691,12.8761,12.8413,12.8621,2345100.0
2008-04-15 10:10:00,18.48,18.5,18.48,18.48,1311600.0,12.8621,12.8761,12.8621,12.8621,1311600.0
2008-04-15 10:15:00,18.49,18.51,18.48,18.5,1473900.0,12.8691,12.883,12.8621,12.8761,1473900.0
2008-04-15 10:20:00,18.5,18.53,18.5,18.53,1341600.0,12.8761,12.8969,12.8761,12.8969,1341600.0
2008-04-15 10:25:00,18.53,18.53,18.51,18.53,1069500.0,12.8969,12.8969,12.883,12.8969,1069500.0
2008-04-15 10:30:00,18.53,18.57,18.53,18.56,1149900.0,12.8969,12.9248,12.8969,12.9178,1149900.0
2008-04-15 10:35:00,18.55,18.55,18.51,18.52,1305300.0,12.9109,12.9109,12.883,12.89,1305300.0
2008-04-15 10:40:00,18.52,18.55,18.52,18.55,1033200.0,12.89,12.9109,12.89,12.9109,1033200.0
2008-04-15 10:45:00,18.55,18.56,18.54,18.54,642600.0,12.9109,12.9178,12.9039,12.9039,642600.0
2008-04-15 10:50:00,18.54,18.54,18.5,18.52,1130400.0,12.9039,12.9039,12.8761,12.89,1130400.0
2008-04-15 10:55:00,18.52,18.55,18.52,18.55,995400.0,12.89,12.9109,12.89,12.9109,995400.0
2008-04-15 11:00:00,18.55,18.55,18.54,18.55,383400.0,12.9109,12.9109,12.9039,12.9109,383400.0
2008-04-15 11:05:00,18.55,18.56,18.54,18.55,651900.0,12.9109,12.9178,12.9039,12.9109,651900.0
2008-04-15 11:10:00,18.54,18.56,18.54,18.54,871800.0,12.9039,12.9178,12.9039,12.9039,871800.0
2008-04-15 11:15:00,18.54,18.55,18.53,18.54,887400.0,12.9039,12.9109,12.8969,12.9039,887400.0
2008-04-15 11:20:00,18.54,18.57,18.53,18.56,859800.0,12.9039,12.9248,12.8969,12.9178,859800.0
2008-04-15 11:25:00,18.56,18.57,18.54,18.55,545400.0,12.9178,12.9248,12.9039,12.9109,545400.0
2008-04-15 11:30:00,18.55,18.56,18.55,18.56,389100.0,12.9109,12.9178,12.9109,12.9178,389100.0
2008-04-15 11:35:00,18.56,18.56,18.55,18.56,451500.0,12.9178,12.9178,12.9109,12.9178,451500.0
2008-04-15 11:40:00,18.55,18.56,18.55,18.56,663600.0,12.9109,12.9178,12.9109,12.9178,663600.0
2008-04-15 11:45:00,18.56,18.56,18.56,18.56,224700.0,12.9178,12.9178,12.9178,12.9178,224700.0
2008-04-15 11:50:00,18.56,18.56,18.55,18.56,431400.0,12.9178,12.9178,12.9109,12.9178,431400.0
2008-04-15 11:55:00,18.56,18.57,18.56,18.56,368400.0,12.9178,12.9248,12.9178,12.9178,368400.0
2008-04-15 12:00:00,18.56,18.56,18.56,18.56,223200.0,12.9178,12.9178,12.9178,12.9178,223200.0
2008-04-15 12:05:00,18.56,18.56,18.55,18.56,511500.0,12.9178,12.9178,12.9109,12.9178,511500.0
2008-04-15 12:10:00,18.56,18.56,18.55,18.55,428400.0,12.9178,12.9178,12.9109,12.9109,428400.0
2008-04-15 12:15:00,18.55,18.56,18.55,18.56,237300.0,12.9109,12.9178,12.9109,12.9178,237300.0
2008-04-15 12:20:00,18.56,18.58,18.56,18.57,1108200.0,12.9178,12.9317,12.9178,12.9248,1108200.0
2008-04-15 12:25:00,18.57,18.58,18.56,18.57,1107600.0,12.9248,12.9317,12.9178,12.9248,1107600.0
2008-04-15 12:30:00,18.57,18.57,18.56,18.57,1351800.0,12.9248,12.9248,12.9178,12.9248,1351800.0
2008-04-15 12:35:00,18.57,18.58,18.56,18.58,566100.0,12.9248,12.9317,12.9178,12.9317,566100.0
2008-04-15 12:40:00,18.57,18.59,18.57,18.59,1213800.0,12.9248,12.9387,12.9248,12.9387,1213800.0
2008-04-15 12:45:00,18.59,18.6,18.59,18.59,580200.0,12.9387,12.9457,12.9387,12.9387,580200.0
2008-04-15 12:50:00,18.6,18.63,18.59,18.63,1220700.0,12.9457,12.9665,12.9387,12.9665,1220700.0
2008-04-15 12:55:00,18.63,18.63,18.62,18.62,695400.0,12.9665,12.9665,12.9596,12.9596,695400.0
2008-04-15 13:00:00,18.62,18.63,18.61,18.63,662100.0,12.9596,12.9665,12.9526,12.9665,662100.0
2008-04-15 13:05:00,18.63,18.64,18.6,18.61,910800.0,12.9665,12.9735,12.9457,12.9526,910800.0
2008-04-15 13:10:00,18.61,18.63,18.6,18.62,772500.0,12.9526,12.9665,12.9457,12.9596,772500.0
2008-04-15 13:15:00,18.62,18.63,18.61,18.61,631200.0,12.9596,12.9665,12.9526,12.9526,631200.0
2008-04-15 13:20:00,18.61,18.62,18.6,18.6,432000.0,12.9526,12.9596,12.9457,12.9457,432000.0
2008-04-15 13:25:00,18.6,18.61,18.59,18.59,732600.0,12.9457,12.9526,12.9387,12.9387,732600.0
2008-04-15 13:30:00,18.59,18.62,18.59,18.61,507600.0,12.9387,12.9596,12.9387,12.9526,507600.0
2008-04-15 13:35:00,18.62,18.62,18.61,18.62,532800.0,12.9596,12.9596,12.9526,12.9596,532800.0
2008-04-15 13:40:00,18.62,18.63,18.62,18.62,494700.0,12.9596,12.9665,12.9596,12.9596,494700.0
2008-04-15 13:45:00,18.62,18.64,18.51,18.63,1688700.0,12.9596,12.9735,12.883,12.9665,1688700.0
2008-04-15 13:50:00,18.63,18.64,18.62,18.62,624300.0,12.9665,12.9735,12.9596,12.9596,624300.0
2008-04-15 13:55:00,18.62,18.63,18.62,18.63,699600.0,12.9596,12.9665,12.9596,12.9665,699600.0
2008-04-15 14:00:00,18.62,18.63,18.61,18.62,786600.0,12.9596,12.9665,12.9526,12.9596,786600.0
2008-04-15 14:05:00,18.62,18.63,18.61,18.62,565800.0,12.9596,12.9665,12.9526,12.9596,565800.0
2008-04-15 14:10:00,18.62,18.62,18.61,18.62,295500.0,12.9596,12.9596,12.9526,12.9596,295500.0
2008-04-15 14:15:00,18.62,18.63,18.62,18.62,638100.0,12.9596,12.9665,12.9596,12.9596,638100.0
2008-04-15 14:20:00,18.62,18.63,18.62,18.62,461100.0,12.9596,12.9665,12.9596,12.9596,461100.0
2008-04-15 14:25:00,18.63,18.63,18.62,18.63,826800.0,12.9665,12.9665,12.9596,12.9665,826800.0
2008-04-15 14:30:00,18.63,18.64,18.63,18.63,1133100.0,12.9665,12.9735,12.9665,12.9665,1133100.0
2008-04-15 14:35:00,18.63,18.64,18.63,18.63,606900.0,12.9665,12.9735,12.9665,12.9665,606900.0
2008-04-15 14:40:00,18.63,18.64,18.62,18.63,569700.0,12.9665,12.9735,12.9596,12.9665,569700.0
2008-04-15 14:45:00,18.63,18.64,18.63,18.64,909000.0,12.9665,12.9735,12.9665,12.9735,909000.0
2008-04-15 14:50:00,18.64,18.64,18.62,18.63,612600.0,12.9735,12.9735,12.9596,12.9665,612600.0
2008-04-15 14:55:00,18.63,18.65,18.62,18.64,1179600.0,12.9665,12.9805,12.9596,12.9735,1179600.0
2008-04-15 15:00:00,18.64,18.67,18.64,18.66,1071300.0,12.9735,12.9944,12.9735,12.9874,1071300.0
2008-04-15 15:05:00,18.66,18.67,18.65,18.65,945900.0,12.9874,12.9944,12.9805,12.9805,945900.0
2008-04-15 15:10:00,18.65,18.67,18.65,18.66,621000.0,12.9805,12.9944,12.9805,12.9874,621000.0
2008-04-15 15:15:00,18.67,18.68,18.66,18.67,1476000.0,12.9944,13.0013,12.9874,12.9944,1476000.0
2008-04-15 15:20:00,18.67,18.71,18.67,18.7,1557900.0,12.9944,13.0222,12.9944,13.0153,1557900.0
2008-04-15 15:25:00,18.7,18.71,18.68,18.7,1101000.0,13.0153,13.0222,13.0013,13.0153,1101000.0
2008-04-15 15:30:00,18.7,18.72,18.7,18.7,1334700.0,13.0153,13.0292,13.0153,13.0153,1334700.0
2008-04-15 15:35:00,18.7,18.72,18.69,18.71,1533900.0,13.0153,13.0292,13.0083,13.0222,1533900.0
2008-04-15 15:40:00,18.71,18.73,18.7,18.73,2144400.0,13.0222,13.0361,13.0153,13.0361,2144400.0
2008-04-15 15:45:00,18.73,18.73,18.72,18.72,1501800.0,13.0361,13.0361,13.0292,13.0292,1501800.0
2008-04-15 15:50:00,18.72,18.72,18.72,18.72,1776900.0,13.0292,13.0292,13.0292,13.0292,1776900.0
2008-04-15 15:55:00,18.72,18.77,18.72,18.76,2598900.0,13.0292,13.064,13.0292,13.057,2598900.0
2008-04-16 09:30:00,18.83,18.89,18.78,18.88,1307400.0,13.1057,13.1475,13.0709,13.1405,1307400.0
2008-04-16 09:35:00,18.88,18.92,18.85,18.85,2177100.0,13.1405,13.1684,13.1197,13.1197,2177100.0
2008-04-16 09:40:00,18.85,18.88,18.85,18.88,1082400.0,13.1197,13.1405,13.1197,13.1405,1082400.0
2008-04-16 09:45:00,18.88,18.95,18.88,18.93,1661400.0,13.1405,13.1893,13.1405,13.1753,1661400.0
2008-04-16 09:50:00,18.93,18.94,18.88,18.93,1907700.0,13.1753,13.1823,13.1405,13.1753,1907700.0
2008-04-16 09:55:00,18.93,18.99,18.92,18.97,2209800.0,13.1753,13.2171,13.1684,13.2032,2209800.0
2008-04-16 10:00:00,18.97,18.97,18.92,18.92,1113900.0,13.2032,13.2032,13.1684,13.1684,1113900.0
2008-04-16 10:05:00,18.92,18.95,18.89,18.91,1742100.0,13.1684,13.1893,13.1475,13.1614,1742100.0
2008-04-16 10:10:00,18.91,18.95,18.9,18.93,1411800.0,13.1614,13.1893,13.1545,13.1753,1411800.0
2008-04-16 10:15:00,18.92,18.97,18.91,18.94,1723200.0,13.1684,13.2032,13.1614,13.1823,1723200.0
2008-04-16 10:20:00,18.94,18.95,18.93,18.94,1652100.0,13.1823,13.1893,13.1753,13.1823,1652100.0
2008-04-16 10:25:00,18.93,18.97,18.93,18.94,930600.0,13.1753,13.2032,13.1753,13.1823,930600.0
2008-04-16 10:30:00,18.95,18.99,18.94,18.98,1308300.0,13.1893,13.2171,13.1823,13.2101,1308300.0
2008-04-16 10:35:00,18.98,18.98,18.91,18.92,1477800.0,13.2101,13.2101,13.1614,13.1684,1477800.0
2008-04-16 10:40:00,18.92,18.94,18.9,18.92,981300.0,13.1684,13.1823,13.1545,13.1684,981300.0
2008-04-16 10:45:00,18.92,18.95,18.92,18.95,870000.0,13.1684,13.1893,13.1684,13.1893,870000.0
2008-04-16 10:50:00,18.95,18.97,18.95,18.97,712500.0,13.1893,13.2032,13.1893,13.2032,712500.0
2008-04-16 10:55:00,18.97,18.98,18.97,18.98,468000.0,13.2032,13.2101,13.2032,13.2101,468000.0
2008-04-16 11:00:00,18.97,18.99,18.97,18.99,687900.0,13.2032,13.2171,13.2032,13.2171,687900.0
2008-04-16 11:05:00,18.99,18.99,18.93,18.94,1131600.0,13.2171,13.2171,13.1753,13.1823,1131600.0
2008-04-16 11:10:00,18.94,18.97,18.93,18.95,493800.0,13.1823,13.2032,13.1753,13.1893,493800.0
2008-04-16 11:15:00,18.95,18.97,18.95,18.96,817200.0,13.1893,13.2032,13.1893,13.1962,817200.0
2008-04-16 11:20:00,18.96,18.98,18.95,18.96,567600.0,13.1962,13.2101,13.1893,13.1962,567600.0
2008-04-16 11:25:00,18.97,18.98,18.95,18.97,811500.0,13.2032,13.2101,13.1893,13.2032,811500.0
2008-04-16 11:30:00,18.98,18.99,18.97,18.98,731700.0,13.2101,13.2171,13.2032,13.2101,731700.0
2008-04-16 11:35:00,18.98,19.0,18.98,18.99,1189800.0,13.2101,13.2241,13.2101,13.2171,1189800.0
2008-04-16 11:40:00,19.0,19.02,18.99,18.99,1630500.0,13.2241,13.238,13.2171,13.2171,1630500.0
2008-04-16 11:45:00,18.99,18.99,18.96,18.97,1044000.0,13.2171,13.2171,13.1962,13.2032,1044000.0
2008-04-16 11:50:00,18.97,18.98,18.96,18.98,1011900.0,13.2032,13.2101,13.1962,13.2101,1011900.0
2008-04-16 11:55:00,18.98,18.98,18.93,18.94,1001100.0,13.2101,13.2101,13.1753,13.1823,1001100.0
2008-04-16 12:00:00,18.93,18.95,18.79,18.95,1680300.0,13.1753,13.1893,13.0779,13.1893,1680300.0
2008-04-16 12:05:00,18.94,18.96,18.94,18.95,1045800.0,13.1823,13.1962,13.1823,13.1893,1045800.0
2008-04-16 12:10:00,18.95,18.96,18.95,18.95,533700.0,13.1893,13.1962,13.1893,13.1893,533700.0
2008-04-16 12:15:00,18.95,18.95,18.93,18.94,1275900.0,13.1893,13.1893,13.1753,13.1823,1275900.0
2008-04-16 12:20:00,18.94,18.95,18.93,18.94,768900.0,13.1823,13.1893,13.1753,13.1823,768900.0
2008-04-16 12:25:00,18.94,18.94,18.93,18.94,777900.0,13.1823,13.1823,13.1753,13.1823,777900.0
2008-04-16 12:30:00,18.94,18.95,18.93,18.94,812700.0,13.1823,13.1893,13.1753,13.1823,812700.0
2008-04-16 12:35:00,18.94,18.94,18.93,18.94,682200.0,13.1823,13.1823,13.1753,13.1823,682200.0
2008-04-16 12:40:00,18.93,18.94,18.92,18.94,1712400.0,13.1753,13.1823,13.1684,13.1823,1712400.0
2008-04-16 12:45:00,18.94,18.94,18.93,18.94,317700.0,13.1823,13.1823,13.1753,13.1823,317700.0
2008-04-16 12:50:00,18.94,18.96,18.94,18.96,527700.0,13.1823,13.1962,13.1823,13.1962,527700.0
2008-04-16 12:55:00,18.95,18.98,18.95,18.97,400500.0,13.1893,13.2101,13.1893,13.2032,400500.0
2008-04-16 13:00:00,18.97,18.99,18.94,18.95,504600.0,13.2032,13.2171,13.1823,13.1893,504600.0
2008-04-16 13:05:00,18.95,18.95,18.93,18.95,678900.0,13.1893,13.1893,13.1753,13.1893,678900.0
2008-04-16 13:10:00,18.94,18.95,18.93,18.94,452700.0,13.1823,13.1893,13.1753,13.1823,452700.0
2008-04-16 13:15:00,18.94,18.94,18.93,18.94,504300.0,13.1823,13.1823,13.1753,13.1823,504300.0
2008-04-16 13:20:00,18.94,18.94,18.92,18.93,1094400.0,13.1823,13.1823,13.1684,13.1753,1094400.0
2008-04-16 13:25:00,18.93,18.94,18.91,18.92,924600.0,13.1753,13.1823,13.1614,13.1684,924600.0
2008-04-16 13:30:00,18.92,18.92,18.91,18.92,1359000.0,13.1684,13.1684,13.1614,13.1684,1359000.0
2008-04-16 13:35:00,18.92,18.93,18.85,18.92,1890600.0,13.1684,13.1753,13.1197,13.1684,1890600.0
2008-04-16 13:40:00,18.93,18.94,18.92,18.94,408300.0,13.1753,13.1823,13.1684,13.1823,408300.0
2008-04-16 13:45:00,18.94,18.96,18.94,18.95,368100.0,13.1823,13.1962,13.1823,13.1893,368100.0
2008-04-16 13:50:00,18.95,18.96,18.92,18.94,587700.0,13.1893,13.1962,13.1684,13.1823,587700.0
2008-04-16 13:55:00,18.94,18.95,18.93,18.94,497400.0,13.1823,13.1893,13.1753,13.1823,497400.0
2008-04-16 14:00:00,18.94,18.94,18.91,18.92,919800.0,13.1823,13.1823,13.1614,13.1684,919800.0
2008-04-16 14:05:00,18.92,18.92,18.91,18.92,813900.0,13.1684,13.1684,13.1614,13.1684,813900.0
2008-04-16 14:10:00,18.92,18.92,18.9,18.9,666600.0,13.1684,13.1684,13.1545,13.1545,666600.0
2008-04-16 14:15:00,18.9,18.92,18.9,18.92,491100.0,13.1545,13.1684,13.1545,13.1684,491100.0
2008-04-16 14:20:00,18.92,18.92,18.92,18.92,495600.0,13.1684,13.1684,13.1684,13.1684,495600.0
2008-04-16 14:25:00,18.92,18.96,18.92,18.95,700200.0,13.1684,13.1962,13.1684,13.1893,700200.0
2008-04-16 14:30:00,18.95,18.96,18.95,18.95,496800.0,13.1893,13.1962,13.1893,13.1893,496800.0
2008-04-16 14:35:00,18.95,18.97,18.95,18.96,627600.0,13.1893,13.2032,13.1893,13.1962,627600.0
2008-04-16 14:40:00,18.96,18.96,18.94,18.94,540600.0,13.1962,13.1962,13.1823,13.1823,540600.0
2008-04-16 14:45:00,18.94,18.95,18.93,18.94,322800.0,13.1823,13.1893,13.1753,13.1823,322800.0
2008-04-16 14:50:00,18.94,18.97,18.94,18.96,460200.0,13.1823,13.2032,13.1823,13.1962,460200.0
2008-04-16 14:55:00,18.97,18.97,18.94,18.94,436200.0,13.2032,13.2032,13.1823,13.1823,436200.0
2008-04-16 15:00:00,18.94,18.97,18.94,18.97,768000.0,13.1823,13.2032,13.1823,13.2032,768000.0
2008-04-16 15:05:00,18.97,18.97,18.96,18.96,831000.0,13.2032,13.2032,13.1962,13.1962,831000.0
2008-04-16 15:10:00,18.96,18.97,18.96,18.97,687300.0,13.1962,13.2032,13.1962,13.2032,687300.0
2008-04-16 15:15:00,18.97,18.99,18.96,18.98,445500.0,13.2032,13.2171,13.1962,13.2101,445500.0
2008-04-16 15:20:00,18.98,18.99,18.98,18.98,676800.0,13.2101,13.2171,13.2101,13.2101,676800.0
2008-04-16 15:25:00,18.98,18.99,18.97,18.97,538500.0,13.2101,13.2171,13.2032,13.2032,538500.0
2008-04-16 15:30:00,18.98,18.98,18.95,18.96,1169700.0,13.2101,13.2101,13.1893,13.1962,1169700.0
2008-04-16 15:35:00,18.96,18.97,18.95,18.96,948000.0,13.1962,13.2032,13.1893,13.1962,948000.0
2008-04-16 15:40:00,18.97,18.99,18.96,18.99,1631700.0,13.2032,13.2171,13.1962,13.2171,1631700.0
2008-04-16 15:45:00,18.99,19.0,18.99,19.0,1878300.0,13.2171,13.2241,13.2171,13.2241,1878300.0
2008-04-16 15:50:00,19.0,19.01,18.99,19.0,3259800.0,13.2241,13.231,13.2171,13.2241,3259800.0
2008-04-16 15:55:00,19.01,19.04,19.0,19.02,4319400.0,13.231,13.2519,13.2241,13.238,4319400.0
2008-04-17 09:30:00,18.93,18.99,18.92,18.93,1311900.0,13.1753,13.2171,13.1684,13.1753,1311900.0
2008-04-17 09:35:00,18.93,18.97,18.91,18.92,1376400.0,13.1753,13.2032,13.1614,13.1684,1376400.0
2008-04-17 09:40:00,18.92,18.97,18.92,18.95,1214100.0,13.1684,13.2032,13.1684,13.1893,1214100.0
2008-04-17 09:45:00,18.95,18.95,18.93,18.94,827100.0,13.1893,13.1893,13.1753,13.1823,827100.0
2008-04-17 09:50:00,18.94,18.94,18.92,18.93,1402200.0,13.1823,13.1823,13.1684,13.1753,1402200.0
2008-04-17 09:55:00,18.93,18.93,18.85,18.87,1827600.0,13.1753,13.1753,13.1197,13.1336,1827600.0
2008-04-17 10:00:00,18.87,18.88,18.82,18.85,1833900.0,13.1336,13.1405,13.0988,13.1197,1833900.0
2008-04-17 10:05:00,18.85,18.88,18.84,18.87,855300.0,13.1197,13.1405,13.1127,13.1336,855300.0
2008-04-17 10:10:00,18.88,18.9,18.86,18.87,1504500.0,13.1405,13.1545,13.1266,13.1336,1504500.0
2008-04-17 10:15:00,18.87,18.89,18.86,18.89,1058400.0,13.1336,13.1475,13.1266,13.1475,1058400.0
2008-04-17 10:20:00,18.88,18.89,18.85,18.85,842400.0,13.1405,13.1475,13.1197,13.1197,842400.0
2008-04-17 10:25:00,18.85,18.87,18.82,18.84,1180500.0,13.1197,13.1336,13.0988,13.1127,1180500.0
2008-04-17 10:30:00,18.85,18.86,18.83,18.83,523500.0,13.1197,13.1266,13.1057,13.1057,523500.0
2008-04-17 10:35:00,18.83,18.84,18.82,18.83,1017000.0,13.1057,13.1127,13.0988,13.1057,1017000.0
2008-04-17 10:40:00,18.84,18.85,18.83,18.84,762300.0,13.1127,13.1197,13.1057,13.1127,762300.0
2008-04-17 10:45:00,18.84,18.85,18.83,18.83,898500.0,13.1127,13.1197,13.1057,13.1057,898500.0
2008-04-17 10:50:00,18.84,18.84,18.83,18.84,835500.0,13.1127,13.1127,13.1057,13.1127,835500.0
2008-04-17 10:55:00,18.83,18.84,18.83,18.84,695400.0,13.1057,13.1127,13.1057,13.1127,695400.0
2008-04-17 11:00:00,18.83,18.86,18.83,18.83,641400.0,13.1057,13.1266,13.1057,13.1057,641400.0
2008-04-17 11:05:00,18.83,18.83,18.78,18.8,843900.0,13.1057,13.1057,13.0709,13.0849,843900.0
2008-04-17 11:10:00,18.8,18.81,18.79,18.8,409500.0,13.0849,13.0918,13.0779,13.0849,409500.0
2008-04-17 11:15:00,18.81,18.82,18.8,18.82,344400.0,13.0918,13.0988,13.0849,13.0988,344400.0
2008-04-17 11:20:00,18.82,18.82,18.8,18.81,503100.0,13.0988,13.0988,13.0849,13.0918,503100.0
2008-04-17 11:25:00,18.81,18.82,18.79,18.8,459900.0,13.0918,13.0988,13.0779,13.0849,459900.0
2008-04-17 11:30:00,18.8,18.8,18.78,18.8,512700.0,13.0849,13.0849,13.0709,13.0849,512700.0
2008-04-17 11:35:00,18.8,18.82,18.79,18.8,417600.0,13.0849,13.0988,13.0779,13.0849,417600.0
2008-04-17 11:40:00,18.8,18.81,18.78,18.8,409200.0,13.0849,13.0918,13.0709,13.0849,409200.0
2008-04-17 11:45:00,18.8,18.81,18.8,18.81,246300.0,13.0849,13.0918,13.0849,13.0918,246300.0
2008-04-17 11:50:00,18.81,18.84,18.81,18.84,800400.0,13.0918,13.1127,13.0918,13.1127,800400.0
2008-04-17 11:55:00,18.83,18.84,18.8,18.8,429000.0,13.1057,13.1127,13.0849,13.0849,429000.0
2008-04-17 12:00:00,18.8,18.82,18.8,18.81,324600.0,13.0849,13.0988,13.0849,13.0918,324600.0
2008-04-17 12:05:00,18.81,18.82,18.8,18.82,200400.0,13.0918,13.0988,13.0849,13.0988,200400.0
2008-04-17 12:10:00,18.82,18.84,18.82,18.83,357900.0,13.0988,13.1127,13.0988,13.1057,357900.0
2008-04-17 12:15:00,18.83,18.84,18.82,18.82,7085700.0,13.1057,13.1127,13.0988,13.0988,7085700.0
2008-04-17 12:20:00,18.82,18.82,18.81,18.81,304800.0,13.0988,13.0988,13.0918,13.0918,304800.0
2008-04-17 12:25:00,18.81,18.82,18.8,18.81,548400.0,13.0918,13.0988,13.0849,13.0918,548400.0
2008-04-17 12:30:00,18.81,18.82,18.8,18.8,249000.0,13.0918,13.0988,13.0849,13.0849,249000.0
2008-04-17 12:35:00,18.8,18.81,18.79,18.8,217200.0,13.0849,13.0918,13.0779,13.0849,217200.0
2008-04-17 12:40:00,18.8,18.8,18.79,18.8,749700.0,13.0849,13.0849,13.0779,13.0849,749700.0
2008-04-17 12:45:00,18.79,18.8,18.78,18.78,534300.0,13.0779,13.0849,13.0709,13.0709,534300.0
2008-04-17 12:50:00,18.78,18.8,18.77,18.78,592500.0,13.0709,13.0849,13.064,13.0709,592500.0
2008-04-17 12:55:00,18.79,18.79,18.77,18.78,459900.0,13.0779,13.0779,13.064,13.0709,459900.0
2008-04-17 13:00:00,18.78,18.79,18.78,18.78,266400.0,13.0709,13.0779,13.0709,13.0709,266400.0
2008-04-17 13:05:00,18.78,18.79,18.78,18.79,263700.0,13.0709,13.0779,13.0709,13.0779,263700.0
2008-04-17 13:10:00,18.79,18.79,18.77,18.78,271800.0,13.0779,13.0779,13.064,13.0709,271800.0
2008-04-17 13:15:00,18.78,18.79,18.77,18.77,261900.0,13.0709,13.0779,13.064,13.064,261900.0
2008-04-17 13:20:00,18.77,18.77,18.76,18.77,702600.0,13.064,13.064,13.057,13.064,702600.0
2008-04-17 13:25:00,18.77,18.77,18.76,18.76,402600.0,13.064,13.064,13.057,13.057,402600.0
2008-04-17 13:30:00,18.76,18.76,18.73,18.76,621300.0,13.057,13.057,13.0361,13.057,621300.0
2008-04-17 13:35:00,18.75,18.79,18.75,18.78,637800.0,13.0501,13.0779,13.0501,13.0709,637800.0
2008-04-17 13:40:00,18.78,18.79,18.77,18.78,460200.0,13.0709,13.0779,13.064,13.0709,460200.0
2008-04-17 13:45:00,18.78,18.78,18.77,18.77,495600.0,13.0709,13.0709,13.064,13.064,495600.0
2008-04-17 13:50:00,18.77,18.78,18.77,18.77,463800.0,13.064,13.0709,13.064,13.064,463800.0
2008-04-17 13:55:00,18.77,18.78,18.77,18.78,436800.0,13.064,13.0709,13.064,13.0709,436800.0
2008-04-17 14:00:00,18.78,18.8,18.78,18.8,250200.0,13.0709,13.0849,13.0709,13.0849,250200.0
2008-04-17 14:05:00,18.79,18.8,18.79,18.79,250200.0,13.0779,13.0849,13.0779,13.0779,250200.0
2008-04-17 14:10:00,18.79,18.79,18.77,18.77,663300.0,13.0779,13.0779,13.064,13.064,663300.0
2008-04-17 14:15:00,18.77,18.77,18.76,18.77,385800.0,13.064,13.064,13.057,13.064,385800.0
2008-04-17 14:20:00,18.77,18.78,18.76,18.78,510600.0,13.064,13.0709,13.057,13.0709,510600.0
2008-04-17 14:25:00,18.78,18.79,18.77,18.78,340200.0,13.0709,13.0779,13.064,13.0709,340200.0
2008-04-17 14:30:00,18.78,18.79,18.78,18.79,401400.0,13.0709,13.0779,13.0709,13.0779,401400.0
2008-04-17 14:35:00,18.79,18.83,18.78,18.83,579000.0,13.0779,13.1057,13.0709,13.1057,579000.0
2008-04-17 14:40:00,18.83,18.84,18.82,18.83,897900.0,13.1057,13.1127,13.0988,13.1057,897900.0
2008-04-17 14:45:00,18.83,18.83,18.76,18.8,766200.0,13.1057,13.1057,13.057,13.0849,766200.0
2008-04-17 14:50:00,18.8,18.81,18.8,18.81,426900.0,13.0849,13.0918,13.0849,13.0918,426900.0
2008-04-17 14:55:00,18.81,18.81,18.8,18.8,209400.0,13.0918,13.0918,13.0849,13.0849,209400.0
2008-04-17 15:00:00,18.8,18.81,18.8,18.8,447600.0,13.0849,13.0918,13.0849,13.0849,447600.0
2008-04-17 15:05:00,18.8,18.82,18.8,18.82,515700.0,13.0849,13.0988,13.0849,13.0988,515700.0
2008-04-17 15:10:00,18.82,18.83,18.81,18.83,634500.0,13.0988,13.1057,13.0918,13.1057,634500.0
2008-04-17 15:15:00,18.82,18.83,18.82,18.83,1078800.0,13.0988,13.1057,13.0988,13.1057,1078800.0
2008-04-17 15:20:00,18.83,18.83,18.81,18.82,709200.0,13.1057,13.1057,13.0918,13.0988,709200.0
2008-04-17 15:25:00,18.82,18.84,18.82,18.83,963300.0,13.0988,13.1127,13.0988,13.1057,963300.0
2008-04-17 15:30:00,18.83,18.87,18.82,18.87,990000.0,13.1057,13.1336,13.0988,13.1336,990000.0
2008-04-17 15:35:00,18.87,18.89,18.86,18.88,782400.0,13.1336,13.1475,13.1266,13.1405,782400.0
2008-04-17 15:40:00,18.88,18.9,18.87,18.9,1165200.0,13.1405,13.1545,13.1336,13.1545,1165200.0
2008-04-17 15:45:00,18.89,18.9,18.88,18.89,944700.0,13.1475,13.1545,13.1405,13.1475,944700.0
2008-04-17 15:50:00,18.88,18.91,18.88,18.9,1084200.0,13.1405,13.1614,13.1405,13.1545,1084200.0
2008-04-17 15:55:00,18.9,18.9,18.88,18.89,1317900.0,13.1545,13.1545,13.1405,13.1475,1317900.0
2008-04-18 09:30:00,19.0,19.12,18.96,19.08,5535000.0,13.2241,13.3076,13.1962,13.2797,5535000.0
2008-04-18 09:35:00,19.08,19.09,19.02,19.08,1278900.0,13.2797,13.2867,13.238,13.2797,1278900.0
2008-04-18 09:40:00,19.08,19.09,18.99,19.03,1352100.0,13.2797,13.2867,13.2171,13.2449,1352100.0
2008-04-18 09:45:00,19.03,19.03,18.95,18.96,1187700.0,13.2449,13.2449,13.1893,13.1962,1187700.0
2008-04-18 09:50:00,18.96,18.99,18.93,18.98,1231500.0,13.1962,13.2171,13.1753,13.2101,1231500.0
2008-04-18 09:55:00,18.98,18.99,18.94,18.94,675900.0,13.2101,13.2171,13.1823,13.1823,675900.0
2008-04-18 10:00:00,18.94,18.94,18.91,18.94,1012500.0,13.1823,13.1823,13.1614,13.1823,1012500.0
2008-04-18 10:05:00,18.94,18.96,18.93,18.94,467400.0,13.1823,13.1962,13.1753,13.1823,467400.0
2008-04-18 10:10:00,18.94,18.97,18.93,18.96,521100.0,13.1823,13.2032,13.1753,13.1962,521100.0
2008-04-18 10:15:00,18.96,18.98,18.94,18.97,751500.0,13.1962,13.2101,13.1823,13.2032,751500.0
2008-04-18 10:20:00,18.97,19.01,18.97,18.99,750000.0,13.2032,13.231,13.2032,13.2171,750000.0
2008-04-18 10:25:00,18.98,18.99,18.92,18.93,692700.0,13.2101,13.2171,13.1684,13.1753,692700.0
2008-04-18 10:30:00,18.93,18.99,18.93,18.98,402000.0,13.1753,13.2171,13.1753,13.2101,402000.0
2008-04-18 10:35:00,18.98,19.03,18.98,19.03,488400.0,13.2101,13.2449,13.2101,13.2449,488400.0
2008-04-18 10:40:00,19.02,19.05,19.02,19.04,885000.0,13.238,13.2589,13.238,13.2519,885000.0
2008-04-18 10:45:00,19.04,19.04,18.99,18.99,783900.0,13.2519,13.2519,13.2171,13.2171,783900.0
2008-04-18 10:50:00,18.99,19.0,18.95,18.97,616200.0,13.2171,13.2241,13.1893,13.2032,616200.0
2008-04-18 10:55:00,18.97,18.98,18.96,18.98,291300.0,13.2032,13.2101,13.1962,13.2101,291300.0
2008-04-18 11:00:00,18.98,19.0,18.98,18.99,529200.0,13.2101,13.2241,13.2101,13.2171,529200.0
2008-04-18 11:05:00,18.99,18.99,18.9,18.9,937800.0,13.2171,13.2171,13.1545,13.1545,937800.0
2008-04-18 11:10:00,18.9,18.9,18.83,18.87,1308000.0,13.1545,13.1545,13.1057,13.1336,1308000.0
2008-04-18 11:15:00,18.87,18.87,18.83,18.85,924600.0,13.1336,13.1336,13.1057,13.1197,924600.0
2008-04-18 11:20:00,18.85,18.88,18.85,18.86,477900.0,13.1197,13.1405,13.1197,13.1266,477900.0
2008-04-18 11:25:00,18.86,18.91,18.86,18.9,470100.0,13.1266,13.1614,13.1266,13.1545,470100.0
2008-04-18 11:30:00,18.9,18.92,18.87,18.87,450600.0,13.1545,13.1684,13.1336,13.1336,450600.0
2008-04-18 11:35:00,18.87,18.87,18.85,18.86,437400.0,13.1336,13.1336,13.1197,13.1266,437400.0
2008-04-18 11:40:00,18.86,18.9,18.85,18.9,647400.0,13.1266,13.1545,13.1197,13.1545,647400.0
2008-04-18 11:45:00,18.9,18.92,18.9,18.91,467400.0,13.1545,13.1684,13.1545,13.1614,467400.0
2008-04-18 11:50:00,18.91,18.91,18.88,18.9,640800.0,13.1614,13.1614,13.1405,13.1545,640800.0
2008-04-18 11:55:00,18.9,18.92,18.89,18.9,366900.0,13.1545,13.1684,13.1475,13.1545,366900.0
2008-04-18 12:00:00,18.9,18.91,18.89,18.9,229500.0,13.1545,13.1614,13.1475,13.1545,229500.0
2008-04-18 12:05:00,18.9,18.9,18.87,18.88,548700.0,13.1545,13.1545,13.1336,13.1405,548700.0
2008-04-18 12:10:00,18.88,18.9,18.87,18.9,241500.0,13.1405,13.1545,13.1336,13.1545,241500.0
2008-04-18 12:15:00,18.9,18.92,18.89,18.92,473100.0,13.1545,13.1684,13.1475,13.1684,473100.0
2008-04-18 12:20:00,18.92,18.92,18.9,18.9,369300.0,13.1684,13.1684,13.1545,13.1545,369300.0
2008-04-18 12:25:00,18.91,18.92,18.9,18.9,321900.0,13.1614,13.1684,13.1545,13.1545,321900.0
2008-04-18 12:30:00,18.9,18.9,18.88,18.89,555300.0,13.1545,13.1545,13.1405,13.1475,555300.0
2008-04-18 12:35:00,18.89,18.89,18.85,18.85,1235400.0,13.1475,13.1475,13.1197,13.1197,1235400.0
2008-04-18 12:40:00,18.85,18.87,18.85,18.86,474900.0,13.1197,13.1336,13.1197,13.1266,474900.0
2008-04-18 12:45:00,18.86,18.87,18.85,18.85,240000.0,13.1266,13.1336,13.1197,13.1197,240000.0
2008-04-18 12:50:00,18.84,18.85,18.79,18.8,1139700.0,13.1127,13.1197,13.0779,13.0849,1139700.0
2008-04-18 12:55:00,18.8,18.81,18.78,18.8,601800.0,13.0849,13.0918,13.0709,13.0849,601800.0
2008-04-18 13:00:00,18.8,18.81,18.78,18.81,548700.0,13.0849,13.0918,13.0709,13.0918,548700.0
2008-04-18 13:05:00,18.81,18.84,18.81,18.82,706800.0,13.0918,13.1127,13.0918,13.0988,706800.0
2008-04-18 13:10:00,18.82,18.82,18.81,18.81,409500.0,13.0988,13.0988,13.0918,13.0918,409500.0
2008-04-18 13:15:00,18.81,18.82,18.8,18.81,438000.0,13.0918,13.0988,13.0849,13.0918,438000.0
2008-04-18 13:20:00,18.81,18.81,18.77,18.77,581400.0,13.0918,13.0918,13.064,13.064,581400.0
2008-04-18 13:25:00,18.77,18.8,18.77,18.8,457500.0,13.064,13.0849,13.064,13.0849,457500.0
2008-04-18 13:30:00,18.8,18.83,18.79,18.83,428400.0,13.0849,13.1057,13.0779,13.1057,428400.0
2008-04-18 13:35:00,18.82,18.83,18.77,18.79,455100.0,13.0988,13.1057,13.064,13.0779,455100.0
2008-04-18 13:40:00,18.79,18.8,18.77,18.78,415800.0,13.0779,13.0849,13.064,13.0709,415800.0
2008-04-18 13:45:00,18.77,18.78,18.77,18.77,343800.0,13.064,13.0709,13.064,13.064,343800.0
2008-04-18 13:50:00,18.77,18.78,18.77,18.77,388200.0,13.064,13.0709,13.064,13.064,388200.0
2008-04-18 13:55:00,18.77,18.78,18.76,18.78,546600.0,13.064,13.0709,13.057,13.0709,546600.0
2008-04-18 14:00:00,18.78,18.78,18.76,18.76,483900.0,13.0709,13.0709,13.057,13.057,483900.0
2008-04-18 14:05:00,18.76,18.77,18.74,18.75,583800.0,13.057,13.064,13.0431,13.0501,583800.0
2008-04-18 14:10:00,18.75,18.75,18.73,18.74,1007700.0,13.0501,13.0501,13.0361,13.0431,1007700.0
2008-04-18 14:15:00,18.74,18.77,18.73,18.77,551100.0,13.0431,13.064,13.0361,13.064,551100.0
2008-04-18 14:20:00,18.77,18.79,18.76,18.78,655500.0,13.064,13.0779,13.057,13.0709,655500.0
2008-04-18 14:25:00,18.78,18.79,18.73,18.75,705000.0,13.0709,13.0779,13.0361,13.0501,705000.0
2008-04-18 14:30:00,18.75,18.78,18.75,18.78,626400.0,13.0501,13.0709,13.0501,13.0709,626400.0
2008-04-18 14:35:00,18.78,18.78,18.76,18.77,581700.0,13.0709,13.0709,13.057,13.064,581700.0
2008-04-18 14:40:00,18.77,18.8,18.77,18.77,631800.0,13.064,13.0849,13.064,13.064,631800.0
2008-04-18 14:45:00,18.77,18.78,18.74,18.75,540600.0,13.064,13.0709,13.0431,13.0501,540600.0
2008-04-18 14:50:00,18.75,18.76,18.74,18.75,309600.0,13.0501,13.057,13.0431,13.0501,309600.0
2008-04-18 14:55:00,18.75,18.76,18.74,18.75,312300.0,13.0501,13.057,13.0431,13.0501,312300.0
2008-04-18 15:00:00,18.75,18.76,18.74,18.75,287400.0,13.0501,13.057,13.0431,13.0501,287400.0
2008-04-18 15:05:00,18.75,18.75,18.73,18.74,664200.0,13.0501,13.0501,13.0361,13.0431,664200.0
2008-04-18 15:10:00,18.75,18.77,18.74,18.77,477600.0,13.0501,13.064,13.0431,13.064,477600.0
2008-04-18 15:15:00,18.77,18.78,18.73,18.73,822000.0,13.064,13.0709,13.0361,13.0361,822000.0
2008-04-18 15:20:00,18.73,18.74,18.72,18.73,740400.0,13.0361,13.0431,13.0292,13.0361,740400.0
2008-04-18 15:25:00,18.73,18.74,18.71,18.72,654000.0,13.0361,13.0431,13.0222,13.0292,654000.0
2008-04-18 15:30:00,18.72,18.75,18.72,18.74,786000.0,13.0292,13.0501,13.0292,13.0431,786000.0
2008-04-18 15:35:00,18.74,18.74,18.71,18.73,660300.0,13.0431,13.0431,13.0222,13.0361,660300.0
2008-04-18 15:40:00,18.73,18.73,18.71,18.73,743700.0,13.0361,13.0361,13.0222,13.0361,743700.0
2008-04-18 15:45:00,18.73,18.74,18.72,18.74,873900.0,13.0361,13.0431,13.0292,13.0431,873900.0
2008-04-18 15:50:00,18.73,18.78,18.73,18.78,1392600.0,13.0361,13.0709,13.0361,13.0709,1392600.0
2008-04-18 15:55:00,18.78,18.79,18.76,18.77,2203800.0,13.0709,13.0779,13.057,13.064,2203800.0
2008-04-21 09:30:00,18.69,18.72,18.6,18.61,1274700.0,13.0083,13.0292,12.9457,12.9526,1274700.0
2008-04-21 09:35:00,18.61,18.67,18.58,18.65,1023600.0,12.9526,12.9944,12.9317,12.9805,1023600.0
2008-04-21 09:40:00,18.65,18.69,18.64,18.67,1171500.0,12.9805,13.0083,12.9735,12.9944,1171500.0
2008-04-21 09:45:00,18.67,18.72,18.67,18.71,663900.0,12.9944,13.0292,12.9944,13.0222,663900.0
2008-04-21 09:50:00,18.71,18.72,18.67,18.68,798000.0,13.0222,13.0292,12.9944,13.0013,798000.0
2008-04-21 09:55:00,18.68,18.68,18.61,18.64,789600.0,13.0013,13.0013,12.9526,12.9735,789600.0
2008-04-21 10:00:00,18.63,18.65,18.63,18.64,557400.0,12.9665,12.9805,12.9665,12.9735,557400.0
2008-04-21 10:05:00,18.64,18.68,18.64,18.67,630300.0,12.9735,13.0013,12.9735,12.9944,630300.0
2008-04-21 10:10:00,18.67,18.69,18.65,18.66,425400.0,12.9944,13.0083,12.9805,12.9874,425400.0
2008-04-21 10:15:00,18.66,18.67,18.64,18.66,506400.0,12.9874,12.9944,12.9735,12.9874,506400.0
2008-04-21 10:20:00,18.66,18.67,18.65,18.67,588600.0,12.9874,12.9944,12.9805,12.9944,588600.0
2008-04-21 10:25:00,18.67,18.67,18.64,18.66,470100.0,12.9944,12.9944,12.9735,12.9874,470100.0
2008-04-21 10:30:00,18.66,18.67,18.65,18.67,377100.0,12.9874,12.9944,12.9805,12.9944,377100.0
2008-04-21 10:35:00,18.67,18.68,18.66,18.68,565500.0,12.9944,13.0013,12.9874,13.0013,565500.0
2008-04-21 10:40:00,18.68,18.68,18.67,18.68,285300.0,13.0013,13.0013,12.9944,13.0013,285300.0
2008-04-21 10:45:00,18.68,18.68,18.66,18.67,387000.0,13.0013,13.0013,12.9874,12.9944,387000.0
2008-04-21 10:50:00,18.66,18.7,18.66,18.67,954000.0,12.9874,13.0153,12.9874,12.9944,954000.0
2008-04-21 10:55:00,18.68,18.68,18.66,18.67,459600.0,13.0013,13.0013,12.9874,12.9944,459600.0
2008-04-21 11:00:00,18.67,18.68,18.66,18.67,517500.0,12.9944,13.0013,12.9874,12.9944,517500.0
2008-04-21 11:05:00,18.67,18.68,18.67,18.68,493800.0,12.9944,13.0013,12.9944,13.0013,493800.0
2008-04-21 11:10:00,18.68,18.7,18.67,18.7,321900.0,13.0013,13.0153,12.9944,13.0153,321900.0
2008-04-21 11:15:00,18.7,18.7,18.69,18.7,363300.0,13.0153,13.0153,13.0083,13.0153,363300.0
2008-04-21 11:20:00,18.7,18.7,18.7,18.7,456300.0,13.0153,13.0153,13.0153,13.0153,456300.0
2008-04-21 11:25:00,18.7,18.71,18.69,18.7,1463100.0,13.0153,13.0222,13.0083,13.0153,1463100.0
2008-04-21 11:30:00,18.7,18.71,18.67,18.69,703800.0,13.0153,13.0222,12.9944,13.0083,703800.0
2008-04-21 11:35:00,18.69,18.71,18.69,18.7,738300.0,13.0083,13.0222,13.0083,13.0153,738300.0
2008-04-21 11:40:00,18.7,18.7,18.69,18.7,614700.0,13.0153,13.0153,13.0083,13.0153,614700.0
2008-04-21 11:45:00,18.7,18.71,18.7,18.7,534000.0,13.0153,13.0222,13.0153,13.0153,534000.0
2008-04-21 11:50:00,18.71,18.73,18.7,18.72,565500.0,13.0222,13.0361,13.0153,13.0292,565500.0
2008-04-21 11:55:00,18.72,18.73,18.71,18.71,528600.0,13.0292,13.0361,13.0222,13.0222,528600.0
2008-04-21 12:00:00,18.72,18.73,18.71,18.71,403200.0,13.0292,13.0361,13.0222,13.0222,403200.0
2008-04-21 12:05:00,18.72,18.72,18.7,18.7,338700.0,13.0292,13.0292,13.0153,13.0153,338700.0
2008-04-21 12:10:00,18.7,18.7,18.7,18.7,284100.0,13.0153,13.0153,13.0153,13.0153,284100.0
2008-04-21 12:15:00,18.7,18.71,18.69,18.71,311100.0,13.0153,13.0222,13.0083,13.0222,311100.0
2008-04-21 12:20:00,18.71,18.73,18.71,18.73,183000.0,13.0222,13.0361,13.0222,13.0361,183000.0
2008-04-21 12:25:00,18.73,18.73,18.72,18.73,324600.0,13.0361,13.0361,13.0292,13.0361,324600.0
2008-04-21 12:30:00,18.73,18.73,18.73,18.73,133200.0,13.0361,13.0361,13.0361,13.0361,133200.0
2008-04-21 12:35:00,18.73,18.73,18.72,18.73,342600.0,13.0361,13.0361,13.0292,13.0361,342600.0
2008-04-21 12:40:00,18.73,18.74,18.72,18.74,304500.0,13.0361,13.0431,13.0292,13.0431,304500.0
2008-04-21 12:45:00,18.74,18.74,18.73,18.73,296400.0,13.0431,13.0431,13.0361,13.0361,296400.0
2008-04-21 12:50:00,18.73,18.73,18.72,18.72,375600.0,13.0361,13.0361,13.0292,13.0292,375600.0
2008-04-21 12:55:00,18.72,18.73,18.72,18.73,192000.0,13.0292,13.0361,13.0292,13.0361,192000.0
2008-04-21 13:00:00,18.73,18.73,18.73,18.73,176400.0,13.0361,13.0361,13.0361,13.0361,176400.0
2008-04-21 13:05:00,18.73,18.74,18.73,18.74,300600.0,13.0361,13.0431,13.0361,13.0431,300600.0
2008-04-21 13:10:00,18.74,18.74,18.73,18.74,218400.0,13.0431,13.0431,13.0361,13.0431,218400.0
2008-04-21 13:15:00,18.73,18.74,18.72,18.73,356400.0,13.0361,13.0431,13.0292,13.0361,356400.0
2008-04-21 13:20:00,18.73,18.75,18.73,18.75,320400.0,13.0361,13.0501,13.0361,13.0501,320400.0
2008-04-21 13:25:00,18.75,18.75,18.74,18.74,217500.0,13.0501,13.0501,13.0431,13.0431,217500.0
2008-04-21 13:30:00,18.74,18.75,18.73,18.73,331800.0,13.0431,13.0501,13.0361,13.0361,331800.0
2008-04-21 13:35:00,18.73,18.74,18.72,18.73,817500.0,13.0361,13.0431,13.0292,13.0361,817500.0
2008-04-21 13:40:00,18.73,18.74,18.72,18.73,366300.0,13.0361,13.0431,13.0292,13.0361,366300.0
2008-04-21 13:45:00,18.73,18.73,18.72,18.73,234900.0,13.0361,13.0361,13.0292,13.0361,234900.0
2008-04-21 13:50:00,18.73,18.73,18.71,18.72,245100.0,13.0361,13.0361,13.0222,13.0292,245100.0
2008-04-21 13:55:00,18.72,18.72,18.71,18.72,390600.0,13.0292,13.0292,13.0222,13.0292,390600.0
2008-04-21 14:00:00,18.72,18.73,18.71,18.72,266100.0,13.0292,13.0361,13.0222,13.0292,266100.0
2008-04-21 14:05:00,18.72,18.73,18.72,18.73,276300.0,13.0292,13.0361,13.0292,13.0361,276300.0
2008-04-21 14:10:00,18.73,18.74,18.7,18.7,568200.0,13.0361,13.0431,13.0153,13.0153,568200.0
2008-04-21 14:15:00,18.7,18.71,18.7,18.7,597900.0,13.0153,13.0222,13.0153,13.0153,597900.0
2008-04-21 14:20:00,18.71,18.71,18.65,18.66,1044900.0,13.0222,13.0222,12.9805,12.9874,1044900.0
2008-04-21 14:25:00,18.67,18.67,18.66,18.67,326100.0,12.9944,12.9944,12.9874,12.9944,326100.0
2008-04-21 14:30:00,18.67,18.71,18.67,18.7,474900.0,12.9944,13.0222,12.9944,13.0153,474900.0
2008-04-21 14:35:00,18.7,18.71,18.69,18.69,274200.0,13.0153,13.0222,13.0083,13.0083,274200.0
2008-04-21 14:40:00,18.69,18.7,18.68,18.7,290700.0,13.0083,13.0153,13.0013,13.0153,290700.0
2008-04-21 14:45:00,18.7,18.72,18.69,18.7,567000.0,13.0153,13.0292,13.0083,13.0153,567000.0
2008-04-21 14:50:00,18.7,18.72,18.69,18.71,378600.0,13.0153,13.0292,13.0083,13.0222,378600.0
2008-04-21 14:55:00,18.72,18.73,18.71,18.72,447300.0,13.0292,13.0361,13.0222,13.0292,447300.0
2008-04-21 15:00:00,18.72,18.76,18.72,18.75,622500.0,13.0292,13.057,13.0292,13.0501,622500.0
2008-04-21 15:05:00,18.76,18.76,18.73,18.74,531900.0,13.057,13.057,13.0361,13.0431,531900.0
2008-04-21 15:10:00,18.74,18.75,18.74,18.74,301800.0,13.0431,13.0501,13.0431,13.0431,301800.0
2008-04-21 15:15:00,18.74,18.77,18.74,18.75,720300.0,13.0431,13.064,13.0431,13.0501,720300.0
2008-04-21 15:20:00,18.75,18.76,18.73,18.75,571200.0,13.0501,13.057,13.0361,13.0501,571200.0
2008-04-21 15:25:00,18.75,18.77,18.74,18.76,594300.0,13.0501,13.064,13.0431,13.057,594300.0
2008-04-21 15:30:00,18.76,18.77,18.75,18.76,490200.0,13.057,13.064,13.0501,13.057,490200.0
2008-04-21 15:35:00,18.77,18.77,18.76,18.77,638700.0,13.064,13.064,13.057,13.064,638700.0
2008-04-21 15:40:00,18.77,18.79,18.77,18.79,606600.0,13.064,13.0779,13.064,13.0779,606600.0
2008-04-21 15:45:00,18.79,18.82,18.79,18.82,576300.0,13.0779,13.0988,13.0779,13.0988,576300.0
2008-04-21 15:50:00,18.82,18.83,18.79,18.8,1472700.0,13.0988,13.1057,13.0779,13.0849,1472700.0
2008-04-21 15:55:00,18.8,18.81,18.77,18.77,1676100.0,13.0849,13.0918,13.064,13.064,1676100.0
2008-04-22 09:30:00,18.75,18.76,18.7,18.7,612000.0,13.0501,13.057,13.0153,13.0153,612000.0
2008-04-22 09:35:00,18.7,18.74,18.69,18.71,608400.0,13.0153,13.0431,13.0083,13.0222,608400.0
2008-04-22 09:40:00,18.71,18.71,18.7,18.7,536400.0,13.0222,13.0222,13.0153,13.0153,536400.0
2008-04-22 09:45:00,18.7,18.71,18.7,18.7,503100.0,13.0153,13.0222,13.0153,13.0153,503100.0
2008-04-22 09:50:00,18.7,18.71,18.69,18.69,708900.0,13.0153,13.0222,13.0083,13.0083,708900.0
2008-04-22 09:55:00,18.69,18.72,18.68,18.71,608100.0,13.0083,13.0292,13.0013,13.0222,608100.0
2008-04-22 10:00:00,18.71,18.74,18.7,18.73,688500.0,13.0222,13.0431,13.0153,13.0361,688500.0
2008-04-22 10:05:00,18.73,18.74,18.7,18.72,554100.0,13.0361,13.0431,13.0153,13.0292,554100.0
2008-04-22 10:10:00,18.72,18.73,18.71,18.73,519000.0,13.0292,13.0361,13.0222,13.0361,519000.0
2008-04-22 10:15:00,18.73,18.73,18.7,18.7,363600.0,13.0361,13.0361,13.0153,13.0153,363600.0
2008-04-22 10:20:00,18.7,18.7,18.67,18.68,495600.0,13.0153,13.0153,12.9944,13.0013,495600.0
2008-04-22 10:25:00,18.68,18.69,18.67,18.67,394200.0,13.0013,13.0083,12.9944,12.9944,394200.0
2008-04-22 10:30:00,18.67,18.68,18.65,18.67,617700.0,12.9944,13.0013,12.9805,12.9944,617700.0
2008-04-22 10:35:00,18.67,18.69,18.66,18.68,488700.0,12.9944,13.0083,12.9874,13.0013,488700.0
2008-04-22 10:40:00,18.68,18.7,18.68,18.7,211800.0,13.0013,13.0153,13.0013,13.0153,211800.0
2008-04-22 10:45:00,18.7,18.73,18.7,18.73,317100.0,13.0153,13.0361,13.0153,13.0361,317100.0
2008-04-22 10:50:00,18.72,18.75,18.71,18.73,603600.0,13.0292,13.0501,13.0222,13.0361,603600.0
2008-04-22 10:55:00,18.73,18.75,18.71,18.75,351900.0,13.0361,13.0501,13.0222,13.0501,351900.0
2008-04-22 11:00:00,18.75,18.77,18.73,18.74,555000.0,13.0501,13.064,13.0361,13.0431,555000.0
2008-04-22 11:05:00,18.74,18.75,18.7,18.71,437700.0,13.0431,13.0501,13.0153,13.0222,437700.0
2008-04-22 11:10:00,18.71,18.73,18.7,18.72,357600.0,13.0222,13.0361,13.0153,13.0292,357600.0
2008-04-22 11:15:00,18.72,18.75,18.71,18.73,414600.0,13.0292,13.0501,13.0222,13.0361,414600.0
2008-04-22 11:20:00,18.73,18.74,18.7,18.71,734400.0,13.0361,13.0431,13.0153,13.0222,734400.0
2008-04-22 11:25:00,18.7,18.74,18.7,18.72,434400.0,13.0153,13.0431,13.0153,13.0292,434400.0
2008-04-22 11:30:00,18.72,18.74,18.71,18.71,289500.0,13.0292,13.0431,13.0222,13.0222,289500.0
2008-04-22 11:35:00,18.71,18.73,18.71,18.72,321900.0,13.0222,13.0361,13.0222,13.0292,321900.0
2008-04-22 11:40:00,18.72,18.73,18.71,18.73,342000.0,13.0292,13.0361,13.0222,13.0361,342000.0
2008-04-22 11:45:00,18.72,18.73,18.69,18.69,738300.0,13.0292,13.0361,13.0083,13.0083,738300.0
2008-04-22 11:50:00,18.69,18.7,18.66,18.66,1131000.0,13.0083,13.0153,12.9874,12.9874,1131000.0
2008-04-22 11:55:00,18.66,18.67,18.64,18.66,610800.0,12.9874,12.9944,12.9735,12.9874,610800.0
2008-04-22 12:00:00,18.66,18.68,18.66,18.66,561600.0,12.9874,13.0013,12.9874,12.9874,561600.0
2008-04-22 12:05:00,18.66,18.67,18.65,18.65,274800.0,12.9874,12.9944,12.9805,12.9805,274800.0
2008-04-22 12:10:00,18.65,18.68,18.65,18.67,618000.0,12.9805,13.0013,12.9805,12.9944,618000.0
2008-04-22 12:15:00,18.67,18.7,18.66,18.68,517800.0,12.9944,13.0153,12.9874,13.0013,517800.0
2008-04-22 12:20:00,18.68,18.68,18.65,18.65,405000.0,13.0013,13.0013,12.9805,12.9805,405000.0
2008-04-22 12:25:00,18.65,18.65,18.63,18.65,754200.0,12.9805,12.9805,12.9665,12.9805,754200.0
2008-04-22 12:30:00,18.65,18.66,18.62,18.63,504000.0,12.9805,12.9874,12.9596,12.9665,504000.0
2008-04-22 12:35:00,18.63,18.63,18.61,18.63,321000.0,12.9665,12.9665,12.9526,12.9665,321000.0
2008-04-22 12:40:00,18.63,18.64,18.62,18.63,284400.0,12.9665,12.9735,12.9596,12.9665,284400.0
2008-04-22 12:45:00,18.63,18.63,18.62,18.63,482700.0,12.9665,12.9665,12.9596,12.9665,482700.0
2008-04-22 12:50:00,18.63,18.65,18.63,18.65,411900.0,12.9665,12.9805,12.9665,12.9805,411900.0
2008-04-22 12:55:00,18.64,18.65,18.63,18.64,364200.0,12.9735,12.9805,12.9665,12.9735,364200.0
2008-04-22 13:00:00,18.64,18.72,18.63,18.66,562200.0,12.9735,13.0292,12.9665,12.9874,562200.0
2008-04-22 13:05:00,18.66,18.69,18.66,18.67,417900.0,12.9874,13.0083,12.9874,12.9944,417900.0
2008-04-22 13:10:00,18.67,18.68,18.66,18.68,234300.0,12.9944,13.0013,12.9874,13.0013,234300.0
2008-04-22 13:15:00,18.68,18.69,18.67,18.68,265800.0,13.0013,13.0083,12.9944,13.0013,265800.0
2008-04-22 13:20:00,18.68,18.69,18.67,18.67,222000.0,13.0013,13.0083,12.9944,12.9944,222000.0
2008-04-22 13:25:00,18.67,18.7,18.67,18.7,360600.0,12.9944,13.0153,12.9944,13.0153,360600.0
2008-04-22 13:30:00,18.7,18.71,18.69,18.7,321300.0,13.0153,13.0222,13.0083,13.0153,321300.0
2008-04-22 13:35:00,18.69,18.71,18.68,18.69,261000.0,13.0083,13.0222,13.0013,13.0083,261000.0
2008-04-22 13:40:00,18.68,18.7,18.68,18.7,571500.0,13.0013,13.0153,13.0013,13.0153,571500.0
2008-04-22 13:45:00,18.69,18.71,18.69,18.7,290700.0,13.0083,13.0222,13.0083,13.0153,290700.0
2008-04-22 13:50:00,18.7,18.72,18.7,18.71,442800.0,13.0153,13.0292,13.0153,13.0222,442800.0
2008-04-22 13:55:00,18.71,18.73,18.71,18.73,494100.0,13.0222,13.0361,13.0222,13.0361,494100.0
2008-04-22 14:00:00,18.73,18.74,18.7,18.72,560100.0,13.0361,13.0431,13.0153,13.0292,560100.0
2008-04-22 14:05:00,18.72,18.74,18.71,18.74,864600.0,13.0292,13.0431,13.0222,13.0431,864600.0
2008-04-22 14:10:00,18.73,18.75,18.73,18.73,544800.0,13.0361,13.0501,13.0361,13.0361,544800.0
2008-04-22 14:15:00,18.73,18.74,18.72,18.73,492300.0,13.0361,13.0431,13.0292,13.0361,492300.0
2008-04-22 14:20:00,18.73,18.77,18.72,18.77,666600.0,13.0361,13.064,13.0292,13.064,666600.0
2008-04-22 14:25:00,18.77,18.78,18.75,18.78,847500.0,13.064,13.0709,13.0501,13.0709,847500.0
2008-04-22 14:30:00,18.78,18.82,18.78,18.8,852600.0,13.0709,13.0988,13.0709,13.0849,852600.0
2008-04-22 14:35:00,18.8,18.82,18.78,18.79,865500.0,13.0849,13.0988,13.0709,13.0779,865500.0
2008-04-22 14:40:00,18.79,18.81,18.78,18.79,519300.0,13.0779,13.0918,13.0709,13.0779,519300.0
2008-04-22 14:45:00,18.78,18.8,18.78,18.79,535500.0,13.0709,13.0849,13.0709,13.0779,535500.0
2008-04-22 14:50:00,18.79,18.79,18.75,18.75,915000.0,13.0779,13.0779,13.0501,13.0501,915000.0
2008-04-22 14:55:00,18.75,18.75,18.71,18.75,830700.0,13.0501,13.0501,13.0222,13.0501,830700.0
2008-04-22 15:00:00,18.75,18.76,18.75,18.76,375000.0,13.0501,13.057,13.0501,13.057,375000.0
2008-04-22 15:05:00,18.76,18.78,18.75,18.77,537300.0,13.057,13.0709,13.0501,13.064,537300.0
2008-04-22 15:10:00,18.77,18.77,18.75,18.76,594600.0,13.064,13.064,13.0501,13.057,594600.0
2008-04-22 15:15:00,18.76,18.77,18.75,18.77,530700.0,13.057,13.064,13.0501,13.064,530700.0
2008-04-22 15:20:00,18.77,18.79,18.77,18.78,747000.0,13.064,13.0779,13.064,13.0709,747000.0
2008-04-22 15:25:00,18.78,18.79,18.75,18.78,731100.0,13.0709,13.0779,13.0501,13.0709,731100.0
2008-04-22 15:30:00,18.78,18.78,18.76,18.77,479400.0,13.0709,13.0709,13.057,13.064,479400.0
2008-04-22 15:35:00,18.77,18.8,18.76,18.79,533100.0,13.064,13.0849,13.057,13.0779,533100.0
2008-04-22 15:40:00,18.79,18.79,18.78,18.79,444900.0,13.0779,13.0779,13.0709,13.0779,444900.0
2008-04-22 15:45:00,18.79,18.81,18.77,18.81,548100.0,13.0779,13.0918,13.064,13.0918,548100.0
2008-04-22 15:50:00,18.8,18.85,18.8,18.84,1248600.0,13.0849,13.1197,13.0849,13.1127,1248600.0
2008-04-22 15:55:00,18.84,18.85,18.83,18.85,1040400.0,13.1127,13.1197,13.1057,13.1197,1040400.0
2008-04-23 09:30:00,18.77,18.86,18.77,18.86,950400.0,13.064,13.1266,13.064,13.1266,950400.0
2008-04-23 09:35:00,18.86,18.89,18.84,18.86,792300.0,13.1266,13.1475,13.1127,13.1266,792300.0
2008-04-23 09:40:00,18.86,18.86,18.8,18.8,808200.0,13.1266,13.1266,13.0849,13.0849,808200.0
2008-04-23 09:45:00,18.8,18.84,18.8,18.82,910500.0,13.0849,13.1127,13.0849,13.0988,910500.0
2008-04-23 09:50:00,18.82,18.82,18.81,18.81,853200.0,13.0988,13.0988,13.0918,13.0918,853200.0
2008-04-23 09:55:00,18.82,18.86,18.8,18.83,988800.0,13.0988,13.1266,13.0849,13.1057,988800.0
2008-04-23 10:00:00,18.83,18.84,18.81,18.82,1184700.0,13.1057,13.1127,13.0918,13.0988,1184700.0
2008-04-23 10:05:00,18.82,18.88,18.82,18.86,1061400.0,13.0988,13.1405,13.0988,13.1266,1061400.0
2008-04-23 10:10:00,18.86,18.88,18.86,18.88,591300.0,13.1266,13.1405,13.1266,13.1405,591300.0
2008-04-23 10:15:00,18.88,18.94,18.88,18.91,1205700.0,13.1405,13.1823,13.1405,13.1614,1205700.0
2008-04-23 10:20:00,18.92,18.95,18.91,18.92,528900.0,13.1684,13.1893,13.1614,13.1684,528900.0
2008-04-23 10:25:00,18.92,18.99,18.92,18.99,634800.0,13.1684,13.2171,13.1684,13.2171,634800.0
2008-04-23 10:30:00,18.99,19.0,18.95,18.95,693600.0,13.2171,13.2241,13.1893,13.1893,693600.0
2008-04-23 10:35:00,18.95,19.0,18.95,19.0,794100.0,13.1893,13.2241,13.1893,13.2241,794100.0
2008-04-23 10:40:00,19.0,19.04,19.0,19.01,1248300.0,13.2241,13.2519,13.2241,13.231,1248300.0
2008-04-23 10:45:00,19.01,19.03,19.0,19.02,824100.0,13.231,13.2449,13.2241,13.238,824100.0
2008-04-23 10:50:00,19.02,19.07,19.01,19.06,983400.0,13.238,13.2728,13.231,13.2658,983400.0
2008-04-23 10:55:00,19.06,19.09,19.03,19.03,1050900.0,13.2658,13.2867,13.2449,13.2449,1050900.0
2008-04-23 11:00:00,19.04,19.07,19.02,19.05,710400.0,13.2519,13.2728,13.238,13.2589,710400.0
2008-04-23 11:05:00,19.05,19.07,19.03,19.03,666900.0,13.2589,13.2728,13.2449,13.2449,666900.0
2008-04-23 11:10:00,19.03,19.05,19.02,19.04,583500.0,13.2449,13.2589,13.238,13.2519,583500.0
2008-04-23 11:15:00,19.04,19.05,19.0,19.0,406500.0,13.2519,13.2589,13.2241,13.2241,406500.0
2008-04-23 11:20:00,19.0,19.01,18.99,19.0,566400.0,13.2241,13.231,13.2171,13.2241,566400.0
2008-04-23 11:25:00,19.0,19.01,18.99,19.0,410100.0,13.2241,13.231,13.2171,13.2241,410100.0
2008-04-23 11:30:00,19.01,19.01,18.98,18.99,387600.0,13.231,13.231,13.2101,13.2171,387600.0
2008-04-23 11:35:00,18.99,19.01,18.98,19.0,404400.0,13.2171,13.231,13.2101,13.2241,404400.0
2008-04-23 11:40:00,19.0,19.01,19.0,19.01,430800.0,13.2241,13.231,13.2241,13.231,430800.0
2008-04-23 11:45:00,19.01,19.02,19.01,19.02,234300.0,13.231,13.238,13.231,13.238,234300.0
2008-04-23 11:50:00,19.02,19.02,18.99,19.0,303000.0,13.238,13.238,13.2171,13.2241,303000.0
2008-04-23 11:55:00,19.0,19.0,18.98,19.0,485700.0,13.2241,13.2241,13.2101,13.2241,485700.0
2008-04-23 12:00:00,19.0,19.0,18.94,18.96,620700.0,13.2241,13.2241,13.1823,13.1962,620700.0
2008-04-23 12:05:00,18.96,18.97,18.95,18.95,428400.0,13.1962,13.2032,13.1893,13.1893,428400.0
2008-04-23 12:10:00,18.96,18.96,18.95,18.95,300900.0,13.1962,13.1962,13.1893,13.1893,300900.0
2008-04-23 12:15:00,18.96,18.98,18.94,18.94,390900.0,13.1962,13.2101,13.1823,13.1823,390900.0
2008-04-23 12:20:00,18.94,18.95,18.93,18.94,398700.0,13.1823,13.1893,13.1753,13.1823,398700.0
2008-04-23 12:25:00,18.94,18.96,18.93,18.95,348600.0,13.1823,13.1962,13.1753,13.1893,348600.0
2008-04-23 12:30:00,18.95,18.95,18.9,18.9,369000.0,13.1893,13.1893,13.1545,13.1545,369000.0
2008-04-23 12:35:00,18.9,18.9,18.86,18.9,572100.0,13.1545,13.1545,13.1266,13.1545,572100.0
2008-04-23 12:40:00,18.9,18.93,18.89,18.92,324000.0,13.1545,13.1753,13.1475,13.1684,324000.0
2008-04-23 12:45:00,18.92,18.94,18.91,18.93,570300.0,13.1684,13.1823,13.1614,13.1753,570300.0
2008-04-23 12:50:00,18.93,18.94,18.92,18.93,370800.0,13.1753,13.1823,13.1684,13.1753,370800.0
2008-04-23 12:55:00,18.93,18.93,18.91,18.92,293100.0,13.1753,13.1753,13.1614,13.1684,293100.0
2008-04-23 13:00:00,18.92,18.94,18.9,18.92,679800.0,13.1684,13.1823,13.1545,13.1684,679800.0
2008-04-23 13:05:00,18.92,18.96,18.92,18.95,350700.0,13.1684,13.1962,13.1684,13.1893,350700.0
2008-04-23 13:10:00,18.96,18.96,18.95,18.95,247800.0,13.1962,13.1962,13.1893,13.1893,247800.0
2008-04-23 13:15:00,18.95,18.96,18.95,18.95,279600.0,13.1893,13.1962,13.1893,13.1893,279600.0
2008-04-23 13:20:00,18.95,18.96,18.94,18.96,171900.0,13.1893,13.1962,13.1823,13.1962,171900.0
2008-04-23 13:25:00,18.96,18.96,18.95,18.96,174600.0,13.1962,13.1962,13.1893,13.1962,174600.0
2008-04-23 13:30:00,18.96,18.97,18.94,18.97,388200.0,13.1962,13.2032,13.1823,13.2032,388200.0
2008-04-23 13:35:00,18.97,18.98,18.96,18.96,271500.0,13.2032,13.2101,13.1962,13.1962,271500.0
2008-04-23 13:40:00,18.96,18.96,18.93,18.93,217800.0,13.1962,13.1962,13.1753,13.1753,217800.0
2008-04-23 13:45:00,18.93,18.97,18.93,18.97,249900.0,13.1753,13.2032,13.1753,13.2032,249900.0
2008-04-23 13:50:00,18.97,18.97,18.94,18.95,251100.0,13.2032,13.2032,13.1823,13.1893,251100.0
2008-04-23 13:55:00,18.95,18.95,18.93,18.94,246000.0,13.1893,13.1893,13.1753,13.1823,246000.0
2008-04-23 14:00:00,18.94,18.94,18.93,18.93,577500.0,13.1823,13.1823,13.1753,13.1753,577500.0
2008-04-23 14:05:00,18.93,18.93,18.9,18.9,236700.0,13.1753,13.1753,13.1545,13.1545,236700.0
2008-04-23 14:10:00,18.91,18.95,18.9,18.94,355500.0,13.1614,13.1893,13.1545,13.1823,355500.0
2008-04-23 14:15:00,18.94,18.95,18.93,18.94,213000.0,13.1823,13.1893,13.1753,13.1823,213000.0
2008-04-23 14:20:00,18.94,18.95,18.93,18.93,188700.0,13.1823,13.1893,13.1753,13.1753,188700.0
2008-04-23 14:25:00,18.93,18.94,18.93,18.94,222900.0,13.1753,13.1823,13.1753,13.1823,222900.0
2008-04-23 14:30:00,18.94,18.97,18.94,18.96,407700.0,13.1823,13.2032,13.1823,13.1962,407700.0
2008-04-23 14:35:00,18.96,18.97,18.94,18.94,321300.0,13.1962,13.2032,13.1823,13.1823,321300.0
2008-04-23 14:40:00,18.94,18.98,18.94,18.97,428700.0,13.1823,13.2101,13.1823,13.2032,428700.0
2008-04-23 14:45:00,18.98,18.98,18.96,18.97,249300.0,13.2101,13.2101,13.1962,13.2032,249300.0
2008-04-23 14:50:00,18.97,18.97,18.95,18.96,245400.0,13.2032,13.2032,13.1893,13.1962,245400.0
2008-04-23 14:55:00,18.96,18.96,18.95,18.96,212100.0,13.1962,13.1962,13.1893,13.1962,212100.0
2008-04-23 15:00:00,18.96,18.98,18.95,18.97,347100.0,13.1962,13.2101,13.1893,13.2032,347100.0
2008-04-23 15:05:00,18.97,18.99,18.97,18.99,508500.0,13.2032,13.2171,13.2032,13.2171,508500.0
2008-04-23 15:10:00,18.99,18.99,18.98,18.98,445800.0,13.2171,13.2171,13.2101,13.2101,445800.0
2008-04-23 15:15:00,18.98,18.98,18.97,18.98,475500.0,13.2101,13.2101,13.2032,13.2101,475500.0
2008-04-23 15:20:00,18.98,19.0,18.98,19.0,584400.0,13.2101,13.2241,13.2101,13.2241,584400.0
2008-04-23 15:25:00,19.0,19.0,18.92,18.94,800700.0,13.2241,13.2241,13.1684,13.1823,800700.0
2008-04-23 15:30:00,18.94,18.94,18.92,18.93,511800.0,13.1823,13.1823,13.1684,13.1753,511800.0
2008-04-23 15:35:00,18.93,18.95,18.91,18.94,650700.0,13.1753,13.1893,13.1614,13.1823,650700.0
2008-04-23 15:40:00,18.94,18.94,18.92,18.93,821100.0,13.1823,13.1823,13.1684,13.1753,821100.0
2008-04-23 15:45:00,18.93,18.93,18.91,18.93,519600.0,13.1753,13.1753,13.1614,13.1753,519600.0
2008-04-23 15:50:00,18.93,18.96,18.93,18.95,1088700.0,13.1753,13.1962,13.1753,13.1893,1088700.0
2008-04-23 15:55:00,18.95,18.99,18.95,18.97,1702500.0,13.1893,13.2171,13.1893,13.2032,1702500.0
2008-04-24 09:30:00,19.01,19.17,19.0,19.16,1418400.0,13.231,13.3424,13.2241,13.3354,1418400.0
2008-04-24 09:35:00,19.16,19.16,19.09,19.14,942000.0,13.3354,13.3354,13.2867,13.3215,942000.0
2008-04-24 09:40:00,19.14,19.16,19.13,19.16,743400.0,13.3215,13.3354,13.3145,13.3354,743400.0
2008-04-24 09:45:00,19.16,19.18,19.09,19.12,1473900.0,13.3354,13.3493,13.2867,13.3076,1473900.0
2008-04-24 09:50:00,19.12,19.13,19.1,19.12,1134000.0,13.3076,13.3145,13.2937,13.3076,1134000.0
2008-04-24 09:55:00,19.12,19.15,19.1,19.13,799200.0,13.3076,13.3285,13.2937,13.3145,799200.0
2008-04-24 10:00:00,19.13,19.13,19.09,19.09,1176000.0,13.3145,13.3145,13.2867,13.2867,1176000.0
2008-04-24 10:05:00,19.09,19.09,19.05,19.06,577800.0,13.2867,13.2867,13.2589,13.2658,577800.0
2008-04-24 10:10:00,19.06,19.11,19.06,19.11,822900.0,13.2658,13.3006,13.2658,13.3006,822900.0
2008-04-24 10:15:00,19.11,19.13,19.1,19.13,438300.0,13.3006,13.3145,13.2937,13.3145,438300.0
2008-04-24 10:20:00,19.13,19.13,19.09,19.12,379800.0,13.3145,13.3145,13.2867,13.3076,379800.0
2008-04-24 10:25:00,19.12,19.13,19.1,19.13,551100.0,13.3076,13.3145,13.2937,13.3145,551100.0
2008-04-24 10:30:00,19.12,19.13,19.06,19.07,867900.0,13.3076,13.3145,13.2658,13.2728,867900.0
2008-04-24 10:35:00,19.07,19.11,19.05,19.1,499200.0,13.2728,13.3006,13.2589,13.2937,499200.0
2008-04-24 10:40:00,19.1,19.1,19.06,19.06,384600.0,13.2937,13.2937,13.2658,13.2658,384600.0
2008-04-24 10:45:00,19.06,19.06,19.02,19.04,615900.0,13.2658,13.2658,13.238,13.2519,615900.0
2008-04-24 10:50:00,19.04,19.06,19.04,19.05,294300.0,13.2519,13.2658,13.2519,13.2589,294300.0
2008-04-24 10:55:00,19.05,19.07,19.05,19.07,381300.0,13.2589,13.2728,13.2589,13.2728,381300.0
2008-04-24 11:00:00,19.07,19.11,19.07,19.11,503100.0,13.2728,13.3006,13.2728,13.3006,503100.0
2008-04-24 11:05:00,19.11,19.13,19.1,19.1,355500.0,13.3006,13.3145,13.2937,13.2937,355500.0
2008-04-24 11:10:00,19.11,19.13,19.09,19.1,382800.0,13.3006,13.3145,13.2867,13.2937,382800.0
2008-04-24 11:15:00,19.1,19.12,19.09,19.12,343800.0,13.2937,13.3076,13.2867,13.3076,343800.0
2008-04-24 11:20:00,19.12,19.12,19.11,19.12,277800.0,13.3076,13.3076,13.3006,13.3076,277800.0
2008-04-24 11:25:00,19.12,19.16,19.12,19.15,554400.0,13.3076,13.3354,13.3076,13.3285,554400.0
2008-04-24 11:30:00,19.15,19.17,19.13,19.15,558000.0,13.3285,13.3424,13.3145,13.3285,558000.0
2008-04-24 11:35:00,19.14,19.15,19.13,19.14,404700.0,13.3215,13.3285,13.3145,13.3215,404700.0
2008-04-24 11:40:00,19.15,19.15,19.14,19.15,396300.0,13.3285,13.3285,13.3215,13.3285,396300.0
2008-04-24 11:45:00,19.15,19.17,19.15,19.16,836400.0,13.3285,13.3424,13.3285,13.3354,836400.0
2008-04-24 11:50:00,19.16,19.17,19.15,19.15,488400.0,13.3354,13.3424,13.3285,13.3285,488400.0
2008-04-24 11:55:00,19.15,19.15,19.13,19.14,255300.0,13.3285,13.3285,13.3145,13.3215,255300.0
2008-04-24 12:00:00,19.14,19.15,19.12,19.14,376200.0,13.3215,13.3285,13.3076,13.3215,376200.0
2008-04-24 12:05:00,19.14,19.17,19.14,19.17,670800.0,13.3215,13.3424,13.3215,13.3424,670800.0
2008-04-24 12:10:00,19.16,19.18,19.16,19.17,969600.0,13.3354,13.3493,13.3354,13.3424,969600.0
2008-04-24 12:15:00,19.18,19.18,19.16,19.18,552000.0,13.3493,13.3493,13.3354,13.3493,552000.0
2008-04-24 12:20:00,19.18,19.18,19.14,19.15,473400.0,13.3493,13.3493,13.3215,13.3285,473400.0
2008-04-24 12:25:00,19.15,19.17,19.14,19.14,354300.0,13.3285,13.3424,13.3215,13.3215,354300.0
2008-04-24 12:30:00,19.14,19.16,19.14,19.15,369000.0,13.3215,13.3354,13.3215,13.3285,369000.0
2008-04-24 12:35:00,19.15,19.17,19.14,19.17,489300.0,13.3285,13.3424,13.3215,13.3424,489300.0
2008-04-24 12:40:00,19.16,19.18,19.16,19.17,674700.0,13.3354,13.3493,13.3354,13.3424,674700.0
2008-04-24 12:45:00,19.17,19.18,19.16,19.17,335400.0,13.3424,13.3493,13.3354,13.3424,335400.0
2008-04-24 12:50:00,19.17,19.17,19.15,19.15,420900.0,13.3424,13.3424,13.3285,13.3285,420900.0
2008-04-24 12:55:00,19.15,19.17,19.15,19.16,373500.0,13.3285,13.3424,13.3285,13.3354,373500.0
2008-04-24 13:00:00,19.16,19.19,19.15,19.18,872100.0,13.3354,13.3563,13.3285,13.3493,872100.0
2008-04-24 13:05:00,19.18,19.19,19.16,19.17,567000.0,13.3493,13.3563,13.3354,13.3424,567000.0
2008-04-24 13:10:00,19.17,19.18,19.17,19.17,283200.0,13.3424,13.3493,13.3424,13.3424,283200.0
2008-04-24 13:15:00,19.17,19.17,19.15,19.15,289800.0,13.3424,13.3424,13.3285,13.3285,289800.0
2008-04-24 13:20:00,19.16,19.17,19.14,19.15,295800.0,13.3354,13.3424,13.3215,13.3285,295800.0
2008-04-24 13:25:00,19.15,19.16,19.14,19.15,238200.0,13.3285,13.3354,13.3215,13.3285,238200.0
2008-04-24 13:30:00,19.15,19.17,19.15,19.17,393000.0,13.3285,13.3424,13.3285,13.3424,393000.0
2008-04-24 13:35:00,19.17,19.17,19.13,19.14,627300.0,13.3424,13.3424,13.3145,13.3215,627300.0
2008-04-24 13:40:00,19.14,19.17,19.14,19.16,375000.0,13.3215,13.3424,13.3215,13.3354,375000.0
2008-04-24 13:45:00,19.16,19.17,19.16,19.17,923400.0,13.3354,13.3424,13.3354,13.3424,923400.0
2008-04-24 13:50:00,19.17,19.17,19.16,19.16,370500.0,13.3424,13.3424,13.3354,13.3354,370500.0
2008-04-24 13:55:00,19.16,19.18,19.15,19.18,492300.0,13.3354,13.3493,13.3285,13.3493,492300.0
2008-04-24 14:00:00,19.18,19.18,19.17,19.17,354900.0,13.3493,13.3493,13.3424,13.3424,354900.0
2008-04-24 14:05:00,19.17,19.19,19.17,19.18,481800.0,13.3424,13.3563,13.3424,13.3493,481800.0
2008-04-24 14:10:00,19.18,19.19,19.17,19.18,457800.0,13.3493,13.3563,13.3424,13.3493,457800.0
2008-04-24 14:15:00,19.18,19.19,19.18,19.19,442500.0,13.3493,13.3563,13.3493,13.3563,442500.0
2008-04-24 14:20:00,19.19,19.19,19.19,19.19,294300.0,13.3563,13.3563,13.3563,13.3563,294300.0
2008-04-24 14:25:00,19.19,19.2,19.18,19.19,415500.0,13.3563,13.3633,13.3493,13.3563,415500.0
2008-04-24 14:30:00,19.19,19.19,19.16,19.18,441300.0,13.3563,13.3563,13.3354,13.3493,441300.0
2008-04-24 14:35:00,19.18,19.19,19.17,19.18,618900.0,13.3493,13.3563,13.3424,13.3493,618900.0
2008-04-24 14:40:00,19.18,19.21,19.17,19.21,1189500.0,13.3493,13.3702,13.3424,13.3702,1189500.0
2008-04-24 14:45:00,19.21,19.22,19.2,19.21,626700.0,13.3702,13.3772,13.3633,13.3702,626700.0
2008-04-24 14:50:00,19.22,19.22,19.19,19.21,509100.0,13.3772,13.3772,13.3563,13.3702,509100.0
2008-04-24 14:55:00,19.21,19.21,19.2,19.21,282600.0,13.3702,13.3702,13.3633,13.3702,282600.0
2008-04-24 15:00:00,19.21,19.23,19.2,19.22,650700.0,13.3702,13.3841,13.3633,13.3772,650700.0
2008-04-24 15:05:00,19.22,19.23,19.2,19.21,779100.0,13.3772,13.3841,13.3633,13.3702,779100.0
2008-04-24 15:10:00,19.21,19.22,19.2,19.21,646200.0,13.3702,13.3772,13.3633,13.3702,646200.0
2008-04-24 15:15:00,19.21,19.21,19.15,19.16,974700.0,13.3702,13.3702,13.3285,13.3354,974700.0
2008-04-24 15:20:00,19.16,19.18,19.13,19.14,1096500.0,13.3354,13.3493,13.3145,13.3215,1096500.0
2008-04-24 15:25:00,19.14,19.17,19.14,19.16,1364100.0,13.3215,13.3424,13.3215,13.3354,1364100.0
2008-04-24 15:30:00,19.16,19.19,19.16,19.19,519900.0,13.3354,13.3563,13.3354,13.3563,519900.0
2008-04-24 15:35:00,19.19,19.19,19.16,19.17,989700.0,13.3563,13.3563,13.3354,13.3424,989700.0
2008-04-24 15:40:00,19.17,19.17,19.12,19.13,1882200.0,13.3424,13.3424,13.3076,13.3145,1882200.0
2008-04-24 15:45:00,19.14,19.15,19.13,19.15,1743900.0,13.3215,13.3285,13.3145,13.3285,1743900.0
2008-04-24 15:50:00,19.14,19.17,19.14,19.15,1280400.0,13.3215,13.3424,13.3215,13.3285,1280400.0
2008-04-24 15:55:00,19.15,19.16,19.13,19.14,2317200.0,13.3285,13.3354,13.3145,13.3215,2317200.0
2008-04-25 09:30:00,19.33,19.33,19.24,19.3,1401000.0,13.4537,13.4537,13.3911,13.4329,1401000.0
2008-04-25 09:35:00,19.3,19.34,19.29,19.33,1211400.0,13.4329,13.4607,13.4259,13.4537,1211400.0
2008-04-25 09:40:00,19.32,19.33,19.31,19.33,812700.0,13.4468,13.4537,13.4398,13.4537,812700.0
2008-04-25 09:45:00,19.33,19.33,19.32,19.33,2014500.0,13.4537,13.4537,13.4468,13.4537,2014500.0
2008-04-25 09:50:00,19.33,19.35,19.33,19.33,530400.0,13.4537,13.4677,13.4537,13.4537,530400.0
2008-04-25 09:55:00,19.33,19.34,19.29,19.3,1317300.0,13.4537,13.4607,13.4259,13.4329,1317300.0
2008-04-25 10:00:00,19.3,19.32,19.27,19.3,1043400.0,13.4329,13.4468,13.412,13.4329,1043400.0
2008-04-25 10:05:00,19.31,19.32,19.27,19.28,786300.0,13.4398,13.4468,13.412,13.4189,786300.0
2008-04-25 10:10:00,19.28,19.3,19.28,19.29,486900.0,13.4189,13.4329,13.4189,13.4259,486900.0
2008-04-25 10:15:00,19.29,19.29,19.26,19.28,804000.0,13.4259,13.4259,13.405,13.4189,804000.0
2008-04-25 10:20:00,19.28,19.29,19.27,19.28,919200.0,13.4189,13.4259,13.412,13.4189,919200.0
2008-04-25 10:25:00,19.28,19.29,19.26,19.27,416400.0,13.4189,13.4259,13.405,13.412,416400.0
2008-04-25 10:30:00,19.27,19.28,19.24,19.26,549900.0,13.412,13.4189,13.3911,13.405,549900.0
2008-04-25 10:35:00,19.26,19.26,19.16,19.16,888900.0,13.405,13.405,13.3354,13.3354,888900.0
2008-04-25 10:40:00,19.16,19.22,19.14,19.2,924900.0,13.3354,13.3772,13.3215,13.3633,924900.0
2008-04-25 10:45:00,19.2,19.21,19.13,19.14,643200.0,13.3633,13.3702,13.3145,13.3215,643200.0
2008-04-25 10:50:00,19.14,19.19,19.13,19.16,654900.0,13.3215,13.3563,13.3145,13.3354,654900.0
2008-04-25 10:55:00,19.15,19.17,19.13,19.16,572700.0,13.3285,13.3424,13.3145,13.3354,572700.0
2008-04-25 11:00:00,19.16,19.21,19.16,19.19,443700.0,13.3354,13.3702,13.3354,13.3563,443700.0
2008-04-25 11:05:00,19.19,19.21,19.16,19.18,462900.0,13.3563,13.3702,13.3354,13.3493,462900.0
2008-04-25 11:10:00,19.18,19.18,19.14,19.14,923700.0,13.3493,13.3493,13.3215,13.3215,923700.0
2008-04-25 11:15:00,19.14,19.15,19.12,19.12,533400.0,13.3215,13.3285,13.3076,13.3076,533400.0
2008-04-25 11:20:00,19.12,19.17,19.09,19.09,1374000.0,13.3076,13.3424,13.2867,13.2867,1374000.0
2008-04-25 11:25:00,19.09,19.13,19.09,19.12,378600.0,13.2867,13.3145,13.2867,13.3076,378600.0
2008-04-25 11:30:00,19.12,19.17,19.12,19.16,638400.0,13.3076,13.3424,13.3076,13.3354,638400.0
2008-04-25 11:35:00,19.16,19.17,19.14,19.16,402300.0,13.3354,13.3424,13.3215,13.3354,402300.0
2008-04-25 11:40:00,19.16,19.21,19.15,19.21,477000.0,13.3354,13.3702,13.3285,13.3702,477000.0
2008-04-25 11:45:00,19.2,19.21,19.19,19.2,385500.0,13.3633,13.3702,13.3563,13.3633,385500.0
2008-04-25 11:50:00,19.2,19.2,19.18,19.19,383700.0,13.3633,13.3633,13.3493,13.3563,383700.0
2008-04-25 11:55:00,19.19,19.2,19.18,19.19,375600.0,13.3563,13.3633,13.3493,13.3563,375600.0
2008-04-25 12:00:00,19.19,19.19,19.15,19.15,335700.0,13.3563,13.3563,13.3285,13.3285,335700.0
2008-04-25 12:05:00,19.15,19.17,19.15,19.16,368400.0,13.3285,13.3424,13.3285,13.3354,368400.0
2008-04-25 12:10:00,19.16,19.18,19.16,19.17,266100.0,13.3354,13.3493,13.3354,13.3424,266100.0
2008-04-25 12:15:00,19.18,19.19,19.17,19.18,217500.0,13.3493,13.3563,13.3424,13.3493,217500.0
2008-04-25 12:20:00,19.18,19.18,19.16,19.17,300000.0,13.3493,13.3493,13.3354,13.3424,300000.0
2008-04-25 12:25:00,19.17,19.18,19.16,19.17,171300.0,13.3424,13.3493,13.3354,13.3424,171300.0
2008-04-25 12:30:00,19.16,19.17,19.13,19.13,267600.0,13.3354,13.3424,13.3145,13.3145,267600.0
2008-04-25 12:35:00,19.13,19.14,19.12,19.13,310200.0,13.3145,13.3215,13.3076,13.3145,310200.0
2008-04-25 12:40:00,19.13,19.13,19.11,19.13,223200.0,13.3145,13.3145,13.3006,13.3145,223200.0
2008-04-25 12:45:00,19.13,19.14,19.12,19.12,367800.0,13.3145,13.3215,13.3076,13.3076,367800.0
2008-04-25 12:50:00,19.12,19.12,19.1,19.12,360600.0,13.3076,13.3076,13.2937,13.3076,360600.0
2008-04-25 12:55:00,19.12,19.12,19.1,19.11,266400.0,13.3076,13.3076,13.2937,13.3006,266400.0
2008-04-25 13:00:00,19.11,19.13,19.11,19.12,269400.0,13.3006,13.3145,13.3006,13.3076,269400.0
2008-04-25 13:05:00,19.12,19.13,19.1,19.11,343200.0,13.3076,13.3145,13.2937,13.3006,343200.0
2008-04-25 13:10:00,19.11,19.12,19.1,19.1,309600.0,13.3006,13.3076,13.2937,13.2937,309600.0
2008-04-25 13:15:00,19.11,19.11,19.08,19.09,444000.0,13.3006,13.3006,13.2797,13.2867,444000.0
2008-04-25 13:20:00,19.09,19.1,19.08,19.09,411300.0,13.2867,13.2937,13.2797,13.2867,411300.0
2008-04-25 13:25:00,19.09,19.09,19.07,19.08,398100.0,13.2867,13.2867,13.2728,13.2797,398100.0
2008-04-25 13:30:00,19.08,19.09,19.07,19.07,437400.0,13.2797,13.2867,13.2728,13.2728,437400.0
2008-04-25 13:35:00,19.07,19.09,19.07,19.09,660000.0,13.2728,13.2867,13.2728,13.2867,660000.0
2008-04-25 13:40:00,19.09,19.09,19.07,19.07,847800.0,13.2867,13.2867,13.2728,13.2728,847800.0
2008-04-25 13:45:00,19.07,19.07,19.06,19.06,409800.0,13.2728,13.2728,13.2658,13.2658,409800.0
2008-04-25 13:50:00,19.06,19.08,19.06,19.06,440100.0,13.2658,13.2797,13.2658,13.2658,440100.0
2008-04-25 13:55:00,19.06,19.11,19.05,19.11,929700.0,13.2658,13.3006,13.2589,13.3006,929700.0
2008-04-25 14:00:00,19.11,19.13,19.09,19.13,397500.0,13.3006,13.3145,13.2867,13.3145,397500.0
2008-04-25 14:05:00,19.13,19.14,19.11,19.14,542400.0,13.3145,13.3215,13.3006,13.3215,542400.0
2008-04-25 14:10:00,19.14,19.15,19.14,19.14,248100.0,13.3215,13.3285,13.3215,13.3215,248100.0
2008-04-25 14:15:00,19.14,19.15,19.13,19.14,221700.0,13.3215,13.3285,13.3145,13.3215,221700.0
2008-04-25 14:20:00,19.14,19.15,19.13,19.13,323700.0,13.3215,13.3285,13.3145,13.3145,323700.0
2008-04-25 14:25:00,19.12,19.15,19.12,19.14,333900.0,13.3076,13.3285,13.3076,13.3215,333900.0
2008-04-25 14:30:00,19.14,19.14,19.12,19.13,449400.0,13.3215,13.3215,13.3076,13.3145,449400.0
2008-04-25 14:35:00,19.13,19.14,19.13,19.14,258900.0,13.3145,13.3215,13.3145,13.3215,258900.0
2008-04-25 14:40:00,19.14,19.14,19.13,19.14,226800.0,13.3215,13.3215,13.3145,13.3215,226800.0
2008-04-25 14:45:00,19.14,19.15,19.14,19.15,514500.0,13.3215,13.3285,13.3215,13.3285,514500.0
2008-04-25 14:50:00,19.15,19.16,19.14,19.15,547500.0,13.3285,13.3354,13.3215,13.3285,547500.0
2008-04-25 14:55:00,19.15,19.16,19.15,19.15,327600.0,13.3285,13.3354,13.3285,13.3285,327600.0
2008-04-25 15:00:00,19.15,19.2,19.15,19.2,776100.0,13.3285,13.3633,13.3285,13.3633,776100.0
2008-04-25 15:05:00,19.2,19.22,19.18,19.21,810900.0,13.3633,13.3772,13.3493,13.3702,810900.0
2008-04-25 15:10:00,19.2,19.23,19.2,19.22,642900.0,13.3633,13.3841,13.3633,13.3772,642900.0
2008-04-25 15:15:00,19.21,19.23,19.21,19.22,540000.0,13.3702,13.3841,13.3702,13.3772,540000.0
2008-04-25 15:20:00,19.22,19.24,19.22,19.23,729300.0,13.3772,13.3911,13.3772,13.3841,729300.0
2008-04-25 15:25:00,19.23,19.23,19.2,19.2,873300.0,13.3841,13.3841,13.3633,13.3633,873300.0
2008-04-25 15:30:00,19.21,19.23,19.21,19.21,564300.0,13.3702,13.3841,13.3702,13.3702,564300.0
2008-04-25 15:35:00,19.21,19.22,19.19,19.2,485400.0,13.3702,13.3772,13.3563,13.3633,485400.0
2008-04-25 15:40:00,19.2,19.2,19.16,19.17,767400.0,13.3633,13.3633,13.3354,13.3424,767400.0
2008-04-25 15:45:00,19.17,19.18,19.16,19.16,709500.0,13.3424,13.3493,13.3354,13.3354,709500.0
2008-04-25 15:50:00,19.16,19.17,19.15,19.17,1176900.0,13.3354,13.3424,13.3285,13.3424,1176900.0
2008-04-25 15:55:00,19.17,19.23,19.17,19.22,1542600.0,13.3424,13.3841,13.3424,13.3772,1542600.0
2008-04-28 09:30:00,19.17,19.17,19.07,19.11,1019400.0,13.3424,13.3424,13.2728,13.3006,1019400.0
2008-04-28 09:35:00,19.11,19.18,19.1,19.15,510300.0,13.3006,13.3493,13.2937,13.3285,510300.0
2008-04-28 09:40:00,19.15,19.16,19.12,19.15,368700.0,13.3285,13.3354,13.3076,13.3285,368700.0
2008-04-28 09:45:00,19.15,19.15,19.12,19.12,378300.0,13.3285,13.3285,13.3076,13.3076,378300.0
2008-04-28 09:50:00,19.12,19.14,19.1,19.12,359700.0,13.3076,13.3215,13.2937,13.3076,359700.0
2008-04-28 09:55:00,19.12,19.22,19.12,19.2,647400.0,13.3076,13.3772,13.3076,13.3633,647400.0
2008-04-28 10:00:00,19.2,19.21,19.16,19.19,386400.0,13.3633,13.3702,13.3354,13.3563,386400.0
2008-04-28 10:05:00,19.19,19.21,19.18,19.2,701100.0,13.3563,13.3702,13.3493,13.3633,701100.0
2008-04-28 10:10:00,19.2,19.26,19.2,19.25,599400.0,13.3633,13.405,13.3633,13.3981,599400.0
2008-04-28 10:15:00,19.25,19.26,19.23,19.25,264900.0,13.3981,13.405,13.3841,13.3981,264900.0
2008-04-28 10:20:00,19.25,19.26,19.24,19.24,322200.0,13.3981,13.405,13.3911,13.3911,322200.0
2008-04-28 10:25:00,19.25,19.25,19.2,19.24,1154400.0,13.3981,13.3981,13.3633,13.3911,1154400.0
2008-04-28 10:30:00,19.25,19.25,19.22,19.25,322500.0,13.3981,13.3981,13.3772,13.3981,322500.0
2008-04-28 10:35:00,19.25,19.28,19.25,19.25,702600.0,13.3981,13.4189,13.3981,13.3981,702600.0
2008-04-28 10:40:00,19.25,19.27,19.25,19.26,461100.0,13.3981,13.412,13.3981,13.405,461100.0
2008-04-28 10:45:00,19.26,19.27,19.25,19.25,171900.0,13.405,13.412,13.3981,13.3981,171900.0
2008-04-28 10:50:00,19.25,19.25,19.23,19.24,311100.0,13.3981,13.3981,13.3841,13.3911,311100.0
2008-04-28 10:55:00,19.24,19.26,19.24,19.25,277500.0,13.3911,13.405,13.3911,13.3981,277500.0
2008-04-28 11:00:00,19.25,19.26,19.24,19.25,186900.0,13.3981,13.405,13.3911,13.3981,186900.0
2008-04-28 11:05:00,19.25,19.25,19.24,19.25,230700.0,13.3981,13.3981,13.3911,13.3981,230700.0
2008-04-28 11:10:00,19.25,19.25,19.24,19.24,168900.0,13.3981,13.3981,13.3911,13.3911,168900.0
2008-04-28 11:15:00,19.24,19.25,19.23,19.23,218700.0,13.3911,13.3981,13.3841,13.3841,218700.0
2008-04-28 11:20:00,19.23,19.25,19.23,19.25,477600.0,13.3841,13.3981,13.3841,13.3981,477600.0
2008-04-28 11:25:00,19.25,19.26,19.25,19.26,210900.0,13.3981,13.405,13.3981,13.405,210900.0
2008-04-28 11:30:00,19.26,19.26,19.23,19.24,2176200.0,13.405,13.405,13.3841,13.3911,2176200.0
2008-04-28 11:35:00,19.24,19.24,19.23,19.23,243300.0,13.3911,13.3911,13.3841,13.3841,243300.0
2008-04-28 11:40:00,19.24,19.25,19.23,19.25,173400.0,13.3911,13.3981,13.3841,13.3981,173400.0
2008-04-28 11:45:00,19.25,19.26,19.25,19.26,201600.0,13.3981,13.405,13.3981,13.405,201600.0
2008-04-28 11:50:00,19.26,19.27,19.26,19.27,347100.0,13.405,13.412,13.405,13.412,347100.0
2008-04-28 11:55:00,19.27,19.27,19.2,19.26,308100.0,13.412,13.412,13.3633,13.405,308100.0
2008-04-28 12:00:00,19.26,19.26,19.25,19.25,106500.0,13.405,13.405,13.3981,13.3981,106500.0
2008-04-28 12:05:00,19.25,19.27,19.24,19.24,458700.0,13.3981,13.412,13.3911,13.3911,458700.0
2008-04-28 12:10:00,19.25,19.27,19.24,19.27,319500.0,13.3981,13.412,13.3911,13.412,319500.0
2008-04-28 12:15:00,19.27,19.27,19.26,19.27,347700.0,13.412,13.412,13.405,13.412,347700.0
2008-04-28 12:20:00,19.27,19.29,19.27,19.28,258300.0,13.412,13.4259,13.412,13.4189,258300.0
2008-04-28 12:25:00,19.28,19.29,19.27,19.28,244200.0,13.4189,13.4259,13.412,13.4189,244200.0
2008-04-28 12:30:00,19.29,19.3,19.29,19.3,273900.0,13.4259,13.4329,13.4259,13.4329,273900.0
2008-04-28 12:35:00,19.3,19.31,19.29,19.29,345300.0,13.4329,13.4398,13.4259,13.4259,345300.0
2008-04-28 12:40:00,19.29,19.3,19.28,19.29,291000.0,13.4259,13.4329,13.4189,13.4259,291000.0
2008-04-28 12:45:00,19.29,19.29,19.26,19.26,442200.0,13.4259,13.4259,13.405,13.405,442200.0
2008-04-28 12:50:00,19.26,19.27,19.26,19.26,216900.0,13.405,13.412,13.405,13.405,216900.0
2008-04-28 12:55:00,19.26,19.27,19.26,19.27,194700.0,13.405,13.412,13.405,13.412,194700.0
2008-04-28 13:00:00,19.27,19.28,19.26,19.28,145200.0,13.412,13.4189,13.405,13.4189,145200.0
2008-04-28 13:05:00,19.28,19.3,19.27,19.28,316800.0,13.4189,13.4329,13.412,13.4189,316800.0
2008-04-28 13:10:00,19.29,19.29,19.28,19.28,271800.0,13.4259,13.4259,13.4189,13.4189,271800.0
2008-04-28 13:15:00,19.28,19.28,19.25,19.26,321900.0,13.4189,13.4189,13.3981,13.405,321900.0
2008-04-28 13:20:00,19.26,19.28,19.26,19.28,246600.0,13.405,13.4189,13.405,13.4189,246600.0
2008-04-28 13:25:00,19.28,19.28,19.27,19.28,232800.0,13.4189,13.4189,13.412,13.4189,232800.0
2008-04-28 13:30:00,19.28,19.31,19.28,19.3,461100.0,13.4189,13.4398,13.4189,13.4329,461100.0
2008-04-28 13:35:00,19.3,19.3,19.3,19.3,132300.0,13.4329,13.4329,13.4329,13.4329,132300.0
2008-04-28 13:40:00,19.3,19.3,19.27,19.27,236700.0,13.4329,13.4329,13.412,13.412,236700.0
2008-04-28 13:45:00,19.27,19.27,19.26,19.26,306900.0,13.412,13.412,13.405,13.405,306900.0
2008-04-28 13:50:00,19.26,19.28,19.26,19.28,190200.0,13.405,13.4189,13.405,13.4189,190200.0
2008-04-28 13:55:00,19.28,19.28,19.27,19.27,268200.0,13.4189,13.4189,13.412,13.412,268200.0
2008-04-28 14:00:00,19.27,19.28,19.25,19.25,411300.0,13.412,13.4189,13.3981,13.3981,411300.0
2008-04-28 14:05:00,19.25,19.26,19.23,19.23,845400.0,13.3981,13.405,13.3841,13.3841,845400.0
2008-04-28 14:10:00,19.24,19.24,19.21,19.21,321000.0,13.3911,13.3911,13.3702,13.3702,321000.0
2008-04-28 14:15:00,19.21,19.22,19.19,19.2,357900.0,13.3702,13.3772,13.3563,13.3633,357900.0
2008-04-28 14:20:00,19.21,19.22,19.2,19.21,352200.0,13.3702,13.3772,13.3633,13.3702,352200.0
2008-04-28 14:25:00,19.21,19.22,19.19,19.19,377400.0,13.3702,13.3772,13.3563,13.3563,377400.0
2008-04-28 14:30:00,19.19,19.22,19.19,19.21,384900.0,13.3563,13.3772,13.3563,13.3702,384900.0
2008-04-28 14:35:00,19.21,19.23,19.21,19.22,245700.0,13.3702,13.3841,13.3702,13.3772,245700.0
2008-04-28 14:40:00,19.22,19.22,19.2,19.2,405300.0,13.3772,13.3772,13.3633,13.3633,405300.0
2008-04-28 14:45:00,19.2,19.2,19.15,19.15,503100.0,13.3633,13.3633,13.3285,13.3285,503100.0
2008-04-28 14:50:00,19.16,19.17,19.12,19.12,631800.0,13.3354,13.3424,13.3076,13.3076,631800.0
2008-04-28 14:55:00,19.13,19.13,19.1,19.11,729300.0,13.3145,13.3145,13.2937,13.3006,729300.0
2008-04-28 15:00:00,19.11,19.15,19.11,19.15,669000.0,13.3006,13.3285,13.3006,13.3285,669000.0
2008-04-28 15:05:00,19.15,19.15,19.12,19.13,730500.0,13.3285,13.3285,13.3076,13.3145,730500.0
2008-04-28 15:10:00,19.14,19.17,19.13,19.16,576300.0,13.3215,13.3424,13.3145,13.3354,576300.0
2008-04-28 15:15:00,19.17,19.17,19.15,19.16,436800.0,13.3424,13.3424,13.3285,13.3354,436800.0
2008-04-28 15:20:00,19.16,19.17,19.15,19.16,309300.0,13.3354,13.3424,13.3285,13.3354,309300.0
2008-04-28 15:25:00,19.16,19.16,19.1,19.11,670200.0,13.3354,13.3354,13.2937,13.3006,670200.0
2008-04-28 15:30:00,19.11,19.12,19.08,19.1,878100.0,13.3006,13.3076,13.2797,13.2937,878100.0
2008-04-28 15:35:00,19.1,19.11,19.09,19.1,641100.0,13.2937,13.3006,13.2867,13.2937,641100.0
2008-04-28 15:40:00,19.1,19.12,19.1,19.1,537000.0,13.2937,13.3076,13.2937,13.2937,537000.0
2008-04-28 15:45:00,19.1,19.11,19.08,19.09,833700.0,13.2937,13.3006,13.2797,13.2867,833700.0
2008-04-28 15:50:00,19.08,19.11,19.07,19.1,1144200.0,13.2797,13.3006,13.2728,13.2937,1144200.0
2008-04-28 15:55:00,19.1,19.13,19.08,19.12,1443900.0,13.2937,13.3145,13.2797,13.3076,1443900.0
2008-04-29 09:30:00,19.13,19.27,19.13,19.26,694800.0,13.3145,13.412,13.3145,13.405,694800.0
2008-04-29 09:35:00,19.26,19.28,19.22,19.24,771300.0,13.405,13.4189,13.3772,13.3911,771300.0
2008-04-29 09:40:00,19.24,19.27,19.21,19.21,649800.0,13.3911,13.412,13.3702,13.3702,649800.0
2008-04-29 09:45:00,19.22,19.27,19.21,19.26,594900.0,13.3772,13.412,13.3702,13.405,594900.0
2008-04-29 09:50:00,19.26,19.28,19.22,19.27,706200.0,13.405,13.4189,13.3772,13.412,706200.0
2008-04-29 09:55:00,19.27,19.28,19.26,19.27,480900.0,13.412,13.4189,13.405,13.412,480900.0
2008-04-29 10:00:00,19.27,19.32,19.27,19.3,979800.0,13.412,13.4468,13.412,13.4329,979800.0
2008-04-29 10:05:00,19.3,19.3,19.23,19.23,623100.0,13.4329,13.4329,13.3841,13.3841,623100.0
2008-04-29 10:10:00,19.24,19.25,19.21,19.21,725700.0,13.3911,13.3981,13.3702,13.3702,725700.0
2008-04-29 10:15:00,19.21,19.22,19.18,19.19,578100.0,13.3702,13.3772,13.3493,13.3563,578100.0
2008-04-29 10:20:00,19.19,19.2,19.16,19.17,409500.0,13.3563,13.3633,13.3354,13.3424,409500.0
2008-04-29 10:25:00,19.18,19.19,19.15,19.15,421500.0,13.3493,13.3563,13.3285,13.3285,421500.0
2008-04-29 10:30:00,19.15,19.17,19.14,19.17,425400.0,13.3285,13.3424,13.3215,13.3424,425400.0
2008-04-29 10:35:00,19.16,19.19,19.16,19.18,308700.0,13.3354,13.3563,13.3354,13.3493,308700.0
2008-04-29 10:40:00,19.18,19.18,19.16,19.17,408600.0,13.3493,13.3493,13.3354,13.3424,408600.0
2008-04-29 10:45:00,19.17,19.17,19.14,19.14,375600.0,13.3424,13.3424,13.3215,13.3215,375600.0
2008-04-29 10:50:00,19.14,19.18,19.13,19.18,466200.0,13.3215,13.3493,13.3145,13.3493,466200.0
2008-04-29 10:55:00,19.18,19.19,19.17,19.19,350100.0,13.3493,13.3563,13.3424,13.3563,350100.0
2008-04-29 11:00:00,19.19,19.19,19.17,19.18,282300.0,13.3563,13.3563,13.3424,13.3493,282300.0
2008-04-29 11:05:00,19.18,19.2,19.18,19.2,217800.0,13.3493,13.3633,13.3493,13.3633,217800.0
2008-04-29 11:10:00,19.2,19.22,19.19,19.22,285900.0,13.3633,13.3772,13.3563,13.3772,285900.0
2008-04-29 11:15:00,19.22,19.24,19.21,19.23,279900.0,13.3772,13.3911,13.3702,13.3841,279900.0
2008-04-29 11:20:00,19.23,19.25,19.22,19.24,522900.0,13.3841,13.3981,13.3772,13.3911,522900.0
2008-04-29 11:25:00,19.24,19.28,19.24,19.28,477600.0,13.3911,13.4189,13.3911,13.4189,477600.0
2008-04-29 11:30:00,19.28,19.3,19.27,19.28,610800.0,13.4189,13.4329,13.412,13.4189,610800.0
2008-04-29 11:35:00,19.28,19.29,19.26,19.28,330300.0,13.4189,13.4259,13.405,13.4189,330300.0
2008-04-29 11:40:00,19.28,19.28,19.27,19.27,145800.0,13.4189,13.4189,13.412,13.412,145800.0
2008-04-29 11:45:00,19.27,19.28,19.24,19.25,352800.0,13.412,13.4189,13.3911,13.3981,352800.0
2008-04-29 11:50:00,19.25,19.26,19.25,19.25,159300.0,13.3981,13.405,13.3981,13.3981,159300.0
2008-04-29 11:55:00,19.25,19.27,19.25,19.27,284100.0,13.3981,13.412,13.3981,13.412,284100.0
2008-04-29 12:00:00,19.27,19.28,19.26,19.28,183900.0,13.412,13.4189,13.405,13.4189,183900.0
2008-04-29 12:05:00,19.27,19.28,19.26,19.27,232200.0,13.412,13.4189,13.405,13.412,232200.0
2008-04-29 12:10:00,19.27,19.28,19.25,19.28,192300.0,13.412,13.4189,13.3981,13.4189,192300.0
2008-04-29 12:15:00,19.27,19.28,19.27,19.28,236700.0,13.412,13.4189,13.412,13.4189,236700.0
2008-04-29 12:20:00,19.28,19.3,19.28,19.3,251400.0,13.4189,13.4329,13.4189,13.4329,251400.0
2008-04-29 12:25:00,19.3,19.32,19.29,19.31,718800.0,13.4329,13.4468,13.4259,13.4398,718800.0
2008-04-29 12:30:00,19.31,19.33,19.3,19.31,700500.0,13.4398,13.4537,13.4329,13.4398,700500.0
2008-04-29 12:35:00,19.31,19.32,19.3,19.32,410100.0,13.4398,13.4468,13.4329,13.4468,410100.0
2008-04-29 12:40:00,19.32,19.32,19.3,19.31,276900.0,13.4468,13.4468,13.4329,13.4398,276900.0
2008-04-29 12:45:00,19.31,19.32,19.31,19.31,367200.0,13.4398,13.4468,13.4398,13.4398,367200.0
2008-04-29 12:50:00,19.31,19.32,19.3,19.32,358200.0,13.4398,13.4468,13.4329,13.4468,358200.0
2008-04-29 12:55:00,19.32,19.33,19.31,19.33,312000.0,13.4468,13.4537,13.4398,13.4537,312000.0
2008-04-29 13:00:00,19.33,19.33,19.32,19.33,501900.0,13.4537,13.4537,13.4468,13.4537,501900.0
2008-04-29 13:05:00,19.33,19.37,19.33,19.37,835200.0,13.4537,13.4816,13.4537,13.4816,835200.0
2008-04-29 13:10:00,19.36,19.38,19.35,19.36,685500.0,13.4746,13.4885,13.4677,13.4746,685500.0
2008-04-29 13:15:00,19.36,19.38,19.34,19.38,556200.0,13.4746,13.4885,13.4607,13.4885,556200.0
2008-04-29 13:20:00,19.38,19.41,19.37,19.41,893100.0,13.4885,13.5094,13.4816,13.5094,893100.0
2008-04-29 13:25:00,19.41,19.42,19.38,19.4,731700.0,13.5094,13.5164,13.4885,13.5025,731700.0
2008-04-29 13:30:00,19.4,19.42,19.4,19.41,434400.0,13.5025,13.5164,13.5025,13.5094,434400.0
2008-04-29 13:35:00,19.41,19.45,19.41,19.42,1032300.0,13.5094,13.5373,13.5094,13.5164,1032300.0
2008-04-29 13:40:00,19.42,19.44,19.42,19.42,489300.0,13.5164,13.5303,13.5164,13.5164,489300.0
2008-04-29 13:45:00,19.42,19.44,19.41,19.43,793800.0,13.5164,13.5303,13.5094,13.5233,793800.0
2008-04-29 13:50:00,19.43,19.46,19.43,19.46,1053000.0,13.5233,13.5442,13.5233,13.5442,1053000.0
2008-04-29 13:55:00,19.46,19.48,19.45,19.48,1156800.0,13.5442,13.5581,13.5373,13.5581,1156800.0
2008-04-29 14:00:00,19.48,19.51,19.48,19.49,1488600.0,13.5581,13.579,13.5581,13.5651,1488600.0
2008-04-29 14:05:00,19.49,19.5,19.48,19.49,456300.0,13.5651,13.5721,13.5581,13.5651,456300.0
2008-04-29 14:10:00,19.49,19.51,19.49,19.5,751200.0,13.5651,13.579,13.5651,13.5721,751200.0
2008-04-29 14:15:00,19.5,19.51,19.47,19.47,1062300.0,13.5721,13.579,13.5512,13.5512,1062300.0
2008-04-29 14:20:00,19.47,19.52,19.47,19.52,1359600.0,13.5512,13.586,13.5512,13.586,1359600.0
2008-04-29 14:25:00,19.52,19.52,19.51,19.51,322200.0,13.586,13.586,13.579,13.579,322200.0
2008-04-29 14:30:00,19.5,19.52,19.5,19.5,668700.0,13.5721,13.586,13.5721,13.5721,668700.0
2008-04-29 14:35:00,19.51,19.51,19.49,19.5,715200.0,13.579,13.579,13.5651,13.5721,715200.0
2008-04-29 14:40:00,19.5,19.52,19.49,19.52,374400.0,13.5721,13.586,13.5651,13.586,374400.0
2008-04-29 14:45:00,19.52,19.54,19.51,19.53,594300.0,13.586,13.5999,13.579,13.5929,594300.0
2008-04-29 14:50:00,19.53,19.56,19.52,19.56,749400.0,13.5929,13.6138,13.586,13.6138,749400.0
2008-04-29 14:55:00,19.56,19.57,19.55,19.57,1097100.0,13.6138,13.6208,13.6069,13.6208,1097100.0
2008-04-29 15:00:00,19.57,19.59,19.47,19.58,887700.0,13.6208,13.6347,13.5512,13.6277,887700.0
2008-04-29 15:05:00,19.58,19.6,19.58,19.58,723300.0,13.6277,13.6417,13.6277,13.6277,723300.0
2008-04-29 15:10:00,19.57,19.58,19.55,19.55,787200.0,13.6208,13.6277,13.6069,13.6069,787200.0
2008-04-29 15:15:00,19.55,19.55,19.53,19.53,919200.0,13.6069,13.6069,13.5929,13.5929,919200.0
2008-04-29 15:20:00,19.53,19.54,19.51,19.54,796200.0,13.5929,13.5999,13.579,13.5999,796200.0
2008-04-29 15:25:00,19.54,19.55,19.51,19.51,1378800.0,13.5999,13.6069,13.579,13.579,1378800.0
2008-04-29 15:30:00,19.52,19.53,19.51,19.52,622500.0,13.586,13.5929,13.579,13.586,622500.0
2008-04-29 15:35:00,19.52,19.54,19.52,19.54,663900.0,13.586,13.5999,13.586,13.5999,663900.0
2008-04-29 15:40:00,19.54,19.58,19.54,19.58,1176300.0,13.5999,13.6277,13.5999,13.6277,1176300.0
2008-04-29 15:45:00,19.58,19.58,19.51,19.51,1221900.0,13.6277,13.6277,13.579,13.579,1221900.0
2008-04-29 15:50:00,19.52,19.53,19.49,19.52,1409700.0,13.586,13.5929,13.5651,13.586,1409700.0
2008-04-29 15:55:00,19.52,19.56,19.51,19.55,1546500.0,13.586,13.6138,13.579,13.6069,1546500.0
2008-04-30 09:30:00,19.57,19.57,19.45,19.46,996600.0,13.6208,13.6208,13.5373,13.5442,996600.0
2008-04-30 09:35:00,19.47,19.58,19.46,19.51,780000.0,13.5512,13.6277,13.5442,13.579,780000.0
2008-04-30 09:40:00,19.51,19.57,19.48,19.56,712800.0,13.579,13.6208,13.5581,13.6138,712800.0
2008-04-30 09:45:00,19.56,19.61,19.54,19.55,1051500.0,13.6138,13.6486,13.5999,13.6069,1051500.0
2008-04-30 09:50:00,19.55,19.56,19.49,19.52,927300.0,13.6069,13.6138,13.5651,13.586,927300.0
2008-04-30 09:55:00,19.52,19.52,19.47,19.5,400200.0,13.586,13.586,13.5512,13.5721,400200.0
2008-04-30 10:00:00,19.5,19.51,19.48,19.49,442800.0,13.5721,13.579,13.5581,13.5651,442800.0
2008-04-30 10:05:00,19.49,19.52,19.48,19.51,557700.0,13.5651,13.586,13.5581,13.579,557700.0
2008-04-30 10:10:00,19.51,19.52,19.49,19.51,568800.0,13.579,13.586,13.5651,13.579,568800.0
2008-04-30 10:15:00,19.51,19.51,19.48,19.5,1042800.0,13.579,13.579,13.5581,13.5721,1042800.0
2008-04-30 10:20:00,19.5,19.51,19.46,19.47,745200.0,13.5721,13.579,13.5442,13.5512,745200.0
2008-04-30 10:25:00,19.47,19.48,19.4,19.41,1272000.0,13.5512,13.5581,13.5025,13.5094,1272000.0
2008-04-30 10:30:00,19.41,19.48,19.41,19.48,861000.0,13.5094,13.5581,13.5094,13.5581,861000.0
2008-04-30 10:35:00,19.48,19.52,19.47,19.5,763800.0,13.5581,13.586,13.5512,13.5721,763800.0
2008-04-30 10:40:00,19.5,19.53,19.47,19.52,428700.0,13.5721,13.5929,13.5512,13.586,428700.0
2008-04-30 10:45:00,19.52,19.52,19.49,19.5,321600.0,13.586,13.586,13.5651,13.5721,321600.0
2008-04-30 10:50:00,19.5,19.53,19.5,19.52,373500.0,13.5721,13.5929,13.5721,13.586,373500.0
2008-04-30 10:55:00,19.53,19.58,19.52,19.57,490800.0,13.5929,13.6277,13.586,13.6208,490800.0
2008-04-30 11:00:00,19.57,19.58,19.56,19.57,561300.0,13.6208,13.6277,13.6138,13.6208,561300.0
2008-04-30 11:05:00,19.57,19.59,19.55,19.59,379200.0,13.6208,13.6347,13.6069,13.6347,379200.0
2008-04-30 11:10:00,19.59,19.61,19.58,19.58,587100.0,13.6347,13.6486,13.6277,13.6277,587100.0
2008-04-30 11:15:00,19.58,19.59,19.55,19.57,463500.0,13.6277,13.6347,13.6069,13.6208,463500.0
2008-04-30 11:20:00,19.57,19.59,19.57,19.57,379800.0,13.6208,13.6347,13.6208,13.6208,379800.0
2008-04-30 11:25:00,19.57,19.58,19.56,19.58,234000.0,13.6208,13.6277,13.6138,13.6277,234000.0
2008-04-30 11:30:00,19.58,19.58,19.56,19.56,419700.0,13.6277,13.6277,13.6138,13.6138,419700.0
2008-04-30 11:35:00,19.56,19.57,19.56,19.56,255000.0,13.6138,13.6208,13.6138,13.6138,255000.0
2008-04-30 11:40:00,19.56,19.58,19.56,19.58,349500.0,13.6138,13.6277,13.6138,13.6277,349500.0
2008-04-30 11:45:00,19.58,19.58,19.57,19.58,301800.0,13.6277,13.6277,13.6208,13.6277,301800.0
2008-04-30 11:50:00,19.58,19.6,19.58,19.6,365100.0,13.6277,13.6417,13.6277,13.6417,365100.0
2008-04-30 11:55:00,19.6,19.63,19.59,19.63,592800.0,13.6417,13.6625,13.6347,13.6625,592800.0
2008-04-30 12:00:00,19.63,19.63,19.6,19.62,589200.0,13.6625,13.6625,13.6417,13.6556,589200.0
2008-04-30 12:05:00,19.62,19.63,19.6,19.63,648300.0,13.6556,13.6625,13.6417,13.6625,648300.0
2008-04-30 12:10:00,19.63,19.63,19.59,19.59,1358400.0,13.6625,13.6625,13.6347,13.6347,1358400.0
2008-04-30 12:15:00,19.6,19.61,19.59,19.59,834000.0,13.6417,13.6486,13.6347,13.6347,834000.0
2008-04-30 12:20:00,19.59,19.6,19.55,19.57,647400.0,13.6347,13.6417,13.6069,13.6208,647400.0
2008-04-30 12:25:00,19.57,19.59,19.57,19.57,444600.0,13.6208,13.6347,13.6208,13.6208,444600.0
2008-04-30 12:30:00,19.57,19.59,19.56,19.58,398100.0,13.6208,13.6347,13.6138,13.6277,398100.0
2008-04-30 12:35:00,19.58,19.59,19.58,19.59,472500.0,13.6277,13.6347,13.6277,13.6347,472500.0
2008-04-30 12:40:00,19.58,19.59,19.57,19.59,238800.0,13.6277,13.6347,13.6208,13.6347,238800.0
2008-04-30 12:45:00,19.59,19.62,19.59,19.6,485400.0,13.6347,13.6556,13.6347,13.6417,485400.0
2008-04-30 12:50:00,19.6,19.61,19.6,19.61,318900.0,13.6417,13.6486,13.6417,13.6486,318900.0
2008-04-30 12:55:00,19.61,19.62,19.6,19.62,302100.0,13.6486,13.6556,13.6417,13.6556,302100.0
2008-04-30 13:00:00,19.62,19.62,19.61,19.61,138000.0,13.6556,13.6556,13.6486,13.6486,138000.0
2008-04-30 13:05:00,19.61,19.62,19.6,19.61,257100.0,13.6486,13.6556,13.6417,13.6486,257100.0
2008-04-30 13:10:00,19.61,19.63,19.61,19.62,358800.0,13.6486,13.6625,13.6486,13.6556,358800.0
2008-04-30 13:15:00,19.62,19.63,19.61,19.62,261300.0,13.6556,13.6625,13.6486,13.6556,261300.0
2008-04-30 13:20:00,19.62,19.63,19.61,19.62,349200.0,13.6556,13.6625,13.6486,13.6556,349200.0
2008-04-30 13:25:00,19.62,19.63,19.61,19.62,762000.0,13.6556,13.6625,13.6486,13.6556,762000.0
2008-04-30 13:30:00,19.62,19.64,19.62,19.64,370800.0,13.6556,13.6695,13.6556,13.6695,370800.0
2008-04-30 13:35:00,19.64,19.64,19.63,19.64,331500.0,13.6695,13.6695,13.6625,13.6695,331500.0
2008-04-30 13:40:00,19.64,19.64,19.63,19.64,490500.0,13.6695,13.6695,13.6625,13.6695,490500.0
2008-04-30 13:45:00,19.63,19.64,19.62,19.63,429900.0,13.6625,13.6695,13.6556,13.6625,429900.0
2008-04-30 13:50:00,19.63,19.64,19.62,19.64,466800.0,13.6625,13.6695,13.6556,13.6695,466800.0
2008-04-30 13:55:00,19.63,19.64,19.62,19.64,523800.0,13.6625,13.6695,13.6556,13.6695,523800.0
2008-04-30 14:00:00,19.64,19.64,19.57,19.6,562200.0,13.6695,13.6695,13.6208,13.6417,562200.0
2008-04-30 14:05:00,19.61,19.65,19.61,19.65,724800.0,13.6486,13.6765,13.6486,13.6765,724800.0
2008-04-30 14:10:00,19.65,19.65,19.62,19.64,626700.0,13.6765,13.6765,13.6556,13.6695,626700.0
2008-04-30 14:15:00,19.64,19.68,19.59,19.67,1931400.0,13.6695,13.6973,13.6347,13.6904,1931400.0
2008-04-30 14:20:00,19.67,19.68,19.57,19.58,1725300.0,13.6904,13.6973,13.6208,13.6277,1725300.0
2008-04-30 14:25:00,19.58,19.63,19.57,19.62,1288800.0,13.6277,13.6625,13.6208,13.6556,1288800.0
2008-04-30 14:30:00,19.62,19.65,19.59,19.62,791700.0,13.6556,13.6765,13.6347,13.6556,791700.0
2008-04-30 14:35:00,19.62,19.63,19.58,19.59,735000.0,13.6556,13.6625,13.6277,13.6347,735000.0
2008-04-30 14:40:00,19.59,19.6,19.57,19.58,744900.0,13.6347,13.6417,13.6208,13.6277,744900.0
2008-04-30 14:45:00,19.58,19.58,19.47,19.47,1203300.0,13.6277,13.6277,13.5512,13.5512,1203300.0
2008-04-30 14:50:00,19.47,19.48,19.37,19.38,1341600.0,13.5512,13.5581,13.4816,13.4885,1341600.0
2008-04-30 14:55:00,19.38,19.45,19.37,19.42,1272600.0,13.4885,13.5373,13.4816,13.5164,1272600.0
2008-04-30 15:00:00,19.42,19.45,19.39,19.39,1353000.0,13.5164,13.5373,13.4955,13.4955,1353000.0
2008-04-30 15:05:00,19.39,19.43,19.39,19.41,829200.0,13.4955,13.5233,13.4955,13.5094,829200.0
2008-04-30 15:10:00,19.41,19.42,19.29,19.32,1393500.0,13.5094,13.5164,13.4259,13.4468,1393500.0
2008-04-30 15:15:00,19.32,19.38,19.31,19.38,1215900.0,13.4468,13.4885,13.4398,13.4885,1215900.0
2008-04-30 15:20:00,19.38,19.41,19.38,19.4,895500.0,13.4885,13.5094,13.4885,13.5025,895500.0
2008-04-30 15:25:00,19.4,19.4,19.35,19.38,767100.0,13.5025,13.5025,13.4677,13.4885,767100.0
2008-04-30 15:30:00,19.38,19.41,19.37,19.41,807600.0,13.4885,13.5094,13.4816,13.5094,807600.0
2008-04-30 15:35:00,19.41,19.44,19.4,19.43,1238400.0,13.5094,13.5303,13.5025,13.5233,1238400.0
2008-04-30 15:40:00,19.43,19.44,19.37,19.38,948900.0,13.5233,13.5303,13.4816,13.4885,948900.0
2008-04-30 15:45:00,19.38,19.39,19.36,19.37,845100.0,13.4885,13.4955,13.4746,13.4816,845100.0
2008-04-30 15:50:00,19.37,19.38,19.34,19.37,1399800.0,13.4816,13.4885,13.4607,13.4816,1399800.0
2008-04-30 15:55:00,19.37,19.38,19.31,19.33,1794300.0,13.4816,13.4885,13.4398,13.4537,1794300.0
2008-05-01 09:30:00,19.4,19.43,19.23,19.41,1212300.0,13.5025,13.5233,13.3841,13.5094,1212300.0
2008-05-01 09:35:00,19.41,19.42,19.24,19.26,657600.0,13.5094,13.5164,13.3911,13.405,657600.0
2008-05-01 09:40:00,19.27,19.3,19.21,19.3,731700.0,13.412,13.4329,13.3702,13.4329,731700.0
2008-05-01 09:45:00,19.3,19.36,19.29,19.33,605400.0,13.4329,13.4746,13.4259,13.4537,605400.0
2008-05-01 09:50:00,19.32,19.34,19.31,19.33,305400.0,13.4468,13.4607,13.4398,13.4537,305400.0
2008-05-01 09:55:00,19.33,19.34,19.27,19.28,525900.0,13.4537,13.4607,13.412,13.4189,525900.0
2008-05-01 10:00:00,19.29,19.36,19.27,19.33,695700.0,13.4259,13.4746,13.412,13.4537,695700.0
2008-05-01 10:05:00,19.33,19.34,19.31,19.33,345600.0,13.4537,13.4607,13.4398,13.4537,345600.0
2008-05-01 10:10:00,19.33,19.34,19.3,19.33,393600.0,13.4537,13.4607,13.4329,13.4537,393600.0
2008-05-01 10:15:00,19.33,19.34,19.3,19.3,475800.0,13.4537,13.4607,13.4329,13.4329,475800.0
2008-05-01 10:20:00,19.3,19.35,19.28,19.35,549600.0,13.4329,13.4677,13.4189,13.4677,549600.0
2008-05-01 10:25:00,19.35,19.36,19.3,19.32,556800.0,13.4677,13.4746,13.4329,13.4468,556800.0
2008-05-01 10:30:00,19.31,19.35,19.3,19.35,657600.0,13.4398,13.4677,13.4329,13.4677,657600.0
2008-05-01 10:35:00,19.35,19.39,19.34,19.38,581400.0,13.4677,13.4955,13.4607,13.4885,581400.0
2008-05-01 10:40:00,19.39,19.39,19.34,19.35,384900.0,13.4955,13.4955,13.4607,13.4677,384900.0
2008-05-01 10:45:00,19.35,19.38,19.34,19.36,458700.0,13.4677,13.4885,13.4607,13.4746,458700.0
2008-05-01 10:50:00,19.37,19.4,19.35,19.4,553200.0,13.4816,13.5025,13.4677,13.5025,553200.0
2008-05-01 10:55:00,19.4,19.43,19.39,19.42,893400.0,13.5025,13.5233,13.4955,13.5164,893400.0
2008-05-01 11:00:00,19.42,19.5,19.4,19.5,1276500.0,13.5164,13.5721,13.5025,13.5721,1276500.0
2008-05-01 11:05:00,19.5,19.5,19.47,19.48,963900.0,13.5721,13.5721,13.5512,13.5581,963900.0
2008-05-01 11:10:00,19.48,19.5,19.45,19.45,442200.0,13.5581,13.5721,13.5373,13.5373,442200.0
2008-05-01 11:15:00,19.45,19.49,19.45,19.48,237300.0,13.5373,13.5651,13.5373,13.5581,237300.0
2008-05-01 11:20:00,19.48,19.5,19.47,19.48,663900.0,13.5581,13.5721,13.5512,13.5581,663900.0
2008-05-01 11:25:00,19.48,19.49,19.46,19.46,573000.0,13.5581,13.5651,13.5442,13.5442,573000.0
2008-05-01 11:30:00,19.46,19.46,19.43,19.43,787500.0,13.5442,13.5442,13.5233,13.5233,787500.0
2008-05-01 11:35:00,19.43,19.5,19.42,19.49,536400.0,13.5233,13.5721,13.5164,13.5651,536400.0
2008-05-01 11:40:00,19.49,19.52,19.48,19.52,1156800.0,13.5651,13.586,13.5581,13.586,1156800.0
2008-05-01 11:45:00,19.52,19.59,19.5,19.58,870000.0,13.586,13.6347,13.5721,13.6277,870000.0
2008-05-01 11:50:00,19.59,19.66,19.58,19.61,1254000.0,13.6347,13.6834,13.6277,13.6486,1254000.0
2008-05-01 11:55:00,19.62,19.63,19.58,19.58,529800.0,13.6556,13.6625,13.6277,13.6277,529800.0
2008-05-01 12:00:00,19.58,19.61,19.57,19.61,682200.0,13.6277,13.6486,13.6208,13.6486,682200.0
2008-05-01 12:05:00,19.61,19.62,19.59,19.59,314700.0,13.6486,13.6556,13.6347,13.6347,314700.0
2008-05-01 12:10:00,19.6,19.6,19.58,19.6,338400.0,13.6417,13.6417,13.6277,13.6417,338400.0
2008-05-01 12:15:00,19.6,19.62,19.59,19.61,287700.0,13.6417,13.6556,13.6347,13.6486,287700.0
2008-05-01 12:20:00,19.61,19.61,19.59,19.59,206700.0,13.6486,13.6486,13.6347,13.6347,206700.0
2008-05-01 12:25:00,19.59,19.6,19.59,19.6,189600.0,13.6347,13.6417,13.6347,13.6417,189600.0
2008-05-01 12:30:00,19.6,19.63,19.6,19.61,291300.0,13.6417,13.6625,13.6417,13.6486,291300.0
2008-05-01 12:35:00,19.61,19.65,19.59,19.64,630600.0,13.6486,13.6765,13.6347,13.6695,630600.0
2008-05-01 12:40:00,19.63,19.64,19.62,19.64,421500.0,13.6625,13.6695,13.6556,13.6695,421500.0
2008-05-01 12:45:00,19.64,19.64,19.62,19.63,301200.0,13.6695,13.6695,13.6556,13.6625,301200.0
2008-05-01 12:50:00,19.63,19.67,19.63,19.65,598200.0,13.6625,13.6904,13.6625,13.6765,598200.0
2008-05-01 12:55:00,19.65,19.7,19.65,19.65,1128300.0,13.6765,13.7113,13.6765,13.6765,1128300.0
2008-05-01 13:00:00,19.65,19.68,19.6,19.6,625800.0,13.6765,13.6973,13.6417,13.6417,625800.0
2008-05-01 13:05:00,19.6,19.61,19.58,19.58,633600.0,13.6417,13.6486,13.6277,13.6277,633600.0
2008-05-01 13:10:00,19.58,19.61,19.58,19.58,461400.0,13.6277,13.6486,13.6277,13.6277,461400.0
2008-05-01 13:15:00,19.58,19.65,19.58,19.61,995400.0,13.6277,13.6765,13.6277,13.6486,995400.0
2008-05-01 13:20:00,19.61,19.61,19.55,19.56,367500.0,13.6486,13.6486,13.6069,13.6138,367500.0
2008-05-01 13:25:00,19.56,19.57,19.53,19.54,369300.0,13.6138,13.6208,13.5929,13.5999,369300.0
2008-05-01 13:30:00,19.54,19.55,19.51,19.55,492300.0,13.5999,13.6069,13.579,13.6069,492300.0
2008-05-01 13:35:00,19.55,19.58,19.54,19.55,487800.0,13.6069,13.6277,13.5999,13.6069,487800.0
2008-05-01 13:40:00,19.55,19.56,19.51,19.53,368700.0,13.6069,13.6138,13.579,13.5929,368700.0
2008-05-01 13:45:00,19.53,19.54,19.51,19.51,326100.0,13.5929,13.5999,13.579,13.579,326100.0
2008-05-01 13:50:00,19.51,19.51,19.47,19.47,508200.0,13.579,13.579,13.5512,13.5512,508200.0
2008-05-01 13:55:00,19.47,19.49,19.45,19.48,936300.0,13.5512,13.5651,13.5373,13.5581,936300.0
2008-05-01 14:00:00,19.47,19.48,19.44,19.45,828600.0,13.5512,13.5581,13.5303,13.5373,828600.0
2008-05-01 14:05:00,19.45,19.46,19.43,19.45,741900.0,13.5373,13.5442,13.5233,13.5373,741900.0
2008-05-01 14:10:00,19.46,19.5,19.45,19.49,558600.0,13.5442,13.5721,13.5373,13.5651,558600.0
2008-05-01 14:15:00,19.49,19.49,19.48,19.49,233400.0,13.5651,13.5651,13.5581,13.5651,233400.0
2008-05-01 14:20:00,19.49,19.5,19.47,19.48,458400.0,13.5651,13.5721,13.5512,13.5581,458400.0
2008-05-01 14:25:00,19.48,19.48,19.44,19.45,1309200.0,13.5581,13.5581,13.5303,13.5373,1309200.0
2008-05-01 14:30:00,19.45,19.46,19.41,19.45,744300.0,13.5373,13.5442,13.5094,13.5373,744300.0
2008-05-01 14:35:00,19.45,19.48,19.45,19.45,320100.0,13.5373,13.5581,13.5373,13.5373,320100.0
2008-05-01 14:40:00,19.45,19.47,19.43,19.45,512700.0,13.5373,13.5512,13.5233,13.5373,512700.0
2008-05-01 14:45:00,19.45,19.46,19.43,19.44,314700.0,13.5373,13.5442,13.5233,13.5303,314700.0
2008-05-01 14:50:00,19.44,19.46,19.42,19.43,317100.0,13.5303,13.5442,13.5164,13.5233,317100.0
2008-05-01 14:55:00,19.43,19.43,19.38,19.4,727800.0,13.5233,13.5233,13.4885,13.5025,727800.0
2008-05-01 15:00:00,19.41,19.44,19.4,19.43,492600.0,13.5094,13.5303,13.5025,13.5233,492600.0
2008-05-01 15:05:00,19.43,19.43,19.35,19.36,1126800.0,13.5233,13.5233,13.4677,13.4746,1126800.0
2008-05-01 15:10:00,19.36,19.37,19.34,19.34,709200.0,13.4746,13.4816,13.4607,13.4607,709200.0
2008-05-01 15:15:00,19.34,19.34,19.29,19.32,1486200.0,13.4607,13.4607,13.4259,13.4468,1486200.0
2008-05-01 15:20:00,19.33,19.36,19.32,19.32,758700.0,13.4537,13.4746,13.4468,13.4468,758700.0
2008-05-01 15:25:00,19.32,19.33,19.29,19.33,593100.0,13.4468,13.4537,13.4259,13.4537,593100.0
2008-05-01 15:30:00,19.33,19.35,19.33,19.34,563100.0,13.4537,13.4677,13.4537,13.4607,563100.0
2008-05-01 15:35:00,19.34,19.35,19.31,19.33,858900.0,13.4607,13.4677,13.4398,13.4537,858900.0
2008-05-01 15:40:00,19.33,19.35,19.31,19.33,1199100.0,13.4537,13.4677,13.4398,13.4537,1199100.0
2008-05-01 15:45:00,19.33,19.36,19.32,19.33,1209300.0,13.4537,13.4746,13.4468,13.4537,1209300.0
2008-05-01 15:50:00,19.33,19.35,19.32,19.34,1311600.0,13.4537,13.4677,13.4468,13.4607,1311600.0
2008-05-01 15:55:00,19.34,19.37,19.34,19.36,1507200.0,13.4607,13.4816,13.4607,13.4746,1507200.0
2008-05-02 09:30:00,19.48,19.63,19.44,19.52,1587900.0,13.5581,13.6625,13.5303,13.586,1587900.0
2008-05-02 09:35:00,19.52,19.52,19.36,19.37,642000.0,13.586,13.586,13.4746,13.4816,642000.0
2008-05-02 09:40:00,19.36,19.46,19.34,19.43,978300.0,13.4746,13.5442,13.4607,13.5233,978300.0
2008-05-02 09:45:00,19.42,19.43,19.34,19.39,825300.0,13.5164,13.5233,13.4607,13.4955,825300.0
2008-05-02 09:50:00,19.39,19.43,19.37,19.38,507600.0,13.4955,13.5233,13.4816,13.4885,507600.0
2008-05-02 09:55:00,19.38,19.4,19.37,19.38,413100.0,13.4885,13.5025,13.4816,13.4885,413100.0
2008-05-02 10:00:00,19.38,19.41,19.35,19.36,837900.0,13.4885,13.5094,13.4677,13.4746,837900.0
2008-05-02 10:05:00,19.36,19.36,19.27,19.32,1454100.0,13.4746,13.4746,13.412,13.4468,1454100.0
2008-05-02 10:10:00,19.32,19.38,19.29,19.33,1516800.0,13.4468,13.4885,13.4259,13.4537,1516800.0
2008-05-02 10:15:00,19.33,19.33,19.26,19.28,1031100.0,13.4537,13.4537,13.405,13.4189,1031100.0
2008-05-02 10:20:00,19.28,19.3,19.18,19.18,1584000.0,13.4189,13.4329,13.3493,13.3493,1584000.0
2008-05-02 10:25:00,19.19,19.2,19.09,19.11,1658400.0,13.3563,13.3633,13.2867,13.3006,1658400.0
2008-05-02 10:30:00,19.11,19.2,19.1,19.19,785400.0,13.3006,13.3633,13.2937,13.3563,785400.0
2008-05-02 10:35:00,19.19,19.19,19.13,19.13,1248300.0,13.3563,13.3563,13.3145,13.3145,1248300.0
2008-05-02 10:40:00,19.13,19.17,19.12,19.16,516900.0,13.3145,13.3424,13.3076,13.3354,516900.0
2008-05-02 10:45:00,19.16,19.21,19.16,19.18,748800.0,13.3354,13.3702,13.3354,13.3493,748800.0
2008-05-02 10:50:00,19.17,19.2,19.17,19.2,442200.0,13.3424,13.3633,13.3424,13.3633,442200.0
2008-05-02 10:55:00,19.2,19.2,19.13,19.14,420900.0,13.3633,13.3633,13.3145,13.3215,420900.0
2008-05-02 11:00:00,19.14,19.15,19.1,19.11,605700.0,13.3215,13.3285,13.2937,13.3006,605700.0
2008-05-02 11:05:00,19.1,19.21,19.1,19.17,834300.0,13.2937,13.3702,13.2937,13.3424,834300.0
2008-05-02 11:10:00,19.17,19.19,19.16,19.17,576600.0,13.3424,13.3563,13.3354,13.3424,576600.0
2008-05-02 11:15:00,19.17,19.19,19.16,19.16,1297200.0,13.3424,13.3563,13.3354,13.3354,1297200.0
2008-05-02 11:20:00,19.16,19.16,19.12,19.14,593100.0,13.3354,13.3354,13.3076,13.3215,593100.0
2008-05-02 11:25:00,19.13,19.14,19.12,19.12,201000.0,13.3145,13.3215,13.3076,13.3076,201000.0
2008-05-02 11:30:00,19.12,19.16,19.12,19.15,367800.0,13.3076,13.3354,13.3076,13.3285,367800.0
2008-05-02 11:35:00,19.15,19.16,19.1,19.1,423000.0,13.3285,13.3354,13.2937,13.2937,423000.0
2008-05-02 11:40:00,19.1,19.15,19.1,19.1,512100.0,13.2937,13.3285,13.2937,13.2937,512100.0
2008-05-02 11:45:00,19.1,19.12,19.1,19.1,249300.0,13.2937,13.3076,13.2937,13.2937,249300.0
2008-05-02 11:50:00,19.1,19.13,19.09,19.09,435900.0,13.2937,13.3145,13.2867,13.2867,435900.0
2008-05-02 11:55:00,19.09,19.09,19.05,19.07,960900.0,13.2867,13.2867,13.2589,13.2728,960900.0
2008-05-02 12:00:00,19.07,19.07,18.99,18.99,1607400.0,13.2728,13.2728,13.2171,13.2171,1607400.0
2008-05-02 12:05:00,18.99,19.05,18.97,19.05,1009800.0,13.2171,13.2589,13.2032,13.2589,1009800.0
2008-05-02 12:10:00,19.05,19.07,19.04,19.05,506400.0,13.2589,13.2728,13.2519,13.2589,506400.0
2008-05-02 12:15:00,19.05,19.07,19.04,19.06,657000.0,13.2589,13.2728,13.2519,13.2658,657000.0
2008-05-02 12:20:00,19.06,19.06,19.0,19.01,583200.0,13.2658,13.2658,13.2241,13.231,583200.0
2008-05-02 12:25:00,19.01,19.03,19.01,19.02,488700.0,13.231,13.2449,13.231,13.238,488700.0
2008-05-02 12:30:00,19.01,19.02,18.97,19.01,559200.0,13.231,13.238,13.2032,13.231,559200.0
2008-05-02 12:35:00,19.01,19.02,18.99,19.0,526200.0,13.231,13.238,13.2171,13.2241,526200.0
2008-05-02 12:40:00,19.0,19.01,18.99,19.0,341100.0,13.2241,13.231,13.2171,13.2241,341100.0
2008-05-02 12:45:00,19.0,19.0,18.99,19.0,267600.0,13.2241,13.2241,13.2171,13.2241,267600.0
2008-05-02 12:50:00,19.0,19.01,18.98,19.0,520500.0,13.2241,13.231,13.2101,13.2241,520500.0
2008-05-02 12:55:00,19.0,19.01,18.99,19.01,418500.0,13.2241,13.231,13.2171,13.231,418500.0
2008-05-02 13:00:00,19.01,19.03,19.0,19.01,544200.0,13.231,13.2449,13.2241,13.231,544200.0
2008-05-02 13:05:00,19.01,19.03,19.0,19.03,240900.0,13.231,13.2449,13.2241,13.2449,240900.0
2008-05-02 13:10:00,19.02,19.03,19.01,19.01,246000.0,13.238,13.2449,13.231,13.231,246000.0
2008-05-02 13:15:00,19.01,19.04,19.01,19.03,296700.0,13.231,13.2519,13.231,13.2449,296700.0
2008-05-02 13:20:00,19.03,19.06,19.02,19.06,369900.0,13.2449,13.2658,13.238,13.2658,369900.0
2008-05-02 13:25:00,19.06,19.08,19.06,19.07,429300.0,13.2658,13.2797,13.2658,13.2728,429300.0
2008-05-02 13:30:00,19.07,19.09,19.06,19.09,365100.0,13.2728,13.2867,13.2658,13.2867,365100.0
2008-05-02 13:35:00,19.09,19.1,19.08,19.09,277500.0,13.2867,13.2937,13.2797,13.2867,277500.0
2008-05-02 13:40:00,19.09,19.1,19.05,19.08,561000.0,13.2867,13.2937,13.2589,13.2797,561000.0
2008-05-02 13:45:00,19.08,19.12,19.07,19.08,632100.0,13.2797,13.3076,13.2728,13.2797,632100.0
2008-05-02 13:50:00,19.08,19.1,19.06,19.1,582300.0,13.2797,13.2937,13.2658,13.2937,582300.0
2008-05-02 13:55:00,19.1,19.1,19.07,19.1,551400.0,13.2937,13.2937,13.2728,13.2937,551400.0
2008-05-02 14:00:00,19.1,19.12,19.08,19.09,953100.0,13.2937,13.3076,13.2797,13.2867,953100.0
2008-05-02 14:05:00,19.09,19.11,19.03,19.07,957000.0,13.2867,13.3006,13.2449,13.2728,957000.0
2008-05-02 14:10:00,19.07,19.08,19.05,19.08,629100.0,13.2728,13.2797,13.2589,13.2797,629100.0
2008-05-02 14:15:00,19.08,19.1,19.06,19.08,542400.0,13.2797,13.2937,13.2658,13.2797,542400.0
2008-05-02 14:20:00,19.08,19.08,19.04,19.07,625800.0,13.2797,13.2797,13.2519,13.2728,625800.0
2008-05-02 14:25:00,19.07,19.07,19.03,19.04,463500.0,13.2728,13.2728,13.2449,13.2519,463500.0
2008-05-02 14:30:00,19.04,19.05,19.03,19.05,660900.0,13.2519,13.2589,13.2449,13.2589,660900.0
2008-05-02 14:35:00,19.05,19.11,19.04,19.1,671700.0,13.2589,13.3006,13.2519,13.2937,671700.0
2008-05-02 14:40:00,19.1,19.11,19.09,19.1,369000.0,13.2937,13.3006,13.2867,13.2937,369000.0
2008-05-02 14:45:00,19.1,19.14,19.1,19.13,486900.0,13.2937,13.3215,13.2937,13.3145,486900.0
2008-05-02 14:50:00,19.13,19.15,19.12,19.15,348000.0,13.3145,13.3285,13.3076,13.3285,348000.0
2008-05-02 14:55:00,19.15,19.15,19.1,19.1,505200.0,13.3285,13.3285,13.2937,13.2937,505200.0
2008-05-02 15:00:00,19.1,19.13,19.1,19.13,613800.0,13.2937,13.3145,13.2937,13.3145,613800.0
2008-05-02 15:05:00,19.13,19.17,19.12,19.16,600000.0,13.3145,13.3424,13.3076,13.3354,600000.0
2008-05-02 15:10:00,19.17,19.18,19.14,19.14,1182900.0,13.3424,13.3493,13.3215,13.3215,1182900.0
2008-05-02 15:15:00,19.14,19.16,19.14,19.14,389400.0,13.3215,13.3354,13.3215,13.3215,389400.0
2008-05-02 15:20:00,19.14,19.14,19.1,19.12,474900.0,13.3215,13.3215,13.2937,13.3076,474900.0
2008-05-02 15:25:00,19.12,19.14,19.11,19.12,564000.0,13.3076,13.3215,13.3006,13.3076,564000.0
2008-05-02 15:30:00,19.12,19.12,19.08,19.09,874500.0,13.3076,13.3076,13.2797,13.2867,874500.0
2008-05-02 15:35:00,19.09,19.14,19.09,19.13,696300.0,13.2867,13.3215,13.2867,13.3145,696300.0
2008-05-02 15:40:00,19.13,19.17,19.1,19.1,872700.0,13.3145,13.3424,13.2937,13.2937,872700.0
2008-05-02 15:45:00,19.1,19.11,19.07,19.1,982500.0,13.2937,13.3006,13.2728,13.2937,982500.0
2008-05-02 15:50:00,19.1,19.16,19.1,19.12,1737300.0,13.2937,13.3354,13.2937,13.3076,1737300.0
2008-05-02 15:55:00,19.12,19.18,19.12,19.17,2337900.0,13.3076,13.3493,13.3076,13.3424,2337900.0
2008-05-05 09:30:00,19.03,19.11,19.01,19.02,1242300.0,13.2449,13.3006,13.231,13.238,1242300.0
2008-05-05 09:35:00,19.02,19.08,19.0,19.01,975300.0,13.238,13.2797,13.2241,13.231,975300.0
2008-05-05 09:40:00,19.01,19.01,18.95,18.96,786000.0,13.231,13.231,13.1893,13.1962,786000.0
2008-05-05 09:45:00,18.95,18.98,18.94,18.96,983100.0,13.1893,13.2101,13.1823,13.1962,983100.0
2008-05-05 09:50:00,18.96,18.98,18.95,18.95,676800.0,13.1962,13.2101,13.1893,13.1893,676800.0
2008-05-05 09:55:00,18.95,18.98,18.95,18.97,871500.0,13.1893,13.2101,13.1893,13.2032,871500.0
2008-05-05 10:00:00,18.97,19.0,18.95,18.96,1073400.0,13.2032,13.2241,13.1893,13.1962,1073400.0
2008-05-05 10:05:00,18.97,19.02,18.97,19.02,1224600.0,13.2032,13.238,13.2032,13.238,1224600.0
2008-05-05 10:10:00,19.02,19.02,18.98,18.98,1601400.0,13.238,13.238,13.2101,13.2101,1601400.0
2008-05-05 10:15:00,18.98,19.01,18.97,19.0,911400.0,13.2101,13.231,13.2032,13.2241,911400.0
2008-05-05 10:20:00,19.0,19.02,18.97,18.98,1489500.0,13.2241,13.238,13.2032,13.2101,1489500.0
2008-05-05 10:25:00,18.98,19.01,18.98,18.98,649800.0,13.2101,13.231,13.2101,13.2101,649800.0
2008-05-05 10:30:00,18.98,19.0,18.98,19.0,377100.0,13.2101,13.2241,13.2101,13.2241,377100.0
2008-05-05 10:35:00,19.0,19.0,18.98,18.98,1598700.0,13.2241,13.2241,13.2101,13.2101,1598700.0
2008-05-05 10:40:00,18.98,19.01,18.98,19.0,1803600.0,13.2101,13.231,13.2101,13.2241,1803600.0
2008-05-05 10:45:00,19.0,19.01,19.0,19.0,911700.0,13.2241,13.231,13.2241,13.2241,911700.0
2008-05-05 10:50:00,19.0,19.01,18.99,18.99,766200.0,13.2241,13.231,13.2171,13.2171,766200.0
2008-05-05 10:55:00,18.99,19.0,18.96,18.96,840300.0,13.2171,13.2241,13.1962,13.1962,840300.0
2008-05-05 11:00:00,18.96,18.98,18.95,18.98,528900.0,13.1962,13.2101,13.1893,13.2101,528900.0
2008-05-05 11:05:00,18.97,18.99,18.95,18.97,769200.0,13.2032,13.2171,13.1893,13.2032,769200.0
2008-05-05 11:10:00,18.96,18.99,18.96,18.98,527100.0,13.1962,13.2171,13.1962,13.2101,527100.0
2008-05-05 11:15:00,18.98,18.99,18.97,18.97,756000.0,13.2101,13.2171,13.2032,13.2032,756000.0
2008-05-05 11:20:00,18.97,18.99,18.97,18.97,457500.0,13.2032,13.2171,13.2032,13.2032,457500.0
2008-05-05 11:25:00,18.97,18.98,18.97,18.97,223500.0,13.2032,13.2101,13.2032,13.2032,223500.0
2008-05-05 11:30:00,18.97,19.01,18.97,19.01,831600.0,13.2032,13.231,13.2032,13.231,831600.0
2008-05-05 11:35:00,19.01,19.01,18.99,18.99,648900.0,13.231,13.231,13.2171,13.2171,648900.0
2008-05-05 11:40:00,19.0,19.01,18.99,19.0,529800.0,13.2241,13.231,13.2171,13.2241,529800.0
2008-05-05 11:45:00,19.0,19.01,19.0,19.0,680700.0,13.2241,13.231,13.2241,13.2241,680700.0
2008-05-05 11:50:00,19.0,19.04,19.0,19.03,737100.0,13.2241,13.2519,13.2241,13.2449,737100.0
2008-05-05 11:55:00,19.03,19.04,19.01,19.03,483900.0,13.2449,13.2519,13.231,13.2449,483900.0
2008-05-05 12:00:00,19.03,19.05,19.03,19.05,374100.0,13.2449,13.2589,13.2449,13.2589,374100.0
2008-05-05 12:05:00,19.05,19.05,19.03,19.04,571200.0,13.2589,13.2589,13.2449,13.2519,571200.0
2008-05-05 12:10:00,19.04,19.06,19.04,19.05,431700.0,13.2519,13.2658,13.2519,13.2589,431700.0
2008-05-05 12:15:00,19.06,19.07,19.05,19.07,1055700.0,13.2658,13.2728,13.2589,13.2728,1055700.0
2008-05-05 12:20:00,19.07,19.07,19.03,19.04,479700.0,13.2728,13.2728,13.2449,13.2519,479700.0
2008-05-05 12:25:00,19.03,19.06,19.03,19.06,363900.0,13.2449,13.2658,13.2449,13.2658,363900.0
2008-05-05 12:30:00,19.06,19.08,19.05,19.07,437100.0,13.2658,13.2797,13.2589,13.2728,437100.0
2008-05-05 12:35:00,19.07,19.07,19.05,19.06,565500.0,13.2728,13.2728,13.2589,13.2658,565500.0
2008-05-05 12:40:00,19.05,19.06,19.05,19.06,805200.0,13.2589,13.2658,13.2589,13.2658,805200.0
2008-05-05 12:45:00,19.06,19.08,19.05,19.08,358800.0,13.2658,13.2797,13.2589,13.2797,358800.0
2008-05-05 12:50:00,19.08,19.09,19.05,19.06,487800.0,13.2797,13.2867,13.2589,13.2658,487800.0
2008-05-05 12:55:00,19.06,19.06,19.05,19.06,114300.0,13.2658,13.2658,13.2589,13.2658,114300.0
2008-05-05 13:00:00,19.06,19.06,19.04,19.04,179700.0,13.2658,13.2658,13.2519,13.2519,179700.0
2008-05-05 13:05:00,19.04,19.06,19.03,19.04,233700.0,13.2519,13.2658,13.2449,13.2519,233700.0
2008-05-05 13:10:00,19.04,19.06,19.03,19.03,226800.0,13.2519,13.2658,13.2449,13.2449,226800.0
2008-05-05 13:15:00,19.03,19.04,19.03,19.03,480600.0,13.2449,13.2519,13.2449,13.2449,480600.0
2008-05-05 13:20:00,19.03,19.04,19.03,19.04,212100.0,13.2449,13.2519,13.2449,13.2519,212100.0
2008-05-05 13:25:00,19.04,19.04,19.02,19.02,382500.0,13.2519,13.2519,13.238,13.238,382500.0
2008-05-05 13:30:00,19.02,19.03,19.0,19.0,635700.0,13.238,13.2449,13.2241,13.2241,635700.0
2008-05-05 13:35:00,19.0,19.02,19.0,19.01,265500.0,13.2241,13.238,13.2241,13.231,265500.0
2008-05-05 13:40:00,19.01,19.05,19.01,19.05,572400.0,13.231,13.2589,13.231,13.2589,572400.0
2008-05-05 13:45:00,19.04,19.05,19.02,19.02,420600.0,13.2519,13.2589,13.238,13.238,420600.0
2008-05-05 13:50:00,19.02,19.04,19.02,19.04,326100.0,13.238,13.2519,13.238,13.2519,326100.0
2008-05-05 13:55:00,19.04,19.04,19.03,19.04,320400.0,13.2519,13.2519,13.2449,13.2519,320400.0
2008-05-05 14:00:00,19.04,19.06,19.03,19.05,510900.0,13.2519,13.2658,13.2449,13.2589,510900.0
2008-05-05 14:05:00,19.05,19.07,19.05,19.06,420900.0,13.2589,13.2728,13.2589,13.2658,420900.0
2008-05-05 14:10:00,19.06,19.06,19.04,19.05,235800.0,13.2658,13.2658,13.2519,13.2589,235800.0
2008-05-05 14:15:00,19.05,19.07,19.05,19.07,331500.0,13.2589,13.2728,13.2589,13.2728,331500.0
2008-05-05 14:20:00,19.07,19.08,19.06,19.06,475200.0,13.2728,13.2797,13.2658,13.2658,475200.0
2008-05-05 14:25:00,19.06,19.07,19.05,19.05,293400.0,13.2658,13.2728,13.2589,13.2589,293400.0
2008-05-05 14:30:00,19.05,19.06,19.04,19.04,516300.0,13.2589,13.2658,13.2519,13.2519,516300.0
2008-05-05 14:35:00,19.04,19.05,19.04,19.04,240300.0,13.2519,13.2589,13.2519,13.2519,240300.0
2008-05-05 14:40:00,19.04,19.05,19.03,19.04,291000.0,13.2519,13.2589,13.2449,13.2519,291000.0
2008-05-05 14:45:00,19.04,19.05,19.03,19.05,208200.0,13.2519,13.2589,13.2449,13.2589,208200.0
2008-05-05 14:50:00,19.05,19.06,19.03,19.04,690900.0,13.2589,13.2658,13.2449,13.2519,690900.0
2008-05-05 14:55:00,19.04,19.04,19.03,19.04,348900.0,13.2519,13.2519,13.2449,13.2519,348900.0
2008-05-05 15:00:00,19.04,19.05,19.03,19.03,639600.0,13.2519,13.2589,13.2449,13.2449,639600.0
2008-05-05 15:05:00,19.03,19.04,19.03,19.03,524400.0,13.2449,13.2519,13.2449,13.2449,524400.0
2008-05-05 15:10:00,19.03,19.04,19.02,19.02,625800.0,13.2449,13.2519,13.238,13.238,625800.0
2008-05-05 15:15:00,19.02,19.03,19.01,19.01,523800.0,13.238,13.2449,13.231,13.231,523800.0
2008-05-05 15:20:00,19.01,19.02,19.0,19.01,466500.0,13.231,13.238,13.2241,13.231,466500.0
2008-05-05 15:25:00,19.01,19.02,19.0,19.01,831000.0,13.231,13.238,13.2241,13.231,831000.0
2008-05-05 15:30:00,19.01,19.01,18.98,18.98,803100.0,13.231,13.231,13.2101,13.2101,803100.0
2008-05-05 15:35:00,18.98,19.0,18.98,18.99,692700.0,13.2101,13.2241,13.2101,13.2171,692700.0
2008-05-05 15:40:00,18.99,19.01,18.99,19.0,609300.0,13.2171,13.231,13.2171,13.2241,609300.0
2008-05-05 15:45:00,19.0,19.01,18.99,18.99,877800.0,13.2241,13.231,13.2171,13.2171,877800.0
2008-05-05 15:50:00,18.99,19.03,18.99,18.99,2023800.0,13.2171,13.2449,13.2171,13.2171,2023800.0
2008-05-05 15:55:00,18.99,18.99,18.97,18.98,1828200.0,13.2171,13.2171,13.2032,13.2101,1828200.0
2008-05-06 09:30:00,19.02,19.08,18.92,18.92,1174800.0,13.238,13.2797,13.1684,13.1684,1174800.0
2008-05-06 09:35:00,18.92,18.95,18.89,18.92,1339800.0,13.1684,13.1893,13.1475,13.1684,1339800.0
2008-05-06 09:40:00,18.92,18.92,18.85,18.89,968400.0,13.1684,13.1684,13.1197,13.1475,968400.0
2008-05-06 09:45:00,18.89,18.91,18.8,18.86,1502100.0,13.1475,13.1614,13.0849,13.1266,1502100.0
2008-05-06 09:50:00,18.85,18.87,18.82,18.82,1518600.0,13.1197,13.1336,13.0988,13.0988,1518600.0
2008-05-06 09:55:00,18.82,18.83,18.77,18.81,1647300.0,13.0988,13.1057,13.064,13.0918,1647300.0
2008-05-06 10:00:00,18.81,18.82,18.77,18.8,1296000.0,13.0918,13.0988,13.064,13.0849,1296000.0
2008-05-06 10:05:00,18.8,18.81,18.77,18.8,1943700.0,13.0849,13.0918,13.064,13.0849,1943700.0
2008-05-06 10:10:00,18.8,18.81,18.79,18.81,666900.0,13.0849,13.0918,13.0779,13.0918,666900.0
2008-05-06 10:15:00,18.81,18.82,18.79,18.8,793800.0,13.0918,13.0988,13.0779,13.0849,793800.0
2008-05-06 10:20:00,18.8,18.81,18.79,18.81,841200.0,13.0849,13.0918,13.0779,13.0918,841200.0
2008-05-06 10:25:00,18.81,18.85,18.81,18.82,661200.0,13.0918,13.1197,13.0918,13.0988,661200.0
2008-05-06 10:30:00,18.82,18.83,18.8,18.82,480900.0,13.0988,13.1057,13.0849,13.0988,480900.0
2008-05-06 10:35:00,18.82,18.85,18.82,18.83,1221600.0,13.0988,13.1197,13.0988,13.1057,1221600.0
2008-05-06 10:40:00,18.83,18.85,18.82,18.82,1447800.0,13.1057,13.1197,13.0988,13.0988,1447800.0
2008-05-06 10:45:00,18.83,18.83,18.82,18.83,660000.0,13.1057,13.1057,13.0988,13.1057,660000.0
2008-05-06 10:50:00,18.83,18.83,18.82,18.82,806700.0,13.1057,13.1057,13.0988,13.0988,806700.0
2008-05-06 10:55:00,18.82,18.83,18.78,18.78,1049400.0,13.0988,13.1057,13.0709,13.0709,1049400.0
2008-05-06 11:00:00,18.78,18.8,18.75,18.75,1006800.0,13.0709,13.0849,13.0501,13.0501,1006800.0
2008-05-06 11:05:00,18.75,18.75,18.73,18.74,1206300.0,13.0501,13.0501,13.0361,13.0431,1206300.0
2008-05-06 11:10:00,18.75,18.79,18.75,18.78,731400.0,13.0501,13.0779,13.0501,13.0709,731400.0
2008-05-06 11:15:00,18.78,18.78,18.77,18.77,543600.0,13.0709,13.0709,13.064,13.064,543600.0
2008-05-06 11:20:00,18.77,18.78,18.72,18.74,891900.0,13.064,13.0709,13.0292,13.0431,891900.0
2008-05-06 11:25:00,18.73,18.74,18.71,18.72,613500.0,13.0361,13.0431,13.0222,13.0292,613500.0
2008-05-06 11:30:00,18.72,18.73,18.69,18.7,1034400.0,13.0292,13.0361,13.0083,13.0153,1034400.0
2008-05-06 11:35:00,18.7,18.72,18.68,18.72,1029600.0,13.0153,13.0292,13.0013,13.0292,1029600.0
2008-05-06 11:40:00,18.72,18.73,18.71,18.72,678000.0,13.0292,13.0361,13.0222,13.0292,678000.0
2008-05-06 11:45:00,18.72,18.75,18.72,18.74,708300.0,13.0292,13.0501,13.0292,13.0431,708300.0
2008-05-06 11:50:00,18.74,18.76,18.74,18.75,560400.0,13.0431,13.057,13.0431,13.0501,560400.0
2008-05-06 11:55:00,18.74,18.75,18.73,18.73,467100.0,13.0431,13.0501,13.0361,13.0361,467100.0
2008-05-06 12:00:00,18.73,18.76,18.73,18.75,730500.0,13.0361,13.057,13.0361,13.0501,730500.0
2008-05-06 12:05:00,18.76,18.82,18.74,18.81,649500.0,13.057,13.0988,13.0431,13.0918,649500.0
2008-05-06 12:10:00,18.81,18.82,18.76,18.8,848100.0,13.0918,13.0988,13.057,13.0849,848100.0
2008-05-06 12:15:00,18.8,18.83,18.79,18.83,582300.0,13.0849,13.1057,13.0779,13.1057,582300.0
2008-05-06 12:20:00,18.83,18.85,18.82,18.83,855900.0,13.1057,13.1197,13.0988,13.1057,855900.0
2008-05-06 12:25:00,18.83,18.84,18.79,18.79,449700.0,13.1057,13.1127,13.0779,13.0779,449700.0
2008-05-06 12:30:00,18.79,18.82,18.78,18.81,291000.0,13.0779,13.0988,13.0709,13.0918,291000.0
2008-05-06 12:35:00,18.81,18.82,18.79,18.8,289500.0,13.0918,13.0988,13.0779,13.0849,289500.0
2008-05-06 12:40:00,18.8,18.83,18.8,18.83,358800.0,13.0849,13.1057,13.0849,13.1057,358800.0
2008-05-06 12:45:00,18.83,18.83,18.82,18.83,459300.0,13.1057,13.1057,13.0988,13.1057,459300.0
2008-05-06 12:50:00,18.83,18.84,18.77,18.83,589500.0,13.1057,13.1127,13.064,13.1057,589500.0
2008-05-06 12:55:00,18.83,18.84,18.82,18.82,1015200.0,13.1057,13.1127,13.0988,13.0988,1015200.0
2008-05-06 13:00:00,18.82,18.83,18.8,18.81,586500.0,13.0988,13.1057,13.0849,13.0918,586500.0
2008-05-06 13:05:00,18.82,18.83,18.81,18.82,343800.0,13.0988,13.1057,13.0918,13.0988,343800.0
2008-05-06 13:10:00,18.82,18.82,18.8,18.81,455400.0,13.0988,13.0988,13.0849,13.0918,455400.0
2008-05-06 13:15:00,18.8,18.84,18.8,18.83,579000.0,13.0849,13.1127,13.0849,13.1057,579000.0
2008-05-06 13:20:00,18.83,18.84,18.83,18.83,476400.0,13.1057,13.1127,13.1057,13.1057,476400.0
2008-05-06 13:25:00,18.83,18.84,18.83,18.83,1050000.0,13.1057,13.1127,13.1057,13.1057,1050000.0
2008-05-06 13:30:00,18.83,18.84,18.8,18.8,403800.0,13.1057,13.1127,13.0849,13.0849,403800.0
2008-05-06 13:35:00,18.8,18.83,18.8,18.83,440100.0,13.0849,13.1057,13.0849,13.1057,440100.0
2008-05-06 13:40:00,18.83,18.83,18.82,18.83,512400.0,13.1057,13.1057,13.0988,13.1057,512400.0
2008-05-06 13:45:00,18.83,18.83,18.76,18.78,918300.0,13.1057,13.1057,13.057,13.0709,918300.0
2008-05-06 13:50:00,18.78,18.8,18.78,18.79,696900.0,13.0709,13.0849,13.0709,13.0779,696900.0
2008-05-06 13:55:00,18.79,18.8,18.78,18.79,365100.0,13.0779,13.0849,13.0709,13.0779,365100.0
2008-05-06 14:00:00,18.79,18.79,18.76,18.77,934200.0,13.0779,13.0779,13.057,13.064,934200.0
2008-05-06 14:05:00,18.77,18.78,18.77,18.77,313800.0,13.064,13.0709,13.064,13.064,313800.0
2008-05-06 14:10:00,18.77,18.78,18.76,18.77,413700.0,13.064,13.0709,13.057,13.064,413700.0
2008-05-06 14:15:00,18.77,18.8,18.77,18.78,485100.0,13.064,13.0849,13.064,13.0709,485100.0
2008-05-06 14:20:00,18.78,18.78,18.77,18.77,225000.0,13.0709,13.0709,13.064,13.064,225000.0
2008-05-06 14:25:00,18.77,18.78,18.77,18.78,325800.0,13.064,13.0709,13.064,13.0709,325800.0
2008-05-06 14:30:00,18.78,18.79,18.77,18.77,317700.0,13.0709,13.0779,13.064,13.064,317700.0
2008-05-06 14:35:00,18.78,18.78,18.76,18.77,481800.0,13.0709,13.0709,13.057,13.064,481800.0
2008-05-06 14:40:00,18.77,18.77,18.75,18.75,544200.0,13.064,13.064,13.0501,13.0501,544200.0
2008-05-06 14:45:00,18.76,18.8,18.75,18.8,658200.0,13.057,13.0849,13.0501,13.0849,658200.0
2008-05-06 14:50:00,18.8,18.81,18.79,18.8,713100.0,13.0849,13.0918,13.0779,13.0849,713100.0
2008-05-06 14:55:00,18.8,18.8,18.76,18.77,692100.0,13.0849,13.0849,13.057,13.064,692100.0
2008-05-06 15:00:00,18.77,18.82,18.77,18.81,538200.0,13.064,13.0988,13.064,13.0918,538200.0
2008-05-06 15:05:00,18.81,18.81,18.79,18.8,667800.0,13.0918,13.0918,13.0779,13.0849,667800.0
2008-05-06 15:10:00,18.8,18.81,18.77,18.78,519600.0,13.0849,13.0918,13.064,13.0709,519600.0
2008-05-06 15:15:00,18.77,18.8,18.77,18.79,666000.0,13.064,13.0849,13.064,13.0779,666000.0
2008-05-06 15:20:00,18.79,18.79,18.78,18.79,483600.0,13.0779,13.0779,13.0709,13.0779,483600.0
2008-05-06 15:25:00,18.79,18.8,18.78,18.78,813600.0,13.0779,13.0849,13.0709,13.0709,813600.0
2008-05-06 15:30:00,18.79,18.8,18.79,18.79,716700.0,13.0779,13.0849,13.0779,13.0779,716700.0
2008-05-06 15:35:00,18.79,18.81,18.78,18.79,801000.0,13.0779,13.0918,13.0709,13.0779,801000.0
2008-05-06 15:40:00,18.79,18.79,18.78,18.78,942600.0,13.0779,13.0779,13.0709,13.0709,942600.0
2008-05-06 15:45:00,18.78,18.79,18.78,18.79,957600.0,13.0709,13.0779,13.0709,13.0779,957600.0
2008-05-06 15:50:00,18.79,18.81,18.79,18.8,1106700.0,13.0779,13.0918,13.0779,13.0849,1106700.0
2008-05-06 15:55:00,18.8,18.8,18.78,18.79,1583700.0,13.0849,13.0849,13.0709,13.0779,1583700.0
2008-05-07 09:30:00,18.76,18.76,18.68,18.75,1204800.0,13.057,13.057,13.0013,13.0501,1204800.0
2008-05-07 09:35:00,18.75,18.76,18.7,18.73,1613100.0,13.0501,13.057,13.0153,13.0361,1613100.0
2008-05-07 09:40:00,18.73,18.76,18.72,18.76,1089300.0,13.0361,13.057,13.0292,13.057,1089300.0
2008-05-07 09:45:00,18.76,18.83,18.75,18.82,1683300.0,13.057,13.1057,13.0501,13.0988,1683300.0
2008-05-07 09:50:00,18.82,18.89,18.82,18.85,2086800.0,13.0988,13.1475,13.0988,13.1197,2086800.0
2008-05-07 09:55:00,18.85,18.91,18.85,18.87,1530900.0,13.1197,13.1614,13.1197,13.1336,1530900.0
2008-05-07 10:00:00,18.87,18.87,18.8,18.81,753900.0,13.1336,13.1336,13.0849,13.0918,753900.0
2008-05-07 10:05:00,18.81,18.85,18.81,18.84,491700.0,13.0918,13.1197,13.0918,13.1127,491700.0
2008-05-07 10:10:00,18.84,18.86,18.82,18.83,442200.0,13.1127,13.1266,13.0988,13.1057,442200.0
2008-05-07 10:15:00,18.83,18.84,18.82,18.84,572700.0,13.1057,13.1127,13.0988,13.1127,572700.0
2008-05-07 10:20:00,18.84,18.84,18.82,18.82,469200.0,13.1127,13.1127,13.0988,13.0988,469200.0
2008-05-07 10:25:00,18.82,18.83,18.82,18.83,445800.0,13.0988,13.1057,13.0988,13.1057,445800.0
2008-05-07 10:30:00,18.83,18.87,18.82,18.84,2532300.0,13.1057,13.1336,13.0988,13.1127,2532300.0
2008-05-07 10:35:00,18.84,18.85,18.84,18.84,966900.0,13.1127,13.1197,13.1127,13.1127,966900.0
2008-05-07 10:40:00,18.84,18.89,18.84,18.86,2325300.0,13.1127,13.1475,13.1127,13.1266,2325300.0
2008-05-07 10:45:00,18.86,18.88,18.84,18.86,707700.0,13.1266,13.1405,13.1127,13.1266,707700.0
2008-05-07 10:50:00,18.86,18.87,18.84,18.85,724200.0,13.1266,13.1336,13.1127,13.1197,724200.0
2008-05-07 10:55:00,18.85,18.85,18.77,18.77,1056900.0,13.1197,13.1197,13.064,13.064,1056900.0
2008-05-07 11:00:00,18.77,18.83,18.75,18.82,707400.0,13.064,13.1057,13.0501,13.0988,707400.0
2008-05-07 11:05:00,18.82,18.86,18.82,18.86,399300.0,13.0988,13.1266,13.0988,13.1266,399300.0
2008-05-07 11:10:00,18.86,18.87,18.82,18.83,382800.0,13.1266,13.1336,13.0988,13.1057,382800.0
2008-05-07 11:15:00,18.83,18.84,18.79,18.83,587100.0,13.1057,13.1127,13.0779,13.1057,587100.0
2008-05-07 11:20:00,18.83,18.84,18.81,18.82,534600.0,13.1057,13.1127,13.0918,13.0988,534600.0
2008-05-07 11:25:00,18.82,18.86,18.81,18.81,576300.0,13.0988,13.1266,13.0918,13.0918,576300.0
2008-05-07 11:30:00,18.82,18.85,18.81,18.81,473700.0,13.0988,13.1197,13.0918,13.0918,473700.0
2008-05-07 11:35:00,18.82,18.85,18.81,18.84,289800.0,13.0988,13.1197,13.0918,13.1127,289800.0
2008-05-07 11:40:00,18.83,18.84,18.82,18.83,418800.0,13.1057,13.1127,13.0988,13.1057,418800.0
2008-05-07 11:45:00,18.82,18.87,18.82,18.87,516000.0,13.0988,13.1336,13.0988,13.1336,516000.0
2008-05-07 11:50:00,18.87,18.87,18.84,18.84,307200.0,13.1336,13.1336,13.1127,13.1127,307200.0
2008-05-07 11:55:00,18.84,18.87,18.84,18.87,396900.0,13.1127,13.1336,13.1127,13.1336,396900.0
2008-05-07 12:00:00,18.87,18.9,18.86,18.9,602100.0,13.1336,13.1545,13.1266,13.1545,602100.0
2008-05-07 12:05:00,18.9,18.91,18.88,18.9,1452900.0,13.1545,13.1614,13.1405,13.1545,1452900.0
2008-05-07 12:10:00,18.9,18.91,18.88,18.89,617100.0,13.1545,13.1614,13.1405,13.1475,617100.0
2008-05-07 12:15:00,18.89,18.9,18.89,18.89,676500.0,13.1475,13.1545,13.1475,13.1475,676500.0
2008-05-07 12:20:00,18.89,18.9,18.89,18.9,661500.0,13.1475,13.1545,13.1475,13.1545,661500.0
2008-05-07 12:25:00,18.9,18.9,18.87,18.88,311400.0,13.1545,13.1545,13.1336,13.1405,311400.0
2008-05-07 12:30:00,18.88,18.9,18.88,18.9,429300.0,13.1405,13.1545,13.1405,13.1545,429300.0
2008-05-07 12:35:00,18.9,18.9,18.89,18.89,870600.0,13.1545,13.1545,13.1475,13.1475,870600.0
2008-05-07 12:40:00,18.89,18.9,18.89,18.9,245100.0,13.1475,13.1545,13.1475,13.1545,245100.0
2008-05-07 12:45:00,18.9,18.9,18.89,18.9,90600.0,13.1545,13.1545,13.1475,13.1545,90600.0
2008-05-07 12:50:00,18.89,18.91,18.87,18.9,715200.0,13.1475,13.1614,13.1336,13.1545,715200.0
2008-05-07 12:55:00,18.9,18.91,18.89,18.89,401700.0,13.1545,13.1614,13.1475,13.1475,401700.0
2008-05-07 13:00:00,18.89,18.9,18.85,18.85,576600.0,13.1475,13.1545,13.1197,13.1197,576600.0
2008-05-07 13:05:00,18.85,18.85,18.82,18.83,1223700.0,13.1197,13.1197,13.0988,13.1057,1223700.0
2008-05-07 13:10:00,18.83,18.84,18.81,18.82,1078500.0,13.1057,13.1127,13.0918,13.0988,1078500.0
2008-05-07 13:15:00,18.82,18.87,18.82,18.87,617400.0,13.0988,13.1336,13.0988,13.1336,617400.0
2008-05-07 13:20:00,18.87,18.88,18.86,18.87,362400.0,13.1336,13.1405,13.1266,13.1336,362400.0
2008-05-07 13:25:00,18.87,18.88,18.87,18.88,323100.0,13.1336,13.1405,13.1336,13.1405,323100.0
2008-05-07 13:30:00,18.88,18.89,18.88,18.88,295200.0,13.1405,13.1475,13.1405,13.1405,295200.0
2008-05-07 13:35:00,18.88,18.89,18.88,18.89,491400.0,13.1405,13.1475,13.1405,13.1475,491400.0
2008-05-07 13:40:00,18.89,18.91,18.88,18.88,1433100.0,13.1475,13.1614,13.1405,13.1405,1433100.0
2008-05-07 13:45:00,18.88,18.9,18.88,18.9,597900.0,13.1405,13.1545,13.1405,13.1545,597900.0
2008-05-07 13:50:00,18.9,18.9,18.9,18.9,374100.0,13.1545,13.1545,13.1545,13.1545,374100.0
2008-05-07 13:55:00,18.9,18.9,18.88,18.9,931800.0,13.1545,13.1545,13.1405,13.1545,931800.0
2008-05-07 14:00:00,18.9,18.91,18.9,18.9,1280700.0,13.1545,13.1614,13.1545,13.1545,1280700.0
2008-05-07 14:05:00,18.9,18.92,18.9,18.92,1361400.0,13.1545,13.1684,13.1545,13.1684,1361400.0
2008-05-07 14:10:00,18.92,18.92,18.9,18.91,1895700.0,13.1684,13.1684,13.1545,13.1614,1895700.0
2008-05-07 14:15:00,18.91,18.91,18.88,18.89,566400.0,13.1614,13.1614,13.1405,13.1475,566400.0
2008-05-07 14:20:00,18.89,18.9,18.85,18.86,945600.0,13.1475,13.1545,13.1197,13.1266,945600.0
2008-05-07 14:25:00,18.86,18.86,18.82,18.84,1002000.0,13.1266,13.1266,13.0988,13.1127,1002000.0
2008-05-07 14:30:00,18.84,18.85,18.82,18.83,1098300.0,13.1127,13.1197,13.0988,13.1057,1098300.0
2008-05-07 14:35:00,18.83,18.84,18.82,18.83,645900.0,13.1057,13.1127,13.0988,13.1057,645900.0
2008-05-07 14:40:00,18.83,18.85,18.82,18.84,633900.0,13.1057,13.1197,13.0988,13.1127,633900.0
2008-05-07 14:45:00,18.83,18.86,18.82,18.85,1483500.0,13.1057,13.1266,13.0988,13.1197,1483500.0
2008-05-07 14:50:00,18.85,18.88,18.85,18.87,490800.0,13.1197,13.1405,13.1197,13.1336,490800.0
2008-05-07 14:55:00,18.86,18.88,18.85,18.86,520500.0,13.1266,13.1405,13.1197,13.1266,520500.0
2008-05-07 15:00:00,18.86,18.88,18.85,18.88,720600.0,13.1266,13.1405,13.1197,13.1405,720600.0
2008-05-07 15:05:00,18.88,18.88,18.83,18.85,985800.0,13.1405,13.1405,13.1057,13.1197,985800.0
2008-05-07 15:10:00,18.85,18.9,18.84,18.9,837900.0,13.1197,13.1545,13.1127,13.1545,837900.0
2008-05-07 15:15:00,18.9,18.92,18.89,18.91,975300.0,13.1545,13.1684,13.1475,13.1614,975300.0
2008-05-07 15:20:00,18.91,18.92,18.89,18.9,1135500.0,13.1614,13.1684,13.1475,13.1545,1135500.0
2008-05-07 15:25:00,18.9,18.92,18.88,18.92,1364400.0,13.1545,13.1684,13.1405,13.1684,1364400.0
2008-05-07 15:30:00,18.92,18.93,18.89,18.93,1437000.0,13.1684,13.1753,13.1475,13.1753,1437000.0
2008-05-07 15:35:00,18.93,18.95,18.91,18.93,1046100.0,13.1753,13.1893,13.1614,13.1753,1046100.0
2008-05-07 15:40:00,18.93,18.93,18.9,18.92,1377900.0,13.1753,13.1753,13.1545,13.1684,1377900.0
2008-05-07 15:45:00,18.92,18.95,18.91,18.92,1695000.0,13.1684,13.1893,13.1614,13.1684,1695000.0
2008-05-07 15:50:00,18.92,18.93,18.9,18.92,3087900.0,13.1684,13.1753,13.1545,13.1684,3087900.0
2008-05-07 15:55:00,18.92,18.95,18.92,18.93,2776500.0,13.1684,13.1893,13.1684,13.1753,2776500.0
2008-05-08 09:30:00,19.13,19.13,18.94,19.01,2214600.0,13.3145,13.3145,13.1823,13.231,2214600.0
2008-05-08 09:35:00,19.01,19.05,18.92,19.04,1590900.0,13.231,13.2589,13.1684,13.2519,1590900.0
2008-05-08 09:40:00,19.03,19.09,19.02,19.03,1788000.0,13.2449,13.2867,13.238,13.2449,1788000.0
2008-05-08 09:45:00,19.04,19.13,19.01,19.11,1380300.0,13.2519,13.3145,13.231,13.3006,1380300.0
2008-05-08 09:50:00,19.11,19.19,19.11,19.19,1606200.0,13.3006,13.3563,13.3006,13.3563,1606200.0
2008-05-08 09:55:00,19.19,19.2,19.11,19.12,1077300.0,13.3563,13.3633,13.3006,13.3076,1077300.0
2008-05-08 10:00:00,19.12,19.13,19.07,19.1,1090500.0,13.3076,13.3145,13.2728,13.2937,1090500.0
2008-05-08 10:05:00,19.1,19.1,19.06,19.08,852300.0,13.2937,13.2937,13.2658,13.2797,852300.0
2008-05-08 10:10:00,19.08,19.08,19.01,19.03,1416300.0,13.2797,13.2797,13.231,13.2449,1416300.0
2008-05-08 10:15:00,19.03,19.05,18.98,18.99,1088700.0,13.2449,13.2589,13.2101,13.2171,1088700.0
2008-05-08 10:20:00,18.99,19.0,18.92,18.98,1240500.0,13.2171,13.2241,13.1684,13.2101,1240500.0
2008-05-08 10:25:00,18.98,19.02,18.97,19.01,942300.0,13.2101,13.238,13.2032,13.231,942300.0
2008-05-08 10:30:00,19.01,19.02,18.95,18.96,1028100.0,13.231,13.238,13.1893,13.1962,1028100.0
2008-05-08 10:35:00,18.96,18.99,18.95,18.97,562200.0,13.1962,13.2171,13.1893,13.2032,562200.0
2008-05-08 10:40:00,18.97,18.99,18.95,18.97,516900.0,13.2032,13.2171,13.1893,13.2032,516900.0
2008-05-08 10:45:00,18.97,19.0,18.96,19.0,809100.0,13.2032,13.2241,13.1962,13.2241,809100.0
2008-05-08 10:50:00,19.0,19.01,18.99,19.0,718800.0,13.2241,13.231,13.2171,13.2241,718800.0
2008-05-08 10:55:00,19.0,19.07,19.0,19.04,2663400.0,13.2241,13.2728,13.2241,13.2519,2663400.0
2008-05-08 11:00:00,19.04,19.06,19.03,19.06,854700.0,13.2519,13.2658,13.2449,13.2658,854700.0
2008-05-08 11:05:00,19.06,19.1,19.06,19.1,1218000.0,13.2658,13.2937,13.2658,13.2937,1218000.0
2008-05-08 11:10:00,19.1,19.16,19.1,19.15,2502900.0,13.2937,13.3354,13.2937,13.3285,2502900.0
2008-05-08 11:15:00,19.15,19.15,19.13,19.14,1195800.0,13.3285,13.3285,13.3145,13.3215,1195800.0
2008-05-08 11:20:00,19.14,19.2,19.14,19.18,1197600.0,13.3215,13.3633,13.3215,13.3493,1197600.0
2008-05-08 11:25:00,19.18,19.19,19.14,19.16,1576500.0,13.3493,13.3563,13.3215,13.3354,1576500.0
2008-05-08 11:30:00,19.16,19.19,19.15,19.17,667800.0,13.3354,13.3563,13.3285,13.3424,667800.0
2008-05-08 11:35:00,19.17,19.19,19.17,19.19,788700.0,13.3424,13.3563,13.3424,13.3563,788700.0
2008-05-08 11:40:00,19.19,19.19,19.17,19.17,531000.0,13.3563,13.3563,13.3424,13.3424,531000.0
2008-05-08 11:45:00,19.17,19.18,19.17,19.18,733200.0,13.3424,13.3493,13.3424,13.3493,733200.0
2008-05-08 11:50:00,19.18,19.18,19.15,19.16,768600.0,13.3493,13.3493,13.3285,13.3354,768600.0
2008-05-08 11:55:00,19.16,19.17,19.14,19.15,591000.0,13.3354,13.3424,13.3215,13.3285,591000.0
2008-05-08 12:00:00,19.15,19.15,19.12,19.14,628500.0,13.3285,13.3285,13.3076,13.3215,628500.0
2008-05-08 12:05:00,19.14,19.15,19.12,19.14,671400.0,13.3215,13.3285,13.3076,13.3215,671400.0
2008-05-08 12:10:00,19.14,19.15,19.12,19.12,581700.0,13.3215,13.3285,13.3076,13.3076,581700.0
2008-05-08 12:15:00,19.12,19.12,19.1,19.1,356700.0,13.3076,13.3076,13.2937,13.2937,356700.0
2008-05-08 12:20:00,19.1,19.11,19.05,19.11,360000.0,13.2937,13.3006,13.2589,13.3006,360000.0
2008-05-08 12:25:00,19.12,19.13,19.1,19.12,445800.0,13.3076,13.3145,13.2937,13.3076,445800.0
2008-05-08 12:30:00,19.12,19.13,19.09,19.1,636600.0,13.3076,13.3145,13.2867,13.2937,636600.0
2008-05-08 12:35:00,19.1,19.11,19.09,19.1,477600.0,13.2937,13.3006,13.2867,13.2937,477600.0
2008-05-08 12:40:00,19.11,19.12,19.08,19.1,669900.0,13.3006,13.3076,13.2797,13.2937,669900.0
2008-05-08 12:45:00,19.1,19.11,19.09,19.1,442500.0,13.2937,13.3006,13.2867,13.2937,442500.0
2008-05-08 12:50:00,19.1,19.13,19.1,19.13,246900.0,13.2937,13.3145,13.2937,13.3145,246900.0
2008-05-08 12:55:00,19.13,19.13,19.11,19.11,519600.0,13.3145,13.3145,13.3006,13.3006,519600.0
2008-05-08 13:00:00,19.11,19.17,19.11,19.15,715200.0,13.3006,13.3424,13.3006,13.3285,715200.0
2008-05-08 13:05:00,19.15,19.15,19.12,19.12,265500.0,13.3285,13.3285,13.3076,13.3076,265500.0
2008-05-08 13:10:00,19.12,19.12,19.07,19.07,625800.0,13.3076,13.3076,13.2728,13.2728,625800.0
2008-05-08 13:15:00,19.07,19.1,19.05,19.1,636000.0,13.2728,13.2937,13.2589,13.2937,636000.0
2008-05-08 13:20:00,19.1,19.15,19.1,19.14,960000.0,13.2937,13.3285,13.2937,13.3215,960000.0
2008-05-08 13:25:00,19.14,19.18,19.14,19.16,1299300.0,13.3215,13.3493,13.3215,13.3354,1299300.0
2008-05-08 13:30:00,19.16,19.17,19.14,19.14,458400.0,13.3354,13.3424,13.3215,13.3215,458400.0
2008-05-08 13:35:00,19.14,19.15,19.13,19.14,811800.0,13.3215,13.3285,13.3145,13.3215,811800.0
2008-05-08 13:40:00,19.13,19.15,19.13,19.15,534300.0,13.3145,13.3285,13.3145,13.3285,534300.0
2008-05-08 13:45:00,19.15,19.15,19.13,19.15,265800.0,13.3285,13.3285,13.3145,13.3285,265800.0
2008-05-08 13:50:00,19.15,19.18,19.14,19.15,628800.0,13.3285,13.3493,13.3215,13.3285,628800.0
2008-05-08 13:55:00,19.15,19.16,19.13,19.15,406800.0,13.3285,13.3354,13.3145,13.3285,406800.0
2008-05-08 14:00:00,19.15,19.15,19.12,19.12,264600.0,13.3285,13.3285,13.3076,13.3076,264600.0
2008-05-08 14:05:00,19.12,19.13,19.11,19.12,368100.0,13.3076,13.3145,13.3006,13.3076,368100.0
2008-05-08 14:10:00,19.12,19.14,19.11,19.12,318600.0,13.3076,13.3215,13.3006,13.3076,318600.0
2008-05-08 14:15:00,19.12,19.13,19.11,19.13,654000.0,13.3076,13.3145,13.3006,13.3145,654000.0
2008-05-08 14:20:00,19.13,19.16,19.12,19.14,1017300.0,13.3145,13.3354,13.3076,13.3215,1017300.0
2008-05-08 14:25:00,19.14,19.16,19.14,19.15,579300.0,13.3215,13.3354,13.3215,13.3285,579300.0
2008-05-08 14:30:00,19.14,19.17,19.12,19.15,1056900.0,13.3215,13.3424,13.3076,13.3285,1056900.0
2008-05-08 14:35:00,19.15,19.18,19.15,19.15,1740000.0,13.3285,13.3493,13.3285,13.3285,1740000.0
2008-05-08 14:40:00,19.15,19.15,19.11,19.12,719700.0,13.3285,13.3285,13.3006,13.3076,719700.0
2008-05-08 14:45:00,19.12,19.14,19.12,19.14,770700.0,13.3076,13.3215,13.3076,13.3215,770700.0
2008-05-08 14:50:00,19.14,19.16,19.13,19.15,837900.0,13.3215,13.3354,13.3145,13.3285,837900.0
2008-05-08 14:55:00,19.16,19.16,19.13,19.14,964800.0,13.3354,13.3354,13.3145,13.3215,964800.0
2008-05-08 15:00:00,19.14,19.17,19.14,19.14,740700.0,13.3215,13.3424,13.3215,13.3215,740700.0
2008-05-08 15:05:00,19.14,19.15,19.12,19.13,1056900.0,13.3215,13.3285,13.3076,13.3145,1056900.0
2008-05-08 15:10:00,19.13,19.14,19.11,19.13,906600.0,13.3145,13.3215,13.3006,13.3145,906600.0
2008-05-08 15:15:00,19.13,19.14,19.1,19.12,1802400.0,13.3145,13.3215,13.2937,13.3076,1802400.0
2008-05-08 15:20:00,19.12,19.13,19.09,19.1,1055400.0,13.3076,13.3145,13.2867,13.2937,1055400.0
2008-05-08 15:25:00,19.1,19.12,19.09,19.09,1588500.0,13.2937,13.3076,13.2867,13.2867,1588500.0
2008-05-08 15:30:00,19.09,19.1,19.08,19.08,852900.0,13.2867,13.2937,13.2797,13.2797,852900.0
2008-05-08 15:35:00,19.08,19.12,19.08,19.11,1797900.0,13.2797,13.3076,13.2797,13.3006,1797900.0
2008-05-08 15:40:00,19.11,19.13,19.11,19.12,2019300.0,13.3006,13.3145,13.3006,13.3076,2019300.0
2008-05-08 15:45:00,19.12,19.12,19.1,19.11,1395600.0,13.3076,13.3076,13.2937,13.3006,1395600.0
2008-05-08 15:50:00,19.11,19.12,19.06,19.06,1632000.0,13.3006,13.3076,13.2658,13.2658,1632000.0
2008-05-08 15:55:00,19.06,19.06,19.04,19.04,2233800.0,13.2658,13.2658,13.2519,13.2519,2233800.0
2008-05-09 09:30:00,18.94,18.98,18.87,18.95,1145100.0,13.1823,13.2101,13.1336,13.1893,1145100.0
2008-05-09 09:35:00,18.95,19.03,18.9,19.02,975900.0,13.1893,13.2449,13.1545,13.238,975900.0
2008-05-09 09:40:00,19.02,19.05,19.0,19.0,657300.0,13.238,13.2589,13.2241,13.2241,657300.0
2008-05-09 09:45:00,19.01,19.02,18.98,19.01,936300.0,13.231,13.238,13.2101,13.231,936300.0
2008-05-09 09:50:00,19.01,19.04,19.0,19.03,683700.0,13.231,13.2519,13.2241,13.2449,683700.0
2008-05-09 09:55:00,19.03,19.04,18.98,18.98,710100.0,13.2449,13.2519,13.2101,13.2101,710100.0
2008-05-09 10:00:00,18.98,19.06,18.98,19.05,643500.0,13.2101,13.2658,13.2101,13.2589,643500.0
2008-05-09 10:05:00,19.06,19.06,19.02,19.05,738900.0,13.2658,13.2658,13.238,13.2589,738900.0
2008-05-09 10:10:00,19.05,19.06,18.99,19.04,553500.0,13.2589,13.2658,13.2171,13.2519,553500.0
2008-05-09 10:15:00,19.05,19.06,19.02,19.05,553200.0,13.2589,13.2658,13.238,13.2589,553200.0
2008-05-09 10:20:00,19.06,19.08,19.03,19.06,483600.0,13.2658,13.2797,13.2449,13.2658,483600.0
2008-05-09 10:25:00,19.06,19.08,19.05,19.05,739200.0,13.2658,13.2797,13.2589,13.2589,739200.0
2008-05-09 10:30:00,19.05,19.08,19.05,19.07,927000.0,13.2589,13.2797,13.2589,13.2728,927000.0
2008-05-09 10:35:00,19.07,19.08,19.04,19.06,1029300.0,13.2728,13.2797,13.2519,13.2658,1029300.0
2008-05-09 10:40:00,19.06,19.09,19.04,19.04,976500.0,13.2658,13.2867,13.2519,13.2519,976500.0
2008-05-09 10:45:00,19.05,19.1,19.05,19.08,1039800.0,13.2589,13.2937,13.2589,13.2797,1039800.0
2008-05-09 10:50:00,19.08,19.09,19.06,19.07,394800.0,13.2797,13.2867,13.2658,13.2728,394800.0
2008-05-09 10:55:00,19.07,19.08,19.06,19.08,347100.0,13.2728,13.2797,13.2658,13.2797,347100.0
2008-05-09 11:00:00,19.08,19.08,19.05,19.08,600000.0,13.2797,13.2797,13.2589,13.2797,600000.0
2008-05-09 11:05:00,19.07,19.13,19.07,19.1,707100.0,13.2728,13.3145,13.2728,13.2937,707100.0
2008-05-09 11:10:00,19.1,19.1,19.07,19.07,236100.0,13.2937,13.2937,13.2728,13.2728,236100.0
2008-05-09 11:15:00,19.07,19.1,19.07,19.08,319200.0,13.2728,13.2937,13.2728,13.2797,319200.0
2008-05-09 11:20:00,19.08,19.1,19.07,19.09,403200.0,13.2797,13.2937,13.2728,13.2867,403200.0
2008-05-09 11:25:00,19.09,19.12,19.08,19.09,366900.0,13.2867,13.3076,13.2797,13.2867,366900.0
2008-05-09 11:30:00,19.08,19.1,19.05,19.06,392700.0,13.2797,13.2937,13.2589,13.2658,392700.0
2008-05-09 11:35:00,19.06,19.07,19.03,19.04,387000.0,13.2658,13.2728,13.2449,13.2519,387000.0
2008-05-09 11:40:00,19.04,19.08,19.04,19.07,308100.0,13.2519,13.2797,13.2519,13.2728,308100.0
2008-05-09 11:45:00,19.07,19.1,19.06,19.1,219000.0,13.2728,13.2937,13.2658,13.2937,219000.0
2008-05-09 11:50:00,19.09,19.1,19.06,19.09,378300.0,13.2867,13.2937,13.2658,13.2867,378300.0
2008-05-09 11:55:00,19.09,19.11,19.09,19.11,401100.0,13.2867,13.3006,13.2867,13.3006,401100.0
2008-05-09 12:00:00,19.11,19.11,19.1,19.1,395400.0,13.3006,13.3006,13.2937,13.2937,395400.0
2008-05-09 12:05:00,19.1,19.12,19.09,19.1,261300.0,13.2937,13.3076,13.2867,13.2937,261300.0
2008-05-09 12:10:00,19.1,19.13,19.1,19.13,312600.0,13.2937,13.3145,13.2937,13.3145,312600.0
2008-05-09 12:15:00,19.13,19.14,19.13,19.13,295500.0,13.3145,13.3215,13.3145,13.3145,295500.0
2008-05-09 12:20:00,19.13,19.14,19.13,19.13,192000.0,13.3145,13.3215,13.3145,13.3145,192000.0
2008-05-09 12:25:00,19.13,19.16,19.13,19.16,193800.0,13.3145,13.3354,13.3145,13.3354,193800.0
2008-05-09 12:30:00,19.16,19.16,19.14,19.15,434400.0,13.3354,13.3354,13.3215,13.3285,434400.0
2008-05-09 12:35:00,19.15,19.16,19.13,19.15,488700.0,13.3285,13.3354,13.3145,13.3285,488700.0
2008-05-09 12:40:00,19.15,19.15,19.12,19.12,382800.0,13.3285,13.3285,13.3076,13.3076,382800.0
2008-05-09 12:45:00,19.12,19.15,19.12,19.15,186600.0,13.3076,13.3285,13.3076,13.3285,186600.0
2008-05-09 12:50:00,19.14,19.16,19.13,19.15,206700.0,13.3215,13.3354,13.3145,13.3285,206700.0
2008-05-09 12:55:00,19.15,19.15,19.13,19.14,231600.0,13.3285,13.3285,13.3145,13.3215,231600.0
2008-05-09 13:00:00,19.13,19.14,19.1,19.12,467400.0,13.3145,13.3215,13.2937,13.3076,467400.0
2008-05-09 13:05:00,19.12,19.13,19.09,19.09,352200.0,13.3076,13.3145,13.2867,13.2867,352200.0
2008-05-09 13:10:00,19.09,19.11,19.08,19.08,325500.0,13.2867,13.3006,13.2797,13.2797,325500.0
2008-05-09 13:15:00,19.08,19.08,19.06,19.07,285300.0,13.2797,13.2797,13.2658,13.2728,285300.0
2008-05-09 13:20:00,19.07,19.09,19.07,19.08,208200.0,13.2728,13.2867,13.2728,13.2797,208200.0
2008-05-09 13:25:00,19.08,19.09,19.07,19.08,253800.0,13.2797,13.2867,13.2728,13.2797,253800.0
2008-05-09 13:30:00,19.08,19.08,19.04,19.07,227700.0,13.2797,13.2797,13.2519,13.2728,227700.0
2008-05-09 13:35:00,19.07,19.1,19.07,19.1,235800.0,13.2728,13.2937,13.2728,13.2937,235800.0
2008-05-09 13:40:00,19.1,19.13,19.1,19.11,181800.0,13.2937,13.3145,13.2937,13.3006,181800.0
2008-05-09 13:45:00,19.11,19.15,19.11,19.14,339600.0,13.3006,13.3285,13.3006,13.3215,339600.0
2008-05-09 13:50:00,19.14,19.16,19.12,19.13,607800.0,13.3215,13.3354,13.3076,13.3145,607800.0
2008-05-09 13:55:00,19.13,19.16,19.13,19.15,260400.0,13.3145,13.3354,13.3145,13.3285,260400.0
2008-05-09 14:00:00,19.15,19.15,19.13,19.13,268200.0,13.3285,13.3285,13.3145,13.3145,268200.0
2008-05-09 14:05:00,19.13,19.13,19.08,19.11,483600.0,13.3145,13.3145,13.2797,13.3006,483600.0
2008-05-09 14:10:00,19.11,19.12,19.09,19.1,290100.0,13.3006,13.3076,13.2867,13.2937,290100.0
2008-05-09 14:15:00,19.1,19.13,19.1,19.12,271200.0,13.2937,13.3145,13.2937,13.3076,271200.0
2008-05-09 14:20:00,19.11,19.11,19.07,19.1,290700.0,13.3006,13.3006,13.2728,13.2937,290700.0
2008-05-09 14:25:00,19.09,19.12,19.08,19.11,350400.0,13.2867,13.3076,13.2797,13.3006,350400.0
2008-05-09 14:30:00,19.11,19.12,19.09,19.11,232500.0,13.3006,13.3076,13.2867,13.3006,232500.0
2008-05-09 14:35:00,19.11,19.12,19.11,19.12,257700.0,13.3006,13.3076,13.3006,13.3076,257700.0
2008-05-09 14:40:00,19.12,19.13,19.11,19.12,167400.0,13.3076,13.3145,13.3006,13.3076,167400.0
2008-05-09 14:45:00,19.12,19.13,19.1,19.1,267600.0,13.3076,13.3145,13.2937,13.2937,267600.0
2008-05-09 14:50:00,19.1,19.11,19.1,19.11,205200.0,13.2937,13.3006,13.2937,13.3006,205200.0
2008-05-09 14:55:00,19.1,19.12,19.09,19.09,325500.0,13.2937,13.3076,13.2867,13.2867,325500.0
2008-05-09 15:00:00,19.09,19.11,19.07,19.11,346500.0,13.2867,13.3006,13.2728,13.3006,346500.0
2008-05-09 15:05:00,19.11,19.12,19.11,19.11,298500.0,13.3006,13.3076,13.3006,13.3006,298500.0
2008-05-09 15:10:00,19.11,19.11,19.07,19.11,479700.0,13.3006,13.3006,13.2728,13.3006,479700.0
2008-05-09 15:15:00,19.11,19.12,19.1,19.11,306300.0,13.3006,13.3076,13.2937,13.3006,306300.0
2008-05-09 15:20:00,19.11,19.12,19.08,19.11,579300.0,13.3006,13.3076,13.2797,13.3006,579300.0
2008-05-09 15:25:00,19.11,19.12,19.11,19.12,974700.0,13.3006,13.3076,13.3006,13.3076,974700.0
2008-05-09 15:30:00,19.11,19.12,19.1,19.11,1152600.0,13.3006,13.3076,13.2937,13.3006,1152600.0
2008-05-09 15:35:00,19.11,19.12,19.1,19.11,692100.0,13.3006,13.3076,13.2937,13.3006,692100.0
2008-05-09 15:40:00,19.11,19.12,19.09,19.09,1020900.0,13.3006,13.3076,13.2867,13.2867,1020900.0
2008-05-09 15:45:00,19.09,19.11,19.07,19.09,877800.0,13.2867,13.3006,13.2728,13.2867,877800.0
2008-05-09 15:50:00,19.09,19.09,19.06,19.06,711900.0,13.2867,13.2867,13.2658,13.2658,711900.0
2008-05-09 15:55:00,19.06,19.08,19.05,19.07,965700.0,13.2658,13.2797,13.2589,13.2728,965700.0
2008-05-12 09:30:00,19.23,19.3,19.21,19.29,1428900.0,13.3841,13.4329,13.3702,13.4259,1428900.0
2008-05-12 09:35:00,19.29,19.29,19.24,19.28,1163400.0,13.4259,13.4259,13.3911,13.4189,1163400.0
2008-05-12 09:40:00,19.28,19.28,19.25,19.27,760200.0,13.4189,13.4189,13.3981,13.412,760200.0
2008-05-12 09:45:00,19.27,19.32,19.26,19.29,897900.0,13.412,13.4468,13.405,13.4259,897900.0
2008-05-12 09:50:00,19.29,19.29,19.26,19.28,514800.0,13.4259,13.4259,13.405,13.4189,514800.0
2008-05-12 09:55:00,19.28,19.29,19.27,19.28,363900.0,13.4189,13.4259,13.412,13.4189,363900.0
2008-05-12 10:00:00,19.28,19.29,19.26,19.28,612000.0,13.4189,13.4259,13.405,13.4189,612000.0
2008-05-12 10:05:00,19.28,19.28,19.27,19.27,414300.0,13.4189,13.4189,13.412,13.412,414300.0
2008-05-12 10:10:00,19.27,19.27,19.22,19.22,763800.0,13.412,13.412,13.3772,13.3772,763800.0
2008-05-12 10:15:00,19.22,19.26,19.22,19.25,581100.0,13.3772,13.405,13.3772,13.3981,581100.0
2008-05-12 10:20:00,19.25,19.29,19.25,19.28,355800.0,13.3981,13.4259,13.3981,13.4189,355800.0
2008-05-12 10:25:00,19.28,19.29,19.24,19.25,604800.0,13.4189,13.4259,13.3911,13.3981,604800.0
2008-05-12 10:30:00,19.25,19.27,19.25,19.26,429300.0,13.3981,13.412,13.3981,13.405,429300.0
2008-05-12 10:35:00,19.26,19.28,19.26,19.27,571200.0,13.405,13.4189,13.405,13.412,571200.0
2008-05-12 10:40:00,19.27,19.28,19.25,19.25,576000.0,13.412,13.4189,13.3981,13.3981,576000.0
2008-05-12 10:45:00,19.25,19.29,19.25,19.29,674100.0,13.3981,13.4259,13.3981,13.4259,674100.0
2008-05-12 10:50:00,19.29,19.33,19.28,19.33,666000.0,13.4259,13.4537,13.4189,13.4537,666000.0
2008-05-12 10:55:00,19.33,19.36,19.3,19.31,527100.0,13.4537,13.4746,13.4329,13.4398,527100.0
2008-05-12 11:00:00,19.31,19.34,19.31,19.33,637200.0,13.4398,13.4607,13.4398,13.4537,637200.0
2008-05-12 11:05:00,19.33,19.34,19.3,19.33,533700.0,13.4537,13.4607,13.4329,13.4537,533700.0
2008-05-12 11:10:00,19.33,19.33,19.32,19.32,346800.0,13.4537,13.4537,13.4468,13.4468,346800.0
2008-05-12 11:15:00,19.32,19.33,19.31,19.32,269100.0,13.4468,13.4537,13.4398,13.4468,269100.0
2008-05-12 11:20:00,19.31,19.33,19.31,19.32,504900.0,13.4398,13.4537,13.4398,13.4468,504900.0
2008-05-12 11:25:00,19.32,19.34,19.31,19.34,500400.0,13.4468,13.4607,13.4398,13.4607,500400.0
2008-05-12 11:30:00,19.34,19.34,19.32,19.33,279300.0,13.4607,13.4607,13.4468,13.4537,279300.0
2008-05-12 11:35:00,19.33,19.33,19.3,19.33,313500.0,13.4537,13.4537,13.4329,13.4537,313500.0
2008-05-12 11:40:00,19.33,19.33,19.32,19.32,543300.0,13.4537,13.4537,13.4468,13.4468,543300.0
2008-05-12 11:45:00,19.32,19.33,19.31,19.33,479700.0,13.4468,13.4537,13.4398,13.4537,479700.0
2008-05-12 11:50:00,19.33,19.34,19.33,19.34,632400.0,13.4537,13.4607,13.4537,13.4607,632400.0
2008-05-12 11:55:00,19.34,19.35,19.33,19.34,767400.0,13.4607,13.4677,13.4537,13.4607,767400.0
2008-05-12 12:00:00,19.34,19.39,19.34,19.37,938100.0,13.4607,13.4955,13.4607,13.4816,938100.0
2008-05-12 12:05:00,19.38,19.38,19.36,19.37,375000.0,13.4885,13.4885,13.4746,13.4816,375000.0
2008-05-12 12:10:00,19.37,19.38,19.35,19.35,475200.0,13.4816,13.4885,13.4677,13.4677,475200.0
2008-05-12 12:15:00,19.35,19.36,19.33,19.36,301200.0,13.4677,13.4746,13.4537,13.4746,301200.0
2008-05-12 12:20:00,19.36,19.36,19.34,19.36,222900.0,13.4746,13.4746,13.4607,13.4746,222900.0
2008-05-12 12:25:00,19.35,19.37,19.35,19.37,237300.0,13.4677,13.4816,13.4677,13.4816,237300.0
2008-05-12 12:30:00,19.36,19.37,19.35,19.35,283800.0,13.4746,13.4816,13.4677,13.4677,283800.0
2008-05-12 12:35:00,19.35,19.36,19.32,19.34,442800.0,13.4677,13.4746,13.4468,13.4607,442800.0
2008-05-12 12:40:00,19.34,19.36,19.33,19.35,412800.0,13.4607,13.4746,13.4537,13.4677,412800.0
2008-05-12 12:45:00,19.35,19.37,19.33,19.36,416700.0,13.4677,13.4816,13.4537,13.4746,416700.0
2008-05-12 12:50:00,19.36,19.37,19.35,19.36,256800.0,13.4746,13.4816,13.4677,13.4746,256800.0
2008-05-12 12:55:00,19.37,19.39,19.37,19.37,508500.0,13.4816,13.4955,13.4816,13.4816,508500.0
2008-05-12 13:00:00,19.37,19.37,19.35,19.35,369900.0,13.4816,13.4816,13.4677,13.4677,369900.0
2008-05-12 13:05:00,19.35,19.36,19.34,19.34,366000.0,13.4677,13.4746,13.4607,13.4607,366000.0
2008-05-12 13:10:00,19.34,19.35,19.33,19.34,275700.0,13.4607,13.4677,13.4537,13.4607,275700.0
2008-05-12 13:15:00,19.34,19.35,19.34,19.35,1015800.0,13.4607,13.4677,13.4607,13.4677,1015800.0
2008-05-12 13:20:00,19.35,19.36,19.35,19.35,460800.0,13.4677,13.4746,13.4677,13.4677,460800.0
2008-05-12 13:25:00,19.35,19.35,19.33,19.33,360600.0,13.4677,13.4677,13.4537,13.4537,360600.0
2008-05-12 13:30:00,19.33,19.35,19.33,19.35,360600.0,13.4537,13.4677,13.4537,13.4677,360600.0
2008-05-12 13:35:00,19.35,19.36,19.34,19.35,408600.0,13.4677,13.4746,13.4607,13.4677,408600.0
2008-05-12 13:40:00,19.35,19.35,19.34,19.35,338100.0,13.4677,13.4677,13.4607,13.4677,338100.0
2008-05-12 13:45:00,19.35,19.36,19.34,19.35,600600.0,13.4677,13.4746,13.4607,13.4677,600600.0
2008-05-12 13:50:00,19.35,19.35,19.34,19.34,219600.0,13.4677,13.4677,13.4607,13.4607,219600.0
2008-05-12 13:55:00,19.34,19.35,19.33,19.35,332700.0,13.4607,13.4677,13.4537,13.4677,332700.0
2008-05-12 14:00:00,19.35,19.35,19.35,19.35,513300.0,13.4677,13.4677,13.4677,13.4677,513300.0
2008-05-12 14:05:00,19.35,19.35,19.35,19.35,177600.0,13.4677,13.4677,13.4677,13.4677,177600.0
2008-05-12 14:10:00,19.35,19.36,19.35,19.35,1102500.0,13.4677,13.4746,13.4677,13.4677,1102500.0
2008-05-12 14:15:00,19.35,19.37,19.35,19.36,834300.0,13.4677,13.4816,13.4677,13.4746,834300.0
2008-05-12 14:20:00,19.36,19.37,19.35,19.36,493200.0,13.4746,13.4816,13.4677,13.4746,493200.0
2008-05-12 14:25:00,19.36,19.4,19.36,19.4,1666800.0,13.4746,13.5025,13.4746,13.5025,1666800.0
2008-05-12 14:30:00,19.4,19.41,19.39,19.4,628500.0,13.5025,13.5094,13.4955,13.5025,628500.0
2008-05-12 14:35:00,19.4,19.42,19.39,19.4,771600.0,13.5025,13.5164,13.4955,13.5025,771600.0
2008-05-12 14:40:00,19.4,19.41,19.4,19.4,635100.0,13.5025,13.5094,13.5025,13.5025,635100.0
2008-05-12 14:45:00,19.41,19.41,19.4,19.41,525600.0,13.5094,13.5094,13.5025,13.5094,525600.0
2008-05-12 14:50:00,19.41,19.42,19.4,19.42,1545900.0,13.5094,13.5164,13.5025,13.5164,1545900.0
2008-05-12 14:55:00,19.42,19.42,19.37,19.38,1064100.0,13.5164,13.5164,13.4816,13.4885,1064100.0
2008-05-12 15:00:00,19.38,19.38,19.35,19.38,1016100.0,13.4885,13.4885,13.4677,13.4885,1016100.0
2008-05-12 15:05:00,19.38,19.42,19.38,19.4,1080000.0,13.4885,13.5164,13.4885,13.5025,1080000.0
2008-05-12 15:10:00,19.39,19.4,19.39,19.4,690000.0,13.4955,13.5025,13.4955,13.5025,690000.0
2008-05-12 15:15:00,19.4,19.41,19.4,19.4,533700.0,13.5025,13.5094,13.5025,13.5025,533700.0
2008-05-12 15:20:00,19.41,19.46,19.4,19.45,1104900.0,13.5094,13.5442,13.5025,13.5373,1104900.0
2008-05-12 15:25:00,19.45,19.45,19.41,19.41,1056600.0,13.5373,13.5373,13.5094,13.5094,1056600.0
2008-05-12 15:30:00,19.41,19.41,19.39,19.4,1138500.0,13.5094,13.5094,13.4955,13.5025,1138500.0
2008-05-12 15:35:00,19.4,19.41,19.38,19.4,1215600.0,13.5025,13.5094,13.4885,13.5025,1215600.0
2008-05-12 15:40:00,19.4,19.4,19.34,19.35,1525800.0,13.5025,13.5025,13.4607,13.4677,1525800.0
2008-05-12 15:45:00,19.35,19.37,19.35,19.37,1477800.0,13.4677,13.4816,13.4677,13.4816,1477800.0
2008-05-12 15:50:00,19.37,19.4,19.37,19.37,1835400.0,13.4816,13.5025,13.4816,13.4816,1835400.0
2008-05-12 15:55:00,19.37,19.38,19.34,19.37,1972500.0,13.4816,13.4885,13.4607,13.4816,1972500.0
2008-05-13 09:30:00,19.12,19.17,19.04,19.07,2755200.0,13.3076,13.3424,13.2519,13.2728,2755200.0
2008-05-13 09:35:00,19.06,19.1,19.06,19.1,1609500.0,13.2658,13.2937,13.2658,13.2937,1609500.0
2008-05-13 09:40:00,19.09,19.1,19.01,19.01,2720100.0,13.2867,13.2937,13.231,13.231,2720100.0
2008-05-13 09:45:00,19.02,19.03,18.92,18.98,3577200.0,13.238,13.2449,13.1684,13.2101,3577200.0
2008-05-13 09:50:00,18.98,19.05,18.98,19.05,1709400.0,13.2101,13.2589,13.2101,13.2589,1709400.0
2008-05-13 09:55:00,19.05,19.1,19.04,19.06,1419000.0,13.2589,13.2937,13.2519,13.2658,1419000.0
2008-05-13 10:00:00,19.06,19.13,19.05,19.08,1406100.0,13.2658,13.3145,13.2589,13.2797,1406100.0
2008-05-13 10:05:00,19.08,19.08,19.0,19.02,1666500.0,13.2797,13.2797,13.2241,13.238,1666500.0
2008-05-13 10:10:00,19.02,19.03,18.99,19.01,1437900.0,13.238,13.2449,13.2171,13.231,1437900.0
2008-05-13 10:15:00,19.0,19.04,18.99,19.0,1118700.0,13.2241,13.2519,13.2171,13.2241,1118700.0
2008-05-13 10:20:00,19.01,19.04,19.0,19.03,785700.0,13.231,13.2519,13.2241,13.2449,785700.0
2008-05-13 10:25:00,19.03,19.06,19.01,19.01,914100.0,13.2449,13.2658,13.231,13.231,914100.0
2008-05-13 10:30:00,19.01,19.03,19.01,19.03,689100.0,13.231,13.2449,13.231,13.2449,689100.0
2008-05-13 10:35:00,19.03,19.06,19.03,19.05,732600.0,13.2449,13.2658,13.2449,13.2589,732600.0
2008-05-13 10:40:00,19.05,19.06,19.03,19.04,483900.0,13.2589,13.2658,13.2449,13.2519,483900.0
2008-05-13 10:45:00,19.04,19.05,19.0,19.01,876600.0,13.2519,13.2589,13.2241,13.231,876600.0
2008-05-13 10:50:00,19.01,19.02,18.99,18.99,993600.0,13.231,13.238,13.2171,13.2171,993600.0
2008-05-13 10:55:00,18.99,19.01,18.98,18.99,693300.0,13.2171,13.231,13.2101,13.2171,693300.0
2008-05-13 11:00:00,18.99,19.0,18.92,18.96,1259700.0,13.2171,13.2241,13.1684,13.1962,1259700.0
2008-05-13 11:05:00,18.96,19.0,18.95,18.99,629100.0,13.1962,13.2241,13.1893,13.2171,629100.0
2008-05-13 11:10:00,18.99,19.02,18.97,18.99,709800.0,13.2171,13.238,13.2032,13.2171,709800.0
2008-05-13 11:15:00,18.99,19.01,18.95,18.96,1461300.0,13.2171,13.231,13.1893,13.1962,1461300.0
2008-05-13 11:20:00,18.96,18.97,18.92,18.94,1021500.0,13.1962,13.2032,13.1684,13.1823,1021500.0
2008-05-13 11:25:00,18.94,18.96,18.88,18.9,2743800.0,13.1823,13.1962,13.1405,13.1545,2743800.0
2008-05-13 11:30:00,18.9,18.91,18.87,18.9,960000.0,13.1545,13.1614,13.1336,13.1545,960000.0
2008-05-13 11:35:00,18.9,18.92,18.87,18.88,1397400.0,13.1545,13.1684,13.1336,13.1405,1397400.0
2008-05-13 11:40:00,18.88,18.92,18.87,18.92,804600.0,13.1405,13.1684,13.1336,13.1684,804600.0
2008-05-13 11:45:00,18.92,18.93,18.9,18.9,699300.0,13.1684,13.1753,13.1545,13.1545,699300.0
2008-05-13 11:50:00,18.9,18.92,18.88,18.9,430800.0,13.1545,13.1684,13.1405,13.1545,430800.0
2008-05-13 11:55:00,18.9,18.94,18.9,18.93,1758600.0,13.1545,13.1823,13.1545,13.1753,1758600.0
2008-05-13 12:00:00,18.93,18.93,18.92,18.92,762600.0,13.1753,13.1753,13.1684,13.1684,762600.0
2008-05-13 12:05:00,18.93,18.95,18.9,18.92,921000.0,13.1753,13.1893,13.1545,13.1684,921000.0
2008-05-13 12:10:00,18.92,18.93,18.9,18.91,645600.0,13.1684,13.1753,13.1545,13.1614,645600.0
2008-05-13 12:15:00,18.92,18.95,18.91,18.94,472500.0,13.1684,13.1893,13.1614,13.1823,472500.0
2008-05-13 12:20:00,18.94,18.94,18.91,18.93,413400.0,13.1823,13.1823,13.1614,13.1753,413400.0
2008-05-13 12:25:00,18.93,18.94,18.91,18.91,356700.0,13.1753,13.1823,13.1614,13.1614,356700.0
2008-05-13 12:30:00,18.92,18.94,18.91,18.93,422700.0,13.1684,13.1823,13.1614,13.1753,422700.0
2008-05-13 12:35:00,18.93,18.94,18.92,18.94,544200.0,13.1753,13.1823,13.1684,13.1823,544200.0
2008-05-13 12:40:00,18.94,18.95,18.92,18.93,990900.0,13.1823,13.1893,13.1684,13.1753,990900.0
2008-05-13 12:45:00,18.93,18.94,18.91,18.92,408900.0,13.1753,13.1823,13.1614,13.1684,408900.0
2008-05-13 12:50:00,18.92,18.92,18.9,18.91,417900.0,13.1684,13.1684,13.1545,13.1614,417900.0
2008-05-13 12:55:00,18.91,18.92,18.91,18.92,134400.0,13.1614,13.1684,13.1614,13.1684,134400.0
2008-05-13 13:00:00,18.92,18.94,18.91,18.93,351900.0,13.1684,13.1823,13.1614,13.1753,351900.0
2008-05-13 13:05:00,18.93,18.95,18.93,18.93,432600.0,13.1753,13.1893,13.1753,13.1753,432600.0
2008-05-13 13:10:00,18.93,18.93,18.91,18.92,430800.0,13.1753,13.1753,13.1614,13.1684,430800.0
2008-05-13 13:15:00,18.92,18.94,18.91,18.92,480300.0,13.1684,13.1823,13.1614,13.1684,480300.0
2008-05-13 13:20:00,18.92,18.95,18.92,18.95,502800.0,13.1684,13.1893,13.1684,13.1893,502800.0
2008-05-13 13:25:00,18.95,18.98,18.95,18.98,560100.0,13.1893,13.2101,13.1893,13.2101,560100.0
2008-05-13 13:30:00,18.98,18.99,18.96,18.98,720600.0,13.2101,13.2171,13.1962,13.2101,720600.0
2008-05-13 13:35:00,18.98,19.0,18.97,19.0,679500.0,13.2101,13.2241,13.2032,13.2241,679500.0
2008-05-13 13:40:00,19.0,19.0,18.97,18.98,442800.0,13.2241,13.2241,13.2032,13.2101,442800.0
2008-05-13 13:45:00,18.98,18.99,18.95,18.97,493800.0,13.2101,13.2171,13.1893,13.2032,493800.0
2008-05-13 13:50:00,18.97,19.0,18.96,18.99,437100.0,13.2032,13.2241,13.1962,13.2171,437100.0
2008-05-13 13:55:00,19.0,19.0,18.95,18.95,679500.0,13.2241,13.2241,13.1893,13.1893,679500.0
2008-05-13 14:00:00,18.95,18.99,18.95,18.98,348300.0,13.1893,13.2171,13.1893,13.2101,348300.0
2008-05-13 14:05:00,18.98,18.99,18.97,18.98,367200.0,13.2101,13.2171,13.2032,13.2101,367200.0
2008-05-13 14:10:00,18.98,18.98,18.94,18.96,384000.0,13.2101,13.2101,13.1823,13.1962,384000.0
2008-05-13 14:15:00,18.96,18.97,18.95,18.97,585300.0,13.1962,13.2032,13.1893,13.2032,585300.0
2008-05-13 14:20:00,18.97,18.98,18.95,18.96,450600.0,13.2032,13.2101,13.1893,13.1962,450600.0
2008-05-13 14:25:00,18.96,18.97,18.96,18.96,409500.0,13.1962,13.2032,13.1962,13.1962,409500.0
2008-05-13 14:30:00,18.96,18.96,18.93,18.94,368100.0,13.1962,13.1962,13.1753,13.1823,368100.0
2008-05-13 14:35:00,18.94,18.97,18.93,18.96,1084200.0,13.1823,13.2032,13.1753,13.1962,1084200.0
2008-05-13 14:40:00,18.97,18.98,18.94,18.95,380400.0,13.2032,13.2101,13.1823,13.1893,380400.0
2008-05-13 14:45:00,18.95,18.96,18.93,18.93,569100.0,13.1893,13.1962,13.1753,13.1753,569100.0
2008-05-13 14:50:00,18.93,18.95,18.92,18.94,716400.0,13.1753,13.1893,13.1684,13.1823,716400.0
2008-05-13 14:55:00,18.94,18.97,18.94,18.95,780300.0,13.1823,13.2032,13.1823,13.1893,780300.0
2008-05-13 15:00:00,18.95,18.95,18.9,18.9,1228800.0,13.1893,13.1893,13.1545,13.1545,1228800.0
2008-05-13 15:05:00,18.91,18.92,18.88,18.88,2709000.0,13.1614,13.1684,13.1405,13.1405,2709000.0
2008-05-13 15:10:00,18.88,18.89,18.82,18.83,2628000.0,13.1405,13.1475,13.0988,13.1057,2628000.0
2008-05-13 15:15:00,18.83,18.83,18.79,18.8,2204400.0,13.1057,13.1057,13.0779,13.0849,2204400.0
2008-05-13 15:20:00,18.8,18.88,18.79,18.88,1912200.0,13.0849,13.1405,13.0779,13.1405,1912200.0
2008-05-13 15:25:00,18.88,18.9,18.86,18.9,1334400.0,13.1405,13.1545,13.1266,13.1545,1334400.0
2008-05-13 15:30:00,18.9,18.95,18.89,18.9,1791900.0,13.1545,13.1893,13.1475,13.1545,1791900.0
2008-05-13 15:35:00,18.9,18.91,18.88,18.89,918000.0,13.1545,13.1614,13.1405,13.1475,918000.0
2008-05-13 15:40:00,18.89,18.93,18.88,18.91,1236300.0,13.1475,13.1753,13.1405,13.1614,1236300.0
2008-05-13 15:45:00,18.91,18.92,18.88,18.91,1361100.0,13.1614,13.1684,13.1405,13.1614,1361100.0
2008-05-13 15:50:00,18.91,18.91,18.87,18.87,1195500.0,13.1614,13.1614,13.1336,13.1336,1195500.0
2008-05-13 15:55:00,18.87,18.89,18.84,18.88,2216700.0,13.1336,13.1475,13.1127,13.1405,2216700.0
2008-05-14 09:30:00,18.96,18.99,18.93,18.93,1844100.0,13.2508,13.2717,13.2298,13.2298,1844100.0
2008-05-14 09:35:00,18.93,18.96,18.91,18.96,1009800.0,13.2298,13.2508,13.2158,13.2508,1009800.0
2008-05-14 09:40:00,18.96,19.01,18.95,19.0,1466100.0,13.2508,13.2857,13.2438,13.2787,1466100.0
2008-05-14 09:45:00,19.0,19.04,19.0,19.04,1236600.0,13.2787,13.3067,13.2787,13.3067,1236600.0
2008-05-14 09:50:00,19.03,19.07,18.97,18.98,1854300.0,13.2997,13.3276,13.2578,13.2647,1854300.0
2008-05-14 09:55:00,18.98,19.01,18.96,18.99,771000.0,13.2647,13.2857,13.2508,13.2717,771000.0
2008-05-14 10:00:00,18.99,19.01,18.95,18.98,710700.0,13.2717,13.2857,13.2438,13.2647,710700.0
2008-05-14 10:05:00,18.98,19.02,18.98,19.0,767100.0,13.2647,13.2927,13.2647,13.2787,767100.0
2008-05-14 10:10:00,19.0,19.01,18.97,19.01,812400.0,13.2787,13.2857,13.2578,13.2857,812400.0
2008-05-14 10:15:00,19.01,19.06,18.99,19.06,1284300.0,13.2857,13.3207,13.2717,13.3207,1284300.0
2008-05-14 10:20:00,19.06,19.07,18.99,19.02,1310100.0,13.3207,13.3276,13.2717,13.2927,1310100.0
2008-05-14 10:25:00,19.02,19.06,19.01,19.03,1219200.0,13.2927,13.3207,13.2857,13.2997,1219200.0
2008-05-14 10:30:00,19.03,19.06,19.01,19.04,896700.0,13.2997,13.3207,13.2857,13.3067,896700.0
2008-05-14 10:35:00,19.04,19.07,19.02,19.07,1010700.0,13.3067,13.3276,13.2927,13.3276,1010700.0
2008-05-14 10:40:00,19.07,19.15,19.07,19.12,1218900.0,13.3276,13.3836,13.3276,13.3626,1218900.0
2008-05-14 10:45:00,19.12,19.13,19.1,19.1,565500.0,13.3626,13.3696,13.3486,13.3486,565500.0
2008-05-14 10:50:00,19.1,19.12,19.09,19.12,431100.0,13.3486,13.3626,13.3416,13.3626,431100.0
2008-05-14 10:55:00,19.11,19.13,19.09,19.13,614100.0,13.3556,13.3696,13.3416,13.3696,614100.0
2008-05-14 11:00:00,19.13,19.13,19.1,19.11,393000.0,13.3696,13.3696,13.3486,13.3556,393000.0
2008-05-14 11:05:00,19.1,19.12,19.1,19.1,531300.0,13.3486,13.3626,13.3486,13.3486,531300.0
2008-05-14 11:10:00,19.1,19.11,19.05,19.08,575100.0,13.3486,13.3556,13.3137,13.3346,575100.0
2008-05-14 11:15:00,19.08,19.1,19.07,19.07,473400.0,13.3346,13.3486,13.3276,13.3276,473400.0
2008-05-14 11:20:00,19.07,19.1,19.06,19.07,364200.0,13.3276,13.3486,13.3207,13.3276,364200.0
2008-05-14 11:25:00,19.07,19.11,19.06,19.11,487800.0,13.3276,13.3556,13.3207,13.3556,487800.0
2008-05-14 11:30:00,19.11,19.12,19.09,19.09,304200.0,13.3556,13.3626,13.3416,13.3416,304200.0
2008-05-14 11:35:00,19.09,19.12,19.09,19.12,178200.0,13.3416,13.3626,13.3416,13.3626,178200.0
2008-05-14 11:40:00,19.12,19.12,19.1,19.1,394500.0,13.3626,13.3626,13.3486,13.3486,394500.0
2008-05-14 11:45:00,19.1,19.11,19.09,19.09,470100.0,13.3486,13.3556,13.3416,13.3416,470100.0
2008-05-14 11:50:00,19.09,19.11,19.09,19.1,219300.0,13.3416,13.3556,13.3416,13.3486,219300.0
2008-05-14 11:55:00,19.1,19.12,19.08,19.09,273600.0,13.3486,13.3626,13.3346,13.3416,273600.0
2008-05-14 12:00:00,19.09,19.11,19.09,19.11,203700.0,13.3416,13.3556,13.3416,13.3556,203700.0
2008-05-14 12:05:00,19.11,19.12,19.11,19.12,245100.0,13.3556,13.3626,13.3556,13.3626,245100.0
2008-05-14 12:10:00,19.12,19.12,18.88,19.12,275400.0,13.3626,13.3626,13.1949,13.3626,275400.0
2008-05-14 12:15:00,19.12,19.14,19.12,19.14,500400.0,13.3626,13.3766,13.3626,13.3766,500400.0
2008-05-14 12:20:00,19.14,19.15,19.13,19.15,292200.0,13.3766,13.3836,13.3696,13.3836,292200.0
2008-05-14 12:25:00,19.15,19.18,19.14,19.17,602700.0,13.3836,13.4045,13.3766,13.3975,602700.0
2008-05-14 12:30:00,19.17,19.17,19.14,19.17,342900.0,13.3975,13.3975,13.3766,13.3975,342900.0
2008-05-14 12:35:00,19.17,19.18,19.15,19.15,313800.0,13.3975,13.4045,13.3836,13.3836,313800.0
2008-05-14 12:40:00,19.15,19.16,19.13,19.14,577500.0,13.3836,13.3905,13.3696,13.3766,577500.0
2008-05-14 12:45:00,19.14,19.15,19.14,19.15,276300.0,13.3766,13.3836,13.3766,13.3836,276300.0
2008-05-14 12:50:00,19.15,19.17,19.14,19.16,260100.0,13.3836,13.3975,13.3766,13.3905,260100.0
2008-05-14 12:55:00,19.16,19.17,19.16,19.16,140100.0,13.3905,13.3975,13.3905,13.3905,140100.0
2008-05-14 13:00:00,19.16,19.17,19.15,19.16,269100.0,13.3905,13.3975,13.3836,13.3905,269100.0
2008-05-14 13:05:00,19.17,19.18,19.16,19.18,611100.0,13.3975,13.4045,13.3905,13.4045,611100.0
2008-05-14 13:10:00,19.18,19.19,19.17,19.18,361500.0,13.4045,13.4115,13.3975,13.4045,361500.0
2008-05-14 13:15:00,19.18,19.2,19.18,19.18,412800.0,13.4045,13.4185,13.4045,13.4045,412800.0
2008-05-14 13:20:00,19.18,19.19,19.17,19.18,223500.0,13.4045,13.4115,13.3975,13.4045,223500.0
2008-05-14 13:25:00,19.18,19.18,19.16,19.17,236100.0,13.4045,13.4045,13.3905,13.3975,236100.0
2008-05-14 13:30:00,19.17,19.18,19.16,19.18,345600.0,13.3975,13.4045,13.3905,13.4045,345600.0
2008-05-14 13:35:00,19.18,19.18,19.16,19.16,302700.0,13.4045,13.4045,13.3905,13.3905,302700.0
2008-05-14 13:40:00,19.16,19.18,19.16,19.17,478500.0,13.3905,13.4045,13.3905,13.3975,478500.0
2008-05-14 13:45:00,19.17,19.19,19.17,19.18,350700.0,13.3975,13.4115,13.3975,13.4045,350700.0
2008-05-14 13:50:00,19.18,19.19,19.18,19.19,270900.0,13.4045,13.4115,13.4045,13.4115,270900.0
2008-05-14 13:55:00,19.19,19.2,19.17,19.18,344700.0,13.4115,13.4185,13.3975,13.4045,344700.0
2008-05-14 14:00:00,19.18,19.2,19.16,19.17,688800.0,13.4045,13.4185,13.3905,13.3975,688800.0
2008-05-14 14:05:00,19.16,19.17,19.15,19.17,385800.0,13.3905,13.3975,13.3836,13.3975,385800.0
2008-05-14 14:10:00,19.17,19.18,19.17,19.17,251100.0,13.3975,13.4045,13.3975,13.3975,251100.0
2008-05-14 14:15:00,19.17,19.17,19.17,19.17,363900.0,13.3975,13.3975,13.3975,13.3975,363900.0
2008-05-14 14:20:00,19.17,19.18,19.16,19.16,391800.0,13.3975,13.4045,13.3905,13.3905,391800.0
2008-05-14 14:25:00,19.16,19.19,19.16,19.17,448500.0,13.3905,13.4115,13.3905,13.3975,448500.0
2008-05-14 14:30:00,19.17,19.19,19.16,19.17,364500.0,13.3975,13.4115,13.3905,13.3975,364500.0
2008-05-14 14:35:00,19.17,19.18,19.16,19.17,273600.0,13.3975,13.4045,13.3905,13.3975,273600.0
2008-05-14 14:40:00,19.17,19.19,19.17,19.18,258000.0,13.3975,13.4115,13.3975,13.4045,258000.0
2008-05-14 14:45:00,19.18,19.19,19.18,19.18,159900.0,13.4045,13.4115,13.4045,13.4045,159900.0
2008-05-14 14:50:00,19.18,19.19,19.17,19.19,371700.0,13.4045,13.4115,13.3975,13.4115,371700.0
2008-05-14 14:55:00,19.19,19.19,19.17,19.18,353700.0,13.4115,13.4115,13.3975,13.4045,353700.0
2008-05-14 15:00:00,19.18,19.2,19.18,19.18,517500.0,13.4045,13.4185,13.4045,13.4045,517500.0
2008-05-14 15:05:00,19.19,19.19,19.15,19.15,845700.0,13.4115,13.4115,13.3836,13.3836,845700.0
2008-05-14 15:10:00,19.15,19.18,19.15,19.18,614100.0,13.3836,13.4045,13.3836,13.4045,614100.0
2008-05-14 15:15:00,19.18,19.2,19.18,19.19,659100.0,13.4045,13.4185,13.4045,13.4115,659100.0
2008-05-14 15:20:00,19.19,19.19,19.16,19.16,775800.0,13.4115,13.4115,13.3905,13.3905,775800.0
2008-05-14 15:25:00,19.16,19.19,19.16,19.17,910800.0,13.3905,13.4115,13.3905,13.3975,910800.0
2008-05-14 15:30:00,19.17,19.17,19.16,19.17,563700.0,13.3975,13.3975,13.3905,13.3975,563700.0
2008-05-14 15:35:00,19.17,19.17,19.15,19.16,945000.0,13.3975,13.3975,13.3836,13.3905,945000.0
2008-05-14 15:40:00,19.16,19.18,19.15,19.15,1175100.0,13.3905,13.4045,13.3836,13.3836,1175100.0
2008-05-14 15:45:00,19.15,19.17,19.15,19.15,1037100.0,13.3836,13.3975,13.3836,13.3836,1037100.0
2008-05-14 15:50:00,19.15,19.15,19.1,19.11,1804500.0,13.3836,13.3836,13.3486,13.3556,1804500.0
2008-05-14 15:55:00,19.12,19.16,19.11,19.13,2154600.0,13.3626,13.3905,13.3556,13.3696,2154600.0
2008-05-15 09:30:00,19.19,19.19,19.01,19.05,1035900.0,13.4115,13.4115,13.2857,13.3137,1035900.0
2008-05-15 09:35:00,19.05,19.1,19.04,19.05,783000.0,13.3137,13.3486,13.3067,13.3137,783000.0
2008-05-15 09:40:00,19.05,19.09,18.96,18.97,1053900.0,13.3137,13.3416,13.2508,13.2578,1053900.0
2008-05-15 09:45:00,18.97,19.01,18.94,18.94,1092000.0,13.2578,13.2857,13.2368,13.2368,1092000.0
2008-05-15 09:50:00,18.94,18.97,18.88,18.92,1194600.0,13.2368,13.2578,13.1949,13.2228,1194600.0
2008-05-15 09:55:00,18.92,18.96,18.92,18.96,847500.0,13.2228,13.2508,13.2228,13.2508,847500.0
2008-05-15 10:00:00,18.96,19.0,18.93,18.98,770100.0,13.2508,13.2787,13.2298,13.2647,770100.0
2008-05-15 10:05:00,18.99,19.0,18.94,18.98,701400.0,13.2717,13.2787,13.2368,13.2647,701400.0
2008-05-15 10:10:00,18.98,19.0,18.92,18.93,571800.0,13.2647,13.2787,13.2228,13.2298,571800.0
2008-05-15 10:15:00,18.93,19.0,18.92,19.0,539700.0,13.2298,13.2787,13.2228,13.2787,539700.0
2008-05-15 10:20:00,19.0,19.01,18.96,18.99,763500.0,13.2787,13.2857,13.2508,13.2717,763500.0
2008-05-15 10:25:00,19.0,19.0,18.97,18.98,384000.0,13.2787,13.2787,13.2578,13.2647,384000.0
2008-05-15 10:30:00,18.99,19.0,18.96,18.98,544200.0,13.2717,13.2787,13.2508,13.2647,544200.0
2008-05-15 10:35:00,18.98,19.0,18.96,19.0,649800.0,13.2647,13.2787,13.2508,13.2787,649800.0
2008-05-15 10:40:00,19.0,19.02,18.97,18.98,439500.0,13.2787,13.2927,13.2578,13.2647,439500.0
2008-05-15 10:45:00,18.98,18.99,18.97,18.98,392700.0,13.2647,13.2717,13.2578,13.2647,392700.0
2008-05-15 10:50:00,18.98,18.99,18.97,18.98,293400.0,13.2647,13.2717,13.2578,13.2647,293400.0
2008-05-15 10:55:00,18.98,19.01,18.98,19.0,407100.0,13.2647,13.2857,13.2647,13.2787,407100.0
2008-05-15 11:00:00,19.0,19.01,18.99,19.01,229200.0,13.2787,13.2857,13.2717,13.2857,229200.0
2008-05-15 11:05:00,19.01,19.01,18.98,18.98,367500.0,13.2857,13.2857,13.2647,13.2647,367500.0
2008-05-15 11:10:00,18.98,18.98,18.95,18.97,386700.0,13.2647,13.2647,13.2438,13.2578,386700.0
2008-05-15 11:15:00,18.98,18.98,18.93,18.94,379200.0,13.2647,13.2647,13.2298,13.2368,379200.0
2008-05-15 11:20:00,18.94,18.98,18.94,18.96,255300.0,13.2368,13.2647,13.2368,13.2508,255300.0
2008-05-15 11:25:00,18.96,18.97,18.94,18.95,257700.0,13.2508,13.2578,13.2368,13.2438,257700.0
2008-05-15 11:30:00,18.95,18.98,18.95,18.97,352200.0,13.2438,13.2647,13.2438,13.2578,352200.0
2008-05-15 11:35:00,18.97,18.98,18.94,18.95,354000.0,13.2578,13.2647,13.2368,13.2438,354000.0
2008-05-15 11:40:00,18.94,18.96,18.93,18.95,361500.0,13.2368,13.2508,13.2298,13.2438,361500.0
2008-05-15 11:45:00,18.95,18.97,18.94,18.97,235800.0,13.2438,13.2578,13.2368,13.2578,235800.0
2008-05-15 11:50:00,18.97,18.97,18.95,18.96,252000.0,13.2578,13.2578,13.2438,13.2508,252000.0
2008-05-15 11:55:00,18.96,18.99,18.96,18.99,263100.0,13.2508,13.2717,13.2508,13.2717,263100.0
2008-05-15 12:00:00,18.99,19.02,18.99,19.01,308700.0,13.2717,13.2927,13.2717,13.2857,308700.0
2008-05-15 12:05:00,19.02,19.03,19.0,19.0,518400.0,13.2927,13.2997,13.2787,13.2787,518400.0
2008-05-15 12:10:00,19.0,19.04,18.99,19.04,511500.0,13.2787,13.3067,13.2717,13.3067,511500.0
2008-05-15 12:15:00,19.04,19.04,19.01,19.02,534300.0,13.3067,13.3067,13.2857,13.2927,534300.0
2008-05-15 12:20:00,19.02,19.06,19.02,19.03,769500.0,13.2927,13.3207,13.2927,13.2997,769500.0
2008-05-15 12:25:00,19.03,19.07,19.01,19.07,393000.0,13.2997,13.3276,13.2857,13.3276,393000.0
2008-05-15 12:30:00,19.06,19.07,19.01,19.02,500100.0,13.3207,13.3276,13.2857,13.2927,500100.0
2008-05-15 12:35:00,19.02,19.07,19.01,19.06,603900.0,13.2927,13.3276,13.2857,13.3207,603900.0
2008-05-15 12:40:00,19.06,19.08,19.03,19.05,774000.0,13.3207,13.3346,13.2997,13.3137,774000.0
2008-05-15 12:45:00,19.05,19.07,19.03,19.04,516600.0,13.3137,13.3276,13.2997,13.3067,516600.0
2008-05-15 12:50:00,19.04,19.06,19.04,19.04,454200.0,13.3067,13.3207,13.3067,13.3067,454200.0
2008-05-15 12:55:00,19.04,19.05,19.03,19.03,415800.0,13.3067,13.3137,13.2997,13.2997,415800.0
2008-05-15 13:00:00,19.03,19.05,19.03,19.05,439800.0,13.2997,13.3137,13.2997,13.3137,439800.0
2008-05-15 13:05:00,19.05,19.06,19.01,19.01,979800.0,13.3137,13.3207,13.2857,13.2857,979800.0
2008-05-15 13:10:00,19.01,19.03,19.01,19.02,422100.0,13.2857,13.2997,13.2857,13.2927,422100.0
2008-05-15 13:15:00,19.02,19.02,19.01,19.01,295800.0,13.2927,13.2927,13.2857,13.2857,295800.0
2008-05-15 13:20:00,19.01,19.03,19.0,19.02,574200.0,13.2857,13.2997,13.2787,13.2927,574200.0
2008-05-15 13:25:00,19.02,19.02,19.01,19.02,330300.0,13.2927,13.2927,13.2857,13.2927,330300.0
2008-05-15 13:30:00,19.02,19.07,19.02,19.04,564000.0,13.2927,13.3276,13.2927,13.3067,564000.0
2008-05-15 13:35:00,19.04,19.05,19.01,19.01,381600.0,13.3067,13.3137,13.2857,13.2857,381600.0
2008-05-15 13:40:00,19.01,19.03,19.0,19.02,266700.0,13.2857,13.2997,13.2787,13.2927,266700.0
2008-05-15 13:45:00,19.02,19.05,19.01,19.03,255900.0,13.2927,13.3137,13.2857,13.2997,255900.0
2008-05-15 13:50:00,19.03,19.03,19.0,19.0,568200.0,13.2997,13.2997,13.2787,13.2787,568200.0
2008-05-15 13:55:00,19.0,19.03,18.99,19.01,327600.0,13.2787,13.2997,13.2717,13.2857,327600.0
2008-05-15 14:00:00,19.01,19.02,19.0,19.01,339300.0,13.2857,13.2927,13.2787,13.2857,339300.0
2008-05-15 14:05:00,19.02,19.05,19.01,19.04,446700.0,13.2927,13.3137,13.2857,13.3067,446700.0
2008-05-15 14:10:00,19.04,19.06,19.03,19.04,345600.0,13.3067,13.3207,13.2997,13.3067,345600.0
2008-05-15 14:15:00,19.04,19.04,19.02,19.02,315000.0,13.3067,13.3067,13.2927,13.2927,315000.0
2008-05-15 14:20:00,19.02,19.04,19.01,19.02,485100.0,13.2927,13.3067,13.2857,13.2927,485100.0
2008-05-15 14:25:00,19.02,19.02,18.99,18.99,818100.0,13.2927,13.2927,13.2717,13.2717,818100.0
2008-05-15 14:30:00,18.99,19.02,18.99,19.0,296700.0,13.2717,13.2927,13.2717,13.2787,296700.0
2008-05-15 14:35:00,19.0,19.01,18.97,18.99,506100.0,13.2787,13.2857,13.2578,13.2717,506100.0
2008-05-15 14:40:00,18.99,19.01,18.98,19.0,531300.0,13.2717,13.2857,13.2647,13.2787,531300.0
2008-05-15 14:45:00,19.0,19.0,18.99,19.0,342000.0,13.2787,13.2787,13.2717,13.2787,342000.0
2008-05-15 14:50:00,19.0,19.04,19.0,19.03,536700.0,13.2787,13.3067,13.2787,13.2997,536700.0
2008-05-15 14:55:00,19.03,19.04,19.01,19.01,340500.0,13.2997,13.3067,13.2857,13.2857,340500.0
2008-05-15 15:00:00,19.01,19.02,19.0,19.01,312900.0,13.2857,13.2927,13.2787,13.2857,312900.0
2008-05-15 15:05:00,19.01,19.03,19.0,19.02,386700.0,13.2857,13.2997,13.2787,13.2927,386700.0
2008-05-15 15:10:00,19.03,19.03,19.02,19.02,369300.0,13.2997,13.2997,13.2927,13.2927,369300.0
2008-05-15 15:15:00,19.02,19.04,19.02,19.03,465900.0,13.2927,13.3067,13.2927,13.2997,465900.0
2008-05-15 15:20:00,19.03,19.03,19.01,19.01,459300.0,13.2997,13.2997,13.2857,13.2857,459300.0
2008-05-15 15:25:00,19.01,19.02,19.0,19.01,970800.0,13.2857,13.2927,13.2787,13.2857,970800.0
2008-05-15 15:30:00,19.01,19.02,19.0,19.02,689100.0,13.2857,13.2927,13.2787,13.2927,689100.0
2008-05-15 15:35:00,19.02,19.04,19.02,19.04,1029900.0,13.2927,13.3067,13.2927,13.3067,1029900.0
2008-05-15 15:40:00,19.04,19.08,19.04,19.05,1846200.0,13.3067,13.3346,13.3067,13.3137,1846200.0
2008-05-15 15:45:00,19.05,19.07,19.05,19.07,1335300.0,13.3137,13.3276,13.3137,13.3276,1335300.0
2008-05-15 15:50:00,19.07,19.08,19.03,19.03,1769400.0,13.3276,13.3346,13.2997,13.2997,1769400.0
2008-05-15 15:55:00,19.03,19.04,19.01,19.04,2380500.0,13.2997,13.3067,13.2857,13.3067,2380500.0
2008-05-16 09:30:00,19.1,19.14,18.97,19.01,4823700.0,13.3486,13.3766,13.2578,13.2857,4823700.0
2008-05-16 09:35:00,19.0,19.03,18.97,18.98,574200.0,13.2787,13.2997,13.2578,13.2647,574200.0
2008-05-16 09:40:00,18.98,18.98,18.86,18.9,972600.0,13.2647,13.2647,13.1809,13.2088,972600.0
2008-05-16 09:45:00,18.9,18.96,18.87,18.93,738000.0,13.2088,13.2508,13.1879,13.2298,738000.0
2008-05-16 09:50:00,18.93,19.05,18.9,19.03,860700.0,13.2298,13.3137,13.2088,13.2997,860700.0
2008-05-16 09:55:00,19.03,19.03,18.97,19.0,391200.0,13.2997,13.2997,13.2578,13.2787,391200.0
2008-05-16 10:00:00,19.0,19.01,18.97,18.98,537600.0,13.2787,13.2857,13.2578,13.2647,537600.0
2008-05-16 10:05:00,18.98,19.02,18.96,18.97,733500.0,13.2647,13.2927,13.2508,13.2578,733500.0
2008-05-16 10:10:00,18.97,18.97,18.92,18.96,690900.0,13.2578,13.2578,13.2228,13.2508,690900.0
2008-05-16 10:15:00,18.95,18.98,18.93,18.98,529200.0,13.2438,13.2647,13.2298,13.2647,529200.0
2008-05-16 10:20:00,18.98,18.99,18.93,18.95,660300.0,13.2647,13.2717,13.2298,13.2438,660300.0
2008-05-16 10:25:00,18.95,19.03,18.95,19.03,385200.0,13.2438,13.2997,13.2438,13.2997,385200.0
2008-05-16 10:30:00,19.03,19.04,18.95,18.97,562500.0,13.2997,13.3067,13.2438,13.2578,562500.0
2008-05-16 10:35:00,18.97,18.98,18.94,18.98,527700.0,13.2578,13.2647,13.2368,13.2647,527700.0
2008-05-16 10:40:00,18.98,18.99,18.94,18.99,600600.0,13.2647,13.2717,13.2368,13.2717,600600.0
2008-05-16 10:45:00,18.99,19.02,18.98,18.99,593700.0,13.2717,13.2927,13.2647,13.2717,593700.0
2008-05-16 10:50:00,18.99,19.0,18.98,18.99,370800.0,13.2717,13.2787,13.2647,13.2717,370800.0
2008-05-16 10:55:00,18.99,18.99,18.95,18.95,342300.0,13.2717,13.2717,13.2438,13.2438,342300.0
2008-05-16 11:00:00,18.95,18.99,18.95,18.98,304800.0,13.2438,13.2717,13.2438,13.2647,304800.0
2008-05-16 11:05:00,18.98,18.98,18.97,18.97,472200.0,13.2647,13.2647,13.2578,13.2578,472200.0
2008-05-16 11:10:00,18.97,18.98,18.94,18.94,707400.0,13.2578,13.2647,13.2368,13.2368,707400.0
2008-05-16 11:15:00,18.94,18.95,18.94,18.94,324600.0,13.2368,13.2438,13.2368,13.2368,324600.0
2008-05-16 11:20:00,18.94,18.95,18.92,18.93,593700.0,13.2368,13.2438,13.2228,13.2298,593700.0
2008-05-16 11:25:00,18.93,18.94,18.92,18.93,568800.0,13.2298,13.2368,13.2228,13.2298,568800.0
2008-05-16 11:30:00,18.93,18.95,18.92,18.94,341100.0,13.2298,13.2438,13.2228,13.2368,341100.0
2008-05-16 11:35:00,18.94,18.95,18.91,18.92,542700.0,13.2368,13.2438,13.2158,13.2228,542700.0
2008-05-16 11:40:00,18.92,18.92,18.91,18.92,276000.0,13.2228,13.2228,13.2158,13.2228,276000.0
2008-05-16 11:45:00,18.92,18.94,18.91,18.93,327300.0,13.2228,13.2368,13.2158,13.2298,327300.0
2008-05-16 11:50:00,18.94,18.96,18.93,18.95,311100.0,13.2368,13.2508,13.2298,13.2438,311100.0
2008-05-16 11:55:00,18.95,18.98,18.92,18.92,472200.0,13.2438,13.2647,13.2228,13.2228,472200.0
2008-05-16 12:00:00,18.92,18.94,18.91,18.93,442800.0,13.2228,13.2368,13.2158,13.2298,442800.0
2008-05-16 12:05:00,18.93,18.94,18.92,18.94,501000.0,13.2298,13.2368,13.2228,13.2368,501000.0
2008-05-16 12:10:00,18.94,18.98,18.94,18.98,389400.0,13.2368,13.2647,13.2368,13.2647,389400.0
2008-05-16 12:15:00,18.98,19.0,18.98,19.0,492600.0,13.2647,13.2787,13.2647,13.2787,492600.0
2008-05-16 12:20:00,19.0,19.0,18.98,18.98,327900.0,13.2787,13.2787,13.2647,13.2647,327900.0
2008-05-16 12:25:00,18.98,19.0,18.96,18.99,264900.0,13.2647,13.2787,13.2508,13.2717,264900.0
2008-05-16 12:30:00,18.99,19.01,18.97,18.98,395700.0,13.2717,13.2857,13.2578,13.2647,395700.0
2008-05-16 12:35:00,18.98,19.02,18.97,19.0,349200.0,13.2647,13.2927,13.2578,13.2787,349200.0
2008-05-16 12:40:00,19.0,19.0,18.98,19.0,140100.0,13.2787,13.2787,13.2647,13.2787,140100.0
2008-05-16 12:45:00,19.0,19.01,18.97,18.98,315000.0,13.2787,13.2857,13.2578,13.2647,315000.0
2008-05-16 12:50:00,18.98,18.99,18.97,18.98,140400.0,13.2647,13.2717,13.2578,13.2647,140400.0
2008-05-16 12:55:00,18.98,19.0,18.98,18.99,207300.0,13.2647,13.2787,13.2647,13.2717,207300.0
2008-05-16 13:00:00,18.99,19.0,18.98,18.99,231300.0,13.2717,13.2787,13.2647,13.2717,231300.0
2008-05-16 13:05:00,18.99,19.0,18.99,19.0,132000.0,13.2717,13.2787,13.2717,13.2787,132000.0
2008-05-16 13:10:00,19.0,19.02,18.99,19.01,549600.0,13.2787,13.2927,13.2717,13.2857,549600.0
2008-05-16 13:15:00,19.01,19.02,19.0,19.01,264900.0,13.2857,13.2927,13.2787,13.2857,264900.0
2008-05-16 13:20:00,19.01,19.02,19.0,19.01,331200.0,13.2857,13.2927,13.2787,13.2857,331200.0
2008-05-16 13:25:00,19.01,19.02,19.0,19.01,361800.0,13.2857,13.2927,13.2787,13.2857,361800.0
2008-05-16 13:30:00,19.01,19.02,19.01,19.02,353400.0,13.2857,13.2927,13.2857,13.2927,353400.0
2008-05-16 13:35:00,19.02,19.02,19.0,19.0,465600.0,13.2927,13.2927,13.2787,13.2787,465600.0
2008-05-16 13:40:00,19.0,19.01,19.0,19.01,174600.0,13.2787,13.2857,13.2787,13.2857,174600.0
2008-05-16 13:45:00,19.01,19.01,18.98,19.0,264300.0,13.2857,13.2857,13.2647,13.2787,264300.0
2008-05-16 13:50:00,19.0,19.0,18.97,18.98,344700.0,13.2787,13.2787,13.2578,13.2647,344700.0
2008-05-16 13:55:00,18.98,19.0,18.98,18.99,530700.0,13.2647,13.2787,13.2647,13.2717,530700.0
2008-05-16 14:00:00,18.99,18.99,18.97,18.97,295800.0,13.2717,13.2717,13.2578,13.2578,295800.0
2008-05-16 14:05:00,18.97,18.97,18.95,18.97,252300.0,13.2578,13.2578,13.2438,13.2578,252300.0
2008-05-16 14:10:00,18.97,18.98,18.95,18.97,388800.0,13.2578,13.2647,13.2438,13.2578,388800.0
2008-05-16 14:15:00,18.97,18.98,18.96,18.98,266400.0,13.2578,13.2647,13.2508,13.2647,266400.0
2008-05-16 14:20:00,18.98,19.0,18.98,18.98,217500.0,13.2647,13.2787,13.2647,13.2647,217500.0
2008-05-16 14:25:00,18.98,18.99,18.97,18.98,484500.0,13.2647,13.2717,13.2578,13.2647,484500.0
2008-05-16 14:30:00,18.98,18.99,18.96,18.96,295500.0,13.2647,13.2717,13.2508,13.2508,295500.0
2008-05-16 14:35:00,18.96,18.98,18.96,18.97,305400.0,13.2508,13.2647,13.2508,13.2578,305400.0
2008-05-16 14:40:00,18.97,18.99,18.97,18.98,210300.0,13.2578,13.2717,13.2578,13.2647,210300.0
2008-05-16 14:45:00,18.99,18.99,18.98,18.98,342300.0,13.2717,13.2717,13.2647,13.2647,342300.0
2008-05-16 14:50:00,18.98,18.99,18.97,18.99,233100.0,13.2647,13.2717,13.2578,13.2717,233100.0
2008-05-16 14:55:00,18.99,19.01,18.99,18.99,394800.0,13.2717,13.2857,13.2717,13.2717,394800.0
2008-05-16 15:00:00,18.99,19.0,18.97,18.98,341100.0,13.2717,13.2787,13.2578,13.2647,341100.0
2008-05-16 15:05:00,18.98,19.0,18.98,19.0,317100.0,13.2647,13.2787,13.2647,13.2787,317100.0
2008-05-16 15:10:00,19.0,19.01,18.99,19.0,309600.0,13.2787,13.2857,13.2717,13.2787,309600.0
2008-05-16 15:15:00,19.0,19.01,18.99,19.01,314100.0,13.2787,13.2857,13.2717,13.2857,314100.0
2008-05-16 15:20:00,19.01,19.01,18.99,18.99,480600.0,13.2857,13.2857,13.2717,13.2717,480600.0
2008-05-16 15:25:00,18.99,19.0,18.97,18.99,707100.0,13.2717,13.2787,13.2578,13.2717,707100.0
2008-05-16 15:30:00,18.99,19.0,18.98,19.0,378600.0,13.2717,13.2787,13.2647,13.2787,378600.0
2008-05-16 15:35:00,19.0,19.01,19.0,19.01,569700.0,13.2787,13.2857,13.2787,13.2857,569700.0
2008-05-16 15:40:00,19.01,19.02,19.0,19.01,1016700.0,13.2857,13.2927,13.2787,13.2857,1016700.0
2008-05-16 15:45:00,19.01,19.02,19.0,19.02,835500.0,13.2857,13.2927,13.2787,13.2927,835500.0
2008-05-16 15:50:00,19.02,19.02,19.0,19.02,820500.0,13.2927,13.2927,13.2787,13.2927,820500.0
2008-05-16 15:55:00,19.02,19.02,19.0,19.0,1563300.0,13.2927,13.2927,13.2787,13.2787,1563300.0
2008-05-19 09:30:00,18.98,18.99,18.94,18.96,493200.0,13.2647,13.2717,13.2368,13.2508,493200.0
2008-05-19 09:35:00,18.96,18.98,18.92,18.92,315600.0,13.2508,13.2647,13.2228,13.2228,315600.0
2008-05-19 09:40:00,18.92,18.95,18.91,18.94,532500.0,13.2228,13.2438,13.2158,13.2368,532500.0
2008-05-19 09:45:00,18.94,18.94,18.91,18.94,617400.0,13.2368,13.2368,13.2158,13.2368,617400.0
2008-05-19 09:50:00,18.94,18.95,18.93,18.94,594600.0,13.2368,13.2438,13.2298,13.2368,594600.0
2008-05-19 09:55:00,18.94,18.97,18.93,18.96,578100.0,13.2368,13.2578,13.2298,13.2508,578100.0
2008-05-19 10:00:00,18.96,18.97,18.93,18.95,535500.0,13.2508,13.2578,13.2298,13.2438,535500.0
2008-05-19 10:05:00,18.95,18.96,18.91,18.93,692400.0,13.2438,13.2508,13.2158,13.2298,692400.0
2008-05-19 10:10:00,18.93,18.93,18.91,18.93,438300.0,13.2298,13.2298,13.2158,13.2298,438300.0
2008-05-19 10:15:00,18.93,18.93,18.87,18.9,813000.0,13.2298,13.2298,13.1879,13.2088,813000.0
2008-05-19 10:20:00,18.9,18.92,18.9,18.92,570300.0,13.2088,13.2228,13.2088,13.2228,570300.0
2008-05-19 10:25:00,18.92,18.95,18.92,18.95,418200.0,13.2228,13.2438,13.2228,13.2438,418200.0
2008-05-19 10:30:00,18.94,18.96,18.94,18.96,239700.0,13.2368,13.2508,13.2368,13.2508,239700.0
2008-05-19 10:35:00,18.96,18.98,18.95,18.95,642600.0,13.2508,13.2647,13.2438,13.2438,642600.0
2008-05-19 10:40:00,18.95,18.95,18.91,18.92,468900.0,13.2438,13.2438,13.2158,13.2228,468900.0
2008-05-19 10:45:00,18.92,18.93,18.92,18.93,258000.0,13.2228,13.2298,13.2228,13.2298,258000.0
2008-05-19 10:50:00,18.93,18.94,18.92,18.94,300900.0,13.2298,13.2368,13.2228,13.2368,300900.0
2008-05-19 10:55:00,18.94,18.95,18.93,18.93,197400.0,13.2368,13.2438,13.2298,13.2298,197400.0
2008-05-19 11:00:00,18.93,18.94,18.93,18.93,141600.0,13.2298,13.2368,13.2298,13.2298,141600.0
2008-05-19 11:05:00,18.93,18.94,18.92,18.93,266700.0,13.2298,13.2368,13.2228,13.2298,266700.0
2008-05-19 11:10:00,18.93,18.95,18.93,18.95,447300.0,13.2298,13.2438,13.2298,13.2438,447300.0
2008-05-19 11:15:00,18.95,19.0,18.94,19.0,370200.0,13.2438,13.2787,13.2368,13.2787,370200.0
2008-05-19 11:20:00,19.0,19.0,18.98,18.99,405300.0,13.2787,13.2787,13.2647,13.2717,405300.0
2008-05-19 11:25:00,18.99,19.01,18.98,19.0,601200.0,13.2717,13.2857,13.2647,13.2787,601200.0
2008-05-19 11:30:00,18.99,19.0,18.99,18.99,246300.0,13.2717,13.2787,13.2717,13.2717,246300.0
2008-05-19 11:35:00,18.99,19.0,18.88,18.99,608700.0,13.2717,13.2787,13.1949,13.2717,608700.0
2008-05-19 11:40:00,18.99,19.01,18.98,19.01,468300.0,13.2717,13.2857,13.2647,13.2857,468300.0
2008-05-19 11:45:00,19.01,19.02,18.99,18.99,458100.0,13.2857,13.2927,13.2717,13.2717,458100.0
2008-05-19 11:50:00,18.99,19.0,18.98,18.98,316500.0,13.2717,13.2787,13.2647,13.2647,316500.0
2008-05-19 11:55:00,18.98,18.98,18.95,18.96,574800.0,13.2647,13.2647,13.2438,13.2508,574800.0
2008-05-19 12:00:00,18.96,18.97,18.93,18.95,407100.0,13.2508,13.2578,13.2298,13.2438,407100.0
2008-05-19 12:05:00,18.95,18.96,18.95,18.95,168300.0,13.2438,13.2508,13.2438,13.2438,168300.0
2008-05-19 12:10:00,18.95,18.96,18.92,18.92,537300.0,13.2438,13.2508,13.2228,13.2228,537300.0
2008-05-19 12:15:00,18.92,18.93,18.91,18.91,664800.0,13.2228,13.2298,13.2158,13.2158,664800.0
2008-05-19 12:20:00,18.91,18.91,18.9,18.9,431400.0,13.2158,13.2158,13.2088,13.2088,431400.0
2008-05-19 12:25:00,18.9,18.9,18.89,18.89,182700.0,13.2088,13.2088,13.2018,13.2018,182700.0
2008-05-19 12:30:00,18.9,18.92,18.9,18.92,506100.0,13.2088,13.2228,13.2088,13.2228,506100.0
2008-05-19 12:35:00,18.91,18.93,18.91,18.92,238200.0,13.2158,13.2298,13.2158,13.2228,238200.0
2008-05-19 12:40:00,18.92,18.93,18.91,18.91,295200.0,13.2228,13.2298,13.2158,13.2158,295200.0
2008-05-19 12:45:00,18.91,18.92,18.89,18.89,532200.0,13.2158,13.2228,13.2018,13.2018,532200.0
2008-05-19 12:50:00,18.89,18.89,18.87,18.88,789000.0,13.2018,13.2018,13.1879,13.1949,789000.0
2008-05-19 12:55:00,18.88,18.88,18.86,18.87,597900.0,13.1949,13.1949,13.1809,13.1879,597900.0
2008-05-19 13:00:00,18.87,18.89,18.87,18.88,370500.0,13.1879,13.2018,13.1879,13.1949,370500.0
2008-05-19 13:05:00,18.88,18.9,18.88,18.88,629100.0,13.1949,13.2088,13.1949,13.1949,629100.0
2008-05-19 13:10:00,18.88,18.89,18.86,18.87,451800.0,13.1949,13.2018,13.1809,13.1879,451800.0
2008-05-19 13:15:00,18.87,18.88,18.86,18.87,498900.0,13.1879,13.1949,13.1809,13.1879,498900.0
2008-05-19 13:20:00,18.87,18.88,18.86,18.87,390300.0,13.1879,13.1949,13.1809,13.1879,390300.0
2008-05-19 13:25:00,18.87,18.9,18.87,18.9,642600.0,13.1879,13.2088,13.1879,13.2088,642600.0
2008-05-19 13:30:00,18.9,18.92,18.89,18.9,606600.0,13.2088,13.2228,13.2018,13.2088,606600.0
2008-05-19 13:35:00,18.9,18.9,18.88,18.89,314100.0,13.2088,13.2088,13.1949,13.2018,314100.0
2008-05-19 13:40:00,18.89,18.9,18.88,18.88,494700.0,13.2018,13.2088,13.1949,13.1949,494700.0
2008-05-19 13:45:00,18.88,18.89,18.86,18.89,561000.0,13.1949,13.2018,13.1809,13.2018,561000.0
2008-05-19 13:50:00,18.89,18.9,18.88,18.89,281700.0,13.2018,13.2088,13.1949,13.2018,281700.0
2008-05-19 13:55:00,18.89,18.89,18.84,18.85,678900.0,13.2018,13.2018,13.1669,13.1739,678900.0
2008-05-19 14:00:00,18.85,18.85,18.82,18.82,1024500.0,13.1739,13.1739,13.1529,13.1529,1024500.0
2008-05-19 14:05:00,18.82,18.83,18.81,18.82,669900.0,13.1529,13.1599,13.1459,13.1529,669900.0
2008-05-19 14:10:00,18.82,18.82,18.8,18.81,917400.0,13.1529,13.1529,13.1389,13.1459,917400.0
2008-05-19 14:15:00,18.81,18.81,18.72,18.78,1742100.0,13.1459,13.1459,13.083,13.125,1742100.0
2008-05-19 14:20:00,18.78,18.8,18.74,18.79,686100.0,13.125,13.1389,13.097,13.132,686100.0
2008-05-19 14:25:00,18.8,18.81,18.74,18.78,777000.0,13.1389,13.1459,13.097,13.125,777000.0
2008-05-19 14:30:00,18.78,18.8,18.78,18.79,413400.0,13.125,13.1389,13.125,13.132,413400.0
2008-05-19 14:35:00,18.79,18.82,18.79,18.82,596700.0,13.132,13.1529,13.132,13.1529,596700.0
2008-05-19 14:40:00,18.82,18.82,18.8,18.81,487200.0,13.1529,13.1529,13.1389,13.1459,487200.0
2008-05-19 14:45:00,18.8,18.81,18.78,18.79,615600.0,13.1389,13.1459,13.125,13.132,615600.0
2008-05-19 14:50:00,18.79,18.82,18.78,18.82,512400.0,13.132,13.1529,13.125,13.1529,512400.0
2008-05-19 14:55:00,18.82,18.82,18.79,18.8,476100.0,13.1529,13.1529,13.132,13.1389,476100.0
2008-05-19 15:00:00,18.8,18.81,18.79,18.79,565200.0,13.1389,13.1459,13.132,13.132,565200.0
2008-05-19 15:05:00,18.79,18.81,18.78,18.81,478500.0,13.132,13.1459,13.125,13.1459,478500.0
2008-05-19 15:10:00,18.81,18.82,18.8,18.8,523500.0,13.1459,13.1529,13.1389,13.1389,523500.0
2008-05-19 15:15:00,18.8,18.82,18.8,18.81,396900.0,13.1389,13.1529,13.1389,13.1459,396900.0
2008-05-19 15:20:00,18.81,18.84,18.81,18.84,578100.0,13.1459,13.1669,13.1459,13.1669,578100.0
2008-05-19 15:25:00,18.84,18.84,18.82,18.83,480600.0,13.1669,13.1669,13.1529,13.1599,480600.0
2008-05-19 15:30:00,18.83,18.83,18.79,18.8,761100.0,13.1599,13.1599,13.132,13.1389,761100.0
2008-05-19 15:35:00,18.8,18.8,18.76,18.76,746100.0,13.1389,13.1389,13.111,13.111,746100.0
2008-05-19 15:40:00,18.76,18.8,18.75,18.8,1071600.0,13.111,13.1389,13.104,13.1389,1071600.0
2008-05-19 15:45:00,18.8,18.8,18.78,18.79,977100.0,13.1389,13.1389,13.125,13.132,977100.0
2008-05-19 15:50:00,18.8,18.83,18.8,18.83,1090500.0,13.1389,13.1599,13.1389,13.1599,1090500.0
2008-05-19 15:55:00,18.83,18.83,18.81,18.81,1754700.0,13.1599,13.1599,13.1459,13.1459,1754700.0
2008-05-20 09:30:00,18.72,18.8,18.69,18.72,1106400.0,13.083,13.1389,13.0621,13.083,1106400.0
2008-05-20 09:35:00,18.72,18.76,18.71,18.72,1534500.0,13.083,13.111,13.0761,13.083,1534500.0
2008-05-20 09:40:00,18.73,18.74,18.68,18.68,951300.0,13.09,13.097,13.0551,13.0551,951300.0
2008-05-20 09:45:00,18.69,18.7,18.67,18.69,1138200.0,13.0621,13.0691,13.0481,13.0621,1138200.0
2008-05-20 09:50:00,18.69,18.73,18.67,18.69,1088400.0,13.0621,13.09,13.0481,13.0621,1088400.0
2008-05-20 09:55:00,18.69,18.7,18.52,18.54,1801500.0,13.0621,13.0691,12.9433,12.9572,1801500.0
2008-05-20 10:00:00,18.53,18.55,18.51,18.54,1597200.0,12.9503,12.9642,12.9363,12.9572,1597200.0
2008-05-20 10:05:00,18.53,18.56,18.51,18.54,1096200.0,12.9503,12.9712,12.9363,12.9572,1096200.0
2008-05-20 10:10:00,18.54,18.57,18.51,18.57,1128900.0,12.9572,12.9782,12.9363,12.9782,1128900.0
2008-05-20 10:15:00,18.57,18.58,18.55,18.58,855000.0,12.9782,12.9852,12.9642,12.9852,855000.0
2008-05-20 10:20:00,18.58,18.59,18.55,18.58,659100.0,12.9852,12.9922,12.9642,12.9852,659100.0
2008-05-20 10:25:00,18.58,18.6,18.57,18.58,507600.0,12.9852,12.9992,12.9782,12.9852,507600.0
2008-05-20 10:30:00,18.58,18.6,18.54,18.55,962400.0,12.9852,12.9992,12.9572,12.9642,962400.0
2008-05-20 10:35:00,18.55,18.61,18.52,18.52,1544700.0,12.9642,13.0062,12.9433,12.9433,1544700.0
2008-05-20 10:40:00,18.52,18.55,18.52,18.55,768000.0,12.9433,12.9642,12.9433,12.9642,768000.0
2008-05-20 10:45:00,18.55,18.61,18.53,18.54,1670400.0,12.9642,13.0062,12.9503,12.9572,1670400.0
2008-05-20 10:50:00,18.54,18.57,18.53,18.53,930000.0,12.9572,12.9782,12.9503,12.9503,930000.0
2008-05-20 10:55:00,18.53,18.69,18.51,18.56,1327500.0,12.9503,13.0621,12.9363,12.9712,1327500.0
2008-05-20 11:00:00,18.56,18.57,18.53,18.53,616500.0,12.9712,12.9782,12.9503,12.9503,616500.0
2008-05-20 11:05:00,18.53,18.54,18.5,18.5,917100.0,12.9503,12.9572,12.9293,12.9293,917100.0
2008-05-20 11:10:00,18.5,18.51,18.49,18.5,590400.0,12.9293,12.9363,12.9223,12.9293,590400.0
2008-05-20 11:15:00,18.5,18.51,18.49,18.51,741600.0,12.9293,12.9363,12.9223,12.9363,741600.0
2008-05-20 11:20:00,18.51,18.53,18.5,18.51,958500.0,12.9363,12.9503,12.9293,12.9363,958500.0
2008-05-20 11:25:00,18.51,18.54,18.5,18.54,737400.0,12.9363,12.9572,12.9293,12.9572,737400.0
2008-05-20 11:30:00,18.53,18.55,18.53,18.55,694500.0,12.9503,12.9642,12.9503,12.9642,694500.0
2008-05-20 11:35:00,18.55,18.56,18.53,18.53,807900.0,12.9642,12.9712,12.9503,12.9503,807900.0
2008-05-20 11:40:00,18.53,18.55,18.53,18.55,397800.0,12.9503,12.9642,12.9503,12.9642,397800.0
2008-05-20 11:45:00,18.55,18.56,18.53,18.54,412500.0,12.9642,12.9712,12.9503,12.9572,412500.0
2008-05-20 11:50:00,18.54,18.56,18.53,18.56,333900.0,12.9572,12.9712,12.9503,12.9712,333900.0
2008-05-20 11:55:00,18.55,18.57,18.55,18.57,263400.0,12.9642,12.9782,12.9642,12.9782,263400.0
2008-05-20 12:00:00,18.57,18.57,18.56,18.56,725400.0,12.9782,12.9782,12.9712,12.9712,725400.0
2008-05-20 12:05:00,18.56,18.58,18.56,18.57,418800.0,12.9712,12.9852,12.9712,12.9782,418800.0
2008-05-20 12:10:00,18.57,18.6,18.57,18.59,590100.0,12.9782,12.9992,12.9782,12.9922,590100.0
2008-05-20 12:15:00,18.59,18.6,18.57,18.59,559200.0,12.9922,12.9992,12.9782,12.9922,559200.0
2008-05-20 12:20:00,18.58,18.6,18.58,18.6,434100.0,12.9852,12.9992,12.9852,12.9992,434100.0
2008-05-20 12:25:00,18.6,18.6,18.58,18.6,498900.0,12.9992,12.9992,12.9852,12.9992,498900.0
2008-05-20 12:30:00,18.59,18.59,18.58,18.59,209700.0,12.9922,12.9922,12.9852,12.9922,209700.0
2008-05-20 12:35:00,18.59,18.6,18.58,18.59,354000.0,12.9922,12.9992,12.9852,12.9922,354000.0
2008-05-20 12:40:00,18.59,18.59,18.58,18.59,648300.0,12.9922,12.9922,12.9852,12.9922,648300.0
2008-05-20 12:45:00,18.59,18.59,18.59,18.59,438300.0,12.9922,12.9922,12.9922,12.9922,438300.0
2008-05-20 12:50:00,18.59,18.59,18.59,18.59,399600.0,12.9922,12.9922,12.9922,12.9922,399600.0
2008-05-20 12:55:00,18.59,18.6,18.59,18.59,389700.0,12.9922,12.9992,12.9922,12.9922,389700.0
2008-05-20 13:00:00,18.59,18.6,18.59,18.59,388500.0,12.9922,12.9992,12.9922,12.9922,388500.0
2008-05-20 13:05:00,18.59,18.62,18.59,18.6,559200.0,12.9922,13.0132,12.9922,12.9992,559200.0
2008-05-20 13:10:00,18.6,18.62,18.6,18.62,208800.0,12.9992,13.0132,12.9992,13.0132,208800.0
2008-05-20 13:15:00,18.62,18.62,18.61,18.62,302400.0,13.0132,13.0132,13.0062,13.0132,302400.0
2008-05-20 13:20:00,18.61,18.62,18.59,18.61,557400.0,13.0062,13.0132,12.9922,13.0062,557400.0
2008-05-20 13:25:00,18.61,18.63,18.61,18.61,353400.0,13.0062,13.0201,13.0062,13.0062,353400.0
2008-05-20 13:30:00,18.61,18.62,18.6,18.61,265500.0,13.0062,13.0132,12.9992,13.0062,265500.0
2008-05-20 13:35:00,18.61,18.61,18.59,18.6,267600.0,13.0062,13.0062,12.9922,12.9992,267600.0
2008-05-20 13:40:00,18.6,18.62,18.59,18.62,400500.0,12.9992,13.0132,12.9922,13.0132,400500.0
2008-05-20 13:45:00,18.62,18.62,18.6,18.61,290100.0,13.0132,13.0132,12.9992,13.0062,290100.0
2008-05-20 13:50:00,18.61,18.62,18.6,18.6,479700.0,13.0062,13.0132,12.9992,12.9992,479700.0
2008-05-20 13:55:00,18.6,18.6,18.57,18.59,1311900.0,12.9992,12.9992,12.9782,12.9922,1311900.0
2008-05-20 14:00:00,18.59,18.61,18.59,18.6,449100.0,12.9922,13.0062,12.9922,12.9992,449100.0
2008-05-20 14:05:00,18.6,18.62,18.6,18.6,475500.0,12.9992,13.0132,12.9992,12.9992,475500.0
2008-05-20 14:10:00,18.6,18.62,18.6,18.61,214800.0,12.9992,13.0132,12.9992,13.0062,214800.0
2008-05-20 14:15:00,18.61,18.61,18.59,18.6,370800.0,13.0062,13.0062,12.9922,12.9992,370800.0
2008-05-20 14:20:00,18.6,18.61,18.59,18.61,469800.0,12.9992,13.0062,12.9922,13.0062,469800.0
2008-05-20 14:25:00,18.61,18.62,18.6,18.61,342600.0,13.0062,13.0132,12.9992,13.0062,342600.0
2008-05-20 14:30:00,18.61,18.65,18.61,18.64,1017600.0,13.0062,13.0341,13.0062,13.0271,1017600.0
2008-05-20 14:35:00,18.64,18.64,18.63,18.64,486300.0,13.0271,13.0271,13.0201,13.0271,486300.0
2008-05-20 14:40:00,18.64,18.64,18.63,18.64,540000.0,13.0271,13.0271,13.0201,13.0271,540000.0
2008-05-20 14:45:00,18.64,18.64,18.63,18.63,505500.0,13.0271,13.0271,13.0201,13.0201,505500.0
2008-05-20 14:50:00,18.63,18.64,18.63,18.64,596700.0,13.0201,13.0271,13.0201,13.0271,596700.0
2008-05-20 14:55:00,18.64,18.65,18.63,18.63,593700.0,13.0271,13.0341,13.0201,13.0201,593700.0
2008-05-20 15:00:00,18.64,18.66,18.63,18.66,499200.0,13.0271,13.0411,13.0201,13.0411,499200.0
2008-05-20 15:05:00,18.66,18.66,18.65,18.65,620400.0,13.0411,13.0411,13.0341,13.0341,620400.0
2008-05-20 15:10:00,18.65,18.66,18.65,18.65,613200.0,13.0341,13.0411,13.0341,13.0341,613200.0
2008-05-20 15:15:00,18.65,18.66,18.64,18.65,1032600.0,13.0341,13.0411,13.0271,13.0341,1032600.0
2008-05-20 15:20:00,18.65,18.65,18.64,18.65,898800.0,13.0341,13.0341,13.0271,13.0341,898800.0
2008-05-20 15:25:00,18.65,18.66,18.65,18.65,469500.0,13.0341,13.0411,13.0341,13.0341,469500.0
2008-05-20 15:30:00,18.65,18.66,18.63,18.63,1023600.0,13.0341,13.0411,13.0201,13.0201,1023600.0
2008-05-20 15:35:00,18.63,18.64,18.59,18.62,2041800.0,13.0201,13.0271,12.9922,13.0132,2041800.0
2008-05-20 15:40:00,18.62,18.65,18.61,18.65,1114200.0,13.0132,13.0341,13.0062,13.0341,1114200.0
2008-05-20 15:45:00,18.65,18.66,18.63,18.64,1405200.0,13.0341,13.0411,13.0201,13.0271,1405200.0
2008-05-20 15:50:00,18.64,18.66,18.63,18.65,1479900.0,13.0271,13.0411,13.0201,13.0341,1479900.0
2008-05-20 15:55:00,18.65,18.65,18.63,18.65,1580100.0,13.0341,13.0341,13.0201,13.0341,1580100.0
2008-05-21 09:30:00,18.65,18.72,18.63,18.66,804300.0,13.0341,13.083,13.0201,13.0411,804300.0
2008-05-21 09:35:00,18.66,18.7,18.65,18.7,545400.0,13.0411,13.0691,13.0341,13.0691,545400.0
2008-05-21 09:40:00,18.69,18.73,18.67,18.68,698400.0,13.0621,13.09,13.0481,13.0551,698400.0
2008-05-21 09:45:00,18.68,18.71,18.66,18.66,708000.0,13.0551,13.0761,13.0411,13.0411,708000.0
2008-05-21 09:50:00,18.66,18.67,18.63,18.65,1222500.0,13.0411,13.0481,13.0201,13.0341,1222500.0
2008-05-21 09:55:00,18.65,18.67,18.62,18.62,903000.0,13.0341,13.0481,13.0132,13.0132,903000.0
2008-05-21 10:00:00,18.62,18.65,18.62,18.65,510000.0,13.0132,13.0341,13.0132,13.0341,510000.0
2008-05-21 10:05:00,18.65,18.66,18.63,18.64,824700.0,13.0341,13.0411,13.0201,13.0271,824700.0
2008-05-21 10:10:00,18.64,18.65,18.63,18.64,593400.0,13.0271,13.0341,13.0201,13.0271,593400.0
2008-05-21 10:15:00,18.64,18.68,18.62,18.68,921000.0,13.0271,13.0551,13.0132,13.0551,921000.0
2008-05-21 10:20:00,18.68,18.72,18.68,18.72,1053000.0,13.0551,13.083,13.0551,13.083,1053000.0
2008-05-21 10:25:00,18.72,18.72,18.68,18.69,871500.0,13.083,13.083,13.0551,13.0621,871500.0
2008-05-21 10:30:00,18.7,18.7,18.59,18.66,1020600.0,13.0691,13.0691,12.9922,13.0411,1020600.0
2008-05-21 10:35:00,18.66,18.68,18.62,18.68,782400.0,13.0411,13.0551,13.0132,13.0551,782400.0
2008-05-21 10:40:00,18.68,18.69,18.66,18.67,421200.0,13.0551,13.0621,13.0411,13.0481,421200.0
2008-05-21 10:45:00,18.67,18.68,18.64,18.65,368100.0,13.0481,13.0551,13.0271,13.0341,368100.0
2008-05-21 10:50:00,18.65,18.65,18.63,18.64,530100.0,13.0341,13.0341,13.0201,13.0271,530100.0
2008-05-21 10:55:00,18.64,18.66,18.63,18.64,398700.0,13.0271,13.0411,13.0201,13.0271,398700.0
2008-05-21 11:00:00,18.64,18.65,18.63,18.64,933000.0,13.0271,13.0341,13.0201,13.0271,933000.0
2008-05-21 11:05:00,18.64,18.66,18.62,18.63,1227000.0,13.0271,13.0411,13.0132,13.0201,1227000.0
2008-05-21 11:10:00,18.63,18.67,18.62,18.66,590400.0,13.0201,13.0481,13.0132,13.0411,590400.0
2008-05-21 11:15:00,18.66,18.67,18.66,18.66,517500.0,13.0411,13.0481,13.0411,13.0411,517500.0
2008-05-21 11:20:00,18.66,18.67,18.65,18.66,238800.0,13.0411,13.0481,13.0341,13.0411,238800.0
2008-05-21 11:25:00,18.66,18.68,18.64,18.64,687300.0,13.0411,13.0551,13.0271,13.0271,687300.0
2008-05-21 11:30:00,18.64,18.67,18.63,18.66,399000.0,13.0271,13.0481,13.0201,13.0411,399000.0
2008-05-21 11:35:00,18.66,18.69,18.66,18.68,319200.0,13.0411,13.0621,13.0411,13.0551,319200.0
2008-05-21 11:40:00,18.68,18.68,18.66,18.68,478200.0,13.0551,13.0551,13.0411,13.0551,478200.0
2008-05-21 11:45:00,18.67,18.7,18.67,18.68,273300.0,13.0481,13.0691,13.0481,13.0551,273300.0
2008-05-21 11:50:00,18.68,18.7,18.68,18.68,334800.0,13.0551,13.0691,13.0551,13.0551,334800.0
2008-05-21 11:55:00,18.68,18.69,18.67,18.68,290100.0,13.0551,13.0621,13.0481,13.0551,290100.0
2008-05-21 12:00:00,18.68,18.69,18.68,18.69,168000.0,13.0551,13.0621,13.0551,13.0621,168000.0
2008-05-21 12:05:00,18.69,18.69,18.67,18.68,399000.0,13.0621,13.0621,13.0481,13.0551,399000.0
2008-05-21 12:10:00,18.68,18.68,18.67,18.67,305100.0,13.0551,13.0551,13.0481,13.0481,305100.0
2008-05-21 12:15:00,18.67,18.68,18.67,18.67,432300.0,13.0481,13.0551,13.0481,13.0481,432300.0
2008-05-21 12:20:00,18.67,18.68,18.67,18.67,85800.0,13.0481,13.0551,13.0481,13.0481,85800.0
2008-05-21 12:25:00,18.67,18.68,18.65,18.65,282900.0,13.0481,13.0551,13.0341,13.0341,282900.0
2008-05-21 12:30:00,18.65,18.66,18.65,18.65,206400.0,13.0341,13.0411,13.0341,13.0341,206400.0
2008-05-21 12:35:00,18.65,18.67,18.64,18.67,339900.0,13.0341,13.0481,13.0271,13.0481,339900.0
2008-05-21 12:40:00,18.67,18.71,18.67,18.7,419700.0,13.0481,13.0761,13.0481,13.0691,419700.0
2008-05-21 12:45:00,18.7,18.7,18.68,18.69,351300.0,13.0691,13.0691,13.0551,13.0621,351300.0
2008-05-21 12:50:00,18.69,18.7,18.67,18.67,323100.0,13.0621,13.0691,13.0481,13.0481,323100.0
2008-05-21 12:55:00,18.67,18.68,18.66,18.67,149700.0,13.0481,13.0551,13.0411,13.0481,149700.0
2008-05-21 13:00:00,18.67,18.67,18.64,18.65,439200.0,13.0481,13.0481,13.0271,13.0341,439200.0
2008-05-21 13:05:00,18.65,18.65,18.63,18.63,565200.0,13.0341,13.0341,13.0201,13.0201,565200.0
2008-05-21 13:10:00,18.63,18.64,18.62,18.63,363300.0,13.0201,13.0271,13.0132,13.0201,363300.0
2008-05-21 13:15:00,18.63,18.63,18.62,18.62,514800.0,13.0201,13.0201,13.0132,13.0132,514800.0
2008-05-21 13:20:00,18.62,18.62,18.6,18.6,287100.0,13.0132,13.0132,12.9992,12.9992,287100.0
2008-05-21 13:25:00,18.6,18.61,18.57,18.59,348900.0,12.9992,13.0062,12.9782,12.9922,348900.0
2008-05-21 13:30:00,18.59,18.62,18.59,18.61,329700.0,12.9922,13.0132,12.9922,13.0062,329700.0
2008-05-21 13:35:00,18.61,18.61,18.59,18.59,675900.0,13.0062,13.0062,12.9922,12.9922,675900.0
2008-05-21 13:40:00,18.59,18.6,18.59,18.59,391200.0,12.9922,12.9992,12.9922,12.9922,391200.0
2008-05-21 13:45:00,18.59,18.6,18.56,18.57,558900.0,12.9922,12.9992,12.9712,12.9782,558900.0
2008-05-21 13:50:00,18.57,18.57,18.54,18.55,372000.0,12.9782,12.9782,12.9572,12.9642,372000.0
2008-05-21 13:55:00,18.55,18.58,18.55,18.56,657000.0,12.9642,12.9852,12.9642,12.9712,657000.0
2008-05-21 14:00:00,18.56,18.56,18.51,18.54,1109100.0,12.9712,12.9712,12.9363,12.9572,1109100.0
2008-05-21 14:05:00,18.54,18.57,18.49,18.5,850200.0,12.9572,12.9782,12.9223,12.9293,850200.0
2008-05-21 14:10:00,18.49,18.51,18.47,18.49,699900.0,12.9223,12.9363,12.9083,12.9223,699900.0
2008-05-21 14:15:00,18.49,18.5,18.44,18.45,816600.0,12.9223,12.9293,12.8874,12.8943,816600.0
2008-05-21 14:20:00,18.44,18.48,18.43,18.45,861900.0,12.8874,12.9153,12.8804,12.8943,861900.0
2008-05-21 14:25:00,18.45,18.46,18.44,18.46,618600.0,12.8943,12.9013,12.8874,12.9013,618600.0
2008-05-21 14:30:00,18.46,18.46,18.39,18.39,912000.0,12.9013,12.9013,12.8524,12.8524,912000.0
2008-05-21 14:35:00,18.39,18.42,18.37,18.41,1193700.0,12.8524,12.8734,12.8384,12.8664,1193700.0
2008-05-21 14:40:00,18.41,18.42,18.38,18.4,523200.0,12.8664,12.8734,12.8454,12.8594,523200.0
2008-05-21 14:45:00,18.4,18.4,18.35,18.35,808200.0,12.8594,12.8594,12.8245,12.8245,808200.0
2008-05-21 14:50:00,18.35,18.39,18.35,18.36,888000.0,12.8245,12.8524,12.8245,12.8314,888000.0
2008-05-21 14:55:00,18.36,18.43,18.35,18.43,828300.0,12.8314,12.8804,12.8245,12.8804,828300.0
2008-05-21 15:00:00,18.43,18.43,18.38,18.39,776700.0,12.8804,12.8804,12.8454,12.8524,776700.0
2008-05-21 15:05:00,18.39,18.41,18.36,18.4,1003800.0,12.8524,12.8664,12.8314,12.8594,1003800.0
2008-05-21 15:10:00,18.39,18.46,18.39,18.44,1179000.0,12.8524,12.9013,12.8524,12.8874,1179000.0
2008-05-21 15:15:00,18.44,18.45,18.41,18.43,1002600.0,12.8874,12.8943,12.8664,12.8804,1002600.0
2008-05-21 15:20:00,18.43,18.44,18.4,18.4,904800.0,12.8804,12.8874,12.8594,12.8594,904800.0
2008-05-21 15:25:00,18.4,18.43,18.4,18.4,672600.0,12.8594,12.8804,12.8594,12.8594,672600.0
2008-05-21 15:30:00,18.41,18.43,18.39,18.43,815100.0,12.8664,12.8804,12.8524,12.8804,815100.0
2008-05-21 15:35:00,18.43,18.43,18.4,18.4,677100.0,12.8804,12.8804,12.8594,12.8594,677100.0
2008-05-21 15:40:00,18.4,18.4,18.36,18.36,1499100.0,12.8594,12.8594,12.8314,12.8314,1499100.0
2008-05-21 15:45:00,18.37,18.42,18.36,18.4,1263300.0,12.8384,12.8734,12.8314,12.8594,1263300.0
2008-05-21 15:50:00,18.4,18.41,18.36,18.37,2100000.0,12.8594,12.8664,12.8314,12.8384,2100000.0
2008-05-21 15:55:00,18.37,18.44,18.36,18.43,2295600.0,12.8384,12.8874,12.8314,12.8804,2295600.0
2008-05-22 09:30:00,18.4,18.54,18.36,18.53,1432500.0,12.8594,12.9572,12.8314,12.9503,1432500.0
2008-05-22 09:35:00,18.53,18.55,18.47,18.5,712200.0,12.9503,12.9642,12.9083,12.9293,712200.0
2008-05-22 09:40:00,18.5,18.5,18.44,18.45,558300.0,12.9293,12.9293,12.8874,12.8943,558300.0
2008-05-22 09:45:00,18.45,18.5,18.42,18.49,558900.0,12.8943,12.9293,12.8734,12.9223,558900.0
2008-05-22 09:50:00,18.49,18.52,18.46,18.47,728100.0,12.9223,12.9433,12.9013,12.9083,728100.0
2008-05-22 09:55:00,18.47,18.48,18.42,18.45,603900.0,12.9083,12.9153,12.8734,12.8943,603900.0
2008-05-22 10:00:00,18.45,18.52,18.44,18.51,813600.0,12.8943,12.9433,12.8874,12.9363,813600.0
2008-05-22 10:05:00,18.51,18.55,18.51,18.52,750000.0,12.9363,12.9642,12.9363,12.9433,750000.0
2008-05-22 10:10:00,18.52,18.55,18.52,18.53,610800.0,12.9433,12.9642,12.9433,12.9503,610800.0
2008-05-22 10:15:00,18.53,18.54,18.5,18.53,782700.0,12.9503,12.9572,12.9293,12.9503,782700.0
2008-05-22 10:20:00,18.53,18.59,18.51,18.57,1224300.0,12.9503,12.9922,12.9363,12.9782,1224300.0
2008-05-22 10:25:00,18.57,18.61,18.54,18.61,913200.0,12.9782,13.0062,12.9572,13.0062,913200.0
2008-05-22 10:30:00,18.61,18.66,18.59,18.62,1419000.0,13.0062,13.0411,12.9922,13.0132,1419000.0
2008-05-22 10:35:00,18.63,18.64,18.59,18.62,964800.0,13.0201,13.0271,12.9922,13.0132,964800.0
2008-05-22 10:40:00,18.62,18.65,18.61,18.64,808200.0,13.0132,13.0341,13.0062,13.0271,808200.0
2008-05-22 10:45:00,18.64,18.66,18.62,18.63,884700.0,13.0271,13.0411,13.0132,13.0201,884700.0
2008-05-22 10:50:00,18.63,18.63,18.58,18.59,606300.0,13.0201,13.0201,12.9852,12.9922,606300.0
2008-05-22 10:55:00,18.59,18.63,18.59,18.6,387000.0,12.9922,13.0201,12.9922,12.9992,387000.0
2008-05-22 11:00:00,18.6,18.63,18.59,18.62,480600.0,12.9992,13.0201,12.9922,13.0132,480600.0
2008-05-22 11:05:00,18.62,18.63,18.58,18.61,504900.0,13.0132,13.0201,12.9852,13.0062,504900.0
2008-05-22 11:10:00,18.62,18.65,18.59,18.62,415200.0,13.0132,13.0341,12.9922,13.0132,415200.0
2008-05-22 11:15:00,18.62,18.63,18.59,18.6,394800.0,13.0132,13.0201,12.9922,12.9992,394800.0
2008-05-22 11:20:00,18.6,18.64,18.6,18.62,306600.0,12.9992,13.0271,12.9992,13.0132,306600.0
2008-05-22 11:25:00,18.62,18.63,18.6,18.62,279000.0,13.0132,13.0201,12.9992,13.0132,279000.0
2008-05-22 11:30:00,18.62,18.63,18.57,18.61,545100.0,13.0132,13.0201,12.9782,13.0062,545100.0
2008-05-22 11:35:00,18.61,18.61,18.58,18.6,188400.0,13.0062,13.0062,12.9852,12.9992,188400.0
2008-05-22 11:40:00,18.6,18.61,18.55,18.56,470700.0,12.9992,13.0062,12.9642,12.9712,470700.0
2008-05-22 11:45:00,18.56,18.59,18.55,18.58,504000.0,12.9712,12.9922,12.9642,12.9852,504000.0
2008-05-22 11:50:00,18.58,18.62,18.58,18.6,384300.0,12.9852,13.0132,12.9852,12.9992,384300.0
2008-05-22 11:55:00,18.6,18.63,18.6,18.62,156000.0,12.9992,13.0201,12.9992,13.0132,156000.0
2008-05-22 12:00:00,18.62,18.62,18.58,18.6,308700.0,13.0132,13.0132,12.9852,12.9992,308700.0
2008-05-22 12:05:00,18.6,18.62,18.59,18.6,370500.0,12.9992,13.0132,12.9922,12.9992,370500.0
2008-05-22 12:10:00,18.6,18.63,18.59,18.6,442200.0,12.9992,13.0201,12.9922,12.9992,442200.0
2008-05-22 12:15:00,18.6,18.6,18.59,18.6,187800.0,12.9992,12.9992,12.9922,12.9992,187800.0
2008-05-22 12:20:00,18.6,18.64,18.6,18.62,237900.0,12.9992,13.0271,12.9992,13.0132,237900.0
2008-05-22 12:25:00,18.62,18.64,18.62,18.63,152100.0,13.0132,13.0271,13.0132,13.0201,152100.0
2008-05-22 12:30:00,18.63,18.63,18.62,18.63,171300.0,13.0201,13.0201,13.0132,13.0201,171300.0
2008-05-22 12:35:00,18.63,18.66,18.62,18.65,370200.0,13.0201,13.0411,13.0132,13.0341,370200.0
2008-05-22 12:40:00,18.66,18.69,18.65,18.69,724800.0,13.0411,13.0621,13.0341,13.0621,724800.0
2008-05-22 12:45:00,18.69,18.69,18.68,18.69,352800.0,13.0621,13.0621,13.0551,13.0621,352800.0
2008-05-22 12:50:00,18.69,18.69,18.67,18.69,284100.0,13.0621,13.0621,13.0481,13.0621,284100.0
2008-05-22 12:55:00,18.69,18.7,18.69,18.7,235500.0,13.0621,13.0691,13.0621,13.0691,235500.0
2008-05-22 13:00:00,18.7,18.72,18.7,18.71,308700.0,13.0691,13.083,13.0691,13.0761,308700.0
2008-05-22 13:05:00,18.72,18.72,18.6,18.71,672600.0,13.083,13.083,12.9992,13.0761,672600.0
2008-05-22 13:10:00,18.71,18.71,18.68,18.68,303300.0,13.0761,13.0761,13.0551,13.0551,303300.0
2008-05-22 13:15:00,18.68,18.71,18.68,18.69,440400.0,13.0551,13.0761,13.0551,13.0621,440400.0
2008-05-22 13:20:00,18.69,18.7,18.68,18.69,248700.0,13.0621,13.0691,13.0551,13.0621,248700.0
2008-05-22 13:25:00,18.69,18.69,18.68,18.68,353100.0,13.0621,13.0621,13.0551,13.0551,353100.0
2008-05-22 13:30:00,18.68,18.68,18.66,18.67,438300.0,13.0551,13.0551,13.0411,13.0481,438300.0
2008-05-22 13:35:00,18.67,18.72,18.67,18.72,694200.0,13.0481,13.083,13.0481,13.083,694200.0
2008-05-22 13:40:00,18.72,18.73,18.71,18.72,345900.0,13.083,13.09,13.0761,13.083,345900.0
2008-05-22 13:45:00,18.72,18.73,18.7,18.73,495600.0,13.083,13.09,13.0691,13.09,495600.0
2008-05-22 13:50:00,18.72,18.73,18.69,18.72,577800.0,13.083,13.09,13.0621,13.083,577800.0
2008-05-22 13:55:00,18.72,18.72,18.7,18.71,450900.0,13.083,13.083,13.0691,13.0761,450900.0
2008-05-22 14:00:00,18.71,18.73,18.71,18.72,422100.0,13.0761,13.09,13.0761,13.083,422100.0
2008-05-22 14:05:00,18.72,18.74,18.69,18.7,851700.0,13.083,13.097,13.0621,13.0691,851700.0
2008-05-22 14:10:00,18.7,18.71,18.65,18.7,735000.0,13.0691,13.0761,13.0341,13.0691,735000.0
2008-05-22 14:15:00,18.69,18.71,18.67,18.69,366900.0,13.0621,13.0761,13.0481,13.0621,366900.0
2008-05-22 14:20:00,18.69,18.7,18.68,18.7,382200.0,13.0621,13.0691,13.0551,13.0691,382200.0
2008-05-22 14:25:00,18.7,18.71,18.64,18.67,439500.0,13.0691,13.0761,13.0271,13.0481,439500.0
2008-05-22 14:30:00,18.68,18.7,18.66,18.69,484500.0,13.0551,13.0691,13.0411,13.0621,484500.0
2008-05-22 14:35:00,18.69,18.72,18.69,18.72,361800.0,13.0621,13.083,13.0621,13.083,361800.0
2008-05-22 14:40:00,18.71,18.72,18.7,18.72,336300.0,13.0761,13.083,13.0691,13.083,336300.0
2008-05-22 14:45:00,18.72,18.73,18.67,18.71,450900.0,13.083,13.09,13.0481,13.0761,450900.0
2008-05-22 14:50:00,18.71,18.73,18.71,18.73,378300.0,13.0761,13.09,13.0761,13.09,378300.0
2008-05-22 14:55:00,18.73,18.73,18.71,18.73,351300.0,13.09,13.09,13.0761,13.09,351300.0
2008-05-22 15:00:00,18.73,18.73,18.71,18.73,366600.0,13.09,13.09,13.0761,13.09,366600.0
2008-05-22 15:05:00,18.73,18.73,18.71,18.72,549600.0,13.09,13.09,13.0761,13.083,549600.0
2008-05-22 15:10:00,18.72,18.72,18.7,18.72,437700.0,13.083,13.083,13.0691,13.083,437700.0
2008-05-22 15:15:00,18.72,18.73,18.71,18.73,447000.0,13.083,13.09,13.0761,13.09,447000.0
2008-05-22 15:20:00,18.73,18.73,18.69,18.69,559500.0,13.09,13.09,13.0621,13.0621,559500.0
2008-05-22 15:25:00,18.69,18.7,18.67,18.67,621300.0,13.0621,13.0691,13.0481,13.0481,621300.0
2008-05-22 15:30:00,18.67,18.69,18.67,18.68,626100.0,13.0481,13.0621,13.0481,13.0551,626100.0
2008-05-22 15:35:00,18.67,18.68,18.65,18.67,501900.0,13.0481,13.0551,13.0341,13.0481,501900.0
2008-05-22 15:40:00,18.67,18.68,18.65,18.66,799800.0,13.0481,13.0551,13.0341,13.0411,799800.0
2008-05-22 15:45:00,18.66,18.67,18.64,18.67,839400.0,13.0411,13.0481,13.0271,13.0481,839400.0
2008-05-22 15:50:00,18.67,18.69,18.66,18.68,1157400.0,13.0481,13.0621,13.0411,13.0551,1157400.0
2008-05-22 15:55:00,18.69,18.72,18.68,18.68,1733100.0,13.0621,13.083,13.0551,13.0551,1733100.0
2008-05-23 09:30:00,18.63,18.63,18.52,18.58,816300.0,13.0201,13.0201,12.9433,12.9852,816300.0
2008-05-23 09:35:00,18.57,18.6,18.53,18.59,393900.0,12.9782,12.9992,12.9503,12.9922,393900.0
2008-05-23 09:40:00,18.59,18.59,18.54,18.58,637200.0,12.9922,12.9922,12.9572,12.9852,637200.0
2008-05-23 09:45:00,18.57,18.58,18.51,18.52,1200000.0,12.9782,12.9852,12.9363,12.9433,1200000.0
2008-05-23 09:50:00,18.52,18.54,18.5,18.51,908400.0,12.9433,12.9572,12.9293,12.9363,908400.0
2008-05-23 09:55:00,18.51,18.57,18.5,18.55,488700.0,12.9363,12.9782,12.9293,12.9642,488700.0
2008-05-23 10:00:00,18.56,18.57,18.52,18.55,678600.0,12.9712,12.9782,12.9433,12.9642,678600.0
2008-05-23 10:05:00,18.55,18.58,18.55,18.56,672000.0,12.9642,12.9852,12.9642,12.9712,672000.0
2008-05-23 10:10:00,18.56,18.57,18.54,18.57,496500.0,12.9712,12.9782,12.9572,12.9782,496500.0
2008-05-23 10:15:00,18.57,18.59,18.56,18.58,561000.0,12.9782,12.9922,12.9712,12.9852,561000.0
2008-05-23 10:20:00,18.58,18.61,18.56,18.6,566400.0,12.9852,13.0062,12.9712,12.9992,566400.0
2008-05-23 10:25:00,18.59,18.59,18.5,18.51,548100.0,12.9922,12.9922,12.9293,12.9363,548100.0
2008-05-23 10:30:00,18.51,18.55,18.49,18.54,540900.0,12.9363,12.9642,12.9223,12.9572,540900.0
2008-05-23 10:35:00,18.54,18.55,18.47,18.48,936300.0,12.9572,12.9642,12.9083,12.9153,936300.0
2008-05-23 10:40:00,18.49,18.49,18.47,18.48,579300.0,12.9223,12.9223,12.9083,12.9153,579300.0
2008-05-23 10:45:00,18.48,18.51,18.47,18.49,589200.0,12.9153,12.9363,12.9083,12.9223,589200.0
2008-05-23 10:50:00,18.49,18.52,18.49,18.49,276300.0,12.9223,12.9433,12.9223,12.9223,276300.0
2008-05-23 10:55:00,18.49,18.53,18.48,18.53,394200.0,12.9223,12.9503,12.9153,12.9503,394200.0
2008-05-23 11:00:00,18.53,18.56,18.52,18.56,411900.0,12.9503,12.9712,12.9433,12.9712,411900.0
2008-05-23 11:05:00,18.56,18.57,18.55,18.55,481800.0,12.9712,12.9782,12.9642,12.9642,481800.0
2008-05-23 11:10:00,18.55,18.55,18.51,18.54,520500.0,12.9642,12.9642,12.9363,12.9572,520500.0
2008-05-23 11:15:00,18.54,18.55,18.51,18.54,348600.0,12.9572,12.9642,12.9363,12.9572,348600.0
2008-05-23 11:20:00,18.54,18.56,18.52,18.56,362400.0,12.9572,12.9712,12.9433,12.9712,362400.0
2008-05-23 11:25:00,18.56,18.58,18.54,18.58,466800.0,12.9712,12.9852,12.9572,12.9852,466800.0
2008-05-23 11:30:00,18.58,18.6,18.55,18.58,565500.0,12.9852,12.9992,12.9642,12.9852,565500.0
2008-05-23 11:35:00,18.58,18.61,18.58,18.61,346500.0,12.9852,13.0062,12.9852,13.0062,346500.0
2008-05-23 11:40:00,18.61,18.63,18.6,18.6,636900.0,13.0062,13.0201,12.9992,12.9992,636900.0
2008-05-23 11:45:00,18.6,18.64,18.6,18.63,454200.0,12.9992,13.0271,12.9992,13.0201,454200.0
2008-05-23 11:50:00,18.63,18.65,18.61,18.63,601200.0,13.0201,13.0341,13.0062,13.0201,601200.0
2008-05-23 11:55:00,18.63,18.63,18.61,18.62,277500.0,13.0201,13.0201,13.0062,13.0132,277500.0
2008-05-23 12:00:00,18.62,18.66,18.62,18.66,499500.0,13.0132,13.0411,13.0132,13.0411,499500.0
2008-05-23 12:05:00,18.66,18.66,18.61,18.61,492600.0,13.0411,13.0411,13.0062,13.0062,492600.0
2008-05-23 12:10:00,18.61,18.66,18.6,18.63,379500.0,13.0062,13.0411,12.9992,13.0201,379500.0
2008-05-23 12:15:00,18.63,18.64,18.61,18.61,196200.0,13.0201,13.0271,13.0062,13.0062,196200.0
2008-05-23 12:20:00,18.61,18.62,18.58,18.59,255000.0,13.0062,13.0132,12.9852,12.9922,255000.0
2008-05-23 12:25:00,18.58,18.6,18.58,18.6,286200.0,12.9852,12.9992,12.9852,12.9992,286200.0
2008-05-23 12:30:00,18.59,18.62,18.59,18.61,475200.0,12.9922,13.0132,12.9922,13.0062,475200.0
2008-05-23 12:35:00,18.61,18.61,18.59,18.6,215100.0,13.0062,13.0062,12.9922,12.9992,215100.0
2008-05-23 12:40:00,18.6,18.6,18.58,18.58,223500.0,12.9992,12.9992,12.9852,12.9852,223500.0
2008-05-23 12:45:00,18.59,18.61,18.58,18.61,197400.0,12.9922,13.0062,12.9852,13.0062,197400.0
2008-05-23 12:50:00,18.61,18.61,18.57,18.57,462300.0,13.0062,13.0062,12.9782,12.9782,462300.0
2008-05-23 12:55:00,18.57,18.58,18.54,18.56,484800.0,12.9782,12.9852,12.9572,12.9712,484800.0
2008-05-23 13:00:00,18.56,18.58,18.54,18.57,448500.0,12.9712,12.9852,12.9572,12.9782,448500.0
2008-05-23 13:05:00,18.56,18.58,18.55,18.57,309000.0,12.9712,12.9852,12.9642,12.9782,309000.0
2008-05-23 13:10:00,18.57,18.58,18.57,18.57,175800.0,12.9782,12.9852,12.9782,12.9782,175800.0
2008-05-23 13:15:00,18.57,18.58,18.57,18.57,314100.0,12.9782,12.9852,12.9782,12.9782,314100.0
2008-05-23 13:20:00,18.57,18.6,18.57,18.58,546000.0,12.9782,12.9992,12.9782,12.9852,546000.0
2008-05-23 13:25:00,18.58,18.58,18.56,18.57,366000.0,12.9852,12.9852,12.9712,12.9782,366000.0
2008-05-23 13:30:00,18.57,18.61,18.57,18.61,495000.0,12.9782,13.0062,12.9782,13.0062,495000.0
2008-05-23 13:35:00,18.6,18.6,18.56,18.57,306300.0,12.9992,12.9992,12.9712,12.9782,306300.0
2008-05-23 13:40:00,18.57,18.58,18.56,18.58,244200.0,12.9782,12.9852,12.9712,12.9852,244200.0
2008-05-23 13:45:00,18.58,18.59,18.58,18.58,216900.0,12.9852,12.9922,12.9852,12.9852,216900.0
2008-05-23 13:50:00,18.58,18.58,18.54,18.54,458700.0,12.9852,12.9852,12.9572,12.9572,458700.0
2008-05-23 13:55:00,18.54,18.57,18.54,18.54,328200.0,12.9572,12.9782,12.9572,12.9572,328200.0
2008-05-23 14:00:00,18.54,18.56,18.53,18.56,268200.0,12.9572,12.9712,12.9503,12.9712,268200.0
2008-05-23 14:05:00,18.56,18.57,18.56,18.56,303600.0,12.9712,12.9782,12.9712,12.9712,303600.0
2008-05-23 14:10:00,18.56,18.56,18.55,18.55,269400.0,12.9712,12.9712,12.9642,12.9642,269400.0
2008-05-23 14:15:00,18.55,18.58,18.54,18.56,435900.0,12.9642,12.9852,12.9572,12.9712,435900.0
2008-05-23 14:20:00,18.56,18.56,18.54,18.55,344700.0,12.9712,12.9712,12.9572,12.9642,344700.0
2008-05-23 14:25:00,18.55,18.57,18.53,18.57,524400.0,12.9642,12.9782,12.9503,12.9782,524400.0
2008-05-23 14:30:00,18.56,18.57,18.53,18.55,519000.0,12.9712,12.9782,12.9503,12.9642,519000.0
2008-05-23 14:35:00,18.55,18.57,18.55,18.57,833100.0,12.9642,12.9782,12.9642,12.9782,833100.0
2008-05-23 14:40:00,18.57,18.58,18.57,18.58,229500.0,12.9782,12.9852,12.9782,12.9852,229500.0
2008-05-23 14:45:00,18.58,18.61,18.58,18.61,276300.0,12.9852,13.0062,12.9852,13.0062,276300.0
2008-05-23 14:50:00,18.61,18.63,18.61,18.63,498300.0,13.0062,13.0201,13.0062,13.0201,498300.0
2008-05-23 14:55:00,18.63,18.64,18.61,18.61,409500.0,13.0201,13.0271,13.0062,13.0062,409500.0
2008-05-23 15:00:00,18.61,18.61,18.59,18.6,327300.0,13.0062,13.0062,12.9922,12.9992,327300.0
2008-05-23 15:05:00,18.6,18.61,18.59,18.6,384000.0,12.9992,13.0062,12.9922,12.9992,384000.0
2008-05-23 15:10:00,18.6,18.62,18.57,18.6,501000.0,12.9992,13.0132,12.9782,12.9992,501000.0
2008-05-23 15:15:00,18.6,18.62,18.58,18.61,456900.0,12.9992,13.0132,12.9852,13.0062,456900.0
2008-05-23 15:20:00,18.6,18.61,18.59,18.61,400500.0,12.9992,13.0062,12.9922,13.0062,400500.0
2008-05-23 15:25:00,18.61,18.64,18.6,18.62,356700.0,13.0062,13.0271,12.9992,13.0132,356700.0
2008-05-23 15:30:00,18.62,18.65,18.62,18.64,497100.0,13.0132,13.0341,13.0132,13.0271,497100.0
2008-05-23 15:35:00,18.64,18.64,18.61,18.61,450000.0,13.0271,13.0271,13.0062,13.0062,450000.0
2008-05-23 15:40:00,18.61,18.62,18.59,18.62,799500.0,13.0062,13.0132,12.9922,13.0132,799500.0
2008-05-23 15:45:00,18.62,18.63,18.59,18.61,872100.0,13.0132,13.0201,12.9922,13.0062,872100.0
2008-05-23 15:50:00,18.62,18.62,18.59,18.59,916200.0,13.0132,13.0132,12.9922,12.9922,916200.0
2008-05-23 15:55:00,18.59,18.6,18.58,18.59,1342500.0,12.9922,12.9992,12.9852,12.9922,1342500.0
2008-05-27 09:30:00,18.6,18.79,18.6,18.72,1341600.0,12.9992,13.132,12.9992,13.083,1341600.0
2008-05-27 09:35:00,18.73,18.84,18.71,18.81,927300.0,13.09,13.1669,13.0761,13.1459,927300.0
2008-05-27 09:40:00,18.81,18.82,18.74,18.78,658200.0,13.1459,13.1529,13.097,13.125,658200.0
2008-05-27 09:45:00,18.78,18.82,18.77,18.8,831300.0,13.125,13.1529,13.118,13.1389,831300.0
2008-05-27 09:50:00,18.8,18.81,18.79,18.81,746100.0,13.1389,13.1459,13.132,13.1459,746100.0
2008-05-27 09:55:00,18.81,18.81,18.77,18.79,771000.0,13.1459,13.1459,13.118,13.132,771000.0
2008-05-27 10:00:00,18.79,18.86,18.77,18.84,1464600.0,13.132,13.1809,13.118,13.1669,1464600.0
2008-05-27 10:05:00,18.84,18.86,18.83,18.86,899400.0,13.1669,13.1809,13.1599,13.1809,899400.0
2008-05-27 10:10:00,18.86,18.89,18.84,18.89,886200.0,13.1809,13.2018,13.1669,13.2018,886200.0
2008-05-27 10:15:00,18.89,18.89,18.83,18.85,774900.0,13.2018,13.2018,13.1599,13.1739,774900.0
2008-05-27 10:20:00,18.85,18.85,18.83,18.83,700500.0,13.1739,13.1739,13.1599,13.1599,700500.0
2008-05-27 10:25:00,18.83,18.84,18.81,18.83,404400.0,13.1599,13.1669,13.1459,13.1599,404400.0
2008-05-27 10:30:00,18.83,18.85,18.81,18.81,511200.0,13.1599,13.1739,13.1459,13.1459,511200.0
2008-05-27 10:35:00,18.81,18.81,18.77,18.78,427500.0,13.1459,13.1459,13.118,13.125,427500.0
2008-05-27 10:40:00,18.78,18.79,18.77,18.78,387600.0,13.125,13.132,13.118,13.125,387600.0
2008-05-27 10:45:00,18.78,18.82,18.78,18.81,512400.0,13.125,13.1529,13.125,13.1459,512400.0
2008-05-27 10:50:00,18.81,18.81,18.77,18.78,431100.0,13.1459,13.1459,13.118,13.125,431100.0
2008-05-27 10:55:00,18.78,18.8,18.78,18.8,313200.0,13.125,13.1389,13.125,13.1389,313200.0
2008-05-27 11:00:00,18.8,18.81,18.78,18.81,504000.0,13.1389,13.1459,13.125,13.1459,504000.0
2008-05-27 11:05:00,18.81,18.81,18.72,18.72,492900.0,13.1459,13.1459,13.083,13.083,492900.0
2008-05-27 11:10:00,18.72,18.73,18.69,18.69,419100.0,13.083,13.09,13.0621,13.0621,419100.0
2008-05-27 11:15:00,18.69,18.74,18.68,18.74,648000.0,13.0621,13.097,13.0551,13.097,648000.0
2008-05-27 11:20:00,18.73,18.74,18.69,18.7,301200.0,13.09,13.097,13.0621,13.0691,301200.0
2008-05-27 11:25:00,18.71,18.77,18.69,18.71,686400.0,13.0761,13.118,13.0621,13.0761,686400.0
2008-05-27 11:30:00,18.71,18.73,18.7,18.7,740100.0,13.0761,13.09,13.0691,13.0691,740100.0
2008-05-27 11:35:00,18.7,18.73,18.7,18.72,474600.0,13.0691,13.09,13.0691,13.083,474600.0
2008-05-27 11:40:00,18.72,18.75,18.72,18.74,209700.0,13.083,13.104,13.083,13.097,209700.0
2008-05-27 11:45:00,18.74,18.75,18.72,18.72,225300.0,13.097,13.104,13.083,13.083,225300.0
2008-05-27 11:50:00,18.72,18.75,18.71,18.72,282000.0,13.083,13.104,13.0761,13.083,282000.0
2008-05-27 11:55:00,18.72,18.74,18.71,18.72,330000.0,13.083,13.097,13.0761,13.083,330000.0
2008-05-27 12:00:00,18.72,18.73,18.68,18.71,523800.0,13.083,13.09,13.0551,13.0761,523800.0
2008-05-27 12:05:00,18.71,18.72,18.69,18.71,637800.0,13.0761,13.083,13.0621,13.0761,637800.0
2008-05-27 12:10:00,18.71,18.75,18.71,18.74,290100.0,13.0761,13.104,13.0761,13.097,290100.0
2008-05-27 12:15:00,18.74,18.75,18.74,18.75,190800.0,13.097,13.104,13.097,13.104,190800.0
2008-05-27 12:20:00,18.75,18.77,18.75,18.77,263400.0,13.104,13.118,13.104,13.118,263400.0
2008-05-27 12:25:00,18.77,18.79,18.76,18.79,183600.0,13.118,13.132,13.111,13.132,183600.0
2008-05-27 12:30:00,18.79,18.79,18.78,18.79,265200.0,13.132,13.132,13.125,13.132,265200.0
2008-05-27 12:35:00,18.79,18.81,18.78,18.81,167700.0,13.132,13.1459,13.125,13.1459,167700.0
2008-05-27 12:40:00,18.81,18.82,18.79,18.79,316800.0,13.1459,13.1529,13.132,13.132,316800.0
2008-05-27 12:45:00,18.79,18.81,18.77,18.78,354900.0,13.132,13.1459,13.118,13.125,354900.0
2008-05-27 12:50:00,18.78,18.81,18.77,18.78,332400.0,13.125,13.1459,13.118,13.125,332400.0
2008-05-27 12:55:00,18.78,18.81,18.78,18.79,381000.0,13.125,13.1459,13.125,13.132,381000.0
2008-05-27 13:00:00,18.79,18.8,18.78,18.79,206100.0,13.132,13.1389,13.125,13.132,206100.0
2008-05-27 13:05:00,18.78,18.79,18.78,18.78,164700.0,13.125,13.132,13.125,13.125,164700.0
2008-05-27 13:10:00,18.78,18.78,18.74,18.75,378600.0,13.125,13.125,13.097,13.104,378600.0
2008-05-27 13:15:00,18.75,18.75,18.73,18.73,234600.0,13.104,13.104,13.09,13.09,234600.0
2008-05-27 13:20:00,18.73,18.74,18.73,18.73,300900.0,13.09,13.097,13.09,13.09,300900.0
2008-05-27 13:25:00,18.73,18.73,18.7,18.71,384300.0,13.09,13.09,13.0691,13.0761,384300.0
2008-05-27 13:30:00,18.71,18.71,18.69,18.71,291300.0,13.0761,13.0761,13.0621,13.0761,291300.0
2008-05-27 13:35:00,18.71,18.73,18.71,18.73,248400.0,13.0761,13.09,13.0761,13.09,248400.0
2008-05-27 13:40:00,18.73,18.76,18.72,18.74,422700.0,13.09,13.111,13.083,13.097,422700.0
2008-05-27 13:45:00,18.74,18.74,18.72,18.72,168300.0,13.097,13.097,13.083,13.083,168300.0
2008-05-27 13:50:00,18.72,18.74,18.7,18.7,410100.0,13.083,13.097,13.0691,13.0691,410100.0
2008-05-27 13:55:00,18.71,18.72,18.69,18.71,682500.0,13.0761,13.083,13.0621,13.0761,682500.0
2008-05-27 14:00:00,18.71,18.73,18.68,18.7,735000.0,13.0761,13.09,13.0551,13.0691,735000.0
2008-05-27 14:05:00,18.7,18.73,18.7,18.71,424500.0,13.0691,13.09,13.0691,13.0761,424500.0
2008-05-27 14:10:00,18.71,18.74,18.69,18.73,607500.0,13.0761,13.097,13.0621,13.09,607500.0
2008-05-27 14:15:00,18.73,18.74,18.69,18.69,442200.0,13.09,13.097,13.0621,13.0621,442200.0
2008-05-27 14:20:00,18.69,18.71,18.68,18.69,500400.0,13.0621,13.0761,13.0551,13.0621,500400.0
2008-05-27 14:25:00,18.69,18.72,18.68,18.69,393300.0,13.0621,13.083,13.0551,13.0621,393300.0
2008-05-27 14:30:00,18.69,18.71,18.69,18.7,287700.0,13.0621,13.0761,13.0621,13.0691,287700.0
2008-05-27 14:35:00,18.71,18.74,18.71,18.73,551400.0,13.0761,13.097,13.0761,13.09,551400.0
2008-05-27 14:40:00,18.73,18.79,18.72,18.78,862200.0,13.09,13.132,13.083,13.125,862200.0
2008-05-27 14:45:00,18.78,18.78,18.77,18.78,460200.0,13.125,13.125,13.118,13.125,460200.0
2008-05-27 14:50:00,18.78,18.8,18.78,18.79,668700.0,13.125,13.1389,13.125,13.132,668700.0
2008-05-27 14:55:00,18.79,18.82,18.79,18.8,517800.0,13.132,13.1529,13.132,13.1389,517800.0
2008-05-27 15:00:00,18.8,18.8,18.77,18.78,527400.0,13.1389,13.1389,13.118,13.125,527400.0
2008-05-27 15:05:00,18.77,18.8,18.76,18.8,578700.0,13.118,13.1389,13.111,13.1389,578700.0
2008-05-27 15:10:00,18.8,18.8,18.77,18.78,546900.0,13.1389,13.1389,13.118,13.125,546900.0
2008-05-27 15:15:00,18.78,18.8,18.78,18.79,462000.0,13.125,13.1389,13.125,13.132,462000.0
2008-05-27 15:20:00,18.79,18.79,18.75,18.75,702600.0,13.132,13.132,13.104,13.104,702600.0
2008-05-27 15:25:00,18.75,18.78,18.75,18.77,630300.0,13.104,13.125,13.104,13.118,630300.0
2008-05-27 15:30:00,18.77,18.8,18.77,18.78,658800.0,13.118,13.1389,13.118,13.125,658800.0
2008-05-27 15:35:00,18.78,18.8,18.78,18.8,771000.0,13.125,13.1389,13.125,13.1389,771000.0
2008-05-27 15:40:00,18.8,18.8,18.77,18.79,931800.0,13.1389,13.1389,13.118,13.132,931800.0
2008-05-27 15:45:00,18.79,18.8,18.79,18.79,580200.0,13.132,13.1389,13.132,13.132,580200.0
2008-05-27 15:50:00,18.79,18.79,18.78,18.79,1150500.0,13.132,13.132,13.125,13.132,1150500.0
2008-05-27 15:55:00,18.79,18.81,18.79,18.8,1214100.0,13.132,13.1459,13.132,13.1389,1214100.0
2008-05-28 09:30:00,18.94,19.08,18.94,19.01,2295900.0,13.2368,13.3346,13.2368,13.2857,2295900.0
2008-05-28 09:35:00,19.01,19.04,18.97,19.0,1658700.0,13.2857,13.3067,13.2578,13.2787,1658700.0
2008-05-28 09:40:00,19.0,19.04,18.99,19.01,1424400.0,13.2787,13.3067,13.2717,13.2857,1424400.0
2008-05-28 09:45:00,19.01,19.02,18.96,18.98,1979400.0,13.2857,13.2927,13.2508,13.2647,1979400.0
2008-05-28 09:50:00,18.98,18.99,18.92,18.92,1045500.0,13.2647,13.2717,13.2228,13.2228,1045500.0
2008-05-28 09:55:00,18.92,18.94,18.87,18.93,1258800.0,13.2228,13.2368,13.1879,13.2298,1258800.0
2008-05-28 10:00:00,18.93,18.94,18.85,18.87,1210200.0,13.2298,13.2368,13.1739,13.1879,1210200.0
2008-05-28 10:05:00,18.87,18.93,18.87,18.91,1146000.0,13.1879,13.2298,13.1879,13.2158,1146000.0
2008-05-28 10:10:00,18.91,18.94,18.9,18.94,941700.0,13.2158,13.2368,13.2088,13.2368,941700.0
2008-05-28 10:15:00,18.94,18.97,18.93,18.93,1059000.0,13.2368,13.2578,13.2298,13.2298,1059000.0
2008-05-28 10:20:00,18.93,18.94,18.86,18.9,957000.0,13.2298,13.2368,13.1809,13.2088,957000.0
2008-05-28 10:25:00,18.9,18.95,18.89,18.94,557700.0,13.2088,13.2438,13.2018,13.2368,557700.0
2008-05-28 10:30:00,18.94,19.0,18.94,19.0,934500.0,13.2368,13.2787,13.2368,13.2787,934500.0
2008-05-28 10:35:00,19.0,19.0,18.99,19.0,807900.0,13.2787,13.2787,13.2717,13.2787,807900.0
2008-05-28 10:40:00,19.0,19.06,19.0,19.06,923700.0,13.2787,13.3207,13.2787,13.3207,923700.0
2008-05-28 10:45:00,19.06,19.07,19.03,19.03,629400.0,13.3207,13.3276,13.2997,13.2997,629400.0
2008-05-28 10:50:00,19.03,19.06,19.02,19.03,816600.0,13.2997,13.3207,13.2927,13.2997,816600.0
2008-05-28 10:55:00,19.03,19.05,19.02,19.05,942000.0,13.2997,13.3137,13.2927,13.3137,942000.0
2008-05-28 11:00:00,19.05,19.06,19.04,19.05,1358700.0,13.3137,13.3207,13.3067,13.3137,1358700.0
2008-05-28 11:05:00,19.05,19.06,19.02,19.03,623100.0,13.3137,13.3207,13.2927,13.2997,623100.0
2008-05-28 11:10:00,19.03,19.04,19.01,19.02,797400.0,13.2997,13.3067,13.2857,13.2927,797400.0
2008-05-28 11:15:00,19.02,19.02,18.99,19.0,603000.0,13.2927,13.2927,13.2717,13.2787,603000.0
2008-05-28 11:20:00,19.0,19.01,18.98,18.98,761700.0,13.2787,13.2857,13.2647,13.2647,761700.0
2008-05-28 11:25:00,18.98,19.0,18.97,18.98,872400.0,13.2647,13.2787,13.2578,13.2647,872400.0
2008-05-28 11:30:00,18.99,19.01,18.98,18.99,670500.0,13.2717,13.2857,13.2647,13.2717,670500.0
2008-05-28 11:35:00,18.99,19.0,18.96,18.98,1451100.0,13.2717,13.2787,13.2508,13.2647,1451100.0
2008-05-28 11:40:00,18.98,18.98,18.96,18.97,893400.0,13.2647,13.2647,13.2508,13.2578,893400.0
2008-05-28 11:45:00,18.97,18.97,18.9,18.92,1084800.0,13.2578,13.2578,13.2088,13.2228,1084800.0
2008-05-28 11:50:00,18.92,18.98,18.92,18.94,899100.0,13.2228,13.2647,13.2228,13.2368,899100.0
2008-05-28 11:55:00,18.94,18.95,18.91,18.92,666000.0,13.2368,13.2438,13.2158,13.2228,666000.0
2008-05-28 12:00:00,18.92,18.92,18.86,18.86,971700.0,13.2228,13.2228,13.1809,13.1809,971700.0
2008-05-28 12:05:00,18.86,18.9,18.86,18.87,578400.0,13.1809,13.2088,13.1809,13.1879,578400.0
2008-05-28 12:10:00,18.87,18.92,18.86,18.92,771600.0,13.1879,13.2228,13.1809,13.2228,771600.0
2008-05-28 12:15:00,18.92,18.96,18.91,18.94,633900.0,13.2228,13.2508,13.2158,13.2368,633900.0
2008-05-28 12:20:00,18.93,18.95,18.93,18.94,387600.0,13.2298,13.2438,13.2298,13.2368,387600.0
2008-05-28 12:25:00,18.94,18.95,18.92,18.94,564600.0,13.2368,13.2438,13.2228,13.2368,564600.0
2008-05-28 12:30:00,18.94,18.96,18.93,18.95,186000.0,13.2368,13.2508,13.2298,13.2438,186000.0
2008-05-28 12:35:00,18.95,18.97,18.95,18.96,224100.0,13.2438,13.2578,13.2438,13.2508,224100.0
2008-05-28 12:40:00,18.96,18.96,18.95,18.96,161100.0,13.2508,13.2508,13.2438,13.2508,161100.0
2008-05-28 12:45:00,18.96,18.99,18.96,18.99,315000.0,13.2508,13.2717,13.2508,13.2717,315000.0
2008-05-28 12:50:00,18.99,18.99,18.93,18.94,367200.0,13.2717,13.2717,13.2298,13.2368,367200.0
2008-05-28 12:55:00,18.94,18.96,18.94,18.95,255300.0,13.2368,13.2508,13.2368,13.2438,255300.0
2008-05-28 13:00:00,18.94,18.95,18.92,18.93,112500.0,13.2368,13.2438,13.2228,13.2298,112500.0
2008-05-28 13:05:00,18.93,18.97,18.93,18.97,216900.0,13.2298,13.2578,13.2298,13.2578,216900.0
2008-05-28 13:10:00,18.97,19.01,18.97,19.01,723000.0,13.2578,13.2857,13.2578,13.2857,723000.0
2008-05-28 13:15:00,19.01,19.03,19.0,19.03,457500.0,13.2857,13.2997,13.2787,13.2997,457500.0
2008-05-28 13:20:00,19.02,19.03,19.0,19.02,319200.0,13.2927,13.2997,13.2787,13.2927,319200.0
2008-05-28 13:25:00,19.02,19.03,19.01,19.02,296400.0,13.2927,13.2997,13.2857,13.2927,296400.0
2008-05-28 13:30:00,19.02,19.03,18.99,18.99,342600.0,13.2927,13.2997,13.2717,13.2717,342600.0
2008-05-28 13:35:00,18.99,19.0,18.98,18.98,214500.0,13.2717,13.2787,13.2647,13.2647,214500.0
2008-05-28 13:40:00,18.99,18.99,18.95,18.95,332100.0,13.2717,13.2717,13.2438,13.2438,332100.0
2008-05-28 13:45:00,18.95,18.97,18.94,18.95,318300.0,13.2438,13.2578,13.2368,13.2438,318300.0
2008-05-28 13:50:00,18.95,18.96,18.93,18.96,276000.0,13.2438,13.2508,13.2298,13.2508,276000.0
2008-05-28 13:55:00,18.96,18.97,18.94,18.95,254700.0,13.2508,13.2578,13.2368,13.2438,254700.0
2008-05-28 14:00:00,18.96,18.98,18.94,18.97,383700.0,13.2508,13.2647,13.2368,13.2578,383700.0
2008-05-28 14:05:00,18.97,18.98,18.95,18.97,231900.0,13.2578,13.2647,13.2438,13.2578,231900.0
2008-05-28 14:10:00,18.97,19.0,18.97,18.99,257700.0,13.2578,13.2787,13.2578,13.2717,257700.0
2008-05-28 14:15:00,18.99,19.0,18.97,18.97,345300.0,13.2717,13.2787,13.2578,13.2578,345300.0
2008-05-28 14:20:00,18.97,18.98,18.95,18.97,643500.0,13.2578,13.2647,13.2438,13.2578,643500.0
2008-05-28 14:25:00,18.97,18.99,18.97,18.97,275100.0,13.2578,13.2717,13.2578,13.2578,275100.0
2008-05-28 14:30:00,18.97,18.99,18.97,18.97,198600.0,13.2578,13.2717,13.2578,13.2578,198600.0
2008-05-28 14:35:00,18.97,19.02,18.97,19.01,282900.0,13.2578,13.2927,13.2578,13.2857,282900.0
2008-05-28 14:40:00,19.01,19.02,19.0,19.02,336000.0,13.2857,13.2927,13.2787,13.2927,336000.0
2008-05-28 14:45:00,19.02,19.03,19.01,19.01,325500.0,13.2927,13.2997,13.2857,13.2857,325500.0
2008-05-28 14:50:00,19.02,19.02,19.0,19.01,202800.0,13.2927,13.2927,13.2787,13.2857,202800.0
2008-05-28 14:55:00,19.01,19.01,19.0,19.0,264000.0,13.2857,13.2857,13.2787,13.2787,264000.0
2008-05-28 15:00:00,19.01,19.03,19.0,19.03,486000.0,13.2857,13.2997,13.2787,13.2997,486000.0
2008-05-28 15:05:00,19.03,19.03,19.01,19.02,294000.0,13.2997,13.2997,13.2857,13.2927,294000.0
2008-05-28 15:10:00,19.02,19.02,18.99,18.99,460200.0,13.2927,13.2927,13.2717,13.2717,460200.0
2008-05-28 15:15:00,18.99,19.0,18.98,19.0,629700.0,13.2717,13.2787,13.2647,13.2787,629700.0
2008-05-28 15:20:00,19.0,19.0,18.97,18.99,746700.0,13.2787,13.2787,13.2578,13.2717,746700.0
2008-05-28 15:25:00,18.99,19.04,18.99,19.03,966900.0,13.2717,13.3067,13.2717,13.2997,966900.0
2008-05-28 15:30:00,19.03,19.03,19.02,19.03,734100.0,13.2997,13.2997,13.2927,13.2997,734100.0
2008-05-28 15:35:00,19.03,19.03,19.0,19.0,1031100.0,13.2997,13.2997,13.2787,13.2787,1031100.0
2008-05-28 15:40:00,19.0,19.01,18.98,18.99,1011000.0,13.2787,13.2857,13.2647,13.2717,1011000.0
2008-05-28 15:45:00,18.99,19.02,18.99,19.0,1109400.0,13.2717,13.2927,13.2717,13.2787,1109400.0
2008-05-28 15:50:00,19.0,19.04,18.99,19.03,1384200.0,13.2787,13.3067,13.2717,13.2997,1384200.0
2008-05-28 15:55:00,19.03,19.05,19.03,19.05,1425600.0,13.2997,13.3137,13.2997,13.3137,1425600.0
2008-05-29 09:30:00,18.98,19.13,18.98,19.13,879900.0,13.2647,13.3696,13.2647,13.3696,879900.0
2008-05-29 09:35:00,19.13,19.19,19.13,19.16,740400.0,13.3696,13.4115,13.3696,13.3905,740400.0
2008-05-29 09:40:00,19.16,19.26,19.16,19.25,890700.0,13.3905,13.4604,13.3905,13.4534,890700.0
2008-05-29 09:45:00,19.25,19.25,19.19,19.24,618300.0,13.4534,13.4534,13.4115,13.4465,618300.0
2008-05-29 09:50:00,19.24,19.25,19.21,19.23,619200.0,13.4465,13.4534,13.4255,13.4395,619200.0
2008-05-29 09:55:00,19.23,19.26,19.23,19.25,708900.0,13.4395,13.4604,13.4395,13.4534,708900.0
2008-05-29 10:00:00,19.25,19.26,19.2,19.2,711000.0,13.4534,13.4604,13.4185,13.4185,711000.0
2008-05-29 10:05:00,19.2,19.24,19.2,19.23,989400.0,13.4185,13.4465,13.4185,13.4395,989400.0
2008-05-29 10:10:00,19.23,19.23,19.19,19.21,604200.0,13.4395,13.4395,13.4115,13.4255,604200.0
2008-05-29 10:15:00,19.21,19.22,19.19,19.21,875400.0,13.4255,13.4325,13.4115,13.4255,875400.0
2008-05-29 10:20:00,19.21,19.23,19.21,19.23,655800.0,13.4255,13.4395,13.4255,13.4395,655800.0
2008-05-29 10:25:00,19.23,19.23,19.2,19.2,809100.0,13.4395,13.4395,13.4185,13.4185,809100.0
2008-05-29 10:30:00,19.2,19.2,19.03,19.06,1997700.0,13.4185,13.4185,13.2997,13.3207,1997700.0
2008-05-29 10:35:00,19.05,19.18,19.05,19.16,1539600.0,13.3137,13.4045,13.3137,13.3905,1539600.0
2008-05-29 10:40:00,19.16,19.19,19.11,19.19,770400.0,13.3905,13.4115,13.3556,13.4115,770400.0
2008-05-29 10:45:00,19.19,19.25,19.18,19.22,1084500.0,13.4115,13.4534,13.4045,13.4325,1084500.0
2008-05-29 10:50:00,19.22,19.28,19.21,19.27,824100.0,13.4325,13.4744,13.4255,13.4674,824100.0
2008-05-29 10:55:00,19.27,19.28,19.23,19.26,906900.0,13.4674,13.4744,13.4395,13.4604,906900.0
2008-05-29 11:00:00,19.26,19.3,19.24,19.29,996000.0,13.4604,13.4884,13.4465,13.4814,996000.0
2008-05-29 11:05:00,19.29,19.3,19.23,19.26,1101000.0,13.4814,13.4884,13.4395,13.4604,1101000.0
2008-05-29 11:10:00,19.26,19.3,19.25,19.28,463200.0,13.4604,13.4884,13.4534,13.4744,463200.0
2008-05-29 11:15:00,19.29,19.3,19.26,19.27,403200.0,13.4814,13.4884,13.4604,13.4674,403200.0
2008-05-29 11:20:00,19.27,19.27,19.22,19.22,555300.0,13.4674,13.4674,13.4325,13.4325,555300.0
2008-05-29 11:25:00,19.22,19.24,19.19,19.2,852600.0,13.4325,13.4465,13.4115,13.4185,852600.0
2008-05-29 11:30:00,19.2,19.22,19.18,19.19,639600.0,13.4185,13.4325,13.4045,13.4115,639600.0
2008-05-29 11:35:00,19.19,19.26,19.19,19.25,672600.0,13.4115,13.4604,13.4115,13.4534,672600.0
2008-05-29 11:40:00,19.25,19.26,19.19,19.2,857100.0,13.4534,13.4604,13.4115,13.4185,857100.0
2008-05-29 11:45:00,19.2,19.21,19.19,19.2,740700.0,13.4185,13.4255,13.4115,13.4185,740700.0
2008-05-29 11:50:00,19.2,19.23,19.18,19.23,681900.0,13.4185,13.4395,13.4045,13.4395,681900.0
2008-05-29 11:55:00,19.23,19.23,19.22,19.23,483300.0,13.4395,13.4395,13.4325,13.4395,483300.0
2008-05-29 12:00:00,19.23,19.23,19.21,19.23,464100.0,13.4395,13.4395,13.4255,13.4395,464100.0
2008-05-29 12:05:00,19.23,19.28,19.22,19.28,603900.0,13.4395,13.4744,13.4325,13.4744,603900.0
2008-05-29 12:10:00,19.28,19.29,19.26,19.26,357900.0,13.4744,13.4814,13.4604,13.4604,357900.0
2008-05-29 12:15:00,19.26,19.27,19.23,19.26,353100.0,13.4604,13.4674,13.4395,13.4604,353100.0
2008-05-29 12:20:00,19.27,19.27,19.25,19.25,166800.0,13.4674,13.4674,13.4534,13.4534,166800.0
2008-05-29 12:25:00,19.25,19.28,19.25,19.27,264300.0,13.4534,13.4744,13.4534,13.4674,264300.0
2008-05-29 12:30:00,19.27,19.3,19.27,19.29,471900.0,13.4674,13.4884,13.4674,13.4814,471900.0
2008-05-29 12:35:00,19.29,19.33,19.29,19.33,603600.0,13.4814,13.5094,13.4814,13.5094,603600.0
2008-05-29 12:40:00,19.33,19.34,19.32,19.33,1185000.0,13.5094,13.5163,13.5024,13.5094,1185000.0
2008-05-29 12:45:00,19.32,19.34,19.32,19.33,645300.0,13.5024,13.5163,13.5024,13.5094,645300.0
2008-05-29 12:50:00,19.33,19.34,19.3,19.31,327000.0,13.5094,13.5163,13.4884,13.4954,327000.0
2008-05-29 12:55:00,19.3,19.34,19.3,19.34,353100.0,13.4884,13.5163,13.4884,13.5163,353100.0
2008-05-29 13:00:00,19.34,19.36,19.32,19.36,421800.0,13.5163,13.5303,13.5024,13.5303,421800.0
2008-05-29 13:05:00,19.36,19.37,19.35,19.35,399900.0,13.5303,13.5373,13.5233,13.5233,399900.0
2008-05-29 13:10:00,19.35,19.36,19.33,19.34,309300.0,13.5233,13.5303,13.5094,13.5163,309300.0
2008-05-29 13:15:00,19.35,19.35,19.32,19.35,262200.0,13.5233,13.5233,13.5024,13.5233,262200.0
2008-05-29 13:20:00,19.35,19.38,19.35,19.37,287700.0,13.5233,13.5443,13.5233,13.5373,287700.0
2008-05-29 13:25:00,19.37,19.37,19.34,19.34,337800.0,13.5373,13.5373,13.5163,13.5163,337800.0
2008-05-29 13:30:00,19.34,19.38,19.34,19.37,699900.0,13.5163,13.5443,13.5163,13.5373,699900.0
2008-05-29 13:35:00,19.37,19.38,19.35,19.35,319200.0,13.5373,13.5443,13.5233,13.5233,319200.0
2008-05-29 13:40:00,19.35,19.37,19.35,19.36,258600.0,13.5233,13.5373,13.5233,13.5303,258600.0
2008-05-29 13:45:00,19.35,19.38,19.35,19.37,406800.0,13.5233,13.5443,13.5233,13.5373,406800.0
2008-05-29 13:50:00,19.38,19.38,19.36,19.38,292500.0,13.5443,13.5443,13.5303,13.5443,292500.0
2008-05-29 13:55:00,19.38,19.38,19.34,19.35,528000.0,13.5443,13.5443,13.5163,13.5233,528000.0
2008-05-29 14:00:00,19.35,19.36,19.34,19.35,336900.0,13.5233,13.5303,13.5163,13.5233,336900.0
2008-05-29 14:05:00,19.35,19.36,19.32,19.34,729600.0,13.5233,13.5303,13.5024,13.5163,729600.0
2008-05-29 14:10:00,19.34,19.37,19.33,19.36,522600.0,13.5163,13.5373,13.5094,13.5303,522600.0
2008-05-29 14:15:00,19.37,19.38,19.35,19.37,319500.0,13.5373,13.5443,13.5233,13.5373,319500.0
2008-05-29 14:20:00,19.37,19.38,19.35,19.37,464400.0,13.5373,13.5443,13.5233,13.5373,464400.0
2008-05-29 14:25:00,19.37,19.38,19.35,19.36,441300.0,13.5373,13.5443,13.5233,13.5303,441300.0
2008-05-29 14:30:00,19.36,19.37,19.35,19.36,342900.0,13.5303,13.5373,13.5233,13.5303,342900.0
2008-05-29 14:35:00,19.36,19.37,19.32,19.32,469200.0,13.5303,13.5373,13.5024,13.5024,469200.0
2008-05-29 14:40:00,19.32,19.36,19.32,19.35,370800.0,13.5024,13.5303,13.5024,13.5233,370800.0
2008-05-29 14:45:00,19.35,19.35,19.32,19.32,484200.0,13.5233,13.5233,13.5024,13.5024,484200.0
2008-05-29 14:50:00,19.32,19.34,19.32,19.33,589800.0,13.5024,13.5163,13.5024,13.5094,589800.0
2008-05-29 14:55:00,19.33,19.33,19.3,19.32,409800.0,13.5094,13.5094,13.4884,13.5024,409800.0
2008-05-29 15:00:00,19.32,19.32,19.29,19.3,706500.0,13.5024,13.5024,13.4814,13.4884,706500.0
2008-05-29 15:05:00,19.3,19.33,19.3,19.32,865800.0,13.4884,13.5094,13.4884,13.5024,865800.0
2008-05-29 15:10:00,19.32,19.32,19.29,19.3,585300.0,13.5024,13.5024,13.4814,13.4884,585300.0
2008-05-29 15:15:00,19.3,19.3,19.25,19.27,831000.0,13.4884,13.4884,13.4534,13.4674,831000.0
2008-05-29 15:20:00,19.27,19.28,19.25,19.25,1087800.0,13.4674,13.4744,13.4534,13.4534,1087800.0
2008-05-29 15:25:00,19.25,19.27,19.25,19.27,381300.0,13.4534,13.4674,13.4534,13.4674,381300.0
2008-05-29 15:30:00,19.27,19.29,19.27,19.28,617100.0,13.4674,13.4814,13.4674,13.4744,617100.0
2008-05-29 15:35:00,19.28,19.3,19.26,19.3,808200.0,13.4744,13.4884,13.4604,13.4884,808200.0
2008-05-29 15:40:00,19.3,19.32,19.29,19.3,1131300.0,13.4884,13.5024,13.4814,13.4884,1131300.0
2008-05-29 15:45:00,19.3,19.32,19.29,19.3,1198800.0,13.4884,13.5024,13.4814,13.4884,1198800.0
2008-05-29 15:50:00,19.29,19.32,19.29,19.29,1093800.0,13.4814,13.5024,13.4814,13.4814,1093800.0
2008-05-29 15:55:00,19.29,19.32,19.28,19.32,1664700.0,13.4814,13.5024,13.4744,13.5024,1664700.0
2008-05-30 09:30:00,19.3,19.33,19.17,19.2,1029300.0,13.4884,13.5094,13.3975,13.4185,1029300.0
2008-05-30 09:35:00,19.19,19.22,19.17,19.22,881100.0,13.4115,13.4325,13.3975,13.4325,881100.0
2008-05-30 09:40:00,19.22,19.28,19.21,19.24,836100.0,13.4325,13.4744,13.4255,13.4465,836100.0
2008-05-30 09:45:00,19.24,19.3,19.22,19.27,811200.0,13.4465,13.4884,13.4325,13.4674,811200.0
2008-05-30 09:50:00,19.27,19.27,19.21,19.26,782100.0,13.4674,13.4674,13.4255,13.4604,782100.0
2008-05-30 09:55:00,19.26,19.28,19.22,19.24,713400.0,13.4604,13.4744,13.4325,13.4465,713400.0
2008-05-30 10:00:00,19.24,19.26,19.23,19.25,574200.0,13.4465,13.4604,13.4395,13.4534,574200.0
2008-05-30 10:05:00,19.25,19.29,19.25,19.25,635700.0,13.4534,13.4814,13.4534,13.4534,635700.0
2008-05-30 10:10:00,19.25,19.29,19.25,19.28,408300.0,13.4534,13.4814,13.4534,13.4744,408300.0
2008-05-30 10:15:00,19.28,19.3,19.28,19.29,350400.0,13.4744,13.4884,13.4744,13.4814,350400.0
2008-05-30 10:20:00,19.29,19.33,19.29,19.33,642600.0,13.4814,13.5094,13.4814,13.5094,642600.0
2008-05-30 10:25:00,19.33,19.36,19.33,19.36,744600.0,13.5094,13.5303,13.5094,13.5303,744600.0
2008-05-30 10:30:00,19.36,19.36,19.31,19.31,389700.0,13.5303,13.5303,13.4954,13.4954,389700.0
2008-05-30 10:35:00,19.32,19.33,19.31,19.31,223200.0,13.5024,13.5094,13.4954,13.4954,223200.0
2008-05-30 10:40:00,19.31,19.35,19.31,19.33,552600.0,13.4954,13.5233,13.4954,13.5094,552600.0
2008-05-30 10:45:00,19.33,19.34,19.31,19.33,338400.0,13.5094,13.5163,13.4954,13.5094,338400.0
2008-05-30 10:50:00,19.33,19.33,19.27,19.28,314400.0,13.5094,13.5094,13.4674,13.4744,314400.0
2008-05-30 10:55:00,19.28,19.29,19.26,19.28,222900.0,13.4744,13.4814,13.4604,13.4744,222900.0
2008-05-30 11:00:00,19.28,19.31,19.27,19.29,408600.0,13.4744,13.4954,13.4674,13.4814,408600.0
2008-05-30 11:05:00,19.29,19.29,19.27,19.27,238800.0,13.4814,13.4814,13.4674,13.4674,238800.0
2008-05-30 11:10:00,19.28,19.29,19.25,19.25,492600.0,13.4744,13.4814,13.4534,13.4534,492600.0
2008-05-30 11:15:00,19.25,19.27,19.25,19.26,478800.0,13.4534,13.4674,13.4534,13.4604,478800.0
2008-05-30 11:20:00,19.26,19.26,19.25,19.25,209400.0,13.4604,13.4604,13.4534,13.4534,209400.0
2008-05-30 11:25:00,19.25,19.28,19.25,19.26,267600.0,13.4534,13.4744,13.4534,13.4604,267600.0
2008-05-30 11:30:00,19.26,19.28,19.26,19.27,280200.0,13.4604,13.4744,13.4604,13.4674,280200.0
2008-05-30 11:35:00,19.27,19.27,19.26,19.26,238500.0,13.4674,13.4674,13.4604,13.4604,238500.0
2008-05-30 11:40:00,19.26,19.28,19.26,19.27,240600.0,13.4604,13.4744,13.4604,13.4674,240600.0
2008-05-30 11:45:00,19.28,19.28,19.25,19.26,311100.0,13.4744,13.4744,13.4534,13.4604,311100.0
2008-05-30 11:50:00,19.26,19.28,19.25,19.26,299100.0,13.4604,13.4744,13.4534,13.4604,299100.0
2008-05-30 11:55:00,19.26,19.27,19.26,19.27,146100.0,13.4604,13.4674,13.4604,13.4674,146100.0
2008-05-30 12:00:00,19.27,19.27,19.26,19.26,216900.0,13.4674,13.4674,13.4604,13.4604,216900.0
2008-05-30 12:05:00,19.26,19.26,19.25,19.25,283800.0,13.4604,13.4604,13.4534,13.4534,283800.0
2008-05-30 12:10:00,19.25,19.26,19.25,19.25,244800.0,13.4534,13.4604,13.4534,13.4534,244800.0
2008-05-30 12:15:00,19.25,19.25,19.24,19.24,297000.0,13.4534,13.4534,13.4465,13.4465,297000.0
2008-05-30 12:20:00,19.24,19.25,19.23,19.24,358200.0,13.4465,13.4534,13.4395,13.4465,358200.0
2008-05-30 12:25:00,19.24,19.26,19.22,19.26,268500.0,13.4465,13.4604,13.4325,13.4604,268500.0
2008-05-30 12:30:00,19.26,19.3,19.26,19.27,359700.0,13.4604,13.4884,13.4604,13.4674,359700.0
2008-05-30 12:35:00,19.27,19.28,19.26,19.26,229200.0,13.4674,13.4744,13.4604,13.4604,229200.0
2008-05-30 12:40:00,19.26,19.27,19.26,19.27,149700.0,13.4604,13.4674,13.4604,13.4674,149700.0
2008-05-30 12:45:00,19.27,19.29,19.25,19.25,245100.0,13.4674,13.4814,13.4534,13.4534,245100.0
2008-05-30 12:50:00,19.26,19.28,19.26,19.27,220500.0,13.4604,13.4744,13.4604,13.4674,220500.0
2008-05-30 12:55:00,19.27,19.29,19.27,19.29,132600.0,13.4674,13.4814,13.4674,13.4814,132600.0
2008-05-30 13:00:00,19.29,19.29,19.28,19.29,96000.0,13.4814,13.4814,13.4744,13.4814,96000.0
2008-05-30 13:05:00,19.28,19.29,19.27,19.27,162300.0,13.4744,13.4814,13.4674,13.4674,162300.0
2008-05-30 13:10:00,19.27,19.27,19.26,19.26,210900.0,13.4674,13.4674,13.4604,13.4604,210900.0
2008-05-30 13:15:00,19.26,19.26,19.23,19.24,339000.0,13.4604,13.4604,13.4395,13.4465,339000.0
2008-05-30 13:20:00,19.23,19.26,19.23,19.26,232200.0,13.4395,13.4604,13.4395,13.4604,232200.0
2008-05-30 13:25:00,19.26,19.27,19.25,19.26,262800.0,13.4604,13.4674,13.4534,13.4604,262800.0
2008-05-30 13:30:00,19.26,19.26,19.25,19.26,108300.0,13.4604,13.4604,13.4534,13.4604,108300.0
2008-05-30 13:35:00,19.26,19.27,19.25,19.26,195300.0,13.4604,13.4674,13.4534,13.4604,195300.0
2008-05-30 13:40:00,19.26,19.28,19.26,19.28,222300.0,13.4604,13.4744,13.4604,13.4744,222300.0
2008-05-30 13:45:00,19.28,19.3,19.27,19.28,297000.0,13.4744,13.4884,13.4674,13.4744,297000.0
2008-05-30 13:50:00,19.28,19.3,19.26,19.26,386100.0,13.4744,13.4884,13.4604,13.4604,386100.0
2008-05-30 13:55:00,19.26,19.27,19.25,19.26,216000.0,13.4604,13.4674,13.4534,13.4604,216000.0
2008-05-30 14:00:00,19.26,19.27,19.24,19.24,268200.0,13.4604,13.4674,13.4465,13.4465,268200.0
2008-05-30 14:05:00,19.24,19.27,19.24,19.25,313800.0,13.4465,13.4674,13.4465,13.4534,313800.0
2008-05-30 14:10:00,19.25,19.26,19.24,19.26,336600.0,13.4534,13.4604,13.4465,13.4604,336600.0
2008-05-30 14:15:00,19.26,19.26,19.25,19.25,183300.0,13.4604,13.4604,13.4534,13.4534,183300.0
2008-05-30 14:20:00,19.25,19.26,19.25,19.26,251400.0,13.4534,13.4604,13.4534,13.4604,251400.0
2008-05-30 14:25:00,19.26,19.26,19.25,19.26,165900.0,13.4604,13.4604,13.4534,13.4604,165900.0
2008-05-30 14:30:00,19.26,19.28,19.26,19.27,244200.0,13.4604,13.4744,13.4604,13.4674,244200.0
2008-05-30 14:35:00,19.27,19.28,19.25,19.27,549900.0,13.4674,13.4744,13.4534,13.4674,549900.0
2008-05-30 14:40:00,19.27,19.27,19.26,19.27,336600.0,13.4674,13.4674,13.4604,13.4674,336600.0
2008-05-30 14:45:00,19.27,19.27,19.26,19.26,450300.0,13.4674,13.4674,13.4604,13.4604,450300.0
2008-05-30 14:50:00,19.26,19.28,19.26,19.27,399900.0,13.4604,13.4744,13.4604,13.4674,399900.0
2008-05-30 14:55:00,19.28,19.28,19.27,19.27,312000.0,13.4744,13.4744,13.4674,13.4674,312000.0
2008-05-30 15:00:00,19.27,19.3,19.27,19.3,432300.0,13.4674,13.4884,13.4674,13.4884,432300.0
2008-05-30 15:05:00,19.29,19.3,19.28,19.29,476400.0,13.4814,13.4884,13.4744,13.4814,476400.0
2008-05-30 15:10:00,19.29,19.29,19.28,19.29,197400.0,13.4814,13.4814,13.4744,13.4814,197400.0
2008-05-30 15:15:00,19.29,19.29,19.24,19.26,654600.0,13.4814,13.4814,13.4465,13.4604,654600.0
2008-05-30 15:20:00,19.26,19.27,19.25,19.27,453300.0,13.4604,13.4674,13.4534,13.4674,453300.0
2008-05-30 15:25:00,19.27,19.28,19.26,19.28,424500.0,13.4674,13.4744,13.4604,13.4744,424500.0
2008-05-30 15:30:00,19.28,19.29,19.26,19.27,534000.0,13.4744,13.4814,13.4604,13.4674,534000.0
2008-05-30 15:35:00,19.27,19.3,19.26,19.29,606900.0,13.4674,13.4884,13.4604,13.4814,606900.0
2008-05-30 15:40:00,19.29,19.29,19.28,19.28,723900.0,13.4814,13.4814,13.4744,13.4744,723900.0
2008-05-30 15:45:00,19.28,19.3,19.27,19.29,865200.0,13.4744,13.4884,13.4674,13.4814,865200.0
2008-05-30 15:50:00,19.29,19.3,19.25,19.29,948000.0,13.4814,13.4884,13.4534,13.4814,948000.0
2008-05-30 15:55:00,19.29,19.3,19.23,19.23,2044200.0,13.4814,13.4884,13.4395,13.4395,2044200.0
2008-06-02 09:30:00,19.14,19.33,19.14,19.31,1797900.0,13.3766,13.5094,13.3766,13.4954,1797900.0
2008-06-02 09:35:00,19.31,19.31,19.22,19.23,963000.0,13.4954,13.4954,13.4325,13.4395,963000.0
2008-06-02 09:40:00,19.23,19.24,19.16,19.2,931500.0,13.4395,13.4465,13.3905,13.4185,931500.0
2008-06-02 09:45:00,19.2,19.21,19.15,19.21,735900.0,13.4185,13.4255,13.3836,13.4255,735900.0
2008-06-02 09:50:00,19.21,19.21,19.16,19.17,1114800.0,13.4255,13.4255,13.3905,13.3975,1114800.0
2008-06-02 09:55:00,19.17,19.22,19.17,19.19,781500.0,13.3975,13.4325,13.3975,13.4115,781500.0
2008-06-02 10:00:00,19.19,19.31,19.19,19.3,1625400.0,13.4115,13.4954,13.4115,13.4884,1625400.0
2008-06-02 10:05:00,19.3,19.3,19.2,19.21,998400.0,13.4884,13.4884,13.4185,13.4255,998400.0
2008-06-02 10:10:00,19.22,19.23,19.17,19.17,509400.0,13.4325,13.4395,13.3975,13.3975,509400.0
2008-06-02 10:15:00,19.17,19.2,19.17,19.18,555600.0,13.3975,13.4185,13.3975,13.4045,555600.0
2008-06-02 10:20:00,19.18,19.19,19.1,19.1,1221000.0,13.4045,13.4115,13.3486,13.3486,1221000.0
2008-06-02 10:25:00,19.1,19.15,19.08,19.1,715800.0,13.3486,13.3836,13.3346,13.3486,715800.0
2008-06-02 10:30:00,19.1,19.1,19.04,19.07,871500.0,13.3486,13.3486,13.3067,13.3276,871500.0
2008-06-02 10:35:00,19.07,19.1,19.05,19.06,495600.0,13.3276,13.3486,13.3137,13.3207,495600.0
2008-06-02 10:40:00,19.06,19.1,19.06,19.06,409200.0,13.3207,13.3486,13.3207,13.3207,409200.0
2008-06-02 10:45:00,19.07,19.09,19.05,19.09,575400.0,13.3276,13.3416,13.3137,13.3416,575400.0
2008-06-02 10:50:00,19.09,19.1,19.05,19.06,514200.0,13.3416,13.3486,13.3137,13.3207,514200.0
2008-06-02 10:55:00,19.06,19.07,19.03,19.03,410400.0,13.3207,13.3276,13.2997,13.2997,410400.0
2008-06-02 11:00:00,19.03,19.05,19.02,19.02,649800.0,13.2997,13.3137,13.2927,13.2927,649800.0
2008-06-02 11:05:00,19.02,19.03,18.98,19.0,898500.0,13.2927,13.2997,13.2647,13.2787,898500.0
2008-06-02 11:10:00,19.0,19.02,18.99,19.02,892800.0,13.2787,13.2927,13.2717,13.2927,892800.0
2008-06-02 11:15:00,19.02,19.02,18.98,18.98,511500.0,13.2927,13.2927,13.2647,13.2647,511500.0
2008-06-02 11:20:00,18.98,19.0,18.95,18.95,710100.0,13.2647,13.2787,13.2438,13.2438,710100.0
2008-06-02 11:25:00,18.95,18.96,18.93,18.93,537000.0,13.2438,13.2508,13.2298,13.2298,537000.0
2008-06-02 11:30:00,18.93,18.97,18.92,18.94,440700.0,13.2298,13.2578,13.2228,13.2368,440700.0
2008-06-02 11:35:00,18.94,18.95,18.92,18.94,388200.0,13.2368,13.2438,13.2228,13.2368,388200.0
2008-06-02 11:40:00,18.94,18.95,18.93,18.94,225600.0,13.2368,13.2438,13.2298,13.2368,225600.0
2008-06-02 11:45:00,18.94,18.94,18.93,18.94,310200.0,13.2368,13.2368,13.2298,13.2368,310200.0
2008-06-02 11:50:00,18.94,18.96,18.94,18.96,274500.0,13.2368,13.2508,13.2368,13.2508,274500.0
2008-06-02 11:55:00,18.96,18.97,18.95,18.95,526800.0,13.2508,13.2578,13.2438,13.2438,526800.0
2008-06-02 12:00:00,18.95,18.96,18.94,18.94,325800.0,13.2438,13.2508,13.2368,13.2368,325800.0
2008-06-02 12:05:00,18.94,18.95,18.93,18.93,417600.0,13.2368,13.2438,13.2298,13.2298,417600.0
2008-06-02 12:10:00,18.93,18.95,18.93,18.93,279000.0,13.2298,13.2438,13.2298,13.2298,279000.0
2008-06-02 12:15:00,18.93,18.94,18.9,18.91,480300.0,13.2298,13.2368,13.2088,13.2158,480300.0
2008-06-02 12:20:00,18.91,18.92,18.89,18.9,262200.0,13.2158,13.2228,13.2018,13.2088,262200.0
2008-06-02 12:25:00,18.9,18.9,18.87,18.88,357300.0,13.2088,13.2088,13.1879,13.1949,357300.0
2008-06-02 12:30:00,18.88,18.9,18.86,18.86,635100.0,13.1949,13.2088,13.1809,13.1809,635100.0
2008-06-02 12:35:00,18.86,18.89,18.84,18.87,931800.0,13.1809,13.2018,13.1669,13.1879,931800.0
2008-06-02 12:40:00,18.87,18.89,18.85,18.87,670500.0,13.1879,13.2018,13.1739,13.1879,670500.0
2008-06-02 12:45:00,18.87,18.89,18.86,18.89,644400.0,13.1879,13.2018,13.1809,13.2018,644400.0
2008-06-02 12:50:00,18.89,18.92,18.88,18.91,477300.0,13.2018,13.2228,13.1949,13.2158,477300.0
2008-06-02 12:55:00,18.91,18.92,18.9,18.91,382200.0,13.2158,13.2228,13.2088,13.2158,382200.0
2008-06-02 13:00:00,18.91,18.93,18.9,18.93,584700.0,13.2158,13.2298,13.2088,13.2298,584700.0
2008-06-02 13:05:00,18.93,18.93,18.9,18.92,402300.0,13.2298,13.2298,13.2088,13.2228,402300.0
2008-06-02 13:10:00,18.92,18.93,18.92,18.92,459300.0,13.2228,13.2298,13.2228,13.2228,459300.0
2008-06-02 13:15:00,18.92,18.93,18.88,18.91,1271400.0,13.2228,13.2298,13.1949,13.2158,1271400.0
2008-06-02 13:20:00,18.91,18.91,18.9,18.9,836100.0,13.2158,13.2158,13.2088,13.2088,836100.0
2008-06-02 13:25:00,18.9,18.91,18.89,18.9,393300.0,13.2088,13.2158,13.2018,13.2088,393300.0
2008-06-02 13:30:00,18.9,18.9,18.88,18.89,347100.0,13.2088,13.2088,13.1949,13.2018,347100.0
2008-06-02 13:35:00,18.89,18.9,18.88,18.89,507000.0,13.2018,13.2088,13.1949,13.2018,507000.0
2008-06-02 13:40:00,18.89,18.91,18.89,18.89,460200.0,13.2018,13.2158,13.2018,13.2018,460200.0
2008-06-02 13:45:00,18.89,18.91,18.88,18.88,422100.0,13.2018,13.2158,13.1949,13.1949,422100.0
2008-06-02 13:50:00,18.88,18.89,18.88,18.89,176700.0,13.1949,13.2018,13.1949,13.2018,176700.0
2008-06-02 13:55:00,18.89,18.9,18.88,18.9,301500.0,13.2018,13.2088,13.1949,13.2088,301500.0
2008-06-02 14:00:00,18.9,18.91,18.88,18.88,580200.0,13.2088,13.2158,13.1949,13.1949,580200.0
2008-06-02 14:05:00,18.88,18.94,18.88,18.94,747000.0,13.1949,13.2368,13.1949,13.2368,747000.0
2008-06-02 14:10:00,18.94,18.94,18.91,18.92,700500.0,13.2368,13.2368,13.2158,13.2228,700500.0
2008-06-02 14:15:00,18.92,18.93,18.91,18.92,468600.0,13.2228,13.2298,13.2158,13.2228,468600.0
2008-06-02 14:20:00,18.92,18.93,18.91,18.92,422100.0,13.2228,13.2298,13.2158,13.2228,422100.0
2008-06-02 14:25:00,18.92,18.94,18.91,18.93,316500.0,13.2228,13.2368,13.2158,13.2298,316500.0
2008-06-02 14:30:00,18.93,18.94,18.92,18.92,346500.0,13.2298,13.2368,13.2228,13.2228,346500.0
2008-06-02 14:35:00,18.92,18.95,18.92,18.94,292200.0,13.2228,13.2438,13.2228,13.2368,292200.0
2008-06-02 14:40:00,18.94,18.96,18.93,18.95,211500.0,13.2368,13.2508,13.2298,13.2438,211500.0
2008-06-02 14:45:00,18.95,18.98,18.95,18.98,404100.0,13.2438,13.2647,13.2438,13.2647,404100.0
2008-06-02 14:50:00,18.97,18.99,18.97,18.98,422400.0,13.2578,13.2717,13.2578,13.2647,422400.0
2008-06-02 14:55:00,18.98,19.0,18.97,18.99,824100.0,13.2647,13.2787,13.2578,13.2717,824100.0
2008-06-02 15:00:00,18.99,19.0,18.98,18.99,739200.0,13.2717,13.2787,13.2647,13.2717,739200.0
2008-06-02 15:05:00,18.99,18.99,18.97,18.97,695100.0,13.2717,13.2717,13.2578,13.2578,695100.0
2008-06-02 15:10:00,18.97,19.0,18.97,19.0,783900.0,13.2578,13.2787,13.2578,13.2787,783900.0
2008-06-02 15:15:00,19.0,19.02,18.99,19.02,777300.0,13.2787,13.2927,13.2717,13.2927,777300.0
2008-06-02 15:20:00,19.02,19.03,19.01,19.01,822000.0,13.2927,13.2997,13.2857,13.2857,822000.0
2008-06-02 15:25:00,19.01,19.07,19.01,19.04,892200.0,13.2857,13.3276,13.2857,13.3067,892200.0
2008-06-02 15:30:00,19.04,19.06,19.04,19.04,451800.0,13.3067,13.3207,13.3067,13.3067,451800.0
2008-06-02 15:35:00,19.04,19.06,19.03,19.04,609000.0,13.3067,13.3207,13.2997,13.3067,609000.0
2008-06-02 15:40:00,19.04,19.05,19.02,19.05,670500.0,13.3067,13.3137,13.2927,13.3137,670500.0
2008-06-02 15:45:00,19.04,19.08,19.04,19.08,816000.0,13.3067,13.3346,13.3067,13.3346,816000.0
2008-06-02 15:50:00,19.08,19.09,19.07,19.08,942600.0,13.3346,13.3416,13.3276,13.3346,942600.0
2008-06-02 15:55:00,19.08,19.09,19.06,19.07,1167300.0,13.3346,13.3416,13.3207,13.3276,1167300.0
2008-06-03 09:30:00,19.26,19.3,19.13,19.24,1342200.0,13.4604,13.4884,13.3696,13.4465,1342200.0
2008-06-03 09:35:00,19.25,19.25,19.18,19.2,660900.0,13.4534,13.4534,13.4045,13.4185,660900.0
2008-06-03 09:40:00,19.2,19.25,19.2,19.24,906900.0,13.4185,13.4534,13.4185,13.4465,906900.0
2008-06-03 09:45:00,19.24,19.25,19.18,19.23,939300.0,13.4465,13.4534,13.4045,13.4395,939300.0
2008-06-03 09:50:00,19.24,19.24,19.2,19.2,387900.0,13.4465,13.4465,13.4185,13.4185,387900.0
2008-06-03 09:55:00,19.2,19.23,19.17,19.19,613500.0,13.4185,13.4395,13.3975,13.4115,613500.0
2008-06-03 10:00:00,19.19,19.32,19.19,19.29,1188900.0,13.4115,13.5024,13.4115,13.4814,1188900.0
2008-06-03 10:05:00,19.29,19.32,19.28,19.29,795000.0,13.4814,13.5024,13.4744,13.4814,795000.0
2008-06-03 10:10:00,19.29,19.32,19.29,19.3,980700.0,13.4814,13.5024,13.4814,13.4884,980700.0
2008-06-03 10:15:00,19.3,19.31,19.25,19.26,639600.0,13.4884,13.4954,13.4534,13.4604,639600.0
2008-06-03 10:20:00,19.26,19.26,19.22,19.24,492600.0,13.4604,13.4604,13.4325,13.4465,492600.0
2008-06-03 10:25:00,19.24,19.25,19.21,19.22,393600.0,13.4465,13.4534,13.4255,13.4325,393600.0
2008-06-03 10:30:00,19.22,19.22,19.2,19.22,370800.0,13.4325,13.4325,13.4185,13.4325,370800.0
2008-06-03 10:35:00,19.22,19.24,19.22,19.22,313500.0,13.4325,13.4465,13.4325,13.4325,313500.0
2008-06-03 10:40:00,19.22,19.24,19.2,19.2,321600.0,13.4325,13.4465,13.4185,13.4185,321600.0
2008-06-03 10:45:00,19.2,19.22,19.2,19.21,254700.0,13.4185,13.4325,13.4185,13.4255,254700.0
2008-06-03 10:50:00,19.21,19.26,19.21,19.26,400800.0,13.4255,13.4604,13.4255,13.4604,400800.0
2008-06-03 10:55:00,19.26,19.29,19.25,19.27,385200.0,13.4604,13.4814,13.4534,13.4674,385200.0
2008-06-03 11:00:00,19.26,19.29,19.26,19.26,609300.0,13.4604,13.4814,13.4604,13.4604,609300.0
2008-06-03 11:05:00,19.26,19.29,19.24,19.24,339900.0,13.4604,13.4814,13.4465,13.4465,339900.0
2008-06-03 11:10:00,19.24,19.27,19.24,19.27,403200.0,13.4465,13.4674,13.4465,13.4674,403200.0
2008-06-03 11:15:00,19.27,19.3,19.25,19.3,459300.0,13.4674,13.4884,13.4534,13.4884,459300.0
2008-06-03 11:20:00,19.3,19.32,19.29,19.3,525600.0,13.4884,13.5024,13.4814,13.4884,525600.0
2008-06-03 11:25:00,19.31,19.33,19.3,19.33,513900.0,13.4954,13.5094,13.4884,13.5094,513900.0
2008-06-03 11:30:00,19.33,19.33,19.3,19.31,476100.0,13.5094,13.5094,13.4884,13.4954,476100.0
2008-06-03 11:35:00,19.31,19.33,19.3,19.32,406200.0,13.4954,13.5094,13.4884,13.5024,406200.0
2008-06-03 11:40:00,19.33,19.35,19.32,19.35,431100.0,13.5094,13.5233,13.5024,13.5233,431100.0
2008-06-03 11:45:00,19.35,19.35,19.33,19.33,329100.0,13.5233,13.5233,13.5094,13.5094,329100.0
2008-06-03 11:50:00,19.33,19.34,19.32,19.34,483600.0,13.5094,13.5163,13.5024,13.5163,483600.0
2008-06-03 11:55:00,19.34,19.34,19.32,19.33,832500.0,13.5163,13.5163,13.5024,13.5094,832500.0
2008-06-03 12:00:00,19.33,19.34,19.32,19.33,704100.0,13.5094,13.5163,13.5024,13.5094,704100.0
2008-06-03 12:05:00,19.33,19.33,19.3,19.31,626700.0,13.5094,13.5094,13.4884,13.4954,626700.0
2008-06-03 12:10:00,19.3,19.32,19.23,19.31,669300.0,13.4884,13.5024,13.4395,13.4954,669300.0
2008-06-03 12:15:00,19.31,19.33,19.31,19.32,384000.0,13.4954,13.5094,13.4954,13.5024,384000.0
2008-06-03 12:20:00,19.32,19.33,19.3,19.31,661200.0,13.5024,13.5094,13.4884,13.4954,661200.0
2008-06-03 12:25:00,19.31,19.32,19.28,19.29,659400.0,13.4954,13.5024,13.4744,13.4814,659400.0
2008-06-03 12:30:00,19.29,19.3,19.28,19.29,412200.0,13.4814,13.4884,13.4744,13.4814,412200.0
2008-06-03 12:35:00,19.29,19.29,19.28,19.28,222300.0,13.4814,13.4814,13.4744,13.4744,222300.0
2008-06-03 12:40:00,19.28,19.29,19.27,19.27,427800.0,13.4744,13.4814,13.4674,13.4674,427800.0
2008-06-03 12:45:00,19.27,19.28,19.27,19.27,513000.0,13.4674,13.4744,13.4674,13.4674,513000.0
2008-06-03 12:50:00,19.27,19.28,19.27,19.27,230100.0,13.4674,13.4744,13.4674,13.4674,230100.0
2008-06-03 12:55:00,19.27,19.28,19.24,19.26,361500.0,13.4674,13.4744,13.4465,13.4604,361500.0
2008-06-03 13:00:00,19.26,19.27,19.23,19.24,463800.0,13.4604,13.4674,13.4395,13.4465,463800.0
2008-06-03 13:05:00,19.24,19.28,19.23,19.25,520500.0,13.4465,13.4744,13.4395,13.4534,520500.0
2008-06-03 13:10:00,19.25,19.27,19.24,19.27,312300.0,13.4534,13.4674,13.4465,13.4674,312300.0
2008-06-03 13:15:00,19.27,19.3,19.25,19.26,576300.0,13.4674,13.4884,13.4534,13.4604,576300.0
2008-06-03 13:20:00,19.26,19.27,19.25,19.26,319500.0,13.4604,13.4674,13.4534,13.4604,319500.0
2008-06-03 13:25:00,19.26,19.27,19.23,19.24,556800.0,13.4604,13.4674,13.4395,13.4465,556800.0
2008-06-03 13:30:00,19.25,19.25,19.17,19.19,867000.0,13.4534,13.4534,13.3975,13.4115,867000.0
2008-06-03 13:35:00,19.19,19.22,19.17,19.19,627600.0,13.4115,13.4325,13.3975,13.4115,627600.0
2008-06-03 13:40:00,19.19,19.2,19.17,19.18,722400.0,13.4115,13.4185,13.3975,13.4045,722400.0
2008-06-03 13:45:00,19.19,19.19,19.15,19.16,734100.0,13.4115,13.4115,13.3836,13.3905,734100.0
2008-06-03 13:50:00,19.16,19.18,19.13,19.15,579300.0,13.3905,13.4045,13.3696,13.3836,579300.0
2008-06-03 13:55:00,19.15,19.19,19.12,19.18,593400.0,13.3836,13.4115,13.3626,13.4045,593400.0
2008-06-03 14:00:00,19.18,19.18,19.15,19.16,848700.0,13.4045,13.4045,13.3836,13.3905,848700.0
2008-06-03 14:05:00,19.16,19.19,19.13,19.19,786000.0,13.3905,13.4115,13.3696,13.4115,786000.0
2008-06-03 14:10:00,19.19,19.21,19.18,19.2,395700.0,13.4115,13.4255,13.4045,13.4185,395700.0
2008-06-03 14:15:00,19.2,19.22,19.19,19.2,479100.0,13.4185,13.4325,13.4115,13.4185,479100.0
2008-06-03 14:20:00,19.2,19.21,19.17,19.19,461100.0,13.4185,13.4255,13.3975,13.4115,461100.0
2008-06-03 14:25:00,19.19,19.19,19.16,19.17,621900.0,13.4115,13.4115,13.3905,13.3975,621900.0
2008-06-03 14:30:00,19.17,19.19,19.15,19.17,551400.0,13.3975,13.4115,13.3836,13.3975,551400.0
2008-06-03 14:35:00,19.17,19.22,19.15,19.2,577500.0,13.3975,13.4325,13.3836,13.4185,577500.0
2008-06-03 14:40:00,19.2,19.22,19.19,19.22,375000.0,13.4185,13.4325,13.4115,13.4325,375000.0
2008-06-03 14:45:00,19.22,19.23,19.21,19.23,251100.0,13.4325,13.4395,13.4255,13.4395,251100.0
2008-06-03 14:50:00,19.23,19.23,19.2,19.2,465600.0,13.4395,13.4395,13.4185,13.4185,465600.0
2008-06-03 14:55:00,19.2,19.22,19.19,19.22,543600.0,13.4185,13.4325,13.4115,13.4325,543600.0
2008-06-03 15:00:00,19.21,19.26,19.19,19.24,990000.0,13.4255,13.4604,13.4115,13.4465,990000.0
2008-06-03 15:05:00,19.24,19.27,19.23,19.25,1290600.0,13.4465,13.4674,13.4395,13.4534,1290600.0
2008-06-03 15:10:00,19.26,19.26,19.22,19.23,723900.0,13.4604,13.4604,13.4325,13.4395,723900.0
2008-06-03 15:15:00,19.23,19.25,19.23,19.24,532200.0,13.4395,13.4534,13.4395,13.4465,532200.0
2008-06-03 15:20:00,19.24,19.26,19.23,19.25,553200.0,13.4465,13.4604,13.4395,13.4534,553200.0
2008-06-03 15:25:00,19.25,19.29,19.23,19.29,917100.0,13.4534,13.4814,13.4395,13.4814,917100.0
2008-06-03 15:30:00,19.29,19.29,19.25,19.28,742500.0,13.4814,13.4814,13.4534,13.4744,742500.0
2008-06-03 15:35:00,19.28,19.3,19.27,19.29,657300.0,13.4744,13.4884,13.4674,13.4814,657300.0
2008-06-03 15:40:00,19.29,19.31,19.28,19.29,1094700.0,13.4814,13.4954,13.4744,13.4814,1094700.0
2008-06-03 15:45:00,19.29,19.3,19.28,19.28,888600.0,13.4814,13.4884,13.4744,13.4744,888600.0
2008-06-03 15:50:00,19.28,19.3,19.27,19.29,1170300.0,13.4744,13.4884,13.4674,13.4814,1170300.0
2008-06-03 15:55:00,19.29,19.3,19.27,19.27,1352400.0,13.4814,13.4884,13.4674,13.4674,1352400.0
2008-06-04 09:30:00,19.17,19.33,19.14,19.23,656400.0,13.3975,13.5094,13.3766,13.4395,656400.0
2008-06-04 09:35:00,19.23,19.26,19.2,19.22,380400.0,13.4395,13.4604,13.4185,13.4325,380400.0
2008-06-04 09:40:00,19.22,19.24,19.21,19.23,582600.0,13.4325,13.4465,13.4255,13.4395,582600.0
2008-06-04 09:45:00,19.23,19.23,19.21,19.23,569100.0,13.4395,13.4395,13.4255,13.4395,569100.0
2008-06-04 09:50:00,19.23,19.23,19.19,19.2,538500.0,13.4395,13.4395,13.4115,13.4185,538500.0
2008-06-04 09:55:00,19.2,19.21,19.17,19.18,441300.0,13.4185,13.4255,13.3975,13.4045,441300.0
2008-06-04 10:00:00,19.18,19.21,19.16,19.2,984900.0,13.4045,13.4255,13.3905,13.4185,984900.0
2008-06-04 10:05:00,19.2,19.2,19.15,19.19,662400.0,13.4185,13.4185,13.3836,13.4115,662400.0
2008-06-04 10:10:00,19.19,19.22,19.17,19.22,559500.0,13.4115,13.4325,13.3975,13.4325,559500.0
2008-06-04 10:15:00,19.22,19.23,19.19,19.22,397200.0,13.4325,13.4395,13.4115,13.4325,397200.0
2008-06-04 10:20:00,19.22,19.23,19.2,19.23,567900.0,13.4325,13.4395,13.4185,13.4395,567900.0
2008-06-04 10:25:00,19.23,19.26,19.22,19.24,448200.0,13.4395,13.4604,13.4325,13.4465,448200.0
2008-06-04 10:30:00,19.24,19.26,19.22,19.22,430500.0,13.4465,13.4604,13.4325,13.4325,430500.0
2008-06-04 10:35:00,19.22,19.28,19.18,19.23,1311600.0,13.4325,13.4744,13.4045,13.4395,1311600.0
2008-06-04 10:40:00,19.23,19.26,19.22,19.25,812400.0,13.4395,13.4604,13.4325,13.4534,812400.0
2008-06-04 10:45:00,19.25,19.26,19.24,19.24,544500.0,13.4534,13.4604,13.4465,13.4465,544500.0
2008-06-04 10:50:00,19.24,19.26,19.24,19.26,415500.0,13.4465,13.4604,13.4465,13.4604,415500.0
2008-06-04 10:55:00,19.26,19.31,19.26,19.3,868500.0,13.4604,13.4954,13.4604,13.4884,868500.0
2008-06-04 11:00:00,19.3,19.33,19.29,19.32,689400.0,13.4884,13.5094,13.4814,13.5024,689400.0
2008-06-04 11:05:00,19.32,19.33,19.31,19.33,609900.0,13.5024,13.5094,13.4954,13.5094,609900.0
2008-06-04 11:10:00,19.33,19.33,19.32,19.32,448500.0,13.5094,13.5094,13.5024,13.5024,448500.0
2008-06-04 11:15:00,19.32,19.33,19.3,19.3,523500.0,13.5024,13.5094,13.4884,13.4884,523500.0
2008-06-04 11:20:00,19.3,19.32,19.29,19.31,545100.0,13.4884,13.5024,13.4814,13.4954,545100.0
2008-06-04 11:25:00,19.32,19.33,19.31,19.33,366900.0,13.5024,13.5094,13.4954,13.5094,366900.0
2008-06-04 11:30:00,19.33,19.34,19.3,19.31,353400.0,13.5094,13.5163,13.4884,13.4954,353400.0
2008-06-04 11:35:00,19.31,19.33,19.3,19.32,247800.0,13.4954,13.5094,13.4884,13.5024,247800.0
2008-06-04 11:40:00,19.32,19.32,19.28,19.28,263100.0,13.5024,13.5024,13.4744,13.4744,263100.0
2008-06-04 11:45:00,19.28,19.29,19.26,19.28,473400.0,13.4744,13.4814,13.4604,13.4744,473400.0
2008-06-04 11:50:00,19.28,19.28,19.25,19.28,413700.0,13.4744,13.4744,13.4534,13.4744,413700.0
2008-06-04 11:55:00,19.28,19.29,19.26,19.26,370500.0,13.4744,13.4814,13.4604,13.4604,370500.0
2008-06-04 12:00:00,19.26,19.26,19.24,19.24,336900.0,13.4604,13.4604,13.4465,13.4465,336900.0
2008-06-04 12:05:00,19.24,19.24,19.22,19.23,284400.0,13.4465,13.4465,13.4325,13.4395,284400.0
2008-06-04 12:10:00,19.24,19.24,19.22,19.24,387900.0,13.4465,13.4465,13.4325,13.4465,387900.0
2008-06-04 12:15:00,19.24,19.25,19.23,19.25,206400.0,13.4465,13.4534,13.4395,13.4534,206400.0
2008-06-04 12:20:00,19.25,19.3,19.24,19.26,737400.0,13.4534,13.4884,13.4465,13.4604,737400.0
2008-06-04 12:25:00,19.25,19.26,19.24,19.24,525000.0,13.4534,13.4604,13.4465,13.4465,525000.0
2008-06-04 12:30:00,19.25,19.25,19.23,19.23,292800.0,13.4534,13.4534,13.4395,13.4395,292800.0
2008-06-04 12:35:00,19.23,19.25,19.19,19.21,507300.0,13.4395,13.4534,13.4115,13.4255,507300.0
2008-06-04 12:40:00,19.21,19.22,19.18,19.19,673200.0,13.4255,13.4325,13.4045,13.4115,673200.0
2008-06-04 12:45:00,19.19,19.21,19.18,19.19,335700.0,13.4115,13.4255,13.4045,13.4115,335700.0
2008-06-04 12:50:00,19.19,19.21,19.17,19.18,381600.0,13.4115,13.4255,13.3975,13.4045,381600.0
2008-06-04 12:55:00,19.19,19.19,19.14,19.14,623100.0,13.4115,13.4115,13.3766,13.3766,623100.0
2008-06-04 13:00:00,19.15,19.18,19.14,19.17,433800.0,13.3836,13.4045,13.3766,13.3975,433800.0
2008-06-04 13:05:00,19.17,19.17,19.11,19.13,603900.0,13.3975,13.3975,13.3556,13.3696,603900.0
2008-06-04 13:10:00,19.13,19.17,19.13,19.15,409500.0,13.3696,13.3975,13.3696,13.3836,409500.0
2008-06-04 13:15:00,19.15,19.16,19.14,19.14,286200.0,13.3836,13.3905,13.3766,13.3766,286200.0
2008-06-04 13:20:00,19.14,19.16,19.14,19.16,359400.0,13.3766,13.3905,13.3766,13.3905,359400.0
2008-06-04 13:25:00,19.16,19.18,19.15,19.16,310800.0,13.3905,13.4045,13.3836,13.3905,310800.0
2008-06-04 13:30:00,19.16,19.2,19.15,19.2,356400.0,13.3905,13.4185,13.3836,13.4185,356400.0
2008-06-04 13:35:00,19.2,19.22,19.2,19.21,378000.0,13.4185,13.4325,13.4185,13.4255,378000.0
2008-06-04 13:40:00,19.21,19.24,19.21,19.23,351900.0,13.4255,13.4465,13.4255,13.4395,351900.0
2008-06-04 13:45:00,19.23,19.23,19.22,19.23,266700.0,13.4395,13.4395,13.4325,13.4395,266700.0
2008-06-04 13:50:00,19.23,19.26,19.22,19.23,420900.0,13.4395,13.4604,13.4325,13.4395,420900.0
2008-06-04 13:55:00,19.23,19.25,19.23,19.24,241800.0,13.4395,13.4534,13.4395,13.4465,241800.0
2008-06-04 14:00:00,19.24,19.24,19.22,19.23,342000.0,13.4465,13.4465,13.4325,13.4395,342000.0
2008-06-04 14:05:00,19.23,19.23,19.2,19.2,313200.0,13.4395,13.4395,13.4185,13.4185,313200.0
2008-06-04 14:10:00,19.2,19.22,19.15,19.17,549000.0,13.4185,13.4325,13.3836,13.3975,549000.0
2008-06-04 14:15:00,19.17,19.18,19.13,19.14,522600.0,13.3975,13.4045,13.3696,13.3766,522600.0
2008-06-04 14:20:00,19.14,19.17,19.12,19.17,482400.0,13.3766,13.3975,13.3626,13.3975,482400.0
2008-06-04 14:25:00,19.17,19.18,19.15,19.16,570900.0,13.3975,13.4045,13.3836,13.3905,570900.0
2008-06-04 14:30:00,19.16,19.2,19.14,19.19,334800.0,13.3905,13.4185,13.3766,13.4115,334800.0
2008-06-04 14:35:00,19.19,19.22,19.18,19.21,406200.0,13.4115,13.4325,13.4045,13.4255,406200.0
2008-06-04 14:40:00,19.22,19.22,19.19,19.2,292200.0,13.4325,13.4325,13.4115,13.4185,292200.0
2008-06-04 14:45:00,19.2,19.2,19.15,19.18,876600.0,13.4185,13.4185,13.3836,13.4045,876600.0
2008-06-04 14:50:00,19.18,19.21,19.16,19.16,633300.0,13.4045,13.4255,13.3905,13.3905,633300.0
2008-06-04 14:55:00,19.17,19.17,19.14,19.14,576600.0,13.3975,13.3975,13.3766,13.3766,576600.0
2008-06-04 15:00:00,19.14,19.16,19.13,19.14,501900.0,13.3766,13.3905,13.3696,13.3766,501900.0
2008-06-04 15:05:00,19.14,19.18,19.13,19.17,522000.0,13.3766,13.4045,13.3696,13.3975,522000.0
2008-06-04 15:10:00,19.18,19.18,19.15,19.17,709500.0,13.4045,13.4045,13.3836,13.3975,709500.0
2008-06-04 15:15:00,19.17,19.23,19.16,19.22,1001100.0,13.3975,13.4395,13.3905,13.4325,1001100.0
2008-06-04 15:20:00,19.22,19.23,19.19,19.23,765000.0,13.4325,13.4395,13.4115,13.4395,765000.0
2008-06-04 15:25:00,19.23,19.25,19.22,19.23,786000.0,13.4395,13.4534,13.4325,13.4395,786000.0
2008-06-04 15:30:00,19.23,19.23,19.2,19.21,744900.0,13.4395,13.4395,13.4185,13.4255,744900.0
2008-06-04 15:35:00,19.21,19.23,19.21,19.21,372000.0,13.4255,13.4395,13.4255,13.4255,372000.0
2008-06-04 15:40:00,19.21,19.22,19.17,19.19,885000.0,13.4255,13.4325,13.3975,13.4115,885000.0
2008-06-04 15:45:00,19.19,19.28,19.19,19.25,1546200.0,13.4115,13.4744,13.4115,13.4534,1546200.0
2008-06-04 15:50:00,19.25,19.27,19.23,19.24,994800.0,13.4534,13.4674,13.4395,13.4465,994800.0
2008-06-04 15:55:00,19.25,19.26,19.23,19.23,967800.0,13.4534,13.4604,13.4395,13.4395,967800.0
2008-06-05 09:30:00,19.49,19.67,19.47,19.64,5554200.0,13.6212,13.747,13.6072,13.726,5554200.0
2008-06-05 09:35:00,19.64,19.72,19.62,19.71,3848400.0,13.726,13.7819,13.712,13.7749,3848400.0
2008-06-05 09:40:00,19.72,19.81,19.7,19.78,3761700.0,13.7819,13.8448,13.7679,13.8239,3761700.0
2008-06-05 09:45:00,19.78,19.83,19.78,19.8,2915400.0,13.8239,13.8588,13.8239,13.8378,2915400.0
2008-06-05 09:50:00,19.8,19.92,19.8,19.89,4047900.0,13.8378,13.9217,13.8378,13.9007,4047900.0
2008-06-05 09:55:00,19.89,19.9,19.85,19.9,2191200.0,13.9007,13.9077,13.8728,13.9077,2191200.0
2008-06-05 10:00:00,19.9,19.9,19.82,19.83,2167200.0,13.9077,13.9077,13.8518,13.8588,2167200.0
2008-06-05 10:05:00,19.83,19.9,19.81,19.85,2583300.0,13.8588,13.9077,13.8448,13.8728,2583300.0
2008-06-05 10:10:00,19.85,19.89,19.84,19.88,1319100.0,13.8728,13.9007,13.8658,13.8937,1319100.0
2008-06-05 10:15:00,19.88,19.96,19.87,19.96,2703600.0,13.8937,13.9497,13.8868,13.9497,2703600.0
2008-06-05 10:20:00,19.96,19.96,19.92,19.92,1887000.0,13.9497,13.9497,13.9217,13.9217,1887000.0
2008-06-05 10:25:00,19.92,19.93,19.88,19.9,2562300.0,13.9217,13.9287,13.8937,13.9077,2562300.0
2008-06-05 10:30:00,19.9,19.92,19.89,19.9,2496000.0,13.9077,13.9217,13.9007,13.9077,2496000.0
2008-06-05 10:35:00,19.9,19.9,19.85,19.88,1512300.0,13.9077,13.9077,13.8728,13.8937,1512300.0
2008-06-05 10:40:00,19.88,19.89,19.86,19.87,1306200.0,13.8937,13.9007,13.8798,13.8868,1306200.0
2008-06-05 10:45:00,19.87,19.91,19.86,19.91,1590300.0,13.8868,13.9147,13.8798,13.9147,1590300.0
2008-06-05 10:50:00,19.91,19.93,19.87,19.9,1078500.0,13.9147,13.9287,13.8868,13.9077,1078500.0
2008-06-05 10:55:00,19.9,19.9,19.88,19.89,1337100.0,13.9077,13.9077,13.8937,13.9007,1337100.0
2008-06-05 11:00:00,19.89,19.91,19.89,19.89,1189800.0,13.9007,13.9147,13.9007,13.9007,1189800.0
2008-06-05 11:05:00,19.9,19.91,19.87,19.9,1193100.0,13.9077,13.9147,13.8868,13.9077,1193100.0
2008-06-05 11:10:00,19.9,19.91,19.89,19.9,671100.0,13.9077,13.9147,13.9007,13.9077,671100.0
2008-06-05 11:15:00,19.9,19.91,19.89,19.91,1008300.0,13.9077,13.9147,13.9007,13.9147,1008300.0
2008-06-05 11:20:00,19.91,19.92,19.9,19.91,925800.0,13.9147,13.9217,13.9077,13.9147,925800.0
2008-06-05 11:25:00,19.91,19.95,19.91,19.95,1518300.0,13.9147,13.9427,13.9147,13.9427,1518300.0
2008-06-05 11:30:00,19.95,19.97,19.92,19.92,1827000.0,13.9427,13.9566,13.9217,13.9217,1827000.0
2008-06-05 11:35:00,19.92,19.93,19.9,19.91,1090500.0,13.9217,13.9287,13.9077,13.9147,1090500.0
2008-06-05 11:40:00,19.91,19.92,19.88,19.89,856200.0,13.9147,13.9217,13.8937,13.9007,856200.0
2008-06-05 11:45:00,19.89,19.92,19.89,19.9,813900.0,13.9007,13.9217,13.9007,13.9077,813900.0
2008-06-05 11:50:00,19.9,19.91,19.88,19.88,646200.0,13.9077,13.9147,13.8937,13.8937,646200.0
2008-06-05 11:55:00,19.88,19.88,19.85,19.87,692700.0,13.8937,13.8937,13.8728,13.8868,692700.0
2008-06-05 12:00:00,19.87,19.89,19.85,19.89,1025400.0,13.8868,13.9007,13.8728,13.9007,1025400.0
2008-06-05 12:05:00,19.89,19.89,19.87,19.87,506400.0,13.9007,13.9007,13.8868,13.8868,506400.0
2008-06-05 12:10:00,19.88,19.88,19.85,19.87,768600.0,13.8937,13.8937,13.8728,13.8868,768600.0
2008-06-05 12:15:00,19.87,19.88,19.85,19.87,603900.0,13.8868,13.8937,13.8728,13.8868,603900.0
2008-06-05 12:20:00,19.88,19.92,19.87,19.91,660600.0,13.8937,13.9217,13.8868,13.9147,660600.0
2008-06-05 12:25:00,19.91,19.93,19.9,19.91,739500.0,13.9147,13.9287,13.9077,13.9147,739500.0
2008-06-05 12:30:00,19.9,19.93,19.9,19.93,959100.0,13.9077,13.9287,13.9077,13.9287,959100.0
2008-06-05 12:35:00,19.93,19.94,19.91,19.93,1200300.0,13.9287,13.9357,13.9147,13.9287,1200300.0
2008-06-05 12:40:00,19.93,19.93,19.91,19.91,817800.0,13.9287,13.9287,13.9147,13.9147,817800.0
2008-06-05 12:45:00,19.91,19.91,19.89,19.9,486000.0,13.9147,13.9147,13.9007,13.9077,486000.0
2008-06-05 12:50:00,19.9,19.9,19.87,19.88,574800.0,13.9077,13.9077,13.8868,13.8937,574800.0
2008-06-05 12:55:00,19.88,19.9,19.88,19.9,420300.0,13.8937,13.9077,13.8937,13.9077,420300.0
2008-06-05 13:00:00,19.9,19.92,19.87,19.87,736500.0,13.9077,13.9217,13.8868,13.8868,736500.0
2008-06-05 13:05:00,19.87,19.9,19.87,19.88,518100.0,13.8868,13.9077,13.8868,13.8937,518100.0
2008-06-05 13:10:00,19.88,19.89,19.87,19.87,444300.0,13.8937,13.9007,13.8868,13.8868,444300.0
2008-06-05 13:15:00,19.87,19.89,19.87,19.88,379500.0,13.8868,13.9007,13.8868,13.8937,379500.0
2008-06-05 13:20:00,19.87,19.88,19.85,19.86,594600.0,13.8868,13.8937,13.8728,13.8798,594600.0
2008-06-05 13:25:00,19.86,19.88,19.85,19.86,760800.0,13.8798,13.8937,13.8728,13.8798,760800.0
2008-06-05 13:30:00,19.86,19.87,19.86,19.87,629700.0,13.8798,13.8868,13.8798,13.8868,629700.0
2008-06-05 13:35:00,19.86,19.87,19.86,19.87,345600.0,13.8798,13.8868,13.8798,13.8868,345600.0
2008-06-05 13:40:00,19.86,19.9,19.86,19.89,573900.0,13.8798,13.9077,13.8798,13.9007,573900.0
2008-06-05 13:45:00,19.89,19.89,19.85,19.87,729000.0,13.9007,13.9007,13.8728,13.8868,729000.0
2008-06-05 13:50:00,19.87,19.89,19.87,19.87,678000.0,13.8868,13.9007,13.8868,13.8868,678000.0
2008-06-05 13:55:00,19.87,19.88,19.87,19.88,519600.0,13.8868,13.8937,13.8868,13.8937,519600.0
2008-06-05 14:00:00,19.88,19.89,19.87,19.87,1107600.0,13.8937,13.9007,13.8868,13.8868,1107600.0
2008-06-05 14:05:00,19.87,19.88,19.85,19.86,801900.0,13.8868,13.8937,13.8728,13.8798,801900.0
2008-06-05 14:10:00,19.86,19.87,19.84,19.84,860100.0,13.8798,13.8868,13.8658,13.8658,860100.0
2008-06-05 14:15:00,19.84,19.85,19.83,19.84,405600.0,13.8658,13.8728,13.8588,13.8658,405600.0
2008-06-05 14:20:00,19.84,19.84,19.77,19.79,1609200.0,13.8658,13.8658,13.8169,13.8308,1609200.0
2008-06-05 14:25:00,19.79,19.86,19.79,19.84,1250400.0,13.8308,13.8798,13.8308,13.8658,1250400.0
2008-06-05 14:30:00,19.84,19.85,19.81,19.81,778200.0,13.8658,13.8728,13.8448,13.8448,778200.0
2008-06-05 14:35:00,19.81,19.85,19.81,19.84,562500.0,13.8448,13.8728,13.8448,13.8658,562500.0
2008-06-05 14:40:00,19.84,19.85,19.78,19.79,1016700.0,13.8658,13.8728,13.8239,13.8308,1016700.0
2008-06-05 14:45:00,19.79,19.81,19.78,19.79,587400.0,13.8308,13.8448,13.8239,13.8308,587400.0
2008-06-05 14:50:00,19.79,19.84,19.79,19.82,795300.0,13.8308,13.8658,13.8308,13.8518,795300.0
2008-06-05 14:55:00,19.82,19.85,19.81,19.82,939900.0,13.8518,13.8728,13.8448,13.8518,939900.0
2008-06-05 15:00:00,19.81,19.82,19.8,19.8,456900.0,13.8448,13.8518,13.8378,13.8378,456900.0
2008-06-05 15:05:00,19.8,19.85,19.8,19.84,783900.0,13.8378,13.8728,13.8378,13.8658,783900.0
2008-06-05 15:10:00,19.84,19.85,19.82,19.83,1144800.0,13.8658,13.8728,13.8518,13.8588,1144800.0
2008-06-05 15:15:00,19.83,19.83,19.82,19.83,522000.0,13.8588,13.8588,13.8518,13.8588,522000.0
2008-06-05 15:20:00,19.82,19.87,19.82,19.83,1260600.0,13.8518,13.8868,13.8518,13.8588,1260600.0
2008-06-05 15:25:00,19.83,19.87,19.83,19.86,978600.0,13.8588,13.8868,13.8588,13.8798,978600.0
2008-06-05 15:30:00,19.86,19.88,19.85,19.88,1178100.0,13.8798,13.8937,13.8728,13.8937,1178100.0
2008-06-05 15:35:00,19.88,19.92,19.87,19.91,1619400.0,13.8937,13.9217,13.8868,13.9147,1619400.0
2008-06-05 15:40:00,19.91,19.92,19.88,19.89,1297200.0,13.9147,13.9217,13.8937,13.9007,1297200.0
2008-06-05 15:45:00,19.89,19.92,19.89,19.91,1626600.0,13.9007,13.9217,13.9007,13.9147,1626600.0
2008-06-05 15:50:00,19.91,19.94,19.91,19.91,2199900.0,13.9147,13.9357,13.9147,13.9147,2199900.0
2008-06-05 15:55:00,19.92,19.94,19.91,19.93,2823000.0,13.9217,13.9357,13.9147,13.9287,2823000.0
2008-06-06 09:30:00,19.77,19.78,19.7,19.72,1798800.0,13.8169,13.8239,13.7679,13.7819,1798800.0
2008-06-06 09:35:00,19.72,19.85,19.71,19.83,1662300.0,13.7819,13.8728,13.7749,13.8588,1662300.0
2008-06-06 09:40:00,19.83,19.86,19.8,19.84,1245600.0,13.8588,13.8798,13.8378,13.8658,1245600.0
2008-06-06 09:45:00,19.84,19.85,19.79,19.79,990900.0,13.8658,13.8728,13.8308,13.8308,990900.0
2008-06-06 09:50:00,19.79,19.85,19.76,19.84,1354800.0,13.8308,13.8728,13.8099,13.8658,1354800.0
2008-06-06 09:55:00,19.84,19.85,19.8,19.82,948300.0,13.8658,13.8728,13.8378,13.8518,948300.0
2008-06-06 10:00:00,19.82,19.83,19.74,19.76,1215900.0,13.8518,13.8588,13.7959,13.8099,1215900.0
2008-06-06 10:05:00,19.77,19.79,19.73,19.76,1473000.0,13.8169,13.8308,13.7889,13.8099,1473000.0
2008-06-06 10:10:00,19.76,19.76,19.72,19.74,1038300.0,13.8099,13.8099,13.7819,13.7959,1038300.0
2008-06-06 10:15:00,19.74,19.82,19.71,19.81,1105500.0,13.7959,13.8518,13.7749,13.8448,1105500.0
2008-06-06 10:20:00,19.81,19.81,19.78,19.81,797100.0,13.8448,13.8448,13.8239,13.8448,797100.0
2008-06-06 10:25:00,19.81,19.82,19.78,19.79,1244100.0,13.8448,13.8518,13.8239,13.8308,1244100.0
2008-06-06 10:30:00,19.79,19.79,19.75,19.76,871500.0,13.8308,13.8308,13.8029,13.8099,871500.0
2008-06-06 10:35:00,19.76,19.76,19.68,19.69,1310700.0,13.8099,13.8099,13.754,13.761,1310700.0
2008-06-06 10:40:00,19.69,19.7,19.67,19.68,698400.0,13.761,13.7679,13.747,13.754,698400.0
2008-06-06 10:45:00,19.68,19.71,19.68,19.7,553200.0,13.754,13.7749,13.754,13.7679,553200.0
2008-06-06 10:50:00,19.7,19.7,19.61,19.66,1240800.0,13.7679,13.7679,13.705,13.74,1240800.0
2008-06-06 10:55:00,19.66,19.67,19.6,19.62,918300.0,13.74,13.747,13.6981,13.712,918300.0
2008-06-06 11:00:00,19.62,19.64,19.61,19.62,625500.0,13.712,13.726,13.705,13.712,625500.0
2008-06-06 11:05:00,19.62,19.62,19.55,19.61,1090500.0,13.712,13.712,13.6631,13.705,1090500.0
2008-06-06 11:10:00,19.61,19.63,19.59,19.6,666300.0,13.705,13.719,13.6911,13.6981,666300.0
2008-06-06 11:15:00,19.6,19.62,19.58,19.6,735600.0,13.6981,13.712,13.6841,13.6981,735600.0
2008-06-06 11:20:00,19.6,19.61,19.58,19.59,525300.0,13.6981,13.705,13.6841,13.6911,525300.0
2008-06-06 11:25:00,19.59,19.6,19.55,19.56,751800.0,13.6911,13.6981,13.6631,13.6701,751800.0
2008-06-06 11:30:00,19.56,19.6,19.55,19.6,615300.0,13.6701,13.6981,13.6631,13.6981,615300.0
2008-06-06 11:35:00,19.6,19.69,19.59,19.65,864000.0,13.6981,13.761,13.6911,13.733,864000.0
2008-06-06 11:40:00,19.65,19.65,19.61,19.61,695100.0,13.733,13.733,13.705,13.705,695100.0
2008-06-06 11:45:00,19.61,19.64,19.6,19.6,466500.0,13.705,13.726,13.6981,13.6981,466500.0
2008-06-06 11:50:00,19.6,19.63,19.6,19.63,272100.0,13.6981,13.719,13.6981,13.719,272100.0
2008-06-06 11:55:00,19.63,19.64,19.62,19.63,427200.0,13.719,13.726,13.712,13.719,427200.0
2008-06-06 12:00:00,19.63,19.63,19.6,19.61,377400.0,13.719,13.719,13.6981,13.705,377400.0
2008-06-06 12:05:00,19.6,19.62,19.59,19.6,720600.0,13.6981,13.712,13.6911,13.6981,720600.0
2008-06-06 12:10:00,19.6,19.64,19.6,19.62,487800.0,13.6981,13.726,13.6981,13.712,487800.0
2008-06-06 12:15:00,19.62,19.65,19.62,19.64,531600.0,13.712,13.733,13.712,13.726,531600.0
2008-06-06 12:20:00,19.64,19.64,19.61,19.61,364500.0,13.726,13.726,13.705,13.705,364500.0
2008-06-06 12:25:00,19.61,19.61,19.58,19.6,597900.0,13.705,13.705,13.6841,13.6981,597900.0
2008-06-06 12:30:00,19.6,19.62,19.59,19.6,366600.0,13.6981,13.712,13.6911,13.6981,366600.0
2008-06-06 12:35:00,19.6,19.63,19.58,19.61,435900.0,13.6981,13.719,13.6841,13.705,435900.0
2008-06-06 12:40:00,19.61,19.62,19.6,19.62,376200.0,13.705,13.712,13.6981,13.712,376200.0
2008-06-06 12:45:00,19.62,19.62,19.57,19.57,1227900.0,13.712,13.712,13.6771,13.6771,1227900.0
2008-06-06 12:50:00,19.57,19.57,19.55,19.57,470400.0,13.6771,13.6771,13.6631,13.6771,470400.0
2008-06-06 12:55:00,19.57,19.6,19.56,19.6,456900.0,13.6771,13.6981,13.6701,13.6981,456900.0
2008-06-06 13:00:00,19.59,19.6,19.55,19.55,1074300.0,13.6911,13.6981,13.6631,13.6631,1074300.0
2008-06-06 13:05:00,19.55,19.57,19.54,19.55,409800.0,13.6631,13.6771,13.6561,13.6631,409800.0
2008-06-06 13:10:00,19.55,19.58,19.54,19.55,424200.0,13.6631,13.6841,13.6561,13.6631,424200.0
2008-06-06 13:15:00,19.55,19.56,19.48,19.5,1025400.0,13.6631,13.6701,13.6142,13.6282,1025400.0
2008-06-06 13:20:00,19.5,19.56,19.49,19.55,1033500.0,13.6282,13.6701,13.6212,13.6631,1033500.0
2008-06-06 13:25:00,19.55,19.56,19.52,19.53,555600.0,13.6631,13.6701,13.6421,13.6491,555600.0
2008-06-06 13:30:00,19.53,19.55,19.52,19.54,360600.0,13.6491,13.6631,13.6421,13.6561,360600.0
2008-06-06 13:35:00,19.54,19.59,19.53,19.55,678000.0,13.6561,13.6911,13.6491,13.6631,678000.0
2008-06-06 13:40:00,19.55,19.57,19.54,19.56,348900.0,13.6631,13.6771,13.6561,13.6701,348900.0
2008-06-06 13:45:00,19.56,19.61,19.56,19.6,575400.0,13.6701,13.705,13.6701,13.6981,575400.0
2008-06-06 13:50:00,19.6,19.6,19.53,19.55,768000.0,13.6981,13.6981,13.6491,13.6631,768000.0
2008-06-06 13:55:00,19.55,19.56,19.54,19.55,406200.0,13.6631,13.6701,13.6561,13.6631,406200.0
2008-06-06 14:00:00,19.55,19.56,19.53,19.54,638700.0,13.6631,13.6701,13.6491,13.6561,638700.0
2008-06-06 14:05:00,19.54,19.55,19.51,19.52,675600.0,13.6561,13.6631,13.6352,13.6421,675600.0
2008-06-06 14:10:00,19.52,19.54,19.48,19.48,787800.0,13.6421,13.6561,13.6142,13.6142,787800.0
2008-06-06 14:15:00,19.48,19.52,19.45,19.51,1140000.0,13.6142,13.6421,13.5932,13.6352,1140000.0
2008-06-06 14:20:00,19.51,19.52,19.48,19.49,756300.0,13.6352,13.6421,13.6142,13.6212,756300.0
2008-06-06 14:25:00,19.5,19.5,19.47,19.49,723600.0,13.6282,13.6282,13.6072,13.6212,723600.0
2008-06-06 14:30:00,19.49,19.52,19.49,19.49,445200.0,13.6212,13.6421,13.6212,13.6212,445200.0
2008-06-06 14:35:00,19.49,19.49,19.47,19.48,435300.0,13.6212,13.6212,13.6072,13.6142,435300.0
2008-06-06 14:40:00,19.48,19.55,19.47,19.54,563700.0,13.6142,13.6631,13.6072,13.6561,563700.0
2008-06-06 14:45:00,19.54,19.55,19.5,19.51,393000.0,13.6561,13.6631,13.6282,13.6352,393000.0
2008-06-06 14:50:00,19.51,19.52,19.48,19.49,844500.0,13.6352,13.6421,13.6142,13.6212,844500.0
2008-06-06 14:55:00,19.49,19.52,19.48,19.49,538500.0,13.6212,13.6421,13.6142,13.6212,538500.0
2008-06-06 15:00:00,19.5,19.55,19.49,19.55,534900.0,13.6282,13.6631,13.6212,13.6631,534900.0
2008-06-06 15:05:00,19.54,19.59,19.54,19.59,584100.0,13.6561,13.6911,13.6561,13.6911,584100.0
2008-06-06 15:10:00,19.59,19.62,19.56,19.57,786900.0,13.6911,13.712,13.6701,13.6771,786900.0
2008-06-06 15:15:00,19.57,19.61,19.54,19.58,1783200.0,13.6771,13.705,13.6561,13.6841,1783200.0
2008-06-06 15:20:00,19.58,19.59,19.53,19.54,1014900.0,13.6841,13.6911,13.6491,13.6561,1014900.0
2008-06-06 15:25:00,19.54,19.55,19.5,19.54,1339500.0,13.6561,13.6631,13.6282,13.6561,1339500.0
2008-06-06 15:30:00,19.53,19.54,19.47,19.48,943200.0,13.6491,13.6561,13.6072,13.6142,943200.0
2008-06-06 15:35:00,19.48,19.52,19.46,19.48,1164900.0,13.6142,13.6421,13.6002,13.6142,1164900.0
2008-06-06 15:40:00,19.49,19.51,19.46,19.5,1429800.0,13.6212,13.6352,13.6002,13.6282,1429800.0
2008-06-06 15:45:00,19.5,19.53,19.46,19.47,1478700.0,13.6282,13.6491,13.6002,13.6072,1478700.0
2008-06-06 15:50:00,19.46,19.51,19.44,19.51,1553700.0,13.6002,13.6352,13.5862,13.6352,1553700.0
2008-06-06 15:55:00,19.51,19.51,19.46,19.46,2068800.0,13.6352,13.6352,13.6002,13.6002,2068800.0
2008-06-09 09:30:00,19.66,19.66,19.48,19.48,1212000.0,13.74,13.74,13.6142,13.6142,1212000.0
2008-06-09 09:35:00,19.49,19.61,19.48,19.61,666300.0,13.6212,13.705,13.6142,13.705,666300.0
2008-06-09 09:40:00,19.61,19.65,19.56,19.64,1034400.0,13.705,13.733,13.6701,13.726,1034400.0
2008-06-09 09:45:00,19.63,19.68,19.59,19.67,1052700.0,13.719,13.754,13.6911,13.747,1052700.0
2008-06-09 09:50:00,19.67,19.72,19.67,19.71,1199100.0,13.747,13.7819,13.747,13.7749,1199100.0
2008-06-09 09:55:00,19.72,19.74,19.69,19.72,804600.0,13.7819,13.7959,13.761,13.7819,804600.0
2008-06-09 10:00:00,19.72,19.77,19.71,19.71,1108800.0,13.7819,13.8169,13.7749,13.7749,1108800.0
2008-06-09 10:05:00,19.71,19.75,19.71,19.75,849600.0,13.7749,13.8029,13.7749,13.8029,849600.0
2008-06-09 10:10:00,19.75,19.78,19.72,19.78,1281900.0,13.8029,13.8239,13.7819,13.8239,1281900.0
2008-06-09 10:15:00,19.78,19.82,19.77,19.8,1132500.0,13.8239,13.8518,13.8169,13.8378,1132500.0
2008-06-09 10:20:00,19.8,19.82,19.78,19.82,1225800.0,13.8378,13.8518,13.8239,13.8518,1225800.0
2008-06-09 10:25:00,19.82,19.82,19.79,19.8,764400.0,13.8518,13.8518,13.8308,13.8378,764400.0
2008-06-09 10:30:00,19.8,19.85,19.8,19.85,962700.0,13.8378,13.8728,13.8378,13.8728,962700.0
2008-06-09 10:35:00,19.85,19.85,19.77,19.78,986400.0,13.8728,13.8728,13.8169,13.8239,986400.0
2008-06-09 10:40:00,19.78,19.79,19.75,19.77,752100.0,13.8239,13.8308,13.8029,13.8169,752100.0
2008-06-09 10:45:00,19.77,19.78,19.76,19.78,385200.0,13.8169,13.8239,13.8099,13.8239,385200.0
2008-06-09 10:50:00,19.78,19.78,19.76,19.76,635700.0,13.8239,13.8239,13.8099,13.8099,635700.0
2008-06-09 10:55:00,19.76,19.78,19.76,19.76,312000.0,13.8099,13.8239,13.8099,13.8099,312000.0
2008-06-09 11:00:00,19.76,19.79,19.75,19.78,581700.0,13.8099,13.8308,13.8029,13.8239,581700.0
2008-06-09 11:05:00,19.78,19.8,19.78,19.8,359400.0,13.8239,13.8378,13.8239,13.8378,359400.0
2008-06-09 11:10:00,19.79,19.85,19.79,19.85,981900.0,13.8308,13.8728,13.8308,13.8728,981900.0
2008-06-09 11:15:00,19.85,19.87,19.83,19.84,857400.0,13.8728,13.8868,13.8588,13.8658,857400.0
2008-06-09 11:20:00,19.84,19.85,19.82,19.84,488400.0,13.8658,13.8728,13.8518,13.8658,488400.0
2008-06-09 11:25:00,19.84,19.85,19.83,19.83,654000.0,13.8658,13.8728,13.8588,13.8588,654000.0
2008-06-09 11:30:00,19.83,19.85,19.83,19.84,722100.0,13.8588,13.8728,13.8588,13.8658,722100.0
2008-06-09 11:35:00,19.84,19.84,19.82,19.83,501300.0,13.8658,13.8658,13.8518,13.8588,501300.0
2008-06-09 11:40:00,19.82,19.84,19.81,19.83,488400.0,13.8518,13.8658,13.8448,13.8588,488400.0
2008-06-09 11:45:00,19.83,19.87,19.83,19.87,664800.0,13.8588,13.8868,13.8588,13.8868,664800.0
2008-06-09 11:50:00,19.87,19.87,19.85,19.86,313200.0,13.8868,13.8868,13.8728,13.8798,313200.0
2008-06-09 11:55:00,19.85,19.86,19.85,19.85,192300.0,13.8728,13.8798,13.8728,13.8728,192300.0
2008-06-09 12:00:00,19.85,19.86,19.83,19.85,368100.0,13.8728,13.8798,13.8588,13.8728,368100.0
2008-06-09 12:05:00,19.85,19.86,19.84,19.85,287400.0,13.8728,13.8798,13.8658,13.8728,287400.0
2008-06-09 12:10:00,19.85,19.86,19.85,19.86,199500.0,13.8728,13.8798,13.8728,13.8798,199500.0
2008-06-09 12:15:00,19.86,19.87,19.86,19.86,214500.0,13.8798,13.8868,13.8798,13.8798,214500.0
2008-06-09 12:20:00,19.86,19.88,19.86,19.88,304800.0,13.8798,13.8937,13.8798,13.8937,304800.0
2008-06-09 12:25:00,19.88,19.89,19.86,19.86,871500.0,13.8937,13.9007,13.8798,13.8798,871500.0
2008-06-09 12:30:00,19.86,19.89,19.86,19.87,920700.0,13.8798,13.9007,13.8798,13.8868,920700.0
2008-06-09 12:35:00,19.87,19.87,19.86,19.86,219000.0,13.8868,13.8868,13.8798,13.8798,219000.0
2008-06-09 12:40:00,19.86,19.88,19.86,19.87,419700.0,13.8798,13.8937,13.8798,13.8868,419700.0
2008-06-09 12:45:00,19.87,19.87,19.85,19.86,205500.0,13.8868,13.8868,13.8728,13.8798,205500.0
2008-06-09 12:50:00,19.86,19.89,19.86,19.88,297600.0,13.8798,13.9007,13.8798,13.8937,297600.0
2008-06-09 12:55:00,19.88,19.88,19.87,19.88,205800.0,13.8937,13.8937,13.8868,13.8937,205800.0
2008-06-09 13:00:00,19.88,19.9,19.87,19.89,699000.0,13.8937,13.9077,13.8868,13.9007,699000.0
2008-06-09 13:05:00,19.89,19.89,19.86,19.86,753000.0,13.9007,13.9007,13.8798,13.8798,753000.0
2008-06-09 13:10:00,19.86,19.86,19.85,19.85,562200.0,13.8798,13.8798,13.8728,13.8728,562200.0
2008-06-09 13:15:00,19.85,19.86,19.78,19.78,1104000.0,13.8728,13.8798,13.8239,13.8239,1104000.0
2008-06-09 13:20:00,19.79,19.82,19.78,19.79,791100.0,13.8308,13.8518,13.8239,13.8308,791100.0
2008-06-09 13:25:00,19.79,19.85,19.79,19.83,768000.0,13.8308,13.8728,13.8308,13.8588,768000.0
2008-06-09 13:30:00,19.83,19.83,19.81,19.83,301800.0,13.8588,13.8588,13.8448,13.8588,301800.0
2008-06-09 13:35:00,19.83,19.86,19.83,19.85,443400.0,13.8588,13.8798,13.8588,13.8728,443400.0
2008-06-09 13:40:00,19.85,19.86,19.83,19.84,431100.0,13.8728,13.8798,13.8588,13.8658,431100.0
2008-06-09 13:45:00,19.84,19.86,19.82,19.84,661500.0,13.8658,13.8798,13.8518,13.8658,661500.0
2008-06-09 13:50:00,19.84,19.84,19.78,19.79,1285800.0,13.8658,13.8658,13.8239,13.8308,1285800.0
2008-06-09 13:55:00,19.79,19.8,19.75,19.78,1437300.0,13.8308,13.8378,13.8029,13.8239,1437300.0
2008-06-09 14:00:00,19.79,19.82,19.77,19.81,1341900.0,13.8308,13.8518,13.8169,13.8448,1341900.0
2008-06-09 14:05:00,19.81,19.82,19.78,19.79,1103700.0,13.8448,13.8518,13.8239,13.8308,1103700.0
2008-06-09 14:10:00,19.79,19.8,19.76,19.78,968100.0,13.8308,13.8378,13.8099,13.8239,968100.0
2008-06-09 14:15:00,19.78,19.78,19.75,19.77,565200.0,13.8239,13.8239,13.8029,13.8169,565200.0
2008-06-09 14:20:00,19.77,19.78,19.75,19.77,1104300.0,13.8169,13.8239,13.8029,13.8169,1104300.0
2008-06-09 14:25:00,19.78,19.84,19.78,19.82,1084500.0,13.8239,13.8658,13.8239,13.8518,1084500.0
2008-06-09 14:30:00,19.82,19.84,19.81,19.82,587700.0,13.8518,13.8658,13.8448,13.8518,587700.0
2008-06-09 14:35:00,19.81,19.84,19.8,19.84,488100.0,13.8448,13.8658,13.8378,13.8658,488100.0
2008-06-09 14:40:00,19.84,19.84,19.78,19.78,664200.0,13.8658,13.8658,13.8239,13.8239,664200.0
2008-06-09 14:45:00,19.79,19.8,19.78,19.8,540300.0,13.8308,13.8378,13.8239,13.8378,540300.0
2008-06-09 14:50:00,19.8,19.81,19.78,19.8,727200.0,13.8378,13.8448,13.8239,13.8378,727200.0
2008-06-09 14:55:00,19.8,19.8,19.78,19.78,461100.0,13.8378,13.8378,13.8239,13.8239,461100.0
2008-06-09 15:00:00,19.78,19.78,19.75,19.76,1052400.0,13.8239,13.8239,13.8029,13.8099,1052400.0
2008-06-09 15:05:00,19.76,19.78,19.75,19.77,860700.0,13.8099,13.8239,13.8029,13.8169,860700.0
2008-06-09 15:10:00,19.77,19.78,19.76,19.77,1156500.0,13.8169,13.8239,13.8099,13.8169,1156500.0
2008-06-09 15:15:00,19.77,19.8,19.77,19.8,923400.0,13.8169,13.8378,13.8169,13.8378,923400.0
2008-06-09 15:20:00,19.8,19.83,19.78,19.79,1239000.0,13.8378,13.8588,13.8239,13.8308,1239000.0
2008-06-09 15:25:00,19.79,19.8,19.77,19.78,737700.0,13.8308,13.8378,13.8169,13.8239,737700.0
2008-06-09 15:30:00,19.78,19.81,19.78,19.81,1002300.0,13.8239,13.8448,13.8239,13.8448,1002300.0
2008-06-09 15:35:00,19.81,19.83,19.8,19.82,1447500.0,13.8448,13.8588,13.8378,13.8518,1447500.0
2008-06-09 15:40:00,19.82,19.89,19.81,19.88,2430000.0,13.8518,13.9007,13.8448,13.8937,2430000.0
2008-06-09 15:45:00,19.87,19.9,19.86,19.89,1881600.0,13.8868,13.9077,13.8798,13.9007,1881600.0
2008-06-09 15:50:00,19.89,19.91,19.88,19.9,2738400.0,13.9007,13.9147,13.8937,13.9077,2738400.0
2008-06-09 15:55:00,19.9,19.9,19.85,19.87,2384700.0,13.9077,13.9077,13.8728,13.8868,2384700.0
2008-06-10 09:30:00,19.75,19.78,19.68,19.75,1183800.0,13.8029,13.8239,13.754,13.8029,1183800.0
2008-06-10 09:35:00,19.75,19.82,19.74,19.78,779700.0,13.8029,13.8518,13.7959,13.8239,779700.0
2008-06-10 09:40:00,19.78,19.83,19.77,19.8,900900.0,13.8239,13.8588,13.8169,13.8378,900900.0
2008-06-10 09:45:00,19.8,19.86,19.8,19.85,941100.0,13.8378,13.8798,13.8378,13.8728,941100.0
2008-06-10 09:50:00,19.86,19.89,19.84,19.84,1248600.0,13.8798,13.9007,13.8658,13.8658,1248600.0
2008-06-10 09:55:00,19.84,19.87,19.84,19.85,684900.0,13.8658,13.8868,13.8658,13.8728,684900.0
2008-06-10 10:00:00,19.85,19.91,19.84,19.9,1552800.0,13.8728,13.9147,13.8658,13.9077,1552800.0
2008-06-10 10:05:00,19.9,19.9,19.84,19.85,861000.0,13.9077,13.9077,13.8658,13.8728,861000.0
2008-06-10 10:10:00,19.86,19.87,19.83,19.86,685500.0,13.8798,13.8868,13.8588,13.8798,685500.0
2008-06-10 10:15:00,19.86,19.87,19.83,19.86,658200.0,13.8798,13.8868,13.8588,13.8798,658200.0
2008-06-10 10:20:00,19.86,19.86,19.81,19.82,601200.0,13.8798,13.8798,13.8448,13.8518,601200.0
2008-06-10 10:25:00,19.82,19.83,19.8,19.81,478500.0,13.8518,13.8588,13.8378,13.8448,478500.0
2008-06-10 10:30:00,19.81,19.81,19.78,19.79,783000.0,13.8448,13.8448,13.8239,13.8308,783000.0
2008-06-10 10:35:00,19.79,19.79,19.77,19.77,618300.0,13.8308,13.8308,13.8169,13.8169,618300.0
2008-06-10 10:40:00,19.77,19.78,19.74,19.78,696000.0,13.8169,13.8239,13.7959,13.8239,696000.0
2008-06-10 10:45:00,19.78,19.8,19.78,19.79,336000.0,13.8239,13.8378,13.8239,13.8308,336000.0
2008-06-10 10:50:00,19.79,19.82,19.77,19.81,701100.0,13.8308,13.8518,13.8169,13.8448,701100.0
2008-06-10 10:55:00,19.82,19.84,19.78,19.79,795600.0,13.8518,13.8658,13.8239,13.8308,795600.0
2008-06-10 11:00:00,19.79,19.86,19.77,19.79,788100.0,13.8308,13.8798,13.8169,13.8308,788100.0
2008-06-10 11:05:00,19.79,19.82,19.77,19.81,1110600.0,13.8308,13.8518,13.8169,13.8448,1110600.0
2008-06-10 11:10:00,19.81,19.82,19.79,19.81,524700.0,13.8448,13.8518,13.8308,13.8448,524700.0
2008-06-10 11:15:00,19.81,19.82,19.8,19.81,706200.0,13.8448,13.8518,13.8378,13.8448,706200.0
2008-06-10 11:20:00,19.81,19.83,19.8,19.83,495600.0,13.8448,13.8588,13.8378,13.8588,495600.0
2008-06-10 11:25:00,19.83,19.84,19.81,19.83,684000.0,13.8588,13.8658,13.8448,13.8588,684000.0
2008-06-10 11:30:00,19.83,19.85,19.81,19.82,785700.0,13.8588,13.8728,13.8448,13.8518,785700.0
2008-06-10 11:35:00,19.82,19.82,19.8,19.81,862800.0,13.8518,13.8518,13.8378,13.8448,862800.0
2008-06-10 11:40:00,19.81,19.85,19.81,19.84,684300.0,13.8448,13.8728,13.8448,13.8658,684300.0
2008-06-10 11:45:00,19.84,19.88,19.83,19.87,891600.0,13.8658,13.8937,13.8588,13.8868,891600.0
2008-06-10 11:50:00,19.87,19.88,19.85,19.86,517800.0,13.8868,13.8937,13.8728,13.8798,517800.0
2008-06-10 11:55:00,19.86,19.86,19.82,19.82,1083600.0,13.8798,13.8798,13.8518,13.8518,1083600.0
2008-06-10 12:00:00,19.83,19.83,19.79,19.82,513300.0,13.8588,13.8588,13.8308,13.8518,513300.0
2008-06-10 12:05:00,19.82,19.85,19.82,19.82,479100.0,13.8518,13.8728,13.8518,13.8518,479100.0
2008-06-10 12:10:00,19.82,19.86,19.82,19.83,672900.0,13.8518,13.8798,13.8518,13.8588,672900.0
2008-06-10 12:15:00,19.83,19.86,19.82,19.85,553800.0,13.8588,13.8798,13.8518,13.8728,553800.0
2008-06-10 12:20:00,19.85,19.87,19.83,19.86,565800.0,13.8728,13.8868,13.8588,13.8798,565800.0
2008-06-10 12:25:00,19.86,19.87,19.84,19.86,272400.0,13.8798,13.8868,13.8658,13.8798,272400.0
2008-06-10 12:30:00,19.86,19.89,19.85,19.89,616200.0,13.8798,13.9007,13.8728,13.9007,616200.0
2008-06-10 12:35:00,19.89,19.89,19.87,19.88,612600.0,13.9007,13.9007,13.8868,13.8937,612600.0
2008-06-10 12:40:00,19.88,19.89,19.84,19.84,764700.0,13.8937,13.9007,13.8658,13.8658,764700.0
2008-06-10 12:45:00,19.84,19.87,19.84,19.87,409800.0,13.8658,13.8868,13.8658,13.8868,409800.0
2008-06-10 12:50:00,19.87,19.89,19.85,19.89,576300.0,13.8868,13.9007,13.8728,13.9007,576300.0
2008-06-10 12:55:00,19.89,19.89,19.88,19.88,473400.0,13.9007,13.9007,13.8937,13.8937,473400.0
2008-06-10 13:00:00,19.88,19.89,19.87,19.89,374700.0,13.8937,13.9007,13.8868,13.9007,374700.0
2008-06-10 13:05:00,19.89,19.9,19.87,19.88,528900.0,13.9007,13.9077,13.8868,13.8937,528900.0
2008-06-10 13:10:00,19.88,19.95,19.88,19.95,1326600.0,13.8937,13.9427,13.8937,13.9427,1326600.0
2008-06-10 13:15:00,19.95,19.95,19.91,19.92,808200.0,13.9427,13.9427,13.9147,13.9217,808200.0
2008-06-10 13:20:00,19.92,19.93,19.91,19.92,1022700.0,13.9217,13.9287,13.9147,13.9217,1022700.0
2008-06-10 13:25:00,19.92,19.95,19.91,19.94,646200.0,13.9217,13.9427,13.9147,13.9357,646200.0
2008-06-10 13:30:00,19.94,19.94,19.91,19.92,672300.0,13.9357,13.9357,13.9147,13.9217,672300.0
2008-06-10 13:35:00,19.92,19.93,19.91,19.93,485400.0,13.9217,13.9287,13.9147,13.9287,485400.0
2008-06-10 13:40:00,19.93,19.95,19.93,19.95,466200.0,13.9287,13.9427,13.9287,13.9427,466200.0
2008-06-10 13:45:00,19.95,19.96,19.93,19.95,591600.0,13.9427,13.9497,13.9287,13.9427,591600.0
2008-06-10 13:50:00,19.95,19.96,19.93,19.94,450900.0,13.9427,13.9497,13.9287,13.9357,450900.0
2008-06-10 13:55:00,19.94,19.95,19.93,19.93,899400.0,13.9357,13.9427,13.9287,13.9287,899400.0
2008-06-10 14:00:00,19.93,19.94,19.9,19.91,807900.0,13.9287,13.9357,13.9077,13.9147,807900.0
2008-06-10 14:05:00,19.91,19.92,19.9,19.91,1021200.0,13.9147,13.9217,13.9077,13.9147,1021200.0
2008-06-10 14:10:00,19.92,19.92,19.89,19.92,846000.0,13.9217,13.9217,13.9007,13.9217,846000.0
2008-06-10 14:15:00,19.92,19.92,19.9,19.91,715800.0,13.9217,13.9217,13.9077,13.9147,715800.0
2008-06-10 14:20:00,19.91,19.95,19.9,19.95,925500.0,13.9147,13.9427,13.9077,13.9427,925500.0
2008-06-10 14:25:00,19.95,19.97,19.93,19.96,1088400.0,13.9427,13.9566,13.9287,13.9497,1088400.0
2008-06-10 14:30:00,19.96,19.96,19.95,19.95,451500.0,13.9497,13.9497,13.9427,13.9427,451500.0
2008-06-10 14:35:00,19.95,19.97,19.95,19.96,743100.0,13.9427,13.9566,13.9427,13.9497,743100.0
2008-06-10 14:40:00,19.97,19.98,19.95,19.97,1089600.0,13.9566,13.9636,13.9427,13.9566,1089600.0
2008-06-10 14:45:00,19.97,19.97,19.95,19.96,594000.0,13.9566,13.9566,13.9427,13.9497,594000.0
2008-06-10 14:50:00,19.96,19.96,19.94,19.96,639000.0,13.9497,13.9497,13.9357,13.9497,639000.0
2008-06-10 14:55:00,19.96,19.98,19.95,19.97,955200.0,13.9497,13.9636,13.9427,13.9566,955200.0
2008-06-10 15:00:00,19.97,19.98,19.97,19.97,795600.0,13.9566,13.9636,13.9566,13.9566,795600.0
2008-06-10 15:05:00,19.97,19.98,19.96,19.97,894600.0,13.9566,13.9636,13.9497,13.9566,894600.0
2008-06-10 15:10:00,19.97,19.97,19.95,19.97,689100.0,13.9566,13.9566,13.9427,13.9566,689100.0
2008-06-10 15:15:00,19.97,19.97,19.94,19.96,897300.0,13.9566,13.9566,13.9357,13.9497,897300.0
2008-06-10 15:20:00,19.96,19.98,19.96,19.98,875400.0,13.9497,13.9636,13.9497,13.9636,875400.0
2008-06-10 15:25:00,19.98,19.98,19.97,19.98,508500.0,13.9636,13.9636,13.9566,13.9636,508500.0
2008-06-10 15:30:00,19.98,19.98,19.96,19.96,876000.0,13.9636,13.9636,13.9497,13.9497,876000.0
2008-06-10 15:35:00,19.96,19.97,19.96,19.96,619200.0,13.9497,13.9566,13.9497,13.9497,619200.0
2008-06-10 15:40:00,19.96,19.96,19.92,19.94,1456800.0,13.9497,13.9497,13.9217,13.9357,1456800.0
2008-06-10 15:45:00,19.94,19.96,19.94,19.95,818100.0,13.9357,13.9497,13.9357,13.9427,818100.0
2008-06-10 15:50:00,19.95,19.95,19.93,19.94,1414200.0,13.9427,13.9427,13.9287,13.9357,1414200.0
2008-06-10 15:55:00,19.94,19.95,19.9,19.93,1894800.0,13.9357,13.9427,13.9077,13.9287,1894800.0
2008-06-11 09:30:00,19.88,19.9,19.76,19.76,1529400.0,13.8937,13.9077,13.8099,13.8099,1529400.0
2008-06-11 09:35:00,19.76,19.85,19.75,19.83,752700.0,13.8099,13.8728,13.8029,13.8588,752700.0
2008-06-11 09:40:00,19.83,19.83,19.76,19.77,763200.0,13.8588,13.8588,13.8099,13.8169,763200.0
2008-06-11 09:45:00,19.76,19.8,19.76,19.77,941700.0,13.8099,13.8378,13.8099,13.8169,941700.0
2008-06-11 09:50:00,19.77,19.78,19.71,19.71,965100.0,13.8169,13.8239,13.7749,13.7749,965100.0
2008-06-11 09:55:00,19.71,19.76,19.71,19.71,778200.0,13.7749,13.8099,13.7749,13.7749,778200.0
2008-06-11 10:00:00,19.71,19.74,19.69,19.74,949800.0,13.7749,13.7959,13.761,13.7959,949800.0
2008-06-11 10:05:00,19.74,19.75,19.63,19.65,1558800.0,13.7959,13.8029,13.719,13.733,1558800.0
2008-06-11 10:10:00,19.65,19.66,19.55,19.59,2094300.0,13.733,13.74,13.6631,13.6911,2094300.0
2008-06-11 10:15:00,19.59,19.66,19.59,19.62,1101300.0,13.6911,13.74,13.6911,13.712,1101300.0
2008-06-11 10:20:00,19.62,19.62,19.56,19.59,1080300.0,13.712,13.712,13.6701,13.6911,1080300.0
2008-06-11 10:25:00,19.59,19.59,19.56,19.58,962700.0,13.6911,13.6911,13.6701,13.6841,962700.0
2008-06-11 10:30:00,19.58,19.65,19.57,19.6,911100.0,13.6841,13.733,13.6771,13.6981,911100.0
2008-06-11 10:35:00,19.6,19.6,19.54,19.57,1182000.0,13.6981,13.6981,13.6561,13.6771,1182000.0
2008-06-11 10:40:00,19.57,19.57,19.52,19.53,907800.0,13.6771,13.6771,13.6421,13.6491,907800.0
2008-06-11 10:45:00,19.53,19.53,19.5,19.52,641700.0,13.6491,13.6491,13.6282,13.6421,641700.0
2008-06-11 10:50:00,19.52,19.55,19.49,19.55,986700.0,13.6421,13.6631,13.6212,13.6631,986700.0
2008-06-11 10:55:00,19.55,19.61,19.54,19.6,946200.0,13.6631,13.705,13.6561,13.6981,946200.0
2008-06-11 11:00:00,19.6,19.61,19.57,19.57,684900.0,13.6981,13.705,13.6771,13.6771,684900.0
2008-06-11 11:05:00,19.57,19.6,19.53,19.55,940800.0,13.6771,13.6981,13.6491,13.6631,940800.0
2008-06-11 11:10:00,19.54,19.61,19.54,19.61,396600.0,13.6561,13.705,13.6561,13.705,396600.0
2008-06-11 11:15:00,19.61,19.63,19.59,19.63,580200.0,13.705,13.719,13.6911,13.719,580200.0
2008-06-11 11:20:00,19.63,19.63,19.58,19.59,558900.0,13.719,13.719,13.6841,13.6911,558900.0
2008-06-11 11:25:00,19.59,19.59,19.54,19.54,715200.0,13.6911,13.6911,13.6561,13.6561,715200.0
2008-06-11 11:30:00,19.55,19.57,19.52,19.53,702600.0,13.6631,13.6771,13.6421,13.6491,702600.0
2008-06-11 11:35:00,19.53,19.57,19.52,19.53,385500.0,13.6491,13.6771,13.6421,13.6491,385500.0
2008-06-11 11:40:00,19.54,19.56,19.52,19.54,484800.0,13.6561,13.6701,13.6421,13.6561,484800.0
2008-06-11 11:45:00,19.54,19.55,19.52,19.54,449100.0,13.6561,13.6631,13.6421,13.6561,449100.0
2008-06-11 11:50:00,19.53,19.58,19.53,19.57,603300.0,13.6491,13.6841,13.6491,13.6771,603300.0
2008-06-11 11:55:00,19.57,19.58,19.55,19.57,467100.0,13.6771,13.6841,13.6631,13.6771,467100.0
2008-06-11 12:00:00,19.57,19.59,19.55,19.58,525300.0,13.6771,13.6911,13.6631,13.6841,525300.0
2008-06-11 12:05:00,19.59,19.63,19.58,19.62,577500.0,13.6911,13.719,13.6841,13.712,577500.0
2008-06-11 12:10:00,19.62,19.62,19.59,19.61,300900.0,13.712,13.712,13.6911,13.705,300900.0
2008-06-11 12:15:00,19.61,19.65,19.61,19.64,598500.0,13.705,13.733,13.705,13.726,598500.0
2008-06-11 12:20:00,19.64,19.65,19.62,19.65,431400.0,13.726,13.733,13.712,13.733,431400.0
2008-06-11 12:25:00,19.64,19.65,19.57,19.58,434100.0,13.726,13.733,13.6771,13.6841,434100.0
2008-06-11 12:30:00,19.58,19.6,19.58,19.6,420900.0,13.6841,13.6981,13.6841,13.6981,420900.0
2008-06-11 12:35:00,19.6,19.63,19.6,19.62,1874400.0,13.6981,13.719,13.6981,13.712,1874400.0
2008-06-11 12:40:00,19.62,19.62,19.57,19.57,497100.0,13.712,13.712,13.6771,13.6771,497100.0
2008-06-11 12:45:00,19.57,19.62,19.57,19.62,512100.0,13.6771,13.712,13.6771,13.712,512100.0
2008-06-11 12:50:00,19.62,19.65,19.61,19.61,811200.0,13.712,13.733,13.705,13.705,811200.0
2008-06-11 12:55:00,19.61,19.65,19.61,19.63,866700.0,13.705,13.733,13.705,13.719,866700.0
2008-06-11 13:00:00,19.63,19.65,19.6,19.62,649200.0,13.719,13.733,13.6981,13.712,649200.0
2008-06-11 13:05:00,19.62,19.62,19.59,19.61,466500.0,13.712,13.712,13.6911,13.705,466500.0
2008-06-11 13:10:00,19.61,19.62,19.59,19.62,466500.0,13.705,13.712,13.6911,13.712,466500.0
2008-06-11 13:15:00,19.61,19.62,19.59,19.6,237600.0,13.705,13.712,13.6911,13.6981,237600.0
2008-06-11 13:20:00,19.6,19.6,19.55,19.55,358500.0,13.6981,13.6981,13.6631,13.6631,358500.0
2008-06-11 13:25:00,19.56,19.57,19.55,19.55,332700.0,13.6701,13.6771,13.6631,13.6631,332700.0
2008-06-11 13:30:00,19.55,19.55,19.52,19.54,612900.0,13.6631,13.6631,13.6421,13.6561,612900.0
2008-06-11 13:35:00,19.54,19.54,19.5,19.51,630000.0,13.6561,13.6561,13.6282,13.6352,630000.0
2008-06-11 13:40:00,19.5,19.53,19.5,19.53,450600.0,13.6282,13.6491,13.6282,13.6491,450600.0
2008-06-11 13:45:00,19.53,19.57,19.53,19.54,458400.0,13.6491,13.6771,13.6491,13.6561,458400.0
2008-06-11 13:50:00,19.54,19.56,19.53,19.56,405600.0,13.6561,13.6701,13.6491,13.6701,405600.0
2008-06-11 13:55:00,19.56,19.58,19.54,19.57,687300.0,13.6701,13.6841,13.6561,13.6771,687300.0
2008-06-11 14:00:00,19.58,19.6,19.55,19.56,990600.0,13.6841,13.6981,13.6631,13.6701,990600.0
2008-06-11 14:05:00,19.56,19.6,19.55,19.58,714900.0,13.6701,13.6981,13.6631,13.6841,714900.0
2008-06-11 14:10:00,19.58,19.82,19.56,19.6,541500.0,13.6841,13.8518,13.6701,13.6981,541500.0
2008-06-11 14:15:00,19.6,19.61,19.6,19.6,547200.0,13.6981,13.705,13.6981,13.6981,547200.0
2008-06-11 14:20:00,19.6,19.63,19.6,19.62,573600.0,13.6981,13.719,13.6981,13.712,573600.0
2008-06-11 14:25:00,19.62,19.64,19.61,19.62,614700.0,13.712,13.726,13.705,13.712,614700.0
2008-06-11 14:30:00,19.62,19.63,19.61,19.61,496200.0,13.712,13.719,13.705,13.705,496200.0
2008-06-11 14:35:00,19.61,19.61,19.59,19.6,353400.0,13.705,13.705,13.6911,13.6981,353400.0
2008-06-11 14:40:00,19.6,19.63,19.59,19.62,493500.0,13.6981,13.719,13.6911,13.712,493500.0
2008-06-11 14:45:00,19.62,19.63,19.61,19.61,434700.0,13.712,13.719,13.705,13.705,434700.0
2008-06-11 14:50:00,19.61,19.65,19.61,19.64,715200.0,13.705,13.733,13.705,13.726,715200.0
2008-06-11 14:55:00,19.64,19.64,19.59,19.6,388200.0,13.726,13.726,13.6911,13.6981,388200.0
2008-06-11 15:00:00,19.6,19.63,19.6,19.62,575100.0,13.6981,13.719,13.6981,13.712,575100.0
2008-06-11 15:05:00,19.62,19.62,19.61,19.62,432900.0,13.712,13.712,13.705,13.712,432900.0
2008-06-11 15:10:00,19.62,19.65,19.62,19.63,768600.0,13.712,13.733,13.712,13.719,768600.0
2008-06-11 15:15:00,19.63,19.63,19.59,19.59,522300.0,13.719,13.719,13.6911,13.6911,522300.0
2008-06-11 15:20:00,19.59,19.6,19.57,19.58,540900.0,13.6911,13.6981,13.6771,13.6841,540900.0
2008-06-11 15:25:00,19.58,19.64,19.58,19.63,733200.0,13.6841,13.726,13.6841,13.719,733200.0
2008-06-11 15:30:00,19.63,19.65,19.62,19.64,853800.0,13.719,13.733,13.712,13.726,853800.0
2008-06-11 15:35:00,19.64,19.64,19.57,19.58,830700.0,13.726,13.726,13.6771,13.6841,830700.0
2008-06-11 15:40:00,19.58,19.58,19.55,19.57,1189200.0,13.6841,13.6841,13.6631,13.6771,1189200.0
2008-06-11 15:45:00,19.57,19.57,19.53,19.53,1045500.0,13.6771,13.6771,13.6491,13.6491,1045500.0
2008-06-11 15:50:00,19.53,19.58,19.53,19.57,1594500.0,13.6491,13.6841,13.6491,13.6771,1594500.0
2008-06-11 15:55:00,19.57,19.58,19.49,19.49,3324000.0,13.6771,13.6841,13.6212,13.6212,3324000.0
2008-06-12 09:30:00,19.64,19.74,19.63,19.7,1126800.0,13.726,13.7959,13.719,13.7679,1126800.0
2008-06-12 09:35:00,19.7,19.73,19.65,19.73,1122000.0,13.7679,13.7889,13.733,13.7889,1122000.0
2008-06-12 09:40:00,19.73,19.89,19.73,19.88,1455300.0,13.7889,13.9007,13.7889,13.8937,1455300.0
2008-06-12 09:45:00,19.89,19.92,19.83,19.84,1538700.0,13.9007,13.9217,13.8588,13.8658,1538700.0
2008-06-12 09:50:00,19.84,19.87,19.82,19.87,1006800.0,13.8658,13.8868,13.8518,13.8868,1006800.0
2008-06-12 09:55:00,19.87,19.88,19.84,19.84,1243800.0,13.8868,13.8937,13.8658,13.8658,1243800.0
2008-06-12 10:00:00,19.84,19.85,19.81,19.82,878700.0,13.8658,13.8728,13.8448,13.8518,878700.0
2008-06-12 10:05:00,19.82,19.84,19.79,19.82,797700.0,13.8518,13.8658,13.8308,13.8518,797700.0
2008-06-12 10:10:00,19.82,19.85,19.8,19.83,949200.0,13.8518,13.8728,13.8378,13.8588,949200.0
2008-06-12 10:15:00,19.83,19.84,19.81,19.83,731100.0,13.8588,13.8658,13.8448,13.8588,731100.0
2008-06-12 10:20:00,19.83,19.84,19.79,19.81,989400.0,13.8588,13.8658,13.8308,13.8448,989400.0
2008-06-12 10:25:00,19.8,19.84,19.79,19.82,563700.0,13.8378,13.8658,13.8308,13.8518,563700.0
2008-06-12 10:30:00,19.82,19.86,19.82,19.86,1119900.0,13.8518,13.8798,13.8518,13.8798,1119900.0
2008-06-12 10:35:00,19.86,19.89,19.83,19.87,842400.0,13.8798,13.9007,13.8588,13.8868,842400.0
2008-06-12 10:40:00,19.88,19.9,19.87,19.88,891600.0,13.8937,13.9077,13.8868,13.8937,891600.0
2008-06-12 10:45:00,19.88,19.9,19.86,19.89,817800.0,13.8937,13.9077,13.8798,13.9007,817800.0
2008-06-12 10:50:00,19.89,19.89,19.87,19.88,520800.0,13.9007,13.9007,13.8868,13.8937,520800.0
2008-06-12 10:55:00,19.87,19.9,19.87,19.9,561300.0,13.8868,13.9077,13.8868,13.9077,561300.0
2008-06-12 11:00:00,19.9,19.94,19.83,19.94,1017900.0,13.9077,13.9357,13.8588,13.9357,1017900.0
2008-06-12 11:05:00,19.94,19.94,19.91,19.92,655500.0,13.9357,13.9357,13.9147,13.9217,655500.0
2008-06-12 11:10:00,19.92,19.93,19.9,19.91,483000.0,13.9217,13.9287,13.9077,13.9147,483000.0
2008-06-12 11:15:00,19.91,19.91,19.89,19.9,1069500.0,13.9147,13.9147,13.9007,13.9077,1069500.0
2008-06-12 11:20:00,19.9,19.91,19.88,19.88,528000.0,13.9077,13.9147,13.8937,13.8937,528000.0
2008-06-12 11:25:00,19.88,19.89,19.86,19.88,436800.0,13.8937,13.9007,13.8798,13.8937,436800.0
2008-06-12 11:30:00,19.88,19.9,19.88,19.89,419100.0,13.8937,13.9077,13.8937,13.9007,419100.0
2008-06-12 11:35:00,19.89,19.9,19.86,19.86,729900.0,13.9007,13.9077,13.8798,13.8798,729900.0
2008-06-12 11:40:00,19.86,19.86,19.83,19.83,611700.0,13.8798,13.8798,13.8588,13.8588,611700.0
2008-06-12 11:45:00,19.83,19.85,19.83,19.84,393000.0,13.8588,13.8728,13.8588,13.8658,393000.0
2008-06-12 11:50:00,19.84,19.84,19.82,19.83,322200.0,13.8658,13.8658,13.8518,13.8588,322200.0
2008-06-12 11:55:00,19.83,19.85,19.83,19.84,395700.0,13.8588,13.8728,13.8588,13.8658,395700.0
2008-06-12 12:00:00,19.84,19.85,19.83,19.85,485100.0,13.8658,13.8728,13.8588,13.8728,485100.0
2008-06-12 12:05:00,19.85,19.88,19.85,19.88,536700.0,13.8728,13.8937,13.8728,13.8937,536700.0
2008-06-12 12:10:00,19.88,19.91,19.88,19.9,843900.0,13.8937,13.9147,13.8937,13.9077,843900.0
2008-06-12 12:15:00,19.9,19.91,19.89,19.9,522900.0,13.9077,13.9147,13.9007,13.9077,522900.0
2008-06-12 12:20:00,19.9,19.9,19.88,19.89,379500.0,13.9077,13.9077,13.8937,13.9007,379500.0
2008-06-12 12:25:00,19.89,19.9,19.88,19.89,382500.0,13.9007,13.9077,13.8937,13.9007,382500.0
2008-06-12 12:30:00,19.89,19.91,19.88,19.9,378900.0,13.9007,13.9147,13.8937,13.9077,378900.0
2008-06-12 12:35:00,19.9,19.92,19.89,19.9,497700.0,13.9077,13.9217,13.9007,13.9077,497700.0
2008-06-12 12:40:00,19.9,19.91,19.88,19.89,269400.0,13.9077,13.9147,13.8937,13.9007,269400.0
2008-06-12 12:45:00,19.89,19.89,19.87,19.88,365400.0,13.9007,13.9007,13.8868,13.8937,365400.0
2008-06-12 12:50:00,19.87,19.88,19.83,19.85,437100.0,13.8868,13.8937,13.8588,13.8728,437100.0
2008-06-12 12:55:00,19.85,19.87,19.83,19.84,402900.0,13.8728,13.8868,13.8588,13.8658,402900.0
2008-06-12 13:00:00,19.84,19.86,19.83,19.84,404100.0,13.8658,13.8798,13.8588,13.8658,404100.0
2008-06-12 13:05:00,19.84,19.84,19.8,19.8,438300.0,13.8658,13.8658,13.8378,13.8378,438300.0
2008-06-12 13:10:00,19.8,19.8,19.77,19.79,607500.0,13.8378,13.8378,13.8169,13.8308,607500.0
2008-06-12 13:15:00,19.79,19.79,19.75,19.75,583200.0,13.8308,13.8308,13.8029,13.8029,583200.0
2008-06-12 13:20:00,19.76,19.76,19.73,19.75,584700.0,13.8099,13.8099,13.7889,13.8029,584700.0
2008-06-12 13:25:00,19.75,19.78,19.75,19.76,472200.0,13.8029,13.8239,13.8029,13.8099,472200.0
2008-06-12 13:30:00,19.76,19.76,19.72,19.72,366300.0,13.8099,13.8099,13.7819,13.7819,366300.0
2008-06-12 13:35:00,19.72,19.76,19.72,19.75,557400.0,13.7819,13.8099,13.7819,13.8029,557400.0
2008-06-12 13:40:00,19.75,19.76,19.74,19.75,333900.0,13.8029,13.8099,13.7959,13.8029,333900.0
2008-06-12 13:45:00,19.74,19.75,19.7,19.7,389700.0,13.7959,13.8029,13.7679,13.7679,389700.0
2008-06-12 13:50:00,19.7,19.71,19.68,19.71,385500.0,13.7679,13.7749,13.754,13.7749,385500.0
2008-06-12 13:55:00,19.71,19.72,19.69,19.72,310500.0,13.7749,13.7819,13.761,13.7819,310500.0
2008-06-12 14:00:00,19.72,19.74,19.7,19.7,579300.0,13.7819,13.7959,13.7679,13.7679,579300.0
2008-06-12 14:05:00,19.7,19.73,19.69,19.72,507000.0,13.7679,13.7889,13.761,13.7819,507000.0
2008-06-12 14:10:00,19.72,19.73,19.7,19.73,344100.0,13.7819,13.7889,13.7679,13.7889,344100.0
2008-06-12 14:15:00,19.73,19.77,19.72,19.74,505200.0,13.7889,13.8169,13.7819,13.7959,505200.0
2008-06-12 14:20:00,19.74,19.76,19.74,19.74,403200.0,13.7959,13.8099,13.7959,13.7959,403200.0
2008-06-12 14:25:00,19.74,19.75,19.7,19.71,627000.0,13.7959,13.8029,13.7679,13.7749,627000.0
2008-06-12 14:30:00,19.71,19.73,19.7,19.71,357600.0,13.7749,13.7889,13.7679,13.7749,357600.0
2008-06-12 14:35:00,19.71,19.71,19.66,19.68,617700.0,13.7749,13.7749,13.74,13.754,617700.0
2008-06-12 14:40:00,19.68,19.93,19.66,19.67,354600.0,13.754,13.9287,13.74,13.747,354600.0
2008-06-12 14:45:00,19.67,19.67,19.61,19.62,1122900.0,13.747,13.747,13.705,13.712,1122900.0
2008-06-12 14:50:00,19.62,19.64,19.61,19.63,744000.0,13.712,13.726,13.705,13.719,744000.0
2008-06-12 14:55:00,19.63,19.66,19.63,19.65,839700.0,13.719,13.74,13.719,13.733,839700.0
2008-06-12 15:00:00,19.65,19.65,19.63,19.65,582000.0,13.733,13.733,13.719,13.733,582000.0
2008-06-12 15:05:00,19.65,19.68,19.65,19.67,1226400.0,13.733,13.754,13.733,13.747,1226400.0
2008-06-12 15:10:00,19.67,19.68,19.64,19.65,513600.0,13.747,13.754,13.726,13.733,513600.0
2008-06-12 15:15:00,19.66,19.66,19.61,19.62,732600.0,13.74,13.74,13.705,13.712,732600.0
2008-06-12 15:20:00,19.62,19.63,19.62,19.62,465900.0,13.712,13.719,13.712,13.712,465900.0
2008-06-12 15:25:00,19.62,19.63,19.58,19.6,1386000.0,13.712,13.719,13.6841,13.6981,1386000.0
2008-06-12 15:30:00,19.6,19.62,19.59,19.62,793500.0,13.6981,13.712,13.6911,13.712,793500.0
2008-06-12 15:35:00,19.62,19.64,19.61,19.64,663300.0,13.712,13.726,13.705,13.726,663300.0
2008-06-12 15:40:00,19.64,19.65,19.62,19.65,1212600.0,13.726,13.733,13.712,13.733,1212600.0
2008-06-12 15:45:00,19.65,19.7,19.65,19.69,1298700.0,13.733,13.7679,13.733,13.761,1298700.0
2008-06-12 15:50:00,19.69,19.71,19.68,19.69,1637700.0,13.761,13.7749,13.754,13.761,1637700.0
2008-06-12 15:55:00,19.69,19.74,19.69,19.71,2138100.0,13.761,13.7959,13.761,13.7749,2138100.0
2008-06-13 09:30:00,19.78,19.83,19.73,19.79,1032600.0,13.8239,13.8588,13.7889,13.8308,1032600.0
2008-06-13 09:35:00,19.79,19.84,19.78,19.84,838200.0,13.8308,13.8658,13.8239,13.8658,838200.0
2008-06-13 09:40:00,19.84,19.84,19.75,19.75,849600.0,13.8658,13.8658,13.8029,13.8029,849600.0
2008-06-13 09:45:00,19.76,19.76,19.7,19.74,847800.0,13.8099,13.8099,13.7679,13.7959,847800.0
2008-06-13 09:50:00,19.74,19.8,19.73,19.77,545100.0,13.7959,13.8378,13.7889,13.8169,545100.0
2008-06-13 09:55:00,19.78,19.89,19.77,19.88,1044900.0,13.8239,13.9007,13.8169,13.8937,1044900.0
2008-06-13 10:00:00,19.88,19.92,19.87,19.9,1204500.0,13.8937,13.9217,13.8868,13.9077,1204500.0
2008-06-13 10:05:00,19.9,19.9,19.86,19.87,891600.0,13.9077,13.9077,13.8798,13.8868,891600.0
2008-06-13 10:10:00,19.87,19.87,19.83,19.84,870600.0,13.8868,13.8868,13.8588,13.8658,870600.0
2008-06-13 10:15:00,19.84,19.86,19.83,19.84,846300.0,13.8658,13.8798,13.8588,13.8658,846300.0
2008-06-13 10:20:00,19.84,19.87,19.84,19.87,1046100.0,13.8658,13.8868,13.8658,13.8868,1046100.0
2008-06-13 10:25:00,19.87,19.87,19.86,19.86,1050000.0,13.8868,13.8868,13.8798,13.8798,1050000.0
2008-06-13 10:30:00,19.86,19.87,19.84,19.85,645000.0,13.8798,13.8868,13.8658,13.8728,645000.0
2008-06-13 10:35:00,19.85,19.85,19.8,19.8,621300.0,13.8728,13.8728,13.8378,13.8378,621300.0
2008-06-13 10:40:00,19.8,19.82,19.77,19.77,933300.0,13.8378,13.8518,13.8169,13.8169,933300.0
2008-06-13 10:45:00,19.77,19.81,19.76,19.81,962100.0,13.8169,13.8448,13.8099,13.8448,962100.0
2008-06-13 10:50:00,19.81,19.82,19.78,19.8,833400.0,13.8448,13.8518,13.8239,13.8378,833400.0
2008-06-13 10:55:00,19.8,19.8,19.77,19.78,1161000.0,13.8378,13.8378,13.8169,13.8239,1161000.0
2008-06-13 11:00:00,19.78,19.82,19.78,19.81,891600.0,13.8239,13.8518,13.8239,13.8448,891600.0
2008-06-13 11:05:00,19.81,19.82,19.78,19.78,495000.0,13.8448,13.8518,13.8239,13.8239,495000.0
2008-06-13 11:10:00,19.78,19.82,19.78,19.82,666300.0,13.8239,13.8518,13.8239,13.8518,666300.0
2008-06-13 11:15:00,19.82,19.82,19.78,19.8,544200.0,13.8518,13.8518,13.8239,13.8378,544200.0
2008-06-13 11:20:00,19.79,19.82,19.79,19.81,755100.0,13.8308,13.8518,13.8308,13.8448,755100.0
2008-06-13 11:25:00,19.81,19.82,19.8,19.82,393600.0,13.8448,13.8518,13.8378,13.8518,393600.0
2008-06-13 11:30:00,19.82,19.83,19.8,19.8,443400.0,13.8518,13.8588,13.8378,13.8378,443400.0
2008-06-13 11:35:00,19.8,19.81,19.79,19.79,461400.0,13.8378,13.8448,13.8308,13.8308,461400.0
2008-06-13 11:40:00,19.79,19.8,19.78,19.79,288900.0,13.8308,13.8378,13.8239,13.8308,288900.0
2008-06-13 11:45:00,19.79,19.8,19.78,19.78,348300.0,13.8308,13.8378,13.8239,13.8239,348300.0
2008-06-13 11:50:00,19.78,19.79,19.77,19.78,246300.0,13.8239,13.8308,13.8169,13.8239,246300.0
2008-06-13 11:55:00,19.78,19.79,19.77,19.77,272100.0,13.8239,13.8308,13.8169,13.8169,272100.0
2008-06-13 12:00:00,19.78,19.79,19.77,19.77,397800.0,13.8239,13.8308,13.8169,13.8169,397800.0
2008-06-13 12:05:00,19.77,19.81,19.77,19.81,663600.0,13.8169,13.8448,13.8169,13.8448,663600.0
2008-06-13 12:10:00,19.81,19.81,19.79,19.8,387000.0,13.8448,13.8448,13.8308,13.8378,387000.0
2008-06-13 12:15:00,19.8,19.81,19.79,19.79,266700.0,13.8378,13.8448,13.8308,13.8308,266700.0
2008-06-13 12:20:00,19.79,19.8,19.78,19.78,409200.0,13.8308,13.8378,13.8239,13.8239,409200.0
2008-06-13 12:25:00,19.78,19.79,19.76,19.78,393900.0,13.8239,13.8308,13.8099,13.8239,393900.0
2008-06-13 12:30:00,19.78,19.81,19.78,19.8,455100.0,13.8239,13.8448,13.8239,13.8378,455100.0
2008-06-13 12:35:00,19.8,19.81,19.77,19.77,455400.0,13.8378,13.8448,13.8169,13.8169,455400.0
2008-06-13 12:40:00,19.77,19.79,19.76,19.78,1381500.0,13.8169,13.8308,13.8099,13.8239,1381500.0
2008-06-13 12:45:00,19.79,19.79,19.77,19.77,419100.0,13.8308,13.8308,13.8169,13.8169,419100.0
2008-06-13 12:50:00,19.77,19.78,19.75,19.78,421200.0,13.8169,13.8239,13.8029,13.8239,421200.0
2008-06-13 12:55:00,19.78,19.78,19.77,19.78,176400.0,13.8239,13.8239,13.8169,13.8239,176400.0
2008-06-13 13:00:00,19.78,19.79,19.76,19.77,384600.0,13.8239,13.8308,13.8099,13.8169,384600.0
2008-06-13 13:05:00,19.77,19.78,19.75,19.75,449700.0,13.8169,13.8239,13.8029,13.8029,449700.0
2008-06-13 13:10:00,19.75,19.76,19.72,19.75,990300.0,13.8029,13.8099,13.7819,13.8029,990300.0
2008-06-13 13:15:00,19.75,19.76,19.74,19.75,270600.0,13.8029,13.8099,13.7959,13.8029,270600.0
2008-06-13 13:20:00,19.75,19.75,19.72,19.73,471900.0,13.8029,13.8029,13.7819,13.7889,471900.0
2008-06-13 13:25:00,19.73,19.74,19.71,19.71,426300.0,13.7889,13.7959,13.7749,13.7749,426300.0
2008-06-13 13:30:00,19.72,19.72,19.68,19.7,501300.0,13.7819,13.7819,13.754,13.7679,501300.0
2008-06-13 13:35:00,19.7,19.71,19.65,19.66,774900.0,13.7679,13.7749,13.733,13.74,774900.0
2008-06-13 13:40:00,19.66,19.69,19.65,19.68,452700.0,13.74,13.761,13.733,13.754,452700.0
2008-06-13 13:45:00,19.68,19.68,19.64,19.65,582900.0,13.754,13.754,13.726,13.733,582900.0
2008-06-13 13:50:00,19.66,19.66,19.63,19.64,645600.0,13.74,13.74,13.719,13.726,645600.0
2008-06-13 13:55:00,19.64,19.65,19.64,19.64,372300.0,13.726,13.733,13.726,13.726,372300.0
2008-06-13 14:00:00,19.64,19.69,19.62,19.66,604200.0,13.726,13.761,13.712,13.74,604200.0
2008-06-13 14:05:00,19.66,19.67,19.64,19.67,393300.0,13.74,13.747,13.726,13.747,393300.0
2008-06-13 14:10:00,19.67,19.7,19.66,19.68,551400.0,13.747,13.7679,13.74,13.754,551400.0
2008-06-13 14:15:00,19.68,19.73,19.67,19.72,643800.0,13.754,13.7889,13.747,13.7819,643800.0
2008-06-13 14:20:00,19.72,19.73,19.68,19.7,426300.0,13.7819,13.7889,13.754,13.7679,426300.0
2008-06-13 14:25:00,19.7,19.73,19.68,19.7,384000.0,13.7679,13.7889,13.754,13.7679,384000.0
2008-06-13 14:30:00,19.7,19.74,19.7,19.72,467700.0,13.7679,13.7959,13.7679,13.7819,467700.0
2008-06-13 14:35:00,19.72,19.73,19.71,19.72,277500.0,13.7819,13.7889,13.7749,13.7819,277500.0
2008-06-13 14:40:00,19.72,19.75,19.71,19.74,695700.0,13.7819,13.8029,13.7749,13.7959,695700.0
2008-06-13 14:45:00,19.74,19.74,19.72,19.73,377400.0,13.7959,13.7959,13.7819,13.7889,377400.0
2008-06-13 14:50:00,19.73,19.75,19.73,19.74,531900.0,13.7889,13.8029,13.7889,13.7959,531900.0
2008-06-13 14:55:00,19.74,19.76,19.74,19.74,415200.0,13.7959,13.8099,13.7959,13.7959,415200.0
2008-06-13 15:00:00,19.74,19.75,19.73,19.74,584100.0,13.7959,13.8029,13.7889,13.7959,584100.0
2008-06-13 15:05:00,19.74,19.74,19.71,19.72,576600.0,13.7959,13.7959,13.7749,13.7819,576600.0
2008-06-13 15:10:00,19.72,19.72,19.71,19.71,483300.0,13.7819,13.7819,13.7749,13.7749,483300.0
2008-06-13 15:15:00,19.71,19.72,19.69,19.71,612300.0,13.7749,13.7819,13.761,13.7749,612300.0
2008-06-13 15:20:00,19.71,19.74,19.71,19.74,407100.0,13.7749,13.7959,13.7749,13.7959,407100.0
2008-06-13 15:25:00,19.73,19.74,19.67,19.67,633300.0,13.7889,13.7959,13.747,13.747,633300.0
2008-06-13 15:30:00,19.67,19.68,19.66,19.66,769500.0,13.747,13.754,13.74,13.74,769500.0
2008-06-13 15:35:00,19.66,19.69,19.65,19.68,1165500.0,13.74,13.761,13.733,13.754,1165500.0
2008-06-13 15:40:00,19.68,19.7,19.67,19.68,877800.0,13.754,13.7679,13.747,13.754,877800.0
2008-06-13 15:45:00,19.68,19.74,19.68,19.73,1461000.0,13.754,13.7959,13.754,13.7889,1461000.0
2008-06-13 15:50:00,19.73,19.75,19.73,19.73,1657800.0,13.7889,13.8029,13.7889,13.7889,1657800.0
2008-06-13 15:55:00,19.73,19.75,19.71,19.74,2067300.0,13.7889,13.8029,13.7749,13.7959,2067300.0
2008-06-16 09:30:00,19.63,19.63,19.5,19.55,1057500.0,13.719,13.719,13.6282,13.6631,1057500.0
2008-06-16 09:35:00,19.56,19.6,19.53,19.56,886500.0,13.6701,13.6981,13.6491,13.6701,886500.0
2008-06-16 09:40:00,19.56,19.6,19.55,19.59,713400.0,13.6701,13.6981,13.6631,13.6911,713400.0
2008-06-16 09:45:00,19.6,19.65,19.6,19.61,825900.0,13.6981,13.733,13.6981,13.705,825900.0
2008-06-16 09:50:00,19.61,19.63,19.57,19.63,723300.0,13.705,13.719,13.6771,13.719,723300.0
2008-06-16 09:55:00,19.63,19.63,19.6,19.62,470700.0,13.719,13.719,13.6981,13.712,470700.0
2008-06-16 10:00:00,19.62,19.67,19.61,19.64,821400.0,13.712,13.747,13.705,13.726,821400.0
2008-06-16 10:05:00,19.64,19.71,19.63,19.7,976200.0,13.726,13.7749,13.719,13.7679,976200.0
2008-06-16 10:10:00,19.7,19.72,19.66,19.67,1012500.0,13.7679,13.7819,13.74,13.747,1012500.0
2008-06-16 10:15:00,19.68,19.68,19.66,19.67,535500.0,13.754,13.754,13.74,13.747,535500.0
2008-06-16 10:20:00,19.67,19.69,19.65,19.67,833100.0,13.747,13.761,13.733,13.747,833100.0
2008-06-16 10:25:00,19.67,19.69,19.65,19.69,850500.0,13.747,13.761,13.733,13.761,850500.0
2008-06-16 10:30:00,19.68,19.69,19.66,19.67,565500.0,13.754,13.761,13.74,13.747,565500.0
2008-06-16 10:35:00,19.67,19.68,19.66,19.68,387300.0,13.747,13.754,13.74,13.754,387300.0
2008-06-16 10:40:00,19.68,19.71,19.68,19.7,358500.0,13.754,13.7749,13.754,13.7679,358500.0
2008-06-16 10:45:00,19.7,19.73,19.69,19.72,597900.0,13.7679,13.7889,13.761,13.7819,597900.0
2008-06-16 10:50:00,19.72,19.73,19.71,19.72,494400.0,13.7819,13.7889,13.7749,13.7819,494400.0
2008-06-16 10:55:00,19.72,19.74,19.72,19.74,697800.0,13.7819,13.7959,13.7819,13.7959,697800.0
2008-06-16 11:00:00,19.74,19.75,19.71,19.71,591600.0,13.7959,13.8029,13.7749,13.7749,591600.0
2008-06-16 11:05:00,19.71,19.72,19.69,19.7,608100.0,13.7749,13.7819,13.761,13.7679,608100.0
2008-06-16 11:10:00,19.7,19.7,19.66,19.66,555000.0,13.7679,13.7679,13.74,13.74,555000.0
2008-06-16 11:15:00,19.66,19.66,19.61,19.62,492900.0,13.74,13.74,13.705,13.712,492900.0
2008-06-16 11:20:00,19.62,19.63,19.59,19.62,505800.0,13.712,13.719,13.6911,13.712,505800.0
2008-06-16 11:25:00,19.62,19.65,19.61,19.62,533400.0,13.712,13.733,13.705,13.712,533400.0
2008-06-16 11:30:00,19.62,19.64,19.61,19.63,458700.0,13.712,13.726,13.705,13.719,458700.0
2008-06-16 11:35:00,19.63,19.63,19.62,19.63,244800.0,13.719,13.719,13.712,13.719,244800.0
2008-06-16 11:40:00,19.62,19.63,19.61,19.62,282600.0,13.712,13.719,13.705,13.712,282600.0
2008-06-16 11:45:00,19.62,19.63,19.61,19.62,321900.0,13.712,13.719,13.705,13.712,321900.0
2008-06-16 11:50:00,19.62,19.62,19.6,19.6,353100.0,13.712,13.712,13.6981,13.6981,353100.0
2008-06-16 11:55:00,19.6,19.61,19.59,19.6,380100.0,13.6981,13.705,13.6911,13.6981,380100.0
2008-06-16 12:00:00,19.6,19.61,19.57,19.58,376800.0,13.6981,13.705,13.6771,13.6841,376800.0
2008-06-16 12:05:00,19.58,19.6,19.57,19.58,438600.0,13.6841,13.6981,13.6771,13.6841,438600.0
2008-06-16 12:10:00,19.58,19.59,19.57,19.58,442500.0,13.6841,13.6911,13.6771,13.6841,442500.0
2008-06-16 12:15:00,19.58,19.59,19.57,19.58,370800.0,13.6841,13.6911,13.6771,13.6841,370800.0
2008-06-16 12:20:00,19.58,19.58,19.55,19.55,915000.0,13.6841,13.6841,13.6631,13.6631,915000.0
2008-06-16 12:25:00,19.55,19.56,19.54,19.56,351000.0,13.6631,13.6701,13.6561,13.6701,351000.0
2008-06-16 12:30:00,19.56,19.59,19.56,19.58,166500.0,13.6701,13.6911,13.6701,13.6841,166500.0
2008-06-16 12:35:00,19.58,19.59,19.56,19.57,255300.0,13.6841,13.6911,13.6701,13.6771,255300.0
2008-06-16 12:40:00,19.57,19.58,19.56,19.56,292800.0,13.6771,13.6841,13.6701,13.6701,292800.0
2008-06-16 12:45:00,19.56,19.57,19.55,19.55,305100.0,13.6701,13.6771,13.6631,13.6631,305100.0
2008-06-16 12:50:00,19.55,19.58,19.55,19.57,426000.0,13.6631,13.6841,13.6631,13.6771,426000.0
2008-06-16 12:55:00,19.57,19.57,19.54,19.54,403500.0,13.6771,13.6771,13.6561,13.6561,403500.0
2008-06-16 13:00:00,19.54,19.58,19.54,19.58,334200.0,13.6561,13.6841,13.6561,13.6841,334200.0
2008-06-16 13:05:00,19.58,19.58,19.56,19.57,375000.0,13.6841,13.6841,13.6701,13.6771,375000.0
2008-06-16 13:10:00,19.56,19.59,19.53,19.58,1019100.0,13.6701,13.6911,13.6491,13.6841,1019100.0
2008-06-16 13:15:00,19.58,19.61,19.56,19.61,876900.0,13.6841,13.705,13.6701,13.705,876900.0
2008-06-16 13:20:00,19.61,19.65,19.61,19.62,808500.0,13.705,13.733,13.705,13.712,808500.0
2008-06-16 13:25:00,19.63,19.67,19.62,19.67,873900.0,13.719,13.747,13.712,13.747,873900.0
2008-06-16 13:30:00,19.67,19.7,19.66,19.67,965100.0,13.747,13.7679,13.74,13.747,965100.0
2008-06-16 13:35:00,19.67,19.69,19.66,19.66,651600.0,13.747,13.761,13.74,13.74,651600.0
2008-06-16 13:40:00,19.66,19.7,19.66,19.68,421800.0,13.74,13.7679,13.74,13.754,421800.0
2008-06-16 13:45:00,19.67,19.69,19.65,19.69,424500.0,13.747,13.761,13.733,13.761,424500.0
2008-06-16 13:50:00,19.69,19.7,19.67,19.68,313500.0,13.761,13.7679,13.747,13.754,313500.0
2008-06-16 13:55:00,19.68,19.69,19.67,19.69,460200.0,13.754,13.761,13.747,13.761,460200.0
2008-06-16 14:00:00,19.69,19.7,19.69,19.69,517200.0,13.761,13.7679,13.761,13.761,517200.0
2008-06-16 14:05:00,19.69,19.71,19.68,19.69,562800.0,13.761,13.7749,13.754,13.761,562800.0
2008-06-16 14:10:00,19.69,19.71,19.68,19.68,306600.0,13.761,13.7749,13.754,13.754,306600.0
2008-06-16 14:15:00,19.68,19.69,19.67,19.69,382500.0,13.754,13.761,13.747,13.761,382500.0
2008-06-16 14:20:00,19.69,19.72,19.69,19.7,504900.0,13.761,13.7819,13.761,13.7679,504900.0
2008-06-16 14:25:00,19.7,19.71,19.69,19.7,777000.0,13.7679,13.7749,13.761,13.7679,777000.0
2008-06-16 14:30:00,19.7,19.74,19.7,19.72,739200.0,13.7679,13.7959,13.7679,13.7819,739200.0
2008-06-16 14:35:00,19.72,19.72,19.7,19.71,392700.0,13.7819,13.7819,13.7679,13.7749,392700.0
2008-06-16 14:40:00,19.71,19.74,19.7,19.73,492600.0,13.7749,13.7959,13.7679,13.7889,492600.0
2008-06-16 14:45:00,19.73,19.74,19.72,19.73,390300.0,13.7889,13.7959,13.7819,13.7889,390300.0
2008-06-16 14:50:00,19.73,19.75,19.72,19.75,573300.0,13.7889,13.8029,13.7819,13.8029,573300.0
2008-06-16 14:55:00,19.75,19.77,19.74,19.74,809700.0,13.8029,13.8169,13.7959,13.7959,809700.0
2008-06-16 15:00:00,19.74,19.76,19.73,19.76,747000.0,13.7959,13.8099,13.7889,13.8099,747000.0
2008-06-16 15:05:00,19.76,19.76,19.73,19.75,418800.0,13.8099,13.8099,13.7889,13.8029,418800.0
2008-06-16 15:10:00,19.75,19.79,19.75,19.78,1104900.0,13.8029,13.8308,13.8029,13.8239,1104900.0
2008-06-16 15:15:00,19.78,19.8,19.76,19.77,810900.0,13.8239,13.8378,13.8099,13.8169,810900.0
2008-06-16 15:20:00,19.77,19.77,19.74,19.75,878400.0,13.8169,13.8169,13.7959,13.8029,878400.0
2008-06-16 15:25:00,19.75,19.77,19.74,19.77,498600.0,13.8029,13.8169,13.7959,13.8169,498600.0
2008-06-16 15:30:00,19.77,19.78,19.75,19.76,710100.0,13.8169,13.8239,13.8029,13.8099,710100.0
2008-06-16 15:35:00,19.76,19.77,19.75,19.76,751200.0,13.8099,13.8169,13.8029,13.8099,751200.0
2008-06-16 15:40:00,19.76,19.78,19.75,19.77,1043700.0,13.8099,13.8239,13.8029,13.8169,1043700.0
2008-06-16 15:45:00,19.77,19.78,19.76,19.77,1110600.0,13.8169,13.8239,13.8099,13.8169,1110600.0
2008-06-16 15:50:00,19.77,19.79,19.77,19.78,1269300.0,13.8169,13.8308,13.8169,13.8239,1269300.0
2008-06-16 15:55:00,19.78,19.79,19.75,19.76,1558500.0,13.8239,13.8308,13.8029,13.8099,1558500.0
2008-06-17 09:30:00,19.83,19.84,19.64,19.7,950700.0,13.8588,13.8658,13.726,13.7679,950700.0
2008-06-17 09:35:00,19.7,19.75,19.68,19.72,516600.0,13.7679,13.8029,13.754,13.7819,516600.0
2008-06-17 09:40:00,19.71,19.72,19.67,19.68,431400.0,13.7749,13.7819,13.747,13.754,431400.0
2008-06-17 09:45:00,19.69,19.69,19.62,19.63,645000.0,13.761,13.761,13.712,13.719,645000.0
2008-06-17 09:50:00,19.63,19.66,19.63,19.65,363600.0,13.719,13.74,13.719,13.733,363600.0
2008-06-17 09:55:00,19.65,19.66,19.6,19.63,909000.0,13.733,13.74,13.6981,13.719,909000.0
2008-06-17 10:00:00,19.63,19.66,19.63,19.66,374100.0,13.719,13.74,13.719,13.74,374100.0
2008-06-17 10:05:00,19.66,19.68,19.63,19.64,796800.0,13.74,13.754,13.719,13.726,796800.0
2008-06-17 10:10:00,19.64,19.68,19.62,19.66,670800.0,13.726,13.754,13.712,13.74,670800.0
2008-06-17 10:15:00,19.66,19.67,19.64,19.66,327900.0,13.74,13.747,13.726,13.74,327900.0
2008-06-17 10:20:00,19.66,19.67,19.6,19.62,620400.0,13.74,13.747,13.6981,13.712,620400.0
2008-06-17 10:25:00,19.62,19.63,19.58,19.6,592500.0,13.712,13.719,13.6841,13.6981,592500.0
2008-06-17 10:30:00,19.6,19.61,19.57,19.58,916800.0,13.6981,13.705,13.6771,13.6841,916800.0
2008-06-17 10:35:00,19.58,19.59,19.57,19.59,361800.0,13.6841,13.6911,13.6771,13.6911,361800.0
2008-06-17 10:40:00,19.59,19.6,19.56,19.56,644100.0,13.6911,13.6981,13.6701,13.6701,644100.0
2008-06-17 10:45:00,19.57,19.57,19.53,19.56,686400.0,13.6771,13.6771,13.6491,13.6701,686400.0
2008-06-17 10:50:00,19.56,19.57,19.54,19.56,415500.0,13.6701,13.6771,13.6561,13.6701,415500.0
2008-06-17 10:55:00,19.56,19.59,19.56,19.57,456300.0,13.6701,13.6911,13.6701,13.6771,456300.0
2008-06-17 11:00:00,19.57,19.59,19.56,19.58,430200.0,13.6771,13.6911,13.6701,13.6841,430200.0
2008-06-17 11:05:00,19.58,19.58,19.55,19.55,445500.0,13.6841,13.6841,13.6631,13.6631,445500.0
2008-06-17 11:10:00,19.55,19.58,19.55,19.58,361500.0,13.6631,13.6841,13.6631,13.6841,361500.0
2008-06-17 11:15:00,19.58,19.59,19.55,19.58,590400.0,13.6841,13.6911,13.6631,13.6841,590400.0
2008-06-17 11:20:00,19.58,19.59,19.56,19.56,453600.0,13.6841,13.6911,13.6701,13.6701,453600.0
2008-06-17 11:25:00,19.56,19.56,19.51,19.53,537900.0,13.6701,13.6701,13.6352,13.6491,537900.0
2008-06-17 11:30:00,19.53,19.55,19.5,19.53,435900.0,13.6491,13.6631,13.6282,13.6491,435900.0
2008-06-17 11:35:00,19.53,19.54,19.52,19.53,243300.0,13.6491,13.6561,13.6421,13.6491,243300.0
2008-06-17 11:40:00,19.53,19.55,19.53,19.54,388500.0,13.6491,13.6631,13.6491,13.6561,388500.0
2008-06-17 11:45:00,19.54,19.56,19.52,19.56,354000.0,13.6561,13.6701,13.6421,13.6701,354000.0
2008-06-17 11:50:00,19.56,19.58,19.53,19.54,406800.0,13.6701,13.6841,13.6491,13.6561,406800.0
2008-06-17 11:55:00,19.54,19.54,19.52,19.53,741000.0,13.6561,13.6561,13.6421,13.6491,741000.0
2008-06-17 12:00:00,19.53,19.55,19.52,19.55,374100.0,13.6491,13.6631,13.6421,13.6631,374100.0
2008-06-17 12:05:00,19.55,19.57,19.54,19.56,528300.0,13.6631,13.6771,13.6561,13.6701,528300.0
2008-06-17 12:10:00,19.56,19.64,19.55,19.62,1814400.0,13.6701,13.726,13.6631,13.712,1814400.0
2008-06-17 12:15:00,19.62,19.62,19.56,19.58,821400.0,13.712,13.712,13.6701,13.6841,821400.0
2008-06-17 12:20:00,19.58,19.59,19.57,19.59,297300.0,13.6841,13.6911,13.6771,13.6911,297300.0
2008-06-17 12:25:00,19.59,19.59,19.56,19.57,307200.0,13.6911,13.6911,13.6701,13.6771,307200.0
2008-06-17 12:30:00,19.57,19.59,19.57,19.57,555000.0,13.6771,13.6911,13.6771,13.6771,555000.0
2008-06-17 12:35:00,19.57,19.58,19.54,19.56,678600.0,13.6771,13.6841,13.6561,13.6701,678600.0
2008-06-17 12:40:00,19.56,19.57,19.55,19.56,330600.0,13.6701,13.6771,13.6631,13.6701,330600.0
2008-06-17 12:45:00,19.56,19.58,19.56,19.56,248400.0,13.6701,13.6841,13.6701,13.6701,248400.0
2008-06-17 12:50:00,19.56,19.57,19.55,19.56,261300.0,13.6701,13.6771,13.6631,13.6701,261300.0
2008-06-17 12:55:00,19.56,19.57,19.55,19.55,206400.0,13.6701,13.6771,13.6631,13.6631,206400.0
2008-06-17 13:00:00,19.55,19.56,19.54,19.54,313800.0,13.6631,13.6701,13.6561,13.6561,313800.0
2008-06-17 13:05:00,19.54,19.58,19.54,19.57,300300.0,13.6561,13.6841,13.6561,13.6771,300300.0
2008-06-17 13:10:00,19.57,19.59,19.57,19.59,401400.0,13.6771,13.6911,13.6771,13.6911,401400.0
2008-06-17 13:15:00,19.58,19.59,19.55,19.56,641100.0,13.6841,13.6911,13.6631,13.6701,641100.0
2008-06-17 13:20:00,19.56,19.59,19.56,19.58,231900.0,13.6701,13.6911,13.6701,13.6841,231900.0
2008-06-17 13:25:00,19.59,19.59,19.56,19.56,314400.0,13.6911,13.6911,13.6701,13.6701,314400.0
2008-06-17 13:30:00,19.56,19.57,19.55,19.57,180000.0,13.6701,13.6771,13.6631,13.6771,180000.0
2008-06-17 13:35:00,19.57,19.58,19.56,19.56,245100.0,13.6771,13.6841,13.6701,13.6701,245100.0
2008-06-17 13:40:00,19.56,19.57,19.54,19.55,272400.0,13.6701,13.6771,13.6561,13.6631,272400.0
2008-06-17 13:45:00,19.55,19.56,19.54,19.55,178200.0,13.6631,13.6701,13.6561,13.6631,178200.0
2008-06-17 13:50:00,19.55,19.56,19.53,19.54,286200.0,13.6631,13.6701,13.6491,13.6561,286200.0
2008-06-17 13:55:00,19.55,19.55,19.53,19.55,231600.0,13.6631,13.6631,13.6491,13.6631,231600.0
2008-06-17 14:00:00,19.55,19.55,19.54,19.54,285000.0,13.6631,13.6631,13.6561,13.6561,285000.0
2008-06-17 14:05:00,19.54,19.54,19.52,19.53,398700.0,13.6561,13.6561,13.6421,13.6491,398700.0
2008-06-17 14:10:00,19.53,19.53,19.51,19.51,213300.0,13.6491,13.6491,13.6352,13.6352,213300.0
2008-06-17 14:15:00,19.51,19.54,19.5,19.52,549000.0,13.6352,13.6561,13.6282,13.6421,549000.0
2008-06-17 14:20:00,19.52,19.53,19.51,19.51,307800.0,13.6421,13.6491,13.6352,13.6352,307800.0
2008-06-17 14:25:00,19.51,19.52,19.5,19.51,491700.0,13.6352,13.6421,13.6282,13.6352,491700.0
2008-06-17 14:30:00,19.51,19.53,19.51,19.52,319500.0,13.6352,13.6491,13.6352,13.6421,319500.0
2008-06-17 14:35:00,19.52,19.54,19.51,19.52,583500.0,13.6421,13.6561,13.6352,13.6421,583500.0
2008-06-17 14:40:00,19.52,19.53,19.51,19.53,304200.0,13.6421,13.6491,13.6352,13.6491,304200.0
2008-06-17 14:45:00,19.53,19.53,19.52,19.52,283200.0,13.6491,13.6491,13.6421,13.6421,283200.0
2008-06-17 14:50:00,19.52,19.53,19.52,19.52,256800.0,13.6421,13.6491,13.6421,13.6421,256800.0
2008-06-17 14:55:00,19.52,19.54,19.51,19.54,347400.0,13.6421,13.6561,13.6352,13.6561,347400.0
2008-06-17 15:00:00,19.54,19.55,19.53,19.55,534900.0,13.6561,13.6631,13.6491,13.6631,534900.0
2008-06-17 15:05:00,19.55,19.55,19.52,19.53,429900.0,13.6631,13.6631,13.6421,13.6491,429900.0
2008-06-17 15:10:00,19.53,19.55,19.53,19.55,351300.0,13.6491,13.6631,13.6491,13.6631,351300.0
2008-06-17 15:15:00,19.54,19.55,19.52,19.53,465000.0,13.6561,13.6631,13.6421,13.6491,465000.0
2008-06-17 15:20:00,19.53,19.55,19.52,19.54,768000.0,13.6491,13.6631,13.6421,13.6561,768000.0
2008-06-17 15:25:00,19.55,19.58,19.54,19.57,678600.0,13.6631,13.6841,13.6561,13.6771,678600.0
2008-06-17 15:30:00,19.57,19.57,19.55,19.57,610500.0,13.6771,13.6771,13.6631,13.6771,610500.0
2008-06-17 15:35:00,19.57,19.57,19.54,19.55,724200.0,13.6771,13.6771,13.6561,13.6631,724200.0
2008-06-17 15:40:00,19.55,19.56,19.53,19.53,786900.0,13.6631,13.6701,13.6491,13.6491,786900.0
2008-06-17 15:45:00,19.53,19.56,19.53,19.55,642000.0,13.6491,13.6701,13.6491,13.6631,642000.0
2008-06-17 15:50:00,19.55,19.56,19.54,19.54,871800.0,13.6631,13.6701,13.6561,13.6561,871800.0
2008-06-17 15:55:00,19.54,19.56,19.52,19.54,1231800.0,13.6561,13.6701,13.6421,13.6561,1231800.0
2008-06-18 09:30:00,19.4,19.63,19.4,19.61,1339200.0,13.5583,13.719,13.5583,13.705,1339200.0
2008-06-18 09:35:00,19.6,19.64,19.58,19.63,968700.0,13.6981,13.726,13.6841,13.719,968700.0
2008-06-18 09:40:00,19.63,19.71,19.6,19.71,1326900.0,13.719,13.7749,13.6981,13.7749,1326900.0
2008-06-18 09:45:00,19.71,19.71,19.61,19.66,1503300.0,13.7749,13.7749,13.705,13.74,1503300.0
2008-06-18 09:50:00,19.66,19.8,19.58,19.64,1474200.0,13.74,13.8378,13.6841,13.726,1474200.0
2008-06-18 09:55:00,19.64,19.64,19.6,19.63,700500.0,13.726,13.726,13.6981,13.719,700500.0
2008-06-18 10:00:00,19.63,19.63,19.61,19.63,825000.0,13.719,13.719,13.705,13.719,825000.0
2008-06-18 10:05:00,19.63,19.65,19.62,19.65,1023300.0,13.719,13.733,13.712,13.733,1023300.0
2008-06-18 10:10:00,19.64,19.65,19.59,19.6,754200.0,13.726,13.733,13.6911,13.6981,754200.0
2008-06-18 10:15:00,19.6,19.62,19.59,19.61,689100.0,13.6981,13.712,13.6911,13.705,689100.0
2008-06-18 10:20:00,19.61,19.62,19.6,19.61,763500.0,13.705,13.712,13.6981,13.705,763500.0
2008-06-18 10:25:00,19.61,19.62,19.58,19.58,431100.0,13.705,13.712,13.6841,13.6841,431100.0
2008-06-18 10:30:00,19.58,19.59,19.54,19.55,805800.0,13.6841,13.6911,13.6561,13.6631,805800.0
2008-06-18 10:35:00,19.55,19.61,19.54,19.58,1416000.0,13.6631,13.705,13.6561,13.6841,1416000.0
2008-06-18 10:40:00,19.59,19.6,19.56,19.56,756300.0,13.6911,13.6981,13.6701,13.6701,756300.0
2008-06-18 10:45:00,19.56,19.6,19.55,19.59,627600.0,13.6701,13.6981,13.6631,13.6911,627600.0
2008-06-18 10:50:00,19.59,19.6,19.57,19.58,765000.0,13.6911,13.6981,13.6771,13.6841,765000.0
2008-06-18 10:55:00,19.58,19.58,19.5,19.52,1626600.0,13.6841,13.6841,13.6282,13.6421,1626600.0
2008-06-18 11:00:00,19.52,19.53,19.49,19.52,1584900.0,13.6421,13.6491,13.6212,13.6421,1584900.0
2008-06-18 11:05:00,19.52,19.54,19.52,19.54,1260000.0,13.6421,13.6561,13.6421,13.6561,1260000.0
2008-06-18 11:10:00,19.54,19.58,19.52,19.58,1101600.0,13.6561,13.6841,13.6421,13.6841,1101600.0
2008-06-18 11:15:00,19.58,19.58,19.55,19.57,569700.0,13.6841,13.6841,13.6631,13.6771,569700.0
2008-06-18 11:20:00,19.57,19.57,19.5,19.52,1104300.0,13.6771,13.6771,13.6282,13.6421,1104300.0
2008-06-18 11:25:00,19.52,19.55,19.5,19.5,576300.0,13.6421,13.6631,13.6282,13.6282,576300.0
2008-06-18 11:30:00,19.5,19.53,19.5,19.53,363600.0,13.6282,13.6491,13.6282,13.6491,363600.0
2008-06-18 11:35:00,19.53,19.55,19.5,19.51,583500.0,13.6491,13.6631,13.6282,13.6352,583500.0
2008-06-18 11:40:00,19.51,19.51,19.48,19.49,510000.0,13.6352,13.6352,13.6142,13.6212,510000.0
2008-06-18 11:45:00,19.49,19.51,19.49,19.5,342300.0,13.6212,13.6352,13.6212,13.6282,342300.0
2008-06-18 11:50:00,19.5,19.51,19.48,19.5,521100.0,13.6282,13.6352,13.6142,13.6282,521100.0
2008-06-18 11:55:00,19.5,19.52,19.48,19.48,686700.0,13.6282,13.6421,13.6142,13.6142,686700.0
2008-06-18 12:00:00,19.48,19.49,19.47,19.47,283200.0,13.6142,13.6212,13.6072,13.6072,283200.0
2008-06-18 12:05:00,19.47,19.48,19.45,19.45,391500.0,13.6072,13.6142,13.5932,13.5932,391500.0
2008-06-18 12:10:00,19.45,19.47,19.44,19.45,565500.0,13.5932,13.6072,13.5862,13.5932,565500.0
2008-06-18 12:15:00,19.45,19.46,19.43,19.44,329700.0,13.5932,13.6002,13.5792,13.5862,329700.0
2008-06-18 12:20:00,19.44,19.44,19.41,19.42,648000.0,13.5862,13.5862,13.5653,13.5723,648000.0
2008-06-18 12:25:00,19.42,19.42,19.41,19.41,395400.0,13.5723,13.5723,13.5653,13.5653,395400.0
2008-06-18 12:30:00,19.41,19.42,19.41,19.41,1091100.0,13.5653,13.5723,13.5653,13.5653,1091100.0
2008-06-18 12:35:00,19.41,19.41,19.35,19.35,666600.0,13.5653,13.5653,13.5233,13.5233,666600.0
2008-06-18 12:40:00,19.35,19.36,19.31,19.35,1401000.0,13.5233,13.5303,13.4954,13.5233,1401000.0
2008-06-18 12:45:00,19.34,19.35,19.33,19.33,429000.0,13.5163,13.5233,13.5094,13.5094,429000.0
2008-06-18 12:50:00,19.33,19.33,19.3,19.32,385800.0,13.5094,13.5094,13.4884,13.5024,385800.0
2008-06-18 12:55:00,19.31,19.31,19.28,19.28,564900.0,13.4954,13.4954,13.4744,13.4744,564900.0
2008-06-18 13:00:00,19.28,19.29,19.21,19.22,1467300.0,13.4744,13.4814,13.4255,13.4325,1467300.0
2008-06-18 13:05:00,19.22,19.3,19.22,19.29,1317300.0,13.4325,13.4884,13.4325,13.4814,1317300.0
2008-06-18 13:10:00,19.29,19.31,19.29,19.29,639000.0,13.4814,13.4954,13.4814,13.4814,639000.0
2008-06-18 13:15:00,19.29,19.3,19.25,19.27,660000.0,13.4814,13.4884,13.4534,13.4674,660000.0
2008-06-18 13:20:00,19.27,19.28,19.24,19.27,368100.0,13.4674,13.4744,13.4465,13.4674,368100.0
2008-06-18 13:25:00,19.27,19.27,19.24,19.27,491400.0,13.4674,13.4674,13.4465,13.4674,491400.0
2008-06-18 13:30:00,19.27,19.27,19.23,19.27,458700.0,13.4674,13.4674,13.4395,13.4674,458700.0
2008-06-18 13:35:00,19.26,19.27,19.23,19.23,596100.0,13.4604,13.4674,13.4395,13.4395,596100.0
2008-06-18 13:40:00,19.23,19.25,19.22,19.24,806400.0,13.4395,13.4534,13.4325,13.4465,806400.0
2008-06-18 13:45:00,19.24,19.25,19.22,19.25,396900.0,13.4465,13.4534,13.4325,13.4534,396900.0
2008-06-18 13:50:00,19.25,19.26,19.22,19.22,322200.0,13.4534,13.4604,13.4325,13.4325,322200.0
2008-06-18 13:55:00,19.22,19.26,19.22,19.24,338400.0,13.4325,13.4604,13.4325,13.4465,338400.0
2008-06-18 14:00:00,19.24,19.3,19.24,19.26,1057800.0,13.4465,13.4884,13.4465,13.4604,1057800.0
2008-06-18 14:05:00,19.26,19.26,19.24,19.25,597300.0,13.4604,13.4604,13.4465,13.4534,597300.0
2008-06-18 14:10:00,19.25,19.25,19.22,19.23,882600.0,13.4534,13.4534,13.4325,13.4395,882600.0
2008-06-18 14:15:00,19.23,19.27,19.23,19.24,741600.0,13.4395,13.4674,13.4395,13.4465,741600.0
2008-06-18 14:20:00,19.24,19.24,19.2,19.21,916800.0,13.4465,13.4465,13.4185,13.4255,916800.0
2008-06-18 14:25:00,19.21,19.24,19.21,19.24,736800.0,13.4255,13.4465,13.4255,13.4465,736800.0
2008-06-18 14:30:00,19.24,19.26,19.24,19.24,548400.0,13.4465,13.4604,13.4465,13.4465,548400.0
2008-06-18 14:35:00,19.24,19.28,19.24,19.25,720000.0,13.4465,13.4744,13.4465,13.4534,720000.0
2008-06-18 14:40:00,19.25,19.28,19.25,19.26,495000.0,13.4534,13.4744,13.4534,13.4604,495000.0
2008-06-18 14:45:00,19.26,19.27,19.24,19.24,260100.0,13.4604,13.4674,13.4465,13.4465,260100.0
2008-06-18 14:50:00,19.24,19.28,19.24,19.25,473100.0,13.4465,13.4744,13.4465,13.4534,473100.0
2008-06-18 14:55:00,19.25,19.27,19.25,19.25,632100.0,13.4534,13.4674,13.4534,13.4534,632100.0
2008-06-18 15:00:00,19.25,19.25,19.23,19.23,467700.0,13.4534,13.4534,13.4395,13.4395,467700.0
2008-06-18 15:05:00,19.23,19.28,19.23,19.28,696000.0,13.4395,13.4744,13.4395,13.4744,696000.0
2008-06-18 15:10:00,19.28,19.28,19.25,19.25,1250700.0,13.4744,13.4744,13.4534,13.4534,1250700.0
2008-06-18 15:15:00,19.25,19.28,19.25,19.28,674400.0,13.4534,13.4744,13.4534,13.4744,674400.0
2008-06-18 15:20:00,19.28,19.28,19.26,19.26,721800.0,13.4744,13.4744,13.4604,13.4604,721800.0
2008-06-18 15:25:00,19.26,19.29,19.25,19.26,997200.0,13.4604,13.4814,13.4534,13.4604,997200.0
2008-06-18 15:30:00,19.26,19.26,19.24,19.24,654600.0,13.4604,13.4604,13.4465,13.4465,654600.0
2008-06-18 15:35:00,19.24,19.27,19.23,19.24,575100.0,13.4465,13.4674,13.4395,13.4465,575100.0
2008-06-18 15:40:00,19.24,19.25,19.22,19.22,933300.0,13.4465,13.4534,13.4325,13.4325,933300.0
2008-06-18 15:45:00,19.23,19.25,19.22,19.23,985500.0,13.4395,13.4534,13.4325,13.4395,985500.0
2008-06-18 15:50:00,19.23,19.27,19.22,19.26,1464900.0,13.4395,13.4674,13.4325,13.4604,1464900.0
2008-06-18 15:55:00,19.26,19.26,19.22,19.24,1737300.0,13.4604,13.4604,13.4325,13.4465,1737300.0
2008-06-19 09:30:00,19.21,19.42,19.21,19.34,870000.0,13.4255,13.5723,13.4255,13.5163,870000.0
2008-06-19 09:35:00,19.33,19.39,19.26,19.39,760200.0,13.5094,13.5513,13.4604,13.5513,760200.0
2008-06-19 09:40:00,19.38,19.38,19.3,19.3,656700.0,13.5443,13.5443,13.4884,13.4884,656700.0
2008-06-19 09:45:00,19.3,19.31,19.26,19.29,637800.0,13.4884,13.4954,13.4604,13.4814,637800.0
2008-06-19 09:50:00,19.3,19.35,19.28,19.35,684000.0,13.4884,13.5233,13.4744,13.5233,684000.0
2008-06-19 09:55:00,19.35,19.38,19.32,19.34,591600.0,13.5233,13.5443,13.5024,13.5163,591600.0
2008-06-19 10:00:00,19.34,19.34,19.25,19.32,1208100.0,13.5163,13.5163,13.4534,13.5024,1208100.0
2008-06-19 10:05:00,19.32,19.34,19.28,19.28,705600.0,13.5024,13.5163,13.4744,13.4744,705600.0
2008-06-19 10:10:00,19.28,19.33,19.25,19.32,868200.0,13.4744,13.5094,13.4534,13.5024,868200.0
2008-06-19 10:15:00,19.32,19.33,19.29,19.32,619200.0,13.5024,13.5094,13.4814,13.5024,619200.0
2008-06-19 10:20:00,19.32,19.33,19.29,19.3,1108200.0,13.5024,13.5094,13.4814,13.4884,1108200.0
2008-06-19 10:25:00,19.3,19.32,19.29,19.3,1230000.0,13.4884,13.5024,13.4814,13.4884,1230000.0
2008-06-19 10:30:00,19.3,19.32,19.3,19.3,494100.0,13.4884,13.5024,13.4884,13.4884,494100.0
2008-06-19 10:35:00,19.3,19.31,19.27,19.28,508200.0,13.4884,13.4954,13.4674,13.4744,508200.0
2008-06-19 10:40:00,19.28,19.28,19.23,19.27,486600.0,13.4744,13.4744,13.4395,13.4674,486600.0
2008-06-19 10:45:00,19.26,19.31,19.25,19.3,592500.0,13.4604,13.4954,13.4534,13.4884,592500.0
2008-06-19 10:50:00,19.3,19.34,19.29,19.32,1358100.0,13.4884,13.5163,13.4814,13.5024,1358100.0
2008-06-19 10:55:00,19.32,19.33,19.31,19.32,478500.0,13.5024,13.5094,13.4954,13.5024,478500.0
2008-06-19 11:00:00,19.32,19.33,19.31,19.32,806700.0,13.5024,13.5094,13.4954,13.5024,806700.0
2008-06-19 11:05:00,19.32,19.32,19.28,19.28,1101000.0,13.5024,13.5024,13.4744,13.4744,1101000.0
2008-06-19 11:10:00,19.28,19.29,19.23,19.27,1079400.0,13.4744,13.4814,13.4395,13.4674,1079400.0
2008-06-19 11:15:00,19.27,19.28,19.26,19.27,505200.0,13.4674,13.4744,13.4604,13.4674,505200.0
2008-06-19 11:20:00,19.27,19.29,19.23,19.24,413400.0,13.4674,13.4814,13.4395,13.4465,413400.0
2008-06-19 11:25:00,19.24,19.26,19.21,19.26,527700.0,13.4465,13.4604,13.4255,13.4604,527700.0
2008-06-19 11:30:00,19.26,19.3,19.25,19.3,601500.0,13.4604,13.4884,13.4534,13.4884,601500.0
2008-06-19 11:35:00,19.3,19.32,19.27,19.3,634800.0,13.4884,13.5024,13.4674,13.4884,634800.0
2008-06-19 11:40:00,19.3,19.31,19.29,19.29,643200.0,13.4884,13.4954,13.4814,13.4814,643200.0
2008-06-19 11:45:00,19.29,19.29,19.26,19.29,766500.0,13.4814,13.4814,13.4604,13.4814,766500.0
2008-06-19 11:50:00,19.29,19.3,19.28,19.29,1354500.0,13.4814,13.4884,13.4744,13.4814,1354500.0
2008-06-19 11:55:00,19.29,19.3,19.28,19.29,707100.0,13.4814,13.4884,13.4744,13.4814,707100.0
2008-06-19 12:00:00,19.29,19.3,19.28,19.3,615300.0,13.4814,13.4884,13.4744,13.4884,615300.0
2008-06-19 12:05:00,19.3,19.34,19.3,19.34,966000.0,13.4884,13.5163,13.4884,13.5163,966000.0
2008-06-19 12:10:00,19.34,19.34,19.32,19.34,1119600.0,13.5163,13.5163,13.5024,13.5163,1119600.0
2008-06-19 12:15:00,19.34,19.37,19.34,19.34,1647300.0,13.5163,13.5373,13.5163,13.5163,1647300.0
2008-06-19 12:20:00,19.34,19.34,19.33,19.34,894300.0,13.5163,13.5163,13.5094,13.5163,894300.0
2008-06-19 12:25:00,19.34,19.34,19.31,19.33,651300.0,13.5163,13.5163,13.4954,13.5094,651300.0
2008-06-19 12:30:00,19.33,19.33,19.31,19.32,530400.0,13.5094,13.5094,13.4954,13.5024,530400.0
2008-06-19 12:35:00,19.32,19.32,19.28,19.28,423300.0,13.5024,13.5024,13.4744,13.4744,423300.0
2008-06-19 12:40:00,19.29,19.29,19.27,19.28,325800.0,13.4814,13.4814,13.4674,13.4744,325800.0
2008-06-19 12:45:00,19.28,19.29,19.26,19.26,410100.0,13.4744,13.4814,13.4604,13.4604,410100.0
2008-06-19 12:50:00,19.27,19.27,19.25,19.27,477000.0,13.4674,13.4674,13.4534,13.4674,477000.0
2008-06-19 12:55:00,19.27,19.27,19.24,19.26,413700.0,13.4674,13.4674,13.4465,13.4604,413700.0
2008-06-19 13:00:00,19.26,19.26,19.25,19.26,290700.0,13.4604,13.4604,13.4534,13.4604,290700.0
2008-06-19 13:05:00,19.26,19.28,19.26,19.27,370200.0,13.4604,13.4744,13.4604,13.4674,370200.0
2008-06-19 13:10:00,19.27,19.29,19.27,19.28,407400.0,13.4674,13.4814,13.4674,13.4744,407400.0
2008-06-19 13:15:00,19.28,19.3,19.27,19.28,409500.0,13.4744,13.4884,13.4674,13.4744,409500.0
2008-06-19 13:20:00,19.28,19.29,19.25,19.27,462600.0,13.4744,13.4814,13.4534,13.4674,462600.0
2008-06-19 13:25:00,19.27,19.27,19.25,19.26,297300.0,13.4674,13.4674,13.4534,13.4604,297300.0
2008-06-19 13:30:00,19.26,19.27,19.25,19.25,323400.0,13.4604,13.4674,13.4534,13.4534,323400.0
2008-06-19 13:35:00,19.25,19.26,19.22,19.22,419400.0,13.4534,13.4604,13.4325,13.4325,419400.0
2008-06-19 13:40:00,19.22,19.23,19.17,19.18,819900.0,13.4325,13.4395,13.3975,13.4045,819900.0
2008-06-19 13:45:00,19.18,19.19,19.12,19.15,1210500.0,13.4045,13.4115,13.3626,13.3836,1210500.0
2008-06-19 13:50:00,19.15,19.15,19.12,19.14,590400.0,13.3836,13.3836,13.3626,13.3766,590400.0
2008-06-19 13:55:00,19.14,19.17,19.13,19.17,560700.0,13.3766,13.3975,13.3696,13.3975,560700.0
2008-06-19 14:00:00,19.17,19.17,19.13,19.13,626100.0,13.3975,13.3975,13.3696,13.3696,626100.0
2008-06-19 14:05:00,19.13,19.14,19.12,19.14,448800.0,13.3696,13.3766,13.3626,13.3766,448800.0
2008-06-19 14:10:00,19.13,19.18,19.13,19.18,477000.0,13.3696,13.4045,13.3696,13.4045,477000.0
2008-06-19 14:15:00,19.18,19.18,19.16,19.17,412800.0,13.4045,13.4045,13.3905,13.3975,412800.0
2008-06-19 14:20:00,19.17,19.18,19.15,19.15,404700.0,13.3975,13.4045,13.3836,13.3836,404700.0
2008-06-19 14:25:00,19.16,19.21,19.15,19.2,856500.0,13.3905,13.4255,13.3836,13.4185,856500.0
2008-06-19 14:30:00,19.2,19.26,19.19,19.25,991800.0,13.4185,13.4604,13.4115,13.4534,991800.0
2008-06-19 14:35:00,19.25,19.25,19.21,19.25,1221300.0,13.4534,13.4534,13.4255,13.4534,1221300.0
2008-06-19 14:40:00,19.25,19.3,19.25,19.3,965100.0,13.4534,13.4884,13.4534,13.4884,965100.0
2008-06-19 14:45:00,19.3,19.3,19.26,19.3,1147500.0,13.4884,13.4884,13.4604,13.4884,1147500.0
2008-06-19 14:50:00,19.3,19.33,19.29,19.31,826500.0,13.4884,13.5094,13.4814,13.4954,826500.0
2008-06-19 14:55:00,19.31,19.32,19.29,19.31,686100.0,13.4954,13.5024,13.4814,13.4954,686100.0
2008-06-19 15:00:00,19.32,19.33,19.31,19.31,1315800.0,13.5024,13.5094,13.4954,13.4954,1315800.0
2008-06-19 15:05:00,19.31,19.33,19.29,19.31,1700100.0,13.4954,13.5094,13.4814,13.4954,1700100.0
2008-06-19 15:10:00,19.31,19.32,19.29,19.32,877200.0,13.4954,13.5024,13.4814,13.5024,877200.0
2008-06-19 15:15:00,19.32,19.32,19.29,19.29,900300.0,13.5024,13.5024,13.4814,13.4814,900300.0
2008-06-19 15:20:00,19.29,19.3,19.27,19.28,540600.0,13.4814,13.4884,13.4674,13.4744,540600.0
2008-06-19 15:25:00,19.27,19.28,19.26,19.26,539100.0,13.4674,13.4744,13.4604,13.4604,539100.0
2008-06-19 15:30:00,19.26,19.3,19.26,19.29,802500.0,13.4604,13.4884,13.4604,13.4814,802500.0
2008-06-19 15:35:00,19.29,19.29,19.27,19.27,793500.0,13.4814,13.4814,13.4674,13.4674,793500.0
2008-06-19 15:40:00,19.27,19.28,19.25,19.26,718200.0,13.4674,13.4744,13.4534,13.4604,718200.0
2008-06-19 15:45:00,19.26,19.26,19.24,19.24,688200.0,13.4604,13.4604,13.4465,13.4465,688200.0
2008-06-19 15:50:00,19.24,19.27,19.24,19.26,1008000.0,13.4465,13.4674,13.4465,13.4604,1008000.0
2008-06-19 15:55:00,19.26,19.26,19.22,19.23,1266300.0,13.4604,13.4604,13.4325,13.4395,1266300.0
2008-06-20 09:30:00,19.13,19.23,19.0,19.01,11195400.0,13.3696,13.4395,13.2787,13.2857,11195400.0
2008-06-20 09:35:00,19.01,19.09,18.97,18.98,1537200.0,13.2857,13.3416,13.2578,13.2647,1537200.0
2008-06-20 09:40:00,18.97,19.03,18.87,18.88,1147200.0,13.2578,13.2997,13.1879,13.1949,1147200.0
2008-06-20 09:45:00,18.88,18.98,18.86,18.97,1268400.0,13.1949,13.2647,13.1809,13.2578,1268400.0
2008-06-20 09:50:00,18.98,19.01,18.88,18.89,957600.0,13.2647,13.2857,13.1949,13.2018,957600.0
2008-06-20 09:55:00,18.89,18.89,18.84,18.87,1201200.0,13.2018,13.2018,13.1669,13.1879,1201200.0
2008-06-20 10:00:00,18.87,18.87,18.78,18.78,2582400.0,13.1879,13.1879,13.125,13.125,2582400.0
2008-06-20 10:05:00,18.78,18.83,18.75,18.78,1335600.0,13.125,13.1599,13.104,13.125,1335600.0
2008-06-20 10:10:00,18.78,18.84,18.77,18.82,1169400.0,13.125,13.1669,13.118,13.1529,1169400.0
2008-06-20 10:15:00,18.82,18.85,18.79,18.83,975900.0,13.1529,13.1739,13.132,13.1599,975900.0
2008-06-20 10:20:00,18.83,18.86,18.82,18.85,816300.0,13.1599,13.1809,13.1529,13.1739,816300.0
2008-06-20 10:25:00,18.86,18.88,18.81,18.83,999900.0,13.1809,13.1949,13.1459,13.1599,999900.0
2008-06-20 10:30:00,18.84,18.88,18.83,18.86,1024800.0,13.1669,13.1949,13.1599,13.1809,1024800.0
2008-06-20 10:35:00,18.86,18.87,18.84,18.85,953100.0,13.1809,13.1879,13.1669,13.1739,953100.0
2008-06-20 10:40:00,18.85,18.87,18.83,18.84,1739400.0,13.1739,13.1879,13.1599,13.1669,1739400.0
2008-06-20 10:45:00,18.84,18.86,18.83,18.85,465000.0,13.1669,13.1809,13.1599,13.1739,465000.0
2008-06-20 10:50:00,18.84,18.9,18.83,18.88,967500.0,13.1669,13.2088,13.1599,13.1949,967500.0
2008-06-20 10:55:00,18.88,18.91,18.87,18.87,479100.0,13.1949,13.2158,13.1879,13.1879,479100.0
2008-06-20 11:00:00,18.87,18.87,18.84,18.84,361200.0,13.1879,13.1879,13.1669,13.1669,361200.0
2008-06-20 11:05:00,18.85,18.87,18.83,18.87,432600.0,13.1739,13.1879,13.1599,13.1879,432600.0
2008-06-20 11:10:00,18.87,18.9,18.87,18.88,332400.0,13.1879,13.2088,13.1879,13.1949,332400.0
2008-06-20 11:15:00,18.88,18.88,18.87,18.88,232200.0,13.1949,13.1949,13.1879,13.1949,232200.0
2008-06-20 11:20:00,18.87,18.96,18.87,18.96,823500.0,13.1879,13.2508,13.1879,13.2508,823500.0
2008-06-20 11:25:00,18.95,18.96,18.92,18.92,436500.0,13.2438,13.2508,13.2228,13.2228,436500.0
2008-06-20 11:30:00,18.92,18.92,18.85,18.9,1852800.0,13.2228,13.2228,13.1739,13.2088,1852800.0
2008-06-20 11:35:00,18.9,18.92,18.9,18.92,297600.0,13.2088,13.2228,13.2088,13.2228,297600.0
2008-06-20 11:40:00,18.92,18.98,18.92,18.95,549600.0,13.2228,13.2647,13.2228,13.2438,549600.0
2008-06-20 11:45:00,18.95,18.95,18.9,18.9,438300.0,13.2438,13.2438,13.2088,13.2088,438300.0
2008-06-20 11:50:00,18.9,18.94,18.9,18.94,412200.0,13.2088,13.2368,13.2088,13.2368,412200.0
2008-06-20 11:55:00,18.94,18.94,18.91,18.93,345300.0,13.2368,13.2368,13.2158,13.2298,345300.0
2008-06-20 12:00:00,18.92,18.94,18.91,18.93,209100.0,13.2228,13.2368,13.2158,13.2298,209100.0
2008-06-20 12:05:00,18.93,18.96,18.91,18.92,476100.0,13.2298,13.2508,13.2158,13.2228,476100.0
2008-06-20 12:10:00,18.92,18.95,18.91,18.95,438600.0,13.2228,13.2438,13.2158,13.2438,438600.0
2008-06-20 12:15:00,18.95,18.96,18.95,18.96,191400.0,13.2438,13.2508,13.2438,13.2508,191400.0
2008-06-20 12:20:00,18.96,18.96,18.94,18.95,169800.0,13.2508,13.2508,13.2368,13.2438,169800.0
2008-06-20 12:25:00,18.95,18.97,18.94,18.97,255300.0,13.2438,13.2578,13.2368,13.2578,255300.0
2008-06-20 12:30:00,18.97,18.98,18.95,18.98,285000.0,13.2578,13.2647,13.2438,13.2647,285000.0
2008-06-20 12:35:00,18.97,19.0,18.97,18.98,258600.0,13.2578,13.2787,13.2578,13.2647,258600.0
2008-06-20 12:40:00,18.98,18.99,18.96,18.97,392100.0,13.2647,13.2717,13.2508,13.2578,392100.0
2008-06-20 12:45:00,18.97,18.98,18.96,18.97,207900.0,13.2578,13.2647,13.2508,13.2578,207900.0
2008-06-20 12:50:00,18.97,18.98,18.97,18.98,135900.0,13.2578,13.2647,13.2578,13.2647,135900.0
2008-06-20 12:55:00,18.97,18.98,18.96,18.96,214500.0,13.2578,13.2647,13.2508,13.2508,214500.0
2008-06-20 13:00:00,18.96,18.96,18.93,18.94,437700.0,13.2508,13.2508,13.2298,13.2368,437700.0
2008-06-20 13:05:00,18.94,18.97,18.94,18.96,378900.0,13.2368,13.2578,13.2368,13.2508,378900.0
2008-06-20 13:10:00,18.96,18.98,18.93,18.95,499200.0,13.2508,13.2647,13.2298,13.2438,499200.0
2008-06-20 13:15:00,18.95,18.96,18.93,18.93,204900.0,13.2438,13.2508,13.2298,13.2298,204900.0
2008-06-20 13:20:00,18.93,18.93,18.91,18.91,538800.0,13.2298,13.2298,13.2158,13.2158,538800.0
2008-06-20 13:25:00,18.92,18.92,18.88,18.89,459000.0,13.2228,13.2228,13.1949,13.2018,459000.0
2008-06-20 13:30:00,18.89,18.89,18.85,18.87,658500.0,13.2018,13.2018,13.1739,13.1879,658500.0
2008-06-20 13:35:00,18.87,18.87,18.85,18.85,1676700.0,13.1879,13.1879,13.1739,13.1739,1676700.0
2008-06-20 13:40:00,18.86,18.87,18.82,18.83,1392900.0,13.1809,13.1879,13.1529,13.1599,1392900.0
2008-06-20 13:45:00,18.83,18.83,18.82,18.82,297300.0,13.1599,13.1599,13.1529,13.1529,297300.0
2008-06-20 13:50:00,18.82,18.84,18.82,18.82,585900.0,13.1529,13.1669,13.1529,13.1529,585900.0
2008-06-20 13:55:00,18.82,18.83,18.82,18.82,431400.0,13.1529,13.1599,13.1529,13.1529,431400.0
2008-06-20 14:00:00,18.82,18.83,18.79,18.82,725100.0,13.1529,13.1599,13.132,13.1529,725100.0
2008-06-20 14:05:00,18.83,18.86,18.82,18.85,411300.0,13.1599,13.1809,13.1529,13.1739,411300.0
2008-06-20 14:10:00,18.85,18.86,18.8,18.81,476700.0,13.1739,13.1809,13.1389,13.1459,476700.0
2008-06-20 14:15:00,18.81,18.81,18.79,18.8,518100.0,13.1459,13.1459,13.132,13.1389,518100.0
2008-06-20 14:20:00,18.8,18.83,18.8,18.82,303600.0,13.1389,13.1599,13.1389,13.1529,303600.0
2008-06-20 14:25:00,18.82,18.83,18.81,18.83,421500.0,13.1529,13.1599,13.1459,13.1599,421500.0
2008-06-20 14:30:00,18.83,18.83,18.82,18.82,358200.0,13.1599,13.1599,13.1529,13.1529,358200.0
2008-06-20 14:35:00,18.82,18.82,18.78,18.8,321600.0,13.1529,13.1529,13.125,13.1389,321600.0
2008-06-20 14:40:00,18.8,18.81,18.79,18.81,507300.0,13.1389,13.1459,13.132,13.1459,507300.0
2008-06-20 14:45:00,18.81,18.81,18.8,18.8,346200.0,13.1459,13.1459,13.1389,13.1389,346200.0
2008-06-20 14:50:00,18.8,18.8,18.77,18.78,399300.0,13.1389,13.1389,13.118,13.125,399300.0
2008-06-20 14:55:00,18.77,18.78,18.74,18.74,1169400.0,13.118,13.125,13.097,13.097,1169400.0
2008-06-20 15:00:00,18.74,18.75,18.73,18.75,1070700.0,13.097,13.104,13.09,13.104,1070700.0
2008-06-20 15:05:00,18.75,18.79,18.75,18.76,928500.0,13.104,13.132,13.104,13.111,928500.0
2008-06-20 15:10:00,18.76,18.89,18.76,18.8,737700.0,13.111,13.2018,13.111,13.1389,737700.0
2008-06-20 15:15:00,18.8,18.8,18.78,18.78,578400.0,13.1389,13.1389,13.125,13.125,578400.0
2008-06-20 15:20:00,18.78,18.8,18.77,18.8,895500.0,13.125,13.1389,13.118,13.1389,895500.0
2008-06-20 15:25:00,18.8,18.82,18.8,18.81,1225200.0,13.1389,13.1529,13.1389,13.1459,1225200.0
2008-06-20 15:30:00,18.81,18.85,18.81,18.85,1020900.0,13.1459,13.1739,13.1459,13.1739,1020900.0
2008-06-20 15:35:00,18.85,18.85,18.81,18.81,1226700.0,13.1739,13.1739,13.1459,13.1459,1226700.0
2008-06-20 15:40:00,18.81,18.83,18.79,18.81,1554000.0,13.1459,13.1599,13.132,13.1459,1554000.0
2008-06-20 15:45:00,18.81,18.82,18.8,18.81,1336200.0,13.1459,13.1529,13.1389,13.1459,1336200.0
2008-06-20 15:50:00,18.8,18.82,18.8,18.81,1531200.0,13.1389,13.1529,13.1389,13.1459,1531200.0
2008-06-20 15:55:00,18.81,18.81,18.75,18.76,2667300.0,13.1459,13.1459,13.104,13.111,2667300.0
2008-06-23 09:30:00,18.87,18.94,18.82,18.94,940200.0,13.1879,13.2368,13.1529,13.2368,940200.0
2008-06-23 09:35:00,18.94,19.0,18.88,18.97,925500.0,13.2368,13.2787,13.1949,13.2578,925500.0
2008-06-23 09:40:00,18.98,18.98,18.92,18.95,888300.0,13.2647,13.2647,13.2228,13.2438,888300.0
2008-06-23 09:45:00,18.95,18.96,18.89,18.91,570300.0,13.2438,13.2508,13.2018,13.2158,570300.0
2008-06-23 09:50:00,18.91,18.92,18.86,18.89,806100.0,13.2158,13.2228,13.1809,13.2018,806100.0
2008-06-23 09:55:00,18.89,18.93,18.88,18.91,486900.0,13.2018,13.2298,13.1949,13.2158,486900.0
2008-06-23 10:00:00,18.91,18.91,18.88,18.91,551400.0,13.2158,13.2158,13.1949,13.2158,551400.0
2008-06-23 10:05:00,18.91,18.91,18.85,18.88,660900.0,13.2158,13.2158,13.1739,13.1949,660900.0
2008-06-23 10:10:00,18.88,18.92,18.88,18.92,565200.0,13.1949,13.2228,13.1949,13.2228,565200.0
2008-06-23 10:15:00,18.92,18.96,18.91,18.95,627300.0,13.2228,13.2508,13.2158,13.2438,627300.0
2008-06-23 10:20:00,18.95,18.96,18.91,18.92,370800.0,13.2438,13.2508,13.2158,13.2228,370800.0
2008-06-23 10:25:00,18.92,18.93,18.91,18.91,292800.0,13.2228,13.2298,13.2158,13.2158,292800.0
2008-06-23 10:30:00,18.91,18.97,18.91,18.97,534600.0,13.2158,13.2578,13.2158,13.2578,534600.0
2008-06-23 10:35:00,18.97,18.98,18.95,18.96,385500.0,13.2578,13.2647,13.2438,13.2508,385500.0
2008-06-23 10:40:00,18.96,18.97,18.91,18.91,421500.0,13.2508,13.2578,13.2158,13.2158,421500.0
2008-06-23 10:45:00,18.91,18.93,18.91,18.93,483300.0,13.2158,13.2298,13.2158,13.2298,483300.0
2008-06-23 10:50:00,18.93,18.93,18.91,18.92,536100.0,13.2298,13.2298,13.2158,13.2228,536100.0
2008-06-23 10:55:00,18.92,18.93,18.91,18.92,344100.0,13.2228,13.2298,13.2158,13.2228,344100.0
2008-06-23 11:00:00,18.92,18.93,18.92,18.92,422400.0,13.2228,13.2298,13.2228,13.2228,422400.0
2008-06-23 11:05:00,18.92,18.92,18.89,18.9,450300.0,13.2228,13.2228,13.2018,13.2088,450300.0
2008-06-23 11:10:00,18.9,18.9,18.88,18.88,327000.0,13.2088,13.2088,13.1949,13.1949,327000.0
2008-06-23 11:15:00,18.89,18.9,18.85,18.86,429300.0,13.2018,13.2088,13.1739,13.1809,429300.0
2008-06-23 11:20:00,18.86,18.88,18.86,18.87,591600.0,13.1809,13.1949,13.1809,13.1879,591600.0
2008-06-23 11:25:00,18.87,18.9,18.86,18.89,531900.0,13.1879,13.2088,13.1809,13.2018,531900.0
2008-06-23 11:30:00,18.89,18.93,18.89,18.9,406200.0,13.2018,13.2298,13.2018,13.2088,406200.0
2008-06-23 11:35:00,18.9,18.93,18.9,18.93,361200.0,13.2088,13.2298,13.2088,13.2298,361200.0
2008-06-23 11:40:00,18.93,18.94,18.92,18.93,544800.0,13.2298,13.2368,13.2228,13.2298,544800.0
2008-06-23 11:45:00,18.93,18.94,18.92,18.94,439800.0,13.2298,13.2368,13.2228,13.2368,439800.0
2008-06-23 11:50:00,18.94,18.95,18.92,18.94,709200.0,13.2368,13.2438,13.2228,13.2368,709200.0
2008-06-23 11:55:00,18.94,18.96,18.92,18.95,546000.0,13.2368,13.2508,13.2228,13.2438,546000.0
2008-06-23 12:00:00,18.95,18.97,18.94,18.95,623400.0,13.2438,13.2578,13.2368,13.2438,623400.0
2008-06-23 12:05:00,18.95,18.96,18.91,18.92,608100.0,13.2438,13.2508,13.2158,13.2228,608100.0
2008-06-23 12:10:00,18.92,18.92,18.91,18.92,405900.0,13.2228,13.2228,13.2158,13.2228,405900.0
2008-06-23 12:15:00,18.92,18.92,18.9,18.91,416100.0,13.2228,13.2228,13.2088,13.2158,416100.0
2008-06-23 12:20:00,18.91,18.91,18.88,18.89,352500.0,13.2158,13.2158,13.1949,13.2018,352500.0
2008-06-23 12:25:00,18.89,18.89,18.87,18.89,471600.0,13.2018,13.2018,13.1879,13.2018,471600.0
2008-06-23 12:30:00,18.89,18.92,18.88,18.9,499800.0,13.2018,13.2228,13.1949,13.2088,499800.0
2008-06-23 12:35:00,18.9,18.9,18.89,18.89,204900.0,13.2088,13.2088,13.2018,13.2018,204900.0
2008-06-23 12:40:00,18.9,18.9,18.87,18.87,315000.0,13.2088,13.2088,13.1879,13.1879,315000.0
2008-06-23 12:45:00,18.87,18.88,18.85,18.88,708600.0,13.1879,13.1949,13.1739,13.1949,708600.0
2008-06-23 12:50:00,18.88,18.88,18.85,18.86,344400.0,13.1949,13.1949,13.1739,13.1809,344400.0
2008-06-23 12:55:00,18.86,18.87,18.85,18.86,473400.0,13.1809,13.1879,13.1739,13.1809,473400.0
2008-06-23 13:00:00,18.86,18.87,18.86,18.86,268800.0,13.1809,13.1879,13.1809,13.1809,268800.0
2008-06-23 13:05:00,18.86,18.89,18.86,18.89,851400.0,13.1809,13.2018,13.1809,13.2018,851400.0
2008-06-23 13:10:00,18.89,18.89,18.85,18.86,574800.0,13.2018,13.2018,13.1739,13.1809,574800.0
2008-06-23 13:15:00,18.86,18.87,18.86,18.86,212400.0,13.1809,13.1879,13.1809,13.1809,212400.0
2008-06-23 13:20:00,18.86,18.88,18.86,18.87,977700.0,13.1809,13.1949,13.1809,13.1879,977700.0
2008-06-23 13:25:00,18.87,18.88,18.85,18.85,288300.0,13.1879,13.1949,13.1739,13.1739,288300.0
2008-06-23 13:30:00,18.85,18.86,18.85,18.86,407400.0,13.1739,13.1809,13.1739,13.1809,407400.0
2008-06-23 13:35:00,18.86,18.88,18.86,18.87,300900.0,13.1809,13.1949,13.1809,13.1879,300900.0
2008-06-23 13:40:00,18.87,18.9,18.87,18.9,304800.0,13.1879,13.2088,13.1879,13.2088,304800.0
2008-06-23 13:45:00,18.9,18.93,18.9,18.93,267900.0,13.2088,13.2298,13.2088,13.2298,267900.0
2008-06-23 13:50:00,18.93,18.96,18.92,18.96,765300.0,13.2298,13.2508,13.2228,13.2508,765300.0
2008-06-23 13:55:00,18.96,18.96,18.94,18.96,325200.0,13.2508,13.2508,13.2368,13.2508,325200.0
2008-06-23 14:00:00,18.96,18.97,18.93,18.93,636600.0,13.2508,13.2578,13.2298,13.2298,636600.0
2008-06-23 14:05:00,18.93,18.94,18.91,18.92,309600.0,13.2298,13.2368,13.2158,13.2228,309600.0
2008-06-23 14:10:00,18.92,18.93,18.91,18.91,279300.0,13.2228,13.2298,13.2158,13.2158,279300.0
2008-06-23 14:15:00,18.91,18.95,18.91,18.95,562800.0,13.2158,13.2438,13.2158,13.2438,562800.0
2008-06-23 14:20:00,18.95,18.95,18.92,18.92,389400.0,13.2438,13.2438,13.2228,13.2228,389400.0
2008-06-23 14:25:00,18.92,18.93,18.9,18.9,405000.0,13.2228,13.2298,13.2088,13.2088,405000.0
2008-06-23 14:30:00,18.91,18.91,18.89,18.91,220500.0,13.2158,13.2158,13.2018,13.2158,220500.0
2008-06-23 14:35:00,18.91,18.92,18.9,18.91,321900.0,13.2158,13.2228,13.2088,13.2158,321900.0
2008-06-23 14:40:00,18.91,18.93,18.91,18.92,326700.0,13.2158,13.2298,13.2158,13.2228,326700.0
2008-06-23 14:45:00,18.92,18.92,18.89,18.89,326700.0,13.2228,13.2228,13.2018,13.2018,326700.0
2008-06-23 14:50:00,18.89,18.89,18.87,18.87,376500.0,13.2018,13.2018,13.1879,13.1879,376500.0
2008-06-23 14:55:00,18.87,18.87,18.85,18.85,357600.0,13.1879,13.1879,13.1739,13.1739,357600.0
2008-06-23 15:00:00,18.85,18.85,18.82,18.82,521400.0,13.1739,13.1739,13.1529,13.1529,521400.0
2008-06-23 15:05:00,18.82,18.84,18.82,18.83,437700.0,13.1529,13.1669,13.1529,13.1599,437700.0
2008-06-23 15:10:00,18.83,18.86,18.83,18.85,389100.0,13.1599,13.1809,13.1599,13.1739,389100.0
2008-06-23 15:15:00,18.85,18.85,18.82,18.82,558900.0,13.1739,13.1739,13.1529,13.1529,558900.0
2008-06-23 15:20:00,18.82,18.83,18.81,18.82,370200.0,13.1529,13.1599,13.1459,13.1529,370200.0
2008-06-23 15:25:00,18.82,18.86,18.82,18.86,653700.0,13.1529,13.1809,13.1529,13.1809,653700.0
2008-06-23 15:30:00,18.86,18.87,18.84,18.86,861300.0,13.1809,13.1879,13.1669,13.1809,861300.0
2008-06-23 15:35:00,18.86,18.87,18.86,18.86,449400.0,13.1809,13.1879,13.1809,13.1809,449400.0
2008-06-23 15:40:00,18.86,18.89,18.85,18.89,956700.0,13.1809,13.2018,13.1739,13.2018,956700.0
2008-06-23 15:45:00,18.89,18.9,18.88,18.89,929700.0,13.2018,13.2088,13.1949,13.2018,929700.0
2008-06-23 15:50:00,18.89,18.89,18.87,18.88,1203600.0,13.2018,13.2018,13.1879,13.1949,1203600.0
2008-06-23 15:55:00,18.88,18.9,18.87,18.89,1374600.0,13.1949,13.2088,13.1879,13.2018,1374600.0
2008-06-24 09:30:00,18.78,19.0,18.75,18.89,1136700.0,13.125,13.2787,13.104,13.2018,1136700.0
2008-06-24 09:35:00,18.89,19.02,18.89,19.01,942000.0,13.2018,13.2927,13.2018,13.2857,942000.0
2008-06-24 09:40:00,19.01,19.02,18.95,18.95,968100.0,13.2857,13.2927,13.2438,13.2438,968100.0
2008-06-24 09:45:00,18.95,18.96,18.91,18.93,1055700.0,13.2438,13.2508,13.2158,13.2298,1055700.0
2008-06-24 09:50:00,18.93,18.95,18.9,18.93,771000.0,13.2298,13.2438,13.2088,13.2298,771000.0
2008-06-24 09:55:00,18.93,18.95,18.8,18.81,963600.0,13.2298,13.2438,13.1389,13.1459,963600.0
2008-06-24 10:00:00,18.81,18.81,18.75,18.8,1165200.0,13.1459,13.1459,13.104,13.1389,1165200.0
2008-06-24 10:05:00,18.81,18.86,18.8,18.84,1044000.0,13.1459,13.1809,13.1389,13.1669,1044000.0
2008-06-24 10:10:00,18.84,18.9,18.84,18.89,956700.0,13.1669,13.2088,13.1669,13.2018,956700.0
2008-06-24 10:15:00,18.89,18.92,18.88,18.9,682500.0,13.2018,13.2228,13.1949,13.2088,682500.0
2008-06-24 10:20:00,18.9,18.93,18.9,18.92,650100.0,13.2088,13.2298,13.2088,13.2228,650100.0
2008-06-24 10:25:00,18.92,18.96,18.9,18.95,961200.0,13.2228,13.2508,13.2088,13.2438,961200.0
2008-06-24 10:30:00,18.95,18.96,18.91,18.92,888000.0,13.2438,13.2508,13.2158,13.2228,888000.0
2008-06-24 10:35:00,18.92,18.95,18.92,18.95,638100.0,13.2228,13.2438,13.2228,13.2438,638100.0
2008-06-24 10:40:00,18.95,18.96,18.94,18.95,434100.0,13.2438,13.2508,13.2368,13.2438,434100.0
2008-06-24 10:45:00,18.95,18.99,18.92,18.99,949800.0,13.2438,13.2717,13.2228,13.2717,949800.0
2008-06-24 10:50:00,18.99,19.01,18.98,19.0,833700.0,13.2717,13.2857,13.2647,13.2787,833700.0
2008-06-24 10:55:00,19.0,19.09,19.0,19.08,1206000.0,13.2787,13.3416,13.2787,13.3346,1206000.0
2008-06-24 11:00:00,19.08,19.11,19.06,19.1,1057800.0,13.3346,13.3556,13.3207,13.3486,1057800.0
2008-06-24 11:05:00,19.1,19.13,19.1,19.12,978300.0,13.3486,13.3696,13.3486,13.3626,978300.0
2008-06-24 11:10:00,19.12,19.12,19.1,19.12,533100.0,13.3626,13.3626,13.3486,13.3626,533100.0
2008-06-24 11:15:00,19.11,19.27,19.11,19.25,1812000.0,13.3556,13.4674,13.3556,13.4534,1812000.0
2008-06-24 11:20:00,19.25,19.25,19.2,19.24,1281300.0,13.4534,13.4534,13.4185,13.4465,1281300.0
2008-06-24 11:25:00,19.24,19.24,19.2,19.23,737400.0,13.4465,13.4465,13.4185,13.4395,737400.0
2008-06-24 11:30:00,19.22,19.25,19.18,19.22,769800.0,13.4325,13.4534,13.4045,13.4325,769800.0
2008-06-24 11:35:00,19.22,19.23,19.19,19.21,855900.0,13.4325,13.4395,13.4115,13.4255,855900.0
2008-06-24 11:40:00,19.21,19.23,19.2,19.2,633000.0,13.4255,13.4395,13.4185,13.4185,633000.0
2008-06-24 11:45:00,19.2,19.22,19.19,19.21,1139100.0,13.4185,13.4325,13.4115,13.4255,1139100.0
2008-06-24 11:50:00,19.21,19.23,19.2,19.23,951900.0,13.4255,13.4395,13.4185,13.4395,951900.0
2008-06-24 11:55:00,19.23,19.24,19.21,19.22,902400.0,13.4395,13.4465,13.4255,13.4325,902400.0
2008-06-24 12:00:00,19.22,19.23,19.19,19.21,604500.0,13.4325,13.4395,13.4115,13.4255,604500.0
2008-06-24 12:05:00,19.21,19.22,19.2,19.21,539700.0,13.4255,13.4325,13.4185,13.4255,539700.0
2008-06-24 12:10:00,19.21,19.23,18.92,19.21,512700.0,13.4255,13.4395,13.2228,13.4255,512700.0
2008-06-24 12:15:00,19.21,19.22,19.18,19.18,579300.0,13.4255,13.4325,13.4045,13.4045,579300.0
2008-06-24 12:20:00,19.18,19.2,19.16,19.19,466500.0,13.4045,13.4185,13.3905,13.4115,466500.0
2008-06-24 12:25:00,19.19,19.26,19.19,19.26,1094700.0,13.4115,13.4604,13.4115,13.4604,1094700.0
2008-06-24 12:30:00,19.26,19.28,19.26,19.28,802500.0,13.4604,13.4744,13.4604,13.4744,802500.0
2008-06-24 12:35:00,19.28,19.28,19.27,19.27,651900.0,13.4744,13.4744,13.4674,13.4674,651900.0
2008-06-24 12:40:00,19.28,19.28,19.22,19.24,638100.0,13.4744,13.4744,13.4325,13.4465,638100.0
2008-06-24 12:45:00,19.24,19.26,19.19,19.2,514500.0,13.4465,13.4604,13.4115,13.4185,514500.0
2008-06-24 12:50:00,19.2,19.22,19.19,19.19,409800.0,13.4185,13.4325,13.4115,13.4115,409800.0
2008-06-24 12:55:00,19.19,19.22,19.19,19.2,289500.0,13.4115,13.4325,13.4115,13.4185,289500.0
2008-06-24 13:00:00,19.21,19.23,19.2,19.21,398400.0,13.4255,13.4395,13.4185,13.4255,398400.0
2008-06-24 13:05:00,19.21,19.22,19.19,19.2,483300.0,13.4255,13.4325,13.4115,13.4185,483300.0
2008-06-24 13:10:00,19.2,19.21,19.18,19.19,349500.0,13.4185,13.4255,13.4045,13.4115,349500.0
2008-06-24 13:15:00,19.19,19.19,19.17,19.19,341100.0,13.4115,13.4115,13.3975,13.4115,341100.0
2008-06-24 13:20:00,19.19,19.22,19.18,19.22,295500.0,13.4115,13.4325,13.4045,13.4325,295500.0
2008-06-24 13:25:00,19.22,19.22,19.2,19.21,243900.0,13.4325,13.4325,13.4185,13.4255,243900.0
2008-06-24 13:30:00,19.21,19.22,19.16,19.16,551100.0,13.4255,13.4325,13.3905,13.3905,551100.0
2008-06-24 13:35:00,19.16,19.2,19.16,19.2,546900.0,13.3905,13.4185,13.3905,13.4185,546900.0
2008-06-24 13:40:00,19.2,19.21,19.19,19.2,374100.0,13.4185,13.4255,13.4115,13.4185,374100.0
2008-06-24 13:45:00,19.2,19.24,19.2,19.22,471900.0,13.4185,13.4465,13.4185,13.4325,471900.0
2008-06-24 13:50:00,19.22,19.24,19.21,19.22,481200.0,13.4325,13.4465,13.4255,13.4325,481200.0
2008-06-24 13:55:00,19.22,19.23,19.21,19.23,271200.0,13.4325,13.4395,13.4255,13.4395,271200.0
2008-06-24 14:00:00,19.23,19.28,19.23,19.26,662100.0,13.4395,13.4744,13.4395,13.4604,662100.0
2008-06-24 14:05:00,19.26,19.27,19.24,19.24,365700.0,13.4604,13.4674,13.4465,13.4465,365700.0
2008-06-24 14:10:00,19.24,19.24,19.21,19.21,392400.0,13.4465,13.4465,13.4255,13.4255,392400.0
2008-06-24 14:15:00,19.21,19.23,19.2,19.22,303000.0,13.4255,13.4395,13.4185,13.4325,303000.0
2008-06-24 14:20:00,19.22,19.22,19.2,19.2,224700.0,13.4325,13.4325,13.4185,13.4185,224700.0
2008-06-24 14:25:00,19.2,19.22,19.19,19.22,350700.0,13.4185,13.4325,13.4115,13.4325,350700.0
2008-06-24 14:30:00,19.22,19.24,19.21,19.23,318900.0,13.4325,13.4465,13.4255,13.4395,318900.0
2008-06-24 14:35:00,19.23,19.25,19.22,19.22,529800.0,13.4395,13.4534,13.4325,13.4325,529800.0
2008-06-24 14:40:00,19.22,19.23,19.2,19.2,574200.0,13.4325,13.4395,13.4185,13.4185,574200.0
2008-06-24 14:45:00,19.21,19.22,19.18,19.19,975000.0,13.4255,13.4325,13.4045,13.4115,975000.0
2008-06-24 14:50:00,19.19,19.19,19.16,19.17,521400.0,13.4115,13.4115,13.3905,13.3975,521400.0
2008-06-24 14:55:00,19.17,19.2,19.17,19.18,677100.0,13.3975,13.4185,13.3975,13.4045,677100.0
2008-06-24 15:00:00,19.18,19.2,19.17,19.19,450300.0,13.4045,13.4185,13.3975,13.4115,450300.0
2008-06-24 15:05:00,19.19,19.19,19.14,19.16,756300.0,13.4115,13.4115,13.3766,13.3905,756300.0
2008-06-24 15:10:00,19.16,19.16,19.09,19.12,708600.0,13.3905,13.3905,13.3416,13.3626,708600.0
2008-06-24 15:15:00,19.12,19.16,19.12,19.14,620100.0,13.3626,13.3905,13.3626,13.3766,620100.0
2008-06-24 15:20:00,19.14,19.15,19.11,19.11,727800.0,13.3766,13.3836,13.3556,13.3556,727800.0
2008-06-24 15:25:00,19.11,19.11,19.08,19.11,845100.0,13.3556,13.3556,13.3346,13.3556,845100.0
2008-06-24 15:30:00,19.11,19.11,19.1,19.11,416100.0,13.3556,13.3556,13.3486,13.3556,416100.0
2008-06-24 15:35:00,19.11,19.12,19.08,19.1,1390800.0,13.3556,13.3626,13.3346,13.3486,1390800.0
2008-06-24 15:40:00,19.1,19.14,19.09,19.13,1098900.0,13.3486,13.3766,13.3416,13.3696,1098900.0
2008-06-24 15:45:00,19.13,19.14,19.12,19.13,717600.0,13.3696,13.3766,13.3626,13.3696,717600.0
2008-06-24 15:50:00,19.13,19.13,19.1,19.1,977400.0,13.3696,13.3696,13.3486,13.3486,977400.0
2008-06-24 15:55:00,19.1,19.12,19.08,19.11,1317000.0,13.3486,13.3626,13.3346,13.3556,1317000.0
2008-06-25 09:30:00,19.14,19.32,19.12,19.29,1145100.0,13.3766,13.5024,13.3626,13.4814,1145100.0
2008-06-25 09:35:00,19.29,19.41,19.27,19.39,1185600.0,13.4814,13.5653,13.4674,13.5513,1185600.0
2008-06-25 09:40:00,19.39,19.42,19.35,19.4,906900.0,13.5513,13.5723,13.5233,13.5583,906900.0
2008-06-25 09:45:00,19.41,19.41,19.34,19.36,894000.0,13.5653,13.5653,13.5163,13.5303,894000.0
2008-06-25 09:50:00,19.36,19.39,19.35,19.39,894000.0,13.5303,13.5513,13.5233,13.5513,894000.0
2008-06-25 09:55:00,19.39,19.42,19.38,19.42,895800.0,13.5513,13.5723,13.5443,13.5723,895800.0
2008-06-25 10:00:00,19.42,19.47,19.41,19.47,1053000.0,13.5723,13.6072,13.5653,13.6072,1053000.0
2008-06-25 10:05:00,19.47,19.48,19.42,19.44,1906800.0,13.6072,13.6142,13.5723,13.5862,1906800.0
2008-06-25 10:10:00,19.44,19.45,19.39,19.4,1326600.0,13.5862,13.5932,13.5513,13.5583,1326600.0
2008-06-25 10:15:00,19.4,19.43,19.39,19.4,736800.0,13.5583,13.5792,13.5513,13.5583,736800.0
2008-06-25 10:20:00,19.4,19.43,19.39,19.43,509700.0,13.5583,13.5792,13.5513,13.5792,509700.0
2008-06-25 10:25:00,19.43,19.44,19.42,19.43,554700.0,13.5792,13.5862,13.5723,13.5792,554700.0
2008-06-25 10:30:00,19.44,19.46,19.43,19.46,698400.0,13.5862,13.6002,13.5792,13.6002,698400.0
2008-06-25 10:35:00,19.46,19.55,19.46,19.48,2288400.0,13.6002,13.6631,13.6002,13.6142,2288400.0
2008-06-25 10:40:00,19.48,19.53,19.48,19.53,895500.0,13.6142,13.6491,13.6142,13.6491,895500.0
2008-06-25 10:45:00,19.53,19.57,19.51,19.54,824400.0,13.6491,13.6771,13.6352,13.6561,824400.0
2008-06-25 10:50:00,19.54,19.56,19.5,19.53,807600.0,13.6561,13.6701,13.6282,13.6491,807600.0
2008-06-25 10:55:00,19.53,19.53,19.5,19.51,947700.0,13.6491,13.6491,13.6282,13.6352,947700.0
2008-06-25 11:00:00,19.51,19.55,19.5,19.54,722700.0,13.6352,13.6631,13.6282,13.6561,722700.0
2008-06-25 11:05:00,19.54,19.58,19.53,19.57,768900.0,13.6561,13.6841,13.6491,13.6771,768900.0
2008-06-25 11:10:00,19.57,19.58,19.51,19.52,895800.0,13.6771,13.6841,13.6352,13.6421,895800.0
2008-06-25 11:15:00,19.52,19.54,19.51,19.53,312000.0,13.6421,13.6561,13.6352,13.6491,312000.0
2008-06-25 11:20:00,19.53,19.54,19.52,19.53,495000.0,13.6491,13.6561,13.6421,13.6491,495000.0
2008-06-25 11:25:00,19.53,19.53,19.46,19.51,981300.0,13.6491,13.6491,13.6002,13.6352,981300.0
2008-06-25 11:30:00,19.51,19.52,19.49,19.51,604800.0,13.6352,13.6421,13.6212,13.6352,604800.0
2008-06-25 11:35:00,19.51,19.52,19.48,19.48,551400.0,13.6352,13.6421,13.6142,13.6142,551400.0
2008-06-25 11:40:00,19.48,19.48,19.44,19.45,519000.0,13.6142,13.6142,13.5862,13.5932,519000.0
2008-06-25 11:45:00,19.45,19.46,19.44,19.46,419400.0,13.5932,13.6002,13.5862,13.6002,419400.0
2008-06-25 11:50:00,19.46,19.47,19.46,19.46,318000.0,13.6002,13.6072,13.6002,13.6002,318000.0
2008-06-25 11:55:00,19.46,19.48,19.46,19.47,363300.0,13.6002,13.6142,13.6002,13.6072,363300.0
2008-06-25 12:00:00,19.47,19.48,19.46,19.48,357300.0,13.6072,13.6142,13.6002,13.6142,357300.0
2008-06-25 12:05:00,19.48,19.48,19.43,19.43,417000.0,13.6142,13.6142,13.5792,13.5792,417000.0
2008-06-25 12:10:00,19.43,19.45,19.43,19.45,267000.0,13.5792,13.5932,13.5792,13.5932,267000.0
2008-06-25 12:15:00,19.45,19.46,19.44,19.45,153900.0,13.5932,13.6002,13.5862,13.5932,153900.0
2008-06-25 12:20:00,19.45,19.46,19.44,19.45,260700.0,13.5932,13.6002,13.5862,13.5932,260700.0
2008-06-25 12:25:00,19.45,19.45,19.39,19.4,430800.0,13.5932,13.5932,13.5513,13.5583,430800.0
2008-06-25 12:30:00,19.4,19.41,19.4,19.41,213300.0,13.5583,13.5653,13.5583,13.5653,213300.0
2008-06-25 12:35:00,19.41,19.42,19.39,19.39,351600.0,13.5653,13.5723,13.5513,13.5513,351600.0
2008-06-25 12:40:00,19.39,19.41,19.37,19.37,296400.0,13.5513,13.5653,13.5373,13.5373,296400.0
2008-06-25 12:45:00,19.38,19.39,19.36,19.37,268800.0,13.5443,13.5513,13.5303,13.5373,268800.0
2008-06-25 12:50:00,19.38,19.42,19.37,19.42,390600.0,13.5443,13.5723,13.5373,13.5723,390600.0
2008-06-25 12:55:00,19.42,19.44,19.41,19.43,282000.0,13.5723,13.5862,13.5653,13.5792,282000.0
2008-06-25 13:00:00,19.43,19.45,19.43,19.44,256500.0,13.5792,13.5932,13.5792,13.5862,256500.0
2008-06-25 13:05:00,19.44,19.46,19.4,19.42,334200.0,13.5862,13.6002,13.5583,13.5723,334200.0
2008-06-25 13:10:00,19.42,19.45,19.4,19.45,612300.0,13.5723,13.5932,13.5583,13.5932,612300.0
2008-06-25 13:15:00,19.45,19.45,19.42,19.44,226500.0,13.5932,13.5932,13.5723,13.5862,226500.0
2008-06-25 13:20:00,19.44,19.46,19.44,19.46,344400.0,13.5862,13.6002,13.5862,13.6002,344400.0
2008-06-25 13:25:00,19.46,19.46,19.44,19.44,230400.0,13.6002,13.6002,13.5862,13.5862,230400.0
2008-06-25 13:30:00,19.44,19.45,19.43,19.43,288900.0,13.5862,13.5932,13.5792,13.5792,288900.0
2008-06-25 13:35:00,19.43,19.43,19.41,19.41,218400.0,13.5792,13.5792,13.5653,13.5653,218400.0
2008-06-25 13:40:00,19.42,19.42,19.38,19.39,381000.0,13.5723,13.5723,13.5443,13.5513,381000.0
2008-06-25 13:45:00,19.39,19.39,19.37,19.38,322200.0,13.5513,13.5513,13.5373,13.5443,322200.0
2008-06-25 13:50:00,19.37,19.38,19.34,19.37,570000.0,13.5373,13.5443,13.5163,13.5373,570000.0
2008-06-25 13:55:00,19.36,19.37,19.35,19.35,213000.0,13.5303,13.5373,13.5233,13.5233,213000.0
2008-06-25 14:00:00,19.35,19.37,19.35,19.36,510000.0,13.5233,13.5373,13.5233,13.5303,510000.0
2008-06-25 14:05:00,19.36,19.4,19.36,19.39,634500.0,13.5303,13.5583,13.5303,13.5513,634500.0
2008-06-25 14:10:00,19.39,19.46,19.35,19.43,1883400.0,13.5513,13.6002,13.5233,13.5792,1883400.0
2008-06-25 14:15:00,19.43,19.48,19.42,19.47,1083000.0,13.5792,13.6142,13.5723,13.6072,1083000.0
2008-06-25 14:20:00,19.47,19.5,19.45,19.46,1551600.0,13.6072,13.6282,13.5932,13.6002,1551600.0
2008-06-25 14:25:00,19.46,19.51,19.46,19.48,1564500.0,13.6002,13.6352,13.6002,13.6142,1564500.0
2008-06-25 14:30:00,19.47,19.49,19.42,19.49,1501200.0,13.6072,13.6212,13.5723,13.6212,1501200.0
2008-06-25 14:35:00,19.48,19.51,19.45,19.47,1299600.0,13.6142,13.6352,13.5932,13.6072,1299600.0
2008-06-25 14:40:00,19.47,19.48,19.44,19.46,716100.0,13.6072,13.6142,13.5862,13.6002,716100.0
2008-06-25 14:45:00,19.46,19.46,19.4,19.45,791700.0,13.6002,13.6002,13.5583,13.5932,791700.0
2008-06-25 14:50:00,19.45,19.49,19.44,19.47,731400.0,13.5932,13.6212,13.5862,13.6072,731400.0
2008-06-25 14:55:00,19.47,19.5,19.46,19.49,573600.0,13.6072,13.6282,13.6002,13.6212,573600.0
2008-06-25 15:00:00,19.49,19.52,19.48,19.51,1755900.0,13.6212,13.6421,13.6142,13.6352,1755900.0
2008-06-25 15:05:00,19.51,19.53,19.51,19.52,892800.0,13.6352,13.6491,13.6352,13.6421,892800.0
2008-06-25 15:10:00,19.52,19.53,19.48,19.5,1144200.0,13.6421,13.6491,13.6142,13.6282,1144200.0
2008-06-25 15:15:00,19.5,19.51,19.47,19.48,595500.0,13.6282,13.6352,13.6072,13.6142,595500.0
2008-06-25 15:20:00,19.48,19.48,19.38,19.39,1371900.0,13.6142,13.6142,13.5443,13.5513,1371900.0
2008-06-25 15:25:00,19.39,19.4,19.36,19.38,837000.0,13.5513,13.5583,13.5303,13.5443,837000.0
2008-06-25 15:30:00,19.38,19.39,19.35,19.35,820800.0,13.5443,13.5513,13.5233,13.5233,820800.0
2008-06-25 15:35:00,19.35,19.37,19.33,19.35,1296000.0,13.5233,13.5373,13.5094,13.5233,1296000.0
2008-06-25 15:40:00,19.35,19.4,19.35,19.39,1333200.0,13.5233,13.5583,13.5233,13.5513,1333200.0
2008-06-25 15:45:00,19.39,19.39,19.35,19.35,1182000.0,13.5513,13.5513,13.5233,13.5233,1182000.0
2008-06-25 15:50:00,19.35,19.38,19.35,19.38,1095600.0,13.5233,13.5443,13.5233,13.5443,1095600.0
2008-06-25 15:55:00,19.38,19.39,19.36,19.38,1476000.0,13.5443,13.5513,13.5303,13.5443,1476000.0
2008-06-26 09:30:00,19.2,19.32,19.2,19.29,1464900.0,13.4185,13.5024,13.4185,13.4814,1464900.0
2008-06-26 09:35:00,19.3,19.39,19.27,19.36,1032900.0,13.4884,13.5513,13.4674,13.5303,1032900.0
2008-06-26 09:40:00,19.37,19.42,19.33,19.37,1007100.0,13.5373,13.5723,13.5094,13.5373,1007100.0
2008-06-26 09:45:00,19.37,19.39,19.31,19.33,924300.0,13.5373,13.5513,13.4954,13.5094,924300.0
2008-06-26 09:50:00,19.33,19.35,19.31,19.34,543300.0,13.5094,13.5233,13.4954,13.5163,543300.0
2008-06-26 09:55:00,19.34,19.34,19.3,19.34,750600.0,13.5163,13.5163,13.4884,13.5163,750600.0
2008-06-26 10:00:00,19.34,19.36,19.3,19.3,1068300.0,13.5163,13.5303,13.4884,13.4884,1068300.0
2008-06-26 10:05:00,19.3,19.34,19.3,19.34,959100.0,13.4884,13.5163,13.4884,13.5163,959100.0
2008-06-26 10:10:00,19.34,19.34,19.31,19.32,696000.0,13.5163,13.5163,13.4954,13.5024,696000.0
2008-06-26 10:15:00,19.32,19.33,19.27,19.28,814800.0,13.5024,13.5094,13.4674,13.4744,814800.0
2008-06-26 10:20:00,19.28,19.31,19.27,19.28,711300.0,13.4744,13.4954,13.4674,13.4744,711300.0
2008-06-26 10:25:00,19.28,19.37,19.28,19.33,939300.0,13.4744,13.5373,13.4744,13.5094,939300.0
2008-06-26 10:30:00,19.33,19.36,19.28,19.29,1134600.0,13.5094,13.5303,13.4744,13.4814,1134600.0
2008-06-26 10:35:00,19.29,19.29,19.22,19.22,972900.0,13.4814,13.4814,13.4325,13.4325,972900.0
2008-06-26 10:40:00,19.22,19.27,19.22,19.24,849600.0,13.4325,13.4674,13.4325,13.4465,849600.0
2008-06-26 10:45:00,19.24,19.28,19.21,19.27,720600.0,13.4465,13.4744,13.4255,13.4674,720600.0
2008-06-26 10:50:00,19.27,19.28,19.22,19.22,705900.0,13.4674,13.4744,13.4325,13.4325,705900.0
2008-06-26 10:55:00,19.22,19.24,19.15,19.15,955200.0,13.4325,13.4465,13.3836,13.3836,955200.0
2008-06-26 11:00:00,19.15,19.21,19.13,19.21,1112700.0,13.3836,13.4255,13.3696,13.4255,1112700.0
2008-06-26 11:05:00,19.21,19.24,19.2,19.23,556200.0,13.4255,13.4465,13.4185,13.4395,556200.0
2008-06-26 11:10:00,19.23,19.23,19.19,19.21,671400.0,13.4395,13.4395,13.4115,13.4255,671400.0
2008-06-26 11:15:00,19.21,19.22,19.18,19.2,517800.0,13.4255,13.4325,13.4045,13.4185,517800.0
2008-06-26 11:20:00,19.2,19.21,19.17,19.2,523800.0,13.4185,13.4255,13.3975,13.4185,523800.0
2008-06-26 11:25:00,19.2,19.22,19.2,19.21,487200.0,13.4185,13.4325,13.4185,13.4255,487200.0
2008-06-26 11:30:00,19.21,19.24,19.21,19.24,368100.0,13.4255,13.4465,13.4255,13.4465,368100.0
2008-06-26 11:35:00,19.24,19.25,19.22,19.23,694200.0,13.4465,13.4534,13.4325,13.4395,694200.0
2008-06-26 11:40:00,19.23,19.29,19.23,19.28,451200.0,13.4395,13.4814,13.4395,13.4744,451200.0
2008-06-26 11:45:00,19.28,19.3,19.27,19.29,606300.0,13.4744,13.4884,13.4674,13.4814,606300.0
2008-06-26 11:50:00,19.29,19.29,19.25,19.27,684600.0,13.4814,13.4814,13.4534,13.4674,684600.0
2008-06-26 11:55:00,19.27,19.29,19.25,19.26,395100.0,13.4674,13.4814,13.4534,13.4604,395100.0
2008-06-26 12:00:00,19.26,19.26,19.24,19.25,455100.0,13.4604,13.4604,13.4465,13.4534,455100.0
2008-06-26 12:05:00,19.25,19.25,19.19,19.22,420600.0,13.4534,13.4534,13.4115,13.4325,420600.0
2008-06-26 12:10:00,19.21,19.22,19.18,19.22,720600.0,13.4255,13.4325,13.4045,13.4325,720600.0
2008-06-26 12:15:00,19.22,19.24,19.21,19.21,299400.0,13.4325,13.4465,13.4255,13.4255,299400.0
2008-06-26 12:20:00,19.21,19.25,19.21,19.24,380100.0,13.4255,13.4534,13.4255,13.4465,380100.0
2008-06-26 12:25:00,19.23,19.23,19.19,19.21,349200.0,13.4395,13.4395,13.4115,13.4255,349200.0
2008-06-26 12:30:00,19.2,19.21,19.18,19.18,379500.0,13.4185,13.4255,13.4045,13.4045,379500.0
2008-06-26 12:35:00,19.19,19.2,19.18,19.19,773100.0,13.4115,13.4185,13.4045,13.4115,773100.0
2008-06-26 12:40:00,19.19,19.19,19.17,19.18,331200.0,13.4115,13.4115,13.3975,13.4045,331200.0
2008-06-26 12:45:00,19.18,19.19,19.16,19.17,304200.0,13.4045,13.4115,13.3905,13.3975,304200.0
2008-06-26 12:50:00,19.17,19.19,19.17,19.19,339300.0,13.3975,13.4115,13.3975,13.4115,339300.0
2008-06-26 12:55:00,19.19,19.2,19.17,19.17,359700.0,13.4115,13.4185,13.3975,13.3975,359700.0
2008-06-26 13:00:00,19.17,19.18,19.15,19.17,505800.0,13.3975,13.4045,13.3836,13.3975,505800.0
2008-06-26 13:05:00,19.17,19.18,19.16,19.17,607500.0,13.3975,13.4045,13.3905,13.3975,607500.0
2008-06-26 13:10:00,19.16,19.19,19.16,19.19,401400.0,13.3905,13.4115,13.3905,13.4115,401400.0
2008-06-26 13:15:00,19.19,19.21,19.19,19.2,359400.0,13.4115,13.4255,13.4115,13.4185,359400.0
2008-06-26 13:20:00,19.21,19.21,19.19,19.2,334800.0,13.4255,13.4255,13.4115,13.4185,334800.0
2008-06-26 13:25:00,19.2,19.2,19.14,19.15,670800.0,13.4185,13.4185,13.3766,13.3836,670800.0
2008-06-26 13:30:00,19.15,19.19,19.15,19.18,426300.0,13.3836,13.4115,13.3836,13.4045,426300.0
2008-06-26 13:35:00,19.18,19.22,19.17,19.22,476100.0,13.4045,13.4325,13.3975,13.4325,476100.0
2008-06-26 13:40:00,19.22,19.22,19.18,19.18,156000.0,13.4325,13.4325,13.4045,13.4045,156000.0
2008-06-26 13:45:00,19.18,19.21,19.18,19.19,311700.0,13.4045,13.4255,13.4045,13.4115,311700.0
2008-06-26 13:50:00,19.19,19.24,19.19,19.24,572700.0,13.4115,13.4465,13.4115,13.4465,572700.0
2008-06-26 13:55:00,19.24,19.24,19.21,19.22,297000.0,13.4465,13.4465,13.4255,13.4325,297000.0
2008-06-26 14:00:00,19.22,19.22,19.19,19.21,745500.0,13.4325,13.4325,13.4115,13.4255,745500.0
2008-06-26 14:05:00,19.21,19.22,19.19,19.21,872100.0,13.4255,13.4325,13.4115,13.4255,872100.0
2008-06-26 14:10:00,19.21,19.21,19.14,19.15,801600.0,13.4255,13.4255,13.3766,13.3836,801600.0
2008-06-26 14:15:00,19.15,19.17,19.13,19.15,1062000.0,13.3836,13.3975,13.3696,13.3836,1062000.0
2008-06-26 14:20:00,19.15,19.15,19.11,19.13,747600.0,13.3836,13.3836,13.3556,13.3696,747600.0
2008-06-26 14:25:00,19.13,19.16,19.11,19.16,664500.0,13.3696,13.3905,13.3556,13.3905,664500.0
2008-06-26 14:30:00,19.16,19.17,19.14,19.16,1340400.0,13.3905,13.3975,13.3766,13.3905,1340400.0
2008-06-26 14:35:00,19.17,19.18,19.11,19.11,912900.0,13.3975,13.4045,13.3556,13.3556,912900.0
2008-06-26 14:40:00,19.11,19.15,19.1,19.1,880500.0,13.3556,13.3836,13.3486,13.3486,880500.0
2008-06-26 14:45:00,19.1,19.11,19.06,19.06,569100.0,13.3486,13.3556,13.3207,13.3207,569100.0
2008-06-26 14:50:00,19.06,19.08,19.05,19.06,827700.0,13.3207,13.3346,13.3137,13.3207,827700.0
2008-06-26 14:55:00,19.06,19.1,19.06,19.08,557700.0,13.3207,13.3486,13.3207,13.3346,557700.0
2008-06-26 15:00:00,19.08,19.11,19.08,19.09,569700.0,13.3346,13.3556,13.3346,13.3416,569700.0
2008-06-26 15:05:00,19.09,19.09,19.05,19.08,823200.0,13.3416,13.3416,13.3137,13.3346,823200.0
2008-06-26 15:10:00,19.08,19.08,19.06,19.07,555900.0,13.3346,13.3346,13.3207,13.3276,555900.0
2008-06-26 15:15:00,19.07,19.1,19.05,19.06,917400.0,13.3276,13.3486,13.3137,13.3207,917400.0
2008-06-26 15:20:00,19.06,19.09,19.04,19.08,793800.0,13.3207,13.3416,13.3067,13.3346,793800.0
2008-06-26 15:25:00,19.08,19.09,19.07,19.07,480000.0,13.3346,13.3416,13.3276,13.3276,480000.0
2008-06-26 15:30:00,19.07,19.08,19.05,19.06,734700.0,13.3276,13.3346,13.3137,13.3207,734700.0
2008-06-26 15:35:00,19.06,19.1,19.05,19.07,1011900.0,13.3207,13.3486,13.3137,13.3276,1011900.0
2008-06-26 15:40:00,19.07,19.08,19.05,19.07,1840500.0,13.3276,13.3346,13.3137,13.3276,1840500.0
2008-06-26 15:45:00,19.07,19.08,19.02,19.03,1682100.0,13.3276,13.3346,13.2927,13.2997,1682100.0
2008-06-26 15:50:00,19.03,19.03,18.96,18.97,1746000.0,13.2997,13.2997,13.2508,13.2578,1746000.0
2008-06-26 15:55:00,18.96,18.98,18.95,18.95,1885200.0,13.2508,13.2647,13.2438,13.2438,1885200.0
2008-06-27 09:30:00,18.88,19.12,18.86,19.08,1075500.0,13.1949,13.3626,13.1809,13.3346,1075500.0
2008-06-27 09:35:00,19.09,19.09,18.89,18.93,1042500.0,13.3416,13.3416,13.2018,13.2298,1042500.0
2008-06-27 09:40:00,18.92,18.93,18.83,18.83,997800.0,13.2228,13.2298,13.1599,13.1599,997800.0
2008-06-27 09:45:00,18.83,18.88,18.82,18.87,778500.0,13.1599,13.1949,13.1529,13.1879,778500.0
2008-06-27 09:50:00,18.87,18.99,18.87,18.98,874500.0,13.1879,13.2717,13.1879,13.2647,874500.0
2008-06-27 09:55:00,18.99,19.08,18.97,19.06,1100700.0,13.2717,13.3346,13.2578,13.3207,1100700.0
2008-06-27 10:00:00,19.06,19.11,19.03,19.07,1021500.0,13.3207,13.3556,13.2997,13.3276,1021500.0
2008-06-27 10:05:00,19.07,19.1,19.0,19.04,1363800.0,13.3276,13.3486,13.2787,13.3067,1363800.0
2008-06-27 10:10:00,19.04,19.07,19.0,19.02,750000.0,13.3067,13.3276,13.2787,13.2927,750000.0
2008-06-27 10:15:00,19.02,19.04,18.97,18.99,671400.0,13.2927,13.3067,13.2578,13.2717,671400.0
2008-06-27 10:20:00,18.99,19.02,18.98,19.01,434100.0,13.2717,13.2927,13.2647,13.2857,434100.0
2008-06-27 10:25:00,19.01,19.03,18.98,18.99,789600.0,13.2857,13.2997,13.2647,13.2717,789600.0
2008-06-27 10:30:00,18.99,19.03,18.99,19.03,539700.0,13.2717,13.2997,13.2717,13.2997,539700.0
2008-06-27 10:35:00,19.03,19.04,18.98,19.02,637800.0,13.2997,13.3067,13.2647,13.2927,637800.0
2008-06-27 10:40:00,19.02,19.03,18.97,18.99,821100.0,13.2927,13.2997,13.2578,13.2717,821100.0
2008-06-27 10:45:00,18.99,19.0,18.95,18.95,564300.0,13.2717,13.2787,13.2438,13.2438,564300.0
2008-06-27 10:50:00,18.95,18.99,18.95,18.99,574500.0,13.2438,13.2717,13.2438,13.2717,574500.0
2008-06-27 10:55:00,18.99,19.01,18.97,19.0,783900.0,13.2717,13.2857,13.2578,13.2787,783900.0
2008-06-27 11:00:00,19.0,19.01,18.97,19.0,761400.0,13.2787,13.2857,13.2578,13.2787,761400.0
2008-06-27 11:05:00,19.0,19.0,18.97,18.98,530700.0,13.2787,13.2787,13.2578,13.2647,530700.0
2008-06-27 11:10:00,18.98,19.0,18.97,18.97,435000.0,13.2647,13.2787,13.2578,13.2578,435000.0
2008-06-27 11:15:00,18.98,18.99,18.95,18.97,440700.0,13.2647,13.2717,13.2438,13.2578,440700.0
2008-06-27 11:20:00,18.97,19.01,18.96,19.0,449100.0,13.2578,13.2857,13.2508,13.2787,449100.0
2008-06-27 11:25:00,19.0,19.04,18.98,19.03,689700.0,13.2787,13.3067,13.2647,13.2997,689700.0
2008-06-27 11:30:00,19.03,19.05,19.02,19.05,472800.0,13.2997,13.3137,13.2927,13.3137,472800.0
2008-06-27 11:35:00,19.05,19.06,19.03,19.05,557100.0,13.3137,13.3207,13.2997,13.3137,557100.0
2008-06-27 11:40:00,19.05,19.06,19.04,19.05,392400.0,13.3137,13.3207,13.3067,13.3137,392400.0
2008-06-27 11:45:00,19.05,19.11,19.05,19.1,660600.0,13.3137,13.3556,13.3137,13.3486,660600.0
2008-06-27 11:50:00,19.1,19.11,19.06,19.06,387000.0,13.3486,13.3556,13.3207,13.3207,387000.0
2008-06-27 11:55:00,19.06,19.08,19.05,19.07,1135500.0,13.3207,13.3346,13.3137,13.3276,1135500.0
2008-06-27 12:00:00,19.08,19.08,19.05,19.05,505200.0,13.3346,13.3346,13.3137,13.3137,505200.0
2008-06-27 12:05:00,19.06,19.07,19.05,19.07,539400.0,13.3207,13.3276,13.3137,13.3276,539400.0
2008-06-27 12:10:00,19.07,19.07,19.03,19.06,777000.0,13.3276,13.3276,13.2997,13.3207,777000.0
2008-06-27 12:15:00,19.06,19.07,19.05,19.06,290100.0,13.3207,13.3276,13.3137,13.3207,290100.0
2008-06-27 12:20:00,19.06,19.07,19.05,19.05,287700.0,13.3207,13.3276,13.3137,13.3137,287700.0
2008-06-27 12:25:00,19.05,19.07,19.02,19.02,432300.0,13.3137,13.3276,13.2927,13.2927,432300.0
2008-06-27 12:30:00,19.02,19.02,18.97,18.97,498300.0,13.2927,13.2927,13.2578,13.2578,498300.0
2008-06-27 12:35:00,18.97,18.97,18.94,18.94,522300.0,13.2578,13.2578,13.2368,13.2368,522300.0
2008-06-27 12:40:00,18.94,18.96,18.91,18.92,689400.0,13.2368,13.2508,13.2158,13.2228,689400.0
2008-06-27 12:45:00,18.92,18.92,18.87,18.89,690900.0,13.2228,13.2228,13.1879,13.2018,690900.0
2008-06-27 12:50:00,18.89,18.93,18.89,18.92,499200.0,13.2018,13.2298,13.2018,13.2228,499200.0
2008-06-27 12:55:00,18.92,18.93,18.85,18.86,686700.0,13.2228,13.2298,13.1739,13.1809,686700.0
2008-06-27 13:00:00,18.86,18.87,18.79,18.82,719700.0,13.1809,13.1879,13.132,13.1529,719700.0
2008-06-27 13:05:00,18.82,18.84,18.77,18.79,1021200.0,13.1529,13.1669,13.118,13.132,1021200.0
2008-06-27 13:10:00,18.79,18.8,18.72,18.73,946800.0,13.132,13.1389,13.083,13.09,946800.0
2008-06-27 13:15:00,18.73,18.75,18.7,18.74,1497900.0,13.09,13.104,13.0691,13.097,1497900.0
2008-06-27 13:20:00,18.74,18.76,18.73,18.75,710100.0,13.097,13.111,13.09,13.104,710100.0
2008-06-27 13:25:00,18.75,18.79,18.75,18.78,659400.0,13.104,13.132,13.104,13.125,659400.0
2008-06-27 13:30:00,18.78,18.8,18.75,18.76,559200.0,13.125,13.1389,13.104,13.111,559200.0
2008-06-27 13:35:00,18.76,18.76,18.68,18.68,1178100.0,13.111,13.111,13.0551,13.0551,1178100.0
2008-06-27 13:40:00,18.68,18.69,18.63,18.65,1373100.0,13.0551,13.0621,13.0201,13.0341,1373100.0
2008-06-27 13:45:00,18.65,18.68,18.64,18.67,1090200.0,13.0341,13.0551,13.0271,13.0481,1090200.0
2008-06-27 13:50:00,18.67,18.69,18.62,18.63,1203900.0,13.0481,13.0621,13.0132,13.0201,1203900.0
2008-06-27 13:55:00,18.63,18.66,18.62,18.65,978900.0,13.0201,13.0411,13.0132,13.0341,978900.0
2008-06-27 14:00:00,18.64,18.7,18.64,18.69,998400.0,13.0271,13.0691,13.0271,13.0621,998400.0
2008-06-27 14:05:00,18.69,18.69,18.63,18.65,945000.0,13.0621,13.0621,13.0201,13.0341,945000.0
2008-06-27 14:10:00,18.65,18.67,18.62,18.67,1074000.0,13.0341,13.0481,13.0132,13.0481,1074000.0
2008-06-27 14:15:00,18.67,18.75,18.67,18.72,1333500.0,13.0481,13.104,13.0481,13.083,1333500.0
2008-06-27 14:20:00,18.72,18.74,18.67,18.74,690900.0,13.083,13.097,13.0481,13.097,690900.0
2008-06-27 14:25:00,18.74,18.79,18.69,18.76,1376400.0,13.097,13.132,13.0621,13.111,1376400.0
2008-06-27 14:30:00,18.76,18.86,18.76,18.85,1301400.0,13.111,13.1809,13.111,13.1739,1301400.0
2008-06-27 14:35:00,18.85,18.89,18.85,18.87,922800.0,13.1739,13.2018,13.1739,13.1879,922800.0
2008-06-27 14:40:00,18.87,18.89,18.83,18.83,678600.0,13.1879,13.2018,13.1599,13.1599,678600.0
2008-06-27 14:45:00,18.83,18.85,18.82,18.85,637800.0,13.1599,13.1739,13.1529,13.1739,637800.0
2008-06-27 14:50:00,18.85,18.85,18.82,18.84,673800.0,13.1739,13.1739,13.1529,13.1669,673800.0
2008-06-27 14:55:00,18.84,18.88,18.83,18.88,618000.0,13.1669,13.1949,13.1599,13.1949,618000.0
2008-06-27 15:00:00,18.88,18.88,18.82,18.83,586500.0,13.1949,13.1949,13.1529,13.1599,586500.0
2008-06-27 15:05:00,18.83,18.84,18.79,18.82,561300.0,13.1599,13.1669,13.132,13.1529,561300.0
2008-06-27 15:10:00,18.83,18.85,18.81,18.84,545400.0,13.1599,13.1739,13.1459,13.1669,545400.0
2008-06-27 15:15:00,18.84,18.84,18.82,18.84,559800.0,13.1669,13.1669,13.1529,13.1669,559800.0
2008-06-27 15:20:00,18.84,18.86,18.83,18.84,762300.0,13.1669,13.1809,13.1599,13.1669,762300.0
2008-06-27 15:25:00,18.84,18.85,18.82,18.82,706800.0,13.1669,13.1739,13.1529,13.1529,706800.0
2008-06-27 15:30:00,18.82,18.83,18.81,18.81,693000.0,13.1529,13.1599,13.1459,13.1459,693000.0
2008-06-27 15:35:00,18.81,18.84,18.81,18.83,775500.0,13.1459,13.1669,13.1459,13.1599,775500.0
2008-06-27 15:40:00,18.83,18.87,18.82,18.84,1081200.0,13.1599,13.1879,13.1529,13.1669,1081200.0
2008-06-27 15:45:00,18.85,18.85,18.81,18.83,1151700.0,13.1739,13.1739,13.1459,13.1599,1151700.0
2008-06-27 15:50:00,18.83,18.85,18.78,18.8,1564500.0,13.1599,13.1739,13.125,13.1389,1564500.0
2008-06-27 15:55:00,18.8,18.8,18.75,18.78,2618700.0,13.1389,13.1389,13.104,13.125,2618700.0
2008-06-30 09:30:00,18.91,18.91,18.69,18.77,828300.0,13.2158,13.2158,13.0621,13.118,828300.0
2008-06-30 09:35:00,18.78,18.87,18.77,18.84,701400.0,13.125,13.1879,13.118,13.1669,701400.0
2008-06-30 09:40:00,18.84,18.86,18.78,18.86,767700.0,13.1669,13.1809,13.125,13.1809,767700.0
2008-06-30 09:45:00,18.86,18.87,18.8,18.82,740700.0,13.1809,13.1879,13.1389,13.1529,740700.0
2008-06-30 09:50:00,18.82,18.83,18.79,18.82,708600.0,13.1529,13.1599,13.132,13.1529,708600.0
2008-06-30 09:55:00,18.83,18.87,18.81,18.84,860700.0,13.1599,13.1879,13.1459,13.1669,860700.0
2008-06-30 10:00:00,18.85,18.87,18.81,18.84,921600.0,13.1739,13.1879,13.1459,13.1669,921600.0
2008-06-30 10:05:00,18.84,18.88,18.83,18.87,968400.0,13.1669,13.1949,13.1599,13.1879,968400.0
2008-06-30 10:10:00,18.87,18.93,18.85,18.91,1141200.0,13.1879,13.2298,13.1739,13.2158,1141200.0
2008-06-30 10:15:00,18.91,18.92,18.86,18.88,920100.0,13.2158,13.2228,13.1809,13.1949,920100.0
2008-06-30 10:20:00,18.88,18.94,18.87,18.94,1320900.0,13.1949,13.2368,13.1879,13.2368,1320900.0
2008-06-30 10:25:00,18.94,19.0,18.94,18.98,1053000.0,13.2368,13.2787,13.2368,13.2647,1053000.0
2008-06-30 10:30:00,18.98,19.01,18.96,18.98,800400.0,13.2647,13.2857,13.2508,13.2647,800400.0
2008-06-30 10:35:00,18.97,19.04,18.97,19.0,644700.0,13.2578,13.3067,13.2578,13.2787,644700.0
2008-06-30 10:40:00,19.01,19.01,18.96,18.97,367500.0,13.2857,13.2857,13.2508,13.2578,367500.0
2008-06-30 10:45:00,18.97,19.01,18.95,19.0,498900.0,13.2578,13.2857,13.2438,13.2787,498900.0
2008-06-30 10:50:00,19.0,19.02,18.98,19.0,526800.0,13.2787,13.2927,13.2647,13.2787,526800.0
2008-06-30 10:55:00,19.0,19.05,19.0,19.05,643200.0,13.2787,13.3137,13.2787,13.3137,643200.0
2008-06-30 11:00:00,19.05,19.07,19.05,19.07,593100.0,13.3137,13.3276,13.3137,13.3276,593100.0
2008-06-30 11:05:00,19.07,19.08,19.05,19.07,465000.0,13.3276,13.3346,13.3137,13.3276,465000.0
2008-06-30 11:10:00,19.06,19.08,19.03,19.07,726600.0,13.3207,13.3346,13.2997,13.3276,726600.0
2008-06-30 11:15:00,19.07,19.23,19.07,19.21,1221300.0,13.3276,13.4395,13.3276,13.4255,1221300.0
2008-06-30 11:20:00,19.21,19.23,19.17,19.23,761400.0,13.4255,13.4395,13.3975,13.4395,761400.0
2008-06-30 11:25:00,19.22,19.27,19.21,19.26,747300.0,13.4325,13.4674,13.4255,13.4604,747300.0
2008-06-30 11:30:00,19.26,19.26,19.21,19.23,737700.0,13.4604,13.4604,13.4255,13.4395,737700.0
2008-06-30 11:35:00,19.23,19.23,19.2,19.21,400800.0,13.4395,13.4395,13.4185,13.4255,400800.0
2008-06-30 11:40:00,19.22,19.24,19.19,19.2,474000.0,13.4325,13.4465,13.4115,13.4185,474000.0
2008-06-30 11:45:00,19.19,19.2,19.15,19.19,508200.0,13.4115,13.4185,13.3836,13.4115,508200.0
2008-06-30 11:50:00,19.18,19.22,19.18,19.2,491100.0,13.4045,13.4325,13.4045,13.4185,491100.0
2008-06-30 11:55:00,19.21,19.24,19.21,19.23,273900.0,13.4255,13.4465,13.4255,13.4395,273900.0
2008-06-30 12:00:00,19.23,19.24,19.19,19.19,418500.0,13.4395,13.4465,13.4115,13.4115,418500.0
2008-06-30 12:05:00,19.2,19.23,19.19,19.22,454200.0,13.4185,13.4395,13.4115,13.4325,454200.0
2008-06-30 12:10:00,19.22,19.25,19.21,19.24,414600.0,13.4325,13.4534,13.4255,13.4465,414600.0
2008-06-30 12:15:00,19.24,19.25,19.21,19.23,375300.0,13.4465,13.4534,13.4255,13.4395,375300.0
2008-06-30 12:20:00,19.23,19.27,19.23,19.26,632100.0,13.4395,13.4674,13.4395,13.4604,632100.0
2008-06-30 12:25:00,19.26,19.26,19.23,19.25,609000.0,13.4604,13.4604,13.4395,13.4534,609000.0
2008-06-30 12:30:00,19.26,19.26,19.23,19.23,205200.0,13.4604,13.4604,13.4395,13.4395,205200.0
2008-06-30 12:35:00,19.23,19.23,19.17,19.17,685800.0,13.4395,13.4395,13.3975,13.3975,685800.0
2008-06-30 12:40:00,19.17,19.18,19.15,19.17,552900.0,13.3975,13.4045,13.3836,13.3975,552900.0
2008-06-30 12:45:00,19.17,19.2,19.16,19.18,578400.0,13.3975,13.4185,13.3905,13.4045,578400.0
2008-06-30 12:50:00,19.18,19.19,19.15,19.15,318600.0,13.4045,13.4115,13.3836,13.3836,318600.0
2008-06-30 12:55:00,19.15,19.17,19.15,19.16,333300.0,13.3836,13.3975,13.3836,13.3905,333300.0
2008-06-30 13:00:00,19.16,19.17,19.16,19.16,385800.0,13.3905,13.3975,13.3905,13.3905,385800.0
2008-06-30 13:05:00,19.16,19.16,19.11,19.11,499800.0,13.3905,13.3905,13.3556,13.3556,499800.0
2008-06-30 13:10:00,19.11,19.13,19.08,19.09,835200.0,13.3556,13.3696,13.3346,13.3416,835200.0
2008-06-30 13:15:00,19.09,19.13,19.09,19.12,300900.0,13.3416,13.3696,13.3416,13.3626,300900.0
2008-06-30 13:20:00,19.12,19.14,19.1,19.11,345000.0,13.3626,13.3766,13.3486,13.3556,345000.0
2008-06-30 13:25:00,19.12,19.14,19.09,19.11,579300.0,13.3626,13.3766,13.3416,13.3556,579300.0
2008-06-30 13:30:00,19.1,19.12,19.07,19.08,677700.0,13.3486,13.3626,13.3276,13.3346,677700.0
2008-06-30 13:35:00,19.08,19.08,19.04,19.06,672900.0,13.3346,13.3346,13.3067,13.3207,672900.0
2008-06-30 13:40:00,19.05,19.06,19.01,19.02,1058700.0,13.3137,13.3207,13.2857,13.2927,1058700.0
2008-06-30 13:45:00,19.02,19.03,18.96,18.97,584700.0,13.2927,13.2997,13.2508,13.2578,584700.0
2008-06-30 13:50:00,18.97,18.99,18.95,18.97,738300.0,13.2578,13.2717,13.2438,13.2578,738300.0
2008-06-30 13:55:00,18.97,19.01,18.97,19.0,630300.0,13.2578,13.2857,13.2578,13.2787,630300.0
2008-06-30 14:00:00,19.0,19.03,19.0,19.01,1226100.0,13.2787,13.2997,13.2787,13.2857,1226100.0
2008-06-30 14:05:00,19.01,19.04,18.99,19.04,825000.0,13.2857,13.3067,13.2717,13.3067,825000.0
2008-06-30 14:10:00,19.05,19.05,19.02,19.02,341100.0,13.3137,13.3137,13.2927,13.2927,341100.0
2008-06-30 14:15:00,19.02,19.03,19.01,19.03,340200.0,13.2927,13.2997,13.2857,13.2997,340200.0
2008-06-30 14:20:00,19.03,19.06,19.02,19.05,465600.0,13.2997,13.3207,13.2927,13.3137,465600.0
2008-06-30 14:25:00,19.05,19.1,19.04,19.09,902700.0,13.3137,13.3486,13.3067,13.3416,902700.0
2008-06-30 14:30:00,19.09,19.09,19.05,19.06,865500.0,13.3416,13.3416,13.3137,13.3207,865500.0
2008-06-30 14:35:00,19.06,19.07,19.04,19.05,376500.0,13.3207,13.3276,13.3067,13.3137,376500.0
2008-06-30 14:40:00,19.05,19.07,19.02,19.05,591000.0,13.3137,13.3276,13.2927,13.3137,591000.0
2008-06-30 14:45:00,19.04,19.07,19.03,19.06,693600.0,13.3067,13.3276,13.2997,13.3207,693600.0
2008-06-30 14:50:00,19.06,19.08,19.06,19.08,921600.0,13.3207,13.3346,13.3207,13.3346,921600.0
2008-06-30 14:55:00,19.08,19.08,19.02,19.03,717300.0,13.3346,13.3346,13.2927,13.2997,717300.0
2008-06-30 15:00:00,19.03,19.05,19.02,19.04,660900.0,13.2997,13.3137,13.2927,13.3067,660900.0
2008-06-30 15:05:00,19.04,19.05,19.0,19.0,651000.0,13.3067,13.3137,13.2787,13.2787,651000.0
2008-06-30 15:10:00,19.0,19.04,18.99,19.02,765600.0,13.2787,13.3067,13.2717,13.2927,765600.0
2008-06-30 15:15:00,19.02,19.02,18.98,18.99,724800.0,13.2927,13.2927,13.2647,13.2717,724800.0
2008-06-30 15:20:00,18.99,19.01,18.99,19.0,741300.0,13.2717,13.2857,13.2717,13.2787,741300.0
2008-06-30 15:25:00,19.0,19.0,18.93,18.94,732000.0,13.2787,13.2787,13.2298,13.2368,732000.0
2008-06-30 15:30:00,18.94,18.95,18.9,18.91,878700.0,13.2368,13.2438,13.2088,13.2158,878700.0
2008-06-30 15:35:00,18.91,18.94,18.9,18.93,1384200.0,13.2158,13.2368,13.2088,13.2298,1384200.0
2008-06-30 15:40:00,18.94,18.95,18.91,18.91,1650000.0,13.2368,13.2438,13.2158,13.2158,1650000.0
2008-06-30 15:45:00,18.91,18.91,18.83,18.84,1762200.0,13.2158,13.2158,13.1599,13.1669,1762200.0
2008-06-30 15:50:00,18.84,18.84,18.75,18.75,2474700.0,13.1669,13.1669,13.104,13.104,2474700.0
2008-06-30 15:55:00,18.75,18.8,18.67,18.72,2643600.0,13.104,13.1389,13.0481,13.083,2643600.0
2008-07-01 09:30:00,18.67,18.72,18.56,18.59,1241400.0,13.0481,13.083,12.9712,12.9922,1241400.0
2008-07-01 09:35:00,18.59,18.62,18.54,18.58,1330500.0,12.9922,13.0132,12.9572,12.9852,1330500.0
2008-07-01 09:40:00,18.58,18.62,18.55,18.57,865500.0,12.9852,13.0132,12.9642,12.9782,865500.0
2008-07-01 09:45:00,18.57,18.63,18.57,18.63,942300.0,12.9782,13.0201,12.9782,13.0201,942300.0
2008-07-01 09:50:00,18.63,18.65,18.62,18.65,1138500.0,13.0201,13.0341,13.0132,13.0341,1138500.0
2008-07-01 09:55:00,18.65,18.67,18.62,18.67,2155200.0,13.0341,13.0481,13.0132,13.0481,2155200.0
2008-07-01 10:00:00,18.67,18.81,18.66,18.73,2877900.0,13.0481,13.1459,13.0411,13.09,2877900.0
2008-07-01 10:05:00,18.73,18.73,18.67,18.71,1130400.0,13.09,13.09,13.0481,13.0761,1130400.0
2008-07-01 10:10:00,18.71,18.71,18.66,18.67,1129500.0,13.0761,13.0761,13.0411,13.0481,1129500.0
2008-07-01 10:15:00,18.67,18.7,18.66,18.68,890700.0,13.0481,13.0691,13.0411,13.0551,890700.0
2008-07-01 10:20:00,18.68,18.72,18.68,18.71,771900.0,13.0551,13.083,13.0551,13.0761,771900.0
2008-07-01 10:25:00,18.72,18.75,18.71,18.75,700800.0,13.083,13.104,13.0761,13.104,700800.0
2008-07-01 10:30:00,18.75,18.84,18.75,18.82,1159800.0,13.104,13.1669,13.104,13.1529,1159800.0
2008-07-01 10:35:00,18.82,18.88,18.81,18.88,632400.0,13.1529,13.1949,13.1459,13.1949,632400.0
2008-07-01 10:40:00,18.88,18.88,18.82,18.83,597000.0,13.1949,13.1949,13.1529,13.1599,597000.0
2008-07-01 10:45:00,18.83,18.9,18.81,18.87,790500.0,13.1599,13.2088,13.1459,13.1879,790500.0
2008-07-01 10:50:00,18.88,18.93,18.85,18.88,564900.0,13.1949,13.2298,13.1739,13.1949,564900.0
2008-07-01 10:55:00,18.89,18.93,18.87,18.93,625500.0,13.2018,13.2298,13.1879,13.2298,625500.0
2008-07-01 11:00:00,18.93,19.02,18.93,18.94,854700.0,13.2298,13.2927,13.2298,13.2368,854700.0
2008-07-01 11:05:00,18.94,18.96,18.9,18.91,557700.0,13.2368,13.2508,13.2088,13.2158,557700.0
2008-07-01 11:10:00,18.91,18.91,18.88,18.91,432900.0,13.2158,13.2158,13.1949,13.2158,432900.0
2008-07-01 11:15:00,18.91,18.93,18.86,18.87,461100.0,13.2158,13.2298,13.1809,13.1879,461100.0
2008-07-01 11:20:00,18.87,18.9,18.84,18.85,466200.0,13.1879,13.2088,13.1669,13.1739,466200.0
2008-07-01 11:25:00,18.85,18.88,18.82,18.83,582300.0,13.1739,13.1949,13.1529,13.1599,582300.0
2008-07-01 11:30:00,18.83,18.83,18.78,18.79,659700.0,13.1599,13.1599,13.125,13.132,659700.0
2008-07-01 11:35:00,18.8,18.8,18.73,18.73,863100.0,13.1389,13.1389,13.09,13.09,863100.0
2008-07-01 11:40:00,18.74,18.76,18.72,18.72,487200.0,13.097,13.111,13.083,13.083,487200.0
2008-07-01 11:45:00,18.72,18.76,18.72,18.75,285600.0,13.083,13.111,13.083,13.104,285600.0
2008-07-01 11:50:00,18.75,18.77,18.73,18.73,492000.0,13.104,13.118,13.09,13.09,492000.0
2008-07-01 11:55:00,18.73,18.74,18.71,18.73,429300.0,13.09,13.097,13.0761,13.09,429300.0
2008-07-01 12:00:00,18.73,18.75,18.7,18.73,512400.0,13.09,13.104,13.0691,13.09,512400.0
2008-07-01 12:05:00,18.73,18.77,18.72,18.76,520200.0,13.09,13.118,13.083,13.111,520200.0
2008-07-01 12:10:00,18.76,18.77,18.72,18.73,488400.0,13.111,13.118,13.083,13.09,488400.0
2008-07-01 12:15:00,18.73,18.73,18.67,18.67,757500.0,13.09,13.09,13.0481,13.0481,757500.0
2008-07-01 12:20:00,18.67,18.7,18.66,18.67,508200.0,13.0481,13.0691,13.0411,13.0481,508200.0
2008-07-01 12:25:00,18.67,18.68,18.66,18.67,770700.0,13.0481,13.0551,13.0411,13.0481,770700.0
2008-07-01 12:30:00,18.68,18.74,18.67,18.73,531900.0,13.0551,13.097,13.0481,13.09,531900.0
2008-07-01 12:35:00,18.73,18.77,18.73,18.74,297000.0,13.09,13.118,13.09,13.097,297000.0
2008-07-01 12:40:00,18.75,18.75,18.71,18.71,531600.0,13.104,13.104,13.0761,13.0761,531600.0
2008-07-01 12:45:00,18.71,18.78,18.71,18.78,429300.0,13.0761,13.125,13.0761,13.125,429300.0
2008-07-01 12:50:00,18.78,18.79,18.75,18.79,272100.0,13.125,13.132,13.104,13.132,272100.0
2008-07-01 12:55:00,18.79,18.8,18.75,18.75,425100.0,13.132,13.1389,13.104,13.104,425100.0
2008-07-01 13:00:00,18.75,18.79,18.74,18.77,338700.0,13.104,13.132,13.097,13.118,338700.0
2008-07-01 13:05:00,18.77,18.77,18.69,18.69,586800.0,13.118,13.118,13.0621,13.0621,586800.0
2008-07-01 13:10:00,18.69,18.71,18.67,18.69,942000.0,13.0621,13.0761,13.0481,13.0621,942000.0
2008-07-01 13:15:00,18.69,18.73,18.69,18.7,411000.0,13.0621,13.09,13.0621,13.0691,411000.0
2008-07-01 13:20:00,18.7,18.76,18.7,18.73,514500.0,13.0691,13.111,13.0691,13.09,514500.0
2008-07-01 13:25:00,18.74,18.75,18.72,18.73,462900.0,13.097,13.104,13.083,13.09,462900.0
2008-07-01 13:30:00,18.73,18.74,18.71,18.73,477000.0,13.09,13.097,13.0761,13.09,477000.0
2008-07-01 13:35:00,18.73,18.73,18.69,18.73,604800.0,13.09,13.09,13.0621,13.09,604800.0
2008-07-01 13:40:00,18.73,18.74,18.7,18.72,475800.0,13.09,13.097,13.0691,13.083,475800.0
2008-07-01 13:45:00,18.72,18.78,18.72,18.76,1194600.0,13.083,13.125,13.083,13.111,1194600.0
2008-07-01 13:50:00,18.76,18.86,18.75,18.83,963600.0,13.111,13.1809,13.104,13.1599,963600.0
2008-07-01 13:55:00,18.83,18.88,18.83,18.85,1344300.0,13.1599,13.1949,13.1599,13.1739,1344300.0
2008-07-01 14:00:00,18.85,18.92,18.84,18.9,1032900.0,13.1739,13.2228,13.1669,13.2088,1032900.0
2008-07-01 14:05:00,18.9,18.98,18.89,18.91,834600.0,13.2088,13.2647,13.2018,13.2158,834600.0
2008-07-01 14:10:00,18.91,19.01,18.9,18.95,985500.0,13.2158,13.2857,13.2088,13.2438,985500.0
2008-07-01 14:15:00,18.95,18.95,18.89,18.9,793200.0,13.2438,13.2438,13.2018,13.2088,793200.0
2008-07-01 14:20:00,18.9,18.94,18.89,18.92,811200.0,13.2088,13.2368,13.2018,13.2228,811200.0
2008-07-01 14:25:00,18.92,18.94,18.88,18.9,887400.0,13.2228,13.2368,13.1949,13.2088,887400.0
2008-07-01 14:30:00,18.9,18.93,18.87,18.92,666900.0,13.2088,13.2298,13.1879,13.2228,666900.0
2008-07-01 14:35:00,18.92,18.97,18.9,18.94,803700.0,13.2228,13.2578,13.2088,13.2368,803700.0
2008-07-01 14:40:00,18.94,18.97,18.92,18.97,1277100.0,13.2368,13.2578,13.2228,13.2578,1277100.0
2008-07-01 14:45:00,18.98,19.01,18.94,18.94,1228200.0,13.2647,13.2857,13.2368,13.2368,1228200.0
2008-07-01 14:50:00,18.94,18.95,18.89,18.92,737700.0,13.2368,13.2438,13.2018,13.2228,737700.0
2008-07-01 14:55:00,18.92,18.95,18.9,18.9,733800.0,13.2228,13.2438,13.2088,13.2088,733800.0
2008-07-01 15:00:00,18.9,18.92,18.88,18.9,711600.0,13.2088,13.2228,13.1949,13.2088,711600.0
2008-07-01 15:05:00,18.9,18.92,18.88,18.9,1303200.0,13.2088,13.2228,13.1949,13.2088,1303200.0
2008-07-01 15:10:00,18.9,18.91,18.88,18.9,897000.0,13.2088,13.2158,13.1949,13.2088,897000.0
2008-07-01 15:15:00,18.9,18.92,18.89,18.9,998100.0,13.2088,13.2228,13.2018,13.2088,998100.0
2008-07-01 15:20:00,18.9,18.94,18.88,18.93,1278000.0,13.2088,13.2368,13.1949,13.2298,1278000.0
2008-07-01 15:25:00,18.94,18.97,18.66,18.93,870900.0,13.2368,13.2578,13.0411,13.2298,870900.0
2008-07-01 15:30:00,18.94,18.96,18.91,18.93,767700.0,13.2368,13.2508,13.2158,13.2298,767700.0
2008-07-01 15:35:00,18.93,19.01,18.93,19.01,1168200.0,13.2298,13.2857,13.2298,13.2857,1168200.0
2008-07-01 15:40:00,19.01,19.01,18.98,18.99,1249200.0,13.2857,13.2857,13.2647,13.2717,1249200.0
2008-07-01 15:45:00,18.98,19.01,18.98,19.01,1582800.0,13.2647,13.2857,13.2647,13.2857,1582800.0
2008-07-01 15:50:00,19.01,19.02,18.99,19.0,1472400.0,13.2857,13.2927,13.2717,13.2787,1472400.0
2008-07-01 15:55:00,19.01,19.02,18.99,19.02,1287900.0,13.2857,13.2927,13.2717,13.2927,1287900.0
2008-07-02 09:30:00,19.08,19.23,19.08,19.23,1697700.0,13.3346,13.4395,13.3346,13.4395,1697700.0
2008-07-02 09:35:00,19.22,19.27,19.2,19.22,1343100.0,13.4325,13.4674,13.4185,13.4325,1343100.0
2008-07-02 09:40:00,19.22,19.24,19.18,19.19,993600.0,13.4325,13.4465,13.4045,13.4115,993600.0
2008-07-02 09:45:00,19.19,19.21,19.12,19.13,1102800.0,13.4115,13.4255,13.3626,13.3696,1102800.0
2008-07-02 09:50:00,19.13,19.14,19.01,19.03,1095600.0,13.3696,13.3766,13.2857,13.2997,1095600.0
2008-07-02 09:55:00,19.03,19.12,19.01,19.09,965700.0,13.2997,13.3626,13.2857,13.3416,965700.0
2008-07-02 10:00:00,19.09,19.14,19.07,19.11,1012500.0,13.3416,13.3766,13.3276,13.3556,1012500.0
2008-07-02 10:05:00,19.11,19.15,19.1,19.14,1179000.0,13.3556,13.3836,13.3486,13.3766,1179000.0
2008-07-02 10:10:00,19.15,19.2,19.14,19.17,999900.0,13.3836,13.4185,13.3766,13.3975,999900.0
2008-07-02 10:15:00,19.17,19.18,19.14,19.18,1289100.0,13.3975,13.4045,13.3766,13.4045,1289100.0
2008-07-02 10:20:00,19.18,19.24,19.18,19.23,648000.0,13.4045,13.4465,13.4045,13.4395,648000.0
2008-07-02 10:25:00,19.23,19.24,19.16,19.17,1006500.0,13.4395,13.4465,13.3905,13.3975,1006500.0
2008-07-02 10:30:00,19.17,19.19,19.16,19.17,1018500.0,13.3975,13.4115,13.3905,13.3975,1018500.0
2008-07-02 10:35:00,19.17,19.19,19.13,19.13,2338800.0,13.3975,13.4115,13.3696,13.3696,2338800.0
2008-07-02 10:40:00,19.13,19.19,19.13,19.17,799800.0,13.3696,13.4115,13.3696,13.3975,799800.0
2008-07-02 10:45:00,19.17,19.19,19.16,19.18,796200.0,13.3975,13.4115,13.3905,13.4045,796200.0
2008-07-02 10:50:00,19.18,19.18,19.13,19.15,723600.0,13.4045,13.4045,13.3696,13.3836,723600.0
2008-07-02 10:55:00,19.16,19.16,19.13,19.13,474300.0,13.3905,13.3905,13.3696,13.3696,474300.0
2008-07-02 11:00:00,19.13,19.13,19.04,19.05,735900.0,13.3696,13.3696,13.3067,13.3137,735900.0
2008-07-02 11:05:00,19.05,19.08,19.02,19.03,786300.0,13.3137,13.3346,13.2927,13.2997,786300.0
2008-07-02 11:10:00,19.04,19.05,19.01,19.04,566100.0,13.3067,13.3137,13.2857,13.3067,566100.0
2008-07-02 11:15:00,19.04,19.08,19.03,19.07,504300.0,13.3067,13.3346,13.2997,13.3276,504300.0
2008-07-02 11:20:00,19.07,19.08,19.05,19.08,434700.0,13.3276,13.3346,13.3137,13.3346,434700.0
2008-07-02 11:25:00,19.08,19.08,19.02,19.03,777300.0,13.3346,13.3346,13.2927,13.2997,777300.0
2008-07-02 11:30:00,19.03,19.04,18.99,19.03,703800.0,13.2997,13.3067,13.2717,13.2997,703800.0
2008-07-02 11:35:00,19.03,19.17,19.01,19.04,2033100.0,13.2997,13.3975,13.2857,13.3067,2033100.0
2008-07-02 11:40:00,19.04,19.05,18.99,18.99,422400.0,13.3067,13.3137,13.2717,13.2717,422400.0
2008-07-02 11:45:00,18.99,19.0,18.94,18.98,563100.0,13.2717,13.2787,13.2368,13.2647,563100.0
2008-07-02 11:50:00,18.98,18.99,18.95,18.96,306600.0,13.2647,13.2717,13.2438,13.2508,306600.0
2008-07-02 11:55:00,18.96,18.96,18.91,18.92,465900.0,13.2508,13.2508,13.2158,13.2228,465900.0
2008-07-02 12:00:00,18.92,18.97,18.92,18.97,419400.0,13.2228,13.2578,13.2228,13.2578,419400.0
2008-07-02 12:05:00,18.97,18.98,18.96,18.98,281400.0,13.2578,13.2647,13.2508,13.2647,281400.0
2008-07-02 12:10:00,18.98,19.02,18.98,19.02,1100100.0,13.2647,13.2927,13.2647,13.2927,1100100.0
2008-07-02 12:15:00,19.02,19.02,18.98,18.99,450900.0,13.2927,13.2927,13.2647,13.2717,450900.0
2008-07-02 12:20:00,18.99,19.0,18.98,18.99,236100.0,13.2717,13.2787,13.2647,13.2717,236100.0
2008-07-02 12:25:00,19.0,19.0,18.95,18.99,617700.0,13.2787,13.2787,13.2438,13.2717,617700.0
2008-07-02 12:30:00,18.99,19.0,18.99,19.0,481800.0,13.2717,13.2787,13.2717,13.2787,481800.0
2008-07-02 12:35:00,19.0,19.0,18.97,19.0,515400.0,13.2787,13.2787,13.2578,13.2787,515400.0
2008-07-02 12:40:00,19.0,19.02,19.0,19.01,543600.0,13.2787,13.2927,13.2787,13.2857,543600.0
2008-07-02 12:45:00,19.01,19.02,18.98,19.01,313200.0,13.2857,13.2927,13.2647,13.2857,313200.0
2008-07-02 12:50:00,19.01,19.01,18.99,19.01,756900.0,13.2857,13.2857,13.2717,13.2857,756900.0
2008-07-02 12:55:00,19.01,19.04,19.0,19.03,523500.0,13.2857,13.3067,13.2787,13.2997,523500.0
2008-07-02 13:00:00,19.02,19.03,18.99,19.0,291300.0,13.2927,13.2997,13.2717,13.2787,291300.0
2008-07-02 13:05:00,19.0,19.01,18.98,18.99,409800.0,13.2787,13.2857,13.2647,13.2717,409800.0
2008-07-02 13:10:00,18.99,19.02,18.99,19.01,366900.0,13.2717,13.2927,13.2717,13.2857,366900.0
2008-07-02 13:15:00,19.01,19.02,18.98,19.0,514800.0,13.2857,13.2927,13.2647,13.2787,514800.0
2008-07-02 13:20:00,19.0,19.0,18.98,18.99,510000.0,13.2787,13.2787,13.2647,13.2717,510000.0
2008-07-02 13:25:00,18.99,19.03,18.98,19.01,825600.0,13.2717,13.2997,13.2647,13.2857,825600.0
2008-07-02 13:30:00,19.01,19.01,18.98,18.98,734100.0,13.2857,13.2857,13.2647,13.2647,734100.0
2008-07-02 13:35:00,18.98,18.99,18.94,18.95,629400.0,13.2647,13.2717,13.2368,13.2438,629400.0
2008-07-02 13:40:00,18.95,18.96,18.92,18.96,469800.0,13.2438,13.2508,13.2228,13.2508,469800.0
2008-07-02 13:45:00,18.95,18.96,18.93,18.95,579900.0,13.2438,13.2508,13.2298,13.2438,579900.0
2008-07-02 13:50:00,18.95,19.02,18.95,19.02,612900.0,13.2438,13.2927,13.2438,13.2927,612900.0
2008-07-02 13:55:00,19.02,19.03,19.0,19.02,471600.0,13.2927,13.2997,13.2787,13.2927,471600.0
2008-07-02 14:00:00,19.01,19.02,18.97,19.0,709200.0,13.2857,13.2927,13.2578,13.2787,709200.0
2008-07-02 14:05:00,19.0,19.0,18.96,18.96,498300.0,13.2787,13.2787,13.2508,13.2508,498300.0
2008-07-02 14:10:00,18.96,19.0,18.96,18.99,349800.0,13.2508,13.2787,13.2508,13.2717,349800.0
2008-07-02 14:15:00,18.99,19.01,18.98,18.99,437700.0,13.2717,13.2857,13.2647,13.2717,437700.0
2008-07-02 14:20:00,18.99,18.99,18.95,18.95,496500.0,13.2717,13.2717,13.2438,13.2438,496500.0
2008-07-02 14:25:00,18.95,18.95,18.88,18.88,637200.0,13.2438,13.2438,13.1949,13.1949,637200.0
2008-07-02 14:30:00,18.88,18.94,18.87,18.92,641700.0,13.1949,13.2368,13.1879,13.2228,641700.0
2008-07-02 14:35:00,18.92,18.93,18.87,18.87,707700.0,13.2228,13.2298,13.1879,13.1879,707700.0
2008-07-02 14:40:00,18.87,18.91,18.87,18.9,430200.0,13.1879,13.2158,13.1879,13.2088,430200.0
2008-07-02 14:45:00,18.9,18.92,18.9,18.9,441000.0,13.2088,13.2228,13.2088,13.2088,441000.0
2008-07-02 14:50:00,18.9,18.93,18.89,18.89,522000.0,13.2088,13.2298,13.2018,13.2018,522000.0
2008-07-02 14:55:00,18.89,18.91,18.87,18.9,655500.0,13.2018,13.2158,13.1879,13.2088,655500.0
2008-07-02 15:00:00,18.89,18.91,18.87,18.9,442500.0,13.2018,13.2158,13.1879,13.2088,442500.0
2008-07-02 15:05:00,18.9,18.9,18.86,18.87,768600.0,13.2088,13.2088,13.1809,13.1879,768600.0
2008-07-02 15:10:00,18.87,18.91,18.85,18.88,675300.0,13.1879,13.2158,13.1739,13.1949,675300.0
2008-07-02 15:15:00,18.88,18.91,18.87,18.88,614700.0,13.1949,13.2158,13.1879,13.1949,614700.0
2008-07-02 15:20:00,18.88,18.92,18.88,18.89,563100.0,13.1949,13.2228,13.1949,13.2018,563100.0
2008-07-02 15:25:00,18.89,18.91,18.87,18.88,582600.0,13.2018,13.2158,13.1879,13.1949,582600.0
2008-07-02 15:30:00,18.88,18.89,18.83,18.85,1002600.0,13.1949,13.2018,13.1599,13.1739,1002600.0
2008-07-02 15:35:00,18.85,18.87,18.82,18.87,801900.0,13.1739,13.1879,13.1529,13.1879,801900.0
2008-07-02 15:40:00,18.87,18.88,18.82,18.84,1466400.0,13.1879,13.1949,13.1529,13.1669,1466400.0
2008-07-02 15:45:00,18.84,18.87,18.82,18.83,1490400.0,13.1669,13.1879,13.1529,13.1599,1490400.0
2008-07-02 15:50:00,18.84,18.86,18.82,18.85,1192800.0,13.1669,13.1809,13.1529,13.1739,1192800.0
2008-07-02 15:55:00,18.85,18.87,18.82,18.82,1197300.0,13.1739,13.1879,13.1529,13.1529,1197300.0
2008-07-03 08:15:00,18.83,18.83,18.83,18.83,300.0,13.1599,13.1599,13.1599,13.1599,300.0
2008-07-03 08:20:00,18.83,18.83,18.83,18.83,0.0,13.1599,13.1599,13.1599,13.1599,0.0
2008-07-03 08:25:00,18.83,18.83,18.83,18.83,0.0,13.1599,13.1599,13.1599,13.1599,0.0
2008-07-03 08:30:00,18.83,18.83,18.83,18.83,0.0,13.1599,13.1599,13.1599,13.1599,0.0
2008-07-03 08:35:00,18.83,18.85,18.83,18.85,3600.0,13.1599,13.1739,13.1599,13.1739,3600.0
2008-07-03 08:40:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 08:45:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 08:50:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 08:55:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:00:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:05:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:10:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:15:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:20:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:25:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:30:00,18.95,19.19,18.95,19.07,1587000.0,13.2438,13.4115,13.2438,13.3276,1587000.0
2008-07-03 09:35:00,19.09,19.1,18.97,18.98,922500.0,13.3416,13.3486,13.2578,13.2647,922500.0
2008-07-03 09:40:00,18.98,19.02,18.95,18.95,1216200.0,13.2647,13.2927,13.2438,13.2438,1216200.0
2008-07-03 09:45:00,18.95,18.96,18.79,18.8,1635600.0,13.2438,13.2508,13.132,13.1389,1635600.0
2008-07-03 09:50:00,18.8,18.8,18.72,18.76,1653000.0,13.1389,13.1389,13.083,13.111,1653000.0
2008-07-03 09:55:00,18.77,18.86,18.77,18.82,940800.0,13.118,13.1809,13.118,13.1529,940800.0
2008-07-03 10:00:00,18.82,18.82,18.68,18.71,1239900.0,13.1529,13.1529,13.0551,13.0761,1239900.0
2008-07-03 10:05:00,18.7,18.83,18.69,18.8,1680000.0,13.0691,13.1599,13.0621,13.1389,1680000.0
2008-07-03 10:10:00,18.79,18.84,18.78,18.83,591000.0,13.132,13.1669,13.125,13.1599,591000.0
2008-07-03 10:15:00,18.83,18.91,18.83,18.9,753600.0,13.1599,13.2158,13.1599,13.2088,753600.0
2008-07-03 10:20:00,18.9,18.96,18.88,18.94,887400.0,13.2088,13.2508,13.1949,13.2368,887400.0
2008-07-03 10:25:00,18.94,18.95,18.88,18.94,772200.0,13.2368,13.2438,13.1949,13.2368,772200.0
2008-07-03 10:30:00,18.94,18.98,18.93,18.96,812100.0,13.2368,13.2647,13.2298,13.2508,812100.0
2008-07-03 10:35:00,18.96,18.99,18.92,18.95,1389600.0,13.2508,13.2717,13.2228,13.2438,1389600.0
2008-07-03 10:40:00,18.96,18.98,18.92,18.97,888300.0,13.2508,13.2647,13.2228,13.2578,888300.0
2008-07-03 10:45:00,18.97,18.99,18.92,18.97,554100.0,13.2578,13.2717,13.2228,13.2578,554100.0
2008-07-03 10:50:00,18.97,19.0,18.95,18.99,366000.0,13.2578,13.2787,13.2438,13.2717,366000.0
2008-07-03 10:55:00,18.99,18.99,18.92,18.92,510600.0,13.2717,13.2717,13.2228,13.2228,510600.0
2008-07-03 11:00:00,18.92,18.98,18.92,18.93,528000.0,13.2228,13.2647,13.2228,13.2298,528000.0
2008-07-03 11:05:00,18.93,18.97,18.92,18.96,595800.0,13.2298,13.2578,13.2228,13.2508,595800.0
2008-07-03 11:10:00,18.96,18.97,18.92,18.96,505200.0,13.2508,13.2578,13.2228,13.2508,505200.0
2008-07-03 11:15:00,18.96,18.98,18.93,18.95,543600.0,13.2508,13.2647,13.2298,13.2438,543600.0
2008-07-03 11:20:00,18.94,18.96,18.91,18.92,390000.0,13.2368,13.2508,13.2158,13.2228,390000.0
2008-07-03 11:25:00,18.92,18.97,18.9,18.97,684600.0,13.2228,13.2578,13.2088,13.2578,684600.0
2008-07-03 11:30:00,18.97,18.99,18.94,18.96,800400.0,13.2578,13.2717,13.2368,13.2508,800400.0
2008-07-03 11:35:00,18.96,18.99,18.95,18.99,555300.0,13.2508,13.2717,13.2438,13.2717,555300.0
2008-07-03 11:40:00,18.99,19.01,18.97,18.99,782400.0,13.2717,13.2857,13.2578,13.2717,782400.0
2008-07-03 11:45:00,18.99,19.03,18.98,19.01,517800.0,13.2717,13.2997,13.2647,13.2857,517800.0
2008-07-03 11:50:00,19.01,19.01,18.99,18.99,331800.0,13.2857,13.2857,13.2717,13.2717,331800.0
2008-07-03 11:55:00,18.99,19.01,18.98,19.0,646200.0,13.2717,13.2857,13.2647,13.2787,646200.0
2008-07-03 12:00:00,19.01,19.03,18.98,18.98,604500.0,13.2857,13.2997,13.2647,13.2647,604500.0
2008-07-03 12:05:00,18.98,18.99,18.93,18.95,429000.0,13.2647,13.2717,13.2298,13.2438,429000.0
2008-07-03 12:10:00,18.95,18.97,18.95,18.96,737100.0,13.2438,13.2578,13.2438,13.2508,737100.0
2008-07-03 12:15:00,18.96,18.99,18.95,18.97,451500.0,13.2508,13.2717,13.2438,13.2578,451500.0
2008-07-03 12:20:00,18.97,18.99,18.95,18.98,428700.0,13.2578,13.2717,13.2438,13.2647,428700.0
2008-07-03 12:25:00,18.98,18.99,18.94,18.95,738900.0,13.2647,13.2717,13.2368,13.2438,738900.0
2008-07-03 12:30:00,18.95,18.96,18.87,18.88,763200.0,13.2438,13.2508,13.1879,13.1949,763200.0
2008-07-03 12:35:00,18.88,18.91,18.85,18.89,932400.0,13.1949,13.2158,13.1739,13.2018,932400.0
2008-07-03 12:40:00,18.89,18.89,18.85,18.86,861600.0,13.2018,13.2018,13.1739,13.1809,861600.0
2008-07-03 12:45:00,18.86,18.87,18.84,18.86,912600.0,13.1809,13.1879,13.1669,13.1809,912600.0
2008-07-03 12:50:00,18.86,18.86,18.81,18.84,907500.0,13.1809,13.1809,13.1459,13.1669,907500.0
2008-07-03 12:55:00,18.84,18.86,18.83,18.86,988800.0,13.1669,13.1809,13.1599,13.1809,988800.0
2008-07-07 09:30:00,18.92,19.24,18.92,19.23,1609500.0,13.2228,13.4465,13.2228,13.4395,1609500.0
2008-07-07 09:35:00,19.22,19.23,19.12,19.17,1402800.0,13.4325,13.4395,13.3626,13.3975,1402800.0
2008-07-07 09:40:00,19.17,19.26,19.17,19.26,1200900.0,13.3975,13.4604,13.3975,13.4604,1200900.0
2008-07-07 09:45:00,19.26,19.29,19.23,19.24,1415100.0,13.4604,13.4814,13.4395,13.4465,1415100.0
2008-07-07 09:50:00,19.24,19.25,19.21,19.23,933000.0,13.4465,13.4534,13.4255,13.4395,933000.0
2008-07-07 09:55:00,19.23,19.23,19.19,19.2,944700.0,13.4395,13.4395,13.4115,13.4185,944700.0
2008-07-07 10:00:00,19.2,19.26,19.2,19.25,1526700.0,13.4185,13.4604,13.4185,13.4534,1526700.0
2008-07-07 10:05:00,19.25,19.26,19.15,19.15,1216800.0,13.4534,13.4604,13.3836,13.3836,1216800.0
2008-07-07 10:10:00,19.15,19.17,19.09,19.1,830400.0,13.3836,13.3975,13.3416,13.3486,830400.0
2008-07-07 10:15:00,19.1,19.14,19.09,19.14,650100.0,13.3486,13.3766,13.3416,13.3766,650100.0
2008-07-07 10:20:00,19.14,19.18,19.13,19.18,826500.0,13.3766,13.4045,13.3696,13.4045,826500.0
2008-07-07 10:25:00,19.18,19.21,19.16,19.17,571500.0,13.4045,13.4255,13.3905,13.3975,571500.0
2008-07-07 10:30:00,19.17,19.17,19.14,19.15,461100.0,13.3975,13.3975,13.3766,13.3836,461100.0
2008-07-07 10:35:00,19.14,19.19,19.14,19.19,759000.0,13.3766,13.4115,13.3766,13.4115,759000.0
2008-07-07 10:40:00,19.19,19.22,19.19,19.2,482100.0,13.4115,13.4325,13.4115,13.4185,482100.0
2008-07-07 10:45:00,19.2,19.23,19.17,19.18,692400.0,13.4185,13.4395,13.3975,13.4045,692400.0
2008-07-07 10:50:00,19.18,19.21,19.18,19.19,395700.0,13.4045,13.4255,13.4045,13.4115,395700.0
2008-07-07 10:55:00,19.19,19.2,19.18,19.19,389400.0,13.4115,13.4185,13.4045,13.4115,389400.0
2008-07-07 11:00:00,19.19,19.19,19.15,19.16,585600.0,13.4115,13.4115,13.3836,13.3905,585600.0
2008-07-07 11:05:00,19.16,19.16,19.08,19.09,692700.0,13.3905,13.3905,13.3346,13.3416,692700.0
2008-07-07 11:10:00,19.09,19.14,19.09,19.13,544800.0,13.3416,13.3766,13.3416,13.3696,544800.0
2008-07-07 11:15:00,19.13,19.2,19.13,19.2,597000.0,13.3696,13.4185,13.3696,13.4185,597000.0
2008-07-07 11:20:00,19.2,19.21,19.17,19.17,541800.0,13.4185,13.4255,13.3975,13.3975,541800.0
2008-07-07 11:25:00,19.17,19.19,19.16,19.17,323100.0,13.3975,13.4115,13.3905,13.3975,323100.0
2008-07-07 11:30:00,19.17,19.19,19.15,19.15,389700.0,13.3975,13.4115,13.3836,13.3836,389700.0
2008-07-07 11:35:00,19.16,19.18,19.14,19.17,374100.0,13.3905,13.4045,13.3766,13.3975,374100.0
2008-07-07 11:40:00,19.17,19.18,19.16,19.18,301200.0,13.3975,13.4045,13.3905,13.4045,301200.0
2008-07-07 11:45:00,19.17,19.2,19.14,19.16,469500.0,13.3975,13.4185,13.3766,13.3905,469500.0
2008-07-07 11:50:00,19.16,19.2,19.14,19.19,675900.0,13.3905,13.4185,13.3766,13.4115,675900.0
2008-07-07 11:55:00,19.19,19.21,19.19,19.21,363000.0,13.4115,13.4255,13.4115,13.4255,363000.0
2008-07-07 12:00:00,19.21,19.23,19.19,19.22,348600.0,13.4255,13.4395,13.4115,13.4325,348600.0
2008-07-07 12:05:00,19.22,19.25,19.21,19.22,636600.0,13.4325,13.4534,13.4255,13.4325,636600.0
2008-07-07 12:10:00,19.22,19.23,19.17,19.17,700800.0,13.4325,13.4395,13.3975,13.3975,700800.0
2008-07-07 12:15:00,19.17,19.19,19.1,19.11,693000.0,13.3975,13.4115,13.3486,13.3556,693000.0
2008-07-07 12:20:00,19.11,19.17,19.02,19.08,1290900.0,13.3556,13.3975,13.2927,13.3346,1290900.0
2008-07-07 12:25:00,19.09,19.11,19.03,19.03,1008600.0,13.3416,13.3556,13.2997,13.2997,1008600.0
2008-07-07 12:30:00,19.03,19.05,18.99,19.03,1314900.0,13.2997,13.3137,13.2717,13.2997,1314900.0
2008-07-07 12:35:00,19.03,19.07,19.03,19.06,614400.0,13.2997,13.3276,13.2997,13.3207,614400.0
2008-07-07 12:40:00,19.06,19.1,19.05,19.07,485100.0,13.3207,13.3486,13.3137,13.3276,485100.0
2008-07-07 12:45:00,19.07,19.09,19.05,19.06,571200.0,13.3276,13.3416,13.3137,13.3207,571200.0
2008-07-07 12:50:00,19.06,19.1,19.04,19.05,467100.0,13.3207,13.3486,13.3067,13.3137,467100.0
2008-07-07 12:55:00,19.05,19.05,18.94,18.96,770400.0,13.3137,13.3137,13.2368,13.2508,770400.0
2008-07-07 13:00:00,18.96,18.96,18.87,18.94,1209900.0,13.2508,13.2508,13.1879,13.2368,1209900.0
2008-07-07 13:05:00,18.94,18.98,18.92,18.94,791700.0,13.2368,13.2647,13.2228,13.2368,791700.0
2008-07-07 13:10:00,18.94,18.99,18.94,18.97,602700.0,13.2368,13.2717,13.2368,13.2578,602700.0
2008-07-07 13:15:00,18.97,18.99,18.94,18.94,607500.0,13.2578,13.2717,13.2368,13.2368,607500.0
2008-07-07 13:20:00,18.94,18.95,18.9,18.91,780600.0,13.2368,13.2438,13.2088,13.2158,780600.0
2008-07-07 13:25:00,18.92,18.93,18.88,18.9,763800.0,13.2228,13.2298,13.1949,13.2088,763800.0
2008-07-07 13:30:00,18.9,18.92,18.9,18.91,631500.0,13.2088,13.2228,13.2088,13.2158,631500.0
2008-07-07 13:35:00,18.91,18.92,18.87,18.88,614400.0,13.2158,13.2228,13.1879,13.1949,614400.0
2008-07-07 13:40:00,18.87,18.9,18.86,18.88,390300.0,13.1879,13.2088,13.1809,13.1949,390300.0
2008-07-07 13:45:00,18.89,18.91,18.87,18.87,439200.0,13.2018,13.2158,13.1879,13.1879,439200.0
2008-07-07 13:50:00,18.87,18.87,18.82,18.82,686700.0,13.1879,13.1879,13.1529,13.1529,686700.0
2008-07-07 13:55:00,18.83,18.86,18.82,18.83,393600.0,13.1599,13.1809,13.1529,13.1599,393600.0
2008-07-07 14:00:00,18.83,18.87,18.82,18.85,700200.0,13.1599,13.1879,13.1529,13.1739,700200.0
2008-07-07 14:05:00,18.85,18.85,18.76,18.78,1468800.0,13.1739,13.1739,13.111,13.125,1468800.0
2008-07-07 14:10:00,18.78,18.83,18.76,18.82,950100.0,13.125,13.1599,13.111,13.1529,950100.0
2008-07-07 14:15:00,18.82,18.85,18.79,18.82,878700.0,13.1529,13.1739,13.132,13.1529,878700.0
2008-07-07 14:20:00,18.82,18.87,18.81,18.84,1033500.0,13.1529,13.1879,13.1459,13.1669,1033500.0
2008-07-07 14:25:00,18.83,18.85,18.8,18.82,656100.0,13.1599,13.1739,13.1389,13.1529,656100.0
2008-07-07 14:30:00,18.82,18.83,18.81,18.81,624600.0,13.1529,13.1599,13.1459,13.1459,624600.0
2008-07-07 14:35:00,18.81,18.81,18.77,18.78,617100.0,13.1459,13.1459,13.118,13.125,617100.0
2008-07-07 14:40:00,18.79,18.79,18.75,18.76,547200.0,13.132,13.132,13.104,13.111,547200.0
2008-07-07 14:45:00,18.75,18.76,18.73,18.75,546900.0,13.104,13.111,13.09,13.104,546900.0
2008-07-07 14:50:00,18.75,18.77,18.75,18.75,469200.0,13.104,13.118,13.104,13.104,469200.0
2008-07-07 14:55:00,18.75,18.79,18.73,18.78,904800.0,13.104,13.132,13.09,13.125,904800.0
2008-07-07 15:00:00,18.78,18.84,18.77,18.81,989100.0,13.125,13.1669,13.118,13.1459,989100.0
2008-07-07 15:05:00,18.81,18.83,18.79,18.82,744000.0,13.1459,13.1599,13.132,13.1529,744000.0
2008-07-07 15:10:00,18.82,18.87,18.81,18.87,711900.0,13.1529,13.1879,13.1459,13.1879,711900.0
2008-07-07 15:15:00,18.87,18.92,18.86,18.91,1236600.0,13.1879,13.2228,13.1809,13.2158,1236600.0
2008-07-07 15:20:00,18.92,18.92,18.87,18.9,991800.0,13.2228,13.2228,13.1879,13.2088,991800.0
2008-07-07 15:25:00,18.9,19.0,18.88,18.99,1003500.0,13.2088,13.2787,13.1949,13.2717,1003500.0
2008-07-07 15:30:00,19.0,19.02,18.95,19.01,919800.0,13.2787,13.2927,13.2438,13.2857,919800.0
2008-07-07 15:35:00,19.01,19.02,18.96,19.0,834600.0,13.2857,13.2927,13.2508,13.2787,834600.0
2008-07-07 15:40:00,19.01,19.05,19.0,19.02,1373100.0,13.2857,13.3137,13.2787,13.2927,1373100.0
2008-07-07 15:45:00,19.02,19.05,19.0,19.02,1296000.0,13.2927,13.3137,13.2787,13.2927,1296000.0
2008-07-07 15:50:00,19.02,19.04,18.95,18.96,1128900.0,13.2927,13.3067,13.2438,13.2508,1128900.0
2008-07-07 15:55:00,18.95,18.98,18.95,18.96,1210200.0,13.2438,13.2647,13.2438,13.2508,1210200.0
2008-07-08 09:30:00,19.06,19.15,19.03,19.05,1004400.0,13.3207,13.3836,13.2997,13.3137,1004400.0
2008-07-08 09:35:00,19.06,19.2,19.06,19.19,1088700.0,13.3207,13.4185,13.3207,13.4115,1088700.0
2008-07-08 09:40:00,19.19,19.33,19.18,19.29,1957200.0,13.4115,13.5094,13.4045,13.4814,1957200.0
2008-07-08 09:45:00,19.29,19.29,19.17,19.17,1542900.0,13.4814,13.4814,13.3975,13.3975,1542900.0
2008-07-08 09:50:00,19.17,19.24,19.15,19.22,1081500.0,13.3975,13.4465,13.3836,13.4325,1081500.0
2008-07-08 09:55:00,19.22,19.24,19.18,19.2,765000.0,13.4325,13.4465,13.4045,13.4185,765000.0
2008-07-08 10:00:00,19.19,19.23,19.15,19.21,1536900.0,13.4115,13.4395,13.3836,13.4255,1536900.0
2008-07-08 10:05:00,19.22,19.38,19.22,19.37,2746200.0,13.4325,13.5443,13.4325,13.5373,2746200.0
2008-07-08 10:10:00,19.37,19.37,19.29,19.33,2202000.0,13.5373,13.5373,13.4814,13.5094,2202000.0
2008-07-08 10:15:00,19.3,19.33,19.28,19.29,1856100.0,13.4884,13.5094,13.4744,13.4814,1856100.0
2008-07-08 10:20:00,19.29,19.31,19.24,19.3,1302300.0,13.4814,13.4954,13.4465,13.4884,1302300.0
2008-07-08 10:25:00,19.3,19.35,19.28,19.34,1072500.0,13.4884,13.5233,13.4744,13.5163,1072500.0
2008-07-08 10:30:00,19.34,19.38,19.33,19.35,1705500.0,13.5163,13.5443,13.5094,13.5233,1705500.0
2008-07-08 10:35:00,19.35,19.38,19.29,19.29,1701000.0,13.5233,13.5443,13.4814,13.4814,1701000.0
2008-07-08 10:40:00,19.3,19.33,19.24,19.3,1501500.0,13.4884,13.5094,13.4465,13.4884,1501500.0
2008-07-08 10:45:00,19.3,19.33,19.27,19.33,1100100.0,13.4884,13.5094,13.4674,13.5094,1100100.0
2008-07-08 10:50:00,19.33,19.36,19.3,19.34,852600.0,13.5094,13.5303,13.4884,13.5163,852600.0
2008-07-08 10:55:00,19.34,19.37,19.32,19.34,815400.0,13.5163,13.5373,13.5024,13.5163,815400.0
2008-07-08 11:00:00,19.34,19.35,19.32,19.33,1043100.0,13.5163,13.5233,13.5024,13.5094,1043100.0
2008-07-08 11:05:00,19.34,19.39,19.33,19.38,1076100.0,13.5163,13.5513,13.5094,13.5443,1076100.0
2008-07-08 11:10:00,19.38,19.45,19.37,19.45,1475100.0,13.5443,13.5932,13.5373,13.5932,1475100.0
2008-07-08 11:15:00,19.45,19.45,19.41,19.41,884100.0,13.5932,13.5932,13.5653,13.5653,884100.0
2008-07-08 11:20:00,19.41,19.42,19.39,19.4,675900.0,13.5653,13.5723,13.5513,13.5583,675900.0
2008-07-08 11:25:00,19.4,19.44,19.39,19.43,800100.0,13.5583,13.5862,13.5513,13.5792,800100.0
2008-07-08 11:30:00,19.43,19.43,19.39,19.42,630900.0,13.5792,13.5792,13.5513,13.5723,630900.0
2008-07-08 11:35:00,19.42,19.44,19.41,19.42,485400.0,13.5723,13.5862,13.5653,13.5723,485400.0
2008-07-08 11:40:00,19.42,19.45,19.41,19.43,759900.0,13.5723,13.5932,13.5653,13.5792,759900.0
2008-07-08 11:45:00,19.43,19.44,19.4,19.41,692100.0,13.5792,13.5862,13.5583,13.5653,692100.0
2008-07-08 11:50:00,19.42,19.45,19.41,19.44,561900.0,13.5723,13.5932,13.5653,13.5862,561900.0
2008-07-08 11:55:00,19.45,19.45,19.41,19.43,818400.0,13.5932,13.5932,13.5653,13.5792,818400.0
2008-07-08 12:00:00,19.43,19.43,19.41,19.42,465600.0,13.5792,13.5792,13.5653,13.5723,465600.0
2008-07-08 12:05:00,19.43,19.43,19.4,19.42,852300.0,13.5792,13.5792,13.5583,13.5723,852300.0
2008-07-08 12:10:00,19.42,19.42,19.39,19.39,1029600.0,13.5723,13.5723,13.5513,13.5513,1029600.0
2008-07-08 12:15:00,19.4,19.41,19.34,19.35,1058400.0,13.5583,13.5653,13.5163,13.5233,1058400.0
2008-07-08 12:20:00,19.35,19.39,19.32,19.37,1047000.0,13.5233,13.5513,13.5024,13.5373,1047000.0
2008-07-08 12:25:00,19.38,19.4,19.36,19.39,511200.0,13.5443,13.5583,13.5303,13.5513,511200.0
2008-07-08 12:30:00,19.39,19.43,19.38,19.39,628500.0,13.5513,13.5792,13.5443,13.5513,628500.0
2008-07-08 12:35:00,19.39,19.4,19.36,19.37,516000.0,13.5513,13.5583,13.5303,13.5373,516000.0
2008-07-08 12:40:00,19.37,19.39,19.36,19.36,627000.0,13.5373,13.5513,13.5303,13.5303,627000.0
2008-07-08 12:45:00,19.36,19.37,19.34,19.34,548400.0,13.5303,13.5373,13.5163,13.5163,548400.0
2008-07-08 12:50:00,19.34,19.37,19.34,19.36,553800.0,13.5163,13.5373,13.5163,13.5303,553800.0
2008-07-08 12:55:00,19.36,19.37,19.34,19.35,408600.0,13.5303,13.5373,13.5163,13.5233,408600.0
2008-07-08 13:00:00,19.35,19.36,19.33,19.36,337500.0,13.5233,13.5303,13.5094,13.5303,337500.0
2008-07-08 13:05:00,19.36,19.41,19.35,19.4,432000.0,13.5303,13.5653,13.5233,13.5583,432000.0
2008-07-08 13:10:00,19.4,19.41,19.39,19.4,269100.0,13.5583,13.5653,13.5513,13.5583,269100.0
2008-07-08 13:15:00,19.4,19.4,19.37,19.38,535500.0,13.5583,13.5583,13.5373,13.5443,535500.0
2008-07-08 13:20:00,19.38,19.4,19.37,19.38,546900.0,13.5443,13.5583,13.5373,13.5443,546900.0
2008-07-08 13:25:00,19.38,19.42,19.38,19.41,337200.0,13.5443,13.5723,13.5443,13.5653,337200.0
2008-07-08 13:30:00,19.42,19.43,19.4,19.41,425100.0,13.5723,13.5792,13.5583,13.5653,425100.0
2008-07-08 13:35:00,19.41,19.43,19.37,19.38,493200.0,13.5653,13.5792,13.5373,13.5443,493200.0
2008-07-08 13:40:00,19.38,19.41,19.36,19.41,567600.0,13.5443,13.5653,13.5303,13.5653,567600.0
2008-07-08 13:45:00,19.41,19.42,19.38,19.4,464700.0,13.5653,13.5723,13.5443,13.5583,464700.0
2008-07-08 13:50:00,19.4,19.4,19.37,19.38,532800.0,13.5583,13.5583,13.5373,13.5443,532800.0
2008-07-08 13:55:00,19.38,19.4,19.35,19.38,509400.0,13.5443,13.5583,13.5233,13.5443,509400.0
2008-07-08 14:00:00,19.38,19.4,19.36,19.4,513000.0,13.5443,13.5583,13.5303,13.5583,513000.0
2008-07-08 14:05:00,19.4,19.42,19.38,19.4,861900.0,13.5583,13.5723,13.5443,13.5583,861900.0
2008-07-08 14:10:00,19.4,19.42,19.37,19.38,548100.0,13.5583,13.5723,13.5373,13.5443,548100.0
2008-07-08 14:15:00,19.38,19.41,19.38,19.4,434400.0,13.5443,13.5653,13.5443,13.5583,434400.0
2008-07-08 14:20:00,19.4,19.45,19.39,19.44,1019400.0,13.5583,13.5932,13.5513,13.5862,1019400.0
2008-07-08 14:25:00,19.43,19.46,19.41,19.46,902400.0,13.5792,13.6002,13.5653,13.6002,902400.0
2008-07-08 14:30:00,19.46,19.5,19.45,19.49,1554900.0,13.6002,13.6282,13.5932,13.6212,1554900.0
2008-07-08 14:35:00,19.49,19.58,19.49,19.56,2274000.0,13.6212,13.6841,13.6212,13.6701,2274000.0
2008-07-08 14:40:00,19.56,19.63,19.55,19.61,1515300.0,13.6701,13.719,13.6631,13.705,1515300.0
2008-07-08 14:45:00,19.61,19.62,19.59,19.59,975000.0,13.705,13.712,13.6911,13.6911,975000.0
2008-07-08 14:50:00,19.59,19.59,19.55,19.58,1092900.0,13.6911,13.6911,13.6631,13.6841,1092900.0
2008-07-08 14:55:00,19.58,19.63,19.57,19.62,1926300.0,13.6841,13.719,13.6771,13.712,1926300.0
2008-07-08 15:00:00,19.63,19.67,19.62,19.67,2271600.0,13.719,13.747,13.712,13.747,2271600.0
2008-07-08 15:05:00,19.67,19.75,19.66,19.74,2738400.0,13.747,13.8029,13.74,13.7959,2738400.0
2008-07-08 15:10:00,19.74,19.76,19.7,19.71,1742100.0,13.7959,13.8099,13.7679,13.7749,1742100.0
2008-07-08 15:15:00,19.71,19.72,19.67,19.68,1327200.0,13.7749,13.7819,13.747,13.754,1327200.0
2008-07-08 15:20:00,19.68,19.68,19.64,19.66,1687800.0,13.754,13.754,13.726,13.74,1687800.0
2008-07-08 15:25:00,19.66,19.69,19.65,19.69,1193700.0,13.74,13.761,13.733,13.761,1193700.0
2008-07-08 15:30:00,19.68,19.72,19.67,19.71,2397900.0,13.754,13.7819,13.747,13.7749,2397900.0
2008-07-08 15:35:00,19.71,19.73,19.7,19.72,1810800.0,13.7749,13.7889,13.7679,13.7819,1810800.0
2008-07-08 15:40:00,19.73,19.75,19.7,19.7,1874700.0,13.7889,13.8029,13.7679,13.7679,1874700.0
2008-07-08 15:45:00,19.7,19.72,19.68,19.7,3652200.0,13.7679,13.7819,13.754,13.7679,3652200.0
2008-07-08 15:50:00,19.7,19.7,19.65,19.65,2614800.0,13.7679,13.7679,13.733,13.733,2614800.0
2008-07-08 15:55:00,19.65,19.71,19.65,19.69,3995100.0,13.733,13.7749,13.733,13.761,3995100.0
2008-07-09 09:30:00,19.71,19.76,19.5,19.56,1575000.0,13.7749,13.8099,13.6282,13.6701,1575000.0
2008-07-09 09:35:00,19.55,19.59,19.4,19.41,1176900.0,13.6631,13.6911,13.5583,13.5653,1176900.0
2008-07-09 09:40:00,19.41,19.51,19.4,19.5,1623600.0,13.5653,13.6352,13.5583,13.6282,1623600.0
2008-07-09 09:45:00,19.5,19.57,19.45,19.47,1172700.0,13.6282,13.6771,13.5932,13.6072,1172700.0
2008-07-09 09:50:00,19.47,19.48,19.41,19.41,879600.0,13.6072,13.6142,13.5653,13.5653,879600.0
2008-07-09 09:55:00,19.41,19.45,19.39,19.43,907200.0,13.5653,13.5932,13.5513,13.5792,907200.0
2008-07-09 10:00:00,19.43,19.43,19.35,19.38,1146000.0,13.5792,13.5792,13.5233,13.5443,1146000.0
2008-07-09 10:05:00,19.38,19.42,19.36,19.42,747300.0,13.5443,13.5723,13.5303,13.5723,747300.0
2008-07-09 10:10:00,19.42,19.43,19.4,19.41,954300.0,13.5723,13.5792,13.5583,13.5653,954300.0
2008-07-09 10:15:00,19.41,19.45,19.4,19.45,1030200.0,13.5653,13.5932,13.5583,13.5932,1030200.0
2008-07-09 10:20:00,19.45,19.46,19.39,19.41,1279800.0,13.5932,13.6002,13.5513,13.5653,1279800.0
2008-07-09 10:25:00,19.41,19.47,19.41,19.47,1461300.0,13.5653,13.6072,13.5653,13.6072,1461300.0
2008-07-09 10:30:00,19.47,19.47,19.42,19.42,2033700.0,13.6072,13.6072,13.5723,13.5723,2033700.0
2008-07-09 10:35:00,19.42,19.44,19.38,19.4,1773000.0,13.5723,13.5862,13.5443,13.5583,1773000.0
2008-07-09 10:40:00,19.41,19.42,19.37,19.39,1038000.0,13.5653,13.5723,13.5373,13.5513,1038000.0
2008-07-09 10:45:00,19.39,19.42,19.38,19.39,1027500.0,13.5513,13.5723,13.5443,13.5513,1027500.0
2008-07-09 10:50:00,19.39,19.44,19.39,19.43,780000.0,13.5513,13.5862,13.5513,13.5792,780000.0
2008-07-09 10:55:00,19.43,19.5,19.43,19.48,1639800.0,13.5792,13.6282,13.5792,13.6142,1639800.0
2008-07-09 11:00:00,19.47,19.49,19.47,19.48,1269300.0,13.6072,13.6212,13.6072,13.6142,1269300.0
2008-07-09 11:05:00,19.47,19.49,19.47,19.47,1376400.0,13.6072,13.6212,13.6072,13.6072,1376400.0
2008-07-09 11:10:00,19.47,19.47,19.44,19.45,918300.0,13.6072,13.6072,13.5862,13.5932,918300.0
2008-07-09 11:15:00,19.46,19.47,19.42,19.46,1137000.0,13.6002,13.6072,13.5723,13.6002,1137000.0
2008-07-09 11:20:00,19.46,19.51,19.45,19.51,624300.0,13.6002,13.6352,13.5932,13.6352,624300.0
2008-07-09 11:25:00,19.51,19.53,19.49,19.53,1261800.0,13.6352,13.6491,13.6212,13.6491,1261800.0
2008-07-09 11:30:00,19.53,19.54,19.49,19.5,684600.0,13.6491,13.6561,13.6212,13.6282,684600.0
2008-07-09 11:35:00,19.49,19.5,19.46,19.46,707100.0,13.6212,13.6282,13.6002,13.6002,707100.0
2008-07-09 11:40:00,19.46,19.49,19.46,19.47,715800.0,13.6002,13.6212,13.6002,13.6072,715800.0
2008-07-09 11:45:00,19.47,19.48,19.44,19.46,978600.0,13.6072,13.6142,13.5862,13.6002,978600.0
2008-07-09 11:50:00,19.46,19.46,19.45,19.46,736800.0,13.6002,13.6002,13.5932,13.6002,736800.0
2008-07-09 11:55:00,19.46,19.49,19.46,19.47,942900.0,13.6002,13.6212,13.6002,13.6072,942900.0
2008-07-09 12:00:00,19.47,19.48,19.43,19.47,904800.0,13.6072,13.6142,13.5792,13.6072,904800.0
2008-07-09 12:05:00,19.47,19.48,19.45,19.48,399900.0,13.6072,13.6142,13.5932,13.6142,399900.0
2008-07-09 12:10:00,19.48,19.5,19.48,19.5,390900.0,13.6142,13.6282,13.6142,13.6282,390900.0
2008-07-09 12:15:00,19.5,19.51,19.49,19.5,691800.0,13.6282,13.6352,13.6212,13.6282,691800.0
2008-07-09 12:20:00,19.5,19.5,19.45,19.47,879300.0,13.6282,13.6282,13.5932,13.6072,879300.0
2008-07-09 12:25:00,19.46,19.49,19.46,19.46,427800.0,13.6002,13.6212,13.6002,13.6002,427800.0
2008-07-09 12:30:00,19.46,19.47,19.44,19.45,472500.0,13.6002,13.6072,13.5862,13.5932,472500.0
2008-07-09 12:35:00,19.45,19.45,19.4,19.41,1216200.0,13.5932,13.5932,13.5583,13.5653,1216200.0
2008-07-09 12:40:00,19.41,19.43,19.41,19.42,567000.0,13.5653,13.5792,13.5653,13.5723,567000.0
2008-07-09 12:45:00,19.42,19.43,19.41,19.42,457800.0,13.5723,13.5792,13.5653,13.5723,457800.0
2008-07-09 12:50:00,19.42,19.45,19.42,19.43,346800.0,13.5723,13.5932,13.5723,13.5792,346800.0
2008-07-09 12:55:00,19.42,19.44,19.42,19.43,408900.0,13.5723,13.5862,13.5723,13.5792,408900.0
2008-07-09 13:00:00,19.43,19.44,19.4,19.41,628200.0,13.5792,13.5862,13.5583,13.5653,628200.0
2008-07-09 13:05:00,19.41,19.49,19.37,19.39,774000.0,13.5653,13.6212,13.5373,13.5513,774000.0
2008-07-09 13:10:00,19.39,19.41,19.38,19.4,551100.0,13.5513,13.5653,13.5443,13.5583,551100.0
2008-07-09 13:15:00,19.4,19.43,19.38,19.43,622200.0,13.5583,13.5792,13.5443,13.5792,622200.0
2008-07-09 13:20:00,19.43,19.43,19.39,19.4,530700.0,13.5792,13.5792,13.5513,13.5583,530700.0
2008-07-09 13:25:00,19.4,19.41,19.39,19.41,407400.0,13.5583,13.5653,13.5513,13.5653,407400.0
2008-07-09 13:30:00,19.41,19.42,19.39,19.41,381900.0,13.5653,13.5723,13.5513,13.5653,381900.0
2008-07-09 13:35:00,19.41,19.42,19.39,19.39,434400.0,13.5653,13.5723,13.5513,13.5513,434400.0
2008-07-09 13:40:00,19.39,19.42,19.39,19.4,276300.0,13.5513,13.5723,13.5513,13.5583,276300.0
2008-07-09 13:45:00,19.4,19.41,19.39,19.41,285000.0,13.5583,13.5653,13.5513,13.5653,285000.0
2008-07-09 13:50:00,19.41,19.42,19.38,19.39,326400.0,13.5653,13.5723,13.5443,13.5513,326400.0
2008-07-09 13:55:00,19.39,19.42,19.39,19.41,505800.0,13.5513,13.5723,13.5513,13.5653,505800.0
2008-07-09 14:00:00,19.41,19.41,19.36,19.39,1024500.0,13.5653,13.5653,13.5303,13.5513,1024500.0
2008-07-09 14:05:00,19.38,19.42,19.37,19.39,595500.0,13.5443,13.5723,13.5373,13.5513,595500.0
2008-07-09 14:10:00,19.39,19.41,19.39,19.4,705000.0,13.5513,13.5653,13.5513,13.5583,705000.0
2008-07-09 14:15:00,19.4,19.41,19.38,19.39,921900.0,13.5583,13.5653,13.5443,13.5513,921900.0
2008-07-09 14:20:00,19.39,19.41,19.38,19.39,868800.0,13.5513,13.5653,13.5443,13.5513,868800.0
2008-07-09 14:25:00,19.39,19.39,19.36,19.38,415800.0,13.5513,13.5513,13.5303,13.5443,415800.0
2008-07-09 14:30:00,19.39,19.4,19.38,19.39,435900.0,13.5513,13.5583,13.5443,13.5513,435900.0
2008-07-09 14:35:00,19.39,19.4,19.36,19.39,640800.0,13.5513,13.5583,13.5303,13.5513,640800.0
2008-07-09 14:40:00,19.39,19.41,19.38,19.39,558300.0,13.5513,13.5653,13.5443,13.5513,558300.0
2008-07-09 14:45:00,19.39,19.4,19.38,19.39,1703700.0,13.5513,13.5583,13.5443,13.5513,1703700.0
2008-07-09 14:50:00,19.4,19.4,19.36,19.36,1685400.0,13.5583,13.5583,13.5303,13.5303,1685400.0
2008-07-09 14:55:00,19.37,19.39,19.35,19.38,1330200.0,13.5373,13.5513,13.5233,13.5443,1330200.0
2008-07-09 15:00:00,19.38,19.38,19.35,19.37,1224900.0,13.5443,13.5443,13.5233,13.5373,1224900.0
2008-07-09 15:05:00,19.37,19.38,19.32,19.33,1080300.0,13.5373,13.5443,13.5024,13.5094,1080300.0
2008-07-09 15:10:00,19.33,19.34,19.28,19.3,1477800.0,13.5094,13.5163,13.4744,13.4884,1477800.0
2008-07-09 15:15:00,19.3,19.33,19.29,19.32,620400.0,13.4884,13.5094,13.4814,13.5024,620400.0
2008-07-09 15:20:00,19.31,19.33,19.3,19.32,698400.0,13.4954,13.5094,13.4884,13.5024,698400.0
2008-07-09 15:25:00,19.32,19.35,19.31,19.32,828000.0,13.5024,13.5233,13.4954,13.5024,828000.0
2008-07-09 15:30:00,19.32,19.34,19.3,19.31,692700.0,13.5024,13.5163,13.4884,13.4954,692700.0
2008-07-09 15:35:00,19.32,19.32,19.29,19.3,760200.0,13.5024,13.5024,13.4814,13.4884,760200.0
2008-07-09 15:40:00,19.3,19.3,19.25,19.25,1633800.0,13.4884,13.4884,13.4534,13.4534,1633800.0
2008-07-09 15:45:00,19.25,19.28,19.2,19.21,2118300.0,13.4534,13.4744,13.4185,13.4255,2118300.0
2008-07-09 15:50:00,19.21,19.29,19.21,19.28,2473800.0,13.4255,13.4814,13.4255,13.4744,2473800.0
2008-07-09 15:55:00,19.28,19.28,19.22,19.22,2217900.0,13.4744,13.4744,13.4325,13.4325,2217900.0
2008-07-10 09:30:00,19.35,19.38,19.13,19.14,2882100.0,13.5233,13.5443,13.3696,13.3766,2882100.0
2008-07-10 09:35:00,19.14,19.2,19.09,19.1,2093700.0,13.3766,13.4185,13.3416,13.3486,2093700.0
2008-07-10 09:40:00,19.1,19.18,18.95,19.17,3318300.0,13.3486,13.4045,13.2438,13.3975,3318300.0
2008-07-10 09:45:00,19.17,19.2,19.1,19.2,2354400.0,13.3975,13.4185,13.3486,13.4185,2354400.0
2008-07-10 09:50:00,19.2,19.36,19.08,19.21,2681700.0,13.4185,13.5303,13.3346,13.4255,2681700.0
2008-07-10 09:55:00,19.2,19.21,19.12,19.13,1037100.0,13.4185,13.4255,13.3626,13.3696,1037100.0
2008-07-10 10:00:00,19.13,19.13,19.0,19.07,1359300.0,13.3696,13.3696,13.2787,13.3276,1359300.0
2008-07-10 10:05:00,19.07,19.11,18.97,19.0,1733100.0,13.3276,13.3556,13.2578,13.2787,1733100.0
2008-07-10 10:10:00,19.0,19.04,18.92,18.92,1245900.0,13.2787,13.3067,13.2228,13.2228,1245900.0
2008-07-10 10:15:00,18.92,19.01,18.89,19.0,2527500.0,13.2228,13.2857,13.2018,13.2787,2527500.0
2008-07-10 10:20:00,19.0,19.02,18.96,18.97,1606200.0,13.2787,13.2927,13.2508,13.2578,1606200.0
2008-07-10 10:25:00,18.97,18.97,18.87,18.89,1291800.0,13.2578,13.2578,13.1879,13.2018,1291800.0
2008-07-10 10:30:00,18.88,18.91,18.84,18.88,1583400.0,13.1949,13.2158,13.1669,13.1949,1583400.0
2008-07-10 10:35:00,18.88,18.9,18.83,18.85,1470300.0,13.1949,13.2088,13.1599,13.1739,1470300.0
2008-07-10 10:40:00,18.85,18.88,18.84,18.85,1110000.0,13.1739,13.1949,13.1669,13.1739,1110000.0
2008-07-10 10:45:00,18.85,18.87,18.81,18.83,1860600.0,13.1739,13.1879,13.1459,13.1599,1860600.0
2008-07-10 10:50:00,18.83,18.84,18.76,18.78,1261200.0,13.1599,13.1669,13.111,13.125,1261200.0
2008-07-10 10:55:00,18.78,18.86,18.77,18.77,1235100.0,13.125,13.1809,13.118,13.118,1235100.0
2008-07-10 11:00:00,18.77,18.8,18.72,18.78,1494300.0,13.118,13.1389,13.083,13.125,1494300.0
2008-07-10 11:05:00,18.78,18.82,18.69,18.72,1276200.0,13.125,13.1529,13.0621,13.083,1276200.0
2008-07-10 11:10:00,18.72,18.81,18.72,18.79,721500.0,13.083,13.1459,13.083,13.132,721500.0
2008-07-10 11:15:00,18.79,18.79,18.74,18.77,485700.0,13.132,13.132,13.097,13.118,485700.0
2008-07-10 11:20:00,18.77,18.83,18.77,18.79,698400.0,13.118,13.1599,13.118,13.132,698400.0
2008-07-10 11:25:00,18.79,18.8,18.75,18.75,791400.0,13.132,13.1389,13.104,13.104,791400.0
2008-07-10 11:30:00,18.75,18.88,18.74,18.85,1090800.0,13.104,13.1949,13.097,13.1739,1090800.0
2008-07-10 11:35:00,18.84,18.9,18.83,18.9,1083600.0,13.1669,13.2088,13.1599,13.2088,1083600.0
2008-07-10 11:40:00,18.9,18.92,18.87,18.91,739500.0,13.2088,13.2228,13.1879,13.2158,739500.0
2008-07-10 11:45:00,18.91,18.93,18.9,18.9,481800.0,13.2158,13.2298,13.2088,13.2088,481800.0
2008-07-10 11:50:00,18.9,18.97,18.89,18.96,583800.0,13.2088,13.2578,13.2018,13.2508,583800.0
2008-07-10 11:55:00,18.96,19.0,18.93,18.99,749400.0,13.2508,13.2787,13.2298,13.2717,749400.0
2008-07-10 12:00:00,18.99,19.07,18.99,19.03,1395300.0,13.2717,13.3276,13.2717,13.2997,1395300.0
2008-07-10 12:05:00,19.03,19.08,19.03,19.07,1059900.0,13.2997,13.3346,13.2997,13.3276,1059900.0
2008-07-10 12:10:00,19.07,19.22,19.06,19.19,1587900.0,13.3276,13.4325,13.3207,13.4115,1587900.0
2008-07-10 12:15:00,19.19,19.26,19.19,19.22,1068600.0,13.4115,13.4604,13.4115,13.4325,1068600.0
2008-07-10 12:20:00,19.22,19.23,19.2,19.22,1306500.0,13.4325,13.4395,13.4185,13.4325,1306500.0
2008-07-10 12:25:00,19.22,19.23,18.88,19.18,907200.0,13.4325,13.4395,13.1949,13.4045,907200.0
2008-07-10 12:30:00,19.19,19.19,19.12,19.14,669900.0,13.4115,13.4115,13.3626,13.3766,669900.0
2008-07-10 12:35:00,19.13,19.14,19.1,19.11,1044000.0,13.3696,13.3766,13.3486,13.3556,1044000.0
2008-07-10 12:40:00,19.11,19.14,19.11,19.13,323400.0,13.3556,13.3766,13.3556,13.3696,323400.0
2008-07-10 12:45:00,19.13,19.16,19.12,19.13,1078500.0,13.3696,13.3905,13.3626,13.3696,1078500.0
2008-07-10 12:50:00,19.13,19.14,19.07,19.09,693000.0,13.3696,13.3766,13.3276,13.3416,693000.0
2008-07-10 12:55:00,19.09,19.11,19.07,19.07,636300.0,13.3416,13.3556,13.3276,13.3276,636300.0
2008-07-10 13:00:00,19.07,19.12,19.07,19.11,598500.0,13.3276,13.3626,13.3276,13.3556,598500.0
2008-07-10 13:05:00,19.11,19.13,19.08,19.13,549000.0,13.3556,13.3696,13.3346,13.3696,549000.0
2008-07-10 13:10:00,19.13,19.14,19.1,19.13,485100.0,13.3696,13.3766,13.3486,13.3696,485100.0
2008-07-10 13:15:00,19.13,19.15,19.12,19.13,386700.0,13.3696,13.3836,13.3626,13.3696,386700.0
2008-07-10 13:20:00,19.13,19.13,19.1,19.11,329700.0,13.3696,13.3696,13.3486,13.3556,329700.0
2008-07-10 13:25:00,19.11,19.15,19.1,19.14,366000.0,13.3556,13.3836,13.3486,13.3766,366000.0
2008-07-10 13:30:00,19.14,19.22,19.14,19.2,656400.0,13.3766,13.4325,13.3766,13.4185,656400.0
2008-07-10 13:35:00,19.2,19.23,19.17,19.17,986100.0,13.4185,13.4395,13.3975,13.3975,986100.0
2008-07-10 13:40:00,19.17,19.19,19.12,19.13,404400.0,13.3975,13.4115,13.3626,13.3696,404400.0
2008-07-10 13:45:00,19.13,19.16,19.12,19.15,263100.0,13.3696,13.3905,13.3626,13.3836,263100.0
2008-07-10 13:50:00,19.15,19.16,19.13,19.15,307800.0,13.3836,13.3905,13.3696,13.3836,307800.0
2008-07-10 13:55:00,19.15,19.17,19.1,19.1,423300.0,13.3836,13.3975,13.3486,13.3486,423300.0
2008-07-10 14:00:00,19.1,19.11,19.05,19.08,916800.0,13.3486,13.3556,13.3137,13.3346,916800.0
2008-07-10 14:05:00,19.08,19.1,19.07,19.07,303900.0,13.3346,13.3486,13.3276,13.3276,303900.0
2008-07-10 14:10:00,19.07,19.08,19.03,19.05,749100.0,13.3276,13.3346,13.2997,13.3137,749100.0
2008-07-10 14:15:00,19.05,19.07,19.0,19.01,570300.0,13.3137,13.3276,13.2787,13.2857,570300.0
2008-07-10 14:20:00,19.02,19.07,19.0,19.0,639000.0,13.2927,13.3276,13.2787,13.2787,639000.0
2008-07-10 14:25:00,19.0,19.01,18.89,19.0,2091900.0,13.2787,13.2857,13.2018,13.2787,2091900.0
2008-07-10 14:30:00,19.01,19.07,18.97,18.98,1076400.0,13.2857,13.3276,13.2578,13.2647,1076400.0
2008-07-10 14:35:00,18.98,19.03,18.97,18.99,419100.0,13.2647,13.2997,13.2578,13.2717,419100.0
2008-07-10 14:40:00,18.99,18.99,18.93,18.96,840000.0,13.2717,13.2717,13.2298,13.2508,840000.0
2008-07-10 14:45:00,18.95,19.01,18.92,18.93,686100.0,13.2438,13.2857,13.2228,13.2298,686100.0
2008-07-10 14:50:00,18.93,18.95,18.86,18.91,1034700.0,13.2298,13.2438,13.1809,13.2158,1034700.0
2008-07-10 14:55:00,18.91,19.05,18.9,19.0,1174800.0,13.2158,13.3137,13.2088,13.2787,1174800.0
2008-07-10 15:00:00,19.0,19.05,18.99,19.03,1698300.0,13.2787,13.3137,13.2717,13.2997,1698300.0
2008-07-10 15:05:00,19.04,19.04,18.97,19.03,967500.0,13.3067,13.3067,13.2578,13.2997,967500.0
2008-07-10 15:10:00,19.02,19.08,18.98,19.07,768000.0,13.2927,13.3346,13.2647,13.3276,768000.0
2008-07-10 15:15:00,19.07,19.1,19.06,19.06,822600.0,13.3276,13.3486,13.3207,13.3207,822600.0
2008-07-10 15:20:00,19.06,19.12,19.05,19.1,906000.0,13.3207,13.3626,13.3137,13.3486,906000.0
2008-07-10 15:25:00,19.1,19.14,19.06,19.09,1117800.0,13.3486,13.3766,13.3207,13.3416,1117800.0
2008-07-10 15:30:00,19.09,19.1,19.05,19.06,654000.0,13.3416,13.3486,13.3137,13.3207,654000.0
2008-07-10 15:35:00,19.06,19.06,18.99,19.04,883800.0,13.3207,13.3207,13.2717,13.3067,883800.0
2008-07-10 15:40:00,19.04,19.05,19.01,19.03,907500.0,13.3067,13.3137,13.2857,13.2997,907500.0
2008-07-10 15:45:00,19.03,19.05,19.02,19.05,923400.0,13.2997,13.3137,13.2927,13.3137,923400.0
2008-07-10 15:50:00,19.05,19.05,19.02,19.05,1377600.0,13.3137,13.3137,13.2927,13.3137,1377600.0
2008-07-10 15:55:00,19.04,19.11,19.03,19.07,1879500.0,13.3067,13.3556,13.2997,13.3276,1879500.0
2008-07-11 09:30:00,18.94,18.96,18.83,18.9,939900.0,13.2368,13.2508,13.1599,13.2088,939900.0
2008-07-11 09:35:00,18.89,19.02,18.88,18.92,1436700.0,13.2018,13.2927,13.1949,13.2228,1436700.0
2008-07-11 09:40:00,18.92,18.97,18.88,18.94,1137900.0,13.2228,13.2578,13.1949,13.2368,1137900.0
2008-07-11 09:45:00,18.94,18.99,18.89,18.97,1780800.0,13.2368,13.2717,13.2018,13.2578,1780800.0
2008-07-11 09:50:00,18.97,19.01,18.94,18.99,964200.0,13.2578,13.2857,13.2368,13.2717,964200.0
2008-07-11 09:55:00,19.0,19.11,18.96,19.1,1347600.0,13.2787,13.3556,13.2508,13.3486,1347600.0
2008-07-11 10:00:00,19.1,19.1,18.96,19.02,1760400.0,13.3486,13.3486,13.2508,13.2927,1760400.0
2008-07-11 10:05:00,19.02,19.03,18.9,18.95,1032000.0,13.2927,13.2997,13.2088,13.2438,1032000.0
2008-07-11 10:10:00,18.95,18.95,18.87,18.9,904800.0,13.2438,13.2438,13.1879,13.2088,904800.0
2008-07-11 10:15:00,18.9,18.92,18.88,18.91,702000.0,13.2088,13.2228,13.1949,13.2158,702000.0
2008-07-11 10:20:00,18.91,18.92,18.85,18.86,684600.0,13.2158,13.2228,13.1739,13.1809,684600.0
2008-07-11 10:25:00,18.86,18.87,18.74,18.81,1967400.0,13.1809,13.1879,13.097,13.1459,1967400.0
2008-07-11 10:30:00,18.81,18.83,18.74,18.75,805200.0,13.1459,13.1599,13.097,13.104,805200.0
2008-07-11 10:35:00,18.74,18.79,18.73,18.74,488700.0,13.097,13.132,13.09,13.097,488700.0
2008-07-11 10:40:00,18.74,18.77,18.74,18.75,520200.0,13.097,13.118,13.097,13.104,520200.0
2008-07-11 10:45:00,18.75,18.76,18.72,18.75,1262700.0,13.104,13.111,13.083,13.104,1262700.0
2008-07-11 10:50:00,18.75,18.76,18.73,18.75,702000.0,13.104,13.111,13.09,13.104,702000.0
2008-07-11 10:55:00,18.75,18.75,18.72,18.73,1042200.0,13.104,13.104,13.083,13.09,1042200.0
2008-07-11 11:00:00,18.73,18.75,18.66,18.66,1021800.0,13.09,13.104,13.0411,13.0411,1021800.0
2008-07-11 11:05:00,18.66,18.7,18.65,18.68,825000.0,13.0411,13.0691,13.0341,13.0551,825000.0
2008-07-11 11:10:00,18.68,18.7,18.63,18.68,1492200.0,13.0551,13.0691,13.0201,13.0551,1492200.0
2008-07-11 11:15:00,18.68,18.69,18.63,18.66,678900.0,13.0551,13.0621,13.0201,13.0411,678900.0
2008-07-11 11:20:00,18.66,18.71,18.65,18.68,1001400.0,13.0411,13.0761,13.0341,13.0551,1001400.0
2008-07-11 11:25:00,18.69,18.7,18.67,18.67,977100.0,13.0621,13.0691,13.0481,13.0481,977100.0
2008-07-11 11:30:00,18.67,18.68,18.63,18.66,1068300.0,13.0481,13.0551,13.0201,13.0411,1068300.0
2008-07-11 11:35:00,18.66,18.71,18.66,18.68,918600.0,13.0411,13.0761,13.0411,13.0551,918600.0
2008-07-11 11:40:00,18.68,18.71,18.67,18.7,1637100.0,13.0551,13.0761,13.0481,13.0691,1637100.0
2008-07-11 11:45:00,18.7,18.7,18.68,18.68,1112100.0,13.0691,13.0691,13.0551,13.0551,1112100.0
2008-07-11 11:50:00,18.68,18.68,18.61,18.61,678000.0,13.0551,13.0551,13.0062,13.0062,678000.0
2008-07-11 11:55:00,18.61,18.67,18.6,18.66,517800.0,13.0062,13.0481,12.9992,13.0411,517800.0
2008-07-11 12:00:00,18.66,18.68,18.62,18.63,534300.0,13.0411,13.0551,13.0132,13.0201,534300.0
2008-07-11 12:05:00,18.64,18.64,18.58,18.58,632100.0,13.0271,13.0271,12.9852,12.9852,632100.0
2008-07-11 12:10:00,18.58,18.59,18.57,18.59,738000.0,12.9852,12.9922,12.9782,12.9922,738000.0
2008-07-11 12:15:00,18.59,18.61,18.58,18.59,620100.0,12.9922,13.0062,12.9852,12.9922,620100.0
2008-07-11 12:20:00,18.59,18.63,18.57,18.62,483900.0,12.9922,13.0201,12.9782,13.0132,483900.0
2008-07-11 12:25:00,18.62,18.63,18.58,18.6,639900.0,13.0132,13.0201,12.9852,12.9992,639900.0
2008-07-11 12:30:00,18.6,18.62,18.57,18.62,781200.0,12.9992,13.0132,12.9782,13.0132,781200.0
2008-07-11 12:35:00,18.62,18.63,18.59,18.59,408000.0,13.0132,13.0201,12.9922,12.9922,408000.0
2008-07-11 12:40:00,18.59,18.62,18.58,18.62,512400.0,12.9922,13.0132,12.9852,13.0132,512400.0
2008-07-11 12:45:00,18.61,18.63,18.58,18.58,913800.0,13.0062,13.0201,12.9852,12.9852,913800.0
2008-07-11 12:50:00,18.58,18.61,18.58,18.58,846900.0,12.9852,13.0062,12.9852,12.9852,846900.0
2008-07-11 12:55:00,18.58,18.59,18.55,18.58,576900.0,12.9852,12.9922,12.9642,12.9852,576900.0
2008-07-11 13:00:00,18.58,18.61,18.55,18.59,561300.0,12.9852,13.0062,12.9642,12.9922,561300.0
2008-07-11 13:05:00,18.6,18.6,18.56,18.58,403200.0,12.9992,12.9992,12.9712,12.9852,403200.0
2008-07-11 13:10:00,18.58,18.59,18.55,18.58,439200.0,12.9852,12.9922,12.9642,12.9852,439200.0
2008-07-11 13:15:00,18.58,18.62,18.58,18.6,729300.0,12.9852,13.0132,12.9852,12.9992,729300.0
2008-07-11 13:20:00,18.6,18.62,18.57,18.59,834300.0,12.9992,13.0132,12.9782,12.9922,834300.0
2008-07-11 13:25:00,18.59,18.63,18.58,18.62,713700.0,12.9922,13.0201,12.9852,13.0132,713700.0
2008-07-11 13:30:00,18.62,18.64,18.59,18.62,975600.0,13.0132,13.0271,12.9922,13.0132,975600.0
2008-07-11 13:35:00,18.62,18.68,18.62,18.67,750000.0,13.0132,13.0551,13.0132,13.0481,750000.0
2008-07-11 13:40:00,18.67,18.73,18.67,18.72,1380600.0,13.0481,13.09,13.0481,13.083,1380600.0
2008-07-11 13:45:00,18.72,18.72,18.7,18.71,890700.0,13.083,13.083,13.0691,13.0761,890700.0
2008-07-11 13:50:00,18.71,18.71,18.66,18.67,721500.0,13.0761,13.0761,13.0411,13.0481,721500.0
2008-07-11 13:55:00,18.67,18.69,18.65,18.66,1293900.0,13.0481,13.0621,13.0341,13.0411,1293900.0
2008-07-11 14:00:00,18.67,18.71,18.64,18.69,781500.0,13.0481,13.0761,13.0271,13.0621,781500.0
2008-07-11 14:05:00,18.69,18.78,18.68,18.73,1802100.0,13.0621,13.125,13.0551,13.09,1802100.0
2008-07-11 14:10:00,18.73,18.76,18.73,18.76,849900.0,13.09,13.111,13.09,13.111,849900.0
2008-07-11 14:15:00,18.76,18.77,18.72,18.74,1103400.0,13.111,13.118,13.083,13.097,1103400.0
2008-07-11 14:20:00,18.74,18.74,18.68,18.68,1042800.0,13.097,13.097,13.0551,13.0551,1042800.0
2008-07-11 14:25:00,18.69,18.69,18.64,18.67,840900.0,13.0621,13.0621,13.0271,13.0481,840900.0
2008-07-11 14:30:00,18.67,18.7,18.66,18.66,441000.0,13.0481,13.0691,13.0411,13.0411,441000.0
2008-07-11 14:35:00,18.66,18.7,18.66,18.7,431400.0,13.0411,13.0691,13.0411,13.0691,431400.0
2008-07-11 14:40:00,18.7,18.73,18.69,18.73,465900.0,13.0691,13.09,13.0621,13.09,465900.0
2008-07-11 14:45:00,18.73,18.82,18.72,18.82,1177800.0,13.09,13.1529,13.083,13.1529,1177800.0
2008-07-11 14:50:00,18.83,18.89,18.71,18.73,1339500.0,13.1599,13.2018,13.0761,13.09,1339500.0
2008-07-11 14:55:00,18.73,18.76,18.69,18.74,1094700.0,13.09,13.111,13.0621,13.097,1094700.0
2008-07-11 15:00:00,18.74,18.89,18.7,18.88,1684200.0,13.097,13.2018,13.0691,13.1949,1684200.0
2008-07-11 15:05:00,18.88,18.88,18.77,18.81,2225400.0,13.1949,13.1949,13.118,13.1459,2225400.0
2008-07-11 15:10:00,18.81,18.82,18.73,18.74,1683000.0,13.1459,13.1529,13.09,13.097,1683000.0
2008-07-11 15:15:00,18.74,18.74,18.71,18.72,1061400.0,13.097,13.097,13.0761,13.083,1061400.0
2008-07-11 15:20:00,18.72,18.76,18.7,18.72,1017000.0,13.083,13.111,13.0691,13.083,1017000.0
2008-07-11 15:25:00,18.72,18.74,18.68,18.69,1237200.0,13.083,13.097,13.0551,13.0621,1237200.0
2008-07-11 15:30:00,18.7,18.71,18.65,18.65,1216500.0,13.0691,13.0761,13.0341,13.0341,1216500.0
2008-07-11 15:35:00,18.66,18.72,18.65,18.7,1307700.0,13.0411,13.083,13.0341,13.0691,1307700.0
2008-07-11 15:40:00,18.7,18.75,18.67,18.75,1377600.0,13.0691,13.104,13.0481,13.104,1377600.0
2008-07-11 15:45:00,18.75,18.83,18.74,18.83,1624200.0,13.104,13.1599,13.097,13.1599,1624200.0
2008-07-11 15:50:00,18.83,18.89,18.82,18.85,2066400.0,13.1599,13.2018,13.1529,13.1739,2066400.0
2008-07-11 15:55:00,18.85,18.87,18.77,18.78,1621800.0,13.1739,13.1879,13.118,13.125,1621800.0
2008-07-14 09:30:00,19.0,19.04,18.88,18.91,872700.0,13.2787,13.3067,13.1949,13.2158,872700.0
2008-07-14 09:35:00,18.91,18.99,18.89,18.91,804300.0,13.2158,13.2717,13.2018,13.2158,804300.0
2008-07-14 09:40:00,18.91,18.99,18.9,18.91,946200.0,13.2158,13.2717,13.2088,13.2158,946200.0
2008-07-14 09:45:00,18.91,18.91,18.81,18.82,946500.0,13.2158,13.2158,13.1459,13.1529,946500.0
2008-07-14 09:50:00,18.82,18.88,18.79,18.79,923100.0,13.1529,13.1949,13.132,13.132,923100.0
2008-07-14 09:55:00,18.79,18.81,18.69,18.77,956400.0,13.132,13.1459,13.0621,13.118,956400.0
2008-07-14 10:00:00,18.77,18.77,18.69,18.75,994800.0,13.118,13.118,13.0621,13.104,994800.0
2008-07-14 10:05:00,18.75,18.84,18.75,18.81,983400.0,13.104,13.1669,13.104,13.1459,983400.0
2008-07-14 10:10:00,18.8,18.88,18.76,18.87,737100.0,13.1389,13.1949,13.111,13.1879,737100.0
2008-07-14 10:15:00,18.87,18.88,18.82,18.86,593700.0,13.1879,13.1949,13.1529,13.1809,593700.0
2008-07-14 10:20:00,18.85,18.89,18.77,18.77,601200.0,13.1739,13.2018,13.118,13.118,601200.0
2008-07-14 10:25:00,18.77,18.77,18.71,18.75,617700.0,13.118,13.118,13.0761,13.104,617700.0
2008-07-14 10:30:00,18.75,18.78,18.73,18.75,472200.0,13.104,13.125,13.09,13.104,472200.0
2008-07-14 10:35:00,18.75,18.8,18.73,18.75,664500.0,13.104,13.1389,13.09,13.104,664500.0
2008-07-14 10:40:00,18.75,18.78,18.71,18.73,432300.0,13.104,13.125,13.0761,13.09,432300.0
2008-07-14 10:45:00,18.73,18.73,18.66,18.7,549600.0,13.09,13.09,13.0411,13.0691,549600.0
2008-07-14 10:50:00,18.7,18.78,18.7,18.75,544500.0,13.0691,13.125,13.0691,13.104,544500.0
2008-07-14 10:55:00,18.76,18.84,18.75,18.82,473400.0,13.111,13.1669,13.104,13.1529,473400.0
2008-07-14 11:00:00,18.83,18.84,18.77,18.82,544500.0,13.1599,13.1669,13.118,13.1529,544500.0
2008-07-14 11:05:00,18.82,18.83,18.8,18.82,304500.0,13.1529,13.1599,13.1389,13.1529,304500.0
2008-07-14 11:10:00,18.82,18.85,18.77,18.85,536100.0,13.1529,13.1739,13.118,13.1739,536100.0
2008-07-14 11:15:00,18.85,18.89,18.83,18.87,890700.0,13.1739,13.2018,13.1599,13.1879,890700.0
2008-07-14 11:20:00,18.88,18.88,18.78,18.78,533700.0,13.1949,13.1949,13.125,13.125,533700.0
2008-07-14 11:25:00,18.78,18.87,18.77,18.86,512700.0,13.125,13.1879,13.118,13.1809,512700.0
2008-07-14 11:30:00,18.86,18.86,18.8,18.83,518700.0,13.1809,13.1809,13.1389,13.1599,518700.0
2008-07-14 11:35:00,18.83,18.84,18.82,18.83,420600.0,13.1599,13.1669,13.1529,13.1599,420600.0
2008-07-14 11:40:00,18.83,18.85,18.82,18.84,417600.0,13.1599,13.1739,13.1529,13.1669,417600.0
2008-07-14 11:45:00,18.84,18.85,18.81,18.83,449100.0,13.1669,13.1739,13.1459,13.1599,449100.0
2008-07-14 11:50:00,18.83,18.83,18.76,18.78,604500.0,13.1599,13.1599,13.111,13.125,604500.0
2008-07-14 11:55:00,18.78,18.79,18.68,18.77,748500.0,13.125,13.132,13.0551,13.118,748500.0
2008-07-14 12:00:00,18.77,18.79,18.74,18.74,703200.0,13.118,13.132,13.097,13.097,703200.0
2008-07-14 12:05:00,18.74,18.75,18.71,18.72,718200.0,13.097,13.104,13.0761,13.083,718200.0
2008-07-14 12:10:00,18.71,18.73,18.67,18.69,440700.0,13.0761,13.09,13.0481,13.0621,440700.0
2008-07-14 12:15:00,18.69,18.72,18.69,18.72,540000.0,13.0621,13.083,13.0621,13.083,540000.0
2008-07-14 12:20:00,18.72,18.74,18.7,18.71,417600.0,13.083,13.097,13.0691,13.0761,417600.0
2008-07-14 12:25:00,18.71,18.74,18.71,18.73,315300.0,13.0761,13.097,13.0761,13.09,315300.0
2008-07-14 12:30:00,18.73,18.74,18.7,18.72,307200.0,13.09,13.097,13.0691,13.083,307200.0
2008-07-14 12:35:00,18.72,18.72,18.67,18.72,370800.0,13.083,13.083,13.0481,13.083,370800.0
2008-07-14 12:40:00,18.72,18.73,18.69,18.72,290100.0,13.083,13.09,13.0621,13.083,290100.0
2008-07-14 12:45:00,18.71,18.73,18.7,18.73,426900.0,13.0761,13.09,13.0691,13.09,426900.0
2008-07-14 12:50:00,18.73,18.77,18.73,18.75,279000.0,13.09,13.118,13.09,13.104,279000.0
2008-07-14 12:55:00,18.74,18.76,18.72,18.74,775200.0,13.097,13.111,13.083,13.097,775200.0
2008-07-14 13:00:00,18.74,18.74,18.69,18.7,364800.0,13.097,13.097,13.0621,13.0691,364800.0
2008-07-14 13:05:00,18.7,18.72,18.66,18.7,429000.0,13.0691,13.083,13.0411,13.0691,429000.0
2008-07-14 13:10:00,18.7,18.72,18.67,18.71,420300.0,13.0691,13.083,13.0481,13.0761,420300.0
2008-07-14 13:15:00,18.72,18.74,18.71,18.74,311400.0,13.083,13.097,13.0761,13.097,311400.0
2008-07-14 13:20:00,18.75,18.77,18.73,18.76,420600.0,13.104,13.118,13.09,13.111,420600.0
2008-07-14 13:25:00,18.76,18.76,18.74,18.76,235800.0,13.111,13.111,13.097,13.111,235800.0
2008-07-14 13:30:00,18.76,18.77,18.73,18.76,381900.0,13.111,13.118,13.09,13.111,381900.0
2008-07-14 13:35:00,18.76,18.77,18.73,18.77,304800.0,13.111,13.118,13.09,13.118,304800.0
2008-07-14 13:40:00,18.77,18.82,18.74,18.82,420000.0,13.118,13.1529,13.097,13.1529,420000.0
2008-07-14 13:45:00,18.81,18.83,18.79,18.82,514500.0,13.1459,13.1599,13.132,13.1529,514500.0
2008-07-14 13:50:00,18.82,18.82,18.78,18.79,440100.0,13.1529,13.1529,13.125,13.132,440100.0
2008-07-14 13:55:00,18.79,18.81,18.77,18.8,308400.0,13.132,13.1459,13.118,13.1389,308400.0
2008-07-14 14:00:00,18.8,18.81,18.78,18.79,416400.0,13.1389,13.1459,13.125,13.132,416400.0
2008-07-14 14:05:00,18.79,18.85,18.78,18.81,642000.0,13.132,13.1739,13.125,13.1459,642000.0
2008-07-14 14:10:00,18.81,18.83,18.78,18.79,685200.0,13.1459,13.1599,13.125,13.132,685200.0
2008-07-14 14:15:00,18.79,18.82,18.77,18.8,759900.0,13.132,13.1529,13.118,13.1389,759900.0
2008-07-14 14:20:00,18.8,18.81,18.77,18.79,246000.0,13.1389,13.1459,13.118,13.132,246000.0
2008-07-14 14:25:00,18.79,18.8,18.77,18.79,356400.0,13.132,13.1389,13.118,13.132,356400.0
2008-07-14 14:30:00,18.79,18.81,18.78,18.81,224700.0,13.132,13.1459,13.125,13.1459,224700.0
2008-07-14 14:35:00,18.81,18.82,18.79,18.82,481200.0,13.1459,13.1529,13.132,13.1529,481200.0
2008-07-14 14:40:00,18.82,18.83,18.8,18.8,690600.0,13.1529,13.1599,13.1389,13.1389,690600.0
2008-07-14 14:45:00,18.8,18.81,18.79,18.8,793200.0,13.1389,13.1459,13.132,13.1389,793200.0
2008-07-14 14:50:00,18.8,18.8,18.78,18.79,466800.0,13.1389,13.1389,13.125,13.132,466800.0
2008-07-14 14:55:00,18.79,18.8,18.77,18.78,477900.0,13.132,13.1389,13.118,13.125,477900.0
2008-07-14 15:00:00,18.78,18.78,18.75,18.76,365400.0,13.125,13.125,13.104,13.111,365400.0
2008-07-14 15:05:00,18.76,18.76,18.73,18.74,459900.0,13.111,13.111,13.09,13.097,459900.0
2008-07-14 15:10:00,18.75,18.78,18.74,18.77,392400.0,13.104,13.125,13.097,13.118,392400.0
2008-07-14 15:15:00,18.76,18.8,18.76,18.78,306900.0,13.111,13.1389,13.111,13.125,306900.0
2008-07-14 15:20:00,18.78,18.87,18.78,18.84,1035300.0,13.125,13.1879,13.125,13.1669,1035300.0
2008-07-14 15:25:00,18.84,18.89,18.83,18.85,840900.0,13.1669,13.2018,13.1599,13.1739,840900.0
2008-07-14 15:30:00,18.85,18.88,18.83,18.87,1326300.0,13.1739,13.1949,13.1599,13.1879,1326300.0
2008-07-14 15:35:00,18.88,18.89,18.85,18.87,866400.0,13.1949,13.2018,13.1739,13.1879,866400.0
2008-07-14 15:40:00,18.88,18.88,18.82,18.84,1136400.0,13.1949,13.1949,13.1529,13.1669,1136400.0
2008-07-14 15:45:00,18.84,18.87,18.83,18.86,1029600.0,13.1669,13.1879,13.1599,13.1809,1029600.0
2008-07-14 15:50:00,18.86,18.86,18.76,18.78,2630100.0,13.1809,13.1809,13.111,13.125,2630100.0
2008-07-14 15:55:00,18.78,18.79,18.76,18.76,1740600.0,13.125,13.132,13.111,13.111,1740600.0
2008-07-15 09:30:00,18.66,18.7,18.55,18.57,1055100.0,13.0411,13.0691,12.9642,12.9782,1055100.0
2008-07-15 09:35:00,18.57,18.62,18.56,18.59,1947900.0,12.9782,13.0132,12.9712,12.9922,1947900.0
2008-07-15 09:40:00,18.6,18.65,18.58,18.62,578400.0,12.9992,13.0341,12.9852,13.0132,578400.0
2008-07-15 09:45:00,18.62,18.68,18.6,18.63,699000.0,13.0132,13.0551,12.9992,13.0201,699000.0
2008-07-15 09:50:00,18.63,18.63,18.56,18.58,1007700.0,13.0201,13.0201,12.9712,12.9852,1007700.0
2008-07-15 09:55:00,18.58,18.6,18.54,18.59,1212000.0,12.9852,12.9992,12.9572,12.9922,1212000.0
2008-07-15 10:00:00,18.59,18.6,18.47,18.52,1883100.0,12.9922,12.9992,12.9083,12.9433,1883100.0
2008-07-15 10:05:00,18.52,18.56,18.48,18.52,1432200.0,12.9433,12.9712,12.9153,12.9433,1432200.0
2008-07-15 10:10:00,18.51,18.55,18.47,18.53,1335600.0,12.9363,12.9642,12.9083,12.9503,1335600.0
2008-07-15 10:15:00,18.53,18.61,18.5,18.61,1589100.0,12.9503,13.0062,12.9293,13.0062,1589100.0
2008-07-15 10:20:00,18.61,18.63,18.5,18.51,1209300.0,13.0062,13.0201,12.9293,12.9363,1209300.0
2008-07-15 10:25:00,18.51,18.53,18.49,18.51,943800.0,12.9363,12.9503,12.9223,12.9363,943800.0
2008-07-15 10:30:00,18.51,18.54,18.46,18.46,766800.0,12.9363,12.9572,12.9013,12.9013,766800.0
2008-07-15 10:35:00,18.46,18.5,18.45,18.49,730200.0,12.9013,12.9293,12.8943,12.9223,730200.0
2008-07-15 10:40:00,18.49,18.51,18.45,18.5,600300.0,12.9223,12.9363,12.8943,12.9293,600300.0
2008-07-15 10:45:00,18.5,18.53,18.48,18.53,622500.0,12.9293,12.9503,12.9153,12.9503,622500.0
2008-07-15 10:50:00,18.53,18.6,18.5,18.59,1213800.0,12.9503,12.9992,12.9293,12.9922,1213800.0
2008-07-15 10:55:00,18.59,18.64,18.57,18.59,1345800.0,12.9922,13.0271,12.9782,12.9922,1345800.0
2008-07-15 11:00:00,18.59,18.67,18.59,18.66,1495200.0,12.9922,13.0481,12.9922,13.0411,1495200.0
2008-07-15 11:05:00,18.67,18.93,18.66,18.86,2888400.0,13.0481,13.2298,13.0411,13.1809,2888400.0
2008-07-15 11:10:00,18.86,18.88,18.77,18.82,1326000.0,13.1809,13.1949,13.118,13.1529,1326000.0
2008-07-15 11:15:00,18.82,18.85,18.8,18.83,1786800.0,13.1529,13.1739,13.1389,13.1599,1786800.0
2008-07-15 11:20:00,18.83,18.85,18.81,18.83,954900.0,13.1599,13.1739,13.1459,13.1599,954900.0
2008-07-15 11:25:00,18.83,18.85,18.72,18.72,1263900.0,13.1599,13.1739,13.083,13.083,1263900.0
2008-07-15 11:30:00,18.72,18.74,18.67,18.67,519300.0,13.083,13.097,13.0481,13.0481,519300.0
2008-07-15 11:35:00,18.68,18.7,18.65,18.68,732300.0,13.0551,13.0691,13.0341,13.0551,732300.0
2008-07-15 11:40:00,18.68,18.9,18.67,18.7,863700.0,13.0551,13.2088,13.0481,13.0691,863700.0
2008-07-15 11:45:00,18.7,18.71,18.67,18.69,791400.0,13.0691,13.0761,13.0481,13.0621,791400.0
2008-07-15 11:50:00,18.69,18.78,18.68,18.76,804000.0,13.0621,13.125,13.0551,13.111,804000.0
2008-07-15 11:55:00,18.76,18.8,18.73,18.8,1113600.0,13.111,13.1389,13.09,13.1389,1113600.0
2008-07-15 12:00:00,18.8,18.89,18.78,18.86,855300.0,13.1389,13.2018,13.125,13.1809,855300.0
2008-07-15 12:05:00,18.86,18.89,18.79,18.8,1155900.0,13.1809,13.2018,13.132,13.1389,1155900.0
2008-07-15 12:10:00,18.8,18.85,18.75,18.85,394200.0,13.1389,13.1739,13.104,13.1739,394200.0
2008-07-15 12:15:00,18.85,18.87,18.82,18.85,595800.0,13.1739,13.1879,13.1529,13.1739,595800.0
2008-07-15 12:20:00,18.86,18.88,18.8,18.81,817200.0,13.1809,13.1949,13.1389,13.1459,817200.0
2008-07-15 12:25:00,18.81,18.85,18.81,18.83,1491000.0,13.1459,13.1739,13.1459,13.1599,1491000.0
2008-07-15 12:30:00,18.83,18.88,18.83,18.87,1287600.0,13.1599,13.1949,13.1599,13.1879,1287600.0
2008-07-15 12:35:00,18.88,18.88,18.85,18.85,1562700.0,13.1949,13.1949,13.1739,13.1739,1562700.0
2008-07-15 12:40:00,18.85,18.86,18.84,18.84,1205400.0,13.1739,13.1809,13.1669,13.1669,1205400.0
2008-07-15 12:45:00,18.84,18.87,18.8,18.8,1132800.0,13.1669,13.1879,13.1389,13.1389,1132800.0
2008-07-15 12:50:00,18.8,18.83,18.77,18.8,390600.0,13.1389,13.1599,13.118,13.1389,390600.0
2008-07-15 12:55:00,18.8,18.84,18.79,18.84,511500.0,13.1389,13.1669,13.132,13.1669,511500.0
2008-07-15 13:00:00,18.84,18.87,18.81,18.81,1325100.0,13.1669,13.1879,13.1459,13.1459,1325100.0
2008-07-15 13:05:00,18.82,18.93,18.82,18.87,1989600.0,13.1529,13.2298,13.1529,13.1879,1989600.0
2008-07-15 13:10:00,18.87,18.87,18.79,18.81,658500.0,13.1879,13.1879,13.132,13.1459,658500.0
2008-07-15 13:15:00,18.81,18.82,18.78,18.81,291600.0,13.1459,13.1529,13.125,13.1459,291600.0
2008-07-15 13:20:00,18.81,18.81,18.75,18.78,645300.0,13.1459,13.1459,13.104,13.125,645300.0
2008-07-15 13:25:00,18.78,18.78,18.72,18.73,564000.0,13.125,13.125,13.083,13.09,564000.0
2008-07-15 13:30:00,18.73,18.78,18.69,18.74,676200.0,13.09,13.125,13.0621,13.097,676200.0
2008-07-15 13:35:00,18.74,18.75,18.71,18.71,370500.0,13.097,13.104,13.0761,13.0761,370500.0
2008-07-15 13:40:00,18.71,18.78,18.71,18.78,430800.0,13.0761,13.125,13.0761,13.125,430800.0
2008-07-15 13:45:00,18.78,18.83,18.74,18.83,285300.0,13.125,13.1599,13.097,13.1599,285300.0
2008-07-15 13:50:00,18.83,18.84,18.81,18.83,339300.0,13.1599,13.1669,13.1459,13.1599,339300.0
2008-07-15 13:55:00,18.83,18.85,18.8,18.82,364500.0,13.1599,13.1739,13.1389,13.1529,364500.0
2008-07-15 14:00:00,18.81,18.83,18.8,18.82,462900.0,13.1459,13.1599,13.1389,13.1529,462900.0
2008-07-15 14:05:00,18.82,18.83,18.78,18.79,607200.0,13.1529,13.1599,13.125,13.132,607200.0
2008-07-15 14:10:00,18.79,18.82,18.78,18.79,437100.0,13.132,13.1529,13.125,13.132,437100.0
2008-07-15 14:15:00,18.79,18.85,18.79,18.83,649200.0,13.132,13.1739,13.132,13.1599,649200.0
2008-07-15 14:20:00,18.83,18.85,18.8,18.82,563400.0,13.1599,13.1739,13.1389,13.1529,563400.0
2008-07-15 14:25:00,18.82,18.85,18.8,18.83,637500.0,13.1529,13.1739,13.1389,13.1599,637500.0
2008-07-15 14:30:00,18.83,18.87,18.82,18.83,720300.0,13.1599,13.1879,13.1529,13.1599,720300.0
2008-07-15 14:35:00,18.83,18.84,18.8,18.8,774000.0,13.1599,13.1669,13.1389,13.1389,774000.0
2008-07-15 14:40:00,18.8,18.81,18.77,18.81,544500.0,13.1389,13.1459,13.118,13.1459,544500.0
2008-07-15 14:45:00,18.81,18.83,18.79,18.8,1109400.0,13.1459,13.1599,13.132,13.1389,1109400.0
2008-07-15 14:50:00,18.8,18.81,18.78,18.81,413100.0,13.1389,13.1459,13.125,13.1459,413100.0
2008-07-15 14:55:00,18.81,18.83,18.79,18.8,574500.0,13.1459,13.1599,13.132,13.1389,574500.0
2008-07-15 15:00:00,18.8,18.86,18.79,18.84,1899900.0,13.1389,13.1809,13.132,13.1669,1899900.0
2008-07-15 15:05:00,18.84,18.86,18.82,18.85,1589400.0,13.1669,13.1809,13.1529,13.1739,1589400.0
2008-07-15 15:10:00,18.85,18.86,18.81,18.83,1300800.0,13.1739,13.1809,13.1459,13.1599,1300800.0
2008-07-15 15:15:00,18.82,18.85,18.8,18.84,947700.0,13.1529,13.1739,13.1389,13.1669,947700.0
2008-07-15 15:20:00,18.84,18.85,18.79,18.8,953100.0,13.1669,13.1739,13.132,13.1389,953100.0
2008-07-15 15:25:00,18.8,18.8,18.76,18.77,757800.0,13.1389,13.1389,13.111,13.118,757800.0
2008-07-15 15:30:00,18.77,18.82,18.76,18.79,795000.0,13.118,13.1529,13.111,13.132,795000.0
2008-07-15 15:35:00,18.79,18.82,18.78,18.79,845100.0,13.132,13.1529,13.125,13.132,845100.0
2008-07-15 15:40:00,18.79,18.83,18.74,18.77,1318500.0,13.132,13.1599,13.097,13.118,1318500.0
2008-07-15 15:45:00,18.76,18.81,18.76,18.78,1059600.0,13.111,13.1459,13.111,13.125,1059600.0
2008-07-15 15:50:00,18.78,18.82,18.78,18.8,927000.0,13.125,13.1529,13.125,13.1389,927000.0
2008-07-15 15:55:00,18.8,18.81,18.74,18.74,1701600.0,13.1389,13.1459,13.097,13.097,1701600.0
2008-07-16 09:30:00,18.73,18.83,18.67,18.8,1236300.0,13.09,13.1599,13.0481,13.1389,1236300.0
2008-07-16 09:35:00,18.8,18.8,18.73,18.74,650700.0,13.1389,13.1389,13.09,13.097,650700.0
2008-07-16 09:40:00,18.74,18.76,18.69,18.71,510300.0,13.097,13.111,13.0621,13.0761,510300.0
2008-07-16 09:45:00,18.71,18.72,18.64,18.67,580800.0,13.0761,13.083,13.0271,13.0481,580800.0
2008-07-16 09:50:00,18.67,18.75,18.67,18.72,967500.0,13.0481,13.104,13.0481,13.083,967500.0
2008-07-16 09:55:00,18.72,18.75,18.7,18.75,883500.0,13.083,13.104,13.0691,13.104,883500.0
2008-07-16 10:00:00,18.75,18.75,18.69,18.69,1185000.0,13.104,13.104,13.0621,13.0621,1185000.0
2008-07-16 10:05:00,18.69,18.69,18.6,18.67,1174500.0,13.0621,13.0621,12.9992,13.0481,1174500.0
2008-07-16 10:10:00,18.67,18.68,18.6,18.6,615300.0,13.0481,13.0551,12.9992,12.9992,615300.0
2008-07-16 10:15:00,18.61,18.62,18.55,18.55,551100.0,13.0062,13.0132,12.9642,12.9642,551100.0
2008-07-16 10:20:00,18.55,18.62,18.55,18.61,675900.0,12.9642,13.0132,12.9642,13.0062,675900.0
2008-07-16 10:25:00,18.61,18.64,18.6,18.62,1009500.0,13.0062,13.0271,12.9992,13.0132,1009500.0
2008-07-16 10:30:00,18.62,18.62,18.57,18.58,833700.0,13.0132,13.0132,12.9782,12.9852,833700.0
2008-07-16 10:35:00,18.58,18.9,18.58,18.89,2702100.0,12.9852,13.2088,12.9852,13.2018,2702100.0
2008-07-16 10:40:00,18.89,18.91,18.8,18.82,2599500.0,13.2018,13.2158,13.1389,13.1529,2599500.0
2008-07-16 10:45:00,18.82,18.84,18.77,18.79,1073100.0,13.1529,13.1669,13.118,13.132,1073100.0
2008-07-16 10:50:00,18.79,18.84,18.73,18.79,1116900.0,13.132,13.1669,13.09,13.132,1116900.0
2008-07-16 10:55:00,18.79,18.84,18.78,18.82,1038300.0,13.132,13.1669,13.125,13.1529,1038300.0
2008-07-16 11:00:00,18.82,18.86,18.82,18.85,2694300.0,13.1529,13.1809,13.1529,13.1739,2694300.0
2008-07-16 11:05:00,18.85,18.86,18.84,18.84,1880400.0,13.1739,13.1809,13.1669,13.1669,1880400.0
2008-07-16 11:10:00,18.84,18.86,18.83,18.85,1360200.0,13.1669,13.1809,13.1599,13.1739,1360200.0
2008-07-16 11:15:00,18.84,18.85,18.79,18.79,1027200.0,13.1669,13.1739,13.132,13.132,1027200.0
2008-07-16 11:20:00,18.8,18.8,18.7,18.72,1530000.0,13.1389,13.1389,13.0691,13.083,1530000.0
2008-07-16 11:25:00,18.71,18.72,18.65,18.65,1176600.0,13.0761,13.083,13.0341,13.0341,1176600.0
2008-07-16 11:30:00,18.66,18.68,18.65,18.68,700200.0,13.0411,13.0551,13.0341,13.0551,700200.0
2008-07-16 11:35:00,18.67,18.69,18.63,18.63,708300.0,13.0481,13.0621,13.0201,13.0201,708300.0
2008-07-16 11:40:00,18.64,18.64,18.61,18.61,709800.0,13.0271,13.0271,13.0062,13.0062,709800.0
2008-07-16 11:45:00,18.62,18.68,18.61,18.67,935700.0,13.0132,13.0551,13.0062,13.0481,935700.0
2008-07-16 11:50:00,18.67,18.68,18.66,18.67,522900.0,13.0481,13.0551,13.0411,13.0481,522900.0
2008-07-16 11:55:00,18.67,18.72,18.67,18.7,530400.0,13.0481,13.083,13.0481,13.0691,530400.0
2008-07-16 12:00:00,18.7,18.7,18.67,18.69,565200.0,13.0691,13.0691,13.0481,13.0621,565200.0
2008-07-16 12:05:00,18.68,18.69,18.66,18.68,515400.0,13.0551,13.0621,13.0411,13.0551,515400.0
2008-07-16 12:10:00,18.68,18.76,18.67,18.76,813300.0,13.0551,13.111,13.0481,13.111,813300.0
2008-07-16 12:15:00,18.75,18.78,18.74,18.74,941700.0,13.104,13.125,13.097,13.097,941700.0
2008-07-16 12:20:00,18.74,18.75,18.72,18.75,712800.0,13.097,13.104,13.083,13.104,712800.0
2008-07-16 12:25:00,18.75,18.8,18.75,18.8,447000.0,13.104,13.1389,13.104,13.1389,447000.0
2008-07-16 12:30:00,18.8,18.82,18.79,18.8,661200.0,13.1389,13.1529,13.132,13.1389,661200.0
2008-07-16 12:35:00,18.8,18.82,18.77,18.79,451200.0,13.1389,13.1529,13.118,13.132,451200.0
2008-07-16 12:40:00,18.79,18.82,18.79,18.81,482400.0,13.132,13.1529,13.132,13.1459,482400.0
2008-07-16 12:45:00,18.81,18.82,18.77,18.79,625500.0,13.1459,13.1529,13.118,13.132,625500.0
2008-07-16 12:50:00,18.79,18.82,18.78,18.82,502500.0,13.132,13.1529,13.125,13.1529,502500.0
2008-07-16 12:55:00,18.82,18.84,18.81,18.82,409200.0,13.1529,13.1669,13.1459,13.1529,409200.0
2008-07-16 13:00:00,18.82,18.86,18.81,18.86,1593000.0,13.1529,13.1809,13.1459,13.1809,1593000.0
2008-07-16 13:05:00,18.85,18.85,18.83,18.83,603000.0,13.1739,13.1739,13.1599,13.1599,603000.0
2008-07-16 13:10:00,18.84,18.84,18.8,18.84,459300.0,13.1669,13.1669,13.1389,13.1669,459300.0
2008-07-16 13:15:00,18.84,18.85,18.83,18.84,961200.0,13.1669,13.1739,13.1599,13.1669,961200.0
2008-07-16 13:20:00,18.84,18.88,18.84,18.86,897600.0,13.1669,13.1949,13.1669,13.1809,897600.0
2008-07-16 13:25:00,18.86,18.86,18.83,18.84,561000.0,13.1809,13.1809,13.1599,13.1669,561000.0
2008-07-16 13:30:00,18.85,18.85,18.83,18.83,662700.0,13.1739,13.1739,13.1599,13.1599,662700.0
2008-07-16 13:35:00,18.83,18.84,18.81,18.82,816900.0,13.1599,13.1669,13.1459,13.1529,816900.0
2008-07-16 13:40:00,18.82,18.84,18.81,18.84,684900.0,13.1529,13.1669,13.1459,13.1669,684900.0
2008-07-16 13:45:00,18.84,18.85,18.8,18.81,654000.0,13.1669,13.1739,13.1389,13.1459,654000.0
2008-07-16 13:50:00,18.81,18.84,18.81,18.84,565200.0,13.1459,13.1669,13.1459,13.1669,565200.0
2008-07-16 13:55:00,18.84,18.85,18.81,18.82,1313700.0,13.1669,13.1739,13.1459,13.1529,1313700.0
2008-07-16 14:00:00,18.83,18.85,18.79,18.82,1761600.0,13.1599,13.1739,13.132,13.1529,1761600.0
2008-07-16 14:05:00,18.82,18.82,18.74,18.75,826200.0,13.1529,13.1529,13.097,13.104,826200.0
2008-07-16 14:10:00,18.75,18.81,18.74,18.81,654600.0,13.104,13.1459,13.097,13.1459,654600.0
2008-07-16 14:15:00,18.81,18.86,18.8,18.81,866400.0,13.1459,13.1809,13.1389,13.1459,866400.0
2008-07-16 14:20:00,18.81,18.83,18.79,18.82,372300.0,13.1459,13.1599,13.132,13.1529,372300.0
2008-07-16 14:25:00,18.82,18.83,18.8,18.82,429300.0,13.1529,13.1599,13.1389,13.1529,429300.0
2008-07-16 14:30:00,18.82,18.83,18.81,18.82,300300.0,13.1529,13.1599,13.1459,13.1529,300300.0
2008-07-16 14:35:00,18.82,18.85,18.81,18.82,1042500.0,13.1529,13.1739,13.1459,13.1529,1042500.0
2008-07-16 14:40:00,18.82,18.82,18.77,18.78,581100.0,13.1529,13.1529,13.118,13.125,581100.0
2008-07-16 14:45:00,18.78,18.81,18.77,18.8,541800.0,13.125,13.1459,13.118,13.1389,541800.0
2008-07-16 14:50:00,18.81,18.84,18.8,18.83,433800.0,13.1459,13.1669,13.1389,13.1599,433800.0
2008-07-16 14:55:00,18.83,18.84,18.81,18.82,382800.0,13.1599,13.1669,13.1459,13.1529,382800.0
2008-07-16 15:00:00,18.82,18.85,18.82,18.83,556200.0,13.1529,13.1739,13.1529,13.1599,556200.0
2008-07-16 15:05:00,18.82,18.83,18.81,18.82,1171200.0,13.1529,13.1599,13.1459,13.1529,1171200.0
2008-07-16 15:10:00,18.82,18.83,18.81,18.82,548400.0,13.1529,13.1599,13.1459,13.1529,548400.0
2008-07-16 15:15:00,18.82,18.84,18.81,18.83,586500.0,13.1529,13.1669,13.1459,13.1599,586500.0
2008-07-16 15:20:00,18.83,18.84,18.83,18.84,1263000.0,13.1599,13.1669,13.1599,13.1669,1263000.0
2008-07-16 15:25:00,18.84,18.89,18.84,18.88,1682100.0,13.1669,13.2018,13.1669,13.1949,1682100.0
2008-07-16 15:30:00,18.88,18.93,18.88,18.93,1717500.0,13.1949,13.2298,13.1949,13.2298,1717500.0
2008-07-16 15:35:00,18.93,19.0,18.93,18.99,1572300.0,13.2298,13.2787,13.2298,13.2717,1572300.0
2008-07-16 15:40:00,18.99,19.01,18.85,18.99,1495500.0,13.2717,13.2857,13.1739,13.2717,1495500.0
2008-07-16 15:45:00,18.99,19.04,18.97,18.99,1902300.0,13.2717,13.3067,13.2578,13.2717,1902300.0
2008-07-16 15:50:00,18.99,18.99,18.96,18.97,1141200.0,13.2717,13.2717,13.2508,13.2578,1141200.0
2008-07-16 15:55:00,18.97,19.0,18.95,18.99,1467600.0,13.2578,13.2787,13.2438,13.2717,1467600.0
2008-07-17 09:30:00,18.93,19.01,18.83,18.96,1751700.0,13.2298,13.2857,13.1599,13.2508,1751700.0
2008-07-17 09:35:00,18.96,19.01,18.84,18.85,1634400.0,13.2508,13.2857,13.1669,13.1739,1634400.0
2008-07-17 09:40:00,18.85,18.91,18.85,18.87,712800.0,13.1739,13.2158,13.1739,13.1879,712800.0
2008-07-17 09:45:00,18.87,18.87,18.7,18.72,1191900.0,13.1879,13.1879,13.0691,13.083,1191900.0
2008-07-17 09:50:00,18.71,18.73,18.47,18.59,3053700.0,13.0761,13.09,12.9083,12.9922,3053700.0
2008-07-17 09:55:00,18.59,18.6,18.51,18.58,1160700.0,12.9922,12.9992,12.9363,12.9852,1160700.0
2008-07-17 10:00:00,18.59,18.65,18.54,18.65,1014900.0,12.9922,13.0341,12.9572,13.0341,1014900.0
2008-07-17 10:05:00,18.65,18.67,18.52,18.53,1483500.0,13.0341,13.0481,12.9433,12.9503,1483500.0
2008-07-17 10:10:00,18.53,18.58,18.52,18.55,735600.0,12.9503,12.9852,12.9433,12.9642,735600.0
2008-07-17 10:15:00,18.55,18.65,18.55,18.63,651000.0,12.9642,13.0341,12.9642,13.0201,651000.0
2008-07-17 10:20:00,18.64,18.65,18.61,18.65,712200.0,13.0271,13.0341,13.0062,13.0341,712200.0
2008-07-17 10:25:00,18.65,18.67,18.58,18.59,1414500.0,13.0341,13.0481,12.9852,12.9922,1414500.0
2008-07-17 10:30:00,18.59,18.62,18.54,18.59,852300.0,12.9922,13.0132,12.9572,12.9922,852300.0
2008-07-17 10:35:00,18.59,18.76,18.59,18.75,1119600.0,12.9922,13.111,12.9922,13.104,1119600.0
2008-07-17 10:40:00,18.75,18.75,18.62,18.64,685800.0,13.104,13.104,13.0132,13.0271,685800.0
2008-07-17 10:45:00,18.64,18.7,18.62,18.7,378000.0,13.0271,13.0691,13.0132,13.0691,378000.0
2008-07-17 10:50:00,18.69,18.7,18.63,18.65,705300.0,13.0621,13.0691,13.0201,13.0341,705300.0
2008-07-17 10:55:00,18.65,18.72,18.65,18.72,578400.0,13.0341,13.083,13.0341,13.083,578400.0
2008-07-17 11:00:00,18.72,18.73,18.64,18.64,472500.0,13.083,13.09,13.0271,13.0271,472500.0
2008-07-17 11:05:00,18.64,18.64,18.56,18.58,727500.0,13.0271,13.0271,12.9712,12.9852,727500.0
2008-07-17 11:10:00,18.57,18.67,18.56,18.65,719100.0,12.9782,13.0481,12.9712,13.0341,719100.0
2008-07-17 11:15:00,18.65,18.7,18.65,18.69,402900.0,13.0341,13.0691,13.0341,13.0621,402900.0
2008-07-17 11:20:00,18.69,18.7,18.64,18.7,429300.0,13.0621,13.0691,13.0271,13.0691,429300.0
2008-07-17 11:25:00,18.7,18.79,18.7,18.79,651000.0,13.0691,13.132,13.0691,13.132,651000.0
2008-07-17 11:30:00,18.79,18.81,18.77,18.81,523500.0,13.132,13.1459,13.118,13.1459,523500.0
2008-07-17 11:35:00,18.81,18.88,18.81,18.88,747900.0,13.1459,13.1949,13.1459,13.1949,747900.0
2008-07-17 11:40:00,18.88,18.93,18.87,18.92,965100.0,13.1949,13.2298,13.1879,13.2228,965100.0
2008-07-17 11:45:00,18.92,18.95,18.91,18.92,626400.0,13.2228,13.2438,13.2158,13.2228,626400.0
2008-07-17 11:50:00,18.92,18.97,18.9,18.96,729000.0,13.2228,13.2578,13.2088,13.2508,729000.0
2008-07-17 11:55:00,18.96,19.0,18.96,18.99,675600.0,13.2508,13.2787,13.2508,13.2717,675600.0
2008-07-17 12:00:00,18.99,18.99,18.91,18.91,676500.0,13.2717,13.2717,13.2158,13.2158,676500.0
2008-07-17 12:05:00,18.91,18.92,18.89,18.89,1026900.0,13.2158,13.2228,13.2018,13.2018,1026900.0
2008-07-17 12:10:00,18.89,18.93,18.89,18.92,523800.0,13.2018,13.2298,13.2018,13.2228,523800.0
2008-07-17 12:15:00,18.92,18.94,18.9,18.93,308400.0,13.2228,13.2368,13.2088,13.2298,308400.0
2008-07-17 12:20:00,18.93,18.99,18.93,18.96,450000.0,13.2298,13.2717,13.2298,13.2508,450000.0
2008-07-17 12:25:00,18.96,18.97,18.95,18.97,395100.0,13.2508,13.2578,13.2438,13.2578,395100.0
2008-07-17 12:30:00,18.97,18.97,18.94,18.94,447000.0,13.2578,13.2578,13.2368,13.2368,447000.0
2008-07-17 12:35:00,18.94,18.95,18.92,18.93,645300.0,13.2368,13.2438,13.2228,13.2298,645300.0
2008-07-17 12:40:00,18.93,18.95,18.93,18.94,213300.0,13.2298,13.2438,13.2298,13.2368,213300.0
2008-07-17 12:45:00,18.94,18.96,18.94,18.96,439200.0,13.2368,13.2508,13.2368,13.2508,439200.0
2008-07-17 12:50:00,18.96,19.01,18.96,19.0,616800.0,13.2508,13.2857,13.2508,13.2787,616800.0
2008-07-17 12:55:00,19.0,19.06,19.0,19.04,532800.0,13.2787,13.3207,13.2787,13.3067,532800.0
2008-07-17 13:00:00,19.03,19.04,18.98,19.02,643800.0,13.2997,13.3067,13.2647,13.2927,643800.0
2008-07-17 13:05:00,19.02,19.08,19.01,19.08,626100.0,13.2927,13.3346,13.2857,13.3346,626100.0
2008-07-17 13:10:00,19.08,19.17,19.06,19.16,866700.0,13.3346,13.3975,13.3207,13.3905,866700.0
2008-07-17 13:15:00,19.16,19.21,19.13,19.19,1122300.0,13.3905,13.4255,13.3696,13.4115,1122300.0
2008-07-17 13:20:00,19.19,19.19,19.11,19.16,621000.0,13.4115,13.4115,13.3556,13.3905,621000.0
2008-07-17 13:25:00,19.15,19.15,19.08,19.1,433200.0,13.3836,13.3836,13.3346,13.3486,433200.0
2008-07-17 13:30:00,19.1,19.16,19.09,19.14,746700.0,13.3486,13.3905,13.3416,13.3766,746700.0
2008-07-17 13:35:00,19.13,19.19,19.13,19.17,804900.0,13.3696,13.4115,13.3696,13.3975,804900.0
2008-07-17 13:40:00,19.17,19.27,19.17,19.25,1307700.0,13.3975,13.4674,13.3975,13.4534,1307700.0
2008-07-17 13:45:00,19.25,19.26,19.21,19.25,962100.0,13.4534,13.4604,13.4255,13.4534,962100.0
2008-07-17 13:50:00,19.25,19.29,19.23,19.24,822600.0,13.4534,13.4814,13.4395,13.4465,822600.0
2008-07-17 13:55:00,19.24,19.25,19.22,19.23,469500.0,13.4465,13.4534,13.4325,13.4395,469500.0
2008-07-17 14:00:00,19.22,19.24,19.21,19.23,997500.0,13.4325,13.4465,13.4255,13.4395,997500.0
2008-07-17 14:05:00,19.23,19.24,19.22,19.22,947100.0,13.4395,13.4465,13.4325,13.4325,947100.0
2008-07-17 14:10:00,19.22,19.25,19.2,19.2,913500.0,13.4325,13.4534,13.4185,13.4185,913500.0
2008-07-17 14:15:00,19.2,19.23,19.19,19.23,641100.0,13.4185,13.4395,13.4115,13.4395,641100.0
2008-07-17 14:20:00,19.23,19.25,19.22,19.23,663000.0,13.4395,13.4534,13.4325,13.4395,663000.0
2008-07-17 14:25:00,19.23,19.26,19.22,19.26,520800.0,13.4395,13.4604,13.4325,13.4604,520800.0
2008-07-17 14:30:00,19.26,19.26,19.19,19.19,731400.0,13.4604,13.4604,13.4115,13.4115,731400.0
2008-07-17 14:35:00,19.19,19.23,19.18,19.21,830400.0,13.4115,13.4395,13.4045,13.4255,830400.0
2008-07-17 14:40:00,19.21,19.22,19.17,19.19,671700.0,13.4255,13.4325,13.3975,13.4115,671700.0
2008-07-17 14:45:00,19.19,19.21,19.19,19.2,472800.0,13.4115,13.4255,13.4115,13.4185,472800.0
2008-07-17 14:50:00,19.2,19.27,19.2,19.25,1574100.0,13.4185,13.4674,13.4185,13.4534,1574100.0
2008-07-17 14:55:00,19.25,19.26,19.17,19.21,816300.0,13.4534,13.4604,13.3975,13.4255,816300.0
2008-07-17 15:00:00,19.21,19.24,19.19,19.23,3638700.0,13.4255,13.4465,13.4115,13.4395,3638700.0
2008-07-17 15:05:00,19.23,19.24,19.19,19.2,817800.0,13.4395,13.4465,13.4115,13.4185,817800.0
2008-07-17 15:10:00,19.2,19.24,19.18,19.23,737100.0,13.4185,13.4465,13.4045,13.4395,737100.0
2008-07-17 15:15:00,19.23,19.26,19.22,19.23,708000.0,13.4395,13.4604,13.4325,13.4395,708000.0
2008-07-17 15:20:00,19.23,19.24,19.22,19.24,778500.0,13.4395,13.4465,13.4325,13.4465,778500.0
2008-07-17 15:25:00,19.23,19.25,19.23,19.24,921900.0,13.4395,13.4534,13.4395,13.4465,921900.0
2008-07-17 15:30:00,19.23,19.26,19.21,19.25,933600.0,13.4395,13.4604,13.4255,13.4534,933600.0
2008-07-17 15:35:00,19.25,19.25,19.19,19.2,1183800.0,13.4534,13.4534,13.4115,13.4185,1183800.0
2008-07-17 15:40:00,19.2,19.24,19.2,19.24,1335000.0,13.4185,13.4465,13.4185,13.4465,1335000.0
2008-07-17 15:45:00,19.24,19.3,19.24,19.28,1656300.0,13.4465,13.4884,13.4465,13.4744,1656300.0
2008-07-17 15:50:00,19.28,19.28,19.19,19.19,1301100.0,13.4744,13.4744,13.4115,13.4115,1301100.0
2008-07-17 15:55:00,19.19,19.24,19.16,19.23,2564700.0,13.4115,13.4465,13.3905,13.4395,2564700.0
2008-07-18 09:30:00,19.3,19.33,19.02,19.07,9902100.0,13.4884,13.5094,13.2927,13.3276,9902100.0
2008-07-18 09:35:00,19.08,19.17,19.08,19.14,956700.0,13.3346,13.3975,13.3346,13.3766,956700.0
2008-07-18 09:40:00,19.15,19.15,19.1,19.13,623400.0,13.3836,13.3836,13.3486,13.3696,623400.0
2008-07-18 09:45:00,19.13,19.21,19.11,19.19,627600.0,13.3696,13.4255,13.3556,13.4115,627600.0
2008-07-18 09:50:00,19.19,19.21,19.12,19.12,739800.0,13.4115,13.4255,13.3626,13.3626,739800.0
2008-07-18 09:55:00,19.12,19.18,19.1,19.17,683700.0,13.3626,13.4045,13.3486,13.3975,683700.0
2008-07-18 10:00:00,19.18,19.18,19.11,19.12,817500.0,13.4045,13.4045,13.3556,13.3626,817500.0
2008-07-18 10:05:00,19.11,19.18,19.1,19.17,933300.0,13.3556,13.4045,13.3486,13.3975,933300.0
2008-07-18 10:10:00,19.17,19.17,19.14,19.15,659100.0,13.3975,13.3975,13.3766,13.3836,659100.0
2008-07-18 10:15:00,19.14,19.16,19.11,19.15,889500.0,13.3766,13.3905,13.3556,13.3836,889500.0
2008-07-18 10:20:00,19.15,19.19,19.14,19.18,789600.0,13.3836,13.4115,13.3766,13.4045,789600.0
2008-07-18 10:25:00,19.18,19.23,19.18,19.2,656100.0,13.4045,13.4395,13.4045,13.4185,656100.0
2008-07-18 10:30:00,19.2,19.25,19.2,19.23,841500.0,13.4185,13.4534,13.4185,13.4395,841500.0
2008-07-18 10:35:00,19.24,19.24,19.18,19.2,470100.0,13.4465,13.4465,13.4045,13.4185,470100.0
2008-07-18 10:40:00,19.19,19.22,19.15,19.21,652500.0,13.4115,13.4325,13.3836,13.4255,652500.0
2008-07-18 10:45:00,19.21,19.3,19.19,19.3,801000.0,13.4255,13.4884,13.4115,13.4884,801000.0
2008-07-18 10:50:00,19.3,19.32,19.24,19.26,1003500.0,13.4884,13.5024,13.4465,13.4604,1003500.0
2008-07-18 10:55:00,19.26,19.28,19.24,19.26,1016400.0,13.4604,13.4744,13.4465,13.4604,1016400.0
2008-07-18 11:00:00,19.26,19.28,19.25,19.27,690000.0,13.4604,13.4744,13.4534,13.4674,690000.0
2008-07-18 11:05:00,19.27,19.29,19.25,19.27,567900.0,13.4674,13.4814,13.4534,13.4674,567900.0
2008-07-18 11:10:00,19.26,19.31,19.26,19.3,854400.0,13.4604,13.4954,13.4604,13.4884,854400.0
2008-07-18 11:15:00,19.3,19.33,19.3,19.33,807300.0,13.4884,13.5094,13.4884,13.5094,807300.0
2008-07-18 11:20:00,19.33,19.36,19.33,19.34,747300.0,13.5094,13.5303,13.5094,13.5163,747300.0
2008-07-18 11:25:00,19.33,19.35,19.3,19.3,540000.0,13.5094,13.5233,13.4884,13.4884,540000.0
2008-07-18 11:30:00,19.3,19.32,19.27,19.29,603300.0,13.4884,13.5024,13.4674,13.4814,603300.0
2008-07-18 11:35:00,19.29,19.3,19.27,19.28,556200.0,13.4814,13.4884,13.4674,13.4744,556200.0
2008-07-18 11:40:00,19.28,19.3,19.27,19.29,528000.0,13.4744,13.4884,13.4674,13.4814,528000.0
2008-07-18 11:45:00,19.29,19.3,19.27,19.27,450600.0,13.4814,13.4884,13.4674,13.4674,450600.0
2008-07-18 11:50:00,19.27,19.28,19.21,19.21,1137300.0,13.4674,13.4744,13.4255,13.4255,1137300.0
2008-07-18 11:55:00,19.21,19.24,19.19,19.22,512700.0,13.4255,13.4465,13.4115,13.4325,512700.0
2008-07-18 12:00:00,19.22,19.25,19.22,19.24,351600.0,13.4325,13.4534,13.4325,13.4465,351600.0
2008-07-18 12:05:00,19.24,19.24,19.2,19.21,829800.0,13.4465,13.4465,13.4185,13.4255,829800.0
2008-07-18 12:10:00,19.21,19.21,19.16,19.16,375600.0,13.4255,13.4255,13.3905,13.3905,375600.0
2008-07-18 12:15:00,19.17,19.2,19.15,19.2,650700.0,13.3975,13.4185,13.3836,13.4185,650700.0
2008-07-18 12:20:00,19.19,19.25,19.19,19.25,612900.0,13.4115,13.4534,13.4115,13.4534,612900.0
2008-07-18 12:25:00,19.25,19.26,19.2,19.21,298500.0,13.4534,13.4604,13.4185,13.4255,298500.0
2008-07-18 12:30:00,19.21,19.21,19.18,19.2,263400.0,13.4255,13.4255,13.4045,13.4185,263400.0
2008-07-18 12:35:00,19.2,19.25,19.19,19.24,438000.0,13.4185,13.4534,13.4115,13.4465,438000.0
2008-07-18 12:40:00,19.24,19.25,19.21,19.24,269100.0,13.4465,13.4534,13.4255,13.4465,269100.0
2008-07-18 12:45:00,19.24,19.25,19.24,19.24,233400.0,13.4465,13.4534,13.4465,13.4465,233400.0
2008-07-18 12:50:00,19.24,19.25,19.21,19.22,358800.0,13.4465,13.4534,13.4255,13.4325,358800.0
2008-07-18 12:55:00,19.22,19.23,19.18,19.19,562800.0,13.4325,13.4395,13.4045,13.4115,562800.0
2008-07-18 13:00:00,19.19,19.24,19.19,19.22,532800.0,13.4115,13.4465,13.4115,13.4325,532800.0
2008-07-18 13:05:00,19.22,19.25,19.22,19.24,685500.0,13.4325,13.4534,13.4325,13.4465,685500.0
2008-07-18 13:10:00,19.24,19.26,19.22,19.22,861900.0,13.4465,13.4604,13.4325,13.4325,861900.0
2008-07-18 13:15:00,19.22,19.26,19.21,19.26,543000.0,13.4325,13.4604,13.4255,13.4604,543000.0
2008-07-18 13:20:00,19.26,19.29,19.26,19.29,377100.0,13.4604,13.4814,13.4604,13.4814,377100.0
2008-07-18 13:25:00,19.29,19.3,19.27,19.28,350700.0,13.4814,13.4884,13.4674,13.4744,350700.0
2008-07-18 13:30:00,19.28,19.31,19.26,19.3,503400.0,13.4744,13.4954,13.4604,13.4884,503400.0
2008-07-18 13:35:00,19.3,19.3,19.27,19.28,304200.0,13.4884,13.4884,13.4674,13.4744,304200.0
2008-07-18 13:40:00,19.28,19.3,19.26,19.28,557700.0,13.4744,13.4884,13.4604,13.4744,557700.0
2008-07-18 13:45:00,19.28,19.29,19.26,19.27,293700.0,13.4744,13.4814,13.4604,13.4674,293700.0
2008-07-18 13:50:00,19.27,19.28,19.24,19.24,360300.0,13.4674,13.4744,13.4465,13.4465,360300.0
2008-07-18 13:55:00,19.24,19.26,19.23,19.24,592500.0,13.4465,13.4604,13.4395,13.4465,592500.0
2008-07-18 14:00:00,19.25,19.25,19.22,19.25,345000.0,13.4534,13.4534,13.4325,13.4534,345000.0
2008-07-18 14:05:00,19.25,19.25,19.22,19.23,315600.0,13.4534,13.4534,13.4325,13.4395,315600.0
2008-07-18 14:10:00,19.23,19.28,19.23,19.28,406200.0,13.4395,13.4744,13.4395,13.4744,406200.0
2008-07-18 14:15:00,19.28,19.29,19.26,19.27,505200.0,13.4744,13.4814,13.4604,13.4674,505200.0
2008-07-18 14:20:00,19.27,19.29,19.26,19.27,690300.0,13.4674,13.4814,13.4604,13.4674,690300.0
2008-07-18 14:25:00,19.27,19.29,19.26,19.28,466200.0,13.4674,13.4814,13.4604,13.4744,466200.0
2008-07-18 14:30:00,19.28,19.29,19.26,19.28,561600.0,13.4744,13.4814,13.4604,13.4744,561600.0
2008-07-18 14:35:00,19.28,19.33,19.28,19.32,454800.0,13.4744,13.5094,13.4744,13.5024,454800.0
2008-07-18 14:40:00,19.32,19.34,19.32,19.33,489000.0,13.5024,13.5163,13.5024,13.5094,489000.0
2008-07-18 14:45:00,19.33,19.34,19.29,19.29,619200.0,13.5094,13.5163,13.4814,13.4814,619200.0
2008-07-18 14:50:00,19.29,19.31,19.28,19.29,575100.0,13.4814,13.4954,13.4744,13.4814,575100.0
2008-07-18 14:55:00,19.29,19.31,19.29,19.3,371700.0,13.4814,13.4954,13.4814,13.4884,371700.0
2008-07-18 15:00:00,19.3,19.3,19.28,19.29,437100.0,13.4884,13.4884,13.4744,13.4814,437100.0
2008-07-18 15:05:00,19.29,19.32,19.28,19.31,538200.0,13.4814,13.5024,13.4744,13.4954,538200.0
2008-07-18 15:10:00,19.31,19.34,19.31,19.31,477000.0,13.4954,13.5163,13.4954,13.4954,477000.0
2008-07-18 15:15:00,19.31,19.32,19.27,19.29,586800.0,13.4954,13.5024,13.4674,13.4814,586800.0
2008-07-18 15:20:00,19.29,19.33,19.29,19.32,560100.0,13.4814,13.5094,13.4814,13.5024,560100.0
2008-07-18 15:25:00,19.32,19.32,19.3,19.3,289500.0,13.5024,13.5024,13.4884,13.4884,289500.0
2008-07-18 15:30:00,19.3,19.33,19.3,19.33,633600.0,13.4884,13.5094,13.4884,13.5094,633600.0
2008-07-18 15:35:00,19.33,19.33,19.3,19.33,695400.0,13.5094,13.5094,13.4884,13.5094,695400.0
2008-07-18 15:40:00,19.33,19.33,19.3,19.31,882900.0,13.5094,13.5094,13.4884,13.4954,882900.0
2008-07-18 15:45:00,19.31,19.33,19.31,19.31,868800.0,13.4954,13.5094,13.4954,13.4954,868800.0
2008-07-18 15:50:00,19.31,19.34,19.31,19.33,1254000.0,13.4954,13.5163,13.4954,13.5094,1254000.0
2008-07-18 15:55:00,19.33,19.34,19.29,19.29,1402200.0,13.5094,13.5163,13.4814,13.4814,1402200.0
2008-07-21 09:30:00,19.36,19.36,19.26,19.34,884100.0,13.5303,13.5303,13.4604,13.5163,884100.0
2008-07-21 09:35:00,19.34,19.42,19.33,19.41,568500.0,13.5163,13.5723,13.5094,13.5653,568500.0
2008-07-21 09:40:00,19.42,19.43,19.4,19.41,585600.0,13.5723,13.5792,13.5583,13.5653,585600.0
2008-07-21 09:45:00,19.41,19.54,19.41,19.44,597000.0,13.5653,13.6561,13.5653,13.5862,597000.0
2008-07-21 09:50:00,19.44,19.46,19.4,19.44,799500.0,13.5862,13.6002,13.5583,13.5862,799500.0
2008-07-21 09:55:00,19.44,19.44,19.36,19.38,454800.0,13.5862,13.5862,13.5303,13.5443,454800.0
2008-07-21 10:00:00,19.38,19.4,19.25,19.31,829800.0,13.5443,13.5583,13.4534,13.4954,829800.0
2008-07-21 10:05:00,19.31,19.31,19.23,19.28,734700.0,13.4954,13.4954,13.4395,13.4744,734700.0
2008-07-21 10:10:00,19.28,19.32,19.25,19.32,587400.0,13.4744,13.5024,13.4534,13.5024,587400.0
2008-07-21 10:15:00,19.32,19.32,19.28,19.29,655200.0,13.5024,13.5024,13.4744,13.4814,655200.0
2008-07-21 10:20:00,19.29,19.3,19.25,19.26,636000.0,13.4814,13.4884,13.4534,13.4604,636000.0
2008-07-21 10:25:00,19.26,19.33,19.25,19.29,1083000.0,13.4604,13.5094,13.4534,13.4814,1083000.0
2008-07-21 10:30:00,19.29,19.3,19.24,19.24,723300.0,13.4814,13.4884,13.4465,13.4465,723300.0
2008-07-21 10:35:00,19.24,19.25,19.15,19.2,1424400.0,13.4465,13.4534,13.3836,13.4185,1424400.0
2008-07-21 10:40:00,19.2,19.21,19.17,19.18,677400.0,13.4185,13.4255,13.3975,13.4045,677400.0
2008-07-21 10:45:00,19.18,19.24,19.17,19.19,699600.0,13.4045,13.4465,13.3975,13.4115,699600.0
2008-07-21 10:50:00,19.19,19.2,19.14,19.15,619200.0,13.4115,13.4185,13.3766,13.3836,619200.0
2008-07-21 10:55:00,19.15,19.15,19.09,19.11,720900.0,13.3836,13.3836,13.3416,13.3556,720900.0
2008-07-21 11:00:00,19.11,19.12,19.08,19.1,716400.0,13.3556,13.3626,13.3346,13.3486,716400.0
2008-07-21 11:05:00,19.1,19.18,19.09,19.18,521400.0,13.3486,13.4045,13.3416,13.4045,521400.0
2008-07-21 11:10:00,19.17,19.19,19.09,19.09,613500.0,13.3975,13.4115,13.3416,13.3416,613500.0
2008-07-21 11:15:00,19.09,19.12,19.08,19.12,444000.0,13.3416,13.3626,13.3346,13.3626,444000.0
2008-07-21 11:20:00,19.12,19.16,19.11,19.15,444900.0,13.3626,13.3905,13.3556,13.3836,444900.0
2008-07-21 11:25:00,19.15,19.16,19.14,19.14,361800.0,13.3836,13.3905,13.3766,13.3766,361800.0
2008-07-21 11:30:00,19.14,19.15,19.1,19.12,382500.0,13.3766,13.3836,13.3486,13.3626,382500.0
2008-07-21 11:35:00,19.13,19.14,19.09,19.1,436500.0,13.3696,13.3766,13.3416,13.3486,436500.0
2008-07-21 11:40:00,19.1,19.11,19.07,19.09,609300.0,13.3486,13.3556,13.3276,13.3416,609300.0
2008-07-21 11:45:00,19.09,19.1,19.05,19.08,550500.0,13.3416,13.3486,13.3137,13.3346,550500.0
2008-07-21 11:50:00,19.08,19.08,19.03,19.03,574200.0,13.3346,13.3346,13.2997,13.2997,574200.0
2008-07-21 11:55:00,19.04,19.04,19.0,19.01,518100.0,13.3067,13.3067,13.2787,13.2857,518100.0
2008-07-21 12:00:00,19.01,19.08,19.01,19.08,400500.0,13.2857,13.3346,13.2857,13.3346,400500.0
2008-07-21 12:05:00,19.08,19.1,19.07,19.09,408000.0,13.3346,13.3486,13.3276,13.3416,408000.0
2008-07-21 12:10:00,19.09,19.1,19.07,19.1,353700.0,13.3416,13.3486,13.3276,13.3486,353700.0
2008-07-21 12:15:00,19.09,19.15,19.09,19.15,378000.0,13.3416,13.3836,13.3416,13.3836,378000.0
2008-07-21 12:20:00,19.14,19.18,19.13,19.18,508500.0,13.3766,13.4045,13.3696,13.4045,508500.0
2008-07-21 12:25:00,19.18,19.2,19.14,19.14,531300.0,13.4045,13.4185,13.3766,13.3766,531300.0
2008-07-21 12:30:00,19.14,19.18,19.14,19.15,318300.0,13.3766,13.4045,13.3766,13.3836,318300.0
2008-07-21 12:35:00,19.15,19.18,19.15,19.18,306900.0,13.3836,13.4045,13.3836,13.4045,306900.0
2008-07-21 12:40:00,19.18,19.2,19.17,19.2,369000.0,13.4045,13.4185,13.3975,13.4185,369000.0
2008-07-21 12:45:00,19.2,19.21,19.18,19.21,417000.0,13.4185,13.4255,13.4045,13.4255,417000.0
2008-07-21 12:50:00,19.21,19.21,19.18,19.18,310800.0,13.4255,13.4255,13.4045,13.4045,310800.0
2008-07-21 12:55:00,19.18,19.18,19.14,19.15,379200.0,13.4045,13.4045,13.3766,13.3836,379200.0
2008-07-21 13:00:00,19.15,19.17,19.15,19.16,295200.0,13.3836,13.3975,13.3836,13.3905,295200.0
2008-07-21 13:05:00,19.16,19.19,19.16,19.19,281400.0,13.3905,13.4115,13.3905,13.4115,281400.0
2008-07-21 13:10:00,19.19,19.19,19.15,19.16,293400.0,13.4115,13.4115,13.3836,13.3905,293400.0
2008-07-21 13:15:00,19.16,19.2,19.15,19.19,510600.0,13.3905,13.4185,13.3836,13.4115,510600.0
2008-07-21 13:20:00,19.19,19.2,19.17,19.19,375000.0,13.4115,13.4185,13.3975,13.4115,375000.0
2008-07-21 13:25:00,19.19,19.2,19.18,19.18,302700.0,13.4115,13.4185,13.4045,13.4045,302700.0
2008-07-21 13:30:00,19.18,19.18,19.15,19.17,249600.0,13.4045,13.4045,13.3836,13.3975,249600.0
2008-07-21 13:35:00,19.17,19.17,19.16,19.17,271800.0,13.3975,13.3975,13.3905,13.3975,271800.0
2008-07-21 13:40:00,19.16,19.17,19.12,19.12,459000.0,13.3905,13.3975,13.3626,13.3626,459000.0
2008-07-21 13:45:00,19.12,19.13,19.09,19.09,352500.0,13.3626,13.3696,13.3416,13.3416,352500.0
2008-07-21 13:50:00,19.09,19.12,19.09,19.12,489000.0,13.3416,13.3626,13.3416,13.3626,489000.0
2008-07-21 13:55:00,19.12,19.14,19.12,19.12,429600.0,13.3626,13.3766,13.3626,13.3626,429600.0
2008-07-21 14:00:00,19.13,19.14,19.1,19.11,607500.0,13.3696,13.3766,13.3486,13.3556,607500.0
2008-07-21 14:05:00,19.11,19.15,19.09,19.14,528900.0,13.3556,13.3836,13.3416,13.3766,528900.0
2008-07-21 14:10:00,19.14,19.16,19.12,19.15,600900.0,13.3766,13.3905,13.3626,13.3836,600900.0
2008-07-21 14:15:00,19.15,19.18,19.14,19.16,521700.0,13.3836,13.4045,13.3766,13.3905,521700.0
2008-07-21 14:20:00,19.17,19.17,19.14,19.15,348000.0,13.3975,13.3975,13.3766,13.3836,348000.0
2008-07-21 14:25:00,19.15,19.17,19.09,19.1,532200.0,13.3836,13.3975,13.3416,13.3486,532200.0
2008-07-21 14:30:00,19.1,19.12,19.09,19.12,521400.0,13.3486,13.3626,13.3416,13.3626,521400.0
2008-07-21 14:35:00,19.12,19.13,19.1,19.12,378300.0,13.3626,13.3696,13.3486,13.3626,378300.0
2008-07-21 14:40:00,19.12,19.12,19.09,19.09,314100.0,13.3626,13.3626,13.3416,13.3416,314100.0
2008-07-21 14:45:00,19.09,19.11,19.07,19.09,539700.0,13.3416,13.3556,13.3276,13.3416,539700.0
2008-07-21 14:50:00,19.09,19.12,19.09,19.11,219000.0,13.3416,13.3626,13.3416,13.3556,219000.0
2008-07-21 14:55:00,19.11,19.12,19.1,19.11,345000.0,13.3556,13.3626,13.3486,13.3556,345000.0
2008-07-21 15:00:00,19.11,19.11,19.09,19.1,394200.0,13.3556,13.3556,13.3416,13.3486,394200.0
2008-07-21 15:05:00,19.1,19.1,19.07,19.09,578400.0,13.3486,13.3486,13.3276,13.3416,578400.0
2008-07-21 15:10:00,19.09,19.1,19.08,19.1,411300.0,13.3416,13.3486,13.3346,13.3486,411300.0
2008-07-21 15:15:00,19.1,19.12,19.09,19.12,413700.0,13.3486,13.3626,13.3416,13.3626,413700.0
2008-07-21 15:20:00,19.12,19.14,19.11,19.12,629100.0,13.3626,13.3766,13.3556,13.3626,629100.0
2008-07-21 15:25:00,19.12,19.13,19.1,19.11,391200.0,13.3626,13.3696,13.3486,13.3556,391200.0
2008-07-21 15:30:00,19.11,19.12,19.1,19.12,514500.0,13.3556,13.3626,13.3486,13.3626,514500.0
2008-07-21 15:35:00,19.12,19.14,19.1,19.1,664800.0,13.3626,13.3766,13.3486,13.3486,664800.0
2008-07-21 15:40:00,19.1,19.16,19.1,19.12,1475700.0,13.3486,13.3905,13.3486,13.3626,1475700.0
2008-07-21 15:45:00,19.13,19.16,19.12,19.15,938100.0,13.3696,13.3905,13.3626,13.3836,938100.0
2008-07-21 15:50:00,19.16,19.17,19.08,19.09,1759500.0,13.3905,13.3975,13.3346,13.3416,1759500.0
2008-07-21 15:55:00,19.09,19.12,19.08,19.11,1479900.0,13.3416,13.3626,13.3346,13.3556,1479900.0
2008-07-22 09:30:00,19.11,19.28,19.05,19.21,1736700.0,13.3556,13.4744,13.3137,13.4255,1736700.0
2008-07-22 09:35:00,19.2,19.37,19.19,19.3,1219500.0,13.4185,13.5373,13.4115,13.4884,1219500.0
2008-07-22 09:40:00,19.29,19.31,19.27,19.3,1074600.0,13.4814,13.4954,13.4674,13.4884,1074600.0
2008-07-22 09:45:00,19.3,19.35,19.23,19.35,1226700.0,13.4884,13.5233,13.4395,13.5233,1226700.0
2008-07-22 09:50:00,19.35,19.41,19.35,19.4,945000.0,13.5233,13.5653,13.5233,13.5583,945000.0
2008-07-22 09:55:00,19.4,19.5,19.39,19.5,1545600.0,13.5583,13.6282,13.5513,13.6282,1545600.0
2008-07-22 10:00:00,19.5,19.65,19.49,19.62,2241000.0,13.6282,13.733,13.6212,13.712,2241000.0
2008-07-22 10:05:00,19.62,19.65,19.59,19.63,1040700.0,13.712,13.733,13.6911,13.719,1040700.0
2008-07-22 10:10:00,19.63,19.63,19.53,19.54,894000.0,13.719,13.719,13.6491,13.6561,894000.0
2008-07-22 10:15:00,19.54,19.63,19.49,19.62,1195800.0,13.6561,13.719,13.6212,13.712,1195800.0
2008-07-22 10:20:00,19.61,19.62,19.55,19.58,674100.0,13.705,13.712,13.6631,13.6841,674100.0
2008-07-22 10:25:00,19.58,19.62,19.54,19.54,597000.0,13.6841,13.712,13.6561,13.6561,597000.0
2008-07-22 10:30:00,19.54,19.57,19.51,19.52,625200.0,13.6561,13.6771,13.6352,13.6421,625200.0
2008-07-22 10:35:00,19.52,19.54,19.49,19.49,939600.0,13.6421,13.6561,13.6212,13.6212,939600.0
2008-07-22 10:40:00,19.48,19.5,19.48,19.48,544800.0,13.6142,13.6282,13.6142,13.6142,544800.0
2008-07-22 10:45:00,19.48,19.52,19.44,19.52,522600.0,13.6142,13.6421,13.5862,13.6421,522600.0
2008-07-22 10:50:00,19.51,19.53,19.44,19.46,601200.0,13.6352,13.6491,13.5862,13.6002,601200.0
2008-07-22 10:55:00,19.47,19.47,19.39,19.46,525600.0,13.6072,13.6072,13.5513,13.6002,525600.0
2008-07-22 11:00:00,19.46,19.59,19.46,19.58,947400.0,13.6002,13.6911,13.6002,13.6841,947400.0
2008-07-22 11:05:00,19.58,19.64,19.57,19.58,1465500.0,13.6841,13.726,13.6771,13.6841,1465500.0
2008-07-22 11:10:00,19.58,19.59,19.52,19.55,651600.0,13.6841,13.6911,13.6421,13.6631,651600.0
2008-07-22 11:15:00,19.54,19.57,19.52,19.53,624600.0,13.6561,13.6771,13.6421,13.6491,624600.0
2008-07-22 11:20:00,19.53,19.6,19.53,19.6,691800.0,13.6491,13.6981,13.6491,13.6981,691800.0
2008-07-22 11:25:00,19.6,19.61,19.56,19.58,783900.0,13.6981,13.705,13.6701,13.6841,783900.0
2008-07-22 11:30:00,19.58,19.59,19.56,19.56,820800.0,13.6841,13.6911,13.6701,13.6701,820800.0
2008-07-22 11:35:00,19.56,19.58,19.56,19.57,659100.0,13.6701,13.6841,13.6701,13.6771,659100.0
2008-07-22 11:40:00,19.57,19.62,19.57,19.61,642900.0,13.6771,13.712,13.6771,13.705,642900.0
2008-07-22 11:45:00,19.61,19.64,19.6,19.61,734100.0,13.705,13.726,13.6981,13.705,734100.0
2008-07-22 11:50:00,19.61,19.61,19.57,19.57,879000.0,13.705,13.705,13.6771,13.6771,879000.0
2008-07-22 11:55:00,19.58,19.62,19.57,19.6,793200.0,13.6841,13.712,13.6771,13.6981,793200.0
2008-07-22 12:00:00,19.6,19.61,19.58,19.59,591000.0,13.6981,13.705,13.6841,13.6911,591000.0
2008-07-22 12:05:00,19.59,19.61,19.58,19.61,669600.0,13.6911,13.705,13.6841,13.705,669600.0
2008-07-22 12:10:00,19.6,19.62,19.58,19.58,984900.0,13.6981,13.712,13.6841,13.6841,984900.0
2008-07-22 12:15:00,19.58,19.61,19.55,19.61,579600.0,13.6841,13.705,13.6631,13.705,579600.0
2008-07-22 12:20:00,19.61,19.67,19.6,19.66,666000.0,13.705,13.747,13.6981,13.74,666000.0
2008-07-22 12:25:00,19.66,19.66,19.59,19.59,852300.0,13.74,13.74,13.6911,13.6911,852300.0
2008-07-22 12:30:00,19.59,19.62,19.58,19.61,768600.0,13.6911,13.712,13.6841,13.705,768600.0
2008-07-22 12:35:00,19.61,19.63,19.61,19.62,532800.0,13.705,13.719,13.705,13.712,532800.0
2008-07-22 12:40:00,19.62,19.64,19.6,19.64,855900.0,13.712,13.726,13.6981,13.726,855900.0
2008-07-22 12:45:00,19.64,19.65,19.63,19.64,570000.0,13.726,13.733,13.719,13.726,570000.0
2008-07-22 12:50:00,19.64,19.68,19.64,19.68,1210800.0,13.726,13.754,13.726,13.754,1210800.0
2008-07-22 12:55:00,19.68,19.69,19.65,19.66,633300.0,13.754,13.761,13.733,13.74,633300.0
2008-07-22 13:00:00,19.66,19.68,19.62,19.63,494400.0,13.74,13.754,13.712,13.719,494400.0
2008-07-22 13:05:00,19.62,19.64,19.61,19.64,539100.0,13.712,13.726,13.705,13.726,539100.0
2008-07-22 13:10:00,19.64,19.67,19.64,19.66,452400.0,13.726,13.747,13.726,13.74,452400.0
2008-07-22 13:15:00,19.66,19.67,19.63,19.66,581700.0,13.74,13.747,13.719,13.74,581700.0
2008-07-22 13:20:00,19.66,19.67,19.66,19.66,350100.0,13.74,13.747,13.74,13.74,350100.0
2008-07-22 13:25:00,19.66,19.7,19.66,19.7,733500.0,13.74,13.7679,13.74,13.7679,733500.0
2008-07-22 13:30:00,19.7,19.74,19.7,19.74,1132500.0,13.7679,13.7959,13.7679,13.7959,1132500.0
2008-07-22 13:35:00,19.73,19.76,19.73,19.74,1789500.0,13.7889,13.8099,13.7889,13.7959,1789500.0
2008-07-22 13:40:00,19.74,19.8,19.74,19.78,1994400.0,13.7959,13.8378,13.7959,13.8239,1994400.0
2008-07-22 13:45:00,19.78,19.85,19.77,19.82,2135100.0,13.8239,13.8728,13.8169,13.8518,2135100.0
2008-07-22 13:50:00,19.82,19.84,19.79,19.8,926400.0,13.8518,13.8658,13.8308,13.8378,926400.0
2008-07-22 13:55:00,19.8,19.81,19.77,19.79,810300.0,13.8378,13.8448,13.8169,13.8308,810300.0
2008-07-22 14:00:00,19.79,19.8,19.74,19.77,778200.0,13.8308,13.8378,13.7959,13.8169,778200.0
2008-07-22 14:05:00,19.77,19.79,19.75,19.77,570000.0,13.8169,13.8308,13.8029,13.8169,570000.0
2008-07-22 14:10:00,19.77,19.77,19.62,19.66,856200.0,13.8169,13.8169,13.712,13.74,856200.0
2008-07-22 14:15:00,19.66,19.69,19.64,19.68,1176300.0,13.74,13.761,13.726,13.754,1176300.0
2008-07-22 14:20:00,19.68,19.74,19.67,19.72,1056900.0,13.754,13.7959,13.747,13.7819,1056900.0
2008-07-22 14:25:00,19.72,19.73,19.68,19.72,768900.0,13.7819,13.7889,13.754,13.7819,768900.0
2008-07-22 14:30:00,19.72,19.73,19.7,19.71,840600.0,13.7819,13.7889,13.7679,13.7749,840600.0
2008-07-22 14:35:00,19.71,19.71,19.65,19.7,780000.0,13.7749,13.7749,13.733,13.7679,780000.0
2008-07-22 14:40:00,19.7,19.72,19.66,19.7,974100.0,13.7679,13.7819,13.74,13.7679,974100.0
2008-07-22 14:45:00,19.7,19.71,19.64,19.64,1097700.0,13.7679,13.7749,13.726,13.726,1097700.0
2008-07-22 14:50:00,19.64,19.65,19.63,19.64,665100.0,13.726,13.733,13.719,13.726,665100.0
2008-07-22 14:55:00,19.63,19.65,19.6,19.64,875400.0,13.719,13.733,13.6981,13.726,875400.0
2008-07-22 15:00:00,19.64,19.65,19.61,19.61,843000.0,13.726,13.733,13.705,13.705,843000.0
2008-07-22 15:05:00,19.61,19.64,19.53,19.54,1252200.0,13.705,13.726,13.6491,13.6561,1252200.0
2008-07-22 15:10:00,19.54,19.57,19.52,19.55,1348500.0,13.6561,13.6771,13.6421,13.6631,1348500.0
2008-07-22 15:15:00,19.55,19.55,19.49,19.5,1602900.0,13.6631,13.6631,13.6212,13.6282,1602900.0
2008-07-22 15:20:00,19.5,19.53,19.5,19.52,972300.0,13.6282,13.6491,13.6282,13.6421,972300.0
2008-07-22 15:25:00,19.52,19.56,19.51,19.56,782100.0,13.6421,13.6701,13.6352,13.6701,782100.0
2008-07-22 15:30:00,19.56,19.6,19.55,19.6,1053600.0,13.6701,13.6981,13.6631,13.6981,1053600.0
2008-07-22 15:35:00,19.6,19.6,19.56,19.58,984900.0,13.6981,13.6981,13.6701,13.6841,984900.0
2008-07-22 15:40:00,19.58,19.7,19.58,19.69,1526700.0,13.6841,13.7679,13.6841,13.761,1526700.0
2008-07-22 15:45:00,19.69,19.7,19.65,19.66,1604700.0,13.761,13.7679,13.733,13.74,1604700.0
2008-07-22 15:50:00,19.66,19.67,19.65,19.65,1378200.0,13.74,13.747,13.733,13.733,1378200.0
2008-07-22 15:55:00,19.65,19.7,19.65,19.7,1435800.0,13.733,13.7679,13.733,13.7679,1435800.0
2008-07-23 09:30:00,19.17,19.45,19.14,19.29,2463000.0,13.3975,13.5932,13.3766,13.4814,2463000.0
2008-07-23 09:35:00,19.28,19.32,19.16,19.19,2364900.0,13.4744,13.5024,13.3905,13.4115,2364900.0
2008-07-23 09:40:00,19.19,19.25,19.11,19.12,1719000.0,13.4115,13.4534,13.3556,13.3626,1719000.0
2008-07-23 09:45:00,19.12,19.26,19.1,19.26,2862900.0,13.3626,13.4604,13.3486,13.4604,2862900.0
2008-07-23 09:50:00,19.26,19.38,19.26,19.3,1878000.0,13.4604,13.5443,13.4604,13.4884,1878000.0
2008-07-23 09:55:00,19.3,19.3,19.18,19.19,1785600.0,13.4884,13.4884,13.4045,13.4115,1785600.0
2008-07-23 10:00:00,19.19,19.26,19.15,19.26,2791800.0,13.4115,13.4604,13.3836,13.4604,2791800.0
2008-07-23 10:05:00,19.26,19.29,19.16,19.18,1913700.0,13.4604,13.4814,13.3905,13.4045,1913700.0
2008-07-23 10:10:00,19.18,19.3,19.17,19.22,1865400.0,13.4045,13.4884,13.3975,13.4325,1865400.0
2008-07-23 10:15:00,19.22,19.38,19.18,19.37,2431200.0,13.4325,13.5443,13.4045,13.5373,2431200.0
2008-07-23 10:20:00,19.37,19.51,19.37,19.46,2164500.0,13.5373,13.6352,13.5373,13.6002,2164500.0
2008-07-23 10:25:00,19.46,19.49,19.42,19.43,1431900.0,13.6002,13.6212,13.5723,13.5792,1431900.0
2008-07-23 10:30:00,19.43,19.51,19.41,19.49,1152900.0,13.5792,13.6352,13.5653,13.6212,1152900.0
2008-07-23 10:35:00,19.49,19.66,19.45,19.65,1988400.0,13.6212,13.74,13.5932,13.733,1988400.0
2008-07-23 10:40:00,19.65,19.66,19.55,19.58,1476300.0,13.733,13.74,13.6631,13.6841,1476300.0
2008-07-23 10:45:00,19.58,19.59,19.48,19.48,1097700.0,13.6841,13.6911,13.6142,13.6142,1097700.0
2008-07-23 10:50:00,19.48,19.49,19.4,19.42,901800.0,13.6142,13.6212,13.5583,13.5723,901800.0
2008-07-23 10:55:00,19.42,19.43,19.23,19.24,2091000.0,13.5723,13.5792,13.4395,13.4465,2091000.0
2008-07-23 11:00:00,19.24,19.26,19.13,19.13,1848600.0,13.4465,13.4604,13.3696,13.3696,1848600.0
2008-07-23 11:05:00,19.13,19.22,19.11,19.2,1205400.0,13.3696,13.4325,13.3556,13.4185,1205400.0
2008-07-23 11:10:00,19.21,19.25,19.2,19.24,994500.0,13.4255,13.4534,13.4185,13.4465,994500.0
2008-07-23 11:15:00,19.24,19.3,19.23,19.24,751800.0,13.4465,13.4884,13.4395,13.4465,751800.0
2008-07-23 11:20:00,19.23,19.25,19.19,19.25,613500.0,13.4395,13.4534,13.4115,13.4534,613500.0
2008-07-23 11:25:00,19.25,19.32,19.24,19.27,625800.0,13.4534,13.5024,13.4465,13.4674,625800.0
2008-07-23 11:30:00,19.26,19.26,19.19,19.2,655500.0,13.4604,13.4604,13.4115,13.4185,655500.0
2008-07-23 11:35:00,19.2,19.22,19.19,19.19,712500.0,13.4185,13.4325,13.4115,13.4115,712500.0
2008-07-23 11:40:00,19.19,19.2,19.15,19.15,922800.0,13.4115,13.4185,13.3836,13.3836,922800.0
2008-07-23 11:45:00,19.15,19.19,19.14,19.14,785400.0,13.3836,13.4115,13.3766,13.3766,785400.0
2008-07-23 11:50:00,19.14,19.14,19.09,19.11,546600.0,13.3766,13.3766,13.3416,13.3556,546600.0
2008-07-23 11:55:00,19.11,19.12,19.07,19.07,775800.0,13.3556,13.3626,13.3276,13.3276,775800.0
2008-07-23 12:00:00,19.07,19.09,19.06,19.06,893700.0,13.3276,13.3416,13.3207,13.3207,893700.0
2008-07-23 12:05:00,19.06,19.07,19.01,19.01,1118700.0,13.3207,13.3276,13.2857,13.2857,1118700.0
2008-07-23 12:10:00,19.01,19.03,18.92,18.94,1620900.0,13.2857,13.2997,13.2228,13.2368,1620900.0
2008-07-23 12:15:00,18.93,19.01,18.9,19.01,1031400.0,13.2298,13.2857,13.2088,13.2857,1031400.0
2008-07-23 12:20:00,19.01,19.04,18.97,19.03,971700.0,13.2857,13.3067,13.2578,13.2997,971700.0
2008-07-23 12:25:00,19.04,19.06,19.01,19.03,947400.0,13.3067,13.3207,13.2857,13.2997,947400.0
2008-07-23 12:30:00,19.03,19.03,18.93,18.97,759600.0,13.2997,13.2997,13.2298,13.2578,759600.0
2008-07-23 12:35:00,18.97,19.07,18.96,19.07,1133700.0,13.2578,13.3276,13.2508,13.3276,1133700.0
2008-07-23 12:40:00,19.07,19.13,19.04,19.13,933000.0,13.3276,13.3696,13.3067,13.3696,933000.0
2008-07-23 12:45:00,19.13,19.18,19.12,19.16,1149300.0,13.3696,13.4045,13.3626,13.3905,1149300.0
2008-07-23 12:50:00,19.16,19.17,19.12,19.17,703500.0,13.3905,13.3975,13.3626,13.3975,703500.0
2008-07-23 12:55:00,19.17,19.23,19.16,19.23,905100.0,13.3975,13.4395,13.3905,13.4395,905100.0
2008-07-23 13:00:00,19.23,19.25,19.15,19.16,814200.0,13.4395,13.4534,13.3836,13.3905,814200.0
2008-07-23 13:05:00,19.16,19.17,19.08,19.08,509400.0,13.3905,13.3975,13.3346,13.3346,509400.0
2008-07-23 13:10:00,19.08,19.21,19.07,19.21,621600.0,13.3346,13.4255,13.3276,13.4255,621600.0
2008-07-23 13:15:00,19.21,19.24,19.19,19.2,741300.0,13.4255,13.4465,13.4115,13.4185,741300.0
2008-07-23 13:20:00,19.2,19.22,19.17,19.22,505200.0,13.4185,13.4325,13.3975,13.4325,505200.0
2008-07-23 13:25:00,19.22,19.22,19.2,19.2,399900.0,13.4325,13.4325,13.4185,13.4185,399900.0
2008-07-23 13:30:00,19.2,19.2,19.15,19.16,496800.0,13.4185,13.4185,13.3836,13.3905,496800.0
2008-07-23 13:35:00,19.16,19.26,19.13,19.26,921900.0,13.3905,13.4604,13.3696,13.4604,921900.0
2008-07-23 13:40:00,19.26,19.33,19.24,19.33,1193700.0,13.4604,13.5094,13.4465,13.5094,1193700.0
2008-07-23 13:45:00,19.33,19.34,19.26,19.31,1220100.0,13.5094,13.5163,13.4604,13.4954,1220100.0
2008-07-23 13:50:00,19.31,19.32,19.27,19.3,1055400.0,13.4954,13.5024,13.4674,13.4884,1055400.0
2008-07-23 13:55:00,19.3,19.31,19.25,19.27,914700.0,13.4884,13.4954,13.4534,13.4674,914700.0
2008-07-23 14:00:00,19.27,19.33,19.26,19.32,664500.0,13.4674,13.5094,13.4604,13.5024,664500.0
2008-07-23 14:05:00,19.32,19.4,19.32,19.38,1550700.0,13.5024,13.5583,13.5024,13.5443,1550700.0
2008-07-23 14:10:00,19.38,19.39,19.31,19.32,969000.0,13.5443,13.5513,13.4954,13.5024,969000.0
2008-07-23 14:15:00,19.32,19.34,19.29,19.29,667800.0,13.5024,13.5163,13.4814,13.4814,667800.0
2008-07-23 14:20:00,19.29,19.35,19.29,19.32,737100.0,13.4814,13.5233,13.4814,13.5024,737100.0
2008-07-23 14:25:00,19.32,19.38,19.31,19.37,634800.0,13.5024,13.5443,13.4954,13.5373,634800.0
2008-07-23 14:30:00,19.38,19.39,19.34,19.35,706500.0,13.5443,13.5513,13.5163,13.5233,706500.0
2008-07-23 14:35:00,19.35,19.38,19.32,19.33,511500.0,13.5233,13.5443,13.5024,13.5094,511500.0
2008-07-23 14:40:00,19.33,19.36,19.31,19.35,474600.0,13.5094,13.5303,13.4954,13.5233,474600.0
2008-07-23 14:45:00,19.35,19.36,19.29,19.3,514800.0,13.5233,13.5303,13.4814,13.4884,514800.0
2008-07-23 14:50:00,19.3,19.33,19.28,19.29,556800.0,13.4884,13.5094,13.4744,13.4814,556800.0
2008-07-23 14:55:00,19.29,19.3,19.24,19.25,757500.0,13.4814,13.4884,13.4465,13.4534,757500.0
2008-07-23 15:00:00,19.24,19.26,19.2,19.21,935100.0,13.4465,13.4604,13.4185,13.4255,935100.0
2008-07-23 15:05:00,19.21,19.27,19.21,19.26,602700.0,13.4255,13.4674,13.4255,13.4604,602700.0
2008-07-23 15:10:00,19.26,19.35,19.25,19.35,1026000.0,13.4604,13.5233,13.4534,13.5233,1026000.0
2008-07-23 15:15:00,19.35,19.35,19.29,19.32,653400.0,13.5233,13.5233,13.4814,13.5024,653400.0
2008-07-23 15:20:00,19.32,19.39,19.3,19.38,615300.0,13.5024,13.5513,13.4884,13.5443,615300.0
2008-07-23 15:25:00,19.38,19.4,19.32,19.33,772500.0,13.5443,13.5583,13.5024,13.5094,772500.0
2008-07-23 15:30:00,19.33,19.35,19.32,19.33,748500.0,13.5094,13.5233,13.5024,13.5094,748500.0
2008-07-23 15:35:00,19.33,19.36,19.33,19.35,645000.0,13.5094,13.5303,13.5094,13.5233,645000.0
2008-07-23 15:40:00,19.35,19.37,19.33,19.36,933600.0,13.5233,13.5373,13.5094,13.5303,933600.0
2008-07-23 15:45:00,19.36,19.4,19.35,19.39,1227600.0,13.5303,13.5583,13.5233,13.5513,1227600.0
2008-07-23 15:50:00,19.39,19.41,19.37,19.38,1469100.0,13.5513,13.5653,13.5373,13.5443,1469100.0
2008-07-23 15:55:00,19.37,19.38,19.33,19.37,1594200.0,13.5373,13.5443,13.5094,13.5373,1594200.0
2008-07-24 09:30:00,19.33,19.37,19.29,19.36,1059000.0,13.5094,13.5373,13.4814,13.5303,1059000.0
2008-07-24 09:35:00,19.36,19.36,19.21,19.27,679200.0,13.5303,13.5303,13.4255,13.4674,679200.0
2008-07-24 09:40:00,19.25,19.27,19.17,19.2,1605600.0,13.4534,13.4674,13.3975,13.4185,1605600.0
2008-07-24 09:45:00,19.2,19.28,19.2,19.25,1485600.0,13.4185,13.4744,13.4185,13.4534,1485600.0
2008-07-24 09:50:00,19.25,19.25,19.13,19.16,1039200.0,13.4534,13.4534,13.3696,13.3905,1039200.0
2008-07-24 09:55:00,19.16,19.2,19.14,19.16,1252500.0,13.3905,13.4185,13.3766,13.3905,1252500.0
2008-07-24 10:00:00,19.16,19.16,19.02,19.06,1668600.0,13.3905,13.3905,13.2927,13.3207,1668600.0
2008-07-24 10:05:00,19.06,19.08,19.03,19.03,962100.0,13.3207,13.3346,13.2997,13.2997,962100.0
2008-07-24 10:10:00,19.03,19.09,19.03,19.06,941100.0,13.2997,13.3416,13.2997,13.3207,941100.0
2008-07-24 10:15:00,19.06,19.09,19.04,19.05,1364700.0,13.3207,13.3416,13.3067,13.3137,1364700.0
2008-07-24 10:20:00,19.05,19.05,19.0,19.03,1136100.0,13.3137,13.3137,13.2787,13.2997,1136100.0
2008-07-24 10:25:00,19.03,19.04,19.0,19.01,708900.0,13.2997,13.3067,13.2787,13.2857,708900.0
2008-07-24 10:30:00,19.01,19.04,19.0,19.0,570600.0,13.2857,13.3067,13.2787,13.2787,570600.0
2008-07-24 10:35:00,19.0,19.08,19.0,19.04,699600.0,13.2787,13.3346,13.2787,13.3067,699600.0
2008-07-24 10:40:00,19.05,19.06,19.02,19.04,397500.0,13.3137,13.3207,13.2927,13.3067,397500.0
2008-07-24 10:45:00,19.03,19.13,19.02,19.06,784500.0,13.2997,13.3696,13.2927,13.3207,784500.0
2008-07-24 10:50:00,19.07,19.09,19.06,19.08,1593300.0,13.3276,13.3416,13.3207,13.3346,1593300.0
2008-07-24 10:55:00,19.08,19.13,19.07,19.09,900300.0,13.3346,13.3696,13.3276,13.3416,900300.0
2008-07-24 11:00:00,19.09,19.15,19.09,19.12,979800.0,13.3416,13.3836,13.3416,13.3626,979800.0
2008-07-24 11:05:00,19.11,19.11,19.04,19.06,916200.0,13.3556,13.3556,13.3067,13.3207,916200.0
2008-07-24 11:10:00,19.06,19.21,19.06,19.15,2026800.0,13.3207,13.4255,13.3207,13.3836,2026800.0
2008-07-24 11:15:00,19.15,19.19,19.12,19.17,1009800.0,13.3836,13.4115,13.3626,13.3975,1009800.0
2008-07-24 11:20:00,19.16,19.2,19.13,19.18,901200.0,13.3905,13.4185,13.3696,13.4045,901200.0
2008-07-24 11:25:00,19.18,19.18,19.11,19.11,528000.0,13.4045,13.4045,13.3556,13.3556,528000.0
2008-07-24 11:30:00,19.11,19.15,19.09,19.14,466200.0,13.3556,13.3836,13.3416,13.3766,466200.0
2008-07-24 11:35:00,19.14,19.17,19.14,19.17,326400.0,13.3766,13.3975,13.3766,13.3975,326400.0
2008-07-24 11:40:00,19.17,19.21,19.17,19.21,444000.0,13.3975,13.4255,13.3975,13.4255,444000.0
2008-07-24 11:45:00,19.21,19.26,19.21,19.24,777000.0,13.4255,13.4604,13.4255,13.4465,777000.0
2008-07-24 11:50:00,19.24,19.3,19.24,19.28,891000.0,13.4465,13.4884,13.4465,13.4744,891000.0
2008-07-24 11:55:00,19.28,19.28,19.23,19.27,527100.0,13.4744,13.4744,13.4395,13.4674,527100.0
2008-07-24 12:00:00,19.26,19.29,19.22,19.23,500700.0,13.4604,13.4814,13.4325,13.4395,500700.0
2008-07-24 12:05:00,19.23,19.25,19.23,19.25,337800.0,13.4395,13.4534,13.4395,13.4534,337800.0
2008-07-24 12:10:00,19.25,19.26,19.23,19.23,640200.0,13.4534,13.4604,13.4395,13.4395,640200.0
2008-07-24 12:15:00,19.23,19.24,19.23,19.23,441300.0,13.4395,13.4465,13.4395,13.4395,441300.0
2008-07-24 12:20:00,19.23,19.23,19.19,19.2,387900.0,13.4395,13.4395,13.4115,13.4185,387900.0
2008-07-24 12:25:00,19.2,19.2,19.07,19.17,408300.0,13.4185,13.4185,13.3276,13.3975,408300.0
2008-07-24 12:30:00,19.16,19.17,19.15,19.16,580200.0,13.3905,13.3975,13.3836,13.3905,580200.0
2008-07-24 12:35:00,19.16,19.17,19.14,19.16,475800.0,13.3905,13.3975,13.3766,13.3905,475800.0
2008-07-24 12:40:00,19.16,19.17,19.14,19.16,357000.0,13.3905,13.3975,13.3766,13.3905,357000.0
2008-07-24 12:45:00,19.16,19.16,19.12,19.12,656100.0,13.3905,13.3905,13.3626,13.3626,656100.0
2008-07-24 12:50:00,19.12,19.12,19.04,19.06,893700.0,13.3626,13.3626,13.3067,13.3207,893700.0
2008-07-24 12:55:00,19.06,19.11,19.05,19.09,485700.0,13.3207,13.3556,13.3137,13.3416,485700.0
2008-07-24 13:00:00,19.09,19.1,19.08,19.08,414300.0,13.3416,13.3486,13.3346,13.3346,414300.0
2008-07-24 13:05:00,19.08,19.09,19.04,19.06,431700.0,13.3346,13.3416,13.3067,13.3207,431700.0
2008-07-24 13:10:00,19.06,19.1,19.04,19.05,438600.0,13.3207,13.3486,13.3067,13.3137,438600.0
2008-07-24 13:15:00,19.05,19.07,19.03,19.07,336300.0,13.3137,13.3276,13.2997,13.3276,336300.0
2008-07-24 13:20:00,19.06,19.07,19.04,19.07,363300.0,13.3207,13.3276,13.3067,13.3276,363300.0
2008-07-24 13:25:00,19.07,19.09,19.06,19.09,388200.0,13.3276,13.3416,13.3207,13.3416,388200.0
2008-07-24 13:30:00,19.09,19.09,19.05,19.05,339300.0,13.3416,13.3416,13.3137,13.3137,339300.0
2008-07-24 13:35:00,19.05,19.07,19.03,19.06,503100.0,13.3137,13.3276,13.2997,13.3207,503100.0
2008-07-24 13:40:00,19.06,19.1,19.04,19.09,623700.0,13.3207,13.3486,13.3067,13.3416,623700.0
2008-07-24 13:45:00,19.1,19.21,19.05,19.05,358200.0,13.3486,13.4255,13.3137,13.3137,358200.0
2008-07-24 13:50:00,19.05,19.08,19.03,19.07,519300.0,13.3137,13.3346,13.2997,13.3276,519300.0
2008-07-24 13:55:00,19.07,19.1,19.06,19.1,582600.0,13.3276,13.3486,13.3207,13.3486,582600.0
2008-07-24 14:00:00,19.1,19.1,19.06,19.09,489600.0,13.3486,13.3486,13.3207,13.3416,489600.0
2008-07-24 14:05:00,19.1,19.1,19.06,19.07,378900.0,13.3486,13.3486,13.3207,13.3276,378900.0
2008-07-24 14:10:00,19.07,19.07,19.03,19.03,531600.0,13.3276,13.3276,13.2997,13.2997,531600.0
2008-07-24 14:15:00,19.03,19.03,19.0,19.02,540600.0,13.2997,13.2997,13.2787,13.2927,540600.0
2008-07-24 14:20:00,19.01,19.05,19.0,19.05,885300.0,13.2857,13.3137,13.2787,13.3137,885300.0
2008-07-24 14:25:00,19.05,19.07,19.01,19.01,721200.0,13.3137,13.3276,13.2857,13.2857,721200.0
2008-07-24 14:30:00,19.01,19.02,18.99,19.01,550500.0,13.2857,13.2927,13.2717,13.2857,550500.0
2008-07-24 14:35:00,19.0,19.01,18.98,18.99,580200.0,13.2787,13.2857,13.2647,13.2717,580200.0
2008-07-24 14:40:00,18.99,19.0,18.94,18.97,603000.0,13.2717,13.2787,13.2368,13.2578,603000.0
2008-07-24 14:45:00,18.97,19.0,18.97,18.98,647100.0,13.2578,13.2787,13.2578,13.2647,647100.0
2008-07-24 14:50:00,18.98,18.99,18.93,18.96,479700.0,13.2647,13.2717,13.2298,13.2508,479700.0
2008-07-24 14:55:00,18.95,19.01,18.94,19.01,739800.0,13.2438,13.2857,13.2368,13.2857,739800.0
2008-07-24 15:00:00,19.01,19.05,18.99,19.05,1398900.0,13.2857,13.3137,13.2717,13.3137,1398900.0
2008-07-24 15:05:00,19.05,19.05,18.98,18.99,1140000.0,13.3137,13.3137,13.2647,13.2717,1140000.0
2008-07-24 15:10:00,19.0,19.03,19.0,19.02,859500.0,13.2787,13.2997,13.2787,13.2927,859500.0
2008-07-24 15:15:00,19.02,19.02,18.97,19.01,737100.0,13.2927,13.2927,13.2578,13.2857,737100.0
2008-07-24 15:20:00,19.01,19.04,19.0,19.02,918900.0,13.2857,13.3067,13.2787,13.2927,918900.0
2008-07-24 15:25:00,19.02,19.03,18.99,18.99,756000.0,13.2927,13.2997,13.2717,13.2717,756000.0
2008-07-24 15:30:00,18.99,19.02,18.98,18.98,661800.0,13.2717,13.2927,13.2647,13.2647,661800.0
2008-07-24 15:35:00,18.99,19.03,18.96,19.02,818100.0,13.2717,13.2997,13.2508,13.2927,818100.0
2008-07-24 15:40:00,19.02,19.03,19.0,19.02,1495500.0,13.2927,13.2997,13.2787,13.2927,1495500.0
2008-07-24 15:45:00,19.02,19.03,18.99,18.99,1039800.0,13.2927,13.2997,13.2717,13.2717,1039800.0
2008-07-24 15:50:00,18.99,19.0,18.97,18.98,1021800.0,13.2717,13.2787,13.2578,13.2647,1021800.0
2008-07-24 15:55:00,18.98,19.02,18.97,18.99,1735200.0,13.2647,13.2927,13.2578,13.2717,1735200.0
2008-07-25 09:30:00,19.03,19.12,19.03,19.09,591600.0,13.2997,13.3626,13.2997,13.3416,591600.0
2008-07-25 09:35:00,19.09,19.1,19.05,19.09,668400.0,13.3416,13.3486,13.3137,13.3416,668400.0
2008-07-25 09:40:00,19.09,19.11,19.04,19.04,797100.0,13.3416,13.3556,13.3067,13.3067,797100.0
2008-07-25 09:45:00,19.04,19.16,18.98,19.11,1250100.0,13.3067,13.3905,13.2647,13.3556,1250100.0
2008-07-25 09:50:00,19.11,19.11,19.0,19.03,1045500.0,13.3556,13.3556,13.2787,13.2997,1045500.0
2008-07-25 09:55:00,19.03,19.16,19.03,19.13,1179600.0,13.2997,13.3905,13.2997,13.3696,1179600.0
2008-07-25 10:00:00,19.13,19.2,19.12,19.18,1351800.0,13.3696,13.4185,13.3626,13.4045,1351800.0
2008-07-25 10:05:00,19.18,19.18,19.13,19.13,580500.0,13.4045,13.4045,13.3696,13.3696,580500.0
2008-07-25 10:10:00,19.13,19.16,19.11,19.13,738600.0,13.3696,13.3905,13.3556,13.3696,738600.0
2008-07-25 10:15:00,19.13,19.15,19.05,19.09,1272900.0,13.3696,13.3836,13.3137,13.3416,1272900.0
2008-07-25 10:20:00,19.09,19.16,19.06,19.07,676800.0,13.3416,13.3905,13.3207,13.3276,676800.0
2008-07-25 10:25:00,19.07,19.08,18.98,18.99,659100.0,13.3276,13.3346,13.2647,13.2717,659100.0
2008-07-25 10:30:00,18.99,19.04,18.98,19.03,743100.0,13.2717,13.3067,13.2647,13.2997,743100.0
2008-07-25 10:35:00,19.03,19.03,18.97,19.01,725400.0,13.2997,13.2997,13.2578,13.2857,725400.0
2008-07-25 10:40:00,19.01,19.02,18.97,18.98,593700.0,13.2857,13.2927,13.2578,13.2647,593700.0
2008-07-25 10:45:00,18.98,19.0,18.97,19.0,706500.0,13.2647,13.2787,13.2578,13.2787,706500.0
2008-07-25 10:50:00,19.0,19.03,18.98,19.02,664200.0,13.2787,13.2997,13.2647,13.2927,664200.0
2008-07-25 10:55:00,19.02,19.14,19.02,19.13,597300.0,13.2927,13.3766,13.2927,13.3696,597300.0
2008-07-25 11:00:00,19.13,19.13,19.02,19.02,492300.0,13.3696,13.3696,13.2927,13.2927,492300.0
2008-07-25 11:05:00,19.02,19.03,19.0,19.0,658500.0,13.2927,13.2997,13.2787,13.2787,658500.0
2008-07-25 11:10:00,19.01,19.03,19.0,19.02,614100.0,13.2857,13.2997,13.2787,13.2927,614100.0
2008-07-25 11:15:00,19.02,19.17,18.99,19.03,645300.0,13.2927,13.3975,13.2717,13.2997,645300.0
2008-07-25 11:20:00,19.03,19.06,18.99,19.02,551400.0,13.2997,13.3207,13.2717,13.2927,551400.0
2008-07-25 11:25:00,19.02,19.04,19.0,19.03,249600.0,13.2927,13.3067,13.2787,13.2997,249600.0
2008-07-25 11:30:00,19.03,19.08,19.01,19.02,552600.0,13.2997,13.3346,13.2857,13.2927,552600.0
2008-07-25 11:35:00,19.02,19.03,19.0,19.01,237000.0,13.2927,13.2997,13.2787,13.2857,237000.0
2008-07-25 11:40:00,19.01,19.05,19.0,19.05,213000.0,13.2857,13.3137,13.2787,13.3137,213000.0
2008-07-25 11:45:00,19.05,19.05,18.99,19.0,372600.0,13.3137,13.3137,13.2717,13.2787,372600.0
2008-07-25 11:50:00,19.0,19.03,19.0,19.0,351000.0,13.2787,13.2997,13.2787,13.2787,351000.0
2008-07-25 11:55:00,19.0,19.02,18.99,19.0,357000.0,13.2787,13.2927,13.2717,13.2787,357000.0
2008-07-25 12:00:00,19.0,19.01,18.97,18.99,393900.0,13.2787,13.2857,13.2578,13.2717,393900.0
2008-07-25 12:05:00,18.99,19.0,18.96,18.97,586800.0,13.2717,13.2787,13.2508,13.2578,586800.0
2008-07-25 12:10:00,18.97,19.0,18.96,18.99,472500.0,13.2578,13.2787,13.2508,13.2717,472500.0
2008-07-25 12:15:00,18.99,18.99,18.92,18.93,402000.0,13.2717,13.2717,13.2228,13.2298,402000.0
2008-07-25 12:20:00,18.93,18.96,18.92,18.94,360300.0,13.2298,13.2508,13.2228,13.2368,360300.0
2008-07-25 12:25:00,18.94,18.99,18.93,18.97,434400.0,13.2368,13.2717,13.2298,13.2578,434400.0
2008-07-25 12:30:00,18.97,18.99,18.94,18.96,557700.0,13.2578,13.2717,13.2368,13.2508,557700.0
2008-07-25 12:35:00,18.96,19.0,18.95,18.99,353100.0,13.2508,13.2787,13.2438,13.2717,353100.0
2008-07-25 12:40:00,18.99,19.04,18.99,19.03,704700.0,13.2717,13.3067,13.2717,13.2997,704700.0
2008-07-25 12:45:00,19.03,19.04,18.98,19.0,747300.0,13.2997,13.3067,13.2647,13.2787,747300.0
2008-07-25 12:50:00,19.0,19.01,18.99,18.99,405300.0,13.2787,13.2857,13.2717,13.2717,405300.0
2008-07-25 12:55:00,18.99,19.0,18.97,18.99,639300.0,13.2717,13.2787,13.2578,13.2717,639300.0
2008-07-25 13:00:00,18.99,19.01,18.99,19.0,447900.0,13.2717,13.2857,13.2717,13.2787,447900.0
2008-07-25 13:05:00,19.0,19.0,18.96,18.98,453600.0,13.2787,13.2787,13.2508,13.2647,453600.0
2008-07-25 13:10:00,18.98,18.99,18.9,18.92,512400.0,13.2647,13.2717,13.2088,13.2228,512400.0
2008-07-25 13:15:00,18.91,19.03,18.91,19.0,753300.0,13.2158,13.2997,13.2158,13.2787,753300.0
2008-07-25 13:20:00,19.01,19.02,18.96,18.96,373200.0,13.2857,13.2927,13.2508,13.2508,373200.0
2008-07-25 13:25:00,18.96,19.0,18.95,18.96,352500.0,13.2508,13.2787,13.2438,13.2508,352500.0
2008-07-25 13:30:00,18.96,18.98,18.94,18.97,377100.0,13.2508,13.2647,13.2368,13.2578,377100.0
2008-07-25 13:35:00,18.97,19.0,18.94,18.95,479100.0,13.2578,13.2787,13.2368,13.2438,479100.0
2008-07-25 13:40:00,18.95,18.95,18.89,18.91,402000.0,13.2438,13.2438,13.2018,13.2158,402000.0
2008-07-25 13:45:00,18.91,18.94,18.9,18.94,309900.0,13.2158,13.2368,13.2088,13.2368,309900.0
2008-07-25 13:50:00,18.94,18.99,18.94,18.97,345900.0,13.2368,13.2717,13.2368,13.2578,345900.0
2008-07-25 13:55:00,18.97,18.97,18.91,18.93,381600.0,13.2578,13.2578,13.2158,13.2298,381600.0
2008-07-25 14:00:00,18.93,19.01,18.92,18.99,562800.0,13.2298,13.2857,13.2228,13.2717,562800.0
2008-07-25 14:05:00,18.99,19.02,18.95,19.02,444300.0,13.2717,13.2927,13.2438,13.2927,444300.0
2008-07-25 14:10:00,19.02,19.02,18.96,18.96,572700.0,13.2927,13.2927,13.2508,13.2508,572700.0
2008-07-25 14:15:00,18.96,19.0,18.95,18.99,491700.0,13.2508,13.2787,13.2438,13.2717,491700.0
2008-07-25 14:20:00,18.99,18.99,18.94,18.97,316800.0,13.2717,13.2717,13.2368,13.2578,316800.0
2008-07-25 14:25:00,18.96,18.99,18.96,18.98,215700.0,13.2508,13.2717,13.2508,13.2647,215700.0
2008-07-25 14:30:00,18.98,19.0,18.93,18.93,412200.0,13.2647,13.2787,13.2298,13.2298,412200.0
2008-07-25 14:35:00,18.93,18.96,18.93,18.94,325200.0,13.2298,13.2508,13.2298,13.2368,325200.0
2008-07-25 14:40:00,18.94,18.96,18.92,18.95,345600.0,13.2368,13.2508,13.2228,13.2438,345600.0
2008-07-25 14:45:00,18.95,18.96,18.94,18.94,195000.0,13.2438,13.2508,13.2368,13.2368,195000.0
2008-07-25 14:50:00,18.94,18.95,18.92,18.95,409500.0,13.2368,13.2438,13.2228,13.2438,409500.0
2008-07-25 14:55:00,18.95,18.96,18.93,18.93,213000.0,13.2438,13.2508,13.2298,13.2298,213000.0
2008-07-25 15:00:00,18.93,18.95,18.89,18.92,607800.0,13.2298,13.2438,13.2018,13.2228,607800.0
2008-07-25 15:05:00,18.92,18.96,18.91,18.95,540000.0,13.2228,13.2508,13.2158,13.2438,540000.0
2008-07-25 15:10:00,18.95,18.96,18.89,18.91,479400.0,13.2438,13.2508,13.2018,13.2158,479400.0
2008-07-25 15:15:00,18.91,18.94,18.88,18.88,549900.0,13.2158,13.2368,13.1949,13.1949,549900.0
2008-07-25 15:20:00,18.88,18.9,18.87,18.89,446700.0,13.1949,13.2088,13.1879,13.2018,446700.0
2008-07-25 15:25:00,18.89,18.92,18.88,18.88,588300.0,13.2018,13.2228,13.1949,13.1949,588300.0
2008-07-25 15:30:00,18.89,18.89,18.86,18.88,496200.0,13.2018,13.2018,13.1809,13.1949,496200.0
2008-07-25 15:35:00,18.88,18.91,18.88,18.88,468600.0,13.1949,13.2158,13.1949,13.1949,468600.0
2008-07-25 15:40:00,18.88,18.94,18.88,18.91,1177200.0,13.1949,13.2368,13.1949,13.2158,1177200.0
2008-07-25 15:45:00,18.91,18.93,18.9,18.92,717300.0,13.2158,13.2298,13.2088,13.2228,717300.0
2008-07-25 15:50:00,18.92,18.96,18.91,18.96,1285500.0,13.2228,13.2508,13.2158,13.2508,1285500.0
2008-07-25 15:55:00,18.96,18.97,18.95,18.95,1365300.0,13.2508,13.2578,13.2438,13.2438,1365300.0
2008-07-28 09:30:00,18.93,18.99,18.78,18.82,1217400.0,13.2298,13.2717,13.125,13.1529,1217400.0
2008-07-28 09:35:00,18.82,18.92,18.81,18.9,744600.0,13.1529,13.2228,13.1459,13.2088,744600.0
2008-07-28 09:40:00,18.9,18.95,18.87,18.89,957600.0,13.2088,13.2438,13.1879,13.2018,957600.0
2008-07-28 09:45:00,18.88,18.94,18.87,18.9,618000.0,13.1949,13.2368,13.1879,13.2088,618000.0
2008-07-28 09:50:00,18.9,18.98,18.89,18.93,583500.0,13.2088,13.2647,13.2018,13.2298,583500.0
2008-07-28 09:55:00,18.93,18.96,18.92,18.96,330000.0,13.2298,13.2508,13.2228,13.2508,330000.0
2008-07-28 10:00:00,18.96,19.02,18.95,19.01,463800.0,13.2508,13.2927,13.2438,13.2857,463800.0
2008-07-28 10:05:00,19.01,19.07,19.01,19.05,737400.0,13.2857,13.3276,13.2857,13.3137,737400.0
2008-07-28 10:10:00,19.05,19.05,18.95,18.96,472500.0,13.3137,13.3137,13.2438,13.2508,472500.0
2008-07-28 10:15:00,18.96,19.04,18.95,19.04,407100.0,13.2508,13.3067,13.2438,13.3067,407100.0
2008-07-28 10:20:00,19.04,19.04,18.97,18.98,383100.0,13.3067,13.3067,13.2578,13.2647,383100.0
2008-07-28 10:25:00,18.98,19.02,18.95,19.0,537300.0,13.2647,13.2927,13.2438,13.2787,537300.0
2008-07-28 10:30:00,19.0,19.03,18.97,18.99,486900.0,13.2787,13.2997,13.2578,13.2717,486900.0
2008-07-28 10:35:00,18.99,19.05,18.99,19.01,336600.0,13.2717,13.3137,13.2717,13.2857,336600.0
2008-07-28 10:40:00,19.01,19.02,18.97,18.98,313500.0,13.2857,13.2927,13.2578,13.2647,313500.0
2008-07-28 10:45:00,18.98,19.0,18.96,19.0,416400.0,13.2647,13.2787,13.2508,13.2787,416400.0
2008-07-28 10:50:00,19.0,19.01,18.98,19.01,298800.0,13.2787,13.2857,13.2647,13.2857,298800.0
2008-07-28 10:55:00,19.01,19.01,18.97,19.0,218100.0,13.2857,13.2857,13.2578,13.2787,218100.0
2008-07-28 11:00:00,19.0,19.02,18.99,18.99,267000.0,13.2787,13.2927,13.2717,13.2717,267000.0
2008-07-28 11:05:00,18.99,19.0,18.98,18.98,321600.0,13.2717,13.2787,13.2647,13.2647,321600.0
2008-07-28 11:10:00,18.98,18.98,18.92,18.95,542700.0,13.2647,13.2647,13.2228,13.2438,542700.0
2008-07-28 11:15:00,18.95,18.96,18.9,18.9,693300.0,13.2438,13.2508,13.2088,13.2088,693300.0
2008-07-28 11:20:00,18.9,18.91,18.86,18.87,536700.0,13.2088,13.2158,13.1809,13.1879,536700.0
2008-07-28 11:25:00,18.87,18.94,18.83,18.85,1027200.0,13.1879,13.2368,13.1599,13.1739,1027200.0
2008-07-28 11:30:00,18.85,18.87,18.83,18.84,444300.0,13.1739,13.1879,13.1599,13.1669,444300.0
2008-07-28 11:35:00,18.84,18.87,18.83,18.86,415200.0,13.1669,13.1879,13.1599,13.1809,415200.0
2008-07-28 11:40:00,18.86,18.86,18.82,18.83,583200.0,13.1809,13.1809,13.1529,13.1599,583200.0
2008-07-28 11:45:00,18.83,18.85,18.81,18.84,327600.0,13.1599,13.1739,13.1459,13.1669,327600.0
2008-07-28 11:50:00,18.85,18.87,18.84,18.86,311100.0,13.1739,13.1879,13.1669,13.1809,311100.0
2008-07-28 11:55:00,18.86,18.86,18.84,18.85,196200.0,13.1809,13.1809,13.1669,13.1739,196200.0
2008-07-28 12:00:00,18.85,18.88,18.84,18.88,301800.0,13.1739,13.1949,13.1669,13.1949,301800.0
2008-07-28 12:05:00,18.88,18.89,18.86,18.88,423600.0,13.1949,13.2018,13.1809,13.1949,423600.0
2008-07-28 12:10:00,18.87,18.88,18.84,18.84,576900.0,13.1879,13.1949,13.1669,13.1669,576900.0
2008-07-28 12:15:00,18.84,18.88,18.82,18.87,316200.0,13.1669,13.1949,13.1529,13.1879,316200.0
2008-07-28 12:20:00,18.87,18.91,18.87,18.88,367800.0,13.1879,13.2158,13.1879,13.1949,367800.0
2008-07-28 12:25:00,18.88,18.88,18.85,18.86,176700.0,13.1949,13.1949,13.1739,13.1809,176700.0
2008-07-28 12:30:00,18.86,18.89,18.86,18.88,230700.0,13.1809,13.2018,13.1809,13.1949,230700.0
2008-07-28 12:35:00,18.87,18.88,18.85,18.86,137100.0,13.1879,13.1949,13.1739,13.1809,137100.0
2008-07-28 12:40:00,18.86,18.86,18.79,18.81,423600.0,13.1809,13.1809,13.132,13.1459,423600.0
2008-07-28 12:45:00,18.81,18.83,18.8,18.82,241500.0,13.1459,13.1599,13.1389,13.1529,241500.0
2008-07-28 12:50:00,18.83,18.84,18.81,18.81,262500.0,13.1599,13.1669,13.1459,13.1459,262500.0
2008-07-28 12:55:00,18.8,18.81,18.77,18.78,546600.0,13.1389,13.1459,13.118,13.125,546600.0
2008-07-28 13:00:00,18.78,18.82,18.77,18.79,464100.0,13.125,13.1529,13.118,13.132,464100.0
2008-07-28 13:05:00,18.79,18.8,18.78,18.79,496500.0,13.132,13.1389,13.125,13.132,496500.0
2008-07-28 13:10:00,18.79,18.8,18.76,18.77,516900.0,13.132,13.1389,13.111,13.118,516900.0
2008-07-28 13:15:00,18.77,18.77,18.76,18.76,288300.0,13.118,13.118,13.111,13.111,288300.0
2008-07-28 13:20:00,18.76,18.77,18.76,18.77,291300.0,13.111,13.118,13.111,13.118,291300.0
2008-07-28 13:25:00,18.77,18.77,18.74,18.75,560700.0,13.118,13.118,13.097,13.104,560700.0
2008-07-28 13:30:00,18.75,18.76,18.74,18.75,649200.0,13.104,13.111,13.097,13.104,649200.0
2008-07-28 13:35:00,18.75,18.76,18.73,18.75,505800.0,13.104,13.111,13.09,13.104,505800.0
2008-07-28 13:40:00,18.75,18.78,18.75,18.78,397200.0,13.104,13.125,13.104,13.125,397200.0
2008-07-28 13:45:00,18.78,18.78,18.74,18.75,274200.0,13.125,13.125,13.097,13.104,274200.0
2008-07-28 13:50:00,18.75,18.81,18.75,18.8,408000.0,13.104,13.1459,13.104,13.1389,408000.0
2008-07-28 13:55:00,18.8,18.81,18.77,18.77,288000.0,13.1389,13.1459,13.118,13.118,288000.0
2008-07-28 14:00:00,18.77,18.79,18.74,18.75,396600.0,13.118,13.132,13.097,13.104,396600.0
2008-07-28 14:05:00,18.75,18.76,18.72,18.72,482100.0,13.104,13.111,13.083,13.083,482100.0
2008-07-28 14:10:00,18.72,18.73,18.71,18.71,686100.0,13.083,13.09,13.0761,13.0761,686100.0
2008-07-28 14:15:00,18.71,18.71,18.67,18.68,824400.0,13.0761,13.0761,13.0481,13.0551,824400.0
2008-07-28 14:20:00,18.68,18.71,18.68,18.69,619200.0,13.0551,13.0761,13.0551,13.0621,619200.0
2008-07-28 14:25:00,18.69,18.7,18.67,18.67,477900.0,13.0621,13.0691,13.0481,13.0481,477900.0
2008-07-28 14:30:00,18.68,18.71,18.68,18.7,911100.0,13.0551,13.0761,13.0551,13.0691,911100.0
2008-07-28 14:35:00,18.7,18.73,18.7,18.72,768300.0,13.0691,13.09,13.0691,13.083,768300.0
2008-07-28 14:40:00,18.72,18.72,18.68,18.7,474900.0,13.083,13.083,13.0551,13.0691,474900.0
2008-07-28 14:45:00,18.69,18.7,18.67,18.69,661200.0,13.0621,13.0691,13.0481,13.0621,661200.0
2008-07-28 14:50:00,18.68,18.69,18.66,18.68,1056300.0,13.0551,13.0621,13.0411,13.0551,1056300.0
2008-07-28 14:55:00,18.69,18.69,18.65,18.67,822900.0,13.0621,13.0621,13.0341,13.0481,822900.0
2008-07-28 15:00:00,18.67,18.72,18.66,18.72,795900.0,13.0481,13.083,13.0411,13.083,795900.0
2008-07-28 15:05:00,18.72,18.72,18.68,18.69,566100.0,13.083,13.083,13.0551,13.0621,566100.0
2008-07-28 15:10:00,18.69,18.72,18.68,18.72,549600.0,13.0621,13.083,13.0551,13.083,549600.0
2008-07-28 15:15:00,18.72,18.73,18.71,18.72,664500.0,13.083,13.09,13.0761,13.083,664500.0
2008-07-28 15:20:00,18.72,18.79,18.72,18.77,1295700.0,13.083,13.132,13.083,13.118,1295700.0
2008-07-28 15:25:00,18.76,18.79,18.76,18.77,620400.0,13.111,13.132,13.111,13.118,620400.0
2008-07-28 15:30:00,18.77,18.77,18.75,18.77,815700.0,13.118,13.118,13.104,13.118,815700.0
2008-07-28 15:35:00,18.77,18.77,18.72,18.73,820200.0,13.118,13.118,13.083,13.09,820200.0
2008-07-28 15:40:00,18.73,18.75,18.72,18.74,759300.0,13.09,13.104,13.083,13.097,759300.0
2008-07-28 15:45:00,18.74,18.74,18.7,18.7,739200.0,13.097,13.097,13.0691,13.0691,739200.0
2008-07-28 15:50:00,18.7,18.71,18.68,18.7,1190100.0,13.0691,13.0761,13.0551,13.0691,1190100.0
2008-07-28 15:55:00,18.7,18.7,18.67,18.67,1716600.0,13.0691,13.0691,13.0481,13.0481,1716600.0
2008-07-29 09:30:00,18.91,18.91,18.7,18.79,1177500.0,13.2158,13.2158,13.0691,13.132,1177500.0
2008-07-29 09:35:00,18.79,18.83,18.78,18.83,796500.0,13.132,13.1599,13.125,13.1599,796500.0
2008-07-29 09:40:00,18.82,18.86,18.8,18.83,779100.0,13.1529,13.1809,13.1389,13.1599,779100.0
2008-07-29 09:45:00,18.83,18.86,18.81,18.85,689100.0,13.1599,13.1809,13.1459,13.1739,689100.0
2008-07-29 09:50:00,18.85,18.88,18.83,18.87,777600.0,13.1739,13.1949,13.1599,13.1879,777600.0
2008-07-29 09:55:00,18.87,19.0,18.87,18.99,1518000.0,13.1879,13.2787,13.1879,13.2717,1518000.0
2008-07-29 10:00:00,19.0,19.03,18.98,19.02,3038400.0,13.2787,13.2997,13.2647,13.2927,3038400.0
2008-07-29 10:05:00,19.02,19.05,19.01,19.02,1074900.0,13.2927,13.3137,13.2857,13.2927,1074900.0
2008-07-29 10:10:00,19.01,19.02,18.93,18.93,894300.0,13.2857,13.2927,13.2298,13.2298,894300.0
2008-07-29 10:15:00,18.93,18.96,18.92,18.94,902100.0,13.2298,13.2508,13.2228,13.2368,902100.0
2008-07-29 10:20:00,18.94,18.97,18.87,18.97,996300.0,13.2368,13.2578,13.1879,13.2578,996300.0
2008-07-29 10:25:00,18.97,18.97,18.9,18.9,849600.0,13.2578,13.2578,13.2088,13.2088,849600.0
2008-07-29 10:30:00,18.9,19.01,18.9,18.99,1200300.0,13.2088,13.2857,13.2088,13.2717,1200300.0
2008-07-29 10:35:00,18.99,19.04,18.99,19.02,505800.0,13.2717,13.3067,13.2717,13.2927,505800.0
2008-07-29 10:40:00,19.02,19.06,19.0,19.0,593700.0,13.2927,13.3207,13.2787,13.2787,593700.0
2008-07-29 10:45:00,19.0,19.05,18.99,19.01,501000.0,13.2787,13.3137,13.2717,13.2857,501000.0
2008-07-29 10:50:00,19.01,19.01,18.97,18.99,579900.0,13.2857,13.2857,13.2578,13.2717,579900.0
2008-07-29 10:55:00,18.99,19.04,18.99,19.02,577800.0,13.2717,13.3067,13.2717,13.2927,577800.0
2008-07-29 11:00:00,19.02,19.04,19.01,19.01,503700.0,13.2927,13.3067,13.2857,13.2857,503700.0
2008-07-29 11:05:00,19.01,19.02,18.99,18.99,348300.0,13.2857,13.2927,13.2717,13.2717,348300.0
2008-07-29 11:10:00,18.99,19.0,18.98,19.0,363000.0,13.2717,13.2787,13.2647,13.2787,363000.0
2008-07-29 11:15:00,19.0,19.03,19.0,19.01,234900.0,13.2787,13.2997,13.2787,13.2857,234900.0
2008-07-29 11:20:00,19.02,19.03,19.02,19.02,254400.0,13.2927,13.2997,13.2927,13.2927,254400.0
2008-07-29 11:25:00,19.02,19.03,19.01,19.02,474300.0,13.2927,13.2997,13.2857,13.2927,474300.0
2008-07-29 11:30:00,19.02,19.03,19.0,19.0,422700.0,13.2927,13.2997,13.2787,13.2787,422700.0
2008-07-29 11:35:00,19.0,19.02,18.98,18.99,637200.0,13.2787,13.2927,13.2647,13.2717,637200.0
2008-07-29 11:40:00,18.99,19.04,18.99,19.03,400500.0,13.2717,13.3067,13.2717,13.2997,400500.0
2008-07-29 11:45:00,19.03,19.09,19.03,19.08,730800.0,13.2997,13.3416,13.2997,13.3346,730800.0
2008-07-29 11:50:00,19.08,19.08,19.03,19.03,406200.0,13.3346,13.3346,13.2997,13.2997,406200.0
2008-07-29 11:55:00,19.03,19.07,19.03,19.07,189600.0,13.2997,13.3276,13.2997,13.3276,189600.0
2008-07-29 12:00:00,19.07,19.1,19.06,19.1,350100.0,13.3276,13.3486,13.3207,13.3486,350100.0
2008-07-29 12:05:00,19.1,19.11,19.07,19.08,697500.0,13.3486,13.3556,13.3276,13.3346,697500.0
2008-07-29 12:10:00,19.08,19.08,19.06,19.07,504000.0,13.3346,13.3346,13.3207,13.3276,504000.0
2008-07-29 12:15:00,19.07,19.09,19.06,19.06,467100.0,13.3276,13.3416,13.3207,13.3207,467100.0
2008-07-29 12:20:00,19.06,19.06,19.02,19.04,394800.0,13.3207,13.3207,13.2927,13.3067,394800.0
2008-07-29 12:25:00,19.04,19.04,19.01,19.04,607500.0,13.3067,13.3067,13.2857,13.3067,607500.0
2008-07-29 12:30:00,19.04,19.04,19.01,19.01,581100.0,13.3067,13.3067,13.2857,13.2857,581100.0
2008-07-29 12:35:00,19.01,19.02,18.96,18.96,596400.0,13.2857,13.2927,13.2508,13.2508,596400.0
2008-07-29 12:40:00,18.96,19.0,18.96,19.0,367800.0,13.2508,13.2787,13.2508,13.2787,367800.0
2008-07-29 12:45:00,19.0,19.03,19.0,19.02,331500.0,13.2787,13.2997,13.2787,13.2927,331500.0
2008-07-29 12:50:00,19.02,19.04,19.01,19.03,450900.0,13.2927,13.3067,13.2857,13.2997,450900.0
2008-07-29 12:55:00,19.03,19.04,18.99,19.04,466500.0,13.2997,13.3067,13.2717,13.3067,466500.0
2008-07-29 13:00:00,19.04,19.05,19.02,19.05,233100.0,13.3067,13.3137,13.2927,13.3137,233100.0
2008-07-29 13:05:00,19.05,19.06,19.04,19.04,373200.0,13.3137,13.3207,13.3067,13.3067,373200.0
2008-07-29 13:10:00,19.05,19.08,19.04,19.07,400500.0,13.3137,13.3346,13.3067,13.3276,400500.0
2008-07-29 13:15:00,19.07,19.08,19.05,19.07,378300.0,13.3276,13.3346,13.3137,13.3276,378300.0
2008-07-29 13:20:00,19.07,19.11,19.07,19.1,345000.0,13.3276,13.3556,13.3276,13.3486,345000.0
2008-07-29 13:25:00,19.1,19.11,19.09,19.1,499200.0,13.3486,13.3556,13.3416,13.3486,499200.0
2008-07-29 13:30:00,19.1,19.12,19.09,19.12,484500.0,13.3486,13.3626,13.3416,13.3626,484500.0
2008-07-29 13:35:00,19.12,19.13,19.1,19.1,335100.0,13.3626,13.3696,13.3486,13.3486,335100.0
2008-07-29 13:40:00,19.1,19.12,19.09,19.11,510900.0,13.3486,13.3626,13.3416,13.3556,510900.0
2008-07-29 13:45:00,19.11,19.12,19.09,19.1,786600.0,13.3556,13.3626,13.3416,13.3486,786600.0
2008-07-29 13:50:00,19.1,19.12,19.1,19.12,391200.0,13.3486,13.3626,13.3486,13.3626,391200.0
2008-07-29 13:55:00,19.12,19.12,19.11,19.12,261300.0,13.3626,13.3626,13.3556,13.3626,261300.0
2008-07-29 14:00:00,19.11,19.13,19.08,19.08,735900.0,13.3556,13.3696,13.3346,13.3346,735900.0
2008-07-29 14:05:00,19.08,19.08,19.02,19.02,550800.0,13.3346,13.3346,13.2927,13.2927,550800.0
2008-07-29 14:10:00,19.02,19.04,19.01,19.02,539100.0,13.2927,13.3067,13.2857,13.2927,539100.0
2008-07-29 14:15:00,19.02,19.07,19.02,19.07,446100.0,13.2927,13.3276,13.2927,13.3276,446100.0
2008-07-29 14:20:00,19.07,19.09,19.05,19.07,322500.0,13.3276,13.3416,13.3137,13.3276,322500.0
2008-07-29 14:25:00,19.07,19.08,19.05,19.05,358200.0,13.3276,13.3346,13.3137,13.3137,358200.0
2008-07-29 14:30:00,19.06,19.07,19.03,19.03,353100.0,13.3207,13.3276,13.2997,13.2997,353100.0
2008-07-29 14:35:00,19.03,19.05,19.0,19.01,399600.0,13.2997,13.3137,13.2787,13.2857,399600.0
2008-07-29 14:40:00,19.02,19.04,19.01,19.01,586800.0,13.2927,13.3067,13.2857,13.2857,586800.0
2008-07-29 14:45:00,19.01,19.05,19.01,19.01,610500.0,13.2857,13.3137,13.2857,13.2857,610500.0
2008-07-29 14:50:00,19.01,19.06,19.0,19.05,503100.0,13.2857,13.3207,13.2787,13.3137,503100.0
2008-07-29 14:55:00,19.05,19.06,19.02,19.03,385800.0,13.3137,13.3207,13.2927,13.2997,385800.0
2008-07-29 15:00:00,19.03,19.07,19.02,19.05,342600.0,13.2997,13.3276,13.2927,13.3137,342600.0
2008-07-29 15:05:00,19.05,19.05,19.03,19.03,318600.0,13.3137,13.3137,13.2997,13.2997,318600.0
2008-07-29 15:10:00,19.03,19.06,19.03,19.05,470100.0,13.2997,13.3207,13.2997,13.3137,470100.0
2008-07-29 15:15:00,19.05,19.1,19.05,19.09,541800.0,13.3137,13.3486,13.3137,13.3416,541800.0
2008-07-29 15:20:00,19.09,19.12,19.09,19.09,881100.0,13.3416,13.3626,13.3416,13.3416,881100.0
2008-07-29 15:25:00,19.09,19.11,19.08,19.09,712200.0,13.3416,13.3556,13.3346,13.3416,712200.0
2008-07-29 15:30:00,19.09,19.1,19.05,19.07,735600.0,13.3416,13.3486,13.3137,13.3276,735600.0
2008-07-29 15:35:00,19.07,19.1,19.07,19.1,679500.0,13.3276,13.3486,13.3276,13.3486,679500.0
2008-07-29 15:40:00,19.1,19.1,19.08,19.08,1051800.0,13.3486,13.3486,13.3346,13.3346,1051800.0
2008-07-29 15:45:00,19.08,19.09,19.07,19.09,791100.0,13.3346,13.3416,13.3276,13.3416,791100.0
2008-07-29 15:50:00,19.09,19.12,19.08,19.12,1533000.0,13.3416,13.3626,13.3346,13.3626,1533000.0
2008-07-29 15:55:00,19.12,19.17,19.12,19.16,1976100.0,13.3626,13.3975,13.3626,13.3905,1976100.0
2008-07-30 09:30:00,19.2,19.41,19.2,19.4,1530000.0,13.4185,13.5653,13.4185,13.5583,1530000.0
2008-07-30 09:35:00,19.4,19.47,19.4,19.41,795600.0,13.5583,13.6072,13.5583,13.5653,795600.0
2008-07-30 09:40:00,19.41,19.49,19.37,19.49,1066800.0,13.5653,13.6212,13.5373,13.6212,1066800.0
2008-07-30 09:45:00,19.49,19.58,19.48,19.57,1923000.0,13.6212,13.6841,13.6142,13.6771,1923000.0
2008-07-30 09:50:00,19.57,19.61,19.54,19.54,1476000.0,13.6771,13.705,13.6561,13.6561,1476000.0
2008-07-30 09:55:00,19.54,19.57,19.52,19.55,938700.0,13.6561,13.6771,13.6421,13.6631,938700.0
2008-07-30 10:00:00,19.55,19.6,19.53,19.53,1080600.0,13.6631,13.6981,13.6491,13.6491,1080600.0
2008-07-30 10:05:00,19.53,19.58,19.52,19.58,987600.0,13.6491,13.6841,13.6421,13.6841,987600.0
2008-07-30 10:10:00,19.58,19.65,19.57,19.64,1688100.0,13.6841,13.733,13.6771,13.726,1688100.0
2008-07-30 10:15:00,19.64,19.67,19.62,19.62,1121100.0,13.726,13.747,13.712,13.712,1121100.0
2008-07-30 10:20:00,19.63,19.64,19.6,19.63,957900.0,13.719,13.726,13.6981,13.719,957900.0
2008-07-30 10:25:00,19.62,19.63,19.6,19.6,709500.0,13.712,13.719,13.6981,13.6981,709500.0
2008-07-30 10:30:00,19.6,19.63,19.58,19.59,813600.0,13.6981,13.719,13.6841,13.6911,813600.0
2008-07-30 10:35:00,19.59,19.6,19.48,19.51,1579500.0,13.6911,13.6981,13.6142,13.6352,1579500.0
2008-07-30 10:40:00,19.51,19.54,19.46,19.52,1289100.0,13.6352,13.6561,13.6002,13.6421,1289100.0
2008-07-30 10:45:00,19.52,19.65,19.52,19.53,1329300.0,13.6421,13.733,13.6421,13.6491,1329300.0
2008-07-30 10:50:00,19.53,19.53,19.39,19.45,1182000.0,13.6491,13.6491,13.5513,13.5932,1182000.0
2008-07-30 10:55:00,19.45,19.48,19.42,19.46,766200.0,13.5932,13.6142,13.5723,13.6002,766200.0
2008-07-30 11:00:00,19.46,19.51,19.41,19.5,824700.0,13.6002,13.6352,13.5653,13.6282,824700.0
2008-07-30 11:05:00,19.5,19.53,19.48,19.49,459600.0,13.6282,13.6491,13.6142,13.6212,459600.0
2008-07-30 11:10:00,19.49,19.5,19.48,19.49,338100.0,13.6212,13.6282,13.6142,13.6212,338100.0
2008-07-30 11:15:00,19.49,19.5,19.44,19.45,429300.0,13.6212,13.6282,13.5862,13.5932,429300.0
2008-07-30 11:20:00,19.45,19.47,19.42,19.46,606900.0,13.5932,13.6072,13.5723,13.6002,606900.0
2008-07-30 11:25:00,19.46,19.54,19.46,19.52,881400.0,13.6002,13.6561,13.6002,13.6421,881400.0
2008-07-30 11:30:00,19.52,19.52,19.47,19.49,425100.0,13.6421,13.6421,13.6072,13.6212,425100.0
2008-07-30 11:35:00,19.48,19.53,19.45,19.47,516600.0,13.6142,13.6491,13.5932,13.6072,516600.0
2008-07-30 11:40:00,19.47,19.48,19.41,19.42,995400.0,13.6072,13.6142,13.5653,13.5723,995400.0
2008-07-30 11:45:00,19.42,19.47,19.41,19.45,750900.0,13.5723,13.6072,13.5653,13.5932,750900.0
2008-07-30 11:50:00,19.45,19.47,19.45,19.46,323100.0,13.5932,13.6072,13.5932,13.6002,323100.0
2008-07-30 11:55:00,19.46,19.5,19.46,19.48,1167900.0,13.6002,13.6282,13.6002,13.6142,1167900.0
2008-07-30 12:00:00,19.48,19.5,19.44,19.45,803100.0,13.6142,13.6282,13.5862,13.5932,803100.0
2008-07-30 12:05:00,19.45,19.47,19.45,19.46,1060500.0,13.5932,13.6072,13.5932,13.6002,1060500.0
2008-07-30 12:10:00,19.46,19.48,19.44,19.48,532800.0,13.6002,13.6142,13.5862,13.6142,532800.0
2008-07-30 12:15:00,19.48,19.49,19.47,19.49,504000.0,13.6142,13.6212,13.6072,13.6212,504000.0
2008-07-30 12:20:00,19.49,19.5,19.48,19.49,343200.0,13.6212,13.6282,13.6142,13.6212,343200.0
2008-07-30 12:25:00,19.49,19.49,19.44,19.48,514500.0,13.6212,13.6212,13.5862,13.6142,514500.0
2008-07-30 12:30:00,19.48,19.48,19.45,19.46,316200.0,13.6142,13.6142,13.5932,13.6002,316200.0
2008-07-30 12:35:00,19.46,19.46,19.4,19.4,408600.0,13.6002,13.6002,13.5583,13.5583,408600.0
2008-07-30 12:40:00,19.4,19.41,19.35,19.38,773400.0,13.5583,13.5653,13.5233,13.5443,773400.0
2008-07-30 12:45:00,19.38,19.38,19.32,19.33,662100.0,13.5443,13.5443,13.5024,13.5094,662100.0
2008-07-30 12:50:00,19.33,19.35,19.32,19.34,676800.0,13.5094,13.5233,13.5024,13.5163,676800.0
2008-07-30 12:55:00,19.34,19.38,19.34,19.36,334800.0,13.5163,13.5443,13.5163,13.5303,334800.0
2008-07-30 13:00:00,19.36,19.36,19.28,19.3,351900.0,13.5303,13.5303,13.4744,13.4884,351900.0
2008-07-30 13:05:00,19.29,19.32,19.28,19.32,410100.0,13.4814,13.5024,13.4744,13.5024,410100.0
2008-07-30 13:10:00,19.32,19.36,19.29,19.36,546300.0,13.5024,13.5303,13.4814,13.5303,546300.0
2008-07-30 13:15:00,19.36,19.41,19.33,19.35,662100.0,13.5303,13.5653,13.5094,13.5233,662100.0
2008-07-30 13:20:00,19.35,19.38,19.32,19.36,348600.0,13.5233,13.5443,13.5024,13.5303,348600.0
2008-07-30 13:25:00,19.36,19.39,19.33,19.33,329400.0,13.5303,13.5513,13.5094,13.5094,329400.0
2008-07-30 13:30:00,19.34,19.35,19.33,19.34,298500.0,13.5163,13.5233,13.5094,13.5163,298500.0
2008-07-30 13:35:00,19.34,19.38,19.34,19.35,306000.0,13.5163,13.5443,13.5163,13.5233,306000.0
2008-07-30 13:40:00,19.35,19.35,19.33,19.35,237600.0,13.5233,13.5233,13.5094,13.5233,237600.0
2008-07-30 13:45:00,19.35,19.35,19.32,19.32,577200.0,13.5233,13.5233,13.5024,13.5024,577200.0
2008-07-30 13:50:00,19.32,19.33,19.29,19.3,714300.0,13.5024,13.5094,13.4814,13.4884,714300.0
2008-07-30 13:55:00,19.3,19.34,19.3,19.33,437100.0,13.4884,13.5163,13.4884,13.5094,437100.0
2008-07-30 14:00:00,19.33,19.37,19.32,19.36,310200.0,13.5094,13.5373,13.5024,13.5303,310200.0
2008-07-30 14:05:00,19.36,19.37,19.33,19.34,527100.0,13.5303,13.5373,13.5094,13.5163,527100.0
2008-07-30 14:10:00,19.35,19.36,19.33,19.33,492600.0,13.5233,13.5303,13.5094,13.5094,492600.0
2008-07-30 14:15:00,19.33,19.38,19.33,19.35,623400.0,13.5094,13.5443,13.5094,13.5233,623400.0
2008-07-30 14:20:00,19.36,19.37,19.34,19.35,663600.0,13.5303,13.5373,13.5163,13.5233,663600.0
2008-07-30 14:25:00,19.36,19.42,19.36,19.41,489300.0,13.5303,13.5723,13.5303,13.5653,489300.0
2008-07-30 14:30:00,19.41,19.47,19.4,19.46,506700.0,13.5653,13.6072,13.5583,13.6002,506700.0
2008-07-30 14:35:00,19.46,19.48,19.43,19.43,500400.0,13.6002,13.6142,13.5792,13.5792,500400.0
2008-07-30 14:40:00,19.43,19.43,19.41,19.42,161700.0,13.5792,13.5792,13.5653,13.5723,161700.0
2008-07-30 14:45:00,19.42,19.44,19.41,19.42,323100.0,13.5723,13.5862,13.5653,13.5723,323100.0
2008-07-30 14:50:00,19.42,19.46,19.42,19.42,333600.0,13.5723,13.6002,13.5723,13.5723,333600.0
2008-07-30 14:55:00,19.42,19.45,19.42,19.45,319500.0,13.5723,13.5932,13.5723,13.5932,319500.0
2008-07-30 15:00:00,19.45,19.46,19.38,19.38,447000.0,13.5932,13.6002,13.5443,13.5443,447000.0
2008-07-30 15:05:00,19.38,19.39,19.32,19.38,665400.0,13.5443,13.5513,13.5024,13.5443,665400.0
2008-07-30 15:10:00,19.38,19.4,19.37,19.4,407400.0,13.5443,13.5583,13.5373,13.5583,407400.0
2008-07-30 15:15:00,19.39,19.4,19.36,19.38,509400.0,13.5513,13.5583,13.5303,13.5443,509400.0
2008-07-30 15:20:00,19.38,19.44,19.38,19.42,625500.0,13.5443,13.5862,13.5443,13.5723,625500.0
2008-07-30 15:25:00,19.42,19.46,19.41,19.46,359700.0,13.5723,13.6002,13.5653,13.6002,359700.0
2008-07-30 15:30:00,19.46,19.52,19.46,19.49,838200.0,13.6002,13.6421,13.6002,13.6212,838200.0
2008-07-30 15:35:00,19.49,19.54,19.46,19.53,1329600.0,13.6212,13.6561,13.6002,13.6491,1329600.0
2008-07-30 15:40:00,19.53,19.55,19.5,19.55,944700.0,13.6491,13.6631,13.6282,13.6631,944700.0
2008-07-30 15:45:00,19.54,19.55,19.49,19.5,868200.0,13.6561,13.6631,13.6212,13.6282,868200.0
2008-07-30 15:50:00,19.5,19.5,19.44,19.46,1081500.0,13.6282,13.6282,13.5862,13.6002,1081500.0
2008-07-30 15:55:00,19.46,19.51,19.46,19.51,1185000.0,13.6002,13.6352,13.6002,13.6352,1185000.0
2008-07-31 09:30:00,19.37,19.43,19.3,19.36,1093500.0,13.5373,13.5792,13.4884,13.5303,1093500.0
2008-07-31 09:35:00,19.36,19.54,19.35,19.54,1381800.0,13.5303,13.6561,13.5233,13.6561,1381800.0
2008-07-31 09:40:00,19.54,19.54,19.44,19.46,1053900.0,13.6561,13.6561,13.5862,13.6002,1053900.0
2008-07-31 09:45:00,19.46,19.49,19.38,19.49,911700.0,13.6002,13.6212,13.5443,13.6212,911700.0
2008-07-31 09:50:00,19.48,19.63,19.48,19.63,1172700.0,13.6142,13.719,13.6142,13.719,1172700.0
2008-07-31 09:55:00,19.63,19.65,19.5,19.56,1049100.0,13.719,13.733,13.6282,13.6701,1049100.0
2008-07-31 10:00:00,19.56,19.61,19.55,19.56,719400.0,13.6701,13.705,13.6631,13.6701,719400.0
2008-07-31 10:05:00,19.56,19.63,19.56,19.57,1011300.0,13.6701,13.719,13.6701,13.6771,1011300.0
2008-07-31 10:10:00,19.58,19.63,19.57,19.61,1353900.0,13.6841,13.719,13.6771,13.705,1353900.0
2008-07-31 10:15:00,19.61,19.61,19.57,19.58,716700.0,13.705,13.705,13.6771,13.6841,716700.0
2008-07-31 10:20:00,19.58,19.63,19.57,19.61,1543800.0,13.6841,13.719,13.6771,13.705,1543800.0
2008-07-31 10:25:00,19.61,19.69,19.61,19.69,2025600.0,13.705,13.761,13.705,13.761,2025600.0
2008-07-31 10:30:00,19.69,19.69,19.66,19.66,468600.0,13.761,13.761,13.74,13.74,468600.0
2008-07-31 10:35:00,19.66,19.66,19.61,19.66,738600.0,13.74,13.74,13.705,13.74,738600.0
2008-07-31 10:40:00,19.66,19.7,19.63,19.68,710400.0,13.74,13.7679,13.719,13.754,710400.0
2008-07-31 10:45:00,19.69,19.75,19.68,19.7,752400.0,13.761,13.8029,13.754,13.7679,752400.0
2008-07-31 10:50:00,19.7,19.73,19.69,19.71,765300.0,13.7679,13.7889,13.761,13.7749,765300.0
2008-07-31 10:55:00,19.71,19.77,19.7,19.77,839100.0,13.7749,13.8169,13.7679,13.8169,839100.0
2008-07-31 11:00:00,19.77,19.79,19.73,19.73,892800.0,13.8169,13.8308,13.7889,13.7889,892800.0
2008-07-31 11:05:00,19.73,19.75,19.72,19.75,520500.0,13.7889,13.8029,13.7819,13.8029,520500.0
2008-07-31 11:10:00,19.75,19.75,19.65,19.66,652500.0,13.8029,13.8029,13.733,13.74,652500.0
2008-07-31 11:15:00,19.66,19.75,19.66,19.74,661200.0,13.74,13.8029,13.74,13.7959,661200.0
2008-07-31 11:20:00,19.74,19.75,19.72,19.75,593100.0,13.7959,13.8029,13.7819,13.8029,593100.0
2008-07-31 11:25:00,19.75,19.75,19.66,19.66,592200.0,13.8029,13.8029,13.74,13.74,592200.0
2008-07-31 11:30:00,19.66,19.71,19.64,19.65,753300.0,13.74,13.7749,13.726,13.733,753300.0
2008-07-31 11:35:00,19.65,19.71,19.64,19.69,512100.0,13.733,13.7749,13.726,13.761,512100.0
2008-07-31 11:40:00,19.69,19.7,19.64,19.66,377100.0,13.761,13.7679,13.726,13.74,377100.0
2008-07-31 11:45:00,19.66,19.66,19.59,19.6,577800.0,13.74,13.74,13.6911,13.6981,577800.0
2008-07-31 11:50:00,19.6,19.64,19.6,19.63,292500.0,13.6981,13.726,13.6981,13.719,292500.0
2008-07-31 11:55:00,19.63,19.69,19.63,19.66,538500.0,13.719,13.761,13.719,13.74,538500.0
2008-07-31 12:00:00,19.66,19.68,19.65,19.66,243000.0,13.74,13.754,13.733,13.74,243000.0
2008-07-31 12:05:00,19.66,19.68,19.65,19.68,294900.0,13.74,13.754,13.733,13.754,294900.0
2008-07-31 12:10:00,19.68,19.68,19.66,19.68,442200.0,13.754,13.754,13.74,13.754,442200.0
2008-07-31 12:15:00,19.68,19.7,19.66,19.68,645600.0,13.754,13.7679,13.74,13.754,645600.0
2008-07-31 12:20:00,19.68,19.73,19.66,19.71,651600.0,13.754,13.7889,13.74,13.7749,651600.0
2008-07-31 12:25:00,19.71,19.73,19.69,19.69,451500.0,13.7749,13.7889,13.761,13.761,451500.0
2008-07-31 12:30:00,19.69,19.72,19.67,19.72,338700.0,13.761,13.7819,13.747,13.7819,338700.0
2008-07-31 12:35:00,19.72,19.72,19.68,19.7,248400.0,13.7819,13.7819,13.754,13.7679,248400.0
2008-07-31 12:40:00,19.7,19.73,19.68,19.72,337500.0,13.7679,13.7889,13.754,13.7819,337500.0
2008-07-31 12:45:00,19.72,19.74,19.68,19.69,296700.0,13.7819,13.7959,13.754,13.761,296700.0
2008-07-31 12:50:00,19.68,19.71,19.67,19.7,360000.0,13.754,13.7749,13.747,13.7679,360000.0
2008-07-31 12:55:00,19.7,19.7,19.66,19.69,293400.0,13.7679,13.7679,13.74,13.761,293400.0
2008-07-31 13:00:00,19.69,19.75,19.68,19.7,471000.0,13.761,13.8029,13.754,13.7679,471000.0
2008-07-31 13:05:00,19.7,19.7,19.66,19.7,534600.0,13.7679,13.7679,13.74,13.7679,534600.0
2008-07-31 13:10:00,19.7,19.73,19.69,19.72,362400.0,13.7679,13.7889,13.761,13.7819,362400.0
2008-07-31 13:15:00,19.72,19.73,19.71,19.72,321600.0,13.7819,13.7889,13.7749,13.7819,321600.0
2008-07-31 13:20:00,19.72,19.73,19.71,19.71,349500.0,13.7819,13.7889,13.7749,13.7749,349500.0
2008-07-31 13:25:00,19.71,19.73,19.7,19.72,181800.0,13.7749,13.7889,13.7679,13.7819,181800.0
2008-07-31 13:30:00,19.72,19.73,19.7,19.72,278100.0,13.7819,13.7889,13.7679,13.7819,278100.0
2008-07-31 13:35:00,19.72,19.72,19.7,19.72,264000.0,13.7819,13.7819,13.7679,13.7819,264000.0
2008-07-31 13:40:00,19.72,19.73,19.71,19.73,346800.0,13.7819,13.7889,13.7749,13.7889,346800.0
2008-07-31 13:45:00,19.73,19.73,19.71,19.72,251700.0,13.7889,13.7889,13.7749,13.7819,251700.0
2008-07-31 13:50:00,19.72,19.73,19.71,19.71,175200.0,13.7819,13.7889,13.7749,13.7749,175200.0
2008-07-31 13:55:00,19.71,19.71,19.67,19.67,258900.0,13.7749,13.7749,13.747,13.747,258900.0
2008-07-31 14:00:00,19.67,19.68,19.67,19.67,262500.0,13.747,13.754,13.747,13.747,262500.0
2008-07-31 14:05:00,19.67,19.71,19.67,19.71,672900.0,13.747,13.7749,13.747,13.7749,672900.0
2008-07-31 14:10:00,19.71,19.71,19.66,19.68,533100.0,13.7749,13.7749,13.74,13.754,533100.0
2008-07-31 14:15:00,19.68,19.74,19.68,19.72,1017300.0,13.754,13.7959,13.754,13.7819,1017300.0
2008-07-31 14:20:00,19.72,19.73,19.67,19.67,687300.0,13.7819,13.7889,13.747,13.747,687300.0
2008-07-31 14:25:00,19.67,19.68,19.66,19.66,580800.0,13.747,13.754,13.74,13.74,580800.0
2008-07-31 14:30:00,19.66,19.71,19.65,19.68,502800.0,13.74,13.7749,13.733,13.754,502800.0
2008-07-31 14:35:00,19.68,19.72,19.67,19.72,560400.0,13.754,13.7819,13.747,13.7819,560400.0
2008-07-31 14:40:00,19.72,19.72,19.68,19.68,454200.0,13.7819,13.7819,13.754,13.754,454200.0
2008-07-31 14:45:00,19.68,19.7,19.66,19.7,681000.0,13.754,13.7679,13.74,13.7679,681000.0
2008-07-31 14:50:00,19.7,19.7,19.67,19.67,405000.0,13.7679,13.7679,13.747,13.747,405000.0
2008-07-31 14:55:00,19.67,19.7,19.67,19.68,565500.0,13.747,13.7679,13.747,13.754,565500.0
2008-07-31 15:00:00,19.68,19.69,19.65,19.65,597600.0,13.754,13.761,13.733,13.733,597600.0
2008-07-31 15:05:00,19.65,19.66,19.63,19.66,620400.0,13.733,13.74,13.719,13.74,620400.0
2008-07-31 15:10:00,19.66,19.71,19.66,19.71,619800.0,13.74,13.7749,13.74,13.7749,619800.0
2008-07-31 15:15:00,19.71,19.71,19.65,19.66,657000.0,13.7749,13.7749,13.733,13.74,657000.0
2008-07-31 15:20:00,19.66,19.68,19.66,19.66,739500.0,13.74,13.754,13.74,13.74,739500.0
2008-07-31 15:25:00,19.66,19.7,19.66,19.68,713700.0,13.74,13.7679,13.74,13.754,713700.0
2008-07-31 15:30:00,19.68,19.69,19.65,19.67,780900.0,13.754,13.761,13.733,13.747,780900.0
2008-07-31 15:35:00,19.67,19.68,19.65,19.66,1068000.0,13.747,13.754,13.733,13.74,1068000.0
2008-07-31 15:40:00,19.66,19.67,19.63,19.63,1128000.0,13.74,13.747,13.719,13.719,1128000.0
2008-07-31 15:45:00,19.63,19.64,19.56,19.57,1020000.0,13.719,13.726,13.6701,13.6771,1020000.0
2008-07-31 15:50:00,19.57,19.58,19.51,19.53,1417500.0,13.6771,13.6841,13.6352,13.6491,1417500.0
2008-07-31 15:55:00,19.53,19.53,19.5,19.53,2075100.0,13.6491,13.6491,13.6282,13.6491,2075100.0
2008-08-01 09:30:00,19.58,19.59,19.42,19.47,1232100.0,13.6841,13.6911,13.5723,13.6072,1232100.0
2008-08-01 09:35:00,19.48,19.51,19.45,19.48,437700.0,13.6142,13.6352,13.5932,13.6142,437700.0
2008-08-01 09:40:00,19.47,19.48,19.38,19.41,744600.0,13.6072,13.6142,13.5443,13.5653,744600.0
2008-08-01 09:45:00,19.41,19.42,19.3,19.31,1373400.0,13.5653,13.5723,13.4884,13.4954,1373400.0
2008-08-01 09:50:00,19.31,19.34,19.25,19.29,1043100.0,13.4954,13.5163,13.4534,13.4814,1043100.0
2008-08-01 09:55:00,19.29,19.36,19.27,19.35,753300.0,13.4814,13.5303,13.4674,13.5233,753300.0
2008-08-01 10:00:00,19.35,19.4,19.29,19.33,940800.0,13.5233,13.5583,13.4814,13.5094,940800.0
2008-08-01 10:05:00,19.33,19.36,19.17,19.17,1113000.0,13.5094,13.5303,13.3975,13.3975,1113000.0
2008-08-01 10:10:00,19.17,19.27,19.17,19.26,683400.0,13.3975,13.4674,13.3975,13.4604,683400.0
2008-08-01 10:15:00,19.27,19.29,19.21,19.22,854700.0,13.4674,13.4814,13.4255,13.4325,854700.0
2008-08-01 10:20:00,19.22,19.24,19.17,19.21,806700.0,13.4325,13.4465,13.3975,13.4255,806700.0
2008-08-01 10:25:00,19.21,19.34,19.18,19.31,912900.0,13.4255,13.5163,13.4045,13.4954,912900.0
2008-08-01 10:30:00,19.31,19.38,19.3,19.32,831300.0,13.4954,13.5443,13.4884,13.5024,831300.0
2008-08-01 10:35:00,19.32,19.46,19.28,19.38,791700.0,13.5024,13.6002,13.4744,13.5443,791700.0
2008-08-01 10:40:00,19.38,19.4,19.31,19.33,773400.0,13.5443,13.5583,13.4954,13.5094,773400.0
2008-08-01 10:45:00,19.32,19.37,19.28,19.34,705600.0,13.5024,13.5373,13.4744,13.5163,705600.0
2008-08-01 10:50:00,19.34,19.36,19.29,19.34,636600.0,13.5163,13.5303,13.4814,13.5163,636600.0
2008-08-01 10:55:00,19.33,19.35,19.26,19.31,427800.0,13.5094,13.5233,13.4604,13.4954,427800.0
2008-08-01 11:00:00,19.31,19.34,19.24,19.24,427200.0,13.4954,13.5163,13.4465,13.4465,427200.0
2008-08-01 11:05:00,19.24,19.26,19.22,19.22,307200.0,13.4465,13.4604,13.4325,13.4325,307200.0
2008-08-01 11:10:00,19.22,19.23,19.12,19.19,579900.0,13.4325,13.4395,13.3626,13.4115,579900.0
2008-08-01 11:15:00,19.19,19.24,19.17,19.23,506100.0,13.4115,13.4465,13.3975,13.4395,506100.0
2008-08-01 11:20:00,19.23,19.23,19.2,19.21,321600.0,13.4395,13.4395,13.4185,13.4255,321600.0
2008-08-01 11:25:00,19.21,19.27,19.21,19.25,320700.0,13.4255,13.4674,13.4255,13.4534,320700.0
2008-08-01 11:30:00,19.25,19.38,19.24,19.32,1465500.0,13.4534,13.5443,13.4465,13.5024,1465500.0
2008-08-01 11:35:00,19.32,19.33,19.27,19.29,623400.0,13.5024,13.5094,13.4674,13.4814,623400.0
2008-08-01 11:40:00,19.29,19.31,19.27,19.31,1575000.0,13.4814,13.4954,13.4674,13.4954,1575000.0
2008-08-01 11:45:00,19.31,19.33,19.27,19.27,536700.0,13.4954,13.5094,13.4674,13.4674,536700.0
2008-08-01 11:50:00,19.28,19.28,19.21,19.24,639900.0,13.4744,13.4744,13.4255,13.4465,639900.0
2008-08-01 11:55:00,19.24,19.28,19.24,19.24,416700.0,13.4465,13.4744,13.4465,13.4465,416700.0
2008-08-01 12:00:00,19.25,19.25,19.17,19.18,443100.0,13.4534,13.4534,13.3975,13.4045,443100.0
2008-08-01 12:05:00,19.17,19.19,19.16,19.18,377700.0,13.3975,13.4115,13.3905,13.4045,377700.0
2008-08-01 12:10:00,19.19,19.23,19.18,19.22,323100.0,13.4115,13.4395,13.4045,13.4325,323100.0
2008-08-01 12:15:00,19.22,19.23,19.13,19.13,649200.0,13.4325,13.4395,13.3696,13.3696,649200.0
2008-08-01 12:20:00,19.13,19.18,19.12,19.18,605400.0,13.3696,13.4045,13.3626,13.4045,605400.0
2008-08-01 12:25:00,19.18,19.19,19.15,19.16,777300.0,13.4045,13.4115,13.3836,13.3905,777300.0
2008-08-01 12:30:00,19.16,19.2,19.14,19.2,520800.0,13.3905,13.4185,13.3766,13.4185,520800.0
2008-08-01 12:35:00,19.2,19.28,19.18,19.23,1527300.0,13.4185,13.4744,13.4045,13.4395,1527300.0
2008-08-01 12:40:00,19.23,19.24,19.2,19.2,629100.0,13.4395,13.4465,13.4185,13.4185,629100.0
2008-08-01 12:45:00,19.2,19.22,19.19,19.2,381900.0,13.4185,13.4325,13.4115,13.4185,381900.0
2008-08-01 12:50:00,19.2,19.21,19.15,19.18,479100.0,13.4185,13.4255,13.3836,13.4045,479100.0
2008-08-01 12:55:00,19.18,19.19,19.14,19.16,487500.0,13.4045,13.4115,13.3766,13.3905,487500.0
2008-08-01 13:00:00,19.16,19.19,19.15,19.15,511800.0,13.3905,13.4115,13.3836,13.3836,511800.0
2008-08-01 13:05:00,19.15,19.17,19.14,19.16,366600.0,13.3836,13.3975,13.3766,13.3905,366600.0
2008-08-01 13:10:00,19.16,19.2,19.16,19.16,350400.0,13.3905,13.4185,13.3905,13.3905,350400.0
2008-08-01 13:15:00,19.16,19.22,19.16,19.21,370500.0,13.3905,13.4325,13.3905,13.4255,370500.0
2008-08-01 13:20:00,19.21,19.22,19.18,19.2,304200.0,13.4255,13.4325,13.4045,13.4185,304200.0
2008-08-01 13:25:00,19.2,19.25,19.18,19.23,288600.0,13.4185,13.4534,13.4045,13.4395,288600.0
2008-08-01 13:30:00,19.23,19.25,19.18,19.21,402300.0,13.4395,13.4534,13.4045,13.4255,402300.0
2008-08-01 13:35:00,19.21,19.27,19.2,19.25,368400.0,13.4255,13.4674,13.4185,13.4534,368400.0
2008-08-01 13:40:00,19.26,19.29,19.25,19.27,348000.0,13.4604,13.4814,13.4534,13.4674,348000.0
2008-08-01 13:45:00,19.27,19.32,19.25,19.28,552600.0,13.4674,13.5024,13.4534,13.4744,552600.0
2008-08-01 13:50:00,19.28,19.31,19.26,19.26,444600.0,13.4744,13.4954,13.4604,13.4604,444600.0
2008-08-01 13:55:00,19.26,19.3,19.25,19.25,397800.0,13.4604,13.4884,13.4534,13.4534,397800.0
2008-08-01 14:00:00,19.25,19.29,19.19,19.22,532800.0,13.4534,13.4814,13.4115,13.4325,532800.0
2008-08-01 14:05:00,19.22,19.28,19.21,19.26,310200.0,13.4325,13.4744,13.4255,13.4604,310200.0
2008-08-01 14:10:00,19.26,19.27,19.23,19.24,476400.0,13.4604,13.4674,13.4395,13.4465,476400.0
2008-08-01 14:15:00,19.24,19.32,19.23,19.29,580800.0,13.4465,13.5024,13.4395,13.4814,580800.0
2008-08-01 14:20:00,19.29,19.3,19.26,19.26,378600.0,13.4814,13.4884,13.4604,13.4604,378600.0
2008-08-01 14:25:00,19.26,19.28,19.25,19.26,308700.0,13.4604,13.4744,13.4534,13.4604,308700.0
2008-08-01 14:30:00,19.26,19.26,19.25,19.26,181500.0,13.4604,13.4604,13.4534,13.4604,181500.0
2008-08-01 14:35:00,19.26,19.26,19.24,19.26,138000.0,13.4604,13.4604,13.4465,13.4604,138000.0
2008-08-01 14:40:00,19.25,19.27,19.21,19.26,490800.0,13.4534,13.4674,13.4255,13.4604,490800.0
2008-08-01 14:45:00,19.26,19.26,19.23,19.26,322800.0,13.4604,13.4604,13.4395,13.4604,322800.0
2008-08-01 14:50:00,19.26,19.26,19.25,19.26,266400.0,13.4604,13.4604,13.4534,13.4604,266400.0
2008-08-01 14:55:00,19.26,19.28,19.25,19.27,261000.0,13.4604,13.4744,13.4534,13.4674,261000.0
2008-08-01 15:00:00,19.27,19.31,19.23,19.24,511800.0,13.4674,13.4954,13.4395,13.4465,511800.0
2008-08-01 15:05:00,19.25,19.25,19.2,19.23,436800.0,13.4534,13.4534,13.4185,13.4395,436800.0
2008-08-01 15:10:00,19.23,19.26,19.23,19.24,336300.0,13.4395,13.4604,13.4395,13.4465,336300.0
2008-08-01 15:15:00,19.24,19.26,19.23,19.25,295500.0,13.4465,13.4604,13.4395,13.4534,295500.0
2008-08-01 15:20:00,19.26,19.27,19.24,19.25,324300.0,13.4604,13.4674,13.4465,13.4534,324300.0
2008-08-01 15:25:00,19.25,19.26,19.24,19.26,421200.0,13.4534,13.4604,13.4465,13.4604,421200.0
2008-08-01 15:30:00,19.26,19.28,19.23,19.25,827100.0,13.4604,13.4744,13.4395,13.4534,827100.0
2008-08-01 15:35:00,19.25,19.31,19.25,19.3,585900.0,13.4534,13.4954,13.4534,13.4884,585900.0
2008-08-01 15:40:00,19.3,19.33,19.3,19.31,881700.0,13.4884,13.5094,13.4884,13.4954,881700.0
2008-08-01 15:45:00,19.31,19.35,19.27,19.34,981900.0,13.4954,13.5233,13.4674,13.5163,981900.0
2008-08-01 15:50:00,19.34,19.34,19.28,19.3,1406100.0,13.5163,13.5163,13.4744,13.4884,1406100.0
2008-08-01 15:55:00,19.3,19.3,19.23,19.24,1670400.0,13.4884,13.4884,13.4395,13.4465,1670400.0
2008-08-04 09:30:00,19.19,19.31,19.18,19.25,580500.0,13.4115,13.4954,13.4045,13.4534,580500.0
2008-08-04 09:35:00,19.25,19.38,19.25,19.31,484800.0,13.4534,13.5443,13.4534,13.4954,484800.0
2008-08-04 09:40:00,19.31,19.33,19.24,19.33,349500.0,13.4954,13.5094,13.4465,13.5094,349500.0
2008-08-04 09:45:00,19.33,19.33,19.2,19.23,594000.0,13.5094,13.5094,13.4185,13.4395,594000.0
2008-08-04 09:50:00,19.23,19.31,19.22,19.28,410700.0,13.4395,13.4954,13.4325,13.4744,410700.0
2008-08-04 09:55:00,19.28,19.36,19.28,19.29,494400.0,13.4744,13.5303,13.4744,13.4814,494400.0
2008-08-04 10:00:00,19.3,19.31,19.25,19.3,415800.0,13.4884,13.4954,13.4534,13.4884,415800.0
2008-08-04 10:05:00,19.3,19.35,19.26,19.26,433800.0,13.4884,13.5233,13.4604,13.4604,433800.0
2008-08-04 10:10:00,19.26,19.28,19.24,19.26,435600.0,13.4604,13.4744,13.4465,13.4604,435600.0
2008-08-04 10:15:00,19.26,19.32,19.25,19.25,945600.0,13.4604,13.5024,13.4534,13.4534,945600.0
2008-08-04 10:20:00,19.25,19.33,19.24,19.31,738000.0,13.4534,13.5094,13.4465,13.4954,738000.0
2008-08-04 10:25:00,19.31,19.33,19.31,19.32,216600.0,13.4954,13.5094,13.4954,13.5024,216600.0
2008-08-04 10:30:00,19.33,19.38,19.31,19.35,431700.0,13.5094,13.5443,13.4954,13.5233,431700.0
2008-08-04 10:35:00,19.35,19.37,19.33,19.34,213600.0,13.5233,13.5373,13.5094,13.5163,213600.0
2008-08-04 10:40:00,19.34,19.37,19.3,19.3,314400.0,13.5163,13.5373,13.4884,13.4884,314400.0
2008-08-04 10:45:00,19.3,19.36,19.28,19.34,483600.0,13.4884,13.5303,13.4744,13.5163,483600.0
2008-08-04 10:50:00,19.34,19.42,19.34,19.41,520200.0,13.5163,13.5723,13.5163,13.5653,520200.0
2008-08-04 10:55:00,19.41,19.42,19.39,19.39,192900.0,13.5653,13.5723,13.5513,13.5513,192900.0
2008-08-04 11:00:00,19.39,19.41,19.36,19.38,446400.0,13.5513,13.5653,13.5303,13.5443,446400.0
2008-08-04 11:05:00,19.39,19.39,19.35,19.38,225300.0,13.5513,13.5513,13.5233,13.5443,225300.0
2008-08-04 11:10:00,19.38,19.39,19.32,19.36,504900.0,13.5443,13.5513,13.5024,13.5303,504900.0
2008-08-04 11:15:00,19.36,19.41,19.33,19.4,262200.0,13.5303,13.5653,13.5094,13.5583,262200.0
2008-08-04 11:20:00,19.4,19.43,19.37,19.42,372000.0,13.5583,13.5792,13.5373,13.5723,372000.0
2008-08-04 11:25:00,19.42,19.48,19.41,19.42,444900.0,13.5723,13.6142,13.5653,13.5723,444900.0
2008-08-04 11:30:00,19.42,19.54,19.41,19.52,585000.0,13.5723,13.6561,13.5653,13.6421,585000.0
2008-08-04 11:35:00,19.52,19.59,19.49,19.59,867300.0,13.6421,13.6911,13.6212,13.6911,867300.0
2008-08-04 11:40:00,19.58,19.62,19.56,19.58,850200.0,13.6841,13.712,13.6701,13.6841,850200.0
2008-08-04 11:45:00,19.58,19.59,19.53,19.57,530400.0,13.6841,13.6911,13.6491,13.6771,530400.0
2008-08-04 11:50:00,19.57,19.6,19.53,19.58,470700.0,13.6771,13.6981,13.6491,13.6841,470700.0
2008-08-04 11:55:00,19.58,19.62,19.57,19.59,286500.0,13.6841,13.712,13.6771,13.6911,286500.0
2008-08-04 12:00:00,19.59,19.59,19.54,19.57,271200.0,13.6911,13.6911,13.6561,13.6771,271200.0
2008-08-04 12:05:00,19.57,19.59,19.54,19.57,460800.0,13.6771,13.6911,13.6561,13.6771,460800.0
2008-08-04 12:10:00,19.57,19.62,19.56,19.61,546300.0,13.6771,13.712,13.6701,13.705,546300.0
2008-08-04 12:15:00,19.61,19.66,19.6,19.6,781800.0,13.705,13.74,13.6981,13.6981,781800.0
2008-08-04 12:20:00,19.6,19.66,19.59,19.65,1061400.0,13.6981,13.74,13.6911,13.733,1061400.0
2008-08-04 12:25:00,19.65,19.69,19.62,19.62,1570200.0,13.733,13.761,13.712,13.712,1570200.0
2008-08-04 12:30:00,19.62,19.67,19.62,19.66,334200.0,13.712,13.747,13.712,13.74,334200.0
2008-08-04 12:35:00,19.66,19.66,19.62,19.65,649200.0,13.74,13.74,13.712,13.733,649200.0
2008-08-04 12:40:00,19.65,19.68,19.63,19.67,443400.0,13.733,13.754,13.719,13.747,443400.0
2008-08-04 12:45:00,19.67,19.69,19.63,19.64,688800.0,13.747,13.761,13.719,13.726,688800.0
2008-08-04 12:50:00,19.64,19.65,19.62,19.63,580200.0,13.726,13.733,13.712,13.719,580200.0
2008-08-04 12:55:00,19.63,19.63,19.6,19.61,351300.0,13.719,13.719,13.6981,13.705,351300.0
2008-08-04 13:00:00,19.61,19.63,19.61,19.62,321300.0,13.705,13.719,13.705,13.712,321300.0
2008-08-04 13:05:00,19.61,19.65,19.58,19.62,560100.0,13.705,13.733,13.6841,13.712,560100.0
2008-08-04 13:10:00,19.62,19.65,19.6,19.64,302400.0,13.712,13.733,13.6981,13.726,302400.0
2008-08-04 13:15:00,19.64,19.66,19.61,19.61,410700.0,13.726,13.74,13.705,13.705,410700.0
2008-08-04 13:20:00,19.62,19.62,19.57,19.6,509100.0,13.712,13.712,13.6771,13.6981,509100.0
2008-08-04 13:25:00,19.6,19.6,19.58,19.58,660600.0,13.6981,13.6981,13.6841,13.6841,660600.0
2008-08-04 13:30:00,19.58,19.58,19.53,19.54,594000.0,13.6841,13.6841,13.6491,13.6561,594000.0
2008-08-04 13:35:00,19.54,19.58,19.54,19.57,288000.0,13.6561,13.6841,13.6561,13.6771,288000.0
2008-08-04 13:40:00,19.57,19.61,19.55,19.6,393600.0,13.6771,13.705,13.6631,13.6981,393600.0
2008-08-04 13:45:00,19.6,19.63,19.58,19.61,378600.0,13.6981,13.719,13.6841,13.705,378600.0
2008-08-04 13:50:00,19.62,19.63,19.59,19.59,200700.0,13.712,13.719,13.6911,13.6911,200700.0
2008-08-04 13:55:00,19.59,19.65,19.58,19.59,344100.0,13.6911,13.733,13.6841,13.6911,344100.0
2008-08-04 14:00:00,19.58,19.61,19.57,19.6,363000.0,13.6841,13.705,13.6771,13.6981,363000.0
2008-08-04 14:05:00,19.6,19.61,19.56,19.56,286800.0,13.6981,13.705,13.6701,13.6701,286800.0
2008-08-04 14:10:00,19.56,19.59,19.55,19.57,286500.0,13.6701,13.6911,13.6631,13.6771,286500.0
2008-08-04 14:15:00,19.57,19.58,19.55,19.57,313500.0,13.6771,13.6841,13.6631,13.6771,313500.0
2008-08-04 14:20:00,19.57,19.62,19.57,19.59,357000.0,13.6771,13.712,13.6771,13.6911,357000.0
2008-08-04 14:25:00,19.58,19.61,19.56,19.61,381300.0,13.6841,13.705,13.6701,13.705,381300.0
2008-08-04 14:30:00,19.61,19.62,19.57,19.57,363600.0,13.705,13.712,13.6771,13.6771,363600.0
2008-08-04 14:35:00,19.58,19.6,19.57,19.59,339600.0,13.6841,13.6981,13.6771,13.6911,339600.0
2008-08-04 14:40:00,19.59,19.59,19.58,19.59,600600.0,13.6911,13.6911,13.6841,13.6911,600600.0
2008-08-04 14:45:00,19.59,19.61,19.59,19.59,701100.0,13.6911,13.705,13.6911,13.6911,701100.0
2008-08-04 14:50:00,19.59,19.6,19.57,19.59,465300.0,13.6911,13.6981,13.6771,13.6911,465300.0
2008-08-04 14:55:00,19.59,19.6,19.58,19.6,281400.0,13.6911,13.6981,13.6841,13.6981,281400.0
2008-08-04 15:00:00,19.6,19.6,19.59,19.6,334800.0,13.6981,13.6981,13.6911,13.6981,334800.0
2008-08-04 15:05:00,19.6,19.6,19.57,19.57,435900.0,13.6981,13.6981,13.6771,13.6771,435900.0
2008-08-04 15:10:00,19.57,19.59,19.57,19.59,387600.0,13.6771,13.6911,13.6771,13.6911,387600.0
2008-08-04 15:15:00,19.59,19.6,19.57,19.58,632700.0,13.6911,13.6981,13.6771,13.6841,632700.0
2008-08-04 15:20:00,19.59,19.59,19.55,19.58,749100.0,13.6911,13.6911,13.6631,13.6841,749100.0
2008-08-04 15:25:00,19.57,19.58,19.51,19.52,920700.0,13.6771,13.6841,13.6352,13.6421,920700.0
2008-08-04 15:30:00,19.51,19.56,19.5,19.55,592200.0,13.6352,13.6701,13.6282,13.6631,592200.0
2008-08-04 15:35:00,19.55,19.56,19.52,19.54,576300.0,13.6631,13.6701,13.6421,13.6561,576300.0
2008-08-04 15:40:00,19.53,19.53,19.44,19.46,1110600.0,13.6491,13.6491,13.5862,13.6002,1110600.0
2008-08-04 15:45:00,19.46,19.49,19.46,19.48,815700.0,13.6002,13.6212,13.6002,13.6142,815700.0
2008-08-04 15:50:00,19.48,19.49,19.45,19.46,834900.0,13.6142,13.6212,13.5932,13.6002,834900.0
2008-08-04 15:55:00,19.46,19.49,19.46,19.47,986700.0,13.6002,13.6212,13.6002,13.6072,986700.0
2008-08-05 09:30:00,19.67,19.73,19.61,19.73,965400.0,13.747,13.7889,13.705,13.7889,965400.0
2008-08-05 09:35:00,19.73,19.76,19.68,19.7,710100.0,13.7889,13.8099,13.754,13.7679,710100.0
2008-08-05 09:40:00,19.71,19.73,19.64,19.67,746700.0,13.7749,13.7889,13.726,13.747,746700.0
2008-08-05 09:45:00,19.67,19.69,19.64,19.65,436800.0,13.747,13.761,13.726,13.733,436800.0
2008-08-05 09:50:00,19.65,19.7,19.64,19.68,725700.0,13.733,13.7679,13.726,13.754,725700.0
2008-08-05 09:55:00,19.69,19.75,19.67,19.74,910200.0,13.761,13.8029,13.747,13.7959,910200.0
2008-08-05 10:00:00,19.74,19.78,19.73,19.75,1152900.0,13.7959,13.8239,13.7889,13.8029,1152900.0
2008-08-05 10:05:00,19.75,19.8,19.74,19.79,1070100.0,13.8029,13.8378,13.7959,13.8308,1070100.0
2008-08-05 10:10:00,19.79,19.81,19.76,19.78,1251000.0,13.8308,13.8448,13.8099,13.8239,1251000.0
2008-08-05 10:15:00,19.77,19.78,19.75,19.78,844500.0,13.8169,13.8239,13.8029,13.8239,844500.0
2008-08-05 10:20:00,19.78,19.83,19.77,19.83,1013100.0,13.8239,13.8588,13.8169,13.8588,1013100.0
2008-08-05 10:25:00,19.83,19.83,19.82,19.82,754200.0,13.8588,13.8588,13.8518,13.8518,754200.0
2008-08-05 10:30:00,19.82,19.84,19.79,19.8,1301700.0,13.8518,13.8658,13.8308,13.8378,1301700.0
2008-08-05 10:35:00,19.8,19.86,19.8,19.83,677400.0,13.8378,13.8798,13.8378,13.8588,677400.0
2008-08-05 10:40:00,19.83,19.99,19.83,19.88,915900.0,13.8588,13.9706,13.8588,13.8937,915900.0
2008-08-05 10:45:00,19.88,19.92,19.86,19.91,795600.0,13.8937,13.9217,13.8798,13.9147,795600.0
2008-08-05 10:50:00,19.91,19.96,19.9,19.95,1854000.0,13.9147,13.9497,13.9077,13.9427,1854000.0
2008-08-05 10:55:00,19.94,19.95,19.9,19.95,970800.0,13.9357,13.9427,13.9077,13.9427,970800.0
2008-08-05 11:00:00,19.95,19.97,19.94,19.96,744600.0,13.9427,13.9566,13.9357,13.9497,744600.0
2008-08-05 11:05:00,19.96,19.98,19.95,19.97,1405800.0,13.9497,13.9636,13.9427,13.9566,1405800.0
2008-08-05 11:10:00,19.97,19.97,19.91,19.92,1199400.0,13.9566,13.9566,13.9147,13.9217,1199400.0
2008-08-05 11:15:00,19.92,19.93,19.89,19.89,942000.0,13.9217,13.9287,13.9007,13.9007,942000.0
2008-08-05 11:20:00,19.89,19.92,19.87,19.88,815100.0,13.9007,13.9217,13.8868,13.8937,815100.0
2008-08-05 11:25:00,19.89,19.89,19.85,19.86,949200.0,13.9007,13.9007,13.8728,13.8798,949200.0
2008-08-05 11:30:00,19.85,19.89,19.85,19.88,609600.0,13.8728,13.9007,13.8728,13.8937,609600.0
2008-08-05 11:35:00,19.88,19.94,19.87,19.93,720900.0,13.8937,13.9357,13.8868,13.9287,720900.0
2008-08-05 11:40:00,19.93,19.94,19.88,19.89,983100.0,13.9287,13.9357,13.8937,13.9007,983100.0
2008-08-05 11:45:00,19.89,19.92,19.88,19.91,640800.0,13.9007,13.9217,13.8937,13.9147,640800.0
2008-08-05 11:50:00,19.91,19.91,19.9,19.91,434400.0,13.9147,13.9147,13.9077,13.9147,434400.0
2008-08-05 11:55:00,19.91,19.94,19.91,19.94,664500.0,13.9147,13.9357,13.9147,13.9357,664500.0
2008-08-05 12:00:00,19.94,19.94,19.92,19.94,576300.0,13.9357,13.9357,13.9217,13.9357,576300.0
2008-08-05 12:05:00,19.94,19.96,19.93,19.94,921900.0,13.9357,13.9497,13.9287,13.9357,921900.0
2008-08-05 12:10:00,19.94,19.95,19.94,19.94,638100.0,13.9357,13.9427,13.9357,13.9357,638100.0
2008-08-05 12:15:00,19.95,19.98,19.94,19.98,1266000.0,13.9427,13.9636,13.9357,13.9636,1266000.0
2008-08-05 12:20:00,19.98,19.99,19.96,19.98,984000.0,13.9636,13.9706,13.9497,13.9636,984000.0
2008-08-05 12:25:00,19.98,19.99,19.97,19.98,1533600.0,13.9636,13.9706,13.9566,13.9636,1533600.0
2008-08-05 12:30:00,19.98,19.98,19.95,19.96,733800.0,13.9636,13.9636,13.9427,13.9497,733800.0
2008-08-05 12:35:00,19.96,19.98,19.94,19.97,830700.0,13.9497,13.9636,13.9357,13.9566,830700.0
2008-08-05 12:40:00,19.97,19.97,19.85,19.94,786300.0,13.9566,13.9566,13.8728,13.9357,786300.0
2008-08-05 12:45:00,19.94,19.97,19.92,19.97,872400.0,13.9357,13.9566,13.9217,13.9566,872400.0
2008-08-05 12:50:00,19.97,19.98,19.95,19.97,1822800.0,13.9566,13.9636,13.9427,13.9566,1822800.0
2008-08-05 12:55:00,19.97,19.99,19.94,19.99,989700.0,13.9566,13.9706,13.9357,13.9706,989700.0
2008-08-05 13:00:00,19.99,19.99,19.93,19.98,1451100.0,13.9706,13.9706,13.9287,13.9636,1451100.0
2008-08-05 13:05:00,19.99,19.99,19.96,19.96,834000.0,13.9706,13.9706,13.9497,13.9497,834000.0
2008-08-05 13:10:00,19.96,19.97,19.95,19.95,381300.0,13.9497,13.9566,13.9427,13.9427,381300.0
2008-08-05 13:15:00,19.95,19.96,19.92,19.93,865500.0,13.9427,13.9497,13.9217,13.9287,865500.0
2008-08-05 13:20:00,19.93,19.94,19.92,19.92,706500.0,13.9287,13.9357,13.9217,13.9217,706500.0
2008-08-05 13:25:00,19.92,19.96,19.9,19.95,990000.0,13.9217,13.9497,13.9077,13.9427,990000.0
2008-08-05 13:30:00,19.95,19.96,19.94,19.95,984300.0,13.9427,13.9497,13.9357,13.9427,984300.0
2008-08-05 13:35:00,19.95,19.96,19.94,19.94,763500.0,13.9427,13.9497,13.9357,13.9357,763500.0
2008-08-05 13:40:00,19.94,19.97,19.94,19.95,641400.0,13.9357,13.9566,13.9357,13.9427,641400.0
2008-08-05 13:45:00,19.95,19.96,19.94,19.94,349200.0,13.9427,13.9497,13.9357,13.9357,349200.0
2008-08-05 13:50:00,19.95,19.97,19.94,19.97,481800.0,13.9427,13.9566,13.9357,13.9566,481800.0
2008-08-05 13:55:00,19.97,19.98,19.95,19.98,964200.0,13.9566,13.9636,13.9427,13.9636,964200.0
2008-08-05 14:00:00,19.98,19.98,19.93,19.94,990300.0,13.9636,13.9636,13.9287,13.9357,990300.0
2008-08-05 14:05:00,19.94,19.99,19.93,19.99,1472100.0,13.9357,13.9706,13.9287,13.9706,1472100.0
2008-08-05 14:10:00,19.99,20.0,19.96,19.98,3089400.0,13.9706,13.9776,13.9497,13.9636,3089400.0
2008-08-05 14:15:00,19.98,20.01,19.96,19.97,4593600.0,13.9636,13.9846,13.9497,13.9566,4593600.0
2008-08-05 14:20:00,19.97,20.0,19.91,19.98,2053200.0,13.9566,13.9776,13.9147,13.9636,2053200.0
2008-08-05 14:25:00,19.98,20.07,19.96,20.02,2643900.0,13.9636,14.0265,13.9497,13.9916,2643900.0
2008-08-05 14:30:00,20.01,20.17,20.01,20.16,2484300.0,13.9846,14.0964,13.9846,14.0894,2484300.0
2008-08-05 14:35:00,20.16,20.22,20.15,20.19,3973200.0,14.0894,14.1314,14.0824,14.1104,3973200.0
2008-08-05 14:40:00,20.2,20.25,20.19,20.24,2516700.0,14.1174,14.1523,14.1104,14.1453,2516700.0
2008-08-05 14:45:00,20.24,20.29,20.23,20.29,2540100.0,14.1453,14.1803,14.1383,14.1803,2540100.0
2008-08-05 14:50:00,20.29,20.32,20.2,20.24,1757700.0,14.1803,14.2012,14.1174,14.1453,1757700.0
2008-08-05 14:55:00,20.25,20.25,19.95,20.2,1575000.0,14.1523,14.1523,13.9427,14.1174,1575000.0
2008-08-05 15:00:00,20.2,20.31,20.2,20.31,1883400.0,14.1174,14.1943,14.1174,14.1943,1883400.0
2008-08-05 15:05:00,20.31,20.33,20.24,20.25,2484300.0,14.1943,14.2082,14.1453,14.1523,2484300.0
2008-08-05 15:10:00,20.25,20.27,20.21,20.26,2189700.0,14.1523,14.1663,14.1244,14.1593,2189700.0
2008-08-05 15:15:00,20.26,20.28,20.23,20.26,2375100.0,14.1593,14.1733,14.1383,14.1593,2375100.0
2008-08-05 15:20:00,20.26,20.27,20.16,20.17,3314400.0,14.1593,14.1663,14.0894,14.0964,3314400.0
2008-08-05 15:25:00,20.16,20.18,20.09,20.13,2879700.0,14.0894,14.1034,14.0405,14.0685,2879700.0
2008-08-05 15:30:00,20.13,20.14,20.06,20.08,2346000.0,14.0685,14.0754,14.0195,14.0335,2346000.0
2008-08-05 15:35:00,20.08,20.14,20.02,20.07,3361200.0,14.0335,14.0754,13.9916,14.0265,3361200.0
2008-08-05 15:40:00,20.07,20.15,20.07,20.14,2371800.0,14.0265,14.0824,14.0265,14.0754,2371800.0
2008-08-05 15:45:00,20.14,20.15,20.11,20.14,1623000.0,14.0754,14.0824,14.0545,14.0754,1623000.0
2008-08-05 15:50:00,20.14,20.14,20.08,20.1,2490000.0,14.0754,14.0754,14.0335,14.0475,2490000.0
2008-08-05 15:55:00,20.1,20.13,20.07,20.11,2239800.0,14.0475,14.0685,14.0265,14.0545,2239800.0
2008-08-06 09:30:00,20.06,20.07,19.9,20.03,1719900.0,14.0195,14.0265,13.9077,13.9986,1719900.0
2008-08-06 09:35:00,20.01,20.06,19.97,20.04,1110600.0,13.9846,14.0195,13.9566,14.0056,1110600.0
2008-08-06 09:40:00,20.04,20.11,19.96,19.99,924600.0,14.0056,14.0545,13.9497,13.9706,924600.0
2008-08-06 09:45:00,19.99,20.02,19.97,20.0,832500.0,13.9706,13.9916,13.9566,13.9776,832500.0
2008-08-06 09:50:00,20.0,20.09,19.98,20.03,888900.0,13.9776,14.0405,13.9636,13.9986,888900.0
2008-08-06 09:55:00,20.03,20.11,20.03,20.1,934800.0,13.9986,14.0545,13.9986,14.0475,934800.0
2008-08-06 10:00:00,20.1,20.16,20.06,20.12,937800.0,14.0475,14.0894,14.0195,14.0615,937800.0
2008-08-06 10:05:00,20.12,20.15,20.09,20.14,796200.0,14.0615,14.0824,14.0405,14.0754,796200.0
2008-08-06 10:10:00,20.14,20.19,20.11,20.12,1210800.0,14.0754,14.1104,14.0545,14.0615,1210800.0
2008-08-06 10:15:00,20.12,20.19,20.12,20.16,926700.0,14.0615,14.1104,14.0615,14.0894,926700.0
2008-08-06 10:20:00,20.16,20.18,20.12,20.13,1200600.0,14.0894,14.1034,14.0615,14.0685,1200600.0
2008-08-06 10:25:00,20.13,20.17,20.13,20.14,847500.0,14.0685,14.0964,14.0685,14.0754,847500.0
2008-08-06 10:30:00,20.14,20.16,20.08,20.14,1165200.0,14.0754,14.0894,14.0335,14.0754,1165200.0
2008-08-06 10:35:00,20.15,20.17,20.09,20.1,1751700.0,14.0824,14.0964,14.0405,14.0475,1751700.0
2008-08-06 10:40:00,20.11,20.11,20.04,20.06,1224300.0,14.0545,14.0545,14.0056,14.0195,1224300.0
2008-08-06 10:45:00,20.06,20.07,20.02,20.04,781500.0,14.0195,14.0265,13.9916,14.0056,781500.0
2008-08-06 10:50:00,20.05,20.06,19.97,19.99,1252500.0,14.0126,14.0195,13.9566,13.9706,1252500.0
2008-08-06 10:55:00,20.0,20.05,19.98,20.01,594600.0,13.9776,14.0126,13.9636,13.9846,594600.0
2008-08-06 11:00:00,20.01,20.07,20.0,20.04,579600.0,13.9846,14.0265,13.9776,14.0056,579600.0
2008-08-06 11:05:00,20.04,20.06,20.01,20.01,638100.0,14.0056,14.0195,13.9846,13.9846,638100.0
2008-08-06 11:10:00,20.02,20.11,20.0,20.07,766800.0,13.9916,14.0545,13.9776,14.0265,766800.0
2008-08-06 11:15:00,20.07,20.12,20.07,20.07,507900.0,14.0265,14.0615,14.0265,14.0265,507900.0
2008-08-06 11:20:00,20.07,20.1,20.06,20.08,670200.0,14.0265,14.0475,14.0195,14.0335,670200.0
2008-08-06 11:25:00,20.08,20.15,20.08,20.13,879600.0,14.0335,14.0824,14.0335,14.0685,879600.0
2008-08-06 11:30:00,20.13,20.15,20.07,20.12,672000.0,14.0685,14.0824,14.0265,14.0615,672000.0
2008-08-06 11:35:00,20.12,20.19,20.02,20.18,934200.0,14.0615,14.1104,13.9916,14.1034,934200.0
2008-08-06 11:40:00,20.18,20.25,20.15,20.22,829800.0,14.1034,14.1523,14.0824,14.1314,829800.0
2008-08-06 11:45:00,20.22,20.23,20.15,20.18,723900.0,14.1314,14.1383,14.0824,14.1034,723900.0
2008-08-06 11:50:00,20.18,20.18,20.12,20.14,479100.0,14.1034,14.1034,14.0615,14.0754,479100.0
2008-08-06 11:55:00,20.14,20.17,20.11,20.15,548100.0,14.0754,14.0964,14.0545,14.0824,548100.0
2008-08-06 12:00:00,20.16,20.17,20.13,20.15,644700.0,14.0894,14.0964,14.0685,14.0824,644700.0
2008-08-06 12:05:00,20.16,20.16,20.13,20.15,733500.0,14.0894,14.0894,14.0685,14.0824,733500.0
2008-08-06 12:10:00,20.15,20.16,20.12,20.13,470100.0,14.0824,14.0894,14.0615,14.0685,470100.0
2008-08-06 12:15:00,20.14,20.2,20.14,20.2,637500.0,14.0754,14.1174,14.0754,14.1174,637500.0
2008-08-06 12:20:00,20.2,20.26,20.19,20.25,718200.0,14.1174,14.1593,14.1104,14.1523,718200.0
2008-08-06 12:25:00,20.25,20.25,20.23,20.24,660600.0,14.1523,14.1523,14.1383,14.1453,660600.0
2008-08-06 12:30:00,20.25,20.25,20.22,20.23,948600.0,14.1523,14.1523,14.1314,14.1383,948600.0
2008-08-06 12:35:00,20.23,20.31,20.23,20.29,958500.0,14.1383,14.1943,14.1383,14.1803,958500.0
2008-08-06 12:40:00,20.29,20.33,20.28,20.31,1198200.0,14.1803,14.2082,14.1733,14.1943,1198200.0
2008-08-06 12:45:00,20.31,20.33,20.25,20.26,957900.0,14.1943,14.2082,14.1523,14.1593,957900.0
2008-08-06 12:50:00,20.26,20.26,20.22,20.23,737400.0,14.1593,14.1593,14.1314,14.1383,737400.0
2008-08-06 12:55:00,20.23,20.25,20.18,20.24,793500.0,14.1383,14.1523,14.1034,14.1453,793500.0
2008-08-06 13:00:00,20.24,20.24,20.17,20.22,672600.0,14.1453,14.1453,14.0964,14.1314,672600.0
2008-08-06 13:05:00,20.22,20.25,20.2,20.24,618300.0,14.1314,14.1523,14.1174,14.1453,618300.0
2008-08-06 13:10:00,20.24,20.25,20.22,20.23,368400.0,14.1453,14.1523,14.1314,14.1383,368400.0
2008-08-06 13:15:00,20.23,20.24,20.21,20.22,803100.0,14.1383,14.1453,14.1244,14.1314,803100.0
2008-08-06 13:20:00,20.22,20.23,20.21,20.21,875100.0,14.1314,14.1383,14.1244,14.1244,875100.0
2008-08-06 13:25:00,20.21,20.24,20.21,20.23,1163100.0,14.1244,14.1453,14.1244,14.1383,1163100.0
2008-08-06 13:30:00,20.23,20.25,20.23,20.24,1214700.0,14.1383,14.1523,14.1383,14.1453,1214700.0
2008-08-06 13:35:00,20.24,20.27,20.23,20.24,425700.0,14.1453,14.1663,14.1383,14.1453,425700.0
2008-08-06 13:40:00,20.24,20.24,20.23,20.23,932700.0,14.1453,14.1453,14.1383,14.1383,932700.0
2008-08-06 13:45:00,20.23,20.25,20.21,20.24,720000.0,14.1383,14.1523,14.1244,14.1453,720000.0
2008-08-06 13:50:00,20.24,20.24,20.2,20.2,1774800.0,14.1453,14.1453,14.1174,14.1174,1774800.0
2008-08-06 13:55:00,20.2,20.24,20.2,20.23,564000.0,14.1174,14.1453,14.1174,14.1383,564000.0
2008-08-06 14:00:00,20.23,20.24,20.21,20.23,760800.0,14.1383,14.1453,14.1244,14.1383,760800.0
2008-08-06 14:05:00,20.23,20.23,20.21,20.22,2330400.0,14.1383,14.1383,14.1244,14.1314,2330400.0
2008-08-06 14:10:00,20.22,20.25,20.22,20.24,572700.0,14.1314,14.1523,14.1314,14.1453,572700.0
2008-08-06 14:15:00,20.24,20.25,20.21,20.22,996900.0,14.1453,14.1523,14.1244,14.1314,996900.0
2008-08-06 14:20:00,20.22,20.26,20.22,20.24,980400.0,14.1314,14.1593,14.1314,14.1453,980400.0
2008-08-06 14:25:00,20.24,20.24,20.21,20.22,471900.0,14.1453,14.1453,14.1244,14.1314,471900.0
2008-08-06 14:30:00,20.22,20.26,20.22,20.26,603900.0,14.1314,14.1593,14.1314,14.1593,603900.0
2008-08-06 14:35:00,20.26,20.29,20.25,20.27,781800.0,14.1593,14.1803,14.1523,14.1663,781800.0
2008-08-06 14:40:00,20.27,20.31,20.27,20.3,761700.0,14.1663,14.1943,14.1663,14.1873,761700.0
2008-08-06 14:45:00,20.3,20.32,20.3,20.31,514200.0,14.1873,14.2012,14.1873,14.1943,514200.0
2008-08-06 14:50:00,20.31,20.31,20.28,20.28,988200.0,14.1943,14.1943,14.1733,14.1733,988200.0
2008-08-06 14:55:00,20.28,20.28,20.26,20.28,712500.0,14.1733,14.1733,14.1593,14.1733,712500.0
2008-08-06 15:00:00,20.28,20.3,20.27,20.29,593700.0,14.1733,14.1873,14.1663,14.1803,593700.0
2008-08-06 15:05:00,20.3,20.32,20.26,20.26,905100.0,14.1873,14.2012,14.1593,14.1593,905100.0
2008-08-06 15:10:00,20.26,20.27,20.24,20.24,1163100.0,14.1593,14.1663,14.1453,14.1453,1163100.0
2008-08-06 15:15:00,20.24,20.25,20.2,20.23,1023300.0,14.1453,14.1523,14.1174,14.1383,1023300.0
2008-08-06 15:20:00,20.24,20.26,20.22,20.22,670200.0,14.1453,14.1593,14.1314,14.1314,670200.0
2008-08-06 15:25:00,20.22,20.23,20.18,20.19,991200.0,14.1314,14.1383,14.1034,14.1104,991200.0
2008-08-06 15:30:00,20.19,20.2,20.17,20.18,823500.0,14.1104,14.1174,14.0964,14.1034,823500.0
2008-08-06 15:35:00,20.18,20.2,20.16,20.19,1220100.0,14.1034,14.1174,14.0894,14.1104,1220100.0
2008-08-06 15:40:00,20.19,20.22,20.17,20.22,1223400.0,14.1104,14.1314,14.0964,14.1314,1223400.0
2008-08-06 15:45:00,20.22,20.24,20.21,20.22,1049700.0,14.1314,14.1453,14.1244,14.1314,1049700.0
2008-08-06 15:50:00,20.22,20.25,20.21,20.25,990600.0,14.1314,14.1523,14.1244,14.1523,990600.0
2008-08-06 15:55:00,20.25,20.27,20.25,20.25,1113000.0,14.1523,14.1663,14.1523,14.1523,1113000.0
2008-08-07 09:30:00,19.46,19.54,19.42,19.46,3912300.0,13.6002,13.6561,13.5723,13.6002,3912300.0
2008-08-07 09:35:00,19.46,19.58,19.36,19.41,2928300.0,13.6002,13.6841,13.5303,13.5653,2928300.0
2008-08-07 09:40:00,19.42,19.55,19.41,19.48,1815000.0,13.5723,13.6631,13.5653,13.6142,1815000.0
2008-08-07 09:45:00,19.48,19.58,19.44,19.53,2138100.0,13.6142,13.6841,13.5862,13.6491,2138100.0
2008-08-07 09:50:00,19.53,19.67,19.5,19.6,2895300.0,13.6491,13.747,13.6282,13.6981,2895300.0
2008-08-07 09:55:00,19.6,19.62,19.55,19.56,1497600.0,13.6981,13.712,13.6631,13.6701,1497600.0
2008-08-07 10:00:00,19.56,19.62,19.55,19.6,2018100.0,13.6701,13.712,13.6631,13.6981,2018100.0
2008-08-07 10:05:00,19.6,19.62,19.54,19.57,1781400.0,13.6981,13.712,13.6561,13.6771,1781400.0
2008-08-07 10:10:00,19.56,19.57,19.47,19.5,1541100.0,13.6701,13.6771,13.6072,13.6282,1541100.0
2008-08-07 10:15:00,19.5,19.52,19.46,19.5,1653300.0,13.6282,13.6421,13.6002,13.6282,1653300.0
2008-08-07 10:20:00,19.5,19.59,19.5,19.59,1258800.0,13.6282,13.6911,13.6282,13.6911,1258800.0
2008-08-07 10:25:00,19.59,19.6,19.51,19.55,862800.0,13.6911,13.6981,13.6352,13.6631,862800.0
2008-08-07 10:30:00,19.55,19.55,19.49,19.54,1228500.0,13.6631,13.6631,13.6212,13.6561,1228500.0
2008-08-07 10:35:00,19.54,19.54,19.43,19.5,1790400.0,13.6561,13.6561,13.5792,13.6282,1790400.0
2008-08-07 10:40:00,19.5,19.5,19.45,19.48,1271100.0,13.6282,13.6282,13.5932,13.6142,1271100.0
2008-08-07 10:45:00,19.48,19.5,19.41,19.42,1434000.0,13.6142,13.6282,13.5653,13.5723,1434000.0
2008-08-07 10:50:00,19.42,19.43,19.4,19.41,926100.0,13.5723,13.5792,13.5583,13.5653,926100.0
2008-08-07 10:55:00,19.41,19.42,19.39,19.42,901200.0,13.5653,13.5723,13.5513,13.5723,901200.0
2008-08-07 11:00:00,19.42,19.42,19.37,19.37,1386600.0,13.5723,13.5723,13.5373,13.5373,1386600.0
2008-08-07 11:05:00,19.37,19.42,19.37,19.41,1005900.0,13.5373,13.5723,13.5373,13.5653,1005900.0
2008-08-07 11:10:00,19.41,19.42,19.38,19.4,969000.0,13.5653,13.5723,13.5443,13.5583,969000.0
2008-08-07 11:15:00,19.4,19.41,19.35,19.35,771900.0,13.5583,13.5653,13.5233,13.5233,771900.0
2008-08-07 11:20:00,19.35,19.36,19.31,19.33,2270700.0,13.5233,13.5303,13.4954,13.5094,2270700.0
2008-08-07 11:25:00,19.33,19.37,19.33,19.35,884400.0,13.5094,13.5373,13.5094,13.5233,884400.0
2008-08-07 11:30:00,19.35,19.35,19.33,19.35,1006800.0,13.5233,13.5233,13.5094,13.5233,1006800.0
2008-08-07 11:35:00,19.35,19.35,19.27,19.27,1392000.0,13.5233,13.5233,13.4674,13.4674,1392000.0
2008-08-07 11:40:00,19.27,19.27,19.23,19.25,2114700.0,13.4674,13.4674,13.4395,13.4534,2114700.0
2008-08-07 11:45:00,19.26,19.32,19.25,19.3,1032000.0,13.4604,13.5024,13.4534,13.4884,1032000.0
2008-08-07 11:50:00,19.3,19.3,19.27,19.28,894900.0,13.4884,13.4884,13.4674,13.4744,894900.0
2008-08-07 11:55:00,19.28,19.29,19.25,19.26,1086600.0,13.4744,13.4814,13.4534,13.4604,1086600.0
2008-08-07 12:00:00,19.26,19.27,19.24,19.25,1242000.0,13.4604,13.4674,13.4465,13.4534,1242000.0
2008-08-07 12:05:00,19.25,19.25,19.25,19.25,854400.0,13.4534,13.4534,13.4534,13.4534,854400.0
2008-08-07 12:10:00,19.25,19.3,19.25,19.29,1259400.0,13.4534,13.4884,13.4534,13.4814,1259400.0
2008-08-07 12:15:00,19.28,19.32,19.28,19.29,837000.0,13.4744,13.5024,13.4744,13.4814,837000.0
2008-08-07 12:20:00,19.29,19.29,19.26,19.27,705900.0,13.4814,13.4814,13.4604,13.4674,705900.0
2008-08-07 12:25:00,19.27,19.27,19.26,19.26,621600.0,13.4674,13.4674,13.4604,13.4604,621600.0
2008-08-07 12:30:00,19.26,19.27,19.26,19.26,833400.0,13.4604,13.4674,13.4604,13.4604,833400.0
2008-08-07 12:35:00,19.26,19.3,19.26,19.3,1011600.0,13.4604,13.4884,13.4604,13.4884,1011600.0
2008-08-07 12:40:00,19.3,19.3,19.27,19.27,715800.0,13.4884,13.4884,13.4674,13.4674,715800.0
2008-08-07 12:45:00,19.27,19.35,19.26,19.3,1103700.0,13.4674,13.5233,13.4604,13.4884,1103700.0
2008-08-07 12:50:00,19.3,19.34,19.29,19.32,729600.0,13.4884,13.5163,13.4814,13.5024,729600.0
2008-08-07 12:55:00,19.32,19.34,19.3,19.32,879900.0,13.5024,13.5163,13.4884,13.5024,879900.0
2008-08-07 13:00:00,19.31,19.32,19.27,19.29,746400.0,13.4954,13.5024,13.4674,13.4814,746400.0
2008-08-07 13:05:00,19.29,19.31,19.28,19.3,524700.0,13.4814,13.4954,13.4744,13.4884,524700.0
2008-08-07 13:10:00,19.3,19.32,19.27,19.3,1170000.0,13.4884,13.5024,13.4674,13.4884,1170000.0
2008-08-07 13:15:00,19.3,19.31,19.24,19.25,1392900.0,13.4884,13.4954,13.4465,13.4534,1392900.0
2008-08-07 13:20:00,19.25,19.26,19.19,19.22,1229100.0,13.4534,13.4604,13.4115,13.4325,1229100.0
2008-08-07 13:25:00,19.22,19.22,19.2,19.21,749400.0,13.4325,13.4325,13.4185,13.4255,749400.0
2008-08-07 13:30:00,19.21,19.23,19.18,19.18,1245000.0,13.4255,13.4395,13.4045,13.4045,1245000.0
2008-08-07 13:35:00,19.18,19.23,19.16,19.23,1515000.0,13.4045,13.4395,13.3905,13.4395,1515000.0
2008-08-07 13:40:00,19.23,19.27,19.22,19.25,1117500.0,13.4395,13.4674,13.4325,13.4534,1117500.0
2008-08-07 13:45:00,19.25,19.26,19.22,19.22,617100.0,13.4534,13.4604,13.4325,13.4325,617100.0
2008-08-07 13:50:00,19.23,19.23,19.19,19.19,861000.0,13.4395,13.4395,13.4115,13.4115,861000.0
2008-08-07 13:55:00,19.19,19.2,19.15,19.15,1205100.0,13.4115,13.4185,13.3836,13.3836,1205100.0
2008-08-07 14:00:00,19.15,19.16,19.11,19.11,1029000.0,13.3836,13.3905,13.3556,13.3556,1029000.0
2008-08-07 14:05:00,19.11,19.16,19.11,19.15,865200.0,13.3556,13.3905,13.3556,13.3836,865200.0
2008-08-07 14:10:00,19.15,19.19,19.13,19.18,808200.0,13.3836,13.4115,13.3696,13.4045,808200.0
2008-08-07 14:15:00,19.18,19.19,19.16,19.16,1175100.0,13.4045,13.4115,13.3905,13.3905,1175100.0
2008-08-07 14:20:00,19.16,19.17,19.13,19.14,767400.0,13.3905,13.3975,13.3696,13.3766,767400.0
2008-08-07 14:25:00,19.14,19.15,19.11,19.12,830700.0,13.3766,13.3836,13.3556,13.3626,830700.0
2008-08-07 14:30:00,19.13,19.17,19.12,19.15,730800.0,13.3696,13.3975,13.3626,13.3836,730800.0
2008-08-07 14:35:00,19.15,19.15,19.11,19.13,855000.0,13.3836,13.3836,13.3556,13.3696,855000.0
2008-08-07 14:40:00,19.13,19.13,19.11,19.11,504900.0,13.3696,13.3696,13.3556,13.3556,504900.0
2008-08-07 14:45:00,19.11,19.11,19.08,19.09,933000.0,13.3556,13.3556,13.3346,13.3416,933000.0
2008-08-07 14:50:00,19.09,19.11,19.06,19.11,1002000.0,13.3416,13.3556,13.3207,13.3556,1002000.0
2008-08-07 14:55:00,19.11,19.11,19.05,19.05,845400.0,13.3556,13.3556,13.3137,13.3137,845400.0
2008-08-07 15:00:00,19.05,19.08,19.04,19.07,1255500.0,13.3137,13.3346,13.3067,13.3276,1255500.0
2008-08-07 15:05:00,19.07,19.1,19.04,19.1,1341600.0,13.3276,13.3486,13.3067,13.3486,1341600.0
2008-08-07 15:10:00,19.1,19.14,19.1,19.14,1697700.0,13.3486,13.3766,13.3486,13.3766,1697700.0
2008-08-07 15:15:00,19.14,19.15,19.11,19.12,1058100.0,13.3766,13.3836,13.3556,13.3626,1058100.0
2008-08-07 15:20:00,19.12,19.13,19.1,19.11,786600.0,13.3626,13.3696,13.3486,13.3556,786600.0
2008-08-07 15:25:00,19.11,19.14,19.11,19.11,828900.0,13.3556,13.3766,13.3556,13.3556,828900.0
2008-08-07 15:30:00,19.11,19.11,19.03,19.03,1638000.0,13.3556,13.3556,13.2997,13.2997,1638000.0
2008-08-07 15:35:00,19.03,19.04,18.97,18.98,2841600.0,13.2997,13.3067,13.2578,13.2647,2841600.0
2008-08-07 15:40:00,18.98,19.17,18.96,19.0,2450400.0,13.2647,13.3975,13.2508,13.2787,2450400.0
2008-08-07 15:45:00,18.99,19.0,18.96,18.99,2572500.0,13.2717,13.2787,13.2508,13.2717,2572500.0
2008-08-07 15:50:00,18.99,19.0,18.97,18.98,3546600.0,13.2717,13.2787,13.2578,13.2647,3546600.0
2008-08-07 15:55:00,18.98,19.0,18.96,18.99,4977600.0,13.2647,13.2787,13.2508,13.2717,4977600.0
2008-08-08 09:30:00,19.04,19.09,18.94,18.97,1344000.0,13.3067,13.3416,13.2368,13.2578,1344000.0
2008-08-08 09:35:00,18.96,19.16,18.96,19.15,1895400.0,13.2508,13.3905,13.2508,13.3836,1895400.0
2008-08-08 09:40:00,19.15,19.17,19.02,19.17,1709100.0,13.3836,13.3975,13.2927,13.3975,1709100.0
2008-08-08 09:45:00,19.17,19.23,19.09,19.2,2052600.0,13.3975,13.4395,13.3416,13.4185,2052600.0
2008-08-08 09:50:00,19.2,19.32,19.17,19.3,2050800.0,13.4185,13.5024,13.3975,13.4884,2050800.0
2008-08-08 09:55:00,19.29,19.3,19.22,19.27,1387200.0,13.4814,13.4884,13.4325,13.4674,1387200.0
2008-08-08 10:00:00,19.27,19.3,19.23,19.3,1361100.0,13.4674,13.4884,13.4395,13.4884,1361100.0
2008-08-08 10:05:00,19.3,19.36,19.24,19.36,1920300.0,13.4884,13.5303,13.4465,13.5303,1920300.0
2008-08-08 10:10:00,19.36,19.41,19.35,19.38,1445700.0,13.5303,13.5653,13.5233,13.5443,1445700.0
2008-08-08 10:15:00,19.38,19.47,19.36,19.37,2336100.0,13.5443,13.6072,13.5303,13.5373,2336100.0
2008-08-08 10:20:00,19.36,19.47,19.33,19.44,2376000.0,13.5303,13.6072,13.5094,13.5862,2376000.0
2008-08-08 10:25:00,19.45,19.5,19.42,19.44,1732800.0,13.5932,13.6282,13.5723,13.5862,1732800.0
2008-08-08 10:30:00,19.44,19.45,19.36,19.37,1458300.0,13.5862,13.5932,13.5303,13.5373,1458300.0
2008-08-08 10:35:00,19.36,19.39,19.33,19.36,1451700.0,13.5303,13.5513,13.5094,13.5303,1451700.0
2008-08-08 10:40:00,19.36,19.37,19.22,19.3,876900.0,13.5303,13.5373,13.4325,13.4884,876900.0
2008-08-08 10:45:00,19.3,19.34,19.26,19.3,715200.0,13.4884,13.5163,13.4604,13.4884,715200.0
2008-08-08 10:50:00,19.3,19.33,19.29,19.31,828900.0,13.4884,13.5094,13.4814,13.4954,828900.0
2008-08-08 10:55:00,19.31,19.33,19.29,19.33,926100.0,13.4954,13.5094,13.4814,13.5094,926100.0
2008-08-08 11:00:00,19.33,19.38,19.32,19.35,867000.0,13.5094,13.5443,13.5024,13.5233,867000.0
2008-08-08 11:05:00,19.35,19.36,19.27,19.28,825600.0,13.5233,13.5303,13.4674,13.4744,825600.0
2008-08-08 11:10:00,19.28,19.38,19.28,19.36,655500.0,13.4744,13.5443,13.4744,13.5303,655500.0
2008-08-08 11:15:00,19.36,19.38,19.31,19.34,532800.0,13.5303,13.5443,13.4954,13.5163,532800.0
2008-08-08 11:20:00,19.34,19.37,19.32,19.34,504000.0,13.5163,13.5373,13.5024,13.5163,504000.0
2008-08-08 11:25:00,19.33,19.34,19.27,19.28,805800.0,13.5094,13.5163,13.4674,13.4744,805800.0
2008-08-08 11:30:00,19.28,19.34,19.28,19.34,504000.0,13.4744,13.5163,13.4744,13.5163,504000.0
2008-08-08 11:35:00,19.33,19.34,19.28,19.28,465000.0,13.5094,13.5163,13.4744,13.4744,465000.0
2008-08-08 11:40:00,19.28,19.29,19.27,19.27,393300.0,13.4744,13.4814,13.4674,13.4674,393300.0
2008-08-08 11:45:00,19.27,19.29,19.26,19.28,308700.0,13.4674,13.4814,13.4604,13.4744,308700.0
2008-08-08 11:50:00,19.28,19.29,19.27,19.29,320700.0,13.4744,13.4814,13.4674,13.4814,320700.0
2008-08-08 11:55:00,19.29,19.3,19.23,19.25,1008900.0,13.4814,13.4884,13.4395,13.4534,1008900.0
2008-08-08 12:00:00,19.24,19.29,19.24,19.28,457200.0,13.4465,13.4814,13.4465,13.4744,457200.0
2008-08-08 12:05:00,19.28,19.31,19.27,19.3,462900.0,13.4744,13.4954,13.4674,13.4884,462900.0
2008-08-08 12:10:00,19.29,19.34,19.28,19.33,428400.0,13.4814,13.5163,13.4744,13.5094,428400.0
2008-08-08 12:15:00,19.33,19.34,19.31,19.32,850200.0,13.5094,13.5163,13.4954,13.5024,850200.0
2008-08-08 12:20:00,19.32,19.32,19.29,19.31,663300.0,13.5024,13.5024,13.4814,13.4954,663300.0
2008-08-08 12:25:00,19.31,19.34,19.3,19.33,644700.0,13.4954,13.5163,13.4884,13.5094,644700.0
2008-08-08 12:30:00,19.33,19.33,19.31,19.32,386700.0,13.5094,13.5094,13.4954,13.5024,386700.0
2008-08-08 12:35:00,19.32,19.32,19.29,19.32,332400.0,13.5024,13.5024,13.4814,13.5024,332400.0
2008-08-08 12:40:00,19.32,19.33,19.29,19.29,364800.0,13.5024,13.5094,13.4814,13.4814,364800.0
2008-08-08 12:45:00,19.29,19.35,19.28,19.29,199500.0,13.4814,13.5233,13.4744,13.4814,199500.0
2008-08-08 12:50:00,19.29,19.3,19.29,19.29,287400.0,13.4814,13.4884,13.4814,13.4814,287400.0
2008-08-08 12:55:00,19.29,19.29,19.25,19.26,457800.0,13.4814,13.4814,13.4534,13.4604,457800.0
2008-08-08 13:00:00,19.26,19.27,19.26,19.26,362700.0,13.4604,13.4674,13.4604,13.4604,362700.0
2008-08-08 13:05:00,19.27,19.27,19.25,19.26,473400.0,13.4674,13.4674,13.4534,13.4604,473400.0
2008-08-08 13:10:00,19.26,19.26,19.19,19.21,678600.0,13.4604,13.4604,13.4115,13.4255,678600.0
2008-08-08 13:15:00,19.21,19.23,19.2,19.21,462300.0,13.4255,13.4395,13.4185,13.4255,462300.0
2008-08-08 13:20:00,19.21,19.23,19.2,19.22,431400.0,13.4255,13.4395,13.4185,13.4325,431400.0
2008-08-08 13:25:00,19.23,19.28,19.22,19.26,426000.0,13.4395,13.4744,13.4325,13.4604,426000.0
2008-08-08 13:30:00,19.26,19.3,19.26,19.27,673800.0,13.4604,13.4884,13.4604,13.4674,673800.0
2008-08-08 13:35:00,19.27,19.27,19.25,19.26,438000.0,13.4674,13.4674,13.4534,13.4604,438000.0
2008-08-08 13:40:00,19.26,19.32,19.26,19.28,709800.0,13.4604,13.5024,13.4604,13.4744,709800.0
2008-08-08 13:45:00,19.28,19.3,19.27,19.3,343200.0,13.4744,13.4884,13.4674,13.4884,343200.0
2008-08-08 13:50:00,19.3,19.32,19.27,19.27,431700.0,13.4884,13.5024,13.4674,13.4674,431700.0
2008-08-08 13:55:00,19.28,19.29,19.26,19.28,278100.0,13.4744,13.4814,13.4604,13.4744,278100.0
2008-08-08 14:00:00,19.28,19.31,19.27,19.3,410100.0,13.4744,13.4954,13.4674,13.4884,410100.0
2008-08-08 14:05:00,19.3,19.3,19.28,19.29,285000.0,13.4884,13.4884,13.4744,13.4814,285000.0
2008-08-08 14:10:00,19.29,19.3,19.26,19.27,323700.0,13.4814,13.4884,13.4604,13.4674,323700.0
2008-08-08 14:15:00,19.27,19.28,19.25,19.27,308700.0,13.4674,13.4744,13.4534,13.4674,308700.0
2008-08-08 14:20:00,19.26,19.32,19.26,19.3,546900.0,13.4604,13.5024,13.4604,13.4884,546900.0
2008-08-08 14:25:00,19.3,19.32,19.29,19.31,467400.0,13.4884,13.5024,13.4814,13.4954,467400.0
2008-08-08 14:30:00,19.32,19.33,19.27,19.28,815700.0,13.5024,13.5094,13.4674,13.4744,815700.0
2008-08-08 14:35:00,19.28,19.29,19.27,19.28,787500.0,13.4744,13.4814,13.4674,13.4744,787500.0
2008-08-08 14:40:00,19.28,19.31,19.28,19.29,754200.0,13.4744,13.4954,13.4744,13.4814,754200.0
2008-08-08 14:45:00,19.29,19.31,19.29,19.31,410100.0,13.4814,13.4954,13.4814,13.4954,410100.0
2008-08-08 14:50:00,19.31,19.32,19.23,19.32,504600.0,13.4954,13.5024,13.4395,13.5024,504600.0
2008-08-08 14:55:00,19.32,19.34,19.32,19.33,461400.0,13.5024,13.5163,13.5024,13.5094,461400.0
2008-08-08 15:00:00,19.33,19.35,19.32,19.35,481800.0,13.5094,13.5233,13.5024,13.5233,481800.0
2008-08-08 15:05:00,19.35,19.35,19.31,19.34,497700.0,13.5233,13.5233,13.4954,13.5163,497700.0
2008-08-08 15:10:00,19.34,19.35,19.32,19.33,579300.0,13.5163,13.5233,13.5024,13.5094,579300.0
2008-08-08 15:15:00,19.33,19.34,19.28,19.3,836700.0,13.5094,13.5163,13.4744,13.4884,836700.0
2008-08-08 15:20:00,19.3,19.32,19.28,19.31,449700.0,13.4884,13.5024,13.4744,13.4954,449700.0
2008-08-08 15:25:00,19.31,19.33,19.31,19.33,500400.0,13.4954,13.5094,13.4954,13.5094,500400.0
2008-08-08 15:30:00,19.33,19.35,19.32,19.35,684600.0,13.5094,13.5233,13.5024,13.5233,684600.0
2008-08-08 15:35:00,19.35,19.38,19.34,19.35,1221900.0,13.5233,13.5443,13.5163,13.5233,1221900.0
2008-08-08 15:40:00,19.35,19.37,19.34,19.36,1674600.0,13.5233,13.5373,13.5163,13.5303,1674600.0
2008-08-08 15:45:00,19.36,19.36,19.34,19.35,1320300.0,13.5303,13.5303,13.5163,13.5233,1320300.0
2008-08-08 15:50:00,19.35,19.37,19.32,19.32,1989600.0,13.5233,13.5373,13.5024,13.5024,1989600.0
2008-08-08 15:55:00,19.32,19.33,19.24,19.25,3246600.0,13.5024,13.5094,13.4465,13.4534,3246600.0
2008-08-11 09:30:00,19.29,19.29,19.11,19.2,853500.0,13.4814,13.4814,13.3556,13.4185,853500.0
2008-08-11 09:35:00,19.21,19.28,19.2,19.22,635700.0,13.4255,13.4744,13.4185,13.4325,635700.0
2008-08-11 09:40:00,19.22,19.35,19.21,19.34,1693500.0,13.4325,13.5233,13.4255,13.5163,1693500.0
2008-08-11 09:45:00,19.34,19.39,19.33,19.37,1071300.0,13.5163,13.5513,13.5094,13.5373,1071300.0
2008-08-11 09:50:00,19.37,19.43,19.32,19.42,926700.0,13.5373,13.5792,13.5024,13.5723,926700.0
2008-08-11 09:55:00,19.42,19.54,19.42,19.54,2014800.0,13.5723,13.6561,13.5723,13.6561,2014800.0
2008-08-11 10:00:00,19.54,19.55,19.46,19.5,1390800.0,13.6561,13.6631,13.6002,13.6282,1390800.0
2008-08-11 10:05:00,19.5,19.57,19.49,19.55,1239300.0,13.6282,13.6771,13.6212,13.6631,1239300.0
2008-08-11 10:10:00,19.54,19.58,19.54,19.56,1019400.0,13.6561,13.6841,13.6561,13.6701,1019400.0
2008-08-11 10:15:00,19.55,19.67,19.55,19.63,1191900.0,13.6631,13.747,13.6631,13.719,1191900.0
2008-08-11 10:20:00,19.63,19.75,19.62,19.66,2329800.0,13.719,13.8029,13.712,13.74,2329800.0
2008-08-11 10:25:00,19.66,19.67,19.51,19.53,1241400.0,13.74,13.747,13.6352,13.6491,1241400.0
2008-08-11 10:30:00,19.53,19.57,19.47,19.48,1246200.0,13.6491,13.6771,13.6072,13.6142,1246200.0
2008-08-11 10:35:00,19.48,19.48,19.4,19.44,1006500.0,13.6142,13.6142,13.5583,13.5862,1006500.0
2008-08-11 10:40:00,19.44,19.48,19.43,19.46,636600.0,13.5862,13.6142,13.5792,13.6002,636600.0
2008-08-11 10:45:00,19.46,19.5,19.45,19.46,446400.0,13.6002,13.6282,13.5932,13.6002,446400.0
2008-08-11 10:50:00,19.46,19.5,19.45,19.49,363000.0,13.6002,13.6282,13.5932,13.6212,363000.0
2008-08-11 10:55:00,19.49,19.57,19.49,19.55,589200.0,13.6212,13.6771,13.6212,13.6631,589200.0
2008-08-11 11:00:00,19.54,19.67,19.54,19.67,1059000.0,13.6561,13.747,13.6561,13.747,1059000.0
2008-08-11 11:05:00,19.67,19.71,19.64,19.67,1173300.0,13.747,13.7749,13.726,13.747,1173300.0
2008-08-11 11:10:00,19.66,19.68,19.52,19.53,801300.0,13.74,13.754,13.6421,13.6491,801300.0
2008-08-11 11:15:00,19.53,19.59,19.53,19.58,379200.0,13.6491,13.6911,13.6491,13.6841,379200.0
2008-08-11 11:20:00,19.58,19.58,19.52,19.57,389400.0,13.6841,13.6841,13.6421,13.6771,389400.0
2008-08-11 11:25:00,19.56,19.64,19.56,19.59,381300.0,13.6701,13.726,13.6701,13.6911,381300.0
2008-08-11 11:30:00,19.59,19.6,19.54,19.56,727200.0,13.6911,13.6981,13.6561,13.6701,727200.0
2008-08-11 11:35:00,19.56,19.67,19.56,19.66,655200.0,13.6701,13.747,13.6701,13.74,655200.0
2008-08-11 11:40:00,19.66,19.67,19.62,19.67,548400.0,13.74,13.747,13.712,13.747,548400.0
2008-08-11 11:45:00,19.67,19.67,19.63,19.66,748500.0,13.747,13.747,13.719,13.74,748500.0
2008-08-11 11:50:00,19.66,19.67,19.64,19.66,502500.0,13.74,13.747,13.726,13.74,502500.0
2008-08-11 11:55:00,19.66,19.69,19.61,19.64,1114200.0,13.74,13.761,13.705,13.726,1114200.0
2008-08-11 12:00:00,19.64,19.68,19.59,19.63,948300.0,13.726,13.754,13.6911,13.719,948300.0
2008-08-11 12:05:00,19.63,19.67,19.62,19.65,905700.0,13.719,13.747,13.712,13.733,905700.0
2008-08-11 12:10:00,19.65,19.66,19.63,19.66,575400.0,13.733,13.74,13.719,13.74,575400.0
2008-08-11 12:15:00,19.66,19.68,19.66,19.67,1179900.0,13.74,13.754,13.74,13.747,1179900.0
2008-08-11 12:20:00,19.67,19.74,19.66,19.74,1097700.0,13.747,13.7959,13.74,13.7959,1097700.0
2008-08-11 12:25:00,19.74,19.78,19.7,19.75,1163700.0,13.7959,13.8239,13.7679,13.8029,1163700.0
2008-08-11 12:30:00,19.76,19.77,19.69,19.7,700500.0,13.8099,13.8169,13.761,13.7679,700500.0
2008-08-11 12:35:00,19.7,19.71,19.67,19.68,495300.0,13.7679,13.7749,13.747,13.754,495300.0
2008-08-11 12:40:00,19.68,19.72,19.65,19.71,660000.0,13.754,13.7819,13.733,13.7749,660000.0
2008-08-11 12:45:00,19.71,19.71,19.59,19.61,927600.0,13.7749,13.7749,13.6911,13.705,927600.0
2008-08-11 12:50:00,19.61,19.68,19.55,19.63,980700.0,13.705,13.754,13.6631,13.719,980700.0
2008-08-11 12:55:00,19.63,19.69,19.61,19.66,483900.0,13.719,13.761,13.705,13.74,483900.0
2008-08-11 13:00:00,19.66,19.67,19.61,19.63,663600.0,13.74,13.747,13.705,13.719,663600.0
2008-08-11 13:05:00,19.63,19.68,19.63,19.67,554400.0,13.719,13.754,13.719,13.747,554400.0
2008-08-11 13:10:00,19.67,19.71,19.67,19.71,656100.0,13.747,13.7749,13.747,13.7749,656100.0
2008-08-11 13:15:00,19.71,19.78,19.71,19.74,762900.0,13.7749,13.8239,13.7749,13.7959,762900.0
2008-08-11 13:20:00,19.74,19.84,19.74,19.79,904800.0,13.7959,13.8658,13.7959,13.8308,904800.0
2008-08-11 13:25:00,19.79,19.83,19.79,19.83,600000.0,13.8308,13.8588,13.8308,13.8588,600000.0
2008-08-11 13:30:00,19.83,19.93,19.83,19.92,1145700.0,13.8588,13.9287,13.8588,13.9217,1145700.0
2008-08-11 13:35:00,19.92,19.93,19.84,19.85,1137000.0,13.9217,13.9287,13.8658,13.8728,1137000.0
2008-08-11 13:40:00,19.85,19.85,19.78,19.83,524100.0,13.8728,13.8728,13.8239,13.8588,524100.0
2008-08-11 13:45:00,19.83,19.92,19.83,19.92,588900.0,13.8588,13.9217,13.8588,13.9217,588900.0
2008-08-11 13:50:00,19.92,19.93,19.91,19.92,636300.0,13.9217,13.9287,13.9147,13.9217,636300.0
2008-08-11 13:55:00,19.92,19.93,19.87,19.88,1091700.0,13.9217,13.9287,13.8868,13.8937,1091700.0
2008-08-11 14:00:00,19.88,19.91,19.83,19.88,1076400.0,13.8937,13.9147,13.8588,13.8937,1076400.0
2008-08-11 14:05:00,19.88,19.92,19.87,19.88,842700.0,13.8937,13.9217,13.8868,13.8937,842700.0
2008-08-11 14:10:00,19.88,19.89,19.81,19.85,1068900.0,13.8937,13.9007,13.8448,13.8728,1068900.0
2008-08-11 14:15:00,19.85,19.85,19.79,19.79,434700.0,13.8728,13.8728,13.8308,13.8308,434700.0
2008-08-11 14:20:00,19.79,19.8,19.64,19.67,1606800.0,13.8308,13.8378,13.726,13.747,1606800.0
2008-08-11 14:25:00,19.67,19.7,19.62,19.63,1000500.0,13.747,13.7679,13.712,13.719,1000500.0
2008-08-11 14:30:00,19.63,19.65,19.56,19.56,1099200.0,13.719,13.733,13.6701,13.6701,1099200.0
2008-08-11 14:35:00,19.56,19.59,19.52,19.59,755400.0,13.6701,13.6911,13.6421,13.6911,755400.0
2008-08-11 14:40:00,19.59,19.61,19.54,19.55,633600.0,13.6911,13.705,13.6561,13.6631,633600.0
2008-08-11 14:45:00,19.55,19.56,19.47,19.49,604800.0,13.6631,13.6701,13.6072,13.6212,604800.0
2008-08-11 14:50:00,19.49,19.5,19.44,19.46,871200.0,13.6212,13.6282,13.5862,13.6002,871200.0
2008-08-11 14:55:00,19.46,19.51,19.46,19.49,733500.0,13.6002,13.6352,13.6002,13.6212,733500.0
2008-08-11 15:00:00,19.49,19.59,19.46,19.58,866700.0,13.6212,13.6911,13.6002,13.6841,866700.0
2008-08-11 15:05:00,19.58,19.61,19.54,19.55,531600.0,13.6841,13.705,13.6561,13.6631,531600.0
2008-08-11 15:10:00,19.55,19.55,19.5,19.53,768300.0,13.6631,13.6631,13.6282,13.6491,768300.0
2008-08-11 15:15:00,19.53,19.53,19.49,19.49,510900.0,13.6491,13.6491,13.6212,13.6212,510900.0
2008-08-11 15:20:00,19.49,19.52,19.46,19.46,721800.0,13.6212,13.6421,13.6002,13.6002,721800.0
2008-08-11 15:25:00,19.46,19.47,19.37,19.4,993600.0,13.6002,13.6072,13.5373,13.5583,993600.0
2008-08-11 15:30:00,19.4,19.42,19.34,19.34,1090200.0,13.5583,13.5723,13.5163,13.5163,1090200.0
2008-08-11 15:35:00,19.34,19.43,19.34,19.4,863700.0,13.5163,13.5792,13.5163,13.5583,863700.0
2008-08-11 15:40:00,19.41,19.5,19.41,19.48,946800.0,13.5653,13.6282,13.5653,13.6142,946800.0
2008-08-11 15:45:00,19.48,19.48,19.41,19.43,1107000.0,13.6142,13.6142,13.5653,13.5792,1107000.0
2008-08-11 15:50:00,19.43,19.5,19.43,19.49,1065300.0,13.5792,13.6282,13.5792,13.6212,1065300.0
2008-08-11 15:55:00,19.5,19.52,19.42,19.51,1267200.0,13.6282,13.6421,13.5723,13.6352,1267200.0
2008-08-12 09:30:00,19.49,19.61,19.49,19.6,1279200.0,13.6212,13.705,13.6212,13.6981,1279200.0
2008-08-12 09:35:00,19.61,19.65,19.47,19.52,1046700.0,13.705,13.733,13.6072,13.6421,1046700.0
2008-08-12 09:40:00,19.52,19.7,19.47,19.65,1228800.0,13.6421,13.7679,13.6072,13.733,1228800.0
2008-08-12 09:45:00,19.64,19.71,19.58,19.59,1084800.0,13.726,13.7749,13.6841,13.6911,1084800.0
2008-08-12 09:50:00,19.59,19.61,19.54,19.59,1105800.0,13.6911,13.705,13.6561,13.6911,1105800.0
2008-08-12 09:55:00,19.59,19.64,19.57,19.63,1086000.0,13.6911,13.726,13.6771,13.719,1086000.0
2008-08-12 10:00:00,19.64,19.76,19.63,19.76,1043700.0,13.726,13.8099,13.719,13.8099,1043700.0
2008-08-12 10:05:00,19.76,19.82,19.64,19.72,1851600.0,13.8099,13.8518,13.726,13.7819,1851600.0
2008-08-12 10:10:00,19.73,19.73,19.67,19.69,732300.0,13.7889,13.7889,13.747,13.761,732300.0
2008-08-12 10:15:00,19.69,19.76,19.67,19.72,921600.0,13.761,13.8099,13.747,13.7819,921600.0
2008-08-12 10:20:00,19.72,19.78,19.72,19.76,1399200.0,13.7819,13.8239,13.7819,13.8099,1399200.0
2008-08-12 10:25:00,19.76,19.8,19.72,19.78,825000.0,13.8099,13.8378,13.7819,13.8239,825000.0
2008-08-12 10:30:00,19.79,19.82,19.75,19.8,1149900.0,13.8308,13.8518,13.8029,13.8378,1149900.0
2008-08-12 10:35:00,19.8,19.85,19.77,19.78,1086000.0,13.8378,13.8728,13.8169,13.8239,1086000.0
2008-08-12 10:40:00,19.78,19.85,19.77,19.84,1754400.0,13.8239,13.8728,13.8169,13.8658,1754400.0
2008-08-12 10:45:00,19.84,19.85,19.77,19.83,626400.0,13.8658,13.8728,13.8169,13.8588,626400.0
2008-08-12 10:50:00,19.83,19.88,19.82,19.88,779100.0,13.8588,13.8937,13.8518,13.8937,779100.0
2008-08-12 10:55:00,19.88,19.91,19.87,19.89,973500.0,13.8937,13.9147,13.8868,13.9007,973500.0
2008-08-12 11:00:00,19.89,19.91,19.84,19.88,1123500.0,13.9007,13.9147,13.8658,13.8937,1123500.0
2008-08-12 11:05:00,19.88,19.91,19.87,19.9,1054800.0,13.8937,13.9147,13.8868,13.9077,1054800.0
2008-08-12 11:10:00,19.89,19.91,19.87,19.9,1007700.0,13.9007,13.9147,13.8868,13.9077,1007700.0
2008-08-12 11:15:00,19.9,19.91,19.88,19.9,524700.0,13.9077,13.9147,13.8937,13.9077,524700.0
2008-08-12 11:20:00,19.9,19.9,19.73,19.85,966600.0,13.9077,13.9077,13.7889,13.8728,966600.0
2008-08-12 11:25:00,19.85,19.91,19.85,19.9,712800.0,13.8728,13.9147,13.8728,13.9077,712800.0
2008-08-12 11:30:00,19.9,19.91,19.83,19.85,747600.0,13.9077,13.9147,13.8588,13.8728,747600.0
2008-08-12 11:35:00,19.86,19.86,19.8,19.8,667800.0,13.8798,13.8798,13.8378,13.8378,667800.0
2008-08-12 11:40:00,19.8,19.88,19.77,19.87,639600.0,13.8378,13.8937,13.8169,13.8868,639600.0
2008-08-12 11:45:00,19.87,19.89,19.86,19.87,538500.0,13.8868,13.9007,13.8798,13.8868,538500.0
2008-08-12 11:50:00,19.87,19.89,19.86,19.88,619500.0,13.8868,13.9007,13.8798,13.8937,619500.0
2008-08-12 11:55:00,19.89,19.89,19.87,19.89,458400.0,13.9007,13.9007,13.8868,13.9007,458400.0
2008-08-12 12:00:00,19.89,19.89,19.87,19.87,556500.0,13.9007,13.9007,13.8868,13.8868,556500.0
2008-08-12 12:05:00,19.87,19.88,19.84,19.86,807900.0,13.8868,13.8937,13.8658,13.8798,807900.0
2008-08-12 12:10:00,19.86,19.87,19.84,19.86,520500.0,13.8798,13.8868,13.8658,13.8798,520500.0
2008-08-12 12:15:00,19.86,19.88,19.85,19.87,561000.0,13.8798,13.8937,13.8728,13.8868,561000.0
2008-08-12 12:20:00,19.87,19.88,19.86,19.86,513000.0,13.8868,13.8937,13.8798,13.8798,513000.0
2008-08-12 12:25:00,19.86,19.87,19.84,19.87,629400.0,13.8798,13.8868,13.8658,13.8868,629400.0
2008-08-12 12:30:00,19.87,19.88,19.86,19.87,458100.0,13.8868,13.8937,13.8798,13.8868,458100.0
2008-08-12 12:35:00,19.87,19.88,19.86,19.87,422400.0,13.8868,13.8937,13.8798,13.8868,422400.0
2008-08-12 12:40:00,19.86,19.9,19.85,19.88,690300.0,13.8798,13.9077,13.8728,13.8937,690300.0
2008-08-12 12:45:00,19.88,19.88,19.86,19.87,339300.0,13.8937,13.8937,13.8798,13.8868,339300.0
2008-08-12 12:50:00,19.87,19.87,19.84,19.87,429600.0,13.8868,13.8868,13.8658,13.8868,429600.0
2008-08-12 12:55:00,19.87,19.9,19.86,19.88,365400.0,13.8868,13.9077,13.8798,13.8937,365400.0
2008-08-12 13:00:00,19.88,19.9,19.86,19.87,390300.0,13.8937,13.9077,13.8798,13.8868,390300.0
2008-08-12 13:05:00,19.87,19.87,19.82,19.85,507600.0,13.8868,13.8868,13.8518,13.8728,507600.0
2008-08-12 13:10:00,19.85,19.87,19.83,19.84,418800.0,13.8728,13.8868,13.8588,13.8658,418800.0
2008-08-12 13:15:00,19.83,19.87,19.82,19.83,574800.0,13.8588,13.8868,13.8518,13.8588,574800.0
2008-08-12 13:20:00,19.83,19.84,19.81,19.82,675600.0,13.8588,13.8658,13.8448,13.8518,675600.0
2008-08-12 13:25:00,19.82,19.83,19.79,19.8,580500.0,13.8518,13.8588,13.8308,13.8378,580500.0
2008-08-12 13:30:00,19.8,19.82,19.79,19.81,317100.0,13.8378,13.8518,13.8308,13.8448,317100.0
2008-08-12 13:35:00,19.81,19.82,19.79,19.82,300000.0,13.8448,13.8518,13.8308,13.8518,300000.0
2008-08-12 13:40:00,19.82,19.83,19.8,19.83,399300.0,13.8518,13.8588,13.8378,13.8588,399300.0
2008-08-12 13:45:00,19.83,19.84,19.82,19.83,360300.0,13.8588,13.8658,13.8518,13.8588,360300.0
2008-08-12 13:50:00,19.83,19.83,19.77,19.77,517200.0,13.8588,13.8588,13.8169,13.8169,517200.0
2008-08-12 13:55:00,19.77,19.8,19.75,19.78,642600.0,13.8169,13.8378,13.8029,13.8239,642600.0
2008-08-12 14:00:00,19.78,19.79,19.77,19.77,432600.0,13.8239,13.8308,13.8169,13.8169,432600.0
2008-08-12 14:05:00,19.77,19.79,19.71,19.72,551400.0,13.8169,13.8308,13.7749,13.7819,551400.0
2008-08-12 14:10:00,19.72,19.78,19.71,19.77,587400.0,13.7819,13.8239,13.7749,13.8169,587400.0
2008-08-12 14:15:00,19.76,19.77,19.73,19.76,377700.0,13.8099,13.8169,13.7889,13.8099,377700.0
2008-08-12 14:20:00,19.76,19.8,19.75,19.78,567600.0,13.8099,13.8378,13.8029,13.8239,567600.0
2008-08-12 14:25:00,19.78,19.82,19.77,19.78,408600.0,13.8239,13.8518,13.8169,13.8239,408600.0
2008-08-12 14:30:00,19.78,19.79,19.77,19.79,151800.0,13.8239,13.8308,13.8169,13.8308,151800.0
2008-08-12 14:35:00,19.79,19.81,19.78,19.79,308100.0,13.8308,13.8448,13.8239,13.8308,308100.0
2008-08-12 14:40:00,19.79,19.79,19.76,19.76,237000.0,13.8308,13.8308,13.8099,13.8099,237000.0
2008-08-12 14:45:00,19.76,19.78,19.74,19.77,366000.0,13.8099,13.8239,13.7959,13.8169,366000.0
2008-08-12 14:50:00,19.77,19.81,19.77,19.79,432000.0,13.8169,13.8448,13.8169,13.8308,432000.0
2008-08-12 14:55:00,19.79,19.79,19.77,19.78,455700.0,13.8308,13.8308,13.8169,13.8239,455700.0
2008-08-12 15:00:00,19.78,19.78,19.74,19.77,801900.0,13.8239,13.8239,13.7959,13.8169,801900.0
2008-08-12 15:05:00,19.77,19.78,19.74,19.74,716400.0,13.8169,13.8239,13.7959,13.7959,716400.0
2008-08-12 15:10:00,19.75,19.76,19.67,19.69,1074000.0,13.8029,13.8099,13.747,13.761,1074000.0
2008-08-12 15:15:00,19.7,19.7,19.65,19.68,1335000.0,13.7679,13.7679,13.733,13.754,1335000.0
2008-08-12 15:20:00,19.68,19.7,19.66,19.7,762000.0,13.754,13.7679,13.74,13.7679,762000.0
2008-08-12 15:25:00,19.7,19.73,19.69,19.71,819000.0,13.7679,13.7889,13.761,13.7749,819000.0
2008-08-12 15:30:00,19.71,19.71,19.66,19.66,754500.0,13.7749,13.7749,13.74,13.74,754500.0
2008-08-12 15:35:00,19.66,19.7,19.66,19.69,931200.0,13.74,13.7679,13.74,13.761,931200.0
2008-08-12 15:40:00,19.69,19.72,19.67,19.71,878100.0,13.761,13.7819,13.747,13.7749,878100.0
2008-08-12 15:45:00,19.7,19.75,19.69,19.74,875400.0,13.7679,13.8029,13.761,13.7959,875400.0
2008-08-12 15:50:00,19.74,19.76,19.72,19.73,1145100.0,13.7959,13.8099,13.7819,13.7889,1145100.0
2008-08-12 15:55:00,19.73,19.75,19.72,19.75,1561800.0,13.7889,13.8029,13.7819,13.8029,1561800.0
2008-08-13 09:30:00,19.63,19.65,19.52,19.58,1281900.0,13.7753,13.7893,13.6981,13.7402,1281900.0
2008-08-13 09:35:00,19.57,19.58,19.42,19.44,1235700.0,13.7332,13.7402,13.6279,13.642,1235700.0
2008-08-13 09:40:00,19.44,19.45,19.39,19.41,681000.0,13.642,13.649,13.6069,13.6209,681000.0
2008-08-13 09:45:00,19.41,19.45,19.37,19.39,1173600.0,13.6209,13.649,13.5929,13.6069,1173600.0
2008-08-13 09:50:00,19.39,19.4,19.35,19.35,1084200.0,13.6069,13.6139,13.5788,13.5788,1084200.0
2008-08-13 09:55:00,19.36,19.42,19.35,19.41,608100.0,13.5858,13.6279,13.5788,13.6209,608100.0
2008-08-13 10:00:00,19.41,19.47,19.39,19.44,1449300.0,13.6209,13.663,13.6069,13.642,1449300.0
2008-08-13 10:05:00,19.44,19.46,19.4,19.43,854400.0,13.642,13.656,13.6139,13.635,854400.0
2008-08-13 10:10:00,19.43,19.43,19.37,19.39,639000.0,13.635,13.635,13.5929,13.6069,639000.0
2008-08-13 10:15:00,19.39,19.44,19.38,19.44,645900.0,13.6069,13.642,13.5999,13.642,645900.0
2008-08-13 10:20:00,19.44,19.46,19.43,19.46,483300.0,13.642,13.656,13.635,13.656,483300.0
2008-08-13 10:25:00,19.46,19.47,19.43,19.45,688500.0,13.656,13.663,13.635,13.649,688500.0
2008-08-13 10:30:00,19.45,19.45,19.37,19.38,1332300.0,13.649,13.649,13.5929,13.5999,1332300.0
2008-08-13 10:35:00,19.38,19.39,19.31,19.31,1324800.0,13.5999,13.6069,13.5508,13.5508,1324800.0
2008-08-13 10:40:00,19.31,19.33,19.28,19.3,898800.0,13.5508,13.5648,13.5297,13.5437,898800.0
2008-08-13 10:45:00,19.3,19.36,19.28,19.32,915600.0,13.5437,13.5858,13.5297,13.5578,915600.0
2008-08-13 10:50:00,19.32,19.37,19.29,19.33,642600.0,13.5578,13.5929,13.5367,13.5648,642600.0
2008-08-13 10:55:00,19.33,19.37,19.33,19.36,540900.0,13.5648,13.5929,13.5648,13.5858,540900.0
2008-08-13 11:00:00,19.36,19.38,19.34,19.35,704400.0,13.5858,13.5999,13.5718,13.5788,704400.0
2008-08-13 11:05:00,19.35,19.36,19.3,19.32,633900.0,13.5788,13.5858,13.5437,13.5578,633900.0
2008-08-13 11:10:00,19.33,19.35,19.29,19.31,591000.0,13.5648,13.5788,13.5367,13.5508,591000.0
2008-08-13 11:15:00,19.31,19.38,19.3,19.38,753900.0,13.5508,13.5999,13.5437,13.5999,753900.0
2008-08-13 11:20:00,19.38,19.38,19.34,19.35,303000.0,13.5999,13.5999,13.5718,13.5788,303000.0
2008-08-13 11:25:00,19.35,19.36,19.31,19.35,273900.0,13.5788,13.5858,13.5508,13.5788,273900.0
2008-08-13 11:30:00,19.35,19.35,19.3,19.31,456900.0,13.5788,13.5788,13.5437,13.5508,456900.0
2008-08-13 11:35:00,19.31,19.34,19.28,19.32,412200.0,13.5508,13.5718,13.5297,13.5578,412200.0
2008-08-13 11:40:00,19.32,19.33,19.24,19.26,621000.0,13.5578,13.5648,13.5016,13.5157,621000.0
2008-08-13 11:45:00,19.26,19.27,19.24,19.27,508800.0,13.5157,13.5227,13.5016,13.5227,508800.0
2008-08-13 11:50:00,19.27,19.27,19.23,19.24,367200.0,13.5227,13.5227,13.4946,13.5016,367200.0
2008-08-13 11:55:00,19.24,19.24,19.18,19.18,1162800.0,13.5016,13.5016,13.4595,13.4595,1162800.0
2008-08-13 12:00:00,19.18,19.19,19.11,19.13,1258200.0,13.4595,13.4665,13.4104,13.4244,1258200.0
2008-08-13 12:05:00,19.13,19.19,19.08,19.09,1005600.0,13.4244,13.4665,13.3894,13.3964,1005600.0
2008-08-13 12:10:00,19.09,19.13,19.08,19.12,699000.0,13.3964,13.4244,13.3894,13.4174,699000.0
2008-08-13 12:15:00,19.12,19.18,19.12,19.18,814800.0,13.4174,13.4595,13.4174,13.4595,814800.0
2008-08-13 12:20:00,19.18,19.21,19.16,19.18,408300.0,13.4595,13.4806,13.4455,13.4595,408300.0
2008-08-13 12:25:00,19.18,19.23,19.17,19.22,381600.0,13.4595,13.4946,13.4525,13.4876,381600.0
2008-08-13 12:30:00,19.22,19.27,19.2,19.27,630900.0,13.4876,13.5227,13.4736,13.5227,630900.0
2008-08-13 12:35:00,19.27,19.31,19.26,19.27,883200.0,13.5227,13.5508,13.5157,13.5227,883200.0
2008-08-13 12:40:00,19.27,19.31,19.23,19.3,452400.0,13.5227,13.5508,13.4946,13.5437,452400.0
2008-08-13 12:45:00,19.3,19.31,19.28,19.29,219300.0,13.5437,13.5508,13.5297,13.5367,219300.0
2008-08-13 12:50:00,19.3,19.3,19.24,19.29,378600.0,13.5437,13.5437,13.5016,13.5367,378600.0
2008-08-13 12:55:00,19.29,19.36,19.29,19.32,462300.0,13.5367,13.5858,13.5367,13.5578,462300.0
2008-08-13 13:00:00,19.32,19.32,19.27,19.29,458700.0,13.5578,13.5578,13.5227,13.5367,458700.0
2008-08-13 13:05:00,19.29,19.29,19.23,19.23,362400.0,13.5367,13.5367,13.4946,13.4946,362400.0
2008-08-13 13:10:00,19.23,19.23,19.19,19.22,326100.0,13.4946,13.4946,13.4665,13.4876,326100.0
2008-08-13 13:15:00,19.22,19.24,19.19,19.23,446700.0,13.4876,13.5016,13.4665,13.4946,446700.0
2008-08-13 13:20:00,19.23,19.25,19.21,19.25,286800.0,13.4946,13.5086,13.4806,13.5086,286800.0
2008-08-13 13:25:00,19.25,19.27,19.24,19.25,226500.0,13.5086,13.5227,13.5016,13.5086,226500.0
2008-08-13 13:30:00,19.26,19.32,19.25,19.26,593100.0,13.5157,13.5578,13.5086,13.5157,593100.0
2008-08-13 13:35:00,19.26,19.3,19.25,19.3,418500.0,13.5157,13.5437,13.5086,13.5437,418500.0
2008-08-13 13:40:00,19.3,19.37,19.3,19.32,893100.0,13.5437,13.5929,13.5437,13.5578,893100.0
2008-08-13 13:45:00,19.32,19.33,19.26,19.26,542400.0,13.5578,13.5648,13.5157,13.5157,542400.0
2008-08-13 13:50:00,19.26,19.29,19.23,19.26,570000.0,13.5157,13.5367,13.4946,13.5157,570000.0
2008-08-13 13:55:00,19.26,19.32,19.25,19.27,558300.0,13.5157,13.5578,13.5086,13.5227,558300.0
2008-08-13 14:00:00,19.27,19.32,19.25,19.29,735900.0,13.5227,13.5578,13.5086,13.5367,735900.0
2008-08-13 14:05:00,19.29,19.36,19.29,19.36,591600.0,13.5367,13.5858,13.5367,13.5858,591600.0
2008-08-13 14:10:00,19.36,19.39,19.33,19.36,672300.0,13.5858,13.6069,13.5648,13.5858,672300.0
2008-08-13 14:15:00,19.36,19.38,19.34,19.37,330900.0,13.5858,13.5999,13.5718,13.5929,330900.0
2008-08-13 14:20:00,19.37,19.4,19.35,19.38,447300.0,13.5929,13.6139,13.5788,13.5999,447300.0
2008-08-13 14:25:00,19.37,19.41,19.37,19.4,1004100.0,13.5929,13.6209,13.5929,13.6139,1004100.0
2008-08-13 14:30:00,19.4,19.42,19.38,19.41,709500.0,13.6139,13.6279,13.5999,13.6209,709500.0
2008-08-13 14:35:00,19.41,19.42,19.38,19.4,638700.0,13.6209,13.6279,13.5999,13.6139,638700.0
2008-08-13 14:40:00,19.39,19.44,19.39,19.43,1024800.0,13.6069,13.642,13.6069,13.635,1024800.0
2008-08-13 14:45:00,19.43,19.48,19.42,19.44,1005300.0,13.635,13.6701,13.6279,13.642,1005300.0
2008-08-13 14:50:00,19.44,19.47,19.4,19.46,826500.0,13.642,13.663,13.6139,13.656,826500.0
2008-08-13 14:55:00,19.46,19.53,19.45,19.51,1054200.0,13.656,13.7051,13.649,13.6911,1054200.0
2008-08-13 15:00:00,19.51,19.53,19.49,19.5,1069800.0,13.6911,13.7051,13.6771,13.6841,1069800.0
2008-08-13 15:05:00,19.5,19.5,19.44,19.44,942000.0,13.6841,13.6841,13.642,13.642,942000.0
2008-08-13 15:10:00,19.44,19.46,19.43,19.46,616800.0,13.642,13.656,13.635,13.656,616800.0
2008-08-13 15:15:00,19.46,19.49,19.37,19.41,1029000.0,13.656,13.6771,13.5929,13.6209,1029000.0
2008-08-13 15:20:00,19.41,19.42,19.32,19.37,745200.0,13.6209,13.6279,13.5578,13.5929,745200.0
2008-08-13 15:25:00,19.37,19.38,19.35,19.37,489600.0,13.5929,13.5999,13.5788,13.5929,489600.0
2008-08-13 15:30:00,19.37,19.38,19.29,19.32,1063800.0,13.5929,13.5999,13.5367,13.5578,1063800.0
2008-08-13 15:35:00,19.32,19.32,19.27,19.28,1017000.0,13.5578,13.5578,13.5227,13.5297,1017000.0
2008-08-13 15:40:00,19.29,19.34,19.27,19.29,1441500.0,13.5367,13.5718,13.5227,13.5367,1441500.0
2008-08-13 15:45:00,19.29,19.3,19.24,19.25,1146900.0,13.5367,13.5437,13.5016,13.5086,1146900.0
2008-08-13 15:50:00,19.25,19.26,19.2,19.25,2121000.0,13.5086,13.5157,13.4736,13.5086,2121000.0
2008-08-13 15:55:00,19.25,19.37,19.25,19.31,1921500.0,13.5086,13.5929,13.5086,13.5508,1921500.0
2008-08-14 09:30:00,19.2,19.23,18.99,19.04,3594900.0,13.4736,13.4946,13.3262,13.3613,3594900.0
2008-08-14 09:35:00,19.05,19.13,19.0,19.03,2849700.0,13.3683,13.4244,13.3332,13.3543,2849700.0
2008-08-14 09:40:00,19.03,19.06,18.96,19.05,1970100.0,13.3543,13.3753,13.3051,13.3683,1970100.0
2008-08-14 09:45:00,19.05,19.13,19.03,19.09,2975700.0,13.3683,13.4244,13.3543,13.3964,2975700.0
2008-08-14 09:50:00,19.09,19.13,19.04,19.13,2261400.0,13.3964,13.4244,13.3613,13.4244,2261400.0
2008-08-14 09:55:00,19.12,19.13,19.0,19.1,2139300.0,13.4174,13.4244,13.3332,13.4034,2139300.0
2008-08-14 10:00:00,19.1,19.25,19.07,19.17,2684100.0,13.4034,13.5086,13.3823,13.4525,2684100.0
2008-08-14 10:05:00,19.17,19.23,19.13,19.23,1893900.0,13.4525,13.4946,13.4244,13.4946,1893900.0
2008-08-14 10:10:00,19.23,19.27,19.19,19.24,2085600.0,13.4946,13.5227,13.4665,13.5016,2085600.0
2008-08-14 10:15:00,19.24,19.31,19.18,19.29,2148600.0,13.5016,13.5508,13.4595,13.5367,2148600.0
2008-08-14 10:20:00,19.29,19.32,19.21,19.23,1854300.0,13.5367,13.5578,13.4806,13.4946,1854300.0
2008-08-14 10:25:00,19.24,19.26,19.16,19.19,1613100.0,13.5016,13.5157,13.4455,13.4665,1613100.0
2008-08-14 10:30:00,19.19,19.24,19.17,19.19,1125600.0,13.4665,13.5016,13.4525,13.4665,1125600.0
2008-08-14 10:35:00,19.19,19.22,19.11,19.16,2511000.0,13.4665,13.4876,13.4104,13.4455,2511000.0
2008-08-14 10:40:00,19.17,19.22,19.14,19.22,899100.0,13.4525,13.4876,13.4315,13.4876,899100.0
2008-08-14 10:45:00,19.22,19.25,19.17,19.19,772500.0,13.4876,13.5086,13.4525,13.4665,772500.0
2008-08-14 10:50:00,19.19,19.21,19.18,19.2,395100.0,13.4665,13.4806,13.4595,13.4736,395100.0
2008-08-14 10:55:00,19.2,19.23,19.16,19.23,857400.0,13.4736,13.4946,13.4455,13.4946,857400.0
2008-08-14 11:00:00,19.23,19.25,19.17,19.25,723000.0,13.4946,13.5086,13.4525,13.5086,723000.0
2008-08-14 11:05:00,19.25,19.32,19.23,19.32,1277400.0,13.5086,13.5578,13.4946,13.5578,1277400.0
2008-08-14 11:10:00,19.32,19.36,19.31,19.33,956700.0,13.5578,13.5858,13.5508,13.5648,956700.0
2008-08-14 11:15:00,19.33,19.4,19.33,19.39,831600.0,13.5648,13.6139,13.5648,13.6069,831600.0
2008-08-14 11:20:00,19.39,19.41,19.27,19.27,1062000.0,13.6069,13.6209,13.5227,13.5227,1062000.0
2008-08-14 11:25:00,19.26,19.3,19.25,19.26,557700.0,13.5157,13.5437,13.5086,13.5157,557700.0
2008-08-14 11:30:00,19.26,19.3,19.26,19.3,233100.0,13.5157,13.5437,13.5157,13.5437,233100.0
2008-08-14 11:35:00,19.3,19.37,19.29,19.34,949500.0,13.5437,13.5929,13.5367,13.5718,949500.0
2008-08-14 11:40:00,19.34,19.36,19.27,19.33,373200.0,13.5718,13.5858,13.5227,13.5648,373200.0
2008-08-14 11:45:00,19.33,19.35,19.31,19.32,583800.0,13.5648,13.5788,13.5508,13.5578,583800.0
2008-08-14 11:50:00,19.32,19.34,19.31,19.33,1013700.0,13.5578,13.5718,13.5508,13.5648,1013700.0
2008-08-14 11:55:00,19.33,19.35,19.32,19.32,378300.0,13.5648,13.5788,13.5578,13.5578,378300.0
2008-08-14 12:00:00,19.32,19.34,19.32,19.32,399600.0,13.5578,13.5718,13.5578,13.5578,399600.0
2008-08-14 12:05:00,19.32,19.38,19.31,19.36,760500.0,13.5578,13.5999,13.5508,13.5858,760500.0
2008-08-14 12:10:00,19.36,19.4,19.35,19.35,784500.0,13.5858,13.6139,13.5788,13.5788,784500.0
2008-08-14 12:15:00,19.35,19.4,19.34,19.4,409200.0,13.5788,13.6139,13.5718,13.6139,409200.0
2008-08-14 12:20:00,19.4,19.4,19.36,19.37,578700.0,13.6139,13.6139,13.5858,13.5929,578700.0
2008-08-14 12:25:00,19.37,19.39,19.34,19.38,568200.0,13.5929,13.6069,13.5718,13.5999,568200.0
2008-08-14 12:30:00,19.38,19.5,19.37,19.49,1039500.0,13.5999,13.6841,13.5929,13.6771,1039500.0
2008-08-14 12:35:00,19.49,19.53,19.47,19.51,1388700.0,13.6771,13.7051,13.663,13.6911,1388700.0
2008-08-14 12:40:00,19.51,19.61,19.51,19.61,1607100.0,13.6911,13.7613,13.6911,13.7613,1607100.0
2008-08-14 12:45:00,19.61,19.63,19.59,19.61,1599900.0,13.7613,13.7753,13.7472,13.7613,1599900.0
2008-08-14 12:50:00,19.61,19.63,19.56,19.57,1025700.0,13.7613,13.7753,13.7262,13.7332,1025700.0
2008-08-14 12:55:00,19.57,19.6,19.54,19.56,586800.0,13.7332,13.7543,13.7122,13.7262,586800.0
2008-08-14 13:00:00,19.56,19.56,19.51,19.51,348600.0,13.7262,13.7262,13.6911,13.6911,348600.0
2008-08-14 13:05:00,19.51,19.58,19.19,19.58,720000.0,13.6911,13.7402,13.4665,13.7402,720000.0
2008-08-14 13:10:00,19.57,19.6,19.56,19.58,378000.0,13.7332,13.7543,13.7262,13.7402,378000.0
2008-08-14 13:15:00,19.59,19.6,19.53,19.53,429000.0,13.7472,13.7543,13.7051,13.7051,429000.0
2008-08-14 13:20:00,19.53,19.56,19.47,19.52,522900.0,13.7051,13.7262,13.663,13.6981,522900.0
2008-08-14 13:25:00,19.52,19.53,19.48,19.48,322800.0,13.6981,13.7051,13.6701,13.6701,322800.0
2008-08-14 13:30:00,19.48,19.54,19.44,19.54,792000.0,13.6701,13.7122,13.642,13.7122,792000.0
2008-08-14 13:35:00,19.54,19.54,19.45,19.49,564300.0,13.7122,13.7122,13.649,13.6771,564300.0
2008-08-14 13:40:00,19.48,19.52,19.47,19.48,300000.0,13.6701,13.6981,13.663,13.6701,300000.0
2008-08-14 13:45:00,19.48,19.5,19.44,19.45,638400.0,13.6701,13.6841,13.642,13.649,638400.0
2008-08-14 13:50:00,19.45,19.49,19.45,19.49,365700.0,13.649,13.6771,13.649,13.6771,365700.0
2008-08-14 13:55:00,19.49,19.54,19.48,19.54,853500.0,13.6771,13.7122,13.6701,13.7122,853500.0
2008-08-14 14:00:00,19.54,19.55,19.51,19.52,556500.0,13.7122,13.7192,13.6911,13.6981,556500.0
2008-08-14 14:05:00,19.52,19.56,19.5,19.55,576000.0,13.6981,13.7262,13.6841,13.7192,576000.0
2008-08-14 14:10:00,19.55,19.55,19.49,19.52,570300.0,13.7192,13.7192,13.6771,13.6981,570300.0
2008-08-14 14:15:00,19.52,19.6,19.52,19.59,823500.0,13.6981,13.7543,13.6981,13.7472,823500.0
2008-08-14 14:20:00,19.59,19.59,19.51,19.51,662400.0,13.7472,13.7472,13.6911,13.6911,662400.0
2008-08-14 14:25:00,19.51,19.55,19.5,19.51,413700.0,13.6911,13.7192,13.6841,13.6911,413700.0
2008-08-14 14:30:00,19.51,19.53,19.48,19.51,324000.0,13.6911,13.7051,13.6701,13.6911,324000.0
2008-08-14 14:35:00,19.51,19.53,19.49,19.5,234600.0,13.6911,13.7051,13.6771,13.6841,234600.0
2008-08-14 14:40:00,19.5,19.53,19.46,19.46,390900.0,13.6841,13.7051,13.656,13.656,390900.0
2008-08-14 14:45:00,19.46,19.47,19.41,19.43,933600.0,13.656,13.663,13.6209,13.635,933600.0
2008-08-14 14:50:00,19.43,19.49,19.42,19.48,729900.0,13.635,13.6771,13.6279,13.6701,729900.0
2008-08-14 14:55:00,19.48,19.48,19.42,19.42,405300.0,13.6701,13.6701,13.6279,13.6279,405300.0
2008-08-14 15:00:00,19.42,19.44,19.39,19.44,865800.0,13.6279,13.642,13.6069,13.642,865800.0
2008-08-14 15:05:00,19.44,19.45,19.42,19.44,706500.0,13.642,13.649,13.6279,13.642,706500.0
2008-08-14 15:10:00,19.44,19.45,19.42,19.43,511200.0,13.642,13.649,13.6279,13.635,511200.0
2008-08-14 15:15:00,19.43,19.48,19.43,19.45,578700.0,13.635,13.6701,13.635,13.649,578700.0
2008-08-14 15:20:00,19.45,19.47,19.41,19.42,537000.0,13.649,13.663,13.6209,13.6279,537000.0
2008-08-14 15:25:00,19.42,19.43,19.39,19.39,650100.0,13.6279,13.635,13.6069,13.6069,650100.0
2008-08-14 15:30:00,19.4,19.42,19.37,19.38,749100.0,13.6139,13.6279,13.5929,13.5999,749100.0
2008-08-14 15:35:00,19.38,19.42,19.38,19.4,907500.0,13.5999,13.6279,13.5999,13.6139,907500.0
2008-08-14 15:40:00,19.4,19.41,19.38,19.4,795300.0,13.6139,13.6209,13.5999,13.6139,795300.0
2008-08-14 15:45:00,19.4,19.41,19.34,19.34,999000.0,13.6139,13.6209,13.5718,13.5718,999000.0
2008-08-14 15:50:00,19.34,19.35,19.32,19.32,1158000.0,13.5718,13.5788,13.5578,13.5578,1158000.0
2008-08-14 15:55:00,19.32,19.37,19.32,19.37,922800.0,13.5578,13.5929,13.5578,13.5929,922800.0
2008-08-15 09:30:00,19.38,19.58,19.38,19.53,6587100.0,13.5999,13.7402,13.5999,13.7051,6587100.0
2008-08-15 09:35:00,19.53,19.66,19.5,19.61,1206000.0,13.7051,13.7964,13.6841,13.7613,1206000.0
2008-08-15 09:40:00,19.61,19.71,19.61,19.71,1405800.0,13.7613,13.8315,13.7613,13.8315,1405800.0
2008-08-15 09:45:00,19.71,19.73,19.63,19.67,795600.0,13.8315,13.8455,13.7753,13.8034,795600.0
2008-08-15 09:50:00,19.67,19.7,19.65,19.68,1015500.0,13.8034,13.8244,13.7893,13.8104,1015500.0
2008-08-15 09:55:00,19.68,19.74,19.67,19.72,1058100.0,13.8104,13.8525,13.8034,13.8385,1058100.0
2008-08-15 10:00:00,19.72,19.73,19.65,19.66,1196400.0,13.8385,13.8455,13.7893,13.7964,1196400.0
2008-08-15 10:05:00,19.66,19.66,19.56,19.63,1254000.0,13.7964,13.7964,13.7262,13.7753,1254000.0
2008-08-15 10:10:00,19.63,19.73,19.63,19.71,1030500.0,13.7753,13.8455,13.7753,13.8315,1030500.0
2008-08-15 10:15:00,19.71,19.73,19.69,19.7,1107900.0,13.8315,13.8455,13.8174,13.8244,1107900.0
2008-08-15 10:20:00,19.7,19.73,19.68,19.72,623100.0,13.8244,13.8455,13.8104,13.8385,623100.0
2008-08-15 10:25:00,19.72,19.77,19.71,19.76,1056600.0,13.8385,13.8736,13.8315,13.8665,1056600.0
2008-08-15 10:30:00,19.76,19.83,19.76,19.81,1091100.0,13.8665,13.9157,13.8665,13.9016,1091100.0
2008-08-15 10:35:00,19.81,19.9,19.81,19.86,1317600.0,13.9016,13.9648,13.9016,13.9367,1317600.0
2008-08-15 10:40:00,19.87,19.92,19.86,19.89,1541100.0,13.9437,13.9788,13.9367,13.9578,1541100.0
2008-08-15 10:45:00,19.89,19.92,19.83,19.84,1368000.0,13.9578,13.9788,13.9157,13.9227,1368000.0
2008-08-15 10:50:00,19.84,19.9,19.83,19.85,906000.0,13.9227,13.9648,13.9157,13.9297,906000.0
2008-08-15 10:55:00,19.86,19.87,19.83,19.85,1035300.0,13.9367,13.9437,13.9157,13.9297,1035300.0
2008-08-15 11:00:00,19.85,19.85,19.8,19.84,559800.0,13.9297,13.9297,13.8946,13.9227,559800.0
2008-08-15 11:05:00,19.84,19.85,19.82,19.83,554700.0,13.9227,13.9297,13.9086,13.9157,554700.0
2008-08-15 11:10:00,19.83,19.84,19.8,19.83,677400.0,13.9157,13.9227,13.8946,13.9157,677400.0
2008-08-15 11:15:00,19.83,19.88,19.82,19.87,983100.0,13.9157,13.9508,13.9086,13.9437,983100.0
2008-08-15 11:20:00,19.87,19.88,19.85,19.88,697200.0,13.9437,13.9508,13.9297,13.9508,697200.0
2008-08-15 11:25:00,19.87,19.92,19.86,19.89,720000.0,13.9437,13.9788,13.9367,13.9578,720000.0
2008-08-15 11:30:00,19.89,19.94,19.87,19.94,636900.0,13.9578,13.9929,13.9437,13.9929,636900.0
2008-08-15 11:35:00,19.94,19.98,19.92,19.96,1437000.0,13.9929,14.0209,13.9788,14.0069,1437000.0
2008-08-15 11:40:00,19.96,19.96,19.88,19.89,804600.0,14.0069,14.0069,13.9508,13.9578,804600.0
2008-08-15 11:45:00,19.89,19.89,19.84,19.88,954900.0,13.9578,13.9578,13.9227,13.9508,954900.0
2008-08-15 11:50:00,19.88,19.92,19.87,19.9,362700.0,13.9508,13.9788,13.9437,13.9648,362700.0
2008-08-15 11:55:00,19.9,19.9,19.87,19.9,350100.0,13.9648,13.9648,13.9437,13.9648,350100.0
2008-08-15 12:00:00,19.9,19.9,19.82,19.82,654900.0,13.9648,13.9648,13.9086,13.9086,654900.0
2008-08-15 12:05:00,19.82,19.84,19.81,19.82,642000.0,13.9086,13.9227,13.9016,13.9086,642000.0
2008-08-15 12:10:00,19.82,19.84,19.81,19.83,412500.0,13.9086,13.9227,13.9016,13.9157,412500.0
2008-08-15 12:15:00,19.83,19.84,19.79,19.81,449100.0,13.9157,13.9227,13.8876,13.9016,449100.0
2008-08-15 12:20:00,19.82,19.85,19.81,19.85,840600.0,13.9086,13.9297,13.9016,13.9297,840600.0
2008-08-15 12:25:00,19.85,19.85,19.77,19.79,483300.0,13.9297,13.9297,13.8736,13.8876,483300.0
2008-08-15 12:30:00,19.8,19.8,19.76,19.77,740100.0,13.8946,13.8946,13.8665,13.8736,740100.0
2008-08-15 12:35:00,19.77,19.8,19.75,19.78,453600.0,13.8736,13.8946,13.8595,13.8806,453600.0
2008-08-15 12:40:00,19.78,19.81,19.76,19.8,444300.0,13.8806,13.9016,13.8665,13.8946,444300.0
2008-08-15 12:45:00,19.8,19.84,19.8,19.82,658200.0,13.8946,13.9227,13.8946,13.9086,658200.0
2008-08-15 12:50:00,19.82,19.86,19.81,19.83,525000.0,13.9086,13.9367,13.9016,13.9157,525000.0
2008-08-15 12:55:00,19.83,19.83,19.78,19.79,275100.0,13.9157,13.9157,13.8806,13.8876,275100.0
2008-08-15 13:00:00,19.79,19.81,19.78,19.78,408000.0,13.8876,13.9016,13.8806,13.8806,408000.0
2008-08-15 13:05:00,19.78,19.78,19.72,19.72,946500.0,13.8806,13.8806,13.8385,13.8385,946500.0
2008-08-15 13:10:00,19.72,19.72,19.71,19.72,435900.0,13.8385,13.8385,13.8315,13.8385,435900.0
2008-08-15 13:15:00,19.72,19.76,19.72,19.74,1416900.0,13.8385,13.8665,13.8385,13.8525,1416900.0
2008-08-15 13:20:00,19.74,19.75,19.7,19.7,509400.0,13.8525,13.8595,13.8244,13.8244,509400.0
2008-08-15 13:25:00,19.71,19.71,19.67,19.67,740100.0,13.8315,13.8315,13.8034,13.8034,740100.0
2008-08-15 13:30:00,19.67,19.67,19.63,19.63,695100.0,13.8034,13.8034,13.7753,13.7753,695100.0
2008-08-15 13:35:00,19.63,19.67,19.63,19.64,406500.0,13.7753,13.8034,13.7753,13.7823,406500.0
2008-08-15 13:40:00,19.64,19.66,19.64,19.65,228600.0,13.7823,13.7964,13.7823,13.7893,228600.0
2008-08-15 13:45:00,19.65,19.67,19.62,19.67,517500.0,13.7893,13.8034,13.7683,13.8034,517500.0
2008-08-15 13:50:00,19.68,19.68,19.65,19.67,258000.0,13.8104,13.8104,13.7893,13.8034,258000.0
2008-08-15 13:55:00,19.67,19.7,19.66,19.68,404100.0,13.8034,13.8244,13.7964,13.8104,404100.0
2008-08-15 14:00:00,19.68,19.7,19.66,19.68,415800.0,13.8104,13.8244,13.7964,13.8104,415800.0
2008-08-15 14:05:00,19.68,19.68,19.65,19.65,308700.0,13.8104,13.8104,13.7893,13.7893,308700.0
2008-08-15 14:10:00,19.65,19.66,19.63,19.63,421800.0,13.7893,13.7964,13.7753,13.7753,421800.0
2008-08-15 14:15:00,19.63,19.66,19.63,19.65,393600.0,13.7753,13.7964,13.7753,13.7893,393600.0
2008-08-15 14:20:00,19.65,19.66,19.64,19.65,309900.0,13.7893,13.7964,13.7823,13.7893,309900.0
2008-08-15 14:25:00,19.65,19.65,19.63,19.64,453000.0,13.7893,13.7893,13.7753,13.7823,453000.0
2008-08-15 14:30:00,19.64,19.66,19.63,19.65,945900.0,13.7823,13.7964,13.7753,13.7893,945900.0
2008-08-15 14:35:00,19.65,19.65,19.63,19.64,318600.0,13.7893,13.7893,13.7753,13.7823,318600.0
2008-08-15 14:40:00,19.64,19.67,19.63,19.67,377700.0,13.7823,13.8034,13.7753,13.8034,377700.0
2008-08-15 14:45:00,19.67,19.68,19.66,19.66,374400.0,13.8034,13.8104,13.7964,13.7964,374400.0
2008-08-15 14:50:00,19.66,19.7,19.66,19.69,444600.0,13.7964,13.8244,13.7964,13.8174,444600.0
2008-08-15 14:55:00,19.69,19.72,19.68,19.72,577500.0,13.8174,13.8385,13.8104,13.8385,577500.0
2008-08-15 15:00:00,19.72,19.77,19.71,19.75,940800.0,13.8385,13.8736,13.8315,13.8595,940800.0
2008-08-15 15:05:00,19.75,19.76,19.74,19.75,548100.0,13.8595,13.8665,13.8525,13.8595,548100.0
2008-08-15 15:10:00,19.75,19.75,19.74,19.74,487800.0,13.8595,13.8595,13.8525,13.8525,487800.0
2008-08-15 15:15:00,19.74,19.75,19.73,19.73,405900.0,13.8525,13.8595,13.8455,13.8455,405900.0
2008-08-15 15:20:00,19.73,19.77,19.72,19.76,658500.0,13.8455,13.8736,13.8385,13.8665,658500.0
2008-08-15 15:25:00,19.76,19.87,19.76,19.83,1323600.0,13.8665,13.9437,13.8665,13.9157,1323600.0
2008-08-15 15:30:00,19.83,19.83,19.78,19.8,897000.0,13.9157,13.9157,13.8806,13.8946,897000.0
2008-08-15 15:35:00,19.8,19.83,19.79,19.8,764400.0,13.8946,13.9157,13.8876,13.8946,764400.0
2008-08-15 15:40:00,19.8,19.82,19.78,19.79,1335900.0,13.8946,13.9086,13.8806,13.8876,1335900.0
2008-08-15 15:45:00,19.79,19.8,19.76,19.79,1176300.0,13.8876,13.8946,13.8665,13.8876,1176300.0
2008-08-15 15:50:00,19.79,19.8,19.74,19.76,1225800.0,13.8876,13.8946,13.8525,13.8665,1225800.0
2008-08-15 15:55:00,19.76,19.78,19.74,19.77,1141500.0,13.8665,13.8806,13.8525,13.8736,1141500.0
2008-08-18 09:30:00,19.83,19.83,19.7,19.7,750000.0,13.9157,13.9157,13.8244,13.8244,750000.0
2008-08-18 09:35:00,19.7,19.75,19.69,19.75,562200.0,13.8244,13.8595,13.8174,13.8595,562200.0
2008-08-18 09:40:00,19.76,19.87,19.71,19.85,877500.0,13.8665,13.9437,13.8315,13.9297,877500.0
2008-08-18 09:45:00,19.84,19.85,19.73,19.75,805200.0,13.9227,13.9297,13.8455,13.8595,805200.0
2008-08-18 09:50:00,19.75,19.84,19.75,19.81,554100.0,13.8595,13.9227,13.8595,13.9016,554100.0
2008-08-18 09:55:00,19.82,19.84,19.79,19.82,697800.0,13.9086,13.9227,13.8876,13.9086,697800.0
2008-08-18 10:00:00,19.81,19.82,19.76,19.78,777600.0,13.9016,13.9086,13.8665,13.8806,777600.0
2008-08-18 10:05:00,19.78,19.8,19.75,19.75,586800.0,13.8806,13.8946,13.8595,13.8595,586800.0
2008-08-18 10:10:00,19.75,19.78,19.72,19.72,713700.0,13.8595,13.8806,13.8385,13.8385,713700.0
2008-08-18 10:15:00,19.73,19.78,19.7,19.7,795300.0,13.8455,13.8806,13.8244,13.8244,795300.0
2008-08-18 10:20:00,19.7,19.72,19.68,19.69,509400.0,13.8244,13.8385,13.8104,13.8174,509400.0
2008-08-18 10:25:00,19.69,19.75,19.68,19.75,356700.0,13.8174,13.8595,13.8104,13.8595,356700.0
2008-08-18 10:30:00,19.75,19.75,19.71,19.72,451800.0,13.8595,13.8595,13.8315,13.8385,451800.0
2008-08-18 10:35:00,19.71,19.76,19.71,19.72,321900.0,13.8315,13.8665,13.8315,13.8385,321900.0
2008-08-18 10:40:00,19.72,19.75,19.7,19.75,301800.0,13.8385,13.8595,13.8244,13.8595,301800.0
2008-08-18 10:45:00,19.75,19.76,19.72,19.73,256200.0,13.8595,13.8665,13.8385,13.8455,256200.0
2008-08-18 10:50:00,19.73,19.8,19.71,19.72,529500.0,13.8455,13.8946,13.8315,13.8385,529500.0
2008-08-18 10:55:00,19.72,19.73,19.71,19.72,425100.0,13.8385,13.8455,13.8315,13.8385,425100.0
2008-08-18 11:00:00,19.72,19.75,19.68,19.69,492000.0,13.8385,13.8595,13.8104,13.8174,492000.0
2008-08-18 11:05:00,19.69,19.74,19.68,19.73,308100.0,13.8174,13.8525,13.8104,13.8455,308100.0
2008-08-18 11:10:00,19.73,19.78,19.72,19.74,424500.0,13.8455,13.8806,13.8385,13.8525,424500.0
2008-08-18 11:15:00,19.73,19.78,19.71,19.78,450300.0,13.8455,13.8806,13.8315,13.8806,450300.0
2008-08-18 11:20:00,19.77,19.79,19.75,19.78,438900.0,13.8736,13.8876,13.8595,13.8806,438900.0
2008-08-18 11:25:00,19.78,19.79,19.75,19.79,282600.0,13.8806,13.8876,13.8595,13.8876,282600.0
2008-08-18 11:30:00,19.79,19.79,19.77,19.77,152700.0,13.8876,13.8876,13.8736,13.8736,152700.0
2008-08-18 11:35:00,19.77,19.79,19.76,19.78,208500.0,13.8736,13.8876,13.8665,13.8806,208500.0
2008-08-18 11:40:00,19.77,19.78,19.76,19.76,168300.0,13.8736,13.8806,13.8665,13.8665,168300.0
2008-08-18 11:45:00,19.76,19.77,19.75,19.77,135600.0,13.8665,13.8736,13.8595,13.8736,135600.0
2008-08-18 11:50:00,19.77,19.81,19.76,19.79,289200.0,13.8736,13.9016,13.8665,13.8876,289200.0
2008-08-18 11:55:00,19.78,19.78,19.72,19.72,335700.0,13.8806,13.8806,13.8385,13.8385,335700.0
2008-08-18 12:00:00,19.72,19.72,19.68,19.69,680400.0,13.8385,13.8385,13.8104,13.8174,680400.0
2008-08-18 12:05:00,19.69,19.69,19.64,19.65,624000.0,13.8174,13.8174,13.7823,13.7893,624000.0
2008-08-18 12:10:00,19.65,19.7,19.64,19.67,459900.0,13.7893,13.8244,13.7823,13.8034,459900.0
2008-08-18 12:15:00,19.67,19.69,19.66,19.67,261000.0,13.8034,13.8174,13.7964,13.8034,261000.0
2008-08-18 12:20:00,19.68,19.69,19.66,19.66,277800.0,13.8104,13.8174,13.7964,13.7964,277800.0
2008-08-18 12:25:00,19.66,19.7,19.66,19.69,269400.0,13.7964,13.8244,13.7964,13.8174,269400.0
2008-08-18 12:30:00,19.69,19.72,19.68,19.71,246900.0,13.8174,13.8385,13.8104,13.8315,246900.0
2008-08-18 12:35:00,19.71,19.71,19.67,19.7,153000.0,13.8315,13.8315,13.8034,13.8244,153000.0
2008-08-18 12:40:00,19.7,19.7,19.65,19.69,326700.0,13.8244,13.8244,13.7893,13.8174,326700.0
2008-08-18 12:45:00,19.68,19.69,19.66,19.66,238500.0,13.8104,13.8174,13.7964,13.7964,238500.0
2008-08-18 12:50:00,19.66,19.67,19.64,19.65,353400.0,13.7964,13.8034,13.7823,13.7893,353400.0
2008-08-18 12:55:00,19.65,19.66,19.63,19.66,393600.0,13.7893,13.7964,13.7753,13.7964,393600.0
2008-08-18 13:00:00,19.66,19.71,19.66,19.69,740400.0,13.7964,13.8315,13.7964,13.8174,740400.0
2008-08-18 13:05:00,19.69,19.7,19.67,19.67,211500.0,13.8174,13.8244,13.8034,13.8034,211500.0
2008-08-18 13:10:00,19.67,19.68,19.64,19.66,228900.0,13.8034,13.8104,13.7823,13.7964,228900.0
2008-08-18 13:15:00,19.66,19.66,19.64,19.66,180300.0,13.7964,13.7964,13.7823,13.7964,180300.0
2008-08-18 13:20:00,19.66,19.72,19.66,19.71,186600.0,13.7964,13.8385,13.7964,13.8315,186600.0
2008-08-18 13:25:00,19.71,19.71,19.68,19.71,286500.0,13.8315,13.8315,13.8104,13.8315,286500.0
2008-08-18 13:30:00,19.7,19.71,19.68,19.69,220200.0,13.8244,13.8315,13.8104,13.8174,220200.0
2008-08-18 13:35:00,19.69,19.7,19.68,19.68,229800.0,13.8174,13.8244,13.8104,13.8104,229800.0
2008-08-18 13:40:00,19.68,19.7,19.65,19.66,258000.0,13.8104,13.8244,13.7893,13.7964,258000.0
2008-08-18 13:45:00,19.66,19.7,19.63,19.63,456300.0,13.7964,13.8244,13.7753,13.7753,456300.0
2008-08-18 13:50:00,19.64,19.7,19.63,19.64,571800.0,13.7823,13.8244,13.7753,13.7823,571800.0
2008-08-18 13:55:00,19.64,19.7,19.59,19.6,566100.0,13.7823,13.8244,13.7472,13.7543,566100.0
2008-08-18 14:00:00,19.59,19.62,19.59,19.62,534900.0,13.7472,13.7683,13.7472,13.7683,534900.0
2008-08-18 14:05:00,19.62,19.63,19.6,19.63,445200.0,13.7683,13.7753,13.7543,13.7753,445200.0
2008-08-18 14:10:00,19.63,19.65,19.61,19.62,315000.0,13.7753,13.7893,13.7613,13.7683,315000.0
2008-08-18 14:15:00,19.62,19.62,19.59,19.6,315000.0,13.7683,13.7683,13.7472,13.7543,315000.0
2008-08-18 14:20:00,19.6,19.63,19.59,19.6,552900.0,13.7543,13.7753,13.7472,13.7543,552900.0
2008-08-18 14:25:00,19.6,19.67,19.6,19.64,377400.0,13.7543,13.8034,13.7543,13.7823,377400.0
2008-08-18 14:30:00,19.65,19.65,19.59,19.62,420900.0,13.7893,13.7893,13.7472,13.7683,420900.0
2008-08-18 14:35:00,19.62,19.64,19.61,19.62,262500.0,13.7683,13.7823,13.7613,13.7683,262500.0
2008-08-18 14:40:00,19.62,19.63,19.61,19.62,290700.0,13.7683,13.7753,13.7613,13.7683,290700.0
2008-08-18 14:45:00,19.62,19.65,19.62,19.64,274200.0,13.7683,13.7893,13.7683,13.7823,274200.0
2008-08-18 14:50:00,19.64,19.65,19.61,19.62,311400.0,13.7823,13.7893,13.7613,13.7683,311400.0
2008-08-18 14:55:00,19.62,19.65,19.61,19.65,247500.0,13.7683,13.7893,13.7613,13.7893,247500.0
2008-08-18 15:00:00,19.65,19.65,19.59,19.6,589500.0,13.7893,13.7893,13.7472,13.7543,589500.0
2008-08-18 15:05:00,19.6,19.61,19.59,19.6,736500.0,13.7543,13.7613,13.7472,13.7543,736500.0
2008-08-18 15:10:00,19.59,19.6,19.57,19.59,660600.0,13.7472,13.7543,13.7332,13.7472,660600.0
2008-08-18 15:15:00,19.59,19.6,19.56,19.59,493200.0,13.7472,13.7543,13.7262,13.7472,493200.0
2008-08-18 15:20:00,19.59,19.63,19.57,19.59,698100.0,13.7472,13.7753,13.7332,13.7472,698100.0
2008-08-18 15:25:00,19.59,19.63,19.58,19.58,529800.0,13.7472,13.7753,13.7402,13.7402,529800.0
2008-08-18 15:30:00,19.58,19.6,19.57,19.6,490500.0,13.7402,13.7543,13.7332,13.7543,490500.0
2008-08-18 15:35:00,19.6,19.64,19.6,19.64,685200.0,13.7543,13.7823,13.7543,13.7823,685200.0
2008-08-18 15:40:00,19.64,19.64,19.57,19.57,872700.0,13.7823,13.7823,13.7332,13.7332,872700.0
2008-08-18 15:45:00,19.57,19.59,19.54,19.58,769500.0,13.7332,13.7472,13.7122,13.7402,769500.0
2008-08-18 15:50:00,19.57,19.6,19.56,19.58,819000.0,13.7332,13.7543,13.7262,13.7402,819000.0
2008-08-18 15:55:00,19.58,19.64,19.58,19.63,1687800.0,13.7402,13.7823,13.7402,13.7753,1687800.0
2008-08-19 09:30:00,19.5,19.57,19.48,19.48,933600.0,13.6841,13.7332,13.6701,13.6701,933600.0
2008-08-19 09:35:00,19.48,19.53,19.4,19.48,906000.0,13.6701,13.7051,13.6139,13.6701,906000.0
2008-08-19 09:40:00,19.48,19.53,19.45,19.53,509700.0,13.6701,13.7051,13.649,13.7051,509700.0
2008-08-19 09:45:00,19.53,19.55,19.47,19.49,487800.0,13.7051,13.7192,13.663,13.6771,487800.0
2008-08-19 09:50:00,19.49,19.58,19.47,19.58,576600.0,13.6771,13.7402,13.663,13.7402,576600.0
2008-08-19 09:55:00,19.57,19.6,19.55,19.57,466800.0,13.7332,13.7543,13.7192,13.7332,466800.0
2008-08-19 10:00:00,19.56,19.6,19.53,19.53,823500.0,13.7262,13.7543,13.7051,13.7051,823500.0
2008-08-19 10:05:00,19.53,19.58,19.53,19.54,586500.0,13.7051,13.7402,13.7051,13.7122,586500.0
2008-08-19 10:10:00,19.54,19.57,19.49,19.52,736800.0,13.7122,13.7332,13.6771,13.6981,736800.0
2008-08-19 10:15:00,19.52,19.57,19.51,19.57,485700.0,13.6981,13.7332,13.6911,13.7332,485700.0
2008-08-19 10:20:00,19.57,19.57,19.53,19.55,336600.0,13.7332,13.7332,13.7051,13.7192,336600.0
2008-08-19 10:25:00,19.54,19.55,19.49,19.51,750900.0,13.7122,13.7192,13.6771,13.6911,750900.0
2008-08-19 10:30:00,19.51,19.57,19.5,19.52,610200.0,13.6911,13.7332,13.6841,13.6981,610200.0
2008-08-19 10:35:00,19.52,19.53,19.5,19.51,400500.0,13.6981,13.7051,13.6841,13.6911,400500.0
2008-08-19 10:40:00,19.51,19.54,19.5,19.5,367500.0,13.6911,13.7122,13.6841,13.6841,367500.0
2008-08-19 10:45:00,19.5,19.58,19.5,19.58,510600.0,13.6841,13.7402,13.6841,13.7402,510600.0
2008-08-19 10:50:00,19.58,19.58,19.5,19.51,664800.0,13.7402,13.7402,13.6841,13.6911,664800.0
2008-08-19 10:55:00,19.5,19.58,19.5,19.54,620700.0,13.6841,13.7402,13.6841,13.7122,620700.0
2008-08-19 11:00:00,19.54,19.56,19.53,19.53,301500.0,13.7122,13.7262,13.7051,13.7051,301500.0
2008-08-19 11:05:00,19.53,19.54,19.52,19.53,308700.0,13.7051,13.7122,13.6981,13.7051,308700.0
2008-08-19 11:10:00,19.53,19.56,19.52,19.52,366900.0,13.7051,13.7262,13.6981,13.6981,366900.0
2008-08-19 11:15:00,19.53,19.55,19.51,19.52,450900.0,13.7051,13.7192,13.6911,13.6981,450900.0
2008-08-19 11:20:00,19.52,19.55,19.51,19.53,513000.0,13.6981,13.7192,13.6911,13.7051,513000.0
2008-08-19 11:25:00,19.54,19.56,19.53,19.53,317100.0,13.7122,13.7262,13.7051,13.7051,317100.0
2008-08-19 11:30:00,19.53,19.54,19.51,19.53,393300.0,13.7051,13.7122,13.6911,13.7051,393300.0
2008-08-19 11:35:00,19.53,19.53,19.5,19.51,320400.0,13.7051,13.7051,13.6841,13.6911,320400.0
2008-08-19 11:40:00,19.51,19.55,19.51,19.55,307500.0,13.6911,13.7192,13.6911,13.7192,307500.0
2008-08-19 11:45:00,19.54,19.56,19.54,19.55,551400.0,13.7122,13.7262,13.7122,13.7192,551400.0
2008-08-19 11:50:00,19.55,19.56,19.51,19.51,690600.0,13.7192,13.7262,13.6911,13.6911,690600.0
2008-08-19 11:55:00,19.51,19.53,19.45,19.47,723600.0,13.6911,13.7051,13.649,13.663,723600.0
2008-08-19 12:00:00,19.47,19.5,19.46,19.46,434700.0,13.663,13.6841,13.656,13.656,434700.0
2008-08-19 12:05:00,19.47,19.47,19.43,19.43,689700.0,13.663,13.663,13.635,13.635,689700.0
2008-08-19 12:10:00,19.43,19.43,19.42,19.43,499500.0,13.635,13.635,13.6279,13.635,499500.0
2008-08-19 12:15:00,19.43,19.46,19.42,19.46,589200.0,13.635,13.656,13.6279,13.656,589200.0
2008-08-19 12:20:00,19.46,19.47,19.43,19.43,420000.0,13.656,13.663,13.635,13.635,420000.0
2008-08-19 12:25:00,19.43,19.44,19.39,19.4,534000.0,13.635,13.642,13.6069,13.6139,534000.0
2008-08-19 12:30:00,19.4,19.42,19.38,19.39,256500.0,13.6139,13.6279,13.5999,13.6069,256500.0
2008-08-19 12:35:00,19.39,19.45,19.39,19.44,435600.0,13.6069,13.649,13.6069,13.642,435600.0
2008-08-19 12:40:00,19.44,19.46,19.43,19.43,342000.0,13.642,13.656,13.635,13.635,342000.0
2008-08-19 12:45:00,19.43,19.46,19.41,19.46,280800.0,13.635,13.656,13.6209,13.656,280800.0
2008-08-19 12:50:00,19.46,19.49,19.45,19.48,273600.0,13.656,13.6771,13.649,13.6701,273600.0
2008-08-19 12:55:00,19.48,19.5,19.47,19.48,273600.0,13.6701,13.6841,13.663,13.6701,273600.0
2008-08-19 13:00:00,19.48,19.49,19.45,19.46,219000.0,13.6701,13.6771,13.649,13.656,219000.0
2008-08-19 13:05:00,19.45,19.48,19.45,19.47,360600.0,13.649,13.6701,13.649,13.663,360600.0
2008-08-19 13:10:00,19.47,19.52,19.47,19.52,567900.0,13.663,13.6981,13.663,13.6981,567900.0
2008-08-19 13:15:00,19.51,19.52,19.49,19.5,246000.0,13.6911,13.6981,13.6771,13.6841,246000.0
2008-08-19 13:20:00,19.5,19.53,19.5,19.52,297600.0,13.6841,13.7051,13.6841,13.6981,297600.0
2008-08-19 13:25:00,19.52,19.55,19.52,19.53,436200.0,13.6981,13.7192,13.6981,13.7051,436200.0
2008-08-19 13:30:00,19.53,19.56,19.53,19.54,351000.0,13.7051,13.7262,13.7051,13.7122,351000.0
2008-08-19 13:35:00,19.53,19.54,19.52,19.53,211500.0,13.7051,13.7122,13.6981,13.7051,211500.0
2008-08-19 13:40:00,19.53,19.56,19.51,19.51,442500.0,13.7051,13.7262,13.6911,13.6911,442500.0
2008-08-19 13:45:00,19.51,19.54,19.5,19.54,271800.0,13.6911,13.7122,13.6841,13.7122,271800.0
2008-08-19 13:50:00,19.54,19.54,19.51,19.52,225300.0,13.7122,13.7122,13.6911,13.6981,225300.0
2008-08-19 13:55:00,19.52,19.52,19.49,19.51,385800.0,13.6981,13.6981,13.6771,13.6911,385800.0
2008-08-19 14:00:00,19.51,19.54,19.5,19.52,286800.0,13.6911,13.7122,13.6841,13.6981,286800.0
2008-08-19 14:05:00,19.53,19.55,19.5,19.54,328200.0,13.7051,13.7192,13.6841,13.7122,328200.0
2008-08-19 14:10:00,19.54,19.55,19.49,19.5,607500.0,13.7122,13.7192,13.6771,13.6841,607500.0
2008-08-19 14:15:00,19.5,19.53,19.5,19.5,671100.0,13.6841,13.7051,13.6841,13.6841,671100.0
2008-08-19 14:20:00,19.5,19.52,19.47,19.47,552600.0,13.6841,13.6981,13.663,13.663,552600.0
2008-08-19 14:25:00,19.47,19.51,19.47,19.49,579300.0,13.663,13.6911,13.663,13.6771,579300.0
2008-08-19 14:30:00,19.49,19.51,19.46,19.47,464100.0,13.6771,13.6911,13.656,13.663,464100.0
2008-08-19 14:35:00,19.47,19.48,19.42,19.43,794400.0,13.663,13.6701,13.6279,13.635,794400.0
2008-08-19 14:40:00,19.43,19.44,19.37,19.38,1008300.0,13.635,13.642,13.5929,13.5999,1008300.0
2008-08-19 14:45:00,19.38,19.42,19.37,19.38,885000.0,13.5999,13.6279,13.5929,13.5999,885000.0
2008-08-19 14:50:00,19.38,19.41,19.38,19.39,817200.0,13.5999,13.6209,13.5999,13.6069,817200.0
2008-08-19 14:55:00,19.39,19.4,19.38,19.39,584700.0,13.6069,13.6139,13.5999,13.6069,584700.0
2008-08-19 15:00:00,19.39,19.39,19.31,19.31,1334400.0,13.6069,13.6069,13.5508,13.5508,1334400.0
2008-08-19 15:05:00,19.31,19.39,19.3,19.36,801000.0,13.5508,13.6069,13.5437,13.5858,801000.0
2008-08-19 15:10:00,19.36,19.42,19.36,19.42,573600.0,13.5858,13.6279,13.5858,13.6279,573600.0
2008-08-19 15:15:00,19.42,19.42,19.39,19.4,591000.0,13.6279,13.6279,13.6069,13.6139,591000.0
2008-08-19 15:20:00,19.4,19.47,19.39,19.45,805200.0,13.6139,13.663,13.6069,13.649,805200.0
2008-08-19 15:25:00,19.45,19.46,19.42,19.42,522000.0,13.649,13.656,13.6279,13.6279,522000.0
2008-08-19 15:30:00,19.42,19.43,19.39,19.42,605100.0,13.6279,13.635,13.6069,13.6279,605100.0
2008-08-19 15:35:00,19.42,19.45,19.42,19.44,574500.0,13.6279,13.649,13.6279,13.642,574500.0
2008-08-19 15:40:00,19.44,19.45,19.42,19.45,1167300.0,13.642,13.649,13.6279,13.649,1167300.0
2008-08-19 15:45:00,19.45,19.47,19.44,19.44,848100.0,13.649,13.663,13.642,13.642,848100.0
2008-08-19 15:50:00,19.44,19.46,19.43,19.45,918600.0,13.642,13.656,13.635,13.649,918600.0
2008-08-19 15:55:00,19.45,19.45,19.39,19.41,1967700.0,13.649,13.649,13.6069,13.6209,1967700.0
2008-08-20 09:30:00,19.51,19.51,19.33,19.37,739800.0,13.6911,13.6911,13.5648,13.5929,739800.0
2008-08-20 09:35:00,19.38,19.39,19.31,19.31,394500.0,13.5999,13.6069,13.5508,13.5508,394500.0
2008-08-20 09:40:00,19.3,19.36,19.3,19.34,460800.0,13.5437,13.5858,13.5437,13.5718,460800.0
2008-08-20 09:45:00,19.34,19.36,19.28,19.28,423900.0,13.5718,13.5858,13.5297,13.5297,423900.0
2008-08-20 09:50:00,19.28,19.34,19.26,19.33,642600.0,13.5297,13.5718,13.5157,13.5648,642600.0
2008-08-20 09:55:00,19.32,19.34,19.29,19.31,530700.0,13.5578,13.5718,13.5367,13.5508,530700.0
2008-08-20 10:00:00,19.31,19.31,19.24,19.25,861900.0,13.5508,13.5508,13.5016,13.5086,861900.0
2008-08-20 10:05:00,19.25,19.27,19.23,19.25,533400.0,13.5086,13.5227,13.4946,13.5086,533400.0
2008-08-20 10:10:00,19.25,19.26,19.23,19.25,644100.0,13.5086,13.5157,13.4946,13.5086,644100.0
2008-08-20 10:15:00,19.25,19.29,19.23,19.26,988800.0,13.5086,13.5367,13.4946,13.5157,988800.0
2008-08-20 10:20:00,19.26,19.3,19.26,19.27,572100.0,13.5157,13.5437,13.5157,13.5227,572100.0
2008-08-20 10:25:00,19.27,19.29,19.25,19.26,514500.0,13.5227,13.5367,13.5086,13.5157,514500.0
2008-08-20 10:30:00,19.26,19.3,19.26,19.3,562800.0,13.5157,13.5437,13.5157,13.5437,562800.0
2008-08-20 10:35:00,19.3,19.39,19.3,19.35,1244100.0,13.5437,13.6069,13.5437,13.5788,1244100.0
2008-08-20 10:40:00,19.35,19.4,19.32,19.39,737400.0,13.5788,13.6139,13.5578,13.6069,737400.0
2008-08-20 10:45:00,19.38,19.43,19.37,19.42,543900.0,13.5999,13.635,13.5929,13.6279,543900.0
2008-08-20 10:50:00,19.42,19.44,19.4,19.42,915600.0,13.6279,13.642,13.6139,13.6279,915600.0
2008-08-20 10:55:00,19.42,19.48,19.41,19.45,685500.0,13.6279,13.6701,13.6209,13.649,685500.0
2008-08-20 11:00:00,19.45,19.46,19.42,19.43,493500.0,13.649,13.656,13.6279,13.635,493500.0
2008-08-20 11:05:00,19.43,19.45,19.42,19.44,390000.0,13.635,13.649,13.6279,13.642,390000.0
2008-08-20 11:10:00,19.45,19.55,19.44,19.47,809400.0,13.649,13.7192,13.642,13.663,809400.0
2008-08-20 11:15:00,19.47,19.51,19.45,19.5,415500.0,13.663,13.6911,13.649,13.6841,415500.0
2008-08-20 11:20:00,19.51,19.51,19.48,19.51,627000.0,13.6911,13.6911,13.6701,13.6911,627000.0
2008-08-20 11:25:00,19.51,19.52,19.47,19.51,475200.0,13.6911,13.6981,13.663,13.6911,475200.0
2008-08-20 11:30:00,19.51,19.51,19.47,19.49,464100.0,13.6911,13.6911,13.663,13.6771,464100.0
2008-08-20 11:35:00,19.49,19.49,19.44,19.47,332400.0,13.6771,13.6771,13.642,13.663,332400.0
2008-08-20 11:40:00,19.47,19.47,19.43,19.45,307200.0,13.663,13.663,13.635,13.649,307200.0
2008-08-20 11:45:00,19.45,19.46,19.43,19.45,321900.0,13.649,13.656,13.635,13.649,321900.0
2008-08-20 11:50:00,19.45,19.5,19.45,19.47,202500.0,13.649,13.6841,13.649,13.663,202500.0
2008-08-20 11:55:00,19.48,19.48,19.43,19.46,275700.0,13.6701,13.6701,13.635,13.656,275700.0
2008-08-20 12:00:00,19.46,19.5,19.44,19.44,262500.0,13.656,13.6841,13.642,13.642,262500.0
2008-08-20 12:05:00,19.44,19.44,19.42,19.42,286500.0,13.642,13.642,13.6279,13.6279,286500.0
2008-08-20 12:10:00,19.42,19.44,19.39,19.41,347100.0,13.6279,13.642,13.6069,13.6209,347100.0
2008-08-20 12:15:00,19.4,19.43,19.37,19.39,247800.0,13.6139,13.635,13.5929,13.6069,247800.0
2008-08-20 12:20:00,19.39,19.42,19.37,19.41,154200.0,13.6069,13.6279,13.5929,13.6209,154200.0
2008-08-20 12:25:00,19.41,19.41,19.38,19.39,177300.0,13.6209,13.6209,13.5999,13.6069,177300.0
2008-08-20 12:30:00,19.39,19.4,19.36,19.37,160500.0,13.6069,13.6139,13.5858,13.5929,160500.0
2008-08-20 12:35:00,19.38,19.39,19.36,19.36,153600.0,13.5999,13.6069,13.5858,13.5858,153600.0
2008-08-20 12:40:00,19.36,19.39,19.36,19.37,223500.0,13.5858,13.6069,13.5858,13.5929,223500.0
2008-08-20 12:45:00,19.37,19.38,19.35,19.35,233700.0,13.5929,13.5999,13.5788,13.5788,233700.0
2008-08-20 12:50:00,19.35,19.37,19.33,19.36,195600.0,13.5788,13.5929,13.5648,13.5858,195600.0
2008-08-20 12:55:00,19.35,19.37,19.34,19.37,202800.0,13.5788,13.5929,13.5718,13.5929,202800.0
2008-08-20 13:00:00,19.37,19.39,19.35,19.37,213000.0,13.5929,13.6069,13.5788,13.5929,213000.0
2008-08-20 13:05:00,19.37,19.44,19.37,19.43,240300.0,13.5929,13.642,13.5929,13.635,240300.0
2008-08-20 13:10:00,19.43,19.44,19.4,19.41,214200.0,13.635,13.642,13.6139,13.6209,214200.0
2008-08-20 13:15:00,19.41,19.42,19.4,19.41,200400.0,13.6209,13.6279,13.6139,13.6209,200400.0
2008-08-20 13:20:00,19.41,19.44,19.39,19.4,364500.0,13.6209,13.642,13.6069,13.6139,364500.0
2008-08-20 13:25:00,19.4,19.42,19.37,19.4,287700.0,13.6139,13.6279,13.5929,13.6139,287700.0
2008-08-20 13:30:00,19.4,19.43,19.4,19.42,224400.0,13.6139,13.635,13.6139,13.6279,224400.0
2008-08-20 13:35:00,19.42,19.43,19.38,19.4,266700.0,13.6279,13.635,13.5999,13.6139,266700.0
2008-08-20 13:40:00,19.4,19.42,19.39,19.41,189900.0,13.6139,13.6279,13.6069,13.6209,189900.0
2008-08-20 13:45:00,19.41,19.45,19.4,19.44,763500.0,13.6209,13.649,13.6139,13.642,763500.0
2008-08-20 13:50:00,19.44,19.46,19.42,19.43,357300.0,13.642,13.656,13.6279,13.635,357300.0
2008-08-20 13:55:00,19.44,19.45,19.42,19.45,173400.0,13.642,13.649,13.6279,13.649,173400.0
2008-08-20 14:00:00,19.45,19.45,19.38,19.4,442200.0,13.649,13.649,13.5999,13.6139,442200.0
2008-08-20 14:05:00,19.4,19.42,19.39,19.4,395400.0,13.6139,13.6279,13.6069,13.6139,395400.0
2008-08-20 14:10:00,19.4,19.4,19.38,19.39,341700.0,13.6139,13.6139,13.5999,13.6069,341700.0
2008-08-20 14:15:00,19.39,19.41,19.37,19.37,564300.0,13.6069,13.6209,13.5929,13.5929,564300.0
2008-08-20 14:20:00,19.37,19.4,19.37,19.4,488100.0,13.5929,13.6139,13.5929,13.6139,488100.0
2008-08-20 14:25:00,19.4,19.43,19.39,19.4,428100.0,13.6139,13.635,13.6069,13.6139,428100.0
2008-08-20 14:30:00,19.4,19.42,19.39,19.41,379500.0,13.6139,13.6279,13.6069,13.6209,379500.0
2008-08-20 14:35:00,19.4,19.43,19.4,19.41,418500.0,13.6139,13.635,13.6139,13.6209,418500.0
2008-08-20 14:40:00,19.41,19.44,19.4,19.43,292200.0,13.6209,13.642,13.6139,13.635,292200.0
2008-08-20 14:45:00,19.43,19.44,19.4,19.41,548400.0,13.635,13.642,13.6139,13.6209,548400.0
2008-08-20 14:50:00,19.41,19.47,19.41,19.47,456600.0,13.6209,13.663,13.6209,13.663,456600.0
2008-08-20 14:55:00,19.47,19.5,19.46,19.48,605400.0,13.663,13.6841,13.656,13.6701,605400.0
2008-08-20 15:00:00,19.49,19.5,19.45,19.48,369900.0,13.6771,13.6841,13.649,13.6701,369900.0
2008-08-20 15:05:00,19.48,19.49,19.45,19.45,884700.0,13.6701,13.6771,13.649,13.649,884700.0
2008-08-20 15:10:00,19.45,19.46,19.44,19.46,415500.0,13.649,13.656,13.642,13.656,415500.0
2008-08-20 15:15:00,19.46,19.47,19.44,19.45,560100.0,13.656,13.663,13.642,13.649,560100.0
2008-08-20 15:20:00,19.45,19.46,19.43,19.44,534300.0,13.649,13.656,13.635,13.642,534300.0
2008-08-20 15:25:00,19.43,19.47,19.43,19.44,398100.0,13.635,13.663,13.635,13.642,398100.0
2008-08-20 15:30:00,19.44,19.45,19.41,19.41,701100.0,13.642,13.649,13.6209,13.6209,701100.0
2008-08-20 15:35:00,19.41,19.48,19.41,19.45,1031100.0,13.6209,13.6701,13.6209,13.649,1031100.0
2008-08-20 15:40:00,19.45,19.47,19.43,19.45,843000.0,13.649,13.663,13.635,13.649,843000.0
2008-08-20 15:45:00,19.45,19.48,19.44,19.46,584700.0,13.649,13.6701,13.642,13.656,584700.0
2008-08-20 15:50:00,19.45,19.46,19.43,19.44,737100.0,13.649,13.656,13.635,13.642,737100.0
2008-08-20 15:55:00,19.44,19.47,19.44,19.47,895800.0,13.642,13.663,13.642,13.663,895800.0
2008-08-21 09:30:00,19.3,19.31,19.22,19.22,741600.0,13.5437,13.5508,13.4876,13.4876,741600.0
2008-08-21 09:35:00,19.22,19.32,19.22,19.23,699000.0,13.4876,13.5578,13.4876,13.4946,699000.0
2008-08-21 09:40:00,19.23,19.25,19.22,19.23,558900.0,13.4946,13.5086,13.4876,13.4946,558900.0
2008-08-21 09:45:00,19.23,19.26,19.22,19.22,677700.0,13.4946,13.5157,13.4876,13.4876,677700.0
2008-08-21 09:50:00,19.22,19.31,19.22,19.25,631500.0,13.4876,13.5508,13.4876,13.5086,631500.0
2008-08-21 09:55:00,19.25,19.37,19.24,19.33,525300.0,13.5086,13.5929,13.5016,13.5648,525300.0
2008-08-21 10:00:00,19.33,19.44,19.31,19.34,783600.0,13.5648,13.642,13.5508,13.5718,783600.0
2008-08-21 10:05:00,19.33,19.36,19.3,19.31,441600.0,13.5648,13.5858,13.5437,13.5508,441600.0
2008-08-21 10:10:00,19.31,19.32,19.25,19.26,575400.0,13.5508,13.5578,13.5086,13.5157,575400.0
2008-08-21 10:15:00,19.26,19.38,19.25,19.37,493800.0,13.5157,13.5999,13.5086,13.5929,493800.0
2008-08-21 10:20:00,19.37,19.4,19.35,19.36,579600.0,13.5929,13.6139,13.5788,13.5858,579600.0
2008-08-21 10:25:00,19.36,19.38,19.34,19.35,484200.0,13.5858,13.5999,13.5718,13.5788,484200.0
2008-08-21 10:30:00,19.35,19.36,19.28,19.29,474900.0,13.5788,13.5858,13.5297,13.5367,474900.0
2008-08-21 10:35:00,19.29,19.32,19.25,19.27,608700.0,13.5367,13.5578,13.5086,13.5227,608700.0
2008-08-21 10:40:00,19.27,19.27,19.23,19.25,965700.0,13.5227,13.5227,13.4946,13.5086,965700.0
2008-08-21 10:45:00,19.25,19.25,19.19,19.2,962400.0,13.5086,13.5086,13.4665,13.4736,962400.0
2008-08-21 10:50:00,19.21,19.21,19.16,19.19,640500.0,13.4806,13.4806,13.4455,13.4665,640500.0
2008-08-21 10:55:00,19.19,19.24,19.18,19.21,525900.0,13.4665,13.5016,13.4595,13.4806,525900.0
2008-08-21 11:00:00,19.21,19.22,19.16,19.19,636900.0,13.4806,13.4876,13.4455,13.4665,636900.0
2008-08-21 11:05:00,19.19,19.2,19.16,19.17,539700.0,13.4665,13.4736,13.4455,13.4525,539700.0
2008-08-21 11:10:00,19.17,19.2,19.17,19.18,360000.0,13.4525,13.4736,13.4525,13.4595,360000.0
2008-08-21 11:15:00,19.18,19.2,19.17,19.18,672600.0,13.4595,13.4736,13.4525,13.4595,672600.0
2008-08-21 11:20:00,19.18,19.23,19.18,19.2,286800.0,13.4595,13.4946,13.4595,13.4736,286800.0
2008-08-21 11:25:00,19.2,19.27,19.2,19.26,510300.0,13.4736,13.5227,13.4736,13.5157,510300.0
2008-08-21 11:30:00,19.26,19.26,19.21,19.23,385800.0,13.5157,13.5157,13.4806,13.4946,385800.0
2008-08-21 11:35:00,19.23,19.28,19.21,19.27,556800.0,13.4946,13.5297,13.4806,13.5227,556800.0
2008-08-21 11:40:00,19.27,19.35,19.27,19.33,451800.0,13.5227,13.5788,13.5227,13.5648,451800.0
2008-08-21 11:45:00,19.32,19.35,19.3,19.3,518700.0,13.5578,13.5788,13.5437,13.5437,518700.0
2008-08-21 11:50:00,19.3,19.3,19.25,19.29,484500.0,13.5437,13.5437,13.5086,13.5367,484500.0
2008-08-21 11:55:00,19.29,19.3,19.27,19.28,281400.0,13.5367,13.5437,13.5227,13.5297,281400.0
2008-08-21 12:00:00,19.28,19.34,19.28,19.32,294300.0,13.5297,13.5718,13.5297,13.5578,294300.0
2008-08-21 12:05:00,19.32,19.33,19.3,19.32,251700.0,13.5578,13.5648,13.5437,13.5578,251700.0
2008-08-21 12:10:00,19.31,19.33,19.3,19.32,314100.0,13.5508,13.5648,13.5437,13.5578,314100.0
2008-08-21 12:15:00,19.32,19.36,19.32,19.35,206700.0,13.5578,13.5858,13.5578,13.5788,206700.0
2008-08-21 12:20:00,19.35,19.36,19.34,19.34,258300.0,13.5788,13.5858,13.5718,13.5718,258300.0
2008-08-21 12:25:00,19.34,19.34,19.32,19.33,189600.0,13.5718,13.5718,13.5578,13.5648,189600.0
2008-08-21 12:30:00,19.33,19.35,19.32,19.35,230700.0,13.5648,13.5788,13.5578,13.5788,230700.0
2008-08-21 12:35:00,19.34,19.35,19.33,19.33,122100.0,13.5718,13.5788,13.5648,13.5648,122100.0
2008-08-21 12:40:00,19.33,19.35,19.31,19.34,185400.0,13.5648,13.5788,13.5508,13.5718,185400.0
2008-08-21 12:45:00,19.34,19.37,19.33,19.37,93000.0,13.5718,13.5929,13.5648,13.5929,93000.0
2008-08-21 12:50:00,19.37,19.38,19.36,19.37,170100.0,13.5929,13.5999,13.5858,13.5929,170100.0
2008-08-21 12:55:00,19.37,19.38,19.37,19.37,94500.0,13.5929,13.5999,13.5929,13.5929,94500.0
2008-08-21 13:00:00,19.37,19.4,19.37,19.39,173700.0,13.5929,13.6139,13.5929,13.6069,173700.0
2008-08-21 13:05:00,19.39,19.42,19.38,19.42,253500.0,13.6069,13.6279,13.5999,13.6279,253500.0
2008-08-21 13:10:00,19.43,19.45,19.41,19.45,340500.0,13.635,13.649,13.6209,13.649,340500.0
2008-08-21 13:15:00,19.45,19.47,19.43,19.46,516900.0,13.649,13.663,13.635,13.656,516900.0
2008-08-21 13:20:00,19.46,19.46,19.44,19.45,298500.0,13.656,13.656,13.642,13.649,298500.0
2008-08-21 13:25:00,19.45,19.45,19.41,19.42,271200.0,13.649,13.649,13.6209,13.6279,271200.0
2008-08-21 13:30:00,19.42,19.43,19.41,19.43,197400.0,13.6279,13.635,13.6209,13.635,197400.0
2008-08-21 13:35:00,19.43,19.48,19.42,19.47,360600.0,13.635,13.6701,13.6279,13.663,360600.0
2008-08-21 13:40:00,19.46,19.46,19.4,19.42,263400.0,13.656,13.656,13.6139,13.6279,263400.0
2008-08-21 13:45:00,19.42,19.44,19.4,19.44,155700.0,13.6279,13.642,13.6139,13.642,155700.0
2008-08-21 13:50:00,19.44,19.45,19.38,19.4,344100.0,13.642,13.649,13.5999,13.6139,344100.0
2008-08-21 13:55:00,19.41,19.43,19.39,19.42,195300.0,13.6209,13.635,13.6069,13.6279,195300.0
2008-08-21 14:00:00,19.42,19.44,19.41,19.43,253200.0,13.6279,13.642,13.6209,13.635,253200.0
2008-08-21 14:05:00,19.43,19.43,19.41,19.42,172800.0,13.635,13.635,13.6209,13.6279,172800.0
2008-08-21 14:10:00,19.42,19.48,19.42,19.46,435900.0,13.6279,13.6701,13.6279,13.656,435900.0
2008-08-21 14:15:00,19.46,19.47,19.44,19.44,342900.0,13.656,13.663,13.642,13.642,342900.0
2008-08-21 14:20:00,19.44,19.45,19.42,19.44,232500.0,13.642,13.649,13.6279,13.642,232500.0
2008-08-21 14:25:00,19.45,19.48,19.43,19.46,317100.0,13.649,13.6701,13.635,13.656,317100.0
2008-08-21 14:30:00,19.46,19.5,19.45,19.49,270000.0,13.656,13.6841,13.649,13.6771,270000.0
2008-08-21 14:35:00,19.49,19.51,19.48,19.49,253500.0,13.6771,13.6911,13.6701,13.6771,253500.0
2008-08-21 14:40:00,19.49,19.52,19.47,19.51,342900.0,13.6771,13.6981,13.663,13.6911,342900.0
2008-08-21 14:45:00,19.51,19.52,19.48,19.49,449700.0,13.6911,13.6981,13.6701,13.6771,449700.0
2008-08-21 14:50:00,19.48,19.5,19.47,19.48,337500.0,13.6701,13.6841,13.663,13.6701,337500.0
2008-08-21 14:55:00,19.48,19.49,19.46,19.47,222600.0,13.6701,13.6771,13.656,13.663,222600.0
2008-08-21 15:00:00,19.46,19.51,19.46,19.49,267900.0,13.656,13.6911,13.656,13.6771,267900.0
2008-08-21 15:05:00,19.49,19.49,19.45,19.46,251700.0,13.6771,13.6771,13.649,13.656,251700.0
2008-08-21 15:10:00,19.46,19.52,19.46,19.48,572100.0,13.656,13.6981,13.656,13.6701,572100.0
2008-08-21 15:15:00,19.48,19.51,19.47,19.49,364500.0,13.6701,13.6911,13.663,13.6771,364500.0
2008-08-21 15:20:00,19.49,19.51,19.47,19.49,501900.0,13.6771,13.6911,13.663,13.6771,501900.0
2008-08-21 15:25:00,19.49,19.5,19.46,19.47,307800.0,13.6771,13.6841,13.656,13.663,307800.0
2008-08-21 15:30:00,19.48,19.49,19.44,19.49,664800.0,13.6701,13.6771,13.642,13.6771,664800.0
2008-08-21 15:35:00,19.49,19.49,19.45,19.47,420300.0,13.6771,13.6771,13.649,13.663,420300.0
2008-08-21 15:40:00,19.47,19.51,19.47,19.51,423300.0,13.663,13.6911,13.663,13.6911,423300.0
2008-08-21 15:45:00,19.51,19.52,19.48,19.51,546900.0,13.6911,13.6981,13.6701,13.6911,546900.0
2008-08-21 15:50:00,19.51,19.53,19.5,19.5,808800.0,13.6911,13.7051,13.6841,13.6841,808800.0
2008-08-21 15:55:00,19.5,19.53,19.5,19.52,870300.0,13.6841,13.7051,13.6841,13.6981,870300.0
2008-08-22 09:30:00,19.57,19.73,19.57,19.7,967200.0,13.7332,13.8455,13.7332,13.8244,967200.0
2008-08-22 09:35:00,19.7,19.72,19.67,19.69,522900.0,13.8244,13.8385,13.8034,13.8174,522900.0
2008-08-22 09:40:00,19.68,19.72,19.67,19.72,710400.0,13.8104,13.8385,13.8034,13.8385,710400.0
2008-08-22 09:45:00,19.72,19.83,19.72,19.82,1006200.0,13.8385,13.9157,13.8385,13.9086,1006200.0
2008-08-22 09:50:00,19.82,19.82,19.73,19.74,1144500.0,13.9086,13.9086,13.8455,13.8525,1144500.0
2008-08-22 09:55:00,19.74,19.76,19.7,19.72,742500.0,13.8525,13.8665,13.8244,13.8385,742500.0
2008-08-22 10:00:00,19.72,19.77,19.69,19.71,586200.0,13.8385,13.8736,13.8174,13.8315,586200.0
2008-08-22 10:05:00,19.71,19.75,19.68,19.71,929400.0,13.8315,13.8595,13.8104,13.8315,929400.0
2008-08-22 10:10:00,19.71,19.74,19.7,19.73,391200.0,13.8315,13.8525,13.8244,13.8455,391200.0
2008-08-22 10:15:00,19.73,19.83,19.73,19.81,812400.0,13.8455,13.9157,13.8455,13.9016,812400.0
2008-08-22 10:20:00,19.81,19.82,19.77,19.77,584100.0,13.9016,13.9086,13.8736,13.8736,584100.0
2008-08-22 10:25:00,19.78,19.81,19.78,19.8,396900.0,13.8806,13.9016,13.8806,13.8946,396900.0
2008-08-22 10:30:00,19.8,19.81,19.78,19.8,825600.0,13.8946,13.9016,13.8806,13.8946,825600.0
2008-08-22 10:35:00,19.8,19.83,19.79,19.8,521400.0,13.8946,13.9157,13.8876,13.8946,521400.0
2008-08-22 10:40:00,19.8,19.82,19.79,19.8,489000.0,13.8946,13.9086,13.8876,13.8946,489000.0
2008-08-22 10:45:00,19.8,19.83,19.79,19.81,617400.0,13.8946,13.9157,13.8876,13.9016,617400.0
2008-08-22 10:50:00,19.81,19.82,19.79,19.79,404700.0,13.9016,13.9086,13.8876,13.8876,404700.0
2008-08-22 10:55:00,19.79,19.82,19.78,19.8,567600.0,13.8876,13.9086,13.8806,13.8946,567600.0
2008-08-22 11:00:00,19.8,19.82,19.8,19.8,480600.0,13.8946,13.9086,13.8946,13.8946,480600.0
2008-08-22 11:05:00,19.81,19.81,19.8,19.8,336000.0,13.9016,13.9016,13.8946,13.8946,336000.0
2008-08-22 11:10:00,19.8,19.8,19.74,19.76,898200.0,13.8946,13.8946,13.8525,13.8665,898200.0
2008-08-22 11:15:00,19.76,19.81,19.76,19.81,693900.0,13.8665,13.9016,13.8665,13.9016,693900.0
2008-08-22 11:20:00,19.81,19.83,19.8,19.83,508200.0,13.9016,13.9157,13.8946,13.9157,508200.0
2008-08-22 11:25:00,19.83,19.83,19.79,19.8,419700.0,13.9157,13.9157,13.8876,13.8946,419700.0
2008-08-22 11:30:00,19.81,19.82,19.79,19.79,374400.0,13.9016,13.9086,13.8876,13.8876,374400.0
2008-08-22 11:35:00,19.79,19.8,19.75,19.75,491700.0,13.8876,13.8946,13.8595,13.8595,491700.0
2008-08-22 11:40:00,19.75,19.78,19.75,19.76,362400.0,13.8595,13.8806,13.8595,13.8665,362400.0
2008-08-22 11:45:00,19.76,19.77,19.74,19.75,243300.0,13.8665,13.8736,13.8525,13.8595,243300.0
2008-08-22 11:50:00,19.76,19.76,19.74,19.75,308700.0,13.8665,13.8665,13.8525,13.8595,308700.0
2008-08-22 11:55:00,19.75,19.79,19.74,19.78,301200.0,13.8595,13.8876,13.8525,13.8806,301200.0
2008-08-22 12:00:00,19.78,19.78,19.72,19.72,532200.0,13.8806,13.8806,13.8385,13.8385,532200.0
2008-08-22 12:05:00,19.73,19.73,19.71,19.72,330300.0,13.8455,13.8455,13.8315,13.8385,330300.0
2008-08-22 12:10:00,19.72,19.72,19.69,19.7,325500.0,13.8385,13.8385,13.8174,13.8244,325500.0
2008-08-22 12:15:00,19.7,19.73,19.7,19.7,350700.0,13.8244,13.8455,13.8244,13.8244,350700.0
2008-08-22 12:20:00,19.7,19.73,19.68,19.72,285300.0,13.8244,13.8455,13.8104,13.8385,285300.0
2008-08-22 12:25:00,19.73,19.74,19.72,19.73,154800.0,13.8455,13.8525,13.8385,13.8455,154800.0
2008-08-22 12:30:00,19.73,19.73,19.7,19.72,342900.0,13.8455,13.8455,13.8244,13.8385,342900.0
2008-08-22 12:35:00,19.73,19.73,19.7,19.7,195000.0,13.8455,13.8455,13.8244,13.8244,195000.0
2008-08-22 12:40:00,19.7,19.73,19.7,19.73,182700.0,13.8244,13.8455,13.8244,13.8455,182700.0
2008-08-22 12:45:00,19.73,19.75,19.71,19.71,555900.0,13.8455,13.8595,13.8315,13.8315,555900.0
2008-08-22 12:50:00,19.72,19.74,19.71,19.74,350400.0,13.8385,13.8525,13.8315,13.8525,350400.0
2008-08-22 12:55:00,19.74,19.74,19.71,19.73,257400.0,13.8525,13.8525,13.8315,13.8455,257400.0
2008-08-22 13:00:00,19.73,19.78,19.72,19.76,440700.0,13.8455,13.8806,13.8385,13.8665,440700.0
2008-08-22 13:05:00,19.77,19.78,19.75,19.77,261000.0,13.8736,13.8806,13.8595,13.8736,261000.0
2008-08-22 13:10:00,19.77,19.79,19.76,19.78,326700.0,13.8736,13.8876,13.8665,13.8806,326700.0
2008-08-22 13:15:00,19.78,19.79,19.77,19.78,199800.0,13.8806,13.8876,13.8736,13.8806,199800.0
2008-08-22 13:20:00,19.78,19.81,19.78,19.81,350700.0,13.8806,13.9016,13.8806,13.9016,350700.0
2008-08-22 13:25:00,19.8,19.81,19.79,19.79,301200.0,13.8946,13.9016,13.8876,13.8876,301200.0
2008-08-22 13:30:00,19.8,19.8,19.78,19.78,268500.0,13.8946,13.8946,13.8806,13.8806,268500.0
2008-08-22 13:35:00,19.78,19.78,19.77,19.78,236100.0,13.8806,13.8806,13.8736,13.8806,236100.0
2008-08-22 13:40:00,19.78,19.78,19.76,19.76,387000.0,13.8806,13.8806,13.8665,13.8665,387000.0
2008-08-22 13:45:00,19.77,19.78,19.74,19.76,430200.0,13.8736,13.8806,13.8525,13.8665,430200.0
2008-08-22 13:50:00,19.76,19.77,19.75,19.76,309600.0,13.8665,13.8736,13.8595,13.8665,309600.0
2008-08-22 13:55:00,19.76,19.78,19.75,19.78,360300.0,13.8665,13.8806,13.8595,13.8806,360300.0
2008-08-22 14:00:00,19.78,19.79,19.77,19.78,243600.0,13.8806,13.8876,13.8736,13.8806,243600.0
2008-08-22 14:05:00,19.78,19.78,19.75,19.75,406200.0,13.8806,13.8806,13.8595,13.8595,406200.0
2008-08-22 14:10:00,19.75,19.77,19.75,19.77,207300.0,13.8595,13.8736,13.8595,13.8736,207300.0
2008-08-22 14:15:00,19.77,19.82,19.77,19.8,441300.0,13.8736,13.9086,13.8736,13.8946,441300.0
2008-08-22 14:20:00,19.8,19.83,19.8,19.83,566400.0,13.8946,13.9157,13.8946,13.9157,566400.0
2008-08-22 14:25:00,19.83,19.84,19.81,19.81,425700.0,13.9157,13.9227,13.9016,13.9016,425700.0
2008-08-22 14:30:00,19.81,19.82,19.79,19.79,284400.0,13.9016,13.9086,13.8876,13.8876,284400.0
2008-08-22 14:35:00,19.79,19.81,19.79,19.8,190500.0,13.8876,13.9016,13.8876,13.8946,190500.0
2008-08-22 14:40:00,19.8,19.82,19.8,19.81,251100.0,13.8946,13.9086,13.8946,13.9016,251100.0
2008-08-22 14:45:00,19.81,19.81,19.79,19.79,237900.0,13.9016,13.9016,13.8876,13.8876,237900.0
2008-08-22 14:50:00,19.79,19.81,19.78,19.81,263400.0,13.8876,13.9016,13.8806,13.9016,263400.0
2008-08-22 14:55:00,19.8,19.81,19.8,19.81,233700.0,13.8946,13.9016,13.8946,13.9016,233700.0
2008-08-22 15:00:00,19.8,19.84,19.77,19.78,629400.0,13.8946,13.9227,13.8736,13.8806,629400.0
2008-08-22 15:05:00,19.78,19.78,19.77,19.78,279900.0,13.8806,13.8806,13.8736,13.8806,279900.0
2008-08-22 15:10:00,19.78,19.8,19.78,19.79,310800.0,13.8806,13.8946,13.8806,13.8876,310800.0
2008-08-22 15:15:00,19.79,19.8,19.78,19.79,285600.0,13.8876,13.8946,13.8806,13.8876,285600.0
2008-08-22 15:20:00,19.78,19.79,19.77,19.78,325200.0,13.8806,13.8876,13.8736,13.8806,325200.0
2008-08-22 15:25:00,19.78,19.8,19.78,19.8,324600.0,13.8806,13.8946,13.8806,13.8946,324600.0
2008-08-22 15:30:00,19.8,19.82,19.79,19.79,961200.0,13.8946,13.9086,13.8876,13.8876,961200.0
2008-08-22 15:35:00,19.79,19.81,19.78,19.78,533100.0,13.8876,13.9016,13.8806,13.8806,533100.0
2008-08-22 15:40:00,19.79,19.8,19.79,19.79,486600.0,13.8876,13.8946,13.8876,13.8876,486600.0
2008-08-22 15:45:00,19.79,19.8,19.78,19.8,588600.0,13.8876,13.8946,13.8806,13.8946,588600.0
2008-08-22 15:50:00,19.8,19.81,19.79,19.8,957300.0,13.8946,13.9016,13.8876,13.8946,957300.0
2008-08-22 15:55:00,19.8,19.83,19.78,19.82,1524000.0,13.8946,13.9157,13.8806,13.9086,1524000.0
2008-08-25 09:30:00,19.76,19.76,19.67,19.71,713100.0,13.8665,13.8665,13.8034,13.8315,713100.0
2008-08-25 09:35:00,19.71,19.76,19.69,19.69,361800.0,13.8315,13.8665,13.8174,13.8174,361800.0
2008-08-25 09:40:00,19.7,19.74,19.68,19.68,373500.0,13.8244,13.8525,13.8104,13.8104,373500.0
2008-08-25 09:45:00,19.68,19.73,19.67,19.7,488400.0,13.8104,13.8455,13.8034,13.8244,488400.0
2008-08-25 09:50:00,19.7,19.72,19.68,19.69,405000.0,13.8244,13.8385,13.8104,13.8174,405000.0
2008-08-25 09:55:00,19.69,19.71,19.68,19.69,454200.0,13.8174,13.8315,13.8104,13.8174,454200.0
2008-08-25 10:00:00,19.69,19.74,19.63,19.64,793800.0,13.8174,13.8525,13.7753,13.7823,793800.0
2008-08-25 10:05:00,19.64,19.7,19.63,19.67,441600.0,13.7823,13.8244,13.7753,13.8034,441600.0
2008-08-25 10:10:00,19.67,19.72,19.65,19.67,446100.0,13.8034,13.8385,13.7893,13.8034,446100.0
2008-08-25 10:15:00,19.67,19.71,19.67,19.69,288900.0,13.8034,13.8315,13.8034,13.8174,288900.0
2008-08-25 10:20:00,19.69,19.7,19.66,19.67,301200.0,13.8174,13.8244,13.7964,13.8034,301200.0
2008-08-25 10:25:00,19.67,19.71,19.66,19.71,335100.0,13.8034,13.8315,13.7964,13.8315,335100.0
2008-08-25 10:30:00,19.71,19.71,19.66,19.68,333900.0,13.8315,13.8315,13.7964,13.8104,333900.0
2008-08-25 10:35:00,19.68,19.71,19.67,19.68,388800.0,13.8104,13.8315,13.8034,13.8104,388800.0
2008-08-25 10:40:00,19.68,19.7,19.67,19.7,254700.0,13.8104,13.8244,13.8034,13.8244,254700.0
2008-08-25 10:45:00,19.7,19.7,19.67,19.67,409500.0,13.8244,13.8244,13.8034,13.8034,409500.0
2008-08-25 10:50:00,19.67,19.67,19.61,19.63,574200.0,13.8034,13.8034,13.7613,13.7753,574200.0
2008-08-25 10:55:00,19.63,19.64,19.62,19.63,192000.0,13.7753,13.7823,13.7683,13.7753,192000.0
2008-08-25 11:00:00,19.63,19.63,19.58,19.6,407700.0,13.7753,13.7753,13.7402,13.7543,407700.0
2008-08-25 11:05:00,19.6,19.62,19.6,19.6,254100.0,13.7543,13.7683,13.7543,13.7543,254100.0
2008-08-25 11:10:00,19.6,19.61,19.58,19.59,274500.0,13.7543,13.7613,13.7402,13.7472,274500.0
2008-08-25 11:15:00,19.59,19.59,19.57,19.59,211500.0,13.7472,13.7472,13.7332,13.7472,211500.0
2008-08-25 11:20:00,19.59,19.62,19.58,19.62,277500.0,13.7472,13.7683,13.7402,13.7683,277500.0
2008-08-25 11:25:00,19.61,19.63,19.61,19.61,170100.0,13.7613,13.7753,13.7613,13.7613,170100.0
2008-08-25 11:30:00,19.61,19.62,19.6,19.61,170400.0,13.7613,13.7683,13.7543,13.7613,170400.0
2008-08-25 11:35:00,19.61,19.61,19.59,19.61,184500.0,13.7613,13.7613,13.7472,13.7613,184500.0
2008-08-25 11:40:00,19.61,19.61,19.59,19.6,125400.0,13.7613,13.7613,13.7472,13.7543,125400.0
2008-08-25 11:45:00,19.6,19.6,19.58,19.6,152700.0,13.7543,13.7543,13.7402,13.7543,152700.0
2008-08-25 11:50:00,19.59,19.59,19.57,19.58,224700.0,13.7472,13.7472,13.7332,13.7402,224700.0
2008-08-25 11:55:00,19.58,19.59,19.52,19.53,726600.0,13.7402,13.7472,13.6981,13.7051,726600.0
2008-08-25 12:00:00,19.53,19.53,19.47,19.5,598200.0,13.7051,13.7051,13.663,13.6841,598200.0
2008-08-25 12:05:00,19.5,19.52,19.47,19.49,563100.0,13.6841,13.6981,13.663,13.6771,563100.0
2008-08-25 12:10:00,19.49,19.51,19.48,19.49,471900.0,13.6771,13.6911,13.6701,13.6771,471900.0
2008-08-25 12:15:00,19.48,19.49,19.43,19.46,788400.0,13.6701,13.6771,13.635,13.656,788400.0
2008-08-25 12:20:00,19.46,19.47,19.44,19.45,336600.0,13.656,13.663,13.642,13.649,336600.0
2008-08-25 12:25:00,19.45,19.48,19.45,19.47,488700.0,13.649,13.6701,13.649,13.663,488700.0
2008-08-25 12:30:00,19.47,19.5,19.47,19.48,327900.0,13.663,13.6841,13.663,13.6701,327900.0
2008-08-25 12:35:00,19.48,19.52,19.48,19.5,358200.0,13.6701,13.6981,13.6701,13.6841,358200.0
2008-08-25 12:40:00,19.5,19.52,19.5,19.51,279000.0,13.6841,13.6981,13.6841,13.6911,279000.0
2008-08-25 12:45:00,19.51,19.52,19.5,19.5,247500.0,13.6911,13.6981,13.6841,13.6841,247500.0
2008-08-25 12:50:00,19.5,19.52,19.5,19.51,338100.0,13.6841,13.6981,13.6841,13.6911,338100.0
2008-08-25 12:55:00,19.51,19.58,19.51,19.55,545100.0,13.6911,13.7402,13.6911,13.7192,545100.0
2008-08-25 13:00:00,19.55,19.6,19.54,19.58,521400.0,13.7192,13.7543,13.7122,13.7402,521400.0
2008-08-25 13:05:00,19.58,19.59,19.56,19.58,300900.0,13.7402,13.7472,13.7262,13.7402,300900.0
2008-08-25 13:10:00,19.58,19.58,19.55,19.55,270300.0,13.7402,13.7402,13.7192,13.7192,270300.0
2008-08-25 13:15:00,19.55,19.56,19.51,19.53,714300.0,13.7192,13.7262,13.6911,13.7051,714300.0
2008-08-25 13:20:00,19.53,19.56,19.53,19.56,237600.0,13.7051,13.7262,13.7051,13.7262,237600.0
2008-08-25 13:25:00,19.56,19.59,19.55,19.55,362400.0,13.7262,13.7472,13.7192,13.7192,362400.0
2008-08-25 13:30:00,19.55,19.57,19.54,19.57,182700.0,13.7192,13.7332,13.7122,13.7332,182700.0
2008-08-25 13:35:00,19.57,19.58,19.56,19.57,115200.0,13.7332,13.7402,13.7262,13.7332,115200.0
2008-08-25 13:40:00,19.57,19.6,19.57,19.57,269400.0,13.7332,13.7543,13.7332,13.7332,269400.0
2008-08-25 13:45:00,19.57,19.6,19.57,19.59,566400.0,13.7332,13.7543,13.7332,13.7472,566400.0
2008-08-25 13:50:00,19.6,19.62,19.58,19.61,294600.0,13.7543,13.7683,13.7402,13.7613,294600.0
2008-08-25 13:55:00,19.61,19.62,19.58,19.6,623100.0,13.7613,13.7683,13.7402,13.7543,623100.0
2008-08-25 14:00:00,19.6,19.61,19.58,19.59,236400.0,13.7543,13.7613,13.7402,13.7472,236400.0
2008-08-25 14:05:00,19.59,19.61,19.58,19.58,252900.0,13.7472,13.7613,13.7402,13.7402,252900.0
2008-08-25 14:10:00,19.58,19.6,19.55,19.55,371400.0,13.7402,13.7543,13.7192,13.7192,371400.0
2008-08-25 14:15:00,19.55,19.58,19.55,19.58,356100.0,13.7192,13.7402,13.7192,13.7402,356100.0
2008-08-25 14:20:00,19.58,19.58,19.55,19.55,324000.0,13.7402,13.7402,13.7192,13.7192,324000.0
2008-08-25 14:25:00,19.55,19.56,19.52,19.52,391800.0,13.7192,13.7262,13.6981,13.6981,391800.0
2008-08-25 14:30:00,19.52,19.54,19.52,19.54,191700.0,13.6981,13.7122,13.6981,13.7122,191700.0
2008-08-25 14:35:00,19.54,19.55,19.52,19.53,183600.0,13.7122,13.7192,13.6981,13.7051,183600.0
2008-08-25 14:40:00,19.53,19.56,19.52,19.55,241200.0,13.7051,13.7262,13.6981,13.7192,241200.0
2008-08-25 14:45:00,19.55,19.58,19.55,19.56,234300.0,13.7192,13.7402,13.7192,13.7262,234300.0
2008-08-25 14:50:00,19.55,19.56,19.54,19.54,131400.0,13.7192,13.7262,13.7122,13.7122,131400.0
2008-08-25 14:55:00,19.54,19.55,19.5,19.52,403200.0,13.7122,13.7192,13.6841,13.6981,403200.0
2008-08-25 15:00:00,19.52,19.54,19.51,19.51,499200.0,13.6981,13.7122,13.6911,13.6911,499200.0
2008-08-25 15:05:00,19.51,19.51,19.47,19.48,559800.0,13.6911,13.6911,13.663,13.6701,559800.0
2008-08-25 15:10:00,19.48,19.5,19.47,19.49,937800.0,13.6701,13.6841,13.663,13.6771,937800.0
2008-08-25 15:15:00,19.5,19.53,19.49,19.53,692700.0,13.6841,13.7051,13.6771,13.7051,692700.0
2008-08-25 15:20:00,19.53,19.53,19.5,19.51,328500.0,13.7051,13.7051,13.6841,13.6911,328500.0
2008-08-25 15:25:00,19.51,19.53,19.5,19.52,483900.0,13.6911,13.7051,13.6841,13.6981,483900.0
2008-08-25 15:30:00,19.52,19.54,19.51,19.53,899700.0,13.6981,13.7122,13.6911,13.7051,899700.0
2008-08-25 15:35:00,19.53,19.67,19.5,19.51,712200.0,13.7051,13.8034,13.6841,13.6911,712200.0
2008-08-25 15:40:00,19.51,19.53,19.47,19.48,958800.0,13.6911,13.7051,13.663,13.6701,958800.0
2008-08-25 15:45:00,19.48,19.53,19.48,19.52,1095900.0,13.6701,13.7051,13.6701,13.6981,1095900.0
2008-08-25 15:50:00,19.52,19.52,19.51,19.51,865500.0,13.6981,13.6981,13.6911,13.6911,865500.0
2008-08-25 15:55:00,19.51,19.53,19.5,19.53,1157100.0,13.6911,13.7051,13.6841,13.7051,1157100.0
2008-08-26 09:30:00,19.52,19.53,19.37,19.37,872100.0,13.6981,13.7051,13.5929,13.5929,872100.0
2008-08-26 09:35:00,19.37,19.41,19.35,19.38,494400.0,13.5929,13.6209,13.5788,13.5999,494400.0
2008-08-26 09:40:00,19.37,19.44,19.35,19.43,503700.0,13.5929,13.642,13.5788,13.635,503700.0
2008-08-26 09:45:00,19.43,19.44,19.37,19.43,434400.0,13.635,13.642,13.5929,13.635,434400.0
2008-08-26 09:50:00,19.42,19.47,19.42,19.44,340500.0,13.6279,13.663,13.6279,13.642,340500.0
2008-08-26 09:55:00,19.44,19.48,19.42,19.48,314400.0,13.642,13.6701,13.6279,13.6701,314400.0
2008-08-26 10:00:00,19.47,19.53,19.44,19.5,699600.0,13.663,13.7051,13.642,13.6841,699600.0
2008-08-26 10:05:00,19.5,19.53,19.48,19.49,564000.0,13.6841,13.7051,13.6701,13.6771,564000.0
2008-08-26 10:10:00,19.5,19.51,19.41,19.42,682200.0,13.6841,13.6911,13.6209,13.6279,682200.0
2008-08-26 10:15:00,19.42,19.45,19.41,19.43,496500.0,13.6279,13.649,13.6209,13.635,496500.0
2008-08-26 10:20:00,19.43,19.47,19.43,19.45,299100.0,13.635,13.663,13.635,13.649,299100.0
2008-08-26 10:25:00,19.45,19.53,19.44,19.52,676800.0,13.649,13.7051,13.642,13.6981,676800.0
2008-08-26 10:30:00,19.52,19.61,19.52,19.61,855600.0,13.6981,13.7613,13.6981,13.7613,855600.0
2008-08-26 10:35:00,19.61,19.68,19.58,19.66,654300.0,13.7613,13.8104,13.7402,13.7964,654300.0
2008-08-26 10:40:00,19.66,19.69,19.62,19.62,828900.0,13.7964,13.8174,13.7683,13.7683,828900.0
2008-08-26 10:45:00,19.62,19.62,19.6,19.61,360600.0,13.7683,13.7683,13.7543,13.7613,360600.0
2008-08-26 10:50:00,19.61,19.64,19.6,19.63,325200.0,13.7613,13.7823,13.7543,13.7753,325200.0
2008-08-26 10:55:00,19.63,19.65,19.62,19.65,331500.0,13.7753,13.7893,13.7683,13.7893,331500.0
2008-08-26 11:00:00,19.65,19.66,19.6,19.6,296400.0,13.7893,13.7964,13.7543,13.7543,296400.0
2008-08-26 11:05:00,19.6,19.61,19.57,19.57,319500.0,13.7543,13.7613,13.7332,13.7332,319500.0
2008-08-26 11:10:00,19.57,19.58,19.55,19.57,354300.0,13.7332,13.7402,13.7192,13.7332,354300.0
2008-08-26 11:15:00,19.58,19.58,19.55,19.58,277200.0,13.7402,13.7402,13.7192,13.7402,277200.0
2008-08-26 11:20:00,19.58,19.58,19.56,19.56,187500.0,13.7402,13.7402,13.7262,13.7262,187500.0
2008-08-26 11:25:00,19.56,19.59,19.56,19.58,282300.0,13.7262,13.7472,13.7262,13.7402,282300.0
2008-08-26 11:30:00,19.58,19.58,19.52,19.53,421200.0,13.7402,13.7402,13.6981,13.7051,421200.0
2008-08-26 11:35:00,19.53,19.55,19.5,19.52,387900.0,13.7051,13.7192,13.6841,13.6981,387900.0
2008-08-26 11:40:00,19.52,19.56,19.52,19.55,325800.0,13.6981,13.7262,13.6981,13.7192,325800.0
2008-08-26 11:45:00,19.55,19.57,19.53,19.53,184500.0,13.7192,13.7332,13.7051,13.7051,184500.0
2008-08-26 11:50:00,19.53,19.59,19.53,19.58,204000.0,13.7051,13.7472,13.7051,13.7402,204000.0
2008-08-26 11:55:00,19.59,19.61,19.57,19.59,306000.0,13.7472,13.7613,13.7332,13.7472,306000.0
2008-08-26 12:00:00,19.59,19.6,19.57,19.58,187800.0,13.7472,13.7543,13.7332,13.7402,187800.0
2008-08-26 12:05:00,19.58,19.59,19.56,19.58,219300.0,13.7402,13.7472,13.7262,13.7402,219300.0
2008-08-26 12:10:00,19.58,19.58,19.58,19.58,72600.0,13.7402,13.7402,13.7402,13.7402,72600.0
2008-08-26 12:15:00,19.58,19.61,19.56,19.61,245100.0,13.7402,13.7613,13.7262,13.7613,245100.0
2008-08-26 12:20:00,19.61,19.64,19.61,19.62,331200.0,13.7613,13.7823,13.7613,13.7683,331200.0
2008-08-26 12:25:00,19.62,19.62,19.6,19.6,167400.0,13.7683,13.7683,13.7543,13.7543,167400.0
2008-08-26 12:30:00,19.6,19.64,19.6,19.64,261600.0,13.7543,13.7823,13.7543,13.7823,261600.0
2008-08-26 12:35:00,19.64,19.66,19.63,19.64,249300.0,13.7823,13.7964,13.7753,13.7823,249300.0
2008-08-26 12:40:00,19.64,19.67,19.63,19.67,276600.0,13.7823,13.8034,13.7753,13.8034,276600.0
2008-08-26 12:45:00,19.67,19.67,19.63,19.64,264000.0,13.8034,13.8034,13.7753,13.7823,264000.0
2008-08-26 12:50:00,19.64,19.65,19.62,19.65,245100.0,13.7823,13.7893,13.7683,13.7893,245100.0
2008-08-26 12:55:00,19.65,19.66,19.64,19.66,269100.0,13.7893,13.7964,13.7823,13.7964,269100.0
2008-08-26 13:00:00,19.66,19.67,19.64,19.65,330000.0,13.7964,13.8034,13.7823,13.7893,330000.0
2008-08-26 13:05:00,19.64,19.66,19.64,19.65,225600.0,13.7823,13.7964,13.7823,13.7893,225600.0
2008-08-26 13:10:00,19.64,19.65,19.63,19.65,173700.0,13.7823,13.7893,13.7753,13.7893,173700.0
2008-08-26 13:15:00,19.65,19.65,19.63,19.63,153600.0,13.7893,13.7893,13.7753,13.7753,153600.0
2008-08-26 13:20:00,19.64,19.65,19.63,19.65,204300.0,13.7823,13.7893,13.7753,13.7893,204300.0
2008-08-26 13:25:00,19.64,19.65,19.63,19.64,168000.0,13.7823,13.7893,13.7753,13.7823,168000.0
2008-08-26 13:30:00,19.64,19.64,19.6,19.62,397200.0,13.7823,13.7823,13.7543,13.7683,397200.0
2008-08-26 13:35:00,19.62,19.64,19.55,19.64,421800.0,13.7683,13.7823,13.7192,13.7823,421800.0
2008-08-26 13:40:00,19.64,19.64,19.61,19.62,384900.0,13.7823,13.7823,13.7613,13.7683,384900.0
2008-08-26 13:45:00,19.62,19.63,19.6,19.63,300300.0,13.7683,13.7753,13.7543,13.7753,300300.0
2008-08-26 13:50:00,19.63,19.65,19.63,19.65,378600.0,13.7753,13.7893,13.7753,13.7893,378600.0
2008-08-26 13:55:00,19.65,19.67,19.64,19.67,279600.0,13.7893,13.8034,13.7823,13.8034,279600.0
2008-08-26 14:00:00,19.67,19.69,19.62,19.67,830700.0,13.8034,13.8174,13.7683,13.8034,830700.0
2008-08-26 14:05:00,19.67,19.7,19.66,19.68,826800.0,13.8034,13.8244,13.7964,13.8104,826800.0
2008-08-26 14:10:00,19.68,19.73,19.67,19.71,535500.0,13.8104,13.8455,13.8034,13.8315,535500.0
2008-08-26 14:15:00,19.71,19.72,19.66,19.67,359400.0,13.8315,13.8385,13.7964,13.8034,359400.0
2008-08-26 14:20:00,19.67,19.68,19.63,19.64,412500.0,13.8034,13.8104,13.7753,13.7823,412500.0
2008-08-26 14:25:00,19.64,19.65,19.6,19.62,433200.0,13.7823,13.7893,13.7543,13.7683,433200.0
2008-08-26 14:30:00,19.62,19.64,19.59,19.62,247500.0,13.7683,13.7823,13.7472,13.7683,247500.0
2008-08-26 14:35:00,19.62,19.63,19.59,19.61,250200.0,13.7683,13.7753,13.7472,13.7613,250200.0
2008-08-26 14:40:00,19.62,19.62,19.59,19.59,437700.0,13.7683,13.7683,13.7472,13.7472,437700.0
2008-08-26 14:45:00,19.59,19.63,19.58,19.63,474600.0,13.7472,13.7753,13.7402,13.7753,474600.0
2008-08-26 14:50:00,19.63,19.64,19.6,19.61,204300.0,13.7753,13.7823,13.7543,13.7613,204300.0
2008-08-26 14:55:00,19.61,19.62,19.59,19.6,226800.0,13.7613,13.7683,13.7472,13.7543,226800.0
2008-08-26 15:00:00,19.6,19.62,19.6,19.61,166500.0,13.7543,13.7683,13.7543,13.7613,166500.0
2008-08-26 15:05:00,19.61,19.64,19.59,19.6,348900.0,13.7613,13.7823,13.7472,13.7543,348900.0
2008-08-26 15:10:00,19.6,19.64,19.58,19.63,363600.0,13.7543,13.7823,13.7402,13.7753,363600.0
2008-08-26 15:15:00,19.63,19.65,19.63,19.63,378000.0,13.7753,13.7893,13.7753,13.7753,378000.0
2008-08-26 15:20:00,19.63,19.64,19.61,19.63,352500.0,13.7753,13.7823,13.7613,13.7753,352500.0
2008-08-26 15:25:00,19.63,19.65,19.61,19.65,290400.0,13.7753,13.7893,13.7613,13.7893,290400.0
2008-08-26 15:30:00,19.64,19.67,19.64,19.66,553500.0,13.7823,13.8034,13.7823,13.7964,553500.0
2008-08-26 15:35:00,19.66,19.67,19.65,19.66,558000.0,13.7964,13.8034,13.7893,13.7964,558000.0
2008-08-26 15:40:00,19.66,19.67,19.64,19.65,809100.0,13.7964,13.8034,13.7823,13.7893,809100.0
2008-08-26 15:45:00,19.65,19.7,19.65,19.69,698400.0,13.7893,13.8244,13.7893,13.8174,698400.0
2008-08-26 15:50:00,19.69,19.7,19.67,19.67,687900.0,13.8174,13.8244,13.8034,13.8034,687900.0
2008-08-26 15:55:00,19.67,19.68,19.66,19.67,810900.0,13.8034,13.8104,13.7964,13.8034,810900.0
2008-08-27 09:30:00,19.66,19.67,19.49,19.53,816600.0,13.7964,13.8034,13.6771,13.7051,816600.0
2008-08-27 09:35:00,19.52,19.56,19.52,19.53,296400.0,13.6981,13.7262,13.6981,13.7051,296400.0
2008-08-27 09:40:00,19.53,19.56,19.52,19.53,375000.0,13.7051,13.7262,13.6981,13.7051,375000.0
2008-08-27 09:45:00,19.53,19.57,19.51,19.54,777600.0,13.7051,13.7332,13.6911,13.7122,777600.0
2008-08-27 09:50:00,19.54,19.55,19.51,19.53,415500.0,13.7122,13.7192,13.6911,13.7051,415500.0
2008-08-27 09:55:00,19.53,19.6,19.53,19.6,651900.0,13.7051,13.7543,13.7051,13.7543,651900.0
2008-08-27 10:00:00,19.6,19.62,19.58,19.59,356700.0,13.7543,13.7683,13.7402,13.7472,356700.0
2008-08-27 10:05:00,19.59,19.61,19.56,19.61,426600.0,13.7472,13.7613,13.7262,13.7613,426600.0
2008-08-27 10:10:00,19.6,19.6,19.58,19.59,235500.0,13.7543,13.7543,13.7402,13.7472,235500.0
2008-08-27 10:15:00,19.59,19.68,19.59,19.66,567600.0,13.7472,13.8104,13.7472,13.7964,567600.0
2008-08-27 10:20:00,19.66,19.75,19.65,19.73,660000.0,13.7964,13.8595,13.7893,13.8455,660000.0
2008-08-27 10:25:00,19.73,19.74,19.68,19.72,577200.0,13.8455,13.8525,13.8104,13.8385,577200.0
2008-08-27 10:30:00,19.72,19.78,19.72,19.77,621000.0,13.8385,13.8806,13.8385,13.8736,621000.0
2008-08-27 10:35:00,19.77,19.79,19.75,19.76,823800.0,13.8736,13.8876,13.8595,13.8665,823800.0
2008-08-27 10:40:00,19.76,19.77,19.73,19.74,401700.0,13.8665,13.8736,13.8455,13.8525,401700.0
2008-08-27 10:45:00,19.74,19.75,19.69,19.69,593100.0,13.8525,13.8595,13.8174,13.8174,593100.0
2008-08-27 10:50:00,19.69,19.72,19.67,19.68,329700.0,13.8174,13.8385,13.8034,13.8104,329700.0
2008-08-27 10:55:00,19.67,19.74,19.66,19.74,498300.0,13.8034,13.8525,13.7964,13.8525,498300.0
2008-08-27 11:00:00,19.74,19.74,19.69,19.7,296100.0,13.8525,13.8525,13.8174,13.8244,296100.0
2008-08-27 11:05:00,19.7,19.73,19.7,19.7,337500.0,13.8244,13.8455,13.8244,13.8244,337500.0
2008-08-27 11:10:00,19.7,19.72,19.69,19.71,257400.0,13.8244,13.8385,13.8174,13.8315,257400.0
2008-08-27 11:15:00,19.71,19.74,19.7,19.73,327900.0,13.8315,13.8525,13.8244,13.8455,327900.0
2008-08-27 11:20:00,19.73,19.77,19.73,19.77,355200.0,13.8455,13.8736,13.8455,13.8736,355200.0
2008-08-27 11:25:00,19.77,19.77,19.74,19.75,276300.0,13.8736,13.8736,13.8525,13.8595,276300.0
2008-08-27 11:30:00,19.74,19.77,19.72,19.76,361500.0,13.8525,13.8736,13.8385,13.8665,361500.0
2008-08-27 11:35:00,19.76,19.78,19.74,19.77,432600.0,13.8665,13.8806,13.8525,13.8736,432600.0
2008-08-27 11:40:00,19.77,19.78,19.77,19.78,261000.0,13.8736,13.8806,13.8736,13.8806,261000.0
2008-08-27 11:45:00,19.78,19.82,19.77,19.82,579900.0,13.8806,13.9086,13.8736,13.9086,579900.0
2008-08-27 11:50:00,19.81,19.83,19.8,19.82,516300.0,13.9016,13.9157,13.8946,13.9086,516300.0
2008-08-27 11:55:00,19.82,19.83,19.82,19.83,519300.0,13.9086,13.9157,13.9086,13.9157,519300.0
2008-08-27 12:00:00,19.83,19.83,19.81,19.83,378000.0,13.9157,13.9157,13.9016,13.9157,378000.0
2008-08-27 12:05:00,19.83,19.85,19.82,19.82,880500.0,13.9157,13.9297,13.9086,13.9086,880500.0
2008-08-27 12:10:00,19.82,19.84,19.78,19.79,546900.0,13.9086,13.9227,13.8806,13.8876,546900.0
2008-08-27 12:15:00,19.79,19.82,19.78,19.81,319200.0,13.8876,13.9086,13.8806,13.9016,319200.0
2008-08-27 12:20:00,19.82,19.85,19.82,19.84,431400.0,13.9086,13.9297,13.9086,13.9227,431400.0
2008-08-27 12:25:00,19.84,19.85,19.82,19.84,336600.0,13.9227,13.9297,13.9086,13.9227,336600.0
2008-08-27 12:30:00,19.85,19.87,19.84,19.87,325500.0,13.9297,13.9437,13.9227,13.9437,325500.0
2008-08-27 12:35:00,19.86,19.87,19.85,19.86,588300.0,13.9367,13.9437,13.9297,13.9367,588300.0
2008-08-27 12:40:00,19.86,19.91,19.86,19.91,630000.0,13.9367,13.9718,13.9367,13.9718,630000.0
2008-08-27 12:45:00,19.91,19.95,19.91,19.92,996900.0,13.9718,13.9999,13.9718,13.9788,996900.0
2008-08-27 12:50:00,19.92,19.95,19.92,19.94,699600.0,13.9788,13.9999,13.9788,13.9929,699600.0
2008-08-27 12:55:00,19.94,19.95,19.93,19.95,457500.0,13.9929,13.9999,13.9858,13.9999,457500.0
2008-08-27 13:00:00,19.94,19.95,19.91,19.92,534900.0,13.9929,13.9999,13.9718,13.9788,534900.0
2008-08-27 13:05:00,19.92,19.93,19.91,19.91,316800.0,13.9788,13.9858,13.9718,13.9718,316800.0
2008-08-27 13:10:00,19.91,19.91,19.88,19.88,384900.0,13.9718,13.9718,13.9508,13.9508,384900.0
2008-08-27 13:15:00,19.88,19.92,19.87,19.91,321600.0,13.9508,13.9788,13.9437,13.9718,321600.0
2008-08-27 13:20:00,19.91,19.91,19.85,19.87,440100.0,13.9718,13.9718,13.9297,13.9437,440100.0
2008-08-27 13:25:00,19.87,19.89,19.87,19.87,137700.0,13.9437,13.9578,13.9437,13.9437,137700.0
2008-08-27 13:30:00,19.87,19.88,19.85,19.85,196200.0,13.9437,13.9508,13.9297,13.9297,196200.0
2008-08-27 13:35:00,19.85,19.88,19.85,19.87,164400.0,13.9297,13.9508,13.9297,13.9437,164400.0
2008-08-27 13:40:00,19.86,19.89,19.86,19.87,130200.0,13.9367,13.9578,13.9367,13.9437,130200.0
2008-08-27 13:45:00,19.87,19.88,19.87,19.87,159900.0,13.9437,13.9508,13.9437,13.9437,159900.0
2008-08-27 13:50:00,19.88,19.88,19.84,19.84,182100.0,13.9508,13.9508,13.9227,13.9227,182100.0
2008-08-27 13:55:00,19.84,19.86,19.83,19.83,313500.0,13.9227,13.9367,13.9157,13.9157,313500.0
2008-08-27 14:00:00,19.83,19.84,19.81,19.82,290100.0,13.9157,13.9227,13.9016,13.9086,290100.0
2008-08-27 14:05:00,19.82,19.83,19.81,19.81,294900.0,13.9086,13.9157,13.9016,13.9016,294900.0
2008-08-27 14:10:00,19.81,19.82,19.8,19.81,267000.0,13.9016,13.9086,13.8946,13.9016,267000.0
2008-08-27 14:15:00,19.8,19.81,19.78,19.81,320100.0,13.8946,13.9016,13.8806,13.9016,320100.0
2008-08-27 14:20:00,19.81,19.81,19.79,19.8,222600.0,13.9016,13.9016,13.8876,13.8946,222600.0
2008-08-27 14:25:00,19.81,19.82,19.79,19.81,312000.0,13.9016,13.9086,13.8876,13.9016,312000.0
2008-08-27 14:30:00,19.81,19.81,19.79,19.81,122400.0,13.9016,13.9016,13.8876,13.9016,122400.0
2008-08-27 14:35:00,19.81,19.82,19.81,19.82,156000.0,13.9016,13.9086,13.9016,13.9086,156000.0
2008-08-27 14:40:00,19.82,19.85,19.82,19.84,204300.0,13.9086,13.9297,13.9086,13.9227,204300.0
2008-08-27 14:45:00,19.84,19.84,19.82,19.83,267900.0,13.9227,13.9227,13.9086,13.9157,267900.0
2008-08-27 14:50:00,19.83,19.84,19.82,19.82,231000.0,13.9157,13.9227,13.9086,13.9086,231000.0
2008-08-27 14:55:00,19.82,19.82,19.78,19.79,206100.0,13.9086,13.9086,13.8806,13.8876,206100.0
2008-08-27 15:00:00,19.8,19.81,19.78,19.78,197700.0,13.8946,13.9016,13.8806,13.8806,197700.0
2008-08-27 15:05:00,19.79,19.83,19.78,19.83,242400.0,13.8876,13.9157,13.8806,13.9157,242400.0
2008-08-27 15:10:00,19.82,19.83,19.79,19.79,220200.0,13.9086,13.9157,13.8876,13.8876,220200.0
2008-08-27 15:15:00,19.79,19.8,19.75,19.75,411000.0,13.8876,13.8946,13.8595,13.8595,411000.0
2008-08-27 15:20:00,19.75,19.77,19.74,19.77,328200.0,13.8595,13.8736,13.8525,13.8736,328200.0
2008-08-27 15:25:00,19.77,19.78,19.73,19.74,387600.0,13.8736,13.8806,13.8455,13.8525,387600.0
2008-08-27 15:30:00,19.74,19.76,19.72,19.75,399000.0,13.8525,13.8665,13.8385,13.8595,399000.0
2008-08-27 15:35:00,19.75,19.75,19.72,19.75,430800.0,13.8595,13.8595,13.8385,13.8595,430800.0
2008-08-27 15:40:00,19.75,19.78,19.75,19.78,600300.0,13.8595,13.8806,13.8595,13.8806,600300.0
2008-08-27 15:45:00,19.77,19.78,19.75,19.77,963900.0,13.8736,13.8806,13.8595,13.8736,963900.0
2008-08-27 15:50:00,19.77,19.78,19.76,19.77,910800.0,13.8736,13.8806,13.8665,13.8736,910800.0
2008-08-27 15:55:00,19.77,19.77,19.76,19.76,1307100.0,13.8736,13.8736,13.8665,13.8665,1307100.0
2008-08-28 09:30:00,19.83,19.86,19.78,19.81,651300.0,13.9157,13.9367,13.8806,13.9016,651300.0
2008-08-28 09:35:00,19.81,19.82,19.78,19.8,342600.0,13.9016,13.9086,13.8806,13.8946,342600.0
2008-08-28 09:40:00,19.8,19.81,19.77,19.79,411000.0,13.8946,13.9016,13.8736,13.8876,411000.0
2008-08-28 09:45:00,19.79,19.81,19.77,19.8,545100.0,13.8876,13.9016,13.8736,13.8946,545100.0
2008-08-28 09:50:00,19.8,19.8,19.73,19.74,454800.0,13.8946,13.8946,13.8455,13.8525,454800.0
2008-08-28 09:55:00,19.74,19.79,19.73,19.77,466200.0,13.8525,13.8876,13.8455,13.8736,466200.0
2008-08-28 10:00:00,19.77,19.79,19.72,19.73,280800.0,13.8736,13.8876,13.8385,13.8455,280800.0
2008-08-28 10:05:00,19.73,19.75,19.69,19.7,450600.0,13.8455,13.8595,13.8174,13.8244,450600.0
2008-08-28 10:10:00,19.7,19.71,19.67,19.71,452100.0,13.8244,13.8315,13.8034,13.8315,452100.0
2008-08-28 10:15:00,19.71,19.73,19.69,19.71,263100.0,13.8315,13.8455,13.8174,13.8315,263100.0
2008-08-28 10:20:00,19.72,19.72,19.69,19.71,270600.0,13.8385,13.8385,13.8174,13.8315,270600.0
2008-08-28 10:25:00,19.7,19.75,19.69,19.74,435600.0,13.8244,13.8595,13.8174,13.8525,435600.0
2008-08-28 10:30:00,19.74,19.74,19.71,19.72,225000.0,13.8525,13.8525,13.8315,13.8385,225000.0
2008-08-28 10:35:00,19.72,19.77,19.72,19.76,713400.0,13.8385,13.8736,13.8385,13.8665,713400.0
2008-08-28 10:40:00,19.75,19.84,19.74,19.83,456300.0,13.8595,13.9227,13.8525,13.9157,456300.0
2008-08-28 10:45:00,19.83,19.85,19.81,19.83,603600.0,13.9157,13.9297,13.9016,13.9157,603600.0
2008-08-28 10:50:00,19.83,19.83,19.81,19.81,417300.0,13.9157,13.9157,13.9016,13.9016,417300.0
2008-08-28 10:55:00,19.81,19.83,19.81,19.82,379200.0,13.9016,13.9157,13.9016,13.9086,379200.0
2008-08-28 11:00:00,19.82,19.83,19.79,19.81,232200.0,13.9086,13.9157,13.8876,13.9016,232200.0
2008-08-28 11:05:00,19.81,19.82,19.8,19.81,234300.0,13.9016,13.9086,13.8946,13.9016,234300.0
2008-08-28 11:10:00,19.81,19.82,19.8,19.82,256500.0,13.9016,13.9086,13.8946,13.9086,256500.0
2008-08-28 11:15:00,19.82,19.89,19.82,19.88,731100.0,13.9086,13.9578,13.9086,13.9508,731100.0
2008-08-28 11:20:00,19.88,19.92,19.88,19.9,771300.0,13.9508,13.9788,13.9508,13.9648,771300.0
2008-08-28 11:25:00,19.91,19.93,19.88,19.91,1111200.0,13.9718,13.9858,13.9508,13.9718,1111200.0
2008-08-28 11:30:00,19.91,19.95,19.91,19.93,503100.0,13.9718,13.9999,13.9718,13.9858,503100.0
2008-08-28 11:35:00,19.94,19.97,19.93,19.95,825600.0,13.9929,14.0139,13.9858,13.9999,825600.0
2008-08-28 11:40:00,19.95,19.98,19.93,19.97,790800.0,13.9999,14.0209,13.9858,14.0139,790800.0
2008-08-28 11:45:00,19.97,19.99,19.97,19.99,645600.0,14.0139,14.0279,14.0139,14.0279,645600.0
2008-08-28 11:50:00,19.99,20.0,19.98,20.0,942900.0,14.0279,14.035,14.0209,14.035,942900.0
2008-08-28 11:55:00,20.0,20.0,19.98,19.98,576600.0,14.035,14.035,14.0209,14.0209,576600.0
2008-08-28 12:00:00,19.98,19.99,19.96,19.97,530700.0,14.0209,14.0279,14.0069,14.0139,530700.0
2008-08-28 12:05:00,19.97,19.97,19.92,19.95,443100.0,14.0139,14.0139,13.9788,13.9999,443100.0
2008-08-28 12:10:00,19.95,19.96,19.93,19.94,283800.0,13.9999,14.0069,13.9858,13.9929,283800.0
2008-08-28 12:15:00,19.94,19.95,19.93,19.95,341100.0,13.9929,13.9999,13.9858,13.9999,341100.0
2008-08-28 12:20:00,19.95,19.95,19.94,19.95,156900.0,13.9999,13.9999,13.9929,13.9999,156900.0
2008-08-28 12:25:00,19.95,19.96,19.93,19.95,264900.0,13.9999,14.0069,13.9858,13.9999,264900.0
2008-08-28 12:30:00,19.95,19.97,19.95,19.96,296700.0,13.9999,14.0139,13.9999,14.0069,296700.0
2008-08-28 12:35:00,19.96,19.97,19.95,19.97,329100.0,14.0069,14.0139,13.9999,14.0139,329100.0
2008-08-28 12:40:00,19.97,19.99,19.97,19.98,260100.0,14.0139,14.0279,14.0139,14.0209,260100.0
2008-08-28 12:45:00,19.98,19.99,19.98,19.99,313500.0,14.0209,14.0279,14.0209,14.0279,313500.0
2008-08-28 12:50:00,19.99,20.0,19.99,19.99,474300.0,14.0279,14.035,14.0279,14.0279,474300.0
2008-08-28 12:55:00,19.99,19.99,19.99,19.99,219300.0,14.0279,14.0279,14.0279,14.0279,219300.0
2008-08-28 13:00:00,19.99,20.0,19.98,19.99,590700.0,14.0279,14.035,14.0209,14.0279,590700.0
2008-08-28 13:05:00,19.99,20.01,19.97,19.98,1469100.0,14.0279,14.042,14.0139,14.0209,1469100.0
2008-08-28 13:10:00,19.98,20.0,19.98,20.0,757500.0,14.0209,14.035,14.0209,14.035,757500.0
2008-08-28 13:15:00,20.0,20.0,19.96,19.96,543900.0,14.035,14.035,14.0069,14.0069,543900.0
2008-08-28 13:20:00,19.96,19.99,19.95,19.96,382200.0,14.0069,14.0279,13.9999,14.0069,382200.0
2008-08-28 13:25:00,19.96,19.96,19.95,19.96,214200.0,14.0069,14.0069,13.9999,14.0069,214200.0
2008-08-28 13:30:00,19.96,19.98,19.95,19.97,232800.0,14.0069,14.0209,13.9999,14.0139,232800.0
2008-08-28 13:35:00,19.98,19.98,19.96,19.96,153000.0,14.0209,14.0209,14.0069,14.0069,153000.0
2008-08-28 13:40:00,19.96,20.0,19.96,19.98,315600.0,14.0069,14.035,14.0069,14.0209,315600.0
2008-08-28 13:45:00,19.98,19.99,19.96,19.96,214500.0,14.0209,14.0279,14.0069,14.0069,214500.0
2008-08-28 13:50:00,19.96,19.97,19.96,19.96,181500.0,14.0069,14.0139,14.0069,14.0069,181500.0
2008-08-28 13:55:00,19.96,19.99,19.96,19.96,355200.0,14.0069,14.0279,14.0069,14.0069,355200.0
2008-08-28 14:00:00,19.96,19.96,19.94,19.95,282000.0,14.0069,14.0069,13.9929,13.9999,282000.0
2008-08-28 14:05:00,19.95,19.95,19.93,19.93,268500.0,13.9999,13.9999,13.9858,13.9858,268500.0
2008-08-28 14:10:00,19.93,19.96,19.93,19.96,196200.0,13.9858,14.0069,13.9858,14.0069,196200.0
2008-08-28 14:15:00,19.96,19.96,19.94,19.94,405600.0,14.0069,14.0069,13.9929,13.9929,405600.0
2008-08-28 14:20:00,19.94,19.95,19.92,19.93,301500.0,13.9929,13.9999,13.9788,13.9858,301500.0
2008-08-28 14:25:00,19.93,19.95,19.92,19.95,309600.0,13.9858,13.9999,13.9788,13.9999,309600.0
2008-08-28 14:30:00,19.95,19.96,19.94,19.96,292200.0,13.9999,14.0069,13.9929,14.0069,292200.0
2008-08-28 14:35:00,19.96,19.96,19.94,19.94,228600.0,14.0069,14.0069,13.9929,13.9929,228600.0
2008-08-28 14:40:00,19.94,19.95,19.92,19.94,263400.0,13.9929,13.9999,13.9788,13.9929,263400.0
2008-08-28 14:45:00,19.94,19.94,19.92,19.92,153900.0,13.9929,13.9929,13.9788,13.9788,153900.0
2008-08-28 14:50:00,19.92,19.93,19.92,19.93,175500.0,13.9788,13.9858,13.9788,13.9858,175500.0
2008-08-28 14:55:00,19.93,19.94,19.91,19.91,355800.0,13.9858,13.9929,13.9718,13.9718,355800.0
2008-08-28 15:00:00,19.91,19.92,19.9,19.92,306900.0,13.9718,13.9788,13.9648,13.9788,306900.0
2008-08-28 15:05:00,19.92,19.92,19.9,19.91,343800.0,13.9788,13.9788,13.9648,13.9718,343800.0
2008-08-28 15:10:00,19.91,19.91,19.9,19.9,234600.0,13.9718,13.9718,13.9648,13.9648,234600.0
2008-08-28 15:15:00,19.9,19.92,19.9,19.91,208200.0,13.9648,13.9788,13.9648,13.9718,208200.0
2008-08-28 15:20:00,19.91,19.91,19.9,19.91,442200.0,13.9718,13.9718,13.9648,13.9718,442200.0
2008-08-28 15:25:00,19.91,19.92,19.89,19.91,596400.0,13.9718,13.9788,13.9578,13.9718,596400.0
2008-08-28 15:30:00,19.92,19.92,19.88,19.91,432300.0,13.9788,13.9788,13.9508,13.9718,432300.0
2008-08-28 15:35:00,19.91,19.94,19.91,19.93,587100.0,13.9718,13.9929,13.9718,13.9858,587100.0
2008-08-28 15:40:00,19.93,19.95,19.92,19.93,650700.0,13.9858,13.9999,13.9788,13.9858,650700.0
2008-08-28 15:45:00,19.93,19.95,19.92,19.93,470400.0,13.9858,13.9999,13.9788,13.9858,470400.0
2008-08-28 15:50:00,19.93,19.95,19.93,19.94,608400.0,13.9858,13.9999,13.9858,13.9929,608400.0
2008-08-28 15:55:00,19.94,19.98,19.94,19.96,1239900.0,13.9929,14.0209,13.9929,14.0069,1239900.0
2008-08-29 09:30:00,19.87,19.92,19.83,19.88,908400.0,13.9437,13.9788,13.9157,13.9508,908400.0
2008-08-29 09:35:00,19.88,19.96,19.86,19.9,957600.0,13.9508,14.0069,13.9367,13.9648,957600.0
2008-08-29 09:40:00,19.9,19.96,19.88,19.95,607200.0,13.9648,14.0069,13.9508,13.9999,607200.0
2008-08-29 09:45:00,19.95,19.96,19.88,19.9,828300.0,13.9999,14.0069,13.9508,13.9648,828300.0
2008-08-29 09:50:00,19.9,19.92,19.88,19.91,824100.0,13.9648,13.9788,13.9508,13.9718,824100.0
2008-08-29 09:55:00,19.91,19.92,19.83,19.86,805800.0,13.9718,13.9788,13.9157,13.9367,805800.0
2008-08-29 10:00:00,19.86,19.88,19.82,19.86,681000.0,13.9367,13.9508,13.9086,13.9367,681000.0
2008-08-29 10:05:00,19.86,19.87,19.82,19.86,493800.0,13.9367,13.9437,13.9086,13.9367,493800.0
2008-08-29 10:10:00,19.86,19.87,19.85,19.85,239100.0,13.9367,13.9437,13.9297,13.9297,239100.0
2008-08-29 10:15:00,19.85,19.85,19.83,19.84,290700.0,13.9297,13.9297,13.9157,13.9227,290700.0
2008-08-29 10:20:00,19.84,19.87,19.83,19.84,601200.0,13.9227,13.9437,13.9157,13.9227,601200.0
2008-08-29 10:25:00,19.84,19.86,19.83,19.85,308700.0,13.9227,13.9367,13.9157,13.9297,308700.0
2008-08-29 10:30:00,19.85,19.88,19.84,19.84,233400.0,13.9297,13.9508,13.9227,13.9227,233400.0
2008-08-29 10:35:00,19.84,19.87,19.84,19.87,338400.0,13.9227,13.9437,13.9227,13.9437,338400.0
2008-08-29 10:40:00,19.87,19.87,19.85,19.86,386700.0,13.9437,13.9437,13.9297,13.9367,386700.0
2008-08-29 10:45:00,19.86,19.87,19.84,19.86,297900.0,13.9367,13.9437,13.9227,13.9367,297900.0
2008-08-29 10:50:00,19.86,19.88,19.86,19.86,238500.0,13.9367,13.9508,13.9367,13.9367,238500.0
2008-08-29 10:55:00,19.86,19.87,19.85,19.85,199800.0,13.9367,13.9437,13.9297,13.9297,199800.0
2008-08-29 11:00:00,19.86,19.87,19.85,19.86,240000.0,13.9367,13.9437,13.9297,13.9367,240000.0
2008-08-29 11:05:00,19.86,19.87,19.85,19.87,288900.0,13.9367,13.9437,13.9297,13.9437,288900.0
2008-08-29 11:10:00,19.87,19.88,19.85,19.85,260700.0,13.9437,13.9508,13.9297,13.9297,260700.0
2008-08-29 11:15:00,19.85,19.91,19.85,19.91,363300.0,13.9297,13.9718,13.9297,13.9718,363300.0
2008-08-29 11:20:00,19.91,19.91,19.87,19.87,284700.0,13.9718,13.9718,13.9437,13.9437,284700.0
2008-08-29 11:25:00,19.87,19.9,19.86,19.88,360600.0,13.9437,13.9648,13.9367,13.9508,360600.0
2008-08-29 11:30:00,19.88,19.88,19.84,19.85,394800.0,13.9508,13.9508,13.9227,13.9297,394800.0
2008-08-29 11:35:00,19.85,19.85,19.83,19.84,311100.0,13.9297,13.9297,13.9157,13.9227,311100.0
2008-08-29 11:40:00,19.84,19.89,19.84,19.86,430500.0,13.9227,13.9578,13.9227,13.9367,430500.0
2008-08-29 11:45:00,19.87,19.88,19.84,19.86,246900.0,13.9437,13.9508,13.9227,13.9367,246900.0
2008-08-29 11:50:00,19.86,19.88,19.84,19.86,325800.0,13.9367,13.9508,13.9227,13.9367,325800.0
2008-08-29 11:55:00,19.87,19.88,19.85,19.86,326400.0,13.9437,13.9508,13.9297,13.9367,326400.0
2008-08-29 12:00:00,19.86,19.86,19.82,19.82,460500.0,13.9367,13.9367,13.9086,13.9086,460500.0
2008-08-29 12:05:00,19.82,19.82,19.79,19.82,501000.0,13.9086,13.9086,13.8876,13.9086,501000.0
2008-08-29 12:10:00,19.82,19.83,19.81,19.81,397500.0,13.9086,13.9157,13.9016,13.9016,397500.0
2008-08-29 12:15:00,19.81,19.83,19.8,19.81,259200.0,13.9016,13.9157,13.8946,13.9016,259200.0
2008-08-29 12:20:00,19.81,19.83,19.8,19.81,287400.0,13.9016,13.9157,13.8946,13.9016,287400.0
2008-08-29 12:25:00,19.81,19.81,19.78,19.78,194100.0,13.9016,13.9016,13.8806,13.8806,194100.0
2008-08-29 12:30:00,19.78,19.81,19.77,19.81,113100.0,13.8806,13.9016,13.8736,13.9016,113100.0
2008-08-29 12:35:00,19.81,19.82,19.8,19.8,112200.0,13.9016,13.9086,13.8946,13.8946,112200.0
2008-08-29 12:40:00,19.8,19.82,19.78,19.81,234600.0,13.8946,13.9086,13.8806,13.9016,234600.0
2008-08-29 12:45:00,19.8,19.82,19.79,19.8,108900.0,13.8946,13.9086,13.8876,13.8946,108900.0
2008-08-29 12:50:00,19.8,19.85,19.8,19.84,332100.0,13.8946,13.9297,13.8946,13.9227,332100.0
2008-08-29 12:55:00,19.84,19.85,19.82,19.85,271800.0,13.9227,13.9297,13.9086,13.9297,271800.0
2008-08-29 13:00:00,19.84,19.85,19.83,19.84,197100.0,13.9227,13.9297,13.9157,13.9227,197100.0
2008-08-29 13:05:00,19.85,19.85,19.82,19.85,330600.0,13.9297,13.9297,13.9086,13.9297,330600.0
2008-08-29 13:10:00,19.85,19.85,19.83,19.84,228300.0,13.9297,13.9297,13.9157,13.9227,228300.0
2008-08-29 13:15:00,19.83,19.84,19.83,19.83,185400.0,13.9157,13.9227,13.9157,13.9157,185400.0
2008-08-29 13:20:00,19.83,19.88,19.83,19.86,416700.0,13.9157,13.9508,13.9157,13.9367,416700.0
2008-08-29 13:25:00,19.86,19.86,19.84,19.84,234900.0,13.9367,13.9367,13.9227,13.9227,234900.0
2008-08-29 13:30:00,19.84,19.85,19.82,19.82,187800.0,13.9227,13.9297,13.9086,13.9086,187800.0
2008-08-29 13:35:00,19.82,19.84,19.8,19.8,170100.0,13.9086,13.9227,13.8946,13.8946,170100.0
2008-08-29 13:40:00,19.8,19.82,19.8,19.82,108300.0,13.8946,13.9086,13.8946,13.9086,108300.0
2008-08-29 13:45:00,19.82,19.82,19.8,19.81,125700.0,13.9086,13.9086,13.8946,13.9016,125700.0
2008-08-29 13:50:00,19.81,19.81,19.79,19.79,131400.0,13.9016,13.9016,13.8876,13.8876,131400.0
2008-08-29 13:55:00,19.79,19.81,19.78,19.81,133800.0,13.8876,13.9016,13.8806,13.9016,133800.0
2008-08-29 14:00:00,19.8,19.81,19.77,19.78,223500.0,13.8946,13.9016,13.8736,13.8806,223500.0
2008-08-29 14:05:00,19.78,19.8,19.76,19.8,500700.0,13.8806,13.8946,13.8665,13.8946,500700.0
2008-08-29 14:10:00,19.8,19.83,19.8,19.82,323400.0,13.8946,13.9157,13.8946,13.9086,323400.0
2008-08-29 14:15:00,19.82,19.83,19.8,19.82,406800.0,13.9086,13.9157,13.8946,13.9086,406800.0
2008-08-29 14:20:00,19.82,19.83,19.79,19.8,205800.0,13.9086,13.9157,13.8876,13.8946,205800.0
2008-08-29 14:25:00,19.79,19.83,19.79,19.83,166800.0,13.8876,13.9157,13.8876,13.9157,166800.0
2008-08-29 14:30:00,19.83,19.83,19.81,19.82,193200.0,13.9157,13.9157,13.9016,13.9086,193200.0
2008-08-29 14:35:00,19.82,19.82,19.8,19.8,243300.0,13.9086,13.9086,13.8946,13.8946,243300.0
2008-08-29 14:40:00,19.8,19.81,19.8,19.8,205200.0,13.8946,13.9016,13.8946,13.8946,205200.0
2008-08-29 14:45:00,19.8,19.81,19.8,19.8,262200.0,13.8946,13.9016,13.8946,13.8946,262200.0
2008-08-29 14:50:00,19.8,19.8,19.77,19.78,210000.0,13.8946,13.8946,13.8736,13.8806,210000.0
2008-08-29 14:55:00,19.78,19.78,19.77,19.77,364500.0,13.8806,13.8806,13.8736,13.8736,364500.0
2008-08-29 15:00:00,19.77,19.8,19.77,19.77,401700.0,13.8736,13.8946,13.8736,13.8736,401700.0
2008-08-29 15:05:00,19.77,19.77,19.76,19.77,398400.0,13.8736,13.8736,13.8665,13.8736,398400.0
2008-08-29 15:10:00,19.77,19.77,19.74,19.75,621300.0,13.8736,13.8736,13.8525,13.8595,621300.0
2008-08-29 15:15:00,19.75,19.75,19.71,19.73,477300.0,13.8595,13.8595,13.8315,13.8455,477300.0
2008-08-29 15:20:00,19.73,19.75,19.72,19.75,382500.0,13.8455,13.8595,13.8385,13.8595,382500.0
2008-08-29 15:25:00,19.75,19.75,19.71,19.72,549300.0,13.8595,13.8595,13.8315,13.8385,549300.0
2008-08-29 15:30:00,19.72,19.75,19.72,19.75,429600.0,13.8385,13.8595,13.8385,13.8595,429600.0
2008-08-29 15:35:00,19.75,19.76,19.73,19.73,647400.0,13.8595,13.8665,13.8455,13.8455,647400.0
2008-08-29 15:40:00,19.73,19.75,19.7,19.73,1287300.0,13.8455,13.8595,13.8244,13.8455,1287300.0
2008-08-29 15:45:00,19.73,19.75,19.72,19.73,851400.0,13.8455,13.8595,13.8385,13.8455,851400.0
2008-08-29 15:50:00,19.73,19.73,19.71,19.72,1102200.0,13.8455,13.8455,13.8315,13.8385,1102200.0
2008-08-29 15:55:00,19.72,19.72,19.69,19.7,1498200.0,13.8385,13.8385,13.8174,13.8244,1498200.0
2008-09-02 09:30:00,19.97,20.29,19.9,20.27,3378600.0,14.0139,14.2385,13.9648,14.2244,3378600.0
2008-09-02 09:35:00,20.27,20.32,20.2,20.32,1902300.0,14.2244,14.2595,14.1753,14.2595,1902300.0
2008-09-02 09:40:00,20.32,20.33,20.25,20.25,1693800.0,14.2595,14.2665,14.2104,14.2104,1693800.0
2008-09-02 09:45:00,20.25,20.31,20.25,20.26,1364100.0,14.2104,14.2525,14.2104,14.2174,1364100.0
2008-09-02 09:50:00,20.26,20.28,20.23,20.24,1201500.0,14.2174,14.2315,14.1964,14.2034,1201500.0
2008-09-02 09:55:00,20.23,20.24,20.19,20.19,1045200.0,14.1964,14.2034,14.1683,14.1683,1045200.0
2008-09-02 10:00:00,20.19,20.23,20.16,20.21,1874400.0,14.1683,14.1964,14.1472,14.1823,1874400.0
2008-09-02 10:05:00,20.21,20.22,20.17,20.2,1668600.0,14.1823,14.1893,14.1543,14.1753,1668600.0
2008-09-02 10:10:00,20.2,20.23,20.17,20.21,1697400.0,14.1753,14.1964,14.1543,14.1823,1697400.0
2008-09-02 10:15:00,20.22,20.23,20.17,20.17,1301700.0,14.1893,14.1964,14.1543,14.1543,1301700.0
2008-09-02 10:20:00,20.17,20.2,20.16,20.17,847200.0,14.1543,14.1753,14.1472,14.1543,847200.0
2008-09-02 10:25:00,20.17,20.21,20.15,20.18,1045800.0,14.1543,14.1823,14.1402,14.1613,1045800.0
2008-09-02 10:30:00,20.18,20.21,20.17,20.2,766800.0,14.1613,14.1823,14.1543,14.1753,766800.0
2008-09-02 10:35:00,20.2,20.25,20.19,20.23,1241100.0,14.1753,14.2104,14.1683,14.1964,1241100.0
2008-09-02 10:40:00,20.23,20.25,20.2,20.23,1114200.0,14.1964,14.2104,14.1753,14.1964,1114200.0
2008-09-02 10:45:00,20.23,20.25,20.19,20.23,781800.0,14.1964,14.2104,14.1683,14.1964,781800.0
2008-09-02 10:50:00,20.23,20.24,20.2,20.21,1013400.0,14.1964,14.2034,14.1753,14.1823,1013400.0
2008-09-02 10:55:00,20.22,20.22,20.19,20.21,664200.0,14.1893,14.1893,14.1683,14.1823,664200.0
2008-09-02 11:00:00,20.21,20.22,20.19,20.19,598200.0,14.1823,14.1893,14.1683,14.1683,598200.0
2008-09-02 11:05:00,20.2,20.2,20.17,20.18,641400.0,14.1753,14.1753,14.1543,14.1613,641400.0
2008-09-02 11:10:00,20.18,20.23,20.18,20.21,770400.0,14.1613,14.1964,14.1613,14.1823,770400.0
2008-09-02 11:15:00,20.2,20.21,20.19,20.2,382200.0,14.1753,14.1823,14.1683,14.1753,382200.0
2008-09-02 11:20:00,20.2,20.21,20.15,20.17,642000.0,14.1753,14.1823,14.1402,14.1543,642000.0
2008-09-02 11:25:00,20.17,20.17,20.12,20.15,1017600.0,14.1543,14.1543,14.1192,14.1402,1017600.0
2008-09-02 11:30:00,20.15,20.21,20.15,20.19,840300.0,14.1402,14.1823,14.1402,14.1683,840300.0
2008-09-02 11:35:00,20.19,20.22,20.18,20.19,399600.0,14.1683,14.1893,14.1613,14.1683,399600.0
2008-09-02 11:40:00,20.19,20.2,20.16,20.17,717900.0,14.1683,14.1753,14.1472,14.1543,717900.0
2008-09-02 11:45:00,20.18,20.19,20.16,20.17,436800.0,14.1613,14.1683,14.1472,14.1543,436800.0
2008-09-02 11:50:00,20.18,20.18,20.16,20.16,436800.0,14.1613,14.1613,14.1472,14.1472,436800.0
2008-09-02 11:55:00,20.16,20.2,20.16,20.17,744300.0,14.1472,14.1753,14.1472,14.1543,744300.0
2008-09-02 12:00:00,20.17,20.18,20.16,20.17,350400.0,14.1543,14.1613,14.1472,14.1543,350400.0
2008-09-02 12:05:00,20.17,20.19,20.16,20.17,527400.0,14.1543,14.1683,14.1472,14.1543,527400.0
2008-09-02 12:10:00,20.17,20.19,20.17,20.18,233400.0,14.1543,14.1683,14.1543,14.1613,233400.0
2008-09-02 12:15:00,20.18,20.2,20.17,20.19,270300.0,14.1613,14.1753,14.1543,14.1683,270300.0
2008-09-02 12:20:00,20.19,20.2,20.11,20.11,812100.0,14.1683,14.1753,14.1122,14.1122,812100.0
2008-09-02 12:25:00,20.11,20.12,20.07,20.1,757200.0,14.1122,14.1192,14.0841,14.1051,757200.0
2008-09-02 12:30:00,20.1,20.13,20.07,20.07,875700.0,14.1051,14.1262,14.0841,14.0841,875700.0
2008-09-02 12:35:00,20.07,20.12,20.06,20.07,689400.0,14.0841,14.1192,14.0771,14.0841,689400.0
2008-09-02 12:40:00,20.07,20.07,20.04,20.04,456300.0,14.0841,14.0841,14.063,14.063,456300.0
2008-09-02 12:45:00,20.04,20.04,20.01,20.02,726600.0,14.063,14.063,14.042,14.049,726600.0
2008-09-02 12:50:00,20.02,20.06,20.01,20.04,867600.0,14.049,14.0771,14.042,14.063,867600.0
2008-09-02 12:55:00,20.04,20.04,20.02,20.03,333000.0,14.063,14.063,14.049,14.056,333000.0
2008-09-02 13:00:00,20.03,20.04,20.01,20.02,479100.0,14.056,14.063,14.042,14.049,479100.0
2008-09-02 13:05:00,20.02,20.04,20.01,20.03,465900.0,14.049,14.063,14.042,14.056,465900.0
2008-09-02 13:10:00,20.03,20.06,20.02,20.04,524700.0,14.056,14.0771,14.049,14.063,524700.0
2008-09-02 13:15:00,20.04,20.06,20.03,20.03,306300.0,14.063,14.0771,14.056,14.056,306300.0
2008-09-02 13:20:00,20.03,20.03,20.02,20.03,440700.0,14.056,14.056,14.049,14.056,440700.0
2008-09-02 13:25:00,20.03,20.09,20.02,20.08,350400.0,14.056,14.0981,14.049,14.0911,350400.0
2008-09-02 13:30:00,20.09,20.1,20.05,20.1,348900.0,14.0981,14.1051,14.07,14.1051,348900.0
2008-09-02 13:35:00,20.1,20.11,20.06,20.07,283800.0,14.1051,14.1122,14.0771,14.0841,283800.0
2008-09-02 13:40:00,20.06,20.07,20.02,20.04,401700.0,14.0771,14.0841,14.049,14.063,401700.0
2008-09-02 13:45:00,20.04,20.04,19.99,19.99,726300.0,14.063,14.063,14.0279,14.0279,726300.0
2008-09-02 13:50:00,19.99,19.99,19.93,19.96,945600.0,14.0279,14.0279,13.9858,14.0069,945600.0
2008-09-02 13:55:00,19.96,19.99,19.94,19.98,697800.0,14.0069,14.0279,13.9929,14.0209,697800.0
2008-09-02 14:00:00,19.98,20.03,19.95,20.01,825600.0,14.0209,14.056,13.9999,14.042,825600.0
2008-09-02 14:05:00,20.01,20.02,19.94,19.95,815700.0,14.042,14.049,13.9929,13.9999,815700.0
2008-09-02 14:10:00,19.95,19.98,19.91,19.93,568500.0,13.9999,14.0209,13.9718,13.9858,568500.0
2008-09-02 14:15:00,19.93,19.95,19.89,19.9,976800.0,13.9858,13.9999,13.9578,13.9648,976800.0
2008-09-02 14:20:00,19.9,19.92,19.87,19.9,839700.0,13.9648,13.9788,13.9437,13.9648,839700.0
2008-09-02 14:25:00,19.9,19.94,19.89,19.9,907800.0,13.9648,13.9929,13.9578,13.9648,907800.0
2008-09-02 14:30:00,19.9,19.93,19.9,19.93,601200.0,13.9648,13.9858,13.9648,13.9858,601200.0
2008-09-02 14:35:00,19.93,19.94,19.89,19.89,647100.0,13.9858,13.9929,13.9578,13.9578,647100.0
2008-09-02 14:40:00,19.89,19.94,19.89,19.94,474600.0,13.9578,13.9929,13.9578,13.9929,474600.0
2008-09-02 14:45:00,19.94,19.97,19.92,19.96,801900.0,13.9929,14.0139,13.9788,14.0069,801900.0
2008-09-02 14:50:00,19.96,19.96,19.89,19.89,864900.0,14.0069,14.0069,13.9578,13.9578,864900.0
2008-09-02 14:55:00,19.89,19.91,19.87,19.87,692700.0,13.9578,13.9718,13.9437,13.9437,692700.0
2008-09-02 15:00:00,19.87,19.88,19.83,19.85,770100.0,13.9437,13.9508,13.9157,13.9297,770100.0
2008-09-02 15:05:00,19.85,19.9,19.85,19.87,1049100.0,13.9297,13.9648,13.9297,13.9437,1049100.0
2008-09-02 15:10:00,19.87,19.91,19.86,19.88,701700.0,13.9437,13.9718,13.9367,13.9508,701700.0
2008-09-02 15:15:00,19.88,19.9,19.87,19.88,761700.0,13.9508,13.9648,13.9437,13.9508,761700.0
2008-09-02 15:20:00,19.88,19.9,19.87,19.88,497400.0,13.9508,13.9648,13.9437,13.9508,497400.0
2008-09-02 15:25:00,19.88,19.89,19.86,19.87,780900.0,13.9508,13.9578,13.9367,13.9437,780900.0
2008-09-02 15:30:00,19.87,19.9,19.86,19.89,906600.0,13.9437,13.9648,13.9367,13.9578,906600.0
2008-09-02 15:35:00,19.89,19.9,19.88,19.89,1333800.0,13.9578,13.9648,13.9508,13.9578,1333800.0
2008-09-02 15:40:00,19.89,19.91,19.88,19.91,1152000.0,13.9578,13.9718,13.9508,13.9718,1152000.0
2008-09-02 15:45:00,19.91,19.93,19.89,19.89,1226400.0,13.9718,13.9858,13.9578,13.9578,1226400.0
2008-09-02 15:50:00,19.89,19.92,19.87,19.91,1145400.0,13.9578,13.9788,13.9437,13.9718,1145400.0
2008-09-02 15:55:00,19.91,19.92,19.88,19.9,1227000.0,13.9718,13.9788,13.9508,13.9648,1227000.0
2008-09-03 09:30:00,19.86,20.0,19.84,19.94,792300.0,13.9367,14.035,13.9227,13.9929,792300.0
2008-09-03 09:35:00,19.94,19.97,19.9,19.91,954000.0,13.9929,14.0139,13.9648,13.9718,954000.0
2008-09-03 09:40:00,19.91,19.92,19.86,19.91,943200.0,13.9718,13.9788,13.9367,13.9718,943200.0
2008-09-03 09:45:00,19.91,20.0,19.87,19.99,1190700.0,13.9718,14.035,13.9437,14.0279,1190700.0
2008-09-03 09:50:00,19.98,20.0,19.95,19.97,970800.0,14.0209,14.035,13.9999,14.0139,970800.0
2008-09-03 09:55:00,19.97,20.0,19.94,19.99,734400.0,14.0139,14.035,13.9929,14.0279,734400.0
2008-09-03 10:00:00,19.99,20.0,19.97,19.98,945600.0,14.0279,14.035,14.0139,14.0209,945600.0
2008-09-03 10:05:00,19.98,20.0,19.94,19.97,973500.0,14.0209,14.035,13.9929,14.0139,973500.0
2008-09-03 10:10:00,19.97,19.97,19.93,19.97,920700.0,14.0139,14.0139,13.9858,14.0139,920700.0
2008-09-03 10:15:00,19.97,19.97,19.94,19.95,496500.0,14.0139,14.0139,13.9929,13.9999,496500.0
2008-09-03 10:20:00,19.95,19.98,19.93,19.97,579000.0,13.9999,14.0209,13.9858,14.0139,579000.0
2008-09-03 10:25:00,19.97,19.97,19.94,19.95,586500.0,14.0139,14.0139,13.9929,13.9999,586500.0
2008-09-03 10:30:00,19.95,19.98,19.95,19.97,473700.0,13.9999,14.0209,13.9999,14.0139,473700.0
2008-09-03 10:35:00,19.97,20.02,19.97,20.0,1356600.0,14.0139,14.049,14.0139,14.035,1356600.0
2008-09-03 10:40:00,20.0,20.03,20.0,20.01,695700.0,14.035,14.056,14.035,14.042,695700.0
2008-09-03 10:45:00,20.03,20.03,19.99,20.01,793800.0,14.056,14.056,14.0279,14.042,793800.0
2008-09-03 10:50:00,20.01,20.02,19.95,19.96,825900.0,14.042,14.049,13.9999,14.0069,825900.0
2008-09-03 10:55:00,19.96,20.01,19.95,20.0,756300.0,14.0069,14.042,13.9999,14.035,756300.0
2008-09-03 11:00:00,20.0,20.05,19.99,20.05,606900.0,14.035,14.07,14.0279,14.07,606900.0
2008-09-03 11:05:00,20.04,20.08,20.02,20.03,813300.0,14.063,14.0911,14.049,14.056,813300.0
2008-09-03 11:10:00,20.02,20.05,19.96,19.97,607500.0,14.049,14.07,14.0069,14.0139,607500.0
2008-09-03 11:15:00,19.97,19.97,19.91,19.95,809100.0,14.0139,14.0139,13.9718,13.9999,809100.0
2008-09-03 11:20:00,19.95,19.99,19.93,19.96,463800.0,13.9999,14.0279,13.9858,14.0069,463800.0
2008-09-03 11:25:00,19.96,19.99,19.94,19.94,336300.0,14.0069,14.0279,13.9929,13.9929,336300.0
2008-09-03 11:30:00,19.95,19.96,19.9,19.9,640500.0,13.9999,14.0069,13.9648,13.9648,640500.0
2008-09-03 11:35:00,19.9,19.9,19.85,19.89,921300.0,13.9648,13.9648,13.9297,13.9578,921300.0
2008-09-03 11:40:00,19.89,19.89,19.84,19.86,275100.0,13.9578,13.9578,13.9227,13.9367,275100.0
2008-09-03 11:45:00,19.86,19.87,19.84,19.84,409800.0,13.9367,13.9437,13.9227,13.9227,409800.0
2008-09-03 11:50:00,19.84,19.85,19.84,19.85,342600.0,13.9227,13.9297,13.9227,13.9297,342600.0
2008-09-03 11:55:00,19.85,19.85,19.77,19.78,861300.0,13.9297,13.9297,13.8736,13.8806,861300.0
2008-09-03 12:00:00,19.79,19.81,19.72,19.76,889200.0,13.8876,13.9016,13.8385,13.8665,889200.0
2008-09-03 12:05:00,19.76,19.8,19.76,19.77,444000.0,13.8665,13.8946,13.8665,13.8736,444000.0
2008-09-03 12:10:00,19.77,19.83,19.75,19.82,462300.0,13.8736,13.9157,13.8595,13.9086,462300.0
2008-09-03 12:15:00,19.82,19.86,19.81,19.83,423600.0,13.9086,13.9367,13.9016,13.9157,423600.0
2008-09-03 12:20:00,19.83,19.86,19.81,19.85,338100.0,13.9157,13.9367,13.9016,13.9297,338100.0
2008-09-03 12:25:00,19.85,19.86,19.82,19.84,503400.0,13.9297,13.9367,13.9086,13.9227,503400.0
2008-09-03 12:30:00,19.84,19.84,19.78,19.8,240000.0,13.9227,13.9227,13.8806,13.8946,240000.0
2008-09-03 12:35:00,19.79,19.86,19.79,19.86,159600.0,13.8876,13.9367,13.8876,13.9367,159600.0
2008-09-03 12:40:00,19.86,19.86,19.81,19.84,246900.0,13.9367,13.9367,13.9016,13.9227,246900.0
2008-09-03 12:45:00,19.84,19.85,19.83,19.83,146400.0,13.9227,13.9297,13.9157,13.9157,146400.0
2008-09-03 12:50:00,19.83,19.86,19.83,19.85,180000.0,13.9157,13.9367,13.9157,13.9297,180000.0
2008-09-03 12:55:00,19.85,19.86,19.82,19.85,222000.0,13.9297,13.9367,13.9086,13.9297,222000.0
2008-09-03 13:00:00,19.85,19.87,19.82,19.87,424500.0,13.9297,13.9437,13.9086,13.9437,424500.0
2008-09-03 13:05:00,19.87,19.91,19.85,19.86,339000.0,13.9437,13.9718,13.9297,13.9367,339000.0
2008-09-03 13:10:00,19.86,19.9,19.84,19.89,271800.0,13.9367,13.9648,13.9227,13.9578,271800.0
2008-09-03 13:15:00,19.89,19.92,19.88,19.9,542100.0,13.9578,13.9788,13.9508,13.9648,542100.0
2008-09-03 13:20:00,19.91,19.93,19.88,19.91,318600.0,13.9718,13.9858,13.9508,13.9718,318600.0
2008-09-03 13:25:00,19.91,19.91,19.88,19.9,341400.0,13.9718,13.9718,13.9508,13.9648,341400.0
2008-09-03 13:30:00,19.9,19.92,19.87,19.87,233100.0,13.9648,13.9788,13.9437,13.9437,233100.0
2008-09-03 13:35:00,19.87,19.89,19.87,19.88,148500.0,13.9437,13.9578,13.9437,13.9508,148500.0
2008-09-03 13:40:00,19.88,19.89,19.84,19.87,260400.0,13.9508,13.9578,13.9227,13.9437,260400.0
2008-09-03 13:45:00,19.87,19.9,19.86,19.88,378600.0,13.9437,13.9648,13.9367,13.9508,378600.0
2008-09-03 13:50:00,19.88,19.88,19.85,19.87,434100.0,13.9508,13.9508,13.9297,13.9437,434100.0
2008-09-03 13:55:00,19.87,19.87,19.83,19.83,458700.0,13.9437,13.9437,13.9157,13.9157,458700.0
2008-09-03 14:00:00,19.83,19.85,19.78,19.85,879600.0,13.9157,13.9297,13.8806,13.9297,879600.0
2008-09-03 14:05:00,19.84,19.85,19.8,19.82,697500.0,13.9227,13.9297,13.8946,13.9086,697500.0
2008-09-03 14:10:00,19.82,19.82,19.75,19.78,785700.0,13.9086,13.9086,13.8595,13.8806,785700.0
2008-09-03 14:15:00,19.78,19.8,19.77,19.77,395100.0,13.8806,13.8946,13.8736,13.8736,395100.0
2008-09-03 14:20:00,19.78,19.83,19.75,19.76,595200.0,13.8806,13.9157,13.8595,13.8665,595200.0
2008-09-03 14:25:00,19.76,19.79,19.75,19.76,543900.0,13.8665,13.8876,13.8595,13.8665,543900.0
2008-09-03 14:30:00,19.76,19.77,19.74,19.76,378000.0,13.8665,13.8736,13.8525,13.8665,378000.0
2008-09-03 14:35:00,19.76,19.8,19.75,19.79,641700.0,13.8665,13.8946,13.8595,13.8876,641700.0
2008-09-03 14:40:00,19.79,19.81,19.77,19.79,666600.0,13.8876,13.9016,13.8736,13.8876,666600.0
2008-09-03 14:45:00,19.79,19.8,19.78,19.78,358800.0,13.8876,13.8946,13.8806,13.8806,358800.0
2008-09-03 14:50:00,19.78,19.79,19.76,19.76,445500.0,13.8806,13.8876,13.8665,13.8665,445500.0
2008-09-03 14:55:00,19.76,19.8,19.76,19.8,247200.0,13.8665,13.8946,13.8665,13.8946,247200.0
2008-09-03 15:00:00,19.8,19.82,19.79,19.81,404100.0,13.8946,13.9086,13.8876,13.9016,404100.0
2008-09-03 15:05:00,19.81,19.81,19.78,19.8,501600.0,13.9016,13.9016,13.8806,13.8946,501600.0
2008-09-03 15:10:00,19.8,19.8,19.78,19.79,377700.0,13.8946,13.8946,13.8806,13.8876,377700.0
2008-09-03 15:15:00,19.79,19.81,19.76,19.81,552000.0,13.8876,13.9016,13.8665,13.9016,552000.0
2008-09-03 15:20:00,19.81,19.89,19.8,19.87,894600.0,13.9016,13.9578,13.8946,13.9437,894600.0
2008-09-03 15:25:00,19.87,19.9,19.85,19.85,691500.0,13.9437,13.9648,13.9297,13.9297,691500.0
2008-09-03 15:30:00,19.85,19.88,19.83,19.87,1289400.0,13.9297,13.9508,13.9157,13.9437,1289400.0
2008-09-03 15:35:00,19.87,19.93,19.87,19.93,900000.0,13.9437,13.9858,13.9437,13.9858,900000.0
2008-09-03 15:40:00,19.93,19.93,19.89,19.9,743400.0,13.9858,13.9858,13.9578,13.9648,743400.0
2008-09-03 15:45:00,19.9,19.92,19.89,19.9,582600.0,13.9648,13.9788,13.9578,13.9648,582600.0
2008-09-03 15:50:00,19.9,19.93,19.89,19.93,810000.0,13.9648,13.9858,13.9578,13.9858,810000.0
2008-09-03 15:55:00,19.92,19.93,19.9,19.92,1102500.0,13.9788,13.9858,13.9648,13.9788,1102500.0
2008-09-04 09:30:00,20.0,20.01,19.9,19.95,1866000.0,14.035,14.042,13.9648,13.9999,1866000.0
2008-09-04 09:35:00,19.94,20.12,19.93,20.11,1923900.0,13.9929,14.1192,13.9858,14.1122,1923900.0
2008-09-04 09:40:00,20.11,20.3,20.11,20.27,3268200.0,14.1122,14.2455,14.1122,14.2244,3268200.0
2008-09-04 09:45:00,20.27,20.28,20.13,20.15,1952400.0,14.2244,14.2315,14.1262,14.1402,1952400.0
2008-09-04 09:50:00,20.15,20.2,20.13,20.19,1370100.0,14.1402,14.1753,14.1262,14.1683,1370100.0
2008-09-04 09:55:00,20.19,20.23,20.17,20.19,1308900.0,14.1683,14.1964,14.1543,14.1683,1308900.0
2008-09-04 10:00:00,20.19,20.24,20.17,20.23,1484700.0,14.1683,14.2034,14.1543,14.1964,1484700.0
2008-09-04 10:05:00,20.23,20.25,20.19,20.2,1144800.0,14.1964,14.2104,14.1683,14.1753,1144800.0
2008-09-04 10:10:00,20.21,20.25,20.19,20.22,977700.0,14.1823,14.2104,14.1683,14.1893,977700.0
2008-09-04 10:15:00,20.22,20.26,20.18,20.25,1416300.0,14.1893,14.2174,14.1613,14.2104,1416300.0
2008-09-04 10:20:00,20.25,20.26,20.19,20.24,1588200.0,14.2104,14.2174,14.1683,14.2034,1588200.0
2008-09-04 10:25:00,20.24,20.24,20.2,20.22,583200.0,14.2034,14.2034,14.1753,14.1893,583200.0
2008-09-04 10:30:00,20.22,20.22,20.1,20.11,1602300.0,14.1893,14.1893,14.1051,14.1122,1602300.0
2008-09-04 10:35:00,20.11,20.16,20.08,20.12,1727100.0,14.1122,14.1472,14.0911,14.1192,1727100.0
2008-09-04 10:40:00,20.12,20.12,20.06,20.07,1398600.0,14.1192,14.1192,14.0771,14.0841,1398600.0
2008-09-04 10:45:00,20.07,20.09,20.03,20.03,1011600.0,14.0841,14.0981,14.056,14.056,1011600.0
2008-09-04 10:50:00,20.03,20.11,20.03,20.09,992400.0,14.056,14.1122,14.056,14.0981,992400.0
2008-09-04 10:55:00,20.09,20.11,20.07,20.1,1072200.0,14.0981,14.1122,14.0841,14.1051,1072200.0
2008-09-04 11:00:00,20.1,20.11,20.04,20.08,1280100.0,14.1051,14.1122,14.063,14.0911,1280100.0
2008-09-04 11:05:00,20.08,20.1,20.07,20.09,726300.0,14.0911,14.1051,14.0841,14.0981,726300.0
2008-09-04 11:10:00,20.09,20.15,20.08,20.13,645000.0,14.0981,14.1402,14.0911,14.1262,645000.0
2008-09-04 11:15:00,20.13,20.17,20.11,20.16,1161300.0,14.1262,14.1543,14.1122,14.1472,1161300.0
2008-09-04 11:20:00,20.16,20.17,20.09,20.09,1182300.0,14.1472,14.1543,14.0981,14.0981,1182300.0
2008-09-04 11:25:00,20.1,20.14,20.09,20.12,657600.0,14.1051,14.1332,14.0981,14.1192,657600.0
2008-09-04 11:30:00,20.12,20.12,20.07,20.09,680700.0,14.1192,14.1192,14.0841,14.0981,680700.0
2008-09-04 11:35:00,20.09,20.12,20.09,20.11,495300.0,14.0981,14.1192,14.0981,14.1122,495300.0
2008-09-04 11:40:00,20.11,20.15,20.11,20.13,747600.0,14.1122,14.1402,14.1122,14.1262,747600.0
2008-09-04 11:45:00,20.13,20.18,20.12,20.17,547200.0,14.1262,14.1613,14.1192,14.1543,547200.0
2008-09-04 11:50:00,20.17,20.19,20.15,20.15,807300.0,14.1543,14.1683,14.1402,14.1402,807300.0
2008-09-04 11:55:00,20.15,20.17,20.13,20.14,637800.0,14.1402,14.1543,14.1262,14.1332,637800.0
2008-09-04 12:00:00,20.14,20.19,20.14,20.18,452700.0,14.1332,14.1683,14.1332,14.1613,452700.0
2008-09-04 12:05:00,20.19,20.21,20.16,20.21,796200.0,14.1683,14.1823,14.1472,14.1823,796200.0
2008-09-04 12:10:00,20.21,20.21,20.17,20.2,401400.0,14.1823,14.1823,14.1543,14.1753,401400.0
2008-09-04 12:15:00,20.2,20.26,20.19,20.24,1050600.0,14.1753,14.2174,14.1683,14.2034,1050600.0
2008-09-04 12:20:00,20.24,20.29,20.24,20.27,1110000.0,14.2034,14.2385,14.2034,14.2244,1110000.0
2008-09-04 12:25:00,20.27,20.27,20.22,20.24,693300.0,14.2244,14.2244,14.1893,14.2034,693300.0
2008-09-04 12:30:00,20.23,20.25,20.21,20.23,754500.0,14.1964,14.2104,14.1823,14.1964,754500.0
2008-09-04 12:35:00,20.23,20.27,20.23,20.27,695700.0,14.1964,14.2244,14.1964,14.2244,695700.0
2008-09-04 12:40:00,20.27,20.28,20.25,20.28,957900.0,14.2244,14.2315,14.2104,14.2315,957900.0
2008-09-04 12:45:00,20.28,20.28,20.18,20.19,1492500.0,14.2315,14.2315,14.1613,14.1683,1492500.0
2008-09-04 12:50:00,20.19,20.2,20.16,20.19,612300.0,14.1683,14.1753,14.1472,14.1683,612300.0
2008-09-04 12:55:00,20.19,20.24,20.18,20.23,486000.0,14.1683,14.2034,14.1613,14.1964,486000.0
2008-09-04 13:00:00,20.23,20.27,20.23,20.24,720000.0,14.1964,14.2244,14.1964,14.2034,720000.0
2008-09-04 13:05:00,20.24,20.24,20.17,20.21,782400.0,14.2034,14.2034,14.1543,14.1823,782400.0
2008-09-04 13:10:00,20.21,20.24,20.16,20.18,608100.0,14.1823,14.2034,14.1472,14.1613,608100.0
2008-09-04 13:15:00,20.18,20.23,20.17,20.21,1051500.0,14.1613,14.1964,14.1543,14.1823,1051500.0
2008-09-04 13:20:00,20.21,20.23,20.17,20.17,716100.0,14.1823,14.1964,14.1543,14.1543,716100.0
2008-09-04 13:25:00,20.17,20.18,20.15,20.16,1194300.0,14.1543,14.1613,14.1402,14.1472,1194300.0
2008-09-04 13:30:00,20.15,20.18,20.14,20.15,963000.0,14.1402,14.1613,14.1332,14.1402,963000.0
2008-09-04 13:35:00,20.15,20.17,20.13,20.13,1423500.0,14.1402,14.1543,14.1262,14.1262,1423500.0
2008-09-04 13:40:00,20.13,20.16,20.1,20.16,909600.0,14.1262,14.1472,14.1051,14.1472,909600.0
2008-09-04 13:45:00,20.16,20.18,20.15,20.17,495900.0,14.1472,14.1613,14.1402,14.1543,495900.0
2008-09-04 13:50:00,20.17,20.21,20.16,20.2,728100.0,14.1543,14.1823,14.1472,14.1753,728100.0
2008-09-04 13:55:00,20.2,20.22,20.18,20.19,746100.0,14.1753,14.1893,14.1613,14.1683,746100.0
2008-09-04 14:00:00,20.18,20.19,20.16,20.17,402300.0,14.1613,14.1683,14.1472,14.1543,402300.0
2008-09-04 14:05:00,20.17,20.17,20.14,20.14,585900.0,14.1543,14.1543,14.1332,14.1332,585900.0
2008-09-04 14:10:00,20.15,20.16,20.1,20.13,980400.0,14.1402,14.1472,14.1051,14.1262,980400.0
2008-09-04 14:15:00,20.13,20.14,20.11,20.13,514500.0,14.1262,14.1332,14.1122,14.1262,514500.0
2008-09-04 14:20:00,20.14,20.16,20.1,20.12,454500.0,14.1332,14.1472,14.1051,14.1192,454500.0
2008-09-04 14:25:00,20.12,20.17,20.12,20.15,1080300.0,14.1192,14.1543,14.1192,14.1402,1080300.0
2008-09-04 14:30:00,20.15,20.16,20.1,20.11,541800.0,14.1402,14.1472,14.1051,14.1122,541800.0
2008-09-04 14:35:00,20.11,20.15,20.1,20.13,885000.0,14.1122,14.1402,14.1051,14.1262,885000.0
2008-09-04 14:40:00,20.13,20.13,20.1,20.11,696900.0,14.1262,14.1262,14.1051,14.1122,696900.0
2008-09-04 14:45:00,20.11,20.11,20.06,20.08,813600.0,14.1122,14.1122,14.0771,14.0911,813600.0
2008-09-04 14:50:00,20.08,20.09,20.06,20.08,666000.0,14.0911,14.0981,14.0771,14.0911,666000.0
2008-09-04 14:55:00,20.08,20.1,20.07,20.09,837300.0,14.0911,14.1051,14.0841,14.0981,837300.0
2008-09-04 15:00:00,20.08,20.1,20.07,20.07,743400.0,14.0911,14.1051,14.0841,14.0841,743400.0
2008-09-04 15:05:00,20.07,20.12,20.07,20.07,930600.0,14.0841,14.1192,14.0841,14.0841,930600.0
2008-09-04 15:10:00,20.07,20.1,20.06,20.08,829800.0,14.0841,14.1051,14.0771,14.0911,829800.0
2008-09-04 15:15:00,20.08,20.11,20.06,20.06,805800.0,14.0911,14.1122,14.0771,14.0771,805800.0
2008-09-04 15:20:00,20.07,20.07,20.03,20.06,813900.0,14.0841,14.0841,14.056,14.0771,813900.0
2008-09-04 15:25:00,20.06,20.09,20.06,20.07,465900.0,14.0771,14.0981,14.0771,14.0841,465900.0
2008-09-04 15:30:00,20.07,20.08,20.03,20.05,699000.0,14.0841,14.0911,14.056,14.07,699000.0
2008-09-04 15:35:00,20.05,20.07,20.03,20.03,749100.0,14.07,14.0841,14.056,14.056,749100.0
2008-09-04 15:40:00,20.03,20.05,19.99,20.04,1876800.0,14.056,14.07,14.0279,14.063,1876800.0
2008-09-04 15:45:00,20.04,20.05,20.0,20.02,1308300.0,14.063,14.07,14.035,14.049,1308300.0
2008-09-04 15:50:00,20.01,20.04,20.01,20.02,1344300.0,14.042,14.063,14.042,14.049,1344300.0
2008-09-04 15:55:00,20.02,20.02,19.91,19.92,2605500.0,14.049,14.049,13.9718,13.9788,2605500.0
2008-09-05 09:30:00,19.8,20.0,19.75,19.88,1922400.0,13.8946,14.035,13.8595,13.9508,1922400.0
2008-09-05 09:35:00,19.89,19.9,19.8,19.83,833100.0,13.9578,13.9648,13.8946,13.9157,833100.0
2008-09-05 09:40:00,19.83,20.0,19.81,20.0,1059900.0,13.9157,14.035,13.9016,14.035,1059900.0
2008-09-05 09:45:00,20.0,20.02,19.95,19.95,1023900.0,14.035,14.049,13.9999,13.9999,1023900.0
2008-09-05 09:50:00,19.95,20.01,19.92,19.99,1307100.0,13.9999,14.042,13.9788,14.0279,1307100.0
2008-09-05 09:55:00,19.99,19.99,19.92,19.93,795600.0,14.0279,14.0279,13.9788,13.9858,795600.0
2008-09-05 10:00:00,19.94,19.95,19.86,19.91,1102800.0,13.9929,13.9999,13.9367,13.9718,1102800.0
2008-09-05 10:05:00,19.91,19.92,19.85,19.89,924000.0,13.9718,13.9788,13.9297,13.9578,924000.0
2008-09-05 10:10:00,19.89,19.93,19.85,19.92,754500.0,13.9578,13.9858,13.9297,13.9788,754500.0
2008-09-05 10:15:00,19.92,19.94,19.88,19.89,736500.0,13.9788,13.9929,13.9508,13.9578,736500.0
2008-09-05 10:20:00,19.89,19.96,19.89,19.93,604800.0,13.9578,14.0069,13.9578,13.9858,604800.0
2008-09-05 10:25:00,19.94,20.02,19.93,20.01,1141800.0,13.9929,14.049,13.9858,14.042,1141800.0
2008-09-05 10:30:00,20.01,20.01,19.95,19.98,606900.0,14.042,14.042,13.9999,14.0209,606900.0
2008-09-05 10:35:00,19.97,20.02,19.96,19.97,824700.0,14.0139,14.049,14.0069,14.0139,824700.0
2008-09-05 10:40:00,19.97,19.99,19.94,19.99,750600.0,14.0139,14.0279,13.9929,14.0279,750600.0
2008-09-05 10:45:00,19.99,20.0,19.93,19.95,662400.0,14.0279,14.035,13.9858,13.9999,662400.0
2008-09-05 10:50:00,19.94,19.95,19.91,19.91,631200.0,13.9929,13.9999,13.9718,13.9718,631200.0
2008-09-05 10:55:00,19.92,19.92,19.84,19.84,1000800.0,13.9788,13.9788,13.9227,13.9227,1000800.0
2008-09-05 11:00:00,19.84,19.86,19.82,19.82,985500.0,13.9227,13.9367,13.9086,13.9086,985500.0
2008-09-05 11:05:00,19.82,19.86,19.82,19.83,800700.0,13.9086,13.9367,13.9086,13.9157,800700.0
2008-09-05 11:10:00,19.83,19.83,19.73,19.74,898800.0,13.9157,13.9157,13.8455,13.8525,898800.0
2008-09-05 11:15:00,19.73,19.75,19.69,19.69,1160700.0,13.8455,13.8595,13.8174,13.8174,1160700.0
2008-09-05 11:20:00,19.69,19.74,19.69,19.74,1026600.0,13.8174,13.8525,13.8174,13.8525,1026600.0
2008-09-05 11:25:00,19.74,19.81,19.73,19.8,974700.0,13.8525,13.9016,13.8455,13.8946,974700.0
2008-09-05 11:30:00,19.81,19.81,19.78,19.79,309000.0,13.9016,13.9016,13.8806,13.8876,309000.0
2008-09-05 11:35:00,19.79,19.84,19.79,19.83,749100.0,13.8876,13.9227,13.8876,13.9157,749100.0
2008-09-05 11:40:00,19.83,19.86,19.67,19.79,2199300.0,13.9157,13.9367,13.8034,13.8876,2199300.0
2008-09-05 11:45:00,19.79,19.84,19.78,19.84,642900.0,13.8876,13.9227,13.8806,13.9227,642900.0
2008-09-05 11:50:00,19.84,19.89,19.81,19.87,1132200.0,13.9227,13.9578,13.9016,13.9437,1132200.0
2008-09-05 11:55:00,19.87,19.92,19.84,19.85,1068900.0,13.9437,13.9788,13.9227,13.9297,1068900.0
2008-09-05 12:00:00,19.85,19.9,19.85,19.86,655200.0,13.9297,13.9648,13.9297,13.9367,655200.0
2008-09-05 12:05:00,19.85,19.92,19.85,19.87,621600.0,13.9297,13.9788,13.9297,13.9437,621600.0
2008-09-05 12:10:00,19.87,19.89,19.82,19.84,499200.0,13.9437,13.9578,13.9086,13.9227,499200.0
2008-09-05 12:15:00,19.84,19.87,19.83,19.86,287400.0,13.9227,13.9437,13.9157,13.9367,287400.0
2008-09-05 12:20:00,19.86,19.87,19.82,19.83,352200.0,13.9367,13.9437,13.9086,13.9157,352200.0
2008-09-05 12:25:00,19.83,19.91,19.82,19.9,470700.0,13.9157,13.9718,13.9086,13.9648,470700.0
2008-09-05 12:30:00,19.9,19.92,19.88,19.9,715200.0,13.9648,13.9788,13.9508,13.9648,715200.0
2008-09-05 12:35:00,19.9,19.93,19.88,19.91,467700.0,13.9648,13.9858,13.9508,13.9718,467700.0
2008-09-05 12:40:00,19.91,19.95,19.9,19.94,427200.0,13.9718,13.9999,13.9648,13.9929,427200.0
2008-09-05 12:45:00,19.94,19.99,19.94,19.98,823200.0,13.9929,14.0279,13.9929,14.0209,823200.0
2008-09-05 12:50:00,19.98,20.0,19.98,19.98,642900.0,14.0209,14.035,14.0209,14.0209,642900.0
2008-09-05 12:55:00,19.98,20.0,19.93,19.96,564600.0,14.0209,14.035,13.9858,14.0069,564600.0
2008-09-05 13:00:00,19.96,19.97,19.95,19.95,406500.0,14.0069,14.0139,13.9999,13.9999,406500.0
2008-09-05 13:05:00,19.96,19.99,19.95,19.97,365100.0,14.0069,14.0279,13.9999,14.0139,365100.0
2008-09-05 13:10:00,19.97,20.0,19.96,20.0,507300.0,14.0139,14.035,14.0069,14.035,507300.0
2008-09-05 13:15:00,20.0,20.02,19.99,19.99,771900.0,14.035,14.049,14.0279,14.0279,771900.0
2008-09-05 13:20:00,19.99,19.99,19.96,19.99,451500.0,14.0279,14.0279,14.0069,14.0279,451500.0
2008-09-05 13:25:00,19.99,20.01,19.98,20.0,553500.0,14.0279,14.042,14.0209,14.035,553500.0
2008-09-05 13:30:00,20.0,20.0,19.97,19.99,694800.0,14.035,14.035,14.0139,14.0279,694800.0
2008-09-05 13:35:00,19.98,19.99,19.94,19.95,672300.0,14.0209,14.0279,13.9929,13.9999,672300.0
2008-09-05 13:40:00,19.95,20.0,19.95,20.0,555600.0,13.9999,14.035,13.9999,14.035,555600.0
2008-09-05 13:45:00,20.0,20.01,19.97,19.99,457800.0,14.035,14.042,14.0139,14.0279,457800.0
2008-09-05 13:50:00,19.99,20.0,19.97,20.0,406500.0,14.0279,14.035,14.0139,14.035,406500.0
2008-09-05 13:55:00,20.0,20.09,20.0,20.08,636300.0,14.035,14.0981,14.035,14.0911,636300.0
2008-09-05 14:00:00,20.08,20.08,20.02,20.05,784500.0,14.0911,14.0911,14.049,14.07,784500.0
2008-09-05 14:05:00,20.05,20.07,20.03,20.06,494400.0,14.07,14.0841,14.056,14.0771,494400.0
2008-09-05 14:10:00,20.06,20.08,20.03,20.08,557700.0,14.0771,14.0911,14.056,14.0911,557700.0
2008-09-05 14:15:00,20.08,20.13,20.06,20.13,738000.0,14.0911,14.1262,14.0771,14.1262,738000.0
2008-09-05 14:20:00,20.13,20.15,20.11,20.12,1102200.0,14.1262,14.1402,14.1122,14.1192,1102200.0
2008-09-05 14:25:00,20.12,20.14,20.12,20.13,734100.0,14.1192,14.1332,14.1192,14.1262,734100.0
2008-09-05 14:30:00,20.13,20.13,20.1,20.12,846000.0,14.1262,14.1262,14.1051,14.1192,846000.0
2008-09-05 14:35:00,20.12,20.13,20.11,20.12,976800.0,14.1192,14.1262,14.1122,14.1192,976800.0
2008-09-05 14:40:00,20.13,20.13,20.12,20.13,663600.0,14.1262,14.1262,14.1192,14.1262,663600.0
2008-09-05 14:45:00,20.13,20.17,20.12,20.16,931800.0,14.1262,14.1543,14.1192,14.1472,931800.0
2008-09-05 14:50:00,20.16,20.17,20.14,20.16,853500.0,14.1472,14.1543,14.1332,14.1472,853500.0
2008-09-05 14:55:00,20.17,20.22,20.16,20.21,1109400.0,14.1543,14.1893,14.1472,14.1823,1109400.0
2008-09-05 15:00:00,20.21,20.21,20.14,20.15,1121100.0,14.1823,14.1823,14.1332,14.1402,1121100.0
2008-09-05 15:05:00,20.15,20.16,20.12,20.14,937200.0,14.1402,14.1472,14.1192,14.1332,937200.0
2008-09-05 15:10:00,20.14,20.15,20.12,20.14,746700.0,14.1332,14.1402,14.1192,14.1332,746700.0
2008-09-05 15:15:00,20.14,20.16,20.13,20.15,1016100.0,14.1332,14.1472,14.1262,14.1402,1016100.0
2008-09-05 15:20:00,20.15,20.15,20.14,20.15,985500.0,14.1402,14.1402,14.1332,14.1402,985500.0
2008-09-05 15:25:00,20.15,20.18,20.15,20.18,1002000.0,14.1402,14.1613,14.1402,14.1613,1002000.0
2008-09-05 15:30:00,20.18,20.2,20.17,20.19,936900.0,14.1613,14.1753,14.1543,14.1683,936900.0
2008-09-05 15:35:00,20.19,20.23,20.19,20.23,971700.0,14.1683,14.1964,14.1683,14.1964,971700.0
2008-09-05 15:40:00,20.22,20.24,20.2,20.23,1563300.0,14.1893,14.2034,14.1753,14.1964,1563300.0
2008-09-05 15:45:00,20.23,20.27,20.22,20.24,1197300.0,14.1964,14.2244,14.1893,14.2034,1197300.0
2008-09-05 15:50:00,20.24,20.28,20.24,20.27,1207800.0,14.2034,14.2315,14.2034,14.2244,1207800.0
2008-09-05 15:55:00,20.27,20.29,20.25,20.25,2517300.0,14.2244,14.2385,14.2104,14.2104,2517300.0
2008-09-08 09:30:00,20.46,20.5,20.27,20.41,3565800.0,14.3578,14.3858,14.2244,14.3227,3565800.0
2008-09-08 09:35:00,20.41,20.46,20.39,20.44,1323300.0,14.3227,14.3578,14.3086,14.3437,1323300.0
2008-09-08 09:40:00,20.44,20.47,20.39,20.39,1884000.0,14.3437,14.3648,14.3086,14.3086,1884000.0
2008-09-08 09:45:00,20.39,20.45,20.38,20.42,982500.0,14.3086,14.3507,14.3016,14.3297,982500.0
2008-09-08 09:50:00,20.42,20.42,20.08,20.33,1456800.0,14.3297,14.3297,14.0911,14.2665,1456800.0
2008-09-08 09:55:00,20.33,20.47,20.32,20.38,1766400.0,14.2665,14.3648,14.2595,14.3016,1766400.0
2008-09-08 10:00:00,20.39,20.4,20.32,20.37,1201800.0,14.3086,14.3157,14.2595,14.2946,1201800.0
2008-09-08 10:05:00,20.37,20.42,20.32,20.42,1851600.0,14.2946,14.3297,14.2595,14.3297,1851600.0
2008-09-08 10:10:00,20.42,20.43,20.38,20.4,1305000.0,14.3297,14.3367,14.3016,14.3157,1305000.0
2008-09-08 10:15:00,20.4,20.43,20.39,20.42,834000.0,14.3157,14.3367,14.3086,14.3297,834000.0
2008-09-08 10:20:00,20.43,20.5,20.42,20.5,1276200.0,14.3367,14.3858,14.3297,14.3858,1276200.0
2008-09-08 10:25:00,20.5,20.5,20.47,20.49,816900.0,14.3858,14.3858,14.3648,14.3788,816900.0
2008-09-08 10:30:00,20.49,20.54,20.48,20.51,1336800.0,14.3788,14.4139,14.3718,14.3929,1336800.0
2008-09-08 10:35:00,20.5,20.61,20.48,20.61,1397400.0,14.3858,14.463,14.3718,14.463,1397400.0
2008-09-08 10:40:00,20.61,20.61,20.55,20.57,1010700.0,14.463,14.463,14.4209,14.435,1010700.0
2008-09-08 10:45:00,20.57,20.6,20.55,20.6,719400.0,14.435,14.456,14.4209,14.456,719400.0
2008-09-08 10:50:00,20.6,20.6,20.5,20.52,1164600.0,14.456,14.456,14.3858,14.3999,1164600.0
2008-09-08 10:55:00,20.53,20.58,20.47,20.47,1109700.0,14.4069,14.442,14.3648,14.3648,1109700.0
2008-09-08 11:00:00,20.47,20.48,20.35,20.41,2458800.0,14.3648,14.3718,14.2806,14.3227,2458800.0
2008-09-08 11:05:00,20.41,20.43,20.33,20.34,1255800.0,14.3227,14.3367,14.2665,14.2736,1255800.0
2008-09-08 11:10:00,20.34,20.44,20.33,20.42,1297200.0,14.2736,14.3437,14.2665,14.3297,1297200.0
2008-09-08 11:15:00,20.42,20.45,20.39,20.41,568200.0,14.3297,14.3507,14.3086,14.3227,568200.0
2008-09-08 11:20:00,20.41,20.46,20.41,20.41,840900.0,14.3227,14.3578,14.3227,14.3227,840900.0
2008-09-08 11:25:00,20.41,20.43,20.31,20.36,1406400.0,14.3227,14.3367,14.2525,14.2876,1406400.0
2008-09-08 11:30:00,20.36,20.43,20.36,20.4,1894200.0,14.2876,14.3367,14.2876,14.3157,1894200.0
2008-09-08 11:35:00,20.4,20.44,20.39,20.4,616200.0,14.3157,14.3437,14.3086,14.3157,616200.0
2008-09-08 11:40:00,20.4,20.46,20.39,20.41,862800.0,14.3157,14.3578,14.3086,14.3227,862800.0
2008-09-08 11:45:00,20.42,20.47,20.41,20.43,1072800.0,14.3297,14.3648,14.3227,14.3367,1072800.0
2008-09-08 11:50:00,20.43,20.45,20.4,20.43,893700.0,14.3367,14.3507,14.3157,14.3367,893700.0
2008-09-08 11:55:00,20.43,20.45,20.39,20.44,817800.0,14.3367,14.3507,14.3086,14.3437,817800.0
2008-09-08 12:00:00,20.43,20.49,20.42,20.44,793200.0,14.3367,14.3788,14.3297,14.3437,793200.0
2008-09-08 12:05:00,20.44,20.46,20.4,20.43,720300.0,14.3437,14.3578,14.3157,14.3367,720300.0
2008-09-08 12:10:00,20.43,20.43,20.34,20.35,1016400.0,14.3367,14.3367,14.2736,14.2806,1016400.0
2008-09-08 12:15:00,20.36,20.42,20.35,20.41,498300.0,14.2876,14.3297,14.2806,14.3227,498300.0
2008-09-08 12:20:00,20.41,20.43,20.37,20.39,508500.0,14.3227,14.3367,14.2946,14.3086,508500.0
2008-09-08 12:25:00,20.38,20.41,20.37,20.39,795300.0,14.3016,14.3227,14.2946,14.3086,795300.0
2008-09-08 12:30:00,20.39,20.42,20.38,20.41,720300.0,14.3086,14.3297,14.3016,14.3227,720300.0
2008-09-08 12:35:00,20.4,20.42,20.39,20.4,408900.0,14.3157,14.3297,14.3086,14.3157,408900.0
2008-09-08 12:40:00,20.4,20.42,20.4,20.4,480300.0,14.3157,14.3297,14.3157,14.3157,480300.0
2008-09-08 12:45:00,20.4,20.46,20.39,20.39,716100.0,14.3157,14.3578,14.3086,14.3086,716100.0
2008-09-08 12:50:00,20.39,20.46,20.38,20.45,675300.0,14.3086,14.3578,14.3016,14.3507,675300.0
2008-09-08 12:55:00,20.45,20.49,20.45,20.46,726300.0,14.3507,14.3788,14.3507,14.3578,726300.0
2008-09-08 13:00:00,20.46,20.5,20.44,20.47,859500.0,14.3578,14.3858,14.3437,14.3648,859500.0
2008-09-08 13:05:00,20.47,20.47,20.39,20.4,682800.0,14.3648,14.3648,14.3086,14.3157,682800.0
2008-09-08 13:10:00,20.4,20.45,20.4,20.44,693000.0,14.3157,14.3507,14.3157,14.3437,693000.0
2008-09-08 13:15:00,20.44,20.45,20.4,20.41,602100.0,14.3437,14.3507,14.3157,14.3227,602100.0
2008-09-08 13:20:00,20.41,20.45,20.4,20.43,790200.0,14.3227,14.3507,14.3157,14.3367,790200.0
2008-09-08 13:25:00,20.43,20.44,20.39,20.42,312900.0,14.3367,14.3437,14.3086,14.3297,312900.0
2008-09-08 13:30:00,20.42,20.44,20.4,20.41,462000.0,14.3297,14.3437,14.3157,14.3227,462000.0
2008-09-08 13:35:00,20.41,20.43,20.39,20.41,562500.0,14.3227,14.3367,14.3086,14.3227,562500.0
2008-09-08 13:40:00,20.42,20.42,20.38,20.41,692400.0,14.3297,14.3297,14.3016,14.3227,692400.0
2008-09-08 13:45:00,20.41,20.42,20.37,20.37,441000.0,14.3227,14.3297,14.2946,14.2946,441000.0
2008-09-08 13:50:00,20.37,20.39,20.34,20.37,669000.0,14.2946,14.3086,14.2736,14.2946,669000.0
2008-09-08 13:55:00,20.37,20.38,20.34,20.34,807000.0,14.2946,14.3016,14.2736,14.2736,807000.0
2008-09-08 14:00:00,20.34,20.42,20.33,20.39,938400.0,14.2736,14.3297,14.2665,14.3086,938400.0
2008-09-08 14:05:00,20.39,20.4,20.35,20.37,803400.0,14.3086,14.3157,14.2806,14.2946,803400.0
2008-09-08 14:10:00,20.37,20.39,20.33,20.38,764100.0,14.2946,14.3086,14.2665,14.3016,764100.0
2008-09-08 14:15:00,20.38,20.4,20.35,20.38,431400.0,14.3016,14.3157,14.2806,14.3016,431400.0
2008-09-08 14:20:00,20.38,20.42,20.36,20.4,665700.0,14.3016,14.3297,14.2876,14.3157,665700.0
2008-09-08 14:25:00,20.4,20.43,20.39,20.39,595500.0,14.3157,14.3367,14.3086,14.3086,595500.0
2008-09-08 14:30:00,20.39,20.42,20.39,20.42,603900.0,14.3086,14.3297,14.3086,14.3297,603900.0
2008-09-08 14:35:00,20.42,20.47,20.41,20.46,531900.0,14.3297,14.3648,14.3227,14.3578,531900.0
2008-09-08 14:40:00,20.46,20.47,20.43,20.45,265800.0,14.3578,14.3648,14.3367,14.3507,265800.0
2008-09-08 14:45:00,20.46,20.49,20.44,20.46,869400.0,14.3578,14.3788,14.3437,14.3578,869400.0
2008-09-08 14:50:00,20.46,20.5,20.46,20.49,678000.0,14.3578,14.3858,14.3578,14.3788,678000.0
2008-09-08 14:55:00,20.49,20.5,20.47,20.5,980700.0,14.3788,14.3858,14.3648,14.3858,980700.0
2008-09-08 15:00:00,20.5,20.51,20.49,20.5,1215000.0,14.3858,14.3929,14.3788,14.3858,1215000.0
2008-09-08 15:05:00,20.5,20.52,20.47,20.48,1281000.0,14.3858,14.3999,14.3648,14.3718,1281000.0
2008-09-08 15:10:00,20.48,20.49,20.44,20.49,1334700.0,14.3718,14.3788,14.3437,14.3788,1334700.0
2008-09-08 15:15:00,20.49,20.52,20.48,20.5,812100.0,14.3788,14.3999,14.3718,14.3858,812100.0
2008-09-08 15:20:00,20.5,20.57,20.5,20.57,1110300.0,14.3858,14.435,14.3858,14.435,1110300.0
2008-09-08 15:25:00,20.57,20.6,20.56,20.6,895800.0,14.435,14.456,14.4279,14.456,895800.0
2008-09-08 15:30:00,20.6,20.66,20.59,20.66,1782000.0,14.456,14.4981,14.449,14.4981,1782000.0
2008-09-08 15:35:00,20.66,20.67,20.65,20.67,1908300.0,14.4981,14.5051,14.4911,14.5051,1908300.0
2008-09-08 15:40:00,20.67,20.67,20.61,20.65,3071400.0,14.5051,14.5051,14.463,14.4911,3071400.0
2008-09-08 15:45:00,20.65,20.65,20.62,20.64,1515000.0,14.4911,14.4911,14.47,14.4841,1515000.0
2008-09-08 15:50:00,20.64,20.64,20.6,20.62,1719300.0,14.4841,14.4841,14.456,14.47,1719300.0
2008-09-08 15:55:00,20.62,20.67,20.61,20.67,2419800.0,14.47,14.5051,14.463,14.5051,2419800.0
2008-09-09 09:30:00,20.55,20.67,20.55,20.62,1432800.0,14.4209,14.5051,14.4209,14.47,1432800.0
2008-09-09 09:35:00,20.63,20.68,20.6,20.61,1339200.0,14.4771,14.5121,14.456,14.463,1339200.0
2008-09-09 09:40:00,20.61,20.72,20.61,20.72,1093500.0,14.463,14.5402,14.463,14.5402,1093500.0
2008-09-09 09:45:00,20.72,20.75,20.69,20.72,1282500.0,14.5402,14.5613,14.5192,14.5402,1282500.0
2008-09-09 09:50:00,20.72,20.75,20.68,20.7,1933800.0,14.5402,14.5613,14.5121,14.5262,1933800.0
2008-09-09 09:55:00,20.7,20.73,20.69,20.71,1146000.0,14.5262,14.5472,14.5192,14.5332,1146000.0
2008-09-09 10:00:00,20.71,20.72,20.58,20.7,2078100.0,14.5332,14.5402,14.442,14.5262,2078100.0
2008-09-09 10:05:00,20.7,20.77,20.7,20.75,1455000.0,14.5262,14.5753,14.5262,14.5613,1455000.0
2008-09-09 10:10:00,20.75,20.79,20.67,20.68,1404300.0,14.5613,14.5893,14.5051,14.5121,1404300.0
2008-09-09 10:15:00,20.68,20.7,20.65,20.65,1306200.0,14.5121,14.5262,14.4911,14.4911,1306200.0
2008-09-09 10:20:00,20.65,20.69,20.65,20.68,1124400.0,14.4911,14.5192,14.4911,14.5121,1124400.0
2008-09-09 10:25:00,20.68,20.69,20.57,20.58,1763100.0,14.5121,14.5192,14.435,14.442,1763100.0
2008-09-09 10:30:00,20.58,20.58,20.54,20.56,891000.0,14.442,14.442,14.4139,14.4279,891000.0
2008-09-09 10:35:00,20.56,20.61,20.56,20.59,835200.0,14.4279,14.463,14.4279,14.449,835200.0
2008-09-09 10:40:00,20.59,20.63,20.59,20.62,753600.0,14.449,14.4771,14.449,14.47,753600.0
2008-09-09 10:45:00,20.62,20.64,20.57,20.57,975900.0,14.47,14.4841,14.435,14.435,975900.0
2008-09-09 10:50:00,20.57,20.58,20.53,20.55,1005300.0,14.435,14.442,14.4069,14.4209,1005300.0
2008-09-09 10:55:00,20.55,20.57,20.53,20.55,1145700.0,14.4209,14.435,14.4069,14.4209,1145700.0
2008-09-09 11:00:00,20.55,20.6,20.53,20.57,758700.0,14.4209,14.456,14.4069,14.435,758700.0
2008-09-09 11:05:00,20.57,20.59,20.55,20.58,530700.0,14.435,14.449,14.4209,14.442,530700.0
2008-09-09 11:10:00,20.59,20.6,20.57,20.57,921900.0,14.449,14.456,14.435,14.435,921900.0
2008-09-09 11:15:00,20.58,20.58,20.52,20.53,753000.0,14.442,14.442,14.3999,14.4069,753000.0
2008-09-09 11:20:00,20.53,20.58,20.53,20.54,708600.0,14.4069,14.442,14.4069,14.4139,708600.0
2008-09-09 11:25:00,20.54,20.56,20.53,20.56,480600.0,14.4139,14.4279,14.4069,14.4279,480600.0
2008-09-09 11:30:00,20.56,20.57,20.53,20.55,492000.0,14.4279,14.435,14.4069,14.4209,492000.0
2008-09-09 11:35:00,20.55,20.59,20.55,20.57,700500.0,14.4209,14.449,14.4209,14.435,700500.0
2008-09-09 11:40:00,20.57,20.58,20.56,20.56,277500.0,14.435,14.442,14.4279,14.4279,277500.0
2008-09-09 11:45:00,20.57,20.58,20.54,20.56,781800.0,14.435,14.442,14.4139,14.4279,781800.0
2008-09-09 11:50:00,20.56,20.57,20.54,20.54,753000.0,14.4279,14.435,14.4139,14.4139,753000.0
2008-09-09 11:55:00,20.55,20.55,20.5,20.5,514500.0,14.4209,14.4209,14.3858,14.3858,514500.0
2008-09-09 12:00:00,20.5,20.5,20.48,20.49,633300.0,14.3858,14.3858,14.3718,14.3788,633300.0
2008-09-09 12:05:00,20.49,20.51,20.49,20.5,521100.0,14.3788,14.3929,14.3788,14.3858,521100.0
2008-09-09 12:10:00,20.5,20.51,20.46,20.47,552000.0,14.3858,14.3929,14.3578,14.3648,552000.0
2008-09-09 12:15:00,20.47,20.5,20.46,20.48,403800.0,14.3648,14.3858,14.3578,14.3718,403800.0
2008-09-09 12:20:00,20.48,20.52,20.48,20.5,903000.0,14.3718,14.3999,14.3718,14.3858,903000.0
2008-09-09 12:25:00,20.5,20.53,20.5,20.52,914400.0,14.3858,14.4069,14.3858,14.3999,914400.0
2008-09-09 12:30:00,20.52,20.52,20.49,20.5,535200.0,14.3999,14.3999,14.3788,14.3858,535200.0
2008-09-09 12:35:00,20.49,20.53,20.47,20.47,949800.0,14.3788,14.4069,14.3648,14.3648,949800.0
2008-09-09 12:40:00,20.47,20.49,20.44,20.48,752700.0,14.3648,14.3788,14.3437,14.3718,752700.0
2008-09-09 12:45:00,20.48,20.49,20.47,20.48,441300.0,14.3718,14.3788,14.3648,14.3718,441300.0
2008-09-09 12:50:00,20.48,20.5,20.45,20.46,730800.0,14.3718,14.3858,14.3507,14.3578,730800.0
2008-09-09 12:55:00,20.46,20.47,20.44,20.45,398400.0,14.3578,14.3648,14.3437,14.3507,398400.0
2008-09-09 13:00:00,20.45,20.51,20.44,20.51,616500.0,14.3507,14.3929,14.3437,14.3929,616500.0
2008-09-09 13:05:00,20.51,20.54,20.49,20.52,618000.0,14.3929,14.4139,14.3788,14.3999,618000.0
2008-09-09 13:10:00,20.52,20.53,20.49,20.51,562500.0,14.3999,14.4069,14.3788,14.3929,562500.0
2008-09-09 13:15:00,20.51,20.53,20.5,20.53,601800.0,14.3929,14.4069,14.3858,14.4069,601800.0
2008-09-09 13:20:00,20.53,20.55,20.48,20.49,885000.0,14.4069,14.4209,14.3718,14.3788,885000.0
2008-09-09 13:25:00,20.48,20.49,20.43,20.44,1204200.0,14.3718,14.3788,14.3367,14.3437,1204200.0
2008-09-09 13:30:00,20.44,20.46,20.37,20.39,1749300.0,14.3437,14.3578,14.2946,14.3086,1749300.0
2008-09-09 13:35:00,20.39,20.43,20.33,20.42,1077600.0,14.3086,14.3367,14.2665,14.3297,1077600.0
2008-09-09 13:40:00,20.42,20.43,20.36,20.4,756600.0,14.3297,14.3367,14.2876,14.3157,756600.0
2008-09-09 13:45:00,20.4,20.41,20.33,20.34,889200.0,14.3157,14.3227,14.2665,14.2736,889200.0
2008-09-09 13:50:00,20.34,20.37,20.33,20.35,621600.0,14.2736,14.2946,14.2665,14.2806,621600.0
2008-09-09 13:55:00,20.35,20.36,20.34,20.35,455400.0,14.2806,14.2876,14.2736,14.2806,455400.0
2008-09-09 14:00:00,20.34,20.38,20.34,20.37,833400.0,14.2736,14.3016,14.2736,14.2946,833400.0
2008-09-09 14:05:00,20.37,20.37,20.34,20.36,704400.0,14.2946,14.2946,14.2736,14.2876,704400.0
2008-09-09 14:10:00,20.36,20.38,20.34,20.37,635400.0,14.2876,14.3016,14.2736,14.2946,635400.0
2008-09-09 14:15:00,20.37,20.38,20.34,20.36,546300.0,14.2946,14.3016,14.2736,14.2876,546300.0
2008-09-09 14:20:00,20.36,20.38,20.35,20.37,565200.0,14.2876,14.3016,14.2806,14.2946,565200.0
2008-09-09 14:25:00,20.37,20.43,20.37,20.37,625500.0,14.2946,14.3367,14.2946,14.2946,625500.0
2008-09-09 14:30:00,20.37,20.39,20.31,20.31,834600.0,14.2946,14.3086,14.2525,14.2525,834600.0
2008-09-09 14:35:00,20.31,20.34,20.3,20.33,892500.0,14.2525,14.2736,14.2455,14.2665,892500.0
2008-09-09 14:40:00,20.34,20.36,20.32,20.33,817500.0,14.2736,14.2876,14.2595,14.2665,817500.0
2008-09-09 14:45:00,20.34,20.35,20.31,20.35,942000.0,14.2736,14.2806,14.2525,14.2806,942000.0
2008-09-09 14:50:00,20.35,20.37,20.33,20.34,750900.0,14.2806,14.2946,14.2665,14.2736,750900.0
2008-09-09 14:55:00,20.34,20.35,20.32,20.34,897900.0,14.2736,14.2806,14.2595,14.2736,897900.0
2008-09-09 15:00:00,20.35,20.35,20.31,20.32,806700.0,14.2806,14.2806,14.2525,14.2595,806700.0
2008-09-09 15:05:00,20.32,20.38,20.32,20.37,965100.0,14.2595,14.3016,14.2595,14.2946,965100.0
2008-09-09 15:10:00,20.37,20.41,20.37,20.38,892800.0,14.2946,14.3227,14.2946,14.3016,892800.0
2008-09-09 15:15:00,20.38,20.4,20.35,20.36,728100.0,14.3016,14.3157,14.2806,14.2876,728100.0
2008-09-09 15:20:00,20.36,20.41,20.35,20.39,709500.0,14.2876,14.3227,14.2806,14.3086,709500.0
2008-09-09 15:25:00,20.39,20.43,20.39,20.4,921600.0,14.3086,14.3367,14.3086,14.3157,921600.0
2008-09-09 15:30:00,20.4,20.43,20.36,20.38,1096500.0,14.3157,14.3367,14.2876,14.3016,1096500.0
2008-09-09 15:35:00,20.38,20.39,20.35,20.38,1491000.0,14.3016,14.3086,14.2806,14.3016,1491000.0
2008-09-09 15:40:00,20.38,20.39,20.36,20.37,1499100.0,14.3016,14.3086,14.2876,14.2946,1499100.0
2008-09-09 15:45:00,20.37,20.41,20.37,20.4,1251000.0,14.2946,14.3227,14.2946,14.3157,1251000.0
2008-09-09 15:50:00,20.4,20.41,20.38,20.4,2010600.0,14.3157,14.3227,14.3016,14.3157,2010600.0
2008-09-09 15:55:00,20.4,20.43,20.38,20.38,2295300.0,14.3157,14.3367,14.3016,14.3016,2295300.0
2008-09-10 09:30:00,20.48,20.57,20.4,20.46,1419000.0,14.3718,14.435,14.3157,14.3578,1419000.0
2008-09-10 09:35:00,20.47,20.58,20.46,20.55,1063500.0,14.3648,14.442,14.3578,14.4209,1063500.0
2008-09-10 09:40:00,20.54,20.58,20.49,20.55,1096800.0,14.4139,14.442,14.3788,14.4209,1096800.0
2008-09-10 09:45:00,20.55,20.57,20.52,20.53,723000.0,14.4209,14.435,14.3999,14.4069,723000.0
2008-09-10 09:50:00,20.54,20.58,20.53,20.54,1251300.0,14.4139,14.442,14.4069,14.4139,1251300.0
2008-09-10 09:55:00,20.54,20.6,20.53,20.56,1220100.0,14.4139,14.456,14.4069,14.4279,1220100.0
2008-09-10 10:00:00,20.56,20.61,20.55,20.58,912600.0,14.4279,14.463,14.4209,14.442,912600.0
2008-09-10 10:05:00,20.58,20.59,20.54,20.57,954300.0,14.442,14.449,14.4139,14.435,954300.0
2008-09-10 10:10:00,20.57,20.58,20.48,20.51,957600.0,14.435,14.442,14.3718,14.3929,957600.0
2008-09-10 10:15:00,20.51,20.54,20.46,20.52,741300.0,14.3929,14.4139,14.3578,14.3999,741300.0
2008-09-10 10:20:00,20.52,20.53,20.47,20.51,642600.0,14.3999,14.4069,14.3648,14.3929,642600.0
2008-09-10 10:25:00,20.51,20.54,20.49,20.52,882000.0,14.3929,14.4139,14.3788,14.3999,882000.0
2008-09-10 10:30:00,20.52,20.56,20.51,20.51,933000.0,14.3999,14.4279,14.3929,14.3929,933000.0
2008-09-10 10:35:00,20.51,20.6,20.47,20.57,1664400.0,14.3929,14.456,14.3648,14.435,1664400.0
2008-09-10 10:40:00,20.57,20.57,20.55,20.56,779700.0,14.435,14.435,14.4209,14.4279,779700.0
2008-09-10 10:45:00,20.56,20.58,20.53,20.53,855300.0,14.4279,14.442,14.4069,14.4069,855300.0
2008-09-10 10:50:00,20.53,20.59,20.53,20.58,790200.0,14.4069,14.449,14.4069,14.442,790200.0
2008-09-10 10:55:00,20.58,20.58,20.55,20.55,821400.0,14.442,14.442,14.4209,14.4209,821400.0
2008-09-10 11:00:00,20.55,20.57,20.51,20.55,841800.0,14.4209,14.435,14.3929,14.4209,841800.0
2008-09-10 11:05:00,20.55,20.57,20.52,20.55,744300.0,14.4209,14.435,14.3999,14.4209,744300.0
2008-09-10 11:10:00,20.55,20.57,20.53,20.56,699000.0,14.4209,14.435,14.4069,14.4279,699000.0
2008-09-10 11:15:00,20.56,20.59,20.54,20.59,716700.0,14.4279,14.449,14.4139,14.449,716700.0
2008-09-10 11:20:00,20.59,20.63,20.58,20.61,1149900.0,14.449,14.4771,14.442,14.463,1149900.0
2008-09-10 11:25:00,20.6,20.62,20.58,20.59,1491900.0,14.456,14.47,14.442,14.449,1491900.0
2008-09-10 11:30:00,20.59,20.68,20.58,20.67,1355400.0,14.449,14.5121,14.442,14.5051,1355400.0
2008-09-10 11:35:00,20.67,20.69,20.65,20.67,837300.0,14.5051,14.5192,14.4911,14.5051,837300.0
2008-09-10 11:40:00,20.67,20.75,20.66,20.71,1220100.0,14.5051,14.5613,14.4981,14.5332,1220100.0
2008-09-10 11:45:00,20.71,20.73,20.69,20.72,657600.0,14.5332,14.5472,14.5192,14.5402,657600.0
2008-09-10 11:50:00,20.72,20.74,20.67,20.68,804000.0,14.5402,14.5543,14.5051,14.5121,804000.0
2008-09-10 11:55:00,20.68,20.68,20.64,20.67,810300.0,14.5121,14.5121,14.4841,14.5051,810300.0
2008-09-10 12:00:00,20.67,20.72,20.65,20.7,587100.0,14.5051,14.5402,14.4911,14.5262,587100.0
2008-09-10 12:05:00,20.7,20.75,20.7,20.71,837600.0,14.5262,14.5613,14.5262,14.5332,837600.0
2008-09-10 12:10:00,20.71,20.74,20.69,20.7,576600.0,14.5332,14.5543,14.5192,14.5262,576600.0
2008-09-10 12:15:00,20.7,20.74,20.7,20.74,441000.0,14.5262,14.5543,14.5262,14.5543,441000.0
2008-09-10 12:20:00,20.74,20.76,20.72,20.72,563700.0,14.5543,14.5683,14.5402,14.5402,563700.0
2008-09-10 12:25:00,20.72,20.77,20.72,20.76,673500.0,14.5402,14.5753,14.5402,14.5683,673500.0
2008-09-10 12:30:00,20.76,20.77,20.75,20.76,459000.0,14.5683,14.5753,14.5613,14.5683,459000.0
2008-09-10 12:35:00,20.76,20.8,20.76,20.78,955500.0,14.5683,14.5964,14.5683,14.5823,955500.0
2008-09-10 12:40:00,20.78,20.8,20.75,20.75,569700.0,14.5823,14.5964,14.5613,14.5613,569700.0
2008-09-10 12:45:00,20.75,20.76,20.73,20.76,678600.0,14.5613,14.5683,14.5472,14.5683,678600.0
2008-09-10 12:50:00,20.76,20.77,20.75,20.76,414000.0,14.5683,14.5753,14.5613,14.5683,414000.0
2008-09-10 12:55:00,20.76,20.78,20.73,20.78,583500.0,14.5683,14.5823,14.5472,14.5823,583500.0
2008-09-10 13:00:00,20.78,20.82,20.78,20.81,911400.0,14.5823,14.6104,14.5823,14.6034,911400.0
2008-09-10 13:05:00,20.81,20.83,20.78,20.78,1263300.0,14.6034,14.6174,14.5823,14.5823,1263300.0
2008-09-10 13:10:00,20.78,20.8,20.74,20.75,850500.0,14.5823,14.5964,14.5543,14.5613,850500.0
2008-09-10 13:15:00,20.75,20.77,20.74,20.75,1344600.0,14.5613,14.5753,14.5543,14.5613,1344600.0
2008-09-10 13:20:00,20.75,20.76,20.74,20.75,816000.0,14.5613,14.5683,14.5543,14.5613,816000.0
2008-09-10 13:25:00,20.75,20.75,20.71,20.73,655500.0,14.5613,14.5613,14.5332,14.5472,655500.0
2008-09-10 13:30:00,20.73,20.74,20.72,20.74,669600.0,14.5472,14.5543,14.5402,14.5543,669600.0
2008-09-10 13:35:00,20.74,20.75,20.73,20.73,1341900.0,14.5543,14.5613,14.5472,14.5472,1341900.0
2008-09-10 13:40:00,20.73,20.74,20.71,20.71,659700.0,14.5472,14.5543,14.5332,14.5332,659700.0
2008-09-10 13:45:00,20.71,20.73,20.68,20.69,874800.0,14.5332,14.5472,14.5121,14.5192,874800.0
2008-09-10 13:50:00,20.69,20.7,20.64,20.66,1001400.0,14.5192,14.5262,14.4841,14.4981,1001400.0
2008-09-10 13:55:00,20.66,20.66,20.6,20.62,783600.0,14.4981,14.4981,14.456,14.47,783600.0
2008-09-10 14:00:00,20.62,20.65,20.6,20.63,790500.0,14.47,14.4911,14.456,14.4771,790500.0
2008-09-10 14:05:00,20.63,20.69,20.62,20.69,609900.0,14.4771,14.5192,14.47,14.5192,609900.0
2008-09-10 14:10:00,20.69,20.73,20.68,20.73,1023000.0,14.5192,14.5472,14.5121,14.5472,1023000.0
2008-09-10 14:15:00,20.73,20.74,20.72,20.72,817800.0,14.5472,14.5543,14.5402,14.5402,817800.0
2008-09-10 14:20:00,20.72,20.74,20.7,20.73,920700.0,14.5402,14.5543,14.5262,14.5472,920700.0
2008-09-10 14:25:00,20.73,20.75,20.72,20.74,666900.0,14.5472,14.5613,14.5402,14.5543,666900.0
2008-09-10 14:30:00,20.74,20.81,20.74,20.79,825000.0,14.5543,14.6034,14.5543,14.5893,825000.0
2008-09-10 14:35:00,20.79,20.8,20.75,20.77,596100.0,14.5893,14.5964,14.5613,14.5753,596100.0
2008-09-10 14:40:00,20.77,20.8,20.76,20.79,495600.0,14.5753,14.5964,14.5683,14.5893,495600.0
2008-09-10 14:45:00,20.78,20.79,20.74,20.75,741900.0,14.5823,14.5893,14.5543,14.5613,741900.0
2008-09-10 14:50:00,20.75,20.78,20.71,20.72,895500.0,14.5613,14.5823,14.5332,14.5402,895500.0
2008-09-10 14:55:00,20.71,20.72,20.67,20.7,732600.0,14.5332,14.5402,14.5051,14.5262,732600.0
2008-09-10 15:00:00,20.7,20.72,20.67,20.67,573900.0,14.5262,14.5402,14.5051,14.5051,573900.0
2008-09-10 15:05:00,20.67,20.72,20.67,20.69,752100.0,14.5051,14.5402,14.5051,14.5192,752100.0
2008-09-10 15:10:00,20.69,20.73,20.66,20.72,587100.0,14.5192,14.5472,14.4981,14.5402,587100.0
2008-09-10 15:15:00,20.73,20.78,20.73,20.74,551400.0,14.5472,14.5823,14.5472,14.5543,551400.0
2008-09-10 15:20:00,20.74,20.76,20.71,20.73,657900.0,14.5543,14.5683,14.5332,14.5472,657900.0
2008-09-10 15:25:00,20.73,20.73,20.68,20.72,595500.0,14.5472,14.5472,14.5121,14.5402,595500.0
2008-09-10 15:30:00,20.72,20.74,20.7,20.71,604500.0,14.5402,14.5543,14.5262,14.5332,604500.0
2008-09-10 15:35:00,20.71,20.72,20.65,20.66,1181100.0,14.5332,14.5402,14.4911,14.4981,1181100.0
2008-09-10 15:40:00,20.66,20.69,20.65,20.69,884100.0,14.4981,14.5192,14.4911,14.5192,884100.0
2008-09-10 15:45:00,20.69,20.69,20.65,20.68,814800.0,14.5192,14.5192,14.4911,14.5121,814800.0
2008-09-10 15:50:00,20.68,20.71,20.67,20.69,1218000.0,14.5121,14.5332,14.5051,14.5192,1218000.0
2008-09-10 15:55:00,20.69,20.7,20.64,20.67,1688400.0,14.5192,14.5262,14.4841,14.5051,1688400.0
2008-09-11 09:30:00,20.51,20.61,20.42,20.56,1555800.0,14.3929,14.463,14.3297,14.4279,1555800.0
2008-09-11 09:35:00,20.56,20.61,20.5,20.51,1081800.0,14.4279,14.463,14.3858,14.3929,1081800.0
2008-09-11 09:40:00,20.52,20.54,20.46,20.5,1054500.0,14.3999,14.4139,14.3578,14.3858,1054500.0
2008-09-11 09:45:00,20.5,20.57,20.5,20.51,1476000.0,14.3858,14.435,14.3858,14.3929,1476000.0
2008-09-11 09:50:00,20.51,20.55,20.5,20.54,1242300.0,14.3929,14.4209,14.3858,14.4139,1242300.0
2008-09-11 09:55:00,20.54,20.54,20.47,20.48,1133400.0,14.4139,14.4139,14.3648,14.3718,1133400.0
2008-09-11 10:00:00,20.48,20.56,20.48,20.56,1384200.0,14.3718,14.4279,14.3718,14.4279,1384200.0
2008-09-11 10:05:00,20.56,20.63,20.54,20.62,1046100.0,14.4279,14.4771,14.4139,14.47,1046100.0
2008-09-11 10:10:00,20.61,20.64,20.54,20.55,1102800.0,14.463,14.4841,14.4139,14.4209,1102800.0
2008-09-11 10:15:00,20.55,20.55,20.5,20.52,1108200.0,14.4209,14.4209,14.3858,14.3999,1108200.0
2008-09-11 10:20:00,20.52,20.57,20.51,20.55,1070100.0,14.3999,14.435,14.3929,14.4209,1070100.0
2008-09-11 10:25:00,20.55,20.56,20.51,20.54,1199700.0,14.4209,14.4279,14.3929,14.4139,1199700.0
2008-09-11 10:30:00,20.54,20.56,20.51,20.54,1607400.0,14.4139,14.4279,14.3929,14.4139,1607400.0
2008-09-11 10:35:00,20.54,20.57,20.54,20.54,1144200.0,14.4139,14.435,14.4139,14.4139,1144200.0
2008-09-11 10:40:00,20.55,20.62,20.54,20.61,1133400.0,14.4209,14.47,14.4139,14.463,1133400.0
2008-09-11 10:45:00,20.61,20.66,20.6,20.66,1621200.0,14.463,14.4981,14.456,14.4981,1621200.0
2008-09-11 10:50:00,20.65,20.69,20.61,20.64,1776300.0,14.4911,14.5192,14.463,14.4841,1776300.0
2008-09-11 10:55:00,20.63,20.66,20.62,20.66,1050600.0,14.4771,14.4981,14.47,14.4981,1050600.0
2008-09-11 11:00:00,20.66,20.69,20.63,20.63,926100.0,14.4981,14.5192,14.4771,14.4771,926100.0
2008-09-11 11:05:00,20.63,20.69,20.63,20.65,1239600.0,14.4771,14.5192,14.4771,14.4911,1239600.0
2008-09-11 11:10:00,20.65,20.66,20.6,20.62,887400.0,14.4911,14.4981,14.456,14.47,887400.0
2008-09-11 11:15:00,20.62,20.65,20.62,20.65,687300.0,14.47,14.4911,14.47,14.4911,687300.0
2008-09-11 11:20:00,20.65,20.66,20.63,20.64,739200.0,14.4911,14.4981,14.4771,14.4841,739200.0
2008-09-11 11:25:00,20.64,20.66,20.63,20.66,497100.0,14.4841,14.4981,14.4771,14.4981,497100.0
2008-09-11 11:30:00,20.66,20.76,20.65,20.76,1145100.0,14.4981,14.5683,14.4911,14.5683,1145100.0
2008-09-11 11:35:00,20.76,20.76,20.7,20.7,1200300.0,14.5683,14.5683,14.5262,14.5262,1200300.0
2008-09-11 11:40:00,20.7,20.72,20.67,20.71,1174200.0,14.5262,14.5402,14.5051,14.5332,1174200.0
2008-09-11 11:45:00,20.71,20.73,20.69,20.72,730200.0,14.5332,14.5472,14.5192,14.5402,730200.0
2008-09-11 11:50:00,20.72,20.75,20.71,20.72,814500.0,14.5402,14.5613,14.5332,14.5402,814500.0
2008-09-11 11:55:00,20.72,20.74,20.7,20.71,672000.0,14.5402,14.5543,14.5262,14.5332,672000.0
2008-09-11 12:00:00,20.71,20.78,20.71,20.75,868500.0,14.5332,14.5823,14.5332,14.5613,868500.0
2008-09-11 12:05:00,20.75,20.76,20.7,20.71,824400.0,14.5613,14.5683,14.5262,14.5332,824400.0
2008-09-11 12:10:00,20.71,20.72,20.63,20.65,1265100.0,14.5332,14.5402,14.4771,14.4911,1265100.0
2008-09-11 12:15:00,20.65,20.71,20.65,20.68,828600.0,14.4911,14.5332,14.4911,14.5121,828600.0
2008-09-11 12:20:00,20.67,20.7,20.67,20.7,716700.0,14.5051,14.5262,14.5051,14.5262,716700.0
2008-09-11 12:25:00,20.7,20.73,20.7,20.71,558300.0,14.5262,14.5472,14.5262,14.5332,558300.0
2008-09-11 12:30:00,20.7,20.76,20.68,20.75,1132200.0,14.5262,14.5683,14.5121,14.5613,1132200.0
2008-09-11 12:35:00,20.75,20.76,20.69,20.7,857400.0,14.5613,14.5683,14.5192,14.5262,857400.0
2008-09-11 12:40:00,20.7,20.75,20.69,20.73,590100.0,14.5262,14.5613,14.5192,14.5472,590100.0
2008-09-11 12:45:00,20.73,20.77,20.72,20.72,350400.0,14.5472,14.5753,14.5402,14.5402,350400.0
2008-09-11 12:50:00,20.73,20.76,20.72,20.74,375300.0,14.5472,14.5683,14.5402,14.5543,375300.0
2008-09-11 12:55:00,20.74,20.77,20.74,20.74,405600.0,14.5543,14.5753,14.5543,14.5543,405600.0
2008-09-11 13:00:00,20.74,20.77,20.71,20.72,798900.0,14.5543,14.5753,14.5332,14.5402,798900.0
2008-09-11 13:05:00,20.72,20.73,20.68,20.69,558600.0,14.5402,14.5472,14.5121,14.5192,558600.0
2008-09-11 13:10:00,20.69,20.69,20.66,20.67,480300.0,14.5192,14.5192,14.4981,14.5051,480300.0
2008-09-11 13:15:00,20.67,20.7,20.64,20.7,493500.0,14.5051,14.5262,14.4841,14.5262,493500.0
2008-09-11 13:20:00,20.7,20.7,20.67,20.67,338400.0,14.5262,14.5262,14.5051,14.5051,338400.0
2008-09-11 13:25:00,20.67,20.74,20.67,20.74,590100.0,14.5051,14.5543,14.5051,14.5543,590100.0
2008-09-11 13:30:00,20.74,20.76,20.72,20.74,515400.0,14.5543,14.5683,14.5402,14.5543,515400.0
2008-09-11 13:35:00,20.73,20.81,20.73,20.79,875400.0,14.5472,14.6034,14.5472,14.5893,875400.0
2008-09-11 13:40:00,20.79,20.8,20.75,20.8,588300.0,14.5893,14.5964,14.5613,14.5964,588300.0
2008-09-11 13:45:00,20.8,20.8,20.76,20.78,843300.0,14.5964,14.5964,14.5683,14.5823,843300.0
2008-09-11 13:50:00,20.78,20.82,20.77,20.8,1081500.0,14.5823,14.6104,14.5753,14.5964,1081500.0
2008-09-11 13:55:00,20.8,20.8,20.77,20.79,370800.0,14.5964,14.5964,14.5753,14.5893,370800.0
2008-09-11 14:00:00,20.79,20.8,20.77,20.78,946500.0,14.5893,14.5964,14.5753,14.5823,946500.0
2008-09-11 14:05:00,20.79,20.79,20.77,20.78,1074900.0,14.5893,14.5893,14.5753,14.5823,1074900.0
2008-09-11 14:10:00,20.78,20.8,20.76,20.76,1077300.0,14.5823,14.5964,14.5683,14.5683,1077300.0
2008-09-11 14:15:00,20.76,20.83,20.76,20.82,1178700.0,14.5683,14.6174,14.5683,14.6104,1178700.0
2008-09-11 14:20:00,20.82,20.86,20.81,20.84,1532700.0,14.6104,14.6385,14.6034,14.6244,1532700.0
2008-09-11 14:25:00,20.84,20.85,20.81,20.84,825000.0,14.6244,14.6314,14.6034,14.6244,825000.0
2008-09-11 14:30:00,20.84,20.85,20.8,20.81,570300.0,14.6244,14.6314,14.5964,14.6034,570300.0
2008-09-11 14:35:00,20.81,20.84,20.8,20.82,636600.0,14.6034,14.6244,14.5964,14.6104,636600.0
2008-09-11 14:40:00,20.82,20.84,20.8,20.82,676500.0,14.6104,14.6244,14.5964,14.6104,676500.0
2008-09-11 14:45:00,20.82,20.87,20.81,20.87,1019100.0,14.6104,14.6455,14.6034,14.6455,1019100.0
2008-09-11 14:50:00,20.87,20.88,20.84,20.86,822900.0,14.6455,14.6525,14.6244,14.6385,822900.0
2008-09-11 14:55:00,20.86,20.86,20.8,20.81,892800.0,14.6385,14.6385,14.5964,14.6034,892800.0
2008-09-11 15:00:00,20.81,20.85,20.8,20.83,822300.0,14.6034,14.6314,14.5964,14.6174,822300.0
2008-09-11 15:05:00,20.83,20.86,20.82,20.84,935400.0,14.6174,14.6385,14.6104,14.6244,935400.0
2008-09-11 15:10:00,20.84,20.84,20.82,20.82,720900.0,14.6244,14.6244,14.6104,14.6104,720900.0
2008-09-11 15:15:00,20.82,20.84,20.79,20.79,1325700.0,14.6104,14.6244,14.5893,14.5893,1325700.0
2008-09-11 15:20:00,20.79,20.83,20.79,20.82,1325400.0,14.5893,14.6174,14.5893,14.6104,1325400.0
2008-09-11 15:25:00,20.82,20.84,20.78,20.81,1474200.0,14.6104,14.6244,14.5823,14.6034,1474200.0
2008-09-11 15:30:00,20.81,20.87,20.79,20.85,1582800.0,14.6034,14.6455,14.5893,14.6314,1582800.0
2008-09-11 15:35:00,20.85,20.89,20.84,20.89,1275000.0,14.6314,14.6595,14.6244,14.6595,1275000.0
2008-09-11 15:40:00,20.89,20.92,20.87,20.91,1393500.0,14.6595,14.6806,14.6455,14.6736,1393500.0
2008-09-11 15:45:00,20.92,20.97,20.91,20.96,1934700.0,14.6806,14.7157,14.6736,14.7086,1934700.0
2008-09-11 15:50:00,20.96,20.99,20.94,20.98,2585400.0,14.7086,14.7297,14.6946,14.7227,2585400.0
2008-09-11 15:55:00,20.98,21.08,20.98,21.07,4742400.0,14.7227,14.7928,14.7227,14.7858,4742400.0
2008-09-12 09:30:00,20.9,20.96,20.73,20.78,1745400.0,14.6665,14.7086,14.5472,14.5823,1745400.0
2008-09-12 09:35:00,20.78,20.8,20.71,20.71,1011000.0,14.5823,14.5964,14.5332,14.5332,1011000.0
2008-09-12 09:40:00,20.71,20.74,20.67,20.7,1348200.0,14.5332,14.5543,14.5051,14.5262,1348200.0
2008-09-12 09:45:00,20.7,20.7,20.62,20.65,1172100.0,14.5262,14.5262,14.47,14.4911,1172100.0
2008-09-12 09:50:00,20.65,20.67,20.6,20.65,1365900.0,14.4911,14.5051,14.456,14.4911,1365900.0
2008-09-12 09:55:00,20.65,20.72,20.61,20.62,1662300.0,14.4911,14.5402,14.463,14.47,1662300.0
2008-09-12 10:00:00,20.62,20.67,20.62,20.67,1254300.0,14.47,14.5051,14.47,14.5051,1254300.0
2008-09-12 10:05:00,20.66,20.72,20.65,20.7,1377300.0,14.4981,14.5402,14.4911,14.5262,1377300.0
2008-09-12 10:10:00,20.7,20.73,20.67,20.72,868500.0,14.5262,14.5472,14.5051,14.5402,868500.0
2008-09-12 10:15:00,20.72,20.75,20.71,20.71,810900.0,14.5402,14.5613,14.5332,14.5332,810900.0
2008-09-12 10:20:00,20.71,20.71,20.64,20.69,888000.0,14.5332,14.5332,14.4841,14.5192,888000.0
2008-09-12 10:25:00,20.69,20.7,20.63,20.63,921600.0,14.5192,14.5262,14.4771,14.4771,921600.0
2008-09-12 10:30:00,20.64,20.64,20.6,20.61,927300.0,14.4841,14.4841,14.456,14.463,927300.0
2008-09-12 10:35:00,20.61,20.61,20.53,20.57,1086600.0,14.463,14.463,14.4069,14.435,1086600.0
2008-09-12 10:40:00,20.57,20.6,20.55,20.6,1217700.0,14.435,14.456,14.4209,14.456,1217700.0
2008-09-12 10:45:00,20.6,20.63,20.58,20.61,754500.0,14.456,14.4771,14.442,14.463,754500.0
2008-09-12 10:50:00,20.62,20.66,20.59,20.63,787200.0,14.47,14.4981,14.449,14.4771,787200.0
2008-09-12 10:55:00,20.63,20.71,20.61,20.71,867000.0,14.4771,14.5332,14.463,14.5332,867000.0
2008-09-12 11:00:00,20.71,20.74,20.67,20.67,886500.0,14.5332,14.5543,14.5051,14.5051,886500.0
2008-09-12 11:05:00,20.68,20.68,20.65,20.67,400200.0,14.5121,14.5121,14.4911,14.5051,400200.0
2008-09-12 11:10:00,20.67,20.7,20.66,20.7,510000.0,14.5051,14.5262,14.4981,14.5262,510000.0
2008-09-12 11:15:00,20.7,20.75,20.69,20.72,719700.0,14.5262,14.5613,14.5192,14.5402,719700.0
2008-09-12 11:20:00,20.71,20.75,20.71,20.74,558600.0,14.5332,14.5613,14.5332,14.5543,558600.0
2008-09-12 11:25:00,20.74,20.77,20.73,20.74,775500.0,14.5543,14.5753,14.5472,14.5543,775500.0
2008-09-12 11:30:00,20.74,20.74,20.71,20.73,484500.0,14.5543,14.5543,14.5332,14.5472,484500.0
2008-09-12 11:35:00,20.73,20.74,20.72,20.73,425100.0,14.5472,14.5543,14.5402,14.5472,425100.0
2008-09-12 11:40:00,20.73,20.73,20.67,20.68,629700.0,14.5472,14.5472,14.5051,14.5121,629700.0
2008-09-12 11:45:00,20.68,20.72,20.64,20.68,615000.0,14.5121,14.5402,14.4841,14.5121,615000.0
2008-09-12 11:50:00,20.68,20.71,20.66,20.68,333900.0,14.5121,14.5332,14.4981,14.5121,333900.0
2008-09-12 11:55:00,20.68,20.69,20.65,20.69,313200.0,14.5121,14.5192,14.4911,14.5192,313200.0
2008-09-12 12:00:00,20.69,20.71,20.64,20.65,669900.0,14.5192,14.5332,14.4841,14.4911,669900.0
2008-09-12 12:05:00,20.65,20.71,20.65,20.68,453600.0,14.4911,14.5332,14.4911,14.5121,453600.0
2008-09-12 12:10:00,20.68,20.71,20.67,20.7,427200.0,14.5121,14.5332,14.5051,14.5262,427200.0
2008-09-12 12:15:00,20.7,20.73,20.68,20.73,492300.0,14.5262,14.5472,14.5121,14.5472,492300.0
2008-09-12 12:20:00,20.73,20.73,20.68,20.68,228000.0,14.5472,14.5472,14.5121,14.5121,228000.0
2008-09-12 12:25:00,20.69,20.71,20.66,20.68,437100.0,14.5192,14.5332,14.4981,14.5121,437100.0
2008-09-12 12:30:00,20.68,20.69,20.66,20.67,339600.0,14.5121,14.5192,14.4981,14.5051,339600.0
2008-09-12 12:35:00,20.67,20.68,20.63,20.63,478200.0,14.5051,14.5121,14.4771,14.4771,478200.0
2008-09-12 12:40:00,20.63,20.67,20.63,20.65,261600.0,14.4771,14.5051,14.4771,14.4911,261600.0
2008-09-12 12:45:00,20.65,20.65,20.61,20.65,711300.0,14.4911,14.4911,14.463,14.4911,711300.0
2008-09-12 12:50:00,20.65,20.65,20.59,20.59,519300.0,14.4911,14.4911,14.449,14.449,519300.0
2008-09-12 12:55:00,20.59,20.65,20.59,20.63,648000.0,14.449,14.4911,14.449,14.4771,648000.0
2008-09-12 13:00:00,20.63,20.68,20.63,20.68,586800.0,14.4771,14.5121,14.4771,14.5121,586800.0
2008-09-12 13:05:00,20.68,20.69,20.65,20.67,403800.0,14.5121,14.5192,14.4911,14.5051,403800.0
2008-09-12 13:10:00,20.67,20.67,20.64,20.65,529800.0,14.5051,14.5051,14.4841,14.4911,529800.0
2008-09-12 13:15:00,20.65,20.69,20.65,20.68,799800.0,14.4911,14.5192,14.4911,14.5121,799800.0
2008-09-12 13:20:00,20.68,20.71,20.67,20.68,625500.0,14.5121,14.5332,14.5051,14.5121,625500.0
2008-09-12 13:25:00,20.68,20.73,20.67,20.72,468300.0,14.5121,14.5472,14.5051,14.5402,468300.0
2008-09-12 13:30:00,20.72,20.73,20.67,20.67,370800.0,14.5402,14.5472,14.5051,14.5051,370800.0
2008-09-12 13:35:00,20.67,20.68,20.65,20.66,546300.0,14.5051,14.5121,14.4911,14.4981,546300.0
2008-09-12 13:40:00,20.67,20.75,20.66,20.74,626700.0,14.5051,14.5613,14.4981,14.5543,626700.0
2008-09-12 13:45:00,20.74,20.78,20.71,20.78,851700.0,14.5543,14.5823,14.5332,14.5823,851700.0
2008-09-12 13:50:00,20.78,20.78,20.73,20.73,439800.0,14.5823,14.5823,14.5472,14.5472,439800.0
2008-09-12 13:55:00,20.73,20.77,20.73,20.77,400200.0,14.5472,14.5753,14.5472,14.5753,400200.0
2008-09-12 14:00:00,20.77,20.78,20.68,20.69,466200.0,14.5753,14.5823,14.5121,14.5192,466200.0
2008-09-12 14:05:00,20.69,20.72,20.67,20.68,369300.0,14.5192,14.5402,14.5051,14.5121,369300.0
2008-09-12 14:10:00,20.68,20.71,20.67,20.68,212400.0,14.5121,14.5332,14.5051,14.5121,212400.0
2008-09-12 14:15:00,20.69,20.71,20.67,20.68,339900.0,14.5192,14.5332,14.5051,14.5121,339900.0
2008-09-12 14:20:00,20.68,20.74,20.67,20.71,406800.0,14.5121,14.5543,14.5051,14.5332,406800.0
2008-09-12 14:25:00,20.72,20.72,20.67,20.69,417900.0,14.5402,14.5402,14.5051,14.5192,417900.0
2008-09-12 14:30:00,20.69,20.7,20.67,20.69,477000.0,14.5192,14.5262,14.5051,14.5192,477000.0
2008-09-12 14:35:00,20.69,20.72,20.68,20.71,322500.0,14.5192,14.5402,14.5121,14.5332,322500.0
2008-09-12 14:40:00,20.71,20.74,20.7,20.72,322200.0,14.5332,14.5543,14.5262,14.5402,322200.0
2008-09-12 14:45:00,20.72,20.76,20.72,20.75,315600.0,14.5402,14.5683,14.5402,14.5613,315600.0
2008-09-12 14:50:00,20.75,20.75,20.72,20.75,306900.0,14.5613,14.5613,14.5402,14.5613,306900.0
2008-09-12 14:55:00,20.75,20.8,20.74,20.79,539400.0,14.5613,14.5964,14.5543,14.5893,539400.0
2008-09-12 15:00:00,20.79,20.8,20.75,20.77,383400.0,14.5893,14.5964,14.5613,14.5753,383400.0
2008-09-12 15:05:00,20.77,20.81,20.75,20.78,707700.0,14.5753,14.6034,14.5613,14.5823,707700.0
2008-09-12 15:10:00,20.78,20.82,20.77,20.8,604200.0,14.5823,14.6104,14.5753,14.5964,604200.0
2008-09-12 15:15:00,20.8,20.81,20.75,20.75,637800.0,14.5964,14.6034,14.5613,14.5613,637800.0
2008-09-12 15:20:00,20.75,20.8,20.74,20.79,815400.0,14.5613,14.5964,14.5543,14.5893,815400.0
2008-09-12 15:25:00,20.8,20.8,20.76,20.78,576300.0,14.5964,14.5964,14.5683,14.5823,576300.0
2008-09-12 15:30:00,20.78,20.81,20.76,20.77,623100.0,14.5823,14.6034,14.5683,14.5753,623100.0
2008-09-12 15:35:00,20.77,20.77,20.72,20.73,1081200.0,14.5753,14.5753,14.5402,14.5472,1081200.0
2008-09-12 15:40:00,20.73,20.76,20.72,20.74,888000.0,14.5472,14.5683,14.5402,14.5543,888000.0
2008-09-12 15:45:00,20.74,20.77,20.73,20.73,921600.0,14.5543,14.5753,14.5472,14.5472,921600.0
2008-09-12 15:50:00,20.73,20.77,20.72,20.76,1194600.0,14.5472,14.5753,14.5402,14.5683,1194600.0
2008-09-12 15:55:00,20.76,20.82,20.76,20.82,1545000.0,14.5683,14.6104,14.5683,14.6104,1545000.0
2008-09-15 09:30:00,20.4,20.63,20.39,20.42,1733400.0,14.3157,14.4771,14.3086,14.3297,1733400.0
2008-09-15 09:35:00,20.42,20.52,20.36,20.48,1576500.0,14.3297,14.3999,14.2876,14.3718,1576500.0
2008-09-15 09:40:00,20.47,20.8,20.45,20.73,1733100.0,14.3648,14.5964,14.3507,14.5472,1733100.0
2008-09-15 09:45:00,20.73,20.78,20.52,20.52,1329600.0,14.5472,14.5823,14.3999,14.3999,1329600.0
2008-09-15 09:50:00,20.52,20.58,20.43,20.53,1593000.0,14.3999,14.442,14.3367,14.4069,1593000.0
2008-09-15 09:55:00,20.52,20.56,20.45,20.56,834900.0,14.3999,14.4279,14.3507,14.4279,834900.0
2008-09-15 10:00:00,20.56,20.73,20.55,20.67,942600.0,14.4279,14.5472,14.4209,14.5051,942600.0
2008-09-15 10:05:00,20.67,20.71,20.49,20.62,1065900.0,14.5051,14.5332,14.3788,14.47,1065900.0
2008-09-15 10:10:00,20.62,20.73,20.62,20.65,1131600.0,14.47,14.5472,14.47,14.4911,1131600.0
2008-09-15 10:15:00,20.65,20.71,20.63,20.69,1003800.0,14.4911,14.5332,14.4771,14.5192,1003800.0
2008-09-15 10:20:00,20.69,20.71,20.66,20.69,922200.0,14.5192,14.5332,14.4981,14.5192,922200.0
2008-09-15 10:25:00,20.69,20.76,20.69,20.73,872100.0,14.5192,14.5683,14.5192,14.5472,872100.0
2008-09-15 10:30:00,20.73,20.81,20.69,20.81,1080900.0,14.5472,14.6034,14.5192,14.6034,1080900.0
2008-09-15 10:35:00,20.81,20.83,20.71,20.75,1122900.0,14.6034,14.6174,14.5332,14.5613,1122900.0
2008-09-15 10:40:00,20.74,20.75,20.71,20.73,550200.0,14.5543,14.5613,14.5332,14.5472,550200.0
2008-09-15 10:45:00,20.73,20.75,20.71,20.74,649500.0,14.5472,14.5613,14.5332,14.5543,649500.0
2008-09-15 10:50:00,20.74,20.8,20.72,20.79,1290000.0,14.5543,14.5964,14.5402,14.5893,1290000.0
2008-09-15 10:55:00,20.79,20.82,20.74,20.75,1301700.0,14.5893,14.6104,14.5543,14.5613,1301700.0
2008-09-15 11:00:00,20.75,20.79,20.71,20.71,788400.0,14.5613,14.5893,14.5332,14.5332,788400.0
2008-09-15 11:05:00,20.71,20.74,20.69,20.73,769800.0,14.5332,14.5543,14.5192,14.5472,769800.0
2008-09-15 11:10:00,20.73,20.73,20.67,20.7,812100.0,14.5472,14.5472,14.5051,14.5262,812100.0
2008-09-15 11:15:00,20.7,20.71,20.66,20.69,751800.0,14.5262,14.5332,14.4981,14.5192,751800.0
2008-09-15 11:20:00,20.69,20.75,20.68,20.68,671100.0,14.5192,14.5613,14.5121,14.5121,671100.0
2008-09-15 11:25:00,20.68,20.69,20.62,20.65,817800.0,14.5121,14.5192,14.47,14.4911,817800.0
2008-09-15 11:30:00,20.65,20.69,20.65,20.67,494400.0,14.4911,14.5192,14.4911,14.5051,494400.0
2008-09-15 11:35:00,20.67,20.68,20.65,20.65,592500.0,14.5051,14.5121,14.4911,14.4911,592500.0
2008-09-15 11:40:00,20.65,20.66,20.63,20.64,583800.0,14.4911,14.4981,14.4771,14.4841,583800.0
2008-09-15 11:45:00,20.64,20.7,20.64,20.68,754800.0,14.4841,14.5262,14.4841,14.5121,754800.0
2008-09-15 11:50:00,20.68,20.7,20.65,20.68,616800.0,14.5121,14.5262,14.4911,14.5121,616800.0
2008-09-15 11:55:00,20.68,20.73,20.67,20.69,788400.0,14.5121,14.5472,14.5051,14.5192,788400.0
2008-09-15 12:00:00,20.69,20.78,20.68,20.76,884700.0,14.5192,14.5823,14.5121,14.5683,884700.0
2008-09-15 12:05:00,20.76,20.77,20.7,20.7,829500.0,14.5683,14.5753,14.5262,14.5262,829500.0
2008-09-15 12:10:00,20.7,20.78,20.7,20.75,935400.0,14.5262,14.5823,14.5262,14.5613,935400.0
2008-09-15 12:15:00,20.75,20.78,20.72,20.78,818400.0,14.5613,14.5823,14.5402,14.5823,818400.0
2008-09-15 12:20:00,20.78,20.83,20.74,20.76,867000.0,14.5823,14.6174,14.5543,14.5683,867000.0
2008-09-15 12:25:00,20.77,20.8,20.75,20.79,576900.0,14.5753,14.5964,14.5613,14.5893,576900.0
2008-09-15 12:30:00,20.79,20.81,20.78,20.78,394500.0,14.5893,14.6034,14.5823,14.5823,394500.0
2008-09-15 12:35:00,20.79,20.79,20.72,20.72,426300.0,14.5893,14.5893,14.5402,14.5402,426300.0
2008-09-15 12:40:00,20.72,20.76,20.72,20.74,404700.0,14.5402,14.5683,14.5402,14.5543,404700.0
2008-09-15 12:45:00,20.75,20.8,20.72,20.76,925500.0,14.5613,14.5964,14.5402,14.5683,925500.0
2008-09-15 12:50:00,20.76,20.81,20.74,20.78,684900.0,14.5683,14.6034,14.5543,14.5823,684900.0
2008-09-15 12:55:00,20.78,20.81,20.72,20.73,805800.0,14.5823,14.6034,14.5402,14.5472,805800.0
2008-09-15 13:00:00,20.73,20.76,20.72,20.75,342000.0,14.5472,14.5683,14.5402,14.5613,342000.0
2008-09-15 13:05:00,20.75,20.78,20.74,20.76,606300.0,14.5613,14.5823,14.5543,14.5683,606300.0
2008-09-15 13:10:00,20.76,20.78,20.7,20.72,562500.0,14.5683,14.5823,14.5262,14.5402,562500.0
2008-09-15 13:15:00,20.72,20.73,20.71,20.73,596400.0,14.5402,14.5472,14.5332,14.5472,596400.0
2008-09-15 13:20:00,20.73,20.75,20.7,20.75,596700.0,14.5472,14.5613,14.5262,14.5613,596700.0
2008-09-15 13:25:00,20.74,20.75,20.72,20.74,787500.0,14.5543,14.5613,14.5402,14.5543,787500.0
2008-09-15 13:30:00,20.75,20.76,20.73,20.74,451200.0,14.5613,14.5683,14.5472,14.5543,451200.0
2008-09-15 13:35:00,20.74,20.74,20.72,20.73,508500.0,14.5543,14.5543,14.5402,14.5472,508500.0
2008-09-15 13:40:00,20.72,20.75,20.71,20.74,1015200.0,14.5402,14.5613,14.5332,14.5543,1015200.0
2008-09-15 13:45:00,20.74,20.77,20.73,20.73,631800.0,14.5543,14.5753,14.5472,14.5472,631800.0
2008-09-15 13:50:00,20.74,20.75,20.72,20.74,1013700.0,14.5543,14.5613,14.5402,14.5543,1013700.0
2008-09-15 13:55:00,20.74,20.77,20.73,20.77,645600.0,14.5543,14.5753,14.5472,14.5753,645600.0
2008-09-15 14:00:00,20.77,20.81,20.76,20.79,970500.0,14.5753,14.6034,14.5683,14.5893,970500.0
2008-09-15 14:05:00,20.79,20.81,20.78,20.78,810000.0,14.5893,14.6034,14.5823,14.5823,810000.0
2008-09-15 14:10:00,20.78,20.79,20.74,20.74,945000.0,14.5823,14.5893,14.5543,14.5543,945000.0
2008-09-15 14:15:00,20.74,20.8,20.74,20.78,1137900.0,14.5543,14.5964,14.5543,14.5823,1137900.0
2008-09-15 14:20:00,20.78,20.82,20.77,20.79,762600.0,14.5823,14.6104,14.5753,14.5893,762600.0
2008-09-15 14:25:00,20.79,20.8,20.76,20.77,621600.0,14.5893,14.5964,14.5683,14.5753,621600.0
2008-09-15 14:30:00,20.77,20.79,20.75,20.76,537900.0,14.5753,14.5893,14.5613,14.5683,537900.0
2008-09-15 14:35:00,20.76,20.8,20.75,20.76,542700.0,14.5683,14.5964,14.5613,14.5683,542700.0
2008-09-15 14:40:00,20.76,20.77,20.68,20.72,1127700.0,14.5683,14.5753,14.5121,14.5402,1127700.0
2008-09-15 14:45:00,20.72,20.73,20.65,20.69,893100.0,14.5402,14.5472,14.4911,14.5192,893100.0
2008-09-15 14:50:00,20.69,20.73,20.67,20.71,1048500.0,14.5192,14.5472,14.5051,14.5332,1048500.0
2008-09-15 14:55:00,20.72,20.73,20.7,20.72,944400.0,14.5402,14.5472,14.5262,14.5402,944400.0
2008-09-15 15:00:00,20.72,20.73,20.67,20.68,924300.0,14.5402,14.5472,14.5051,14.5121,924300.0
2008-09-15 15:05:00,20.68,20.7,20.63,20.67,1125300.0,14.5121,14.5262,14.4771,14.5051,1125300.0
2008-09-15 15:10:00,20.67,20.71,20.67,20.67,693600.0,14.5051,14.5332,14.5051,14.5051,693600.0
2008-09-15 15:15:00,20.67,20.68,20.59,20.61,912300.0,14.5051,14.5121,14.449,14.463,912300.0
2008-09-15 15:20:00,20.61,20.65,20.6,20.61,890700.0,14.463,14.4911,14.456,14.463,890700.0
2008-09-15 15:25:00,20.62,20.69,20.61,20.64,1133100.0,14.47,14.5192,14.463,14.4841,1133100.0
2008-09-15 15:30:00,20.64,20.73,20.64,20.69,1565700.0,14.4841,14.5472,14.4841,14.5192,1565700.0
2008-09-15 15:35:00,20.69,20.7,20.66,20.68,1188300.0,14.5192,14.5262,14.4981,14.5121,1188300.0
2008-09-15 15:40:00,20.68,20.7,20.63,20.65,1827000.0,14.5121,14.5262,14.4771,14.4911,1827000.0
2008-09-15 15:45:00,20.65,20.65,20.6,20.61,1449600.0,14.4911,14.4911,14.456,14.463,1449600.0
2008-09-15 15:50:00,20.61,20.62,20.55,20.6,2168100.0,14.463,14.47,14.4209,14.456,2168100.0
2008-09-15 15:55:00,20.59,20.64,20.55,20.57,2517000.0,14.449,14.4841,14.4209,14.435,2517000.0
2008-09-16 09:30:00,20.31,20.65,20.31,20.56,2405400.0,14.2525,14.4911,14.2525,14.4279,2405400.0
2008-09-16 09:35:00,20.56,20.77,20.52,20.62,2428800.0,14.4279,14.5753,14.3999,14.47,2428800.0
2008-09-16 09:40:00,20.61,20.7,20.54,20.58,1692300.0,14.463,14.5262,14.4139,14.442,1692300.0
2008-09-16 09:45:00,20.58,20.7,20.57,20.61,1218300.0,14.442,14.5262,14.435,14.463,1218300.0
2008-09-16 09:50:00,20.61,20.68,20.51,20.53,1321800.0,14.463,14.5121,14.3929,14.4069,1321800.0
2008-09-16 09:55:00,20.53,20.53,20.45,20.49,1084200.0,14.4069,14.4069,14.3507,14.3788,1084200.0
2008-09-16 10:00:00,20.48,20.61,20.48,20.61,1047300.0,14.3718,14.463,14.3718,14.463,1047300.0
2008-09-16 10:05:00,20.61,20.62,20.52,20.53,980700.0,14.463,14.47,14.3999,14.4069,980700.0
2008-09-16 10:10:00,20.53,20.69,20.51,20.68,1675500.0,14.4069,14.5192,14.3929,14.5121,1675500.0
2008-09-16 10:15:00,20.68,20.83,20.68,20.74,2255100.0,14.5121,14.6174,14.5121,14.5543,2255100.0
2008-09-16 10:20:00,20.73,20.82,20.72,20.79,1717200.0,14.5472,14.6104,14.5402,14.5893,1717200.0
2008-09-16 10:25:00,20.79,20.91,20.76,20.88,1860000.0,14.5893,14.6736,14.5683,14.6525,1860000.0
2008-09-16 10:30:00,20.88,20.95,20.86,20.86,1504800.0,14.6525,14.7016,14.6385,14.6385,1504800.0
2008-09-16 10:35:00,20.86,20.89,20.81,20.85,1404600.0,14.6385,14.6595,14.6034,14.6314,1404600.0
2008-09-16 10:40:00,20.84,20.86,20.78,20.8,991500.0,14.6244,14.6385,14.5823,14.5964,991500.0
2008-09-16 10:45:00,20.79,20.84,20.79,20.83,945000.0,14.5893,14.6244,14.5893,14.6174,945000.0
2008-09-16 10:50:00,20.83,20.95,20.79,20.95,1592700.0,14.6174,14.7016,14.5893,14.7016,1592700.0
2008-09-16 10:55:00,20.95,21.06,20.87,20.88,2111100.0,14.7016,14.7788,14.6455,14.6525,2111100.0
2008-09-16 11:00:00,20.88,21.0,20.87,20.99,1056300.0,14.6525,14.7367,14.6455,14.7297,1056300.0
2008-09-16 11:05:00,20.99,21.05,20.94,20.98,1362300.0,14.7297,14.7718,14.6946,14.7227,1362300.0
2008-09-16 11:10:00,20.98,21.02,20.96,20.99,1290600.0,14.7227,14.7507,14.7086,14.7297,1290600.0
2008-09-16 11:15:00,20.99,21.0,20.87,20.92,1242600.0,14.7297,14.7367,14.6455,14.6806,1242600.0
2008-09-16 11:20:00,20.92,20.93,20.83,20.89,818700.0,14.6806,14.6876,14.6174,14.6595,818700.0
2008-09-16 11:25:00,20.9,20.94,20.87,20.88,777600.0,14.6665,14.6946,14.6455,14.6525,777600.0
2008-09-16 11:30:00,20.88,20.95,20.86,20.94,684900.0,14.6525,14.7016,14.6385,14.6946,684900.0
2008-09-16 11:35:00,20.94,20.95,20.89,20.91,607200.0,14.6946,14.7016,14.6595,14.6736,607200.0
2008-09-16 11:40:00,20.91,20.99,20.9,20.98,851100.0,14.6736,14.7297,14.6665,14.7227,851100.0
2008-09-16 11:45:00,20.99,21.0,20.96,20.97,518700.0,14.7297,14.7367,14.7086,14.7157,518700.0
2008-09-16 11:50:00,20.97,20.97,20.92,20.92,653700.0,14.7157,14.7157,14.6806,14.6806,653700.0
2008-09-16 11:55:00,20.92,20.97,20.91,20.94,888600.0,14.6806,14.7157,14.6736,14.6946,888600.0
2008-09-16 12:00:00,20.94,20.97,20.91,20.94,803700.0,14.6946,14.7157,14.6736,14.6946,803700.0
2008-09-16 12:05:00,20.94,20.94,20.86,20.9,806700.0,14.6946,14.6946,14.6385,14.6665,806700.0
2008-09-16 12:10:00,20.9,20.91,20.86,20.91,455400.0,14.6665,14.6736,14.6385,14.6736,455400.0
2008-09-16 12:15:00,20.91,20.96,20.9,20.94,693300.0,14.6736,14.7086,14.6665,14.6946,693300.0
2008-09-16 12:20:00,20.94,20.97,20.89,20.96,649200.0,14.6946,14.7157,14.6595,14.7086,649200.0
2008-09-16 12:25:00,20.96,20.98,20.91,20.96,721200.0,14.7086,14.7227,14.6736,14.7086,721200.0
2008-09-16 12:30:00,20.96,20.97,20.87,20.89,521100.0,14.7086,14.7157,14.6455,14.6595,521100.0
2008-09-16 12:35:00,20.89,20.9,20.87,20.88,363300.0,14.6595,14.6665,14.6455,14.6525,363300.0
2008-09-16 12:40:00,20.88,20.88,20.85,20.88,718200.0,14.6525,14.6525,14.6314,14.6525,718200.0
2008-09-16 12:45:00,20.88,20.91,20.85,20.9,292500.0,14.6525,14.6736,14.6314,14.6665,292500.0
2008-09-16 12:50:00,20.9,20.97,20.9,20.95,416100.0,14.6665,14.7157,14.6665,14.7016,416100.0
2008-09-16 12:55:00,20.95,20.96,20.93,20.94,393000.0,14.7016,14.7086,14.6876,14.6946,393000.0
2008-09-16 13:00:00,20.95,20.97,20.91,20.93,564600.0,14.7016,14.7157,14.6736,14.6876,564600.0
2008-09-16 13:05:00,20.93,20.96,20.92,20.95,337500.0,14.6876,14.7086,14.6806,14.7016,337500.0
2008-09-16 13:10:00,20.95,20.96,20.93,20.93,392400.0,14.7016,14.7086,14.6876,14.6876,392400.0
2008-09-16 13:15:00,20.93,20.93,20.88,20.89,456300.0,14.6876,14.6876,14.6525,14.6595,456300.0
2008-09-16 13:20:00,20.89,20.94,20.89,20.92,445200.0,14.6595,14.6946,14.6595,14.6806,445200.0
2008-09-16 13:25:00,20.92,20.93,20.88,20.9,513000.0,14.6806,14.6876,14.6525,14.6665,513000.0
2008-09-16 13:30:00,20.9,20.91,20.88,20.9,657300.0,14.6665,14.6736,14.6525,14.6665,657300.0
2008-09-16 13:35:00,20.9,20.9,20.85,20.86,489300.0,14.6665,14.6665,14.6314,14.6385,489300.0
2008-09-16 13:40:00,20.86,20.88,20.86,20.87,567000.0,14.6385,14.6525,14.6385,14.6455,567000.0
2008-09-16 13:45:00,20.87,20.87,20.84,20.85,1014600.0,14.6455,14.6455,14.6244,14.6314,1014600.0
2008-09-16 13:50:00,20.85,20.87,20.84,20.85,906900.0,14.6314,14.6455,14.6244,14.6314,906900.0
2008-09-16 13:55:00,20.86,20.87,20.84,20.84,500400.0,14.6385,14.6455,14.6244,14.6244,500400.0
2008-09-16 14:00:00,20.84,20.84,20.83,20.83,380700.0,14.6244,14.6244,14.6174,14.6174,380700.0
2008-09-16 14:05:00,20.84,20.84,20.82,20.83,795900.0,14.6244,14.6244,14.6104,14.6174,795900.0
2008-09-16 14:10:00,20.83,20.85,20.67,20.69,1832100.0,14.6174,14.6314,14.5051,14.5192,1832100.0
2008-09-16 14:15:00,20.69,20.8,20.66,20.72,1911600.0,14.5192,14.5964,14.4981,14.5402,1911600.0
2008-09-16 14:20:00,20.72,20.73,20.63,20.7,1604100.0,14.5402,14.5472,14.4771,14.5262,1604100.0
2008-09-16 14:25:00,20.71,20.72,20.67,20.69,1503000.0,14.5332,14.5402,14.5051,14.5192,1503000.0
2008-09-16 14:30:00,20.69,20.72,20.67,20.69,1804500.0,14.5192,14.5402,14.5051,14.5192,1804500.0
2008-09-16 14:35:00,20.69,20.76,20.66,20.73,3158700.0,14.5192,14.5683,14.4981,14.5472,3158700.0
2008-09-16 14:40:00,20.73,20.75,20.64,20.67,2030100.0,14.5472,14.5613,14.4841,14.5051,2030100.0
2008-09-16 14:45:00,20.67,20.75,20.66,20.71,1800900.0,14.5051,14.5613,14.4981,14.5332,1800900.0
2008-09-16 14:50:00,20.71,20.75,20.68,20.73,1677900.0,14.5332,14.5613,14.5121,14.5472,1677900.0
2008-09-16 14:55:00,20.73,20.76,20.71,20.73,1557600.0,14.5472,14.5683,14.5332,14.5472,1557600.0
2008-09-16 15:00:00,20.73,20.75,20.72,20.74,986700.0,14.5472,14.5613,14.5402,14.5543,986700.0
2008-09-16 15:05:00,20.74,20.75,20.72,20.75,1354200.0,14.5543,14.5613,14.5402,14.5613,1354200.0
2008-09-16 15:10:00,20.75,20.75,20.71,20.75,1413900.0,14.5613,14.5613,14.5332,14.5613,1413900.0
2008-09-16 15:15:00,20.75,20.82,20.74,20.81,1671000.0,14.5613,14.6104,14.5543,14.6034,1671000.0
2008-09-16 15:20:00,20.81,20.81,20.77,20.77,1283100.0,14.6034,14.6034,14.5753,14.5753,1283100.0
2008-09-16 15:25:00,20.77,20.78,20.67,20.69,1251000.0,14.5753,14.5823,14.5051,14.5192,1251000.0
2008-09-16 15:30:00,20.69,20.7,20.66,20.7,889800.0,14.5192,14.5262,14.4981,14.5262,889800.0
2008-09-16 15:35:00,20.7,20.76,20.68,20.75,1713900.0,14.5262,14.5683,14.5121,14.5613,1713900.0
2008-09-16 15:40:00,20.75,20.84,20.73,20.78,2562300.0,14.5613,14.6244,14.5472,14.5823,2562300.0
2008-09-16 15:45:00,20.78,20.79,20.75,20.76,2376300.0,14.5823,14.5893,14.5613,14.5683,2376300.0
2008-09-16 15:50:00,20.76,20.78,20.65,20.67,1920900.0,14.5683,14.5823,14.4911,14.5051,1920900.0
2008-09-16 15:55:00,20.67,20.7,20.65,20.7,2109900.0,14.5051,14.5262,14.4911,14.5262,2109900.0
2008-09-17 09:30:00,20.56,20.66,20.48,20.49,1898100.0,14.4279,14.4981,14.3718,14.3788,1898100.0
2008-09-17 09:35:00,20.49,20.6,20.47,20.59,1206600.0,14.3788,14.456,14.3648,14.449,1206600.0
2008-09-17 09:40:00,20.59,20.6,20.54,20.54,1134300.0,14.449,14.456,14.4139,14.4139,1134300.0
2008-09-17 09:45:00,20.54,20.56,20.5,20.55,1083300.0,14.4139,14.4279,14.3858,14.4209,1083300.0
2008-09-17 09:50:00,20.55,20.58,20.53,20.57,1050600.0,14.4209,14.442,14.4069,14.435,1050600.0
2008-09-17 09:55:00,20.57,20.6,20.53,20.55,1121400.0,14.435,14.456,14.4069,14.4209,1121400.0
2008-09-17 10:00:00,20.55,20.57,20.51,20.52,1249800.0,14.4209,14.435,14.3929,14.3999,1249800.0
2008-09-17 10:05:00,20.51,20.52,20.44,20.49,1836300.0,14.3929,14.3999,14.3437,14.3788,1836300.0
2008-09-17 10:10:00,20.49,20.5,20.45,20.47,835500.0,14.3788,14.3858,14.3507,14.3648,835500.0
2008-09-17 10:15:00,20.47,20.5,20.43,20.44,1366500.0,14.3648,14.3858,14.3367,14.3437,1366500.0
2008-09-17 10:20:00,20.44,20.47,20.42,20.43,1119600.0,14.3437,14.3648,14.3297,14.3367,1119600.0
2008-09-17 10:25:00,20.43,20.47,20.42,20.46,950100.0,14.3367,14.3648,14.3297,14.3578,950100.0
2008-09-17 10:30:00,20.46,20.52,20.45,20.49,1752300.0,14.3578,14.3999,14.3507,14.3788,1752300.0
2008-09-17 10:35:00,20.49,20.52,20.42,20.43,1302300.0,14.3788,14.3999,14.3297,14.3367,1302300.0
2008-09-17 10:40:00,20.43,20.52,20.41,20.52,1263000.0,14.3367,14.3999,14.3227,14.3999,1263000.0
2008-09-17 10:45:00,20.52,20.56,20.47,20.49,2184000.0,14.3999,14.4279,14.3648,14.3788,2184000.0
2008-09-17 10:50:00,20.49,20.53,20.48,20.53,1170300.0,14.3788,14.4069,14.3718,14.4069,1170300.0
2008-09-17 10:55:00,20.53,20.53,20.48,20.5,1053900.0,14.4069,14.4069,14.3718,14.3858,1053900.0
2008-09-17 11:00:00,20.5,20.52,20.48,20.49,850200.0,14.3858,14.3999,14.3718,14.3788,850200.0
2008-09-17 11:05:00,20.5,20.53,20.48,20.51,769200.0,14.3858,14.4069,14.3718,14.3929,769200.0
2008-09-17 11:10:00,20.51,20.51,20.48,20.48,591300.0,14.3929,14.3929,14.3718,14.3718,591300.0
2008-09-17 11:15:00,20.48,20.53,20.47,20.53,1189800.0,14.3718,14.4069,14.3648,14.4069,1189800.0
2008-09-17 11:20:00,20.53,20.57,20.53,20.54,1715100.0,14.4069,14.435,14.4069,14.4139,1715100.0
2008-09-17 11:25:00,20.54,20.54,20.4,20.4,1968900.0,14.4139,14.4139,14.3157,14.3157,1968900.0
2008-09-17 11:30:00,20.4,20.48,20.39,20.44,1420800.0,14.3157,14.3718,14.3086,14.3437,1420800.0
2008-09-17 11:35:00,20.44,20.47,20.42,20.43,1188600.0,14.3437,14.3648,14.3297,14.3367,1188600.0
2008-09-17 11:40:00,20.42,20.43,20.38,20.42,1721700.0,14.3297,14.3367,14.3016,14.3297,1721700.0
2008-09-17 11:45:00,20.42,20.46,20.38,20.38,1372800.0,14.3297,14.3578,14.3016,14.3016,1372800.0
2008-09-17 11:50:00,20.38,20.39,20.35,20.37,1219200.0,14.3016,14.3086,14.2806,14.2946,1219200.0
2008-09-17 11:55:00,20.38,20.4,20.35,20.36,793200.0,14.3016,14.3157,14.2806,14.2876,793200.0
2008-09-17 12:00:00,20.36,20.37,20.22,20.22,2041500.0,14.2876,14.2946,14.1893,14.1893,2041500.0
2008-09-17 12:05:00,20.22,20.24,20.11,20.17,2081700.0,14.1893,14.2034,14.1122,14.1543,2081700.0
2008-09-17 12:10:00,20.17,20.19,20.11,20.15,1671000.0,14.1543,14.1683,14.1122,14.1402,1671000.0
2008-09-17 12:15:00,20.14,20.17,20.05,20.11,1651200.0,14.1332,14.1543,14.07,14.1122,1651200.0
2008-09-17 12:20:00,20.11,20.11,20.01,20.06,2445600.0,14.1122,14.1122,14.042,14.0771,2445600.0
2008-09-17 12:25:00,20.06,20.08,20.03,20.05,1695300.0,14.0771,14.0911,14.056,14.07,1695300.0
2008-09-17 12:30:00,20.05,20.06,19.97,20.01,2219400.0,14.07,14.0771,14.0139,14.042,2219400.0
2008-09-17 12:35:00,20.01,20.06,20.0,20.04,1890000.0,14.042,14.0771,14.035,14.063,1890000.0
2008-09-17 12:40:00,20.04,20.1,20.02,20.1,1353600.0,14.063,14.1051,14.049,14.1051,1353600.0
2008-09-17 12:45:00,20.1,20.11,20.07,20.09,912900.0,14.1051,14.1122,14.0841,14.0981,912900.0
2008-09-17 12:50:00,20.09,20.1,20.04,20.07,1008900.0,14.0981,14.1051,14.063,14.0841,1008900.0
2008-09-17 12:55:00,20.07,20.1,20.05,20.05,577200.0,14.0841,14.1051,14.07,14.07,577200.0
2008-09-17 13:00:00,20.05,20.1,20.0,20.09,885000.0,14.07,14.1051,14.035,14.0981,885000.0
2008-09-17 13:05:00,20.09,20.1,20.04,20.04,841500.0,14.0981,14.1051,14.063,14.063,841500.0
2008-09-17 13:10:00,20.04,20.07,20.02,20.02,685200.0,14.063,14.0841,14.049,14.049,685200.0
2008-09-17 13:15:00,20.02,20.04,20.0,20.02,804300.0,14.049,14.063,14.035,14.049,804300.0
2008-09-17 13:20:00,20.02,20.07,20.02,20.05,716400.0,14.049,14.0841,14.049,14.07,716400.0
2008-09-17 13:25:00,20.05,20.05,19.92,19.93,850500.0,14.07,14.07,13.9788,13.9858,850500.0
2008-09-17 13:30:00,19.92,19.93,19.82,19.84,2068500.0,13.9788,13.9858,13.9086,13.9227,2068500.0
2008-09-17 13:35:00,19.84,19.84,19.74,19.82,1740300.0,13.9227,13.9227,13.8525,13.9086,1740300.0
2008-09-17 13:40:00,19.82,19.88,19.8,19.86,2076900.0,13.9086,13.9508,13.8946,13.9367,2076900.0
2008-09-17 13:45:00,19.85,19.92,19.82,19.9,1042500.0,13.9297,13.9788,13.9086,13.9648,1042500.0
2008-09-17 13:50:00,19.9,19.95,19.9,19.92,962100.0,13.9648,13.9999,13.9648,13.9788,962100.0
2008-09-17 13:55:00,19.92,20.12,19.91,20.09,1228500.0,13.9788,14.1192,13.9718,14.0981,1228500.0
2008-09-17 14:00:00,20.09,20.12,19.99,20.12,1061400.0,14.0981,14.1192,14.0279,14.1192,1061400.0
2008-09-17 14:05:00,20.12,20.14,20.06,20.09,1034400.0,14.1192,14.1332,14.0771,14.0981,1034400.0
2008-09-17 14:10:00,20.09,20.13,20.06,20.06,976500.0,14.0981,14.1262,14.0771,14.0771,976500.0
2008-09-17 14:15:00,20.06,20.16,20.03,20.16,1046700.0,14.0771,14.1472,14.056,14.1472,1046700.0
2008-09-17 14:20:00,20.16,20.18,20.14,20.16,1185900.0,14.1472,14.1613,14.1332,14.1472,1185900.0
2008-09-17 14:25:00,20.16,20.23,20.08,20.21,1142400.0,14.1472,14.1964,14.0911,14.1823,1142400.0
2008-09-17 14:30:00,20.21,20.31,20.2,20.29,1168200.0,14.1823,14.2525,14.1753,14.2385,1168200.0
2008-09-17 14:35:00,20.3,20.44,20.28,20.4,1832700.0,14.2455,14.3437,14.2315,14.3157,1832700.0
2008-09-17 14:40:00,20.4,20.44,20.35,20.42,1716900.0,14.3157,14.3437,14.2806,14.3297,1716900.0
2008-09-17 14:45:00,20.42,20.46,20.36,20.41,1427700.0,14.3297,14.3578,14.2876,14.3227,1427700.0
2008-09-17 14:50:00,20.42,20.42,20.29,20.33,1556700.0,14.3297,14.3297,14.2385,14.2665,1556700.0
2008-09-17 14:55:00,20.33,20.41,20.33,20.36,1487400.0,14.2665,14.3227,14.2665,14.2876,1487400.0
2008-09-17 15:00:00,20.36,20.45,20.34,20.41,1226700.0,14.2876,14.3507,14.2736,14.3227,1226700.0
2008-09-17 15:05:00,20.41,20.47,20.37,20.37,1485300.0,14.3227,14.3648,14.2946,14.2946,1485300.0
2008-09-17 15:10:00,20.37,20.38,20.24,20.26,1705500.0,14.2946,14.3016,14.2034,14.2174,1705500.0
2008-09-17 15:15:00,20.26,20.33,20.26,20.32,797100.0,14.2174,14.2665,14.2174,14.2595,797100.0
2008-09-17 15:20:00,20.32,20.32,20.2,20.22,1594500.0,14.2595,14.2595,14.1753,14.1893,1594500.0
2008-09-17 15:25:00,20.22,20.28,20.19,20.21,1145400.0,14.1893,14.2315,14.1683,14.1823,1145400.0
2008-09-17 15:30:00,20.21,20.21,20.08,20.09,1339500.0,14.1823,14.1823,14.0911,14.0981,1339500.0
2008-09-17 15:35:00,20.09,20.09,20.0,20.03,3027300.0,14.0981,14.0981,14.035,14.056,3027300.0
2008-09-17 15:40:00,20.04,20.11,19.98,20.0,2157900.0,14.063,14.1122,14.0209,14.035,2157900.0
2008-09-17 15:45:00,20.0,20.04,20.0,20.0,1496700.0,14.035,14.063,14.035,14.035,1496700.0
2008-09-17 15:50:00,20.0,20.0,19.9,19.9,2517900.0,14.035,14.035,13.9648,13.9648,2517900.0
2008-09-17 15:55:00,19.91,19.93,19.82,19.86,3024900.0,13.9718,13.9858,13.9086,13.9367,3024900.0
2008-09-18 09:30:00,20.18,20.25,20.05,20.06,2113200.0,14.1613,14.2104,14.07,14.0771,2113200.0
2008-09-18 09:35:00,20.06,20.12,20.0,20.04,1836600.0,14.0771,14.1192,14.035,14.063,1836600.0
2008-09-18 09:40:00,20.04,20.05,19.88,19.89,1442100.0,14.063,14.07,13.9508,13.9578,1442100.0
2008-09-18 09:45:00,19.89,19.89,19.76,19.81,1659900.0,13.9578,13.9578,13.8665,13.9016,1659900.0
2008-09-18 09:50:00,19.81,19.94,19.78,19.92,1161600.0,13.9016,13.9929,13.8806,13.9788,1161600.0
2008-09-18 09:55:00,19.91,20.09,19.88,20.05,1515600.0,13.9718,14.0981,13.9508,14.07,1515600.0
2008-09-18 10:00:00,20.05,20.16,20.02,20.08,2003400.0,14.07,14.1472,14.049,14.0911,2003400.0
2008-09-18 10:05:00,20.08,20.09,20.0,20.0,2261700.0,14.0911,14.0981,14.035,14.035,2261700.0
2008-09-18 10:10:00,19.99,20.0,19.81,19.82,1939200.0,14.0279,14.035,13.9016,13.9086,1939200.0
2008-09-18 10:15:00,19.82,19.91,19.82,19.88,881400.0,13.9086,13.9718,13.9086,13.9508,881400.0
2008-09-18 10:20:00,19.88,19.99,19.88,19.98,1128300.0,13.9508,14.0279,13.9508,14.0209,1128300.0
2008-09-18 10:25:00,19.98,20.03,19.97,19.98,1189500.0,14.0209,14.056,14.0139,14.0209,1189500.0
2008-09-18 10:30:00,19.98,20.01,19.96,20.0,865500.0,14.0209,14.042,14.0069,14.035,865500.0
2008-09-18 10:35:00,20.0,20.13,20.0,20.08,1373100.0,14.035,14.1262,14.035,14.0911,1373100.0
2008-09-18 10:40:00,20.08,20.1,20.03,20.03,1215900.0,14.0911,14.1051,14.056,14.056,1215900.0
2008-09-18 10:45:00,20.03,20.05,19.97,20.03,1041900.0,14.056,14.07,14.0139,14.056,1041900.0
2008-09-18 10:50:00,20.02,20.05,20.0,20.01,990000.0,14.049,14.07,14.035,14.042,990000.0
2008-09-18 10:55:00,20.01,20.01,19.92,19.93,693600.0,14.042,14.042,13.9788,13.9858,693600.0
2008-09-18 11:00:00,19.93,19.96,19.92,19.94,820500.0,13.9858,14.0069,13.9788,13.9929,820500.0
2008-09-18 11:05:00,19.94,20.02,19.93,20.02,1087500.0,13.9929,14.049,13.9858,14.049,1087500.0
2008-09-18 11:10:00,20.01,20.07,20.0,20.04,1203300.0,14.042,14.0841,14.035,14.063,1203300.0
2008-09-18 11:15:00,20.04,20.08,20.01,20.02,1410600.0,14.063,14.0911,14.042,14.049,1410600.0
2008-09-18 11:20:00,20.01,20.08,19.99,20.08,1348200.0,14.042,14.0911,14.0279,14.0911,1348200.0
2008-09-18 11:25:00,20.08,20.22,20.07,20.09,1559700.0,14.0911,14.1893,14.0841,14.0981,1559700.0
2008-09-18 11:30:00,20.09,20.12,20.08,20.11,1326300.0,14.0981,14.1192,14.0911,14.1122,1326300.0
2008-09-18 11:35:00,20.11,20.16,20.06,20.11,1058700.0,14.1122,14.1472,14.0771,14.1122,1058700.0
2008-09-18 11:40:00,20.11,20.12,20.02,20.06,937500.0,14.1122,14.1192,14.049,14.0771,937500.0
2008-09-18 11:45:00,20.06,20.06,20.0,20.0,1427100.0,14.0771,14.0771,14.035,14.035,1427100.0
2008-09-18 11:50:00,20.0,20.01,19.93,20.01,1365000.0,14.035,14.042,13.9858,14.042,1365000.0
2008-09-18 11:55:00,20.01,20.05,19.96,20.03,1879500.0,14.042,14.07,14.0069,14.056,1879500.0
2008-09-18 12:00:00,20.02,20.03,19.96,19.96,1032900.0,14.049,14.056,14.0069,14.0069,1032900.0
2008-09-18 12:05:00,19.96,20.0,19.93,20.0,801300.0,14.0069,14.035,13.9858,14.035,801300.0
2008-09-18 12:10:00,20.0,20.06,19.96,20.02,823500.0,14.035,14.0771,14.0069,14.049,823500.0
2008-09-18 12:15:00,20.02,20.09,20.0,20.02,548700.0,14.049,14.0981,14.035,14.049,548700.0
2008-09-18 12:20:00,20.02,20.04,19.99,20.03,675900.0,14.049,14.063,14.0279,14.056,675900.0
2008-09-18 12:25:00,20.03,20.04,19.99,20.03,998700.0,14.056,14.063,14.0279,14.056,998700.0
2008-09-18 12:30:00,20.03,20.07,20.0,20.02,1479900.0,14.056,14.0841,14.035,14.049,1479900.0
2008-09-18 12:35:00,20.02,20.05,19.97,19.98,1360500.0,14.049,14.07,14.0139,14.0209,1360500.0
2008-09-18 12:40:00,19.98,20.07,19.97,20.01,1011300.0,14.0209,14.0841,14.0139,14.042,1011300.0
2008-09-18 12:45:00,20.01,20.01,19.79,19.82,1814700.0,14.042,14.042,13.8876,13.9086,1814700.0
2008-09-18 12:50:00,19.82,19.89,19.8,19.8,2011200.0,13.9086,13.9578,13.8946,13.8946,2011200.0
2008-09-18 12:55:00,19.8,19.81,19.7,19.71,1620000.0,13.8946,13.9016,13.8244,13.8315,1620000.0
2008-09-18 13:00:00,19.71,19.86,19.7,19.8,1299300.0,13.8315,13.9367,13.8244,13.8946,1299300.0
2008-09-18 13:05:00,19.8,20.12,19.79,20.02,1517100.0,13.8946,14.1192,13.8876,14.049,1517100.0
2008-09-18 13:10:00,20.02,20.02,19.85,20.0,1154700.0,14.049,14.049,13.9297,14.035,1154700.0
2008-09-18 13:15:00,19.99,20.08,19.99,20.07,999000.0,14.0279,14.0911,14.0279,14.0841,999000.0
2008-09-18 13:20:00,20.07,20.08,19.97,20.02,1325100.0,14.0841,14.0911,14.0139,14.049,1325100.0
2008-09-18 13:25:00,20.02,20.04,19.92,20.01,1328400.0,14.049,14.063,13.9788,14.042,1328400.0
2008-09-18 13:30:00,20.01,20.16,20.01,20.15,1725000.0,14.042,14.1472,14.042,14.1402,1725000.0
2008-09-18 13:35:00,20.15,20.2,20.08,20.18,1798500.0,14.1402,14.1753,14.0911,14.1613,1798500.0
2008-09-18 13:40:00,20.18,20.21,20.15,20.17,1231800.0,14.1613,14.1823,14.1402,14.1543,1231800.0
2008-09-18 13:45:00,20.17,20.23,20.15,20.2,917700.0,14.1543,14.1964,14.1402,14.1753,917700.0
2008-09-18 13:50:00,20.2,20.25,20.09,20.22,1758600.0,14.1753,14.2104,14.0981,14.1893,1758600.0
2008-09-18 13:55:00,20.22,20.25,20.19,20.23,976200.0,14.1893,14.2104,14.1683,14.1964,976200.0
2008-09-18 14:00:00,20.23,20.26,20.14,20.14,1058100.0,14.1964,14.2174,14.1332,14.1332,1058100.0
2008-09-18 14:05:00,20.14,20.17,20.08,20.16,1589100.0,14.1332,14.1543,14.0911,14.1472,1589100.0
2008-09-18 14:10:00,20.16,20.2,20.09,20.1,1436700.0,14.1472,14.1753,14.0981,14.1051,1436700.0
2008-09-18 14:15:00,20.11,20.17,20.07,20.15,911100.0,14.1122,14.1543,14.0841,14.1402,911100.0
2008-09-18 14:20:00,20.15,20.15,20.05,20.11,929700.0,14.1402,14.1402,14.07,14.1122,929700.0
2008-09-18 14:25:00,20.12,20.19,20.1,20.13,854100.0,14.1192,14.1683,14.1051,14.1262,854100.0
2008-09-18 14:30:00,20.13,20.21,20.12,20.16,916800.0,14.1262,14.1823,14.1192,14.1472,916800.0
2008-09-18 14:35:00,20.16,20.19,20.11,20.13,1335000.0,14.1472,14.1683,14.1122,14.1262,1335000.0
2008-09-18 14:40:00,20.13,20.23,20.13,20.19,1120500.0,14.1262,14.1964,14.1262,14.1683,1120500.0
2008-09-18 14:45:00,20.19,20.25,20.18,20.24,932100.0,14.1683,14.2104,14.1613,14.2034,932100.0
2008-09-18 14:50:00,20.24,20.26,20.21,20.23,1153500.0,14.2034,14.2174,14.1823,14.1964,1153500.0
2008-09-18 14:55:00,20.23,20.33,20.2,20.28,1586100.0,14.1964,14.2665,14.1753,14.2315,1586100.0
2008-09-18 15:00:00,20.28,20.44,20.27,20.43,2425200.0,14.2315,14.3437,14.2244,14.3367,2425200.0
2008-09-18 15:05:00,20.43,20.45,20.32,20.37,2975700.0,14.3367,14.3507,14.2595,14.2946,2975700.0
2008-09-18 15:10:00,20.36,20.5,20.36,20.45,2651100.0,14.2876,14.3858,14.2876,14.3507,2651100.0
2008-09-18 15:15:00,20.43,20.49,20.28,20.44,3003900.0,14.3367,14.3788,14.2315,14.3437,3003900.0
2008-09-18 15:20:00,20.32,20.52,20.31,20.48,2030100.0,14.2595,14.3999,14.2525,14.3718,2030100.0
2008-09-18 15:25:00,20.48,20.53,20.38,20.39,1731600.0,14.3718,14.4069,14.3016,14.3086,1731600.0
2008-09-18 15:30:00,20.39,20.46,20.36,20.39,2455800.0,14.3086,14.3578,14.2876,14.3086,2455800.0
2008-09-18 15:35:00,20.38,20.42,20.33,20.36,2073300.0,14.3016,14.3297,14.2665,14.2876,2073300.0
2008-09-18 15:40:00,20.35,20.49,20.34,20.48,2550900.0,14.2806,14.3788,14.2736,14.3718,2550900.0
2008-09-18 15:45:00,20.48,20.55,20.46,20.49,2013600.0,14.3718,14.4209,14.3578,14.3788,2013600.0
2008-09-18 15:50:00,20.49,20.52,20.43,20.43,2317800.0,14.3788,14.3999,14.3367,14.3367,2317800.0
2008-09-18 15:55:00,20.43,20.5,20.38,20.45,2771100.0,14.3367,14.3858,14.3016,14.3507,2771100.0
2008-09-19 09:30:00,21.07,21.28,20.33,20.74,16946400.0,14.7858,14.9332,14.2665,14.5543,16946400.0
2008-09-19 09:35:00,20.76,20.87,20.6,20.82,2958300.0,14.5683,14.6455,14.456,14.6104,2958300.0
2008-09-19 09:40:00,20.8,20.82,20.53,20.55,1211100.0,14.5964,14.6104,14.4069,14.4209,1211100.0
2008-09-19 09:45:00,20.54,20.71,20.5,20.68,1067700.0,14.4139,14.5332,14.3858,14.5121,1067700.0
2008-09-19 09:50:00,20.68,20.76,20.67,20.7,1500600.0,14.5121,14.5683,14.5051,14.5262,1500600.0
2008-09-19 09:55:00,20.7,20.79,20.58,20.59,1176900.0,14.5262,14.5893,14.442,14.449,1176900.0
2008-09-19 10:00:00,20.59,20.59,20.33,20.43,1380300.0,14.449,14.449,14.2665,14.3367,1380300.0
2008-09-19 10:05:00,20.44,20.6,20.38,20.51,2022600.0,14.3437,14.456,14.3016,14.3929,2022600.0
2008-09-19 10:10:00,20.5,20.56,20.24,20.5,1732800.0,14.3858,14.4279,14.2034,14.3858,1732800.0
2008-09-19 10:15:00,20.5,20.64,20.45,20.57,1325100.0,14.3858,14.4841,14.3507,14.435,1325100.0
2008-09-19 10:20:00,20.55,20.57,20.38,20.53,1158900.0,14.4209,14.435,14.3016,14.4069,1158900.0
2008-09-19 10:25:00,20.53,20.58,20.48,20.52,669300.0,14.4069,14.442,14.3718,14.3999,669300.0
2008-09-19 10:30:00,20.51,20.53,20.38,20.51,1408800.0,14.3929,14.4069,14.3016,14.3929,1408800.0
2008-09-19 10:35:00,20.5,20.58,20.48,20.49,744600.0,14.3858,14.442,14.3718,14.3788,744600.0
2008-09-19 10:40:00,20.49,20.52,20.44,20.45,538800.0,14.3788,14.3999,14.3437,14.3507,538800.0
2008-09-19 10:45:00,20.44,20.45,20.32,20.4,1190700.0,14.3437,14.3507,14.2595,14.3157,1190700.0
2008-09-19 10:50:00,20.41,20.47,20.35,20.36,1059300.0,14.3227,14.3648,14.2806,14.2876,1059300.0
2008-09-19 10:55:00,20.36,20.37,20.31,20.34,1263900.0,14.2876,14.2946,14.2525,14.2736,1263900.0
2008-09-19 11:00:00,20.34,20.44,20.32,20.39,1156200.0,14.2736,14.3437,14.2595,14.3086,1156200.0
2008-09-19 11:05:00,20.39,20.56,20.38,20.55,1047600.0,14.3086,14.4279,14.3016,14.4209,1047600.0
2008-09-19 11:10:00,20.55,20.58,20.47,20.49,921300.0,14.4209,14.442,14.3648,14.3788,921300.0
2008-09-19 11:15:00,20.48,20.54,20.46,20.53,1086600.0,14.3718,14.4139,14.3578,14.4069,1086600.0
2008-09-19 11:20:00,20.54,20.58,20.46,20.47,1162800.0,14.4139,14.442,14.3578,14.3648,1162800.0
2008-09-19 11:25:00,20.47,20.47,20.39,20.4,894600.0,14.3648,14.3648,14.3086,14.3157,894600.0
2008-09-19 11:30:00,20.4,20.4,20.33,20.34,798600.0,14.3157,14.3157,14.2665,14.2736,798600.0
2008-09-19 11:35:00,20.34,20.41,20.34,20.37,717600.0,14.2736,14.3227,14.2736,14.2946,717600.0
2008-09-19 11:40:00,20.37,20.42,20.36,20.37,1022400.0,14.2946,14.3297,14.2876,14.2946,1022400.0
2008-09-19 11:45:00,20.37,20.39,20.3,20.3,1117800.0,14.2946,14.3086,14.2455,14.2455,1117800.0
2008-09-19 11:50:00,20.3,20.35,20.3,20.34,789900.0,14.2455,14.2806,14.2455,14.2736,789900.0
2008-09-19 11:55:00,20.34,20.35,20.32,20.33,1010100.0,14.2736,14.2806,14.2595,14.2665,1010100.0
2008-09-19 12:00:00,20.33,20.35,20.33,20.34,1897800.0,14.2665,14.2806,14.2665,14.2736,1897800.0
2008-09-19 12:05:00,20.35,20.37,20.31,20.37,996000.0,14.2806,14.2946,14.2525,14.2946,996000.0
2008-09-19 12:10:00,20.37,20.38,20.3,20.34,1491600.0,14.2946,14.3016,14.2455,14.2736,1491600.0
2008-09-19 12:15:00,20.34,20.37,20.32,20.34,665100.0,14.2736,14.2946,14.2595,14.2736,665100.0
2008-09-19 12:20:00,20.34,20.34,20.33,20.34,489600.0,14.2736,14.2736,14.2665,14.2736,489600.0
2008-09-19 12:25:00,20.33,20.36,20.33,20.35,868500.0,14.2665,14.2876,14.2665,14.2806,868500.0
2008-09-19 12:30:00,20.35,20.37,20.33,20.35,1241400.0,14.2806,14.2946,14.2665,14.2806,1241400.0
2008-09-19 12:35:00,20.35,20.38,20.34,20.34,1044900.0,14.2806,14.3016,14.2736,14.2736,1044900.0
2008-09-19 12:40:00,20.35,20.35,20.33,20.34,800400.0,14.2806,14.2806,14.2665,14.2736,800400.0
2008-09-19 12:45:00,20.34,20.37,20.33,20.35,680400.0,14.2736,14.2946,14.2665,14.2806,680400.0
2008-09-19 12:50:00,20.36,20.36,20.33,20.36,688200.0,14.2876,14.2876,14.2665,14.2876,688200.0
2008-09-19 12:55:00,20.35,20.35,20.33,20.34,738300.0,14.2806,14.2806,14.2665,14.2736,738300.0
2008-09-19 13:00:00,20.34,20.34,20.32,20.34,783000.0,14.2736,14.2736,14.2595,14.2736,783000.0
2008-09-19 13:05:00,20.34,20.34,20.3,20.31,469200.0,14.2736,14.2736,14.2455,14.2525,469200.0
2008-09-19 13:10:00,20.32,20.32,20.29,20.29,473400.0,14.2595,14.2595,14.2385,14.2385,473400.0
2008-09-19 13:15:00,20.29,20.3,20.24,20.28,791400.0,14.2385,14.2455,14.2034,14.2315,791400.0
2008-09-19 13:20:00,20.28,20.33,20.25,20.32,1312500.0,14.2315,14.2665,14.2104,14.2595,1312500.0
2008-09-19 13:25:00,20.32,20.33,20.28,20.29,702600.0,14.2595,14.2665,14.2315,14.2385,702600.0
2008-09-19 13:30:00,20.29,20.29,20.26,20.27,599100.0,14.2385,14.2385,14.2174,14.2244,599100.0
2008-09-19 13:35:00,20.27,20.27,20.23,20.27,733500.0,14.2244,14.2244,14.1964,14.2244,733500.0
2008-09-19 13:40:00,20.27,20.28,20.26,20.27,598500.0,14.2244,14.2315,14.2174,14.2244,598500.0
2008-09-19 13:45:00,20.27,20.3,20.26,20.29,543900.0,14.2244,14.2455,14.2174,14.2385,543900.0
2008-09-19 13:50:00,20.3,20.32,20.27,20.28,628800.0,14.2455,14.2595,14.2244,14.2315,628800.0
2008-09-19 13:55:00,20.28,20.3,20.27,20.29,596100.0,14.2315,14.2455,14.2244,14.2385,596100.0
2008-09-19 14:00:00,20.29,20.31,20.27,20.28,937500.0,14.2385,14.2525,14.2244,14.2315,937500.0
2008-09-19 14:05:00,20.28,20.28,20.24,20.24,977400.0,14.2315,14.2315,14.2034,14.2034,977400.0
2008-09-19 14:10:00,20.23,20.24,20.2,20.2,1081200.0,14.1964,14.2034,14.1753,14.1753,1081200.0
2008-09-19 14:15:00,20.2,20.21,20.16,20.18,966300.0,14.1753,14.1823,14.1472,14.1613,966300.0
2008-09-19 14:20:00,20.18,20.18,20.08,20.09,1005000.0,14.1613,14.1613,14.0911,14.0981,1005000.0
2008-09-19 14:25:00,20.08,20.11,20.05,20.07,1204800.0,14.0911,14.1122,14.07,14.0841,1204800.0
2008-09-19 14:30:00,20.07,20.12,20.05,20.05,1009800.0,14.0841,14.1192,14.07,14.07,1009800.0
2008-09-19 14:35:00,20.05,20.06,20.03,20.05,895800.0,14.07,14.0771,14.056,14.07,895800.0
2008-09-19 14:40:00,20.05,20.09,20.05,20.06,888300.0,14.07,14.0981,14.07,14.0771,888300.0
2008-09-19 14:45:00,20.06,20.11,20.05,20.11,919800.0,14.0771,14.1122,14.07,14.1122,919800.0
2008-09-19 14:50:00,20.1,20.11,20.03,20.03,987000.0,14.1051,14.1122,14.056,14.056,987000.0
2008-09-19 14:55:00,20.03,20.06,20.02,20.04,857400.0,14.056,14.0771,14.049,14.063,857400.0
2008-09-19 15:00:00,20.04,20.09,20.03,20.04,1091400.0,14.063,14.0981,14.056,14.063,1091400.0
2008-09-19 15:05:00,20.04,20.04,19.93,19.97,2528400.0,14.063,14.063,13.9858,14.0139,2528400.0
2008-09-19 15:10:00,19.97,19.98,19.92,19.92,2334900.0,14.0139,14.0209,13.9788,13.9788,2334900.0
2008-09-19 15:15:00,19.92,19.93,19.82,19.89,2508300.0,13.9788,13.9858,13.9086,13.9578,2508300.0
2008-09-19 15:20:00,19.88,19.98,19.84,19.95,2392800.0,13.9508,14.0209,13.9227,13.9999,2392800.0
2008-09-19 15:25:00,19.95,20.05,19.91,19.96,2219400.0,13.9999,14.07,13.9718,14.0069,2219400.0
2008-09-19 15:30:00,19.96,20.01,19.92,19.97,2032500.0,14.0069,14.042,13.9788,14.0139,2032500.0
2008-09-19 15:35:00,19.97,20.04,19.94,20.03,1993200.0,14.0139,14.063,13.9929,14.056,1993200.0
2008-09-19 15:40:00,20.03,20.17,20.03,20.13,2285700.0,14.056,14.1543,14.056,14.1262,2285700.0
2008-09-19 15:45:00,20.13,20.15,20.01,20.01,2313000.0,14.1262,14.1402,14.042,14.042,2313000.0
2008-09-19 15:50:00,20.01,20.08,20.0,20.0,2874600.0,14.042,14.0911,14.035,14.035,2874600.0
2008-09-19 15:55:00,20.0,20.02,19.93,19.96,3386400.0,14.035,14.049,13.9858,14.0069,3386400.0
2008-09-22 09:30:00,19.82,19.85,19.73,19.75,1972800.0,13.9086,13.9297,13.8455,13.8595,1972800.0
2008-09-22 09:35:00,19.75,19.86,19.74,19.78,1685100.0,13.8595,13.9367,13.8525,13.8806,1685100.0
2008-09-22 09:40:00,19.78,19.81,19.74,19.77,989700.0,13.8806,13.9016,13.8525,13.8736,989700.0
2008-09-22 09:45:00,19.77,19.77,19.72,19.73,685800.0,13.8736,13.8736,13.8385,13.8455,685800.0
2008-09-22 09:50:00,19.73,19.77,19.73,19.75,909900.0,13.8455,13.8736,13.8455,13.8595,909900.0
2008-09-22 09:55:00,19.75,19.75,19.71,19.73,753300.0,13.8595,13.8595,13.8315,13.8455,753300.0
2008-09-22 10:00:00,19.73,19.76,19.71,19.74,785400.0,13.8455,13.8665,13.8315,13.8525,785400.0
2008-09-22 10:05:00,19.74,19.74,19.65,19.67,1433400.0,13.8525,13.8525,13.7893,13.8034,1433400.0
2008-09-22 10:10:00,19.67,19.68,19.62,19.65,994500.0,13.8034,13.8104,13.7683,13.7893,994500.0
2008-09-22 10:15:00,19.65,19.7,19.65,19.66,942600.0,13.7893,13.8244,13.7893,13.7964,942600.0
2008-09-22 10:20:00,19.66,19.68,19.66,19.68,865500.0,13.7964,13.8104,13.7964,13.8104,865500.0
2008-09-22 10:25:00,19.68,19.71,19.67,19.7,1395000.0,13.8104,13.8315,13.8034,13.8244,1395000.0
2008-09-22 10:30:00,19.7,19.78,19.7,19.78,948000.0,13.8244,13.8806,13.8244,13.8806,948000.0
2008-09-22 10:35:00,19.78,19.8,19.74,19.75,1134900.0,13.8806,13.8946,13.8525,13.8595,1134900.0
2008-09-22 10:40:00,19.75,19.76,19.74,19.75,442800.0,13.8595,13.8665,13.8525,13.8595,442800.0
2008-09-22 10:45:00,19.75,19.77,19.74,19.76,657000.0,13.8595,13.8736,13.8525,13.8665,657000.0
2008-09-22 10:50:00,19.76,19.8,19.76,19.79,842700.0,13.8665,13.8946,13.8665,13.8876,842700.0
2008-09-22 10:55:00,19.79,19.89,19.78,19.87,971100.0,13.8876,13.9578,13.8806,13.9437,971100.0
2008-09-22 11:00:00,19.87,19.89,19.77,19.79,867300.0,13.9437,13.9578,13.8736,13.8876,867300.0
2008-09-22 11:05:00,19.79,19.83,19.77,19.8,538500.0,13.8876,13.9157,13.8736,13.8946,538500.0
2008-09-22 11:10:00,19.8,19.85,19.8,19.81,1013400.0,13.8946,13.9297,13.8946,13.9016,1013400.0
2008-09-22 11:15:00,19.81,19.84,19.8,19.81,453900.0,13.9016,13.9227,13.8946,13.9016,453900.0
2008-09-22 11:20:00,19.82,19.83,19.78,19.78,739500.0,13.9086,13.9157,13.8806,13.8806,739500.0
2008-09-22 11:25:00,19.78,19.82,19.77,19.82,792000.0,13.8806,13.9086,13.8736,13.9086,792000.0
2008-09-22 11:30:00,19.82,19.83,19.68,19.8,629700.0,13.9086,13.9157,13.8104,13.8946,629700.0
2008-09-22 11:35:00,19.8,19.85,19.8,19.84,1044000.0,13.8946,13.9297,13.8946,13.9227,1044000.0
2008-09-22 11:40:00,19.84,19.85,19.8,19.81,465600.0,13.9227,13.9297,13.8946,13.9016,465600.0
2008-09-22 11:45:00,19.81,19.85,19.81,19.84,368100.0,13.9016,13.9297,13.9016,13.9227,368100.0
2008-09-22 11:50:00,19.84,19.89,19.84,19.88,527700.0,13.9227,13.9578,13.9227,13.9508,527700.0
2008-09-22 11:55:00,19.88,19.93,19.87,19.9,1009200.0,13.9508,13.9858,13.9437,13.9648,1009200.0
2008-09-22 12:00:00,19.9,19.91,19.86,19.86,373800.0,13.9648,13.9718,13.9367,13.9367,373800.0
2008-09-22 12:05:00,19.86,19.89,19.86,19.87,578400.0,13.9367,13.9578,13.9367,13.9437,578400.0
2008-09-22 12:10:00,19.86,19.95,19.86,19.91,720300.0,13.9367,13.9999,13.9367,13.9718,720300.0
2008-09-22 12:15:00,19.92,19.97,19.9,19.97,636900.0,13.9788,14.0139,13.9648,14.0139,636900.0
2008-09-22 12:20:00,19.96,19.96,19.92,19.92,409800.0,14.0069,14.0069,13.9788,13.9788,409800.0
2008-09-22 12:25:00,19.92,19.96,19.92,19.95,502500.0,13.9788,14.0069,13.9788,13.9999,502500.0
2008-09-22 12:30:00,19.95,19.97,19.94,19.94,626400.0,13.9999,14.0139,13.9929,13.9929,626400.0
2008-09-22 12:35:00,19.94,19.94,19.9,19.91,493800.0,13.9929,13.9929,13.9648,13.9718,493800.0
2008-09-22 12:40:00,19.92,19.94,19.89,19.89,405600.0,13.9788,13.9929,13.9578,13.9578,405600.0
2008-09-22 12:45:00,19.89,19.89,19.81,19.81,821100.0,13.9578,13.9578,13.9016,13.9016,821100.0
2008-09-22 12:50:00,19.81,19.86,19.81,19.85,557400.0,13.9016,13.9367,13.9016,13.9297,557400.0
2008-09-22 12:55:00,19.85,19.85,19.79,19.79,581100.0,13.9297,13.9297,13.8876,13.8876,581100.0
2008-09-22 13:00:00,19.79,19.79,19.73,19.73,440100.0,13.8876,13.8876,13.8455,13.8455,440100.0
2008-09-22 13:05:00,19.73,19.75,19.71,19.75,580500.0,13.8455,13.8595,13.8315,13.8595,580500.0
2008-09-22 13:10:00,19.75,19.77,19.74,19.77,517800.0,13.8595,13.8736,13.8525,13.8736,517800.0
2008-09-22 13:15:00,19.77,19.77,19.72,19.72,382200.0,13.8736,13.8736,13.8385,13.8385,382200.0
2008-09-22 13:20:00,19.72,19.75,19.71,19.74,329100.0,13.8385,13.8595,13.8315,13.8525,329100.0
2008-09-22 13:25:00,19.74,19.76,19.72,19.73,410700.0,13.8525,13.8665,13.8385,13.8455,410700.0
2008-09-22 13:30:00,19.73,19.74,19.71,19.72,335400.0,13.8455,13.8525,13.8315,13.8385,335400.0
2008-09-22 13:35:00,19.72,19.73,19.68,19.71,681300.0,13.8385,13.8455,13.8104,13.8315,681300.0
2008-09-22 13:40:00,19.71,19.74,19.69,19.73,400200.0,13.8315,13.8525,13.8174,13.8455,400200.0
2008-09-22 13:45:00,19.73,19.76,19.73,19.75,355800.0,13.8455,13.8665,13.8455,13.8595,355800.0
2008-09-22 13:50:00,19.75,19.84,19.74,19.83,573300.0,13.8595,13.9227,13.8525,13.9157,573300.0
2008-09-22 13:55:00,19.83,19.88,19.82,19.86,560700.0,13.9157,13.9508,13.9086,13.9367,560700.0
2008-09-22 14:00:00,19.85,19.86,19.83,19.85,623700.0,13.9297,13.9367,13.9157,13.9297,623700.0
2008-09-22 14:05:00,19.85,19.86,19.81,19.84,609900.0,13.9297,13.9367,13.9016,13.9227,609900.0
2008-09-22 14:10:00,19.84,19.88,19.82,19.87,601800.0,13.9227,13.9508,13.9086,13.9437,601800.0
2008-09-22 14:15:00,19.87,19.92,19.87,19.88,580500.0,13.9437,13.9788,13.9437,13.9508,580500.0
2008-09-22 14:20:00,19.88,19.88,19.76,19.78,803700.0,13.9508,13.9508,13.8665,13.8806,803700.0
2008-09-22 14:25:00,19.78,19.81,19.77,19.78,677400.0,13.8806,13.9016,13.8736,13.8806,677400.0
2008-09-22 14:30:00,19.78,19.89,19.78,19.88,910800.0,13.8806,13.9578,13.8806,13.9508,910800.0
2008-09-22 14:35:00,19.88,19.93,19.86,19.9,656100.0,13.9508,13.9858,13.9367,13.9648,656100.0
2008-09-22 14:40:00,19.9,19.92,19.88,19.9,755100.0,13.9648,13.9788,13.9508,13.9648,755100.0
2008-09-22 14:45:00,19.9,19.91,19.86,19.88,634500.0,13.9648,13.9718,13.9367,13.9508,634500.0
2008-09-22 14:50:00,19.88,19.89,19.81,19.83,509100.0,13.9508,13.9578,13.9016,13.9157,509100.0
2008-09-22 14:55:00,19.83,19.86,19.81,19.85,739800.0,13.9157,13.9367,13.9016,13.9297,739800.0
2008-09-22 15:00:00,19.85,19.88,19.83,19.84,505200.0,13.9297,13.9508,13.9157,13.9227,505200.0
2008-09-22 15:05:00,19.84,19.85,19.82,19.84,717000.0,13.9227,13.9297,13.9086,13.9227,717000.0
2008-09-22 15:10:00,19.84,19.87,19.83,19.87,992100.0,13.9227,13.9437,13.9157,13.9437,992100.0
2008-09-22 15:15:00,19.87,19.87,19.77,19.77,826800.0,13.9437,13.9437,13.8736,13.8736,826800.0
2008-09-22 15:20:00,19.77,19.82,19.73,19.74,1097700.0,13.8736,13.9086,13.8455,13.8525,1097700.0
2008-09-22 15:25:00,19.74,19.74,19.64,19.65,1374300.0,13.8525,13.8525,13.7823,13.7893,1374300.0
2008-09-22 15:30:00,19.65,19.72,19.63,19.72,1243200.0,13.7893,13.8385,13.7753,13.8385,1243200.0
2008-09-22 15:35:00,19.71,19.73,19.69,19.72,1252800.0,13.8315,13.8455,13.8174,13.8385,1252800.0
2008-09-22 15:40:00,19.72,19.72,19.64,19.65,1579200.0,13.8385,13.8385,13.7823,13.7893,1579200.0
2008-09-22 15:45:00,19.65,19.68,19.64,19.65,1713600.0,13.7893,13.8104,13.7823,13.7893,1713600.0
2008-09-22 15:50:00,19.65,19.7,19.63,19.63,2072100.0,13.7893,13.8244,13.7753,13.7753,2072100.0
2008-09-22 15:55:00,19.63,19.65,19.58,19.62,2343900.0,13.7753,13.7893,13.7402,13.7683,2343900.0
2008-09-23 09:30:00,19.64,19.88,19.64,19.81,1010400.0,13.7823,13.9508,13.7823,13.9016,1010400.0
2008-09-23 09:35:00,19.81,19.82,19.69,19.7,570600.0,13.9016,13.9086,13.8174,13.8244,570600.0
2008-09-23 09:40:00,19.7,19.73,19.69,19.71,1264800.0,13.8244,13.8455,13.8174,13.8315,1264800.0
2008-09-23 09:45:00,19.72,19.78,19.7,19.78,912900.0,13.8385,13.8806,13.8244,13.8806,912900.0
2008-09-23 09:50:00,19.78,19.89,19.77,19.81,1028100.0,13.8806,13.9578,13.8736,13.9016,1028100.0
2008-09-23 09:55:00,19.81,19.92,19.79,19.85,871500.0,13.9016,13.9788,13.8876,13.9297,871500.0
2008-09-23 10:00:00,19.84,19.86,19.8,19.84,607800.0,13.9227,13.9367,13.8946,13.9227,607800.0
2008-09-23 10:05:00,19.84,19.88,19.83,19.84,1082100.0,13.9227,13.9508,13.9157,13.9227,1082100.0
2008-09-23 10:10:00,19.83,19.91,19.8,19.9,862500.0,13.9157,13.9718,13.8946,13.9648,862500.0
2008-09-23 10:15:00,19.9,19.95,19.87,19.94,1128000.0,13.9648,13.9999,13.9437,13.9929,1128000.0
2008-09-23 10:20:00,19.94,19.97,19.9,19.91,924600.0,13.9929,14.0139,13.9648,13.9718,924600.0
2008-09-23 10:25:00,19.91,19.96,19.91,19.93,780600.0,13.9718,14.0069,13.9718,13.9858,780600.0
2008-09-23 10:30:00,19.93,19.96,19.92,19.93,732600.0,13.9858,14.0069,13.9788,13.9858,732600.0
2008-09-23 10:35:00,19.92,19.94,19.89,19.92,790200.0,13.9788,13.9929,13.9578,13.9788,790200.0
2008-09-23 10:40:00,19.93,19.93,19.87,19.88,876000.0,13.9858,13.9858,13.9437,13.9508,876000.0
2008-09-23 10:45:00,19.88,19.92,19.85,19.91,773700.0,13.9508,13.9788,13.9297,13.9718,773700.0
2008-09-23 10:50:00,19.92,19.92,19.81,19.85,895800.0,13.9788,13.9788,13.9016,13.9297,895800.0
2008-09-23 10:55:00,19.85,19.88,19.83,19.84,813600.0,13.9297,13.9508,13.9157,13.9227,813600.0
2008-09-23 11:00:00,19.84,19.88,19.82,19.83,676800.0,13.9227,13.9508,13.9086,13.9157,676800.0
2008-09-23 11:05:00,19.83,19.84,19.77,19.78,573600.0,13.9157,13.9227,13.8736,13.8806,573600.0
2008-09-23 11:10:00,19.78,19.84,19.78,19.83,751200.0,13.8806,13.9227,13.8806,13.9157,751200.0
2008-09-23 11:15:00,19.83,19.88,19.82,19.87,786900.0,13.9157,13.9508,13.9086,13.9437,786900.0
2008-09-23 11:20:00,19.86,19.92,19.85,19.88,641400.0,13.9367,13.9788,13.9297,13.9508,641400.0
2008-09-23 11:25:00,19.88,19.89,19.85,19.85,348000.0,13.9508,13.9578,13.9297,13.9297,348000.0
2008-09-23 11:30:00,19.85,19.9,19.85,19.89,455700.0,13.9297,13.9648,13.9297,13.9578,455700.0
2008-09-23 11:35:00,19.89,19.89,19.84,19.85,327300.0,13.9578,13.9578,13.9227,13.9297,327300.0
2008-09-23 11:40:00,19.85,19.89,19.85,19.85,516900.0,13.9297,13.9578,13.9297,13.9297,516900.0
2008-09-23 11:45:00,19.85,19.89,19.84,19.89,223800.0,13.9297,13.9578,13.9227,13.9578,223800.0
2008-09-23 11:50:00,19.89,19.91,19.86,19.87,448500.0,13.9578,13.9718,13.9367,13.9437,448500.0
2008-09-23 11:55:00,19.87,19.88,19.84,19.85,300300.0,13.9437,13.9508,13.9227,13.9297,300300.0
2008-09-23 12:00:00,19.84,19.86,19.8,19.86,509100.0,13.9227,13.9367,13.8946,13.9367,509100.0
2008-09-23 12:05:00,19.85,19.88,19.82,19.87,382500.0,13.9297,13.9508,13.9086,13.9437,382500.0
2008-09-23 12:10:00,19.87,19.89,19.85,19.87,312900.0,13.9437,13.9578,13.9297,13.9437,312900.0
2008-09-23 12:15:00,19.86,19.88,19.85,19.86,243600.0,13.9367,13.9508,13.9297,13.9367,243600.0
2008-09-23 12:20:00,19.86,19.87,19.84,19.86,228900.0,13.9367,13.9437,13.9227,13.9367,228900.0
2008-09-23 12:25:00,19.86,19.87,19.83,19.86,264900.0,13.9367,13.9437,13.9157,13.9367,264900.0
2008-09-23 12:30:00,19.86,19.88,19.85,19.87,431100.0,13.9367,13.9508,13.9297,13.9437,431100.0
2008-09-23 12:35:00,19.87,19.9,19.86,19.87,558600.0,13.9437,13.9648,13.9367,13.9437,558600.0
2008-09-23 12:40:00,19.87,19.89,19.83,19.85,507000.0,13.9437,13.9578,13.9157,13.9297,507000.0
2008-09-23 12:45:00,19.85,19.88,19.85,19.87,255600.0,13.9297,13.9508,13.9297,13.9437,255600.0
2008-09-23 12:50:00,19.87,19.88,19.81,19.83,336000.0,13.9437,13.9508,13.9016,13.9157,336000.0
2008-09-23 12:55:00,19.83,19.85,19.83,19.84,306900.0,13.9157,13.9297,13.9157,13.9227,306900.0
2008-09-23 13:00:00,19.84,19.84,19.76,19.77,855000.0,13.9227,13.9227,13.8665,13.8736,855000.0
2008-09-23 13:05:00,19.78,19.78,19.68,19.68,1099800.0,13.8806,13.8806,13.8104,13.8104,1099800.0
2008-09-23 13:10:00,19.68,19.72,19.6,19.63,1124400.0,13.8104,13.8385,13.7543,13.7753,1124400.0
2008-09-23 13:15:00,19.62,19.66,19.6,19.63,882900.0,13.7683,13.7964,13.7543,13.7753,882900.0
2008-09-23 13:20:00,19.63,19.67,19.61,19.61,925500.0,13.7753,13.8034,13.7613,13.7613,925500.0
2008-09-23 13:25:00,19.61,19.64,19.58,19.61,764700.0,13.7613,13.7823,13.7402,13.7613,764700.0
2008-09-23 13:30:00,19.61,19.62,19.46,19.48,1660800.0,13.7613,13.7683,13.656,13.6701,1660800.0
2008-09-23 13:35:00,19.48,19.54,19.47,19.54,823200.0,13.6701,13.7122,13.663,13.7122,823200.0
2008-09-23 13:40:00,19.54,19.6,19.54,19.59,584100.0,13.7122,13.7543,13.7122,13.7472,584100.0
2008-09-23 13:45:00,19.59,19.61,19.51,19.52,539400.0,13.7472,13.7613,13.6911,13.6981,539400.0
2008-09-23 13:50:00,19.52,19.54,19.49,19.5,585900.0,13.6981,13.7122,13.6771,13.6841,585900.0
2008-09-23 13:55:00,19.5,19.53,19.47,19.5,827700.0,13.6841,13.7051,13.663,13.6841,827700.0
2008-09-23 14:00:00,19.5,19.53,19.44,19.47,628500.0,13.6841,13.7051,13.642,13.663,628500.0
2008-09-23 14:05:00,19.47,19.59,19.46,19.58,684600.0,13.663,13.7472,13.656,13.7402,684600.0
2008-09-23 14:10:00,19.58,19.62,19.57,19.62,556200.0,13.7402,13.7683,13.7332,13.7683,556200.0
2008-09-23 14:15:00,19.62,19.64,19.57,19.63,691800.0,13.7683,13.7823,13.7332,13.7753,691800.0
2008-09-23 14:20:00,19.64,19.68,19.62,19.67,871500.0,13.7823,13.8104,13.7683,13.8034,871500.0
2008-09-23 14:25:00,19.67,19.72,19.66,19.71,823500.0,13.8034,13.8385,13.7964,13.8315,823500.0
2008-09-23 14:30:00,19.71,19.73,19.59,19.6,1011900.0,13.8315,13.8455,13.7472,13.7543,1011900.0
2008-09-23 14:35:00,19.6,19.63,19.58,19.58,552000.0,13.7543,13.7753,13.7402,13.7402,552000.0
2008-09-23 14:40:00,19.58,19.63,19.58,19.62,516900.0,13.7402,13.7753,13.7402,13.7683,516900.0
2008-09-23 14:45:00,19.61,19.71,19.6,19.67,570900.0,13.7613,13.8315,13.7543,13.8034,570900.0
2008-09-23 14:50:00,19.67,19.76,19.65,19.75,1335900.0,13.8034,13.8665,13.7893,13.8595,1335900.0
2008-09-23 14:55:00,19.75,19.79,19.74,19.75,1015200.0,13.8595,13.8876,13.8525,13.8595,1015200.0
2008-09-23 15:00:00,19.75,19.78,19.72,19.75,750900.0,13.8595,13.8806,13.8385,13.8595,750900.0
2008-09-23 15:05:00,19.75,19.86,19.75,19.8,1147500.0,13.8595,13.9367,13.8595,13.8946,1147500.0
2008-09-23 15:10:00,19.8,19.82,19.74,19.77,579000.0,13.8946,13.9086,13.8525,13.8736,579000.0
2008-09-23 15:15:00,19.77,19.84,19.77,19.84,558600.0,13.8736,13.9227,13.8736,13.9227,558600.0
2008-09-23 15:20:00,19.84,19.84,19.77,19.79,602700.0,13.9227,13.9227,13.8736,13.8876,602700.0
2008-09-23 15:25:00,19.79,19.81,19.7,19.71,839100.0,13.8876,13.9016,13.8244,13.8315,839100.0
2008-09-23 15:30:00,19.71,19.73,19.63,19.68,947400.0,13.8315,13.8455,13.7753,13.8104,947400.0
2008-09-23 15:35:00,19.68,19.68,19.63,19.65,961200.0,13.8104,13.8104,13.7753,13.7893,961200.0
2008-09-23 15:40:00,19.65,19.73,19.65,19.67,1429500.0,13.7893,13.8455,13.7893,13.8034,1429500.0
2008-09-23 15:45:00,19.66,19.67,19.57,19.6,1714500.0,13.7964,13.8034,13.7332,13.7543,1714500.0
2008-09-23 15:50:00,19.6,19.64,19.55,19.6,2041200.0,13.7543,13.7823,13.7192,13.7543,2041200.0
2008-09-23 15:55:00,19.6,19.6,19.47,19.5,2858400.0,13.7543,13.7543,13.663,13.6841,2858400.0
2008-09-24 09:30:00,19.63,19.63,19.39,19.39,1601700.0,13.7753,13.7753,13.6069,13.6069,1601700.0
2008-09-24 09:35:00,19.4,19.43,19.38,19.43,968100.0,13.6139,13.635,13.5999,13.635,968100.0
2008-09-24 09:40:00,19.42,19.49,19.41,19.47,730800.0,13.6279,13.6771,13.6209,13.663,730800.0
2008-09-24 09:45:00,19.47,19.5,19.42,19.5,899100.0,13.663,13.6841,13.6279,13.6841,899100.0
2008-09-24 09:50:00,19.5,19.59,19.5,19.58,797100.0,13.6841,13.7472,13.6841,13.7402,797100.0
2008-09-24 09:55:00,19.58,19.59,19.5,19.54,755100.0,13.7402,13.7472,13.6841,13.7122,755100.0
2008-09-24 10:00:00,19.54,19.57,19.5,19.52,732000.0,13.7122,13.7332,13.6841,13.6981,732000.0
2008-09-24 10:05:00,19.52,19.55,19.51,19.52,719400.0,13.6981,13.7192,13.6911,13.6981,719400.0
2008-09-24 10:10:00,19.52,19.54,19.46,19.46,895200.0,13.6981,13.7122,13.656,13.656,895200.0
2008-09-24 10:15:00,19.47,19.52,19.45,19.51,546900.0,13.663,13.6981,13.649,13.6911,546900.0
2008-09-24 10:20:00,19.51,19.53,19.48,19.48,677100.0,13.6911,13.7051,13.6701,13.6701,677100.0
2008-09-24 10:25:00,19.48,19.51,19.45,19.5,1000800.0,13.6701,13.6911,13.649,13.6841,1000800.0
2008-09-24 10:30:00,19.5,19.53,19.47,19.49,837600.0,13.6841,13.7051,13.663,13.6771,837600.0
2008-09-24 10:35:00,19.49,19.52,19.47,19.51,859800.0,13.6771,13.6981,13.663,13.6911,859800.0
2008-09-24 10:40:00,19.51,19.59,19.5,19.58,847800.0,13.6911,13.7472,13.6841,13.7402,847800.0
2008-09-24 10:45:00,19.58,19.6,19.54,19.59,646500.0,13.7402,13.7543,13.7122,13.7472,646500.0
2008-09-24 10:50:00,19.59,19.62,19.58,19.59,526200.0,13.7472,13.7683,13.7402,13.7472,526200.0
2008-09-24 10:55:00,19.6,19.7,19.58,19.69,933900.0,13.7543,13.8244,13.7402,13.8174,933900.0
2008-09-24 11:00:00,19.69,19.74,19.65,19.65,683700.0,13.8174,13.8525,13.7893,13.7893,683700.0
2008-09-24 11:05:00,19.65,19.67,19.59,19.6,675000.0,13.7893,13.8034,13.7472,13.7543,675000.0
2008-09-24 11:10:00,19.6,19.64,19.58,19.64,552300.0,13.7543,13.7823,13.7402,13.7823,552300.0
2008-09-24 11:15:00,19.64,19.65,19.54,19.56,1015500.0,13.7823,13.7893,13.7122,13.7262,1015500.0
2008-09-24 11:20:00,19.59,19.61,19.56,19.61,362700.0,13.7472,13.7613,13.7262,13.7613,362700.0
2008-09-24 11:25:00,19.61,19.66,19.6,19.65,436500.0,13.7613,13.7964,13.7543,13.7893,436500.0
2008-09-24 11:30:00,19.64,19.7,19.64,19.69,411000.0,13.7823,13.8244,13.7823,13.8174,411000.0
2008-09-24 11:35:00,19.69,19.69,19.64,19.64,238200.0,13.8174,13.8174,13.7823,13.7823,238200.0
2008-09-24 11:40:00,19.64,19.66,19.6,19.61,416400.0,13.7823,13.7964,13.7543,13.7613,416400.0
2008-09-24 11:45:00,19.61,19.62,19.53,19.53,513300.0,13.7613,13.7683,13.7051,13.7051,513300.0
2008-09-24 11:50:00,19.53,19.6,19.53,19.59,529800.0,13.7051,13.7543,13.7051,13.7472,529800.0
2008-09-24 11:55:00,19.59,19.64,19.58,19.62,411600.0,13.7472,13.7823,13.7402,13.7683,411600.0
2008-09-24 12:00:00,19.62,19.65,19.59,19.64,270900.0,13.7683,13.7893,13.7472,13.7823,270900.0
2008-09-24 12:05:00,19.64,19.65,19.6,19.62,306000.0,13.7823,13.7893,13.7543,13.7683,306000.0
2008-09-24 12:10:00,19.62,19.66,19.6,19.65,211800.0,13.7683,13.7964,13.7543,13.7893,211800.0
2008-09-24 12:15:00,19.65,19.68,19.64,19.66,977100.0,13.7893,13.8104,13.7823,13.7964,977100.0
2008-09-24 12:20:00,19.66,19.68,19.62,19.63,319500.0,13.7964,13.8104,13.7683,13.7753,319500.0
2008-09-24 12:25:00,19.63,19.63,19.54,19.56,327600.0,13.7753,13.7753,13.7122,13.7262,327600.0
2008-09-24 12:30:00,19.56,19.62,19.56,19.6,239400.0,13.7262,13.7683,13.7262,13.7543,239400.0
2008-09-24 12:35:00,19.6,19.62,19.58,19.59,233100.0,13.7543,13.7683,13.7402,13.7472,233100.0
2008-09-24 12:40:00,19.59,19.66,19.59,19.63,246900.0,13.7472,13.7964,13.7472,13.7753,246900.0
2008-09-24 12:45:00,19.62,19.66,19.62,19.65,338700.0,13.7683,13.7964,13.7683,13.7893,338700.0
2008-09-24 12:50:00,19.64,19.66,19.62,19.64,202800.0,13.7823,13.7964,13.7683,13.7823,202800.0
2008-09-24 12:55:00,19.64,19.64,19.63,19.63,242400.0,13.7823,13.7823,13.7753,13.7753,242400.0
2008-09-24 13:00:00,19.63,19.64,19.6,19.61,204300.0,13.7753,13.7823,13.7543,13.7613,204300.0
2008-09-24 13:05:00,19.61,19.69,19.6,19.69,799200.0,13.7613,13.8174,13.7543,13.8174,799200.0
2008-09-24 13:10:00,19.69,19.71,19.67,19.68,847200.0,13.8174,13.8315,13.8034,13.8104,847200.0
2008-09-24 13:15:00,19.67,19.73,19.67,19.71,435300.0,13.8034,13.8455,13.8034,13.8315,435300.0
2008-09-24 13:20:00,19.71,19.78,19.7,19.78,494700.0,13.8315,13.8806,13.8244,13.8806,494700.0
2008-09-24 13:25:00,19.77,19.79,19.7,19.71,714600.0,13.8736,13.8876,13.8244,13.8315,714600.0
2008-09-24 13:30:00,19.71,19.74,19.7,19.71,531900.0,13.8315,13.8525,13.8244,13.8315,531900.0
2008-09-24 13:35:00,19.71,19.74,19.69,19.71,316800.0,13.8315,13.8525,13.8174,13.8315,316800.0
2008-09-24 13:40:00,19.71,19.71,19.65,19.68,506400.0,13.8315,13.8315,13.7893,13.8104,506400.0
2008-09-24 13:45:00,19.68,19.69,19.66,19.66,325200.0,13.8104,13.8174,13.7964,13.7964,325200.0
2008-09-24 13:50:00,19.66,19.66,19.62,19.62,473100.0,13.7964,13.7964,13.7683,13.7683,473100.0
2008-09-24 13:55:00,19.62,19.65,19.61,19.64,717000.0,13.7683,13.7893,13.7613,13.7823,717000.0
2008-09-24 14:00:00,19.64,19.65,19.61,19.62,409200.0,13.7823,13.7893,13.7613,13.7683,409200.0
2008-09-24 14:05:00,19.62,19.63,19.59,19.61,750300.0,13.7683,13.7753,13.7472,13.7613,750300.0
2008-09-24 14:10:00,19.61,19.63,19.54,19.56,816000.0,13.7613,13.7753,13.7122,13.7262,816000.0
2008-09-24 14:15:00,19.56,19.61,19.56,19.61,668400.0,13.7262,13.7613,13.7262,13.7613,668400.0
2008-09-24 14:20:00,19.61,19.63,19.6,19.63,353400.0,13.7613,13.7753,13.7543,13.7753,353400.0
2008-09-24 14:25:00,19.63,19.66,19.61,19.65,354000.0,13.7753,13.7964,13.7613,13.7893,354000.0
2008-09-24 14:30:00,19.65,19.7,19.65,19.68,444900.0,13.7893,13.8244,13.7893,13.8104,444900.0
2008-09-24 14:35:00,19.68,19.74,19.67,19.72,560400.0,13.8104,13.8525,13.8034,13.8385,560400.0
2008-09-24 14:40:00,19.72,19.77,19.72,19.75,592500.0,13.8385,13.8736,13.8385,13.8595,592500.0
2008-09-24 14:45:00,19.75,19.75,19.71,19.71,568500.0,13.8595,13.8595,13.8315,13.8315,568500.0
2008-09-24 14:50:00,19.71,19.71,19.67,19.68,413100.0,13.8315,13.8315,13.8034,13.8104,413100.0
2008-09-24 14:55:00,19.68,19.69,19.65,19.66,587100.0,13.8104,13.8174,13.7893,13.7964,587100.0
2008-09-24 15:00:00,19.66,19.66,19.61,19.63,324900.0,13.7964,13.7964,13.7613,13.7753,324900.0
2008-09-24 15:05:00,19.63,19.7,19.63,19.7,622500.0,13.7753,13.8244,13.7753,13.8244,622500.0
2008-09-24 15:10:00,19.7,19.71,19.66,19.71,749400.0,13.8244,13.8315,13.7964,13.8315,749400.0
2008-09-24 15:15:00,19.71,19.72,19.6,19.61,1066200.0,13.8315,13.8385,13.7543,13.7613,1066200.0
2008-09-24 15:20:00,19.61,19.66,19.6,19.65,715200.0,13.7613,13.7964,13.7543,13.7893,715200.0
2008-09-24 15:25:00,19.65,19.66,19.6,19.63,583800.0,13.7893,13.7964,13.7543,13.7753,583800.0
2008-09-24 15:30:00,19.62,19.69,19.62,19.63,623100.0,13.7683,13.8174,13.7683,13.7753,623100.0
2008-09-24 15:35:00,19.63,19.63,19.6,19.6,458700.0,13.7753,13.7753,13.7543,13.7543,458700.0
2008-09-24 15:40:00,19.6,19.6,19.55,19.58,1271100.0,13.7543,13.7543,13.7192,13.7402,1271100.0
2008-09-24 15:45:00,19.58,19.61,19.53,19.58,1187100.0,13.7402,13.7613,13.7051,13.7402,1187100.0
2008-09-24 15:50:00,19.58,19.58,19.54,19.58,984000.0,13.7402,13.7402,13.7122,13.7402,984000.0
2008-09-24 15:55:00,19.58,19.67,19.57,19.67,1509600.0,13.7402,13.8034,13.7332,13.8034,1509600.0
2008-09-25 09:30:00,19.78,19.83,19.73,19.74,1388400.0,13.8806,13.9157,13.8455,13.8525,1388400.0
2008-09-25 09:35:00,19.74,19.78,19.67,19.78,1028100.0,13.8525,13.8806,13.8034,13.8806,1028100.0
2008-09-25 09:40:00,19.78,19.87,19.76,19.82,953400.0,13.8806,13.9437,13.8665,13.9086,953400.0
2008-09-25 09:45:00,19.82,19.89,19.82,19.89,810000.0,13.9086,13.9578,13.9086,13.9578,810000.0
2008-09-25 09:50:00,19.89,19.95,19.88,19.95,1037400.0,13.9578,13.9999,13.9508,13.9999,1037400.0
2008-09-25 09:55:00,19.94,20.04,19.93,20.02,1350600.0,13.9929,14.063,13.9858,14.049,1350600.0
2008-09-25 10:00:00,20.02,20.02,19.95,19.99,1119600.0,14.049,14.049,13.9999,14.0279,1119600.0
2008-09-25 10:05:00,19.99,20.04,19.95,19.97,1425600.0,14.0279,14.063,13.9999,14.0139,1425600.0
2008-09-25 10:10:00,19.97,20.04,19.93,20.03,896100.0,14.0139,14.063,13.9858,14.056,896100.0
2008-09-25 10:15:00,20.03,20.11,20.01,20.05,989100.0,14.056,14.1122,14.042,14.07,989100.0
2008-09-25 10:20:00,20.05,20.08,20.0,20.01,802500.0,14.07,14.0911,14.035,14.042,802500.0
2008-09-25 10:25:00,20.01,20.05,19.99,20.01,681300.0,14.042,14.07,14.0279,14.042,681300.0
2008-09-25 10:30:00,20.01,20.02,19.97,19.99,578100.0,14.042,14.049,14.0139,14.0279,578100.0
2008-09-25 10:35:00,19.99,19.99,19.89,19.91,873300.0,14.0279,14.0279,13.9578,13.9718,873300.0
2008-09-25 10:40:00,19.92,19.96,19.9,19.93,727800.0,13.9788,14.0069,13.9648,13.9858,727800.0
2008-09-25 10:45:00,19.93,19.98,19.91,19.93,549000.0,13.9858,14.0209,13.9718,13.9858,549000.0
2008-09-25 10:50:00,19.93,19.98,19.92,19.98,548700.0,13.9858,14.0209,13.9788,14.0209,548700.0
2008-09-25 10:55:00,19.98,20.0,19.9,19.91,750600.0,14.0209,14.035,13.9648,13.9718,750600.0
2008-09-25 11:00:00,19.91,19.93,19.88,19.93,694800.0,13.9718,13.9858,13.9508,13.9858,694800.0
2008-09-25 11:05:00,19.93,19.94,19.88,19.9,583500.0,13.9858,13.9929,13.9508,13.9648,583500.0
2008-09-25 11:10:00,19.9,19.95,19.88,19.95,654600.0,13.9648,13.9999,13.9508,13.9999,654600.0
2008-09-25 11:15:00,19.95,19.96,19.91,19.93,428100.0,13.9999,14.0069,13.9718,13.9858,428100.0
2008-09-25 11:20:00,19.93,19.97,19.92,19.95,684000.0,13.9858,14.0139,13.9788,13.9999,684000.0
2008-09-25 11:25:00,19.95,20.02,19.93,20.0,882300.0,13.9999,14.049,13.9858,14.035,882300.0
2008-09-25 11:30:00,20.0,20.02,19.98,19.98,762600.0,14.035,14.049,14.0209,14.0209,762600.0
2008-09-25 11:35:00,19.98,19.98,19.94,19.95,330900.0,14.0209,14.0209,13.9929,13.9999,330900.0
2008-09-25 11:40:00,19.95,19.97,19.94,19.95,295200.0,13.9999,14.0139,13.9929,13.9999,295200.0
2008-09-25 11:45:00,19.96,19.98,19.92,19.95,354000.0,14.0069,14.0209,13.9788,13.9999,354000.0
2008-09-25 11:50:00,19.95,19.98,19.94,19.97,558000.0,13.9999,14.0209,13.9929,14.0139,558000.0
2008-09-25 11:55:00,19.98,19.99,19.96,19.99,459900.0,14.0209,14.0279,14.0069,14.0279,459900.0
2008-09-25 12:00:00,19.99,20.0,19.97,19.99,222000.0,14.0279,14.035,14.0139,14.0279,222000.0
2008-09-25 12:05:00,19.99,20.0,19.96,19.97,1956300.0,14.0279,14.035,14.0069,14.0139,1956300.0
2008-09-25 12:10:00,19.97,20.0,19.96,19.99,390000.0,14.0139,14.035,14.0069,14.0279,390000.0
2008-09-25 12:15:00,19.99,20.04,19.99,20.03,429000.0,14.0279,14.063,14.0279,14.056,429000.0
2008-09-25 12:20:00,20.03,20.03,19.99,20.0,618300.0,14.056,14.056,14.0279,14.035,618300.0
2008-09-25 12:25:00,20.0,20.02,19.96,19.98,553200.0,14.035,14.049,14.0069,14.0209,553200.0
2008-09-25 12:30:00,19.98,20.0,19.97,19.98,342000.0,14.0209,14.035,14.0139,14.0209,342000.0
2008-09-25 12:35:00,19.98,20.01,19.96,19.97,537000.0,14.0209,14.042,14.0069,14.0139,537000.0
2008-09-25 12:40:00,19.98,20.02,19.97,20.01,369300.0,14.0209,14.049,14.0139,14.042,369300.0
2008-09-25 12:45:00,20.01,20.01,19.98,19.99,301800.0,14.042,14.042,14.0209,14.0279,301800.0
2008-09-25 12:50:00,19.99,20.02,19.96,19.97,706200.0,14.0279,14.049,14.0069,14.0139,706200.0
2008-09-25 12:55:00,19.96,20.04,19.96,20.02,624600.0,14.0069,14.063,14.0069,14.049,624600.0
2008-09-25 13:00:00,20.01,20.07,20.01,20.05,708600.0,14.042,14.0841,14.042,14.07,708600.0
2008-09-25 13:05:00,20.05,20.06,20.03,20.04,945600.0,14.07,14.0771,14.056,14.063,945600.0
2008-09-25 13:10:00,20.04,20.06,20.01,20.05,662100.0,14.063,14.0771,14.042,14.07,662100.0
2008-09-25 13:15:00,20.05,20.06,20.02,20.03,477900.0,14.07,14.0771,14.049,14.056,477900.0
2008-09-25 13:20:00,20.03,20.04,20.0,20.0,379500.0,14.056,14.063,14.035,14.035,379500.0
2008-09-25 13:25:00,20.0,20.05,20.0,20.05,416400.0,14.035,14.07,14.035,14.07,416400.0
2008-09-25 13:30:00,20.05,20.1,20.05,20.09,784800.0,14.07,14.1051,14.07,14.0981,784800.0
2008-09-25 13:35:00,20.09,20.13,20.07,20.13,923100.0,14.0981,14.1262,14.0841,14.1262,923100.0
2008-09-25 13:40:00,20.13,20.16,20.1,20.14,941400.0,14.1262,14.1472,14.1051,14.1332,941400.0
2008-09-25 13:45:00,20.14,20.14,20.09,20.09,744000.0,14.1332,14.1332,14.0981,14.0981,744000.0
2008-09-25 13:50:00,20.09,20.12,20.04,20.05,667500.0,14.0981,14.1192,14.063,14.07,667500.0
2008-09-25 13:55:00,20.06,20.07,20.03,20.06,563400.0,14.0771,14.0841,14.056,14.0771,563400.0
2008-09-25 14:00:00,20.06,20.08,20.01,20.02,598800.0,14.0771,14.0911,14.042,14.049,598800.0
2008-09-25 14:05:00,20.02,20.05,19.99,20.01,468000.0,14.049,14.07,14.0279,14.042,468000.0
2008-09-25 14:10:00,20.01,20.01,19.98,19.98,499200.0,14.042,14.042,14.0209,14.0209,499200.0
2008-09-25 14:15:00,19.98,20.0,19.96,19.98,853800.0,14.0209,14.035,14.0069,14.0209,853800.0
2008-09-25 14:20:00,19.98,19.98,19.91,19.93,983700.0,14.0209,14.0209,13.9718,13.9858,983700.0
2008-09-25 14:25:00,19.93,19.95,19.9,19.92,592500.0,13.9858,13.9999,13.9648,13.9788,592500.0
2008-09-25 14:30:00,19.92,19.99,19.91,19.97,658800.0,13.9788,14.0279,13.9718,14.0139,658800.0
2008-09-25 14:35:00,19.97,19.98,19.95,19.96,560100.0,14.0139,14.0209,13.9999,14.0069,560100.0
2008-09-25 14:40:00,19.96,19.96,19.92,19.93,544800.0,14.0069,14.0069,13.9788,13.9858,544800.0
2008-09-25 14:45:00,19.93,19.94,19.92,19.92,566100.0,13.9858,13.9929,13.9788,13.9788,566100.0
2008-09-25 14:50:00,19.92,19.93,19.9,19.91,454200.0,13.9788,13.9858,13.9648,13.9718,454200.0
2008-09-25 14:55:00,19.91,19.98,19.91,19.96,572400.0,13.9718,14.0209,13.9718,14.0069,572400.0
2008-09-25 15:00:00,19.96,20.01,19.96,19.99,658800.0,14.0069,14.042,14.0069,14.0279,658800.0
2008-09-25 15:05:00,19.99,19.99,19.96,19.99,591600.0,14.0279,14.0279,14.0069,14.0279,591600.0
2008-09-25 15:10:00,19.99,20.02,19.96,19.97,651900.0,14.0279,14.049,14.0069,14.0139,651900.0
2008-09-25 15:15:00,19.97,20.01,19.96,20.0,852000.0,14.0139,14.042,14.0069,14.035,852000.0
2008-09-25 15:20:00,20.0,20.05,19.99,20.01,960900.0,14.035,14.07,14.0279,14.042,960900.0
2008-09-25 15:25:00,20.01,20.03,19.99,20.01,730800.0,14.042,14.056,14.0279,14.042,730800.0
2008-09-25 15:30:00,20.01,20.05,20.0,20.01,899400.0,14.042,14.07,14.035,14.042,899400.0
2008-09-25 15:35:00,20.01,20.04,19.97,20.03,967800.0,14.042,14.063,14.0139,14.056,967800.0
2008-09-25 15:40:00,20.03,20.03,19.95,19.96,1143300.0,14.056,14.056,13.9999,14.0069,1143300.0
2008-09-25 15:45:00,19.96,19.97,19.91,19.93,1239300.0,14.0069,14.0139,13.9718,13.9858,1239300.0
2008-09-25 15:50:00,19.93,20.01,19.92,19.98,2229000.0,13.9858,14.042,13.9788,14.0209,2229000.0
2008-09-25 15:55:00,19.98,20.05,19.94,20.05,2702400.0,14.0209,14.07,13.9929,14.07,2702400.0
2008-09-26 09:30:00,19.71,19.96,19.69,19.86,1254600.0,13.8315,14.0069,13.8174,13.9367,1254600.0
2008-09-26 09:35:00,19.86,19.89,19.7,19.84,1489500.0,13.9367,13.9578,13.8244,13.9227,1489500.0
2008-09-26 09:40:00,19.85,19.89,19.77,19.83,802500.0,13.9297,13.9578,13.8736,13.9157,802500.0
2008-09-26 09:45:00,19.83,20.03,19.82,20.01,1112400.0,13.9157,14.056,13.9086,14.042,1112400.0
2008-09-26 09:50:00,20.01,20.03,19.93,19.96,909600.0,14.042,14.056,13.9858,14.0069,909600.0
2008-09-26 09:55:00,19.96,20.16,19.95,20.06,1513800.0,14.0069,14.1472,13.9999,14.0771,1513800.0
2008-09-26 10:00:00,20.06,20.15,20.02,20.13,1014900.0,14.0771,14.1402,14.049,14.1262,1014900.0
2008-09-26 10:05:00,20.13,20.13,19.99,20.01,869700.0,14.1262,14.1262,14.0279,14.042,869700.0
2008-09-26 10:10:00,20.01,20.11,20.01,20.1,485700.0,14.042,14.1122,14.042,14.1051,485700.0
2008-09-26 10:15:00,20.1,20.1,20.03,20.09,487500.0,14.1051,14.1051,14.056,14.0981,487500.0
2008-09-26 10:20:00,20.09,20.15,20.08,20.13,726600.0,14.0981,14.1402,14.0911,14.1262,726600.0
2008-09-26 10:25:00,20.13,20.18,20.12,20.13,679500.0,14.1262,14.1613,14.1192,14.1262,679500.0
2008-09-26 10:30:00,20.13,20.18,20.12,20.14,680700.0,14.1262,14.1613,14.1192,14.1332,680700.0
2008-09-26 10:35:00,20.13,20.26,20.13,20.25,1083600.0,14.1262,14.2174,14.1262,14.2104,1083600.0
2008-09-26 10:40:00,20.26,20.28,20.16,20.17,904200.0,14.2174,14.2315,14.1472,14.1543,904200.0
2008-09-26 10:45:00,20.18,20.2,20.15,20.17,480600.0,14.1613,14.1753,14.1402,14.1543,480600.0
2008-09-26 10:50:00,20.17,20.22,20.15,20.2,509100.0,14.1543,14.1893,14.1402,14.1753,509100.0
2008-09-26 10:55:00,20.2,20.26,20.18,20.21,938100.0,14.1753,14.2174,14.1613,14.1823,938100.0
2008-09-26 11:00:00,20.22,20.26,20.19,20.2,523500.0,14.1893,14.2174,14.1683,14.1753,523500.0
2008-09-26 11:05:00,20.21,20.24,20.2,20.22,327900.0,14.1823,14.2034,14.1753,14.1893,327900.0
2008-09-26 11:10:00,20.22,20.24,20.17,20.2,854100.0,14.1893,14.2034,14.1543,14.1753,854100.0
2008-09-26 11:15:00,20.21,20.27,20.18,20.24,895200.0,14.1823,14.2244,14.1613,14.2034,895200.0
2008-09-26 11:20:00,20.24,20.25,20.19,20.22,633600.0,14.2034,14.2104,14.1683,14.1893,633600.0
2008-09-26 11:25:00,20.22,20.24,20.19,20.21,549000.0,14.1893,14.2034,14.1683,14.1823,549000.0
2008-09-26 11:30:00,20.21,20.26,20.19,20.25,380400.0,14.1823,14.2174,14.1683,14.2104,380400.0
2008-09-26 11:35:00,20.25,20.25,20.2,20.22,500100.0,14.2104,14.2104,14.1753,14.1893,500100.0
2008-09-26 11:40:00,20.22,20.23,20.2,20.22,563400.0,14.1893,14.1964,14.1753,14.1893,563400.0
2008-09-26 11:45:00,20.22,20.24,20.21,20.22,405600.0,14.1893,14.2034,14.1823,14.1893,405600.0
2008-09-26 11:50:00,20.22,20.29,20.21,20.28,434100.0,14.1893,14.2385,14.1823,14.2315,434100.0
2008-09-26 11:55:00,20.28,20.3,20.22,20.24,440100.0,14.2315,14.2455,14.1893,14.2034,440100.0
2008-09-26 12:00:00,20.24,20.26,20.18,20.21,569400.0,14.2034,14.2174,14.1613,14.1823,569400.0
2008-09-26 12:05:00,20.21,20.27,20.19,20.27,493500.0,14.1823,14.2244,14.1683,14.2244,493500.0
2008-09-26 12:10:00,20.26,20.28,20.22,20.23,457500.0,14.2174,14.2315,14.1893,14.1964,457500.0
2008-09-26 12:15:00,20.23,20.25,20.19,20.2,428400.0,14.1964,14.2104,14.1683,14.1753,428400.0
2008-09-26 12:20:00,20.2,20.24,20.19,20.23,272400.0,14.1753,14.2034,14.1683,14.1964,272400.0
2008-09-26 12:25:00,20.23,20.25,20.2,20.2,317400.0,14.1964,14.2104,14.1753,14.1753,317400.0
2008-09-26 12:30:00,20.2,20.24,20.2,20.22,374400.0,14.1753,14.2034,14.1753,14.1893,374400.0
2008-09-26 12:35:00,20.22,20.22,20.19,20.2,359100.0,14.1893,14.1893,14.1683,14.1753,359100.0
2008-09-26 12:40:00,20.21,20.22,20.19,20.22,266400.0,14.1823,14.1893,14.1683,14.1893,266400.0
2008-09-26 12:45:00,20.22,20.25,20.21,20.22,491700.0,14.1893,14.2104,14.1823,14.1893,491700.0
2008-09-26 12:50:00,20.22,20.23,20.2,20.22,573600.0,14.1893,14.1964,14.1753,14.1893,573600.0
2008-09-26 12:55:00,20.22,20.22,20.21,20.22,479400.0,14.1893,14.1893,14.1823,14.1893,479400.0
2008-09-26 13:00:00,20.22,20.25,20.19,20.22,994800.0,14.1893,14.2104,14.1683,14.1893,994800.0
2008-09-26 13:05:00,20.22,20.24,20.21,20.23,429300.0,14.1893,14.2034,14.1823,14.1964,429300.0
2008-09-26 13:10:00,20.23,20.3,20.23,20.24,1202400.0,14.1964,14.2455,14.1964,14.2034,1202400.0
2008-09-26 13:15:00,20.25,20.25,20.2,20.21,981600.0,14.2104,14.2104,14.1753,14.1823,981600.0
2008-09-26 13:20:00,20.21,20.24,20.19,20.23,767400.0,14.1823,14.2034,14.1683,14.1964,767400.0
2008-09-26 13:25:00,20.23,20.25,20.19,20.19,933600.0,14.1964,14.2104,14.1683,14.1683,933600.0
2008-09-26 13:30:00,20.19,20.19,20.13,20.15,625500.0,14.1683,14.1683,14.1262,14.1402,625500.0
2008-09-26 13:35:00,20.15,20.19,20.15,20.19,304800.0,14.1402,14.1683,14.1402,14.1683,304800.0
2008-09-26 13:40:00,20.19,20.21,20.16,20.18,945000.0,14.1683,14.1823,14.1472,14.1613,945000.0
2008-09-26 13:45:00,20.18,20.21,20.18,20.21,551100.0,14.1613,14.1823,14.1613,14.1823,551100.0
2008-09-26 13:50:00,20.21,20.22,20.17,20.18,439800.0,14.1823,14.1893,14.1543,14.1613,439800.0
2008-09-26 13:55:00,20.18,20.21,20.17,20.18,705900.0,14.1613,14.1823,14.1543,14.1613,705900.0
2008-09-26 14:00:00,20.18,20.18,20.11,20.12,845400.0,14.1613,14.1613,14.1122,14.1192,845400.0
2008-09-26 14:05:00,20.12,20.15,20.1,20.1,487500.0,14.1192,14.1402,14.1051,14.1051,487500.0
2008-09-26 14:10:00,20.1,20.11,20.02,20.03,1382400.0,14.1051,14.1122,14.049,14.056,1382400.0
2008-09-26 14:15:00,20.03,20.07,20.02,20.05,824100.0,14.056,14.0841,14.049,14.07,824100.0
2008-09-26 14:20:00,20.05,20.13,20.04,20.09,1155600.0,14.07,14.1262,14.063,14.0981,1155600.0
2008-09-26 14:25:00,20.09,20.09,20.02,20.02,540900.0,14.0981,14.0981,14.049,14.049,540900.0
2008-09-26 14:30:00,20.02,20.03,20.0,20.01,594900.0,14.049,14.056,14.035,14.042,594900.0
2008-09-26 14:35:00,20.01,20.02,19.98,20.0,815400.0,14.042,14.049,14.0209,14.035,815400.0
2008-09-26 14:40:00,20.0,20.0,19.95,20.0,553800.0,14.035,14.035,13.9999,14.035,553800.0
2008-09-26 14:45:00,20.0,20.06,20.0,20.02,528900.0,14.035,14.0771,14.035,14.049,528900.0
2008-09-26 14:50:00,20.02,20.02,19.97,19.98,471000.0,14.049,14.049,14.0139,14.0209,471000.0
2008-09-26 14:55:00,19.98,19.98,19.95,19.97,636900.0,14.0209,14.0209,13.9999,14.0139,636900.0
2008-09-26 15:00:00,19.97,19.97,19.88,19.9,773100.0,14.0139,14.0139,13.9508,13.9648,773100.0
2008-09-26 15:05:00,19.89,19.96,19.89,19.95,867300.0,13.9578,14.0069,13.9578,13.9999,867300.0
2008-09-26 15:10:00,19.95,20.04,19.93,20.03,591600.0,13.9999,14.063,13.9858,14.056,591600.0
2008-09-26 15:15:00,20.03,20.05,20.02,20.03,441900.0,14.056,14.07,14.049,14.056,441900.0
2008-09-26 15:20:00,20.03,20.16,20.03,20.15,988800.0,14.056,14.1472,14.056,14.1402,988800.0
2008-09-26 15:25:00,20.15,20.17,20.11,20.15,898800.0,14.1402,14.1543,14.1122,14.1402,898800.0
2008-09-26 15:30:00,20.15,20.16,20.12,20.14,710400.0,14.1402,14.1472,14.1192,14.1332,710400.0
2008-09-26 15:35:00,20.14,20.22,20.13,20.21,831600.0,14.1332,14.1893,14.1262,14.1823,831600.0
2008-09-26 15:40:00,20.21,20.21,20.14,20.17,866100.0,14.1823,14.1823,14.1332,14.1543,866100.0
2008-09-26 15:45:00,20.17,20.2,20.15,20.18,1147200.0,14.1543,14.1753,14.1402,14.1613,1147200.0
2008-09-26 15:50:00,20.18,20.25,20.17,20.24,1403400.0,14.1613,14.2104,14.1543,14.2034,1403400.0
2008-09-26 15:55:00,20.23,20.29,20.22,20.22,2159100.0,14.1964,14.2385,14.1893,14.1893,2159100.0
2008-09-29 09:30:00,20.02,20.22,20.0,20.12,1281000.0,14.049,14.1893,14.035,14.1192,1281000.0
2008-09-29 09:35:00,20.12,20.12,20.01,20.04,946200.0,14.1192,14.1192,14.042,14.063,946200.0
2008-09-29 09:40:00,20.03,20.08,20.01,20.06,622200.0,14.056,14.0911,14.042,14.0771,622200.0
2008-09-29 09:45:00,20.06,20.1,20.05,20.06,744300.0,14.0771,14.1051,14.07,14.0771,744300.0
2008-09-29 09:50:00,20.07,20.08,20.0,20.01,1569300.0,14.0841,14.0911,14.035,14.042,1569300.0
2008-09-29 09:55:00,20.01,20.12,20.01,20.1,1231200.0,14.042,14.1192,14.042,14.1051,1231200.0
2008-09-29 10:00:00,20.1,20.19,20.03,20.05,1416600.0,14.1051,14.1683,14.056,14.07,1416600.0
2008-09-29 10:05:00,20.05,20.12,20.05,20.05,909300.0,14.07,14.1192,14.07,14.07,909300.0
2008-09-29 10:10:00,20.05,20.11,20.03,20.07,915000.0,14.07,14.1122,14.056,14.0841,915000.0
2008-09-29 10:15:00,20.07,20.14,20.04,20.13,1396200.0,14.0841,14.1332,14.063,14.1262,1396200.0
2008-09-29 10:20:00,20.13,20.16,20.05,20.14,1506600.0,14.1262,14.1472,14.07,14.1332,1506600.0
2008-09-29 10:25:00,20.14,20.28,20.12,20.28,1538400.0,14.1332,14.2315,14.1192,14.2315,1538400.0
2008-09-29 10:30:00,20.28,20.28,20.23,20.23,844800.0,14.2315,14.2315,14.1964,14.1964,844800.0
2008-09-29 10:35:00,20.24,20.24,20.18,20.2,792600.0,14.2034,14.2034,14.1613,14.1753,792600.0
2008-09-29 10:40:00,20.19,20.19,20.12,20.13,854700.0,14.1683,14.1683,14.1192,14.1262,854700.0
2008-09-29 10:45:00,20.13,20.22,20.12,20.2,638100.0,14.1262,14.1893,14.1192,14.1753,638100.0
2008-09-29 10:50:00,20.2,20.22,20.12,20.12,431100.0,14.1753,14.1893,14.1192,14.1192,431100.0
2008-09-29 10:55:00,20.12,20.16,20.09,20.16,589800.0,14.1192,14.1472,14.0981,14.1472,589800.0
2008-09-29 11:00:00,20.16,20.17,20.1,20.1,492000.0,14.1472,14.1543,14.1051,14.1051,492000.0
2008-09-29 11:05:00,20.11,20.18,20.11,20.17,691200.0,14.1122,14.1613,14.1122,14.1543,691200.0
2008-09-29 11:10:00,20.18,20.18,20.13,20.15,599400.0,14.1613,14.1613,14.1262,14.1402,599400.0
2008-09-29 11:15:00,20.15,20.15,20.09,20.1,508800.0,14.1402,14.1402,14.0981,14.1051,508800.0
2008-09-29 11:20:00,20.1,20.13,20.06,20.09,639900.0,14.1051,14.1262,14.0771,14.0981,639900.0
2008-09-29 11:25:00,20.09,20.1,20.08,20.09,336900.0,14.0981,14.1051,14.0911,14.0981,336900.0
2008-09-29 11:30:00,20.09,20.09,20.06,20.07,397500.0,14.0981,14.0981,14.0771,14.0841,397500.0
2008-09-29 11:35:00,20.07,20.1,20.04,20.05,455400.0,14.0841,14.1051,14.063,14.07,455400.0
2008-09-29 11:40:00,20.04,20.04,20.02,20.04,373200.0,14.063,14.063,14.049,14.063,373200.0
2008-09-29 11:45:00,20.04,20.08,20.03,20.06,611700.0,14.063,14.0911,14.056,14.0771,611700.0
2008-09-29 11:50:00,20.06,20.11,20.06,20.08,405900.0,14.0771,14.1122,14.0771,14.0911,405900.0
2008-09-29 11:55:00,20.08,20.13,20.07,20.08,321300.0,14.0911,14.1262,14.0841,14.0911,321300.0
2008-09-29 12:00:00,20.08,20.11,20.06,20.1,343200.0,14.0911,14.1122,14.0771,14.1051,343200.0
2008-09-29 12:05:00,20.1,20.13,20.1,20.12,233100.0,14.1051,14.1262,14.1051,14.1192,233100.0
2008-09-29 12:10:00,20.12,20.14,20.09,20.13,607800.0,14.1192,14.1332,14.0981,14.1262,607800.0
2008-09-29 12:15:00,20.13,20.13,20.06,20.09,553500.0,14.1262,14.1262,14.0771,14.0981,553500.0
2008-09-29 12:20:00,20.09,20.12,20.08,20.12,548100.0,14.0981,14.1192,14.0911,14.1192,548100.0
2008-09-29 12:25:00,20.12,20.17,20.11,20.12,832800.0,14.1192,14.1543,14.1122,14.1192,832800.0
2008-09-29 12:30:00,20.12,20.19,20.08,20.17,686400.0,14.1192,14.1683,14.0911,14.1543,686400.0
2008-09-29 12:35:00,20.17,20.21,20.16,20.2,516600.0,14.1543,14.1823,14.1472,14.1753,516600.0
2008-09-29 12:40:00,20.19,20.25,20.19,20.22,796200.0,14.1683,14.2104,14.1683,14.1893,796200.0
2008-09-29 12:45:00,20.22,20.24,20.21,20.22,430800.0,14.1893,14.2034,14.1823,14.1893,430800.0
2008-09-29 12:50:00,20.22,20.23,20.21,20.22,262500.0,14.1893,14.1964,14.1823,14.1893,262500.0
2008-09-29 12:55:00,20.22,20.22,20.17,20.19,597900.0,14.1893,14.1893,14.1543,14.1683,597900.0
2008-09-29 13:00:00,20.18,20.21,20.17,20.17,332400.0,14.1613,14.1823,14.1543,14.1543,332400.0
2008-09-29 13:05:00,20.18,20.18,20.12,20.14,415200.0,14.1613,14.1613,14.1192,14.1332,415200.0
2008-09-29 13:10:00,20.14,20.15,20.1,20.14,399000.0,14.1332,14.1402,14.1051,14.1332,399000.0
2008-09-29 13:15:00,20.14,20.18,20.14,20.15,470700.0,14.1332,14.1613,14.1332,14.1402,470700.0
2008-09-29 13:20:00,20.16,20.19,20.13,20.16,411600.0,14.1472,14.1683,14.1262,14.1472,411600.0
2008-09-29 13:25:00,20.16,20.27,20.16,20.2,532800.0,14.1472,14.2244,14.1472,14.1753,532800.0
2008-09-29 13:30:00,20.2,20.2,20.16,20.18,346800.0,14.1753,14.1753,14.1472,14.1613,346800.0
2008-09-29 13:35:00,20.18,20.19,20.05,20.12,955500.0,14.1613,14.1683,14.07,14.1192,955500.0
2008-09-29 13:40:00,20.12,20.14,19.6,19.67,2146500.0,14.1192,14.1332,13.7543,13.8034,2146500.0
2008-09-29 13:45:00,19.67,19.9,19.42,19.77,2734200.0,13.8034,13.9648,13.6279,13.8736,2734200.0
2008-09-29 13:50:00,19.77,20.17,19.53,20.16,2730600.0,13.8736,14.1543,13.7051,14.1472,2730600.0
2008-09-29 13:55:00,20.16,20.17,19.88,19.88,2095200.0,14.1472,14.1543,13.9508,13.9508,2095200.0
2008-09-29 14:00:00,19.88,19.95,19.84,19.86,1051800.0,13.9508,13.9999,13.9227,13.9367,1051800.0
2008-09-29 14:05:00,19.85,20.13,19.58,19.89,2243400.0,13.9297,14.1262,13.7402,13.9578,2243400.0
2008-09-29 14:10:00,19.88,20.05,19.78,19.94,1403400.0,13.9508,14.07,13.8806,13.9929,1403400.0
2008-09-29 14:15:00,19.95,19.98,19.83,19.96,1446900.0,13.9999,14.0209,13.9157,14.0069,1446900.0
2008-09-29 14:20:00,19.96,20.04,19.89,19.91,1314000.0,14.0069,14.063,13.9578,13.9718,1314000.0
2008-09-29 14:25:00,19.91,20.02,19.85,19.92,1112700.0,13.9718,14.049,13.9297,13.9788,1112700.0
2008-09-29 14:30:00,19.92,19.94,19.83,19.88,855900.0,13.9788,13.9929,13.9157,13.9508,855900.0
2008-09-29 14:35:00,19.88,19.94,19.85,19.93,599100.0,13.9508,13.9929,13.9297,13.9858,599100.0
2008-09-29 14:40:00,19.93,19.97,19.89,19.93,511500.0,13.9858,14.0139,13.9578,13.9858,511500.0
2008-09-29 14:45:00,19.93,19.98,19.92,19.93,602100.0,13.9858,14.0209,13.9788,13.9858,602100.0
2008-09-29 14:50:00,19.94,20.01,19.92,19.96,808800.0,13.9929,14.042,13.9788,14.0069,808800.0
2008-09-29 14:55:00,19.96,19.96,19.89,19.91,621600.0,14.0069,14.0069,13.9578,13.9718,621600.0
2008-09-29 15:00:00,19.91,19.98,19.9,19.93,886200.0,13.9718,14.0209,13.9648,13.9858,886200.0
2008-09-29 15:05:00,19.92,19.94,19.86,19.91,691800.0,13.9788,13.9929,13.9367,13.9718,691800.0
2008-09-29 15:10:00,19.91,19.96,19.84,19.89,1007700.0,13.9718,14.0069,13.9227,13.9578,1007700.0
2008-09-29 15:15:00,19.89,19.92,19.86,19.87,421800.0,13.9578,13.9788,13.9367,13.9437,421800.0
2008-09-29 15:20:00,19.87,19.87,19.72,19.73,838200.0,13.9437,13.9437,13.8385,13.8455,838200.0
2008-09-29 15:25:00,19.73,19.74,19.62,19.68,1545900.0,13.8455,13.8525,13.7683,13.8104,1545900.0
2008-09-29 15:30:00,19.68,19.71,19.62,19.67,1255800.0,13.8104,13.8315,13.7683,13.8034,1255800.0
2008-09-29 15:35:00,19.67,19.73,19.59,19.73,2013600.0,13.8034,13.8455,13.7472,13.8455,2013600.0
2008-09-29 15:40:00,19.72,19.84,19.66,19.82,1909500.0,13.8385,13.9227,13.7964,13.9086,1909500.0
2008-09-29 15:45:00,19.82,19.87,19.76,19.87,1620300.0,13.9086,13.9437,13.8665,13.9437,1620300.0
2008-09-29 15:50:00,19.87,19.87,19.77,19.81,1257600.0,13.9437,13.9437,13.8736,13.9016,1257600.0
2008-09-29 15:55:00,19.82,19.94,19.8,19.83,2111700.0,13.9086,13.9929,13.8946,13.9157,2111700.0
2008-09-30 09:30:00,19.73,19.77,19.5,19.71,1926000.0,13.8455,13.8736,13.6841,13.8315,1926000.0
2008-09-30 09:35:00,19.72,19.91,19.68,19.85,1034100.0,13.8385,13.9718,13.8104,13.9297,1034100.0
2008-09-30 09:40:00,19.85,19.88,19.68,19.7,1147800.0,13.9297,13.9508,13.8104,13.8244,1147800.0
2008-09-30 09:45:00,19.69,19.72,19.67,19.67,1058400.0,13.8174,13.8385,13.8034,13.8034,1058400.0
2008-09-30 09:50:00,19.67,19.69,19.63,19.66,851100.0,13.8034,13.8174,13.7753,13.7964,851100.0
2008-09-30 09:55:00,19.66,19.66,19.57,19.61,1138500.0,13.7964,13.7964,13.7332,13.7613,1138500.0
2008-09-30 10:00:00,19.61,19.67,19.53,19.53,1179000.0,13.7613,13.8034,13.7051,13.7051,1179000.0
2008-09-30 10:05:00,19.53,19.61,19.5,19.6,1305300.0,13.7051,13.7613,13.6841,13.7543,1305300.0
2008-09-30 10:10:00,19.6,19.71,19.57,19.71,981300.0,13.7543,13.8315,13.7332,13.8315,981300.0
2008-09-30 10:15:00,19.71,19.71,19.6,19.61,1118700.0,13.8315,13.8315,13.7543,13.7613,1118700.0
2008-09-30 10:20:00,19.61,19.61,19.48,19.49,1342800.0,13.7613,13.7613,13.6701,13.6771,1342800.0
2008-09-30 10:25:00,19.49,19.49,19.4,19.45,1362600.0,13.6771,13.6771,13.6139,13.649,1362600.0
2008-09-30 10:30:00,19.45,19.59,19.41,19.55,1437300.0,13.649,13.7472,13.6209,13.7192,1437300.0
2008-09-30 10:35:00,19.55,19.58,19.48,19.5,967800.0,13.7192,13.7402,13.6701,13.6841,967800.0
2008-09-30 10:40:00,19.5,19.52,19.44,19.5,786900.0,13.6841,13.6981,13.642,13.6841,786900.0
2008-09-30 10:45:00,19.5,19.54,19.49,19.53,754200.0,13.6841,13.7122,13.6771,13.7051,754200.0
2008-09-30 10:50:00,19.53,19.54,19.47,19.52,685200.0,13.7051,13.7122,13.663,13.6981,685200.0
2008-09-30 10:55:00,19.52,19.52,19.44,19.44,531600.0,13.6981,13.6981,13.642,13.642,531600.0
2008-09-30 11:00:00,19.44,19.45,19.39,19.42,911400.0,13.642,13.649,13.6069,13.6279,911400.0
2008-09-30 11:05:00,19.43,19.47,19.42,19.46,752700.0,13.635,13.663,13.6279,13.656,752700.0
2008-09-30 11:10:00,19.46,19.46,19.42,19.45,563700.0,13.656,13.656,13.6279,13.649,563700.0
2008-09-30 11:15:00,19.45,19.45,19.41,19.42,713700.0,13.649,13.649,13.6209,13.6279,713700.0
2008-09-30 11:20:00,19.42,19.43,19.34,19.34,1084500.0,13.6279,13.635,13.5718,13.5718,1084500.0
2008-09-30 11:25:00,19.34,19.37,19.29,19.33,1114800.0,13.5718,13.5929,13.5367,13.5648,1114800.0
2008-09-30 11:30:00,19.33,19.39,19.32,19.39,832500.0,13.5648,13.6069,13.5578,13.6069,832500.0
2008-09-30 11:35:00,19.39,19.39,19.27,19.28,1084500.0,13.6069,13.6069,13.5227,13.5297,1084500.0
2008-09-30 11:40:00,19.27,19.3,19.25,19.26,1222800.0,13.5227,13.5437,13.5086,13.5157,1222800.0
2008-09-30 11:45:00,19.26,19.35,19.25,19.34,939000.0,13.5157,13.5788,13.5086,13.5718,939000.0
2008-09-30 11:50:00,19.34,19.36,19.32,19.36,718500.0,13.5718,13.5858,13.5578,13.5858,718500.0
2008-09-30 11:55:00,19.36,19.36,19.34,19.35,703500.0,13.5858,13.5858,13.5718,13.5788,703500.0
2008-09-30 12:00:00,19.35,19.4,19.33,19.37,1151400.0,13.5788,13.6139,13.5648,13.5929,1151400.0
2008-09-30 12:05:00,19.37,19.42,19.35,19.42,651600.0,13.5929,13.6279,13.5788,13.6279,651600.0
2008-09-30 12:10:00,19.42,19.43,19.37,19.39,413100.0,13.6279,13.635,13.5929,13.6069,413100.0
2008-09-30 12:15:00,19.39,19.41,19.38,19.4,272400.0,13.6069,13.6209,13.5999,13.6139,272400.0
2008-09-30 12:20:00,19.41,19.43,19.39,19.39,1050000.0,13.6209,13.635,13.6069,13.6069,1050000.0
2008-09-30 12:25:00,19.39,19.43,19.38,19.4,600600.0,13.6069,13.635,13.5999,13.6139,600600.0
2008-09-30 12:30:00,19.42,19.43,19.4,19.42,391800.0,13.6279,13.635,13.6139,13.6279,391800.0
2008-09-30 12:35:00,19.42,19.48,19.41,19.47,606300.0,13.6279,13.6701,13.6209,13.663,606300.0
2008-09-30 12:40:00,19.48,19.5,19.47,19.49,661200.0,13.6701,13.6841,13.663,13.6771,661200.0
2008-09-30 12:45:00,19.48,19.5,19.47,19.49,536400.0,13.6701,13.6841,13.663,13.6771,536400.0
2008-09-30 12:50:00,19.49,19.5,19.48,19.49,297900.0,13.6771,13.6841,13.6701,13.6771,297900.0
2008-09-30 12:55:00,19.49,19.53,19.48,19.52,606000.0,13.6771,13.7051,13.6701,13.6981,606000.0
2008-09-30 13:00:00,19.52,19.52,19.47,19.47,645000.0,13.6981,13.6981,13.663,13.663,645000.0
2008-09-30 13:05:00,19.47,19.55,19.46,19.55,801600.0,13.663,13.7192,13.656,13.7192,801600.0
2008-09-30 13:10:00,19.55,19.57,19.53,19.55,539100.0,13.7192,13.7332,13.7051,13.7192,539100.0
2008-09-30 13:15:00,19.56,19.6,19.54,19.58,568500.0,13.7262,13.7543,13.7122,13.7402,568500.0
2008-09-30 13:20:00,19.58,19.59,19.53,19.57,776400.0,13.7402,13.7472,13.7051,13.7332,776400.0
2008-09-30 13:25:00,19.57,19.63,19.55,19.62,716400.0,13.7332,13.7753,13.7192,13.7683,716400.0
2008-09-30 13:30:00,19.63,19.68,19.6,19.63,941400.0,13.7753,13.8104,13.7543,13.7753,941400.0
2008-09-30 13:35:00,19.63,19.66,19.61,19.63,518100.0,13.7753,13.7964,13.7613,13.7753,518100.0
2008-09-30 13:40:00,19.62,19.64,19.62,19.62,388200.0,13.7683,13.7823,13.7683,13.7683,388200.0
2008-09-30 13:45:00,19.62,19.66,19.62,19.64,553200.0,13.7683,13.7964,13.7683,13.7823,553200.0
2008-09-30 13:50:00,19.64,19.73,19.64,19.72,758400.0,13.7823,13.8455,13.7823,13.8385,758400.0
2008-09-30 13:55:00,19.72,19.76,19.72,19.73,792600.0,13.8385,13.8665,13.8385,13.8455,792600.0
2008-09-30 14:00:00,19.73,19.75,19.71,19.72,604800.0,13.8455,13.8595,13.8315,13.8385,604800.0
2008-09-30 14:05:00,19.72,19.8,19.71,19.79,821400.0,13.8385,13.8946,13.8315,13.8876,821400.0
2008-09-30 14:10:00,19.79,19.83,19.77,19.79,834000.0,13.8876,13.9157,13.8736,13.8876,834000.0
2008-09-30 14:15:00,19.8,19.82,19.77,19.8,874500.0,13.8946,13.9086,13.8736,13.8946,874500.0
2008-09-30 14:20:00,19.8,19.81,19.73,19.78,1580400.0,13.8946,13.9016,13.8455,13.8806,1580400.0
2008-09-30 14:25:00,19.78,19.83,19.78,19.82,687600.0,13.8806,13.9157,13.8806,13.9086,687600.0
2008-09-30 14:30:00,19.82,19.83,19.79,19.79,671700.0,13.9086,13.9157,13.8876,13.8876,671700.0
2008-09-30 14:35:00,19.79,19.79,19.73,19.73,568200.0,13.8876,13.8876,13.8455,13.8455,568200.0
2008-09-30 14:40:00,19.73,19.77,19.73,19.76,477600.0,13.8455,13.8736,13.8455,13.8665,477600.0
2008-09-30 14:45:00,19.76,19.77,19.69,19.7,529500.0,13.8665,13.8736,13.8174,13.8244,529500.0
2008-09-30 14:50:00,19.7,19.78,19.7,19.77,680400.0,13.8244,13.8806,13.8244,13.8736,680400.0
2008-09-30 14:55:00,19.77,19.79,19.71,19.72,691500.0,13.8736,13.8876,13.8315,13.8385,691500.0
2008-09-30 15:00:00,19.72,19.78,19.71,19.77,700200.0,13.8385,13.8806,13.8315,13.8736,700200.0
2008-09-30 15:05:00,19.77,19.79,19.75,19.76,739500.0,13.8736,13.8876,13.8595,13.8665,739500.0
2008-09-30 15:10:00,19.77,19.77,19.72,19.72,849900.0,13.8736,13.8736,13.8385,13.8385,849900.0
2008-09-30 15:15:00,19.72,19.75,19.7,19.73,793500.0,13.8385,13.8595,13.8244,13.8455,793500.0
2008-09-30 15:20:00,19.73,19.88,19.73,19.86,1376100.0,13.8455,13.9508,13.8455,13.9367,1376100.0
2008-09-30 15:25:00,19.86,19.87,19.82,19.85,1341300.0,13.9367,13.9437,13.9086,13.9297,1341300.0
2008-09-30 15:30:00,19.85,19.86,19.7,19.82,1279500.0,13.9297,13.9367,13.8244,13.9086,1279500.0
2008-09-30 15:35:00,19.82,19.82,19.75,19.77,1399200.0,13.9086,13.9086,13.8595,13.8736,1399200.0
2008-09-30 15:40:00,19.77,19.85,19.75,19.85,1942200.0,13.8736,13.9297,13.8595,13.9297,1942200.0
2008-09-30 15:45:00,19.85,20.0,19.85,19.99,2298000.0,13.9297,14.035,13.9297,14.0279,2298000.0
2008-09-30 15:50:00,19.99,19.99,19.86,19.87,2423400.0,14.0279,14.0279,13.9367,13.9437,2423400.0
2008-09-30 15:55:00,19.87,19.95,19.87,19.93,2022000.0,13.9437,13.9999,13.9437,13.9858,2022000.0
2008-10-01 09:30:00,19.84,19.9,19.74,19.83,831600.0,13.9227,13.9648,13.8525,13.9157,831600.0
2008-10-01 09:35:00,19.83,19.83,19.69,19.69,1017600.0,13.9157,13.9157,13.8174,13.8174,1017600.0
2008-10-01 09:40:00,19.69,19.88,19.66,19.88,1057800.0,13.8174,13.9508,13.7964,13.9508,1057800.0
2008-10-01 09:45:00,19.87,19.98,19.85,19.92,1069500.0,13.9437,14.0209,13.9297,13.9788,1069500.0
2008-10-01 09:50:00,19.92,19.95,19.87,19.93,1166100.0,13.9788,13.9999,13.9437,13.9858,1166100.0
2008-10-01 09:55:00,19.93,20.03,19.91,20.0,919200.0,13.9858,14.056,13.9718,14.035,919200.0
2008-10-01 10:00:00,20.0,20.0,19.85,19.87,1056300.0,14.035,14.035,13.9297,13.9437,1056300.0
2008-10-01 10:05:00,19.87,19.95,19.87,19.91,759600.0,13.9437,13.9999,13.9437,13.9718,759600.0
2008-10-01 10:10:00,19.91,19.98,19.87,19.98,723900.0,13.9718,14.0209,13.9437,14.0209,723900.0
2008-10-01 10:15:00,19.98,20.0,19.95,19.99,708300.0,14.0209,14.035,13.9999,14.0279,708300.0
2008-10-01 10:20:00,19.99,19.99,19.93,19.95,1004700.0,14.0279,14.0279,13.9858,13.9999,1004700.0
2008-10-01 10:25:00,19.95,19.97,19.94,19.94,1041600.0,13.9999,14.0139,13.9929,13.9929,1041600.0
2008-10-01 10:30:00,19.94,19.95,19.88,19.91,894600.0,13.9929,13.9999,13.9508,13.9718,894600.0
2008-10-01 10:35:00,19.92,19.97,19.9,19.96,840000.0,13.9788,14.0139,13.9648,14.0069,840000.0
2008-10-01 10:40:00,19.96,19.98,19.94,19.94,687000.0,14.0069,14.0209,13.9929,13.9929,687000.0
2008-10-01 10:45:00,19.94,19.97,19.91,19.91,599400.0,13.9929,14.0139,13.9718,13.9718,599400.0
2008-10-01 10:50:00,19.91,19.96,19.9,19.94,693900.0,13.9718,14.0069,13.9648,13.9929,693900.0
2008-10-01 10:55:00,19.94,20.03,19.94,20.02,777000.0,13.9929,14.056,13.9929,14.049,777000.0
2008-10-01 11:00:00,20.02,20.05,19.99,19.99,720000.0,14.049,14.07,14.0279,14.0279,720000.0
2008-10-01 11:05:00,19.99,20.04,19.99,20.02,1010100.0,14.0279,14.063,14.0279,14.049,1010100.0
2008-10-01 11:10:00,20.02,20.03,20.0,20.03,475800.0,14.049,14.056,14.035,14.056,475800.0
2008-10-01 11:15:00,20.03,20.04,20.01,20.03,457200.0,14.056,14.063,14.042,14.056,457200.0
2008-10-01 11:20:00,20.03,20.06,20.02,20.05,595200.0,14.056,14.0771,14.049,14.07,595200.0
2008-10-01 11:25:00,20.05,20.06,20.0,20.01,663000.0,14.07,14.0771,14.035,14.042,663000.0
2008-10-01 11:30:00,20.01,20.02,19.99,20.0,669300.0,14.042,14.049,14.0279,14.035,669300.0
2008-10-01 11:35:00,20.0,20.04,20.0,20.03,735600.0,14.035,14.063,14.035,14.056,735600.0
2008-10-01 11:40:00,20.03,20.03,20.0,20.0,333000.0,14.056,14.056,14.035,14.035,333000.0
2008-10-01 11:45:00,20.0,20.01,19.98,20.0,570300.0,14.035,14.042,14.0209,14.035,570300.0
2008-10-01 11:50:00,20.0,20.03,19.98,19.99,619200.0,14.035,14.056,14.0209,14.0279,619200.0
2008-10-01 11:55:00,19.99,19.99,19.93,19.94,603900.0,14.0279,14.0279,13.9858,13.9929,603900.0
2008-10-01 12:00:00,19.94,19.96,19.93,19.96,263400.0,13.9929,14.0069,13.9858,14.0069,263400.0
2008-10-01 12:05:00,19.96,19.96,19.91,19.93,618300.0,14.0069,14.0069,13.9718,13.9858,618300.0
2008-10-01 12:10:00,19.92,19.95,19.91,19.94,607500.0,13.9788,13.9999,13.9718,13.9929,607500.0
2008-10-01 12:15:00,19.95,20.01,19.94,19.94,885300.0,13.9999,14.042,13.9929,13.9929,885300.0
2008-10-01 12:20:00,19.94,19.98,19.94,19.97,578700.0,13.9929,14.0209,13.9929,14.0139,578700.0
2008-10-01 12:25:00,19.97,19.98,19.94,19.96,474300.0,14.0139,14.0209,13.9929,14.0069,474300.0
2008-10-01 12:30:00,19.96,20.04,19.94,20.03,881400.0,14.0069,14.063,13.9929,14.056,881400.0
2008-10-01 12:35:00,20.04,20.04,20.01,20.02,595200.0,14.063,14.063,14.042,14.049,595200.0
2008-10-01 12:40:00,20.02,20.05,20.01,20.02,491100.0,14.049,14.07,14.042,14.049,491100.0
2008-10-01 12:45:00,20.02,20.04,20.01,20.04,639900.0,14.049,14.063,14.042,14.063,639900.0
2008-10-01 12:50:00,20.04,20.08,20.01,20.02,957000.0,14.063,14.0911,14.042,14.049,957000.0
2008-10-01 12:55:00,20.02,20.05,20.0,20.03,874200.0,14.049,14.07,14.035,14.056,874200.0
2008-10-01 13:00:00,20.03,20.05,20.02,20.02,739500.0,14.056,14.07,14.049,14.049,739500.0
2008-10-01 13:05:00,20.02,20.03,19.97,19.99,770400.0,14.049,14.056,14.0139,14.0279,770400.0
2008-10-01 13:10:00,19.99,20.01,19.99,19.99,353700.0,14.0279,14.042,14.0279,14.0279,353700.0
2008-10-01 13:15:00,19.99,20.0,19.94,19.96,905100.0,14.0279,14.035,13.9929,14.0069,905100.0
2008-10-01 13:20:00,19.95,19.96,19.94,19.95,330900.0,13.9999,14.0069,13.9929,13.9999,330900.0
2008-10-01 13:25:00,19.95,19.98,19.94,19.97,362700.0,13.9999,14.0209,13.9929,14.0139,362700.0
2008-10-01 13:30:00,19.97,19.97,19.9,19.92,709200.0,14.0139,14.0139,13.9648,13.9788,709200.0
2008-10-01 13:35:00,19.92,19.98,19.92,19.98,619800.0,13.9788,14.0209,13.9788,14.0209,619800.0
2008-10-01 13:40:00,19.98,20.1,19.91,20.09,1109400.0,14.0209,14.1051,13.9718,14.0981,1109400.0
2008-10-01 13:45:00,20.1,20.1,19.98,20.02,1815600.0,14.1051,14.1051,14.0209,14.049,1815600.0
2008-10-01 13:50:00,20.02,20.03,19.99,19.99,1427100.0,14.049,14.056,14.0279,14.0279,1427100.0
2008-10-01 13:55:00,19.99,20.01,19.96,19.97,919800.0,14.0279,14.042,14.0069,14.0139,919800.0
2008-10-01 14:00:00,19.97,19.99,19.93,19.96,825900.0,14.0139,14.0279,13.9858,14.0069,825900.0
2008-10-01 14:05:00,19.96,19.99,19.95,19.98,1499700.0,14.0069,14.0279,13.9999,14.0209,1499700.0
2008-10-01 14:10:00,19.98,20.0,19.97,19.98,601200.0,14.0209,14.035,14.0139,14.0209,601200.0
2008-10-01 14:15:00,19.98,20.01,19.98,20.01,1266900.0,14.0209,14.042,14.0209,14.042,1266900.0
2008-10-01 14:20:00,20.01,20.05,20.0,20.02,826500.0,14.042,14.07,14.035,14.049,826500.0
2008-10-01 14:25:00,20.02,20.05,19.99,20.0,910800.0,14.049,14.07,14.0279,14.035,910800.0
2008-10-01 14:30:00,20.0,20.0,19.96,19.96,912600.0,14.035,14.035,14.0069,14.0069,912600.0
2008-10-01 14:35:00,19.96,19.97,19.93,19.95,681900.0,14.0069,14.0139,13.9858,13.9999,681900.0
2008-10-01 14:40:00,19.95,19.96,19.88,19.9,1069800.0,13.9999,14.0069,13.9508,13.9648,1069800.0
2008-10-01 14:45:00,19.9,19.92,19.88,19.92,944400.0,13.9648,13.9788,13.9508,13.9788,944400.0
2008-10-01 14:50:00,19.92,19.94,19.86,19.87,893100.0,13.9788,13.9929,13.9367,13.9437,893100.0
2008-10-01 14:55:00,19.87,19.87,19.74,19.78,1212000.0,13.9437,13.9437,13.8525,13.8806,1212000.0
2008-10-01 15:00:00,19.78,19.84,19.77,19.83,707400.0,13.8806,13.9227,13.8736,13.9157,707400.0
2008-10-01 15:05:00,19.83,19.89,19.82,19.88,609300.0,13.9157,13.9578,13.9086,13.9508,609300.0
2008-10-01 15:10:00,19.88,19.92,19.84,19.87,667200.0,13.9508,13.9788,13.9227,13.9437,667200.0
2008-10-01 15:15:00,19.87,19.87,19.77,19.79,1084200.0,13.9437,13.9437,13.8736,13.8876,1084200.0
2008-10-01 15:20:00,19.79,19.84,19.78,19.82,902400.0,13.8876,13.9227,13.8806,13.9086,902400.0
2008-10-01 15:25:00,19.82,19.87,19.82,19.87,921900.0,13.9086,13.9437,13.9086,13.9437,921900.0
2008-10-01 15:30:00,19.87,19.92,19.86,19.92,784500.0,13.9437,13.9788,13.9367,13.9788,784500.0
2008-10-01 15:35:00,19.92,19.92,19.83,19.84,862500.0,13.9788,13.9788,13.9157,13.9227,862500.0
2008-10-01 15:40:00,19.85,19.86,19.83,19.85,816900.0,13.9297,13.9367,13.9157,13.9297,816900.0
2008-10-01 15:45:00,19.85,19.89,19.79,19.79,1030800.0,13.9297,13.9578,13.8876,13.8876,1030800.0
2008-10-01 15:50:00,19.79,19.88,19.79,19.87,1434600.0,13.8876,13.9508,13.8876,13.9437,1434600.0
2008-10-01 15:55:00,19.86,19.91,19.85,19.89,1600800.0,13.9367,13.9718,13.9297,13.9578,1600800.0
2008-10-02 09:30:00,19.89,19.94,19.79,19.84,761400.0,13.9578,13.9929,13.8876,13.9227,761400.0
2008-10-02 09:35:00,19.83,19.95,19.83,19.87,1127100.0,13.9157,13.9999,13.9157,13.9437,1127100.0
2008-10-02 09:40:00,19.87,19.9,19.82,19.84,915300.0,13.9437,13.9648,13.9086,13.9227,915300.0
2008-10-02 09:45:00,19.83,19.94,19.82,19.92,815700.0,13.9157,13.9929,13.9086,13.9788,815700.0
2008-10-02 09:50:00,19.92,19.92,19.83,19.84,820800.0,13.9788,13.9788,13.9157,13.9227,820800.0
2008-10-02 09:55:00,19.84,19.85,19.76,19.77,1227000.0,13.9227,13.9297,13.8665,13.8736,1227000.0
2008-10-02 10:00:00,19.77,19.77,19.71,19.74,977700.0,13.8736,13.8736,13.8315,13.8525,977700.0
2008-10-02 10:05:00,19.73,19.76,19.64,19.67,1136100.0,13.8455,13.8665,13.7823,13.8034,1136100.0
2008-10-02 10:10:00,19.67,19.68,19.66,19.67,1064400.0,13.8034,13.8104,13.7964,13.8034,1064400.0
2008-10-02 10:15:00,19.67,19.7,19.67,19.67,938400.0,13.8034,13.8244,13.8034,13.8034,938400.0
2008-10-02 10:20:00,19.67,19.68,19.61,19.61,835800.0,13.8034,13.8104,13.7613,13.7613,835800.0
2008-10-02 10:25:00,19.61,19.64,19.6,19.63,740400.0,13.7613,13.7823,13.7543,13.7753,740400.0
2008-10-02 10:30:00,19.63,19.66,19.61,19.66,876300.0,13.7753,13.7964,13.7613,13.7964,876300.0
2008-10-02 10:35:00,19.66,19.7,19.66,19.67,828900.0,13.7964,13.8244,13.7964,13.8034,828900.0
2008-10-02 10:40:00,19.67,19.67,19.65,19.66,620700.0,13.8034,13.8034,13.7893,13.7964,620700.0
2008-10-02 10:45:00,19.66,19.67,19.6,19.63,776100.0,13.7964,13.8034,13.7543,13.7753,776100.0
2008-10-02 10:50:00,19.64,19.67,19.63,19.64,727200.0,13.7823,13.8034,13.7753,13.7823,727200.0
2008-10-02 10:55:00,19.65,19.67,19.62,19.62,659700.0,13.7893,13.8034,13.7683,13.7683,659700.0
2008-10-02 11:00:00,19.62,19.65,19.62,19.64,531600.0,13.7683,13.7893,13.7683,13.7823,531600.0
2008-10-02 11:05:00,19.64,19.64,19.53,19.57,1167300.0,13.7823,13.7823,13.7051,13.7332,1167300.0
2008-10-02 11:10:00,19.57,19.61,19.55,19.58,777300.0,13.7332,13.7613,13.7192,13.7402,777300.0
2008-10-02 11:15:00,19.58,19.58,19.56,19.57,776400.0,13.7402,13.7402,13.7262,13.7332,776400.0
2008-10-02 11:20:00,19.57,19.58,19.53,19.53,628500.0,13.7332,13.7402,13.7051,13.7051,628500.0
2008-10-02 11:25:00,19.53,19.55,19.52,19.53,801600.0,13.7051,13.7192,13.6981,13.7051,801600.0
2008-10-02 11:30:00,19.54,19.54,19.48,19.49,558900.0,13.7122,13.7122,13.6701,13.6771,558900.0
2008-10-02 11:35:00,19.49,19.53,19.49,19.5,789900.0,13.6771,13.7051,13.6771,13.6841,789900.0
2008-10-02 11:40:00,19.5,19.54,19.48,19.54,791700.0,13.6841,13.7122,13.6701,13.7122,791700.0
2008-10-02 11:45:00,19.53,19.54,19.49,19.49,606300.0,13.7051,13.7122,13.6771,13.6771,606300.0
2008-10-02 11:50:00,19.49,19.72,19.41,19.42,991200.0,13.6771,13.8385,13.6209,13.6279,991200.0
2008-10-02 11:55:00,19.42,19.51,19.41,19.5,977100.0,13.6279,13.6911,13.6209,13.6841,977100.0
2008-10-02 12:00:00,19.5,19.52,19.47,19.5,684300.0,13.6841,13.6981,13.663,13.6841,684300.0
2008-10-02 12:05:00,19.5,19.53,19.49,19.49,599400.0,13.6841,13.7051,13.6771,13.6771,599400.0
2008-10-02 12:10:00,19.49,19.49,19.45,19.47,441000.0,13.6771,13.6771,13.649,13.663,441000.0
2008-10-02 12:15:00,19.47,19.54,19.46,19.53,370200.0,13.663,13.7122,13.656,13.7051,370200.0
2008-10-02 12:20:00,19.53,19.54,19.51,19.54,381300.0,13.7051,13.7122,13.6911,13.7122,381300.0
2008-10-02 12:25:00,19.54,19.56,19.51,19.52,617400.0,13.7122,13.7262,13.6911,13.6981,617400.0
2008-10-02 12:30:00,19.52,19.55,19.5,19.5,337200.0,13.6981,13.7192,13.6841,13.6841,337200.0
2008-10-02 12:35:00,19.5,19.52,19.48,19.5,444600.0,13.6841,13.6981,13.6701,13.6841,444600.0
2008-10-02 12:40:00,19.5,19.53,19.5,19.5,336000.0,13.6841,13.7051,13.6841,13.6841,336000.0
2008-10-02 12:45:00,19.5,19.53,19.5,19.52,518100.0,13.6841,13.7051,13.6841,13.6981,518100.0
2008-10-02 12:50:00,19.52,19.58,19.52,19.57,531000.0,13.6981,13.7402,13.6981,13.7332,531000.0
2008-10-02 12:55:00,19.57,19.6,19.56,19.57,483000.0,13.7332,13.7543,13.7262,13.7332,483000.0
2008-10-02 13:00:00,19.57,19.57,19.54,19.56,388800.0,13.7332,13.7332,13.7122,13.7262,388800.0
2008-10-02 13:05:00,19.55,19.55,19.5,19.52,570000.0,13.7192,13.7192,13.6841,13.6981,570000.0
2008-10-02 13:10:00,19.52,19.54,19.49,19.53,497100.0,13.6981,13.7122,13.6771,13.7051,497100.0
2008-10-02 13:15:00,19.53,19.56,19.51,19.54,762900.0,13.7051,13.7262,13.6911,13.7122,762900.0
2008-10-02 13:20:00,19.54,19.55,19.53,19.53,410100.0,13.7122,13.7192,13.7051,13.7051,410100.0
2008-10-02 13:25:00,19.53,19.59,19.53,19.59,557100.0,13.7051,13.7472,13.7051,13.7472,557100.0
2008-10-02 13:30:00,19.59,19.6,19.56,19.58,666900.0,13.7472,13.7543,13.7262,13.7402,666900.0
2008-10-02 13:35:00,19.58,19.59,19.53,19.55,443400.0,13.7402,13.7472,13.7051,13.7192,443400.0
2008-10-02 13:40:00,19.55,19.67,19.53,19.67,660000.0,13.7192,13.8034,13.7051,13.8034,660000.0
2008-10-02 13:45:00,19.67,19.72,19.62,19.62,1241700.0,13.8034,13.8385,13.7683,13.7683,1241700.0
2008-10-02 13:50:00,19.62,19.66,19.52,19.59,1011000.0,13.7683,13.7964,13.6981,13.7472,1011000.0
2008-10-02 13:55:00,19.58,19.64,19.57,19.64,596700.0,13.7402,13.7823,13.7332,13.7823,596700.0
2008-10-02 14:00:00,19.64,19.67,19.63,19.64,558000.0,13.7823,13.8034,13.7753,13.7823,558000.0
2008-10-02 14:05:00,19.64,19.66,19.6,19.62,553800.0,13.7823,13.7964,13.7543,13.7683,553800.0
2008-10-02 14:10:00,19.62,19.66,19.6,19.64,819900.0,13.7683,13.7964,13.7543,13.7823,819900.0
2008-10-02 14:15:00,19.63,19.64,19.57,19.59,369000.0,13.7753,13.7823,13.7332,13.7472,369000.0
2008-10-02 14:20:00,19.59,19.6,19.56,19.57,480900.0,13.7472,13.7543,13.7262,13.7332,480900.0
2008-10-02 14:25:00,19.56,19.61,19.56,19.58,320400.0,13.7262,13.7613,13.7262,13.7402,320400.0
2008-10-02 14:30:00,19.58,19.62,19.56,19.57,528900.0,13.7402,13.7683,13.7262,13.7332,528900.0
2008-10-02 14:35:00,19.57,19.59,19.54,19.58,709800.0,13.7332,13.7472,13.7122,13.7402,709800.0
2008-10-02 14:40:00,19.58,19.61,19.56,19.56,567600.0,13.7402,13.7613,13.7262,13.7262,567600.0
2008-10-02 14:45:00,19.56,19.58,19.55,19.57,666600.0,13.7262,13.7402,13.7192,13.7332,666600.0
2008-10-02 14:50:00,19.57,19.57,19.54,19.54,354900.0,13.7332,13.7332,13.7122,13.7122,354900.0
2008-10-02 14:55:00,19.55,19.59,19.54,19.58,857100.0,13.7192,13.7472,13.7122,13.7402,857100.0
2008-10-02 15:00:00,19.58,19.6,19.55,19.58,616500.0,13.7402,13.7543,13.7192,13.7402,616500.0
2008-10-02 15:05:00,19.58,19.61,19.57,19.58,759900.0,13.7402,13.7613,13.7332,13.7402,759900.0
2008-10-02 15:10:00,19.58,19.6,19.58,19.59,486900.0,13.7402,13.7543,13.7402,13.7472,486900.0
2008-10-02 15:15:00,19.59,19.59,19.53,19.55,1078200.0,13.7472,13.7472,13.7051,13.7192,1078200.0
2008-10-02 15:20:00,19.56,19.58,19.53,19.58,1081800.0,13.7262,13.7402,13.7051,13.7402,1081800.0
2008-10-02 15:25:00,19.58,19.59,19.54,19.56,982500.0,13.7402,13.7472,13.7122,13.7262,982500.0
2008-10-02 15:30:00,19.57,19.63,19.55,19.6,1076700.0,13.7332,13.7753,13.7192,13.7543,1076700.0
2008-10-02 15:35:00,19.6,19.6,19.52,19.54,1180200.0,13.7543,13.7543,13.6981,13.7122,1180200.0
2008-10-02 15:40:00,19.54,19.59,19.51,19.59,1377900.0,13.7122,13.7472,13.6911,13.7472,1377900.0
2008-10-02 15:45:00,19.59,19.59,19.55,19.58,1040700.0,13.7472,13.7472,13.7192,13.7402,1040700.0
2008-10-02 15:50:00,19.58,19.66,19.56,19.65,1628100.0,13.7402,13.7964,13.7262,13.7893,1628100.0
2008-10-02 15:55:00,19.65,19.67,19.61,19.62,2033100.0,13.7893,13.8034,13.7613,13.7683,2033100.0
2008-10-03 09:30:00,19.71,19.82,19.62,19.79,1493100.0,13.8315,13.9086,13.7683,13.8876,1493100.0
2008-10-03 09:35:00,19.78,19.8,19.73,19.74,705000.0,13.8806,13.8946,13.8455,13.8525,705000.0
2008-10-03 09:40:00,19.74,19.8,19.73,19.76,913500.0,13.8525,13.8946,13.8455,13.8665,913500.0
2008-10-03 09:45:00,19.76,19.8,19.75,19.78,724500.0,13.8665,13.8946,13.8595,13.8806,724500.0
2008-10-03 09:50:00,19.79,19.82,19.73,19.74,905400.0,13.8876,13.9086,13.8455,13.8525,905400.0
2008-10-03 09:55:00,19.75,19.78,19.72,19.75,821100.0,13.8595,13.8806,13.8385,13.8595,821100.0
2008-10-03 10:00:00,19.75,19.79,19.72,19.74,816600.0,13.8595,13.8876,13.8385,13.8525,816600.0
2008-10-03 10:05:00,19.74,19.75,19.68,19.71,767100.0,13.8525,13.8595,13.8104,13.8315,767100.0
2008-10-03 10:10:00,19.7,19.75,19.68,19.75,702000.0,13.8244,13.8595,13.8104,13.8595,702000.0
2008-10-03 10:15:00,19.75,19.76,19.71,19.75,788700.0,13.8595,13.8665,13.8315,13.8595,788700.0
2008-10-03 10:20:00,19.75,19.8,19.71,19.73,1124700.0,13.8595,13.8946,13.8315,13.8455,1124700.0
2008-10-03 10:25:00,19.73,19.78,19.71,19.77,413100.0,13.8455,13.8806,13.8315,13.8736,413100.0
2008-10-03 10:30:00,19.77,19.79,19.75,19.78,865500.0,13.8736,13.8876,13.8595,13.8806,865500.0
2008-10-03 10:35:00,19.77,19.79,19.73,19.77,696300.0,13.8736,13.8876,13.8455,13.8736,696300.0
2008-10-03 10:40:00,19.77,19.79,19.74,19.76,745500.0,13.8736,13.8876,13.8525,13.8665,745500.0
2008-10-03 10:45:00,19.76,19.82,19.76,19.81,549000.0,13.8665,13.9086,13.8665,13.9016,549000.0
2008-10-03 10:50:00,19.82,19.92,19.81,19.89,944100.0,13.9086,13.9788,13.9016,13.9578,944100.0
2008-10-03 10:55:00,19.89,19.91,19.85,19.9,432900.0,13.9578,13.9718,13.9297,13.9648,432900.0
2008-10-03 11:00:00,19.91,19.96,19.88,19.9,804600.0,13.9718,14.0069,13.9508,13.9648,804600.0
2008-10-03 11:05:00,19.9,19.96,19.88,19.94,532500.0,13.9648,14.0069,13.9508,13.9929,532500.0
2008-10-03 11:10:00,19.94,19.98,19.9,19.9,637200.0,13.9929,14.0209,13.9648,13.9648,637200.0
2008-10-03 11:15:00,19.9,19.94,19.89,19.92,606600.0,13.9648,13.9929,13.9578,13.9788,606600.0
2008-10-03 11:20:00,19.92,19.97,19.89,19.96,824400.0,13.9788,14.0139,13.9578,14.0069,824400.0
2008-10-03 11:25:00,19.96,19.97,19.95,19.96,532800.0,14.0069,14.0139,13.9999,14.0069,532800.0
2008-10-03 11:30:00,19.96,19.98,19.96,19.97,558900.0,14.0069,14.0209,14.0069,14.0139,558900.0
2008-10-03 11:35:00,19.97,19.98,19.94,19.96,657300.0,14.0139,14.0209,13.9929,14.0069,657300.0
2008-10-03 11:40:00,19.96,19.99,19.96,19.97,355500.0,14.0069,14.0279,14.0069,14.0139,355500.0
2008-10-03 11:45:00,19.97,19.98,19.93,19.93,489900.0,14.0139,14.0209,13.9858,13.9858,489900.0
2008-10-03 11:50:00,19.94,19.94,19.87,19.89,562200.0,13.9929,13.9929,13.9437,13.9578,562200.0
2008-10-03 11:55:00,19.89,19.9,19.89,19.9,584700.0,13.9578,13.9648,13.9578,13.9648,584700.0
2008-10-03 12:00:00,19.9,19.9,19.86,19.88,690600.0,13.9648,13.9648,13.9367,13.9508,690600.0
2008-10-03 12:05:00,19.88,19.89,19.85,19.86,588300.0,13.9508,13.9578,13.9297,13.9367,588300.0
2008-10-03 12:10:00,19.86,19.9,19.83,19.88,774000.0,13.9367,13.9648,13.9157,13.9508,774000.0
2008-10-03 12:15:00,19.89,19.93,19.88,19.91,385500.0,13.9578,13.9858,13.9508,13.9718,385500.0
2008-10-03 12:20:00,19.91,19.91,19.8,19.83,644100.0,13.9718,13.9718,13.8946,13.9157,644100.0
2008-10-03 12:25:00,19.83,19.87,19.83,19.87,450300.0,13.9157,13.9437,13.9157,13.9437,450300.0
2008-10-03 12:30:00,19.87,19.88,19.82,19.87,591900.0,13.9437,13.9508,13.9086,13.9437,591900.0
2008-10-03 12:35:00,19.87,19.9,19.86,19.88,336900.0,13.9437,13.9648,13.9367,13.9508,336900.0
2008-10-03 12:40:00,19.88,19.96,19.86,19.96,555000.0,13.9508,14.0069,13.9367,14.0069,555000.0
2008-10-03 12:45:00,19.96,19.96,19.9,19.93,433800.0,14.0069,14.0069,13.9648,13.9858,433800.0
2008-10-03 12:50:00,19.93,19.98,19.93,19.98,574500.0,13.9858,14.0209,13.9858,14.0209,574500.0
2008-10-03 12:55:00,19.98,20.0,19.95,19.98,597000.0,14.0209,14.035,13.9999,14.0209,597000.0
2008-10-03 13:00:00,19.98,19.98,19.92,19.94,428100.0,14.0209,14.0209,13.9788,13.9929,428100.0
2008-10-03 13:05:00,19.94,20.04,19.94,20.02,979500.0,13.9929,14.063,13.9929,14.049,979500.0
2008-10-03 13:10:00,20.02,20.05,19.97,20.03,968400.0,14.049,14.07,14.0139,14.056,968400.0
2008-10-03 13:15:00,20.03,20.04,19.97,20.0,807300.0,14.056,14.063,14.0139,14.035,807300.0
2008-10-03 13:20:00,20.0,20.07,19.97,20.0,1850400.0,14.035,14.0841,14.0139,14.035,1850400.0
2008-10-03 13:25:00,20.0,20.07,19.98,20.04,1467900.0,14.035,14.0841,14.0209,14.063,1467900.0
2008-10-03 13:30:00,20.04,20.04,19.95,19.96,2011800.0,14.063,14.063,13.9999,14.0069,2011800.0
2008-10-03 13:35:00,19.96,19.99,19.85,19.95,1932000.0,14.0069,14.0279,13.9297,13.9999,1932000.0
2008-10-03 13:40:00,19.95,19.96,19.85,19.86,1646100.0,13.9999,14.0069,13.9297,13.9367,1646100.0
2008-10-03 13:45:00,19.87,19.97,19.86,19.93,1956000.0,13.9437,14.0139,13.9367,13.9858,1956000.0
2008-10-03 13:50:00,19.92,19.98,19.86,19.88,1853100.0,13.9788,14.0209,13.9367,13.9508,1853100.0
2008-10-03 13:55:00,19.88,19.95,19.86,19.92,1160700.0,13.9508,13.9999,13.9367,13.9788,1160700.0
2008-10-03 14:00:00,19.92,19.92,19.83,19.84,1168800.0,13.9788,13.9788,13.9157,13.9227,1168800.0
2008-10-03 14:05:00,19.84,19.92,19.83,19.88,1149900.0,13.9227,13.9788,13.9157,13.9508,1149900.0
2008-10-03 14:10:00,19.89,19.94,19.88,19.89,829500.0,13.9578,13.9929,13.9508,13.9578,829500.0
2008-10-03 14:15:00,19.89,19.92,19.88,19.91,870900.0,13.9578,13.9788,13.9508,13.9718,870900.0
2008-10-03 14:20:00,19.91,19.91,19.82,19.9,1716300.0,13.9718,13.9718,13.9086,13.9648,1716300.0
2008-10-03 14:25:00,19.9,19.93,19.84,19.88,1730400.0,13.9648,13.9858,13.9227,13.9508,1730400.0
2008-10-03 14:30:00,19.87,19.95,19.83,19.88,2683200.0,13.9437,13.9999,13.9157,13.9508,2683200.0
2008-10-03 14:35:00,19.88,19.98,19.88,19.95,1280100.0,13.9508,14.0209,13.9508,13.9999,1280100.0
2008-10-03 14:40:00,19.95,19.98,19.94,19.96,1250100.0,13.9999,14.0209,13.9929,14.0069,1250100.0
2008-10-03 14:45:00,19.95,19.99,19.92,19.95,1870200.0,13.9999,14.0279,13.9788,13.9999,1870200.0
2008-10-03 14:50:00,19.96,20.0,19.94,19.97,1342800.0,14.0069,14.035,13.9929,14.0139,1342800.0
2008-10-03 14:55:00,19.97,20.0,19.89,19.99,1601400.0,14.0139,14.035,13.9578,14.0279,1601400.0
2008-10-03 15:00:00,19.99,20.02,19.96,20.01,2146800.0,14.0279,14.049,14.0069,14.042,2146800.0
2008-10-03 15:05:00,20.01,20.04,19.98,19.99,1494600.0,14.042,14.063,14.0209,14.0279,1494600.0
2008-10-03 15:10:00,19.99,20.0,19.97,19.99,1569600.0,14.0279,14.035,14.0139,14.0279,1569600.0
2008-10-03 15:15:00,19.99,20.0,19.96,19.97,1179900.0,14.0279,14.035,14.0069,14.0139,1179900.0
2008-10-03 15:20:00,19.97,20.0,19.96,19.98,1074900.0,14.0139,14.035,14.0069,14.0209,1074900.0
2008-10-03 15:25:00,19.98,20.03,19.97,20.01,1252800.0,14.0209,14.056,14.0139,14.042,1252800.0
2008-10-03 15:30:00,20.01,20.06,20.01,20.05,1342800.0,14.042,14.0771,14.042,14.07,1342800.0
2008-10-03 15:35:00,20.05,20.06,19.98,20.0,2245500.0,14.07,14.0771,14.0209,14.035,2245500.0
2008-10-03 15:40:00,20.0,20.0,19.89,19.95,2618100.0,14.035,14.035,13.9578,13.9999,2618100.0
2008-10-03 15:45:00,19.95,19.96,19.9,19.9,2105100.0,13.9999,14.0069,13.9648,13.9648,2105100.0
2008-10-03 15:50:00,19.9,19.92,19.89,19.91,2496300.0,13.9648,13.9788,13.9578,13.9718,2496300.0
2008-10-03 15:55:00,19.91,19.92,19.88,19.92,3077400.0,13.9718,13.9788,13.9508,13.9788,3077400.0
2008-10-06 09:30:00,19.56,19.85,19.48,19.58,2261700.0,13.7262,13.9297,13.6701,13.7402,2261700.0
2008-10-06 09:35:00,19.58,19.67,19.47,19.56,3299400.0,13.7402,13.8034,13.663,13.7262,3299400.0
2008-10-06 09:40:00,19.56,19.59,19.47,19.5,2315700.0,13.7262,13.7472,13.663,13.6841,2315700.0
2008-10-06 09:45:00,19.5,19.5,19.33,19.46,1978800.0,13.6841,13.6841,13.5648,13.656,1978800.0
2008-10-06 09:50:00,19.46,19.5,19.45,19.46,1017900.0,13.656,13.6841,13.649,13.656,1017900.0
2008-10-06 09:55:00,19.46,19.47,19.18,19.19,1638300.0,13.656,13.663,13.4595,13.4665,1638300.0
2008-10-06 10:00:00,19.19,19.26,19.06,19.14,2266500.0,13.4665,13.5157,13.3753,13.4315,2266500.0
2008-10-06 10:05:00,19.11,19.23,19.09,19.22,1919100.0,13.4104,13.4946,13.3964,13.4876,1919100.0
2008-10-06 10:10:00,19.22,19.26,19.17,19.21,1223100.0,13.4876,13.5157,13.4525,13.4806,1223100.0
2008-10-06 10:15:00,19.2,19.25,19.13,19.16,930000.0,13.4736,13.5086,13.4244,13.4455,930000.0
2008-10-06 10:20:00,19.16,19.39,19.09,19.37,1765200.0,13.4455,13.6069,13.3964,13.5929,1765200.0
2008-10-06 10:25:00,19.36,19.37,19.17,19.22,1400400.0,13.5858,13.5929,13.4525,13.4876,1400400.0
2008-10-06 10:30:00,19.22,19.26,19.21,19.22,887100.0,13.4876,13.5157,13.4806,13.4876,887100.0
2008-10-06 10:35:00,19.22,19.25,19.09,19.11,1134900.0,13.4876,13.5086,13.3964,13.4104,1134900.0
2008-10-06 10:40:00,19.12,19.15,19.03,19.04,1329000.0,13.4174,13.4385,13.3543,13.3613,1329000.0
2008-10-06 10:45:00,19.04,19.06,18.93,19.01,1792200.0,13.3613,13.3753,13.2841,13.3402,1792200.0
2008-10-06 10:50:00,19.01,19.07,18.93,18.97,1593600.0,13.3402,13.3823,13.2841,13.3122,1593600.0
2008-10-06 10:55:00,18.97,19.17,18.95,19.17,1691400.0,13.3122,13.4525,13.2981,13.4525,1691400.0
2008-10-06 11:00:00,19.17,19.22,19.07,19.18,1816200.0,13.4525,13.4876,13.3823,13.4595,1816200.0
2008-10-06 11:05:00,19.18,19.18,19.02,19.08,1183200.0,13.4595,13.4595,13.3472,13.3894,1183200.0
2008-10-06 11:10:00,19.08,19.2,19.06,19.11,1568400.0,13.3894,13.4736,13.3753,13.4104,1568400.0
2008-10-06 11:15:00,19.11,19.17,19.05,19.16,762600.0,13.4104,13.4525,13.3683,13.4455,762600.0
2008-10-06 11:20:00,19.16,19.16,19.02,19.1,981000.0,13.4455,13.4455,13.3472,13.4034,981000.0
2008-10-06 11:25:00,19.1,19.15,19.04,19.07,865500.0,13.4034,13.4385,13.3613,13.3823,865500.0
2008-10-06 11:30:00,19.07,19.14,19.01,19.11,1046100.0,13.3823,13.4315,13.3402,13.4104,1046100.0
2008-10-06 11:35:00,19.11,19.19,19.07,19.1,877500.0,13.4104,13.4665,13.3823,13.4034,877500.0
2008-10-06 11:40:00,19.1,19.13,19.08,19.13,559800.0,13.4034,13.4244,13.3894,13.4244,559800.0
2008-10-06 11:45:00,19.13,19.17,19.05,19.07,1058100.0,13.4244,13.4525,13.3683,13.3823,1058100.0
2008-10-06 11:50:00,19.07,19.07,19.01,19.02,792300.0,13.3823,13.3823,13.3402,13.3472,792300.0
2008-10-06 11:55:00,19.02,19.08,19.01,19.06,638100.0,13.3472,13.3894,13.3402,13.3753,638100.0
2008-10-06 12:00:00,19.06,19.12,19.04,19.05,649800.0,13.3753,13.4174,13.3613,13.3683,649800.0
2008-10-06 12:05:00,19.05,19.06,19.02,19.03,532800.0,13.3683,13.3753,13.3472,13.3543,532800.0
2008-10-06 12:10:00,19.03,19.03,18.97,19.01,631200.0,13.3543,13.3543,13.3122,13.3402,631200.0
2008-10-06 12:15:00,19.01,19.03,18.94,19.0,785100.0,13.3402,13.3543,13.2911,13.3332,785100.0
2008-10-06 12:20:00,19.0,19.0,18.89,18.91,917400.0,13.3332,13.3332,13.256,13.2701,917400.0
2008-10-06 12:25:00,18.92,18.92,18.85,18.87,821400.0,13.2771,13.2771,13.228,13.242,821400.0
2008-10-06 12:30:00,18.87,18.89,18.85,18.87,670200.0,13.242,13.256,13.228,13.242,670200.0
2008-10-06 12:35:00,18.87,18.89,18.78,18.79,875700.0,13.242,13.256,13.1788,13.1858,875700.0
2008-10-06 12:40:00,18.79,18.89,18.74,18.84,917700.0,13.1858,13.256,13.1508,13.2209,917700.0
2008-10-06 12:45:00,18.88,18.95,18.82,18.93,974700.0,13.249,13.2981,13.2069,13.2841,974700.0
2008-10-06 12:50:00,18.93,18.93,18.86,18.88,652200.0,13.2841,13.2841,13.235,13.249,652200.0
2008-10-06 12:55:00,18.88,18.91,18.86,18.89,648300.0,13.249,13.2701,13.235,13.256,648300.0
2008-10-06 13:00:00,18.89,18.94,18.85,18.92,711900.0,13.256,13.2911,13.228,13.2771,711900.0
2008-10-06 13:05:00,18.92,18.98,18.89,18.9,794700.0,13.2771,13.3192,13.256,13.263,794700.0
2008-10-06 13:10:00,18.91,18.91,18.84,18.87,566700.0,13.2701,13.2701,13.2209,13.242,566700.0
2008-10-06 13:15:00,18.86,18.94,18.85,18.89,601800.0,13.235,13.2911,13.228,13.256,601800.0
2008-10-06 13:20:00,18.9,18.96,18.87,18.94,560100.0,13.263,13.3051,13.242,13.2911,560100.0
2008-10-06 13:25:00,18.94,18.95,18.87,18.89,637800.0,13.2911,13.2981,13.242,13.256,637800.0
2008-10-06 13:30:00,18.89,18.9,18.8,18.81,466200.0,13.256,13.263,13.1929,13.1999,466200.0
2008-10-06 13:35:00,18.81,18.84,18.79,18.83,638100.0,13.1999,13.2209,13.1858,13.2139,638100.0
2008-10-06 13:40:00,18.83,18.92,18.81,18.9,708300.0,13.2139,13.2771,13.1999,13.263,708300.0
2008-10-06 13:45:00,18.9,18.91,18.8,18.81,697800.0,13.263,13.2701,13.1929,13.1999,697800.0
2008-10-06 13:50:00,18.81,18.87,18.79,18.86,885300.0,13.1999,13.242,13.1858,13.235,885300.0
2008-10-06 13:55:00,18.86,18.89,18.81,18.81,598800.0,13.235,13.256,13.1999,13.1999,598800.0
2008-10-06 14:00:00,18.81,18.82,18.71,18.72,924000.0,13.1999,13.2069,13.1297,13.1367,924000.0
2008-10-06 14:05:00,18.72,18.78,18.63,18.65,1291200.0,13.1367,13.1788,13.0736,13.0876,1291200.0
2008-10-06 14:10:00,18.65,18.74,18.63,18.68,1337400.0,13.0876,13.1508,13.0736,13.1087,1337400.0
2008-10-06 14:15:00,18.67,18.72,18.59,18.59,1271400.0,13.1016,13.1367,13.0455,13.0455,1271400.0
2008-10-06 14:20:00,18.59,18.6,18.44,18.44,1350600.0,13.0455,13.0525,12.9402,12.9402,1350600.0
2008-10-06 14:25:00,18.44,18.5,18.4,18.49,1080000.0,12.9402,12.9823,12.9122,12.9753,1080000.0
2008-10-06 14:30:00,18.5,18.51,18.39,18.5,1143000.0,12.9823,12.9894,12.9051,12.9823,1143000.0
2008-10-06 14:35:00,18.5,18.51,18.42,18.45,2119500.0,12.9823,12.9894,12.9262,12.9473,2119500.0
2008-10-06 14:40:00,18.45,18.45,18.28,18.3,1967400.0,12.9473,12.9473,12.828,12.842,1967400.0
2008-10-06 14:45:00,18.3,18.31,18.18,18.26,2139000.0,12.842,12.849,12.7578,12.8139,2139000.0
2008-10-06 14:50:00,18.26,18.42,18.19,18.41,1261800.0,12.8139,12.9262,12.7648,12.9192,1261800.0
2008-10-06 14:55:00,18.41,18.5,18.34,18.44,1284000.0,12.9192,12.9823,12.8701,12.9402,1284000.0
2008-10-06 15:00:00,18.44,18.65,18.41,18.55,2359200.0,12.9402,13.0876,12.9192,13.0174,2359200.0
2008-10-06 15:05:00,18.56,18.7,18.52,18.67,2204700.0,13.0244,13.1227,12.9964,13.1016,2204700.0
2008-10-06 15:10:00,18.67,18.96,18.63,18.94,2592900.0,13.1016,13.3051,13.0736,13.2911,2592900.0
2008-10-06 15:15:00,18.94,19.12,18.91,18.97,3567300.0,13.2911,13.4174,13.2701,13.3122,3567300.0
2008-10-06 15:20:00,18.97,19.06,18.83,18.84,3114300.0,13.3122,13.3753,13.2139,13.2209,3114300.0
2008-10-06 15:25:00,18.84,19.09,18.82,19.03,2908200.0,13.2209,13.3964,13.2069,13.3543,2908200.0
2008-10-06 15:30:00,19.03,19.07,19.0,19.01,2064300.0,13.3543,13.3823,13.3332,13.3402,2064300.0
2008-10-06 15:35:00,19.01,19.04,18.91,18.98,2867100.0,13.3402,13.3613,13.2701,13.3192,2867100.0
2008-10-06 15:40:00,18.98,19.34,18.94,19.24,2549100.0,13.3192,13.5718,13.2911,13.5016,2549100.0
2008-10-06 15:45:00,19.24,19.53,19.18,19.51,3064800.0,13.5016,13.7051,13.4595,13.6911,3064800.0
2008-10-06 15:50:00,19.5,19.53,19.15,19.34,4676700.0,13.6841,13.7051,13.4385,13.5718,4676700.0
2008-10-06 15:55:00,19.35,19.44,19.26,19.43,3367200.0,13.5788,13.642,13.5157,13.635,3367200.0
2008-10-07 09:30:00,19.57,19.57,19.32,19.38,1833000.0,13.7332,13.7332,13.5578,13.5999,1833000.0
2008-10-07 09:35:00,19.38,19.39,19.26,19.33,1648200.0,13.5999,13.6069,13.5157,13.5648,1648200.0
2008-10-07 09:40:00,19.33,19.4,19.29,19.33,1809900.0,13.5648,13.6139,13.5367,13.5648,1809900.0
2008-10-07 09:45:00,19.32,19.33,19.2,19.2,1908300.0,13.5578,13.5648,13.4736,13.4736,1908300.0
2008-10-07 09:50:00,19.2,19.2,19.02,19.06,2870400.0,13.4736,13.4736,13.3472,13.3753,2870400.0
2008-10-07 09:55:00,19.06,19.1,18.95,19.02,2068800.0,13.3753,13.4034,13.2981,13.3472,2068800.0
2008-10-07 10:00:00,19.02,19.06,18.72,18.8,1935600.0,13.3472,13.3753,13.1367,13.1929,1935600.0
2008-10-07 10:05:00,18.81,18.88,18.76,18.87,1557300.0,13.1999,13.249,13.1648,13.242,1557300.0
2008-10-07 10:10:00,18.86,18.98,18.84,18.89,2463000.0,13.235,13.3192,13.2209,13.256,2463000.0
2008-10-07 10:15:00,18.89,19.04,18.89,19.0,1573800.0,13.256,13.3613,13.256,13.3332,1573800.0
2008-10-07 10:20:00,19.0,19.08,18.97,19.06,1335000.0,13.3332,13.3894,13.3122,13.3753,1335000.0
2008-10-07 10:25:00,19.06,19.12,19.05,19.07,1227000.0,13.3753,13.4174,13.3683,13.3823,1227000.0
2008-10-07 10:30:00,19.07,19.14,19.03,19.13,1293300.0,13.3823,13.4315,13.3543,13.4244,1293300.0
2008-10-07 10:35:00,19.13,19.15,19.08,19.14,851700.0,13.4244,13.4385,13.3894,13.4315,851700.0
2008-10-07 10:40:00,19.14,19.15,19.09,19.12,1623000.0,13.4315,13.4385,13.3964,13.4174,1623000.0
2008-10-07 10:45:00,19.12,19.15,19.11,19.12,892800.0,13.4174,13.4385,13.4104,13.4174,892800.0
2008-10-07 10:50:00,19.12,19.12,19.01,19.01,827100.0,13.4174,13.4174,13.3402,13.3402,827100.0
2008-10-07 10:55:00,19.01,19.02,18.91,18.94,1094400.0,13.3402,13.3472,13.2701,13.2911,1094400.0
2008-10-07 11:00:00,18.94,19.0,18.94,18.96,630000.0,13.2911,13.3332,13.2911,13.3051,630000.0
2008-10-07 11:05:00,18.96,18.97,18.86,18.91,769200.0,13.3051,13.3122,13.235,13.2701,769200.0
2008-10-07 11:10:00,18.91,18.92,18.84,18.88,515100.0,13.2701,13.2771,13.2209,13.249,515100.0
2008-10-07 11:15:00,18.88,18.9,18.84,18.85,460500.0,13.249,13.263,13.2209,13.228,460500.0
2008-10-07 11:20:00,18.85,18.85,18.76,18.76,1269300.0,13.228,13.228,13.1648,13.1648,1269300.0
2008-10-07 11:25:00,18.77,18.8,18.74,18.77,746700.0,13.1718,13.1929,13.1508,13.1718,746700.0
2008-10-07 11:30:00,18.77,18.85,18.76,18.8,958800.0,13.1718,13.228,13.1648,13.1929,958800.0
2008-10-07 11:35:00,18.8,18.93,18.79,18.86,780600.0,13.1929,13.2841,13.1858,13.235,780600.0
2008-10-07 11:40:00,18.86,18.93,18.86,18.93,452400.0,13.235,13.2841,13.235,13.2841,452400.0
2008-10-07 11:45:00,18.94,19.0,18.9,18.99,594900.0,13.2911,13.3332,13.263,13.3262,594900.0
2008-10-07 11:50:00,19.0,19.01,18.94,18.97,521700.0,13.3332,13.3402,13.2911,13.3122,521700.0
2008-10-07 11:55:00,18.97,18.97,18.91,18.94,524100.0,13.3122,13.3122,13.2701,13.2911,524100.0
2008-10-07 12:00:00,18.94,18.95,18.83,18.84,526500.0,13.2911,13.2981,13.2139,13.2209,526500.0
2008-10-07 12:05:00,18.84,18.87,18.79,18.82,517200.0,13.2209,13.242,13.1858,13.2069,517200.0
2008-10-07 12:10:00,18.82,18.88,18.81,18.82,604800.0,13.2069,13.249,13.1999,13.2069,604800.0
2008-10-07 12:15:00,18.82,18.84,18.8,18.81,471900.0,13.2069,13.2209,13.1929,13.1999,471900.0
2008-10-07 12:20:00,18.81,18.82,18.75,18.75,504300.0,13.1999,13.2069,13.1578,13.1578,504300.0
2008-10-07 12:25:00,18.75,18.75,18.65,18.69,780600.0,13.1578,13.1578,13.0876,13.1157,780600.0
2008-10-07 12:30:00,18.68,18.7,18.64,18.65,626100.0,13.1087,13.1227,13.0806,13.0876,626100.0
2008-10-07 12:35:00,18.64,18.65,18.58,18.61,775500.0,13.0806,13.0876,13.0385,13.0595,775500.0
2008-10-07 12:40:00,18.6,18.67,18.59,18.64,861600.0,13.0525,13.1016,13.0455,13.0806,861600.0
2008-10-07 12:45:00,18.64,18.66,18.51,18.53,1195500.0,13.0806,13.0946,12.9894,13.0034,1195500.0
2008-10-07 12:50:00,18.53,18.57,18.5,18.53,1077600.0,13.0034,13.0315,12.9823,13.0034,1077600.0
2008-10-07 12:55:00,18.53,18.61,18.53,18.57,632100.0,13.0034,13.0595,13.0034,13.0315,632100.0
2008-10-07 13:00:00,18.57,18.66,18.56,18.59,673200.0,13.0315,13.0946,13.0244,13.0455,673200.0
2008-10-07 13:05:00,18.59,18.68,18.57,18.66,1265700.0,13.0455,13.1087,13.0315,13.0946,1265700.0
2008-10-07 13:10:00,18.66,18.71,18.64,18.66,1125300.0,13.0946,13.1297,13.0806,13.0946,1125300.0
2008-10-07 13:15:00,18.66,18.67,18.6,18.65,1123800.0,13.0946,13.1016,13.0525,13.0876,1123800.0
2008-10-07 13:20:00,18.65,18.67,18.47,18.51,1284000.0,13.0876,13.1016,12.9613,12.9894,1284000.0
2008-10-07 13:25:00,18.52,18.54,18.4,18.47,1077000.0,12.9964,13.0104,12.9122,12.9613,1077000.0
2008-10-07 13:30:00,18.48,18.52,18.46,18.49,680700.0,12.9683,12.9964,12.9543,12.9753,680700.0
2008-10-07 13:35:00,18.49,18.62,18.45,18.59,947700.0,12.9753,13.0665,12.9473,13.0455,947700.0
2008-10-07 13:40:00,18.59,18.61,18.43,18.46,1317600.0,13.0455,13.0595,12.9332,12.9543,1317600.0
2008-10-07 13:45:00,18.46,18.48,18.32,18.32,1430100.0,12.9543,12.9683,12.856,12.856,1430100.0
2008-10-07 13:50:00,18.31,18.37,18.24,18.37,1815000.0,12.849,12.8911,12.7999,12.8911,1815000.0
2008-10-07 13:55:00,18.37,18.41,18.34,18.35,1027800.0,12.8911,12.9192,12.8701,12.8771,1027800.0
2008-10-07 14:00:00,18.34,18.5,18.32,18.42,930600.0,12.8701,12.9823,12.856,12.9262,930600.0
2008-10-07 14:05:00,18.42,18.47,18.37,18.45,909000.0,12.9262,12.9613,12.8911,12.9473,909000.0
2008-10-07 14:10:00,18.45,18.54,18.35,18.53,1208100.0,12.9473,13.0104,12.8771,13.0034,1208100.0
2008-10-07 14:15:00,18.53,18.74,18.49,18.65,2264700.0,13.0034,13.1508,12.9753,13.0876,2264700.0
2008-10-07 14:20:00,18.65,18.72,18.52,18.6,1308300.0,13.0876,13.1367,12.9964,13.0525,1308300.0
2008-10-07 14:25:00,18.6,18.66,18.49,18.65,904500.0,13.0525,13.0946,12.9753,13.0876,904500.0
2008-10-07 14:30:00,18.65,18.74,18.6,18.62,810300.0,13.0876,13.1508,13.0525,13.0665,810300.0
2008-10-07 14:35:00,18.62,18.67,18.55,18.64,564900.0,13.0665,13.1016,13.0174,13.0806,564900.0
2008-10-07 14:40:00,18.64,18.69,18.54,18.55,683100.0,13.0806,13.1157,13.0104,13.0174,683100.0
2008-10-07 14:45:00,18.56,18.65,18.46,18.59,905400.0,13.0244,13.0876,12.9543,13.0455,905400.0
2008-10-07 14:50:00,18.6,18.63,18.56,18.57,534600.0,13.0525,13.0736,13.0244,13.0315,534600.0
2008-10-07 14:55:00,18.57,18.57,18.33,18.54,568200.0,13.0315,13.0315,12.863,13.0104,568200.0
2008-10-07 15:00:00,18.54,18.56,18.46,18.47,673500.0,13.0104,13.0244,12.9543,12.9613,673500.0
2008-10-07 15:05:00,18.47,18.49,18.34,18.35,1390200.0,12.9613,12.9753,12.8701,12.8771,1390200.0
2008-10-07 15:10:00,18.36,18.39,18.32,18.35,1322700.0,12.8841,12.9051,12.856,12.8771,1322700.0
2008-10-07 15:15:00,18.36,18.4,18.15,18.2,1421700.0,12.8841,12.9122,12.7367,12.7718,1421700.0
2008-10-07 15:20:00,18.2,18.32,18.19,18.28,2124000.0,12.7718,12.856,12.7648,12.828,2124000.0
2008-10-07 15:25:00,18.28,18.4,18.26,18.37,1963800.0,12.828,12.9122,12.8139,12.8911,1963800.0
2008-10-07 15:30:00,18.37,18.51,18.33,18.42,2063700.0,12.8911,12.9894,12.863,12.9262,2063700.0
2008-10-07 15:35:00,18.42,18.5,18.4,18.42,1508700.0,12.9262,12.9823,12.9122,12.9262,1508700.0
2008-10-07 15:40:00,18.42,18.43,18.36,18.37,1581300.0,12.9262,12.9332,12.8841,12.8911,1581300.0
2008-10-07 15:45:00,18.37,18.41,18.19,18.2,2046300.0,12.8911,12.9192,12.7648,12.7718,2046300.0
2008-10-07 15:50:00,18.2,18.39,18.2,18.35,2446200.0,12.7718,12.9051,12.7718,12.8771,2446200.0
2008-10-07 15:55:00,18.35,18.39,18.21,18.26,3285600.0,12.8771,12.9051,12.7788,12.8139,3285600.0
2008-10-08 09:30:00,17.95,18.06,17.58,18.05,5160600.0,12.5964,12.6736,12.3367,12.6666,5160600.0
2008-10-08 09:35:00,18.06,18.88,17.98,18.82,4685100.0,12.6736,13.249,12.6174,13.2069,4685100.0
2008-10-08 09:40:00,18.82,18.88,18.68,18.74,3963600.0,13.2069,13.249,13.1087,13.1508,3963600.0
2008-10-08 09:45:00,18.75,18.79,18.62,18.71,3104400.0,13.1578,13.1858,13.0665,13.1297,3104400.0
2008-10-08 09:50:00,18.71,18.76,18.58,18.66,2619900.0,13.1297,13.1648,13.0385,13.0946,2619900.0
2008-10-08 09:55:00,18.66,18.7,18.6,18.63,1984800.0,13.0946,13.1227,13.0525,13.0736,1984800.0
2008-10-08 10:00:00,18.63,18.82,18.63,18.78,2418300.0,13.0736,13.2069,13.0736,13.1788,2418300.0
2008-10-08 10:05:00,18.78,18.8,18.55,18.56,2110500.0,13.1788,13.1929,13.0174,13.0244,2110500.0
2008-10-08 10:10:00,18.56,18.68,18.55,18.67,1790100.0,13.0244,13.1087,13.0174,13.1016,1790100.0
2008-10-08 10:15:00,18.67,18.73,18.42,18.44,2111100.0,13.1016,13.1437,12.9262,12.9402,2111100.0
2008-10-08 10:20:00,18.44,18.45,18.25,18.42,2651400.0,12.9402,12.9473,12.8069,12.9262,2651400.0
2008-10-08 10:25:00,18.42,18.46,18.13,18.22,2411400.0,12.9262,12.9543,12.7227,12.7858,2411400.0
2008-10-08 10:30:00,18.22,18.33,18.05,18.12,2003700.0,12.7858,12.863,12.6666,12.7157,2003700.0
2008-10-08 10:35:00,18.12,18.22,18.04,18.17,1913100.0,12.7157,12.7858,12.6595,12.7508,1913100.0
2008-10-08 10:40:00,18.17,18.24,18.15,18.16,2637000.0,12.7508,12.7999,12.7367,12.7437,2637000.0
2008-10-08 10:45:00,18.16,18.16,18.0,18.04,1474200.0,12.7437,12.7437,12.6315,12.6595,1474200.0
2008-10-08 10:50:00,18.04,18.12,18.03,18.06,1388400.0,12.6595,12.7157,12.6525,12.6736,1388400.0
2008-10-08 10:55:00,18.06,18.14,18.04,18.12,1656600.0,12.6736,12.7297,12.6595,12.7157,1656600.0
2008-10-08 11:00:00,18.12,18.17,18.0,18.17,1458300.0,12.7157,12.7508,12.6315,12.7508,1458300.0
2008-10-08 11:05:00,18.17,18.24,18.11,18.16,1102500.0,12.7508,12.7999,12.7087,12.7437,1102500.0
2008-10-08 11:10:00,18.16,18.26,18.14,18.24,936000.0,12.7437,12.8139,12.7297,12.7999,936000.0
2008-10-08 11:15:00,18.24,18.31,18.22,18.26,1140600.0,12.7999,12.849,12.7858,12.8139,1140600.0
2008-10-08 11:20:00,18.26,18.3,18.19,18.28,921000.0,12.8139,12.842,12.7648,12.828,921000.0
2008-10-08 11:25:00,18.28,18.39,18.27,18.27,1068900.0,12.828,12.9051,12.8209,12.8209,1068900.0
2008-10-08 11:30:00,18.27,18.31,18.23,18.24,880800.0,12.8209,12.849,12.7929,12.7999,880800.0
2008-10-08 11:35:00,18.24,18.24,18.1,18.15,1084800.0,12.7999,12.7999,12.7016,12.7367,1084800.0
2008-10-08 11:40:00,18.14,18.21,18.03,18.03,1025700.0,12.7297,12.7788,12.6525,12.6525,1025700.0
2008-10-08 11:45:00,18.03,18.21,18.0,18.21,1618800.0,12.6525,12.7788,12.6315,12.7788,1618800.0
2008-10-08 11:50:00,18.21,18.27,18.1,18.24,1200300.0,12.7788,12.8209,12.7016,12.7999,1200300.0
2008-10-08 11:55:00,18.24,18.4,18.16,18.37,2010000.0,12.7999,12.9122,12.7437,12.8911,2010000.0
2008-10-08 12:00:00,18.37,18.37,18.27,18.31,1381800.0,12.8911,12.8911,12.8209,12.849,1381800.0
2008-10-08 12:05:00,18.31,18.33,18.23,18.26,1335000.0,12.849,12.863,12.7929,12.8139,1335000.0
2008-10-08 12:10:00,18.25,18.3,18.22,18.26,990000.0,12.8069,12.842,12.7858,12.8139,990000.0
2008-10-08 12:15:00,18.26,18.35,18.24,18.32,2438700.0,12.8139,12.8771,12.7999,12.856,2438700.0
2008-10-08 12:20:00,18.31,18.34,18.25,18.27,865200.0,12.849,12.8701,12.8069,12.8209,865200.0
2008-10-08 12:25:00,18.26,18.31,18.21,18.23,906000.0,12.8139,12.849,12.7788,12.7929,906000.0
2008-10-08 12:30:00,18.23,18.28,18.2,18.25,1034700.0,12.7929,12.828,12.7718,12.8069,1034700.0
2008-10-08 12:35:00,18.24,18.38,18.2,18.27,2750100.0,12.7999,12.8981,12.7718,12.8209,2750100.0
2008-10-08 12:40:00,18.26,18.34,18.24,18.28,879000.0,12.8139,12.8701,12.7999,12.828,879000.0
2008-10-08 12:45:00,18.28,18.33,18.24,18.3,852600.0,12.828,12.863,12.7999,12.842,852600.0
2008-10-08 12:50:00,18.3,18.44,18.28,18.43,1466700.0,12.842,12.9402,12.828,12.9332,1466700.0
2008-10-08 12:55:00,18.43,18.43,18.34,18.35,1233600.0,12.9332,12.9332,12.8701,12.8771,1233600.0
2008-10-08 13:00:00,18.35,18.54,18.35,18.53,1805400.0,12.8771,13.0104,12.8771,13.0034,1805400.0
2008-10-08 13:05:00,18.53,18.56,18.43,18.51,1509600.0,13.0034,13.0244,12.9332,12.9894,1509600.0
2008-10-08 13:10:00,18.51,18.56,18.47,18.56,1453500.0,12.9894,13.0244,12.9613,13.0244,1453500.0
2008-10-08 13:15:00,18.56,18.64,18.54,18.63,1322100.0,13.0244,13.0806,13.0104,13.0736,1322100.0
2008-10-08 13:20:00,18.62,18.67,18.6,18.62,1566900.0,13.0665,13.1016,13.0525,13.0665,1566900.0
2008-10-08 13:25:00,18.62,18.63,18.5,18.5,1241700.0,13.0665,13.0736,12.9823,12.9823,1241700.0
2008-10-08 13:30:00,18.51,18.59,18.47,18.58,1156500.0,12.9894,13.0455,12.9613,13.0385,1156500.0
2008-10-08 13:35:00,18.58,18.72,18.57,18.63,1294800.0,13.0385,13.1367,13.0315,13.0736,1294800.0
2008-10-08 13:40:00,18.63,18.78,18.61,18.77,1457700.0,13.0736,13.1788,13.0595,13.1718,1457700.0
2008-10-08 13:45:00,18.76,18.77,18.66,18.67,1124100.0,13.1648,13.1718,13.0946,13.1016,1124100.0
2008-10-08 13:50:00,18.67,18.77,18.66,18.76,1102800.0,13.1016,13.1718,13.0946,13.1648,1102800.0
2008-10-08 13:55:00,18.76,18.8,18.74,18.76,1095600.0,13.1648,13.1929,13.1508,13.1648,1095600.0
2008-10-08 14:00:00,18.76,18.8,18.69,18.8,1127400.0,13.1648,13.1929,13.1157,13.1929,1127400.0
2008-10-08 14:05:00,18.8,18.82,18.74,18.79,1362000.0,13.1929,13.2069,13.1508,13.1858,1362000.0
2008-10-08 14:10:00,18.79,18.8,18.72,18.77,1328400.0,13.1858,13.1929,13.1367,13.1718,1328400.0
2008-10-08 14:15:00,18.77,18.8,18.75,18.8,1120800.0,13.1718,13.1929,13.1578,13.1929,1120800.0
2008-10-08 14:20:00,18.8,18.92,18.79,18.88,2182800.0,13.1929,13.2771,13.1858,13.249,2182800.0
2008-10-08 14:25:00,18.88,18.91,18.75,18.8,1600500.0,13.249,13.2701,13.1578,13.1929,1600500.0
2008-10-08 14:30:00,18.8,18.85,18.69,18.71,1450800.0,13.1929,13.228,13.1157,13.1297,1450800.0
2008-10-08 14:35:00,18.71,18.79,18.65,18.73,680400.0,13.1297,13.1858,13.0876,13.1437,680400.0
2008-10-08 14:40:00,18.74,18.75,18.57,18.62,961500.0,13.1508,13.1578,13.0315,13.0665,961500.0
2008-10-08 14:45:00,18.62,18.73,18.61,18.69,809700.0,13.0665,13.1437,13.0595,13.1157,809700.0
2008-10-08 14:50:00,18.69,18.78,18.68,18.73,1032300.0,13.1157,13.1788,13.1087,13.1437,1032300.0
2008-10-08 14:55:00,18.74,18.78,18.71,18.71,1048500.0,13.1508,13.1788,13.1297,13.1297,1048500.0
2008-10-08 15:00:00,18.71,18.74,18.53,18.62,1599000.0,13.1297,13.1508,13.0034,13.0665,1599000.0
2008-10-08 15:05:00,18.62,18.71,18.61,18.7,1667100.0,13.0665,13.1297,13.0595,13.1227,1667100.0
2008-10-08 15:10:00,18.69,18.77,18.65,18.68,1780200.0,13.1157,13.1718,13.0876,13.1087,1780200.0
2008-10-08 15:15:00,18.68,18.84,18.67,18.84,1390500.0,13.1087,13.2209,13.1016,13.2209,1390500.0
2008-10-08 15:20:00,18.84,18.84,18.74,18.8,1218000.0,13.2209,13.2209,13.1508,13.1929,1218000.0
2008-10-08 15:25:00,18.8,18.83,18.72,18.75,1347600.0,13.1929,13.2139,13.1367,13.1578,1347600.0
2008-10-08 15:30:00,18.75,18.82,18.68,18.69,1758900.0,13.1578,13.2069,13.1087,13.1157,1758900.0
2008-10-08 15:35:00,18.7,18.7,18.5,18.51,2138700.0,13.1227,13.1227,12.9823,12.9894,2138700.0
2008-10-08 15:40:00,18.51,18.56,18.43,18.55,2152800.0,12.9894,13.0244,12.9332,13.0174,2152800.0
2008-10-08 15:45:00,18.54,18.56,18.28,18.31,2674500.0,13.0104,13.0244,12.828,12.849,2674500.0
2008-10-08 15:50:00,18.31,18.46,18.26,18.26,2814300.0,12.849,12.9543,12.8139,12.8139,2814300.0
2008-10-08 15:55:00,18.26,18.33,18.17,18.19,3511200.0,12.8139,12.863,12.7508,12.7648,3511200.0
2008-10-09 09:30:00,18.38,18.45,18.11,18.22,2360100.0,12.8981,12.9473,12.7087,12.7858,2360100.0
2008-10-09 09:35:00,18.22,18.25,18.1,18.12,1847100.0,12.7858,12.8069,12.7016,12.7157,1847100.0
2008-10-09 09:40:00,18.12,18.27,18.11,18.27,1850400.0,12.7157,12.8209,12.7087,12.8209,1850400.0
2008-10-09 09:45:00,18.26,18.27,18.2,18.2,1408500.0,12.8139,12.8209,12.7718,12.7718,1408500.0
2008-10-09 09:50:00,18.19,18.28,18.19,18.27,1358700.0,12.7648,12.828,12.7648,12.8209,1358700.0
2008-10-09 09:55:00,18.27,18.28,18.2,18.21,1526400.0,12.8209,12.828,12.7718,12.7788,1526400.0
2008-10-09 10:00:00,18.21,18.25,18.13,18.17,1539000.0,12.7788,12.8069,12.7227,12.7508,1539000.0
2008-10-09 10:05:00,18.17,18.2,18.08,18.13,1382100.0,12.7508,12.7718,12.6876,12.7227,1382100.0
2008-10-09 10:10:00,18.13,18.16,18.09,18.09,1084500.0,12.7227,12.7437,12.6946,12.6946,1084500.0
2008-10-09 10:15:00,18.09,18.15,18.08,18.1,1533000.0,12.6946,12.7367,12.6876,12.7016,1533000.0
2008-10-09 10:20:00,18.1,18.12,17.97,17.97,837900.0,12.7016,12.7157,12.6104,12.6104,837900.0
2008-10-09 10:25:00,17.97,17.99,17.88,17.88,1441800.0,12.6104,12.6244,12.5473,12.5473,1441800.0
2008-10-09 10:30:00,17.88,17.94,17.86,17.94,1264800.0,12.5473,12.5894,12.5332,12.5894,1264800.0
2008-10-09 10:35:00,17.94,18.04,17.92,17.94,1599300.0,12.5894,12.6595,12.5753,12.5894,1599300.0
2008-10-09 10:40:00,17.94,17.99,17.8,17.83,1227900.0,12.5894,12.6244,12.4911,12.5122,1227900.0
2008-10-09 10:45:00,17.83,18.01,17.83,17.95,968100.0,12.5122,12.6385,12.5122,12.5964,968100.0
2008-10-09 10:50:00,17.95,17.97,17.85,17.87,898200.0,12.5964,12.6104,12.5262,12.5402,898200.0
2008-10-09 10:55:00,17.88,17.9,17.76,17.81,1134300.0,12.5473,12.5613,12.463,12.4981,1134300.0
2008-10-09 11:00:00,17.81,17.84,17.78,17.8,899700.0,12.4981,12.5192,12.4771,12.4911,899700.0
2008-10-09 11:05:00,17.8,17.95,17.79,17.92,1311900.0,12.4911,12.5964,12.4841,12.5753,1311900.0
2008-10-09 11:10:00,17.92,17.97,17.88,17.97,726300.0,12.5753,12.6104,12.5473,12.6104,726300.0
2008-10-09 11:15:00,17.97,18.03,17.93,18.0,913800.0,12.6104,12.6525,12.5823,12.6315,913800.0
2008-10-09 11:20:00,18.0,18.12,18.0,18.03,1069800.0,12.6315,12.7157,12.6315,12.6525,1069800.0
2008-10-09 11:25:00,18.03,18.07,17.97,18.06,753900.0,12.6525,12.6806,12.6104,12.6736,753900.0
2008-10-09 11:30:00,18.07,18.1,18.0,18.02,853200.0,12.6806,12.7016,12.6315,12.6455,853200.0
2008-10-09 11:35:00,18.01,18.18,18.0,18.1,1338300.0,12.6385,12.7578,12.6315,12.7016,1338300.0
2008-10-09 11:40:00,18.1,18.16,18.1,18.14,778200.0,12.7016,12.7437,12.7016,12.7297,778200.0
2008-10-09 11:45:00,18.13,18.18,18.08,18.09,910800.0,12.7227,12.7578,12.6876,12.6946,910800.0
2008-10-09 11:50:00,18.08,18.14,18.02,18.03,1143000.0,12.6876,12.7297,12.6455,12.6525,1143000.0
2008-10-09 11:55:00,18.03,18.06,17.96,17.97,839100.0,12.6525,12.6736,12.6034,12.6104,839100.0
2008-10-09 12:00:00,17.97,18.0,17.87,17.93,680700.0,12.6104,12.6315,12.5402,12.5823,680700.0
2008-10-09 12:05:00,17.92,18.0,17.92,17.95,786900.0,12.5753,12.6315,12.5753,12.5964,786900.0
2008-10-09 12:10:00,17.95,18.01,17.94,17.95,501900.0,12.5964,12.6385,12.5894,12.5964,501900.0
2008-10-09 12:15:00,17.94,18.1,17.93,18.07,833700.0,12.5894,12.7016,12.5823,12.6806,833700.0
2008-10-09 12:20:00,18.07,18.07,18.0,18.04,545100.0,12.6806,12.6806,12.6315,12.6595,545100.0
2008-10-09 12:25:00,18.05,18.05,17.97,17.97,756300.0,12.6666,12.6666,12.6104,12.6104,756300.0
2008-10-09 12:30:00,17.97,18.0,17.93,17.96,597900.0,12.6104,12.6315,12.5823,12.6034,597900.0
2008-10-09 12:35:00,17.97,17.98,17.91,17.91,437700.0,12.6104,12.6174,12.5683,12.5683,437700.0
2008-10-09 12:40:00,17.91,17.93,17.82,17.83,1026300.0,12.5683,12.5823,12.5052,12.5122,1026300.0
2008-10-09 12:45:00,17.84,17.84,17.77,17.77,1059300.0,12.5192,12.5192,12.4701,12.4701,1059300.0
2008-10-09 12:50:00,17.77,17.78,17.75,17.77,1032000.0,12.4701,12.4771,12.456,12.4701,1032000.0
2008-10-09 12:55:00,17.77,17.79,17.74,17.75,829800.0,12.4701,12.4841,12.449,12.456,829800.0
2008-10-09 13:00:00,17.75,17.82,17.75,17.77,773400.0,12.456,12.5052,12.456,12.4701,773400.0
2008-10-09 13:05:00,17.77,17.82,17.75,17.79,797700.0,12.4701,12.5052,12.456,12.4841,797700.0
2008-10-09 13:10:00,17.79,17.89,17.79,17.87,866700.0,12.4841,12.5543,12.4841,12.5402,866700.0
2008-10-09 13:15:00,17.87,17.92,17.83,17.83,1074600.0,12.5402,12.5753,12.5122,12.5122,1074600.0
2008-10-09 13:20:00,17.83,17.85,17.81,17.81,1157100.0,12.5122,12.5262,12.4981,12.4981,1157100.0
2008-10-09 13:25:00,17.82,17.89,17.78,17.86,1627200.0,12.5052,12.5543,12.4771,12.5332,1627200.0
2008-10-09 13:30:00,17.85,17.97,17.84,17.95,1269000.0,12.5262,12.6104,12.5192,12.5964,1269000.0
2008-10-09 13:35:00,17.95,17.96,17.8,17.82,1173000.0,12.5964,12.6034,12.4911,12.5052,1173000.0
2008-10-09 13:40:00,17.82,17.86,17.81,17.84,687300.0,12.5052,12.5332,12.4981,12.5192,687300.0
2008-10-09 13:45:00,17.84,17.86,17.74,17.77,1156500.0,12.5192,12.5332,12.449,12.4701,1156500.0
2008-10-09 13:50:00,17.77,17.81,17.73,17.8,1054800.0,12.4701,12.4981,12.442,12.4911,1054800.0
2008-10-09 13:55:00,17.8,17.83,17.77,17.8,965700.0,12.4911,12.5122,12.4701,12.4911,965700.0
2008-10-09 14:00:00,17.8,17.85,17.78,17.79,823200.0,12.4911,12.5262,12.4771,12.4841,823200.0
2008-10-09 14:05:00,17.79,17.8,17.77,17.78,652500.0,12.4841,12.4911,12.4701,12.4771,652500.0
2008-10-09 14:10:00,17.78,17.78,17.68,17.7,1295400.0,12.4771,12.4771,12.4069,12.4209,1295400.0
2008-10-09 14:15:00,17.71,17.75,17.62,17.66,1272300.0,12.428,12.456,12.3648,12.3929,1272300.0
2008-10-09 14:20:00,17.66,17.69,17.58,17.66,1290600.0,12.3929,12.4139,12.3367,12.3929,1290600.0
2008-10-09 14:25:00,17.67,17.7,17.65,17.66,795000.0,12.3999,12.4209,12.3859,12.3929,795000.0
2008-10-09 14:30:00,17.66,17.69,17.6,17.6,776700.0,12.3929,12.4139,12.3508,12.3508,776700.0
2008-10-09 14:35:00,17.6,17.66,17.59,17.65,859800.0,12.3508,12.3929,12.3437,12.3859,859800.0
2008-10-09 14:40:00,17.65,17.7,17.64,17.65,926400.0,12.3859,12.4209,12.3788,12.3859,926400.0
2008-10-09 14:45:00,17.65,17.66,17.58,17.62,899400.0,12.3859,12.3929,12.3367,12.3648,899400.0
2008-10-09 14:50:00,17.62,17.62,17.53,17.53,1545300.0,12.3648,12.3648,12.3016,12.3016,1545300.0
2008-10-09 14:55:00,17.53,17.56,17.52,17.52,1553700.0,12.3016,12.3227,12.2946,12.2946,1553700.0
2008-10-09 15:00:00,17.52,17.53,17.33,17.36,2265600.0,12.2946,12.3016,12.1613,12.1823,2265600.0
2008-10-09 15:05:00,17.36,17.43,17.34,17.41,3210000.0,12.1823,12.2315,12.1683,12.2174,3210000.0
2008-10-09 15:10:00,17.41,17.42,17.2,17.2,2036100.0,12.2174,12.2245,12.0701,12.0701,2036100.0
2008-10-09 15:15:00,17.2,17.31,17.11,17.16,2431800.0,12.0701,12.1473,12.0069,12.042,2431800.0
2008-10-09 15:20:00,17.16,17.23,17.14,17.22,3041400.0,12.042,12.0911,12.028,12.0841,3041400.0
2008-10-09 15:25:00,17.22,17.24,17.07,17.07,2396100.0,12.0841,12.0981,11.9788,11.9788,2396100.0
2008-10-09 15:30:00,17.07,17.11,16.99,17.06,3795600.0,11.9788,12.0069,11.9227,11.9718,3795600.0
2008-10-09 15:35:00,17.06,17.09,16.92,16.94,2550900.0,11.9718,11.9929,11.8736,11.8876,2550900.0
2008-10-09 15:40:00,16.94,16.97,16.77,16.87,3696000.0,11.8876,11.9087,11.7683,11.8385,3696000.0
2008-10-09 15:45:00,16.87,16.88,16.59,16.61,3177600.0,11.8385,11.8455,11.642,11.656,3177600.0
2008-10-09 15:50:00,16.61,17.13,16.6,17.13,5729400.0,11.656,12.0209,11.649,12.0209,5729400.0
2008-10-09 15:55:00,17.13,17.66,17.1,17.17,7152000.0,12.0209,12.3929,11.9999,12.049,7152000.0
2008-10-10 09:30:00,16.34,16.57,16.25,16.32,6952500.0,11.4666,11.628,11.4034,11.4525,6952500.0
2008-10-10 09:35:00,16.32,16.83,15.8,16.83,4077900.0,11.4525,11.8104,11.0876,11.8104,4077900.0
2008-10-10 09:40:00,16.83,17.11,16.5,16.92,3670500.0,11.8104,12.0069,11.5788,11.8736,3670500.0
2008-10-10 09:45:00,16.92,17.03,16.52,16.54,4296300.0,11.8736,11.9508,11.5929,11.6069,4296300.0
2008-10-10 09:50:00,16.59,16.62,16.2,16.61,3891900.0,11.642,11.6631,11.3683,11.656,3891900.0
2008-10-10 09:55:00,16.61,16.63,16.32,16.34,2989800.0,11.656,11.6701,11.4525,11.4666,2989800.0
2008-10-10 10:00:00,16.33,16.66,16.32,16.51,1811400.0,11.4595,11.6911,11.4525,11.5859,1811400.0
2008-10-10 10:05:00,16.51,17.29,16.47,16.9,2919600.0,11.5859,12.1332,11.5578,11.8595,2919600.0
2008-10-10 10:10:00,16.89,17.0,16.65,16.73,2015100.0,11.8525,11.9297,11.6841,11.7402,2015100.0
2008-10-10 10:15:00,16.73,16.96,16.71,16.76,2405700.0,11.7402,11.9016,11.7262,11.7613,2405700.0
2008-10-10 10:20:00,16.76,16.83,16.69,16.7,1968000.0,11.7613,11.8104,11.7122,11.7192,1968000.0
2008-10-10 10:25:00,16.7,16.74,16.54,16.56,1056300.0,11.7192,11.7473,11.6069,11.6209,1056300.0
2008-10-10 10:30:00,16.56,16.66,16.4,16.42,1148100.0,11.6209,11.6911,11.5087,11.5227,1148100.0
2008-10-10 10:35:00,16.4,16.67,16.4,16.55,1456200.0,11.5087,11.6981,11.5087,11.6139,1456200.0
2008-10-10 10:40:00,16.55,16.55,16.2,16.37,1778100.0,11.6139,11.6139,11.3683,11.4876,1778100.0
2008-10-10 10:45:00,16.37,16.67,16.3,16.66,1915200.0,11.4876,11.6981,11.4385,11.6911,1915200.0
2008-10-10 10:50:00,16.66,16.76,16.54,16.7,1312800.0,11.6911,11.7613,11.6069,11.7192,1312800.0
2008-10-10 10:55:00,16.69,16.74,16.6,16.66,1014300.0,11.7122,11.7473,11.649,11.6911,1014300.0
2008-10-10 11:00:00,16.67,16.7,16.53,16.55,1131600.0,11.6981,11.7192,11.5999,11.6139,1131600.0
2008-10-10 11:05:00,16.53,16.66,16.41,16.44,1015200.0,11.5999,11.6911,11.5157,11.5367,1015200.0
2008-10-10 11:10:00,16.44,16.45,16.14,16.33,1998000.0,11.5367,11.5438,11.3262,11.4595,1998000.0
2008-10-10 11:15:00,16.34,16.39,16.25,16.29,1076100.0,11.4666,11.5017,11.4034,11.4315,1076100.0
2008-10-10 11:20:00,16.29,16.33,16.25,16.3,890700.0,11.4315,11.4595,11.4034,11.4385,890700.0
2008-10-10 11:25:00,16.3,16.39,16.25,16.35,1034400.0,11.4385,11.5017,11.4034,11.4736,1034400.0
2008-10-10 11:30:00,16.34,16.37,16.25,16.31,1513500.0,11.4666,11.4876,11.4034,11.4455,1513500.0
2008-10-10 11:35:00,16.32,16.46,16.3,16.43,897900.0,11.4525,11.5508,11.4385,11.5297,897900.0
2008-10-10 11:40:00,16.43,16.47,16.36,16.38,567300.0,11.5297,11.5578,11.4806,11.4946,567300.0
2008-10-10 11:45:00,16.38,16.47,15.67,16.34,805800.0,11.4946,11.5578,10.9964,11.4666,805800.0
2008-10-10 11:50:00,16.34,16.38,16.22,16.27,1407900.0,11.4666,11.4946,11.3824,11.4174,1407900.0
2008-10-10 11:55:00,16.28,16.34,16.18,16.29,1185000.0,11.4245,11.4666,11.3543,11.4315,1185000.0
2008-10-10 12:00:00,16.29,16.42,16.26,16.39,826200.0,11.4315,11.5227,11.4104,11.5017,826200.0
2008-10-10 12:05:00,16.4,16.43,16.35,16.38,1479600.0,11.5087,11.5297,11.4736,11.4946,1479600.0
2008-10-10 12:10:00,16.38,16.57,16.38,16.56,1096800.0,11.4946,11.628,11.4946,11.6209,1096800.0
2008-10-10 12:15:00,16.56,16.7,16.55,16.58,1118700.0,11.6209,11.7192,11.6139,11.635,1118700.0
2008-10-10 12:20:00,16.6,16.69,16.57,16.67,1701900.0,11.649,11.7122,11.628,11.6981,1701900.0
2008-10-10 12:25:00,16.67,16.71,16.63,16.63,1788300.0,11.6981,11.7262,11.6701,11.6701,1788300.0
2008-10-10 12:30:00,16.63,16.65,16.54,16.55,890400.0,11.6701,11.6841,11.6069,11.6139,890400.0
2008-10-10 12:35:00,16.54,17.13,16.44,16.5,2564100.0,11.6069,12.0209,11.5367,11.5788,2564100.0
2008-10-10 12:40:00,16.49,16.75,16.47,16.69,1209300.0,11.5718,11.7543,11.5578,11.7122,1209300.0
2008-10-10 12:45:00,16.7,16.72,16.54,16.54,1311300.0,11.7192,11.7332,11.6069,11.6069,1311300.0
2008-10-10 12:50:00,16.54,16.64,16.53,16.63,876900.0,11.6069,11.6771,11.5999,11.6701,876900.0
2008-10-10 12:55:00,16.63,16.67,16.58,16.63,721500.0,11.6701,11.6981,11.635,11.6701,721500.0
2008-10-10 13:00:00,16.63,16.64,16.53,16.58,679800.0,11.6701,11.6771,11.5999,11.635,679800.0
2008-10-10 13:05:00,16.58,16.64,16.56,16.56,776700.0,11.635,11.6771,11.6209,11.6209,776700.0
2008-10-10 13:10:00,16.56,16.58,16.39,16.43,924000.0,11.6209,11.635,11.5017,11.5297,924000.0
2008-10-10 13:15:00,16.43,16.46,16.33,16.35,875700.0,11.5297,11.5508,11.4595,11.4736,875700.0
2008-10-10 13:20:00,16.35,16.48,16.33,16.43,902700.0,11.4736,11.5648,11.4595,11.5297,902700.0
2008-10-10 13:25:00,16.43,16.56,16.41,16.52,823800.0,11.5297,11.6209,11.5157,11.5929,823800.0
2008-10-10 13:30:00,16.52,16.54,16.48,16.49,853800.0,11.5929,11.6069,11.5648,11.5718,853800.0
2008-10-10 13:35:00,16.49,16.5,16.42,16.48,1419300.0,11.5718,11.5788,11.5227,11.5648,1419300.0
2008-10-10 13:40:00,16.47,16.49,16.37,16.41,787200.0,11.5578,11.5718,11.4876,11.5157,787200.0
2008-10-10 13:45:00,16.41,16.43,16.19,16.21,1206000.0,11.5157,11.5297,11.3613,11.3753,1206000.0
2008-10-10 13:50:00,16.21,16.38,16.2,16.27,1508100.0,11.3753,11.4946,11.3683,11.4174,1508100.0
2008-10-10 13:55:00,16.27,16.47,16.23,16.46,1269600.0,11.4174,11.5578,11.3894,11.5508,1269600.0
2008-10-10 14:00:00,16.46,16.55,16.35,16.5,1312800.0,11.5508,11.6139,11.4736,11.5788,1312800.0
2008-10-10 14:05:00,16.5,16.67,16.48,16.65,1714200.0,11.5788,11.6981,11.5648,11.6841,1714200.0
2008-10-10 14:10:00,16.66,16.79,16.54,16.66,1968000.0,11.6911,11.7823,11.6069,11.6911,1968000.0
2008-10-10 14:15:00,16.66,16.73,16.37,16.42,1641000.0,11.6911,11.7402,11.4876,11.5227,1641000.0
2008-10-10 14:20:00,16.42,16.55,16.34,16.34,1209600.0,11.5227,11.6139,11.4666,11.4666,1209600.0
2008-10-10 14:25:00,16.34,16.41,16.25,16.31,1030500.0,11.4666,11.5157,11.4034,11.4455,1030500.0
2008-10-10 14:30:00,16.31,16.49,16.28,16.35,1273800.0,11.4455,11.5718,11.4245,11.4736,1273800.0
2008-10-10 14:35:00,16.35,16.44,16.29,16.43,868200.0,11.4736,11.5367,11.4315,11.5297,868200.0
2008-10-10 14:40:00,16.43,16.45,16.34,16.41,793800.0,11.5297,11.5438,11.4666,11.5157,793800.0
2008-10-10 14:45:00,16.41,16.63,16.41,16.5,1235100.0,11.5157,11.6701,11.5157,11.5788,1235100.0
2008-10-10 14:50:00,16.5,16.57,16.43,16.43,1089300.0,11.5788,11.628,11.5297,11.5297,1089300.0
2008-10-10 14:55:00,16.43,16.49,16.32,16.47,1081800.0,11.5297,11.5718,11.4525,11.5578,1081800.0
2008-10-10 15:00:00,16.48,16.61,16.47,16.55,1402500.0,11.5648,11.656,11.5578,11.6139,1402500.0
2008-10-10 15:05:00,16.55,16.69,16.44,16.6,1720500.0,11.6139,11.7122,11.5367,11.649,1720500.0
2008-10-10 15:10:00,16.6,17.09,16.58,16.96,2697600.0,11.649,11.9929,11.635,11.9016,2697600.0
2008-10-10 15:15:00,16.95,17.12,16.81,16.86,2295900.0,11.8946,12.0139,11.7964,11.8315,2295900.0
2008-10-10 15:20:00,16.86,17.12,16.62,16.94,3393000.0,11.8315,12.0139,11.6631,11.8876,3393000.0
2008-10-10 15:25:00,16.99,17.22,16.76,16.79,3365400.0,11.9227,12.0841,11.7613,11.7823,3365400.0
2008-10-10 15:30:00,16.78,17.18,16.68,17.13,2110200.0,11.7753,12.056,11.7052,12.0209,2110200.0
2008-10-10 15:35:00,17.13,18.08,17.0,17.46,4986300.0,12.0209,12.6876,11.9297,12.2525,4986300.0
2008-10-10 15:40:00,17.47,17.5,17.03,17.36,2901600.0,12.2595,12.2806,11.9508,12.1823,2901600.0
2008-10-10 15:45:00,17.36,17.55,17.22,17.44,3746700.0,12.1823,12.3157,12.0841,12.2385,3746700.0
2008-10-10 15:50:00,17.43,17.45,16.83,16.93,3548700.0,12.2315,12.2455,11.8104,11.8806,3548700.0
2008-10-10 15:55:00,16.94,17.23,16.67,17.08,6378900.0,11.8876,12.0911,11.6981,11.9859,6378900.0
2008-10-13 09:30:00,17.56,17.58,17.33,17.41,3328800.0,12.3227,12.3367,12.1613,12.2174,3328800.0
2008-10-13 09:35:00,17.41,17.49,17.35,17.45,2088000.0,12.2174,12.2736,12.1753,12.2455,2088000.0
2008-10-13 09:40:00,17.39,17.43,17.27,17.35,2564700.0,12.2034,12.2315,12.1192,12.1753,2564700.0
2008-10-13 09:45:00,17.36,17.4,17.22,17.36,2232300.0,12.1823,12.2104,12.0841,12.1823,2232300.0
2008-10-13 09:50:00,17.36,17.37,17.28,17.31,1306200.0,12.1823,12.1894,12.1262,12.1473,1306200.0
2008-10-13 09:55:00,17.31,17.37,17.27,17.33,1190400.0,12.1473,12.1894,12.1192,12.1613,1190400.0
2008-10-13 10:00:00,17.33,17.36,17.28,17.31,1604400.0,12.1613,12.1823,12.1262,12.1473,1604400.0
2008-10-13 10:05:00,17.31,17.32,17.15,17.18,1251300.0,12.1473,12.1543,12.035,12.056,1251300.0
2008-10-13 10:10:00,17.17,17.21,17.07,17.21,1422000.0,12.049,12.0771,11.9788,12.0771,1422000.0
2008-10-13 10:15:00,17.21,17.31,17.19,17.29,1332300.0,12.0771,12.1473,12.063,12.1332,1332300.0
2008-10-13 10:20:00,17.29,17.4,17.27,17.31,1488900.0,12.1332,12.2104,12.1192,12.1473,1488900.0
2008-10-13 10:25:00,17.3,17.47,17.29,17.45,1188600.0,12.1402,12.2595,12.1332,12.2455,1188600.0
2008-10-13 10:30:00,17.45,17.5,17.43,17.45,720600.0,12.2455,12.2806,12.2315,12.2455,720600.0
2008-10-13 10:35:00,17.44,17.5,17.4,17.48,872100.0,12.2385,12.2806,12.2104,12.2666,872100.0
2008-10-13 10:40:00,17.48,17.58,17.45,17.53,1313700.0,12.2666,12.3367,12.2455,12.3016,1313700.0
2008-10-13 10:45:00,17.52,17.64,17.49,17.61,1180200.0,12.2946,12.3788,12.2736,12.3578,1180200.0
2008-10-13 10:50:00,17.62,17.73,17.58,17.71,828000.0,12.3648,12.442,12.3367,12.428,828000.0
2008-10-13 10:55:00,17.71,17.79,17.68,17.71,722100.0,12.428,12.4841,12.4069,12.428,722100.0
2008-10-13 11:00:00,17.71,17.72,17.62,17.63,901800.0,12.428,12.435,12.3648,12.3718,901800.0
2008-10-13 11:05:00,17.63,17.67,17.59,17.65,773400.0,12.3718,12.3999,12.3437,12.3859,773400.0
2008-10-13 11:10:00,17.66,17.76,17.64,17.7,840300.0,12.3929,12.463,12.3788,12.4209,840300.0
2008-10-13 11:15:00,17.7,17.8,17.65,17.67,695400.0,12.4209,12.4911,12.3859,12.3999,695400.0
2008-10-13 11:20:00,17.66,17.67,17.63,17.65,459900.0,12.3929,12.3999,12.3718,12.3859,459900.0
2008-10-13 11:25:00,17.65,17.67,17.62,17.64,680100.0,12.3859,12.3999,12.3648,12.3788,680100.0
2008-10-13 11:30:00,17.64,17.66,17.62,17.65,831900.0,12.3788,12.3929,12.3648,12.3859,831900.0
2008-10-13 11:35:00,17.65,17.65,17.55,17.61,738900.0,12.3859,12.3859,12.3157,12.3578,738900.0
2008-10-13 11:40:00,17.61,17.62,17.58,17.6,643200.0,12.3578,12.3648,12.3367,12.3508,643200.0
2008-10-13 11:45:00,17.6,17.6,17.5,17.51,628500.0,12.3508,12.3508,12.2806,12.2876,628500.0
2008-10-13 11:50:00,17.52,17.52,17.46,17.47,560100.0,12.2946,12.2946,12.2525,12.2595,560100.0
2008-10-13 11:55:00,17.48,17.49,17.47,17.48,460500.0,12.2666,12.2736,12.2595,12.2666,460500.0
2008-10-13 12:00:00,17.48,17.5,17.41,17.48,631200.0,12.2666,12.2806,12.2174,12.2666,631200.0
2008-10-13 12:05:00,17.47,17.53,17.46,17.52,433800.0,12.2595,12.3016,12.2525,12.2946,433800.0
2008-10-13 12:10:00,17.52,17.53,17.48,17.52,591000.0,12.2946,12.3016,12.2666,12.2946,591000.0
2008-10-13 12:15:00,17.52,17.57,17.51,17.57,494700.0,12.2946,12.3297,12.2876,12.3297,494700.0
2008-10-13 12:20:00,17.57,17.59,17.54,17.58,441300.0,12.3297,12.3437,12.3087,12.3367,441300.0
2008-10-13 12:25:00,17.58,17.65,17.57,17.63,462900.0,12.3367,12.3859,12.3297,12.3718,462900.0
2008-10-13 12:30:00,17.63,17.66,17.63,17.66,442800.0,12.3718,12.3929,12.3718,12.3929,442800.0
2008-10-13 12:35:00,17.66,17.67,17.62,17.63,543000.0,12.3929,12.3999,12.3648,12.3718,543000.0
2008-10-13 12:40:00,17.63,17.66,17.62,17.66,447900.0,12.3718,12.3929,12.3648,12.3929,447900.0
2008-10-13 12:45:00,17.65,17.68,17.65,17.67,548400.0,12.3859,12.4069,12.3859,12.3999,548400.0
2008-10-13 12:50:00,17.67,17.69,17.64,17.66,600600.0,12.3999,12.4139,12.3788,12.3929,600600.0
2008-10-13 12:55:00,17.66,17.67,17.63,17.66,457200.0,12.3929,12.3999,12.3718,12.3929,457200.0
2008-10-13 13:00:00,17.65,17.67,17.64,17.64,436200.0,12.3859,12.3999,12.3788,12.3788,436200.0
2008-10-13 13:05:00,17.64,17.7,17.62,17.68,616200.0,12.3788,12.4209,12.3648,12.4069,616200.0
2008-10-13 13:10:00,17.68,17.71,17.68,17.7,955200.0,12.4069,12.428,12.4069,12.4209,955200.0
2008-10-13 13:15:00,17.71,17.72,17.69,17.71,420300.0,12.428,12.435,12.4139,12.428,420300.0
2008-10-13 13:20:00,17.71,17.72,17.69,17.71,549900.0,12.428,12.435,12.4139,12.428,549900.0
2008-10-13 13:25:00,17.72,17.73,17.41,17.7,719400.0,12.435,12.442,12.2174,12.4209,719400.0
2008-10-13 13:30:00,17.7,17.73,17.69,17.72,590700.0,12.4209,12.442,12.4139,12.435,590700.0
2008-10-13 13:35:00,17.72,17.72,17.68,17.69,408600.0,12.435,12.435,12.4069,12.4139,408600.0
2008-10-13 13:40:00,17.69,17.69,17.63,17.67,1309800.0,12.4139,12.4139,12.3718,12.3999,1309800.0
2008-10-13 13:45:00,17.67,17.72,17.66,17.68,864600.0,12.3999,12.435,12.3929,12.4069,864600.0
2008-10-13 13:50:00,17.68,17.69,17.64,17.64,382200.0,12.4069,12.4139,12.3788,12.3788,382200.0
2008-10-13 13:55:00,17.64,17.69,17.62,17.62,593700.0,12.3788,12.4139,12.3648,12.3648,593700.0
2008-10-13 14:00:00,17.62,17.68,17.61,17.62,546000.0,12.3648,12.4069,12.3578,12.3648,546000.0
2008-10-13 14:05:00,17.62,17.64,17.54,17.57,551400.0,12.3648,12.3788,12.3087,12.3297,551400.0
2008-10-13 14:10:00,17.57,17.65,17.57,17.6,698400.0,12.3297,12.3859,12.3297,12.3508,698400.0
2008-10-13 14:15:00,17.6,17.61,17.55,17.56,750900.0,12.3508,12.3578,12.3157,12.3227,750900.0
2008-10-13 14:20:00,17.56,17.59,17.52,17.56,649500.0,12.3227,12.3437,12.2946,12.3227,649500.0
2008-10-13 14:25:00,17.56,17.62,17.54,17.62,1022700.0,12.3227,12.3648,12.3087,12.3648,1022700.0
2008-10-13 14:30:00,17.62,17.76,17.6,17.73,2029500.0,12.3648,12.463,12.3508,12.442,2029500.0
2008-10-13 14:35:00,17.73,17.75,17.67,17.68,1075800.0,12.442,12.456,12.3999,12.4069,1075800.0
2008-10-13 14:40:00,17.69,17.77,17.69,17.76,760800.0,12.4139,12.4701,12.4139,12.463,760800.0
2008-10-13 14:45:00,17.76,17.84,17.73,17.83,781200.0,12.463,12.5192,12.442,12.5122,781200.0
2008-10-13 14:50:00,17.83,17.83,17.73,17.77,646200.0,12.5122,12.5122,12.442,12.4701,646200.0
2008-10-13 14:55:00,17.76,17.83,17.74,17.77,918300.0,12.463,12.5122,12.449,12.4701,918300.0
2008-10-13 15:00:00,17.77,17.82,17.75,17.78,756300.0,12.4701,12.5052,12.456,12.4771,756300.0
2008-10-13 15:05:00,17.78,17.88,17.76,17.79,902100.0,12.4771,12.5473,12.463,12.4841,902100.0
2008-10-13 15:10:00,17.78,17.83,17.7,17.78,795900.0,12.4771,12.5122,12.4209,12.4771,795900.0
2008-10-13 15:15:00,17.79,17.79,17.71,17.76,494100.0,12.4841,12.4841,12.428,12.463,494100.0
2008-10-13 15:20:00,17.77,17.83,17.74,17.82,827700.0,12.4701,12.5122,12.449,12.5052,827700.0
2008-10-13 15:25:00,17.82,17.87,17.77,17.78,1433100.0,12.5052,12.5402,12.4701,12.4771,1433100.0
2008-10-13 15:30:00,17.78,17.94,17.75,17.89,1443000.0,12.4771,12.5894,12.456,12.5543,1443000.0
2008-10-13 15:35:00,17.9,17.93,17.85,17.89,1242600.0,12.5613,12.5823,12.5262,12.5543,1242600.0
2008-10-13 15:40:00,17.89,17.93,17.83,17.89,1993200.0,12.5543,12.5823,12.5122,12.5543,1993200.0
2008-10-13 15:45:00,17.88,17.92,17.86,17.9,1966500.0,12.5473,12.5753,12.5332,12.5613,1966500.0
2008-10-13 15:50:00,17.9,17.95,17.87,17.89,2555700.0,12.5613,12.5964,12.5402,12.5543,2555700.0
2008-10-13 15:55:00,17.88,18.24,17.87,18.16,4873200.0,12.5473,12.7999,12.5402,12.7437,4873200.0
2008-10-14 09:30:00,18.68,18.69,18.39,18.41,3463800.0,13.1087,13.1157,12.9051,12.9192,3463800.0
2008-10-14 09:35:00,18.41,18.52,18.38,18.42,1905000.0,12.9192,12.9964,12.8981,12.9262,1905000.0
2008-10-14 09:40:00,18.42,18.43,18.27,18.35,2715900.0,12.9262,12.9332,12.8209,12.8771,2715900.0
2008-10-14 09:45:00,18.35,18.35,18.03,18.06,2153700.0,12.8771,12.8771,12.6525,12.6736,2153700.0
2008-10-14 09:50:00,18.06,18.15,17.86,18.0,2563200.0,12.6736,12.7367,12.5332,12.6315,2563200.0
2008-10-14 09:55:00,18.01,18.06,17.85,17.85,2563500.0,12.6385,12.6736,12.5262,12.5262,2563500.0
2008-10-14 10:00:00,17.85,18.27,17.85,18.25,1754700.0,12.5262,12.8209,12.5262,12.8069,1754700.0
2008-10-14 10:05:00,18.25,18.33,18.1,18.19,1429200.0,12.8069,12.863,12.7016,12.7648,1429200.0
2008-10-14 10:10:00,18.19,18.28,18.11,18.11,1247100.0,12.7648,12.828,12.7087,12.7087,1247100.0
2008-10-14 10:15:00,18.11,18.33,18.09,18.28,1395600.0,12.7087,12.863,12.6946,12.828,1395600.0
2008-10-14 10:20:00,18.27,18.3,18.17,18.26,1138200.0,12.8209,12.842,12.7508,12.8139,1138200.0
2008-10-14 10:25:00,18.25,18.3,18.18,18.29,901500.0,12.8069,12.842,12.7578,12.835,901500.0
2008-10-14 10:30:00,18.29,18.3,18.12,18.13,1393500.0,12.835,12.842,12.7157,12.7227,1393500.0
2008-10-14 10:35:00,18.13,18.16,18.03,18.07,945600.0,12.7227,12.7437,12.6525,12.6806,945600.0
2008-10-14 10:40:00,18.07,18.13,17.83,17.84,1342800.0,12.6806,12.7227,12.5122,12.5192,1342800.0
2008-10-14 10:45:00,17.84,18.02,17.79,18.0,1208700.0,12.5192,12.6455,12.4841,12.6315,1208700.0
2008-10-14 10:50:00,18.0,18.13,17.97,18.1,824700.0,12.6315,12.7227,12.6104,12.7016,824700.0
2008-10-14 10:55:00,18.11,18.18,18.05,18.16,774000.0,12.7087,12.7578,12.6666,12.7437,774000.0
2008-10-14 11:00:00,18.16,18.2,18.05,18.1,735600.0,12.7437,12.7718,12.6666,12.7016,735600.0
2008-10-14 11:05:00,18.1,18.15,17.98,18.06,878400.0,12.7016,12.7367,12.6174,12.6736,878400.0
2008-10-14 11:10:00,18.06,18.06,17.94,18.0,771900.0,12.6736,12.6736,12.5894,12.6315,771900.0
2008-10-14 11:15:00,18.0,18.16,18.0,18.15,664500.0,12.6315,12.7437,12.6315,12.7367,664500.0
2008-10-14 11:20:00,18.15,18.21,18.09,18.19,484500.0,12.7367,12.7788,12.6946,12.7648,484500.0
2008-10-14 11:25:00,18.19,18.33,18.18,18.29,861300.0,12.7648,12.863,12.7578,12.835,861300.0
2008-10-14 11:30:00,18.29,18.34,18.26,18.26,669600.0,12.835,12.8701,12.8139,12.8139,669600.0
2008-10-14 11:35:00,18.26,18.29,18.21,18.25,591000.0,12.8139,12.835,12.7788,12.8069,591000.0
2008-10-14 11:40:00,18.25,18.28,18.21,18.23,733800.0,12.8069,12.828,12.7788,12.7929,733800.0
2008-10-14 11:45:00,18.23,18.33,18.21,18.32,1086300.0,12.7929,12.863,12.7788,12.856,1086300.0
2008-10-14 11:50:00,18.32,18.32,18.2,18.21,657600.0,12.856,12.856,12.7718,12.7788,657600.0
2008-10-14 11:55:00,18.21,18.27,18.21,18.24,401700.0,12.7788,12.8209,12.7788,12.7999,401700.0
2008-10-14 12:00:00,18.23,18.25,18.15,18.15,807300.0,12.7929,12.8069,12.7367,12.7367,807300.0
2008-10-14 12:05:00,18.14,18.23,18.14,18.21,648600.0,12.7297,12.7929,12.7297,12.7788,648600.0
2008-10-14 12:10:00,18.21,18.22,18.16,18.18,525000.0,12.7788,12.7858,12.7437,12.7578,525000.0
2008-10-14 12:15:00,18.18,18.21,18.14,18.2,630000.0,12.7578,12.7788,12.7297,12.7718,630000.0
2008-10-14 12:20:00,18.2,18.22,18.17,18.2,500700.0,12.7718,12.7858,12.7508,12.7718,500700.0
2008-10-14 12:25:00,18.2,18.21,18.18,18.2,542400.0,12.7718,12.7788,12.7578,12.7718,542400.0
2008-10-14 12:30:00,18.2,18.21,18.17,18.2,558300.0,12.7718,12.7788,12.7508,12.7718,558300.0
2008-10-14 12:35:00,18.2,18.25,18.19,18.23,807900.0,12.7718,12.8069,12.7648,12.7929,807900.0
2008-10-14 12:40:00,18.23,18.25,18.22,18.22,212400.0,12.7929,12.8069,12.7858,12.7858,212400.0
2008-10-14 12:45:00,18.22,18.31,18.22,18.3,330000.0,12.7858,12.849,12.7858,12.842,330000.0
2008-10-14 12:50:00,18.3,18.32,18.23,18.25,265500.0,12.842,12.856,12.7929,12.8069,265500.0
2008-10-14 12:55:00,18.25,18.28,18.23,18.25,327600.0,12.8069,12.828,12.7929,12.8069,327600.0
2008-10-14 13:00:00,18.25,18.25,18.21,18.23,559200.0,12.8069,12.8069,12.7788,12.7929,559200.0
2008-10-14 13:05:00,18.23,18.28,18.22,18.25,521100.0,12.7929,12.828,12.7858,12.8069,521100.0
2008-10-14 13:10:00,18.25,18.27,18.2,18.26,513300.0,12.8069,12.8209,12.7718,12.8139,513300.0
2008-10-14 13:15:00,18.26,18.26,18.17,18.22,326700.0,12.8139,12.8139,12.7508,12.7858,326700.0
2008-10-14 13:20:00,18.22,18.24,18.17,18.17,276900.0,12.7858,12.7999,12.7508,12.7508,276900.0
2008-10-14 13:25:00,18.17,18.24,18.17,18.23,383100.0,12.7508,12.7999,12.7508,12.7929,383100.0
2008-10-14 13:30:00,18.23,18.28,18.21,18.24,539100.0,12.7929,12.828,12.7788,12.7999,539100.0
2008-10-14 13:35:00,18.24,18.24,18.16,18.16,434700.0,12.7999,12.7999,12.7437,12.7437,434700.0
2008-10-14 13:40:00,18.16,18.19,18.13,18.17,1153200.0,12.7437,12.7648,12.7227,12.7508,1153200.0
2008-10-14 13:45:00,18.17,18.19,18.14,18.14,684600.0,12.7508,12.7648,12.7297,12.7297,684600.0
2008-10-14 13:50:00,18.14,18.15,18.04,18.05,507900.0,12.7297,12.7367,12.6595,12.6666,507900.0
2008-10-14 13:55:00,18.05,18.08,18.0,18.05,527700.0,12.6666,12.6876,12.6315,12.6666,527700.0
2008-10-14 14:00:00,18.04,18.06,17.98,17.99,874200.0,12.6595,12.6736,12.6174,12.6244,874200.0
2008-10-14 14:05:00,17.99,18.03,17.91,17.96,861300.0,12.6244,12.6525,12.5683,12.6034,861300.0
2008-10-14 14:10:00,17.96,17.96,17.83,17.89,946500.0,12.6034,12.6034,12.5122,12.5543,946500.0
2008-10-14 14:15:00,17.9,17.98,17.79,17.83,1556400.0,12.5613,12.6174,12.4841,12.5122,1556400.0
2008-10-14 14:20:00,17.83,17.89,17.76,17.83,1132200.0,12.5122,12.5543,12.463,12.5122,1132200.0
2008-10-14 14:25:00,17.83,17.92,17.75,17.88,821100.0,12.5122,12.5753,12.456,12.5473,821100.0
2008-10-14 14:30:00,17.89,17.93,17.74,17.77,838500.0,12.5543,12.5823,12.449,12.4701,838500.0
2008-10-14 14:35:00,17.77,17.86,17.76,17.81,549000.0,12.4701,12.5332,12.463,12.4981,549000.0
2008-10-14 14:40:00,17.81,17.82,17.66,17.67,852000.0,12.4981,12.5052,12.3929,12.3999,852000.0
2008-10-14 14:45:00,17.67,17.69,17.58,17.61,817200.0,12.3999,12.4139,12.3367,12.3578,817200.0
2008-10-14 14:50:00,17.61,17.79,17.57,17.76,1421100.0,12.3578,12.4841,12.3297,12.463,1421100.0
2008-10-14 14:55:00,17.75,17.8,17.67,17.74,1046700.0,12.456,12.4911,12.3999,12.449,1046700.0
2008-10-14 15:00:00,17.74,17.83,17.7,17.74,1011300.0,12.449,12.5122,12.4209,12.449,1011300.0
2008-10-14 15:05:00,17.75,17.93,17.74,17.91,762300.0,12.456,12.5823,12.449,12.5683,762300.0
2008-10-14 15:10:00,17.9,17.99,17.87,17.95,975600.0,12.5613,12.6244,12.5402,12.5964,975600.0
2008-10-14 15:15:00,17.95,17.99,17.83,17.95,955800.0,12.5964,12.6244,12.5122,12.5964,955800.0
2008-10-14 15:20:00,17.95,18.03,17.91,17.93,1547100.0,12.5964,12.6525,12.5683,12.5823,1547100.0
2008-10-14 15:25:00,17.93,18.14,17.93,18.14,1262700.0,12.5823,12.7297,12.5823,12.7297,1262700.0
2008-10-14 15:30:00,18.14,18.28,18.09,18.14,1290600.0,12.7297,12.828,12.6946,12.7297,1290600.0
2008-10-14 15:35:00,18.14,18.21,18.03,18.08,1467300.0,12.7297,12.7788,12.6525,12.6876,1467300.0
2008-10-14 15:40:00,18.07,18.19,18.04,18.13,1863900.0,12.6806,12.7648,12.6595,12.7227,1863900.0
2008-10-14 15:45:00,18.13,18.23,18.09,18.12,1369800.0,12.7227,12.7929,12.6946,12.7157,1369800.0
2008-10-14 15:50:00,18.12,18.12,18.04,18.1,1563900.0,12.7157,12.7157,12.6595,12.7016,1563900.0
2008-10-14 15:55:00,18.1,18.17,18.07,18.15,1410900.0,12.7016,12.7508,12.6806,12.7367,1410900.0
2008-10-15 09:30:00,17.81,17.87,17.58,17.67,1564800.0,12.4981,12.5402,12.3367,12.3999,1564800.0
2008-10-15 09:35:00,17.67,17.82,17.58,17.76,1629900.0,12.3999,12.5052,12.3367,12.463,1629900.0
2008-10-15 09:40:00,17.75,17.75,17.58,17.63,1119000.0,12.456,12.456,12.3367,12.3718,1119000.0
2008-10-15 09:45:00,17.64,17.69,17.59,17.66,1098300.0,12.3788,12.4139,12.3437,12.3929,1098300.0
2008-10-15 09:50:00,17.66,17.77,17.63,17.67,1262700.0,12.3929,12.4701,12.3718,12.3999,1262700.0
2008-10-15 09:55:00,17.67,17.77,17.67,17.69,924300.0,12.3999,12.4701,12.3999,12.4139,924300.0
2008-10-15 10:00:00,17.7,17.72,17.61,17.66,1581600.0,12.4209,12.435,12.3578,12.3929,1581600.0
2008-10-15 10:05:00,17.66,17.67,17.56,17.61,1108200.0,12.3929,12.3999,12.3227,12.3578,1108200.0
2008-10-15 10:10:00,17.6,17.65,17.58,17.62,846600.0,12.3508,12.3859,12.3367,12.3648,846600.0
2008-10-15 10:15:00,17.62,17.63,17.51,17.52,943800.0,12.3648,12.3718,12.2876,12.2946,943800.0
2008-10-15 10:20:00,17.52,17.57,17.5,17.55,769800.0,12.2946,12.3297,12.2806,12.3157,769800.0
2008-10-15 10:25:00,17.54,17.56,17.47,17.51,926100.0,12.3087,12.3227,12.2595,12.2876,926100.0
2008-10-15 10:30:00,17.51,17.59,17.5,17.59,884700.0,12.2876,12.3437,12.2806,12.3437,884700.0
2008-10-15 10:35:00,17.59,17.65,17.53,17.56,677700.0,12.3437,12.3859,12.3016,12.3227,677700.0
2008-10-15 10:40:00,17.56,17.59,17.36,17.37,963300.0,12.3227,12.3437,12.1823,12.1894,963300.0
2008-10-15 10:45:00,17.36,17.42,17.33,17.39,744600.0,12.1823,12.2245,12.1613,12.2034,744600.0
2008-10-15 10:50:00,17.39,17.46,17.37,17.44,615000.0,12.2034,12.2525,12.1894,12.2385,615000.0
2008-10-15 10:55:00,17.44,17.45,17.35,17.37,502800.0,12.2385,12.2455,12.1753,12.1894,502800.0
2008-10-15 11:00:00,17.38,17.4,17.34,17.4,478500.0,12.1964,12.2104,12.1683,12.2104,478500.0
2008-10-15 11:05:00,17.4,17.42,17.35,17.39,448500.0,12.2104,12.2245,12.1753,12.2034,448500.0
2008-10-15 11:10:00,17.39,17.41,17.36,17.37,525900.0,12.2034,12.2174,12.1823,12.1894,525900.0
2008-10-15 11:15:00,17.38,17.42,17.36,17.37,664800.0,12.1964,12.2245,12.1823,12.1894,664800.0
2008-10-15 11:20:00,17.38,17.39,17.33,17.33,451200.0,12.1964,12.2034,12.1613,12.1613,451200.0
2008-10-15 11:25:00,17.33,17.38,17.31,17.33,856800.0,12.1613,12.1964,12.1473,12.1613,856800.0
2008-10-15 11:30:00,17.33,17.37,17.32,17.33,562200.0,12.1613,12.1894,12.1543,12.1613,562200.0
2008-10-15 11:35:00,17.33,17.34,17.3,17.32,472200.0,12.1613,12.1683,12.1402,12.1543,472200.0
2008-10-15 11:40:00,17.32,17.37,17.32,17.33,381000.0,12.1543,12.1894,12.1543,12.1613,381000.0
2008-10-15 11:45:00,17.33,17.34,17.3,17.33,690000.0,12.1613,12.1683,12.1402,12.1613,690000.0
2008-10-15 11:50:00,17.33,17.38,17.3,17.38,519300.0,12.1613,12.1964,12.1402,12.1964,519300.0
2008-10-15 11:55:00,17.38,17.4,17.3,17.34,403200.0,12.1964,12.2104,12.1402,12.1683,403200.0
2008-10-15 12:00:00,17.34,17.39,17.34,17.37,651300.0,12.1683,12.2034,12.1683,12.1894,651300.0
2008-10-15 12:05:00,17.37,17.39,17.31,17.32,633300.0,12.1894,12.2034,12.1473,12.1543,633300.0
2008-10-15 12:10:00,17.32,17.35,17.31,17.31,627900.0,12.1543,12.1753,12.1473,12.1473,627900.0
2008-10-15 12:15:00,17.32,17.35,17.25,17.29,913200.0,12.1543,12.1753,12.1052,12.1332,913200.0
2008-10-15 12:20:00,17.29,17.32,17.22,17.26,762900.0,12.1332,12.1543,12.0841,12.1122,762900.0
2008-10-15 12:25:00,17.26,17.3,17.24,17.28,692400.0,12.1122,12.1402,12.0981,12.1262,692400.0
2008-10-15 12:30:00,17.28,17.33,17.28,17.31,576300.0,12.1262,12.1613,12.1262,12.1473,576300.0
2008-10-15 12:35:00,17.31,17.34,17.28,17.33,478500.0,12.1473,12.1683,12.1262,12.1613,478500.0
2008-10-15 12:40:00,17.33,17.38,17.28,17.29,763200.0,12.1613,12.1964,12.1262,12.1332,763200.0
2008-10-15 12:45:00,17.29,17.34,17.27,17.33,605700.0,12.1332,12.1683,12.1192,12.1613,605700.0
2008-10-15 12:50:00,17.33,17.39,17.28,17.39,705300.0,12.1613,12.2034,12.1262,12.2034,705300.0
2008-10-15 12:55:00,17.39,17.42,17.37,17.38,933900.0,12.2034,12.2245,12.1894,12.1964,933900.0
2008-10-15 13:00:00,17.38,17.38,17.32,17.37,643200.0,12.1964,12.1964,12.1543,12.1894,643200.0
2008-10-15 13:05:00,17.37,17.42,17.35,17.41,387000.0,12.1894,12.2245,12.1753,12.2174,387000.0
2008-10-15 13:10:00,17.41,17.43,17.35,17.35,465600.0,12.2174,12.2315,12.1753,12.1753,465600.0
2008-10-15 13:15:00,17.36,17.39,17.28,17.28,626400.0,12.1823,12.2034,12.1262,12.1262,626400.0
2008-10-15 13:20:00,17.29,17.37,17.28,17.28,905700.0,12.1332,12.1894,12.1262,12.1262,905700.0
2008-10-15 13:25:00,17.28,17.36,17.27,17.3,708300.0,12.1262,12.1823,12.1192,12.1402,708300.0
2008-10-15 13:30:00,17.3,17.33,17.17,17.2,785700.0,12.1402,12.1613,12.049,12.0701,785700.0
2008-10-15 13:35:00,17.2,17.21,17.09,17.13,872700.0,12.0701,12.0771,11.9929,12.0209,872700.0
2008-10-15 13:40:00,17.14,17.14,17.06,17.13,1078800.0,12.028,12.028,11.9718,12.0209,1078800.0
2008-10-15 13:45:00,17.13,17.15,17.11,17.13,910200.0,12.0209,12.035,12.0069,12.0209,910200.0
2008-10-15 13:50:00,17.13,17.13,17.05,17.11,885000.0,12.0209,12.0209,11.9648,12.0069,885000.0
2008-10-15 13:55:00,17.11,17.11,17.01,17.03,745800.0,12.0069,12.0069,11.9367,11.9508,745800.0
2008-10-15 14:00:00,17.03,17.05,16.95,16.97,1275600.0,11.9508,11.9648,11.8946,11.9087,1275600.0
2008-10-15 14:05:00,16.97,17.04,16.95,17.04,1012200.0,11.9087,11.9578,11.8946,11.9578,1012200.0
2008-10-15 14:10:00,17.03,17.05,16.95,16.95,972300.0,11.9508,11.9648,11.8946,11.8946,972300.0
2008-10-15 14:15:00,16.95,16.99,16.91,16.96,903600.0,11.8946,11.9227,11.8666,11.9016,903600.0
2008-10-15 14:20:00,16.96,17.08,16.95,17.07,1057800.0,11.9016,11.9859,11.8946,11.9788,1057800.0
2008-10-15 14:25:00,17.07,17.1,17.02,17.07,927000.0,11.9788,11.9999,11.9438,11.9788,927000.0
2008-10-15 14:30:00,17.07,17.12,17.04,17.06,684300.0,11.9788,12.0139,11.9578,11.9718,684300.0
2008-10-15 14:35:00,17.06,17.11,17.04,17.07,781200.0,11.9718,12.0069,11.9578,11.9788,781200.0
2008-10-15 14:40:00,17.07,17.21,17.07,17.16,786000.0,11.9788,12.0771,11.9788,12.042,786000.0
2008-10-15 14:45:00,17.16,17.23,17.14,17.23,805200.0,12.042,12.0911,12.028,12.0911,805200.0
2008-10-15 14:50:00,17.22,17.22,17.15,17.2,843000.0,12.0841,12.0841,12.035,12.0701,843000.0
2008-10-15 14:55:00,17.2,17.23,17.1,17.12,862500.0,12.0701,12.0911,11.9999,12.0139,862500.0
2008-10-15 15:00:00,17.12,17.17,17.04,17.14,1072200.0,12.0139,12.049,11.9578,12.028,1072200.0
2008-10-15 15:05:00,17.14,17.29,17.14,17.25,1181400.0,12.028,12.1332,12.028,12.1052,1181400.0
2008-10-15 15:10:00,17.25,17.28,17.18,17.18,1000500.0,12.1052,12.1262,12.056,12.056,1000500.0
2008-10-15 15:15:00,17.18,17.26,17.12,17.15,1135200.0,12.056,12.1122,12.0139,12.035,1135200.0
2008-10-15 15:20:00,17.15,17.24,17.09,17.22,1453800.0,12.035,12.0981,11.9929,12.0841,1453800.0
2008-10-15 15:25:00,17.22,17.23,17.07,17.09,1395600.0,12.0841,12.0911,11.9788,11.9929,1395600.0
2008-10-15 15:30:00,17.1,17.12,17.01,17.05,1272900.0,11.9999,12.0139,11.9367,11.9648,1272900.0
2008-10-15 15:35:00,17.05,17.13,16.98,17.06,1427700.0,11.9648,12.0209,11.9157,11.9718,1427700.0
2008-10-15 15:40:00,17.06,17.08,17.0,17.02,1833900.0,11.9718,11.9859,11.9297,11.9438,1833900.0
2008-10-15 15:45:00,17.01,17.02,16.87,16.88,1781100.0,11.9367,11.9438,11.8385,11.8455,1781100.0
2008-10-15 15:50:00,16.87,16.93,16.81,16.83,2624100.0,11.8385,11.8806,11.7964,11.8104,2624100.0
2008-10-15 15:55:00,16.83,16.84,16.63,16.63,5142000.0,11.8104,11.8174,11.6701,11.6701,5142000.0
2008-10-16 09:30:00,16.86,16.88,16.52,16.64,2474400.0,11.8315,11.8455,11.5929,11.6771,2474400.0
2008-10-16 09:35:00,16.65,16.8,16.47,16.76,2396100.0,11.6841,11.7894,11.5578,11.7613,2396100.0
2008-10-16 09:40:00,16.77,16.91,16.76,16.88,1753800.0,11.7683,11.8666,11.7613,11.8455,1753800.0
2008-10-16 09:45:00,16.88,17.09,16.86,16.98,2121900.0,11.8455,11.9929,11.8315,11.9157,2121900.0
2008-10-16 09:50:00,16.99,17.1,16.94,16.99,1580700.0,11.9227,11.9999,11.8876,11.9227,1580700.0
2008-10-16 09:55:00,16.99,17.04,16.88,17.01,1342800.0,11.9227,11.9578,11.8455,11.9367,1342800.0
2008-10-16 10:00:00,17.01,17.02,16.77,16.85,2052600.0,11.9367,11.9438,11.7683,11.8245,2052600.0
2008-10-16 10:05:00,16.84,16.98,16.84,16.89,1698000.0,11.8174,11.9157,11.8174,11.8525,1698000.0
2008-10-16 10:10:00,16.89,16.91,16.65,16.71,1708800.0,11.8525,11.8666,11.6841,11.7262,1708800.0
2008-10-16 10:15:00,16.71,16.81,16.66,16.67,1347300.0,11.7262,11.7964,11.6911,11.6981,1347300.0
2008-10-16 10:20:00,16.68,16.84,16.68,16.77,1552800.0,11.7052,11.8174,11.7052,11.7683,1552800.0
2008-10-16 10:25:00,16.77,16.82,16.68,16.69,1204200.0,11.7683,11.8034,11.7052,11.7122,1204200.0
2008-10-16 10:30:00,16.69,16.69,16.55,16.62,1593600.0,11.7122,11.7122,11.6139,11.6631,1593600.0
2008-10-16 10:35:00,16.62,16.62,16.37,16.41,2001900.0,11.6631,11.6631,11.4876,11.5157,2001900.0
2008-10-16 10:40:00,16.41,16.49,16.34,16.43,2329500.0,11.5157,11.5718,11.4666,11.5297,2329500.0
2008-10-16 10:45:00,16.43,16.46,16.35,16.43,1694700.0,11.5297,11.5508,11.4736,11.5297,1694700.0
2008-10-16 10:50:00,16.43,16.51,16.41,16.49,1762500.0,11.5297,11.5859,11.5157,11.5718,1762500.0
2008-10-16 10:55:00,16.49,16.51,16.41,16.42,1339200.0,11.5718,11.5859,11.5157,11.5227,1339200.0
2008-10-16 11:00:00,16.42,16.45,16.27,16.34,1397400.0,11.5227,11.5438,11.4174,11.4666,1397400.0
2008-10-16 11:05:00,16.34,16.37,16.24,16.3,1515000.0,11.4666,11.4876,11.3964,11.4385,1515000.0
2008-10-16 11:10:00,16.3,16.4,16.29,16.4,1356900.0,11.4385,11.5087,11.4315,11.5087,1356900.0
2008-10-16 11:15:00,16.4,16.52,16.38,16.5,1383300.0,11.5087,11.5929,11.4946,11.5788,1383300.0
2008-10-16 11:20:00,16.5,16.68,16.46,16.66,939900.0,11.5788,11.7052,11.5508,11.6911,939900.0
2008-10-16 11:25:00,16.66,16.77,16.63,16.65,1632000.0,11.6911,11.7683,11.6701,11.6841,1632000.0
2008-10-16 11:30:00,16.65,16.86,16.65,16.85,1536300.0,11.6841,11.8315,11.6841,11.8245,1536300.0
2008-10-16 11:35:00,16.85,17.1,16.84,17.02,2341200.0,11.8245,11.9999,11.8174,11.9438,2341200.0
2008-10-16 11:40:00,17.01,17.15,16.97,17.08,1620000.0,11.9367,12.035,11.9087,11.9859,1620000.0
2008-10-16 11:45:00,17.09,17.2,17.04,17.15,1940700.0,11.9929,12.0701,11.9578,12.035,1940700.0
2008-10-16 11:50:00,17.15,17.3,17.07,17.29,1764000.0,12.035,12.1402,11.9788,12.1332,1764000.0
2008-10-16 11:55:00,17.3,17.3,17.14,17.17,1366800.0,12.1402,12.1402,12.028,12.049,1366800.0
2008-10-16 12:00:00,17.17,17.34,17.14,17.26,1761600.0,12.049,12.1683,12.028,12.1122,1761600.0
2008-10-16 12:05:00,17.26,17.31,17.23,17.3,1281300.0,12.1122,12.1473,12.0911,12.1402,1281300.0
2008-10-16 12:10:00,17.29,17.61,17.28,17.61,2657100.0,12.1332,12.3578,12.1262,12.3578,2657100.0
2008-10-16 12:15:00,17.6,17.67,17.47,17.47,1700700.0,12.3508,12.3999,12.2595,12.2595,1700700.0
2008-10-16 12:20:00,17.47,17.86,17.46,17.68,2557200.0,12.2595,12.5332,12.2525,12.4069,2557200.0
2008-10-16 12:25:00,17.69,17.69,17.39,17.39,2069400.0,12.4139,12.4139,12.2034,12.2034,2069400.0
2008-10-16 12:30:00,17.38,17.46,17.33,17.36,2244600.0,12.1964,12.2525,12.1613,12.1823,2244600.0
2008-10-16 12:35:00,17.36,17.46,17.34,17.42,1013400.0,12.1823,12.2525,12.1683,12.2245,1013400.0
2008-10-16 12:40:00,17.42,17.46,17.18,17.26,1367400.0,12.2245,12.2525,12.056,12.1122,1367400.0
2008-10-16 12:45:00,17.26,17.38,17.26,17.33,1127100.0,12.1122,12.1964,12.1122,12.1613,1127100.0
2008-10-16 12:50:00,17.34,17.37,17.24,17.37,1042500.0,12.1683,12.1894,12.0981,12.1894,1042500.0
2008-10-16 12:55:00,17.37,17.39,17.22,17.3,952800.0,12.1894,12.2034,12.0841,12.1402,952800.0
2008-10-16 13:00:00,17.3,17.37,17.25,17.31,1047900.0,12.1402,12.1894,12.1052,12.1473,1047900.0
2008-10-16 13:05:00,17.31,17.35,17.18,17.23,840900.0,12.1473,12.1753,12.056,12.0911,840900.0
2008-10-16 13:10:00,17.24,17.43,17.23,17.41,1194300.0,12.0981,12.2315,12.0911,12.2174,1194300.0
2008-10-16 13:15:00,17.41,17.49,17.4,17.44,765600.0,12.2174,12.2736,12.2104,12.2385,765600.0
2008-10-16 13:20:00,17.44,17.56,17.43,17.46,927900.0,12.2385,12.3227,12.2315,12.2525,927900.0
2008-10-16 13:25:00,17.45,17.52,17.42,17.46,836400.0,12.2455,12.2946,12.2245,12.2525,836400.0
2008-10-16 13:30:00,17.46,17.49,17.4,17.43,811500.0,12.2525,12.2736,12.2104,12.2315,811500.0
2008-10-16 13:35:00,17.43,17.47,17.26,17.28,948300.0,12.2315,12.2595,12.1122,12.1262,948300.0
2008-10-16 13:40:00,17.28,17.39,17.26,17.37,1038300.0,12.1262,12.2034,12.1122,12.1894,1038300.0
2008-10-16 13:45:00,17.37,17.48,17.37,17.45,1418100.0,12.1894,12.2666,12.1894,12.2455,1418100.0
2008-10-16 13:50:00,17.44,17.55,17.4,17.54,1197300.0,12.2385,12.3157,12.2104,12.3087,1197300.0
2008-10-16 13:55:00,17.55,17.79,17.54,17.74,2475000.0,12.3157,12.4841,12.3087,12.449,2475000.0
2008-10-16 14:00:00,17.75,17.76,17.67,17.68,1092000.0,12.456,12.463,12.3999,12.4069,1092000.0
2008-10-16 14:05:00,17.68,17.72,17.63,17.64,2063100.0,12.4069,12.435,12.3718,12.3788,2063100.0
2008-10-16 14:10:00,17.65,17.71,17.63,17.66,1646700.0,12.3859,12.428,12.3718,12.3929,1646700.0
2008-10-16 14:15:00,17.67,17.71,17.64,17.68,1548600.0,12.3999,12.428,12.3788,12.4069,1548600.0
2008-10-16 14:20:00,17.68,17.7,17.65,17.65,816000.0,12.4069,12.4209,12.3859,12.3859,816000.0
2008-10-16 14:25:00,17.65,17.66,17.52,17.58,869400.0,12.3859,12.3929,12.2946,12.3367,869400.0
2008-10-16 14:30:00,17.59,17.65,17.56,17.64,761400.0,12.3437,12.3859,12.3227,12.3788,761400.0
2008-10-16 14:35:00,17.64,17.7,17.59,17.69,991500.0,12.3788,12.4209,12.3437,12.4139,991500.0
2008-10-16 14:40:00,17.69,17.79,17.67,17.76,1332000.0,12.4139,12.4841,12.3999,12.463,1332000.0
2008-10-16 14:45:00,17.76,17.95,17.75,17.93,1554900.0,12.463,12.5964,12.456,12.5823,1554900.0
2008-10-16 14:50:00,17.91,17.97,17.87,17.92,1397400.0,12.5683,12.6104,12.5402,12.5753,1397400.0
2008-10-16 14:55:00,17.92,17.92,17.8,17.86,2523600.0,12.5753,12.5753,12.4911,12.5332,2523600.0
2008-10-16 15:00:00,17.86,17.89,17.8,17.85,1756500.0,12.5332,12.5543,12.4911,12.5262,1756500.0
2008-10-16 15:05:00,17.84,18.04,17.82,18.04,1816200.0,12.5192,12.6595,12.5052,12.6595,1816200.0
2008-10-16 15:10:00,18.04,18.17,17.99,18.16,2517000.0,12.6595,12.7508,12.6244,12.7437,2517000.0
2008-10-16 15:15:00,18.15,18.2,18.09,18.14,2362500.0,12.7367,12.7718,12.6946,12.7297,2362500.0
2008-10-16 15:20:00,18.14,18.15,18.0,18.07,2795100.0,12.7297,12.7367,12.6315,12.6806,2795100.0
2008-10-16 15:25:00,18.07,18.14,18.04,18.09,1858800.0,12.6806,12.7297,12.6595,12.6946,1858800.0
2008-10-16 15:30:00,18.09,18.15,17.97,17.97,2604600.0,12.6946,12.7367,12.6104,12.6104,2604600.0
2008-10-16 15:35:00,17.98,18.02,17.9,17.98,2526900.0,12.6174,12.6455,12.5613,12.6174,2526900.0
2008-10-16 15:40:00,17.99,18.13,17.98,18.12,2732400.0,12.6244,12.7227,12.6174,12.7157,2732400.0
2008-10-16 15:45:00,18.11,18.2,18.11,18.18,2217900.0,12.7087,12.7718,12.7087,12.7578,2217900.0
2008-10-16 15:50:00,18.18,18.27,18.1,18.17,3624900.0,12.7578,12.8209,12.7016,12.7508,3624900.0
2008-10-16 15:55:00,18.17,18.34,18.12,18.15,5660400.0,12.7508,12.8701,12.7157,12.7367,5660400.0
2008-10-17 09:30:00,17.9,17.93,17.71,17.73,5833500.0,12.5613,12.5823,12.428,12.442,5833500.0
2008-10-17 09:35:00,17.73,17.99,17.71,17.89,2032500.0,12.442,12.6244,12.428,12.5543,2032500.0
2008-10-17 09:40:00,17.9,18.03,17.83,17.89,1768200.0,12.5613,12.6525,12.5122,12.5543,1768200.0
2008-10-17 09:45:00,17.89,17.96,17.84,17.89,1767000.0,12.5543,12.6034,12.5192,12.5543,1767000.0
2008-10-17 09:50:00,17.89,17.94,17.83,17.9,1892400.0,12.5543,12.5894,12.5122,12.5613,1892400.0
2008-10-17 09:55:00,17.89,18.01,17.86,18.01,1554600.0,12.5543,12.6385,12.5332,12.6385,1554600.0
2008-10-17 10:00:00,18.01,18.1,17.95,18.06,1382400.0,12.6385,12.7016,12.5964,12.6736,1382400.0
2008-10-17 10:05:00,18.07,18.08,17.89,17.9,1442700.0,12.6806,12.6876,12.5543,12.5613,1442700.0
2008-10-17 10:10:00,17.91,17.93,17.82,17.87,1004700.0,12.5683,12.5823,12.5052,12.5402,1004700.0
2008-10-17 10:15:00,17.87,17.95,17.85,17.95,970800.0,12.5402,12.5964,12.5262,12.5964,970800.0
2008-10-17 10:20:00,17.95,18.01,17.87,18.0,1077600.0,12.5964,12.6385,12.5402,12.6315,1077600.0
2008-10-17 10:25:00,18.0,18.07,17.98,18.06,1142400.0,12.6315,12.6806,12.6174,12.6736,1142400.0
2008-10-17 10:30:00,18.06,18.07,17.97,17.98,927300.0,12.6736,12.6806,12.6104,12.6174,927300.0
2008-10-17 10:35:00,17.98,18.13,17.98,18.12,834000.0,12.6174,12.7227,12.6174,12.7157,834000.0
2008-10-17 10:40:00,18.12,18.13,18.07,18.13,647400.0,12.7157,12.7227,12.6806,12.7227,647400.0
2008-10-17 10:45:00,18.13,18.2,18.11,18.2,709800.0,12.7227,12.7718,12.7087,12.7718,709800.0
2008-10-17 10:50:00,18.2,18.2,18.09,18.1,1018200.0,12.7718,12.7718,12.6946,12.7016,1018200.0
2008-10-17 10:55:00,18.1,18.13,18.06,18.09,893700.0,12.7016,12.7227,12.6736,12.6946,893700.0
2008-10-17 11:00:00,18.09,18.16,18.09,18.15,840900.0,12.6946,12.7437,12.6946,12.7367,840900.0
2008-10-17 11:05:00,18.15,18.31,18.15,18.28,902700.0,12.7367,12.849,12.7367,12.828,902700.0
2008-10-17 11:10:00,18.28,18.28,18.19,18.27,802800.0,12.828,12.828,12.7648,12.8209,802800.0
2008-10-17 11:15:00,18.27,18.28,18.2,18.22,784500.0,12.8209,12.828,12.7718,12.7858,784500.0
2008-10-17 11:20:00,18.22,18.25,18.17,18.18,661500.0,12.7858,12.8069,12.7508,12.7578,661500.0
2008-10-17 11:25:00,18.19,18.21,18.11,18.12,741600.0,12.7648,12.7788,12.7087,12.7157,741600.0
2008-10-17 11:30:00,18.12,18.19,18.11,18.18,478800.0,12.7157,12.7648,12.7087,12.7578,478800.0
2008-10-17 11:35:00,18.18,18.18,18.03,18.05,815700.0,12.7578,12.7578,12.6525,12.6666,815700.0
2008-10-17 11:40:00,18.06,18.12,18.04,18.07,735300.0,12.6736,12.7157,12.6595,12.6806,735300.0
2008-10-17 11:45:00,18.07,18.08,17.97,18.02,665400.0,12.6806,12.6876,12.6104,12.6455,665400.0
2008-10-17 11:50:00,18.02,18.04,17.97,17.99,587700.0,12.6455,12.6595,12.6104,12.6244,587700.0
2008-10-17 11:55:00,17.99,18.01,17.91,17.91,537000.0,12.6244,12.6385,12.5683,12.5683,537000.0
2008-10-17 12:00:00,17.91,17.95,17.89,17.94,665400.0,12.5683,12.5964,12.5543,12.5894,665400.0
2008-10-17 12:05:00,17.93,17.93,17.87,17.91,481800.0,12.5823,12.5823,12.5402,12.5683,481800.0
2008-10-17 12:10:00,17.92,17.98,17.91,17.96,534000.0,12.5753,12.6174,12.5683,12.6034,534000.0
2008-10-17 12:15:00,17.96,17.98,17.93,17.95,483600.0,12.6034,12.6174,12.5823,12.5964,483600.0
2008-10-17 12:20:00,17.95,18.04,17.95,18.03,894900.0,12.5964,12.6595,12.5964,12.6525,894900.0
2008-10-17 12:25:00,18.03,18.06,18.0,18.03,705900.0,12.6525,12.6736,12.6315,12.6525,705900.0
2008-10-17 12:30:00,18.03,18.06,18.0,18.01,531900.0,12.6525,12.6736,12.6315,12.6385,531900.0
2008-10-17 12:35:00,18.01,18.04,18.0,18.04,444300.0,12.6385,12.6595,12.6315,12.6595,444300.0
2008-10-17 12:40:00,18.03,18.07,18.0,18.06,893400.0,12.6525,12.6806,12.6315,12.6736,893400.0
2008-10-17 12:45:00,18.06,18.12,18.02,18.11,808500.0,12.6736,12.7157,12.6455,12.7087,808500.0
2008-10-17 12:50:00,18.11,18.24,18.1,18.22,1101300.0,12.7087,12.7999,12.7016,12.7858,1101300.0
2008-10-17 12:55:00,18.22,18.31,18.21,18.31,1065600.0,12.7858,12.849,12.7788,12.849,1065600.0
2008-10-17 13:00:00,18.31,18.46,18.31,18.42,1486500.0,12.849,12.9543,12.849,12.9262,1486500.0
2008-10-17 13:05:00,18.4,18.42,18.28,18.31,1274400.0,12.9122,12.9262,12.828,12.849,1274400.0
2008-10-17 13:10:00,18.31,18.35,18.22,18.32,666600.0,12.849,12.8771,12.7858,12.856,666600.0
2008-10-17 13:15:00,18.32,18.32,18.27,18.31,720600.0,12.856,12.856,12.8209,12.849,720600.0
2008-10-17 13:20:00,18.3,18.41,18.3,18.37,938100.0,12.842,12.9192,12.842,12.8911,938100.0
2008-10-17 13:25:00,18.38,18.38,18.33,18.35,748500.0,12.8981,12.8981,12.863,12.8771,748500.0
2008-10-17 13:30:00,18.35,18.4,18.35,18.36,851400.0,12.8771,12.9122,12.8771,12.8841,851400.0
2008-10-17 13:35:00,18.37,18.41,18.35,18.39,773700.0,12.8911,12.9192,12.8771,12.9051,773700.0
2008-10-17 13:40:00,18.39,18.44,18.32,18.32,1364100.0,12.9051,12.9402,12.856,12.856,1364100.0
2008-10-17 13:45:00,18.32,18.33,18.18,18.23,847800.0,12.856,12.863,12.7578,12.7929,847800.0
2008-10-17 13:50:00,18.24,18.29,18.15,18.19,701700.0,12.7999,12.835,12.7367,12.7648,701700.0
2008-10-17 13:55:00,18.19,18.22,18.12,18.19,1200600.0,12.7648,12.7858,12.7157,12.7648,1200600.0
2008-10-17 14:00:00,18.19,18.29,18.16,18.22,1194600.0,12.7648,12.835,12.7437,12.7858,1194600.0
2008-10-17 14:05:00,18.22,18.27,18.13,18.14,889200.0,12.7858,12.8209,12.7227,12.7297,889200.0
2008-10-17 14:10:00,18.14,18.2,18.1,18.14,736200.0,12.7297,12.7718,12.7016,12.7297,736200.0
2008-10-17 14:15:00,18.14,18.16,18.1,18.15,708300.0,12.7297,12.7437,12.7016,12.7367,708300.0
2008-10-17 14:20:00,18.15,18.17,18.14,18.16,1313400.0,12.7367,12.7508,12.7297,12.7437,1313400.0
2008-10-17 14:25:00,18.15,18.17,18.13,18.15,618000.0,12.7367,12.7508,12.7227,12.7367,618000.0
2008-10-17 14:30:00,18.15,18.2,18.11,18.13,1156500.0,12.7367,12.7718,12.7087,12.7227,1156500.0
2008-10-17 14:35:00,18.13,18.15,18.0,18.0,1041900.0,12.7227,12.7367,12.6315,12.6315,1041900.0
2008-10-17 14:40:00,18.0,18.03,17.92,18.01,917100.0,12.6315,12.6525,12.5753,12.6385,917100.0
2008-10-17 14:45:00,18.01,18.06,17.92,18.02,609900.0,12.6385,12.6736,12.5753,12.6455,609900.0
2008-10-17 14:50:00,18.02,18.05,17.92,17.95,1050600.0,12.6455,12.6666,12.5753,12.5964,1050600.0
2008-10-17 14:55:00,17.96,18.03,17.95,18.0,949500.0,12.6034,12.6525,12.5964,12.6315,949500.0
2008-10-17 15:00:00,18.0,18.14,17.97,18.08,1084500.0,12.6315,12.7297,12.6104,12.6876,1084500.0
2008-10-17 15:05:00,18.08,18.11,18.0,18.05,1028400.0,12.6876,12.7087,12.6315,12.6666,1028400.0
2008-10-17 15:10:00,18.05,18.06,17.9,17.92,1383600.0,12.6666,12.6736,12.5613,12.5753,1383600.0
2008-10-17 15:15:00,17.92,17.93,17.8,17.81,989400.0,12.5753,12.5823,12.4911,12.4981,989400.0
2008-10-17 15:20:00,17.81,17.82,17.63,17.81,1980600.0,12.4981,12.5052,12.3718,12.4981,1980600.0
2008-10-17 15:25:00,17.81,17.96,17.79,17.92,2049900.0,12.4981,12.6034,12.4841,12.5753,2049900.0
2008-10-17 15:30:00,17.93,18.01,17.88,17.9,1922100.0,12.5823,12.6385,12.5473,12.5613,1922100.0
2008-10-17 15:35:00,17.9,17.97,17.74,17.85,1987500.0,12.5613,12.6104,12.449,12.5262,1987500.0
2008-10-17 15:40:00,17.85,18.09,17.85,18.04,1466100.0,12.5262,12.6946,12.5262,12.6595,1466100.0
2008-10-17 15:45:00,18.04,18.08,17.89,17.92,1855800.0,12.6595,12.6876,12.5543,12.5753,1855800.0
2008-10-17 15:50:00,17.92,17.97,17.84,17.93,2315100.0,12.5753,12.6104,12.5192,12.5823,2315100.0
2008-10-17 15:55:00,17.93,17.97,17.82,17.94,2848200.0,12.5823,12.6104,12.5052,12.5894,2848200.0
2008-10-20 09:30:00,18.22,18.23,17.71,17.86,1715400.0,12.7858,12.7929,12.428,12.5332,1715400.0
2008-10-20 09:35:00,17.86,17.92,17.73,17.83,1501800.0,12.5332,12.5753,12.442,12.5122,1501800.0
2008-10-20 09:40:00,17.83,17.89,17.73,17.75,1109700.0,12.5122,12.5543,12.442,12.456,1109700.0
2008-10-20 09:45:00,17.75,17.88,17.73,17.87,887100.0,12.456,12.5473,12.442,12.5402,887100.0
2008-10-20 09:50:00,17.88,18.0,17.86,17.88,1243800.0,12.5473,12.6315,12.5332,12.5473,1243800.0
2008-10-20 09:55:00,17.88,17.92,17.83,17.91,920100.0,12.5473,12.5753,12.5122,12.5683,920100.0
2008-10-20 10:00:00,17.91,18.01,17.91,17.91,1548900.0,12.5683,12.6385,12.5683,12.5683,1548900.0
2008-10-20 10:05:00,17.91,18.05,17.9,18.01,1455300.0,12.5683,12.6666,12.5613,12.6385,1455300.0
2008-10-20 10:10:00,18.01,18.06,17.91,17.93,941700.0,12.6385,12.6736,12.5683,12.5823,941700.0
2008-10-20 10:15:00,17.92,17.94,17.86,17.88,847500.0,12.5753,12.5894,12.5332,12.5473,847500.0
2008-10-20 10:20:00,17.88,17.88,17.75,17.77,928500.0,12.5473,12.5473,12.456,12.4701,928500.0
2008-10-20 10:25:00,17.77,17.83,17.73,17.74,942000.0,12.4701,12.5122,12.442,12.449,942000.0
2008-10-20 10:30:00,17.74,17.82,17.72,17.79,797700.0,12.449,12.5052,12.435,12.4841,797700.0
2008-10-20 10:35:00,17.79,17.82,17.66,17.73,1206900.0,12.4841,12.5052,12.3929,12.442,1206900.0
2008-10-20 10:40:00,17.73,17.87,17.68,17.74,1068900.0,12.442,12.5402,12.4069,12.449,1068900.0
2008-10-20 10:45:00,17.74,17.81,17.72,17.78,736800.0,12.449,12.4981,12.435,12.4771,736800.0
2008-10-20 10:50:00,17.78,17.81,17.61,17.64,882300.0,12.4771,12.4981,12.3578,12.3788,882300.0
2008-10-20 10:55:00,17.64,17.65,17.57,17.63,1005300.0,12.3788,12.3859,12.3297,12.3718,1005300.0
2008-10-20 11:00:00,17.63,17.67,17.58,17.67,1480200.0,12.3718,12.3999,12.3367,12.3999,1480200.0
2008-10-20 11:05:00,17.67,17.73,17.64,17.66,1394400.0,12.3999,12.442,12.3788,12.3929,1394400.0
2008-10-20 11:10:00,17.66,17.72,17.63,17.71,1087200.0,12.3929,12.435,12.3718,12.428,1087200.0
2008-10-20 11:15:00,17.71,17.81,17.68,17.73,1255200.0,12.428,12.4981,12.4069,12.442,1255200.0
2008-10-20 11:20:00,17.73,17.77,17.71,17.73,827400.0,12.442,12.4701,12.428,12.442,827400.0
2008-10-20 11:25:00,17.73,17.74,17.66,17.72,1077300.0,12.442,12.449,12.3929,12.435,1077300.0
2008-10-20 11:30:00,17.72,17.78,17.67,17.72,708300.0,12.435,12.4771,12.3999,12.435,708300.0
2008-10-20 11:35:00,17.72,17.77,17.69,17.74,591900.0,12.435,12.4701,12.4139,12.449,591900.0
2008-10-20 11:40:00,17.74,17.81,17.7,17.81,617100.0,12.449,12.4981,12.4209,12.4981,617100.0
2008-10-20 11:45:00,17.81,17.84,17.78,17.78,968100.0,12.4981,12.5192,12.4771,12.4771,968100.0
2008-10-20 11:50:00,17.78,17.81,17.75,17.81,751200.0,12.4771,12.4981,12.456,12.4981,751200.0
2008-10-20 11:55:00,17.8,17.86,17.79,17.8,708000.0,12.4911,12.5332,12.4841,12.4911,708000.0
2008-10-20 12:00:00,17.8,17.8,17.75,17.77,415500.0,12.4911,12.4911,12.456,12.4701,415500.0
2008-10-20 12:05:00,17.76,17.81,17.72,17.74,537000.0,12.463,12.4981,12.435,12.449,537000.0
2008-10-20 12:10:00,17.74,17.79,17.69,17.7,512100.0,12.449,12.4841,12.4139,12.4209,512100.0
2008-10-20 12:15:00,17.7,17.79,17.69,17.74,657600.0,12.4209,12.4841,12.4139,12.449,657600.0
2008-10-20 12:20:00,17.74,17.76,17.7,17.71,608700.0,12.449,12.463,12.4209,12.428,608700.0
2008-10-20 12:25:00,17.71,17.76,17.69,17.72,504300.0,12.428,12.463,12.4139,12.435,504300.0
2008-10-20 12:30:00,17.72,17.74,17.68,17.71,675600.0,12.435,12.449,12.4069,12.428,675600.0
2008-10-20 12:35:00,17.71,17.72,17.66,17.68,643500.0,12.428,12.435,12.3929,12.4069,643500.0
2008-10-20 12:40:00,17.68,17.68,17.62,17.65,592200.0,12.4069,12.4069,12.3648,12.3859,592200.0
2008-10-20 12:45:00,17.65,17.66,17.62,17.64,660000.0,12.3859,12.3929,12.3648,12.3788,660000.0
2008-10-20 12:50:00,17.64,17.64,17.6,17.6,482400.0,12.3788,12.3788,12.3508,12.3508,482400.0
2008-10-20 12:55:00,17.61,17.65,17.6,17.61,355200.0,12.3578,12.3859,12.3508,12.3578,355200.0
2008-10-20 13:00:00,17.61,17.62,17.56,17.56,608100.0,12.3578,12.3648,12.3227,12.3227,608100.0
2008-10-20 13:05:00,17.57,17.63,17.55,17.61,668700.0,12.3297,12.3718,12.3157,12.3578,668700.0
2008-10-20 13:10:00,17.61,17.64,17.6,17.61,352200.0,12.3578,12.3788,12.3508,12.3578,352200.0
2008-10-20 13:15:00,17.61,17.64,17.59,17.61,788100.0,12.3578,12.3788,12.3437,12.3578,788100.0
2008-10-20 13:20:00,17.61,17.63,17.58,17.59,413700.0,12.3578,12.3718,12.3367,12.3437,413700.0
2008-10-20 13:25:00,17.59,17.63,17.57,17.58,548400.0,12.3437,12.3718,12.3297,12.3367,548400.0
2008-10-20 13:30:00,17.59,17.63,17.56,17.58,674100.0,12.3437,12.3718,12.3227,12.3367,674100.0
2008-10-20 13:35:00,17.58,17.6,17.51,17.52,512100.0,12.3367,12.3508,12.2876,12.2946,512100.0
2008-10-20 13:40:00,17.52,17.58,17.5,17.55,665100.0,12.2946,12.3367,12.2806,12.3157,665100.0
2008-10-20 13:45:00,17.55,17.6,17.54,17.57,465600.0,12.3157,12.3508,12.3087,12.3297,465600.0
2008-10-20 13:50:00,17.57,17.57,17.53,17.55,501600.0,12.3297,12.3297,12.3016,12.3157,501600.0
2008-10-20 13:55:00,17.55,17.56,17.51,17.53,548400.0,12.3157,12.3227,12.2876,12.3016,548400.0
2008-10-20 14:00:00,17.52,17.6,17.5,17.59,462600.0,12.2946,12.3508,12.2806,12.3437,462600.0
2008-10-20 14:05:00,17.59,17.65,17.58,17.64,1086300.0,12.3437,12.3859,12.3367,12.3788,1086300.0
2008-10-20 14:10:00,17.64,17.67,17.61,17.61,730500.0,12.3788,12.3999,12.3578,12.3578,730500.0
2008-10-20 14:15:00,17.61,17.63,17.55,17.58,787800.0,12.3578,12.3718,12.3157,12.3367,787800.0
2008-10-20 14:20:00,17.58,17.6,17.51,17.51,831000.0,12.3367,12.3508,12.2876,12.2876,831000.0
2008-10-20 14:25:00,17.51,17.53,17.5,17.52,961200.0,12.2876,12.3016,12.2806,12.2946,961200.0
2008-10-20 14:30:00,17.52,17.53,17.46,17.53,941700.0,12.2946,12.3016,12.2525,12.3016,941700.0
2008-10-20 14:35:00,17.53,17.6,17.53,17.59,1169400.0,12.3016,12.3508,12.3016,12.3437,1169400.0
2008-10-20 14:40:00,17.59,17.68,17.59,17.67,719700.0,12.3437,12.4069,12.3437,12.3999,719700.0
2008-10-20 14:45:00,17.67,17.72,17.65,17.67,783900.0,12.3999,12.435,12.3859,12.3999,783900.0
2008-10-20 14:50:00,17.67,17.69,17.65,17.69,647100.0,12.3999,12.4139,12.3859,12.4139,647100.0
2008-10-20 14:55:00,17.69,17.77,17.66,17.76,814800.0,12.4139,12.4701,12.3929,12.463,814800.0
2008-10-20 15:00:00,17.76,17.83,17.72,17.74,1041600.0,12.463,12.5122,12.435,12.449,1041600.0
2008-10-20 15:05:00,17.75,17.75,17.67,17.72,1048200.0,12.456,12.456,12.3999,12.435,1048200.0
2008-10-20 15:10:00,17.72,17.83,17.7,17.79,1417500.0,12.435,12.5122,12.4209,12.4841,1417500.0
2008-10-20 15:15:00,17.79,17.9,17.79,17.88,1533000.0,12.4841,12.5613,12.4841,12.5473,1533000.0
2008-10-20 15:20:00,17.88,17.9,17.81,17.88,1561800.0,12.5473,12.5613,12.4981,12.5473,1561800.0
2008-10-20 15:25:00,17.87,17.88,17.79,17.86,1659600.0,12.5402,12.5473,12.4841,12.5332,1659600.0
2008-10-20 15:30:00,17.85,17.99,17.82,17.94,1725600.0,12.5262,12.6244,12.5052,12.5894,1725600.0
2008-10-20 15:35:00,17.94,18.03,17.91,18.01,2070900.0,12.5894,12.6525,12.5683,12.6385,2070900.0
2008-10-20 15:40:00,18.01,18.05,17.94,18.03,1671300.0,12.6385,12.6666,12.5894,12.6525,1671300.0
2008-10-20 15:45:00,18.02,18.13,18.0,18.12,1845900.0,12.6455,12.7227,12.6315,12.7157,1845900.0
2008-10-20 15:50:00,18.13,18.14,18.02,18.04,2827200.0,12.7227,12.7297,12.6455,12.6595,2827200.0
2008-10-20 15:55:00,18.04,18.14,18.04,18.13,2637000.0,12.6595,12.7297,12.6595,12.7227,2637000.0
2008-10-21 09:30:00,18.06,18.12,17.93,18.05,2028000.0,12.6736,12.7157,12.5823,12.6666,2028000.0
2008-10-21 09:35:00,18.05,18.08,17.97,17.99,1267500.0,12.6666,12.6876,12.6104,12.6244,1267500.0
2008-10-21 09:40:00,17.99,18.23,17.98,18.22,1266900.0,12.6244,12.7929,12.6174,12.7858,1266900.0
2008-10-21 09:45:00,18.23,18.26,18.13,18.17,766200.0,12.7929,12.8139,12.7227,12.7508,766200.0
2008-10-21 09:50:00,18.18,18.28,18.13,18.24,1181700.0,12.7578,12.828,12.7227,12.7999,1181700.0
2008-10-21 09:55:00,18.24,18.25,18.18,18.25,1003200.0,12.7999,12.8069,12.7578,12.8069,1003200.0
2008-10-21 10:00:00,18.25,18.43,18.24,18.41,1620600.0,12.8069,12.9332,12.7999,12.9192,1620600.0
2008-10-21 10:05:00,18.41,18.41,18.27,18.32,1370400.0,12.9192,12.9192,12.8209,12.856,1370400.0
2008-10-21 10:10:00,18.32,18.33,18.26,18.29,979200.0,12.856,12.863,12.8139,12.835,979200.0
2008-10-21 10:15:00,18.29,18.35,18.29,18.32,816900.0,12.835,12.8771,12.835,12.856,816900.0
2008-10-21 10:20:00,18.33,18.38,18.31,18.35,901200.0,12.863,12.8981,12.849,12.8771,901200.0
2008-10-21 10:25:00,18.35,18.35,18.2,18.26,724800.0,12.8771,12.8771,12.7718,12.8139,724800.0
2008-10-21 10:30:00,18.26,18.26,18.19,18.2,638100.0,12.8139,12.8139,12.7648,12.7718,638100.0
2008-10-21 10:35:00,18.2,18.22,18.15,18.2,943500.0,12.7718,12.7858,12.7367,12.7718,943500.0
2008-10-21 10:40:00,18.2,18.32,18.2,18.29,767100.0,12.7718,12.856,12.7718,12.835,767100.0
2008-10-21 10:45:00,18.29,18.3,18.22,18.25,651300.0,12.835,12.842,12.7858,12.8069,651300.0
2008-10-21 10:50:00,18.25,18.3,18.22,18.28,340800.0,12.8069,12.842,12.7858,12.828,340800.0
2008-10-21 10:55:00,18.28,18.29,18.17,18.17,565200.0,12.828,12.835,12.7508,12.7508,565200.0
2008-10-21 11:00:00,18.17,18.23,18.16,18.22,484800.0,12.7508,12.7929,12.7437,12.7858,484800.0
2008-10-21 11:05:00,18.22,18.23,18.16,18.2,504300.0,12.7858,12.7929,12.7437,12.7718,504300.0
2008-10-21 11:10:00,18.21,18.29,18.2,18.28,444600.0,12.7788,12.835,12.7718,12.828,444600.0
2008-10-21 11:15:00,18.28,18.31,18.25,18.25,614400.0,12.828,12.849,12.8069,12.8069,614400.0
2008-10-21 11:20:00,18.25,18.25,18.17,18.19,444600.0,12.8069,12.8069,12.7508,12.7648,444600.0
2008-10-21 11:25:00,18.19,18.21,18.15,18.15,473100.0,12.7648,12.7788,12.7367,12.7367,473100.0
2008-10-21 11:30:00,18.15,18.2,18.15,18.19,560100.0,12.7367,12.7718,12.7367,12.7648,560100.0
2008-10-21 11:35:00,18.19,18.2,18.14,18.15,390300.0,12.7648,12.7718,12.7297,12.7367,390300.0
2008-10-21 11:40:00,18.16,18.18,18.12,18.14,422100.0,12.7437,12.7578,12.7157,12.7297,422100.0
2008-10-21 11:45:00,18.14,18.14,18.06,18.08,360900.0,12.7297,12.7297,12.6736,12.6876,360900.0
2008-10-21 11:50:00,18.08,18.08,18.02,18.06,600000.0,12.6876,12.6876,12.6455,12.6736,600000.0
2008-10-21 11:55:00,18.07,18.1,17.95,17.98,696900.0,12.6806,12.7016,12.5964,12.6174,696900.0
2008-10-21 12:00:00,17.98,18.03,17.92,18.02,600000.0,12.6174,12.6525,12.5753,12.6455,600000.0
2008-10-21 12:05:00,18.03,18.07,17.98,18.07,691500.0,12.6525,12.6806,12.6174,12.6806,691500.0
2008-10-21 12:10:00,18.07,18.12,18.04,18.05,924900.0,12.6806,12.7157,12.6595,12.6666,924900.0
2008-10-21 12:15:00,18.06,18.13,18.02,18.11,932400.0,12.6736,12.7227,12.6455,12.7087,932400.0
2008-10-21 12:20:00,18.11,18.21,18.11,18.19,1122300.0,12.7087,12.7788,12.7087,12.7648,1122300.0
2008-10-21 12:25:00,18.2,18.21,18.14,18.21,362700.0,12.7718,12.7788,12.7297,12.7788,362700.0
2008-10-21 12:30:00,18.21,18.26,18.18,18.24,607800.0,12.7788,12.8139,12.7578,12.7999,607800.0
2008-10-21 12:35:00,18.24,18.29,18.24,18.27,345300.0,12.7999,12.835,12.7999,12.8209,345300.0
2008-10-21 12:40:00,18.27,18.27,18.2,18.24,468000.0,12.8209,12.8209,12.7718,12.7999,468000.0
2008-10-21 12:45:00,18.24,18.25,18.15,18.17,535800.0,12.7999,12.8069,12.7367,12.7508,535800.0
2008-10-21 12:50:00,18.18,18.19,18.12,18.14,411000.0,12.7578,12.7648,12.7157,12.7297,411000.0
2008-10-21 12:55:00,18.14,18.2,18.07,18.07,391800.0,12.7297,12.7718,12.6806,12.6806,391800.0
2008-10-21 13:00:00,18.08,18.13,18.06,18.12,454500.0,12.6876,12.7227,12.6736,12.7157,454500.0
2008-10-21 13:05:00,18.12,18.18,18.11,18.16,292200.0,12.7157,12.7578,12.7087,12.7437,292200.0
2008-10-21 13:10:00,18.16,18.17,18.13,18.14,132300.0,12.7437,12.7508,12.7227,12.7297,132300.0
2008-10-21 13:15:00,18.13,18.17,18.13,18.15,187200.0,12.7227,12.7508,12.7227,12.7367,187200.0
2008-10-21 13:20:00,18.15,18.23,18.14,18.21,414600.0,12.7367,12.7929,12.7297,12.7788,414600.0
2008-10-21 13:25:00,18.21,18.23,18.19,18.2,297000.0,12.7788,12.7929,12.7648,12.7718,297000.0
2008-10-21 13:30:00,18.2,18.23,18.16,18.21,469500.0,12.7718,12.7929,12.7437,12.7788,469500.0
2008-10-21 13:35:00,18.21,18.32,18.21,18.28,529800.0,12.7788,12.856,12.7788,12.828,529800.0
2008-10-21 13:40:00,18.28,18.5,18.2,18.21,535200.0,12.828,12.9823,12.7718,12.7788,535200.0
2008-10-21 13:45:00,18.22,18.23,18.18,18.23,389100.0,12.7858,12.7929,12.7578,12.7929,389100.0
2008-10-21 13:50:00,18.23,18.26,18.2,18.23,420900.0,12.7929,12.8139,12.7718,12.7929,420900.0
2008-10-21 13:55:00,18.23,18.24,18.17,18.24,443700.0,12.7929,12.7999,12.7508,12.7999,443700.0
2008-10-21 14:00:00,18.24,18.28,18.23,18.25,332700.0,12.7999,12.828,12.7929,12.8069,332700.0
2008-10-21 14:05:00,18.25,18.28,18.21,18.22,294600.0,12.8069,12.828,12.7788,12.7858,294600.0
2008-10-21 14:10:00,18.22,18.28,18.21,18.22,326400.0,12.7858,12.828,12.7788,12.7858,326400.0
2008-10-21 14:15:00,18.21,18.3,18.21,18.27,613800.0,12.7788,12.842,12.7788,12.8209,613800.0
2008-10-21 14:20:00,18.26,18.29,18.22,18.24,449100.0,12.8139,12.835,12.7858,12.7999,449100.0
2008-10-21 14:25:00,18.24,18.29,18.22,18.28,629700.0,12.7999,12.835,12.7858,12.828,629700.0
2008-10-21 14:30:00,18.28,18.31,18.27,18.27,755700.0,12.828,12.849,12.8209,12.8209,755700.0
2008-10-21 14:35:00,18.28,18.33,18.28,18.33,585300.0,12.828,12.863,12.828,12.863,585300.0
2008-10-21 14:40:00,18.33,18.38,18.32,18.38,763800.0,12.863,12.8981,12.856,12.8981,763800.0
2008-10-21 14:45:00,18.38,18.41,18.3,18.32,942300.0,12.8981,12.9192,12.842,12.856,942300.0
2008-10-21 14:50:00,18.32,18.33,18.25,18.29,678900.0,12.856,12.863,12.8069,12.835,678900.0
2008-10-21 14:55:00,18.3,18.33,18.28,18.33,372600.0,12.842,12.863,12.828,12.863,372600.0
2008-10-21 15:00:00,18.33,18.35,18.31,18.34,1035600.0,12.863,12.8771,12.849,12.8701,1035600.0
2008-10-21 15:05:00,18.34,18.34,18.29,18.31,810000.0,12.8701,12.8701,12.835,12.849,810000.0
2008-10-21 15:10:00,18.31,18.33,18.3,18.31,438300.0,12.849,12.863,12.842,12.849,438300.0
2008-10-21 15:15:00,18.31,18.31,18.17,18.17,816600.0,12.849,12.849,12.7508,12.7508,816600.0
2008-10-21 15:20:00,18.17,18.19,18.07,18.1,1023300.0,12.7508,12.7648,12.6806,12.7016,1023300.0
2008-10-21 15:25:00,18.11,18.14,18.03,18.03,1027800.0,12.7087,12.7297,12.6525,12.6525,1027800.0
2008-10-21 15:30:00,18.04,18.07,17.94,18.0,1319100.0,12.6595,12.6806,12.5894,12.6315,1319100.0
2008-10-21 15:35:00,18.0,18.04,17.99,18.0,975900.0,12.6315,12.6595,12.6244,12.6315,975900.0
2008-10-21 15:40:00,18.01,18.1,17.96,17.97,958500.0,12.6385,12.7016,12.6034,12.6104,958500.0
2008-10-21 15:45:00,17.97,18.0,17.85,17.88,1488900.0,12.6104,12.6315,12.5262,12.5473,1488900.0
2008-10-21 15:50:00,17.88,18.0,17.87,17.98,1388700.0,12.5473,12.6315,12.5402,12.6174,1388700.0
2008-10-21 15:55:00,17.98,17.98,17.86,17.88,1590000.0,12.6174,12.6174,12.5332,12.5473,1590000.0
2008-10-22 09:30:00,17.69,17.78,17.54,17.77,1978800.0,12.4139,12.4771,12.3087,12.4701,1978800.0
2008-10-22 09:35:00,17.77,17.82,17.61,17.63,1077900.0,12.4701,12.5052,12.3578,12.3718,1077900.0
2008-10-22 09:40:00,17.64,17.72,17.6,17.66,1125900.0,12.3788,12.435,12.3508,12.3929,1125900.0
2008-10-22 09:45:00,17.66,17.67,17.56,17.57,1485300.0,12.3929,12.3999,12.3227,12.3297,1485300.0
2008-10-22 09:50:00,17.57,17.59,17.4,17.52,1280400.0,12.3297,12.3437,12.2104,12.2946,1280400.0
2008-10-22 09:55:00,17.52,17.59,17.49,17.53,1348200.0,12.2946,12.3437,12.2736,12.3016,1348200.0
2008-10-22 10:00:00,17.53,17.56,17.37,17.38,1857000.0,12.3016,12.3227,12.1894,12.1964,1857000.0
2008-10-22 10:05:00,17.38,17.47,17.37,17.39,1219200.0,12.1964,12.2595,12.1894,12.2034,1219200.0
2008-10-22 10:10:00,17.39,17.53,17.39,17.52,1461000.0,12.2034,12.3016,12.2034,12.2946,1461000.0
2008-10-22 10:15:00,17.53,17.66,17.51,17.53,1301100.0,12.3016,12.3929,12.2876,12.3016,1301100.0
2008-10-22 10:20:00,17.53,17.6,17.42,17.44,1007400.0,12.3016,12.3508,12.2245,12.2385,1007400.0
2008-10-22 10:25:00,17.44,17.44,17.39,17.43,1132800.0,12.2385,12.2385,12.2034,12.2315,1132800.0
2008-10-22 10:30:00,17.43,17.48,17.4,17.42,780000.0,12.2315,12.2666,12.2104,12.2245,780000.0
2008-10-22 10:35:00,17.42,17.52,17.39,17.52,1288500.0,12.2245,12.2946,12.2034,12.2946,1288500.0
2008-10-22 10:40:00,17.52,17.56,17.49,17.52,756900.0,12.2946,12.3227,12.2736,12.2946,756900.0
2008-10-22 10:45:00,17.52,17.66,17.46,17.66,1101900.0,12.2946,12.3929,12.2525,12.3929,1101900.0
2008-10-22 10:50:00,17.66,17.73,17.63,17.73,1617600.0,12.3929,12.442,12.3718,12.442,1617600.0
2008-10-22 10:55:00,17.73,17.79,17.66,17.69,1472400.0,12.442,12.4841,12.3929,12.4139,1472400.0
2008-10-22 11:00:00,17.69,17.7,17.62,17.67,1033800.0,12.4139,12.4209,12.3648,12.3999,1033800.0
2008-10-22 11:05:00,17.66,17.66,17.62,17.64,596100.0,12.3929,12.3929,12.3648,12.3788,596100.0
2008-10-22 11:10:00,17.64,17.7,17.63,17.66,716700.0,12.3788,12.4209,12.3718,12.3929,716700.0
2008-10-22 11:15:00,17.66,17.7,17.65,17.68,798900.0,12.3929,12.4209,12.3859,12.4069,798900.0
2008-10-22 11:20:00,17.68,17.71,17.64,17.69,815700.0,12.4069,12.428,12.3788,12.4139,815700.0
2008-10-22 11:25:00,17.69,17.69,17.63,17.67,899700.0,12.4139,12.4139,12.3718,12.3999,899700.0
2008-10-22 11:30:00,17.66,17.71,17.66,17.67,731100.0,12.3929,12.428,12.3929,12.3999,731100.0
2008-10-22 11:35:00,17.66,17.68,17.6,17.65,882900.0,12.3929,12.4069,12.3508,12.3859,882900.0
2008-10-22 11:40:00,17.65,17.86,17.64,17.78,852600.0,12.3859,12.5332,12.3788,12.4771,852600.0
2008-10-22 11:45:00,17.78,17.85,17.76,17.81,596400.0,12.4771,12.5262,12.463,12.4981,596400.0
2008-10-22 11:50:00,17.81,17.81,17.7,17.7,490200.0,12.4981,12.4981,12.4209,12.4209,490200.0
2008-10-22 11:55:00,17.71,17.73,17.68,17.7,418800.0,12.428,12.442,12.4069,12.4209,418800.0
2008-10-22 12:00:00,17.68,17.7,17.59,17.6,496200.0,12.4069,12.4209,12.3437,12.3508,496200.0
2008-10-22 12:05:00,17.6,17.67,17.6,17.63,324900.0,12.3508,12.3999,12.3508,12.3718,324900.0
2008-10-22 12:10:00,17.63,17.63,17.54,17.55,503700.0,12.3718,12.3718,12.3087,12.3157,503700.0
2008-10-22 12:15:00,17.55,17.63,17.54,17.6,473700.0,12.3157,12.3718,12.3087,12.3508,473700.0
2008-10-22 12:20:00,17.6,17.66,17.59,17.65,581700.0,12.3508,12.3929,12.3437,12.3859,581700.0
2008-10-22 12:25:00,17.65,17.69,17.64,17.65,411600.0,12.3859,12.4139,12.3788,12.3859,411600.0
2008-10-22 12:30:00,17.65,17.66,17.6,17.63,214200.0,12.3859,12.3929,12.3508,12.3718,214200.0
2008-10-22 12:35:00,17.63,17.64,17.6,17.63,279000.0,12.3718,12.3788,12.3508,12.3718,279000.0
2008-10-22 12:40:00,17.63,17.64,17.6,17.62,184800.0,12.3718,12.3788,12.3508,12.3648,184800.0
2008-10-22 12:45:00,17.62,17.65,17.58,17.62,351300.0,12.3648,12.3859,12.3367,12.3648,351300.0
2008-10-22 12:50:00,17.62,17.66,17.6,17.64,322800.0,12.3648,12.3929,12.3508,12.3788,322800.0
2008-10-22 12:55:00,17.65,17.65,17.6,17.62,463800.0,12.3859,12.3859,12.3508,12.3648,463800.0
2008-10-22 13:00:00,17.62,17.62,17.51,17.55,573000.0,12.3648,12.3648,12.2876,12.3157,573000.0
2008-10-22 13:05:00,17.55,17.58,17.52,17.54,563400.0,12.3157,12.3367,12.2946,12.3087,563400.0
2008-10-22 13:10:00,17.54,17.54,17.47,17.5,675000.0,12.3087,12.3087,12.2595,12.2806,675000.0
2008-10-22 13:15:00,17.5,17.53,17.44,17.51,583200.0,12.2806,12.3016,12.2385,12.2876,583200.0
2008-10-22 13:20:00,17.51,17.53,17.42,17.42,479100.0,12.2876,12.3016,12.2245,12.2245,479100.0
2008-10-22 13:25:00,17.42,17.46,17.4,17.44,1321800.0,12.2245,12.2525,12.2104,12.2385,1321800.0
2008-10-22 13:30:00,17.44,17.47,17.39,17.41,979800.0,12.2385,12.2595,12.2034,12.2174,979800.0
2008-10-22 13:35:00,17.41,17.42,17.34,17.34,921000.0,12.2174,12.2245,12.1683,12.1683,921000.0
2008-10-22 13:40:00,17.34,17.41,17.34,17.34,745500.0,12.1683,12.2174,12.1683,12.1683,745500.0
2008-10-22 13:45:00,17.34,17.45,17.34,17.45,720300.0,12.1683,12.2455,12.1683,12.2455,720300.0
2008-10-22 13:50:00,17.45,17.45,17.37,17.45,691500.0,12.2455,12.2455,12.1894,12.2455,691500.0
2008-10-22 13:55:00,17.44,17.5,17.39,17.47,504300.0,12.2385,12.2806,12.2034,12.2595,504300.0
2008-10-22 14:00:00,17.47,17.48,17.44,17.44,546300.0,12.2595,12.2666,12.2385,12.2385,546300.0
2008-10-22 14:05:00,17.44,17.48,17.39,17.4,560100.0,12.2385,12.2666,12.2034,12.2104,560100.0
2008-10-22 14:10:00,17.39,17.41,17.36,17.4,393600.0,12.2034,12.2174,12.1823,12.2104,393600.0
2008-10-22 14:15:00,17.41,17.47,17.4,17.46,551700.0,12.2174,12.2595,12.2104,12.2525,551700.0
2008-10-22 14:20:00,17.45,17.57,17.44,17.56,810900.0,12.2455,12.3297,12.2385,12.3227,810900.0
2008-10-22 14:25:00,17.56,17.56,17.46,17.51,821700.0,12.3227,12.3227,12.2525,12.2876,821700.0
2008-10-22 14:30:00,17.51,17.52,17.43,17.48,762900.0,12.2876,12.2946,12.2315,12.2666,762900.0
2008-10-22 14:35:00,17.48,17.5,17.43,17.47,676800.0,12.2666,12.2806,12.2315,12.2595,676800.0
2008-10-22 14:40:00,17.47,17.47,17.4,17.43,873600.0,12.2595,12.2595,12.2104,12.2315,873600.0
2008-10-22 14:45:00,17.43,17.53,17.42,17.51,802500.0,12.2315,12.3016,12.2245,12.2876,802500.0
2008-10-22 14:50:00,17.51,17.51,17.44,17.45,933600.0,12.2876,12.2876,12.2385,12.2455,933600.0
2008-10-22 14:55:00,17.45,17.53,17.43,17.52,769200.0,12.2455,12.3016,12.2315,12.2946,769200.0
2008-10-22 15:00:00,17.51,17.56,17.49,17.5,834000.0,12.2876,12.3227,12.2736,12.2806,834000.0
2008-10-22 15:05:00,17.5,17.52,17.45,17.52,710100.0,12.2806,12.2946,12.2455,12.2946,710100.0
2008-10-22 15:10:00,17.52,17.53,17.41,17.42,1012800.0,12.2946,12.3016,12.2174,12.2245,1012800.0
2008-10-22 15:15:00,17.42,17.45,17.38,17.39,1618800.0,12.2245,12.2455,12.1964,12.2034,1618800.0
2008-10-22 15:20:00,17.39,17.44,17.37,17.42,853200.0,12.2034,12.2385,12.1894,12.2245,853200.0
2008-10-22 15:25:00,17.42,17.51,17.39,17.41,1356600.0,12.2245,12.2876,12.2034,12.2174,1356600.0
2008-10-22 15:30:00,17.41,17.43,17.31,17.32,1598100.0,12.2174,12.2315,12.1473,12.1543,1598100.0
2008-10-22 15:35:00,17.33,17.35,17.23,17.23,2146800.0,12.1613,12.1753,12.0911,12.0911,2146800.0
2008-10-22 15:40:00,17.23,17.24,17.05,17.13,2327100.0,12.0911,12.0981,11.9648,12.0209,2327100.0
2008-10-22 15:45:00,17.13,17.35,17.07,17.32,3112800.0,12.0209,12.1753,11.9788,12.1543,3112800.0
2008-10-22 15:50:00,17.34,17.55,17.29,17.46,3174000.0,12.1683,12.3157,12.1332,12.2525,3174000.0
2008-10-22 15:55:00,17.52,17.55,17.4,17.47,4006800.0,12.2946,12.3157,12.2104,12.2595,4006800.0
2008-10-23 09:30:00,17.46,17.46,17.31,17.38,1575000.0,12.2525,12.2525,12.1473,12.1964,1575000.0
2008-10-23 09:35:00,17.39,17.45,17.21,17.31,1183500.0,12.2034,12.2455,12.0771,12.1473,1183500.0
2008-10-23 09:40:00,17.31,17.34,17.04,17.05,1967100.0,12.1473,12.1683,11.9578,11.9648,1967100.0
2008-10-23 09:45:00,17.05,17.06,16.89,16.95,2414700.0,11.9648,11.9718,11.8525,11.8946,2414700.0
2008-10-23 09:50:00,16.94,17.03,16.89,17.01,1755000.0,11.8876,11.9508,11.8525,11.9367,1755000.0
2008-10-23 09:55:00,17.01,17.03,16.9,16.99,1518000.0,11.9367,11.9508,11.8595,11.9227,1518000.0
2008-10-23 10:00:00,17.0,17.08,16.97,17.05,1263900.0,11.9297,11.9859,11.9087,11.9648,1263900.0
2008-10-23 10:05:00,17.05,17.11,17.01,17.02,1265700.0,11.9648,12.0069,11.9367,11.9438,1265700.0
2008-10-23 10:10:00,17.03,17.12,17.0,17.1,2075100.0,11.9508,12.0139,11.9297,11.9999,2075100.0
2008-10-23 10:15:00,17.1,17.12,16.94,16.99,1251600.0,11.9999,12.0139,11.8876,11.9227,1251600.0
2008-10-23 10:20:00,16.99,17.08,16.94,17.0,935100.0,11.9227,11.9859,11.8876,11.9297,935100.0
2008-10-23 10:25:00,17.0,17.03,16.94,17.0,872400.0,11.9297,11.9508,11.8876,11.9297,872400.0
2008-10-23 10:30:00,16.99,17.1,16.96,17.09,873300.0,11.9227,11.9999,11.9016,11.9929,873300.0
2008-10-23 10:35:00,17.09,17.12,17.03,17.07,756900.0,11.9929,12.0139,11.9508,11.9788,756900.0
2008-10-23 10:40:00,17.08,17.37,17.07,17.37,1373100.0,11.9859,12.1894,11.9788,12.1894,1373100.0
2008-10-23 10:45:00,17.37,17.43,17.3,17.39,1322100.0,12.1894,12.2315,12.1402,12.2034,1322100.0
2008-10-23 10:50:00,17.39,17.46,17.36,17.39,1305600.0,12.2034,12.2525,12.1823,12.2034,1305600.0
2008-10-23 10:55:00,17.39,17.56,17.36,17.53,1250100.0,12.2034,12.3227,12.1823,12.3016,1250100.0
2008-10-23 11:00:00,17.53,17.56,17.39,17.42,1026900.0,12.3016,12.3227,12.2034,12.2245,1026900.0
2008-10-23 11:05:00,17.42,17.47,17.36,17.45,1308300.0,12.2245,12.2595,12.1823,12.2455,1308300.0
2008-10-23 11:10:00,17.45,17.5,17.43,17.43,957600.0,12.2455,12.2806,12.2315,12.2315,957600.0
2008-10-23 11:15:00,17.43,17.47,17.32,17.38,876600.0,12.2315,12.2595,12.1543,12.1964,876600.0
2008-10-23 11:20:00,17.38,17.52,17.34,17.48,748200.0,12.1964,12.2946,12.1683,12.2666,748200.0
2008-10-23 11:25:00,17.48,17.48,17.39,17.46,465600.0,12.2666,12.2666,12.2034,12.2525,465600.0
2008-10-23 11:30:00,17.45,17.5,17.43,17.47,526800.0,12.2455,12.2806,12.2315,12.2595,526800.0
2008-10-23 11:35:00,17.47,17.55,17.45,17.54,976800.0,12.2595,12.3157,12.2455,12.3087,976800.0
2008-10-23 11:40:00,17.53,17.55,17.39,17.41,590400.0,12.3016,12.3157,12.2034,12.2174,590400.0
2008-10-23 11:45:00,17.41,17.48,17.37,17.43,822300.0,12.2174,12.2666,12.1894,12.2315,822300.0
2008-10-23 11:50:00,17.43,17.5,17.42,17.46,468000.0,12.2315,12.2806,12.2245,12.2525,468000.0
2008-10-23 11:55:00,17.46,17.52,17.42,17.52,476100.0,12.2525,12.2946,12.2245,12.2946,476100.0
2008-10-23 12:00:00,17.52,17.52,17.35,17.35,468900.0,12.2946,12.2946,12.1753,12.1753,468900.0
2008-10-23 12:05:00,17.35,17.42,17.31,17.33,845100.0,12.1753,12.2245,12.1473,12.1613,845100.0
2008-10-23 12:10:00,17.33,17.37,17.3,17.36,573300.0,12.1613,12.1894,12.1402,12.1823,573300.0
2008-10-23 12:15:00,17.35,17.4,17.21,17.21,877200.0,12.1753,12.2104,12.0771,12.0771,877200.0
2008-10-23 12:20:00,17.22,17.27,17.19,17.23,829500.0,12.0841,12.1192,12.063,12.0911,829500.0
2008-10-23 12:25:00,17.23,17.28,17.17,17.21,796500.0,12.0911,12.1262,12.049,12.0771,796500.0
2008-10-23 12:30:00,17.21,17.24,17.17,17.18,904800.0,12.0771,12.0981,12.049,12.056,904800.0
2008-10-23 12:35:00,17.18,17.22,17.08,17.11,898800.0,12.056,12.0841,11.9859,12.0069,898800.0
2008-10-23 12:40:00,17.11,17.12,17.05,17.12,933600.0,12.0069,12.0139,11.9648,12.0139,933600.0
2008-10-23 12:45:00,17.11,17.2,17.1,17.13,705300.0,12.0069,12.0701,11.9999,12.0209,705300.0
2008-10-23 12:50:00,17.13,17.2,17.11,17.13,625200.0,12.0209,12.0701,12.0069,12.0209,625200.0
2008-10-23 12:55:00,17.13,17.13,17.0,17.06,872100.0,12.0209,12.0209,11.9297,11.9718,872100.0
2008-10-23 13:00:00,17.06,17.1,16.95,17.0,929400.0,11.9718,11.9999,11.8946,11.9297,929400.0
2008-10-23 13:05:00,17.0,17.15,16.96,17.14,1204200.0,11.9297,12.035,11.9016,12.028,1204200.0
2008-10-23 13:10:00,17.14,17.17,17.09,17.12,1076700.0,12.028,12.049,11.9929,12.0139,1076700.0
2008-10-23 13:15:00,17.12,17.24,17.09,17.13,1102800.0,12.0139,12.0981,11.9929,12.0209,1102800.0
2008-10-23 13:20:00,17.13,17.13,17.01,17.03,790200.0,12.0209,12.0209,11.9367,11.9508,790200.0
2008-10-23 13:25:00,17.03,17.06,16.94,16.94,1392000.0,11.9508,11.9718,11.8876,11.8876,1392000.0
2008-10-23 13:30:00,16.94,17.0,16.85,16.86,1222200.0,11.8876,11.9297,11.8245,11.8315,1222200.0
2008-10-23 13:35:00,16.86,16.99,16.83,16.84,2016000.0,11.8315,11.9227,11.8104,11.8174,2016000.0
2008-10-23 13:40:00,16.84,16.93,16.83,16.89,1950000.0,11.8174,11.8806,11.8104,11.8525,1950000.0
2008-10-23 13:45:00,16.89,16.9,16.78,16.8,1504800.0,11.8525,11.8595,11.7753,11.7894,1504800.0
2008-10-23 13:50:00,16.8,16.84,16.76,16.83,1284600.0,11.7894,11.8174,11.7613,11.8104,1284600.0
2008-10-23 13:55:00,16.84,16.93,16.79,16.91,1096200.0,11.8174,11.8806,11.7823,11.8666,1096200.0
2008-10-23 14:00:00,16.91,16.91,16.74,16.76,1263000.0,11.8666,11.8666,11.7473,11.7613,1263000.0
2008-10-23 14:05:00,16.75,16.85,16.75,16.81,930900.0,11.7543,11.8245,11.7543,11.7964,930900.0
2008-10-23 14:10:00,16.81,16.85,16.74,16.79,920700.0,11.7964,11.8245,11.7473,11.7823,920700.0
2008-10-23 14:15:00,16.79,16.84,16.72,16.73,1037100.0,11.7823,11.8174,11.7332,11.7402,1037100.0
2008-10-23 14:20:00,16.73,16.75,16.69,16.74,1434900.0,11.7402,11.7543,11.7122,11.7473,1434900.0
2008-10-23 14:25:00,16.74,16.87,16.74,16.8,971700.0,11.7473,11.8385,11.7473,11.7894,971700.0
2008-10-23 14:30:00,16.8,16.95,16.74,16.87,1111500.0,11.7894,11.8946,11.7473,11.8385,1111500.0
2008-10-23 14:35:00,16.87,17.01,16.82,17.01,1014300.0,11.8385,11.9367,11.8034,11.9367,1014300.0
2008-10-23 14:40:00,17.01,17.02,16.85,16.94,927300.0,11.9367,11.9438,11.8245,11.8876,927300.0
2008-10-23 14:45:00,16.94,16.98,16.74,16.74,1180800.0,11.8876,11.9157,11.7473,11.7473,1180800.0
2008-10-23 14:50:00,16.74,16.84,16.71,16.75,1454400.0,11.7473,11.8174,11.7262,11.7543,1454400.0
2008-10-23 14:55:00,16.75,16.8,16.67,16.8,1774800.0,11.7543,11.7894,11.6981,11.7894,1774800.0
2008-10-23 15:00:00,16.81,16.94,16.72,16.9,1155600.0,11.7964,11.8876,11.7332,11.8595,1155600.0
2008-10-23 15:05:00,16.9,17.17,16.87,17.16,1802400.0,11.8595,12.049,11.8385,12.042,1802400.0
2008-10-23 15:10:00,17.16,17.28,17.07,17.21,2233500.0,12.042,12.1262,11.9788,12.0771,2233500.0
2008-10-23 15:15:00,17.21,17.22,17.06,17.09,1502100.0,12.0771,12.0841,11.9718,11.9929,1502100.0
2008-10-23 15:20:00,17.12,17.29,17.06,17.19,1517400.0,12.0139,12.1332,11.9718,12.063,1517400.0
2008-10-23 15:25:00,17.19,17.26,17.12,17.16,1413300.0,12.063,12.1122,12.0139,12.042,1413300.0
2008-10-23 15:30:00,17.16,17.17,16.9,17.03,1679100.0,12.042,12.049,11.8595,11.9508,1679100.0
2008-10-23 15:35:00,17.03,17.17,16.98,16.98,1046100.0,11.9508,12.049,11.9157,11.9157,1046100.0
2008-10-23 15:40:00,16.99,17.29,16.94,17.29,1607400.0,11.9227,12.1332,11.8876,12.1332,1607400.0
2008-10-23 15:45:00,17.3,17.5,17.27,17.48,2620800.0,12.1402,12.2806,12.1192,12.2666,2620800.0
2008-10-23 15:50:00,17.48,17.5,17.29,17.34,2641800.0,12.2666,12.2806,12.1332,12.1683,2641800.0
2008-10-23 15:55:00,17.35,17.73,17.29,17.63,6842400.0,12.1753,12.442,12.1332,12.3718,6842400.0
2008-10-24 09:30:00,16.66,17.2,16.55,16.88,2944500.0,11.6911,12.0701,11.6139,11.8455,2944500.0
2008-10-24 09:35:00,16.88,17.45,16.75,17.22,3472200.0,11.8455,12.2455,11.7543,12.0841,3472200.0
2008-10-24 09:40:00,17.23,17.34,16.87,16.94,2625600.0,12.0911,12.1683,11.8385,11.8876,2625600.0
2008-10-24 09:45:00,16.94,17.12,16.91,17.09,2340000.0,11.8876,12.0139,11.8666,11.9929,2340000.0
2008-10-24 09:50:00,17.09,17.15,16.97,17.04,1555800.0,11.9929,12.035,11.9087,11.9578,1555800.0
2008-10-24 09:55:00,17.04,17.15,17.0,17.07,1868100.0,11.9578,12.035,11.9297,11.9788,1868100.0
2008-10-24 10:00:00,17.07,17.13,16.99,17.02,1842300.0,11.9788,12.0209,11.9227,11.9438,1842300.0
2008-10-24 10:05:00,17.02,17.09,16.98,17.09,1795800.0,11.9438,11.9929,11.9157,11.9929,1795800.0
2008-10-24 10:10:00,17.09,17.15,17.0,17.14,1340100.0,11.9929,12.035,11.9297,12.028,1340100.0
2008-10-24 10:15:00,17.14,17.25,17.09,17.23,1353900.0,12.028,12.1052,11.9929,12.0911,1353900.0
2008-10-24 10:20:00,17.23,17.3,17.08,17.11,1252800.0,12.0911,12.1402,11.9859,12.0069,1252800.0
2008-10-24 10:25:00,17.11,17.11,16.99,17.02,1021500.0,12.0069,12.0069,11.9227,11.9438,1021500.0
2008-10-24 10:30:00,17.02,17.09,16.98,17.06,1112700.0,11.9438,11.9929,11.9157,11.9718,1112700.0
2008-10-24 10:35:00,17.06,17.11,16.98,17.0,1611900.0,11.9718,12.0069,11.9157,11.9297,1611900.0
2008-10-24 10:40:00,17.0,17.06,16.95,17.04,1047600.0,11.9297,11.9718,11.8946,11.9578,1047600.0
2008-10-24 10:45:00,17.06,17.12,17.01,17.07,657000.0,11.9718,12.0139,11.9367,11.9788,657000.0
2008-10-24 10:50:00,17.07,17.19,17.07,17.15,660600.0,11.9788,12.063,11.9788,12.035,660600.0
2008-10-24 10:55:00,17.16,17.23,17.1,17.16,756600.0,12.042,12.0911,11.9999,12.042,756600.0
2008-10-24 11:00:00,17.15,17.27,17.15,17.17,963600.0,12.035,12.1192,12.035,12.049,963600.0
2008-10-24 11:05:00,17.17,17.24,17.08,17.09,684600.0,12.049,12.0981,11.9859,11.9929,684600.0
2008-10-24 11:10:00,17.09,17.17,17.03,17.11,676200.0,11.9929,12.049,11.9508,12.0069,676200.0
2008-10-24 11:15:00,17.11,17.15,17.08,17.14,540900.0,12.0069,12.035,11.9859,12.028,540900.0
2008-10-24 11:20:00,17.14,17.33,17.13,17.32,1282500.0,12.028,12.1613,12.0209,12.1543,1282500.0
2008-10-24 11:25:00,17.32,17.37,17.26,17.34,1012200.0,12.1543,12.1894,12.1122,12.1683,1012200.0
2008-10-24 11:30:00,17.34,17.41,17.29,17.34,910200.0,12.1683,12.2174,12.1332,12.1683,910200.0
2008-10-24 11:35:00,17.34,17.66,17.33,17.63,1353600.0,12.1683,12.3929,12.1613,12.3718,1353600.0
2008-10-24 11:40:00,17.63,17.63,17.5,17.55,1269000.0,12.3718,12.3718,12.2806,12.3157,1269000.0
2008-10-24 11:45:00,17.55,17.55,17.45,17.48,765600.0,12.3157,12.3157,12.2455,12.2666,765600.0
2008-10-24 11:50:00,17.48,17.49,17.32,17.33,1069200.0,12.2666,12.2736,12.1543,12.1613,1069200.0
2008-10-24 11:55:00,17.33,17.4,17.32,17.36,694500.0,12.1613,12.2104,12.1543,12.1823,694500.0
2008-10-24 12:00:00,17.36,17.36,17.2,17.27,746400.0,12.1823,12.1823,12.0701,12.1192,746400.0
2008-10-24 12:05:00,17.27,17.33,17.23,17.3,578700.0,12.1192,12.1613,12.0911,12.1402,578700.0
2008-10-24 12:10:00,17.29,17.33,17.24,17.3,395100.0,12.1332,12.1613,12.0981,12.1402,395100.0
2008-10-24 12:15:00,17.31,17.31,17.23,17.27,424200.0,12.1473,12.1473,12.0911,12.1192,424200.0
2008-10-24 12:20:00,17.27,17.33,17.11,17.11,479400.0,12.1192,12.1613,12.0069,12.0069,479400.0
2008-10-24 12:25:00,17.11,17.24,17.1,17.15,520800.0,12.0069,12.0981,11.9999,12.035,520800.0
2008-10-24 12:30:00,17.15,17.21,17.11,17.16,489300.0,12.035,12.0771,12.0069,12.042,489300.0
2008-10-24 12:35:00,17.15,17.21,17.13,17.2,464100.0,12.035,12.0771,12.0209,12.0701,464100.0
2008-10-24 12:40:00,17.19,17.26,17.13,17.17,879600.0,12.063,12.1122,12.0209,12.049,879600.0
2008-10-24 12:45:00,17.17,17.21,17.14,17.21,745800.0,12.049,12.0771,12.028,12.0771,745800.0
2008-10-24 12:50:00,17.21,17.3,17.18,17.26,747000.0,12.0771,12.1402,12.056,12.1122,747000.0
2008-10-24 12:55:00,17.26,17.36,17.26,17.32,897300.0,12.1122,12.1823,12.1122,12.1543,897300.0
2008-10-24 13:00:00,17.32,17.36,17.28,17.3,550800.0,12.1543,12.1823,12.1262,12.1402,550800.0
2008-10-24 13:05:00,17.3,17.33,17.26,17.27,387000.0,12.1402,12.1613,12.1122,12.1192,387000.0
2008-10-24 13:10:00,17.27,17.31,17.24,17.25,483000.0,12.1192,12.1473,12.0981,12.1052,483000.0
2008-10-24 13:15:00,17.26,17.38,17.21,17.35,611700.0,12.1122,12.1964,12.0771,12.1753,611700.0
2008-10-24 13:20:00,17.35,17.38,17.25,17.3,501000.0,12.1753,12.1964,12.1052,12.1402,501000.0
2008-10-24 13:25:00,17.28,17.32,17.2,17.23,351900.0,12.1262,12.1543,12.0701,12.0911,351900.0
2008-10-24 13:30:00,17.23,17.24,17.11,17.14,554400.0,12.0911,12.0981,12.0069,12.028,554400.0
2008-10-24 13:35:00,17.14,17.18,17.08,17.1,511200.0,12.028,12.056,11.9859,11.9999,511200.0
2008-10-24 13:40:00,17.1,17.15,17.07,17.1,409500.0,11.9999,12.035,11.9788,11.9999,409500.0
2008-10-24 13:45:00,17.11,17.11,17.0,17.0,637200.0,12.0069,12.0069,11.9297,11.9297,637200.0
2008-10-24 13:50:00,17.0,17.13,17.0,17.07,623400.0,11.9297,12.0209,11.9297,11.9788,623400.0
2008-10-24 13:55:00,17.07,17.15,17.05,17.07,714600.0,11.9788,12.035,11.9648,11.9788,714600.0
2008-10-24 14:00:00,17.07,17.14,17.05,17.06,902700.0,11.9788,12.028,11.9648,11.9718,902700.0
2008-10-24 14:05:00,17.06,17.1,17.0,17.09,640800.0,11.9718,11.9999,11.9297,11.9929,640800.0
2008-10-24 14:10:00,17.09,17.14,17.06,17.09,1173900.0,11.9929,12.028,11.9718,11.9929,1173900.0
2008-10-24 14:15:00,17.1,17.21,17.06,17.21,923400.0,11.9999,12.0771,11.9718,12.0771,923400.0
2008-10-24 14:20:00,17.2,17.2,17.1,17.12,956700.0,12.0701,12.0701,11.9999,12.0139,956700.0
2008-10-24 14:25:00,17.12,17.13,17.02,17.11,626400.0,12.0139,12.0209,11.9438,12.0069,626400.0
2008-10-24 14:30:00,17.11,17.33,17.1,17.28,1070400.0,12.0069,12.1613,11.9999,12.1262,1070400.0
2008-10-24 14:35:00,17.28,17.28,17.17,17.21,887100.0,12.1262,12.1262,12.049,12.0771,887100.0
2008-10-24 14:40:00,17.21,17.33,17.18,17.19,836400.0,12.0771,12.1613,12.056,12.063,836400.0
2008-10-24 14:45:00,17.19,17.2,17.07,17.13,817200.0,12.063,12.0701,11.9788,12.0209,817200.0
2008-10-24 14:50:00,17.13,17.19,17.12,17.17,900000.0,12.0209,12.063,12.0139,12.049,900000.0
2008-10-24 14:55:00,17.16,17.35,17.16,17.31,1217400.0,12.042,12.1753,12.042,12.1473,1217400.0
2008-10-24 15:00:00,17.31,17.48,17.28,17.33,1667400.0,12.1473,12.2666,12.1262,12.1613,1667400.0
2008-10-24 15:05:00,17.33,17.36,17.23,17.24,1152000.0,12.1613,12.1823,12.0911,12.0981,1152000.0
2008-10-24 15:10:00,17.24,17.3,17.14,17.19,1150200.0,12.0981,12.1402,12.028,12.063,1150200.0
2008-10-24 15:15:00,17.19,17.27,17.11,17.17,1146900.0,12.063,12.1192,12.0069,12.049,1146900.0
2008-10-24 15:20:00,17.17,17.45,17.16,17.44,1067400.0,12.049,12.2455,12.042,12.2385,1067400.0
2008-10-24 15:25:00,17.44,17.45,17.33,17.36,1172100.0,12.2385,12.2455,12.1613,12.1823,1172100.0
2008-10-24 15:30:00,17.36,17.37,17.21,17.29,845100.0,12.1823,12.1894,12.0771,12.1332,845100.0
2008-10-24 15:35:00,17.28,17.29,17.12,17.17,1066800.0,12.1262,12.1332,12.0139,12.049,1066800.0
2008-10-24 15:40:00,17.18,17.33,17.18,17.3,1395000.0,12.056,12.1613,12.056,12.1402,1395000.0
2008-10-24 15:45:00,17.3,17.34,17.14,17.33,1387500.0,12.1402,12.1683,12.028,12.1613,1387500.0
2008-10-24 15:50:00,17.33,17.38,17.27,17.34,1951200.0,12.1613,12.1964,12.1192,12.1683,1951200.0
2008-10-24 15:55:00,17.34,17.34,17.11,17.13,2754000.0,12.1683,12.1683,12.0069,12.0209,2754000.0
2008-10-27 09:30:00,16.95,16.97,16.67,16.7,2288100.0,11.8946,11.9087,11.6981,11.7192,2288100.0
2008-10-27 09:35:00,16.72,16.93,16.68,16.83,2556300.0,11.7332,11.8806,11.7052,11.8104,2556300.0
2008-10-27 09:40:00,16.83,17.11,16.81,17.1,1901400.0,11.8104,12.0069,11.7964,11.9999,1901400.0
2008-10-27 09:45:00,17.09,17.18,16.93,16.96,2041500.0,11.9929,12.056,11.8806,11.9016,2041500.0
2008-10-27 09:50:00,16.96,17.09,16.94,17.06,1243200.0,11.9016,11.9929,11.8876,11.9718,1243200.0
2008-10-27 09:55:00,17.05,17.16,17.05,17.11,1308000.0,11.9648,12.042,11.9648,12.0069,1308000.0
2008-10-27 10:00:00,17.1,17.23,17.05,17.18,1547100.0,11.9999,12.0911,11.9648,12.056,1547100.0
2008-10-27 10:05:00,17.18,17.34,17.15,17.2,1689600.0,12.056,12.1683,12.035,12.0701,1689600.0
2008-10-27 10:10:00,17.2,17.2,17.1,17.14,1127700.0,12.0701,12.0701,11.9999,12.028,1127700.0
2008-10-27 10:15:00,17.14,17.2,17.11,17.14,1023300.0,12.028,12.0701,12.0069,12.028,1023300.0
2008-10-27 10:20:00,17.14,17.19,17.1,17.16,577500.0,12.028,12.063,11.9999,12.042,577500.0
2008-10-27 10:25:00,17.16,17.19,17.12,17.12,633900.0,12.042,12.063,12.0139,12.0139,633900.0
2008-10-27 10:30:00,17.13,17.15,17.08,17.09,595800.0,12.0209,12.035,11.9859,11.9929,595800.0
2008-10-27 10:35:00,17.1,17.14,17.08,17.13,390000.0,11.9999,12.028,11.9859,12.0209,390000.0
2008-10-27 10:40:00,17.14,17.15,17.04,17.07,598500.0,12.028,12.035,11.9578,11.9788,598500.0
2008-10-27 10:45:00,17.07,17.07,17.0,17.03,741300.0,11.9788,11.9788,11.9297,11.9508,741300.0
2008-10-27 10:50:00,17.03,17.11,17.02,17.03,555900.0,11.9508,12.0069,11.9438,11.9508,555900.0
2008-10-27 10:55:00,17.03,17.1,17.03,17.08,811200.0,11.9508,11.9999,11.9508,11.9859,811200.0
2008-10-27 11:00:00,17.08,17.1,17.01,17.02,675600.0,11.9859,11.9999,11.9367,11.9438,675600.0
2008-10-27 11:05:00,17.02,17.15,16.97,17.15,957900.0,11.9438,12.035,11.9087,12.035,957900.0
2008-10-27 11:10:00,17.15,17.22,17.13,17.22,1065900.0,12.035,12.0841,12.0209,12.0841,1065900.0
2008-10-27 11:15:00,17.22,17.24,17.08,17.08,690000.0,12.0841,12.0981,11.9859,11.9859,690000.0
2008-10-27 11:20:00,17.08,17.1,17.05,17.07,649200.0,11.9859,11.9999,11.9648,11.9788,649200.0
2008-10-27 11:25:00,17.07,17.13,17.06,17.1,820200.0,11.9788,12.0209,11.9718,11.9999,820200.0
2008-10-27 11:30:00,17.1,17.12,17.03,17.07,774000.0,11.9999,12.0139,11.9508,11.9788,774000.0
2008-10-27 11:35:00,17.08,17.16,17.07,17.15,529800.0,11.9859,12.042,11.9788,12.035,529800.0
2008-10-27 11:40:00,17.14,17.23,17.11,17.18,715800.0,12.028,12.0911,12.0069,12.056,715800.0
2008-10-27 11:45:00,17.18,17.21,17.14,17.15,702000.0,12.056,12.0771,12.028,12.035,702000.0
2008-10-27 11:50:00,17.15,17.25,17.13,17.17,811200.0,12.035,12.1052,12.0209,12.049,811200.0
2008-10-27 11:55:00,17.17,17.21,17.16,17.19,593100.0,12.049,12.0771,12.042,12.063,593100.0
2008-10-27 12:00:00,17.19,17.22,17.17,17.18,1017300.0,12.063,12.0841,12.049,12.056,1017300.0
2008-10-27 12:05:00,17.18,17.24,17.14,17.23,1149000.0,12.056,12.0981,12.028,12.0911,1149000.0
2008-10-27 12:10:00,17.23,17.29,17.21,17.22,705300.0,12.0911,12.1332,12.0771,12.0841,705300.0
2008-10-27 12:15:00,17.23,17.23,17.07,17.1,633000.0,12.0911,12.0911,11.9788,11.9999,633000.0
2008-10-27 12:20:00,17.1,17.1,17.03,17.05,935400.0,11.9999,11.9999,11.9508,11.9648,935400.0
2008-10-27 12:25:00,17.05,17.12,17.02,17.04,737400.0,11.9648,12.0139,11.9438,11.9578,737400.0
2008-10-27 12:30:00,17.04,17.16,17.02,17.16,717300.0,11.9578,12.042,11.9438,12.042,717300.0
2008-10-27 12:35:00,17.15,17.22,17.14,17.21,598200.0,12.035,12.0841,12.028,12.0771,598200.0
2008-10-27 12:40:00,17.21,17.26,17.15,17.16,649800.0,12.0771,12.1122,12.035,12.042,649800.0
2008-10-27 12:45:00,17.16,17.17,17.11,17.12,617100.0,12.042,12.049,12.0069,12.0139,617100.0
2008-10-27 12:50:00,17.12,17.22,17.11,17.21,972900.0,12.0139,12.0841,12.0069,12.0771,972900.0
2008-10-27 12:55:00,17.21,17.26,17.18,17.24,588000.0,12.0771,12.1122,12.056,12.0981,588000.0
2008-10-27 13:00:00,17.25,17.25,17.18,17.22,431100.0,12.1052,12.1052,12.056,12.0841,431100.0
2008-10-27 13:05:00,17.22,17.24,17.18,17.22,426000.0,12.0841,12.0981,12.056,12.0841,426000.0
2008-10-27 13:10:00,17.22,17.23,17.15,17.19,572700.0,12.0841,12.0911,12.035,12.063,572700.0
2008-10-27 13:15:00,17.2,17.28,17.18,17.26,420300.0,12.0701,12.1262,12.056,12.1122,420300.0
2008-10-27 13:20:00,17.27,17.3,17.24,17.28,730500.0,12.1192,12.1402,12.0981,12.1262,730500.0
2008-10-27 13:25:00,17.28,17.3,17.23,17.24,709500.0,12.1262,12.1402,12.0911,12.0981,709500.0
2008-10-27 13:30:00,17.24,17.29,17.22,17.26,829800.0,12.0981,12.1332,12.0841,12.1122,829800.0
2008-10-27 13:35:00,17.27,17.27,17.21,17.22,300900.0,12.1192,12.1192,12.0771,12.0841,300900.0
2008-10-27 13:40:00,17.22,17.28,17.21,17.28,782100.0,12.0841,12.1262,12.0771,12.1262,782100.0
2008-10-27 13:45:00,17.28,17.3,17.2,17.21,806400.0,12.1262,12.1402,12.0701,12.0771,806400.0
2008-10-27 13:50:00,17.21,17.21,17.16,17.16,619500.0,12.0771,12.0771,12.042,12.042,619500.0
2008-10-27 13:55:00,17.17,17.17,17.11,17.14,549300.0,12.049,12.049,12.0069,12.028,549300.0
2008-10-27 14:00:00,17.14,17.17,17.07,17.08,795600.0,12.028,12.049,11.9788,11.9859,795600.0
2008-10-27 14:05:00,17.08,17.15,17.08,17.15,528000.0,11.9859,12.035,11.9859,12.035,528000.0
2008-10-27 14:10:00,17.15,17.17,17.07,17.11,486600.0,12.035,12.049,11.9788,12.0069,486600.0
2008-10-27 14:15:00,17.11,17.13,17.07,17.08,565800.0,12.0069,12.0209,11.9788,11.9859,565800.0
2008-10-27 14:20:00,17.08,17.12,16.99,17.03,1058400.0,11.9859,12.0139,11.9227,11.9508,1058400.0
2008-10-27 14:25:00,17.03,17.04,16.95,16.97,957900.0,11.9508,11.9578,11.8946,11.9087,957900.0
2008-10-27 14:30:00,16.96,16.97,16.88,16.89,990600.0,11.9016,11.9087,11.8455,11.8525,990600.0
2008-10-27 14:35:00,16.89,16.93,16.88,16.89,1273800.0,11.8525,11.8806,11.8455,11.8525,1273800.0
2008-10-27 14:40:00,16.89,17.01,16.88,16.95,824400.0,11.8525,11.9367,11.8455,11.8946,824400.0
2008-10-27 14:45:00,16.96,17.0,16.91,16.95,628500.0,11.9016,11.9297,11.8666,11.8946,628500.0
2008-10-27 14:50:00,16.95,16.97,16.87,16.93,770100.0,11.8946,11.9087,11.8385,11.8806,770100.0
2008-10-27 14:55:00,16.93,16.95,16.88,16.89,1085400.0,11.8806,11.8946,11.8455,11.8525,1085400.0
2008-10-27 15:00:00,16.89,16.96,16.88,16.88,485100.0,11.8525,11.9016,11.8455,11.8455,485100.0
2008-10-27 15:05:00,16.89,16.98,16.88,16.94,866100.0,11.8525,11.9157,11.8455,11.8876,866100.0
2008-10-27 15:10:00,16.95,16.99,16.92,16.96,895800.0,11.8946,11.9227,11.8736,11.9016,895800.0
2008-10-27 15:15:00,16.96,17.05,16.94,16.95,765600.0,11.9016,11.9648,11.8876,11.8946,765600.0
2008-10-27 15:20:00,16.95,17.0,16.87,16.94,1114200.0,11.8946,11.9297,11.8385,11.8876,1114200.0
2008-10-27 15:25:00,16.94,16.95,16.87,16.92,1008300.0,11.8876,11.8946,11.8385,11.8736,1008300.0
2008-10-27 15:30:00,16.92,16.99,16.91,16.95,1434300.0,11.8736,11.9227,11.8666,11.8946,1434300.0
2008-10-27 15:35:00,16.95,16.98,16.87,16.92,1347600.0,11.8946,11.9157,11.8385,11.8736,1347600.0
2008-10-27 15:40:00,16.92,16.93,16.86,16.89,1169400.0,11.8736,11.8806,11.8315,11.8525,1169400.0
2008-10-27 15:45:00,16.89,16.91,16.81,16.86,1911300.0,11.8525,11.8666,11.7964,11.8315,1911300.0
2008-10-27 15:50:00,16.86,16.88,16.72,16.73,2324700.0,11.8315,11.8455,11.7332,11.7402,2324700.0
2008-10-27 15:55:00,16.73,16.73,16.53,16.55,4026600.0,11.7402,11.7402,11.5999,11.6139,4026600.0
2008-10-28 09:30:00,16.98,17.06,16.97,17.03,2730900.0,11.9157,11.9718,11.9087,11.9508,2730900.0
2008-10-28 09:35:00,17.03,17.11,16.99,17.05,1562100.0,11.9508,12.0069,11.9227,11.9648,1562100.0
2008-10-28 09:40:00,17.05,17.27,17.0,17.26,2085600.0,11.9648,12.1192,11.9297,12.1122,2085600.0
2008-10-28 09:45:00,17.26,17.37,17.25,17.35,2114100.0,12.1122,12.1894,12.1052,12.1753,2114100.0
2008-10-28 09:50:00,17.35,17.49,17.26,17.49,2091300.0,12.1753,12.2736,12.1122,12.2736,2091300.0
2008-10-28 09:55:00,17.48,17.52,17.34,17.38,1914900.0,12.2666,12.2946,12.1683,12.1964,1914900.0
2008-10-28 10:00:00,17.38,17.38,17.17,17.24,2570700.0,12.1964,12.1964,12.049,12.0981,2570700.0
2008-10-28 10:05:00,17.24,17.3,17.16,17.21,1581600.0,12.0981,12.1402,12.042,12.0771,1581600.0
2008-10-28 10:10:00,17.21,17.37,17.2,17.32,1478400.0,12.0771,12.1894,12.0701,12.1543,1478400.0
2008-10-28 10:15:00,17.32,17.34,17.18,17.2,1118400.0,12.1543,12.1683,12.056,12.0701,1118400.0
2008-10-28 10:20:00,17.2,17.27,17.19,17.26,817500.0,12.0701,12.1192,12.063,12.1122,817500.0
2008-10-28 10:25:00,17.27,17.43,17.26,17.41,1191900.0,12.1192,12.2315,12.1122,12.2174,1191900.0
2008-10-28 10:30:00,17.41,17.48,17.34,17.34,1184100.0,12.2174,12.2666,12.1683,12.1683,1184100.0
2008-10-28 10:35:00,17.34,17.38,17.23,17.23,1029900.0,12.1683,12.1964,12.0911,12.0911,1029900.0
2008-10-28 10:40:00,17.23,17.25,17.15,17.21,1124400.0,12.0911,12.1052,12.035,12.0771,1124400.0
2008-10-28 10:45:00,17.21,17.23,17.17,17.17,940200.0,12.0771,12.0911,12.049,12.049,940200.0
2008-10-28 10:50:00,17.18,17.19,17.03,17.05,968100.0,12.056,12.063,11.9508,11.9648,968100.0
2008-10-28 10:55:00,17.06,17.08,17.0,17.04,1261200.0,11.9718,11.9859,11.9297,11.9578,1261200.0
2008-10-28 11:00:00,17.04,17.12,17.02,17.1,1190100.0,11.9578,12.0139,11.9438,11.9999,1190100.0
2008-10-28 11:05:00,17.1,17.22,16.93,16.93,1907700.0,11.9999,12.0841,11.8806,11.8806,1907700.0
2008-10-28 11:10:00,16.93,17.08,16.93,17.08,757200.0,11.8806,11.9859,11.8806,11.9859,757200.0
2008-10-28 11:15:00,17.08,17.18,17.07,17.14,805500.0,11.9859,12.056,11.9788,12.028,805500.0
2008-10-28 11:20:00,17.14,17.18,17.09,17.17,968100.0,12.028,12.056,11.9929,12.049,968100.0
2008-10-28 11:25:00,17.17,17.23,17.16,17.19,621000.0,12.049,12.0911,12.042,12.063,621000.0
2008-10-28 11:30:00,17.19,17.31,17.18,17.3,703200.0,12.063,12.1473,12.056,12.1402,703200.0
2008-10-28 11:35:00,17.29,17.33,17.25,17.31,906300.0,12.1332,12.1613,12.1052,12.1473,906300.0
2008-10-28 11:40:00,17.31,17.33,17.27,17.29,1279200.0,12.1473,12.1613,12.1192,12.1332,1279200.0
2008-10-28 11:45:00,17.3,17.3,17.24,17.27,441300.0,12.1402,12.1402,12.0981,12.1192,441300.0
2008-10-28 11:50:00,17.27,17.27,17.19,17.2,420900.0,12.1192,12.1192,12.063,12.0701,420900.0
2008-10-28 11:55:00,17.2,17.29,17.2,17.24,427200.0,12.0701,12.1332,12.0701,12.0981,427200.0
2008-10-28 12:00:00,17.24,17.27,17.2,17.25,471900.0,12.0981,12.1192,12.0701,12.1052,471900.0
2008-10-28 12:05:00,17.25,17.33,17.23,17.31,486600.0,12.1052,12.1613,12.0911,12.1473,486600.0
2008-10-28 12:10:00,17.31,17.31,17.25,17.3,530100.0,12.1473,12.1473,12.1052,12.1402,530100.0
2008-10-28 12:15:00,17.31,17.31,17.27,17.3,412500.0,12.1473,12.1473,12.1192,12.1402,412500.0
2008-10-28 12:20:00,17.3,17.3,17.23,17.27,398100.0,12.1402,12.1402,12.0911,12.1192,398100.0
2008-10-28 12:25:00,17.28,17.28,17.22,17.27,349500.0,12.1262,12.1262,12.0841,12.1192,349500.0
2008-10-28 12:30:00,17.27,17.32,17.23,17.26,547500.0,12.1192,12.1543,12.0911,12.1122,547500.0
2008-10-28 12:35:00,17.27,17.32,17.25,17.26,364500.0,12.1192,12.1543,12.1052,12.1122,364500.0
2008-10-28 12:40:00,17.26,17.32,17.25,17.32,542100.0,12.1122,12.1543,12.1052,12.1543,542100.0
2008-10-28 12:45:00,17.32,17.4,17.31,17.4,973500.0,12.1543,12.2104,12.1473,12.2104,973500.0
2008-10-28 12:50:00,17.41,17.46,17.4,17.43,837900.0,12.2174,12.2525,12.2104,12.2315,837900.0
2008-10-28 12:55:00,17.43,17.5,17.42,17.5,926400.0,12.2315,12.2806,12.2245,12.2806,926400.0
2008-10-28 13:00:00,17.5,17.52,17.47,17.51,588300.0,12.2806,12.2946,12.2595,12.2876,588300.0
2008-10-28 13:05:00,17.51,17.64,17.5,17.57,1049100.0,12.2876,12.3788,12.2806,12.3297,1049100.0
2008-10-28 13:10:00,17.57,17.66,17.56,17.65,823500.0,12.3297,12.3929,12.3227,12.3859,823500.0
2008-10-28 13:15:00,17.65,17.66,17.61,17.63,674700.0,12.3859,12.3929,12.3578,12.3718,674700.0
2008-10-28 13:20:00,17.63,17.65,17.61,17.62,948000.0,12.3718,12.3859,12.3578,12.3648,948000.0
2008-10-28 13:25:00,17.62,17.62,17.55,17.55,708600.0,12.3648,12.3648,12.3157,12.3157,708600.0
2008-10-28 13:30:00,17.55,17.57,17.51,17.53,1038000.0,12.3157,12.3297,12.2876,12.3016,1038000.0
2008-10-28 13:35:00,17.53,17.53,17.47,17.51,597600.0,12.3016,12.3016,12.2595,12.2876,597600.0
2008-10-28 13:40:00,17.51,17.55,17.49,17.53,597600.0,12.2876,12.3157,12.2736,12.3016,597600.0
2008-10-28 13:45:00,17.53,17.58,17.52,17.54,793500.0,12.3016,12.3367,12.2946,12.3087,793500.0
2008-10-28 13:50:00,17.54,17.55,17.44,17.49,1472700.0,12.3087,12.3157,12.2385,12.2736,1472700.0
2008-10-28 13:55:00,17.49,17.5,17.41,17.47,702000.0,12.2736,12.2806,12.2174,12.2595,702000.0
2008-10-28 14:00:00,17.47,17.54,17.47,17.51,635400.0,12.2595,12.3087,12.2595,12.2876,635400.0
2008-10-28 14:05:00,17.51,17.57,17.5,17.51,614100.0,12.2876,12.3297,12.2806,12.2876,614100.0
2008-10-28 14:10:00,17.51,17.64,17.5,17.63,1005300.0,12.2876,12.3788,12.2806,12.3718,1005300.0
2008-10-28 14:15:00,17.63,17.64,17.56,17.6,1102200.0,12.3718,12.3788,12.3227,12.3508,1102200.0
2008-10-28 14:20:00,17.6,17.73,17.59,17.72,1341900.0,12.3508,12.442,12.3437,12.435,1341900.0
2008-10-28 14:25:00,17.72,17.75,17.68,17.75,1169100.0,12.435,12.456,12.4069,12.456,1169100.0
2008-10-28 14:30:00,17.75,17.83,17.74,17.83,1512600.0,12.456,12.5122,12.449,12.5122,1512600.0
2008-10-28 14:35:00,17.83,17.84,17.71,17.74,1616700.0,12.5122,12.5192,12.428,12.449,1616700.0
2008-10-28 14:40:00,17.74,17.86,17.71,17.85,1563300.0,12.449,12.5332,12.428,12.5262,1563300.0
2008-10-28 14:45:00,17.85,17.9,17.78,17.81,2021400.0,12.5262,12.5613,12.4771,12.4981,2021400.0
2008-10-28 14:50:00,17.81,18.09,17.81,18.08,2562000.0,12.4981,12.6946,12.4981,12.6876,2562000.0
2008-10-28 14:55:00,18.08,18.15,17.95,18.03,2106300.0,12.6876,12.7367,12.5964,12.6525,2106300.0
2008-10-28 15:00:00,18.02,18.1,18.01,18.09,1895100.0,12.6455,12.7016,12.6385,12.6946,1895100.0
2008-10-28 15:05:00,18.09,18.09,18.01,18.04,2249100.0,12.6946,12.6946,12.6385,12.6595,2249100.0
2008-10-28 15:10:00,18.04,18.17,18.04,18.16,2499300.0,12.6595,12.7508,12.6595,12.7437,2499300.0
2008-10-28 15:15:00,18.16,18.27,18.09,18.25,2567400.0,12.7437,12.8209,12.6946,12.8069,2567400.0
2008-10-28 15:20:00,18.24,18.49,18.24,18.37,4851900.0,12.7999,12.9753,12.7999,12.8911,4851900.0
2008-10-28 15:25:00,18.37,18.37,18.24,18.32,3438900.0,12.8911,12.8911,12.7999,12.856,3438900.0
2008-10-28 15:30:00,18.31,18.38,18.27,18.37,2703900.0,12.849,12.8981,12.8209,12.8911,2703900.0
2008-10-28 15:35:00,18.37,18.57,18.34,18.41,3291000.0,12.8911,13.0315,12.8701,12.9192,3291000.0
2008-10-28 15:40:00,18.42,18.44,18.36,18.42,3829500.0,12.9262,12.9402,12.8841,12.9262,3829500.0
2008-10-28 15:45:00,18.41,18.43,18.34,18.38,3304800.0,12.9192,12.9332,12.8701,12.8981,3304800.0
2008-10-28 15:50:00,18.38,18.42,18.3,18.3,3225300.0,12.8981,12.9262,12.842,12.842,3225300.0
2008-10-28 15:55:00,18.3,18.43,18.23,18.34,6429600.0,12.842,12.9332,12.7929,12.8701,6429600.0
2008-10-29 09:30:00,18.29,18.39,18.23,18.32,2092200.0,12.835,12.9051,12.7929,12.856,2092200.0
2008-10-29 09:35:00,18.32,18.32,18.2,18.25,1927800.0,12.856,12.856,12.7718,12.8069,1927800.0
2008-10-29 09:40:00,18.25,18.28,18.1,18.14,2100900.0,12.8069,12.828,12.7016,12.7297,2100900.0
2008-10-29 09:45:00,18.14,18.15,17.88,17.95,2419500.0,12.7297,12.7367,12.5473,12.5964,2419500.0
2008-10-29 09:50:00,17.95,18.02,17.85,17.99,1642500.0,12.5964,12.6455,12.5262,12.6244,1642500.0
2008-10-29 09:55:00,18.0,18.08,17.97,18.02,1515600.0,12.6315,12.6876,12.6104,12.6455,1515600.0
2008-10-29 10:00:00,18.01,18.02,17.9,17.94,1729800.0,12.6385,12.6455,12.5613,12.5894,1729800.0
2008-10-29 10:05:00,17.94,18.04,17.93,18.02,1506900.0,12.5894,12.6595,12.5823,12.6455,1506900.0
2008-10-29 10:10:00,18.02,18.07,17.98,18.03,1011000.0,12.6455,12.6806,12.6174,12.6525,1011000.0
2008-10-29 10:15:00,18.03,18.22,18.03,18.17,1708200.0,12.6525,12.7858,12.6525,12.7508,1708200.0
2008-10-29 10:20:00,18.17,18.27,18.14,18.24,915600.0,12.7508,12.8209,12.7297,12.7999,915600.0
2008-10-29 10:25:00,18.25,18.3,18.2,18.22,968700.0,12.8069,12.842,12.7718,12.7858,968700.0
2008-10-29 10:30:00,18.21,18.23,18.16,18.21,1035300.0,12.7788,12.7929,12.7437,12.7788,1035300.0
2008-10-29 10:35:00,18.22,18.46,18.1,18.25,2375400.0,12.7858,12.9543,12.7016,12.8069,2375400.0
2008-10-29 10:40:00,18.25,18.33,18.2,18.29,3912900.0,12.8069,12.863,12.7718,12.835,3912900.0
2008-10-29 10:45:00,18.29,18.31,18.24,18.24,1268700.0,12.835,12.849,12.7999,12.7999,1268700.0
2008-10-29 10:50:00,18.24,18.31,18.2,18.21,757500.0,12.7999,12.849,12.7718,12.7788,757500.0
2008-10-29 10:55:00,18.21,18.25,18.18,18.22,760200.0,12.7788,12.8069,12.7578,12.7858,760200.0
2008-10-29 11:00:00,18.22,18.29,18.21,18.28,535200.0,12.7858,12.835,12.7788,12.828,535200.0
2008-10-29 11:05:00,18.27,18.29,18.23,18.25,873300.0,12.8209,12.835,12.7929,12.8069,873300.0
2008-10-29 11:10:00,18.25,18.25,18.17,18.25,687600.0,12.8069,12.8069,12.7508,12.8069,687600.0
2008-10-29 11:15:00,18.25,18.32,18.18,18.32,993300.0,12.8069,12.856,12.7578,12.856,993300.0
2008-10-29 11:20:00,18.32,18.33,18.27,18.29,836100.0,12.856,12.863,12.8209,12.835,836100.0
2008-10-29 11:25:00,18.29,18.34,18.27,18.31,1042800.0,12.835,12.8701,12.8209,12.849,1042800.0
2008-10-29 11:30:00,18.31,18.32,18.26,18.31,642000.0,12.849,12.856,12.8139,12.849,642000.0
2008-10-29 11:35:00,18.31,18.34,18.31,18.33,751200.0,12.849,12.8701,12.849,12.863,751200.0
2008-10-29 11:40:00,18.33,18.34,18.28,18.3,765900.0,12.863,12.8701,12.828,12.842,765900.0
2008-10-29 11:45:00,18.3,18.43,18.28,18.41,1452900.0,12.842,12.9332,12.828,12.9192,1452900.0
2008-10-29 11:50:00,18.41,18.47,18.37,18.45,996600.0,12.9192,12.9613,12.8911,12.9473,996600.0
2008-10-29 11:55:00,18.45,18.45,18.38,18.42,684300.0,12.9473,12.9473,12.8981,12.9262,684300.0
2008-10-29 12:00:00,18.42,18.45,18.39,18.39,586500.0,12.9262,12.9473,12.9051,12.9051,586500.0
2008-10-29 12:05:00,18.39,18.42,18.35,18.41,613200.0,12.9051,12.9262,12.8771,12.9192,613200.0
2008-10-29 12:10:00,18.41,18.42,18.37,18.41,363300.0,12.9192,12.9262,12.8911,12.9192,363300.0
2008-10-29 12:15:00,18.42,18.42,18.37,18.41,283200.0,12.9262,12.9262,12.8911,12.9192,283200.0
2008-10-29 12:20:00,18.41,18.42,18.38,18.41,440700.0,12.9192,12.9262,12.8981,12.9192,440700.0
2008-10-29 12:25:00,18.41,18.42,18.4,18.42,469500.0,12.9192,12.9262,12.9122,12.9262,469500.0
2008-10-29 12:30:00,18.42,18.49,18.41,18.47,931500.0,12.9262,12.9753,12.9192,12.9613,931500.0
2008-10-29 12:35:00,18.47,18.53,18.45,18.47,918900.0,12.9613,13.0034,12.9473,12.9613,918900.0
2008-10-29 12:40:00,18.47,18.49,18.45,18.46,473100.0,12.9613,12.9753,12.9473,12.9543,473100.0
2008-10-29 12:45:00,18.46,18.53,18.46,18.53,468900.0,12.9543,13.0034,12.9543,13.0034,468900.0
2008-10-29 12:50:00,18.53,18.53,18.46,18.46,558900.0,13.0034,13.0034,12.9543,12.9543,558900.0
2008-10-29 12:55:00,18.45,18.5,18.43,18.46,844800.0,12.9473,12.9823,12.9332,12.9543,844800.0
2008-10-29 13:00:00,18.46,18.5,18.45,18.48,616500.0,12.9543,12.9823,12.9473,12.9683,616500.0
2008-10-29 13:05:00,18.47,18.49,18.43,18.44,679500.0,12.9613,12.9753,12.9332,12.9402,679500.0
2008-10-29 13:10:00,18.44,18.48,18.42,18.42,513600.0,12.9402,12.9683,12.9262,12.9262,513600.0
2008-10-29 13:15:00,18.43,18.44,18.38,18.4,519300.0,12.9332,12.9402,12.8981,12.9122,519300.0
2008-10-29 13:20:00,18.41,18.45,18.38,18.43,516900.0,12.9192,12.9473,12.8981,12.9332,516900.0
2008-10-29 13:25:00,18.43,18.49,18.41,18.42,504000.0,12.9332,12.9753,12.9192,12.9262,504000.0
2008-10-29 13:30:00,18.42,18.52,18.13,18.5,690600.0,12.9262,12.9964,12.7227,12.9823,690600.0
2008-10-29 13:35:00,18.5,18.59,18.48,18.57,972000.0,12.9823,13.0455,12.9683,13.0315,972000.0
2008-10-29 13:40:00,18.57,18.57,18.52,18.54,595200.0,13.0315,13.0315,12.9964,13.0104,595200.0
2008-10-29 13:45:00,18.54,18.61,18.53,18.58,610500.0,13.0104,13.0595,13.0034,13.0385,610500.0
2008-10-29 13:50:00,18.58,18.6,18.56,18.58,491400.0,13.0385,13.0525,13.0244,13.0385,491400.0
2008-10-29 13:55:00,18.58,18.59,18.48,18.48,672000.0,13.0385,13.0455,12.9683,12.9683,672000.0
2008-10-29 14:00:00,18.48,18.53,18.44,18.44,452400.0,12.9683,13.0034,12.9402,12.9402,452400.0
2008-10-29 14:05:00,18.45,18.46,18.37,18.38,591900.0,12.9473,12.9543,12.8911,12.8981,591900.0
2008-10-29 14:10:00,18.38,18.49,18.37,18.42,520800.0,12.8981,12.9753,12.8911,12.9262,520800.0
2008-10-29 14:15:00,18.42,18.53,18.23,18.44,1269600.0,12.9262,13.0034,12.7929,12.9402,1269600.0
2008-10-29 14:20:00,18.44,18.51,18.18,18.29,1575900.0,12.9402,12.9894,12.7578,12.835,1575900.0
2008-10-29 14:25:00,18.29,18.34,18.2,18.28,1433700.0,12.835,12.8701,12.7718,12.828,1433700.0
2008-10-29 14:30:00,18.27,18.29,18.07,18.13,1821300.0,12.8209,12.835,12.6806,12.7227,1821300.0
2008-10-29 14:35:00,18.14,18.35,18.12,18.33,1396800.0,12.7297,12.8771,12.7157,12.863,1396800.0
2008-10-29 14:40:00,18.32,18.46,18.31,18.35,1268400.0,12.856,12.9543,12.849,12.8771,1268400.0
2008-10-29 14:45:00,18.36,18.41,18.22,18.37,1572600.0,12.8841,12.9192,12.7858,12.8911,1572600.0
2008-10-29 14:50:00,18.37,18.37,18.2,18.21,1533300.0,12.8911,12.8911,12.7718,12.7788,1533300.0
2008-10-29 14:55:00,18.22,18.36,18.21,18.34,1308600.0,12.7858,12.8841,12.7788,12.8701,1308600.0
2008-10-29 15:00:00,18.34,18.38,18.21,18.27,1149000.0,12.8701,12.8981,12.7788,12.8209,1149000.0
2008-10-29 15:05:00,18.25,18.33,18.2,18.3,1274700.0,12.8069,12.863,12.7718,12.842,1274700.0
2008-10-29 15:10:00,18.3,18.44,18.26,18.41,1006800.0,12.842,12.9402,12.8139,12.9192,1006800.0
2008-10-29 15:15:00,18.41,18.62,18.39,18.62,1518600.0,12.9192,13.0665,12.9051,13.0665,1518600.0
2008-10-29 15:20:00,18.62,18.7,18.62,18.63,2278500.0,13.0665,13.1227,13.0665,13.0736,2278500.0
2008-10-29 15:25:00,18.63,18.76,18.62,18.62,1663500.0,13.0736,13.1648,13.0665,13.0665,1663500.0
2008-10-29 15:30:00,18.62,18.72,18.58,18.6,2231700.0,13.0665,13.1367,13.0385,13.0525,2231700.0
2008-10-29 15:35:00,18.6,18.77,18.6,18.71,2852400.0,13.0525,13.1718,13.0525,13.1297,2852400.0
2008-10-29 15:40:00,18.72,18.92,18.71,18.83,3299400.0,13.1367,13.2771,13.1297,13.2139,3299400.0
2008-10-29 15:45:00,18.82,18.93,18.8,18.84,2312700.0,13.2069,13.2841,13.1929,13.2209,2312700.0
2008-10-29 15:50:00,18.84,18.84,18.36,18.38,3467700.0,13.2209,13.2209,12.8841,12.8981,3467700.0
2008-10-29 15:55:00,18.39,18.47,18.16,18.21,5022900.0,12.9051,12.9613,12.7437,12.7788,5022900.0
2008-10-30 09:30:00,18.65,18.67,18.48,18.48,1119300.0,13.0876,13.1016,12.9683,12.9683,1119300.0
2008-10-30 09:35:00,18.48,18.51,18.26,18.39,1873500.0,12.9683,12.9894,12.8139,12.9051,1873500.0
2008-10-30 09:40:00,18.37,18.45,18.31,18.43,823800.0,12.8911,12.9473,12.849,12.9332,823800.0
2008-10-30 09:45:00,18.43,18.54,18.43,18.47,1046400.0,12.9332,13.0104,12.9332,12.9613,1046400.0
2008-10-30 09:50:00,18.47,18.54,18.41,18.48,1796700.0,12.9613,13.0104,12.9192,12.9683,1796700.0
2008-10-30 09:55:00,18.47,18.49,18.42,18.47,1057800.0,12.9613,12.9753,12.9262,12.9613,1057800.0
2008-10-30 10:00:00,18.46,18.49,18.42,18.44,1278600.0,12.9543,12.9753,12.9262,12.9402,1278600.0
2008-10-30 10:05:00,18.45,18.45,18.38,18.38,1221000.0,12.9473,12.9473,12.8981,12.8981,1221000.0
2008-10-30 10:10:00,18.38,18.42,18.31,18.39,749700.0,12.8981,12.9262,12.849,12.9051,749700.0
2008-10-30 10:15:00,18.39,18.4,18.33,18.35,833400.0,12.9051,12.9122,12.863,12.8771,833400.0
2008-10-30 10:20:00,18.35,18.38,18.32,18.37,741600.0,12.8771,12.8981,12.856,12.8911,741600.0
2008-10-30 10:25:00,18.37,18.39,18.32,18.34,984600.0,12.8911,12.9051,12.856,12.8701,984600.0
2008-10-30 10:30:00,18.34,18.39,18.3,18.38,831900.0,12.8701,12.9051,12.842,12.8981,831900.0
2008-10-30 10:35:00,18.39,18.39,18.27,18.31,864300.0,12.9051,12.9051,12.8209,12.849,864300.0
2008-10-30 10:40:00,18.31,18.32,18.15,18.21,1232100.0,12.849,12.856,12.7367,12.7788,1232100.0
2008-10-30 10:45:00,18.21,18.23,18.18,18.19,729900.0,12.7788,12.7929,12.7578,12.7648,729900.0
2008-10-30 10:50:00,18.19,18.3,18.17,18.29,705300.0,12.7648,12.842,12.7508,12.835,705300.0
2008-10-30 10:55:00,18.29,18.3,18.24,18.28,1063200.0,12.835,12.842,12.7999,12.828,1063200.0
2008-10-30 11:00:00,18.28,18.38,18.27,18.31,899400.0,12.828,12.8981,12.8209,12.849,899400.0
2008-10-30 11:05:00,18.31,18.32,18.22,18.24,725100.0,12.849,12.856,12.7858,12.7999,725100.0
2008-10-30 11:10:00,18.24,18.29,18.22,18.26,656100.0,12.7999,12.835,12.7858,12.8139,656100.0
2008-10-30 11:15:00,18.26,18.28,18.16,18.23,755400.0,12.8139,12.828,12.7437,12.7929,755400.0
2008-10-30 11:20:00,18.23,18.27,18.21,18.22,448200.0,12.7929,12.8209,12.7788,12.7858,448200.0
2008-10-30 11:25:00,18.22,18.25,18.18,18.22,440700.0,12.7858,12.8069,12.7578,12.7858,440700.0
2008-10-30 11:30:00,18.22,18.25,18.16,18.16,768000.0,12.7858,12.8069,12.7437,12.7437,768000.0
2008-10-30 11:35:00,18.16,18.18,18.08,18.16,692700.0,12.7437,12.7578,12.6876,12.7437,692700.0
2008-10-30 11:40:00,18.16,18.2,18.12,18.19,611400.0,12.7437,12.7718,12.7157,12.7648,611400.0
2008-10-30 11:45:00,18.19,18.19,18.08,18.12,846300.0,12.7648,12.7648,12.6876,12.7157,846300.0
2008-10-30 11:50:00,18.1,18.11,18.0,18.06,1024200.0,12.7016,12.7087,12.6315,12.6736,1024200.0
2008-10-30 11:55:00,18.06,18.07,18.01,18.05,804900.0,12.6736,12.6806,12.6385,12.6666,804900.0
2008-10-30 12:00:00,18.05,18.15,18.02,18.15,787500.0,12.6666,12.7367,12.6455,12.7367,787500.0
2008-10-30 12:05:00,18.14,18.18,18.09,18.15,743400.0,12.7297,12.7578,12.6946,12.7367,743400.0
2008-10-30 12:10:00,18.15,18.16,18.07,18.12,642900.0,12.7367,12.7437,12.6806,12.7157,642900.0
2008-10-30 12:15:00,18.12,18.13,18.07,18.1,470700.0,12.7157,12.7227,12.6806,12.7016,470700.0
2008-10-30 12:20:00,18.11,18.14,18.1,18.12,378300.0,12.7087,12.7297,12.7016,12.7157,378300.0
2008-10-30 12:25:00,18.12,18.12,18.07,18.1,500700.0,12.7157,12.7157,12.6806,12.7016,500700.0
2008-10-30 12:30:00,18.09,18.17,18.08,18.16,789000.0,12.6946,12.7508,12.6876,12.7437,789000.0
2008-10-30 12:35:00,18.16,18.16,18.09,18.09,498300.0,12.7437,12.7437,12.6946,12.6946,498300.0
2008-10-30 12:40:00,18.09,18.1,18.04,18.06,474900.0,12.6946,12.7016,12.6595,12.6736,474900.0
2008-10-30 12:45:00,18.07,18.14,18.06,18.14,758700.0,12.6806,12.7297,12.6736,12.7297,758700.0
2008-10-30 12:50:00,18.14,18.15,18.1,18.14,388200.0,12.7297,12.7367,12.7016,12.7297,388200.0
2008-10-30 12:55:00,18.14,18.15,18.07,18.07,411300.0,12.7297,12.7367,12.6806,12.6806,411300.0
2008-10-30 13:00:00,18.07,18.09,18.04,18.08,414600.0,12.6806,12.6946,12.6595,12.6876,414600.0
2008-10-30 13:05:00,18.07,18.12,18.06,18.11,416700.0,12.6806,12.7157,12.6736,12.7087,416700.0
2008-10-30 13:10:00,18.11,18.13,18.09,18.11,623100.0,12.7087,12.7227,12.6946,12.7087,623100.0
2008-10-30 13:15:00,18.11,18.17,18.07,18.15,419100.0,12.7087,12.7508,12.6806,12.7367,419100.0
2008-10-30 13:20:00,18.14,18.15,18.07,18.08,327900.0,12.7297,12.7367,12.6806,12.6876,327900.0
2008-10-30 13:25:00,18.08,18.12,18.02,18.03,349800.0,12.6876,12.7157,12.6455,12.6525,349800.0
2008-10-30 13:30:00,18.02,18.08,18.02,18.03,394500.0,12.6455,12.6876,12.6455,12.6525,394500.0
2008-10-30 13:35:00,18.03,18.1,18.02,18.07,376500.0,12.6525,12.7016,12.6455,12.6806,376500.0
2008-10-30 13:40:00,18.07,18.08,17.98,17.99,584700.0,12.6806,12.6876,12.6174,12.6244,584700.0
2008-10-30 13:45:00,17.99,18.04,17.97,18.03,346800.0,12.6244,12.6595,12.6104,12.6525,346800.0
2008-10-30 13:50:00,18.03,18.11,18.03,18.07,567900.0,12.6525,12.7087,12.6525,12.6806,567900.0
2008-10-30 13:55:00,18.06,18.15,18.06,18.1,597000.0,12.6736,12.7367,12.6736,12.7016,597000.0
2008-10-30 14:00:00,18.09,18.14,18.07,18.13,618000.0,12.6946,12.7297,12.6806,12.7227,618000.0
2008-10-30 14:05:00,18.13,18.29,18.13,18.27,860700.0,12.7227,12.835,12.7227,12.8209,860700.0
2008-10-30 14:10:00,18.27,18.27,18.19,18.24,517500.0,12.8209,12.8209,12.7648,12.7999,517500.0
2008-10-30 14:15:00,18.24,18.25,18.17,18.22,593100.0,12.7999,12.8069,12.7508,12.7858,593100.0
2008-10-30 14:20:00,18.22,18.32,18.19,18.31,571800.0,12.7858,12.856,12.7648,12.849,571800.0
2008-10-30 14:25:00,18.31,18.33,18.24,18.26,787500.0,12.849,12.863,12.7999,12.8139,787500.0
2008-10-30 14:30:00,18.26,18.27,18.19,18.22,756900.0,12.8139,12.8209,12.7648,12.7858,756900.0
2008-10-30 14:35:00,18.22,18.28,18.17,18.22,852900.0,12.7858,12.828,12.7508,12.7858,852900.0
2008-10-30 14:40:00,18.22,18.26,18.17,18.18,548700.0,12.7858,12.8139,12.7508,12.7578,548700.0
2008-10-30 14:45:00,18.18,18.23,18.14,18.23,525900.0,12.7578,12.7929,12.7297,12.7929,525900.0
2008-10-30 14:50:00,18.23,18.24,18.13,18.13,615600.0,12.7929,12.7999,12.7227,12.7227,615600.0
2008-10-30 14:55:00,18.13,18.16,18.08,18.14,693600.0,12.7227,12.7437,12.6876,12.7297,693600.0
2008-10-30 15:00:00,18.14,18.16,18.11,18.15,645600.0,12.7297,12.7437,12.7087,12.7367,645600.0
2008-10-30 15:05:00,18.15,18.25,18.14,18.18,1199700.0,12.7367,12.8069,12.7297,12.7578,1199700.0
2008-10-30 15:10:00,18.18,18.2,18.12,18.13,1174800.0,12.7578,12.7718,12.7157,12.7227,1174800.0
2008-10-30 15:15:00,18.13,18.13,18.0,18.03,945300.0,12.7227,12.7227,12.6315,12.6525,945300.0
2008-10-30 15:20:00,18.03,18.12,17.98,18.11,1154400.0,12.6525,12.7157,12.6174,12.7087,1154400.0
2008-10-30 15:25:00,18.11,18.15,18.04,18.1,777600.0,12.7087,12.7367,12.6595,12.7016,777600.0
2008-10-30 15:30:00,18.1,18.17,18.01,18.05,1328400.0,12.7016,12.7508,12.6385,12.6666,1328400.0
2008-10-30 15:35:00,18.06,18.11,17.98,18.09,1393800.0,12.6736,12.7087,12.6174,12.6946,1393800.0
2008-10-30 15:40:00,18.09,18.14,17.95,17.99,1787700.0,12.6946,12.7297,12.5964,12.6244,1787700.0
2008-10-30 15:45:00,18.0,18.06,17.94,18.06,2059200.0,12.6315,12.6736,12.5894,12.6736,2059200.0
2008-10-30 15:50:00,18.06,18.2,18.0,18.16,1953000.0,12.6736,12.7718,12.6315,12.7437,1953000.0
2008-10-30 15:55:00,18.16,18.33,18.16,18.26,3426600.0,12.7437,12.863,12.7437,12.8139,3426600.0
2008-10-31 09:30:00,18.32,18.44,18.14,18.4,1495800.0,12.856,12.9402,12.7297,12.9122,1495800.0
2008-10-31 09:35:00,18.39,18.41,18.3,18.39,787800.0,12.9051,12.9192,12.842,12.9051,787800.0
2008-10-31 09:40:00,18.39,18.4,18.28,18.28,1079100.0,12.9051,12.9122,12.828,12.828,1079100.0
2008-10-31 09:45:00,18.28,18.35,18.2,18.21,1157700.0,12.828,12.8771,12.7718,12.7788,1157700.0
2008-10-31 09:50:00,18.21,18.31,18.21,18.26,867300.0,12.7788,12.849,12.7788,12.8139,867300.0
2008-10-31 09:55:00,18.25,18.3,18.24,18.25,1363800.0,12.8069,12.842,12.7999,12.8069,1363800.0
2008-10-31 10:00:00,18.25,18.31,18.2,18.31,1503600.0,12.8069,12.849,12.7718,12.849,1503600.0
2008-10-31 10:05:00,18.3,18.3,18.22,18.24,1111800.0,12.842,12.842,12.7858,12.7999,1111800.0
2008-10-31 10:10:00,18.24,18.27,18.18,18.22,1227300.0,12.7999,12.8209,12.7578,12.7858,1227300.0
2008-10-31 10:15:00,18.22,18.25,18.19,18.22,914700.0,12.7858,12.8069,12.7648,12.7858,914700.0
2008-10-31 10:20:00,18.21,18.22,18.11,18.13,741300.0,12.7788,12.7858,12.7087,12.7227,741300.0
2008-10-31 10:25:00,18.13,18.14,18.09,18.13,548400.0,12.7227,12.7297,12.6946,12.7227,548400.0
2008-10-31 10:30:00,18.12,18.19,18.12,18.15,903900.0,12.7157,12.7648,12.7157,12.7367,903900.0
2008-10-31 10:35:00,18.15,18.18,18.1,18.16,730200.0,12.7367,12.7578,12.7016,12.7437,730200.0
2008-10-31 10:40:00,18.17,18.18,18.13,18.14,691800.0,12.7508,12.7578,12.7227,12.7297,691800.0
2008-10-31 10:45:00,18.14,18.15,18.09,18.13,549300.0,12.7297,12.7367,12.6946,12.7227,549300.0
2008-10-31 10:50:00,18.12,18.18,18.11,18.16,485100.0,12.7157,12.7578,12.7087,12.7437,485100.0
2008-10-31 10:55:00,18.16,18.2,18.14,18.2,683100.0,12.7437,12.7718,12.7297,12.7718,683100.0
2008-10-31 11:00:00,18.2,18.33,18.18,18.33,687000.0,12.7718,12.863,12.7578,12.863,687000.0
2008-10-31 11:05:00,18.33,18.37,18.28,18.34,602400.0,12.863,12.8911,12.828,12.8701,602400.0
2008-10-31 11:10:00,18.34,18.41,18.34,18.4,648900.0,12.8701,12.9192,12.8701,12.9122,648900.0
2008-10-31 11:15:00,18.4,18.55,18.38,18.54,1153200.0,12.9122,13.0174,12.8981,13.0104,1153200.0
2008-10-31 11:20:00,18.54,18.58,18.53,18.57,1052100.0,13.0104,13.0385,13.0034,13.0315,1052100.0
2008-10-31 11:25:00,18.57,18.59,18.55,18.57,909300.0,13.0315,13.0455,13.0174,13.0315,909300.0
2008-10-31 11:30:00,18.57,18.61,18.52,18.55,685800.0,13.0315,13.0595,12.9964,13.0174,685800.0
2008-10-31 11:35:00,18.55,18.63,18.54,18.62,634200.0,13.0174,13.0736,13.0104,13.0665,634200.0
2008-10-31 11:40:00,18.62,18.65,18.57,18.63,643800.0,13.0665,13.0876,13.0315,13.0736,643800.0
2008-10-31 11:45:00,18.62,18.64,18.55,18.56,828000.0,13.0665,13.0806,13.0174,13.0244,828000.0
2008-10-31 11:50:00,18.56,18.6,18.55,18.57,932100.0,13.0244,13.0525,13.0174,13.0315,932100.0
2008-10-31 11:55:00,18.57,18.57,18.51,18.54,730800.0,13.0315,13.0315,12.9894,13.0104,730800.0
2008-10-31 12:00:00,18.54,18.56,18.52,18.55,606000.0,13.0104,13.0244,12.9964,13.0174,606000.0
2008-10-31 12:05:00,18.56,18.6,18.54,18.55,969900.0,13.0244,13.0525,13.0104,13.0174,969900.0
2008-10-31 12:10:00,18.55,18.61,18.54,18.59,571200.0,13.0174,13.0595,13.0104,13.0455,571200.0
2008-10-31 12:15:00,18.59,18.59,18.53,18.57,769800.0,13.0455,13.0455,13.0034,13.0315,769800.0
2008-10-31 12:20:00,18.57,18.6,18.54,18.56,749700.0,13.0315,13.0525,13.0104,13.0244,749700.0
2008-10-31 12:25:00,18.56,18.62,18.55,18.58,536700.0,13.0244,13.0665,13.0174,13.0385,536700.0
2008-10-31 12:30:00,18.58,18.62,18.56,18.58,501900.0,13.0385,13.0665,13.0244,13.0385,501900.0
2008-10-31 12:35:00,18.58,18.6,18.55,18.55,530100.0,13.0385,13.0525,13.0174,13.0174,530100.0
2008-10-31 12:40:00,18.55,18.57,18.53,18.56,331800.0,13.0174,13.0315,13.0034,13.0244,331800.0
2008-10-31 12:45:00,18.56,18.58,18.52,18.57,583500.0,13.0244,13.0385,12.9964,13.0315,583500.0
2008-10-31 12:50:00,18.57,18.6,18.56,18.6,583800.0,13.0315,13.0525,13.0244,13.0525,583800.0
2008-10-31 12:55:00,18.6,18.62,18.58,18.62,486300.0,13.0525,13.0665,13.0385,13.0665,486300.0
2008-10-31 13:00:00,18.61,18.65,18.61,18.64,494400.0,13.0595,13.0876,13.0595,13.0806,494400.0
2008-10-31 13:05:00,18.64,18.66,18.61,18.64,570000.0,13.0806,13.0946,13.0595,13.0806,570000.0
2008-10-31 13:10:00,18.64,18.67,18.64,18.67,519900.0,13.0806,13.1016,13.0806,13.1016,519900.0
2008-10-31 13:15:00,18.67,18.7,18.65,18.66,580500.0,13.1016,13.1227,13.0876,13.0946,580500.0
2008-10-31 13:20:00,18.66,18.83,18.65,18.83,945900.0,13.0946,13.2139,13.0876,13.2139,945900.0
2008-10-31 13:25:00,18.82,18.82,18.78,18.79,733800.0,13.2069,13.2069,13.1788,13.1858,733800.0
2008-10-31 13:30:00,18.79,18.92,18.77,18.9,951900.0,13.1858,13.2771,13.1718,13.263,951900.0
2008-10-31 13:35:00,18.9,18.92,18.79,18.83,834000.0,13.263,13.2771,13.1858,13.2139,834000.0
2008-10-31 13:40:00,18.83,18.86,18.8,18.85,727800.0,13.2139,13.235,13.1929,13.228,727800.0
2008-10-31 13:45:00,18.84,18.87,18.79,18.82,742500.0,13.2209,13.242,13.1858,13.2069,742500.0
2008-10-31 13:50:00,18.82,18.83,18.78,18.79,702600.0,13.2069,13.2139,13.1788,13.1858,702600.0
2008-10-31 13:55:00,18.79,18.81,18.74,18.74,992700.0,13.1858,13.1999,13.1508,13.1508,992700.0
2008-10-31 14:00:00,18.74,18.78,18.72,18.76,627000.0,13.1508,13.1788,13.1367,13.1648,627000.0
2008-10-31 14:05:00,18.76,18.83,18.76,18.78,772500.0,13.1648,13.2139,13.1648,13.1788,772500.0
2008-10-31 14:10:00,18.78,18.87,18.78,18.85,789600.0,13.1788,13.242,13.1788,13.228,789600.0
2008-10-31 14:15:00,18.85,18.85,18.74,18.75,868800.0,13.228,13.228,13.1508,13.1578,868800.0
2008-10-31 14:20:00,18.75,18.77,18.7,18.76,713400.0,13.1578,13.1718,13.1227,13.1648,713400.0
2008-10-31 14:25:00,18.76,18.88,18.76,18.86,1591500.0,13.1648,13.249,13.1648,13.235,1591500.0
2008-10-31 14:30:00,18.86,18.9,18.77,18.84,1406400.0,13.235,13.263,13.1718,13.2209,1406400.0
2008-10-31 14:35:00,18.83,18.87,18.82,18.83,721800.0,13.2139,13.242,13.2069,13.2139,721800.0
2008-10-31 14:40:00,18.82,18.89,18.8,18.86,893400.0,13.2069,13.256,13.1929,13.235,893400.0
2008-10-31 14:45:00,18.86,18.88,18.79,18.83,712800.0,13.235,13.249,13.1858,13.2139,712800.0
2008-10-31 14:50:00,18.83,18.88,18.81,18.85,746700.0,13.2139,13.249,13.1999,13.228,746700.0
2008-10-31 14:55:00,18.85,18.88,18.78,18.82,834600.0,13.228,13.249,13.1788,13.2069,834600.0
2008-10-31 15:00:00,18.82,18.91,18.81,18.87,1438800.0,13.2069,13.2701,13.1999,13.242,1438800.0
2008-10-31 15:05:00,18.87,18.87,18.73,18.77,1237200.0,13.242,13.242,13.1437,13.1718,1237200.0
2008-10-31 15:10:00,18.76,18.8,18.62,18.64,968700.0,13.1648,13.1929,13.0665,13.0806,968700.0
2008-10-31 15:15:00,18.64,18.64,18.51,18.54,1131300.0,13.0806,13.0806,12.9894,13.0104,1131300.0
2008-10-31 15:20:00,18.53,18.62,18.46,18.59,1233600.0,13.0034,13.0665,12.9543,13.0455,1233600.0
2008-10-31 15:25:00,18.59,18.6,18.44,18.48,1095900.0,13.0455,13.0525,12.9402,12.9683,1095900.0
2008-10-31 15:30:00,18.47,18.53,18.42,18.53,1107900.0,12.9613,13.0034,12.9262,13.0034,1107900.0
2008-10-31 15:35:00,18.53,18.62,18.52,18.61,1008300.0,13.0034,13.0665,12.9964,13.0595,1008300.0
2008-10-31 15:40:00,18.62,18.62,18.36,18.48,1898400.0,13.0665,13.0665,12.8841,12.9683,1898400.0
2008-10-31 15:45:00,18.48,18.53,18.4,18.47,1226400.0,12.9683,13.0034,12.9122,12.9613,1226400.0
2008-10-31 15:50:00,18.48,18.54,18.41,18.48,1901100.0,12.9683,13.0104,12.9192,12.9683,1901100.0
2008-10-31 15:55:00,18.48,18.65,18.46,18.62,2814000.0,12.9683,13.0876,12.9543,13.0665,2814000.0
2008-11-03 09:30:00,18.92,18.96,18.78,18.8,1522800.0,13.2771,13.3051,13.1788,13.1929,1522800.0
2008-11-03 09:35:00,18.8,18.86,18.77,18.86,1456800.0,13.1929,13.235,13.1718,13.235,1456800.0
2008-11-03 09:40:00,18.86,18.89,18.78,18.82,1107900.0,13.235,13.256,13.1788,13.2069,1107900.0
2008-11-03 09:45:00,18.83,18.86,18.79,18.84,724200.0,13.2139,13.235,13.1858,13.2209,724200.0
2008-11-03 09:50:00,18.84,18.86,18.8,18.82,660000.0,13.2209,13.235,13.1929,13.2069,660000.0
2008-11-03 09:55:00,18.82,18.86,18.81,18.81,618900.0,13.2069,13.235,13.1999,13.1999,618900.0
2008-11-03 10:00:00,18.81,18.86,18.75,18.76,1689300.0,13.1999,13.235,13.1578,13.1648,1689300.0
2008-11-03 10:05:00,18.75,18.8,18.69,18.78,980700.0,13.1578,13.1929,13.1157,13.1788,980700.0
2008-11-03 10:10:00,18.78,18.82,18.75,18.81,928500.0,13.1788,13.2069,13.1578,13.1999,928500.0
2008-11-03 10:15:00,18.81,18.83,18.8,18.82,520200.0,13.1999,13.2139,13.1929,13.2069,520200.0
2008-11-03 10:20:00,18.82,18.84,18.79,18.82,684300.0,13.2069,13.2209,13.1858,13.2069,684300.0
2008-11-03 10:25:00,18.82,18.84,18.76,18.81,784800.0,13.2069,13.2209,13.1648,13.1999,784800.0
2008-11-03 10:30:00,18.81,18.84,18.77,18.82,786600.0,13.1999,13.2209,13.1718,13.2069,786600.0
2008-11-03 10:35:00,18.82,18.91,18.81,18.9,869100.0,13.2069,13.2701,13.1999,13.263,869100.0
2008-11-03 10:40:00,18.9,18.93,18.87,18.92,932700.0,13.263,13.2841,13.242,13.2771,932700.0
2008-11-03 10:45:00,18.92,19.07,18.91,19.02,1550100.0,13.2771,13.3823,13.2701,13.3472,1550100.0
2008-11-03 10:50:00,19.02,19.06,18.98,19.0,1145400.0,13.3472,13.3753,13.3192,13.3332,1145400.0
2008-11-03 10:55:00,19.0,19.0,18.97,18.99,445800.0,13.3332,13.3332,13.3122,13.3262,445800.0
2008-11-03 11:00:00,18.99,19.0,18.96,18.97,522300.0,13.3262,13.3332,13.3051,13.3122,522300.0
2008-11-03 11:05:00,18.97,18.98,18.92,18.95,496800.0,13.3122,13.3192,13.2771,13.2981,496800.0
2008-11-03 11:10:00,18.95,18.97,18.93,18.94,537900.0,13.2981,13.3122,13.2841,13.2911,537900.0
2008-11-03 11:15:00,18.94,18.94,18.9,18.91,498000.0,13.2911,13.2911,13.263,13.2701,498000.0
2008-11-03 11:20:00,18.91,18.93,18.88,18.88,434100.0,13.2701,13.2841,13.249,13.249,434100.0
2008-11-03 11:25:00,18.88,18.95,18.88,18.95,449100.0,13.249,13.2981,13.249,13.2981,449100.0
2008-11-03 11:30:00,18.94,18.98,18.93,18.97,444900.0,13.2911,13.3192,13.2841,13.3122,444900.0
2008-11-03 11:35:00,18.97,19.0,18.95,19.0,529800.0,13.3122,13.3332,13.2981,13.3332,529800.0
2008-11-03 11:40:00,18.99,19.02,18.99,18.99,683100.0,13.3262,13.3472,13.3262,13.3262,683100.0
2008-11-03 11:45:00,18.99,19.0,18.98,18.99,404700.0,13.3262,13.3332,13.3192,13.3262,404700.0
2008-11-03 11:50:00,18.99,19.04,18.99,19.04,550200.0,13.3262,13.3613,13.3262,13.3613,550200.0
2008-11-03 11:55:00,19.04,19.07,18.98,19.0,830400.0,13.3613,13.3823,13.3192,13.3332,830400.0
2008-11-03 12:00:00,19.0,19.0,18.96,18.98,531900.0,13.3332,13.3332,13.3051,13.3192,531900.0
2008-11-03 12:05:00,18.99,19.01,18.97,18.98,446100.0,13.3262,13.3402,13.3122,13.3192,446100.0
2008-11-03 12:10:00,18.97,19.01,18.96,18.98,516600.0,13.3122,13.3402,13.3051,13.3192,516600.0
2008-11-03 12:15:00,18.98,18.99,18.95,18.96,339300.0,13.3192,13.3262,13.2981,13.3051,339300.0
2008-11-03 12:20:00,18.96,18.97,18.92,18.93,338700.0,13.3051,13.3122,13.2771,13.2841,338700.0
2008-11-03 12:25:00,18.93,18.99,18.92,18.96,526200.0,13.2841,13.3262,13.2771,13.3051,526200.0
2008-11-03 12:30:00,18.96,18.98,18.93,18.94,486900.0,13.3051,13.3192,13.2841,13.2911,486900.0
2008-11-03 12:35:00,18.94,18.95,18.9,18.9,504300.0,13.2911,13.2981,13.263,13.263,504300.0
2008-11-03 12:40:00,18.91,18.91,18.83,18.86,692100.0,13.2701,13.2701,13.2139,13.235,692100.0
2008-11-03 12:45:00,18.87,18.9,18.86,18.87,469200.0,13.242,13.263,13.235,13.242,469200.0
2008-11-03 12:50:00,18.87,18.89,18.86,18.87,367800.0,13.242,13.256,13.235,13.242,367800.0
2008-11-03 12:55:00,18.87,18.89,18.85,18.87,367800.0,13.242,13.256,13.228,13.242,367800.0
2008-11-03 13:00:00,18.88,18.9,18.86,18.88,495600.0,13.249,13.263,13.235,13.249,495600.0
2008-11-03 13:05:00,18.88,18.9,18.85,18.88,322500.0,13.249,13.263,13.228,13.249,322500.0
2008-11-03 13:10:00,18.89,18.9,18.87,18.87,228000.0,13.256,13.263,13.242,13.242,228000.0
2008-11-03 13:15:00,18.88,18.88,18.79,18.8,534000.0,13.249,13.249,13.1858,13.1929,534000.0
2008-11-03 13:20:00,18.81,18.82,18.8,18.8,217200.0,13.1999,13.2069,13.1929,13.1929,217200.0
2008-11-03 13:25:00,18.8,18.81,18.78,18.78,523200.0,13.1929,13.1999,13.1788,13.1788,523200.0
2008-11-03 13:30:00,18.79,18.79,18.74,18.75,444900.0,13.1858,13.1858,13.1508,13.1578,444900.0
2008-11-03 13:35:00,18.75,18.78,18.74,18.75,345600.0,13.1578,13.1788,13.1508,13.1578,345600.0
2008-11-03 13:40:00,18.75,18.76,18.7,18.7,372600.0,13.1578,13.1648,13.1227,13.1227,372600.0
2008-11-03 13:45:00,18.7,18.72,18.65,18.71,597300.0,13.1227,13.1367,13.0876,13.1297,597300.0
2008-11-03 13:50:00,18.71,18.77,18.71,18.76,590100.0,13.1297,13.1718,13.1297,13.1648,590100.0
2008-11-03 13:55:00,18.76,18.76,18.67,18.68,713700.0,13.1648,13.1648,13.1016,13.1087,713700.0
2008-11-03 14:00:00,18.68,18.7,18.66,18.66,517500.0,13.1087,13.1227,13.0946,13.0946,517500.0
2008-11-03 14:05:00,18.66,18.7,18.65,18.7,534000.0,13.0946,13.1227,13.0876,13.1227,534000.0
2008-11-03 14:10:00,18.7,18.71,18.67,18.68,631800.0,13.1227,13.1297,13.1016,13.1087,631800.0
2008-11-03 14:15:00,18.68,18.69,18.64,18.67,798300.0,13.1087,13.1157,13.0806,13.1016,798300.0
2008-11-03 14:20:00,18.67,18.73,18.65,18.72,659700.0,13.1016,13.1437,13.0876,13.1367,659700.0
2008-11-03 14:25:00,18.72,18.75,18.7,18.74,405900.0,13.1367,13.1578,13.1227,13.1508,405900.0
2008-11-03 14:30:00,18.74,18.75,18.71,18.73,438300.0,13.1508,13.1578,13.1297,13.1437,438300.0
2008-11-03 14:35:00,18.73,18.74,18.7,18.72,500700.0,13.1437,13.1508,13.1227,13.1367,500700.0
2008-11-03 14:40:00,18.72,18.73,18.69,18.71,341700.0,13.1367,13.1437,13.1157,13.1297,341700.0
2008-11-03 14:45:00,18.71,18.76,18.71,18.73,473700.0,13.1297,13.1648,13.1297,13.1437,473700.0
2008-11-03 14:50:00,18.74,18.74,18.68,18.7,527400.0,13.1508,13.1508,13.1087,13.1227,527400.0
2008-11-03 14:55:00,18.71,18.71,18.65,18.66,622200.0,13.1297,13.1297,13.0876,13.0946,622200.0
2008-11-03 15:00:00,18.66,18.66,18.62,18.62,591900.0,13.0946,13.0946,13.0665,13.0665,591900.0
2008-11-03 15:05:00,18.62,18.67,18.62,18.67,945600.0,13.0665,13.1016,13.0665,13.1016,945600.0
2008-11-03 15:10:00,18.66,18.7,18.62,18.64,601500.0,13.0946,13.1227,13.0665,13.0806,601500.0
2008-11-03 15:15:00,18.64,18.7,18.64,18.69,618300.0,13.0806,13.1227,13.0806,13.1157,618300.0
2008-11-03 15:20:00,18.69,18.69,18.63,18.67,621900.0,13.1157,13.1157,13.0736,13.1016,621900.0
2008-11-03 15:25:00,18.67,18.73,18.66,18.71,718200.0,13.1016,13.1437,13.0946,13.1297,718200.0
2008-11-03 15:30:00,18.7,18.71,18.65,18.7,864300.0,13.1227,13.1297,13.0876,13.1227,864300.0
2008-11-03 15:35:00,18.7,18.71,18.68,18.7,520200.0,13.1227,13.1297,13.1087,13.1227,520200.0
2008-11-03 15:40:00,18.7,18.73,18.69,18.7,1090800.0,13.1227,13.1437,13.1157,13.1227,1090800.0
2008-11-03 15:45:00,18.7,18.76,18.7,18.73,912900.0,13.1227,13.1648,13.1227,13.1437,912900.0
2008-11-03 15:50:00,18.73,18.74,18.69,18.7,1098000.0,13.1437,13.1508,13.1157,13.1227,1098000.0
2008-11-03 15:55:00,18.7,18.71,18.59,18.66,2226900.0,13.1227,13.1297,13.0455,13.0946,2226900.0
2008-11-04 09:30:00,18.93,19.08,18.87,18.96,1847100.0,13.2841,13.3894,13.242,13.3051,1847100.0
2008-11-04 09:35:00,18.95,18.98,18.87,18.91,1747500.0,13.2981,13.3192,13.242,13.2701,1747500.0
2008-11-04 09:40:00,18.92,18.93,18.84,18.87,1361400.0,13.2771,13.2841,13.2209,13.242,1361400.0
2008-11-04 09:45:00,18.87,18.9,18.81,18.88,1047900.0,13.242,13.263,13.1999,13.249,1047900.0
2008-11-04 09:50:00,18.88,18.9,18.8,18.81,1320600.0,13.249,13.263,13.1929,13.1999,1320600.0
2008-11-04 09:55:00,18.81,18.85,18.68,18.7,1075500.0,13.1999,13.228,13.1087,13.1227,1075500.0
2008-11-04 10:00:00,18.7,18.72,18.61,18.65,1322400.0,13.1227,13.1367,13.0595,13.0876,1322400.0
2008-11-04 10:05:00,18.65,18.69,18.61,18.66,1343700.0,13.0876,13.1157,13.0595,13.0946,1343700.0
2008-11-04 10:10:00,18.66,18.68,18.63,18.68,1292100.0,13.0946,13.1087,13.0736,13.1087,1292100.0
2008-11-04 10:15:00,18.68,18.7,18.66,18.67,804600.0,13.1087,13.1227,13.0946,13.1016,804600.0
2008-11-04 10:20:00,18.67,18.67,18.56,18.57,1125300.0,13.1016,13.1016,13.0244,13.0315,1125300.0
2008-11-04 10:25:00,18.56,18.61,18.52,18.6,1594500.0,13.0244,13.0595,12.9964,13.0525,1594500.0
2008-11-04 10:30:00,18.6,18.67,18.59,18.65,1130400.0,13.0525,13.1016,13.0455,13.0876,1130400.0
2008-11-04 10:35:00,18.65,18.76,18.64,18.71,1236600.0,13.0876,13.1648,13.0806,13.1297,1236600.0
2008-11-04 10:40:00,18.71,18.72,18.67,18.67,808200.0,13.1297,13.1367,13.1016,13.1016,808200.0
2008-11-04 10:45:00,18.68,18.7,18.67,18.7,1063500.0,13.1087,13.1227,13.1016,13.1227,1063500.0
2008-11-04 10:50:00,18.7,18.83,18.65,18.81,1347300.0,13.1227,13.2139,13.0876,13.1999,1347300.0
2008-11-04 10:55:00,18.81,18.81,18.7,18.71,1132200.0,13.1999,13.1999,13.1227,13.1297,1132200.0
2008-11-04 11:00:00,18.71,18.87,18.71,18.85,1194000.0,13.1297,13.242,13.1297,13.228,1194000.0
2008-11-04 11:05:00,18.85,18.88,18.82,18.84,972600.0,13.228,13.249,13.2069,13.2209,972600.0
2008-11-04 11:10:00,18.84,18.85,18.82,18.82,1008900.0,13.2209,13.228,13.2069,13.2069,1008900.0
2008-11-04 11:15:00,18.82,18.84,18.78,18.79,732600.0,13.2069,13.2209,13.1788,13.1858,732600.0
2008-11-04 11:20:00,18.79,18.79,18.76,18.77,544500.0,13.1858,13.1858,13.1648,13.1718,544500.0
2008-11-04 11:25:00,18.77,18.81,18.75,18.79,353100.0,13.1718,13.1999,13.1578,13.1858,353100.0
2008-11-04 11:30:00,18.79,18.82,18.77,18.8,588600.0,13.1858,13.2069,13.1718,13.1929,588600.0
2008-11-04 11:35:00,18.81,18.83,18.75,18.77,500100.0,13.1999,13.2139,13.1578,13.1718,500100.0
2008-11-04 11:40:00,18.77,18.78,18.75,18.77,707400.0,13.1718,13.1788,13.1578,13.1718,707400.0
2008-11-04 11:45:00,18.77,18.8,18.76,18.79,615000.0,13.1718,13.1929,13.1648,13.1858,615000.0
2008-11-04 11:50:00,18.79,18.82,18.77,18.81,657600.0,13.1858,13.2069,13.1718,13.1999,657600.0
2008-11-04 11:55:00,18.81,18.86,18.8,18.83,599100.0,13.1999,13.235,13.1929,13.2139,599100.0
2008-11-04 12:00:00,18.83,18.84,18.78,18.79,604800.0,13.2139,13.2209,13.1788,13.1858,604800.0
2008-11-04 12:05:00,18.79,18.84,18.77,18.83,661800.0,13.1858,13.2209,13.1718,13.2139,661800.0
2008-11-04 12:10:00,18.83,18.89,18.82,18.87,698100.0,13.2139,13.256,13.2069,13.242,698100.0
2008-11-04 12:15:00,18.87,18.89,18.86,18.88,419400.0,13.242,13.256,13.235,13.249,419400.0
2008-11-04 12:20:00,18.88,18.92,18.88,18.9,532500.0,13.249,13.2771,13.249,13.263,532500.0
2008-11-04 12:25:00,18.91,18.92,18.87,18.87,747900.0,13.2701,13.2771,13.242,13.242,747900.0
2008-11-04 12:30:00,18.87,18.9,18.87,18.9,489600.0,13.242,13.263,13.242,13.263,489600.0
2008-11-04 12:35:00,18.89,18.9,18.88,18.88,399600.0,13.256,13.263,13.249,13.249,399600.0
2008-11-04 12:40:00,18.89,18.89,18.85,18.87,318600.0,13.256,13.256,13.228,13.242,318600.0
2008-11-04 12:45:00,18.87,18.88,18.86,18.87,309300.0,13.242,13.249,13.235,13.242,309300.0
2008-11-04 12:50:00,18.88,18.88,18.86,18.88,365100.0,13.249,13.249,13.235,13.249,365100.0
2008-11-04 12:55:00,18.88,18.88,18.83,18.86,415200.0,13.249,13.249,13.2139,13.235,415200.0
2008-11-04 13:00:00,18.85,18.88,18.84,18.88,425400.0,13.228,13.249,13.2209,13.249,425400.0
2008-11-04 13:05:00,18.88,18.89,18.85,18.86,521400.0,13.249,13.256,13.228,13.235,521400.0
2008-11-04 13:10:00,18.86,18.88,18.85,18.88,598500.0,13.235,13.249,13.228,13.249,598500.0
2008-11-04 13:15:00,18.88,18.89,18.85,18.86,963600.0,13.249,13.256,13.228,13.235,963600.0
2008-11-04 13:20:00,18.86,18.87,18.83,18.83,414300.0,13.235,13.242,13.2139,13.2139,414300.0
2008-11-04 13:25:00,18.83,18.87,18.81,18.86,268800.0,13.2139,13.242,13.1999,13.235,268800.0
2008-11-04 13:30:00,18.86,18.86,18.83,18.83,366900.0,13.235,13.235,13.2139,13.2139,366900.0
2008-11-04 13:35:00,18.83,18.85,18.81,18.85,394800.0,13.2139,13.228,13.1999,13.228,394800.0
2008-11-04 13:40:00,18.85,18.87,18.82,18.85,510000.0,13.228,13.242,13.2069,13.228,510000.0
2008-11-04 13:45:00,18.85,18.89,18.84,18.85,629400.0,13.228,13.256,13.2209,13.228,629400.0
2008-11-04 13:50:00,18.85,18.85,18.79,18.8,853200.0,13.228,13.228,13.1858,13.1929,853200.0
2008-11-04 13:55:00,18.8,18.82,18.8,18.8,256800.0,13.1929,13.2069,13.1929,13.1929,256800.0
2008-11-04 14:00:00,18.8,18.81,18.74,18.75,618300.0,13.1929,13.1999,13.1508,13.1578,618300.0
2008-11-04 14:05:00,18.75,18.75,18.67,18.7,833400.0,13.1578,13.1578,13.1016,13.1227,833400.0
2008-11-04 14:10:00,18.71,18.72,18.67,18.68,912000.0,13.1297,13.1367,13.1016,13.1087,912000.0
2008-11-04 14:15:00,18.68,18.72,18.64,18.71,867000.0,13.1087,13.1367,13.0806,13.1297,867000.0
2008-11-04 14:20:00,18.71,18.72,18.68,18.69,553800.0,13.1297,13.1367,13.1087,13.1157,553800.0
2008-11-04 14:25:00,18.69,18.75,18.67,18.73,592800.0,13.1157,13.1578,13.1016,13.1437,592800.0
2008-11-04 14:30:00,18.73,18.74,18.71,18.73,234900.0,13.1437,13.1508,13.1297,13.1437,234900.0
2008-11-04 14:35:00,18.73,18.75,18.7,18.72,469500.0,13.1437,13.1578,13.1227,13.1367,469500.0
2008-11-04 14:40:00,18.72,18.74,18.71,18.73,561000.0,13.1367,13.1508,13.1297,13.1437,561000.0
2008-11-04 14:45:00,18.73,18.73,18.68,18.68,619800.0,13.1437,13.1437,13.1087,13.1087,619800.0
2008-11-04 14:50:00,18.68,18.69,18.63,18.63,610500.0,13.1087,13.1157,13.0736,13.0736,610500.0
2008-11-04 14:55:00,18.64,18.67,18.6,18.66,817500.0,13.0806,13.1016,13.0525,13.0946,817500.0
2008-11-04 15:00:00,18.67,18.69,18.63,18.66,848100.0,13.1016,13.1157,13.0736,13.0946,848100.0
2008-11-04 15:05:00,18.65,18.7,18.64,18.66,740100.0,13.0876,13.1227,13.0806,13.0946,740100.0
2008-11-04 15:10:00,18.66,18.79,18.63,18.72,1380300.0,13.0946,13.1858,13.0736,13.1367,1380300.0
2008-11-04 15:15:00,18.72,18.74,18.67,18.7,669900.0,13.1367,13.1508,13.1016,13.1227,669900.0
2008-11-04 15:20:00,18.69,18.72,18.65,18.72,603900.0,13.1157,13.1367,13.0876,13.1367,603900.0
2008-11-04 15:25:00,18.72,18.72,18.66,18.67,781500.0,13.1367,13.1367,13.0946,13.1016,781500.0
2008-11-04 15:30:00,18.67,18.73,18.66,18.7,1179600.0,13.1016,13.1437,13.0946,13.1227,1179600.0
2008-11-04 15:35:00,18.7,18.72,18.67,18.69,854700.0,13.1227,13.1367,13.1016,13.1157,854700.0
2008-11-04 15:40:00,18.69,18.73,18.67,18.71,1184400.0,13.1157,13.1437,13.1016,13.1297,1184400.0
2008-11-04 15:45:00,18.71,18.77,18.7,18.75,1500300.0,13.1297,13.1718,13.1227,13.1578,1500300.0
2008-11-04 15:50:00,18.74,18.76,18.66,18.69,1498500.0,13.1508,13.1648,13.0946,13.1157,1498500.0
2008-11-04 15:55:00,18.68,18.76,18.67,18.68,1904100.0,13.1087,13.1648,13.1016,13.1087,1904100.0
2008-11-05 09:30:00,18.63,18.65,18.57,18.6,1383600.0,13.0736,13.0876,13.0315,13.0525,1383600.0
2008-11-05 09:35:00,18.59,18.67,18.58,18.63,1671600.0,13.0455,13.1016,13.0385,13.0736,1671600.0
2008-11-05 09:40:00,18.63,18.66,18.42,18.43,1512000.0,13.0736,13.0946,12.9262,12.9332,1512000.0
2008-11-05 09:45:00,18.42,18.42,18.29,18.32,1383600.0,12.9262,12.9262,12.835,12.856,1383600.0
2008-11-05 09:50:00,18.32,18.37,18.31,18.36,1614000.0,12.856,12.8911,12.849,12.8841,1614000.0
2008-11-05 09:55:00,18.36,18.39,18.33,18.38,1181700.0,12.8841,12.9051,12.863,12.8981,1181700.0
2008-11-05 10:00:00,18.38,18.52,18.35,18.5,1714500.0,12.8981,12.9964,12.8771,12.9823,1714500.0
2008-11-05 10:05:00,18.5,18.58,18.46,18.56,948000.0,12.9823,13.0385,12.9543,13.0244,948000.0
2008-11-05 10:10:00,18.56,18.56,18.49,18.51,699300.0,13.0244,13.0244,12.9753,12.9894,699300.0
2008-11-05 10:15:00,18.51,18.6,18.51,18.58,649200.0,12.9894,13.0525,12.9894,13.0385,649200.0
2008-11-05 10:20:00,18.58,18.65,18.53,18.55,792900.0,13.0385,13.0876,13.0034,13.0174,792900.0
2008-11-05 10:25:00,18.56,18.56,18.51,18.56,525900.0,13.0244,13.0244,12.9894,13.0244,525900.0
2008-11-05 10:30:00,18.56,18.58,18.53,18.56,621900.0,13.0244,13.0385,13.0034,13.0244,621900.0
2008-11-05 10:35:00,18.55,18.57,18.51,18.52,727500.0,13.0174,13.0315,12.9894,12.9964,727500.0
2008-11-05 10:40:00,18.52,18.56,18.51,18.55,645300.0,12.9964,13.0244,12.9894,13.0174,645300.0
2008-11-05 10:45:00,18.55,18.57,18.52,18.57,616800.0,13.0174,13.0315,12.9964,13.0315,616800.0
2008-11-05 10:50:00,18.57,18.57,18.47,18.5,588000.0,13.0315,13.0315,12.9613,12.9823,588000.0
2008-11-05 10:55:00,18.5,18.51,18.43,18.43,553500.0,12.9823,12.9894,12.9332,12.9332,553500.0
2008-11-05 11:00:00,18.43,18.47,18.42,18.44,454200.0,12.9332,12.9613,12.9262,12.9402,454200.0
2008-11-05 11:05:00,18.44,18.45,18.4,18.43,530400.0,12.9402,12.9473,12.9122,12.9332,530400.0
2008-11-05 11:10:00,18.43,18.47,18.41,18.46,627900.0,12.9332,12.9613,12.9192,12.9543,627900.0
2008-11-05 11:15:00,18.46,18.48,18.44,18.46,514500.0,12.9543,12.9683,12.9402,12.9543,514500.0
2008-11-05 11:20:00,18.46,18.46,18.4,18.42,480000.0,12.9543,12.9543,12.9122,12.9262,480000.0
2008-11-05 11:25:00,18.42,18.44,18.41,18.43,448200.0,12.9262,12.9402,12.9192,12.9332,448200.0
2008-11-05 11:30:00,18.43,18.45,18.4,18.43,465000.0,12.9332,12.9473,12.9122,12.9332,465000.0
2008-11-05 11:35:00,18.43,18.43,18.35,18.37,659100.0,12.9332,12.9332,12.8771,12.8911,659100.0
2008-11-05 11:40:00,18.37,18.41,18.35,18.38,720000.0,12.8911,12.9192,12.8771,12.8981,720000.0
2008-11-05 11:45:00,18.38,18.39,18.35,18.36,701400.0,12.8981,12.9051,12.8771,12.8841,701400.0
2008-11-05 11:50:00,18.36,18.37,18.34,18.36,607800.0,12.8841,12.8911,12.8701,12.8841,607800.0
2008-11-05 11:55:00,18.36,18.38,18.34,18.37,617100.0,12.8841,12.8981,12.8701,12.8911,617100.0
2008-11-05 12:00:00,18.37,18.39,18.34,18.36,441000.0,12.8911,12.9051,12.8701,12.8841,441000.0
2008-11-05 12:05:00,18.37,18.38,18.33,18.37,473100.0,12.8911,12.8981,12.863,12.8911,473100.0
2008-11-05 12:10:00,18.37,18.41,18.34,18.34,501300.0,12.8911,12.9192,12.8701,12.8701,501300.0
2008-11-05 12:15:00,18.34,18.35,18.28,18.29,709800.0,12.8701,12.8771,12.828,12.835,709800.0
2008-11-05 12:20:00,18.29,18.31,18.28,18.3,342900.0,12.835,12.849,12.828,12.842,342900.0
2008-11-05 12:25:00,18.3,18.31,18.26,18.28,540900.0,12.842,12.849,12.8139,12.828,540900.0
2008-11-05 12:30:00,18.28,18.3,18.22,18.23,482400.0,12.828,12.842,12.7858,12.7929,482400.0
2008-11-05 12:35:00,18.23,18.23,18.15,18.18,667500.0,12.7929,12.7929,12.7367,12.7578,667500.0
2008-11-05 12:40:00,18.18,18.21,18.12,18.2,574800.0,12.7578,12.7788,12.7157,12.7718,574800.0
2008-11-05 12:45:00,18.2,18.37,18.16,18.23,456900.0,12.7718,12.8911,12.7437,12.7929,456900.0
2008-11-05 12:50:00,18.22,18.23,18.18,18.22,471600.0,12.7858,12.7929,12.7578,12.7858,471600.0
2008-11-05 12:55:00,18.22,18.25,18.2,18.21,281400.0,12.7858,12.8069,12.7718,12.7788,281400.0
2008-11-05 13:00:00,18.22,18.27,18.22,18.27,403800.0,12.7858,12.8209,12.7858,12.8209,403800.0
2008-11-05 13:05:00,18.27,18.34,18.23,18.33,681300.0,12.8209,12.8701,12.7929,12.863,681300.0
2008-11-05 13:10:00,18.33,18.35,18.28,18.29,281700.0,12.863,12.8771,12.828,12.835,281700.0
2008-11-05 13:15:00,18.29,18.31,18.27,18.29,300300.0,12.835,12.849,12.8209,12.835,300300.0
2008-11-05 13:20:00,18.29,18.29,18.24,18.26,383700.0,12.835,12.835,12.7999,12.8139,383700.0
2008-11-05 13:25:00,18.26,18.3,18.24,18.3,523200.0,12.8139,12.842,12.7999,12.842,523200.0
2008-11-05 13:30:00,18.29,18.31,18.25,18.25,532200.0,12.835,12.849,12.8069,12.8069,532200.0
2008-11-05 13:35:00,18.25,18.28,18.22,18.27,497700.0,12.8069,12.828,12.7858,12.8209,497700.0
2008-11-05 13:40:00,18.26,18.3,18.23,18.28,537600.0,12.8139,12.842,12.7929,12.828,537600.0
2008-11-05 13:45:00,18.28,18.29,18.24,18.29,598200.0,12.828,12.835,12.7999,12.835,598200.0
2008-11-05 13:50:00,18.28,18.29,18.25,18.26,456000.0,12.828,12.835,12.8069,12.8139,456000.0
2008-11-05 13:55:00,18.25,18.26,18.18,18.19,773700.0,12.8069,12.8139,12.7578,12.7648,773700.0
2008-11-05 14:00:00,18.19,18.22,18.17,18.18,569700.0,12.7648,12.7858,12.7508,12.7578,569700.0
2008-11-05 14:05:00,18.18,18.18,18.15,18.16,627600.0,12.7578,12.7578,12.7367,12.7437,627600.0
2008-11-05 14:10:00,18.16,18.2,18.14,18.17,384300.0,12.7437,12.7718,12.7297,12.7508,384300.0
2008-11-05 14:15:00,18.17,18.2,18.16,18.17,404700.0,12.7508,12.7718,12.7437,12.7508,404700.0
2008-11-05 14:20:00,18.17,18.19,18.13,18.14,462300.0,12.7508,12.7648,12.7227,12.7297,462300.0
2008-11-05 14:25:00,18.14,18.17,18.12,18.12,675000.0,12.7297,12.7508,12.7157,12.7157,675000.0
2008-11-05 14:30:00,18.12,18.26,18.11,18.25,1223100.0,12.7157,12.8139,12.7087,12.8069,1223100.0
2008-11-05 14:35:00,18.25,18.26,18.22,18.24,702000.0,12.8069,12.8139,12.7858,12.7999,702000.0
2008-11-05 14:40:00,18.25,18.26,18.22,18.23,358200.0,12.8069,12.8139,12.7858,12.7929,358200.0
2008-11-05 14:45:00,18.23,18.24,18.18,18.23,641100.0,12.7929,12.7999,12.7578,12.7929,641100.0
2008-11-05 14:50:00,18.22,18.27,18.2,18.26,653700.0,12.7858,12.8209,12.7718,12.8139,653700.0
2008-11-05 14:55:00,18.26,18.29,18.26,18.27,428700.0,12.8139,12.835,12.8139,12.8209,428700.0
2008-11-05 15:00:00,18.27,18.28,18.24,18.25,603000.0,12.8209,12.828,12.7999,12.8069,603000.0
2008-11-05 15:05:00,18.25,18.33,18.25,18.28,998700.0,12.8069,12.863,12.8069,12.828,998700.0
2008-11-05 15:10:00,18.27,18.28,18.18,18.2,1076700.0,12.8209,12.828,12.7578,12.7718,1076700.0
2008-11-05 15:15:00,18.2,18.23,18.17,18.21,860700.0,12.7718,12.7929,12.7508,12.7788,860700.0
2008-11-05 15:20:00,18.21,18.21,18.1,18.13,777900.0,12.7788,12.7788,12.7016,12.7227,777900.0
2008-11-05 15:25:00,18.13,18.15,18.08,18.12,787800.0,12.7227,12.7367,12.6876,12.7157,787800.0
2008-11-05 15:30:00,18.12,18.13,18.05,18.09,1116300.0,12.7157,12.7227,12.6666,12.6946,1116300.0
2008-11-05 15:35:00,18.09,18.11,18.01,18.01,1023300.0,12.6946,12.7087,12.6385,12.6385,1023300.0
2008-11-05 15:40:00,18.01,18.08,18.0,18.08,1551900.0,12.6385,12.6876,12.6315,12.6876,1551900.0
2008-11-05 15:45:00,18.08,18.23,18.05,18.2,2158500.0,12.6876,12.7929,12.6666,12.7718,2158500.0
2008-11-05 15:50:00,18.2,18.21,18.08,18.08,1737900.0,12.7718,12.7788,12.6876,12.6876,1737900.0
2008-11-05 15:55:00,18.08,18.09,18.0,18.03,3518700.0,12.6876,12.6946,12.6315,12.6525,3518700.0
2008-11-06 09:30:00,18.53,18.7,18.43,18.63,4275600.0,13.0034,13.1227,12.9332,13.0736,4275600.0
2008-11-06 09:35:00,18.63,18.66,18.44,18.51,3315900.0,13.0736,13.0946,12.9402,12.9894,3315900.0
2008-11-06 09:40:00,18.52,18.78,18.52,18.74,2390400.0,12.9964,13.1788,12.9964,13.1508,2390400.0
2008-11-06 09:45:00,18.74,18.76,18.64,18.65,1868700.0,13.1508,13.1648,13.0806,13.0876,1868700.0
2008-11-06 09:50:00,18.65,18.66,18.52,18.53,2403600.0,13.0876,13.0946,12.9964,13.0034,2403600.0
2008-11-06 09:55:00,18.52,18.61,18.49,18.61,2123100.0,12.9964,13.0595,12.9753,13.0595,2123100.0
2008-11-06 10:00:00,18.6,18.61,18.49,18.57,1789800.0,13.0525,13.0595,12.9753,13.0315,1789800.0
2008-11-06 10:05:00,18.58,18.63,18.52,18.62,1399200.0,13.0385,13.0736,12.9964,13.0665,1399200.0
2008-11-06 10:10:00,18.62,18.64,18.47,18.51,1565100.0,13.0665,13.0806,12.9613,12.9894,1565100.0
2008-11-06 10:15:00,18.51,18.51,18.31,18.35,1846200.0,12.9894,12.9894,12.849,12.8771,1846200.0
2008-11-06 10:20:00,18.36,18.43,18.35,18.39,1512000.0,12.8841,12.9332,12.8771,12.9051,1512000.0
2008-11-06 10:25:00,18.39,18.4,18.18,18.23,1329900.0,12.9051,12.9122,12.7578,12.7929,1329900.0
2008-11-06 10:30:00,18.23,18.24,18.11,18.2,1416000.0,12.7929,12.7999,12.7087,12.7718,1416000.0
2008-11-06 10:35:00,18.2,18.22,18.09,18.2,1650000.0,12.7718,12.7858,12.6946,12.7718,1650000.0
2008-11-06 10:40:00,18.2,18.22,18.08,18.1,1282800.0,12.7718,12.7858,12.6876,12.7016,1282800.0
2008-11-06 10:45:00,18.1,18.22,18.08,18.19,1351800.0,12.7016,12.7858,12.6876,12.7648,1351800.0
2008-11-06 10:50:00,18.19,18.2,18.13,18.19,1121400.0,12.7648,12.7718,12.7227,12.7648,1121400.0
2008-11-06 10:55:00,18.19,18.23,18.18,18.23,1408500.0,12.7648,12.7929,12.7578,12.7929,1408500.0
2008-11-06 11:00:00,18.23,18.38,18.16,18.37,1670700.0,12.7929,12.8981,12.7437,12.8911,1670700.0
2008-11-06 11:05:00,18.37,18.4,18.25,18.26,966000.0,12.8911,12.9122,12.8069,12.8139,966000.0
2008-11-06 11:10:00,18.26,18.27,18.22,18.26,1082100.0,12.8139,12.8209,12.7858,12.8139,1082100.0
2008-11-06 11:15:00,18.26,18.27,18.21,18.27,884700.0,12.8139,12.8209,12.7788,12.8209,884700.0
2008-11-06 11:20:00,18.27,18.31,18.17,18.3,889200.0,12.8209,12.849,12.7508,12.842,889200.0
2008-11-06 11:25:00,18.3,18.35,18.2,18.3,1563900.0,12.842,12.8771,12.7718,12.842,1563900.0
2008-11-06 11:30:00,18.3,18.31,18.2,18.21,639900.0,12.842,12.849,12.7718,12.7788,639900.0
2008-11-06 11:35:00,18.21,18.24,18.13,18.16,861300.0,12.7788,12.7999,12.7227,12.7437,861300.0
2008-11-06 11:40:00,18.16,18.23,18.13,18.21,639000.0,12.7437,12.7929,12.7227,12.7788,639000.0
2008-11-06 11:45:00,18.21,18.22,18.18,18.19,450000.0,12.7788,12.7858,12.7578,12.7648,450000.0
2008-11-06 11:50:00,18.19,18.23,18.14,18.17,717300.0,12.7648,12.7929,12.7297,12.7508,717300.0
2008-11-06 11:55:00,18.17,18.23,18.16,18.17,328500.0,12.7508,12.7929,12.7437,12.7508,328500.0
2008-11-06 12:00:00,18.17,18.25,18.14,18.23,718500.0,12.7508,12.8069,12.7297,12.7929,718500.0
2008-11-06 12:05:00,18.23,18.27,18.12,18.12,758700.0,12.7929,12.8209,12.7157,12.7157,758700.0
2008-11-06 12:10:00,18.12,18.2,18.12,18.14,459300.0,12.7157,12.7718,12.7157,12.7297,459300.0
2008-11-06 12:15:00,18.14,18.14,18.08,18.1,497100.0,12.7297,12.7297,12.6876,12.7016,497100.0
2008-11-06 12:20:00,18.12,18.17,18.1,18.16,696900.0,12.7157,12.7508,12.7016,12.7437,696900.0
2008-11-06 12:25:00,18.16,18.23,18.14,18.17,699900.0,12.7437,12.7929,12.7297,12.7508,699900.0
2008-11-06 12:30:00,18.17,18.19,18.1,18.16,621300.0,12.7508,12.7648,12.7016,12.7437,621300.0
2008-11-06 12:35:00,18.16,18.18,18.12,18.13,463200.0,12.7437,12.7578,12.7157,12.7227,463200.0
2008-11-06 12:40:00,18.14,18.14,18.06,18.09,780000.0,12.7297,12.7297,12.6736,12.6946,780000.0
2008-11-06 12:45:00,18.09,18.12,18.07,18.11,643500.0,12.6946,12.7157,12.6806,12.7087,643500.0
2008-11-06 12:50:00,18.11,18.17,18.1,18.12,687000.0,12.7087,12.7508,12.7016,12.7157,687000.0
2008-11-06 12:55:00,18.12,18.16,18.08,18.15,659400.0,12.7157,12.7437,12.6876,12.7367,659400.0
2008-11-06 13:00:00,18.15,18.18,18.08,18.08,562200.0,12.7367,12.7578,12.6876,12.6876,562200.0
2008-11-06 13:05:00,18.08,18.1,18.01,18.05,705900.0,12.6876,12.7016,12.6385,12.6666,705900.0
2008-11-06 13:10:00,18.06,18.09,18.01,18.05,582300.0,12.6736,12.6946,12.6385,12.6666,582300.0
2008-11-06 13:15:00,18.06,18.07,17.96,17.99,677100.0,12.6736,12.6806,12.6034,12.6244,677100.0
2008-11-06 13:20:00,18.0,18.08,17.98,18.08,559200.0,12.6315,12.6876,12.6174,12.6876,559200.0
2008-11-06 13:25:00,18.07,18.08,18.0,18.04,693000.0,12.6806,12.6876,12.6315,12.6595,693000.0
2008-11-06 13:30:00,18.04,18.06,17.97,17.97,607200.0,12.6595,12.6736,12.6104,12.6104,607200.0
2008-11-06 13:35:00,17.97,18.0,17.86,17.88,1366500.0,12.6104,12.6315,12.5332,12.5473,1366500.0
2008-11-06 13:40:00,17.87,17.9,17.83,17.86,836100.0,12.5402,12.5613,12.5122,12.5332,836100.0
2008-11-06 13:45:00,17.86,17.9,17.85,17.88,644400.0,12.5332,12.5613,12.5262,12.5473,644400.0
2008-11-06 13:50:00,17.88,17.9,17.83,17.9,810300.0,12.5473,12.5613,12.5122,12.5613,810300.0
2008-11-06 13:55:00,17.89,17.96,17.87,17.92,756000.0,12.5543,12.6034,12.5402,12.5753,756000.0
2008-11-06 14:00:00,17.92,17.98,17.87,17.89,1149900.0,12.5753,12.6174,12.5402,12.5543,1149900.0
2008-11-06 14:05:00,17.89,17.98,17.87,17.93,920400.0,12.5543,12.6174,12.5402,12.5823,920400.0
2008-11-06 14:10:00,17.92,18.02,17.91,17.94,1150800.0,12.5753,12.6455,12.5683,12.5894,1150800.0
2008-11-06 14:15:00,17.94,18.0,17.88,17.98,902100.0,12.5894,12.6315,12.5473,12.6174,902100.0
2008-11-06 14:20:00,17.98,18.0,17.93,17.99,572400.0,12.6174,12.6315,12.5823,12.6244,572400.0
2008-11-06 14:25:00,17.99,18.0,17.91,17.92,794700.0,12.6244,12.6315,12.5683,12.5753,794700.0
2008-11-06 14:30:00,17.93,17.95,17.89,17.9,760800.0,12.5823,12.5964,12.5543,12.5613,760800.0
2008-11-06 14:35:00,17.9,18.0,17.85,17.98,966900.0,12.5613,12.6315,12.5262,12.6174,966900.0
2008-11-06 14:40:00,17.98,18.07,17.94,18.04,920100.0,12.6174,12.6806,12.5894,12.6595,920100.0
2008-11-06 14:45:00,18.04,18.05,17.96,17.99,692100.0,12.6595,12.6666,12.6034,12.6244,692100.0
2008-11-06 14:50:00,17.99,18.06,17.96,17.96,982800.0,12.6244,12.6736,12.6034,12.6034,982800.0
2008-11-06 14:55:00,17.96,17.99,17.92,17.94,843600.0,12.6034,12.6244,12.5753,12.5894,843600.0
2008-11-06 15:00:00,17.94,17.97,17.83,17.86,1088400.0,12.5894,12.6104,12.5122,12.5332,1088400.0
2008-11-06 15:05:00,17.86,17.87,17.78,17.81,1194600.0,12.5332,12.5402,12.4771,12.4981,1194600.0
2008-11-06 15:10:00,17.81,17.91,17.8,17.83,949800.0,12.4981,12.5683,12.4911,12.5122,949800.0
2008-11-06 15:15:00,17.83,17.9,17.83,17.87,627900.0,12.5122,12.5613,12.5122,12.5402,627900.0
2008-11-06 15:20:00,17.87,17.89,17.82,17.84,923400.0,12.5402,12.5543,12.5052,12.5192,923400.0
2008-11-06 15:25:00,17.83,17.84,17.73,17.75,1174200.0,12.5122,12.5192,12.442,12.456,1174200.0
2008-11-06 15:30:00,17.76,17.8,17.72,17.73,1369500.0,12.463,12.4911,12.435,12.442,1369500.0
2008-11-06 15:35:00,17.73,17.78,17.69,17.7,1608300.0,12.442,12.4771,12.4139,12.4209,1608300.0
2008-11-06 15:40:00,17.7,17.84,17.7,17.79,1718700.0,12.4209,12.5192,12.4209,12.4841,1718700.0
2008-11-06 15:45:00,17.79,17.95,17.79,17.83,2182500.0,12.4841,12.5964,12.4841,12.5122,2182500.0
2008-11-06 15:50:00,17.84,17.91,17.77,17.77,2220300.0,12.5192,12.5683,12.4701,12.4701,2220300.0
2008-11-06 15:55:00,17.77,17.86,17.75,17.83,2781000.0,12.4701,12.5332,12.456,12.5122,2781000.0
2008-11-07 09:30:00,17.95,18.05,17.86,17.98,1786200.0,12.5964,12.6666,12.5332,12.6174,1786200.0
2008-11-07 09:35:00,18.0,18.06,17.94,17.98,965100.0,12.6315,12.6736,12.5894,12.6174,965100.0
2008-11-07 09:40:00,17.98,18.03,17.86,17.88,1134300.0,12.6174,12.6525,12.5332,12.5473,1134300.0
2008-11-07 09:45:00,17.89,17.97,17.85,17.89,972300.0,12.5543,12.6104,12.5262,12.5543,972300.0
2008-11-07 09:50:00,17.89,17.9,17.8,17.83,1181100.0,12.5543,12.5613,12.4911,12.5122,1181100.0
2008-11-07 09:55:00,17.83,17.92,17.83,17.87,918600.0,12.5122,12.5753,12.5122,12.5402,918600.0
2008-11-07 10:00:00,17.87,17.98,17.87,17.96,1194900.0,12.5402,12.6174,12.5402,12.6034,1194900.0
2008-11-07 10:05:00,17.95,17.97,17.85,17.89,1853100.0,12.5964,12.6104,12.5262,12.5543,1853100.0
2008-11-07 10:10:00,17.89,17.92,17.87,17.91,1110600.0,12.5543,12.5753,12.5402,12.5683,1110600.0
2008-11-07 10:15:00,17.91,17.96,17.9,17.92,971400.0,12.5683,12.6034,12.5613,12.5753,971400.0
2008-11-07 10:20:00,17.92,17.99,17.91,17.95,757800.0,12.5753,12.6244,12.5683,12.5964,757800.0
2008-11-07 10:25:00,17.94,18.03,17.94,17.97,1020900.0,12.5894,12.6525,12.5894,12.6104,1020900.0
2008-11-07 10:30:00,17.97,18.03,17.97,18.0,853500.0,12.6104,12.6525,12.6104,12.6315,853500.0
2008-11-07 10:35:00,18.0,18.14,17.99,18.12,1339800.0,12.6315,12.7297,12.6244,12.7157,1339800.0
2008-11-07 10:40:00,18.12,18.12,18.04,18.07,766200.0,12.7157,12.7157,12.6595,12.6806,766200.0
2008-11-07 10:45:00,18.06,18.09,18.01,18.02,889800.0,12.6736,12.6946,12.6385,12.6455,889800.0
2008-11-07 10:50:00,18.02,18.05,17.99,18.03,861900.0,12.6455,12.6666,12.6244,12.6525,861900.0
2008-11-07 10:55:00,18.04,18.06,18.0,18.04,615000.0,12.6595,12.6736,12.6315,12.6595,615000.0
2008-11-07 11:00:00,18.04,18.06,18.0,18.03,694800.0,12.6595,12.6736,12.6315,12.6525,694800.0
2008-11-07 11:05:00,18.03,18.06,18.0,18.03,547200.0,12.6525,12.6736,12.6315,12.6525,547200.0
2008-11-07 11:10:00,18.03,18.06,18.02,18.05,571500.0,12.6525,12.6736,12.6455,12.6666,571500.0
2008-11-07 11:15:00,18.05,18.08,18.01,18.06,783900.0,12.6666,12.6876,12.6385,12.6736,783900.0
2008-11-07 11:20:00,18.06,18.1,17.99,18.02,1006500.0,12.6736,12.7016,12.6244,12.6455,1006500.0
2008-11-07 11:25:00,18.02,18.03,17.95,18.01,864900.0,12.6455,12.6525,12.5964,12.6385,864900.0
2008-11-07 11:30:00,18.02,18.04,17.97,18.03,826800.0,12.6455,12.6595,12.6104,12.6525,826800.0
2008-11-07 11:35:00,18.03,18.06,18.0,18.0,613500.0,12.6525,12.6736,12.6315,12.6315,613500.0
2008-11-07 11:40:00,18.0,18.06,17.99,18.06,816900.0,12.6315,12.6736,12.6244,12.6736,816900.0
2008-11-07 11:45:00,18.06,18.1,18.05,18.08,503400.0,12.6736,12.7016,12.6666,12.6876,503400.0
2008-11-07 11:50:00,18.09,18.12,18.06,18.12,443700.0,12.6946,12.7157,12.6736,12.7157,443700.0
2008-11-07 11:55:00,18.12,18.16,18.11,18.14,324300.0,12.7157,12.7437,12.7087,12.7297,324300.0
2008-11-07 12:00:00,18.14,18.16,18.12,18.16,541500.0,12.7297,12.7437,12.7157,12.7437,541500.0
2008-11-07 12:05:00,18.16,18.17,18.15,18.15,429600.0,12.7437,12.7508,12.7367,12.7367,429600.0
2008-11-07 12:10:00,18.16,18.17,18.12,18.14,339300.0,12.7437,12.7508,12.7157,12.7297,339300.0
2008-11-07 12:15:00,18.14,18.15,18.12,18.14,435000.0,12.7297,12.7367,12.7157,12.7297,435000.0
2008-11-07 12:20:00,18.14,18.21,18.14,18.21,431400.0,12.7297,12.7788,12.7297,12.7788,431400.0
2008-11-07 12:25:00,18.21,18.23,18.15,18.15,322200.0,12.7788,12.7929,12.7367,12.7367,322200.0
2008-11-07 12:30:00,18.15,18.18,18.12,18.17,390900.0,12.7367,12.7578,12.7157,12.7508,390900.0
2008-11-07 12:35:00,18.17,18.19,18.14,18.15,360300.0,12.7508,12.7648,12.7297,12.7367,360300.0
2008-11-07 12:40:00,18.14,18.2,18.14,18.17,422400.0,12.7297,12.7718,12.7297,12.7508,422400.0
2008-11-07 12:45:00,18.17,18.21,18.16,18.17,468600.0,12.7508,12.7788,12.7437,12.7508,468600.0
2008-11-07 12:50:00,18.17,18.2,18.15,18.16,328800.0,12.7508,12.7718,12.7367,12.7437,328800.0
2008-11-07 12:55:00,18.16,18.2,18.15,18.17,323100.0,12.7437,12.7718,12.7367,12.7508,323100.0
2008-11-07 13:00:00,18.17,18.21,18.17,18.18,278400.0,12.7508,12.7788,12.7508,12.7578,278400.0
2008-11-07 13:05:00,18.18,18.2,18.15,18.16,276300.0,12.7578,12.7718,12.7367,12.7437,276300.0
2008-11-07 13:10:00,18.16,18.17,18.13,18.16,406800.0,12.7437,12.7508,12.7227,12.7437,406800.0
2008-11-07 13:15:00,18.16,18.16,18.12,18.14,325200.0,12.7437,12.7437,12.7157,12.7297,325200.0
2008-11-07 13:20:00,18.14,18.14,18.1,18.12,345000.0,12.7297,12.7297,12.7016,12.7157,345000.0
2008-11-07 13:25:00,18.12,18.13,18.09,18.11,401100.0,12.7157,12.7227,12.6946,12.7087,401100.0
2008-11-07 13:30:00,18.11,18.12,18.06,18.07,306900.0,12.7087,12.7157,12.6736,12.6806,306900.0
2008-11-07 13:35:00,18.07,18.08,18.03,18.06,375000.0,12.6806,12.6876,12.6525,12.6736,375000.0
2008-11-07 13:40:00,18.06,18.06,18.02,18.02,276900.0,12.6736,12.6736,12.6455,12.6455,276900.0
2008-11-07 13:45:00,18.02,18.06,18.01,18.05,402900.0,12.6455,12.6736,12.6385,12.6666,402900.0
2008-11-07 13:50:00,18.05,18.08,18.05,18.06,253500.0,12.6666,12.6876,12.6666,12.6736,253500.0
2008-11-07 13:55:00,18.06,18.09,18.04,18.09,293100.0,12.6736,12.6946,12.6595,12.6946,293100.0
2008-11-07 14:00:00,18.09,18.1,18.05,18.08,394200.0,12.6946,12.7016,12.6666,12.6876,394200.0
2008-11-07 14:05:00,18.08,18.09,18.05,18.05,214500.0,12.6876,12.6946,12.6666,12.6666,214500.0
2008-11-07 14:10:00,18.05,18.08,18.05,18.08,167100.0,12.6666,12.6876,12.6666,12.6876,167100.0
2008-11-07 14:15:00,18.08,18.09,18.07,18.08,187800.0,12.6876,12.6946,12.6806,12.6876,187800.0
2008-11-07 14:20:00,18.08,18.09,18.03,18.04,468900.0,12.6876,12.6946,12.6525,12.6595,468900.0
2008-11-07 14:25:00,18.03,18.06,18.03,18.03,372900.0,12.6525,12.6736,12.6525,12.6525,372900.0
2008-11-07 14:30:00,18.03,18.07,18.03,18.06,334500.0,12.6525,12.6806,12.6525,12.6736,334500.0
2008-11-07 14:35:00,18.06,18.13,18.05,18.12,539100.0,12.6736,12.7227,12.6666,12.7157,539100.0
2008-11-07 14:40:00,18.12,18.19,18.11,18.13,455100.0,12.7157,12.7648,12.7087,12.7227,455100.0
2008-11-07 14:45:00,18.14,18.2,18.13,18.15,398400.0,12.7297,12.7718,12.7227,12.7367,398400.0
2008-11-07 14:50:00,18.14,18.21,18.09,18.12,609600.0,12.7297,12.7788,12.6946,12.7157,609600.0
2008-11-07 14:55:00,18.12,18.13,17.97,17.97,1060800.0,12.7157,12.7227,12.6104,12.6104,1060800.0
2008-11-07 15:00:00,17.97,18.02,17.95,17.97,1001700.0,12.6104,12.6455,12.5964,12.6104,1001700.0
2008-11-07 15:05:00,17.97,18.05,17.95,18.02,1120800.0,12.6104,12.6666,12.5964,12.6455,1120800.0
2008-11-07 15:10:00,18.02,18.07,17.98,18.02,811500.0,12.6455,12.6806,12.6174,12.6455,811500.0
2008-11-07 15:15:00,18.02,18.08,18.0,18.0,637200.0,12.6455,12.6876,12.6315,12.6315,637200.0
2008-11-07 15:20:00,18.0,18.02,17.91,17.95,907500.0,12.6315,12.6455,12.5683,12.5964,907500.0
2008-11-07 15:25:00,17.95,18.0,17.92,17.95,618900.0,12.5964,12.6315,12.5753,12.5964,618900.0
2008-11-07 15:30:00,17.96,18.05,17.93,18.0,695100.0,12.6034,12.6666,12.5823,12.6315,695100.0
2008-11-07 15:35:00,18.01,18.05,18.0,18.01,673500.0,12.6385,12.6666,12.6315,12.6385,673500.0
2008-11-07 15:40:00,18.01,18.05,18.0,18.04,874800.0,12.6385,12.6666,12.6315,12.6595,874800.0
2008-11-07 15:45:00,18.04,18.07,18.0,18.03,1064400.0,12.6595,12.6806,12.6315,12.6525,1064400.0
2008-11-07 15:50:00,18.03,18.05,17.97,18.04,1386900.0,12.6525,12.6666,12.6104,12.6595,1386900.0
2008-11-07 15:55:00,18.04,18.18,18.02,18.13,2288400.0,12.6595,12.7578,12.6455,12.7227,2288400.0
2008-11-10 09:30:00,18.34,18.41,18.25,18.36,1028100.0,12.8701,12.9192,12.8069,12.8841,1028100.0
2008-11-10 09:35:00,18.38,18.4,18.22,18.28,1009500.0,12.8981,12.9122,12.7858,12.828,1009500.0
2008-11-10 09:40:00,18.28,18.36,18.27,18.32,903000.0,12.828,12.8841,12.8209,12.856,903000.0
2008-11-10 09:45:00,18.32,18.35,18.27,18.28,1062000.0,12.856,12.8771,12.8209,12.828,1062000.0
2008-11-10 09:50:00,18.28,18.32,18.25,18.27,517800.0,12.828,12.856,12.8069,12.8209,517800.0
2008-11-10 09:55:00,18.27,18.27,18.21,18.27,680700.0,12.8209,12.8209,12.7788,12.8209,680700.0
2008-11-10 10:00:00,18.27,18.29,18.21,18.21,365700.0,12.8209,12.835,12.7788,12.7788,365700.0
2008-11-10 10:05:00,18.21,18.28,18.19,18.28,475800.0,12.7788,12.828,12.7648,12.828,475800.0
2008-11-10 10:10:00,18.28,18.34,18.28,18.32,449700.0,12.828,12.8701,12.828,12.856,449700.0
2008-11-10 10:15:00,18.32,18.32,18.26,18.27,339600.0,12.856,12.856,12.8139,12.8209,339600.0
2008-11-10 10:20:00,18.27,18.31,18.23,18.28,559800.0,12.8209,12.849,12.7929,12.828,559800.0
2008-11-10 10:25:00,18.28,18.32,18.25,18.28,557400.0,12.828,12.856,12.8069,12.828,557400.0
2008-11-10 10:30:00,18.28,18.32,18.28,18.31,836100.0,12.828,12.856,12.828,12.849,836100.0
2008-11-10 10:35:00,18.31,18.33,18.29,18.32,493500.0,12.849,12.863,12.835,12.856,493500.0
2008-11-10 10:40:00,18.32,18.39,18.3,18.39,597000.0,12.856,12.9051,12.842,12.9051,597000.0
2008-11-10 10:45:00,18.39,18.4,18.36,18.36,718800.0,12.9051,12.9122,12.8841,12.8841,718800.0
2008-11-10 10:50:00,18.36,18.39,18.34,18.34,773700.0,12.8841,12.9051,12.8701,12.8701,773700.0
2008-11-10 10:55:00,18.34,18.37,18.3,18.33,488400.0,12.8701,12.8911,12.842,12.863,488400.0
2008-11-10 11:00:00,18.33,18.34,18.28,18.29,735300.0,12.863,12.8701,12.828,12.835,735300.0
2008-11-10 11:05:00,18.28,18.34,18.26,18.34,804600.0,12.828,12.8701,12.8139,12.8701,804600.0
2008-11-10 11:10:00,18.34,18.4,18.33,18.39,639300.0,12.8701,12.9122,12.863,12.9051,639300.0
2008-11-10 11:15:00,18.4,18.44,18.37,18.43,574800.0,12.9122,12.9402,12.8911,12.9332,574800.0
2008-11-10 11:20:00,18.43,18.52,18.43,18.5,966600.0,12.9332,12.9964,12.9332,12.9823,966600.0
2008-11-10 11:25:00,18.5,18.51,18.44,18.46,401100.0,12.9823,12.9894,12.9402,12.9543,401100.0
2008-11-10 11:30:00,18.46,18.47,18.4,18.41,348600.0,12.9543,12.9613,12.9122,12.9192,348600.0
2008-11-10 11:35:00,18.41,18.44,18.39,18.43,417000.0,12.9192,12.9402,12.9051,12.9332,417000.0
2008-11-10 11:40:00,18.43,18.43,18.36,18.38,297900.0,12.9332,12.9332,12.8841,12.8981,297900.0
2008-11-10 11:45:00,18.38,18.38,18.28,18.29,472800.0,12.8981,12.8981,12.828,12.835,472800.0
2008-11-10 11:50:00,18.29,18.3,18.26,18.26,400800.0,12.835,12.842,12.8139,12.8139,400800.0
2008-11-10 11:55:00,18.26,18.27,18.23,18.25,473400.0,12.8139,12.8209,12.7929,12.8069,473400.0
2008-11-10 12:00:00,18.27,18.31,18.25,18.3,467700.0,12.8209,12.849,12.8069,12.842,467700.0
2008-11-10 12:05:00,18.3,18.33,18.29,18.32,995100.0,12.842,12.863,12.835,12.856,995100.0
2008-11-10 12:10:00,18.32,18.32,18.26,18.26,356100.0,12.856,12.856,12.8139,12.8139,356100.0
2008-11-10 12:15:00,18.26,18.27,18.2,18.2,429300.0,12.8139,12.8209,12.7718,12.7718,429300.0
2008-11-10 12:20:00,18.2,18.2,18.12,18.12,530100.0,12.7718,12.7718,12.7157,12.7157,530100.0
2008-11-10 12:25:00,18.12,18.23,18.12,18.23,608400.0,12.7157,12.7929,12.7157,12.7929,608400.0
2008-11-10 12:30:00,18.23,18.29,18.2,18.27,649200.0,12.7929,12.835,12.7718,12.8209,649200.0
2008-11-10 12:35:00,18.28,18.29,18.21,18.23,663900.0,12.828,12.835,12.7788,12.7929,663900.0
2008-11-10 12:40:00,18.23,18.24,18.18,18.22,594300.0,12.7929,12.7999,12.7578,12.7858,594300.0
2008-11-10 12:45:00,18.22,18.22,18.17,18.21,475800.0,12.7858,12.7858,12.7508,12.7788,475800.0
2008-11-10 12:50:00,18.21,18.21,18.13,18.13,427800.0,12.7788,12.7788,12.7227,12.7227,427800.0
2008-11-10 12:55:00,18.14,18.22,18.14,18.2,314400.0,12.7297,12.7858,12.7297,12.7718,314400.0
2008-11-10 13:00:00,18.2,18.2,18.13,18.14,337200.0,12.7718,12.7718,12.7227,12.7297,337200.0
2008-11-10 13:05:00,18.14,18.26,18.13,18.25,1986900.0,12.7297,12.8139,12.7227,12.8069,1986900.0
2008-11-10 13:10:00,18.25,18.32,18.24,18.28,594000.0,12.8069,12.856,12.7999,12.828,594000.0
2008-11-10 13:15:00,18.28,18.29,18.26,18.28,219900.0,12.828,12.835,12.8139,12.828,219900.0
2008-11-10 13:20:00,18.28,18.29,18.24,18.25,301200.0,12.828,12.835,12.7999,12.8069,301200.0
2008-11-10 13:25:00,18.25,18.35,18.25,18.33,390300.0,12.8069,12.8771,12.8069,12.863,390300.0
2008-11-10 13:30:00,18.34,18.37,18.32,18.33,388500.0,12.8701,12.8911,12.856,12.863,388500.0
2008-11-10 13:35:00,18.32,18.41,18.32,18.36,599400.0,12.856,12.9192,12.856,12.8841,599400.0
2008-11-10 13:40:00,18.36,18.36,18.33,18.34,230400.0,12.8841,12.8841,12.863,12.8701,230400.0
2008-11-10 13:45:00,18.33,18.34,18.29,18.34,350100.0,12.863,12.8701,12.835,12.8701,350100.0
2008-11-10 13:50:00,18.34,18.38,18.33,18.36,298500.0,12.8701,12.8981,12.863,12.8841,298500.0
2008-11-10 13:55:00,18.36,18.43,18.36,18.4,375900.0,12.8841,12.9332,12.8841,12.9122,375900.0
2008-11-10 14:00:00,18.4,18.42,18.36,18.42,354000.0,12.9122,12.9262,12.8841,12.9262,354000.0
2008-11-10 14:05:00,18.42,18.58,18.42,18.54,1244100.0,12.9262,13.0385,12.9262,13.0104,1244100.0
2008-11-10 14:10:00,18.54,18.54,18.47,18.48,510900.0,13.0104,13.0104,12.9613,12.9683,510900.0
2008-11-10 14:15:00,18.48,18.51,18.43,18.46,699000.0,12.9683,12.9894,12.9332,12.9543,699000.0
2008-11-10 14:20:00,18.46,18.47,18.41,18.45,459900.0,12.9543,12.9613,12.9192,12.9473,459900.0
2008-11-10 14:25:00,18.45,18.48,18.41,18.42,509700.0,12.9473,12.9683,12.9192,12.9262,509700.0
2008-11-10 14:30:00,18.43,18.44,18.35,18.36,444000.0,12.9332,12.9402,12.8771,12.8841,444000.0
2008-11-10 14:35:00,18.36,18.38,18.32,18.34,522000.0,12.8841,12.8981,12.856,12.8701,522000.0
2008-11-10 14:40:00,18.34,18.4,18.34,18.36,360600.0,12.8701,12.9122,12.8701,12.8841,360600.0
2008-11-10 14:45:00,18.36,18.37,18.26,18.3,606900.0,12.8841,12.8911,12.8139,12.842,606900.0
2008-11-10 14:50:00,18.3,18.31,18.24,18.28,478500.0,12.842,12.849,12.7999,12.828,478500.0
2008-11-10 14:55:00,18.28,18.31,18.26,18.28,365100.0,12.828,12.849,12.8139,12.828,365100.0
2008-11-10 15:00:00,18.28,18.3,18.2,18.3,1038600.0,12.828,12.842,12.7718,12.842,1038600.0
2008-11-10 15:05:00,18.3,18.34,18.27,18.29,854400.0,12.842,12.8701,12.8209,12.835,854400.0
2008-11-10 15:10:00,18.3,18.4,18.28,18.4,896700.0,12.842,12.9122,12.828,12.9122,896700.0
2008-11-10 15:15:00,18.4,18.44,18.29,18.33,612900.0,12.9122,12.9402,12.835,12.863,612900.0
2008-11-10 15:20:00,18.33,18.35,18.23,18.27,713100.0,12.863,12.8771,12.7929,12.8209,713100.0
2008-11-10 15:25:00,18.27,18.3,18.23,18.26,701400.0,12.8209,12.842,12.7929,12.8139,701400.0
2008-11-10 15:30:00,18.26,18.34,18.26,18.28,963300.0,12.8139,12.8701,12.8139,12.828,963300.0
2008-11-10 15:35:00,18.28,18.32,18.23,18.24,1054800.0,12.828,12.856,12.7929,12.7999,1054800.0
2008-11-10 15:40:00,18.24,18.35,18.23,18.33,1475700.0,12.7999,12.8771,12.7929,12.863,1475700.0
2008-11-10 15:45:00,18.33,18.34,18.26,18.33,1379100.0,12.863,12.8701,12.8139,12.863,1379100.0
2008-11-10 15:50:00,18.33,18.42,18.31,18.33,1944000.0,12.863,12.9262,12.849,12.863,1944000.0
2008-11-10 15:55:00,18.33,18.42,18.32,18.42,1655400.0,12.863,12.9262,12.856,12.9262,1655400.0
2008-11-11 09:30:00,18.33,18.41,18.09,18.21,1503600.0,12.863,12.9192,12.6946,12.7788,1503600.0
2008-11-11 09:35:00,18.21,18.27,18.16,18.25,1154700.0,12.7788,12.8209,12.7437,12.8069,1154700.0
2008-11-11 09:40:00,18.26,18.28,18.2,18.27,816000.0,12.8139,12.828,12.7718,12.8209,816000.0
2008-11-11 09:45:00,18.26,18.3,18.22,18.22,1137600.0,12.8139,12.842,12.7858,12.7858,1137600.0
2008-11-11 09:50:00,18.22,18.23,18.13,18.19,1087800.0,12.7858,12.7929,12.7227,12.7648,1087800.0
2008-11-11 09:55:00,18.19,18.2,18.07,18.1,978300.0,12.7648,12.7718,12.6806,12.7016,978300.0
2008-11-11 10:00:00,18.1,18.15,18.06,18.08,732600.0,12.7016,12.7367,12.6736,12.6876,732600.0
2008-11-11 10:05:00,18.08,18.09,18.04,18.05,1045500.0,12.6876,12.6946,12.6595,12.6666,1045500.0
2008-11-11 10:10:00,18.05,18.08,18.03,18.06,1444800.0,12.6666,12.6876,12.6525,12.6736,1444800.0
2008-11-11 10:15:00,18.06,18.06,17.95,17.97,993000.0,12.6736,12.6736,12.5964,12.6104,993000.0
2008-11-11 10:20:00,17.97,18.02,17.95,18.01,661500.0,12.6104,12.6455,12.5964,12.6385,661500.0
2008-11-11 10:25:00,18.01,18.03,17.98,17.99,1103700.0,12.6385,12.6525,12.6174,12.6244,1103700.0
2008-11-11 10:30:00,17.99,18.01,17.96,18.0,630300.0,12.6244,12.6385,12.6034,12.6315,630300.0
2008-11-11 10:35:00,18.0,18.01,17.94,17.94,565200.0,12.6315,12.6385,12.5894,12.5894,565200.0
2008-11-11 10:40:00,17.94,17.95,17.88,17.91,668700.0,12.5894,12.5964,12.5473,12.5683,668700.0
2008-11-11 10:45:00,17.91,17.93,17.87,17.93,465600.0,12.5683,12.5823,12.5402,12.5823,465600.0
2008-11-11 10:50:00,17.93,17.95,17.92,17.93,590400.0,12.5823,12.5964,12.5753,12.5823,590400.0
2008-11-11 10:55:00,17.93,17.94,17.9,17.93,960900.0,12.5823,12.5894,12.5613,12.5823,960900.0
2008-11-11 11:00:00,17.93,17.99,17.9,17.98,1059900.0,12.5823,12.6244,12.5613,12.6174,1059900.0
2008-11-11 11:05:00,17.98,18.01,17.91,18.0,882900.0,12.6174,12.6385,12.5683,12.6315,882900.0
2008-11-11 11:10:00,17.99,18.0,17.96,17.99,472500.0,12.6244,12.6315,12.6034,12.6244,472500.0
2008-11-11 11:15:00,17.98,17.99,17.94,17.94,536700.0,12.6174,12.6244,12.5894,12.5894,536700.0
2008-11-11 11:20:00,17.94,17.94,17.92,17.92,752400.0,12.5894,12.5894,12.5753,12.5753,752400.0
2008-11-11 11:25:00,17.92,17.92,17.86,17.87,733200.0,12.5753,12.5753,12.5332,12.5402,733200.0
2008-11-11 11:30:00,17.87,17.94,17.75,17.78,1730700.0,12.5402,12.5894,12.456,12.4771,1730700.0
2008-11-11 11:35:00,17.78,17.79,17.71,17.75,1078500.0,12.4771,12.4841,12.428,12.456,1078500.0
2008-11-11 11:40:00,17.74,17.89,17.71,17.88,1147800.0,12.449,12.5543,12.428,12.5473,1147800.0
2008-11-11 11:45:00,17.88,17.93,17.86,17.9,513300.0,12.5473,12.5823,12.5332,12.5613,513300.0
2008-11-11 11:50:00,17.9,17.95,17.88,17.95,435600.0,12.5613,12.5964,12.5473,12.5964,435600.0
2008-11-11 11:55:00,17.95,17.95,17.85,17.91,568800.0,12.5964,12.5964,12.5262,12.5683,568800.0
2008-11-11 12:00:00,17.92,18.0,17.91,17.94,1023900.0,12.5753,12.6315,12.5683,12.5894,1023900.0
2008-11-11 12:05:00,17.94,17.95,17.85,17.86,358200.0,12.5894,12.5964,12.5262,12.5332,358200.0
2008-11-11 12:10:00,17.86,17.96,17.85,17.96,484800.0,12.5332,12.6034,12.5262,12.6034,484800.0
2008-11-11 12:15:00,17.95,17.98,17.87,17.87,601200.0,12.5964,12.6174,12.5402,12.5402,601200.0
2008-11-11 12:20:00,17.87,17.9,17.85,17.86,440700.0,12.5402,12.5613,12.5262,12.5332,440700.0
2008-11-11 12:25:00,17.87,17.91,17.85,17.87,422100.0,12.5402,12.5683,12.5262,12.5402,422100.0
2008-11-11 12:30:00,17.87,17.88,17.84,17.88,275700.0,12.5402,12.5473,12.5192,12.5473,275700.0
2008-11-11 12:35:00,17.88,17.92,17.87,17.91,454200.0,12.5473,12.5753,12.5402,12.5683,454200.0
2008-11-11 12:40:00,17.91,17.96,17.9,17.91,515400.0,12.5683,12.6034,12.5613,12.5683,515400.0
2008-11-11 12:45:00,17.91,17.93,17.87,17.9,381600.0,12.5683,12.5823,12.5402,12.5613,381600.0
2008-11-11 12:50:00,17.9,17.96,17.85,17.94,672900.0,12.5613,12.6034,12.5262,12.5894,672900.0
2008-11-11 12:55:00,17.94,18.0,17.93,18.0,433500.0,12.5894,12.6315,12.5823,12.6315,433500.0
2008-11-11 13:00:00,18.0,18.01,17.95,17.98,491700.0,12.6315,12.6385,12.5964,12.6174,491700.0
2008-11-11 13:05:00,17.98,18.02,17.95,18.02,461100.0,12.6174,12.6455,12.5964,12.6455,461100.0
2008-11-11 13:10:00,18.02,18.06,17.97,17.99,759300.0,12.6455,12.6736,12.6104,12.6244,759300.0
2008-11-11 13:15:00,17.98,18.05,17.96,18.05,586500.0,12.6174,12.6666,12.6034,12.6666,586500.0
2008-11-11 13:20:00,18.04,18.05,17.99,18.0,615600.0,12.6595,12.6666,12.6244,12.6315,615600.0
2008-11-11 13:25:00,18.0,18.04,17.99,18.04,325500.0,12.6315,12.6595,12.6244,12.6595,325500.0
2008-11-11 13:30:00,18.04,18.05,17.97,18.0,733200.0,12.6595,12.6666,12.6104,12.6315,733200.0
2008-11-11 13:35:00,18.0,18.03,17.99,18.02,514800.0,12.6315,12.6525,12.6244,12.6455,514800.0
2008-11-11 13:40:00,18.02,18.1,18.02,18.1,680400.0,12.6455,12.7016,12.6455,12.7016,680400.0
2008-11-11 13:45:00,18.1,18.18,18.09,18.13,621300.0,12.7016,12.7578,12.6946,12.7227,621300.0
2008-11-11 13:50:00,18.13,18.29,18.12,18.28,801600.0,12.7227,12.835,12.7157,12.828,801600.0
2008-11-11 13:55:00,18.28,18.33,18.22,18.3,999000.0,12.828,12.863,12.7858,12.842,999000.0
2008-11-11 14:00:00,18.29,18.45,18.28,18.32,1361700.0,12.835,12.9473,12.828,12.856,1361700.0
2008-11-11 14:05:00,18.32,18.35,18.21,18.27,1269300.0,12.856,12.8771,12.7788,12.8209,1269300.0
2008-11-11 14:10:00,18.27,18.32,18.26,18.27,541200.0,12.8209,12.856,12.8139,12.8209,541200.0
2008-11-11 14:15:00,18.27,18.4,18.24,18.37,675900.0,12.8209,12.9122,12.7999,12.8911,675900.0
2008-11-11 14:20:00,18.37,18.46,18.35,18.37,1184100.0,12.8911,12.9543,12.8771,12.8911,1184100.0
2008-11-11 14:25:00,18.36,18.54,18.36,18.49,1127700.0,12.8841,13.0104,12.8841,12.9753,1127700.0
2008-11-11 14:30:00,18.5,18.55,18.48,18.5,1339500.0,12.9823,13.0174,12.9683,12.9823,1339500.0
2008-11-11 14:35:00,18.5,18.51,18.35,18.36,1167600.0,12.9823,12.9894,12.8771,12.8841,1167600.0
2008-11-11 14:40:00,18.36,18.4,18.3,18.3,722400.0,12.8841,12.9122,12.842,12.842,722400.0
2008-11-11 14:45:00,18.31,18.39,18.28,18.35,661200.0,12.849,12.9051,12.828,12.8771,661200.0
2008-11-11 14:50:00,18.35,18.36,18.18,18.28,930900.0,12.8771,12.8841,12.7578,12.828,930900.0
2008-11-11 14:55:00,18.28,18.34,18.2,18.21,727500.0,12.828,12.8701,12.7718,12.7788,727500.0
2008-11-11 15:00:00,18.21,18.27,18.18,18.26,747300.0,12.7788,12.8209,12.7578,12.8139,747300.0
2008-11-11 15:05:00,18.25,18.36,18.23,18.23,866400.0,12.8069,12.8841,12.7929,12.7929,866400.0
2008-11-11 15:10:00,18.23,18.34,18.22,18.33,887700.0,12.7929,12.8701,12.7858,12.863,887700.0
2008-11-11 15:15:00,18.33,18.47,18.28,18.46,1057800.0,12.863,12.9613,12.828,12.9543,1057800.0
2008-11-11 15:20:00,18.46,18.48,18.3,18.33,1511700.0,12.9543,12.9683,12.842,12.863,1511700.0
2008-11-11 15:25:00,18.34,18.35,18.22,18.27,708000.0,12.8701,12.8771,12.7858,12.8209,708000.0
2008-11-11 15:30:00,18.27,18.28,18.13,18.15,765900.0,12.8209,12.828,12.7227,12.7367,765900.0
2008-11-11 15:35:00,18.14,18.17,18.08,18.1,1363200.0,12.7297,12.7508,12.6876,12.7016,1363200.0
2008-11-11 15:40:00,18.1,18.35,18.1,18.25,1710000.0,12.7016,12.8771,12.7016,12.8069,1710000.0
2008-11-11 15:45:00,18.24,18.29,18.22,18.27,1761000.0,12.7999,12.835,12.7858,12.8209,1761000.0
2008-11-11 15:50:00,18.27,18.3,18.17,18.19,2269500.0,12.8209,12.842,12.7508,12.7648,2269500.0
2008-11-11 15:55:00,18.19,18.3,18.17,18.27,2681100.0,12.7648,12.842,12.7508,12.8209,2681100.0
2008-11-12 09:30:00,17.72,17.95,17.62,17.93,2978700.0,12.435,12.5964,12.3648,12.5823,2978700.0
2008-11-12 09:35:00,17.92,18.03,17.74,18.02,1991700.0,12.5753,12.6525,12.449,12.6455,1991700.0
2008-11-12 09:40:00,18.03,18.11,17.95,18.1,1686300.0,12.6525,12.7087,12.5964,12.7016,1686300.0
2008-11-12 09:45:00,18.1,18.18,18.0,18.16,1526100.0,12.7016,12.7578,12.6315,12.7437,1526100.0
2008-11-12 09:50:00,18.16,18.24,18.13,18.16,1812900.0,12.7437,12.7999,12.7227,12.7437,1812900.0
2008-11-12 09:55:00,18.16,18.23,18.05,18.06,1737300.0,12.7437,12.7929,12.6666,12.6736,1737300.0
2008-11-12 10:00:00,18.05,18.1,18.02,18.09,1700700.0,12.6666,12.7016,12.6455,12.6946,1700700.0
2008-11-12 10:05:00,18.09,18.1,17.93,17.96,1358400.0,12.6946,12.7016,12.5823,12.6034,1358400.0
2008-11-12 10:10:00,17.97,18.08,17.95,18.02,728700.0,12.6104,12.6876,12.5964,12.6455,728700.0
2008-11-12 10:15:00,18.02,18.04,17.93,17.99,869400.0,12.6455,12.6595,12.5823,12.6244,869400.0
2008-11-12 10:20:00,17.99,17.99,17.87,17.92,1210500.0,12.6244,12.6244,12.5402,12.5753,1210500.0
2008-11-12 10:25:00,17.92,17.98,17.83,17.85,927600.0,12.5753,12.6174,12.5122,12.5262,927600.0
2008-11-12 10:30:00,17.85,17.88,17.75,17.75,1463700.0,12.5262,12.5473,12.456,12.456,1463700.0
2008-11-12 10:35:00,17.76,17.81,17.72,17.77,1298400.0,12.463,12.4981,12.435,12.4701,1298400.0
2008-11-12 10:40:00,17.77,17.88,17.74,17.85,1229400.0,12.4701,12.5473,12.449,12.5262,1229400.0
2008-11-12 10:45:00,17.86,17.91,17.8,17.89,1231500.0,12.5332,12.5683,12.4911,12.5543,1231500.0
2008-11-12 10:50:00,17.89,17.95,17.88,17.9,996900.0,12.5543,12.5964,12.5473,12.5613,996900.0
2008-11-12 10:55:00,17.91,17.95,17.85,17.86,1084800.0,12.5683,12.5964,12.5262,12.5332,1084800.0
2008-11-12 11:00:00,17.86,17.87,17.78,17.83,902100.0,12.5332,12.5402,12.4771,12.5122,902100.0
2008-11-12 11:05:00,17.83,18.02,17.79,17.82,861900.0,12.5122,12.6455,12.4841,12.5052,861900.0
2008-11-12 11:10:00,17.82,17.82,17.72,17.77,1195200.0,12.5052,12.5052,12.435,12.4701,1195200.0
2008-11-12 11:15:00,17.77,17.79,17.74,17.76,1133400.0,12.4701,12.4841,12.449,12.463,1133400.0
2008-11-12 11:20:00,17.76,17.79,17.71,17.78,854400.0,12.463,12.4841,12.428,12.4771,854400.0
2008-11-12 11:25:00,17.77,17.81,17.76,17.81,904200.0,12.4701,12.4981,12.463,12.4981,904200.0
2008-11-12 11:30:00,17.81,17.82,17.76,17.8,642000.0,12.4981,12.5052,12.463,12.4911,642000.0
2008-11-12 11:35:00,17.8,17.8,17.76,17.76,473400.0,12.4911,12.4911,12.463,12.463,473400.0
2008-11-12 11:40:00,17.77,17.77,17.67,17.67,909300.0,12.4701,12.4701,12.3999,12.3999,909300.0
2008-11-12 11:45:00,17.67,17.7,17.63,17.69,790500.0,12.3999,12.4209,12.3718,12.4139,790500.0
2008-11-12 11:50:00,17.69,17.71,17.67,17.7,501000.0,12.4139,12.428,12.3999,12.4209,501000.0
2008-11-12 11:55:00,17.7,17.76,17.69,17.76,712200.0,12.4209,12.463,12.4139,12.463,712200.0
2008-11-12 12:00:00,17.76,17.78,17.73,17.76,279600.0,12.463,12.4771,12.442,12.463,279600.0
2008-11-12 12:05:00,17.76,17.76,17.7,17.73,500400.0,12.463,12.463,12.4209,12.442,500400.0
2008-11-12 12:10:00,17.73,17.79,17.73,17.77,663000.0,12.442,12.4841,12.442,12.4701,663000.0
2008-11-12 12:15:00,17.77,17.81,17.76,17.79,522000.0,12.4701,12.4981,12.463,12.4841,522000.0
2008-11-12 12:20:00,17.79,17.85,17.76,17.82,574200.0,12.4841,12.5262,12.463,12.5052,574200.0
2008-11-12 12:25:00,17.82,17.87,17.81,17.82,373500.0,12.5052,12.5402,12.4981,12.5052,373500.0
2008-11-12 12:30:00,17.83,17.87,17.82,17.84,386100.0,12.5122,12.5402,12.5052,12.5192,386100.0
2008-11-12 12:35:00,17.84,17.9,17.83,17.88,510300.0,12.5192,12.5613,12.5122,12.5473,510300.0
2008-11-12 12:40:00,17.88,17.88,17.85,17.86,608100.0,12.5473,12.5473,12.5262,12.5332,608100.0
2008-11-12 12:45:00,17.86,17.89,17.85,17.86,375900.0,12.5332,12.5543,12.5262,12.5332,375900.0
2008-11-12 12:50:00,17.86,17.91,17.84,17.88,408600.0,12.5332,12.5683,12.5192,12.5473,408600.0
2008-11-12 12:55:00,17.88,17.98,17.88,17.96,452400.0,12.5473,12.6174,12.5473,12.6034,452400.0
2008-11-12 13:00:00,17.96,17.98,17.91,17.92,483300.0,12.6034,12.6174,12.5683,12.5753,483300.0
2008-11-12 13:05:00,17.92,17.95,17.89,17.91,372600.0,12.5753,12.5964,12.5543,12.5683,372600.0
2008-11-12 13:10:00,17.9,17.93,17.9,17.9,488400.0,12.5613,12.5823,12.5613,12.5613,488400.0
2008-11-12 13:15:00,17.9,17.9,17.83,17.84,368100.0,12.5613,12.5613,12.5122,12.5192,368100.0
2008-11-12 13:20:00,17.84,17.85,17.77,17.79,408600.0,12.5192,12.5262,12.4701,12.4841,408600.0
2008-11-12 13:25:00,17.8,17.8,17.77,17.79,369300.0,12.4911,12.4911,12.4701,12.4841,369300.0
2008-11-12 13:30:00,17.78,17.79,17.72,17.73,526500.0,12.4771,12.4841,12.435,12.442,526500.0
2008-11-12 13:35:00,17.73,17.78,17.72,17.76,631200.0,12.442,12.4771,12.435,12.463,631200.0
2008-11-12 13:40:00,17.76,17.8,17.74,17.78,492900.0,12.463,12.4911,12.449,12.4771,492900.0
2008-11-12 13:45:00,17.78,17.78,17.73,17.74,315300.0,12.4771,12.4771,12.442,12.449,315300.0
2008-11-12 13:50:00,17.74,17.74,17.66,17.67,553200.0,12.449,12.449,12.3929,12.3999,553200.0
2008-11-12 13:55:00,17.66,17.68,17.64,17.68,769200.0,12.3929,12.4069,12.3788,12.4069,769200.0
2008-11-12 14:00:00,17.68,17.71,17.67,17.69,795600.0,12.4069,12.428,12.3999,12.4139,795600.0
2008-11-12 14:05:00,17.69,17.74,17.64,17.67,815100.0,12.4139,12.449,12.3788,12.3999,815100.0
2008-11-12 14:10:00,17.67,17.68,17.63,17.64,695700.0,12.3999,12.4069,12.3718,12.3788,695700.0
2008-11-12 14:15:00,17.64,17.73,17.64,17.71,753300.0,12.3788,12.442,12.3788,12.428,753300.0
2008-11-12 14:20:00,17.71,17.75,17.69,17.71,568200.0,12.428,12.456,12.4139,12.428,568200.0
2008-11-12 14:25:00,17.71,17.72,17.67,17.68,957600.0,12.428,12.435,12.3999,12.4069,957600.0
2008-11-12 14:30:00,17.68,17.74,17.67,17.72,787500.0,12.4069,12.449,12.3999,12.435,787500.0
2008-11-12 14:35:00,17.72,17.75,17.69,17.71,525000.0,12.435,12.456,12.4139,12.428,525000.0
2008-11-12 14:40:00,17.71,17.72,17.67,17.7,646500.0,12.428,12.435,12.3999,12.4209,646500.0
2008-11-12 14:45:00,17.7,17.76,17.68,17.68,972900.0,12.4209,12.463,12.4069,12.4069,972900.0
2008-11-12 14:50:00,17.68,17.71,17.66,17.68,856200.0,12.4069,12.428,12.3929,12.4069,856200.0
2008-11-12 14:55:00,17.68,17.73,17.65,17.68,819300.0,12.4069,12.442,12.3859,12.4069,819300.0
2008-11-12 15:00:00,17.68,17.71,17.65,17.67,924600.0,12.4069,12.428,12.3859,12.3999,924600.0
2008-11-12 15:05:00,17.66,17.68,17.63,17.63,1033500.0,12.3929,12.4069,12.3718,12.3718,1033500.0
2008-11-12 15:10:00,17.64,17.68,17.54,17.56,2247000.0,12.3788,12.4069,12.3087,12.3227,2247000.0
2008-11-12 15:15:00,17.56,17.57,17.51,17.56,1228200.0,12.3227,12.3297,12.2876,12.3227,1228200.0
2008-11-12 15:20:00,17.56,17.58,17.47,17.5,1316100.0,12.3227,12.3367,12.2595,12.2806,1316100.0
2008-11-12 15:25:00,17.51,17.53,17.44,17.51,1940100.0,12.2876,12.3016,12.2385,12.2876,1940100.0
2008-11-12 15:30:00,17.5,17.55,17.48,17.5,1897500.0,12.2806,12.3157,12.2666,12.2806,1897500.0
2008-11-12 15:35:00,17.5,17.53,17.49,17.5,1422000.0,12.2806,12.3016,12.2736,12.2806,1422000.0
2008-11-12 15:40:00,17.5,17.62,17.45,17.61,2241300.0,12.2806,12.3648,12.2455,12.3578,2241300.0
2008-11-12 15:45:00,17.61,17.69,17.56,17.58,2294100.0,12.3578,12.4139,12.3227,12.3367,2294100.0
2008-11-12 15:50:00,17.58,17.59,17.54,17.55,2142000.0,12.3367,12.3437,12.3087,12.3157,2142000.0
2008-11-12 15:55:00,17.55,17.62,17.53,17.56,3509100.0,12.3157,12.3648,12.3016,12.3227,3509100.0
2008-11-13 09:30:00,17.66,17.82,17.53,17.57,2994000.0,12.3929,12.5052,12.3016,12.3297,2994000.0
2008-11-13 09:35:00,17.57,17.64,17.31,17.32,3689700.0,12.3297,12.3788,12.1473,12.1543,3689700.0
2008-11-13 09:40:00,17.32,17.5,17.31,17.44,3007800.0,12.1543,12.2806,12.1473,12.2385,3007800.0
2008-11-13 09:45:00,17.44,17.48,17.27,17.29,1944300.0,12.2385,12.2666,12.1192,12.1332,1944300.0
2008-11-13 09:50:00,17.29,17.29,17.07,17.12,3339000.0,12.1332,12.1332,11.9788,12.0139,3339000.0
2008-11-13 09:55:00,17.12,17.23,17.11,17.13,2150100.0,12.0139,12.0911,12.0069,12.0209,2150100.0
2008-11-13 10:00:00,17.13,17.31,17.11,17.3,1797000.0,12.0209,12.1473,12.0069,12.1402,1797000.0
2008-11-13 10:05:00,17.3,17.42,17.22,17.28,1845600.0,12.1402,12.2245,12.0841,12.1262,1845600.0
2008-11-13 10:10:00,17.28,17.53,17.25,17.45,1692000.0,12.1262,12.3016,12.1052,12.2455,1692000.0
2008-11-13 10:15:00,17.44,17.59,17.44,17.55,1287000.0,12.2385,12.3437,12.2385,12.3157,1287000.0
2008-11-13 10:20:00,17.55,17.62,17.37,17.38,1695300.0,12.3157,12.3648,12.1894,12.1964,1695300.0
2008-11-13 10:25:00,17.38,17.49,17.33,17.35,1298700.0,12.1964,12.2736,12.1613,12.1753,1298700.0
2008-11-13 10:30:00,17.36,17.42,17.26,17.31,1088100.0,12.1823,12.2245,12.1122,12.1473,1088100.0
2008-11-13 10:35:00,17.31,17.4,17.26,17.39,1407900.0,12.1473,12.2104,12.1122,12.2034,1407900.0
2008-11-13 10:40:00,17.39,17.42,17.34,17.36,787200.0,12.2034,12.2245,12.1683,12.1823,787200.0
2008-11-13 10:45:00,17.36,17.36,17.29,17.3,1003500.0,12.1823,12.1823,12.1332,12.1402,1003500.0
2008-11-13 10:50:00,17.3,17.35,17.27,17.35,748200.0,12.1402,12.1753,12.1192,12.1753,748200.0
2008-11-13 10:55:00,17.35,17.44,17.32,17.44,673800.0,12.1753,12.2385,12.1543,12.2385,673800.0
2008-11-13 11:00:00,17.44,17.49,17.38,17.42,791700.0,12.2385,12.2736,12.1964,12.2245,791700.0
2008-11-13 11:05:00,17.41,17.41,17.27,17.27,660000.0,12.2174,12.2174,12.1192,12.1192,660000.0
2008-11-13 11:10:00,17.28,17.37,17.27,17.37,855300.0,12.1262,12.1894,12.1192,12.1894,855300.0
2008-11-13 11:15:00,17.37,17.37,17.3,17.33,474600.0,12.1894,12.1894,12.1402,12.1613,474600.0
2008-11-13 11:20:00,17.33,17.36,17.3,17.36,701400.0,12.1613,12.1823,12.1402,12.1823,701400.0
2008-11-13 11:25:00,17.36,17.38,17.32,17.38,704400.0,12.1823,12.1964,12.1543,12.1964,704400.0
2008-11-13 11:30:00,17.37,17.4,17.33,17.33,451800.0,12.1894,12.2104,12.1613,12.1613,451800.0
2008-11-13 11:35:00,17.33,17.35,17.31,17.32,503400.0,12.1613,12.1753,12.1473,12.1543,503400.0
2008-11-13 11:40:00,17.32,17.42,17.32,17.33,524700.0,12.1543,12.2245,12.1543,12.1613,524700.0
2008-11-13 11:45:00,17.34,17.39,17.33,17.36,491700.0,12.1683,12.2034,12.1613,12.1823,491700.0
2008-11-13 11:50:00,17.36,17.45,17.33,17.36,441300.0,12.1823,12.2455,12.1613,12.1823,441300.0
2008-11-13 11:55:00,17.35,17.38,17.32,17.33,477000.0,12.1753,12.1964,12.1543,12.1613,477000.0
2008-11-13 12:00:00,17.33,17.38,17.31,17.33,445200.0,12.1613,12.1964,12.1473,12.1613,445200.0
2008-11-13 12:05:00,17.33,17.38,17.31,17.34,480300.0,12.1613,12.1964,12.1473,12.1683,480300.0
2008-11-13 12:10:00,17.35,17.37,17.32,17.34,416700.0,12.1753,12.1894,12.1543,12.1683,416700.0
2008-11-13 12:15:00,17.33,17.34,17.29,17.32,600900.0,12.1613,12.1683,12.1332,12.1543,600900.0
2008-11-13 12:20:00,17.31,17.35,17.27,17.32,419700.0,12.1473,12.1753,12.1192,12.1543,419700.0
2008-11-13 12:25:00,17.33,17.35,17.28,17.34,795600.0,12.1613,12.1753,12.1262,12.1683,795600.0
2008-11-13 12:30:00,17.34,17.38,17.28,17.38,656400.0,12.1683,12.1964,12.1262,12.1964,656400.0
2008-11-13 12:35:00,17.37,17.39,17.33,17.36,580200.0,12.1894,12.2034,12.1613,12.1823,580200.0
2008-11-13 12:40:00,17.35,17.4,17.34,17.38,410700.0,12.1753,12.2104,12.1683,12.1964,410700.0
2008-11-13 12:45:00,17.37,17.44,17.26,17.27,815400.0,12.1894,12.2385,12.1122,12.1192,815400.0
2008-11-13 12:50:00,17.28,17.28,17.2,17.28,1611000.0,12.1262,12.1262,12.0701,12.1262,1611000.0
2008-11-13 12:55:00,17.28,17.29,17.15,17.15,1121700.0,12.1262,12.1332,12.035,12.035,1121700.0
2008-11-13 13:00:00,17.15,17.19,17.06,17.09,1938600.0,12.035,12.063,11.9718,11.9929,1938600.0
2008-11-13 13:05:00,17.08,17.19,17.02,17.19,1227600.0,11.9859,12.063,11.9438,12.063,1227600.0
2008-11-13 13:10:00,17.18,17.23,17.12,17.19,1016100.0,12.056,12.0911,12.0139,12.063,1016100.0
2008-11-13 13:15:00,17.19,17.37,17.19,17.29,1137600.0,12.063,12.1894,12.063,12.1332,1137600.0
2008-11-13 13:20:00,17.29,17.3,17.19,17.2,752400.0,12.1332,12.1402,12.063,12.0701,752400.0
2008-11-13 13:25:00,17.2,17.33,17.15,17.33,739500.0,12.0701,12.1613,12.035,12.1613,739500.0
2008-11-13 13:30:00,17.33,17.47,17.32,17.39,1083600.0,12.1613,12.2595,12.1543,12.2034,1083600.0
2008-11-13 13:35:00,17.4,17.54,17.34,17.53,855600.0,12.2104,12.3087,12.1683,12.3016,855600.0
2008-11-13 13:40:00,17.54,17.58,17.41,17.58,993000.0,12.3087,12.3367,12.2174,12.3367,993000.0
2008-11-13 13:45:00,17.58,17.65,17.4,17.46,1285800.0,12.3367,12.3859,12.2104,12.2525,1285800.0
2008-11-13 13:50:00,17.46,17.67,17.36,17.65,1347900.0,12.2525,12.3999,12.1823,12.3859,1347900.0
2008-11-13 13:55:00,17.64,17.67,17.48,17.53,1199400.0,12.3788,12.3999,12.2666,12.3016,1199400.0
2008-11-13 14:00:00,17.53,17.6,17.49,17.57,1012500.0,12.3016,12.3508,12.2736,12.3297,1012500.0
2008-11-13 14:05:00,17.56,17.73,17.52,17.69,1337100.0,12.3227,12.442,12.2946,12.4139,1337100.0
2008-11-13 14:10:00,17.69,17.77,17.66,17.72,955800.0,12.4139,12.4701,12.3929,12.435,955800.0
2008-11-13 14:15:00,17.72,17.8,17.69,17.74,970200.0,12.435,12.4911,12.4139,12.449,970200.0
2008-11-13 14:20:00,17.73,17.84,17.69,17.78,1219500.0,12.442,12.5192,12.4139,12.4771,1219500.0
2008-11-13 14:25:00,17.78,17.95,17.76,17.9,1222200.0,12.4771,12.5964,12.463,12.5613,1222200.0
2008-11-13 14:30:00,17.9,17.9,17.76,17.77,1065300.0,12.5613,12.5613,12.463,12.4701,1065300.0
2008-11-13 14:35:00,17.77,17.97,17.77,17.89,1266900.0,12.4701,12.6104,12.4701,12.5543,1266900.0
2008-11-13 14:40:00,17.89,17.9,17.69,17.86,1796700.0,12.5543,12.5613,12.4139,12.5332,1796700.0
2008-11-13 14:45:00,17.86,18.08,17.86,18.04,1404000.0,12.5332,12.6876,12.5332,12.6595,1404000.0
2008-11-13 14:50:00,18.04,18.09,18.01,18.04,1795200.0,12.6595,12.6946,12.6385,12.6595,1795200.0
2008-11-13 14:55:00,18.04,18.08,17.96,17.98,1661700.0,12.6595,12.6876,12.6034,12.6174,1661700.0
2008-11-13 15:00:00,17.97,18.1,17.96,18.01,1831800.0,12.6104,12.7016,12.6034,12.6385,1831800.0
2008-11-13 15:05:00,18.0,18.06,17.92,17.93,1857000.0,12.6315,12.6736,12.5753,12.5823,1857000.0
2008-11-13 15:10:00,17.93,18.01,17.9,17.93,1213200.0,12.5823,12.6385,12.5613,12.5823,1213200.0
2008-11-13 15:15:00,17.92,17.98,17.79,17.88,1057800.0,12.5753,12.6174,12.4841,12.5473,1057800.0
2008-11-13 15:20:00,17.9,18.08,17.87,18.01,1603800.0,12.5613,12.6876,12.5402,12.6385,1603800.0
2008-11-13 15:25:00,18.01,18.09,17.93,18.09,1383000.0,12.6385,12.6946,12.5823,12.6946,1383000.0
2008-11-13 15:30:00,18.09,18.13,18.07,18.09,2104500.0,12.6946,12.7227,12.6806,12.6946,2104500.0
2008-11-13 15:35:00,18.08,18.09,17.99,17.99,2732400.0,12.6876,12.6946,12.6244,12.6244,2732400.0
2008-11-13 15:40:00,18.0,18.08,18.0,18.07,3205200.0,12.6315,12.6876,12.6315,12.6806,3205200.0
2008-11-13 15:45:00,18.07,18.17,18.07,18.15,2960700.0,12.6806,12.7508,12.6806,12.7367,2960700.0
2008-11-13 15:50:00,18.15,18.23,18.13,18.17,2928900.0,12.7367,12.7929,12.7227,12.7508,2928900.0
2008-11-13 15:55:00,18.17,18.32,18.13,18.3,3928200.0,12.7508,12.856,12.7227,12.842,3928200.0
2008-11-14 09:30:00,18.13,18.19,17.92,18.04,2080500.0,12.7227,12.7648,12.5753,12.6595,2080500.0
2008-11-14 09:35:00,18.04,18.15,18.01,18.03,1475700.0,12.6595,12.7367,12.6385,12.6525,1475700.0
2008-11-14 09:40:00,18.03,18.18,18.0,18.18,1501200.0,12.6525,12.7578,12.6315,12.7578,1501200.0
2008-11-14 09:45:00,18.18,18.28,18.16,18.21,1496100.0,12.7578,12.828,12.7437,12.7788,1496100.0
2008-11-14 09:50:00,18.22,18.33,18.22,18.33,1314900.0,12.7858,12.863,12.7858,12.863,1314900.0
2008-11-14 09:55:00,18.33,18.37,18.24,18.28,1545300.0,12.863,12.8911,12.7999,12.828,1545300.0
2008-11-14 10:00:00,18.28,18.33,18.24,18.26,984300.0,12.828,12.863,12.7999,12.8139,984300.0
2008-11-14 10:05:00,18.26,18.26,18.12,18.12,1043400.0,12.8139,12.8139,12.7157,12.7157,1043400.0
2008-11-14 10:10:00,18.12,18.18,18.09,18.11,729000.0,12.7157,12.7578,12.6946,12.7087,729000.0
2008-11-14 10:15:00,18.09,18.16,18.05,18.05,843300.0,12.6946,12.7437,12.6666,12.6666,843300.0
2008-11-14 10:20:00,18.05,18.12,18.05,18.09,835500.0,12.6666,12.7157,12.6666,12.6946,835500.0
2008-11-14 10:25:00,18.09,18.13,18.07,18.11,969900.0,12.6946,12.7227,12.6806,12.7087,969900.0
2008-11-14 10:30:00,18.11,18.26,17.97,18.0,790500.0,12.7087,12.8139,12.6104,12.6315,790500.0
2008-11-14 10:35:00,18.0,18.07,17.93,17.95,1200900.0,12.6315,12.6806,12.5823,12.5964,1200900.0
2008-11-14 10:40:00,17.95,18.06,17.93,18.02,1458900.0,12.5964,12.6736,12.5823,12.6455,1458900.0
2008-11-14 10:45:00,18.01,18.02,17.88,17.97,1545300.0,12.6385,12.6455,12.5473,12.6104,1545300.0
2008-11-14 10:50:00,17.97,17.99,17.85,17.93,1249500.0,12.6104,12.6244,12.5262,12.5823,1249500.0
2008-11-14 10:55:00,17.93,17.94,17.85,17.87,604800.0,12.5823,12.5894,12.5262,12.5402,604800.0
2008-11-14 11:00:00,17.87,17.9,17.7,17.74,1098600.0,12.5402,12.5613,12.4209,12.449,1098600.0
2008-11-14 11:05:00,17.74,17.76,17.66,17.76,1096200.0,12.449,12.463,12.3929,12.463,1096200.0
2008-11-14 11:10:00,17.76,17.83,17.74,17.82,945600.0,12.463,12.5122,12.449,12.5052,945600.0
2008-11-14 11:15:00,17.82,17.89,17.81,17.89,762000.0,12.5052,12.5543,12.4981,12.5543,762000.0
2008-11-14 11:20:00,17.89,17.92,17.85,17.88,670800.0,12.5543,12.5753,12.5262,12.5473,670800.0
2008-11-14 11:25:00,17.88,17.93,17.8,17.8,931200.0,12.5473,12.5823,12.4911,12.4911,931200.0
2008-11-14 11:30:00,17.8,17.82,17.76,17.8,597900.0,12.4911,12.5052,12.463,12.4911,597900.0
2008-11-14 11:35:00,17.8,17.83,17.72,17.77,385500.0,12.4911,12.5122,12.435,12.4701,385500.0
2008-11-14 11:40:00,17.77,17.79,17.7,17.77,546300.0,12.4701,12.4841,12.4209,12.4701,546300.0
2008-11-14 11:45:00,17.77,17.81,17.76,17.79,679200.0,12.4701,12.4981,12.463,12.4841,679200.0
2008-11-14 11:50:00,17.79,17.84,17.78,17.8,704100.0,12.4841,12.5192,12.4771,12.4911,704100.0
2008-11-14 11:55:00,17.8,17.84,17.73,17.79,1561500.0,12.4911,12.5192,12.442,12.4841,1561500.0
2008-11-14 12:00:00,17.8,17.8,17.7,17.71,521400.0,12.4911,12.4911,12.4209,12.428,521400.0
2008-11-14 12:05:00,17.71,17.81,17.71,17.81,916500.0,12.428,12.4981,12.428,12.4981,916500.0
2008-11-14 12:10:00,17.8,17.82,17.74,17.82,625500.0,12.4911,12.5052,12.449,12.5052,625500.0
2008-11-14 12:15:00,17.82,17.83,17.72,17.76,458100.0,12.5052,12.5122,12.435,12.463,458100.0
2008-11-14 12:20:00,17.77,17.85,17.76,17.84,725400.0,12.4701,12.5262,12.463,12.5192,725400.0
2008-11-14 12:25:00,17.84,17.92,17.82,17.82,656700.0,12.5192,12.5753,12.5052,12.5052,656700.0
2008-11-14 12:30:00,17.82,17.85,17.76,17.79,326100.0,12.5052,12.5262,12.463,12.4841,326100.0
2008-11-14 12:35:00,17.78,17.92,17.78,17.91,451500.0,12.4771,12.5753,12.4771,12.5683,451500.0
2008-11-14 12:40:00,17.91,17.94,17.87,17.89,432900.0,12.5683,12.5894,12.5402,12.5543,432900.0
2008-11-14 12:45:00,17.89,17.93,17.87,17.89,524400.0,12.5543,12.5823,12.5402,12.5543,524400.0
2008-11-14 12:50:00,17.89,17.92,17.87,17.88,480600.0,12.5543,12.5753,12.5402,12.5473,480600.0
2008-11-14 12:55:00,17.88,17.93,17.87,17.87,583200.0,12.5473,12.5823,12.5402,12.5402,583200.0
2008-11-14 13:00:00,17.87,17.87,17.8,17.82,367500.0,12.5402,12.5402,12.4911,12.5052,367500.0
2008-11-14 13:05:00,17.82,17.87,17.8,17.87,303900.0,12.5052,12.5402,12.4911,12.5402,303900.0
2008-11-14 13:10:00,17.86,17.87,17.81,17.83,508200.0,12.5332,12.5402,12.4981,12.5122,508200.0
2008-11-14 13:15:00,17.83,17.89,17.8,17.88,372000.0,12.5122,12.5543,12.4911,12.5473,372000.0
2008-11-14 13:20:00,17.88,17.91,17.83,17.91,495900.0,12.5473,12.5683,12.5122,12.5683,495900.0
2008-11-14 13:25:00,17.91,17.93,17.89,17.92,747300.0,12.5683,12.5823,12.5543,12.5753,747300.0
2008-11-14 13:30:00,17.92,18.0,17.89,17.91,633000.0,12.5753,12.6315,12.5543,12.5683,633000.0
2008-11-14 13:35:00,17.9,17.95,17.85,17.89,433800.0,12.5613,12.5964,12.5262,12.5543,433800.0
2008-11-14 13:40:00,17.9,17.98,17.88,17.89,463200.0,12.5613,12.6174,12.5473,12.5543,463200.0
2008-11-14 13:45:00,17.89,17.91,17.8,17.91,579000.0,12.5543,12.5683,12.4911,12.5683,579000.0
2008-11-14 13:50:00,17.9,17.95,17.87,17.88,565200.0,12.5613,12.5964,12.5402,12.5473,565200.0
2008-11-14 13:55:00,17.89,17.98,17.88,17.9,683400.0,12.5543,12.6174,12.5473,12.5613,683400.0
2008-11-14 14:00:00,17.9,17.96,17.87,17.92,514500.0,12.5613,12.6034,12.5402,12.5753,514500.0
2008-11-14 14:05:00,17.91,17.95,17.89,17.94,898800.0,12.5683,12.5964,12.5543,12.5894,898800.0
2008-11-14 14:10:00,17.94,17.95,17.89,17.91,545400.0,12.5894,12.5964,12.5543,12.5683,545400.0
2008-11-14 14:15:00,17.91,18.02,17.91,18.02,1233600.0,12.5683,12.6455,12.5683,12.6455,1233600.0
2008-11-14 14:20:00,18.03,18.05,17.96,18.05,937200.0,12.6525,12.6666,12.6034,12.6666,937200.0
2008-11-14 14:25:00,18.05,18.16,18.0,18.02,1038300.0,12.6666,12.7437,12.6315,12.6455,1038300.0
2008-11-14 14:30:00,18.02,18.03,17.87,17.91,771600.0,12.6455,12.6525,12.5402,12.5683,771600.0
2008-11-14 14:35:00,17.92,18.03,17.9,18.01,734100.0,12.5753,12.6525,12.5613,12.6385,734100.0
2008-11-14 14:40:00,18.02,18.15,17.99,18.12,1390200.0,12.6455,12.7367,12.6244,12.7157,1390200.0
2008-11-14 14:45:00,18.12,18.13,18.01,18.08,833400.0,12.7157,12.7227,12.6385,12.6876,833400.0
2008-11-14 14:50:00,18.07,18.15,18.03,18.08,802200.0,12.6806,12.7367,12.6525,12.6876,802200.0
2008-11-14 14:55:00,18.09,18.21,18.06,18.18,1092000.0,12.6946,12.7788,12.6736,12.7578,1092000.0
2008-11-14 15:00:00,18.18,18.21,18.07,18.08,1173300.0,12.7578,12.7788,12.6806,12.6876,1173300.0
2008-11-14 15:05:00,18.08,18.17,18.04,18.13,1210500.0,12.6876,12.7508,12.6595,12.7227,1210500.0
2008-11-14 15:10:00,18.13,18.16,18.04,18.14,978900.0,12.7227,12.7437,12.6595,12.7297,978900.0
2008-11-14 15:15:00,18.14,18.16,17.96,17.99,1266000.0,12.7297,12.7437,12.6034,12.6244,1266000.0
2008-11-14 15:20:00,17.99,18.1,17.96,18.03,800100.0,12.6244,12.7016,12.6034,12.6525,800100.0
2008-11-14 15:25:00,18.03,18.03,17.85,17.9,1059000.0,12.6525,12.6525,12.5262,12.5613,1059000.0
2008-11-14 15:30:00,17.9,17.92,17.77,17.82,1170300.0,12.5613,12.5753,12.4701,12.5052,1170300.0
2008-11-14 15:35:00,17.81,17.94,17.8,17.93,1056300.0,12.4981,12.5894,12.4911,12.5823,1056300.0
2008-11-14 15:40:00,17.93,17.93,17.7,17.76,1450800.0,12.5823,12.5823,12.4209,12.463,1450800.0
2008-11-14 15:45:00,17.76,17.82,17.69,17.76,1405200.0,12.463,12.5052,12.4139,12.463,1405200.0
2008-11-14 15:50:00,17.75,17.79,17.67,17.67,1770600.0,12.456,12.4841,12.3999,12.3999,1770600.0
2008-11-14 15:55:00,17.67,17.68,17.5,17.54,3947400.0,12.3999,12.4069,12.2806,12.3087,3947400.0
2008-11-17 09:30:00,17.59,17.69,17.38,17.56,2649000.0,12.3437,12.4139,12.1964,12.3227,2649000.0
2008-11-17 09:35:00,17.57,17.64,17.5,17.52,2003400.0,12.3297,12.3788,12.2806,12.2946,2003400.0
2008-11-17 09:40:00,17.53,17.53,17.39,17.41,1437900.0,12.3016,12.3016,12.2034,12.2174,1437900.0
2008-11-17 09:45:00,17.41,17.41,17.32,17.38,1510200.0,12.2174,12.2174,12.1543,12.1964,1510200.0
2008-11-17 09:50:00,17.39,17.44,17.34,17.41,1805100.0,12.2034,12.2385,12.1683,12.2174,1805100.0
2008-11-17 09:55:00,17.41,17.46,17.4,17.43,1165800.0,12.2174,12.2525,12.2104,12.2315,1165800.0
2008-11-17 10:00:00,17.43,17.44,17.38,17.41,909300.0,12.2315,12.2385,12.1964,12.2174,909300.0
2008-11-17 10:05:00,17.41,17.42,17.34,17.35,1235700.0,12.2174,12.2245,12.1683,12.1753,1235700.0
2008-11-17 10:10:00,17.35,17.36,17.28,17.29,1125600.0,12.1753,12.1823,12.1262,12.1332,1125600.0
2008-11-17 10:15:00,17.29,17.3,17.18,17.19,1174200.0,12.1332,12.1402,12.056,12.063,1174200.0
2008-11-17 10:20:00,17.19,17.2,17.12,17.18,1832700.0,12.063,12.0701,12.0139,12.056,1832700.0
2008-11-17 10:25:00,17.19,17.2,17.1,17.1,1043700.0,12.063,12.0701,11.9999,11.9999,1043700.0
2008-11-17 10:30:00,17.1,17.15,17.06,17.12,1404600.0,11.9999,12.035,11.9718,12.0139,1404600.0
2008-11-17 10:35:00,17.12,17.19,17.09,17.13,1262100.0,12.0139,12.063,11.9929,12.0209,1262100.0
2008-11-17 10:40:00,17.13,17.19,17.1,17.15,901800.0,12.0209,12.063,11.9999,12.035,901800.0
2008-11-17 10:45:00,17.14,17.15,17.07,17.12,747000.0,12.028,12.035,11.9788,12.0139,747000.0
2008-11-17 10:50:00,17.12,17.14,17.07,17.11,532500.0,12.0139,12.028,11.9788,12.0069,532500.0
2008-11-17 10:55:00,17.11,17.15,17.07,17.11,823800.0,12.0069,12.035,11.9788,12.0069,823800.0
2008-11-17 11:00:00,17.11,17.2,17.09,17.19,910800.0,12.0069,12.0701,11.9929,12.063,910800.0
2008-11-17 11:05:00,17.19,17.22,17.11,17.13,711600.0,12.063,12.0841,12.0069,12.0209,711600.0
2008-11-17 11:10:00,17.13,17.21,17.13,17.14,869400.0,12.0209,12.0771,12.0209,12.028,869400.0
2008-11-17 11:15:00,17.14,17.17,17.12,17.17,396300.0,12.028,12.049,12.0139,12.049,396300.0
2008-11-17 11:20:00,17.17,17.2,17.16,17.17,346200.0,12.049,12.0701,12.042,12.049,346200.0
2008-11-17 11:25:00,17.17,17.19,17.14,17.15,443400.0,12.049,12.063,12.028,12.035,443400.0
2008-11-17 11:30:00,17.15,17.22,17.14,17.21,479100.0,12.035,12.0841,12.028,12.0771,479100.0
2008-11-17 11:35:00,17.21,17.24,17.18,17.22,475200.0,12.0771,12.0981,12.056,12.0841,475200.0
2008-11-17 11:40:00,17.21,17.23,17.1,17.13,706200.0,12.0771,12.0911,11.9999,12.0209,706200.0
2008-11-17 11:45:00,17.13,17.3,17.13,17.29,613500.0,12.0209,12.1402,12.0209,12.1332,613500.0
2008-11-17 11:50:00,17.28,17.34,17.26,17.34,915600.0,12.1262,12.1683,12.1122,12.1683,915600.0
2008-11-17 11:55:00,17.34,17.41,17.29,17.36,681000.0,12.1683,12.2174,12.1332,12.1823,681000.0
2008-11-17 12:00:00,17.36,17.39,17.32,17.33,755700.0,12.1823,12.2034,12.1543,12.1613,755700.0
2008-11-17 12:05:00,17.33,17.42,17.33,17.37,677100.0,12.1613,12.2245,12.1613,12.1894,677100.0
2008-11-17 12:10:00,17.36,17.38,17.33,17.35,2441400.0,12.1823,12.1964,12.1613,12.1753,2441400.0
2008-11-17 12:15:00,17.35,17.39,17.3,17.37,674100.0,12.1753,12.2034,12.1402,12.1894,674100.0
2008-11-17 12:20:00,17.37,17.47,17.36,17.41,633600.0,12.1894,12.2595,12.1823,12.2174,633600.0
2008-11-17 12:25:00,17.41,17.46,17.37,17.43,705300.0,12.2174,12.2525,12.1894,12.2315,705300.0
2008-11-17 12:30:00,17.44,17.46,17.39,17.44,507000.0,12.2385,12.2525,12.2034,12.2385,507000.0
2008-11-17 12:35:00,17.44,17.44,17.37,17.39,563400.0,12.2385,12.2385,12.1894,12.2034,563400.0
2008-11-17 12:40:00,17.38,17.44,17.38,17.43,412800.0,12.1964,12.2385,12.1964,12.2315,412800.0
2008-11-17 12:45:00,17.43,17.52,17.42,17.5,564300.0,12.2315,12.2946,12.2245,12.2806,564300.0
2008-11-17 12:50:00,17.5,17.51,17.48,17.49,439200.0,12.2806,12.2876,12.2666,12.2736,439200.0
2008-11-17 12:55:00,17.48,17.49,17.42,17.42,655800.0,12.2666,12.2736,12.2245,12.2245,655800.0
2008-11-17 13:00:00,17.41,17.42,17.36,17.37,644400.0,12.2174,12.2245,12.1823,12.1894,644400.0
2008-11-17 13:05:00,17.37,17.41,17.36,17.39,531300.0,12.1894,12.2174,12.1823,12.2034,531300.0
2008-11-17 13:10:00,17.39,17.41,17.36,17.38,457200.0,12.2034,12.2174,12.1823,12.1964,457200.0
2008-11-17 13:15:00,17.38,17.39,17.34,17.36,367800.0,12.1964,12.2034,12.1683,12.1823,367800.0
2008-11-17 13:20:00,17.36,17.37,17.33,17.34,359400.0,12.1823,12.1894,12.1613,12.1683,359400.0
2008-11-17 13:25:00,17.34,17.43,17.34,17.4,481800.0,12.1683,12.2315,12.1683,12.2104,481800.0
2008-11-17 13:30:00,17.4,17.43,17.35,17.35,434100.0,12.2104,12.2315,12.1753,12.1753,434100.0
2008-11-17 13:35:00,17.35,17.38,17.27,17.29,448500.0,12.1753,12.1964,12.1192,12.1332,448500.0
2008-11-17 13:40:00,17.29,17.31,17.24,17.24,317100.0,12.1332,12.1473,12.0981,12.0981,317100.0
2008-11-17 13:45:00,17.25,17.28,17.24,17.27,297900.0,12.1052,12.1262,12.0981,12.1192,297900.0
2008-11-17 13:50:00,17.27,17.34,17.25,17.32,520500.0,12.1192,12.1683,12.1052,12.1543,520500.0
2008-11-17 13:55:00,17.32,17.42,17.31,17.41,581700.0,12.1543,12.2245,12.1473,12.2174,581700.0
2008-11-17 14:00:00,17.41,17.42,17.31,17.34,759000.0,12.2174,12.2245,12.1473,12.1683,759000.0
2008-11-17 14:05:00,17.34,17.41,17.32,17.4,710700.0,12.1683,12.2174,12.1543,12.2104,710700.0
2008-11-17 14:10:00,17.39,17.5,17.37,17.45,563400.0,12.2034,12.2806,12.1894,12.2455,563400.0
2008-11-17 14:15:00,17.46,17.46,17.43,17.46,527400.0,12.2525,12.2525,12.2315,12.2525,527400.0
2008-11-17 14:20:00,17.46,17.52,17.41,17.43,746700.0,12.2525,12.2946,12.2174,12.2315,746700.0
2008-11-17 14:25:00,17.43,17.45,17.34,17.35,690600.0,12.2315,12.2455,12.1683,12.1753,690600.0
2008-11-17 14:30:00,17.36,17.41,17.32,17.38,728400.0,12.1823,12.2174,12.1543,12.1964,728400.0
2008-11-17 14:35:00,17.38,17.51,17.36,17.49,875400.0,12.1964,12.2876,12.1823,12.2736,875400.0
2008-11-17 14:40:00,17.5,17.57,17.47,17.56,649800.0,12.2806,12.3297,12.2595,12.3227,649800.0
2008-11-17 14:45:00,17.56,17.56,17.45,17.5,788700.0,12.3227,12.3227,12.2455,12.2806,788700.0
2008-11-17 14:50:00,17.49,17.51,17.44,17.49,667200.0,12.2736,12.2876,12.2385,12.2736,667200.0
2008-11-17 14:55:00,17.49,17.52,17.42,17.43,737700.0,12.2736,12.2946,12.2245,12.2315,737700.0
2008-11-17 15:00:00,17.43,17.48,17.36,17.46,888000.0,12.2315,12.2666,12.1823,12.2525,888000.0
2008-11-17 15:05:00,17.46,17.53,17.43,17.52,951600.0,12.2525,12.3016,12.2315,12.2946,951600.0
2008-11-17 15:10:00,17.52,17.62,17.46,17.59,1129500.0,12.2946,12.3648,12.2525,12.3437,1129500.0
2008-11-17 15:15:00,17.59,17.67,17.58,17.62,1157100.0,12.3437,12.3999,12.3367,12.3648,1157100.0
2008-11-17 15:20:00,17.62,17.63,17.52,17.53,827400.0,12.3648,12.3718,12.2946,12.3016,827400.0
2008-11-17 15:25:00,17.53,17.56,17.46,17.53,840000.0,12.3016,12.3227,12.2525,12.3016,840000.0
2008-11-17 15:30:00,17.53,17.57,17.5,17.51,1275900.0,12.3016,12.3297,12.2806,12.2876,1275900.0
2008-11-17 15:35:00,17.5,17.53,17.42,17.45,1071900.0,12.2806,12.3016,12.2245,12.2455,1071900.0
2008-11-17 15:40:00,17.46,17.5,17.42,17.46,1138500.0,12.2525,12.2806,12.2245,12.2525,1138500.0
2008-11-17 15:45:00,17.46,17.49,17.42,17.44,1266600.0,12.2525,12.2736,12.2245,12.2385,1266600.0
2008-11-17 15:50:00,17.45,17.49,17.39,17.4,1248600.0,12.2455,12.2736,12.2034,12.2104,1248600.0
2008-11-17 15:55:00,17.4,17.4,17.24,17.26,3139800.0,12.2104,12.2104,12.0981,12.1122,3139800.0
2008-11-18 09:30:00,17.25,17.33,17.17,17.32,1805400.0,12.1052,12.1613,12.049,12.1543,1805400.0
2008-11-18 09:35:00,17.32,17.6,17.31,17.54,2436000.0,12.1543,12.3508,12.1473,12.3087,2436000.0
2008-11-18 09:40:00,17.56,17.59,17.5,17.54,1592400.0,12.3227,12.3437,12.2806,12.3087,1592400.0
2008-11-18 09:45:00,17.54,17.63,17.5,17.61,1753200.0,12.3087,12.3718,12.2806,12.3578,1753200.0
2008-11-18 09:50:00,17.62,17.62,17.42,17.43,1339800.0,12.3648,12.3648,12.2245,12.2315,1339800.0
2008-11-18 09:55:00,17.43,17.48,17.4,17.43,2004600.0,12.2315,12.2666,12.2104,12.2315,2004600.0
2008-11-18 10:00:00,17.43,17.46,17.38,17.42,1583100.0,12.2315,12.2525,12.1964,12.2245,1583100.0
2008-11-18 10:05:00,17.42,17.46,17.38,17.45,1544700.0,12.2245,12.2525,12.1964,12.2455,1544700.0
2008-11-18 10:10:00,17.45,17.56,17.43,17.51,1203300.0,12.2455,12.3227,12.2315,12.2876,1203300.0
2008-11-18 10:15:00,17.51,17.7,17.49,17.69,1819800.0,12.2876,12.4209,12.2736,12.4139,1819800.0
2008-11-18 10:20:00,17.69,17.73,17.63,17.64,1839300.0,12.4139,12.442,12.3718,12.3788,1839300.0
2008-11-18 10:25:00,17.64,17.76,17.62,17.75,1471200.0,12.3788,12.463,12.3648,12.456,1471200.0
2008-11-18 10:30:00,17.75,17.76,17.69,17.73,1402500.0,12.456,12.463,12.4139,12.442,1402500.0
2008-11-18 10:35:00,17.73,17.85,17.72,17.83,1242600.0,12.442,12.5262,12.435,12.5122,1242600.0
2008-11-18 10:40:00,17.83,17.86,17.73,17.75,1013700.0,12.5122,12.5332,12.442,12.456,1013700.0
2008-11-18 10:45:00,17.75,17.76,17.5,17.71,1356000.0,12.456,12.463,12.2806,12.428,1356000.0
2008-11-18 10:50:00,17.71,17.71,17.63,17.66,1445400.0,12.428,12.428,12.3718,12.3929,1445400.0
2008-11-18 10:55:00,17.66,17.69,17.65,17.66,1204800.0,12.3929,12.4139,12.3859,12.3929,1204800.0
2008-11-18 11:00:00,17.66,17.67,17.55,17.6,1179900.0,12.3929,12.3999,12.3157,12.3508,1179900.0
2008-11-18 11:05:00,17.6,17.63,17.57,17.59,942900.0,12.3508,12.3718,12.3297,12.3437,942900.0
2008-11-18 11:10:00,17.59,17.64,17.57,17.59,884700.0,12.3437,12.3788,12.3297,12.3437,884700.0
2008-11-18 11:15:00,17.59,17.66,17.59,17.65,749400.0,12.3437,12.3929,12.3437,12.3859,749400.0
2008-11-18 11:20:00,17.65,17.67,17.59,17.62,1016700.0,12.3859,12.3999,12.3437,12.3648,1016700.0
2008-11-18 11:25:00,17.62,17.67,17.6,17.65,753000.0,12.3648,12.3999,12.3508,12.3859,753000.0
2008-11-18 11:30:00,17.65,17.69,17.62,17.67,873000.0,12.3859,12.4139,12.3648,12.3999,873000.0
2008-11-18 11:35:00,17.67,17.71,17.66,17.67,1026900.0,12.3999,12.428,12.3929,12.3999,1026900.0
2008-11-18 11:40:00,17.67,17.7,17.63,17.68,964500.0,12.3999,12.4209,12.3718,12.4069,964500.0
2008-11-18 11:45:00,17.68,17.71,17.63,17.66,1022700.0,12.4069,12.428,12.3718,12.3929,1022700.0
2008-11-18 11:50:00,17.66,17.71,17.62,17.7,1826100.0,12.3929,12.428,12.3648,12.4209,1826100.0
2008-11-18 11:55:00,17.7,17.73,17.69,17.71,917100.0,12.4209,12.442,12.4139,12.428,917100.0
2008-11-18 12:00:00,17.71,17.74,17.67,17.73,1269000.0,12.428,12.449,12.3999,12.442,1269000.0
2008-11-18 12:05:00,17.73,17.73,17.64,17.65,2044800.0,12.442,12.442,12.3788,12.3859,2044800.0
2008-11-18 12:10:00,17.64,17.67,17.61,17.62,884400.0,12.3788,12.3999,12.3578,12.3648,884400.0
2008-11-18 12:15:00,17.62,17.65,17.55,17.56,1209300.0,12.3648,12.3859,12.3157,12.3227,1209300.0
2008-11-18 12:20:00,17.56,17.56,17.49,17.5,830400.0,12.3227,12.3227,12.2736,12.2806,830400.0
2008-11-18 12:25:00,17.5,17.5,17.45,17.49,715500.0,12.2806,12.2806,12.2455,12.2736,715500.0
2008-11-18 12:30:00,17.49,17.49,17.44,17.46,612300.0,12.2736,12.2736,12.2385,12.2525,612300.0
2008-11-18 12:35:00,17.46,17.55,17.45,17.55,891000.0,12.2525,12.3157,12.2455,12.3157,891000.0
2008-11-18 12:40:00,17.55,17.56,17.5,17.5,629400.0,12.3157,12.3227,12.2806,12.2806,629400.0
2008-11-18 12:45:00,17.5,17.54,17.46,17.52,901500.0,12.2806,12.3087,12.2525,12.2946,901500.0
2008-11-18 12:50:00,17.52,17.52,17.43,17.48,747900.0,12.2946,12.2946,12.2315,12.2666,747900.0
2008-11-18 12:55:00,17.48,17.52,17.48,17.51,418800.0,12.2666,12.2946,12.2666,12.2876,418800.0
2008-11-18 13:00:00,17.51,17.51,17.37,17.39,861600.0,12.2876,12.2876,12.1894,12.2034,861600.0
2008-11-18 13:05:00,17.38,17.41,17.37,17.4,771900.0,12.1964,12.2174,12.1894,12.2104,771900.0
2008-11-18 13:10:00,17.4,17.43,17.28,17.32,996900.0,12.2104,12.2315,12.1262,12.1543,996900.0
2008-11-18 13:15:00,17.32,17.33,17.26,17.31,941400.0,12.1543,12.1613,12.1122,12.1473,941400.0
2008-11-18 13:20:00,17.31,17.43,17.31,17.4,1190400.0,12.1473,12.2315,12.1473,12.2104,1190400.0
2008-11-18 13:25:00,17.4,17.47,17.4,17.47,826500.0,12.2104,12.2595,12.2104,12.2595,826500.0
2008-11-18 13:30:00,17.47,17.48,17.42,17.43,888600.0,12.2595,12.2666,12.2245,12.2315,888600.0
2008-11-18 13:35:00,17.43,17.43,17.27,17.29,1330500.0,12.2315,12.2315,12.1192,12.1332,1330500.0
2008-11-18 13:40:00,17.29,17.36,17.27,17.31,806100.0,12.1332,12.1823,12.1192,12.1473,806100.0
2008-11-18 13:45:00,17.3,17.32,17.18,17.19,1414200.0,12.1402,12.1543,12.056,12.063,1414200.0
2008-11-18 13:50:00,17.19,17.2,17.14,17.19,1260900.0,12.063,12.0701,12.028,12.063,1260900.0
2008-11-18 13:55:00,17.19,17.3,17.19,17.3,953400.0,12.063,12.1402,12.063,12.1402,953400.0
2008-11-18 14:00:00,17.3,17.32,17.2,17.21,1299000.0,12.1402,12.1543,12.0701,12.0771,1299000.0
2008-11-18 14:05:00,17.21,17.24,17.12,17.14,1089300.0,12.0771,12.0981,12.0139,12.028,1089300.0
2008-11-18 14:10:00,17.13,17.26,17.11,17.22,1143900.0,12.0209,12.1122,12.0069,12.0841,1143900.0
2008-11-18 14:15:00,17.22,17.26,17.2,17.25,924300.0,12.0841,12.1122,12.0701,12.1052,924300.0
2008-11-18 14:20:00,17.25,17.32,17.22,17.26,760200.0,12.1052,12.1543,12.0841,12.1122,760200.0
2008-11-18 14:25:00,17.27,17.31,17.18,17.23,682500.0,12.1192,12.1473,12.056,12.0911,682500.0
2008-11-18 14:30:00,17.24,17.25,17.09,17.1,1024200.0,12.0981,12.1052,11.9929,11.9999,1024200.0
2008-11-18 14:35:00,17.1,17.17,17.09,17.15,622500.0,11.9999,12.049,11.9929,12.035,622500.0
2008-11-18 14:40:00,17.15,17.21,17.15,17.16,653700.0,12.035,12.0771,12.035,12.042,653700.0
2008-11-18 14:45:00,17.16,17.16,17.05,17.07,908700.0,12.042,12.042,11.9648,11.9788,908700.0
2008-11-18 14:50:00,17.07,17.08,17.0,17.07,1115700.0,11.9788,11.9859,11.9297,11.9788,1115700.0
2008-11-18 14:55:00,17.07,17.1,16.99,17.0,1424100.0,11.9788,11.9999,11.9227,11.9297,1424100.0
2008-11-18 15:00:00,17.0,17.07,16.99,17.05,964500.0,11.9297,11.9788,11.9227,11.9648,964500.0
2008-11-18 15:05:00,17.05,17.18,17.03,17.18,1140000.0,11.9648,12.056,11.9508,12.056,1140000.0
2008-11-18 15:10:00,17.18,17.22,17.07,17.08,1350600.0,12.056,12.0841,11.9788,11.9859,1350600.0
2008-11-18 15:15:00,17.09,17.18,17.05,17.16,1098900.0,11.9929,12.056,11.9648,12.042,1098900.0
2008-11-18 15:20:00,17.16,17.28,17.08,17.18,1612200.0,12.042,12.1262,11.9859,12.056,1612200.0
2008-11-18 15:25:00,17.18,17.2,17.07,17.18,1631700.0,12.056,12.0701,11.9788,12.056,1631700.0
2008-11-18 15:30:00,17.18,17.18,17.04,17.11,1567200.0,12.056,12.056,11.9578,12.0069,1567200.0
2008-11-18 15:35:00,17.12,17.26,17.11,17.21,1687800.0,12.0139,12.1122,12.0069,12.0771,1687800.0
2008-11-18 15:40:00,17.21,17.38,17.21,17.22,2884800.0,12.0771,12.1964,12.0771,12.0841,2884800.0
2008-11-18 15:45:00,17.22,17.39,17.22,17.38,2603100.0,12.0841,12.2034,12.0841,12.1964,2603100.0
2008-11-18 15:50:00,17.38,17.54,17.35,17.53,3802500.0,12.1964,12.3087,12.1753,12.3016,3802500.0
2008-11-18 15:55:00,17.53,17.57,17.37,17.51,4347000.0,12.3016,12.3297,12.1894,12.2876,4347000.0
2008-11-19 09:30:00,17.5,17.62,17.42,17.59,1698900.0,12.2806,12.3648,12.2245,12.3437,1698900.0
2008-11-19 09:35:00,17.59,17.76,17.57,17.7,1922100.0,12.3437,12.463,12.3297,12.4209,1922100.0
2008-11-19 09:40:00,17.71,17.77,17.68,17.71,1559100.0,12.428,12.4701,12.4069,12.428,1559100.0
2008-11-19 09:45:00,17.72,17.76,17.68,17.74,1689600.0,12.435,12.463,12.4069,12.449,1689600.0
2008-11-19 09:50:00,17.74,17.75,17.61,17.65,1391400.0,12.449,12.456,12.3578,12.3859,1391400.0
2008-11-19 09:55:00,17.65,17.7,17.57,17.62,1331100.0,12.3859,12.4209,12.3297,12.3648,1331100.0
2008-11-19 10:00:00,17.63,17.69,17.58,17.69,881700.0,12.3718,12.4139,12.3367,12.4139,881700.0
2008-11-19 10:05:00,17.69,17.84,17.65,17.81,1354200.0,12.4139,12.5192,12.3859,12.4981,1354200.0
2008-11-19 10:10:00,17.8,17.93,17.78,17.91,1407000.0,12.4911,12.5823,12.4771,12.5683,1407000.0
2008-11-19 10:15:00,17.91,17.93,17.82,17.83,1040100.0,12.5683,12.5823,12.5052,12.5122,1040100.0
2008-11-19 10:20:00,17.83,17.88,17.72,17.73,1689600.0,12.5122,12.5473,12.435,12.442,1689600.0
2008-11-19 10:25:00,17.73,17.81,17.66,17.78,1651800.0,12.442,12.4981,12.3929,12.4771,1651800.0
2008-11-19 10:30:00,17.78,17.84,17.72,17.79,1242300.0,12.4771,12.5192,12.435,12.4841,1242300.0
2008-11-19 10:35:00,17.79,17.8,17.72,17.75,585000.0,12.4841,12.4911,12.435,12.456,585000.0
2008-11-19 10:40:00,17.75,17.75,17.62,17.72,616500.0,12.456,12.456,12.3648,12.435,616500.0
2008-11-19 10:45:00,17.72,17.73,17.59,17.64,789900.0,12.435,12.442,12.3437,12.3788,789900.0
2008-11-19 10:50:00,17.64,17.67,17.58,17.59,656700.0,12.3788,12.3999,12.3367,12.3437,656700.0
2008-11-19 10:55:00,17.59,17.62,17.53,17.56,528000.0,12.3437,12.3648,12.3016,12.3227,528000.0
2008-11-19 11:00:00,17.56,17.62,17.55,17.57,585600.0,12.3227,12.3648,12.3157,12.3297,585600.0
2008-11-19 11:05:00,17.57,17.66,17.57,17.66,759000.0,12.3297,12.3929,12.3297,12.3929,759000.0
2008-11-19 11:10:00,17.66,17.69,17.59,17.6,587700.0,12.3929,12.4139,12.3437,12.3508,587700.0
2008-11-19 11:15:00,17.6,17.65,17.53,17.63,852300.0,12.3508,12.3859,12.3016,12.3718,852300.0
2008-11-19 11:20:00,17.63,17.65,17.49,17.5,601200.0,12.3718,12.3859,12.2736,12.2806,601200.0
2008-11-19 11:25:00,17.5,17.52,17.42,17.43,870000.0,12.2806,12.2946,12.2245,12.2315,870000.0
2008-11-19 11:30:00,17.43,17.46,17.4,17.41,1159800.0,12.2315,12.2525,12.2104,12.2174,1159800.0
2008-11-19 11:35:00,17.41,17.42,17.31,17.33,989100.0,12.2174,12.2245,12.1473,12.1613,989100.0
2008-11-19 11:40:00,17.34,17.43,17.33,17.38,1011900.0,12.1683,12.2315,12.1613,12.1964,1011900.0
2008-11-19 11:45:00,17.39,17.43,17.32,17.42,803400.0,12.2034,12.2315,12.1543,12.2245,803400.0
2008-11-19 11:50:00,17.43,17.45,17.39,17.39,638700.0,12.2315,12.2455,12.2034,12.2034,638700.0
2008-11-19 11:55:00,17.38,17.42,17.34,17.34,639600.0,12.1964,12.2245,12.1683,12.1683,639600.0
2008-11-19 12:00:00,17.34,17.38,17.3,17.37,518100.0,12.1683,12.1964,12.1402,12.1894,518100.0
2008-11-19 12:05:00,17.37,17.42,17.34,17.36,526800.0,12.1894,12.2245,12.1683,12.1823,526800.0
2008-11-19 12:10:00,17.37,17.37,17.28,17.32,863400.0,12.1894,12.1894,12.1262,12.1543,863400.0
2008-11-19 12:15:00,17.31,17.33,17.22,17.22,778500.0,12.1473,12.1613,12.0841,12.0841,778500.0
2008-11-19 12:20:00,17.22,17.29,17.21,17.26,546000.0,12.0841,12.1332,12.0771,12.1122,546000.0
2008-11-19 12:25:00,17.27,17.28,17.21,17.25,519900.0,12.1192,12.1262,12.0771,12.1052,519900.0
2008-11-19 12:30:00,17.25,17.34,17.25,17.32,702300.0,12.1052,12.1683,12.1052,12.1543,702300.0
2008-11-19 12:35:00,17.32,17.39,17.28,17.38,639000.0,12.1543,12.2034,12.1262,12.1964,639000.0
2008-11-19 12:40:00,17.38,17.42,17.35,17.36,504600.0,12.1964,12.2245,12.1753,12.1823,504600.0
2008-11-19 12:45:00,17.35,17.42,17.32,17.42,525000.0,12.1753,12.2245,12.1543,12.2245,525000.0
2008-11-19 12:50:00,17.42,17.43,17.38,17.42,938400.0,12.2245,12.2315,12.1964,12.2245,938400.0
2008-11-19 12:55:00,17.42,17.44,17.4,17.43,497100.0,12.2245,12.2385,12.2104,12.2315,497100.0
2008-11-19 13:00:00,17.43,17.43,17.39,17.4,714300.0,12.2315,12.2315,12.2034,12.2104,714300.0
2008-11-19 13:05:00,17.41,17.43,17.36,17.37,603900.0,12.2174,12.2315,12.1823,12.1894,603900.0
2008-11-19 13:10:00,17.37,17.44,17.36,17.44,521700.0,12.1894,12.2385,12.1823,12.2385,521700.0
2008-11-19 13:15:00,17.44,17.44,17.35,17.38,491700.0,12.2385,12.2385,12.1753,12.1964,491700.0
2008-11-19 13:20:00,17.38,17.4,17.32,17.34,459900.0,12.1964,12.2104,12.1543,12.1683,459900.0
2008-11-19 13:25:00,17.34,17.35,17.3,17.3,424200.0,12.1683,12.1753,12.1402,12.1402,424200.0
2008-11-19 13:30:00,17.3,17.32,17.27,17.29,653400.0,12.1402,12.1543,12.1192,12.1332,653400.0
2008-11-19 13:35:00,17.29,17.32,17.25,17.29,656700.0,12.1332,12.1543,12.1052,12.1332,656700.0
2008-11-19 13:40:00,17.3,17.37,17.28,17.33,464400.0,12.1402,12.1894,12.1262,12.1613,464400.0
2008-11-19 13:45:00,17.33,17.42,17.33,17.41,711300.0,12.1613,12.2245,12.1613,12.2174,711300.0
2008-11-19 13:50:00,17.41,17.43,17.39,17.42,922200.0,12.2174,12.2315,12.2034,12.2245,922200.0
2008-11-19 13:55:00,17.42,17.42,17.38,17.4,461700.0,12.2245,12.2245,12.1964,12.2104,461700.0
2008-11-19 14:00:00,17.41,17.41,17.32,17.34,662100.0,12.2174,12.2174,12.1543,12.1683,662100.0
2008-11-19 14:05:00,17.33,17.38,17.29,17.37,765600.0,12.1613,12.1964,12.1332,12.1894,765600.0
2008-11-19 14:10:00,17.38,17.43,17.36,17.39,708900.0,12.1964,12.2315,12.1823,12.2034,708900.0
2008-11-19 14:15:00,17.38,17.4,17.31,17.32,634200.0,12.1964,12.2104,12.1473,12.1543,634200.0
2008-11-19 14:20:00,17.32,17.35,17.3,17.31,615600.0,12.1543,12.1753,12.1402,12.1473,615600.0
2008-11-19 14:25:00,17.32,17.4,17.31,17.34,792000.0,12.1543,12.2104,12.1473,12.1683,792000.0
2008-11-19 14:30:00,17.34,17.4,17.3,17.3,1039200.0,12.1683,12.2104,12.1402,12.1402,1039200.0
2008-11-19 14:35:00,17.3,17.35,17.26,17.32,1232100.0,12.1402,12.1753,12.1122,12.1543,1232100.0
2008-11-19 14:40:00,17.32,17.47,17.31,17.45,1414800.0,12.1543,12.2595,12.1473,12.2455,1414800.0
2008-11-19 14:45:00,17.45,17.56,17.44,17.52,1504500.0,12.2455,12.3227,12.2385,12.2946,1504500.0
2008-11-19 14:50:00,17.52,17.52,17.39,17.39,1965000.0,12.2946,12.2946,12.2034,12.2034,1965000.0
2008-11-19 14:55:00,17.39,17.42,17.31,17.4,2780400.0,12.2034,12.2245,12.1473,12.2104,2780400.0
2008-11-19 15:00:00,17.42,17.42,17.34,17.4,1491300.0,12.2245,12.2245,12.1683,12.2104,1491300.0
2008-11-19 15:05:00,17.4,17.46,17.32,17.41,1607400.0,12.2104,12.2525,12.1543,12.2174,1607400.0
2008-11-19 15:10:00,17.41,17.41,17.31,17.33,1505700.0,12.2174,12.2174,12.1473,12.1613,1505700.0
2008-11-19 15:15:00,17.34,17.34,17.14,17.15,1666500.0,12.1683,12.1683,12.028,12.035,1666500.0
2008-11-19 15:20:00,17.15,17.25,17.13,17.18,1817400.0,12.035,12.1052,12.0209,12.056,1817400.0
2008-11-19 15:25:00,17.17,17.28,17.14,17.26,1707000.0,12.049,12.1262,12.028,12.1122,1707000.0
2008-11-19 15:30:00,17.25,17.32,17.2,17.32,1478400.0,12.1052,12.1543,12.0701,12.1543,1478400.0
2008-11-19 15:35:00,17.32,17.33,17.14,17.14,1733700.0,12.1543,12.1613,12.028,12.028,1733700.0
2008-11-19 15:40:00,17.14,17.25,16.97,16.97,2430000.0,12.028,12.1052,11.9087,11.9087,2430000.0
2008-11-19 15:45:00,16.97,17.02,16.91,17.01,3393600.0,11.9087,11.9438,11.8666,11.9367,3393600.0
2008-11-19 15:50:00,17.01,17.08,16.92,17.04,2765100.0,11.9367,11.9859,11.8736,11.9578,2765100.0
2008-11-19 15:55:00,17.04,17.06,16.97,17.0,3298500.0,11.9578,11.9718,11.9087,11.9297,3298500.0
2008-11-20 09:30:00,16.87,17.28,16.87,17.22,2568300.0,11.8385,12.1262,11.8385,12.0841,2568300.0
2008-11-20 09:35:00,17.22,17.22,17.05,17.09,1933200.0,12.0841,12.0841,11.9648,11.9929,1933200.0
2008-11-20 09:40:00,17.09,17.09,16.87,16.88,1440900.0,11.9929,11.9929,11.8385,11.8455,1440900.0
2008-11-20 09:45:00,16.87,17.02,16.86,16.98,1667400.0,11.8385,11.9438,11.8315,11.9157,1667400.0
2008-11-20 09:50:00,16.98,17.09,16.95,17.03,1803900.0,11.9157,11.9929,11.8946,11.9508,1803900.0
2008-11-20 09:55:00,17.03,17.03,16.92,16.94,2175300.0,11.9508,11.9508,11.8736,11.8876,2175300.0
2008-11-20 10:00:00,16.94,16.98,16.87,16.92,1845000.0,11.8876,11.9157,11.8385,11.8736,1845000.0
2008-11-20 10:05:00,16.91,16.93,16.83,16.87,2234100.0,11.8666,11.8806,11.8104,11.8385,2234100.0
2008-11-20 10:10:00,16.87,16.94,16.83,16.93,2077800.0,11.8385,11.8876,11.8104,11.8806,2077800.0
2008-11-20 10:15:00,16.93,17.0,16.9,16.99,2343300.0,11.8806,11.9297,11.8595,11.9227,2343300.0
2008-11-20 10:20:00,16.99,17.07,16.97,17.02,1913100.0,11.9227,11.9788,11.9087,11.9438,1913100.0
2008-11-20 10:25:00,17.02,17.05,16.96,17.04,1647000.0,11.9438,11.9648,11.9016,11.9578,1647000.0
2008-11-20 10:30:00,17.05,17.13,17.03,17.1,2654100.0,11.9648,12.0209,11.9508,11.9999,2654100.0
2008-11-20 10:35:00,17.1,17.1,16.98,17.01,1720800.0,11.9999,11.9999,11.9157,11.9367,1720800.0
2008-11-20 10:40:00,17.01,17.3,16.99,17.29,1967100.0,11.9367,12.1402,11.9227,12.1332,1967100.0
2008-11-20 10:45:00,17.29,17.44,17.2,17.26,2259000.0,12.1332,12.2385,12.0701,12.1122,2259000.0
2008-11-20 10:50:00,17.25,17.27,17.19,17.26,1502400.0,12.1052,12.1192,12.063,12.1122,1502400.0
2008-11-20 10:55:00,17.26,17.57,17.23,17.57,2298600.0,12.1122,12.3297,12.0911,12.3297,2298600.0
2008-11-20 11:00:00,17.58,17.7,17.52,17.61,2628300.0,12.3367,12.4209,12.2946,12.3578,2628300.0
2008-11-20 11:05:00,17.61,17.65,17.57,17.62,1862100.0,12.3578,12.3859,12.3297,12.3648,1862100.0
2008-11-20 11:10:00,17.61,17.79,17.57,17.76,1825500.0,12.3578,12.4841,12.3297,12.463,1825500.0
2008-11-20 11:15:00,17.76,17.83,17.63,17.63,2233800.0,12.463,12.5122,12.3718,12.3718,2233800.0
2008-11-20 11:20:00,17.63,17.66,17.54,17.54,1318500.0,12.3718,12.3929,12.3087,12.3087,1318500.0
2008-11-20 11:25:00,17.55,17.65,17.51,17.52,1606500.0,12.3157,12.3859,12.2876,12.2946,1606500.0
2008-11-20 11:30:00,17.52,17.52,17.39,17.44,1396800.0,12.2946,12.2946,12.2034,12.2385,1396800.0
2008-11-20 11:35:00,17.44,17.57,17.42,17.48,1185300.0,12.2385,12.3297,12.2245,12.2666,1185300.0
2008-11-20 11:40:00,17.48,17.61,17.44,17.6,1027800.0,12.2666,12.3578,12.2385,12.3508,1027800.0
2008-11-20 11:45:00,17.6,17.66,17.51,17.6,1004100.0,12.3508,12.3929,12.2876,12.3508,1004100.0
2008-11-20 11:50:00,17.6,17.62,17.54,17.57,730500.0,12.3508,12.3648,12.3087,12.3297,730500.0
2008-11-20 11:55:00,17.57,17.58,17.47,17.49,816300.0,12.3297,12.3367,12.2595,12.2736,816300.0
2008-11-20 12:00:00,17.49,17.49,17.33,17.35,1150500.0,12.2736,12.2736,12.1613,12.1753,1150500.0
2008-11-20 12:05:00,17.34,17.48,17.34,17.46,1203300.0,12.1683,12.2666,12.1683,12.2525,1203300.0
2008-11-20 12:10:00,17.45,17.54,17.43,17.5,961800.0,12.2455,12.3087,12.2315,12.2806,961800.0
2008-11-20 12:15:00,17.5,17.58,17.46,17.53,788100.0,12.2806,12.3367,12.2525,12.3016,788100.0
2008-11-20 12:20:00,17.52,17.65,17.52,17.59,976500.0,12.2946,12.3859,12.2946,12.3437,976500.0
2008-11-20 12:25:00,17.59,17.67,17.56,17.64,1192800.0,12.3437,12.3999,12.3227,12.3788,1192800.0
2008-11-20 12:30:00,17.64,17.79,17.62,17.7,1280700.0,12.3788,12.4841,12.3648,12.4209,1280700.0
2008-11-20 12:35:00,17.7,17.71,17.6,17.62,762900.0,12.4209,12.428,12.3508,12.3648,762900.0
2008-11-20 12:40:00,17.63,17.7,17.59,17.64,965400.0,12.3718,12.4209,12.3437,12.3788,965400.0
2008-11-20 12:45:00,17.64,17.81,17.61,17.79,964500.0,12.3788,12.4981,12.3578,12.4841,964500.0
2008-11-20 12:50:00,17.79,17.83,17.73,17.73,1245000.0,12.4841,12.5122,12.442,12.442,1245000.0
2008-11-20 12:55:00,17.73,17.73,17.64,17.67,1000800.0,12.442,12.442,12.3788,12.3999,1000800.0
2008-11-20 13:00:00,17.67,17.67,17.54,17.57,876000.0,12.3999,12.3999,12.3087,12.3297,876000.0
2008-11-20 13:05:00,17.57,17.68,17.56,17.66,598500.0,12.3297,12.4069,12.3227,12.3929,598500.0
2008-11-20 13:10:00,17.66,17.67,17.54,17.63,570300.0,12.3929,12.3999,12.3087,12.3718,570300.0
2008-11-20 13:15:00,17.63,17.68,17.54,17.54,1219200.0,12.3718,12.4069,12.3087,12.3087,1219200.0
2008-11-20 13:20:00,17.55,17.58,17.42,17.55,1027200.0,12.3157,12.3367,12.2245,12.3157,1027200.0
2008-11-20 13:25:00,17.55,17.6,17.48,17.5,831000.0,12.3157,12.3508,12.2666,12.2806,831000.0
2008-11-20 13:30:00,17.49,17.57,17.46,17.54,582300.0,12.2736,12.3297,12.2525,12.3087,582300.0
2008-11-20 13:35:00,17.54,17.55,17.34,17.39,956100.0,12.3087,12.3157,12.1683,12.2034,956100.0
2008-11-20 13:40:00,17.39,17.54,17.38,17.51,1169400.0,12.2034,12.3087,12.1964,12.2876,1169400.0
2008-11-20 13:45:00,17.51,17.58,17.49,17.53,873600.0,12.2876,12.3367,12.2736,12.3016,873600.0
2008-11-20 13:50:00,17.53,17.59,17.49,17.59,939900.0,12.3016,12.3437,12.2736,12.3437,939900.0
2008-11-20 13:55:00,17.59,17.71,17.56,17.67,1290900.0,12.3437,12.428,12.3227,12.3999,1290900.0
2008-11-20 14:00:00,17.67,17.71,17.55,17.55,1056000.0,12.3999,12.428,12.3157,12.3157,1056000.0
2008-11-20 14:05:00,17.55,17.61,17.49,17.52,1064700.0,12.3157,12.3578,12.2736,12.2946,1064700.0
2008-11-20 14:10:00,17.52,17.59,17.51,17.52,821700.0,12.2946,12.3437,12.2876,12.2946,821700.0
2008-11-20 14:15:00,17.52,17.57,17.36,17.4,864600.0,12.2946,12.3297,12.1823,12.2104,864600.0
2008-11-20 14:20:00,17.4,17.47,17.38,17.42,651600.0,12.2104,12.2595,12.1964,12.2245,651600.0
2008-11-20 14:25:00,17.42,17.45,17.34,17.35,774600.0,12.2245,12.2455,12.1683,12.1753,774600.0
2008-11-20 14:30:00,17.35,17.44,17.34,17.39,657600.0,12.1753,12.2385,12.1683,12.2034,657600.0
2008-11-20 14:35:00,17.4,17.5,17.37,17.47,744600.0,12.2104,12.2806,12.1894,12.2595,744600.0
2008-11-20 14:40:00,17.47,17.56,17.43,17.48,826800.0,12.2595,12.3227,12.2315,12.2666,826800.0
2008-11-20 14:45:00,17.48,17.52,17.37,17.42,633300.0,12.2666,12.2946,12.1894,12.2245,633300.0
2008-11-20 14:50:00,17.41,17.45,17.3,17.31,774900.0,12.2174,12.2455,12.1402,12.1473,774900.0
2008-11-20 14:55:00,17.31,17.38,17.27,17.37,812700.0,12.1473,12.1964,12.1192,12.1894,812700.0
2008-11-20 15:00:00,17.37,17.47,17.3,17.31,1345800.0,12.1894,12.2595,12.1402,12.1473,1345800.0
2008-11-20 15:05:00,17.32,17.38,17.28,17.36,1058700.0,12.1543,12.1964,12.1262,12.1823,1058700.0
2008-11-20 15:10:00,17.36,17.41,17.31,17.35,1194000.0,12.1823,12.2174,12.1473,12.1753,1194000.0
2008-11-20 15:15:00,17.35,17.42,17.19,17.25,1275000.0,12.1753,12.2245,12.063,12.1052,1275000.0
2008-11-20 15:20:00,17.24,17.34,17.2,17.22,1586700.0,12.0981,12.1683,12.0701,12.0841,1586700.0
2008-11-20 15:25:00,17.22,17.26,17.2,17.24,1055400.0,12.0841,12.1122,12.0701,12.0981,1055400.0
2008-11-20 15:30:00,17.23,17.28,17.16,17.17,1212300.0,12.0911,12.1262,12.042,12.049,1212300.0
2008-11-20 15:35:00,17.17,17.19,17.0,17.0,2294700.0,12.049,12.063,11.9297,11.9297,2294700.0
2008-11-20 15:40:00,17.0,17.0,16.8,16.89,2935200.0,11.9297,11.9297,11.7894,11.8525,2935200.0
2008-11-20 15:45:00,16.89,17.11,16.88,16.99,3503400.0,11.8525,12.0069,11.8455,11.9227,3503400.0
2008-11-20 15:50:00,16.99,17.02,16.79,16.85,3110100.0,11.9227,11.9438,11.7823,11.8245,3110100.0
2008-11-20 15:55:00,16.85,16.98,16.79,16.97,4860600.0,11.8245,11.9157,11.7823,11.9087,4860600.0
2008-11-21 09:30:00,17.13,17.24,16.9,17.22,6639900.0,12.0209,12.0981,11.8595,12.0841,6639900.0
2008-11-21 09:35:00,17.23,17.49,17.2,17.23,3240300.0,12.0911,12.2736,12.0701,12.0911,3240300.0
2008-11-21 09:40:00,17.23,17.31,17.16,17.3,1788900.0,12.0911,12.1473,12.042,12.1402,1788900.0
2008-11-21 09:45:00,17.31,17.47,17.27,17.45,1415400.0,12.1473,12.2595,12.1192,12.2455,1415400.0
2008-11-21 09:50:00,17.45,17.45,17.24,17.28,1680600.0,12.2455,12.2455,12.0981,12.1262,1680600.0
2008-11-21 09:55:00,17.29,17.3,17.13,17.2,1469700.0,12.1332,12.1402,12.0209,12.0701,1469700.0
2008-11-21 10:00:00,17.2,17.23,17.1,17.11,1542600.0,12.0701,12.0911,11.9999,12.0069,1542600.0
2008-11-21 10:05:00,17.11,17.17,17.1,17.13,1923000.0,12.0069,12.049,11.9999,12.0209,1923000.0
2008-11-21 10:10:00,17.15,17.15,17.03,17.03,1209600.0,12.035,12.035,11.9508,11.9508,1209600.0
2008-11-21 10:15:00,17.03,17.03,16.92,16.96,1755300.0,11.9508,11.9508,11.8736,11.9016,1755300.0
2008-11-21 10:20:00,16.96,17.05,16.91,16.94,1622400.0,11.9016,11.9648,11.8666,11.8876,1622400.0
2008-11-21 10:25:00,16.94,16.98,16.88,16.95,1315500.0,11.8876,11.9157,11.8455,11.8946,1315500.0
2008-11-21 10:30:00,16.95,17.04,16.94,17.0,990000.0,11.8946,11.9578,11.8876,11.9297,990000.0
2008-11-21 10:35:00,17.0,17.13,17.0,17.12,1482900.0,11.9297,12.0209,11.9297,12.0139,1482900.0
2008-11-21 10:40:00,17.12,17.16,17.08,17.08,1076700.0,12.0139,12.042,11.9859,11.9859,1076700.0
2008-11-21 10:45:00,17.08,17.19,17.06,17.1,1129800.0,11.9859,12.063,11.9718,11.9999,1129800.0
2008-11-21 10:50:00,17.1,17.13,17.02,17.03,1116900.0,11.9999,12.0209,11.9438,11.9508,1116900.0
2008-11-21 10:55:00,17.04,17.08,16.94,16.99,987000.0,11.9578,11.9859,11.8876,11.9227,987000.0
2008-11-21 11:00:00,16.99,17.04,16.9,16.9,961800.0,11.9227,11.9578,11.8595,11.8595,961800.0
2008-11-21 11:05:00,16.9,16.96,16.83,16.95,1826700.0,11.8595,11.9016,11.8104,11.8946,1826700.0
2008-11-21 11:10:00,16.94,17.02,16.89,16.98,1389300.0,11.8876,11.9438,11.8525,11.9157,1389300.0
2008-11-21 11:15:00,16.99,17.03,16.95,17.0,808500.0,11.9227,11.9508,11.8946,11.9297,808500.0
2008-11-21 11:20:00,17.0,17.19,16.99,17.16,1451400.0,11.9297,12.063,11.9227,12.042,1451400.0
2008-11-21 11:25:00,17.16,17.17,17.06,17.12,916200.0,12.042,12.049,11.9718,12.0139,916200.0
2008-11-21 11:30:00,17.12,17.21,17.11,17.17,696300.0,12.0139,12.0771,12.0069,12.049,696300.0
2008-11-21 11:35:00,17.17,17.27,17.16,17.25,1006800.0,12.049,12.1192,12.042,12.1052,1006800.0
2008-11-21 11:40:00,17.25,17.32,17.25,17.28,1042200.0,12.1052,12.1543,12.1052,12.1262,1042200.0
2008-11-21 11:45:00,17.28,17.29,17.21,17.22,709500.0,12.1262,12.1332,12.0771,12.0841,709500.0
2008-11-21 11:50:00,17.22,17.28,17.18,17.2,1010700.0,12.0841,12.1262,12.056,12.0701,1010700.0
2008-11-21 11:55:00,17.2,17.24,17.16,17.18,639000.0,12.0701,12.0981,12.042,12.056,639000.0
2008-11-21 12:00:00,17.18,17.21,17.11,17.19,708900.0,12.056,12.0771,12.0069,12.063,708900.0
2008-11-21 12:05:00,17.19,17.27,17.17,17.21,749700.0,12.063,12.1192,12.049,12.0771,749700.0
2008-11-21 12:10:00,17.21,17.23,17.12,17.12,888600.0,12.0771,12.0911,12.0139,12.0139,888600.0
2008-11-21 12:15:00,17.13,17.25,17.13,17.14,624600.0,12.0209,12.1052,12.0209,12.028,624600.0
2008-11-21 12:20:00,17.14,17.23,17.12,17.21,814800.0,12.028,12.0911,12.0139,12.0771,814800.0
2008-11-21 12:25:00,17.21,17.29,17.19,17.28,987900.0,12.0771,12.1332,12.063,12.1262,987900.0
2008-11-21 12:30:00,17.28,17.33,17.26,17.3,972600.0,12.1262,12.1613,12.1122,12.1402,972600.0
2008-11-21 12:35:00,17.3,17.33,17.29,17.3,939300.0,12.1402,12.1613,12.1332,12.1402,939300.0
2008-11-21 12:40:00,17.31,17.33,17.26,17.26,883500.0,12.1473,12.1613,12.1122,12.1122,883500.0
2008-11-21 12:45:00,17.26,17.31,17.23,17.25,759900.0,12.1122,12.1473,12.0911,12.1052,759900.0
2008-11-21 12:50:00,17.25,17.31,17.23,17.27,486000.0,12.1052,12.1473,12.0911,12.1192,486000.0
2008-11-21 12:55:00,17.26,17.3,17.22,17.24,737700.0,12.1122,12.1402,12.0841,12.0981,737700.0
2008-11-21 13:00:00,17.24,17.25,17.14,17.17,681000.0,12.0981,12.1052,12.028,12.049,681000.0
2008-11-21 13:05:00,17.17,17.22,17.15,17.21,410700.0,12.049,12.0841,12.035,12.0771,410700.0
2008-11-21 13:10:00,17.2,17.25,17.18,17.22,657000.0,12.0701,12.1052,12.056,12.0841,657000.0
2008-11-21 13:15:00,17.23,17.25,17.18,17.23,534900.0,12.0911,12.1052,12.056,12.0911,534900.0
2008-11-21 13:20:00,17.24,17.24,17.16,17.19,787800.0,12.0981,12.0981,12.042,12.063,787800.0
2008-11-21 13:25:00,17.19,17.21,17.15,17.17,661200.0,12.063,12.0771,12.035,12.049,661200.0
2008-11-21 13:30:00,17.17,17.21,17.15,17.17,542100.0,12.049,12.0771,12.035,12.049,542100.0
2008-11-21 13:35:00,17.17,17.21,17.15,17.18,813900.0,12.049,12.0771,12.035,12.056,813900.0
2008-11-21 13:40:00,17.18,17.25,17.17,17.21,719700.0,12.056,12.1052,12.049,12.0771,719700.0
2008-11-21 13:45:00,17.21,17.23,17.15,17.18,413700.0,12.0771,12.0911,12.035,12.056,413700.0
2008-11-21 13:50:00,17.18,17.19,17.13,17.15,692400.0,12.056,12.063,12.0209,12.035,692400.0
2008-11-21 13:55:00,17.15,17.15,16.98,16.98,754800.0,12.035,12.035,11.9157,11.9157,754800.0
2008-11-21 14:00:00,16.98,17.12,16.92,17.11,1537200.0,11.9157,12.0139,11.8736,12.0069,1537200.0
2008-11-21 14:05:00,17.11,17.13,17.06,17.07,1317600.0,12.0069,12.0209,11.9718,11.9788,1317600.0
2008-11-21 14:10:00,17.07,17.12,16.99,17.02,851700.0,11.9788,12.0139,11.9227,11.9438,851700.0
2008-11-21 14:15:00,17.02,17.02,16.92,16.92,1341300.0,11.9438,11.9438,11.8736,11.8736,1341300.0
2008-11-21 14:20:00,16.92,17.08,16.92,17.0,1728300.0,11.8736,11.9859,11.8736,11.9297,1728300.0
2008-11-21 14:25:00,17.0,17.05,16.95,16.96,1258200.0,11.9297,11.9648,11.8946,11.9016,1258200.0
2008-11-21 14:30:00,16.96,16.96,16.85,16.86,1266600.0,11.9016,11.9016,11.8245,11.8315,1266600.0
2008-11-21 14:35:00,16.86,16.9,16.8,16.88,1676100.0,11.8315,11.8595,11.7894,11.8455,1676100.0
2008-11-21 14:40:00,16.89,16.9,16.73,16.83,1399800.0,11.8525,11.8595,11.7402,11.8104,1399800.0
2008-11-21 14:45:00,16.84,16.96,16.83,16.9,1644000.0,11.8174,11.9016,11.8104,11.8595,1644000.0
2008-11-21 14:50:00,16.9,17.08,16.84,16.86,1180800.0,11.8595,11.9859,11.8174,11.8315,1180800.0
2008-11-21 14:55:00,16.86,16.93,16.77,16.79,1697700.0,11.8315,11.8806,11.7683,11.7823,1697700.0
2008-11-21 15:00:00,16.79,17.08,16.78,17.06,1675800.0,11.7823,11.9859,11.7753,11.9718,1675800.0
2008-11-21 15:05:00,17.06,17.17,17.03,17.1,1841400.0,11.9718,12.049,11.9508,11.9999,1841400.0
2008-11-21 15:10:00,17.09,17.31,17.03,17.29,2888100.0,11.9929,12.1473,11.9508,12.1332,2888100.0
2008-11-21 15:15:00,17.29,17.3,17.15,17.27,1819800.0,12.1332,12.1402,12.035,12.1192,1819800.0
2008-11-21 15:20:00,17.27,17.29,17.08,17.15,1768200.0,12.1192,12.1332,11.9859,12.035,1768200.0
2008-11-21 15:25:00,17.14,17.28,17.08,17.24,1842000.0,12.028,12.1262,11.9859,12.0981,1842000.0
2008-11-21 15:30:00,17.23,17.45,17.17,17.43,2331600.0,12.0911,12.2455,12.049,12.2315,2331600.0
2008-11-21 15:35:00,17.43,17.57,17.42,17.52,3252600.0,12.2315,12.3297,12.2245,12.2946,3252600.0
2008-11-21 15:40:00,17.51,17.52,17.41,17.44,2436900.0,12.2876,12.2946,12.2174,12.2385,2436900.0
2008-11-21 15:45:00,17.44,17.53,17.35,17.52,3906600.0,12.2385,12.3016,12.1753,12.2946,3906600.0
2008-11-21 15:50:00,17.52,17.62,17.46,17.61,3840600.0,12.2946,12.3648,12.2525,12.3578,3840600.0
2008-11-21 15:55:00,17.6,17.68,17.56,17.59,5264100.0,12.3508,12.4069,12.3227,12.3437,5264100.0
2008-11-24 09:30:00,17.77,17.79,17.45,17.53,2068500.0,12.4701,12.4841,12.2455,12.3016,2068500.0
2008-11-24 09:35:00,17.52,17.55,17.45,17.49,1689300.0,12.2946,12.3157,12.2455,12.2736,1689300.0
2008-11-24 09:40:00,17.48,17.5,17.41,17.46,1254600.0,12.2666,12.2806,12.2174,12.2525,1254600.0
2008-11-24 09:45:00,17.45,17.57,17.45,17.55,905700.0,12.2455,12.3297,12.2455,12.3157,905700.0
2008-11-24 09:50:00,17.55,17.57,17.46,17.5,1262700.0,12.3157,12.3297,12.2525,12.2806,1262700.0
2008-11-24 09:55:00,17.5,17.52,17.44,17.51,1132800.0,12.2806,12.2946,12.2385,12.2876,1132800.0
2008-11-24 10:00:00,17.51,17.62,17.51,17.53,1458900.0,12.2876,12.3648,12.2876,12.3016,1458900.0
2008-11-24 10:05:00,17.53,17.63,17.49,17.63,1751100.0,12.3016,12.3718,12.2736,12.3718,1751100.0
2008-11-24 10:10:00,17.63,17.75,17.63,17.74,1338600.0,12.3718,12.456,12.3718,12.449,1338600.0
2008-11-24 10:15:00,17.74,17.75,17.68,17.73,1058100.0,12.449,12.456,12.4069,12.442,1058100.0
2008-11-24 10:20:00,17.73,17.8,17.69,17.8,1263900.0,12.442,12.4911,12.4139,12.4911,1263900.0
2008-11-24 10:25:00,17.8,17.85,17.75,17.85,1103700.0,12.4911,12.5262,12.456,12.5262,1103700.0
2008-11-24 10:30:00,17.84,17.99,17.84,17.92,1716600.0,12.5192,12.6244,12.5192,12.5753,1716600.0
2008-11-24 10:35:00,17.92,17.98,17.91,17.94,1426800.0,12.5753,12.6174,12.5683,12.5894,1426800.0
2008-11-24 10:40:00,17.94,17.97,17.92,17.97,913200.0,12.5894,12.6104,12.5753,12.6104,913200.0
2008-11-24 10:45:00,17.96,17.97,17.85,17.87,1181100.0,12.6034,12.6104,12.5262,12.5402,1181100.0
2008-11-24 10:50:00,17.86,17.9,17.8,17.83,1173600.0,12.5332,12.5613,12.4911,12.5122,1173600.0
2008-11-24 10:55:00,17.83,17.89,17.82,17.89,721200.0,12.5122,12.5543,12.5052,12.5543,721200.0
2008-11-24 11:00:00,17.89,17.93,17.84,17.85,882000.0,12.5543,12.5823,12.5192,12.5262,882000.0
2008-11-24 11:05:00,17.85,17.92,17.82,17.84,1081500.0,12.5262,12.5753,12.5052,12.5192,1081500.0
2008-11-24 11:10:00,17.84,17.84,17.77,17.78,874800.0,12.5192,12.5192,12.4701,12.4771,874800.0
2008-11-24 11:15:00,17.79,17.81,17.73,17.74,884400.0,12.4841,12.4981,12.442,12.449,884400.0
2008-11-24 11:20:00,17.74,17.84,17.69,17.82,954300.0,12.449,12.5192,12.4139,12.5052,954300.0
2008-11-24 11:25:00,17.83,17.89,17.82,17.82,594300.0,12.5122,12.5543,12.5052,12.5052,594300.0
2008-11-24 11:30:00,17.82,17.86,17.77,17.84,749400.0,12.5052,12.5332,12.4701,12.5192,749400.0
2008-11-24 11:35:00,17.83,17.87,17.78,17.8,656400.0,12.5122,12.5402,12.4771,12.4911,656400.0
2008-11-24 11:40:00,17.8,17.86,17.76,17.84,552900.0,12.4911,12.5332,12.463,12.5192,552900.0
2008-11-24 11:45:00,17.84,17.85,17.79,17.82,444300.0,12.5192,12.5262,12.4841,12.5052,444300.0
2008-11-24 11:50:00,17.82,17.86,17.79,17.84,602700.0,12.5052,12.5332,12.4841,12.5192,602700.0
2008-11-24 11:55:00,17.84,17.85,17.78,17.78,422700.0,12.5192,12.5262,12.4771,12.4771,422700.0
2008-11-24 12:00:00,17.78,17.81,17.71,17.74,550500.0,12.4771,12.4981,12.428,12.449,550500.0
2008-11-24 12:05:00,17.74,17.8,17.74,17.77,514500.0,12.449,12.4911,12.449,12.4701,514500.0
2008-11-24 12:10:00,17.77,17.8,17.73,17.79,710400.0,12.4701,12.4911,12.442,12.4841,710400.0
2008-11-24 12:15:00,17.79,17.83,17.77,17.82,884700.0,12.4841,12.5122,12.4701,12.5052,884700.0
2008-11-24 12:20:00,17.82,17.84,17.74,17.74,1097400.0,12.5052,12.5192,12.449,12.449,1097400.0
2008-11-24 12:25:00,17.74,17.75,17.69,17.7,720900.0,12.449,12.456,12.4139,12.4209,720900.0
2008-11-24 12:30:00,17.7,17.76,17.67,17.72,552000.0,12.4209,12.463,12.3999,12.435,552000.0
2008-11-24 12:35:00,17.72,17.72,17.6,17.62,610500.0,12.435,12.435,12.3508,12.3648,610500.0
2008-11-24 12:40:00,17.62,17.71,17.6,17.64,580800.0,12.3648,12.428,12.3508,12.3788,580800.0
2008-11-24 12:45:00,17.63,17.67,17.57,17.66,874500.0,12.3718,12.3999,12.3297,12.3929,874500.0
2008-11-24 12:50:00,17.67,17.72,17.65,17.68,596400.0,12.3999,12.435,12.3859,12.4069,596400.0
2008-11-24 12:55:00,17.69,17.72,17.64,17.69,367500.0,12.4139,12.435,12.3788,12.4139,367500.0
2008-11-24 13:00:00,17.69,17.76,17.68,17.71,412800.0,12.4139,12.463,12.4069,12.428,412800.0
2008-11-24 13:05:00,17.71,17.75,17.67,17.67,605400.0,12.428,12.456,12.3999,12.3999,605400.0
2008-11-24 13:10:00,17.67,17.72,17.65,17.7,541800.0,12.3999,12.435,12.3859,12.4209,541800.0
2008-11-24 13:15:00,17.7,17.71,17.65,17.66,1239600.0,12.4209,12.428,12.3859,12.3929,1239600.0
2008-11-24 13:20:00,17.66,17.68,17.63,17.66,654000.0,12.3929,12.4069,12.3718,12.3929,654000.0
2008-11-24 13:25:00,17.66,17.71,17.64,17.7,414900.0,12.3929,12.428,12.3788,12.4209,414900.0
2008-11-24 13:30:00,17.71,17.73,17.67,17.73,543900.0,12.428,12.442,12.3999,12.442,543900.0
2008-11-24 13:35:00,17.72,17.74,17.67,17.7,430500.0,12.435,12.449,12.3999,12.4209,430500.0
2008-11-24 13:40:00,17.7,17.74,17.67,17.7,472800.0,12.4209,12.449,12.3999,12.4209,472800.0
2008-11-24 13:45:00,17.69,17.74,17.66,17.71,654900.0,12.4139,12.449,12.3929,12.428,654900.0
2008-11-24 13:50:00,17.71,17.73,17.7,17.73,497100.0,12.428,12.442,12.4209,12.442,497100.0
2008-11-24 13:55:00,17.73,17.82,17.71,17.82,958200.0,12.442,12.5052,12.428,12.5052,958200.0
2008-11-24 14:00:00,17.82,17.83,17.78,17.79,702000.0,12.5052,12.5122,12.4771,12.4841,702000.0
2008-11-24 14:05:00,17.79,17.8,17.68,17.72,854400.0,12.4841,12.4911,12.4069,12.435,854400.0
2008-11-24 14:10:00,17.72,17.75,17.67,17.71,622500.0,12.435,12.456,12.3999,12.428,622500.0
2008-11-24 14:15:00,17.71,17.74,17.68,17.74,844500.0,12.428,12.449,12.4069,12.449,844500.0
2008-11-24 14:20:00,17.74,17.82,17.72,17.81,960000.0,12.449,12.5052,12.435,12.4981,960000.0
2008-11-24 14:25:00,17.81,17.84,17.75,17.76,1228500.0,12.4981,12.5192,12.456,12.463,1228500.0
2008-11-24 14:30:00,17.76,17.85,17.71,17.74,897900.0,12.463,12.5262,12.428,12.449,897900.0
2008-11-24 14:35:00,17.75,17.8,17.72,17.8,652500.0,12.456,12.4911,12.435,12.4911,652500.0
2008-11-24 14:40:00,17.8,17.83,17.77,17.81,811500.0,12.4911,12.5122,12.4701,12.4981,811500.0
2008-11-24 14:45:00,17.81,17.83,17.73,17.75,631200.0,12.4981,12.5122,12.442,12.456,631200.0
2008-11-24 14:50:00,17.75,17.81,17.75,17.79,720600.0,12.456,12.4981,12.456,12.4841,720600.0
2008-11-24 14:55:00,17.8,17.82,17.79,17.81,641400.0,12.4911,12.5052,12.4841,12.4981,641400.0
2008-11-24 15:00:00,17.81,17.85,17.77,17.84,1070100.0,12.4981,12.5262,12.4701,12.5192,1070100.0
2008-11-24 15:05:00,17.83,17.86,17.79,17.86,725700.0,12.5122,12.5332,12.4841,12.5332,725700.0
2008-11-24 15:10:00,17.86,17.87,17.81,17.83,967500.0,12.5332,12.5402,12.4981,12.5122,967500.0
2008-11-24 15:15:00,17.83,17.84,17.79,17.8,957900.0,12.5122,12.5192,12.4841,12.4911,957900.0
2008-11-24 15:20:00,17.8,17.86,17.79,17.8,1284600.0,12.4911,12.5332,12.4841,12.4911,1284600.0
2008-11-24 15:25:00,17.79,17.88,17.78,17.88,1377300.0,12.4841,12.5473,12.4771,12.5473,1377300.0
2008-11-24 15:30:00,17.88,17.89,17.79,17.83,1198800.0,12.5473,12.5543,12.4841,12.5122,1198800.0
2008-11-24 15:35:00,17.83,17.96,17.82,17.92,2236800.0,12.5122,12.6034,12.5052,12.5753,2236800.0
2008-11-24 15:40:00,17.93,18.04,17.92,17.99,2251500.0,12.5823,12.6595,12.5753,12.6244,2251500.0
2008-11-24 15:45:00,17.98,18.0,17.86,17.86,1893300.0,12.6174,12.6315,12.5332,12.5332,1893300.0
2008-11-24 15:50:00,17.86,17.95,17.63,17.77,3923700.0,12.5332,12.5964,12.3718,12.4701,3923700.0
2008-11-24 15:55:00,17.78,17.83,17.58,17.62,4805100.0,12.4771,12.5122,12.3367,12.3648,4805100.0
2008-11-25 09:30:00,17.92,18.09,17.78,17.91,1920000.0,12.5753,12.6946,12.4771,12.5683,1920000.0
2008-11-25 09:35:00,17.92,18.04,17.83,18.0,1207200.0,12.5753,12.6595,12.5122,12.6315,1207200.0
2008-11-25 09:40:00,18.0,18.22,17.98,18.11,2279100.0,12.6315,12.7858,12.6174,12.7087,2279100.0
2008-11-25 09:45:00,18.11,18.19,18.08,18.16,1344900.0,12.7087,12.7648,12.6876,12.7437,1344900.0
2008-11-25 09:50:00,18.17,18.18,18.1,18.12,1129200.0,12.7508,12.7578,12.7016,12.7157,1129200.0
2008-11-25 09:55:00,18.12,18.13,18.04,18.07,1271700.0,12.7157,12.7227,12.6595,12.6806,1271700.0
2008-11-25 10:00:00,18.06,18.18,18.05,18.06,2082300.0,12.6736,12.7578,12.6666,12.6736,2082300.0
2008-11-25 10:05:00,18.06,18.17,18.06,18.15,1183200.0,12.6736,12.7508,12.6736,12.7367,1183200.0
2008-11-25 10:10:00,18.15,18.16,18.07,18.13,971700.0,12.7367,12.7437,12.6806,12.7227,971700.0
2008-11-25 10:15:00,18.13,18.15,18.09,18.11,1096800.0,12.7227,12.7367,12.6946,12.7087,1096800.0
2008-11-25 10:20:00,18.11,18.16,18.1,18.13,993600.0,12.7087,12.7437,12.7016,12.7227,993600.0
2008-11-25 10:25:00,18.13,18.19,18.13,18.19,1227300.0,12.7227,12.7648,12.7227,12.7648,1227300.0
2008-11-25 10:30:00,18.19,18.22,18.15,18.19,993300.0,12.7648,12.7858,12.7367,12.7648,993300.0
2008-11-25 10:35:00,18.19,18.19,18.12,18.15,902400.0,12.7648,12.7648,12.7157,12.7367,902400.0
2008-11-25 10:40:00,18.15,18.19,18.11,18.12,985500.0,12.7367,12.7648,12.7087,12.7157,985500.0
2008-11-25 10:45:00,18.12,18.12,18.02,18.04,770700.0,12.7157,12.7157,12.6455,12.6595,770700.0
2008-11-25 10:50:00,18.04,18.05,17.98,18.02,725400.0,12.6595,12.6666,12.6174,12.6455,725400.0
2008-11-25 10:55:00,18.02,18.07,18.0,18.03,701100.0,12.6455,12.6806,12.6315,12.6525,701100.0
2008-11-25 11:00:00,18.03,18.06,17.91,17.92,832200.0,12.6525,12.6736,12.5683,12.5753,832200.0
2008-11-25 11:05:00,17.92,17.93,17.85,17.93,844500.0,12.5753,12.5823,12.5262,12.5823,844500.0
2008-11-25 11:10:00,17.93,17.99,17.92,17.97,827100.0,12.5823,12.6244,12.5753,12.6104,827100.0
2008-11-25 11:15:00,17.96,18.05,17.93,18.0,738300.0,12.6034,12.6666,12.5823,12.6315,738300.0
2008-11-25 11:20:00,18.0,18.02,17.96,17.99,477600.0,12.6315,12.6455,12.6034,12.6244,477600.0
2008-11-25 11:25:00,18.0,18.03,17.99,18.01,381300.0,12.6315,12.6525,12.6244,12.6385,381300.0
2008-11-25 11:30:00,18.01,18.05,18.0,18.03,412500.0,12.6385,12.6666,12.6315,12.6525,412500.0
2008-11-25 11:35:00,18.02,18.06,18.01,18.03,367800.0,12.6455,12.6736,12.6385,12.6525,367800.0
2008-11-25 11:40:00,18.03,18.13,18.02,18.11,486000.0,12.6525,12.7227,12.6455,12.7087,486000.0
2008-11-25 11:45:00,18.11,18.13,18.07,18.12,959700.0,12.7087,12.7227,12.6806,12.7157,959700.0
2008-11-25 11:50:00,18.11,18.12,18.03,18.07,747600.0,12.7087,12.7157,12.6525,12.6806,747600.0
2008-11-25 11:55:00,18.07,18.11,18.04,18.06,506700.0,12.6806,12.7087,12.6595,12.6736,506700.0
2008-11-25 12:00:00,18.06,18.11,18.05,18.06,450900.0,12.6736,12.7087,12.6666,12.6736,450900.0
2008-11-25 12:05:00,18.06,18.1,18.05,18.1,915000.0,12.6736,12.7016,12.6666,12.7016,915000.0
2008-11-25 12:10:00,18.1,18.11,18.06,18.08,935700.0,12.7016,12.7087,12.6736,12.6876,935700.0
2008-11-25 12:15:00,18.09,18.16,18.07,18.14,951600.0,12.6946,12.7437,12.6806,12.7297,951600.0
2008-11-25 12:20:00,18.14,18.15,18.09,18.09,634200.0,12.7297,12.7367,12.6946,12.6946,634200.0
2008-11-25 12:25:00,18.09,18.16,18.09,18.15,470400.0,12.6946,12.7437,12.6946,12.7367,470400.0
2008-11-25 12:30:00,18.15,18.19,18.14,18.16,699000.0,12.7367,12.7648,12.7297,12.7437,699000.0
2008-11-25 12:35:00,18.16,18.21,18.15,18.21,566400.0,12.7437,12.7788,12.7367,12.7788,566400.0
2008-11-25 12:40:00,18.21,18.23,18.17,18.17,527400.0,12.7788,12.7929,12.7508,12.7508,527400.0
2008-11-25 12:45:00,18.17,18.18,18.08,18.1,996300.0,12.7508,12.7578,12.6876,12.7016,996300.0
2008-11-25 12:50:00,18.1,18.11,18.06,18.07,720900.0,12.7016,12.7087,12.6736,12.6806,720900.0
2008-11-25 12:55:00,18.07,18.13,18.06,18.09,666900.0,12.6806,12.7227,12.6736,12.6946,666900.0
2008-11-25 13:00:00,18.09,18.11,18.02,18.02,384300.0,12.6946,12.7087,12.6455,12.6455,384300.0
2008-11-25 13:05:00,18.02,18.12,18.02,18.12,539400.0,12.6455,12.7157,12.6455,12.7157,539400.0
2008-11-25 13:10:00,18.12,18.14,18.08,18.08,365700.0,12.7157,12.7297,12.6876,12.6876,365700.0
2008-11-25 13:15:00,18.08,18.1,18.03,18.07,374100.0,12.6876,12.7016,12.6525,12.6806,374100.0
2008-11-25 13:20:00,18.07,18.12,18.06,18.1,681300.0,12.6806,12.7157,12.6736,12.7016,681300.0
2008-11-25 13:25:00,18.1,18.21,18.09,18.17,854700.0,12.7016,12.7788,12.6946,12.7508,854700.0
2008-11-25 13:30:00,18.17,18.26,18.17,18.21,500400.0,12.7508,12.8139,12.7508,12.7788,500400.0
2008-11-25 13:35:00,18.22,18.27,18.21,18.24,383100.0,12.7858,12.8209,12.7788,12.7999,383100.0
2008-11-25 13:40:00,18.24,18.27,18.21,18.24,503400.0,12.7999,12.8209,12.7788,12.7999,503400.0
2008-11-25 13:45:00,18.23,18.28,18.21,18.24,577200.0,12.7929,12.828,12.7788,12.7999,577200.0
2008-11-25 13:50:00,18.24,18.26,18.21,18.24,369900.0,12.7999,12.8139,12.7788,12.7999,369900.0
2008-11-25 13:55:00,18.24,18.25,18.16,18.17,685800.0,12.7999,12.8069,12.7437,12.7508,685800.0
2008-11-25 14:00:00,18.17,18.19,18.13,18.17,612000.0,12.7508,12.7648,12.7227,12.7508,612000.0
2008-11-25 14:05:00,18.17,18.17,18.06,18.08,594000.0,12.7508,12.7508,12.6736,12.6876,594000.0
2008-11-25 14:10:00,18.08,18.1,18.03,18.04,1058100.0,12.6876,12.7016,12.6525,12.6595,1058100.0
2008-11-25 14:15:00,18.04,18.05,17.93,18.04,1238700.0,12.6595,12.6666,12.5823,12.6595,1238700.0
2008-11-25 14:20:00,18.04,18.08,18.0,18.07,731100.0,12.6595,12.6876,12.6315,12.6806,731100.0
2008-11-25 14:25:00,18.06,18.07,18.02,18.04,557100.0,12.6736,12.6806,12.6455,12.6595,557100.0
2008-11-25 14:30:00,18.03,18.07,18.01,18.05,735900.0,12.6525,12.6806,12.6385,12.6666,735900.0
2008-11-25 14:35:00,18.05,18.1,18.0,18.05,612600.0,12.6666,12.7016,12.6315,12.6666,612600.0
2008-11-25 14:40:00,18.05,18.09,18.02,18.07,386700.0,12.6666,12.6946,12.6455,12.6806,386700.0
2008-11-25 14:45:00,18.06,18.09,18.04,18.06,431100.0,12.6736,12.6946,12.6595,12.6736,431100.0
2008-11-25 14:50:00,18.06,18.16,18.03,18.14,1090500.0,12.6736,12.7437,12.6525,12.7297,1090500.0
2008-11-25 14:55:00,18.13,18.27,18.13,18.24,723000.0,12.7227,12.8209,12.7227,12.7999,723000.0
2008-11-25 15:00:00,18.24,18.33,18.24,18.33,1233000.0,12.7999,12.863,12.7999,12.863,1233000.0
2008-11-25 15:05:00,18.32,18.38,18.17,18.17,1796400.0,12.856,12.8981,12.7508,12.7508,1796400.0
2008-11-25 15:10:00,18.17,18.23,18.13,18.23,1488900.0,12.7508,12.7929,12.7227,12.7929,1488900.0
2008-11-25 15:15:00,18.23,18.28,18.19,18.21,1114200.0,12.7929,12.828,12.7648,12.7788,1114200.0
2008-11-25 15:20:00,18.21,18.21,18.11,18.14,1098300.0,12.7788,12.7788,12.7087,12.7297,1098300.0
2008-11-25 15:25:00,18.14,18.2,18.09,18.17,1041900.0,12.7297,12.7718,12.6946,12.7508,1041900.0
2008-11-25 15:30:00,18.16,18.21,18.12,18.17,1365000.0,12.7437,12.7788,12.7157,12.7508,1365000.0
2008-11-25 15:35:00,18.17,18.26,18.14,18.16,2109600.0,12.7508,12.8139,12.7297,12.7437,2109600.0
2008-11-25 15:40:00,18.17,18.34,18.11,18.29,1679100.0,12.7508,12.8701,12.7087,12.835,1679100.0
2008-11-25 15:45:00,18.29,18.29,18.17,18.25,1608600.0,12.835,12.835,12.7508,12.8069,1608600.0
2008-11-25 15:50:00,18.25,18.33,18.24,18.28,2362200.0,12.8069,12.863,12.7999,12.828,2362200.0
2008-11-25 15:55:00,18.29,18.29,18.17,18.23,3215100.0,12.835,12.835,12.7508,12.7929,3215100.0
2008-11-26 09:30:00,17.93,18.16,17.9,18.0,1301100.0,12.5823,12.7437,12.5613,12.6315,1301100.0
2008-11-26 09:35:00,18.0,18.22,18.0,18.12,1131600.0,12.6315,12.7858,12.6315,12.7157,1131600.0
2008-11-26 09:40:00,18.12,18.21,18.11,18.19,946200.0,12.7157,12.7788,12.7087,12.7648,946200.0
2008-11-26 09:45:00,18.18,18.27,18.18,18.25,605100.0,12.7578,12.8209,12.7578,12.8069,605100.0
2008-11-26 09:50:00,18.25,18.35,18.22,18.34,1321200.0,12.8069,12.8771,12.7858,12.8701,1321200.0
2008-11-26 09:55:00,18.34,18.38,18.32,18.34,1211700.0,12.8701,12.8981,12.856,12.8701,1211700.0
2008-11-26 10:00:00,18.34,18.35,18.3,18.32,1184400.0,12.8701,12.8771,12.842,12.856,1184400.0
2008-11-26 10:05:00,18.32,18.33,18.23,18.24,1038900.0,12.856,12.863,12.7929,12.7999,1038900.0
2008-11-26 10:10:00,18.24,18.27,18.2,18.21,801300.0,12.7999,12.8209,12.7718,12.7788,801300.0
2008-11-26 10:15:00,18.21,18.38,18.19,18.38,995400.0,12.7788,12.8981,12.7648,12.8981,995400.0
2008-11-26 10:20:00,18.37,18.48,18.34,18.4,1115400.0,12.8911,12.9683,12.8701,12.9122,1115400.0
2008-11-26 10:25:00,18.4,18.5,18.4,18.47,864000.0,12.9122,12.9823,12.9122,12.9613,864000.0
2008-11-26 10:30:00,18.48,18.5,18.42,18.43,726000.0,12.9683,12.9823,12.9262,12.9332,726000.0
2008-11-26 10:35:00,18.43,18.46,18.37,18.4,893400.0,12.9332,12.9543,12.8911,12.9122,893400.0
2008-11-26 10:40:00,18.4,18.43,18.37,18.42,488700.0,12.9122,12.9332,12.8911,12.9262,488700.0
2008-11-26 10:45:00,18.42,18.45,18.4,18.41,544500.0,12.9262,12.9473,12.9122,12.9192,544500.0
2008-11-26 10:50:00,18.4,18.52,18.4,18.5,777600.0,12.9122,12.9964,12.9122,12.9823,777600.0
2008-11-26 10:55:00,18.51,18.62,18.51,18.55,946800.0,12.9894,13.0665,12.9894,13.0174,946800.0
2008-11-26 11:00:00,18.56,18.57,18.49,18.53,494400.0,13.0244,13.0315,12.9753,13.0034,494400.0
2008-11-26 11:05:00,18.52,18.56,18.46,18.47,546000.0,12.9964,13.0244,12.9543,12.9613,546000.0
2008-11-26 11:10:00,18.47,18.58,18.47,18.57,807900.0,12.9613,13.0385,12.9613,13.0315,807900.0
2008-11-26 11:15:00,18.57,18.57,18.5,18.54,428100.0,13.0315,13.0315,12.9823,13.0104,428100.0
2008-11-26 11:20:00,18.54,18.62,18.53,18.57,639600.0,13.0104,13.0665,13.0034,13.0315,639600.0
2008-11-26 11:25:00,18.58,18.6,18.55,18.55,342000.0,13.0385,13.0525,13.0174,13.0174,342000.0
2008-11-26 11:30:00,18.55,18.59,18.47,18.48,839400.0,13.0174,13.0455,12.9613,12.9683,839400.0
2008-11-26 11:35:00,18.48,18.57,18.48,18.56,717300.0,12.9683,13.0315,12.9683,13.0244,717300.0
2008-11-26 11:40:00,18.56,18.57,18.48,18.54,696900.0,13.0244,13.0315,12.9683,13.0104,696900.0
2008-11-26 11:45:00,18.54,18.62,18.53,18.62,540300.0,13.0104,13.0665,13.0034,13.0665,540300.0
2008-11-26 11:50:00,18.61,18.61,18.56,18.59,685200.0,13.0595,13.0595,13.0244,13.0455,685200.0
2008-11-26 11:55:00,18.58,18.61,18.55,18.58,600000.0,13.0385,13.0595,13.0174,13.0385,600000.0
2008-11-26 12:00:00,18.58,18.6,18.56,18.6,438600.0,13.0385,13.0525,13.0244,13.0525,438600.0
2008-11-26 12:05:00,18.6,18.63,18.57,18.59,1673700.0,13.0525,13.0736,13.0315,13.0455,1673700.0
2008-11-26 12:10:00,18.59,18.6,18.53,18.58,588900.0,13.0455,13.0525,13.0034,13.0385,588900.0
2008-11-26 12:15:00,18.58,18.59,18.56,18.57,393300.0,13.0385,13.0455,13.0244,13.0315,393300.0
2008-11-26 12:20:00,18.56,18.58,18.52,18.56,531300.0,13.0244,13.0385,12.9964,13.0244,531300.0
2008-11-26 12:25:00,18.56,18.56,18.51,18.54,435900.0,13.0244,13.0244,12.9894,13.0104,435900.0
2008-11-26 12:30:00,18.54,18.57,18.53,18.56,312000.0,13.0104,13.0315,13.0034,13.0244,312000.0
2008-11-26 12:35:00,18.57,18.58,18.56,18.58,477900.0,13.0315,13.0385,13.0244,13.0385,477900.0
2008-11-26 12:40:00,18.58,18.6,18.52,18.55,750600.0,13.0385,13.0525,12.9964,13.0174,750600.0
2008-11-26 12:45:00,18.55,18.59,18.54,18.57,616500.0,13.0174,13.0455,13.0104,13.0315,616500.0
2008-11-26 12:50:00,18.57,18.58,18.55,18.57,550200.0,13.0315,13.0385,13.0174,13.0315,550200.0
2008-11-26 12:55:00,18.57,18.59,18.57,18.59,704400.0,13.0315,13.0455,13.0315,13.0455,704400.0
2008-11-26 13:00:00,18.59,18.63,18.59,18.62,589200.0,13.0455,13.0736,13.0455,13.0665,589200.0
2008-11-26 13:05:00,18.62,18.65,18.6,18.61,603900.0,13.0665,13.0876,13.0525,13.0595,603900.0
2008-11-26 13:10:00,18.61,18.65,18.6,18.63,677700.0,13.0595,13.0876,13.0525,13.0736,677700.0
2008-11-26 13:15:00,18.63,18.64,18.62,18.63,437100.0,13.0736,13.0806,13.0665,13.0736,437100.0
2008-11-26 13:20:00,18.63,18.64,18.61,18.62,709500.0,13.0736,13.0806,13.0595,13.0665,709500.0
2008-11-26 13:25:00,18.62,18.64,18.6,18.61,660300.0,13.0665,13.0806,13.0525,13.0595,660300.0
2008-11-26 13:30:00,18.61,18.62,18.54,18.55,693600.0,13.0595,13.0665,13.0104,13.0174,693600.0
2008-11-26 13:35:00,18.55,18.61,18.53,18.61,651900.0,13.0174,13.0595,13.0034,13.0595,651900.0
2008-11-26 13:40:00,18.61,18.61,18.52,18.53,545700.0,13.0595,13.0595,12.9964,13.0034,545700.0
2008-11-26 13:45:00,18.52,18.53,18.5,18.5,429300.0,12.9964,13.0034,12.9823,12.9823,429300.0
2008-11-26 13:50:00,18.5,18.53,18.47,18.47,446400.0,12.9823,13.0034,12.9613,12.9613,446400.0
2008-11-26 13:55:00,18.47,18.52,18.47,18.51,354000.0,12.9613,12.9964,12.9613,12.9894,354000.0
2008-11-26 14:00:00,18.5,18.51,18.48,18.5,337200.0,12.9823,12.9894,12.9683,12.9823,337200.0
2008-11-26 14:05:00,18.5,18.54,18.48,18.53,393900.0,12.9823,13.0104,12.9683,13.0034,393900.0
2008-11-26 14:10:00,18.53,18.55,18.49,18.53,520200.0,13.0034,13.0174,12.9753,13.0034,520200.0
2008-11-26 14:15:00,18.53,18.6,18.52,18.56,586500.0,13.0034,13.0525,12.9964,13.0244,586500.0
2008-11-26 14:20:00,18.56,18.62,18.54,18.58,553800.0,13.0244,13.0665,13.0104,13.0385,553800.0
2008-11-26 14:25:00,18.58,18.58,18.55,18.57,577800.0,13.0385,13.0385,13.0174,13.0315,577800.0
2008-11-26 14:30:00,18.57,18.66,18.57,18.65,778500.0,13.0315,13.0946,13.0315,13.0876,778500.0
2008-11-26 14:35:00,18.65,18.65,18.58,18.59,981300.0,13.0876,13.0876,13.0385,13.0455,981300.0
2008-11-26 14:40:00,18.59,18.64,18.59,18.62,726600.0,13.0455,13.0806,13.0455,13.0665,726600.0
2008-11-26 14:45:00,18.62,18.65,18.6,18.62,756600.0,13.0665,13.0876,13.0525,13.0665,756600.0
2008-11-26 14:50:00,18.62,18.64,18.6,18.64,729600.0,13.0665,13.0806,13.0525,13.0806,729600.0
2008-11-26 14:55:00,18.64,18.69,18.64,18.64,942000.0,13.0806,13.1157,13.0806,13.0806,942000.0
2008-11-26 15:00:00,18.64,18.68,18.62,18.65,1173600.0,13.0806,13.1087,13.0665,13.0876,1173600.0
2008-11-26 15:05:00,18.65,18.68,18.64,18.65,1097700.0,13.0876,13.1087,13.0806,13.0876,1097700.0
2008-11-26 15:10:00,18.66,18.81,18.64,18.78,1395000.0,13.0946,13.1999,13.0806,13.1788,1395000.0
2008-11-26 15:15:00,18.78,18.8,18.74,18.76,956400.0,13.1788,13.1929,13.1508,13.1648,956400.0
2008-11-26 15:20:00,18.76,18.8,18.73,18.76,1586700.0,13.1648,13.1929,13.1437,13.1648,1586700.0
2008-11-26 15:25:00,18.77,18.8,18.75,18.78,1139700.0,13.1718,13.1929,13.1578,13.1788,1139700.0
2008-11-26 15:30:00,18.78,18.79,18.76,18.78,1109700.0,13.1788,13.1858,13.1648,13.1788,1109700.0
2008-11-26 15:35:00,18.78,18.8,18.76,18.79,2171400.0,13.1788,13.1929,13.1648,13.1858,2171400.0
2008-11-26 15:40:00,18.79,18.86,18.79,18.83,2120100.0,13.1858,13.235,13.1858,13.2139,2120100.0
2008-11-26 15:45:00,18.83,18.9,18.79,18.82,2143800.0,13.2139,13.263,13.1858,13.2069,2143800.0
2008-11-26 15:50:00,18.82,18.88,18.74,18.88,2349600.0,13.2069,13.249,13.1508,13.249,2349600.0
2008-11-26 15:55:00,18.87,18.92,18.84,18.89,2335500.0,13.242,13.2771,13.2209,13.256,2335500.0
2008-11-28 09:30:00,18.86,19.0,18.8,18.99,1170600.0,13.235,13.3332,13.1929,13.3262,1170600.0
2008-11-28 09:35:00,18.99,19.0,18.87,18.94,798000.0,13.3262,13.3332,13.242,13.2911,798000.0
2008-11-28 09:40:00,18.94,18.98,18.87,18.89,539400.0,13.2911,13.3192,13.242,13.256,539400.0
2008-11-28 09:45:00,18.89,18.89,18.72,18.73,880500.0,13.256,13.256,13.1367,13.1437,880500.0
2008-11-28 09:50:00,18.73,18.8,18.72,18.75,593400.0,13.1437,13.1929,13.1367,13.1578,593400.0
2008-11-28 09:55:00,18.75,18.84,18.73,18.78,648300.0,13.1578,13.2209,13.1437,13.1788,648300.0
2008-11-28 10:00:00,18.79,18.79,18.73,18.76,408900.0,13.1858,13.1858,13.1437,13.1648,408900.0
2008-11-28 10:05:00,18.76,18.79,18.71,18.75,659400.0,13.1648,13.1858,13.1297,13.1578,659400.0
2008-11-28 10:10:00,18.75,18.76,18.71,18.71,322500.0,13.1578,13.1648,13.1297,13.1297,322500.0
2008-11-28 10:15:00,18.72,18.73,18.64,18.7,881700.0,13.1367,13.1437,13.0806,13.1227,881700.0
2008-11-28 10:20:00,18.69,18.7,18.63,18.68,649500.0,13.1157,13.1227,13.0736,13.1087,649500.0
2008-11-28 10:25:00,18.68,18.71,18.65,18.7,399900.0,13.1087,13.1297,13.0876,13.1227,399900.0
2008-11-28 10:30:00,18.7,18.71,18.67,18.69,371400.0,13.1227,13.1297,13.1016,13.1157,371400.0
2008-11-28 10:35:00,18.69,18.72,18.67,18.68,348300.0,13.1157,13.1367,13.1016,13.1087,348300.0
2008-11-28 10:40:00,18.68,18.69,18.62,18.65,634800.0,13.1087,13.1157,13.0665,13.0876,634800.0
2008-11-28 10:45:00,18.65,18.69,18.62,18.64,408000.0,13.0876,13.1157,13.0665,13.0806,408000.0
2008-11-28 10:50:00,18.63,18.65,18.6,18.63,340800.0,13.0736,13.0876,13.0525,13.0736,340800.0
2008-11-28 10:55:00,18.63,18.66,18.63,18.65,171600.0,13.0736,13.0946,13.0736,13.0876,171600.0
2008-11-28 11:00:00,18.64,18.65,18.6,18.6,365100.0,13.0806,13.0876,13.0525,13.0525,365100.0
2008-11-28 11:05:00,18.6,18.6,18.55,18.57,622500.0,13.0525,13.0525,13.0174,13.0315,622500.0
2008-11-28 11:10:00,18.56,18.58,18.54,18.55,315600.0,13.0244,13.0385,13.0104,13.0174,315600.0
2008-11-28 11:15:00,18.56,18.56,18.5,18.51,381000.0,13.0244,13.0244,12.9823,12.9894,381000.0
2008-11-28 11:20:00,18.52,18.63,18.52,18.62,466200.0,12.9964,13.0736,12.9964,13.0665,466200.0
2008-11-28 11:25:00,18.62,18.65,18.61,18.62,365400.0,13.0665,13.0876,13.0595,13.0665,365400.0
2008-11-28 11:30:00,18.62,18.63,18.59,18.6,299700.0,13.0665,13.0736,13.0455,13.0525,299700.0
2008-11-28 11:35:00,18.6,18.61,18.57,18.6,258300.0,13.0525,13.0595,13.0315,13.0525,258300.0
2008-11-28 11:40:00,18.6,18.62,18.56,18.61,418200.0,13.0525,13.0665,13.0244,13.0595,418200.0
2008-11-28 11:45:00,18.61,18.62,18.57,18.61,380100.0,13.0595,13.0665,13.0315,13.0595,380100.0
2008-11-28 11:50:00,18.61,18.61,18.59,18.59,291600.0,13.0595,13.0595,13.0455,13.0455,291600.0
2008-11-28 11:55:00,18.59,18.63,18.55,18.61,906900.0,13.0455,13.0736,13.0174,13.0595,906900.0
2008-11-28 12:00:00,18.61,18.63,18.58,18.63,465600.0,13.0595,13.0736,13.0385,13.0736,465600.0
2008-11-28 12:05:00,18.63,18.66,18.63,18.66,420600.0,13.0736,13.0946,13.0736,13.0946,420600.0
2008-11-28 12:10:00,18.66,18.7,18.65,18.68,446100.0,13.0946,13.1227,13.0876,13.1087,446100.0
2008-11-28 12:15:00,18.68,18.69,18.63,18.63,453600.0,13.1087,13.1157,13.0736,13.0736,453600.0
2008-11-28 12:20:00,18.63,18.67,18.6,18.67,540000.0,13.0736,13.1016,13.0525,13.1016,540000.0
2008-11-28 12:25:00,18.67,18.67,18.57,18.58,506700.0,13.1016,13.1016,13.0315,13.0385,506700.0
2008-11-28 12:30:00,18.58,18.58,18.55,18.55,540300.0,13.0385,13.0385,13.0174,13.0174,540300.0
2008-11-28 12:35:00,18.55,18.59,18.55,18.57,424500.0,13.0174,13.0455,13.0174,13.0315,424500.0
2008-11-28 12:40:00,18.57,18.66,18.57,18.65,867300.0,13.0315,13.0946,13.0315,13.0876,867300.0
2008-11-28 12:45:00,18.65,18.65,18.57,18.58,832500.0,13.0876,13.0876,13.0315,13.0385,832500.0
2008-11-28 12:50:00,18.58,18.67,18.58,18.67,1439700.0,13.0385,13.1016,13.0385,13.1016,1439700.0
2008-11-28 12:55:00,18.67,18.67,18.57,18.61,1320000.0,13.1016,13.1016,13.0315,13.0595,1320000.0
2008-11-28 13:00:00,18.61,18.7,18.51,18.61,2305800.0,13.0595,13.1227,12.9894,13.0595,2305800.0
2008-11-28 13:05:00,18.66,18.66,18.61,18.61,1200.0,13.0946,13.0946,13.0595,13.0595,1200.0
2008-11-28 13:10:00,18.61,18.61,18.61,18.61,0.0,13.0595,13.0595,13.0595,13.0595,0.0
2008-11-28 13:15:00,18.63,18.63,18.63,18.63,12000.0,13.0736,13.0736,13.0736,13.0736,12000.0
2008-11-28 13:20:00,18.63,18.63,18.59,18.63,51900.0,13.0736,13.0736,13.0455,13.0736,51900.0
2008-11-28 13:25:00,18.63,18.63,18.63,18.63,83100.0,13.0736,13.0736,13.0736,13.0736,83100.0
2008-11-28 13:30:00,18.59,18.65,18.59,18.65,3300.0,13.0455,13.0876,13.0455,13.0876,3300.0
2008-11-28 13:35:00,18.59,18.59,18.59,18.59,1500.0,13.0455,13.0455,13.0455,13.0455,1500.0
2008-11-28 13:40:00,18.59,18.59,18.59,18.59,0.0,13.0455,13.0455,13.0455,13.0455,0.0
2008-11-28 13:45:00,18.58,18.58,18.56,18.56,1200.0,13.0385,13.0385,13.0244,13.0244,1200.0
2008-11-28 13:50:00,18.63,18.63,18.63,18.63,300.0,13.0736,13.0736,13.0736,13.0736,300.0
2008-11-28 13:55:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 14:00:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 14:05:00,18.56,18.56,18.56,18.56,900.0,13.0244,13.0244,13.0244,13.0244,900.0
2008-11-28 14:10:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:15:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:20:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:25:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:30:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:35:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:40:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:45:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:50:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:55:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 15:00:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 15:05:00,18.63,18.63,18.63,18.63,300.0,13.0736,13.0736,13.0736,13.0736,300.0
2008-11-28 15:10:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:15:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:20:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:25:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:30:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:35:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:40:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:45:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:50:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:55:00,18.64,18.64,18.64,18.64,300.0,13.0806,13.0806,13.0806,13.0806,300.0
2008-12-01 09:30:00,18.46,18.58,18.12,18.13,2490000.0,12.9543,13.0385,12.7157,12.7227,2490000.0
2008-12-01 09:35:00,18.13,18.44,18.13,18.31,1795200.0,12.7227,12.9402,12.7227,12.849,1795200.0
2008-12-01 09:40:00,18.31,18.31,18.11,18.14,1542300.0,12.849,12.849,12.7087,12.7297,1542300.0
2008-12-01 09:45:00,18.14,18.23,18.02,18.06,1520100.0,12.7297,12.7929,12.6455,12.6736,1520100.0
2008-12-01 09:50:00,18.05,18.1,18.0,18.08,1440300.0,12.6666,12.7016,12.6315,12.6876,1440300.0
2008-12-01 09:55:00,18.08,18.2,18.06,18.06,999600.0,12.6876,12.7718,12.6736,12.6736,999600.0
2008-12-01 10:00:00,18.06,18.16,18.06,18.11,710700.0,12.6736,12.7437,12.6736,12.7087,710700.0
2008-12-01 10:05:00,18.11,18.15,18.06,18.14,1054200.0,12.7087,12.7367,12.6736,12.7297,1054200.0
2008-12-01 10:10:00,18.14,18.23,18.12,18.15,1040400.0,12.7297,12.7929,12.7157,12.7367,1040400.0
2008-12-01 10:15:00,18.15,18.17,18.09,18.1,622200.0,12.7367,12.7508,12.6946,12.7016,622200.0
2008-12-01 10:20:00,18.09,18.1,18.04,18.07,765900.0,12.6946,12.7016,12.6595,12.6806,765900.0
2008-12-01 10:25:00,18.07,18.07,18.02,18.02,845400.0,12.6806,12.6806,12.6455,12.6455,845400.0
2008-12-01 10:30:00,18.01,18.08,18.0,18.05,938400.0,12.6385,12.6876,12.6315,12.6666,938400.0
2008-12-01 10:35:00,18.04,18.06,18.03,18.04,552600.0,12.6595,12.6736,12.6525,12.6595,552600.0
2008-12-01 10:40:00,18.04,18.07,18.01,18.07,783000.0,12.6595,12.6806,12.6385,12.6806,783000.0
2008-12-01 10:45:00,18.07,18.09,18.02,18.03,567900.0,12.6806,12.6946,12.6455,12.6525,567900.0
2008-12-01 10:50:00,18.03,18.06,18.01,18.05,396300.0,12.6525,12.6736,12.6385,12.6666,396300.0
2008-12-01 10:55:00,18.05,18.06,18.0,18.02,541200.0,12.6666,12.6736,12.6315,12.6455,541200.0
2008-12-01 11:00:00,18.02,18.06,18.01,18.06,616500.0,12.6455,12.6736,12.6385,12.6736,616500.0
2008-12-01 11:05:00,18.06,18.07,18.02,18.02,664800.0,12.6736,12.6806,12.6455,12.6455,664800.0
2008-12-01 11:10:00,18.03,18.06,18.02,18.03,723900.0,12.6525,12.6736,12.6455,12.6525,723900.0
2008-12-01 11:15:00,18.03,18.03,18.01,18.03,394800.0,12.6525,12.6525,12.6385,12.6525,394800.0
2008-12-01 11:20:00,18.02,18.03,18.0,18.02,589800.0,12.6455,12.6525,12.6315,12.6455,589800.0
2008-12-01 11:25:00,18.02,18.03,17.96,17.97,599700.0,12.6455,12.6525,12.6034,12.6104,599700.0
2008-12-01 11:30:00,17.97,17.99,17.95,17.96,494100.0,12.6104,12.6244,12.5964,12.6034,494100.0
2008-12-01 11:35:00,17.97,18.01,17.96,17.99,496500.0,12.6104,12.6385,12.6034,12.6244,496500.0
2008-12-01 11:40:00,17.98,18.03,17.97,17.98,375300.0,12.6174,12.6525,12.6104,12.6174,375300.0
2008-12-01 11:45:00,17.98,18.0,17.96,17.97,421500.0,12.6174,12.6315,12.6034,12.6104,421500.0
2008-12-01 11:50:00,17.97,17.98,17.95,17.97,422400.0,12.6104,12.6174,12.5964,12.6104,422400.0
2008-12-01 11:55:00,17.97,18.01,17.96,17.98,423000.0,12.6104,12.6385,12.6034,12.6174,423000.0
2008-12-01 12:00:00,17.98,17.99,17.96,17.98,400800.0,12.6174,12.6244,12.6034,12.6174,400800.0
2008-12-01 12:05:00,17.98,18.08,17.98,18.05,669600.0,12.6174,12.6876,12.6174,12.6666,669600.0
2008-12-01 12:10:00,18.05,18.14,18.04,18.12,757800.0,12.6666,12.7297,12.6595,12.7157,757800.0
2008-12-01 12:15:00,18.12,18.13,18.07,18.09,422700.0,12.7157,12.7227,12.6806,12.6946,422700.0
2008-12-01 12:20:00,18.09,18.13,18.05,18.05,626700.0,12.6946,12.7227,12.6666,12.6666,626700.0
2008-12-01 12:25:00,18.05,18.07,17.93,17.94,913500.0,12.6666,12.6806,12.5823,12.5894,913500.0
2008-12-01 12:30:00,17.94,17.97,17.9,17.91,713100.0,12.5894,12.6104,12.5613,12.5683,713100.0
2008-12-01 12:35:00,17.91,17.93,17.8,17.83,1159500.0,12.5683,12.5823,12.4911,12.5122,1159500.0
2008-12-01 12:40:00,17.82,17.87,17.82,17.84,840600.0,12.5052,12.5402,12.5052,12.5192,840600.0
2008-12-01 12:45:00,17.84,17.86,17.82,17.83,604500.0,12.5192,12.5332,12.5052,12.5122,604500.0
2008-12-01 12:50:00,17.83,17.85,17.8,17.84,797400.0,12.5122,12.5262,12.4911,12.5192,797400.0
2008-12-01 12:55:00,17.84,17.92,17.82,17.88,999300.0,12.5192,12.5753,12.5052,12.5473,999300.0
2008-12-01 13:00:00,17.87,17.89,17.87,17.88,351900.0,12.5402,12.5543,12.5402,12.5473,351900.0
2008-12-01 13:05:00,17.89,17.95,17.88,17.92,479400.0,12.5543,12.5964,12.5473,12.5753,479400.0
2008-12-01 13:10:00,17.92,18.0,17.92,17.99,462600.0,12.5753,12.6315,12.5753,12.6244,462600.0
2008-12-01 13:15:00,17.98,18.04,17.95,18.04,605400.0,12.6174,12.6595,12.5964,12.6595,605400.0
2008-12-01 13:20:00,18.04,18.04,17.94,17.95,498300.0,12.6595,12.6595,12.5894,12.5964,498300.0
2008-12-01 13:25:00,17.95,17.95,17.89,17.9,446400.0,12.5964,12.5964,12.5543,12.5613,446400.0
2008-12-01 13:30:00,17.9,18.0,17.89,17.99,563100.0,12.5613,12.6315,12.5543,12.6244,563100.0
2008-12-01 13:35:00,17.99,18.0,17.95,17.97,420000.0,12.6244,12.6315,12.5964,12.6104,420000.0
2008-12-01 13:40:00,17.97,17.99,17.9,17.91,733500.0,12.6104,12.6244,12.5613,12.5683,733500.0
2008-12-01 13:45:00,17.9,17.96,17.88,17.88,955200.0,12.5613,12.6034,12.5473,12.5473,955200.0
2008-12-01 13:50:00,17.89,17.94,17.87,17.88,770100.0,12.5543,12.5894,12.5402,12.5473,770100.0
2008-12-01 13:55:00,17.88,17.96,17.85,17.95,476100.0,12.5473,12.6034,12.5262,12.5964,476100.0
2008-12-01 14:00:00,17.95,17.97,17.89,17.9,444900.0,12.5964,12.6104,12.5543,12.5613,444900.0
2008-12-01 14:05:00,17.9,17.96,17.84,17.95,706500.0,12.5613,12.6034,12.5192,12.5964,706500.0
2008-12-01 14:10:00,17.95,17.97,17.91,17.91,513600.0,12.5964,12.6104,12.5683,12.5683,513600.0
2008-12-01 14:15:00,17.91,17.92,17.85,17.91,588000.0,12.5683,12.5753,12.5262,12.5683,588000.0
2008-12-01 14:20:00,17.91,17.99,17.89,17.98,669000.0,12.5683,12.6244,12.5543,12.6174,669000.0
2008-12-01 14:25:00,17.98,18.01,17.92,18.0,623100.0,12.6174,12.6385,12.5753,12.6315,623100.0
2008-12-01 14:30:00,18.0,18.01,17.93,17.94,915900.0,12.6315,12.6385,12.5823,12.5894,915900.0
2008-12-01 14:35:00,17.95,17.96,17.9,17.92,506700.0,12.5964,12.6034,12.5613,12.5753,506700.0
2008-12-01 14:40:00,17.93,18.01,17.9,17.96,774600.0,12.5823,12.6385,12.5613,12.6034,774600.0
2008-12-01 14:45:00,17.97,18.02,17.95,17.98,643800.0,12.6104,12.6455,12.5964,12.6174,643800.0
2008-12-01 14:50:00,17.98,18.12,17.98,18.04,890400.0,12.6174,12.7157,12.6174,12.6595,890400.0
2008-12-01 14:55:00,18.04,18.05,17.97,17.99,540900.0,12.6595,12.6666,12.6104,12.6244,540900.0
2008-12-01 15:00:00,17.99,18.05,17.93,17.96,625500.0,12.6244,12.6666,12.5823,12.6034,625500.0
2008-12-01 15:05:00,17.96,18.02,17.9,17.93,744600.0,12.6034,12.6455,12.5613,12.5823,744600.0
2008-12-01 15:10:00,17.93,18.0,17.9,17.96,719400.0,12.5823,12.6315,12.5613,12.6034,719400.0
2008-12-01 15:15:00,17.96,18.01,17.95,17.96,726600.0,12.6034,12.6385,12.5964,12.6034,726600.0
2008-12-01 15:20:00,17.96,17.97,17.9,17.91,925200.0,12.6034,12.6104,12.5613,12.5683,925200.0
2008-12-01 15:25:00,17.91,17.96,17.88,17.92,1054800.0,12.5683,12.6034,12.5473,12.5753,1054800.0
2008-12-01 15:30:00,17.92,17.95,17.89,17.91,1209300.0,12.5753,12.5964,12.5543,12.5683,1209300.0
2008-12-01 15:35:00,17.91,17.93,17.84,17.84,1302600.0,12.5683,12.5823,12.5192,12.5192,1302600.0
2008-12-01 15:40:00,17.84,17.87,17.73,17.75,1629600.0,12.5192,12.5402,12.442,12.456,1629600.0
2008-12-01 15:45:00,17.74,17.81,17.71,17.79,2372400.0,12.449,12.4981,12.428,12.4841,2372400.0
2008-12-01 15:50:00,17.79,17.82,17.68,17.71,2331600.0,12.4841,12.5052,12.4069,12.428,2331600.0
2008-12-01 15:55:00,17.71,17.73,17.65,17.7,3771300.0,12.428,12.442,12.3859,12.4209,3771300.0
2008-12-02 09:30:00,17.87,17.96,17.75,17.78,1629600.0,12.5402,12.6034,12.456,12.4771,1629600.0
2008-12-02 09:35:00,17.78,17.82,17.67,17.72,986400.0,12.4771,12.5052,12.3999,12.435,986400.0
2008-12-02 09:40:00,17.72,17.82,17.72,17.78,1022700.0,12.435,12.5052,12.435,12.4771,1022700.0
2008-12-02 09:45:00,17.78,17.79,17.51,17.55,1805400.0,12.4771,12.4841,12.2876,12.3157,1805400.0
2008-12-02 09:50:00,17.54,17.63,17.51,17.58,1296900.0,12.3087,12.3718,12.2876,12.3367,1296900.0
2008-12-02 09:55:00,17.58,17.62,17.53,17.62,911700.0,12.3367,12.3648,12.3016,12.3648,911700.0
2008-12-02 10:00:00,17.61,17.76,17.59,17.76,1077000.0,12.3578,12.463,12.3437,12.463,1077000.0
2008-12-02 10:05:00,17.76,17.76,17.67,17.73,729000.0,12.463,12.463,12.3999,12.442,729000.0
2008-12-02 10:10:00,17.73,17.83,17.67,17.81,873600.0,12.442,12.5122,12.3999,12.4981,873600.0
2008-12-02 10:15:00,17.81,17.86,17.78,17.84,699000.0,12.4981,12.5332,12.4771,12.5192,699000.0
2008-12-02 10:20:00,17.83,17.89,17.74,17.88,969000.0,12.5122,12.5543,12.449,12.5473,969000.0
2008-12-02 10:25:00,17.87,17.88,17.77,17.79,610800.0,12.5402,12.5473,12.4701,12.4841,610800.0
2008-12-02 10:30:00,17.8,17.88,17.78,17.86,450300.0,12.4911,12.5473,12.4771,12.5332,450300.0
2008-12-02 10:35:00,17.86,17.91,17.85,17.9,451200.0,12.5332,12.5683,12.5262,12.5613,451200.0
2008-12-02 10:40:00,17.9,17.93,17.9,17.9,512700.0,12.5613,12.5823,12.5613,12.5613,512700.0
2008-12-02 10:45:00,17.9,17.99,17.88,17.97,890100.0,12.5613,12.6244,12.5473,12.6104,890100.0
2008-12-02 10:50:00,17.97,17.98,17.88,17.88,835500.0,12.6104,12.6174,12.5473,12.5473,835500.0
2008-12-02 10:55:00,17.89,17.94,17.87,17.94,580800.0,12.5543,12.5894,12.5402,12.5894,580800.0
2008-12-02 11:00:00,17.94,17.96,17.89,17.91,549600.0,12.5894,12.6034,12.5543,12.5683,549600.0
2008-12-02 11:05:00,17.91,17.99,17.9,17.98,724200.0,12.5683,12.6244,12.5613,12.6174,724200.0
2008-12-02 11:10:00,17.98,18.0,17.95,17.95,712200.0,12.6174,12.6315,12.5964,12.5964,712200.0
2008-12-02 11:15:00,17.95,17.98,17.93,17.95,393300.0,12.5964,12.6174,12.5823,12.5964,393300.0
2008-12-02 11:20:00,17.95,18.0,17.95,17.98,575700.0,12.5964,12.6315,12.5964,12.6174,575700.0
2008-12-02 11:25:00,17.97,18.07,17.96,18.04,645000.0,12.6104,12.6806,12.6034,12.6595,645000.0
2008-12-02 11:30:00,18.03,18.07,18.01,18.02,641700.0,12.6525,12.6806,12.6385,12.6455,641700.0
2008-12-02 11:35:00,18.02,18.07,18.01,18.05,443700.0,12.6455,12.6806,12.6385,12.6666,443700.0
2008-12-02 11:40:00,18.05,18.06,18.01,18.02,399600.0,12.6666,12.6736,12.6385,12.6455,399600.0
2008-12-02 11:45:00,18.02,18.06,17.97,18.05,466800.0,12.6455,12.6736,12.6104,12.6666,466800.0
2008-12-02 11:50:00,18.04,18.08,18.03,18.07,893700.0,12.6595,12.6876,12.6525,12.6806,893700.0
2008-12-02 11:55:00,18.07,18.09,18.0,18.02,1146300.0,12.6806,12.6946,12.6315,12.6455,1146300.0
2008-12-02 12:00:00,18.02,18.04,17.92,17.92,1125000.0,12.6455,12.6595,12.5753,12.5753,1125000.0
2008-12-02 12:05:00,17.92,17.97,17.87,17.89,709500.0,12.5753,12.6104,12.5402,12.5543,709500.0
2008-12-02 12:10:00,17.89,17.92,17.81,17.83,880800.0,12.5543,12.5753,12.4981,12.5122,880800.0
2008-12-02 12:15:00,17.84,17.88,17.82,17.88,378000.0,12.5192,12.5473,12.5052,12.5473,378000.0
2008-12-02 12:20:00,17.88,17.91,17.85,17.85,384900.0,12.5473,12.5683,12.5262,12.5262,384900.0
2008-12-02 12:25:00,17.85,17.87,17.83,17.86,360900.0,12.5262,12.5402,12.5122,12.5332,360900.0
2008-12-02 12:30:00,17.86,17.89,17.82,17.84,734700.0,12.5332,12.5543,12.5052,12.5192,734700.0
2008-12-02 12:35:00,17.84,17.87,17.78,17.8,742500.0,12.5192,12.5402,12.4771,12.4911,742500.0
2008-12-02 12:40:00,17.8,17.82,17.75,17.81,676500.0,12.4911,12.5052,12.456,12.4981,676500.0
2008-12-02 12:45:00,17.8,17.82,17.77,17.82,264000.0,12.4911,12.5052,12.4701,12.5052,264000.0
2008-12-02 12:50:00,17.82,17.83,17.73,17.76,470700.0,12.5052,12.5122,12.442,12.463,470700.0
2008-12-02 12:55:00,17.76,17.82,17.75,17.82,423900.0,12.463,12.5052,12.456,12.5052,423900.0
2008-12-02 13:00:00,17.82,17.85,17.79,17.83,369300.0,12.5052,12.5262,12.4841,12.5122,369300.0
2008-12-02 13:05:00,17.83,17.83,17.78,17.79,355800.0,12.5122,12.5122,12.4771,12.4841,355800.0
2008-12-02 13:10:00,17.78,17.88,17.78,17.87,339900.0,12.4771,12.5473,12.4771,12.5402,339900.0
2008-12-02 13:15:00,17.87,17.89,17.84,17.86,306600.0,12.5402,12.5543,12.5192,12.5332,306600.0
2008-12-02 13:20:00,17.86,17.87,17.83,17.84,323400.0,12.5332,12.5402,12.5122,12.5192,323400.0
2008-12-02 13:25:00,17.84,17.87,17.84,17.86,231000.0,12.5192,12.5402,12.5192,12.5332,231000.0
2008-12-02 13:30:00,17.86,17.86,17.77,17.8,427500.0,12.5332,12.5332,12.4701,12.4911,427500.0
2008-12-02 13:35:00,17.8,17.83,17.76,17.79,484800.0,12.4911,12.5122,12.463,12.4841,484800.0
2008-12-02 13:40:00,17.79,17.84,17.79,17.83,372600.0,12.4841,12.5192,12.4841,12.5122,372600.0
2008-12-02 13:45:00,17.83,17.85,17.79,17.81,730800.0,12.5122,12.5262,12.4841,12.4981,730800.0
2008-12-02 13:50:00,17.81,17.83,17.78,17.8,498900.0,12.4981,12.5122,12.4771,12.4911,498900.0
2008-12-02 13:55:00,17.8,17.81,17.71,17.76,940800.0,12.4911,12.4981,12.428,12.463,940800.0
2008-12-02 14:00:00,17.76,17.79,17.62,17.63,926100.0,12.463,12.4841,12.3648,12.3718,926100.0
2008-12-02 14:05:00,17.63,17.64,17.58,17.6,985500.0,12.3718,12.3788,12.3367,12.3508,985500.0
2008-12-02 14:10:00,17.6,17.62,17.55,17.6,989100.0,12.3508,12.3648,12.3157,12.3508,989100.0
2008-12-02 14:15:00,17.6,17.64,17.57,17.61,1035600.0,12.3508,12.3788,12.3297,12.3578,1035600.0
2008-12-02 14:20:00,17.61,17.62,17.55,17.6,779100.0,12.3578,12.3648,12.3157,12.3508,779100.0
2008-12-02 14:25:00,17.6,17.6,17.51,17.57,871500.0,12.3508,12.3508,12.2876,12.3297,871500.0
2008-12-02 14:30:00,17.58,17.59,17.53,17.54,807300.0,12.3367,12.3437,12.3016,12.3087,807300.0
2008-12-02 14:35:00,17.54,17.57,17.52,17.55,894000.0,12.3087,12.3297,12.2946,12.3157,894000.0
2008-12-02 14:40:00,17.55,17.58,17.53,17.56,578700.0,12.3157,12.3367,12.3016,12.3227,578700.0
2008-12-02 14:45:00,17.56,17.58,17.51,17.54,997800.0,12.3227,12.3367,12.2876,12.3087,997800.0
2008-12-02 14:50:00,17.55,17.61,17.52,17.55,751500.0,12.3157,12.3578,12.2946,12.3157,751500.0
2008-12-02 14:55:00,17.55,17.57,17.52,17.54,950100.0,12.3157,12.3297,12.2946,12.3087,950100.0
2008-12-02 15:00:00,17.54,17.54,17.49,17.5,970800.0,12.3087,12.3087,12.2736,12.2806,970800.0
2008-12-02 15:05:00,17.51,17.53,17.44,17.44,1072200.0,12.2876,12.3016,12.2385,12.2385,1072200.0
2008-12-02 15:10:00,17.44,17.46,17.41,17.43,1186500.0,12.2385,12.2525,12.2174,12.2315,1186500.0
2008-12-02 15:15:00,17.43,17.57,17.41,17.56,1130700.0,12.2315,12.3297,12.2174,12.3227,1130700.0
2008-12-02 15:20:00,17.56,17.64,17.54,17.58,1447500.0,12.3227,12.3788,12.3087,12.3367,1447500.0
2008-12-02 15:25:00,17.58,17.67,17.58,17.63,1610400.0,12.3367,12.3999,12.3367,12.3718,1610400.0
2008-12-02 15:30:00,17.63,17.7,17.6,17.7,1557900.0,12.3718,12.4209,12.3508,12.4209,1557900.0
2008-12-02 15:35:00,17.7,17.78,17.63,17.64,1538700.0,12.4209,12.4771,12.3718,12.3788,1538700.0
2008-12-02 15:40:00,17.64,17.72,17.58,17.65,2027700.0,12.3788,12.435,12.3367,12.3859,2027700.0
2008-12-02 15:45:00,17.65,17.7,17.58,17.62,1835700.0,12.3859,12.4209,12.3367,12.3648,1835700.0
2008-12-02 15:50:00,17.62,17.8,17.59,17.76,2165400.0,12.3648,12.4911,12.3437,12.463,2165400.0
2008-12-02 15:55:00,17.77,17.84,17.75,17.82,2032200.0,12.4701,12.5192,12.456,12.5052,2032200.0
2008-12-03 09:30:00,17.56,17.71,17.51,17.68,977400.0,12.3227,12.428,12.2876,12.4069,977400.0
2008-12-03 09:35:00,17.68,17.71,17.5,17.67,1879200.0,12.4069,12.428,12.2806,12.3999,1879200.0
2008-12-03 09:40:00,17.67,17.68,17.65,17.67,1109700.0,12.3999,12.4069,12.3859,12.3999,1109700.0
2008-12-03 09:45:00,17.66,17.67,17.57,17.6,1120500.0,12.3929,12.3999,12.3297,12.3508,1120500.0
2008-12-03 09:50:00,17.6,17.63,17.56,17.59,963000.0,12.3508,12.3718,12.3227,12.3437,963000.0
2008-12-03 09:55:00,17.59,17.59,17.54,17.56,1159500.0,12.3437,12.3437,12.3087,12.3227,1159500.0
2008-12-03 10:00:00,17.56,17.64,17.53,17.64,1735200.0,12.3227,12.3788,12.3016,12.3788,1735200.0
2008-12-03 10:05:00,17.64,17.67,17.62,17.63,1295100.0,12.3788,12.3999,12.3648,12.3718,1295100.0
2008-12-03 10:10:00,17.64,17.67,17.62,17.66,1413000.0,12.3788,12.3999,12.3648,12.3929,1413000.0
2008-12-03 10:15:00,17.66,17.67,17.63,17.65,1218900.0,12.3929,12.3999,12.3718,12.3859,1218900.0
2008-12-03 10:20:00,17.65,17.69,17.64,17.67,1853700.0,12.3859,12.4139,12.3788,12.3999,1853700.0
2008-12-03 10:25:00,17.67,17.71,17.66,17.7,1009500.0,12.3999,12.428,12.3929,12.4209,1009500.0
2008-12-03 10:30:00,17.7,17.73,17.68,17.7,890100.0,12.4209,12.442,12.4069,12.4209,890100.0
2008-12-03 10:35:00,17.71,17.73,17.68,17.69,1661100.0,12.428,12.442,12.4069,12.4139,1661100.0
2008-12-03 10:40:00,17.69,17.7,17.63,17.67,746100.0,12.4139,12.4209,12.3718,12.3999,746100.0
2008-12-03 10:45:00,17.67,17.72,17.66,17.72,798900.0,12.3999,12.435,12.3929,12.435,798900.0
2008-12-03 10:50:00,17.72,17.75,17.7,17.73,1434000.0,12.435,12.456,12.4209,12.442,1434000.0
2008-12-03 10:55:00,17.72,17.9,17.71,17.88,1083900.0,12.435,12.5613,12.428,12.5473,1083900.0
2008-12-03 11:00:00,17.89,17.96,17.88,17.94,1186800.0,12.5543,12.6034,12.5473,12.5894,1186800.0
2008-12-03 11:05:00,17.94,17.96,17.82,17.85,879600.0,12.5894,12.6034,12.5052,12.5262,879600.0
2008-12-03 11:10:00,17.84,17.98,17.84,17.97,660600.0,12.5192,12.6174,12.5192,12.6104,660600.0
2008-12-03 11:15:00,17.97,18.05,17.97,18.01,783900.0,12.6104,12.6666,12.6104,12.6385,783900.0
2008-12-03 11:20:00,18.01,18.02,17.95,17.97,989100.0,12.6385,12.6455,12.5964,12.6104,989100.0
2008-12-03 11:25:00,17.97,18.01,17.8,17.82,1031700.0,12.6104,12.6385,12.4911,12.5052,1031700.0
2008-12-03 11:30:00,17.82,18.02,17.82,17.92,1002300.0,12.5052,12.6455,12.5052,12.5753,1002300.0
2008-12-03 11:35:00,17.92,17.96,17.89,17.91,544800.0,12.5753,12.6034,12.5543,12.5683,544800.0
2008-12-03 11:40:00,17.9,17.98,17.9,17.91,464700.0,12.5613,12.6174,12.5613,12.5683,464700.0
2008-12-03 11:45:00,17.91,17.98,17.84,17.98,764700.0,12.5683,12.6174,12.5192,12.6174,764700.0
2008-12-03 11:50:00,17.97,18.07,17.94,18.07,614400.0,12.6104,12.6806,12.5894,12.6806,614400.0
2008-12-03 11:55:00,18.07,18.08,18.03,18.07,442500.0,12.6806,12.6876,12.6525,12.6806,442500.0
2008-12-03 12:00:00,18.07,18.08,18.0,18.0,496500.0,12.6806,12.6876,12.6315,12.6315,496500.0
2008-12-03 12:05:00,18.0,18.03,17.89,17.91,506100.0,12.6315,12.6525,12.5543,12.5683,506100.0
2008-12-03 12:10:00,17.91,17.97,17.88,17.92,473400.0,12.5683,12.6104,12.5473,12.5753,473400.0
2008-12-03 12:15:00,17.92,17.99,17.87,17.88,394800.0,12.5753,12.6244,12.5402,12.5473,394800.0
2008-12-03 12:20:00,17.88,17.94,17.84,17.9,388800.0,12.5473,12.5894,12.5192,12.5613,388800.0
2008-12-03 12:25:00,17.9,17.98,17.9,17.93,318000.0,12.5613,12.6174,12.5613,12.5823,318000.0
2008-12-03 12:30:00,17.93,18.03,17.93,17.97,579900.0,12.5823,12.6525,12.5823,12.6104,579900.0
2008-12-03 12:35:00,17.97,18.0,17.94,17.97,378900.0,12.6104,12.6315,12.5894,12.6104,378900.0
2008-12-03 12:40:00,17.97,17.98,17.91,17.93,317700.0,12.6104,12.6174,12.5683,12.5823,317700.0
2008-12-03 12:45:00,17.94,17.98,17.91,17.95,557100.0,12.5894,12.6174,12.5683,12.5964,557100.0
2008-12-03 12:50:00,17.95,17.95,17.88,17.91,636900.0,12.5964,12.5964,12.5473,12.5683,636900.0
2008-12-03 12:55:00,17.91,17.97,17.89,17.9,505500.0,12.5683,12.6104,12.5543,12.5613,505500.0
2008-12-03 13:00:00,17.9,17.92,17.87,17.87,360000.0,12.5613,12.5753,12.5402,12.5402,360000.0
2008-12-03 13:05:00,17.87,17.88,17.81,17.86,309300.0,12.5402,12.5473,12.4981,12.5332,309300.0
2008-12-03 13:10:00,17.85,17.86,17.8,17.84,307200.0,12.5262,12.5332,12.4911,12.5192,307200.0
2008-12-03 13:15:00,17.84,17.89,17.82,17.87,244200.0,12.5192,12.5543,12.5052,12.5402,244200.0
2008-12-03 13:20:00,17.88,17.9,17.78,17.78,229500.0,12.5473,12.5613,12.4771,12.4771,229500.0
2008-12-03 13:25:00,17.78,17.8,17.73,17.74,392700.0,12.4771,12.4911,12.442,12.449,392700.0
2008-12-03 13:30:00,17.74,17.76,17.7,17.73,266700.0,12.449,12.463,12.4209,12.442,266700.0
2008-12-03 13:35:00,17.74,17.76,17.71,17.71,369300.0,12.449,12.463,12.428,12.428,369300.0
2008-12-03 13:40:00,17.71,17.72,17.63,17.68,535500.0,12.428,12.435,12.3718,12.4069,535500.0
2008-12-03 13:45:00,17.68,17.69,17.59,17.65,612900.0,12.4069,12.4139,12.3437,12.3859,612900.0
2008-12-03 13:50:00,17.66,17.7,17.64,17.66,927300.0,12.3929,12.4209,12.3788,12.3929,927300.0
2008-12-03 13:55:00,17.66,17.68,17.63,17.63,470400.0,12.3929,12.4069,12.3718,12.3718,470400.0
2008-12-03 14:00:00,17.63,17.72,17.61,17.64,1158600.0,12.3718,12.435,12.3578,12.3788,1158600.0
2008-12-03 14:05:00,17.63,17.64,17.55,17.62,962700.0,12.3718,12.3788,12.3157,12.3648,962700.0
2008-12-03 14:10:00,17.62,17.7,17.62,17.67,1018800.0,12.3648,12.4209,12.3648,12.3999,1018800.0
2008-12-03 14:15:00,17.67,17.77,17.63,17.73,954300.0,12.3999,12.4701,12.3718,12.442,954300.0
2008-12-03 14:20:00,17.74,17.8,17.72,17.75,593100.0,12.449,12.4911,12.435,12.456,593100.0
2008-12-03 14:25:00,17.75,17.88,17.75,17.88,850200.0,12.456,12.5473,12.456,12.5473,850200.0
2008-12-03 14:30:00,17.88,17.98,17.87,17.92,1081800.0,12.5473,12.6174,12.5402,12.5753,1081800.0
2008-12-03 14:35:00,17.92,17.94,17.84,17.86,986400.0,12.5753,12.5894,12.5192,12.5332,986400.0
2008-12-03 14:40:00,17.86,17.91,17.85,17.87,745800.0,12.5332,12.5683,12.5262,12.5402,745800.0
2008-12-03 14:45:00,17.87,17.94,17.85,17.86,894900.0,12.5402,12.5894,12.5262,12.5332,894900.0
2008-12-03 14:50:00,17.86,17.93,17.85,17.86,780600.0,12.5332,12.5823,12.5262,12.5332,780600.0
2008-12-03 14:55:00,17.86,17.9,17.8,17.82,846900.0,12.5332,12.5613,12.4911,12.5052,846900.0
2008-12-03 15:00:00,17.82,17.87,17.74,17.79,824700.0,12.5052,12.5402,12.449,12.4841,824700.0
2008-12-03 15:05:00,17.79,17.93,17.79,17.9,935400.0,12.4841,12.5823,12.4841,12.5613,935400.0
2008-12-03 15:10:00,17.9,17.94,17.83,17.85,796200.0,12.5613,12.5894,12.5122,12.5262,796200.0
2008-12-03 15:15:00,17.85,17.89,17.76,17.83,900000.0,12.5262,12.5543,12.463,12.5122,900000.0
2008-12-03 15:20:00,17.83,17.95,17.82,17.85,758100.0,12.5122,12.5964,12.5052,12.5262,758100.0
2008-12-03 15:25:00,17.86,17.91,17.82,17.9,885600.0,12.5332,12.5683,12.5052,12.5613,885600.0
2008-12-03 15:30:00,17.91,17.97,17.83,17.94,914100.0,12.5683,12.6104,12.5122,12.5894,914100.0
2008-12-03 15:35:00,17.94,18.0,17.9,17.99,1106700.0,12.5894,12.6315,12.5613,12.6244,1106700.0
2008-12-03 15:40:00,17.99,18.11,17.98,18.04,1634100.0,12.6244,12.7087,12.6174,12.6595,1634100.0
2008-12-03 15:45:00,18.04,18.07,17.99,18.03,1743300.0,12.6595,12.6806,12.6244,12.6525,1743300.0
2008-12-03 15:50:00,18.03,18.13,18.01,18.11,2199900.0,12.6525,12.7227,12.6385,12.7087,2199900.0
2008-12-03 15:55:00,18.11,18.17,18.06,18.15,2997300.0,12.7087,12.7508,12.6736,12.7367,2997300.0
2008-12-04 09:30:00,18.37,18.58,18.29,18.54,2704200.0,12.8911,13.0385,12.835,13.0104,2704200.0
2008-12-04 09:35:00,18.54,18.56,18.29,18.37,2926800.0,13.0104,13.0244,12.835,12.8911,2926800.0
2008-12-04 09:40:00,18.36,18.47,18.36,18.43,1465800.0,12.8841,12.9613,12.8841,12.9332,1465800.0
2008-12-04 09:45:00,18.44,18.53,18.42,18.49,1831200.0,12.9402,13.0034,12.9262,12.9753,1831200.0
2008-12-04 09:50:00,18.49,18.63,18.49,18.59,1849800.0,12.9753,13.0736,12.9753,13.0455,1849800.0
2008-12-04 09:55:00,18.58,18.6,18.5,18.58,1498500.0,13.0385,13.0525,12.9823,13.0385,1498500.0
2008-12-04 10:00:00,18.57,18.69,18.55,18.65,1802700.0,13.0315,13.1157,13.0174,13.0876,1802700.0
2008-12-04 10:05:00,18.65,18.67,18.5,18.51,1087500.0,13.0876,13.1016,12.9823,12.9894,1087500.0
2008-12-04 10:10:00,18.51,18.57,18.46,18.55,1302000.0,12.9894,13.0315,12.9543,13.0174,1302000.0
2008-12-04 10:15:00,18.55,18.63,18.5,18.61,1150500.0,13.0174,13.0736,12.9823,13.0595,1150500.0
2008-12-04 10:20:00,18.6,18.73,18.59,18.69,1308600.0,13.0525,13.1437,13.0455,13.1157,1308600.0
2008-12-04 10:25:00,18.69,18.72,18.56,18.58,1472700.0,13.1157,13.1367,13.0244,13.0385,1472700.0
2008-12-04 10:30:00,18.58,18.66,18.5,18.55,973800.0,13.0385,13.0946,12.9823,13.0174,973800.0
2008-12-04 10:35:00,18.56,18.61,18.47,18.55,818100.0,13.0244,13.0595,12.9613,13.0174,818100.0
2008-12-04 10:40:00,18.55,18.62,18.49,18.51,779100.0,13.0174,13.0665,12.9753,12.9894,779100.0
2008-12-04 10:45:00,18.5,18.57,18.48,18.51,883800.0,12.9823,13.0315,12.9683,12.9894,883800.0
2008-12-04 10:50:00,18.51,18.59,18.48,18.55,896700.0,12.9894,13.0455,12.9683,13.0174,896700.0
2008-12-04 10:55:00,18.55,18.61,18.53,18.57,686700.0,13.0174,13.0595,13.0034,13.0315,686700.0
2008-12-04 11:00:00,18.57,18.58,18.53,18.55,563700.0,13.0315,13.0385,13.0034,13.0174,563700.0
2008-12-04 11:05:00,18.55,18.56,18.5,18.51,597900.0,13.0174,13.0244,12.9823,12.9894,597900.0
2008-12-04 11:10:00,18.51,18.52,18.45,18.49,631500.0,12.9894,12.9964,12.9473,12.9753,631500.0
2008-12-04 11:15:00,18.49,18.51,18.4,18.42,692400.0,12.9753,12.9894,12.9122,12.9262,692400.0
2008-12-04 11:20:00,18.41,18.54,18.4,18.54,747300.0,12.9192,13.0104,12.9122,13.0104,747300.0
2008-12-04 11:25:00,18.53,18.54,18.47,18.53,501300.0,13.0034,13.0104,12.9613,13.0034,501300.0
2008-12-04 11:30:00,18.54,18.54,18.42,18.43,711300.0,13.0104,13.0104,12.9262,12.9332,711300.0
2008-12-04 11:35:00,18.43,18.44,18.3,18.33,1135500.0,12.9332,12.9402,12.842,12.863,1135500.0
2008-12-04 11:40:00,18.33,18.33,18.21,18.21,1122300.0,12.863,12.863,12.7788,12.7788,1122300.0
2008-12-04 11:45:00,18.21,18.32,18.2,18.31,905400.0,12.7788,12.856,12.7718,12.849,905400.0
2008-12-04 11:50:00,18.31,18.32,18.26,18.31,811500.0,12.849,12.856,12.8139,12.849,811500.0
2008-12-04 11:55:00,18.31,18.4,18.31,18.34,881400.0,12.849,12.9122,12.849,12.8701,881400.0
2008-12-04 12:00:00,18.35,18.38,18.31,18.35,710700.0,12.8771,12.8981,12.849,12.8771,710700.0
2008-12-04 12:05:00,18.35,18.37,18.29,18.32,521100.0,12.8771,12.8911,12.835,12.856,521100.0
2008-12-04 12:10:00,18.33,18.33,18.29,18.3,450600.0,12.863,12.863,12.835,12.842,450600.0
2008-12-04 12:15:00,18.3,18.36,18.29,18.29,408900.0,12.842,12.8841,12.835,12.835,408900.0
2008-12-04 12:20:00,18.29,18.31,18.23,18.27,668100.0,12.835,12.849,12.7929,12.8209,668100.0
2008-12-04 12:25:00,18.28,18.34,18.26,18.33,775500.0,12.828,12.8701,12.8139,12.863,775500.0
2008-12-04 12:30:00,18.33,18.39,18.29,18.39,507600.0,12.863,12.9051,12.835,12.9051,507600.0
2008-12-04 12:35:00,18.39,18.44,18.35,18.42,592800.0,12.9051,12.9402,12.8771,12.9262,592800.0
2008-12-04 12:40:00,18.42,18.46,18.41,18.44,402300.0,12.9262,12.9543,12.9192,12.9402,402300.0
2008-12-04 12:45:00,18.44,18.45,18.35,18.37,434700.0,12.9402,12.9473,12.8771,12.8911,434700.0
2008-12-04 12:50:00,18.37,18.4,18.35,18.39,430200.0,12.8911,12.9122,12.8771,12.9051,430200.0
2008-12-04 12:55:00,18.39,18.42,18.37,18.37,350400.0,12.9051,12.9262,12.8911,12.8911,350400.0
2008-12-04 13:00:00,18.37,18.4,18.33,18.4,518700.0,12.8911,12.9122,12.863,12.9122,518700.0
2008-12-04 13:05:00,18.39,18.45,18.38,18.38,505800.0,12.9051,12.9473,12.8981,12.8981,505800.0
2008-12-04 13:10:00,18.38,18.41,18.31,18.34,624300.0,12.8981,12.9192,12.849,12.8701,624300.0
2008-12-04 13:15:00,18.34,18.37,18.31,18.34,533400.0,12.8701,12.8911,12.849,12.8701,533400.0
2008-12-04 13:20:00,18.34,18.39,18.32,18.37,423600.0,12.8701,12.9051,12.856,12.8911,423600.0
2008-12-04 13:25:00,18.37,18.39,18.32,18.32,481800.0,12.8911,12.9051,12.856,12.856,481800.0
2008-12-04 13:30:00,18.32,18.36,18.28,18.34,544800.0,12.856,12.8841,12.828,12.8701,544800.0
2008-12-04 13:35:00,18.34,18.41,18.34,18.41,426600.0,12.8701,12.9192,12.8701,12.9192,426600.0
2008-12-04 13:40:00,18.41,18.42,18.38,18.39,589500.0,12.9192,12.9262,12.8981,12.9051,589500.0
2008-12-04 13:45:00,18.39,18.48,18.38,18.46,790800.0,12.9051,12.9683,12.8981,12.9543,790800.0
2008-12-04 13:50:00,18.46,18.54,18.45,18.51,705000.0,12.9543,13.0104,12.9473,12.9894,705000.0
2008-12-04 13:55:00,18.51,18.53,18.48,18.5,694800.0,12.9894,13.0034,12.9683,12.9823,694800.0
2008-12-04 14:00:00,18.49,18.58,18.48,18.55,701100.0,12.9753,13.0385,12.9683,13.0174,701100.0
2008-12-04 14:05:00,18.55,18.6,18.54,18.55,542400.0,13.0174,13.0525,13.0104,13.0174,542400.0
2008-12-04 14:10:00,18.55,18.58,18.54,18.55,664800.0,13.0174,13.0385,13.0104,13.0174,664800.0
2008-12-04 14:15:00,18.55,18.61,18.48,18.59,1011900.0,13.0174,13.0595,12.9683,13.0455,1011900.0
2008-12-04 14:20:00,18.58,18.65,18.58,18.62,697800.0,13.0385,13.0876,13.0385,13.0665,697800.0
2008-12-04 14:25:00,18.61,18.61,18.54,18.57,677700.0,13.0595,13.0595,13.0104,13.0315,677700.0
2008-12-04 14:30:00,18.57,18.67,18.57,18.66,609000.0,13.0315,13.1016,13.0315,13.0946,609000.0
2008-12-04 14:35:00,18.66,18.67,18.59,18.6,867300.0,13.0946,13.1016,13.0455,13.0525,867300.0
2008-12-04 14:40:00,18.6,18.61,18.52,18.53,973200.0,13.0525,13.0595,12.9964,13.0034,973200.0
2008-12-04 14:45:00,18.53,18.53,18.44,18.5,938400.0,13.0034,13.0034,12.9402,12.9823,938400.0
2008-12-04 14:50:00,18.5,18.52,18.45,18.5,427800.0,12.9823,12.9964,12.9473,12.9823,427800.0
2008-12-04 14:55:00,18.5,18.54,18.47,18.47,633900.0,12.9823,13.0104,12.9613,12.9613,633900.0
2008-12-04 15:00:00,18.47,18.51,18.32,18.32,1049400.0,12.9613,12.9894,12.856,12.856,1049400.0
2008-12-04 15:05:00,18.32,18.39,18.23,18.39,1324200.0,12.856,12.9051,12.7929,12.9051,1324200.0
2008-12-04 15:10:00,18.39,18.43,18.3,18.3,1201800.0,12.9051,12.9332,12.842,12.842,1201800.0
2008-12-04 15:15:00,18.3,18.31,18.22,18.31,1803600.0,12.842,12.849,12.7858,12.849,1803600.0
2008-12-04 15:20:00,18.31,18.32,18.21,18.28,1198500.0,12.849,12.856,12.7788,12.828,1198500.0
2008-12-04 15:25:00,18.27,18.32,18.18,18.19,1304400.0,12.8209,12.856,12.7578,12.7648,1304400.0
2008-12-04 15:30:00,18.19,18.26,18.17,18.2,1332000.0,12.7648,12.8139,12.7508,12.7718,1332000.0
2008-12-04 15:35:00,18.2,18.22,18.14,18.16,1788000.0,12.7718,12.7858,12.7297,12.7437,1788000.0
2008-12-04 15:40:00,18.16,18.28,18.14,18.26,2272800.0,12.7437,12.828,12.7297,12.8139,2272800.0
2008-12-04 15:45:00,18.25,18.6,18.18,18.32,3443700.0,12.8069,13.0525,12.7578,12.856,3443700.0
2008-12-04 15:50:00,18.32,18.43,18.16,18.25,2139000.0,12.856,12.9332,12.7437,12.8069,2139000.0
2008-12-04 15:55:00,18.25,18.4,18.2,18.35,3100500.0,12.8069,12.9122,12.7718,12.8771,3100500.0
2008-12-05 09:30:00,18.1,18.22,18.0,18.22,1395600.0,12.7016,12.7858,12.6315,12.7858,1395600.0
2008-12-05 09:35:00,18.21,18.22,18.13,18.2,1009800.0,12.7788,12.7858,12.7227,12.7718,1009800.0
2008-12-05 09:40:00,18.2,18.26,18.13,18.15,1431900.0,12.7718,12.8139,12.7227,12.7367,1431900.0
2008-12-05 09:45:00,18.15,18.22,18.1,18.1,931800.0,12.7367,12.7858,12.7016,12.7016,931800.0
2008-12-05 09:50:00,18.1,18.2,18.1,18.16,567900.0,12.7016,12.7718,12.7016,12.7437,567900.0
2008-12-05 09:55:00,18.16,18.19,18.06,18.14,850500.0,12.7437,12.7648,12.6736,12.7297,850500.0
2008-12-05 10:00:00,18.14,18.25,18.12,18.21,1133100.0,12.7297,12.8069,12.7157,12.7788,1133100.0
2008-12-05 10:05:00,18.21,18.24,18.16,18.22,776400.0,12.7788,12.7999,12.7437,12.7858,776400.0
2008-12-05 10:10:00,18.22,18.22,18.12,18.17,906300.0,12.7858,12.7858,12.7157,12.7508,906300.0
2008-12-05 10:15:00,18.16,18.18,18.1,18.14,838800.0,12.7437,12.7578,12.7016,12.7297,838800.0
2008-12-05 10:20:00,18.13,18.16,18.08,18.16,731100.0,12.7227,12.7437,12.6876,12.7437,731100.0
2008-12-05 10:25:00,18.16,18.2,18.12,18.13,699300.0,12.7437,12.7718,12.7157,12.7227,699300.0
2008-12-05 10:30:00,18.12,18.17,18.11,18.14,635100.0,12.7157,12.7508,12.7087,12.7297,635100.0
2008-12-05 10:35:00,18.13,18.2,18.13,18.18,807000.0,12.7227,12.7718,12.7227,12.7578,807000.0
2008-12-05 10:40:00,18.18,18.2,18.09,18.12,726900.0,12.7578,12.7718,12.6946,12.7157,726900.0
2008-12-05 10:45:00,18.12,18.15,18.09,18.12,496500.0,12.7157,12.7367,12.6946,12.7157,496500.0
2008-12-05 10:50:00,18.12,18.19,18.11,18.19,837000.0,12.7157,12.7648,12.7087,12.7648,837000.0
2008-12-05 10:55:00,18.19,18.24,18.17,18.21,710100.0,12.7648,12.7999,12.7508,12.7788,710100.0
2008-12-05 11:00:00,18.21,18.31,18.19,18.24,1449900.0,12.7788,12.849,12.7648,12.7999,1449900.0
2008-12-05 11:05:00,18.24,18.29,18.2,18.25,756300.0,12.7999,12.835,12.7718,12.8069,756300.0
2008-12-05 11:10:00,18.26,18.35,18.25,18.32,1019400.0,12.8139,12.8771,12.8069,12.856,1019400.0
2008-12-05 11:15:00,18.32,18.34,18.26,18.32,888000.0,12.856,12.8701,12.8139,12.856,888000.0
2008-12-05 11:20:00,18.32,18.37,18.26,18.27,620100.0,12.856,12.8911,12.8139,12.8209,620100.0
2008-12-05 11:25:00,18.27,18.35,18.26,18.32,464700.0,12.8209,12.8771,12.8139,12.856,464700.0
2008-12-05 11:30:00,18.32,18.36,18.27,18.36,605700.0,12.856,12.8841,12.8209,12.8841,605700.0
2008-12-05 11:35:00,18.36,18.43,18.31,18.42,571500.0,12.8841,12.9332,12.849,12.9262,571500.0
2008-12-05 11:40:00,18.42,18.44,18.35,18.41,784800.0,12.9262,12.9402,12.8771,12.9192,784800.0
2008-12-05 11:45:00,18.41,18.42,18.35,18.37,422700.0,12.9192,12.9262,12.8771,12.8911,422700.0
2008-12-05 11:50:00,18.37,18.47,18.37,18.45,685200.0,12.8911,12.9613,12.8911,12.9473,685200.0
2008-12-05 11:55:00,18.44,18.44,18.35,18.38,708000.0,12.9402,12.9402,12.8771,12.8981,708000.0
2008-12-05 12:00:00,18.38,18.43,18.36,18.42,652800.0,12.8981,12.9332,12.8841,12.9262,652800.0
2008-12-05 12:05:00,18.41,18.44,18.37,18.38,665400.0,12.9192,12.9402,12.8911,12.8981,665400.0
2008-12-05 12:10:00,18.38,18.43,18.37,18.38,539400.0,12.8981,12.9332,12.8911,12.8981,539400.0
2008-12-05 12:15:00,18.38,18.41,18.34,18.4,473400.0,12.8981,12.9192,12.8701,12.9122,473400.0
2008-12-05 12:20:00,18.4,18.43,18.39,18.4,520500.0,12.9122,12.9332,12.9051,12.9122,520500.0
2008-12-05 12:25:00,18.4,18.48,18.4,18.46,465900.0,12.9122,12.9683,12.9122,12.9543,465900.0
2008-12-05 12:30:00,18.46,18.46,18.34,18.35,634200.0,12.9543,12.9543,12.8701,12.8771,634200.0
2008-12-05 12:35:00,18.36,18.37,18.33,18.36,411600.0,12.8841,12.8911,12.863,12.8841,411600.0
2008-12-05 12:40:00,18.36,18.4,18.34,18.39,765900.0,12.8841,12.9122,12.8701,12.9051,765900.0
2008-12-05 12:45:00,18.39,18.43,18.37,18.42,704100.0,12.9051,12.9332,12.8911,12.9262,704100.0
2008-12-05 12:50:00,18.42,18.49,18.4,18.48,648000.0,12.9262,12.9753,12.9122,12.9683,648000.0
2008-12-05 12:55:00,18.48,18.52,18.42,18.5,627600.0,12.9683,12.9964,12.9262,12.9823,627600.0
2008-12-05 13:00:00,18.5,18.57,18.5,18.55,582600.0,12.9823,13.0315,12.9823,13.0174,582600.0
2008-12-05 13:05:00,18.55,18.61,18.55,18.61,969600.0,13.0174,13.0595,13.0174,13.0595,969600.0
2008-12-05 13:10:00,18.6,18.63,18.58,18.6,1239600.0,13.0525,13.0736,13.0385,13.0525,1239600.0
2008-12-05 13:15:00,18.6,18.64,18.57,18.59,1026600.0,13.0525,13.0806,13.0315,13.0455,1026600.0
2008-12-05 13:20:00,18.59,18.62,18.58,18.59,1374300.0,13.0455,13.0665,13.0385,13.0455,1374300.0
2008-12-05 13:25:00,18.59,18.64,18.57,18.59,877500.0,13.0455,13.0806,13.0315,13.0455,877500.0
2008-12-05 13:30:00,18.59,18.67,18.59,18.67,1049100.0,13.0455,13.1016,13.0455,13.1016,1049100.0
2008-12-05 13:35:00,18.67,18.67,18.6,18.64,1470300.0,13.1016,13.1016,13.0525,13.0806,1470300.0
2008-12-05 13:40:00,18.64,18.66,18.6,18.64,739800.0,13.0806,13.0946,13.0525,13.0806,739800.0
2008-12-05 13:45:00,18.64,18.71,18.63,18.67,1176900.0,13.0806,13.1297,13.0736,13.1016,1176900.0
2008-12-05 13:50:00,18.67,18.76,18.65,18.72,1371000.0,13.1016,13.1648,13.0876,13.1367,1371000.0
2008-12-05 13:55:00,18.72,18.77,18.63,18.64,935400.0,13.1367,13.1718,13.0736,13.0806,935400.0
2008-12-05 14:00:00,18.63,18.67,18.57,18.66,1348500.0,13.0736,13.1016,13.0315,13.0946,1348500.0
2008-12-05 14:05:00,18.66,18.67,18.56,18.6,1014600.0,13.0946,13.1016,13.0244,13.0525,1014600.0
2008-12-05 14:10:00,18.6,18.64,18.59,18.63,1042800.0,13.0525,13.0806,13.0455,13.0736,1042800.0
2008-12-05 14:15:00,18.62,18.64,18.57,18.64,1192800.0,13.0665,13.0806,13.0315,13.0806,1192800.0
2008-12-05 14:20:00,18.64,18.7,18.61,18.69,1107000.0,13.0806,13.1227,13.0595,13.1157,1107000.0
2008-12-05 14:25:00,18.69,18.73,18.63,18.65,824700.0,13.1157,13.1437,13.0736,13.0876,824700.0
2008-12-05 14:30:00,18.65,18.76,18.63,18.76,1045800.0,13.0876,13.1648,13.0736,13.1648,1045800.0
2008-12-05 14:35:00,18.76,18.91,18.74,18.89,1894200.0,13.1648,13.2701,13.1508,13.256,1894200.0
2008-12-05 14:40:00,18.9,19.14,18.89,19.04,3060600.0,13.263,13.4315,13.256,13.3613,3060600.0
2008-12-05 14:45:00,19.04,19.23,19.04,19.21,2279100.0,13.3613,13.4946,13.3613,13.4806,2279100.0
2008-12-05 14:50:00,19.22,19.26,19.11,19.15,2490000.0,13.4876,13.5157,13.4104,13.4385,2490000.0
2008-12-05 14:55:00,19.15,19.3,19.14,19.26,2106000.0,13.4385,13.5437,13.4315,13.5157,2106000.0
2008-12-05 15:00:00,19.26,19.28,19.11,19.12,2032500.0,13.5157,13.5297,13.4104,13.4174,2032500.0
2008-12-05 15:05:00,19.12,19.15,19.07,19.13,2415300.0,13.4174,13.4385,13.3823,13.4244,2415300.0
2008-12-05 15:10:00,19.12,19.22,19.1,19.19,1629900.0,13.4174,13.4876,13.4034,13.4665,1629900.0
2008-12-05 15:15:00,19.19,19.33,19.19,19.28,2469900.0,13.4665,13.5648,13.4665,13.5297,2469900.0
2008-12-05 15:20:00,19.28,19.31,19.15,19.18,1993500.0,13.5297,13.5508,13.4385,13.4595,1993500.0
2008-12-05 15:25:00,19.18,19.31,19.15,19.3,1753800.0,13.4595,13.5508,13.4385,13.5437,1753800.0
2008-12-05 15:30:00,19.31,19.42,19.28,19.3,1979400.0,13.5508,13.6279,13.5297,13.5437,1979400.0
2008-12-05 15:35:00,19.3,19.32,19.25,19.32,2289000.0,13.5437,13.5578,13.5086,13.5578,2289000.0
2008-12-05 15:40:00,19.32,19.4,19.26,19.35,3270000.0,13.5578,13.6139,13.5157,13.5788,3270000.0
2008-12-05 15:45:00,19.35,19.56,19.32,19.55,5381400.0,13.5788,13.7262,13.5578,13.7192,5381400.0
2008-12-05 15:50:00,19.55,19.55,19.45,19.46,5280000.0,13.7192,13.7192,13.649,13.656,5280000.0
2008-12-05 15:55:00,19.46,19.57,19.42,19.42,6310800.0,13.656,13.7332,13.6279,13.6279,6310800.0
2008-12-08 09:30:00,19.53,19.58,19.4,19.5,2267700.0,13.7051,13.7402,13.6139,13.6841,2267700.0
2008-12-08 09:35:00,19.5,19.74,19.49,19.67,2565600.0,13.6841,13.8525,13.6771,13.8034,2565600.0
2008-12-08 09:40:00,19.65,19.74,19.48,19.54,2366100.0,13.7893,13.8525,13.6701,13.7122,2366100.0
2008-12-08 09:45:00,19.53,19.64,19.46,19.54,1614900.0,13.7051,13.7823,13.656,13.7122,1614900.0
2008-12-08 09:50:00,19.54,19.6,19.45,19.49,1680300.0,13.7122,13.7543,13.649,13.6771,1680300.0
2008-12-08 09:55:00,19.48,19.6,19.48,19.52,1542000.0,13.6701,13.7543,13.6701,13.6981,1542000.0
2008-12-08 10:00:00,19.52,19.55,19.4,19.45,1342500.0,13.6981,13.7192,13.6139,13.649,1342500.0
2008-12-08 10:05:00,19.45,19.58,19.44,19.54,1343700.0,13.649,13.7402,13.642,13.7122,1343700.0
2008-12-08 10:10:00,19.54,19.55,19.43,19.44,1018200.0,13.7122,13.7192,13.635,13.642,1018200.0
2008-12-08 10:15:00,19.45,19.49,19.36,19.4,921300.0,13.649,13.6771,13.5858,13.6139,921300.0
2008-12-08 10:20:00,19.4,19.44,19.35,19.43,1133700.0,13.6139,13.642,13.5788,13.635,1133700.0
2008-12-08 10:25:00,19.43,19.45,19.34,19.36,1202400.0,13.635,13.649,13.5718,13.5858,1202400.0
2008-12-08 10:30:00,19.36,19.42,19.34,19.37,1114500.0,13.5858,13.6279,13.5718,13.5929,1114500.0
2008-12-08 10:35:00,19.37,19.41,19.3,19.39,972600.0,13.5929,13.6209,13.5437,13.6069,972600.0
2008-12-08 10:40:00,19.4,19.46,19.35,19.46,880800.0,13.6139,13.656,13.5788,13.656,880800.0
2008-12-08 10:45:00,19.46,19.5,19.39,19.4,1119000.0,13.656,13.6841,13.6069,13.6139,1119000.0
2008-12-08 10:50:00,19.4,19.42,19.33,19.33,977100.0,13.6139,13.6279,13.5648,13.5648,977100.0
2008-12-08 10:55:00,19.34,19.37,19.32,19.35,766800.0,13.5718,13.5929,13.5578,13.5788,766800.0
2008-12-08 11:00:00,19.35,19.36,19.31,19.33,552600.0,13.5788,13.5858,13.5508,13.5648,552600.0
2008-12-08 11:05:00,19.33,19.34,19.27,19.29,675000.0,13.5648,13.5718,13.5227,13.5367,675000.0
2008-12-08 11:10:00,19.29,19.31,19.24,19.24,634800.0,13.5367,13.5508,13.5016,13.5016,634800.0
2008-12-08 11:15:00,19.24,19.26,19.14,19.15,1124100.0,13.5016,13.5157,13.4315,13.4385,1124100.0
2008-12-08 11:20:00,19.15,19.23,19.15,19.17,979500.0,13.4385,13.4946,13.4385,13.4525,979500.0
2008-12-08 11:25:00,19.17,19.18,19.15,19.16,628800.0,13.4525,13.4595,13.4385,13.4455,628800.0
2008-12-08 11:30:00,19.16,19.27,19.15,19.22,854100.0,13.4455,13.5227,13.4385,13.4876,854100.0
2008-12-08 11:35:00,19.22,19.25,19.17,19.19,807000.0,13.4876,13.5086,13.4525,13.4665,807000.0
2008-12-08 11:40:00,19.19,19.22,19.18,19.2,570900.0,13.4665,13.4876,13.4595,13.4736,570900.0
2008-12-08 11:45:00,19.2,19.26,19.15,19.15,731700.0,13.4736,13.5157,13.4385,13.4385,731700.0
2008-12-08 11:50:00,19.15,19.16,19.1,19.1,575700.0,13.4385,13.4455,13.4034,13.4034,575700.0
2008-12-08 11:55:00,19.1,19.11,19.05,19.09,1196700.0,13.4034,13.4104,13.3683,13.3964,1196700.0
2008-12-08 12:00:00,19.09,19.15,19.08,19.13,668700.0,13.3964,13.4385,13.3894,13.4244,668700.0
2008-12-08 12:05:00,19.13,19.14,19.05,19.06,820500.0,13.4244,13.4315,13.3683,13.3753,820500.0
2008-12-08 12:10:00,19.06,19.07,19.02,19.04,582600.0,13.3753,13.3823,13.3472,13.3613,582600.0
2008-12-08 12:15:00,19.04,19.11,19.03,19.11,396600.0,13.3613,13.4104,13.3543,13.4104,396600.0
2008-12-08 12:20:00,19.11,19.17,19.11,19.12,532200.0,13.4104,13.4525,13.4104,13.4174,532200.0
2008-12-08 12:25:00,19.12,19.22,19.12,19.15,849000.0,13.4174,13.4876,13.4174,13.4385,849000.0
2008-12-08 12:30:00,19.15,19.22,19.1,19.11,397500.0,13.4385,13.4876,13.4034,13.4104,397500.0
2008-12-08 12:35:00,19.11,19.13,19.05,19.07,806100.0,13.4104,13.4244,13.3683,13.3823,806100.0
2008-12-08 12:40:00,19.07,19.08,19.05,19.07,328500.0,13.3823,13.3894,13.3683,13.3823,328500.0
2008-12-08 12:45:00,19.07,19.13,19.04,19.04,483300.0,13.3823,13.4244,13.3613,13.3613,483300.0
2008-12-08 12:50:00,19.04,19.07,19.01,19.03,535800.0,13.3613,13.3823,13.3402,13.3543,535800.0
2008-12-08 12:55:00,19.04,19.09,19.02,19.04,654600.0,13.3613,13.3964,13.3472,13.3613,654600.0
2008-12-08 13:00:00,19.04,19.09,19.04,19.06,468300.0,13.3613,13.3964,13.3613,13.3753,468300.0
2008-12-08 13:05:00,19.06,19.07,18.99,19.03,896400.0,13.3753,13.3823,13.3262,13.3543,896400.0
2008-12-08 13:10:00,19.03,19.08,19.0,19.01,434400.0,13.3543,13.3894,13.3332,13.3402,434400.0
2008-12-08 13:15:00,19.0,19.0,18.92,18.93,901200.0,13.3332,13.3332,13.2771,13.2841,901200.0
2008-12-08 13:20:00,18.93,18.98,18.92,18.97,651300.0,13.2841,13.3192,13.2771,13.3122,651300.0
2008-12-08 13:25:00,18.96,19.0,18.92,18.94,722100.0,13.3051,13.3332,13.2771,13.2911,722100.0
2008-12-08 13:30:00,18.94,18.94,18.86,18.91,1074600.0,13.2911,13.2911,13.235,13.2701,1074600.0
2008-12-08 13:35:00,18.91,18.95,18.86,18.95,648000.0,13.2701,13.2981,13.235,13.2981,648000.0
2008-12-08 13:40:00,18.94,18.99,18.91,18.91,599700.0,13.2911,13.3262,13.2701,13.2701,599700.0
2008-12-08 13:45:00,18.91,18.91,18.85,18.86,489600.0,13.2701,13.2701,13.228,13.235,489600.0
2008-12-08 13:50:00,18.86,18.92,18.84,18.88,836400.0,13.235,13.2771,13.2209,13.249,836400.0
2008-12-08 13:55:00,18.88,18.95,18.86,18.93,765000.0,13.249,13.2981,13.235,13.2841,765000.0
2008-12-08 14:00:00,18.93,18.94,18.89,18.93,680400.0,13.2841,13.2911,13.256,13.2841,680400.0
2008-12-08 14:05:00,18.93,18.99,18.92,18.97,707400.0,13.2841,13.3262,13.2771,13.3122,707400.0
2008-12-08 14:10:00,18.97,19.03,18.97,19.0,558600.0,13.3122,13.3543,13.3122,13.3332,558600.0
2008-12-08 14:15:00,19.0,19.03,18.95,18.98,566700.0,13.3332,13.3543,13.2981,13.3192,566700.0
2008-12-08 14:20:00,18.98,19.08,18.98,19.07,739200.0,13.3192,13.3894,13.3192,13.3823,739200.0
2008-12-08 14:25:00,19.07,19.1,18.99,19.01,742800.0,13.3823,13.4034,13.3262,13.3402,742800.0
2008-12-08 14:30:00,19.01,19.08,18.98,19.01,565500.0,13.3402,13.3894,13.3192,13.3402,565500.0
2008-12-08 14:35:00,19.01,19.08,18.99,19.06,684300.0,13.3402,13.3894,13.3262,13.3753,684300.0
2008-12-08 14:40:00,19.06,19.1,19.04,19.08,585300.0,13.3753,13.4034,13.3613,13.3894,585300.0
2008-12-08 14:45:00,19.08,19.16,19.05,19.14,773700.0,13.3894,13.4455,13.3683,13.4315,773700.0
2008-12-08 14:50:00,19.13,19.19,19.1,19.18,1010400.0,13.4244,13.4665,13.4034,13.4595,1010400.0
2008-12-08 14:55:00,19.18,19.32,19.17,19.32,1120500.0,13.4595,13.5578,13.4525,13.5578,1120500.0
2008-12-08 15:00:00,19.32,19.33,19.23,19.26,1055700.0,13.5578,13.5648,13.4946,13.5157,1055700.0
2008-12-08 15:05:00,19.26,19.32,19.22,19.31,1086000.0,13.5157,13.5578,13.4876,13.5508,1086000.0
2008-12-08 15:10:00,19.31,19.37,19.3,19.35,1432500.0,13.5508,13.5929,13.5437,13.5788,1432500.0
2008-12-08 15:15:00,19.35,19.39,19.31,19.32,966900.0,13.5788,13.6069,13.5508,13.5578,966900.0
2008-12-08 15:20:00,19.32,19.37,19.25,19.27,840600.0,13.5578,13.5929,13.5086,13.5227,840600.0
2008-12-08 15:25:00,19.27,19.36,19.23,19.33,1038300.0,13.5227,13.5858,13.4946,13.5648,1038300.0
2008-12-08 15:30:00,19.32,19.33,19.26,19.28,986700.0,13.5578,13.5648,13.5157,13.5297,986700.0
2008-12-08 15:35:00,19.28,19.3,19.13,19.13,1164300.0,13.5297,13.5437,13.4244,13.4244,1164300.0
2008-12-08 15:40:00,19.13,19.17,19.09,19.12,1413000.0,13.4244,13.4525,13.3964,13.4174,1413000.0
2008-12-08 15:45:00,19.12,19.12,18.99,19.04,1616100.0,13.4174,13.4174,13.3262,13.3613,1616100.0
2008-12-08 15:50:00,19.04,19.16,19.04,19.16,1893600.0,13.3613,13.4455,13.3613,13.4455,1893600.0
2008-12-08 15:55:00,19.16,19.2,19.08,19.11,2517000.0,13.4455,13.4736,13.3894,13.4104,2517000.0
2008-12-09 09:30:00,19.06,19.11,18.92,18.99,1635600.0,13.3753,13.4104,13.2771,13.3262,1635600.0
2008-12-09 09:35:00,18.99,19.05,18.96,19.03,1663800.0,13.3262,13.3683,13.3051,13.3543,1663800.0
2008-12-09 09:40:00,19.03,19.03,18.9,18.93,1228500.0,13.3543,13.3543,13.263,13.2841,1228500.0
2008-12-09 09:45:00,18.93,19.08,18.92,18.98,894300.0,13.2841,13.3894,13.2771,13.3192,894300.0
2008-12-09 09:50:00,18.98,19.05,18.89,18.9,940800.0,13.3192,13.3683,13.256,13.263,940800.0
2008-12-09 09:55:00,18.9,18.9,18.81,18.82,1028400.0,13.263,13.263,13.1999,13.2069,1028400.0
2008-12-09 10:00:00,18.82,18.91,18.78,18.9,1153500.0,13.2069,13.2701,13.1788,13.263,1153500.0
2008-12-09 10:05:00,18.9,18.96,18.88,18.89,756900.0,13.263,13.3051,13.249,13.256,756900.0
2008-12-09 10:10:00,18.89,18.97,18.88,18.93,680100.0,13.256,13.3122,13.249,13.2841,680100.0
2008-12-09 10:15:00,18.93,19.02,18.92,19.01,718500.0,13.2841,13.3472,13.2771,13.3402,718500.0
2008-12-09 10:20:00,19.01,19.03,18.92,19.0,878700.0,13.3402,13.3543,13.2771,13.3332,878700.0
2008-12-09 10:25:00,18.99,19.05,18.95,18.95,703200.0,13.3262,13.3683,13.2981,13.2981,703200.0
2008-12-09 10:30:00,18.95,19.01,18.94,18.98,859200.0,13.2981,13.3402,13.2911,13.3192,859200.0
2008-12-09 10:35:00,18.98,19.03,18.97,18.97,796500.0,13.3192,13.3543,13.3122,13.3122,796500.0
2008-12-09 10:40:00,18.97,19.02,18.95,18.97,898500.0,13.3122,13.3472,13.2981,13.3122,898500.0
2008-12-09 10:45:00,18.98,19.02,18.94,18.96,837900.0,13.3192,13.3472,13.2911,13.3051,837900.0
2008-12-09 10:50:00,18.97,19.01,18.88,18.91,631800.0,13.3122,13.3402,13.249,13.2701,631800.0
2008-12-09 10:55:00,18.91,19.0,18.88,18.92,927000.0,13.2701,13.3332,13.249,13.2771,927000.0
2008-12-09 11:00:00,18.92,18.99,18.89,18.93,797700.0,13.2771,13.3262,13.256,13.2841,797700.0
2008-12-09 11:05:00,18.94,18.99,18.91,18.98,654000.0,13.2911,13.3262,13.2701,13.3192,654000.0
2008-12-09 11:10:00,18.97,19.0,18.95,19.0,664500.0,13.3122,13.3332,13.2981,13.3332,664500.0
2008-12-09 11:15:00,19.0,19.0,18.9,18.91,760800.0,13.3332,13.3332,13.263,13.2701,760800.0
2008-12-09 11:20:00,18.91,18.92,18.87,18.88,711000.0,13.2701,13.2771,13.242,13.249,711000.0
2008-12-09 11:25:00,18.88,18.93,18.87,18.87,621000.0,13.249,13.2841,13.242,13.242,621000.0
2008-12-09 11:30:00,18.87,18.94,18.86,18.87,849900.0,13.242,13.2911,13.235,13.242,849900.0
2008-12-09 11:35:00,18.87,18.9,18.83,18.85,963300.0,13.242,13.263,13.2139,13.228,963300.0
2008-12-09 11:40:00,18.85,18.88,18.82,18.86,711600.0,13.228,13.249,13.2069,13.235,711600.0
2008-12-09 11:45:00,18.87,18.94,18.86,18.88,475500.0,13.242,13.2911,13.235,13.249,475500.0
2008-12-09 11:50:00,18.88,18.91,18.87,18.88,360300.0,13.249,13.2701,13.242,13.249,360300.0
2008-12-09 11:55:00,18.88,18.92,18.87,18.88,544500.0,13.249,13.2771,13.242,13.249,544500.0
2008-12-09 12:00:00,18.88,18.92,18.84,18.91,554700.0,13.249,13.2771,13.2209,13.2701,554700.0
2008-12-09 12:05:00,18.91,18.95,18.9,18.92,492600.0,13.2701,13.2981,13.263,13.2771,492600.0
2008-12-09 12:10:00,18.92,18.96,18.9,18.95,603600.0,13.2771,13.3051,13.263,13.2981,603600.0
2008-12-09 12:15:00,18.95,18.95,18.84,18.89,698400.0,13.2981,13.2981,13.2209,13.256,698400.0
2008-12-09 12:20:00,18.89,18.91,18.85,18.9,534300.0,13.256,13.2701,13.228,13.263,534300.0
2008-12-09 12:25:00,18.9,18.94,18.89,18.92,522900.0,13.263,13.2911,13.256,13.2771,522900.0
2008-12-09 12:30:00,18.92,18.94,18.9,18.9,782100.0,13.2771,13.2911,13.263,13.263,782100.0
2008-12-09 12:35:00,18.9,18.94,18.9,18.93,486000.0,13.263,13.2911,13.263,13.2841,486000.0
2008-12-09 12:40:00,18.93,18.94,18.89,18.91,498000.0,13.2841,13.2911,13.256,13.2701,498000.0
2008-12-09 12:45:00,18.91,18.92,18.87,18.88,441900.0,13.2701,13.2771,13.242,13.249,441900.0
2008-12-09 12:50:00,18.87,18.93,18.87,18.9,361800.0,13.242,13.2841,13.242,13.263,361800.0
2008-12-09 12:55:00,18.9,18.91,18.85,18.87,378000.0,13.263,13.2701,13.228,13.242,378000.0
2008-12-09 13:00:00,18.87,18.9,18.85,18.9,608100.0,13.242,13.263,13.228,13.263,608100.0
2008-12-09 13:05:00,18.9,18.93,18.89,18.92,378300.0,13.263,13.2841,13.256,13.2771,378300.0
2008-12-09 13:10:00,18.92,18.93,18.87,18.88,618000.0,13.2771,13.2841,13.242,13.249,618000.0
2008-12-09 13:15:00,18.88,18.88,18.8,18.81,680400.0,13.249,13.249,13.1929,13.1999,680400.0
2008-12-09 13:20:00,18.81,18.85,18.8,18.84,442200.0,13.1999,13.228,13.1929,13.2209,442200.0
2008-12-09 13:25:00,18.83,18.85,18.8,18.8,593400.0,13.2139,13.228,13.1929,13.1929,593400.0
2008-12-09 13:30:00,18.8,18.81,18.73,18.73,782400.0,13.1929,13.1999,13.1437,13.1437,782400.0
2008-12-09 13:35:00,18.74,18.76,18.69,18.76,808500.0,13.1508,13.1648,13.1157,13.1648,808500.0
2008-12-09 13:40:00,18.75,18.78,18.74,18.74,624900.0,13.1578,13.1788,13.1508,13.1508,624900.0
2008-12-09 13:45:00,18.74,18.8,18.74,18.8,698400.0,13.1508,13.1929,13.1508,13.1929,698400.0
2008-12-09 13:50:00,18.8,18.8,18.7,18.73,750000.0,13.1929,13.1929,13.1227,13.1437,750000.0
2008-12-09 13:55:00,18.73,18.81,18.72,18.8,810000.0,13.1437,13.1999,13.1367,13.1929,810000.0
2008-12-09 14:00:00,18.8,18.81,18.74,18.79,771300.0,13.1929,13.1999,13.1508,13.1858,771300.0
2008-12-09 14:05:00,18.79,18.79,18.74,18.75,793500.0,13.1858,13.1858,13.1508,13.1578,793500.0
2008-12-09 14:10:00,18.75,18.77,18.73,18.77,479400.0,13.1578,13.1718,13.1437,13.1718,479400.0
2008-12-09 14:15:00,18.77,18.79,18.72,18.72,972000.0,13.1718,13.1858,13.1367,13.1367,972000.0
2008-12-09 14:20:00,18.73,18.73,18.69,18.71,1006800.0,13.1437,13.1437,13.1157,13.1297,1006800.0
2008-12-09 14:25:00,18.71,18.72,18.66,18.67,1079400.0,13.1297,13.1367,13.0946,13.1016,1079400.0
2008-12-09 14:30:00,18.67,18.68,18.64,18.67,804000.0,13.1016,13.1087,13.0806,13.1016,804000.0
2008-12-09 14:35:00,18.67,18.71,18.64,18.7,842100.0,13.1016,13.1297,13.0806,13.1227,842100.0
2008-12-09 14:40:00,18.7,18.73,18.68,18.69,659100.0,13.1227,13.1437,13.1087,13.1157,659100.0
2008-12-09 14:45:00,18.68,18.74,18.66,18.73,558000.0,13.1087,13.1508,13.0946,13.1437,558000.0
2008-12-09 14:50:00,18.73,18.77,18.69,18.77,876300.0,13.1437,13.1718,13.1157,13.1718,876300.0
2008-12-09 14:55:00,18.77,18.82,18.76,18.78,815100.0,13.1718,13.2069,13.1648,13.1788,815100.0
2008-12-09 15:00:00,18.78,18.85,18.77,18.78,707400.0,13.1788,13.228,13.1718,13.1788,707400.0
2008-12-09 15:05:00,18.78,18.85,18.75,18.84,1031400.0,13.1788,13.228,13.1578,13.2209,1031400.0
2008-12-09 15:10:00,18.84,18.84,18.68,18.7,884700.0,13.2209,13.2209,13.1087,13.1227,884700.0
2008-12-09 15:15:00,18.7,18.77,18.68,18.76,794700.0,13.1227,13.1718,13.1087,13.1648,794700.0
2008-12-09 15:20:00,18.76,18.8,18.7,18.74,895200.0,13.1648,13.1929,13.1227,13.1508,895200.0
2008-12-09 15:25:00,18.74,18.77,18.53,18.58,3998100.0,13.1508,13.1718,13.0034,13.0385,3998100.0
2008-12-09 15:30:00,18.58,18.6,18.37,18.41,4416000.0,13.0385,13.0525,12.8911,12.9192,4416000.0
2008-12-09 15:35:00,18.4,18.58,18.4,18.57,5337900.0,12.9122,13.0385,12.9122,13.0315,5337900.0
2008-12-09 15:40:00,18.57,18.57,18.42,18.46,3652500.0,13.0315,13.0315,12.9262,12.9543,3652500.0
2008-12-09 15:45:00,18.46,18.47,18.3,18.41,3376800.0,12.9543,12.9613,12.842,12.9192,3376800.0
2008-12-09 15:50:00,18.41,18.53,18.36,18.5,3121800.0,12.9192,13.0034,12.8841,12.9823,3121800.0
2008-12-09 15:55:00,18.5,18.65,18.44,18.61,4482900.0,12.9823,13.0876,12.9402,13.0595,4482900.0
2008-12-10 09:30:00,18.65,18.71,18.37,18.45,1518600.0,13.0876,13.1297,12.8911,12.9473,1518600.0
2008-12-10 09:35:00,18.45,18.5,18.4,18.43,1385400.0,12.9473,12.9823,12.9122,12.9332,1385400.0
2008-12-10 09:40:00,18.44,18.44,18.28,18.29,1029300.0,12.9402,12.9402,12.828,12.835,1029300.0
2008-12-10 09:45:00,18.29,18.36,18.21,18.22,1634700.0,12.835,12.8841,12.7788,12.7858,1634700.0
2008-12-10 09:50:00,18.22,18.29,18.17,18.17,1577700.0,12.7858,12.835,12.7508,12.7508,1577700.0
2008-12-10 09:55:00,18.17,18.19,18.1,18.12,1680000.0,12.7508,12.7648,12.7016,12.7157,1680000.0
2008-12-10 10:00:00,18.11,18.19,18.06,18.17,1676400.0,12.7087,12.7648,12.6736,12.7508,1676400.0
2008-12-10 10:05:00,18.17,18.25,18.11,18.25,1221900.0,12.7508,12.8069,12.7087,12.8069,1221900.0
2008-12-10 10:10:00,18.25,18.37,18.22,18.37,948600.0,12.8069,12.8911,12.7858,12.8911,948600.0
2008-12-10 10:15:00,18.37,18.49,18.35,18.48,1168500.0,12.8911,12.9753,12.8771,12.9683,1168500.0
2008-12-10 10:20:00,18.48,18.52,18.42,18.42,979500.0,12.9683,12.9964,12.9262,12.9262,979500.0
2008-12-10 10:25:00,18.42,18.46,18.37,18.39,912000.0,12.9262,12.9543,12.8911,12.9051,912000.0
2008-12-10 10:30:00,18.39,18.43,18.35,18.41,564000.0,12.9051,12.9332,12.8771,12.9192,564000.0
2008-12-10 10:35:00,18.41,18.42,18.35,18.36,1155600.0,12.9192,12.9262,12.8771,12.8841,1155600.0
2008-12-10 10:40:00,18.36,18.38,18.26,18.27,647700.0,12.8841,12.8981,12.8139,12.8209,647700.0
2008-12-10 10:45:00,18.27,18.29,18.18,18.27,701400.0,12.8209,12.835,12.7578,12.8209,701400.0
2008-12-10 10:50:00,18.27,18.28,18.19,18.22,828300.0,12.8209,12.828,12.7648,12.7858,828300.0
2008-12-10 10:55:00,18.22,18.29,18.2,18.28,814200.0,12.7858,12.835,12.7718,12.828,814200.0
2008-12-10 11:00:00,18.28,18.29,18.19,18.27,639300.0,12.828,12.835,12.7648,12.8209,639300.0
2008-12-10 11:05:00,18.27,18.31,18.24,18.26,570300.0,12.8209,12.849,12.7999,12.8139,570300.0
2008-12-10 11:10:00,18.26,18.38,18.26,18.37,637500.0,12.8139,12.8981,12.8139,12.8911,637500.0
2008-12-10 11:15:00,18.37,18.42,18.34,18.4,739800.0,12.8911,12.9262,12.8701,12.9122,739800.0
2008-12-10 11:20:00,18.4,18.41,18.33,18.4,615300.0,12.9122,12.9192,12.863,12.9122,615300.0
2008-12-10 11:25:00,18.4,18.4,18.3,18.31,525300.0,12.9122,12.9122,12.842,12.849,525300.0
2008-12-10 11:30:00,18.31,18.38,18.31,18.32,481800.0,12.849,12.8981,12.849,12.856,481800.0
2008-12-10 11:35:00,18.32,18.36,18.3,18.31,443700.0,12.856,12.8841,12.842,12.849,443700.0
2008-12-10 11:40:00,18.31,18.35,18.28,18.32,412200.0,12.849,12.8771,12.828,12.856,412200.0
2008-12-10 11:45:00,18.33,18.43,18.33,18.38,498000.0,12.863,12.9332,12.863,12.8981,498000.0
2008-12-10 11:50:00,18.38,18.43,18.36,18.36,455400.0,12.8981,12.9332,12.8841,12.8841,455400.0
2008-12-10 11:55:00,18.36,18.37,18.32,18.33,919500.0,12.8841,12.8911,12.856,12.863,919500.0
2008-12-10 12:00:00,18.33,18.34,18.31,18.32,702900.0,12.863,12.8701,12.849,12.856,702900.0
2008-12-10 12:05:00,18.32,18.34,18.3,18.32,462000.0,12.856,12.8701,12.842,12.856,462000.0
2008-12-10 12:10:00,18.32,18.36,18.31,18.33,639900.0,12.856,12.8841,12.849,12.863,639900.0
2008-12-10 12:15:00,18.34,18.35,18.3,18.34,566400.0,12.8701,12.8771,12.842,12.8701,566400.0
2008-12-10 12:20:00,18.33,18.34,18.23,18.26,559200.0,12.863,12.8701,12.7929,12.8139,559200.0
2008-12-10 12:25:00,18.26,18.29,18.24,18.24,441600.0,12.8139,12.835,12.7999,12.7999,441600.0
2008-12-10 12:30:00,18.24,18.28,18.23,18.28,421800.0,12.7999,12.828,12.7929,12.828,421800.0
2008-12-10 12:35:00,18.28,18.28,18.24,18.26,542700.0,12.828,12.828,12.7999,12.8139,542700.0
2008-12-10 12:40:00,18.27,18.31,18.25,18.26,472200.0,12.8209,12.849,12.8069,12.8139,472200.0
2008-12-10 12:45:00,18.27,18.27,18.23,18.27,350100.0,12.8209,12.8209,12.7929,12.8209,350100.0
2008-12-10 12:50:00,18.26,18.3,18.22,18.22,261600.0,12.8139,12.842,12.7858,12.7858,261600.0
2008-12-10 12:55:00,18.22,18.27,18.21,18.27,302100.0,12.7858,12.8209,12.7788,12.8209,302100.0
2008-12-10 13:00:00,18.26,18.3,18.25,18.3,330300.0,12.8139,12.842,12.8069,12.842,330300.0
2008-12-10 13:05:00,18.29,18.31,18.25,18.26,292200.0,12.835,12.849,12.8069,12.8139,292200.0
2008-12-10 13:10:00,18.26,18.34,18.26,18.32,390900.0,12.8139,12.8701,12.8139,12.856,390900.0
2008-12-10 13:15:00,18.32,18.34,18.32,18.34,544200.0,12.856,12.8701,12.856,12.8701,544200.0
2008-12-10 13:20:00,18.35,18.36,18.32,18.32,455100.0,12.8771,12.8841,12.856,12.856,455100.0
2008-12-10 13:25:00,18.32,18.36,18.32,18.35,399900.0,12.856,12.8841,12.856,12.8771,399900.0
2008-12-10 13:30:00,18.35,18.36,18.29,18.32,456900.0,12.8771,12.8841,12.835,12.856,456900.0
2008-12-10 13:35:00,18.32,18.34,18.26,18.32,564000.0,12.856,12.8701,12.8139,12.856,564000.0
2008-12-10 13:40:00,18.32,18.32,18.27,18.31,432000.0,12.856,12.856,12.8209,12.849,432000.0
2008-12-10 13:45:00,18.31,18.33,18.28,18.29,402000.0,12.849,12.863,12.828,12.835,402000.0
2008-12-10 13:50:00,18.29,18.29,18.23,18.26,909000.0,12.835,12.835,12.7929,12.8139,909000.0
2008-12-10 13:55:00,18.26,18.26,18.19,18.2,693600.0,12.8139,12.8139,12.7648,12.7718,693600.0
2008-12-10 14:00:00,18.2,18.24,18.19,18.19,626100.0,12.7718,12.7999,12.7648,12.7648,626100.0
2008-12-10 14:05:00,18.19,18.24,18.18,18.21,680400.0,12.7648,12.7999,12.7578,12.7788,680400.0
2008-12-10 14:10:00,18.21,18.24,18.18,18.2,626700.0,12.7788,12.7999,12.7578,12.7718,626700.0
2008-12-10 14:15:00,18.2,18.23,18.18,18.19,552900.0,12.7718,12.7929,12.7578,12.7648,552900.0
2008-12-10 14:20:00,18.19,18.21,18.14,18.17,608100.0,12.7648,12.7788,12.7297,12.7508,608100.0
2008-12-10 14:25:00,18.16,18.18,18.14,18.16,522000.0,12.7437,12.7578,12.7297,12.7437,522000.0
2008-12-10 14:30:00,18.16,18.16,18.11,18.13,746400.0,12.7437,12.7437,12.7087,12.7227,746400.0
2008-12-10 14:35:00,18.14,18.22,18.13,18.2,729300.0,12.7297,12.7858,12.7227,12.7718,729300.0
2008-12-10 14:40:00,18.2,18.25,18.17,18.25,964800.0,12.7718,12.8069,12.7508,12.8069,964800.0
2008-12-10 14:45:00,18.25,18.26,18.17,18.19,782400.0,12.8069,12.8139,12.7508,12.7648,782400.0
2008-12-10 14:50:00,18.19,18.29,18.17,18.25,1016700.0,12.7648,12.835,12.7508,12.8069,1016700.0
2008-12-10 14:55:00,18.25,18.31,18.24,18.28,608700.0,12.8069,12.849,12.7999,12.828,608700.0
2008-12-10 15:00:00,18.28,18.31,18.23,18.24,1044300.0,12.828,12.849,12.7929,12.7999,1044300.0
2008-12-10 15:05:00,18.24,18.39,18.24,18.34,1033500.0,12.7999,12.9051,12.7999,12.8701,1033500.0
2008-12-10 15:10:00,18.34,18.37,18.3,18.34,681000.0,12.8701,12.8911,12.842,12.8701,681000.0
2008-12-10 15:15:00,18.34,18.39,18.32,18.35,697500.0,12.8701,12.9051,12.856,12.8771,697500.0
2008-12-10 15:20:00,18.35,18.38,18.33,18.34,921600.0,12.8771,12.8981,12.863,12.8701,921600.0
2008-12-10 15:25:00,18.34,18.4,18.32,18.38,837900.0,12.8701,12.9122,12.856,12.8981,837900.0
2008-12-10 15:30:00,18.38,18.4,18.33,18.34,823800.0,12.8981,12.9122,12.863,12.8701,823800.0
2008-12-10 15:35:00,18.34,18.35,18.27,18.28,929100.0,12.8701,12.8771,12.8209,12.828,929100.0
2008-12-10 15:40:00,18.27,18.37,18.27,18.31,900300.0,12.8209,12.8911,12.8209,12.849,900300.0
2008-12-10 15:45:00,18.31,18.4,18.31,18.4,1215600.0,12.849,12.9122,12.849,12.9122,1215600.0
2008-12-10 15:50:00,18.4,18.42,18.38,18.41,1509900.0,12.9122,12.9262,12.8981,12.9192,1509900.0
2008-12-10 15:55:00,18.41,18.51,18.41,18.42,1998300.0,12.9192,12.9894,12.9192,12.9262,1998300.0
2008-12-11 09:30:00,18.17,18.26,18.05,18.13,1203900.0,12.806,12.8695,12.7215,12.7778,1203900.0
2008-12-11 09:35:00,18.12,18.14,18.03,18.11,1258500.0,12.7708,12.7849,12.7074,12.7637,1258500.0
2008-12-11 09:40:00,18.11,18.17,18.05,18.06,960300.0,12.7637,12.806,12.7215,12.7285,960300.0
2008-12-11 09:45:00,18.06,18.13,18.05,18.08,627300.0,12.7285,12.7778,12.7215,12.7426,627300.0
2008-12-11 09:50:00,18.08,18.12,18.05,18.05,768000.0,12.7426,12.7708,12.7215,12.7215,768000.0
2008-12-11 09:55:00,18.05,18.15,18.03,18.13,706200.0,12.7215,12.7919,12.7074,12.7778,706200.0
2008-12-11 10:00:00,18.13,18.2,18.12,18.18,875100.0,12.7778,12.8272,12.7708,12.8131,875100.0
2008-12-11 10:05:00,18.18,18.22,18.12,18.19,1166400.0,12.8131,12.8413,12.7708,12.8201,1166400.0
2008-12-11 10:10:00,18.19,18.31,18.17,18.27,1090800.0,12.8201,12.9047,12.806,12.8765,1090800.0
2008-12-11 10:15:00,18.27,18.32,18.26,18.31,685200.0,12.8765,12.9118,12.8695,12.9047,685200.0
2008-12-11 10:20:00,18.31,18.48,18.31,18.48,1380300.0,12.9047,13.0245,12.9047,13.0245,1380300.0
2008-12-11 10:25:00,18.48,18.49,18.37,18.38,1732500.0,13.0245,13.0316,12.947,12.954,1732500.0
2008-12-11 10:30:00,18.38,18.43,18.34,18.42,795600.0,12.954,12.9893,12.9258,12.9822,795600.0
2008-12-11 10:35:00,18.41,18.42,18.33,18.34,641400.0,12.9752,12.9822,12.9188,12.9258,641400.0
2008-12-11 10:40:00,18.34,18.38,18.32,18.37,596700.0,12.9258,12.954,12.9118,12.947,596700.0
2008-12-11 10:45:00,18.37,18.42,18.34,18.41,451800.0,12.947,12.9822,12.9258,12.9752,451800.0
2008-12-11 10:50:00,18.4,18.41,18.38,18.38,507300.0,12.9681,12.9752,12.954,12.954,507300.0
2008-12-11 10:55:00,18.38,18.38,18.3,18.3,602100.0,12.954,12.954,12.8977,12.8977,602100.0
2008-12-11 11:00:00,18.31,18.31,18.26,18.28,658200.0,12.9047,12.9047,12.8695,12.8836,658200.0
2008-12-11 11:05:00,18.28,18.34,18.28,18.32,713100.0,12.8836,12.9258,12.8836,12.9118,713100.0
2008-12-11 11:10:00,18.32,18.36,18.27,18.31,733500.0,12.9118,12.9399,12.8765,12.9047,733500.0
2008-12-11 11:15:00,18.31,18.33,18.21,18.23,774600.0,12.9047,12.9188,12.8342,12.8483,774600.0
2008-12-11 11:20:00,18.23,18.25,18.17,18.17,721500.0,12.8483,12.8624,12.806,12.806,721500.0
2008-12-11 11:25:00,18.17,18.2,18.13,18.15,814200.0,12.806,12.8272,12.7778,12.7919,814200.0
2008-12-11 11:30:00,18.15,18.17,18.14,18.15,503700.0,12.7919,12.806,12.7849,12.7919,503700.0
2008-12-11 11:35:00,18.15,18.2,18.12,18.19,619500.0,12.7919,12.8272,12.7708,12.8201,619500.0
2008-12-11 11:40:00,18.19,18.22,18.14,18.17,602100.0,12.8201,12.8413,12.7849,12.806,602100.0
2008-12-11 11:45:00,18.17,18.18,18.1,18.14,801300.0,12.806,12.8131,12.7567,12.7849,801300.0
2008-12-11 11:50:00,18.14,18.16,18.12,18.16,585000.0,12.7849,12.799,12.7708,12.799,585000.0
2008-12-11 11:55:00,18.16,18.27,18.16,18.27,747300.0,12.799,12.8765,12.799,12.8765,747300.0
2008-12-11 12:00:00,18.27,18.33,18.24,18.31,615000.0,12.8765,12.9188,12.8554,12.9047,615000.0
2008-12-11 12:05:00,18.31,18.37,18.3,18.36,669900.0,12.9047,12.947,12.8977,12.9399,669900.0
2008-12-11 12:10:00,18.36,18.37,18.32,18.33,443100.0,12.9399,12.947,12.9118,12.9188,443100.0
2008-12-11 12:15:00,18.33,18.34,18.28,18.32,485700.0,12.9188,12.9258,12.8836,12.9118,485700.0
2008-12-11 12:20:00,18.32,18.33,18.26,18.28,512700.0,12.9118,12.9188,12.8695,12.8836,512700.0
2008-12-11 12:25:00,18.29,18.29,18.24,18.27,560400.0,12.8906,12.8906,12.8554,12.8765,560400.0
2008-12-11 12:30:00,18.27,18.35,18.27,18.33,446100.0,12.8765,12.9329,12.8765,12.9188,446100.0
2008-12-11 12:35:00,18.33,18.37,18.33,18.34,752400.0,12.9188,12.947,12.9188,12.9258,752400.0
2008-12-11 12:40:00,18.34,18.36,18.31,18.35,564300.0,12.9258,12.9399,12.9047,12.9329,564300.0
2008-12-11 12:45:00,18.35,18.4,18.35,18.37,346500.0,12.9329,12.9681,12.9329,12.947,346500.0
2008-12-11 12:50:00,18.37,18.41,18.37,18.4,677100.0,12.947,12.9752,12.947,12.9681,677100.0
2008-12-11 12:55:00,18.4,18.43,18.39,18.42,843300.0,12.9681,12.9893,12.9611,12.9822,843300.0
2008-12-11 13:00:00,18.42,18.46,18.41,18.44,645900.0,12.9822,13.0104,12.9752,12.9963,645900.0
2008-12-11 13:05:00,18.45,18.46,18.38,18.39,644700.0,13.0034,13.0104,12.954,12.9611,644700.0
2008-12-11 13:10:00,18.39,18.43,18.36,18.37,609600.0,12.9611,12.9893,12.9399,12.947,609600.0
2008-12-11 13:15:00,18.37,18.41,18.37,18.4,449700.0,12.947,12.9752,12.947,12.9681,449700.0
2008-12-11 13:20:00,18.4,18.4,18.34,18.36,823800.0,12.9681,12.9681,12.9258,12.9399,823800.0
2008-12-11 13:25:00,18.36,18.36,18.32,18.35,464400.0,12.9399,12.9399,12.9118,12.9329,464400.0
2008-12-11 13:30:00,18.35,18.37,18.33,18.35,324300.0,12.9329,12.947,12.9188,12.9329,324300.0
2008-12-11 13:35:00,18.35,18.37,18.32,18.35,523500.0,12.9329,12.947,12.9118,12.9329,523500.0
2008-12-11 13:40:00,18.35,18.36,18.32,18.32,386700.0,12.9329,12.9399,12.9118,12.9118,386700.0
2008-12-11 13:45:00,18.32,18.34,18.3,18.31,583800.0,12.9118,12.9258,12.8977,12.9047,583800.0
2008-12-11 13:50:00,18.31,18.32,18.27,18.28,417300.0,12.9047,12.9118,12.8765,12.8836,417300.0
2008-12-11 13:55:00,18.28,18.28,18.17,18.17,651600.0,12.8836,12.8836,12.806,12.806,651600.0
2008-12-11 14:00:00,18.17,18.25,18.16,18.25,397200.0,12.806,12.8624,12.799,12.8624,397200.0
2008-12-11 14:05:00,18.25,18.25,18.2,18.21,410400.0,12.8624,12.8624,12.8272,12.8342,410400.0
2008-12-11 14:10:00,18.21,18.23,18.19,18.19,324600.0,12.8342,12.8483,12.8201,12.8201,324600.0
2008-12-11 14:15:00,18.19,18.23,18.18,18.23,386400.0,12.8201,12.8483,12.8131,12.8483,386400.0
2008-12-11 14:20:00,18.24,18.26,18.22,18.25,424500.0,12.8554,12.8695,12.8413,12.8624,424500.0
2008-12-11 14:25:00,18.25,18.26,18.22,18.24,411000.0,12.8624,12.8695,12.8413,12.8554,411000.0
2008-12-11 14:30:00,18.24,18.31,18.23,18.3,448500.0,12.8554,12.9047,12.8483,12.8977,448500.0
2008-12-11 14:35:00,18.3,18.33,18.27,18.31,712800.0,12.8977,12.9188,12.8765,12.9047,712800.0
2008-12-11 14:40:00,18.31,18.36,18.29,18.29,968100.0,12.9047,12.9399,12.8906,12.8906,968100.0
2008-12-11 14:45:00,18.29,18.34,18.27,18.31,772800.0,12.8906,12.9258,12.8765,12.9047,772800.0
2008-12-11 14:50:00,18.31,18.36,18.23,18.23,991800.0,12.9047,12.9399,12.8483,12.8483,991800.0
2008-12-11 14:55:00,18.24,18.28,18.18,18.22,943800.0,12.8554,12.8836,12.8131,12.8413,943800.0
2008-12-11 15:00:00,18.22,18.22,18.13,18.2,932400.0,12.8413,12.8413,12.7778,12.8272,932400.0
2008-12-11 15:05:00,18.2,18.25,18.17,18.23,1006800.0,12.8272,12.8624,12.806,12.8483,1006800.0
2008-12-11 15:10:00,18.23,18.28,18.19,18.28,918900.0,12.8483,12.8836,12.8201,12.8836,918900.0
2008-12-11 15:15:00,18.28,18.28,18.17,18.21,962100.0,12.8836,12.8836,12.806,12.8342,962100.0
2008-12-11 15:20:00,18.21,18.24,18.16,18.19,986400.0,12.8342,12.8554,12.799,12.8201,986400.0
2008-12-11 15:25:00,18.18,18.22,18.18,18.22,1181400.0,12.8131,12.8413,12.8131,12.8413,1181400.0
2008-12-11 15:30:00,18.23,18.23,18.15,18.17,1346400.0,12.8483,12.8483,12.7919,12.806,1346400.0
2008-12-11 15:35:00,18.17,18.18,18.1,18.13,1576500.0,12.806,12.8131,12.7567,12.7778,1576500.0
2008-12-11 15:40:00,18.13,18.19,18.09,18.19,2067000.0,12.7778,12.8201,12.7496,12.8201,2067000.0
2008-12-11 15:45:00,18.19,18.3,18.19,18.27,2198700.0,12.8201,12.8977,12.8201,12.8765,2198700.0
2008-12-11 15:50:00,18.27,18.31,18.22,18.3,2386800.0,12.8765,12.9047,12.8413,12.8977,2386800.0
2008-12-11 15:55:00,18.3,18.32,18.14,18.18,4754700.0,12.8977,12.9118,12.7849,12.8131,4754700.0
2008-12-12 09:30:00,17.92,18.12,17.92,18.03,2017500.0,12.6298,12.7708,12.6298,12.7074,2017500.0
2008-12-12 09:35:00,18.03,18.21,17.99,18.16,2199000.0,12.7074,12.8342,12.6792,12.799,2199000.0
2008-12-12 09:40:00,18.16,18.18,18.0,18.01,1202400.0,12.799,12.8131,12.6862,12.6933,1202400.0
2008-12-12 09:45:00,18.01,18.05,17.93,17.97,1038600.0,12.6933,12.7215,12.6369,12.6651,1038600.0
2008-12-12 09:50:00,17.97,18.13,17.97,18.12,1134300.0,12.6651,12.7778,12.6651,12.7708,1134300.0
2008-12-12 09:55:00,18.11,18.22,18.07,18.15,1572000.0,12.7637,12.8413,12.7356,12.7919,1572000.0
2008-12-12 10:00:00,18.14,18.16,18.0,18.07,1574100.0,12.7849,12.799,12.6862,12.7356,1574100.0
2008-12-12 10:05:00,18.07,18.11,18.01,18.01,1098300.0,12.7356,12.7637,12.6933,12.6933,1098300.0
2008-12-12 10:10:00,18.01,18.04,18.0,18.0,813300.0,12.6933,12.7144,12.6862,12.6862,813300.0
2008-12-12 10:15:00,18.0,18.03,17.95,18.01,1056900.0,12.6862,12.7074,12.651,12.6933,1056900.0
2008-12-12 10:20:00,18.02,18.07,17.93,17.96,1074300.0,12.7003,12.7356,12.6369,12.658,1074300.0
2008-12-12 10:25:00,17.96,18.06,17.96,18.06,872400.0,12.658,12.7285,12.658,12.7285,872400.0
2008-12-12 10:30:00,18.06,18.07,17.94,17.96,1010400.0,12.7285,12.7356,12.6439,12.658,1010400.0
2008-12-12 10:35:00,17.96,18.02,17.94,18.02,746400.0,12.658,12.7003,12.6439,12.7003,746400.0
2008-12-12 10:40:00,18.02,18.09,18.0,18.09,829200.0,12.7003,12.7496,12.6862,12.7496,829200.0
2008-12-12 10:45:00,18.08,18.09,18.02,18.04,652800.0,12.7426,12.7496,12.7003,12.7144,652800.0
2008-12-12 10:50:00,18.04,18.17,18.03,18.17,877200.0,12.7144,12.806,12.7074,12.806,877200.0
2008-12-12 10:55:00,18.17,18.22,18.16,18.2,825300.0,12.806,12.8413,12.799,12.8272,825300.0
2008-12-12 11:00:00,18.2,18.25,18.18,18.21,713700.0,12.8272,12.8624,12.8131,12.8342,713700.0
2008-12-12 11:05:00,18.21,18.26,18.17,18.25,682500.0,12.8342,12.8695,12.806,12.8624,682500.0
2008-12-12 11:10:00,18.25,18.25,18.21,18.21,821400.0,12.8624,12.8624,12.8342,12.8342,821400.0
2008-12-12 11:15:00,18.21,18.21,18.18,18.2,550200.0,12.8342,12.8342,12.8131,12.8272,550200.0
2008-12-12 11:20:00,18.2,18.2,18.16,18.17,993900.0,12.8272,12.8272,12.799,12.806,993900.0
2008-12-12 11:25:00,18.16,18.2,18.14,18.14,734400.0,12.799,12.8272,12.7849,12.7849,734400.0
2008-12-12 11:30:00,18.14,18.18,18.09,18.13,794400.0,12.7849,12.8131,12.7496,12.7778,794400.0
2008-12-12 11:35:00,18.13,18.2,18.07,18.07,491100.0,12.7778,12.8272,12.7356,12.7356,491100.0
2008-12-12 11:40:00,18.07,18.1,18.03,18.03,777900.0,12.7356,12.7567,12.7074,12.7074,777900.0
2008-12-12 11:45:00,18.03,18.08,18.02,18.06,763500.0,12.7074,12.7426,12.7003,12.7285,763500.0
2008-12-12 11:50:00,18.07,18.09,18.03,18.09,430800.0,12.7356,12.7496,12.7074,12.7496,430800.0
2008-12-12 11:55:00,18.09,18.09,18.03,18.06,323100.0,12.7496,12.7496,12.7074,12.7285,323100.0
2008-12-12 12:00:00,18.06,18.1,18.05,18.08,359100.0,12.7285,12.7567,12.7215,12.7426,359100.0
2008-12-12 12:05:00,18.08,18.12,18.08,18.1,444600.0,12.7426,12.7708,12.7426,12.7567,444600.0
2008-12-12 12:10:00,18.11,18.15,18.08,18.09,399900.0,12.7637,12.7919,12.7426,12.7496,399900.0
2008-12-12 12:15:00,18.09,18.11,18.06,18.09,506400.0,12.7496,12.7637,12.7285,12.7496,506400.0
2008-12-12 12:20:00,18.09,18.14,18.08,18.14,362100.0,12.7496,12.7849,12.7426,12.7849,362100.0
2008-12-12 12:25:00,18.14,18.15,18.06,18.13,551400.0,12.7849,12.7919,12.7285,12.7778,551400.0
2008-12-12 12:30:00,18.13,18.21,18.11,18.19,579600.0,12.7778,12.8342,12.7637,12.8201,579600.0
2008-12-12 12:35:00,18.19,18.25,18.18,18.22,584400.0,12.8201,12.8624,12.8131,12.8413,584400.0
2008-12-12 12:40:00,18.22,18.23,18.18,18.2,304800.0,12.8413,12.8483,12.8131,12.8272,304800.0
2008-12-12 12:45:00,18.2,18.22,18.17,18.2,345000.0,12.8272,12.8413,12.806,12.8272,345000.0
2008-12-12 12:50:00,18.21,18.28,18.2,18.28,601800.0,12.8342,12.8836,12.8272,12.8836,601800.0
2008-12-12 12:55:00,18.28,18.29,18.25,18.25,481500.0,12.8836,12.8906,12.8624,12.8624,481500.0
2008-12-12 13:00:00,18.25,18.29,18.2,18.2,647700.0,12.8624,12.8906,12.8272,12.8272,647700.0
2008-12-12 13:05:00,18.21,18.23,18.18,18.22,436800.0,12.8342,12.8483,12.8131,12.8413,436800.0
2008-12-12 13:10:00,18.22,18.22,18.12,18.14,1108500.0,12.8413,12.8413,12.7708,12.7849,1108500.0
2008-12-12 13:15:00,18.14,18.23,18.14,18.21,456000.0,12.7849,12.8483,12.7849,12.8342,456000.0
2008-12-12 13:20:00,18.21,18.24,18.19,18.23,271200.0,12.8342,12.8554,12.8201,12.8483,271200.0
2008-12-12 13:25:00,18.23,18.23,18.12,18.14,475200.0,12.8483,12.8483,12.7708,12.7849,475200.0
2008-12-12 13:30:00,18.14,18.17,18.13,18.16,555300.0,12.7849,12.806,12.7778,12.799,555300.0
2008-12-12 13:35:00,18.16,18.16,18.08,18.1,447600.0,12.799,12.799,12.7426,12.7567,447600.0
2008-12-12 13:40:00,18.1,18.1,18.03,18.06,741300.0,12.7567,12.7567,12.7074,12.7285,741300.0
2008-12-12 13:45:00,18.06,18.08,18.0,18.02,717300.0,12.7285,12.7426,12.6862,12.7003,717300.0
2008-12-12 13:50:00,18.02,18.04,17.99,18.03,744600.0,12.7003,12.7144,12.6792,12.7074,744600.0
2008-12-12 13:55:00,18.03,18.04,18.0,18.04,444600.0,12.7074,12.7144,12.6862,12.7144,444600.0
2008-12-12 14:00:00,18.04,18.15,18.03,18.15,1028400.0,12.7144,12.7919,12.7074,12.7919,1028400.0
2008-12-12 14:05:00,18.16,18.18,18.1,18.12,558600.0,12.799,12.8131,12.7567,12.7708,558600.0
2008-12-12 14:10:00,18.13,18.17,18.07,18.09,631200.0,12.7778,12.806,12.7356,12.7496,631200.0
2008-12-12 14:15:00,18.09,18.17,18.05,18.06,553800.0,12.7496,12.806,12.7215,12.7285,553800.0
2008-12-12 14:20:00,18.06,18.08,18.02,18.06,754200.0,12.7285,12.7426,12.7003,12.7285,754200.0
2008-12-12 14:25:00,18.06,18.1,18.02,18.08,568500.0,12.7285,12.7567,12.7003,12.7426,568500.0
2008-12-12 14:30:00,18.08,18.08,17.98,18.01,553500.0,12.7426,12.7426,12.6721,12.6933,553500.0
2008-12-12 14:35:00,18.01,18.12,17.99,18.11,569400.0,12.6933,12.7708,12.6792,12.7637,569400.0
2008-12-12 14:40:00,18.1,18.14,18.09,18.1,768600.0,12.7567,12.7849,12.7496,12.7567,768600.0
2008-12-12 14:45:00,18.1,18.14,18.06,18.13,673200.0,12.7567,12.7849,12.7285,12.7778,673200.0
2008-12-12 14:50:00,18.13,18.24,18.13,18.16,954600.0,12.7778,12.8554,12.7778,12.799,954600.0
2008-12-12 14:55:00,18.17,18.2,18.15,18.19,679500.0,12.806,12.8272,12.7919,12.8201,679500.0
2008-12-12 15:00:00,18.2,18.25,18.19,18.21,952800.0,12.8272,12.8624,12.8201,12.8342,952800.0
2008-12-12 15:05:00,18.21,18.25,18.17,18.2,1409400.0,12.8342,12.8624,12.806,12.8272,1409400.0
2008-12-12 15:10:00,18.19,18.22,18.15,18.21,799200.0,12.8201,12.8413,12.7919,12.8342,799200.0
2008-12-12 15:15:00,18.21,18.24,18.16,18.17,969900.0,12.8342,12.8554,12.799,12.806,969900.0
2008-12-12 15:20:00,18.17,18.26,18.17,18.19,929100.0,12.806,12.8695,12.806,12.8201,929100.0
2008-12-12 15:25:00,18.19,18.23,18.15,18.2,1256400.0,12.8201,12.8483,12.7919,12.8272,1256400.0
2008-12-12 15:30:00,18.2,18.23,18.13,18.16,1004400.0,12.8272,12.8483,12.7778,12.799,1004400.0
2008-12-12 15:35:00,18.16,18.22,18.14,18.2,1100400.0,12.799,12.8413,12.7849,12.8272,1100400.0
2008-12-12 15:40:00,18.2,18.25,18.19,18.24,1509300.0,12.8272,12.8624,12.8201,12.8554,1509300.0
2008-12-12 15:45:00,18.24,18.26,18.19,18.21,1386900.0,12.8554,12.8695,12.8201,12.8342,1386900.0
2008-12-12 15:50:00,18.21,18.24,18.15,18.18,1332300.0,12.8342,12.8554,12.7919,12.8131,1332300.0
2008-12-12 15:55:00,18.18,18.22,18.15,18.21,3087600.0,12.8131,12.8413,12.7919,12.8342,3087600.0
2008-12-15 09:30:00,18.33,18.37,18.1,18.18,1323600.0,12.9188,12.947,12.7567,12.8131,1323600.0
2008-12-15 09:35:00,18.18,18.27,18.17,18.21,740400.0,12.8131,12.8765,12.806,12.8342,740400.0
2008-12-15 09:40:00,18.2,18.23,18.14,18.16,1101000.0,12.8272,12.8483,12.7849,12.799,1101000.0
2008-12-15 09:45:00,18.16,18.18,18.12,18.12,788700.0,12.799,12.8131,12.7708,12.7708,788700.0
2008-12-15 09:50:00,18.12,18.15,18.11,18.14,625500.0,12.7708,12.7919,12.7637,12.7849,625500.0
2008-12-15 09:55:00,18.13,18.14,18.08,18.1,753300.0,12.7778,12.7849,12.7426,12.7567,753300.0
2008-12-15 10:00:00,18.1,18.15,18.05,18.09,605400.0,12.7567,12.7919,12.7215,12.7496,605400.0
2008-12-15 10:05:00,18.09,18.14,18.07,18.07,886800.0,12.7496,12.7849,12.7356,12.7356,886800.0
2008-12-15 10:10:00,18.07,18.13,18.07,18.07,574200.0,12.7356,12.7778,12.7356,12.7356,574200.0
2008-12-15 10:15:00,18.07,18.11,18.04,18.1,563700.0,12.7356,12.7637,12.7144,12.7567,563700.0
2008-12-15 10:20:00,18.1,18.11,18.07,18.09,516300.0,12.7567,12.7637,12.7356,12.7496,516300.0
2008-12-15 10:25:00,18.09,18.13,18.08,18.11,513300.0,12.7496,12.7778,12.7426,12.7637,513300.0
2008-12-15 10:30:00,18.11,18.15,18.09,18.12,401700.0,12.7637,12.7919,12.7496,12.7708,401700.0
2008-12-15 10:35:00,18.12,18.14,18.08,18.13,944700.0,12.7708,12.7849,12.7426,12.7778,944700.0
2008-12-15 10:40:00,18.13,18.16,18.1,18.1,931500.0,12.7778,12.799,12.7567,12.7567,931500.0
2008-12-15 10:45:00,18.1,18.12,18.08,18.09,674400.0,12.7567,12.7708,12.7426,12.7496,674400.0
2008-12-15 10:50:00,18.09,18.1,18.06,18.09,724200.0,12.7496,12.7567,12.7285,12.7496,724200.0
2008-12-15 10:55:00,18.09,18.11,18.07,18.1,417900.0,12.7496,12.7637,12.7356,12.7567,417900.0
2008-12-15 11:00:00,18.1,18.1,18.05,18.08,616500.0,12.7567,12.7567,12.7215,12.7426,616500.0
2008-12-15 11:05:00,18.08,18.09,18.06,18.07,634200.0,12.7426,12.7496,12.7285,12.7356,634200.0
2008-12-15 11:10:00,18.07,18.08,18.02,18.06,687600.0,12.7356,12.7426,12.7003,12.7285,687600.0
2008-12-15 11:15:00,18.06,18.08,18.02,18.02,495900.0,12.7285,12.7426,12.7003,12.7003,495900.0
2008-12-15 11:20:00,18.02,18.06,18.0,18.01,619200.0,12.7003,12.7285,12.6862,12.6933,619200.0
2008-12-15 11:25:00,18.01,18.04,18.0,18.02,325200.0,12.6933,12.7144,12.6862,12.7003,325200.0
2008-12-15 11:30:00,18.02,18.06,18.01,18.04,474900.0,12.7003,12.7285,12.6933,12.7144,474900.0
2008-12-15 11:35:00,18.04,18.06,18.02,18.04,333000.0,12.7144,12.7285,12.7003,12.7144,333000.0
2008-12-15 11:40:00,18.04,18.07,18.02,18.06,495600.0,12.7144,12.7356,12.7003,12.7285,495600.0
2008-12-15 11:45:00,18.06,18.08,18.03,18.08,686700.0,12.7285,12.7426,12.7074,12.7426,686700.0
2008-12-15 11:50:00,18.08,18.13,18.08,18.12,851100.0,12.7426,12.7778,12.7426,12.7708,851100.0
2008-12-15 11:55:00,18.12,18.15,18.09,18.09,440100.0,12.7708,12.7919,12.7496,12.7496,440100.0
2008-12-15 12:00:00,18.09,18.14,18.07,18.14,611700.0,12.7496,12.7849,12.7356,12.7849,611700.0
2008-12-15 12:05:00,18.14,18.21,18.13,18.19,439800.0,12.7849,12.8342,12.7778,12.8201,439800.0
2008-12-15 12:10:00,18.19,18.23,18.19,18.21,480000.0,12.8201,12.8483,12.8201,12.8342,480000.0
2008-12-15 12:15:00,18.21,18.22,18.18,18.19,393900.0,12.8342,12.8413,12.8131,12.8201,393900.0
2008-12-15 12:20:00,18.19,18.22,18.18,18.18,559800.0,12.8201,12.8413,12.8131,12.8131,559800.0
2008-12-15 12:25:00,18.18,18.19,18.16,18.19,307800.0,12.8131,12.8201,12.799,12.8201,307800.0
2008-12-15 12:30:00,18.19,18.21,18.17,18.17,268500.0,12.8201,12.8342,12.806,12.806,268500.0
2008-12-15 12:35:00,18.17,18.2,18.15,18.15,390600.0,12.806,12.8272,12.7919,12.7919,390600.0
2008-12-15 12:40:00,18.15,18.23,18.15,18.21,334500.0,12.7919,12.8483,12.7919,12.8342,334500.0
2008-12-15 12:45:00,18.2,18.23,18.18,18.18,214500.0,12.8272,12.8483,12.8131,12.8131,214500.0
2008-12-15 12:50:00,18.18,18.18,18.14,18.15,412200.0,12.8131,12.8131,12.7849,12.7919,412200.0
2008-12-15 12:55:00,18.16,18.17,18.14,18.15,293400.0,12.799,12.806,12.7849,12.7919,293400.0
2008-12-15 13:00:00,18.15,18.15,18.09,18.09,381300.0,12.7919,12.7919,12.7496,12.7496,381300.0
2008-12-15 13:05:00,18.09,18.12,18.06,18.08,405000.0,12.7496,12.7708,12.7285,12.7426,405000.0
2008-12-15 13:10:00,18.08,18.14,18.08,18.12,213600.0,12.7426,12.7849,12.7426,12.7708,213600.0
2008-12-15 13:15:00,18.12,18.14,18.11,18.11,174900.0,12.7708,12.7849,12.7637,12.7637,174900.0
2008-12-15 13:20:00,18.11,18.16,18.11,18.14,300300.0,12.7637,12.799,12.7637,12.7849,300300.0
2008-12-15 13:25:00,18.14,18.19,18.14,18.17,498900.0,12.7849,12.8201,12.7849,12.806,498900.0
2008-12-15 13:30:00,18.18,18.23,18.15,18.22,342600.0,12.8131,12.8483,12.7919,12.8413,342600.0
2008-12-15 13:35:00,18.22,18.26,18.21,18.25,383700.0,12.8413,12.8695,12.8342,12.8624,383700.0
2008-12-15 13:40:00,18.25,18.29,18.25,18.26,341100.0,12.8624,12.8906,12.8624,12.8695,341100.0
2008-12-15 13:45:00,18.26,18.29,18.24,18.27,431400.0,12.8695,12.8906,12.8554,12.8765,431400.0
2008-12-15 13:50:00,18.27,18.28,18.23,18.26,503700.0,12.8765,12.8836,12.8483,12.8695,503700.0
2008-12-15 13:55:00,18.26,18.26,18.19,18.2,432300.0,12.8695,12.8695,12.8201,12.8272,432300.0
2008-12-15 14:00:00,18.2,18.25,18.2,18.23,755100.0,12.8272,12.8624,12.8272,12.8483,755100.0
2008-12-15 14:05:00,18.23,18.24,18.18,18.2,470400.0,12.8483,12.8554,12.8131,12.8272,470400.0
2008-12-15 14:10:00,18.19,18.22,18.12,18.12,637200.0,12.8201,12.8413,12.7708,12.7708,637200.0
2008-12-15 14:15:00,18.12,18.14,18.08,18.11,817500.0,12.7708,12.7849,12.7426,12.7637,817500.0
2008-12-15 14:20:00,18.11,18.16,18.1,18.15,533400.0,12.7637,12.799,12.7567,12.7919,533400.0
2008-12-15 14:25:00,18.15,18.15,18.07,18.08,375600.0,12.7919,12.7919,12.7356,12.7426,375600.0
2008-12-15 14:30:00,18.08,18.13,18.07,18.11,254400.0,12.7426,12.7778,12.7356,12.7637,254400.0
2008-12-15 14:35:00,18.11,18.13,18.07,18.09,565800.0,12.7637,12.7778,12.7356,12.7496,565800.0
2008-12-15 14:40:00,18.09,18.11,18.06,18.06,456000.0,12.7496,12.7637,12.7285,12.7285,456000.0
2008-12-15 14:45:00,18.06,18.14,18.06,18.13,411300.0,12.7285,12.7849,12.7285,12.7778,411300.0
2008-12-15 14:50:00,18.13,18.15,18.12,18.13,233700.0,12.7778,12.7919,12.7708,12.7778,233700.0
2008-12-15 14:55:00,18.13,18.13,18.08,18.09,285000.0,12.7778,12.7778,12.7426,12.7496,285000.0
2008-12-15 15:00:00,18.09,18.1,18.07,18.09,545100.0,12.7496,12.7567,12.7356,12.7496,545100.0
2008-12-15 15:05:00,18.09,18.13,18.08,18.13,643500.0,12.7496,12.7778,12.7426,12.7778,643500.0
2008-12-15 15:10:00,18.13,18.13,18.05,18.08,711300.0,12.7778,12.7778,12.7215,12.7426,711300.0
2008-12-15 15:15:00,18.08,18.09,18.03,18.04,429300.0,12.7426,12.7496,12.7074,12.7144,429300.0
2008-12-15 15:20:00,18.04,18.1,18.03,18.09,654600.0,12.7144,12.7567,12.7074,12.7496,654600.0
2008-12-15 15:25:00,18.09,18.12,18.08,18.1,611400.0,12.7496,12.7708,12.7426,12.7567,611400.0
2008-12-15 15:30:00,18.1,18.12,18.04,18.12,703200.0,12.7567,12.7708,12.7144,12.7708,703200.0
2008-12-15 15:35:00,18.12,18.27,18.12,18.22,1482300.0,12.7708,12.8765,12.7708,12.8413,1482300.0
2008-12-15 15:40:00,18.22,18.33,18.2,18.27,1458900.0,12.8413,12.9188,12.8272,12.8765,1458900.0
2008-12-15 15:45:00,18.27,18.31,18.2,18.23,1349400.0,12.8765,12.9047,12.8272,12.8483,1349400.0
2008-12-15 15:50:00,18.23,18.28,18.18,18.2,2018100.0,12.8483,12.8836,12.8131,12.8272,2018100.0
2008-12-15 15:55:00,18.2,18.25,18.2,18.22,1292400.0,12.8272,12.8624,12.8272,12.8413,1292400.0
2008-12-16 09:30:00,18.35,18.38,18.29,18.34,1232400.0,12.9329,12.954,12.8906,12.9258,1232400.0
2008-12-16 09:35:00,18.33,18.43,18.23,18.41,1095000.0,12.9188,12.9893,12.8483,12.9752,1095000.0
2008-12-16 09:40:00,18.41,18.42,18.37,18.38,729900.0,12.9752,12.9822,12.947,12.954,729900.0
2008-12-16 09:45:00,18.38,18.43,18.34,18.36,826500.0,12.954,12.9893,12.9258,12.9399,826500.0
2008-12-16 09:50:00,18.36,18.42,18.35,18.38,986700.0,12.9399,12.9822,12.9329,12.954,986700.0
2008-12-16 09:55:00,18.38,18.41,18.36,18.39,742500.0,12.954,12.9752,12.9399,12.9611,742500.0
2008-12-16 10:00:00,18.39,18.41,18.37,18.4,539400.0,12.9611,12.9752,12.947,12.9681,539400.0
2008-12-16 10:05:00,18.4,18.41,18.37,18.4,913500.0,12.9681,12.9752,12.947,12.9681,913500.0
2008-12-16 10:10:00,18.4,18.41,18.38,18.39,886200.0,12.9681,12.9752,12.954,12.9611,886200.0
2008-12-16 10:15:00,18.38,18.39,18.24,18.26,1074300.0,12.954,12.9611,12.8554,12.8695,1074300.0
2008-12-16 10:20:00,18.26,18.4,18.23,18.25,872100.0,12.8695,12.9681,12.8483,12.8624,872100.0
2008-12-16 10:25:00,18.25,18.28,18.24,18.26,538500.0,12.8624,12.8836,12.8554,12.8695,538500.0
2008-12-16 10:30:00,18.25,18.26,18.17,18.18,706800.0,12.8624,12.8695,12.806,12.8131,706800.0
2008-12-16 10:35:00,18.18,18.18,18.09,18.09,1461000.0,12.8131,12.8131,12.7496,12.7496,1461000.0
2008-12-16 10:40:00,18.09,18.13,18.05,18.12,904200.0,12.7496,12.7778,12.7215,12.7708,904200.0
2008-12-16 10:45:00,18.12,18.19,18.11,18.18,478200.0,12.7708,12.8201,12.7637,12.8131,478200.0
2008-12-16 10:50:00,18.19,18.2,18.13,18.16,505200.0,12.8201,12.8272,12.7778,12.799,505200.0
2008-12-16 10:55:00,18.16,18.2,18.15,18.19,375600.0,12.799,12.8272,12.7919,12.8201,375600.0
2008-12-16 11:00:00,18.19,18.23,18.19,18.23,426000.0,12.8201,12.8483,12.8201,12.8483,426000.0
2008-12-16 11:05:00,18.23,18.27,18.22,18.25,645000.0,12.8483,12.8765,12.8413,12.8624,645000.0
2008-12-16 11:10:00,18.25,18.26,18.23,18.24,288600.0,12.8624,12.8695,12.8483,12.8554,288600.0
2008-12-16 11:15:00,18.23,18.23,18.2,18.22,376200.0,12.8483,12.8483,12.8272,12.8413,376200.0
2008-12-16 11:20:00,18.22,18.27,18.22,18.27,221400.0,12.8413,12.8765,12.8413,12.8765,221400.0
2008-12-16 11:25:00,18.27,18.3,18.26,18.3,291900.0,12.8765,12.8977,12.8695,12.8977,291900.0
2008-12-16 11:30:00,18.3,18.38,18.3,18.36,703800.0,12.8977,12.954,12.8977,12.9399,703800.0
2008-12-16 11:35:00,18.36,18.39,18.36,18.38,577800.0,12.9399,12.9611,12.9399,12.954,577800.0
2008-12-16 11:40:00,18.38,18.41,18.35,18.37,344400.0,12.954,12.9752,12.9329,12.947,344400.0
2008-12-16 11:45:00,18.37,18.39,18.32,18.32,484800.0,12.947,12.9611,12.9118,12.9118,484800.0
2008-12-16 11:50:00,18.32,18.33,18.27,18.28,400500.0,12.9118,12.9188,12.8765,12.8836,400500.0
2008-12-16 11:55:00,18.28,18.31,18.27,18.3,309300.0,12.8836,12.9047,12.8765,12.8977,309300.0
2008-12-16 12:00:00,18.3,18.3,18.22,18.23,260100.0,12.8977,12.8977,12.8413,12.8483,260100.0
2008-12-16 12:05:00,18.23,18.24,18.2,18.23,383700.0,12.8483,12.8554,12.8272,12.8483,383700.0
2008-12-16 12:10:00,18.23,18.29,18.23,18.29,272400.0,12.8483,12.8906,12.8483,12.8906,272400.0
2008-12-16 12:15:00,18.29,18.31,18.28,18.28,330900.0,12.8906,12.9047,12.8836,12.8836,330900.0
2008-12-16 12:20:00,18.28,18.31,18.27,18.3,275400.0,12.8836,12.9047,12.8765,12.8977,275400.0
2008-12-16 12:25:00,18.29,18.3,18.25,18.27,180600.0,12.8906,12.8977,12.8624,12.8765,180600.0
2008-12-16 12:30:00,18.27,18.31,18.26,18.3,294600.0,12.8765,12.9047,12.8695,12.8977,294600.0
2008-12-16 12:35:00,18.3,18.3,18.27,18.3,362400.0,12.8977,12.8977,12.8765,12.8977,362400.0
2008-12-16 12:40:00,18.3,18.32,18.28,18.29,314400.0,12.8977,12.9118,12.8836,12.8906,314400.0
2008-12-16 12:45:00,18.29,18.29,18.26,18.26,541200.0,12.8906,12.8906,12.8695,12.8695,541200.0
2008-12-16 12:50:00,18.26,18.28,18.25,18.26,348600.0,12.8695,12.8836,12.8624,12.8695,348600.0
2008-12-16 12:55:00,18.26,18.26,18.18,18.2,572100.0,12.8695,12.8695,12.8131,12.8272,572100.0
2008-12-16 13:00:00,18.19,18.22,18.18,18.21,367500.0,12.8201,12.8413,12.8131,12.8342,367500.0
2008-12-16 13:05:00,18.2,18.21,18.16,18.19,417300.0,12.8272,12.8342,12.799,12.8201,417300.0
2008-12-16 13:10:00,18.19,18.2,18.18,18.18,285600.0,12.8201,12.8272,12.8131,12.8131,285600.0
2008-12-16 13:15:00,18.18,18.23,18.16,18.22,371100.0,12.8131,12.8483,12.799,12.8413,371100.0
2008-12-16 13:20:00,18.22,18.24,18.2,18.21,277500.0,12.8413,12.8554,12.8272,12.8342,277500.0
2008-12-16 13:25:00,18.21,18.23,18.21,18.22,336300.0,12.8342,12.8483,12.8342,12.8413,336300.0
2008-12-16 13:30:00,18.23,18.25,18.2,18.21,299100.0,12.8483,12.8624,12.8272,12.8342,299100.0
2008-12-16 13:35:00,18.21,18.26,18.2,18.22,412200.0,12.8342,12.8695,12.8272,12.8413,412200.0
2008-12-16 13:40:00,18.22,18.23,18.2,18.23,378300.0,12.8413,12.8483,12.8272,12.8483,378300.0
2008-12-16 13:45:00,18.23,18.29,18.23,18.28,478500.0,12.8483,12.8906,12.8483,12.8836,478500.0
2008-12-16 13:50:00,18.28,18.28,18.2,18.23,567600.0,12.8836,12.8836,12.8272,12.8483,567600.0
2008-12-16 13:55:00,18.23,18.25,18.22,18.25,520200.0,12.8483,12.8624,12.8413,12.8624,520200.0
2008-12-16 14:00:00,18.26,18.28,18.25,18.27,207300.0,12.8695,12.8836,12.8624,12.8765,207300.0
2008-12-16 14:05:00,18.27,18.3,18.27,18.3,278100.0,12.8765,12.8977,12.8765,12.8977,278100.0
2008-12-16 14:10:00,18.3,18.33,18.29,18.31,239700.0,12.8977,12.9188,12.8906,12.9047,239700.0
2008-12-16 14:15:00,18.32,18.35,18.28,18.34,206100.0,12.9118,12.9329,12.8836,12.9258,206100.0
2008-12-16 14:20:00,18.33,18.46,18.31,18.37,1326600.0,12.9188,13.0104,12.9047,12.947,1326600.0
2008-12-16 14:25:00,18.36,18.47,18.33,18.39,1227000.0,12.9399,13.0175,12.9188,12.9611,1227000.0
2008-12-16 14:30:00,18.39,18.47,18.39,18.43,1498200.0,12.9611,13.0175,12.9611,12.9893,1498200.0
2008-12-16 14:35:00,18.43,18.47,18.4,18.44,1014300.0,12.9893,13.0175,12.9681,12.9963,1014300.0
2008-12-16 14:40:00,18.44,18.45,18.29,18.34,851700.0,12.9963,13.0034,12.8906,12.9258,851700.0
2008-12-16 14:45:00,18.34,18.35,18.29,18.31,1197300.0,12.9258,12.9329,12.8906,12.9047,1197300.0
2008-12-16 14:50:00,18.32,18.43,18.3,18.43,967800.0,12.9118,12.9893,12.8977,12.9893,967800.0
2008-12-16 14:55:00,18.43,18.46,18.38,18.42,787500.0,12.9893,13.0104,12.954,12.9822,787500.0
2008-12-16 15:00:00,18.42,18.45,18.28,18.3,975300.0,12.9822,13.0034,12.8836,12.8977,975300.0
2008-12-16 15:05:00,18.3,18.35,18.28,18.31,1199700.0,12.8977,12.9329,12.8836,12.9047,1199700.0
2008-12-16 15:10:00,18.31,18.49,18.3,18.48,1541700.0,12.9047,13.0316,12.8977,13.0245,1541700.0
2008-12-16 15:15:00,18.48,18.55,18.45,18.5,1551300.0,13.0245,13.0739,13.0034,13.0386,1551300.0
2008-12-16 15:20:00,18.5,18.59,18.49,18.52,1307400.0,13.0386,13.102,13.0316,13.0527,1307400.0
2008-12-16 15:25:00,18.52,18.54,18.47,18.5,899400.0,13.0527,13.0668,13.0175,13.0386,899400.0
2008-12-16 15:30:00,18.5,18.57,18.45,18.52,1173000.0,13.0386,13.0879,13.0034,13.0527,1173000.0
2008-12-16 15:35:00,18.52,18.57,18.48,18.56,1406400.0,13.0527,13.0879,13.0245,13.0809,1406400.0
2008-12-16 15:40:00,18.56,18.6,18.54,18.57,2532300.0,13.0809,13.1091,13.0668,13.0879,2532300.0
2008-12-16 15:45:00,18.57,18.58,18.46,18.46,2281500.0,13.0879,13.095,13.0104,13.0104,2281500.0
2008-12-16 15:50:00,18.46,18.55,18.44,18.54,1955400.0,13.0104,13.0739,12.9963,13.0668,1955400.0
2008-12-16 15:55:00,18.54,18.66,18.5,18.53,3534600.0,13.0668,13.1514,13.0386,13.0598,3534600.0
2008-12-17 09:30:00,18.4,18.4,18.22,18.33,1151100.0,12.9681,12.9681,12.8413,12.9188,1151100.0
2008-12-17 09:35:00,18.33,18.6,18.29,18.58,1648800.0,12.9188,13.1091,12.8906,13.095,1648800.0
2008-12-17 09:40:00,18.59,18.64,18.52,18.64,1298100.0,13.102,13.1373,13.0527,13.1373,1298100.0
2008-12-17 09:45:00,18.64,18.69,18.61,18.63,1364100.0,13.1373,13.1725,13.1161,13.1302,1364100.0
2008-12-17 09:50:00,18.63,18.63,18.55,18.6,904500.0,13.1302,13.1302,13.0739,13.1091,904500.0
2008-12-17 09:55:00,18.6,18.65,18.56,18.61,591900.0,13.1091,13.1443,13.0809,13.1161,591900.0
2008-12-17 10:00:00,18.62,18.64,18.57,18.59,618600.0,13.1232,13.1373,13.0879,13.102,618600.0
2008-12-17 10:05:00,18.58,18.58,18.5,18.53,701700.0,13.095,13.095,13.0386,13.0598,701700.0
2008-12-17 10:10:00,18.53,18.63,18.47,18.49,1422600.0,13.0598,13.1302,13.0175,13.0316,1422600.0
2008-12-17 10:15:00,18.5,18.55,18.48,18.52,723000.0,13.0386,13.0739,13.0245,13.0527,723000.0
2008-12-17 10:20:00,18.52,18.53,18.47,18.49,819600.0,13.0527,13.0598,13.0175,13.0316,819600.0
2008-12-17 10:25:00,18.49,18.6,18.48,18.54,1032000.0,13.0316,13.1091,13.0245,13.0668,1032000.0
2008-12-17 10:30:00,18.55,18.55,18.51,18.53,514500.0,13.0739,13.0739,13.0457,13.0598,514500.0
2008-12-17 10:35:00,18.53,18.55,18.5,18.53,455100.0,13.0598,13.0739,13.0386,13.0598,455100.0
2008-12-17 10:40:00,18.53,18.61,18.52,18.57,642600.0,13.0598,13.1161,13.0527,13.0879,642600.0
2008-12-17 10:45:00,18.57,18.57,18.49,18.5,804300.0,13.0879,13.0879,13.0316,13.0386,804300.0
2008-12-17 10:50:00,18.5,18.52,18.48,18.49,468000.0,13.0386,13.0527,13.0245,13.0316,468000.0
2008-12-17 10:55:00,18.49,18.53,18.48,18.52,673800.0,13.0316,13.0598,13.0245,13.0527,673800.0
2008-12-17 11:00:00,18.51,18.53,18.48,18.48,1007100.0,13.0457,13.0598,13.0245,13.0245,1007100.0
2008-12-17 11:05:00,18.49,18.51,18.48,18.5,564300.0,13.0316,13.0457,13.0245,13.0386,564300.0
2008-12-17 11:10:00,18.5,18.52,18.47,18.51,634800.0,13.0386,13.0527,13.0175,13.0457,634800.0
2008-12-17 11:15:00,18.51,18.51,18.43,18.44,555900.0,13.0457,13.0457,12.9893,12.9963,555900.0
2008-12-17 11:20:00,18.44,18.48,18.42,18.47,405300.0,12.9963,13.0245,12.9822,13.0175,405300.0
2008-12-17 11:25:00,18.47,18.49,18.46,18.47,362400.0,13.0175,13.0316,13.0104,13.0175,362400.0
2008-12-17 11:30:00,18.47,18.48,18.4,18.4,609000.0,13.0175,13.0245,12.9681,12.9681,609000.0
2008-12-17 11:35:00,18.4,18.43,18.37,18.4,796500.0,12.9681,12.9893,12.947,12.9681,796500.0
2008-12-17 11:40:00,18.4,18.45,18.39,18.44,556500.0,12.9681,13.0034,12.9611,12.9963,556500.0
2008-12-17 11:45:00,18.44,18.47,18.41,18.41,857400.0,12.9963,13.0175,12.9752,12.9752,857400.0
2008-12-17 11:50:00,18.41,18.43,18.41,18.41,415500.0,12.9752,12.9893,12.9752,12.9752,415500.0
2008-12-17 11:55:00,18.41,18.47,18.41,18.44,582000.0,12.9752,13.0175,12.9752,12.9963,582000.0
2008-12-17 12:00:00,18.44,18.44,18.4,18.4,452400.0,12.9963,12.9963,12.9681,12.9681,452400.0
2008-12-17 12:05:00,18.4,18.48,18.4,18.46,836400.0,12.9681,13.0245,12.9681,13.0104,836400.0
2008-12-17 12:10:00,18.46,18.51,18.41,18.43,1330800.0,13.0104,13.0457,12.9752,12.9893,1330800.0
2008-12-17 12:15:00,18.43,18.44,18.42,18.43,618300.0,12.9893,12.9963,12.9822,12.9893,618300.0
2008-12-17 12:20:00,18.43,18.44,18.4,18.41,526800.0,12.9893,12.9963,12.9681,12.9752,526800.0
2008-12-17 12:25:00,18.42,18.42,18.39,18.4,761100.0,12.9822,12.9822,12.9611,12.9681,761100.0
2008-12-17 12:30:00,18.4,18.42,18.37,18.37,747300.0,12.9681,12.9822,12.947,12.947,747300.0
2008-12-17 12:35:00,18.37,18.43,18.37,18.37,537900.0,12.947,12.9893,12.947,12.947,537900.0
2008-12-17 12:40:00,18.37,18.39,18.37,18.37,324300.0,12.947,12.9611,12.947,12.947,324300.0
2008-12-17 12:45:00,18.37,18.4,18.37,18.4,451800.0,12.947,12.9681,12.947,12.9681,451800.0
2008-12-17 12:50:00,18.4,18.46,18.39,18.44,785400.0,12.9681,13.0104,12.9611,12.9963,785400.0
2008-12-17 12:55:00,18.44,18.45,18.42,18.43,606000.0,12.9963,13.0034,12.9822,12.9893,606000.0
2008-12-17 13:00:00,18.43,18.43,18.4,18.43,737700.0,12.9893,12.9893,12.9681,12.9893,737700.0
2008-12-17 13:05:00,18.42,18.42,18.38,18.4,330900.0,12.9822,12.9822,12.954,12.9681,330900.0
2008-12-17 13:10:00,18.4,18.42,18.37,18.39,310500.0,12.9681,12.9822,12.947,12.9611,310500.0
2008-12-17 13:15:00,18.38,18.42,18.37,18.39,419700.0,12.954,12.9822,12.947,12.9611,419700.0
2008-12-17 13:20:00,18.4,18.46,18.39,18.44,576300.0,12.9681,13.0104,12.9611,12.9963,576300.0
2008-12-17 13:25:00,18.45,18.47,18.43,18.43,489000.0,13.0034,13.0175,12.9893,12.9893,489000.0
2008-12-17 13:30:00,18.42,18.44,18.42,18.43,490800.0,12.9822,12.9963,12.9822,12.9893,490800.0
2008-12-17 13:35:00,18.43,18.52,18.43,18.47,617100.0,12.9893,13.0527,12.9893,13.0175,617100.0
2008-12-17 13:40:00,18.47,18.51,18.46,18.51,383400.0,13.0175,13.0457,13.0104,13.0457,383400.0
2008-12-17 13:45:00,18.51,18.52,18.49,18.51,432300.0,13.0457,13.0527,13.0316,13.0457,432300.0
2008-12-17 13:50:00,18.51,18.51,18.46,18.5,230100.0,13.0457,13.0457,13.0104,13.0386,230100.0
2008-12-17 13:55:00,18.49,18.5,18.47,18.48,169500.0,13.0316,13.0386,13.0175,13.0245,169500.0
2008-12-17 14:00:00,18.48,18.55,18.47,18.54,615600.0,13.0245,13.0739,13.0175,13.0668,615600.0
2008-12-17 14:05:00,18.54,18.57,18.52,18.55,388800.0,13.0668,13.0879,13.0527,13.0739,388800.0
2008-12-17 14:10:00,18.55,18.58,18.53,18.55,311400.0,13.0739,13.095,13.0598,13.0739,311400.0
2008-12-17 14:15:00,18.55,18.57,18.5,18.51,501900.0,13.0739,13.0879,13.0386,13.0457,501900.0
2008-12-17 14:20:00,18.5,18.53,18.44,18.45,789300.0,13.0386,13.0598,12.9963,13.0034,789300.0
2008-12-17 14:25:00,18.45,18.47,18.39,18.4,532200.0,13.0034,13.0175,12.9611,12.9681,532200.0
2008-12-17 14:30:00,18.4,18.44,18.37,18.38,605700.0,12.9681,12.9963,12.947,12.954,605700.0
2008-12-17 14:35:00,18.38,18.42,18.34,18.4,1100400.0,12.954,12.9822,12.9258,12.9681,1100400.0
2008-12-17 14:40:00,18.4,18.43,18.38,18.42,491700.0,12.9681,12.9893,12.954,12.9822,491700.0
2008-12-17 14:45:00,18.42,18.49,18.39,18.49,725100.0,12.9822,13.0316,12.9611,13.0316,725100.0
2008-12-17 14:50:00,18.48,18.49,18.45,18.46,458100.0,13.0245,13.0316,13.0034,13.0104,458100.0
2008-12-17 14:55:00,18.46,18.52,18.42,18.5,584700.0,13.0104,13.0527,12.9822,13.0386,584700.0
2008-12-17 15:00:00,18.5,18.57,18.5,18.54,885600.0,13.0386,13.0879,13.0386,13.0668,885600.0
2008-12-17 15:05:00,18.55,18.56,18.52,18.53,420300.0,13.0739,13.0809,13.0527,13.0598,420300.0
2008-12-17 15:10:00,18.52,18.56,18.51,18.54,477900.0,13.0527,13.0809,13.0457,13.0668,477900.0
2008-12-17 15:15:00,18.54,18.58,18.54,18.57,855300.0,13.0668,13.095,13.0668,13.0879,855300.0
2008-12-17 15:20:00,18.57,18.57,18.52,18.55,793800.0,13.0879,13.0879,13.0527,13.0739,793800.0
2008-12-17 15:25:00,18.55,18.57,18.49,18.53,802200.0,13.0739,13.0879,13.0316,13.0598,802200.0
2008-12-17 15:30:00,18.53,18.55,18.49,18.53,786300.0,13.0598,13.0739,13.0316,13.0598,786300.0
2008-12-17 15:35:00,18.52,18.57,18.51,18.52,941700.0,13.0527,13.0879,13.0457,13.0527,941700.0
2008-12-17 15:40:00,18.52,18.63,18.51,18.6,2006100.0,13.0527,13.1302,13.0457,13.1091,2006100.0
2008-12-17 15:45:00,18.6,18.65,18.57,18.64,1305000.0,13.1091,13.1443,13.0879,13.1373,1305000.0
2008-12-17 15:50:00,18.64,18.64,18.56,18.59,2045100.0,13.1373,13.1373,13.0809,13.102,2045100.0
2008-12-17 15:55:00,18.59,18.59,18.42,18.42,3625500.0,13.102,13.102,12.9822,12.9822,3625500.0
2008-12-18 09:30:00,18.49,18.52,18.35,18.39,1071000.0,13.0316,13.0527,12.9329,12.9611,1071000.0
2008-12-18 09:35:00,18.38,18.52,18.38,18.51,715800.0,12.954,13.0527,12.954,13.0457,715800.0
2008-12-18 09:40:00,18.51,18.52,18.47,18.52,677700.0,13.0457,13.0527,13.0175,13.0527,677700.0
2008-12-18 09:45:00,18.52,18.56,18.49,18.54,897600.0,13.0527,13.0809,13.0316,13.0668,897600.0
2008-12-18 09:50:00,18.54,18.6,18.5,18.58,913800.0,13.0668,13.1091,13.0386,13.095,913800.0
2008-12-18 09:55:00,18.58,18.63,18.56,18.62,948300.0,13.095,13.1302,13.0809,13.1232,948300.0
2008-12-18 10:00:00,18.63,18.73,18.62,18.69,995700.0,13.1302,13.2007,13.1232,13.1725,995700.0
2008-12-18 10:05:00,18.7,18.74,18.63,18.63,774000.0,13.1796,13.2078,13.1302,13.1302,774000.0
2008-12-18 10:10:00,18.63,18.73,18.62,18.62,670200.0,13.1302,13.2007,13.1232,13.1232,670200.0
2008-12-18 10:15:00,18.62,18.65,18.52,18.52,669300.0,13.1232,13.1443,13.0527,13.0527,669300.0
2008-12-18 10:20:00,18.52,18.64,18.5,18.56,846900.0,13.0527,13.1373,13.0386,13.0809,846900.0
2008-12-18 10:25:00,18.56,18.59,18.55,18.57,683100.0,13.0809,13.102,13.0739,13.0879,683100.0
2008-12-18 10:30:00,18.57,18.57,18.54,18.54,626100.0,13.0879,13.0879,13.0668,13.0668,626100.0
2008-12-18 10:35:00,18.55,18.59,18.53,18.58,567900.0,13.0739,13.102,13.0598,13.095,567900.0
2008-12-18 10:40:00,18.58,18.58,18.52,18.53,573000.0,13.095,13.095,13.0527,13.0598,573000.0
2008-12-18 10:45:00,18.53,18.58,18.49,18.54,1040400.0,13.0598,13.095,13.0316,13.0668,1040400.0
2008-12-18 10:50:00,18.54,18.56,18.5,18.55,622800.0,13.0668,13.0809,13.0386,13.0739,622800.0
2008-12-18 10:55:00,18.55,18.56,18.51,18.53,394500.0,13.0739,13.0809,13.0457,13.0598,394500.0
2008-12-18 11:00:00,18.53,18.56,18.52,18.56,329700.0,13.0598,13.0809,13.0527,13.0809,329700.0
2008-12-18 11:05:00,18.56,18.57,18.5,18.5,546000.0,13.0809,13.0879,13.0386,13.0386,546000.0
2008-12-18 11:10:00,18.5,18.5,18.46,18.46,449100.0,13.0386,13.0386,13.0104,13.0104,449100.0
2008-12-18 11:15:00,18.46,18.49,18.46,18.47,533700.0,13.0104,13.0316,13.0104,13.0175,533700.0
2008-12-18 11:20:00,18.47,18.48,18.44,18.45,457800.0,13.0175,13.0245,12.9963,13.0034,457800.0
2008-12-18 11:25:00,18.45,18.46,18.41,18.44,675000.0,13.0034,13.0104,12.9752,12.9963,675000.0
2008-12-18 11:30:00,18.44,18.45,18.43,18.43,418800.0,12.9963,13.0034,12.9893,12.9893,418800.0
2008-12-18 11:35:00,18.44,18.45,18.42,18.43,456000.0,12.9963,13.0034,12.9822,12.9893,456000.0
2008-12-18 11:40:00,18.43,18.44,18.42,18.43,345600.0,12.9893,12.9963,12.9822,12.9893,345600.0
2008-12-18 11:45:00,18.43,18.45,18.43,18.43,732600.0,12.9893,13.0034,12.9893,12.9893,732600.0
2008-12-18 11:50:00,18.43,18.43,18.37,18.38,686700.0,12.9893,12.9893,12.947,12.954,686700.0
2008-12-18 11:55:00,18.38,18.39,18.35,18.37,871800.0,12.954,12.9611,12.9329,12.947,871800.0
2008-12-18 12:00:00,18.36,18.41,18.36,18.38,989400.0,12.9399,12.9752,12.9399,12.954,989400.0
2008-12-18 12:05:00,18.38,18.4,18.37,18.38,523800.0,12.954,12.9681,12.947,12.954,523800.0
2008-12-18 12:10:00,18.38,18.43,18.38,18.4,571800.0,12.954,12.9893,12.954,12.9681,571800.0
2008-12-18 12:15:00,18.4,18.4,18.37,18.38,324600.0,12.9681,12.9681,12.947,12.954,324600.0
2008-12-18 12:20:00,18.38,18.39,18.3,18.32,1137600.0,12.954,12.9611,12.8977,12.9118,1137600.0
2008-12-18 12:25:00,18.32,18.34,18.3,18.32,386100.0,12.9118,12.9258,12.8977,12.9118,386100.0
2008-12-18 12:30:00,18.32,18.34,18.32,18.33,391800.0,12.9118,12.9258,12.9118,12.9188,391800.0
2008-12-18 12:35:00,18.33,18.37,18.33,18.36,422700.0,12.9188,12.947,12.9188,12.9399,422700.0
2008-12-18 12:40:00,18.36,18.41,18.35,18.41,479100.0,12.9399,12.9752,12.9329,12.9752,479100.0
2008-12-18 12:45:00,18.41,18.46,18.4,18.46,563100.0,12.9752,13.0104,12.9681,13.0104,563100.0
2008-12-18 12:50:00,18.46,18.46,18.43,18.45,478800.0,13.0104,13.0104,12.9893,13.0034,478800.0
2008-12-18 12:55:00,18.45,18.45,18.4,18.41,291900.0,13.0034,13.0034,12.9681,12.9752,291900.0
2008-12-18 13:00:00,18.41,18.44,18.4,18.41,363300.0,12.9752,12.9963,12.9681,12.9752,363300.0
2008-12-18 13:05:00,18.41,18.43,18.4,18.43,232800.0,12.9752,12.9893,12.9681,12.9893,232800.0
2008-12-18 13:10:00,18.43,18.44,18.42,18.43,339600.0,12.9893,12.9963,12.9822,12.9893,339600.0
2008-12-18 13:15:00,18.43,18.44,18.42,18.44,337500.0,12.9893,12.9963,12.9822,12.9963,337500.0
2008-12-18 13:20:00,18.43,18.44,18.41,18.42,270300.0,12.9893,12.9963,12.9752,12.9822,270300.0
2008-12-18 13:25:00,18.41,18.42,18.37,18.39,770100.0,12.9752,12.9822,12.947,12.9611,770100.0
2008-12-18 13:30:00,18.38,18.42,18.37,18.41,292200.0,12.954,12.9822,12.947,12.9752,292200.0
2008-12-18 13:35:00,18.42,18.45,18.4,18.44,333000.0,12.9822,13.0034,12.9681,12.9963,333000.0
2008-12-18 13:40:00,18.43,18.44,18.39,18.4,473400.0,12.9893,12.9963,12.9611,12.9681,473400.0
2008-12-18 13:45:00,18.4,18.42,18.31,18.34,1724400.0,12.9681,12.9822,12.9047,12.9258,1724400.0
2008-12-18 13:50:00,18.34,18.37,18.32,18.34,738600.0,12.9258,12.947,12.9118,12.9258,738600.0
2008-12-18 13:55:00,18.34,18.36,18.3,18.31,767100.0,12.9258,12.9399,12.8977,12.9047,767100.0
2008-12-18 14:00:00,18.3,18.38,18.3,18.36,586200.0,12.8977,12.954,12.8977,12.9399,586200.0
2008-12-18 14:05:00,18.36,18.41,18.36,18.4,611400.0,12.9399,12.9752,12.9399,12.9681,611400.0
2008-12-18 14:10:00,18.4,18.43,18.39,18.4,458100.0,12.9681,12.9893,12.9611,12.9681,458100.0
2008-12-18 14:15:00,18.4,18.41,18.32,18.33,414000.0,12.9681,12.9752,12.9118,12.9188,414000.0
2008-12-18 14:20:00,18.33,18.34,18.26,18.27,858900.0,12.9188,12.9258,12.8695,12.8765,858900.0
2008-12-18 14:25:00,18.27,18.33,18.27,18.33,713400.0,12.8765,12.9188,12.8765,12.9188,713400.0
2008-12-18 14:30:00,18.33,18.37,18.31,18.36,562800.0,12.9188,12.947,12.9047,12.9399,562800.0
2008-12-18 14:35:00,18.36,18.39,18.33,18.38,565500.0,12.9399,12.9611,12.9188,12.954,565500.0
2008-12-18 14:40:00,18.39,18.4,18.33,18.35,894900.0,12.9611,12.9681,12.9188,12.9329,894900.0
2008-12-18 14:45:00,18.35,18.41,18.33,18.38,899100.0,12.9329,12.9752,12.9188,12.954,899100.0
2008-12-18 14:50:00,18.39,18.46,18.38,18.44,756000.0,12.9611,13.0104,12.954,12.9963,756000.0
2008-12-18 14:55:00,18.44,18.45,18.4,18.41,529800.0,12.9963,13.0034,12.9681,12.9752,529800.0
2008-12-18 15:00:00,18.42,18.43,18.37,18.4,704100.0,12.9822,12.9893,12.947,12.9681,704100.0
2008-12-18 15:05:00,18.41,18.43,18.38,18.42,739500.0,12.9752,12.9893,12.954,12.9822,739500.0
2008-12-18 15:10:00,18.42,18.43,18.33,18.35,860700.0,12.9822,12.9893,12.9188,12.9329,860700.0
2008-12-18 15:15:00,18.36,18.41,18.35,18.4,1034400.0,12.9399,12.9752,12.9329,12.9681,1034400.0
2008-12-18 15:20:00,18.4,18.41,18.3,18.31,1633500.0,12.9681,12.9752,12.8977,12.9047,1633500.0
2008-12-18 15:25:00,18.31,18.37,18.31,18.36,1299000.0,12.9047,12.947,12.9047,12.9399,1299000.0
2008-12-18 15:30:00,18.36,18.41,18.33,18.35,1670700.0,12.9399,12.9752,12.9188,12.9329,1670700.0
2008-12-18 15:35:00,18.36,18.43,18.35,18.41,1491900.0,12.9399,12.9893,12.9329,12.9752,1491900.0
2008-12-18 15:40:00,18.41,18.46,18.4,18.43,2427300.0,12.9752,13.0104,12.9681,12.9893,2427300.0
2008-12-18 15:45:00,18.44,18.53,18.43,18.52,2100900.0,12.9963,13.0598,12.9893,13.0527,2100900.0
2008-12-18 15:50:00,18.51,18.52,18.45,18.48,3142500.0,13.0457,13.0527,13.0034,13.0245,3142500.0
2008-12-18 15:55:00,18.47,18.54,18.45,18.49,4382100.0,13.0175,13.0668,13.0034,13.0316,4382100.0
2008-12-19 09:30:00,18.56,18.73,18.54,18.67,18363300.0,13.0809,13.2007,13.0668,13.1584,18363300.0
2008-12-19 09:35:00,18.67,18.83,18.62,18.64,1989300.0,13.1584,13.2712,13.1232,13.1373,1989300.0
2008-12-19 09:40:00,18.64,18.73,18.62,18.67,1430700.0,13.1373,13.2007,13.1232,13.1584,1430700.0
2008-12-19 09:45:00,18.66,18.74,18.65,18.73,984000.0,13.1514,13.2078,13.1443,13.2007,984000.0
2008-12-19 09:50:00,18.74,18.75,18.66,18.7,1183800.0,13.2078,13.2148,13.1514,13.1796,1183800.0
2008-12-19 09:55:00,18.7,18.73,18.68,18.69,908700.0,13.1796,13.2007,13.1655,13.1725,908700.0
2008-12-19 10:00:00,18.69,18.81,18.69,18.79,972000.0,13.1725,13.2571,13.1725,13.243,972000.0
2008-12-19 10:05:00,18.79,18.81,18.76,18.8,938400.0,13.243,13.2571,13.2219,13.2501,938400.0
2008-12-19 10:10:00,18.8,18.88,18.76,18.85,1101900.0,13.2501,13.3064,13.2219,13.2853,1101900.0
2008-12-19 10:15:00,18.85,18.96,18.85,18.96,773400.0,13.2853,13.3628,13.2853,13.3628,773400.0
2008-12-19 10:20:00,18.96,18.96,18.88,18.93,1557300.0,13.3628,13.3628,13.3064,13.3417,1557300.0
2008-12-19 10:25:00,18.93,18.97,18.91,18.94,1042200.0,13.3417,13.3699,13.3276,13.3487,1042200.0
2008-12-19 10:30:00,18.95,18.96,18.88,18.9,1000800.0,13.3558,13.3628,13.3064,13.3205,1000800.0
2008-12-19 10:35:00,18.9,18.91,18.85,18.9,834900.0,13.3205,13.3276,13.2853,13.3205,834900.0
2008-12-19 10:40:00,18.9,18.91,18.86,18.89,1149600.0,13.3205,13.3276,13.2923,13.3135,1149600.0
2008-12-19 10:45:00,18.89,18.91,18.81,18.81,1046400.0,13.3135,13.3276,13.2571,13.2571,1046400.0
2008-12-19 10:50:00,18.81,18.81,18.76,18.78,1156800.0,13.2571,13.2571,13.2219,13.236,1156800.0
2008-12-19 10:55:00,18.78,18.79,18.69,18.71,970200.0,13.236,13.243,13.1725,13.1866,970200.0
2008-12-19 11:00:00,18.71,18.74,18.69,18.72,1032900.0,13.1866,13.2078,13.1725,13.1937,1032900.0
2008-12-19 11:05:00,18.72,18.73,18.64,18.66,814200.0,13.1937,13.2007,13.1373,13.1514,814200.0
2008-12-19 11:10:00,18.67,18.7,18.65,18.66,610800.0,13.1584,13.1796,13.1443,13.1514,610800.0
2008-12-19 11:15:00,18.66,18.71,18.62,18.69,735900.0,13.1514,13.1866,13.1232,13.1725,735900.0
2008-12-19 11:20:00,18.69,18.76,18.68,18.76,552600.0,13.1725,13.2219,13.1655,13.2219,552600.0
2008-12-19 11:25:00,18.76,18.76,18.7,18.71,1125900.0,13.2219,13.2219,13.1796,13.1866,1125900.0
2008-12-19 11:30:00,18.71,18.76,18.71,18.74,330900.0,13.1866,13.2219,13.1866,13.2078,330900.0
2008-12-19 11:35:00,18.74,18.75,18.67,18.67,514500.0,13.2078,13.2148,13.1584,13.1584,514500.0
2008-12-19 11:40:00,18.67,18.71,18.67,18.68,488100.0,13.1584,13.1866,13.1584,13.1655,488100.0
2008-12-19 11:45:00,18.68,18.68,18.67,18.67,551700.0,13.1655,13.1655,13.1584,13.1584,551700.0
2008-12-19 11:50:00,18.67,18.7,18.66,18.69,745200.0,13.1584,13.1796,13.1514,13.1725,745200.0
2008-12-19 11:55:00,18.69,18.71,18.64,18.64,996900.0,13.1725,13.1866,13.1373,13.1373,996900.0
2008-12-19 12:00:00,18.64,18.65,18.57,18.58,958800.0,13.1373,13.1443,13.0879,13.095,958800.0
2008-12-19 12:05:00,18.58,18.59,18.51,18.52,596700.0,13.095,13.102,13.0457,13.0527,596700.0
2008-12-19 12:10:00,18.52,18.6,18.52,18.59,384900.0,13.0527,13.1091,13.0527,13.102,384900.0
2008-12-19 12:15:00,18.59,18.62,18.54,18.61,888600.0,13.102,13.1232,13.0668,13.1161,888600.0
2008-12-19 12:20:00,18.61,18.62,18.59,18.61,597000.0,13.1161,13.1232,13.102,13.1161,597000.0
2008-12-19 12:25:00,18.61,18.65,18.61,18.62,589200.0,13.1161,13.1443,13.1161,13.1232,589200.0
2008-12-19 12:30:00,18.62,18.77,18.62,18.75,995700.0,13.1232,13.2289,13.1232,13.2148,995700.0
2008-12-19 12:35:00,18.75,18.76,18.71,18.73,591600.0,13.2148,13.2219,13.1866,13.2007,591600.0
2008-12-19 12:40:00,18.73,18.74,18.7,18.72,795000.0,13.2007,13.2078,13.1796,13.1937,795000.0
2008-12-19 12:45:00,18.72,18.74,18.71,18.73,667200.0,13.1937,13.2078,13.1866,13.2007,667200.0
2008-12-19 12:50:00,18.72,18.73,18.64,18.65,370500.0,13.1937,13.2007,13.1373,13.1443,370500.0
2008-12-19 12:55:00,18.65,18.69,18.64,18.67,423900.0,13.1443,13.1725,13.1373,13.1584,423900.0
2008-12-19 13:00:00,18.67,18.71,18.65,18.69,960300.0,13.1584,13.1866,13.1443,13.1725,960300.0
2008-12-19 13:05:00,18.69,18.72,18.67,18.71,438900.0,13.1725,13.1937,13.1584,13.1866,438900.0
2008-12-19 13:10:00,18.71,18.76,18.69,18.76,599700.0,13.1866,13.2219,13.1725,13.2219,599700.0
2008-12-19 13:15:00,18.76,18.81,18.75,18.78,530700.0,13.2219,13.2571,13.2148,13.236,530700.0
2008-12-19 13:20:00,18.78,18.79,18.72,18.73,296100.0,13.236,13.243,13.1937,13.2007,296100.0
2008-12-19 13:25:00,18.73,18.76,18.7,18.73,381900.0,13.2007,13.2219,13.1796,13.2007,381900.0
2008-12-19 13:30:00,18.73,18.8,18.73,18.78,432000.0,13.2007,13.2501,13.2007,13.236,432000.0
2008-12-19 13:35:00,18.78,18.79,18.71,18.74,459000.0,13.236,13.243,13.1866,13.2078,459000.0
2008-12-19 13:40:00,18.74,18.8,18.74,18.76,415200.0,13.2078,13.2501,13.2078,13.2219,415200.0
2008-12-19 13:45:00,18.76,18.76,18.7,18.7,310200.0,13.2219,13.2219,13.1796,13.1796,310200.0
2008-12-19 13:50:00,18.71,18.72,18.66,18.68,431700.0,13.1866,13.1937,13.1514,13.1655,431700.0
2008-12-19 13:55:00,18.68,18.7,18.67,18.68,352200.0,13.1655,13.1796,13.1584,13.1655,352200.0
2008-12-19 14:00:00,18.68,18.72,18.67,18.7,585000.0,13.1655,13.1937,13.1584,13.1796,585000.0
2008-12-19 14:05:00,18.7,18.7,18.6,18.62,573300.0,13.1796,13.1796,13.1091,13.1232,573300.0
2008-12-19 14:10:00,18.62,18.65,18.59,18.6,753600.0,13.1232,13.1443,13.102,13.1091,753600.0
2008-12-19 14:15:00,18.6,18.67,18.6,18.63,551100.0,13.1091,13.1584,13.1091,13.1302,551100.0
2008-12-19 14:20:00,18.63,18.64,18.59,18.62,754500.0,13.1302,13.1373,13.102,13.1232,754500.0
2008-12-19 14:25:00,18.61,18.66,18.61,18.64,818700.0,13.1161,13.1514,13.1161,13.1373,818700.0
2008-12-19 14:30:00,18.65,18.72,18.63,18.69,715800.0,13.1443,13.1937,13.1302,13.1725,715800.0
2008-12-19 14:35:00,18.69,18.73,18.66,18.72,1188300.0,13.1725,13.2007,13.1514,13.1937,1188300.0
2008-12-19 14:40:00,18.72,18.75,18.71,18.72,579300.0,13.1937,13.2148,13.1866,13.1937,579300.0
2008-12-19 14:45:00,18.72,18.79,18.72,18.73,698700.0,13.1937,13.243,13.1937,13.2007,698700.0
2008-12-19 14:50:00,18.73,18.75,18.68,18.69,544200.0,13.2007,13.2148,13.1655,13.1725,544200.0
2008-12-19 14:55:00,18.68,18.7,18.65,18.67,616800.0,13.1655,13.1796,13.1443,13.1584,616800.0
2008-12-19 15:00:00,18.67,18.69,18.64,18.69,558000.0,13.1584,13.1725,13.1373,13.1725,558000.0
2008-12-19 15:05:00,18.69,18.7,18.62,18.62,609600.0,13.1725,13.1796,13.1232,13.1232,609600.0
2008-12-19 15:10:00,18.63,18.64,18.54,18.57,761100.0,13.1302,13.1373,13.0668,13.0879,761100.0
2008-12-19 15:15:00,18.57,18.59,18.52,18.56,725700.0,13.0879,13.102,13.0527,13.0809,725700.0
2008-12-19 15:20:00,18.56,18.6,18.53,18.6,824100.0,13.0809,13.1091,13.0598,13.1091,824100.0
2008-12-19 15:25:00,18.6,18.66,18.58,18.62,562500.0,13.1091,13.1514,13.095,13.1232,562500.0
2008-12-19 15:30:00,18.63,18.65,18.6,18.61,942900.0,13.1302,13.1443,13.1091,13.1161,942900.0
2008-12-19 15:35:00,18.61,18.63,18.59,18.61,1310700.0,13.1161,13.1302,13.102,13.1161,1310700.0
2008-12-19 15:40:00,18.61,18.7,18.61,18.68,1615500.0,13.1161,13.1796,13.1161,13.1655,1615500.0
2008-12-19 15:45:00,18.68,18.71,18.67,18.7,1283100.0,13.1655,13.1866,13.1584,13.1796,1283100.0
2008-12-19 15:50:00,18.71,18.73,18.6,18.61,1976100.0,13.1866,13.2007,13.1091,13.1161,1976100.0
2008-12-19 15:55:00,18.6,18.68,18.59,18.64,2220000.0,13.1091,13.1655,13.102,13.1373,2220000.0
2008-12-22 09:30:00,18.66,18.73,18.58,18.69,1156500.0,13.1514,13.2007,13.095,13.1725,1156500.0
2008-12-22 09:35:00,18.69,18.75,18.65,18.72,557100.0,13.1725,13.2148,13.1443,13.1937,557100.0
2008-12-22 09:40:00,18.72,18.77,18.69,18.72,956700.0,13.1937,13.2289,13.1725,13.1937,956700.0
2008-12-22 09:45:00,18.72,18.72,18.67,18.68,557400.0,13.1937,13.1937,13.1584,13.1655,557400.0
2008-12-22 09:50:00,18.68,18.73,18.67,18.71,653100.0,13.1655,13.2007,13.1584,13.1866,653100.0
2008-12-22 09:55:00,18.71,18.73,18.67,18.68,469800.0,13.1866,13.2007,13.1584,13.1655,469800.0
2008-12-22 10:00:00,18.68,18.69,18.66,18.68,385800.0,13.1655,13.1725,13.1514,13.1655,385800.0
2008-12-22 10:05:00,18.68,18.69,18.63,18.65,455100.0,13.1655,13.1725,13.1302,13.1443,455100.0
2008-12-22 10:10:00,18.65,18.65,18.62,18.63,351300.0,13.1443,13.1443,13.1232,13.1302,351300.0
2008-12-22 10:15:00,18.63,18.65,18.6,18.65,355500.0,13.1302,13.1443,13.1091,13.1443,355500.0
2008-12-22 10:20:00,18.66,18.66,18.63,18.65,353100.0,13.1514,13.1514,13.1302,13.1443,353100.0
2008-12-22 10:25:00,18.65,18.65,18.63,18.65,351300.0,13.1443,13.1443,13.1302,13.1443,351300.0
2008-12-22 10:30:00,18.65,18.66,18.63,18.65,398400.0,13.1443,13.1514,13.1302,13.1443,398400.0
2008-12-22 10:35:00,18.65,18.65,18.64,18.65,350700.0,13.1443,13.1443,13.1373,13.1443,350700.0
2008-12-22 10:40:00,18.65,18.65,18.59,18.61,549300.0,13.1443,13.1443,13.102,13.1161,549300.0
2008-12-22 10:45:00,18.6,18.65,18.6,18.62,364200.0,13.1091,13.1443,13.1091,13.1232,364200.0
2008-12-22 10:50:00,18.62,18.62,18.59,18.6,435300.0,13.1232,13.1232,13.102,13.1091,435300.0
2008-12-22 10:55:00,18.6,18.6,18.58,18.58,361500.0,13.1091,13.1091,13.095,13.095,361500.0
2008-12-22 11:00:00,18.59,18.59,18.53,18.53,424500.0,13.102,13.102,13.0598,13.0598,424500.0
2008-12-22 11:05:00,18.53,18.56,18.53,18.56,259800.0,13.0598,13.0809,13.0598,13.0809,259800.0
2008-12-22 11:10:00,18.57,18.59,18.52,18.52,280200.0,13.0879,13.102,13.0527,13.0527,280200.0
2008-12-22 11:15:00,18.53,18.56,18.53,18.56,377400.0,13.0598,13.0809,13.0598,13.0809,377400.0
2008-12-22 11:20:00,18.56,18.58,18.55,18.58,528000.0,13.0809,13.095,13.0739,13.095,528000.0
2008-12-22 11:25:00,18.57,18.61,18.57,18.6,519600.0,13.0879,13.1161,13.0879,13.1091,519600.0
2008-12-22 11:30:00,18.61,18.61,18.59,18.6,594900.0,13.1161,13.1161,13.102,13.1091,594900.0
2008-12-22 11:35:00,18.6,18.6,18.58,18.58,539700.0,13.1091,13.1091,13.095,13.095,539700.0
2008-12-22 11:40:00,18.59,18.61,18.58,18.61,295800.0,13.102,13.1161,13.095,13.1161,295800.0
2008-12-22 11:45:00,18.61,18.65,18.6,18.64,512400.0,13.1161,13.1443,13.1091,13.1373,512400.0
2008-12-22 11:50:00,18.64,18.65,18.63,18.64,251400.0,13.1373,13.1443,13.1302,13.1373,251400.0
2008-12-22 11:55:00,18.64,18.69,18.6,18.68,927600.0,13.1373,13.1725,13.1091,13.1655,927600.0
2008-12-22 12:00:00,18.67,18.68,18.67,18.67,351000.0,13.1584,13.1655,13.1584,13.1584,351000.0
2008-12-22 12:05:00,18.67,18.68,18.65,18.66,465900.0,13.1584,13.1655,13.1443,13.1514,465900.0
2008-12-22 12:10:00,18.66,18.69,18.65,18.69,411300.0,13.1514,13.1725,13.1443,13.1725,411300.0
2008-12-22 12:15:00,18.69,18.73,18.68,18.73,466500.0,13.1725,13.2007,13.1655,13.2007,466500.0
2008-12-22 12:20:00,18.73,18.74,18.72,18.73,410400.0,13.2007,13.2078,13.1937,13.2007,410400.0
2008-12-22 12:25:00,18.72,18.73,18.71,18.72,313500.0,13.1937,13.2007,13.1866,13.1937,313500.0
2008-12-22 12:30:00,18.72,18.73,18.71,18.73,469500.0,13.1937,13.2007,13.1866,13.2007,469500.0
2008-12-22 12:35:00,18.73,18.76,18.7,18.7,418200.0,13.2007,13.2219,13.1796,13.1796,418200.0
2008-12-22 12:40:00,18.71,18.73,18.71,18.71,339000.0,13.1866,13.2007,13.1866,13.1866,339000.0
2008-12-22 12:45:00,18.71,18.72,18.68,18.68,515100.0,13.1866,13.1937,13.1655,13.1655,515100.0
2008-12-22 12:50:00,18.68,18.73,18.67,18.72,563100.0,13.1655,13.2007,13.1584,13.1937,563100.0
2008-12-22 12:55:00,18.72,18.73,18.7,18.7,321600.0,13.1937,13.2007,13.1796,13.1796,321600.0
2008-12-22 13:00:00,18.7,18.73,18.7,18.73,248400.0,13.1796,13.2007,13.1796,13.2007,248400.0
2008-12-22 13:05:00,18.73,18.75,18.72,18.73,408600.0,13.2007,13.2148,13.1937,13.2007,408600.0
2008-12-22 13:10:00,18.73,18.78,18.73,18.76,551100.0,13.2007,13.236,13.2007,13.2219,551100.0
2008-12-22 13:15:00,18.77,18.78,18.75,18.77,575700.0,13.2289,13.236,13.2148,13.2289,575700.0
2008-12-22 13:20:00,18.77,18.79,18.76,18.79,1023000.0,13.2289,13.243,13.2219,13.243,1023000.0
2008-12-22 13:25:00,18.79,18.82,18.77,18.82,597900.0,13.243,13.2641,13.2289,13.2641,597900.0
2008-12-22 13:30:00,18.82,18.83,18.79,18.82,705300.0,13.2641,13.2712,13.243,13.2641,705300.0
2008-12-22 13:35:00,18.82,18.82,18.76,18.78,838800.0,13.2641,13.2641,13.2219,13.236,838800.0
2008-12-22 13:40:00,18.78,18.8,18.75,18.75,609000.0,13.236,13.2501,13.2148,13.2148,609000.0
2008-12-22 13:45:00,18.75,18.75,18.69,18.7,664500.0,13.2148,13.2148,13.1725,13.1796,664500.0
2008-12-22 13:50:00,18.7,18.71,18.69,18.7,549600.0,13.1796,13.1866,13.1725,13.1796,549600.0
2008-12-22 13:55:00,18.7,18.71,18.66,18.66,753600.0,13.1796,13.1866,13.1514,13.1514,753600.0
2008-12-22 14:00:00,18.66,18.67,18.64,18.64,502800.0,13.1514,13.1584,13.1373,13.1373,502800.0
2008-12-22 14:05:00,18.64,18.67,18.64,18.65,513300.0,13.1373,13.1584,13.1373,13.1443,513300.0
2008-12-22 14:10:00,18.65,18.65,18.61,18.63,1492800.0,13.1443,13.1443,13.1161,13.1302,1492800.0
2008-12-22 14:15:00,18.63,18.63,18.59,18.61,565800.0,13.1302,13.1302,13.102,13.1161,565800.0
2008-12-22 14:20:00,18.62,18.66,18.61,18.64,687000.0,13.1232,13.1514,13.1161,13.1373,687000.0
2008-12-22 14:25:00,18.63,18.64,18.58,18.59,681300.0,13.1302,13.1373,13.095,13.102,681300.0
2008-12-22 14:30:00,18.59,18.6,18.55,18.58,683100.0,13.102,13.1091,13.0739,13.095,683100.0
2008-12-22 14:35:00,18.59,18.62,18.58,18.6,354000.0,13.102,13.1232,13.095,13.1091,354000.0
2008-12-22 14:40:00,18.6,18.63,18.6,18.6,665700.0,13.1091,13.1302,13.1091,13.1091,665700.0
2008-12-22 14:45:00,18.6,18.65,18.59,18.65,396300.0,13.1091,13.1443,13.102,13.1443,396300.0
2008-12-22 14:50:00,18.65,18.67,18.63,18.63,401100.0,13.1443,13.1584,13.1302,13.1302,401100.0
2008-12-22 14:55:00,18.63,18.63,18.57,18.59,813900.0,13.1302,13.1302,13.0879,13.102,813900.0
2008-12-22 15:00:00,18.59,18.61,18.55,18.58,662700.0,13.102,13.1161,13.0739,13.095,662700.0
2008-12-22 15:05:00,18.59,18.62,18.56,18.59,643800.0,13.102,13.1232,13.0809,13.102,643800.0
2008-12-22 15:10:00,18.59,18.6,18.57,18.57,471300.0,13.102,13.1091,13.0879,13.0879,471300.0
2008-12-22 15:15:00,18.57,18.59,18.55,18.55,581100.0,13.0879,13.102,13.0739,13.0739,581100.0
2008-12-22 15:20:00,18.55,18.58,18.55,18.56,606900.0,13.0739,13.095,13.0739,13.0809,606900.0
2008-12-22 15:25:00,18.56,18.56,18.49,18.53,1052700.0,13.0809,13.0809,13.0316,13.0598,1052700.0
2008-12-22 15:30:00,18.53,18.55,18.52,18.52,798300.0,13.0598,13.0739,13.0527,13.0527,798300.0
2008-12-22 15:35:00,18.52,18.6,18.52,18.57,969900.0,13.0527,13.1091,13.0527,13.0879,969900.0
2008-12-22 15:40:00,18.57,18.62,18.55,18.6,1692900.0,13.0879,13.1232,13.0739,13.1091,1692900.0
2008-12-22 15:45:00,18.6,18.61,18.55,18.57,1118700.0,13.1091,13.1161,13.0739,13.0879,1118700.0
2008-12-22 15:50:00,18.58,18.62,18.55,18.56,1136700.0,13.095,13.1232,13.0739,13.0809,1136700.0
2008-12-22 15:55:00,18.56,18.68,18.55,18.66,2393700.0,13.0809,13.1655,13.0739,13.1514,2393700.0
2008-12-23 09:30:00,18.72,18.8,18.67,18.74,909300.0,13.1937,13.2501,13.1584,13.2078,909300.0
2008-12-23 09:35:00,18.74,18.74,18.64,18.66,549300.0,13.2078,13.2078,13.1373,13.1514,549300.0
2008-12-23 09:40:00,18.65,18.7,18.61,18.68,432900.0,13.1443,13.1796,13.1161,13.1655,432900.0
2008-12-23 09:45:00,18.68,18.69,18.61,18.63,431700.0,13.1655,13.1725,13.1161,13.1302,431700.0
2008-12-23 09:50:00,18.63,18.65,18.58,18.61,569100.0,13.1302,13.1443,13.095,13.1161,569100.0
2008-12-23 09:55:00,18.62,18.7,18.62,18.67,480000.0,13.1232,13.1796,13.1232,13.1584,480000.0
2008-12-23 10:00:00,18.67,18.73,18.63,18.67,988200.0,13.1584,13.2007,13.1302,13.1584,988200.0
2008-12-23 10:05:00,18.67,18.69,18.61,18.63,747600.0,13.1584,13.1725,13.1161,13.1302,747600.0
2008-12-23 10:10:00,18.63,18.69,18.61,18.64,405900.0,13.1302,13.1725,13.1161,13.1373,405900.0
2008-12-23 10:15:00,18.63,18.64,18.6,18.6,381600.0,13.1302,13.1373,13.1091,13.1091,381600.0
2008-12-23 10:20:00,18.6,18.65,18.57,18.63,500100.0,13.1091,13.1443,13.0879,13.1302,500100.0
2008-12-23 10:25:00,18.63,18.69,18.62,18.68,533100.0,13.1302,13.1725,13.1232,13.1655,533100.0
2008-12-23 10:30:00,18.68,18.7,18.63,18.69,900900.0,13.1655,13.1796,13.1302,13.1725,900900.0
2008-12-23 10:35:00,18.69,18.7,18.65,18.66,670500.0,13.1725,13.1796,13.1443,13.1514,670500.0
2008-12-23 10:40:00,18.65,18.68,18.64,18.66,339000.0,13.1443,13.1655,13.1373,13.1514,339000.0
2008-12-23 10:45:00,18.66,18.67,18.63,18.64,341400.0,13.1514,13.1584,13.1302,13.1373,341400.0
2008-12-23 10:50:00,18.64,18.64,18.58,18.6,416700.0,13.1373,13.1373,13.095,13.1091,416700.0
2008-12-23 10:55:00,18.6,18.62,18.58,18.6,412500.0,13.1091,13.1232,13.095,13.1091,412500.0
2008-12-23 11:00:00,18.6,18.61,18.57,18.59,453000.0,13.1091,13.1161,13.0879,13.102,453000.0
2008-12-23 11:05:00,18.59,18.59,18.54,18.55,518100.0,13.102,13.102,13.0668,13.0739,518100.0
2008-12-23 11:10:00,18.55,18.6,18.54,18.59,356400.0,13.0739,13.1091,13.0668,13.102,356400.0
2008-12-23 11:15:00,18.59,18.6,18.55,18.55,591600.0,13.102,13.1091,13.0739,13.0739,591600.0
2008-12-23 11:20:00,18.55,18.59,18.54,18.59,346200.0,13.0739,13.102,13.0668,13.102,346200.0
2008-12-23 11:25:00,18.59,18.59,18.55,18.59,370200.0,13.102,13.102,13.0739,13.102,370200.0
2008-12-23 11:30:00,18.59,18.6,18.57,18.58,297000.0,13.102,13.1091,13.0879,13.095,297000.0
2008-12-23 11:35:00,18.58,18.6,18.58,18.59,189300.0,13.095,13.1091,13.095,13.102,189300.0
2008-12-23 11:40:00,18.6,18.61,18.57,18.6,311100.0,13.1091,13.1161,13.0879,13.1091,311100.0
2008-12-23 11:45:00,18.6,18.61,18.59,18.59,243600.0,13.1091,13.1161,13.102,13.102,243600.0
2008-12-23 11:50:00,18.59,18.59,18.57,18.58,270900.0,13.102,13.102,13.0879,13.095,270900.0
2008-12-23 11:55:00,18.58,18.59,18.54,18.56,321900.0,13.095,13.102,13.0668,13.0809,321900.0
2008-12-23 12:00:00,18.56,18.58,18.55,18.57,456300.0,13.0809,13.095,13.0739,13.0879,456300.0
2008-12-23 12:05:00,18.56,18.57,18.53,18.53,388200.0,13.0809,13.0879,13.0598,13.0598,388200.0
2008-12-23 12:10:00,18.53,18.57,18.52,18.56,375900.0,13.0598,13.0879,13.0527,13.0809,375900.0
2008-12-23 12:15:00,18.56,18.57,18.53,18.56,214800.0,13.0809,13.0879,13.0598,13.0809,214800.0
2008-12-23 12:20:00,18.56,18.57,18.53,18.54,255600.0,13.0809,13.0879,13.0598,13.0668,255600.0
2008-12-23 12:25:00,18.54,18.55,18.53,18.55,212400.0,13.0668,13.0739,13.0598,13.0739,212400.0
2008-12-23 12:30:00,18.55,18.56,18.52,18.52,278700.0,13.0739,13.0809,13.0527,13.0527,278700.0
2008-12-23 12:35:00,18.52,18.54,18.52,18.53,385200.0,13.0527,13.0668,13.0527,13.0598,385200.0
2008-12-23 12:40:00,18.53,18.56,18.53,18.54,223800.0,13.0598,13.0809,13.0598,13.0668,223800.0
2008-12-23 12:45:00,18.55,18.58,18.54,18.55,267300.0,13.0739,13.095,13.0668,13.0739,267300.0
2008-12-23 12:50:00,18.55,18.56,18.54,18.55,216900.0,13.0739,13.0809,13.0668,13.0739,216900.0
2008-12-23 12:55:00,18.55,18.56,18.53,18.53,188400.0,13.0739,13.0809,13.0598,13.0598,188400.0
2008-12-23 13:00:00,18.53,18.53,18.52,18.52,249000.0,13.0598,13.0598,13.0527,13.0527,249000.0
2008-12-23 13:05:00,18.52,18.55,18.52,18.54,306300.0,13.0527,13.0739,13.0527,13.0668,306300.0
2008-12-23 13:10:00,18.54,18.55,18.52,18.54,188100.0,13.0668,13.0739,13.0527,13.0668,188100.0
2008-12-23 13:15:00,18.54,18.55,18.53,18.54,319800.0,13.0668,13.0739,13.0598,13.0668,319800.0
2008-12-23 13:20:00,18.53,18.54,18.5,18.54,493500.0,13.0598,13.0668,13.0386,13.0668,493500.0
2008-12-23 13:25:00,18.53,18.53,18.5,18.52,177900.0,13.0598,13.0598,13.0386,13.0527,177900.0
2008-12-23 13:30:00,18.52,18.52,18.49,18.51,240600.0,13.0527,13.0527,13.0316,13.0457,240600.0
2008-12-23 13:35:00,18.51,18.52,18.49,18.5,256800.0,13.0457,13.0527,13.0316,13.0386,256800.0
2008-12-23 13:40:00,18.5,18.52,18.5,18.51,184500.0,13.0386,13.0527,13.0386,13.0457,184500.0
2008-12-23 13:45:00,18.51,18.52,18.48,18.52,273600.0,13.0457,13.0527,13.0245,13.0527,273600.0
2008-12-23 13:50:00,18.52,18.54,18.5,18.51,221700.0,13.0527,13.0668,13.0386,13.0457,221700.0
2008-12-23 13:55:00,18.51,18.57,18.51,18.55,296100.0,13.0457,13.0879,13.0457,13.0739,296100.0
2008-12-23 14:00:00,18.54,18.56,18.53,18.54,284400.0,13.0668,13.0809,13.0598,13.0668,284400.0
2008-12-23 14:05:00,18.54,18.54,18.5,18.51,247200.0,13.0668,13.0668,13.0386,13.0457,247200.0
2008-12-23 14:10:00,18.51,18.52,18.5,18.5,278700.0,13.0457,13.0527,13.0386,13.0386,278700.0
2008-12-23 14:15:00,18.5,18.54,18.49,18.51,440400.0,13.0386,13.0668,13.0316,13.0457,440400.0
2008-12-23 14:20:00,18.51,18.54,18.5,18.52,379500.0,13.0457,13.0668,13.0386,13.0527,379500.0
2008-12-23 14:25:00,18.52,18.52,18.49,18.5,291600.0,13.0527,13.0527,13.0316,13.0386,291600.0
2008-12-23 14:30:00,18.5,18.51,18.46,18.49,570300.0,13.0386,13.0457,13.0104,13.0316,570300.0
2008-12-23 14:35:00,18.48,18.5,18.46,18.47,613800.0,13.0245,13.0386,13.0104,13.0175,613800.0
2008-12-23 14:40:00,18.47,18.48,18.42,18.42,598200.0,13.0175,13.0245,12.9822,12.9822,598200.0
2008-12-23 14:45:00,18.43,18.44,18.41,18.43,597600.0,12.9893,12.9963,12.9752,12.9893,597600.0
2008-12-23 14:50:00,18.44,18.44,18.42,18.42,476400.0,12.9963,12.9963,12.9822,12.9822,476400.0
2008-12-23 14:55:00,18.42,18.44,18.4,18.44,533700.0,12.9822,12.9963,12.9681,12.9963,533700.0
2008-12-23 15:00:00,18.44,18.47,18.42,18.43,511800.0,12.9963,13.0175,12.9822,12.9893,511800.0
2008-12-23 15:05:00,18.43,18.43,18.39,18.41,465300.0,12.9893,12.9893,12.9611,12.9752,465300.0
2008-12-23 15:10:00,18.41,18.5,18.41,18.46,640800.0,12.9752,13.0386,12.9752,13.0104,640800.0
2008-12-23 15:15:00,18.46,18.48,18.43,18.43,480600.0,13.0104,13.0245,12.9893,12.9893,480600.0
2008-12-23 15:20:00,18.43,18.49,18.4,18.43,700500.0,12.9893,13.0316,12.9681,12.9893,700500.0
2008-12-23 15:25:00,18.43,18.46,18.42,18.44,627600.0,12.9893,13.0104,12.9822,12.9963,627600.0
2008-12-23 15:30:00,18.44,18.52,18.44,18.44,939000.0,12.9963,13.0527,12.9963,12.9963,939000.0
2008-12-23 15:35:00,18.44,18.44,18.4,18.42,917100.0,12.9963,12.9963,12.9681,12.9822,917100.0
2008-12-23 15:40:00,18.42,18.46,18.41,18.46,686400.0,12.9822,13.0104,12.9752,13.0104,686400.0
2008-12-23 15:45:00,18.46,18.47,18.43,18.47,728700.0,13.0104,13.0175,12.9893,13.0175,728700.0
2008-12-23 15:50:00,18.47,18.48,18.41,18.42,744000.0,13.0175,13.0245,12.9752,12.9822,744000.0
2008-12-23 15:55:00,18.42,18.46,18.42,18.43,1523100.0,12.9822,13.0104,12.9822,12.9893,1523100.0
2008-12-24 08:00:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:05:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:10:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:15:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:20:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:25:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:30:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:35:00,18.42,18.42,18.42,18.42,300.0,12.9822,12.9822,12.9822,12.9822,300.0
2008-12-24 08:40:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 08:45:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 08:50:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 08:55:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:00:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:05:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:10:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:15:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:20:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:25:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:30:00,18.54,18.59,18.43,18.54,497100.0,13.0668,13.102,12.9893,13.0668,497100.0
2008-12-24 09:35:00,18.53,18.61,18.52,18.56,394500.0,13.0598,13.1161,13.0527,13.0809,394500.0
2008-12-24 09:40:00,18.56,18.59,18.54,18.59,166800.0,13.0809,13.102,13.0668,13.102,166800.0
2008-12-24 09:45:00,18.58,18.58,18.54,18.55,141900.0,13.095,13.095,13.0668,13.0739,141900.0
2008-12-24 09:50:00,18.55,18.57,18.53,18.55,262500.0,13.0739,13.0879,13.0598,13.0739,262500.0
2008-12-24 09:55:00,18.55,18.56,18.53,18.53,276600.0,13.0739,13.0809,13.0598,13.0598,276600.0
2008-12-24 10:00:00,18.53,18.56,18.53,18.55,323700.0,13.0598,13.0809,13.0598,13.0739,323700.0
2008-12-24 10:05:00,18.55,18.56,18.51,18.53,470700.0,13.0739,13.0809,13.0457,13.0598,470700.0
2008-12-24 10:10:00,18.53,18.55,18.53,18.55,214800.0,13.0598,13.0739,13.0598,13.0739,214800.0
2008-12-24 10:15:00,18.54,18.58,18.54,18.57,309000.0,13.0668,13.095,13.0668,13.0879,309000.0
2008-12-24 10:20:00,18.56,18.6,18.55,18.58,354000.0,13.0809,13.1091,13.0739,13.095,354000.0
2008-12-24 10:25:00,18.58,18.59,18.55,18.57,283200.0,13.095,13.102,13.0739,13.0879,283200.0
2008-12-24 10:30:00,18.57,18.58,18.55,18.58,330900.0,13.0879,13.095,13.0739,13.095,330900.0
2008-12-24 10:35:00,18.58,18.58,18.55,18.55,201600.0,13.095,13.095,13.0739,13.0739,201600.0
2008-12-24 10:40:00,18.55,18.55,18.53,18.55,227700.0,13.0739,13.0739,13.0598,13.0739,227700.0
2008-12-24 10:45:00,18.55,18.55,18.53,18.53,359100.0,13.0739,13.0739,13.0598,13.0598,359100.0
2008-12-24 10:50:00,18.53,18.53,18.5,18.51,620400.0,13.0598,13.0598,13.0386,13.0457,620400.0
2008-12-24 10:55:00,18.51,18.51,18.49,18.5,205800.0,13.0457,13.0457,13.0316,13.0386,205800.0
2008-12-24 11:00:00,18.49,18.51,18.48,18.48,177600.0,13.0316,13.0457,13.0245,13.0245,177600.0
2008-12-24 11:05:00,18.48,18.5,18.47,18.49,171000.0,13.0245,13.0386,13.0175,13.0316,171000.0
2008-12-24 11:10:00,18.49,18.51,18.49,18.5,253200.0,13.0316,13.0457,13.0316,13.0386,253200.0
2008-12-24 11:15:00,18.5,18.5,18.49,18.49,157200.0,13.0386,13.0386,13.0316,13.0316,157200.0
2008-12-24 11:20:00,18.49,18.5,18.47,18.48,138000.0,13.0316,13.0386,13.0175,13.0245,138000.0
2008-12-24 11:25:00,18.48,18.48,18.44,18.45,354300.0,13.0245,13.0245,12.9963,13.0034,354300.0
2008-12-24 11:30:00,18.45,18.45,18.44,18.44,114600.0,13.0034,13.0034,12.9963,12.9963,114600.0
2008-12-24 11:35:00,18.44,18.45,18.44,18.44,179700.0,12.9963,13.0034,12.9963,12.9963,179700.0
2008-12-24 11:40:00,18.44,18.46,18.42,18.46,290700.0,12.9963,13.0104,12.9822,13.0104,290700.0
2008-12-24 11:45:00,18.46,18.48,18.46,18.48,274200.0,13.0104,13.0245,13.0104,13.0245,274200.0
2008-12-24 11:50:00,18.48,18.5,18.48,18.49,300300.0,13.0245,13.0386,13.0245,13.0316,300300.0
2008-12-24 11:55:00,18.49,18.5,18.48,18.5,215700.0,13.0316,13.0386,13.0245,13.0386,215700.0
2008-12-24 12:00:00,18.5,18.5,18.48,18.49,334200.0,13.0386,13.0386,13.0245,13.0316,334200.0
2008-12-24 12:05:00,18.49,18.49,18.45,18.47,290400.0,13.0316,13.0316,13.0034,13.0175,290400.0
2008-12-24 12:10:00,18.47,18.47,18.44,18.45,171000.0,13.0175,13.0175,12.9963,13.0034,171000.0
2008-12-24 12:15:00,18.45,18.46,18.44,18.45,199800.0,13.0034,13.0104,12.9963,13.0034,199800.0
2008-12-24 12:20:00,18.45,18.46,18.45,18.46,177300.0,13.0034,13.0104,13.0034,13.0104,177300.0
2008-12-24 12:25:00,18.46,18.49,18.46,18.48,364200.0,13.0104,13.0316,13.0104,13.0245,364200.0
2008-12-24 12:30:00,18.48,18.49,18.45,18.46,295800.0,13.0245,13.0316,13.0034,13.0104,295800.0
2008-12-24 12:35:00,18.46,18.5,18.46,18.5,267900.0,13.0104,13.0386,13.0104,13.0386,267900.0
2008-12-24 12:40:00,18.5,18.5,18.47,18.49,450600.0,13.0386,13.0386,13.0175,13.0316,450600.0
2008-12-24 12:45:00,18.49,18.5,18.48,18.49,275700.0,13.0316,13.0386,13.0245,13.0316,275700.0
2008-12-24 12:50:00,18.49,18.5,18.47,18.49,439500.0,13.0316,13.0386,13.0175,13.0316,439500.0
2008-12-24 12:55:00,18.48,18.5,18.46,18.48,952500.0,13.0245,13.0386,13.0104,13.0245,952500.0
2008-12-26 09:30:00,18.5,18.58,18.44,18.47,439200.0,13.0386,13.095,12.9963,13.0175,439200.0
2008-12-26 09:35:00,18.48,18.5,18.45,18.49,223800.0,13.0245,13.0386,13.0034,13.0316,223800.0
2008-12-26 09:40:00,18.5,18.5,18.46,18.49,159600.0,13.0386,13.0386,13.0104,13.0316,159600.0
2008-12-26 09:45:00,18.49,18.5,18.47,18.5,198900.0,13.0316,13.0386,13.0175,13.0386,198900.0
2008-12-26 09:50:00,18.5,18.5,18.48,18.48,236100.0,13.0386,13.0386,13.0245,13.0245,236100.0
2008-12-26 09:55:00,18.48,18.5,18.48,18.48,214800.0,13.0245,13.0386,13.0245,13.0245,214800.0
2008-12-26 10:00:00,18.49,18.5,18.48,18.49,179700.0,13.0316,13.0386,13.0245,13.0316,179700.0
2008-12-26 10:05:00,18.49,18.5,18.48,18.49,139200.0,13.0316,13.0386,13.0245,13.0316,139200.0
2008-12-26 10:10:00,18.49,18.5,18.48,18.5,302700.0,13.0316,13.0386,13.0245,13.0386,302700.0
2008-12-26 10:15:00,18.5,18.5,18.48,18.48,236700.0,13.0386,13.0386,13.0245,13.0245,236700.0
2008-12-26 10:20:00,18.48,18.5,18.47,18.49,159300.0,13.0245,13.0386,13.0175,13.0316,159300.0
2008-12-26 10:25:00,18.49,18.5,18.48,18.49,135300.0,13.0316,13.0386,13.0245,13.0316,135300.0
2008-12-26 10:30:00,18.49,18.5,18.49,18.5,98700.0,13.0316,13.0386,13.0316,13.0386,98700.0
2008-12-26 10:35:00,18.5,18.5,18.48,18.49,294900.0,13.0386,13.0386,13.0245,13.0316,294900.0
2008-12-26 10:40:00,18.49,18.49,18.48,18.49,102000.0,13.0316,13.0316,13.0245,13.0316,102000.0
2008-12-26 10:45:00,18.49,18.49,18.46,18.46,193200.0,13.0316,13.0316,13.0104,13.0104,193200.0
2008-12-26 10:50:00,18.47,18.48,18.45,18.48,180600.0,13.0175,13.0245,13.0034,13.0245,180600.0
2008-12-26 10:55:00,18.48,18.5,18.48,18.49,134100.0,13.0245,13.0386,13.0245,13.0316,134100.0
2008-12-26 11:00:00,18.49,18.49,18.48,18.49,124800.0,13.0316,13.0316,13.0245,13.0316,124800.0
2008-12-26 11:05:00,18.49,18.5,18.49,18.49,168300.0,13.0316,13.0386,13.0316,13.0316,168300.0
2008-12-26 11:10:00,18.49,18.5,18.47,18.48,164400.0,13.0316,13.0386,13.0175,13.0245,164400.0
2008-12-26 11:15:00,18.48,18.49,18.47,18.49,97200.0,13.0245,13.0316,13.0175,13.0316,97200.0
2008-12-26 11:20:00,18.49,18.49,18.48,18.49,151800.0,13.0316,13.0316,13.0245,13.0316,151800.0
2008-12-26 11:25:00,18.49,18.5,18.49,18.5,166200.0,13.0316,13.0386,13.0316,13.0386,166200.0
2008-12-26 11:30:00,18.5,18.52,18.5,18.51,316200.0,13.0386,13.0527,13.0386,13.0457,316200.0
2008-12-26 11:35:00,18.51,18.51,18.49,18.5,218400.0,13.0457,13.0457,13.0316,13.0386,218400.0
2008-12-26 11:40:00,18.5,18.5,18.48,18.48,138000.0,13.0386,13.0386,13.0245,13.0245,138000.0
2008-12-26 11:45:00,18.48,18.48,18.46,18.47,194700.0,13.0245,13.0245,13.0104,13.0175,194700.0
2008-12-26 11:50:00,18.47,18.48,18.46,18.47,86100.0,13.0175,13.0245,13.0104,13.0175,86100.0
2008-12-26 11:55:00,18.47,18.5,18.47,18.48,179100.0,13.0175,13.0386,13.0175,13.0245,179100.0
2008-12-26 12:00:00,18.48,18.5,18.48,18.5,66900.0,13.0245,13.0386,13.0245,13.0386,66900.0
2008-12-26 12:05:00,18.49,18.5,18.47,18.47,147900.0,13.0316,13.0386,13.0175,13.0175,147900.0
2008-12-26 12:10:00,18.47,18.48,18.47,18.48,69300.0,13.0175,13.0245,13.0175,13.0245,69300.0
2008-12-26 12:15:00,18.47,18.48,18.47,18.48,45900.0,13.0175,13.0245,13.0175,13.0245,45900.0
2008-12-26 12:20:00,18.48,18.48,18.47,18.48,56400.0,13.0245,13.0245,13.0175,13.0245,56400.0
2008-12-26 12:25:00,18.48,18.48,18.46,18.46,158700.0,13.0245,13.0245,13.0104,13.0104,158700.0
2008-12-26 12:30:00,18.46,18.48,18.46,18.48,63600.0,13.0104,13.0245,13.0104,13.0245,63600.0
2008-12-26 12:35:00,18.48,18.48,18.46,18.47,112800.0,13.0245,13.0245,13.0104,13.0175,112800.0
2008-12-26 12:40:00,18.46,18.47,18.45,18.46,91500.0,13.0104,13.0175,13.0034,13.0104,91500.0
2008-12-26 12:45:00,18.45,18.46,18.45,18.46,183000.0,13.0034,13.0104,13.0034,13.0104,183000.0
2008-12-26 12:50:00,18.46,18.47,18.44,18.45,222600.0,13.0104,13.0175,12.9963,13.0034,222600.0
2008-12-26 12:55:00,18.45,18.46,18.45,18.46,147300.0,13.0034,13.0104,13.0034,13.0104,147300.0
2008-12-26 13:00:00,18.45,18.46,18.44,18.44,91800.0,13.0034,13.0104,12.9963,12.9963,91800.0
2008-12-26 13:05:00,18.44,18.45,18.44,18.45,85800.0,12.9963,13.0034,12.9963,13.0034,85800.0
2008-12-26 13:10:00,18.45,18.45,18.44,18.45,75000.0,13.0034,13.0034,12.9963,13.0034,75000.0
2008-12-26 13:15:00,18.44,18.45,18.44,18.44,73500.0,12.9963,13.0034,12.9963,12.9963,73500.0
2008-12-26 13:20:00,18.44,18.44,18.43,18.44,189300.0,12.9963,12.9963,12.9893,12.9963,189300.0
2008-12-26 13:25:00,18.44,18.46,18.44,18.46,96300.0,12.9963,13.0104,12.9963,13.0104,96300.0
2008-12-26 13:30:00,18.46,18.48,18.46,18.46,211500.0,13.0104,13.0245,13.0104,13.0104,211500.0
2008-12-26 13:35:00,18.46,18.46,18.44,18.44,85500.0,13.0104,13.0104,12.9963,12.9963,85500.0
2008-12-26 13:40:00,18.44,18.45,18.44,18.44,106500.0,12.9963,13.0034,12.9963,12.9963,106500.0
2008-12-26 13:45:00,18.44,18.44,18.43,18.44,169800.0,12.9963,12.9963,12.9893,12.9963,169800.0
2008-12-26 13:50:00,18.44,18.45,18.44,18.44,114900.0,12.9963,13.0034,12.9963,12.9963,114900.0
2008-12-26 13:55:00,18.44,18.44,18.42,18.42,128100.0,12.9963,12.9963,12.9822,12.9822,128100.0
2008-12-26 14:00:00,18.42,18.44,18.41,18.41,180300.0,12.9822,12.9963,12.9752,12.9752,180300.0
2008-12-26 14:05:00,18.42,18.43,18.4,18.41,98700.0,12.9822,12.9893,12.9681,12.9752,98700.0
2008-12-26 14:10:00,18.4,18.41,18.4,18.4,62700.0,12.9681,12.9752,12.9681,12.9681,62700.0
2008-12-26 14:15:00,18.4,18.42,18.4,18.42,105000.0,12.9681,12.9822,12.9681,12.9822,105000.0
2008-12-26 14:20:00,18.42,18.44,18.41,18.41,210600.0,12.9822,12.9963,12.9752,12.9752,210600.0
2008-12-26 14:25:00,18.41,18.42,18.4,18.41,88500.0,12.9752,12.9822,12.9681,12.9752,88500.0
2008-12-26 14:30:00,18.41,18.44,18.41,18.43,150600.0,12.9752,12.9963,12.9752,12.9893,150600.0
2008-12-26 14:35:00,18.43,18.43,18.42,18.42,201600.0,12.9893,12.9893,12.9822,12.9822,201600.0
2008-12-26 14:40:00,18.42,18.42,18.41,18.41,81900.0,12.9822,12.9822,12.9752,12.9752,81900.0
2008-12-26 14:45:00,18.42,18.42,18.41,18.42,92100.0,12.9822,12.9822,12.9752,12.9822,92100.0
2008-12-26 14:50:00,18.42,18.42,18.41,18.41,137400.0,12.9822,12.9822,12.9752,12.9752,137400.0
2008-12-26 14:55:00,18.41,18.42,18.41,18.42,141900.0,12.9752,12.9822,12.9752,12.9822,141900.0
2008-12-26 15:00:00,18.42,18.43,18.41,18.43,127500.0,12.9822,12.9893,12.9752,12.9893,127500.0
2008-12-26 15:05:00,18.43,18.43,18.42,18.42,166200.0,12.9893,12.9893,12.9822,12.9822,166200.0
2008-12-26 15:10:00,18.42,18.44,18.41,18.43,194100.0,12.9822,12.9963,12.9752,12.9893,194100.0
2008-12-26 15:15:00,18.43,18.45,18.43,18.44,175500.0,12.9893,13.0034,12.9893,12.9963,175500.0
2008-12-26 15:20:00,18.44,18.45,18.43,18.44,113700.0,12.9963,13.0034,12.9893,12.9963,113700.0
2008-12-26 15:25:00,18.44,18.49,18.44,18.46,301200.0,12.9963,13.0316,12.9963,13.0104,301200.0
2008-12-26 15:30:00,18.46,18.48,18.45,18.46,183600.0,13.0104,13.0245,13.0034,13.0104,183600.0
2008-12-26 15:35:00,18.46,18.48,18.46,18.46,264300.0,13.0104,13.0245,13.0104,13.0104,264300.0
2008-12-26 15:40:00,18.46,18.49,18.46,18.48,272700.0,13.0104,13.0316,13.0104,13.0245,272700.0
2008-12-26 15:45:00,18.49,18.49,18.46,18.47,321300.0,13.0316,13.0316,13.0104,13.0175,321300.0
2008-12-26 15:50:00,18.48,18.48,18.44,18.45,469200.0,13.0245,13.0245,12.9963,13.0034,469200.0
2008-12-26 15:55:00,18.45,18.45,18.4,18.43,993600.0,13.0034,13.0034,12.9681,12.9893,993600.0
2008-12-29 09:30:00,18.45,18.47,18.37,18.37,931200.0,13.0034,13.0175,12.947,12.947,931200.0
2008-12-29 09:35:00,18.37,18.42,18.35,18.41,396000.0,12.947,12.9822,12.9329,12.9752,396000.0
2008-12-29 09:40:00,18.41,18.42,18.38,18.41,252000.0,12.9752,12.9822,12.954,12.9752,252000.0
2008-12-29 09:45:00,18.42,18.43,18.4,18.4,281400.0,12.9822,12.9893,12.9681,12.9681,281400.0
2008-12-29 09:50:00,18.4,18.41,18.36,18.36,334500.0,12.9681,12.9752,12.9399,12.9399,334500.0
2008-12-29 09:55:00,18.36,18.4,18.36,18.39,407700.0,12.9399,12.9681,12.9399,12.9611,407700.0
2008-12-29 10:00:00,18.4,18.4,18.38,18.39,228600.0,12.9681,12.9681,12.954,12.9611,228600.0
2008-12-29 10:05:00,18.39,18.4,18.34,18.35,444000.0,12.9611,12.9681,12.9258,12.9329,444000.0
2008-12-29 10:10:00,18.35,18.36,18.34,18.34,268500.0,12.9329,12.9399,12.9258,12.9258,268500.0
2008-12-29 10:15:00,18.34,18.35,18.3,18.31,505500.0,12.9258,12.9329,12.8977,12.9047,505500.0
2008-12-29 10:20:00,18.31,18.31,18.28,18.3,497700.0,12.9047,12.9047,12.8836,12.8977,497700.0
2008-12-29 10:25:00,18.3,18.33,18.29,18.33,333300.0,12.8977,12.9188,12.8906,12.9188,333300.0
2008-12-29 10:30:00,18.33,18.33,18.28,18.29,746700.0,12.9188,12.9188,12.8836,12.8906,746700.0
2008-12-29 10:35:00,18.29,18.3,18.28,18.29,210900.0,12.8906,12.8977,12.8836,12.8906,210900.0
2008-12-29 10:40:00,18.29,18.33,18.29,18.31,474600.0,12.8906,12.9188,12.8906,12.9047,474600.0
2008-12-29 10:45:00,18.3,18.31,18.28,18.29,295800.0,12.8977,12.9047,12.8836,12.8906,295800.0
2008-12-29 10:50:00,18.29,18.32,18.28,18.32,272700.0,12.8906,12.9118,12.8836,12.9118,272700.0
2008-12-29 10:55:00,18.32,18.32,18.29,18.3,192300.0,12.9118,12.9118,12.8906,12.8977,192300.0
2008-12-29 11:00:00,18.29,18.3,18.28,18.3,295500.0,12.8906,12.8977,12.8836,12.8977,295500.0
2008-12-29 11:05:00,18.3,18.32,18.29,18.3,263400.0,12.8977,12.9118,12.8906,12.8977,263400.0
2008-12-29 11:10:00,18.31,18.32,18.3,18.3,198900.0,12.9047,12.9118,12.8977,12.8977,198900.0
2008-12-29 11:15:00,18.3,18.32,18.3,18.3,305100.0,12.8977,12.9118,12.8977,12.8977,305100.0
2008-12-29 11:20:00,18.3,18.31,18.29,18.3,194100.0,12.8977,12.9047,12.8906,12.8977,194100.0
2008-12-29 11:25:00,18.31,18.32,18.3,18.31,152100.0,12.9047,12.9118,12.8977,12.9047,152100.0
2008-12-29 11:30:00,18.31,18.33,18.3,18.33,265500.0,12.9047,12.9188,12.8977,12.9188,265500.0
2008-12-29 11:35:00,18.33,18.33,18.32,18.33,240000.0,12.9188,12.9188,12.9118,12.9188,240000.0
2008-12-29 11:40:00,18.33,18.33,18.32,18.32,209400.0,12.9188,12.9188,12.9118,12.9118,209400.0
2008-12-29 11:45:00,18.32,18.33,18.31,18.32,155100.0,12.9118,12.9188,12.9047,12.9118,155100.0
2008-12-29 11:50:00,18.32,18.33,18.31,18.32,225600.0,12.9118,12.9188,12.9047,12.9118,225600.0
2008-12-29 11:55:00,18.32,18.33,18.32,18.33,194400.0,12.9118,12.9188,12.9118,12.9188,194400.0
2008-12-29 12:00:00,18.33,18.35,18.33,18.33,380400.0,12.9188,12.9329,12.9188,12.9188,380400.0
2008-12-29 12:05:00,18.33,18.35,18.32,18.32,245700.0,12.9188,12.9329,12.9118,12.9118,245700.0
2008-12-29 12:10:00,18.32,18.33,18.32,18.32,146400.0,12.9118,12.9188,12.9118,12.9118,146400.0
2008-12-29 12:15:00,18.32,18.33,18.32,18.32,150000.0,12.9118,12.9188,12.9118,12.9118,150000.0
2008-12-29 12:20:00,18.31,18.32,18.29,18.31,343200.0,12.9047,12.9118,12.8906,12.9047,343200.0
2008-12-29 12:25:00,18.31,18.32,18.3,18.32,173700.0,12.9047,12.9118,12.8977,12.9118,173700.0
2008-12-29 12:30:00,18.31,18.31,18.29,18.3,204900.0,12.9047,12.9047,12.8906,12.8977,204900.0
2008-12-29 12:35:00,18.3,18.33,18.3,18.32,285900.0,12.8977,12.9188,12.8977,12.9118,285900.0
2008-12-29 12:40:00,18.32,18.32,18.3,18.32,219300.0,12.9118,12.9118,12.8977,12.9118,219300.0
2008-12-29 12:45:00,18.32,18.32,18.3,18.31,180600.0,12.9118,12.9118,12.8977,12.9047,180600.0
2008-12-29 12:50:00,18.31,18.32,18.3,18.31,204600.0,12.9047,12.9118,12.8977,12.9047,204600.0
2008-12-29 12:55:00,18.31,18.31,18.27,18.27,363300.0,12.9047,12.9047,12.8765,12.8765,363300.0
2008-12-29 13:00:00,18.27,18.27,18.23,18.26,456900.0,12.8765,12.8765,12.8483,12.8695,456900.0
2008-12-29 13:05:00,18.26,18.29,18.25,18.27,366900.0,12.8695,12.8906,12.8624,12.8765,366900.0
2008-12-29 13:10:00,18.27,18.28,18.25,18.26,297000.0,12.8765,12.8836,12.8624,12.8695,297000.0
2008-12-29 13:15:00,18.25,18.26,18.23,18.24,237900.0,12.8624,12.8695,12.8483,12.8554,237900.0
2008-12-29 13:20:00,18.24,18.24,18.22,18.23,196500.0,12.8554,12.8554,12.8413,12.8483,196500.0
2008-12-29 13:25:00,18.23,18.23,18.21,18.23,155700.0,12.8483,12.8483,12.8342,12.8483,155700.0
2008-12-29 13:30:00,18.23,18.25,18.21,18.22,394800.0,12.8483,12.8624,12.8342,12.8413,394800.0
2008-12-29 13:35:00,18.22,18.22,18.19,18.2,375600.0,12.8413,12.8413,12.8201,12.8272,375600.0
2008-12-29 13:40:00,18.2,18.21,18.19,18.2,389100.0,12.8272,12.8342,12.8201,12.8272,389100.0
2008-12-29 13:45:00,18.2,18.2,18.18,18.19,421200.0,12.8272,12.8272,12.8131,12.8201,421200.0
2008-12-29 13:50:00,18.2,18.25,18.18,18.23,509700.0,12.8272,12.8624,12.8131,12.8483,509700.0
2008-12-29 13:55:00,18.23,18.27,18.23,18.26,261900.0,12.8483,12.8765,12.8483,12.8695,261900.0
2008-12-29 14:00:00,18.27,18.27,18.24,18.24,186300.0,12.8765,12.8765,12.8554,12.8554,186300.0
2008-12-29 14:05:00,18.24,18.24,18.21,18.23,298800.0,12.8554,12.8554,12.8342,12.8483,298800.0
2008-12-29 14:10:00,18.23,18.23,18.2,18.21,253500.0,12.8483,12.8483,12.8272,12.8342,253500.0
2008-12-29 14:15:00,18.21,18.21,18.19,18.2,257400.0,12.8342,12.8342,12.8201,12.8272,257400.0
2008-12-29 14:20:00,18.2,18.22,18.2,18.21,358800.0,12.8272,12.8413,12.8272,12.8342,358800.0
2008-12-29 14:25:00,18.21,18.23,18.2,18.21,344400.0,12.8342,12.8483,12.8272,12.8342,344400.0
2008-12-29 14:30:00,18.21,18.22,18.2,18.2,381900.0,12.8342,12.8413,12.8272,12.8272,381900.0
2008-12-29 14:35:00,18.2,18.2,18.17,18.2,499800.0,12.8272,12.8272,12.806,12.8272,499800.0
2008-12-29 14:40:00,18.2,18.24,18.19,18.23,376500.0,12.8272,12.8554,12.8201,12.8483,376500.0
2008-12-29 14:45:00,18.23,18.24,18.21,18.22,483600.0,12.8483,12.8554,12.8342,12.8413,483600.0
2008-12-29 14:50:00,18.22,18.26,18.21,18.25,266100.0,12.8413,12.8695,12.8342,12.8624,266100.0
2008-12-29 14:55:00,18.25,18.29,18.25,18.28,637500.0,12.8624,12.8906,12.8624,12.8836,637500.0
2008-12-29 15:00:00,18.28,18.3,18.27,18.28,405000.0,12.8836,12.8977,12.8765,12.8836,405000.0
2008-12-29 15:05:00,18.28,18.33,18.28,18.3,488700.0,12.8836,12.9188,12.8836,12.8977,488700.0
2008-12-29 15:10:00,18.31,18.33,18.27,18.29,302700.0,12.9047,12.9188,12.8765,12.8906,302700.0
2008-12-29 15:15:00,18.29,18.31,18.26,18.27,416400.0,12.8906,12.9047,12.8695,12.8765,416400.0
2008-12-29 15:20:00,18.27,18.31,18.27,18.29,378900.0,12.8765,12.9047,12.8765,12.8906,378900.0
2008-12-29 15:25:00,18.29,18.3,18.28,18.28,256500.0,12.8906,12.8977,12.8836,12.8836,256500.0
2008-12-29 15:30:00,18.28,18.32,18.28,18.29,381000.0,12.8836,12.9118,12.8836,12.8906,381000.0
2008-12-29 15:35:00,18.29,18.3,18.26,18.29,567000.0,12.8906,12.8977,12.8695,12.8906,567000.0
2008-12-29 15:40:00,18.28,18.34,18.28,18.33,801300.0,12.8836,12.9258,12.8836,12.9188,801300.0
2008-12-29 15:45:00,18.33,18.35,18.32,18.33,454800.0,12.9188,12.9329,12.9118,12.9188,454800.0
2008-12-29 15:50:00,18.33,18.34,18.3,18.3,954300.0,12.9188,12.9258,12.8977,12.8977,954300.0
2008-12-29 15:55:00,18.31,18.36,18.29,18.35,1366200.0,12.9047,12.9399,12.8906,12.9329,1366200.0
2008-12-30 09:30:00,18.41,18.47,18.33,18.34,732300.0,12.9752,13.0175,12.9188,12.9258,732300.0
2008-12-30 09:35:00,18.34,18.4,18.33,18.38,343800.0,12.9258,12.9681,12.9188,12.954,343800.0
2008-12-30 09:40:00,18.38,18.4,18.38,18.38,327900.0,12.954,12.9681,12.954,12.954,327900.0
2008-12-30 09:45:00,18.39,18.4,18.36,18.37,444000.0,12.9611,12.9681,12.9399,12.947,444000.0
2008-12-30 09:50:00,18.37,18.37,18.34,18.34,306000.0,12.947,12.947,12.9258,12.9258,306000.0
2008-12-30 09:55:00,18.34,18.34,18.26,18.27,579300.0,12.9258,12.9258,12.8695,12.8765,579300.0
2008-12-30 10:00:00,18.26,18.28,18.22,18.27,806400.0,12.8695,12.8836,12.8413,12.8765,806400.0
2008-12-30 10:05:00,18.27,18.28,18.25,18.28,388500.0,12.8765,12.8836,12.8624,12.8836,388500.0
2008-12-30 10:10:00,18.28,18.28,18.27,18.28,256200.0,12.8836,12.8836,12.8765,12.8836,256200.0
2008-12-30 10:15:00,18.28,18.32,18.28,18.31,433800.0,12.8836,12.9118,12.8836,12.9047,433800.0
2008-12-30 10:20:00,18.31,18.32,18.29,18.3,390000.0,12.9047,12.9118,12.8906,12.8977,390000.0
2008-12-30 10:25:00,18.3,18.3,18.27,18.3,239700.0,12.8977,12.8977,12.8765,12.8977,239700.0
2008-12-30 10:30:00,18.3,18.32,18.25,18.25,444300.0,12.8977,12.9118,12.8624,12.8624,444300.0
2008-12-30 10:35:00,18.26,18.26,18.23,18.24,340500.0,12.8695,12.8695,12.8483,12.8554,340500.0
2008-12-30 10:40:00,18.24,18.25,18.23,18.25,145200.0,12.8554,12.8624,12.8483,12.8624,145200.0
2008-12-30 10:45:00,18.25,18.27,18.24,18.25,265500.0,12.8624,12.8765,12.8554,12.8624,265500.0
2008-12-30 10:50:00,18.25,18.25,18.17,18.18,599700.0,12.8624,12.8624,12.806,12.8131,599700.0
2008-12-30 10:55:00,18.18,18.19,18.14,18.14,488100.0,12.8131,12.8201,12.7849,12.7849,488100.0
2008-12-30 11:00:00,18.14,18.15,18.11,18.15,770400.0,12.7849,12.7919,12.7637,12.7919,770400.0
2008-12-30 11:05:00,18.15,18.19,18.15,18.15,354900.0,12.7919,12.8201,12.7919,12.7919,354900.0
2008-12-30 11:10:00,18.15,18.16,18.12,18.15,291900.0,12.7919,12.799,12.7708,12.7919,291900.0
2008-12-30 11:15:00,18.15,18.17,18.15,18.16,284400.0,12.7919,12.806,12.7919,12.799,284400.0
2008-12-30 11:20:00,18.17,18.21,18.16,18.2,408900.0,12.806,12.8342,12.799,12.8272,408900.0
2008-12-30 11:25:00,18.2,18.26,18.2,18.26,477300.0,12.8272,12.8695,12.8272,12.8695,477300.0
2008-12-30 11:30:00,18.26,18.28,18.24,18.24,468000.0,12.8695,12.8836,12.8554,12.8554,468000.0
2008-12-30 11:35:00,18.24,18.26,18.24,18.26,578100.0,12.8554,12.8695,12.8554,12.8695,578100.0
2008-12-30 11:40:00,18.25,18.3,18.25,18.3,333000.0,12.8624,12.8977,12.8624,12.8977,333000.0
2008-12-30 11:45:00,18.3,18.33,18.28,18.28,809400.0,12.8977,12.9188,12.8836,12.8836,809400.0
2008-12-30 11:50:00,18.28,18.28,18.21,18.22,563700.0,12.8836,12.8836,12.8342,12.8413,563700.0
2008-12-30 11:55:00,18.21,18.24,18.2,18.22,415800.0,12.8342,12.8554,12.8272,12.8413,415800.0
2008-12-30 12:00:00,18.22,18.24,18.21,18.23,476700.0,12.8413,12.8554,12.8342,12.8483,476700.0
2008-12-30 12:05:00,18.23,18.24,18.21,18.21,231000.0,12.8483,12.8554,12.8342,12.8342,231000.0
2008-12-30 12:10:00,18.21,18.22,18.19,18.19,380100.0,12.8342,12.8413,12.8201,12.8201,380100.0
2008-12-30 12:15:00,18.19,18.23,18.19,18.23,259800.0,12.8201,12.8483,12.8201,12.8483,259800.0
2008-12-30 12:20:00,18.22,18.24,18.22,18.23,223200.0,12.8413,12.8554,12.8413,12.8483,223200.0
2008-12-30 12:25:00,18.23,18.28,18.23,18.26,389100.0,12.8483,12.8836,12.8483,12.8695,389100.0
2008-12-30 12:30:00,18.26,18.28,18.25,18.25,331200.0,12.8695,12.8836,12.8624,12.8624,331200.0
2008-12-30 12:35:00,18.25,18.26,18.23,18.23,257100.0,12.8624,12.8695,12.8483,12.8483,257100.0
2008-12-30 12:40:00,18.23,18.27,18.21,18.25,589500.0,12.8483,12.8765,12.8342,12.8624,589500.0
2008-12-30 12:45:00,18.25,18.27,18.23,18.23,335100.0,12.8624,12.8765,12.8483,12.8483,335100.0
2008-12-30 12:50:00,18.23,18.26,18.21,18.26,560700.0,12.8483,12.8695,12.8342,12.8695,560700.0
2008-12-30 12:55:00,18.26,18.26,18.22,18.24,386400.0,12.8695,12.8695,12.8413,12.8554,386400.0
2008-12-30 13:00:00,18.24,18.24,18.22,18.22,366300.0,12.8554,12.8554,12.8413,12.8413,366300.0
2008-12-30 13:05:00,18.22,18.22,18.17,18.19,381300.0,12.8413,12.8413,12.806,12.8201,381300.0
2008-12-30 13:10:00,18.18,18.19,18.15,18.15,449700.0,12.8131,12.8201,12.7919,12.7919,449700.0
2008-12-30 13:15:00,18.15,18.16,18.14,18.15,413400.0,12.7919,12.799,12.7849,12.7919,413400.0
2008-12-30 13:20:00,18.15,18.15,18.14,18.14,330300.0,12.7919,12.7919,12.7849,12.7849,330300.0
2008-12-30 13:25:00,18.14,18.17,18.14,18.17,255000.0,12.7849,12.806,12.7849,12.806,255000.0
2008-12-30 13:30:00,18.17,18.17,18.15,18.15,182400.0,12.806,12.806,12.7919,12.7919,182400.0
2008-12-30 13:35:00,18.15,18.16,18.15,18.15,150300.0,12.7919,12.799,12.7919,12.7919,150300.0
2008-12-30 13:40:00,18.15,18.17,18.15,18.17,200100.0,12.7919,12.806,12.7919,12.806,200100.0
2008-12-30 13:45:00,18.17,18.18,18.16,18.18,298500.0,12.806,12.8131,12.799,12.8131,298500.0
2008-12-30 13:50:00,18.18,18.19,18.16,18.18,346500.0,12.8131,12.8201,12.799,12.8131,346500.0
2008-12-30 13:55:00,18.18,18.19,18.15,18.16,174600.0,12.8131,12.8201,12.7919,12.799,174600.0
2008-12-30 14:00:00,18.16,18.18,18.14,18.18,409200.0,12.799,12.8131,12.7849,12.8131,409200.0
2008-12-30 14:05:00,18.17,18.22,18.17,18.22,463500.0,12.806,12.8413,12.806,12.8413,463500.0
2008-12-30 14:10:00,18.22,18.22,18.15,18.21,914100.0,12.8413,12.8413,12.7919,12.8342,914100.0
2008-12-30 14:15:00,18.21,18.21,18.19,18.19,706500.0,12.8342,12.8342,12.8201,12.8201,706500.0
2008-12-30 14:20:00,18.19,18.22,18.19,18.21,402000.0,12.8201,12.8413,12.8201,12.8342,402000.0
2008-12-30 14:25:00,18.21,18.22,18.2,18.21,335700.0,12.8342,12.8413,12.8272,12.8342,335700.0
2008-12-30 14:30:00,18.21,18.24,18.21,18.22,513300.0,12.8342,12.8554,12.8342,12.8413,513300.0
2008-12-30 14:35:00,18.22,18.25,18.21,18.22,412500.0,12.8413,12.8624,12.8342,12.8413,412500.0
2008-12-30 14:40:00,18.22,18.23,18.2,18.22,333900.0,12.8413,12.8483,12.8272,12.8413,333900.0
2008-12-30 14:45:00,18.23,18.23,18.2,18.21,278400.0,12.8483,12.8483,12.8272,12.8342,278400.0
2008-12-30 14:50:00,18.21,18.22,18.21,18.22,251400.0,12.8342,12.8413,12.8342,12.8413,251400.0
2008-12-30 14:55:00,18.22,18.22,18.2,18.21,355500.0,12.8413,12.8413,12.8272,12.8342,355500.0
2008-12-30 15:00:00,18.21,18.22,18.18,18.18,753000.0,12.8342,12.8413,12.8131,12.8131,753000.0
2008-12-30 15:05:00,18.18,18.2,18.18,18.18,374700.0,12.8131,12.8272,12.8131,12.8131,374700.0
2008-12-30 15:10:00,18.19,18.2,18.17,18.18,557400.0,12.8201,12.8272,12.806,12.8131,557400.0
2008-12-30 15:15:00,18.18,18.22,18.17,18.21,591000.0,12.8131,12.8413,12.806,12.8342,591000.0
2008-12-30 15:20:00,18.21,18.23,18.19,18.21,642600.0,12.8342,12.8483,12.8201,12.8342,642600.0
2008-12-30 15:25:00,18.21,18.29,18.21,18.27,961200.0,12.8342,12.8906,12.8342,12.8765,961200.0
2008-12-30 15:30:00,18.27,18.28,18.26,18.26,590700.0,12.8765,12.8836,12.8695,12.8695,590700.0
2008-12-30 15:35:00,18.26,18.26,18.22,18.25,671100.0,12.8695,12.8695,12.8413,12.8624,671100.0
2008-12-30 15:40:00,18.25,18.29,18.25,18.29,1011300.0,12.8624,12.8906,12.8624,12.8906,1011300.0
2008-12-30 15:45:00,18.29,18.3,18.25,18.27,970800.0,12.8906,12.8977,12.8624,12.8765,970800.0
2008-12-30 15:50:00,18.27,18.33,18.27,18.33,1634700.0,12.8765,12.9188,12.8765,12.9188,1634700.0
2008-12-30 15:55:00,18.33,18.36,18.31,18.32,1991700.0,12.9188,12.9399,12.9047,12.9118,1991700.0
2008-12-31 09:30:00,18.42,18.42,18.26,18.35,658200.0,12.9822,12.9822,12.8695,12.9329,658200.0
2008-12-31 09:35:00,18.36,18.38,18.3,18.35,345300.0,12.9399,12.954,12.8977,12.9329,345300.0
2008-12-31 09:40:00,18.35,18.39,18.35,18.38,330300.0,12.9329,12.9611,12.9329,12.954,330300.0
2008-12-31 09:45:00,18.38,18.42,18.35,18.42,444900.0,12.954,12.9822,12.9329,12.9822,444900.0
2008-12-31 09:50:00,18.42,18.42,18.33,18.34,429000.0,12.9822,12.9822,12.9188,12.9258,429000.0
2008-12-31 09:55:00,18.35,18.4,18.35,18.37,486300.0,12.9329,12.9681,12.9329,12.947,486300.0
2008-12-31 10:00:00,18.38,18.43,18.38,18.42,418500.0,12.954,12.9893,12.954,12.9822,418500.0
2008-12-31 10:05:00,18.42,18.42,18.38,18.41,300300.0,12.9822,12.9822,12.954,12.9752,300300.0
2008-12-31 10:10:00,18.41,18.45,18.4,18.44,337500.0,12.9752,13.0034,12.9681,12.9963,337500.0
2008-12-31 10:15:00,18.44,18.45,18.43,18.45,270000.0,12.9963,13.0034,12.9893,13.0034,270000.0
2008-12-31 10:20:00,18.45,18.46,18.44,18.45,322200.0,13.0034,13.0104,12.9963,13.0034,322200.0
2008-12-31 10:25:00,18.45,18.49,18.45,18.48,373500.0,13.0034,13.0316,13.0034,13.0245,373500.0
2008-12-31 10:30:00,18.48,18.49,18.45,18.45,252900.0,13.0245,13.0316,13.0034,13.0034,252900.0
2008-12-31 10:35:00,18.45,18.47,18.42,18.47,444300.0,13.0034,13.0175,12.9822,13.0175,444300.0
2008-12-31 10:40:00,18.47,18.48,18.47,18.47,241500.0,13.0175,13.0245,13.0175,13.0175,241500.0
2008-12-31 10:45:00,18.47,18.5,18.46,18.49,521700.0,13.0175,13.0386,13.0104,13.0316,521700.0
2008-12-31 10:50:00,18.49,18.53,18.48,18.53,285300.0,13.0316,13.0598,13.0245,13.0598,285300.0
2008-12-31 10:55:00,18.53,18.56,18.52,18.55,390600.0,13.0598,13.0809,13.0527,13.0739,390600.0
2008-12-31 11:00:00,18.56,18.56,18.53,18.53,183900.0,13.0809,13.0809,13.0598,13.0598,183900.0
2008-12-31 11:05:00,18.53,18.56,18.53,18.55,222900.0,13.0598,13.0809,13.0598,13.0739,222900.0
2008-12-31 11:10:00,18.55,18.56,18.54,18.56,188400.0,13.0739,13.0809,13.0668,13.0809,188400.0
2008-12-31 11:15:00,18.56,18.59,18.56,18.58,470400.0,13.0809,13.102,13.0809,13.095,470400.0
2008-12-31 11:20:00,18.58,18.61,18.57,18.61,342900.0,13.095,13.1161,13.0879,13.1161,342900.0
2008-12-31 11:25:00,18.61,18.62,18.6,18.6,519900.0,13.1161,13.1232,13.1091,13.1091,519900.0
2008-12-31 11:30:00,18.6,18.67,18.6,18.66,655800.0,13.1091,13.1584,13.1091,13.1514,655800.0
2008-12-31 11:35:00,18.66,18.67,18.6,18.6,472800.0,13.1514,13.1584,13.1091,13.1091,472800.0
2008-12-31 11:40:00,18.6,18.62,18.58,18.59,234300.0,13.1091,13.1232,13.095,13.102,234300.0
2008-12-31 11:45:00,18.58,18.59,18.55,18.55,530400.0,13.095,13.102,13.0739,13.0739,530400.0
2008-12-31 11:50:00,18.56,18.59,18.55,18.59,256200.0,13.0809,13.102,13.0739,13.102,256200.0
2008-12-31 11:55:00,18.59,18.6,18.57,18.58,232200.0,13.102,13.1091,13.0879,13.095,232200.0
2008-12-31 12:00:00,18.58,18.67,18.58,18.65,377100.0,13.095,13.1584,13.095,13.1443,377100.0
2008-12-31 12:05:00,18.64,18.66,18.63,18.64,226800.0,13.1373,13.1514,13.1302,13.1373,226800.0
2008-12-31 12:10:00,18.64,18.64,18.6,18.63,150300.0,13.1373,13.1373,13.1091,13.1302,150300.0
2008-12-31 12:15:00,18.64,18.64,18.59,18.59,246900.0,13.1373,13.1373,13.102,13.102,246900.0
2008-12-31 12:20:00,18.59,18.61,18.58,18.59,217200.0,13.102,13.1161,13.095,13.102,217200.0
2008-12-31 12:25:00,18.59,18.62,18.59,18.61,171900.0,13.102,13.1232,13.102,13.1161,171900.0
2008-12-31 12:30:00,18.61,18.61,18.59,18.59,210000.0,13.1161,13.1161,13.102,13.102,210000.0
2008-12-31 12:35:00,18.59,18.6,18.57,18.59,290700.0,13.102,13.1091,13.0879,13.102,290700.0
2008-12-31 12:40:00,18.59,18.61,18.59,18.6,271500.0,13.102,13.1161,13.102,13.1091,271500.0
2008-12-31 12:45:00,18.6,18.66,18.6,18.66,206400.0,13.1091,13.1514,13.1091,13.1514,206400.0
2008-12-31 12:50:00,18.65,18.66,18.65,18.66,209700.0,13.1443,13.1514,13.1443,13.1514,209700.0
2008-12-31 12:55:00,18.65,18.66,18.63,18.65,214500.0,13.1443,13.1514,13.1302,13.1443,214500.0
2008-12-31 13:00:00,18.64,18.65,18.64,18.65,150900.0,13.1373,13.1443,13.1373,13.1443,150900.0
2008-12-31 13:05:00,18.65,18.65,18.62,18.62,220200.0,13.1443,13.1443,13.1232,13.1232,220200.0
2008-12-31 13:10:00,18.62,18.62,18.58,18.59,353400.0,13.1232,13.1232,13.095,13.102,353400.0
2008-12-31 13:15:00,18.59,18.6,18.57,18.59,229200.0,13.102,13.1091,13.0879,13.102,229200.0
2008-12-31 13:20:00,18.59,18.61,18.57,18.58,213900.0,13.102,13.1161,13.0879,13.095,213900.0
2008-12-31 13:25:00,18.58,18.59,18.57,18.59,204900.0,13.095,13.102,13.0879,13.102,204900.0
2008-12-31 13:30:00,18.59,18.59,18.56,18.56,200400.0,13.102,13.102,13.0809,13.0809,200400.0
2008-12-31 13:35:00,18.56,18.59,18.55,18.55,213900.0,13.0809,13.102,13.0739,13.0739,213900.0
2008-12-31 13:40:00,18.56,18.56,18.53,18.54,262200.0,13.0809,13.0809,13.0598,13.0668,262200.0
2008-12-31 13:45:00,18.54,18.55,18.52,18.52,209100.0,13.0668,13.0739,13.0527,13.0527,209100.0
2008-12-31 13:50:00,18.52,18.54,18.51,18.54,221700.0,13.0527,13.0668,13.0457,13.0668,221700.0
2008-12-31 13:55:00,18.54,18.61,18.53,18.59,352200.0,13.0668,13.1161,13.0598,13.102,352200.0
2008-12-31 14:00:00,18.59,18.65,18.59,18.63,647100.0,13.102,13.1443,13.102,13.1302,647100.0
2008-12-31 14:05:00,18.64,18.64,18.61,18.62,474300.0,13.1373,13.1373,13.1161,13.1232,474300.0
2008-12-31 14:10:00,18.63,18.66,18.63,18.66,476700.0,13.1302,13.1514,13.1302,13.1514,476700.0
2008-12-31 14:15:00,18.66,18.66,18.63,18.63,527400.0,13.1514,13.1514,13.1302,13.1302,527400.0
2008-12-31 14:20:00,18.63,18.64,18.61,18.61,306900.0,13.1302,13.1373,13.1161,13.1161,306900.0
2008-12-31 14:25:00,18.61,18.63,18.61,18.62,234600.0,13.1161,13.1302,13.1161,13.1232,234600.0
2008-12-31 14:30:00,18.62,18.64,18.61,18.62,357900.0,13.1232,13.1373,13.1161,13.1232,357900.0
2008-12-31 14:35:00,18.63,18.63,18.56,18.59,516900.0,13.1302,13.1302,13.0809,13.102,516900.0
2008-12-31 14:40:00,18.59,18.62,18.59,18.61,237600.0,13.102,13.1232,13.102,13.1161,237600.0
2008-12-31 14:45:00,18.61,18.61,18.55,18.57,346200.0,13.1161,13.1161,13.0739,13.0879,346200.0
2008-12-31 14:50:00,18.57,18.6,18.54,18.56,453600.0,13.0879,13.1091,13.0668,13.0809,453600.0
2008-12-31 14:55:00,18.56,18.59,18.56,18.58,228600.0,13.0809,13.102,13.0809,13.095,228600.0
2008-12-31 15:00:00,18.59,18.65,18.58,18.64,673200.0,13.102,13.1443,13.095,13.1373,673200.0
2008-12-31 15:05:00,18.64,18.67,18.59,18.6,609000.0,13.1373,13.1584,13.102,13.1091,609000.0
2008-12-31 15:10:00,18.6,18.62,18.59,18.61,483600.0,13.1091,13.1232,13.102,13.1161,483600.0
2008-12-31 15:15:00,18.61,18.64,18.56,18.64,574500.0,13.1161,13.1373,13.0809,13.1373,574500.0
2008-12-31 15:20:00,18.64,18.66,18.63,18.66,753900.0,13.1373,13.1514,13.1302,13.1514,753900.0
2008-12-31 15:25:00,18.66,18.69,18.61,18.68,1103700.0,13.1514,13.1725,13.1161,13.1655,1103700.0
2008-12-31 15:30:00,18.67,18.74,18.66,18.73,1173600.0,13.1584,13.2078,13.1514,13.2007,1173600.0
2008-12-31 15:35:00,18.73,18.78,18.72,18.73,1170900.0,13.2007,13.236,13.1937,13.2007,1170900.0
2008-12-31 15:40:00,18.74,18.75,18.71,18.72,1104600.0,13.2078,13.2148,13.1866,13.1937,1104600.0
2008-12-31 15:45:00,18.72,18.72,18.64,18.71,1291800.0,13.1937,13.1937,13.1373,13.1866,1291800.0
2008-12-31 15:50:00,18.71,18.73,18.66,18.67,1286100.0,13.1866,13.2007,13.1514,13.1584,1286100.0
2008-12-31 15:55:00,18.67,18.76,18.67,18.67,2606700.0,13.1584,13.2219,13.1584,13.1584,2606700.0
2009-01-02 09:30:00,18.66,18.92,18.59,18.91,1571700.0,13.1514,13.3346,13.102,13.3276,1571700.0
2009-01-02 09:35:00,18.91,18.95,18.88,18.91,715200.0,13.3276,13.3558,13.3064,13.3276,715200.0
2009-01-02 09:40:00,18.91,19.03,18.91,18.99,1052400.0,13.3276,13.4122,13.3276,13.384,1052400.0
2009-01-02 09:45:00,18.99,19.06,18.97,18.99,668400.0,13.384,13.4333,13.3699,13.384,668400.0
2009-01-02 09:50:00,18.99,19.02,18.94,18.99,1365600.0,13.384,13.4051,13.3487,13.384,1365600.0
2009-01-02 09:55:00,18.99,19.04,18.98,19.04,1097700.0,13.384,13.4192,13.3769,13.4192,1097700.0
2009-01-02 10:00:00,19.04,19.1,19.03,19.08,1167300.0,13.4192,13.4615,13.4122,13.4474,1167300.0
2009-01-02 10:05:00,19.08,19.08,19.04,19.06,591600.0,13.4474,13.4474,13.4192,13.4333,591600.0
2009-01-02 10:10:00,19.06,19.15,19.04,19.14,1108200.0,13.4333,13.4967,13.4192,13.4897,1108200.0
2009-01-02 10:15:00,19.13,19.14,19.08,19.12,384600.0,13.4826,13.4897,13.4474,13.4756,384600.0
2009-01-02 10:20:00,19.12,19.14,19.06,19.06,346800.0,13.4756,13.4897,13.4333,13.4333,346800.0
2009-01-02 10:25:00,19.06,19.1,19.05,19.08,358200.0,13.4333,13.4615,13.4262,13.4474,358200.0
2009-01-02 10:30:00,19.08,19.1,19.05,19.09,431100.0,13.4474,13.4615,13.4262,13.4544,431100.0
2009-01-02 10:35:00,19.09,19.14,19.08,19.13,519600.0,13.4544,13.4897,13.4474,13.4826,519600.0
2009-01-02 10:40:00,19.13,19.15,19.11,19.13,447300.0,13.4826,13.4967,13.4685,13.4826,447300.0
2009-01-02 10:45:00,19.13,19.15,19.13,19.14,352200.0,13.4826,13.4967,13.4826,13.4897,352200.0
2009-01-02 10:50:00,19.14,19.17,19.13,19.17,720600.0,13.4897,13.5108,13.4826,13.5108,720600.0
2009-01-02 10:55:00,19.17,19.17,19.1,19.1,1025700.0,13.5108,13.5108,13.4615,13.4615,1025700.0
2009-01-02 11:00:00,19.1,19.11,19.03,19.05,747300.0,13.4615,13.4685,13.4122,13.4262,747300.0
2009-01-02 11:05:00,19.05,19.07,19.0,19.06,692100.0,13.4262,13.4403,13.391,13.4333,692100.0
2009-01-02 11:10:00,19.06,19.06,18.98,19.01,534000.0,13.4333,13.4333,13.3769,13.3981,534000.0
2009-01-02 11:15:00,19.01,19.02,18.97,18.98,457500.0,13.3981,13.4051,13.3699,13.3769,457500.0
2009-01-02 11:20:00,18.98,19.02,18.98,19.01,408000.0,13.3769,13.4051,13.3769,13.3981,408000.0
2009-01-02 11:25:00,19.02,19.03,19.01,19.02,458100.0,13.4051,13.4122,13.3981,13.4051,458100.0
2009-01-02 11:30:00,19.02,19.04,19.01,19.03,325500.0,13.4051,13.4192,13.3981,13.4122,325500.0
2009-01-02 11:35:00,19.03,19.04,19.01,19.02,447000.0,13.4122,13.4192,13.3981,13.4051,447000.0
2009-01-02 11:40:00,19.02,19.02,18.98,19.0,246900.0,13.4051,13.4051,13.3769,13.391,246900.0
2009-01-02 11:45:00,19.0,19.01,18.95,18.95,699600.0,13.391,13.3981,13.3558,13.3558,699600.0
2009-01-02 11:50:00,18.95,18.96,18.94,18.96,416700.0,13.3558,13.3628,13.3487,13.3628,416700.0
2009-01-02 11:55:00,18.96,18.96,18.95,18.96,447300.0,13.3628,13.3628,13.3558,13.3628,447300.0
2009-01-02 12:00:00,18.96,18.98,18.96,18.97,418500.0,13.3628,13.3769,13.3628,13.3699,418500.0
2009-01-02 12:05:00,18.97,19.02,18.97,19.0,388800.0,13.3699,13.4051,13.3699,13.391,388800.0
2009-01-02 12:10:00,19.0,19.02,18.98,18.98,242400.0,13.391,13.4051,13.3769,13.3769,242400.0
2009-01-02 12:15:00,18.98,19.03,18.98,19.03,215100.0,13.3769,13.4122,13.3769,13.4122,215100.0
2009-01-02 12:20:00,19.03,19.04,19.02,19.03,372600.0,13.4122,13.4192,13.4051,13.4122,372600.0
2009-01-02 12:25:00,19.03,19.05,19.03,19.05,283500.0,13.4122,13.4262,13.4122,13.4262,283500.0
2009-01-02 12:30:00,19.05,19.06,19.04,19.06,511500.0,13.4262,13.4333,13.4192,13.4333,511500.0
2009-01-02 12:35:00,19.06,19.1,19.05,19.1,480300.0,13.4333,13.4615,13.4262,13.4615,480300.0
2009-01-02 12:40:00,19.1,19.1,19.04,19.06,579600.0,13.4615,13.4615,13.4192,13.4333,579600.0
2009-01-02 12:45:00,19.06,19.1,19.06,19.06,207900.0,13.4333,13.4615,13.4333,13.4333,207900.0
2009-01-02 12:50:00,19.06,19.07,19.05,19.06,651300.0,13.4333,13.4403,13.4262,13.4333,651300.0
2009-01-02 12:55:00,19.06,19.06,19.0,19.03,342600.0,13.4333,13.4333,13.391,13.4122,342600.0
2009-01-02 13:00:00,19.03,19.05,19.03,19.05,127200.0,13.4122,13.4262,13.4122,13.4262,127200.0
2009-01-02 13:05:00,19.05,19.07,19.03,19.06,256800.0,13.4262,13.4403,13.4122,13.4333,256800.0
2009-01-02 13:10:00,19.06,19.06,19.04,19.05,226800.0,13.4333,13.4333,13.4192,13.4262,226800.0
2009-01-02 13:15:00,19.05,19.06,19.03,19.04,190800.0,13.4262,13.4333,13.4122,13.4192,190800.0
2009-01-02 13:20:00,19.04,19.07,19.03,19.07,142800.0,13.4192,13.4403,13.4122,13.4403,142800.0
2009-01-02 13:25:00,19.07,19.08,19.04,19.06,342000.0,13.4403,13.4474,13.4192,13.4333,342000.0
2009-01-02 13:30:00,19.05,19.06,19.01,19.02,350100.0,13.4262,13.4333,13.3981,13.4051,350100.0
2009-01-02 13:35:00,19.02,19.04,19.02,19.02,267300.0,13.4051,13.4192,13.4051,13.4051,267300.0
2009-01-02 13:40:00,19.02,19.03,18.99,19.02,421500.0,13.4051,13.4122,13.384,13.4051,421500.0
2009-01-02 13:45:00,19.02,19.05,19.02,19.04,309300.0,13.4051,13.4262,13.4051,13.4192,309300.0
2009-01-02 13:50:00,19.05,19.06,19.04,19.04,237000.0,13.4262,13.4333,13.4192,13.4192,237000.0
2009-01-02 13:55:00,19.04,19.06,19.02,19.05,240000.0,13.4192,13.4333,13.4051,13.4262,240000.0
2009-01-02 14:00:00,19.05,19.06,19.04,19.05,163500.0,13.4262,13.4333,13.4192,13.4262,163500.0
2009-01-02 14:05:00,19.06,19.07,19.02,19.04,349200.0,13.4333,13.4403,13.4051,13.4192,349200.0
2009-01-02 14:10:00,19.04,19.06,19.02,19.04,321600.0,13.4192,13.4333,13.4051,13.4192,321600.0
2009-01-02 14:15:00,19.04,19.07,19.03,19.06,346200.0,13.4192,13.4403,13.4122,13.4333,346200.0
2009-01-02 14:20:00,19.07,19.08,19.06,19.08,526200.0,13.4403,13.4474,13.4333,13.4474,526200.0
2009-01-02 14:25:00,19.08,19.1,19.07,19.1,336600.0,13.4474,13.4615,13.4403,13.4615,336600.0
2009-01-02 14:30:00,19.1,19.15,19.1,19.1,386700.0,13.4615,13.4967,13.4615,13.4615,386700.0
2009-01-02 14:35:00,19.1,19.12,19.08,19.1,252300.0,13.4615,13.4756,13.4474,13.4615,252300.0
2009-01-02 14:40:00,19.1,19.11,19.05,19.06,373800.0,13.4615,13.4685,13.4262,13.4333,373800.0
2009-01-02 14:45:00,19.06,19.07,19.05,19.05,271200.0,13.4333,13.4403,13.4262,13.4262,271200.0
2009-01-02 14:50:00,19.06,19.11,19.05,19.08,284100.0,13.4333,13.4685,13.4262,13.4474,284100.0
2009-01-02 14:55:00,19.08,19.1,19.07,19.1,254400.0,13.4474,13.4615,13.4403,13.4615,254400.0
2009-01-02 15:00:00,19.1,19.14,19.09,19.11,729300.0,13.4615,13.4897,13.4544,13.4685,729300.0
2009-01-02 15:05:00,19.11,19.13,19.09,19.11,484800.0,13.4685,13.4826,13.4544,13.4685,484800.0
2009-01-02 15:10:00,19.11,19.14,19.09,19.12,567300.0,13.4685,13.4897,13.4544,13.4756,567300.0
2009-01-02 15:15:00,19.13,19.13,19.08,19.1,576300.0,13.4826,13.4826,13.4474,13.4615,576300.0
2009-01-02 15:20:00,19.1,19.1,19.08,19.09,602100.0,13.4615,13.4615,13.4474,13.4544,602100.0
2009-01-02 15:25:00,19.09,19.1,19.07,19.07,612900.0,13.4544,13.4615,13.4403,13.4403,612900.0
2009-01-02 15:30:00,19.07,19.08,19.04,19.04,701100.0,13.4403,13.4474,13.4192,13.4192,701100.0
2009-01-02 15:35:00,19.04,19.06,19.02,19.05,744300.0,13.4192,13.4333,13.4051,13.4262,744300.0
2009-01-02 15:40:00,19.04,19.1,19.04,19.07,1538700.0,13.4192,13.4615,13.4192,13.4403,1538700.0
2009-01-02 15:45:00,19.07,19.09,19.03,19.05,1449900.0,13.4403,13.4544,13.4122,13.4262,1449900.0
2009-01-02 15:50:00,19.05,19.09,19.05,19.09,1299300.0,13.4262,13.4544,13.4262,13.4544,1299300.0
2009-01-02 15:55:00,19.09,19.09,19.03,19.04,2147400.0,13.4544,13.4544,13.4122,13.4192,2147400.0
2009-01-05 09:30:00,18.99,19.12,18.94,18.94,1075200.0,13.384,13.4756,13.3487,13.3487,1075200.0
2009-01-05 09:35:00,18.94,18.96,18.87,18.88,796800.0,13.3487,13.3628,13.2994,13.3064,796800.0
2009-01-05 09:40:00,18.88,18.91,18.85,18.85,615600.0,13.3064,13.3276,13.2853,13.2853,615600.0
2009-01-05 09:45:00,18.86,18.86,18.77,18.83,991500.0,13.2923,13.2923,13.2289,13.2712,991500.0
2009-01-05 09:50:00,18.83,18.86,18.8,18.84,909600.0,13.2712,13.2923,13.2501,13.2782,909600.0
2009-01-05 09:55:00,18.84,18.89,18.82,18.89,443100.0,13.2782,13.3135,13.2641,13.3135,443100.0
2009-01-05 10:00:00,18.89,18.93,18.87,18.91,611400.0,13.3135,13.3417,13.2994,13.3276,611400.0
2009-01-05 10:05:00,18.91,18.97,18.86,18.94,473400.0,13.3276,13.3699,13.2923,13.3487,473400.0
2009-01-05 10:10:00,18.94,18.95,18.85,18.86,490500.0,13.3487,13.3558,13.2853,13.2923,490500.0
2009-01-05 10:15:00,18.86,18.9,18.83,18.84,709200.0,13.2923,13.3205,13.2712,13.2782,709200.0
2009-01-05 10:20:00,18.84,18.85,18.81,18.82,466200.0,13.2782,13.2853,13.2571,13.2641,466200.0
2009-01-05 10:25:00,18.82,18.86,18.8,18.83,549600.0,13.2641,13.2923,13.2501,13.2712,549600.0
2009-01-05 10:30:00,18.83,18.84,18.81,18.83,563400.0,13.2712,13.2782,13.2571,13.2712,563400.0
2009-01-05 10:35:00,18.83,18.84,18.79,18.82,1037400.0,13.2712,13.2782,13.243,13.2641,1037400.0
2009-01-05 10:40:00,18.82,18.83,18.81,18.81,474300.0,13.2641,13.2712,13.2571,13.2571,474300.0
2009-01-05 10:45:00,18.81,18.83,18.79,18.8,993000.0,13.2571,13.2712,13.243,13.2501,993000.0
2009-01-05 10:50:00,18.8,18.82,18.79,18.8,646800.0,13.2501,13.2641,13.243,13.2501,646800.0
2009-01-05 10:55:00,18.8,18.8,18.78,18.79,383400.0,13.2501,13.2501,13.236,13.243,383400.0
2009-01-05 11:00:00,18.79,18.8,18.78,18.78,411000.0,13.243,13.2501,13.236,13.236,411000.0
2009-01-05 11:05:00,18.79,18.83,18.78,18.83,444900.0,13.243,13.2712,13.236,13.2712,444900.0
2009-01-05 11:10:00,18.83,18.83,18.79,18.79,422400.0,13.2712,13.2712,13.243,13.243,422400.0
2009-01-05 11:15:00,18.79,18.8,18.78,18.79,349500.0,13.243,13.2501,13.236,13.243,349500.0
2009-01-05 11:20:00,18.78,18.79,18.76,18.77,466500.0,13.236,13.243,13.2219,13.2289,466500.0
2009-01-05 11:25:00,18.77,18.77,18.71,18.73,616200.0,13.2289,13.2289,13.1866,13.2007,616200.0
2009-01-05 11:30:00,18.73,18.74,18.7,18.71,470400.0,13.2007,13.2078,13.1796,13.1866,470400.0
2009-01-05 11:35:00,18.71,18.75,18.71,18.74,385200.0,13.1866,13.2148,13.1866,13.2078,385200.0
2009-01-05 11:40:00,18.74,18.74,18.7,18.71,328500.0,13.2078,13.2078,13.1796,13.1866,328500.0
2009-01-05 11:45:00,18.71,18.72,18.69,18.69,392100.0,13.1866,13.1937,13.1725,13.1725,392100.0
2009-01-05 11:50:00,18.69,18.72,18.67,18.72,501900.0,13.1725,13.1937,13.1584,13.1937,501900.0
2009-01-05 11:55:00,18.72,18.72,18.68,18.69,398700.0,13.1937,13.1937,13.1655,13.1725,398700.0
2009-01-05 12:00:00,18.69,18.7,18.68,18.68,370500.0,13.1725,13.1796,13.1655,13.1655,370500.0
2009-01-05 12:05:00,18.68,18.73,18.68,18.73,292200.0,13.1655,13.2007,13.1655,13.2007,292200.0
2009-01-05 12:10:00,18.73,18.75,18.72,18.75,443100.0,13.2007,13.2148,13.1937,13.2148,443100.0
2009-01-05 12:15:00,18.75,18.79,18.73,18.78,511800.0,13.2148,13.243,13.2007,13.236,511800.0
2009-01-05 12:20:00,18.78,18.79,18.75,18.76,335100.0,13.236,13.243,13.2148,13.2219,335100.0
2009-01-05 12:25:00,18.75,18.76,18.73,18.76,537600.0,13.2148,13.2219,13.2007,13.2219,537600.0
2009-01-05 12:30:00,18.76,18.77,18.74,18.74,278100.0,13.2219,13.2289,13.2078,13.2078,278100.0
2009-01-05 12:35:00,18.74,18.74,18.71,18.72,315000.0,13.2078,13.2078,13.1866,13.1937,315000.0
2009-01-05 12:40:00,18.73,18.73,18.68,18.69,387900.0,13.2007,13.2007,13.1655,13.1725,387900.0
2009-01-05 12:45:00,18.69,18.72,18.69,18.7,255900.0,13.1725,13.1937,13.1725,13.1796,255900.0
2009-01-05 12:50:00,18.69,18.7,18.68,18.69,221700.0,13.1725,13.1796,13.1655,13.1725,221700.0
2009-01-05 12:55:00,18.69,18.72,18.56,18.7,481200.0,13.1725,13.1937,13.0809,13.1796,481200.0
2009-01-05 13:00:00,18.7,18.71,18.68,18.7,282300.0,13.1796,13.1866,13.1655,13.1796,282300.0
2009-01-05 13:05:00,18.71,18.72,18.69,18.7,276900.0,13.1866,13.1937,13.1725,13.1796,276900.0
2009-01-05 13:10:00,18.7,18.7,18.69,18.69,374100.0,13.1796,13.1796,13.1725,13.1725,374100.0
2009-01-05 13:15:00,18.69,18.7,18.67,18.69,618600.0,13.1725,13.1796,13.1584,13.1725,618600.0
2009-01-05 13:20:00,18.69,18.73,18.69,18.73,513000.0,13.1725,13.2007,13.1725,13.2007,513000.0
2009-01-05 13:25:00,18.73,18.75,18.7,18.71,412200.0,13.2007,13.2148,13.1796,13.1866,412200.0
2009-01-05 13:30:00,18.71,18.74,18.71,18.72,226500.0,13.1866,13.2078,13.1866,13.1937,226500.0
2009-01-05 13:35:00,18.72,18.73,18.68,18.69,501000.0,13.1937,13.2007,13.1655,13.1725,501000.0
2009-01-05 13:40:00,18.69,18.71,18.68,18.71,467400.0,13.1725,13.1866,13.1655,13.1866,467400.0
2009-01-05 13:45:00,18.71,18.74,18.71,18.74,378300.0,13.1866,13.2078,13.1866,13.2078,378300.0
2009-01-05 13:50:00,18.74,18.8,18.73,18.78,662700.0,13.2078,13.2501,13.2007,13.236,662700.0
2009-01-05 13:55:00,18.78,18.82,18.78,18.8,438300.0,13.236,13.2641,13.236,13.2501,438300.0
2009-01-05 14:00:00,18.79,18.83,18.79,18.83,339000.0,13.243,13.2712,13.243,13.2712,339000.0
2009-01-05 14:05:00,18.83,18.85,18.79,18.8,725400.0,13.2712,13.2853,13.243,13.2501,725400.0
2009-01-05 14:10:00,18.8,18.84,18.8,18.83,564900.0,13.2501,13.2782,13.2501,13.2712,564900.0
2009-01-05 14:15:00,18.83,18.84,18.83,18.83,572700.0,13.2712,13.2782,13.2712,13.2712,572700.0
2009-01-05 14:20:00,18.83,18.84,18.75,18.78,484200.0,13.2712,13.2782,13.2148,13.236,484200.0
2009-01-05 14:25:00,18.78,18.79,18.72,18.73,373200.0,13.236,13.243,13.1937,13.2007,373200.0
2009-01-05 14:30:00,18.73,18.76,18.7,18.74,401100.0,13.2007,13.2219,13.1796,13.2078,401100.0
2009-01-05 14:35:00,18.74,18.77,18.72,18.75,316200.0,13.2078,13.2289,13.1937,13.2148,316200.0
2009-01-05 14:40:00,18.75,18.77,18.72,18.72,334200.0,13.2148,13.2289,13.1937,13.1937,334200.0
2009-01-05 14:45:00,18.72,18.73,18.69,18.72,506400.0,13.1937,13.2007,13.1725,13.1937,506400.0
2009-01-05 14:50:00,18.72,18.73,18.69,18.71,576300.0,13.1937,13.2007,13.1725,13.1866,576300.0
2009-01-05 14:55:00,18.71,18.74,18.7,18.73,456300.0,13.1866,13.2078,13.1796,13.2007,456300.0
2009-01-05 15:00:00,18.73,18.76,18.72,18.75,438000.0,13.2007,13.2219,13.1937,13.2148,438000.0
2009-01-05 15:05:00,18.75,18.78,18.72,18.72,585900.0,13.2148,13.236,13.1937,13.1937,585900.0
2009-01-05 15:10:00,18.72,18.76,18.71,18.72,720600.0,13.1937,13.2219,13.1866,13.1937,720600.0
2009-01-05 15:15:00,18.72,18.76,18.7,18.74,678900.0,13.1937,13.2219,13.1796,13.2078,678900.0
2009-01-05 15:20:00,18.74,18.75,18.68,18.7,1006500.0,13.2078,13.2148,13.1655,13.1796,1006500.0
2009-01-05 15:25:00,18.7,18.75,18.69,18.72,711900.0,13.1796,13.2148,13.1725,13.1937,711900.0
2009-01-05 15:30:00,18.73,18.75,18.71,18.75,715500.0,13.2007,13.2148,13.1866,13.2148,715500.0
2009-01-05 15:35:00,18.75,18.78,18.74,18.78,984900.0,13.2148,13.236,13.2078,13.236,984900.0
2009-01-05 15:40:00,18.78,18.81,18.76,18.8,1065300.0,13.236,13.2571,13.2219,13.2501,1065300.0
2009-01-05 15:45:00,18.8,18.82,18.76,18.78,1310700.0,13.2501,13.2641,13.2219,13.236,1310700.0
2009-01-05 15:50:00,18.78,18.83,18.78,18.82,1424700.0,13.236,13.2712,13.236,13.2641,1424700.0
2009-01-05 15:55:00,18.83,18.85,18.8,18.85,1878600.0,13.2712,13.2853,13.2501,13.2853,1878600.0
2009-01-06 09:30:00,18.87,18.93,18.78,18.86,1065300.0,13.2994,13.3417,13.236,13.2923,1065300.0
2009-01-06 09:35:00,18.86,18.88,18.79,18.81,691800.0,13.2923,13.3064,13.243,13.2571,691800.0
2009-01-06 09:40:00,18.81,18.83,18.72,18.73,837300.0,13.2571,13.2712,13.1937,13.2007,837300.0
2009-01-06 09:45:00,18.74,18.78,18.72,18.76,1128600.0,13.2078,13.236,13.1937,13.2219,1128600.0
2009-01-06 09:50:00,18.76,18.76,18.7,18.75,966600.0,13.2219,13.2219,13.1796,13.2148,966600.0
2009-01-06 09:55:00,18.75,18.77,18.73,18.76,701700.0,13.2148,13.2289,13.2007,13.2219,701700.0
2009-01-06 10:00:00,18.76,18.8,18.7,18.7,1166100.0,13.2219,13.2501,13.1796,13.1796,1166100.0
2009-01-06 10:05:00,18.7,18.7,18.65,18.65,1388700.0,13.1796,13.1796,13.1443,13.1443,1388700.0
2009-01-06 10:10:00,18.65,18.66,18.61,18.61,1248300.0,13.1443,13.1514,13.1161,13.1161,1248300.0
2009-01-06 10:15:00,18.61,18.61,18.53,18.58,1958100.0,13.1161,13.1161,13.0598,13.095,1958100.0
2009-01-06 10:20:00,18.58,18.64,18.58,18.62,616800.0,13.095,13.1373,13.095,13.1232,616800.0
2009-01-06 10:25:00,18.62,18.62,18.56,18.6,668100.0,13.1232,13.1232,13.0809,13.1091,668100.0
2009-01-06 10:30:00,18.6,18.63,18.59,18.6,772200.0,13.1091,13.1302,13.102,13.1091,772200.0
2009-01-06 10:35:00,18.6,18.61,18.58,18.6,327900.0,13.1091,13.1161,13.095,13.1091,327900.0
2009-01-06 10:40:00,18.59,18.62,18.59,18.61,857100.0,13.102,13.1232,13.102,13.1161,857100.0
2009-01-06 10:45:00,18.6,18.62,18.57,18.57,550200.0,13.1091,13.1232,13.0879,13.0879,550200.0
2009-01-06 10:50:00,18.58,18.6,18.57,18.57,574800.0,13.095,13.1091,13.0879,13.0879,574800.0
2009-01-06 10:55:00,18.57,18.6,18.57,18.58,668100.0,13.0879,13.1091,13.0879,13.095,668100.0
2009-01-06 11:00:00,18.58,18.6,18.57,18.58,531600.0,13.095,13.1091,13.0879,13.095,531600.0
2009-01-06 11:05:00,18.58,18.58,18.54,18.54,739800.0,13.095,13.095,13.0668,13.0668,739800.0
2009-01-06 11:10:00,18.54,18.58,18.54,18.56,528900.0,13.0668,13.095,13.0668,13.0809,528900.0
2009-01-06 11:15:00,18.56,18.6,18.55,18.6,556200.0,13.0809,13.1091,13.0739,13.1091,556200.0
2009-01-06 11:20:00,18.6,18.6,18.56,18.57,316200.0,13.1091,13.1091,13.0809,13.0879,316200.0
2009-01-06 11:25:00,18.56,18.6,18.56,18.58,319800.0,13.0809,13.1091,13.0809,13.095,319800.0
2009-01-06 11:30:00,18.58,18.63,18.58,18.63,702600.0,13.095,13.1302,13.095,13.1302,702600.0
2009-01-06 11:35:00,18.62,18.64,18.6,18.64,357300.0,13.1232,13.1373,13.1091,13.1373,357300.0
2009-01-06 11:40:00,18.64,18.67,18.64,18.65,457800.0,13.1373,13.1584,13.1373,13.1443,457800.0
2009-01-06 11:45:00,18.66,18.66,18.61,18.62,470100.0,13.1514,13.1514,13.1161,13.1232,470100.0
2009-01-06 11:50:00,18.62,18.63,18.6,18.6,485100.0,13.1232,13.1302,13.1091,13.1091,485100.0
2009-01-06 11:55:00,18.59,18.63,18.58,18.63,387300.0,13.102,13.1302,13.095,13.1302,387300.0
2009-01-06 12:00:00,18.64,18.64,18.6,18.62,323400.0,13.1373,13.1373,13.1091,13.1232,323400.0
2009-01-06 12:05:00,18.62,18.67,18.62,18.67,483600.0,13.1232,13.1584,13.1232,13.1584,483600.0
2009-01-06 12:10:00,18.67,18.7,18.65,18.7,558600.0,13.1584,13.1796,13.1443,13.1796,558600.0
2009-01-06 12:15:00,18.7,18.71,18.69,18.71,463800.0,13.1796,13.1866,13.1725,13.1866,463800.0
2009-01-06 12:20:00,18.71,18.73,18.7,18.7,493200.0,13.1866,13.2007,13.1796,13.1796,493200.0
2009-01-06 12:25:00,18.7,18.71,18.68,18.68,250800.0,13.1796,13.1866,13.1655,13.1655,250800.0
2009-01-06 12:30:00,18.69,18.73,18.68,18.72,498600.0,13.1725,13.2007,13.1655,13.1937,498600.0
2009-01-06 12:35:00,18.72,18.76,18.72,18.75,429600.0,13.1937,13.2219,13.1937,13.2148,429600.0
2009-01-06 12:40:00,18.75,18.75,18.71,18.72,348300.0,13.2148,13.2148,13.1866,13.1937,348300.0
2009-01-06 12:45:00,18.72,18.72,18.69,18.72,556500.0,13.1937,13.1937,13.1725,13.1937,556500.0
2009-01-06 12:50:00,18.72,18.73,18.7,18.7,240300.0,13.1937,13.2007,13.1796,13.1796,240300.0
2009-01-06 12:55:00,18.71,18.72,18.68,18.68,396300.0,13.1866,13.1937,13.1655,13.1655,396300.0
2009-01-06 13:00:00,18.68,18.69,18.64,18.65,408900.0,13.1655,13.1725,13.1373,13.1443,408900.0
2009-01-06 13:05:00,18.64,18.7,18.63,18.69,349200.0,13.1373,13.1796,13.1302,13.1725,349200.0
2009-01-06 13:10:00,18.69,18.69,18.64,18.65,355200.0,13.1725,13.1725,13.1373,13.1443,355200.0
2009-01-06 13:15:00,18.65,18.67,18.61,18.61,613800.0,13.1443,13.1584,13.1161,13.1161,613800.0
2009-01-06 13:20:00,18.61,18.65,18.6,18.64,379800.0,13.1161,13.1443,13.1091,13.1373,379800.0
2009-01-06 13:25:00,18.64,18.69,18.63,18.67,461400.0,13.1373,13.1725,13.1302,13.1584,461400.0
2009-01-06 13:30:00,18.68,18.71,18.65,18.71,546900.0,13.1655,13.1866,13.1443,13.1866,546900.0
2009-01-06 13:35:00,18.71,18.74,18.68,18.69,373800.0,13.1866,13.2078,13.1655,13.1725,373800.0
2009-01-06 13:40:00,18.69,18.7,18.68,18.68,251700.0,13.1725,13.1796,13.1655,13.1655,251700.0
2009-01-06 13:45:00,18.68,18.71,18.68,18.7,1141800.0,13.1655,13.1866,13.1655,13.1796,1141800.0
2009-01-06 13:50:00,18.7,18.75,18.69,18.73,412800.0,13.1796,13.2148,13.1725,13.2007,412800.0
2009-01-06 13:55:00,18.74,18.74,18.69,18.69,209700.0,13.2078,13.2078,13.1725,13.1725,209700.0
2009-01-06 14:00:00,18.69,18.71,18.64,18.67,552300.0,13.1725,13.1866,13.1373,13.1584,552300.0
2009-01-06 14:05:00,18.67,18.68,18.62,18.67,871200.0,13.1584,13.1655,13.1232,13.1584,871200.0
2009-01-06 14:10:00,18.68,18.74,18.67,18.71,797700.0,13.1655,13.2078,13.1584,13.1866,797700.0
2009-01-06 14:15:00,18.72,18.78,18.71,18.75,462000.0,13.1937,13.236,13.1866,13.2148,462000.0
2009-01-06 14:20:00,18.76,18.78,18.72,18.72,579900.0,13.2219,13.236,13.1937,13.1937,579900.0
2009-01-06 14:25:00,18.73,18.74,18.68,18.73,536400.0,13.2007,13.2078,13.1655,13.2007,536400.0
2009-01-06 14:30:00,18.73,18.74,18.69,18.7,765600.0,13.2007,13.2078,13.1725,13.1796,765600.0
2009-01-06 14:35:00,18.7,18.74,18.7,18.71,498600.0,13.1796,13.2078,13.1796,13.1866,498600.0
2009-01-06 14:40:00,18.71,18.73,18.7,18.72,689400.0,13.1866,13.2007,13.1796,13.1937,689400.0
2009-01-06 14:45:00,18.72,18.75,18.72,18.74,434100.0,13.1937,13.2148,13.1937,13.2078,434100.0
2009-01-06 14:50:00,18.74,18.75,18.72,18.74,328800.0,13.2078,13.2148,13.1937,13.2078,328800.0
2009-01-06 14:55:00,18.74,18.76,18.74,18.76,424500.0,13.2078,13.2219,13.2078,13.2219,424500.0
2009-01-06 15:00:00,18.76,18.77,18.74,18.75,438900.0,13.2219,13.2289,13.2078,13.2148,438900.0
2009-01-06 15:05:00,18.75,18.75,18.67,18.68,796800.0,13.2148,13.2148,13.1584,13.1655,796800.0
2009-01-06 15:10:00,18.68,18.68,18.65,18.67,759900.0,13.1655,13.1655,13.1443,13.1584,759900.0
2009-01-06 15:15:00,18.68,18.69,18.62,18.62,956100.0,13.1655,13.1725,13.1232,13.1232,956100.0
2009-01-06 15:20:00,18.62,18.66,18.62,18.63,668700.0,13.1232,13.1514,13.1232,13.1302,668700.0
2009-01-06 15:25:00,18.64,18.64,18.59,18.6,1022100.0,13.1373,13.1373,13.102,13.1091,1022100.0
2009-01-06 15:30:00,18.59,18.66,18.59,18.61,849900.0,13.102,13.1514,13.102,13.1161,849900.0
2009-01-06 15:35:00,18.61,18.64,18.59,18.59,1442700.0,13.1161,13.1373,13.102,13.102,1442700.0
2009-01-06 15:40:00,18.59,18.66,18.59,18.66,1763700.0,13.102,13.1514,13.102,13.1514,1763700.0
2009-01-06 15:45:00,18.66,18.67,18.62,18.64,1672500.0,13.1514,13.1584,13.1232,13.1373,1672500.0
2009-01-06 15:50:00,18.64,18.7,18.64,18.7,1777800.0,13.1373,13.1796,13.1373,13.1796,1777800.0
2009-01-06 15:55:00,18.7,18.7,18.64,18.67,1888800.0,13.1796,13.1796,13.1373,13.1584,1888800.0
2009-01-07 09:30:00,18.48,18.65,18.41,18.64,1646100.0,13.0245,13.1443,12.9752,13.1373,1646100.0
2009-01-07 09:35:00,18.64,18.68,18.46,18.59,1495800.0,13.1373,13.1655,13.0104,13.102,1495800.0
2009-01-07 09:40:00,18.59,18.65,18.58,18.63,645300.0,13.102,13.1443,13.095,13.1302,645300.0
2009-01-07 09:45:00,18.64,18.64,18.58,18.63,399000.0,13.1373,13.1373,13.095,13.1302,399000.0
2009-01-07 09:50:00,18.63,18.73,18.6,18.7,727800.0,13.1302,13.2007,13.1091,13.1796,727800.0
2009-01-07 09:55:00,18.7,18.73,18.69,18.7,592200.0,13.1796,13.2007,13.1725,13.1796,592200.0
2009-01-07 10:00:00,18.7,18.74,18.68,18.68,579300.0,13.1796,13.2078,13.1655,13.1655,579300.0
2009-01-07 10:05:00,18.69,18.7,18.64,18.65,887400.0,13.1725,13.1796,13.1373,13.1443,887400.0
2009-01-07 10:10:00,18.65,18.68,18.62,18.62,611100.0,13.1443,13.1655,13.1232,13.1232,611100.0
2009-01-07 10:15:00,18.63,18.63,18.57,18.62,609000.0,13.1302,13.1302,13.0879,13.1232,609000.0
2009-01-07 10:20:00,18.62,18.68,18.6,18.66,869100.0,13.1232,13.1655,13.1091,13.1514,869100.0
2009-01-07 10:25:00,18.66,18.67,18.62,18.66,447600.0,13.1514,13.1584,13.1232,13.1514,447600.0
2009-01-07 10:30:00,18.66,18.71,18.64,18.7,519000.0,13.1514,13.1866,13.1373,13.1796,519000.0
2009-01-07 10:35:00,18.7,18.72,18.65,18.67,574200.0,13.1796,13.1937,13.1443,13.1584,574200.0
2009-01-07 10:40:00,18.67,18.73,18.65,18.72,422400.0,13.1584,13.2007,13.1443,13.1937,422400.0
2009-01-07 10:45:00,18.72,18.73,18.7,18.71,479400.0,13.1937,13.2007,13.1796,13.1866,479400.0
2009-01-07 10:50:00,18.7,18.72,18.67,18.7,458700.0,13.1796,13.1937,13.1584,13.1796,458700.0
2009-01-07 10:55:00,18.71,18.71,18.67,18.69,251100.0,13.1866,13.1866,13.1584,13.1725,251100.0
2009-01-07 11:00:00,18.68,18.71,18.67,18.71,417000.0,13.1655,13.1866,13.1584,13.1866,417000.0
2009-01-07 11:05:00,18.71,18.73,18.69,18.72,369300.0,13.1866,13.2007,13.1725,13.1937,369300.0
2009-01-07 11:10:00,18.71,18.72,18.67,18.68,393900.0,13.1866,13.1937,13.1584,13.1655,393900.0
2009-01-07 11:15:00,18.68,18.71,18.66,18.66,379200.0,13.1655,13.1866,13.1514,13.1514,379200.0
2009-01-07 11:20:00,18.66,18.69,18.65,18.69,363000.0,13.1514,13.1725,13.1443,13.1725,363000.0
2009-01-07 11:25:00,18.69,18.7,18.68,18.69,265200.0,13.1725,13.1796,13.1655,13.1725,265200.0
2009-01-07 11:30:00,18.69,18.71,18.69,18.69,257400.0,13.1725,13.1866,13.1725,13.1725,257400.0
2009-01-07 11:35:00,18.69,18.7,18.68,18.68,272100.0,13.1725,13.1796,13.1655,13.1655,272100.0
2009-01-07 11:40:00,18.68,18.7,18.66,18.68,340500.0,13.1655,13.1796,13.1514,13.1655,340500.0
2009-01-07 11:45:00,18.68,18.69,18.66,18.67,301800.0,13.1655,13.1725,13.1514,13.1584,301800.0
2009-01-07 11:50:00,18.67,18.67,18.64,18.67,417300.0,13.1584,13.1584,13.1373,13.1584,417300.0
2009-01-07 11:55:00,18.66,18.69,18.65,18.68,272400.0,13.1514,13.1725,13.1443,13.1655,272400.0
2009-01-07 12:00:00,18.68,18.68,18.63,18.64,415800.0,13.1655,13.1655,13.1302,13.1373,415800.0
2009-01-07 12:05:00,18.64,18.65,18.6,18.64,384000.0,13.1373,13.1443,13.1091,13.1373,384000.0
2009-01-07 12:10:00,18.64,18.64,18.61,18.64,260700.0,13.1373,13.1373,13.1161,13.1373,260700.0
2009-01-07 12:15:00,18.64,18.65,18.62,18.63,284400.0,13.1373,13.1443,13.1232,13.1302,284400.0
2009-01-07 12:20:00,18.63,18.63,18.6,18.6,280500.0,13.1302,13.1302,13.1091,13.1091,280500.0
2009-01-07 12:25:00,18.6,18.63,18.6,18.63,161700.0,13.1091,13.1302,13.1091,13.1302,161700.0
2009-01-07 12:30:00,18.62,18.63,18.61,18.62,220800.0,13.1232,13.1302,13.1161,13.1232,220800.0
2009-01-07 12:35:00,18.62,18.64,18.61,18.63,229200.0,13.1232,13.1373,13.1161,13.1302,229200.0
2009-01-07 12:40:00,18.63,18.64,18.62,18.63,250800.0,13.1302,13.1373,13.1232,13.1302,250800.0
2009-01-07 12:45:00,18.63,18.65,18.62,18.63,296700.0,13.1302,13.1443,13.1232,13.1302,296700.0
2009-01-07 12:50:00,18.63,18.63,18.61,18.61,272700.0,13.1302,13.1302,13.1161,13.1161,272700.0
2009-01-07 12:55:00,18.61,18.61,18.58,18.58,415500.0,13.1161,13.1161,13.095,13.095,415500.0
2009-01-07 13:00:00,18.58,18.6,18.58,18.59,408600.0,13.095,13.1091,13.095,13.102,408600.0
2009-01-07 13:05:00,18.59,18.63,18.59,18.62,301500.0,13.102,13.1302,13.102,13.1232,301500.0
2009-01-07 13:10:00,18.62,18.63,18.59,18.62,336300.0,13.1232,13.1302,13.102,13.1232,336300.0
2009-01-07 13:15:00,18.62,18.63,18.6,18.61,237600.0,13.1232,13.1302,13.1091,13.1161,237600.0
2009-01-07 13:20:00,18.6,18.62,18.59,18.6,347400.0,13.1091,13.1232,13.102,13.1091,347400.0
2009-01-07 13:25:00,18.6,18.62,18.59,18.6,1072800.0,13.1091,13.1232,13.102,13.1091,1072800.0
2009-01-07 13:30:00,18.6,18.61,18.59,18.6,263100.0,13.1091,13.1161,13.102,13.1091,263100.0
2009-01-07 13:35:00,18.61,18.61,18.59,18.59,192900.0,13.1161,13.1161,13.102,13.102,192900.0
2009-01-07 13:40:00,18.59,18.6,18.57,18.57,534900.0,13.102,13.1091,13.0879,13.0879,534900.0
2009-01-07 13:45:00,18.57,18.57,18.54,18.55,603300.0,13.0879,13.0879,13.0668,13.0739,603300.0
2009-01-07 13:50:00,18.56,18.56,18.53,18.54,534600.0,13.0809,13.0809,13.0598,13.0668,534600.0
2009-01-07 13:55:00,18.54,18.54,18.5,18.5,465600.0,13.0668,13.0668,13.0386,13.0386,465600.0
2009-01-07 14:00:00,18.5,18.54,18.5,18.53,584100.0,13.0386,13.0668,13.0386,13.0598,584100.0
2009-01-07 14:05:00,18.53,18.53,18.51,18.53,400500.0,13.0598,13.0598,13.0457,13.0598,400500.0
2009-01-07 14:10:00,18.53,18.56,18.52,18.56,664500.0,13.0598,13.0809,13.0527,13.0809,664500.0
2009-01-07 14:15:00,18.55,18.56,18.53,18.53,399900.0,13.0739,13.0809,13.0598,13.0598,399900.0
2009-01-07 14:20:00,18.53,18.55,18.52,18.53,296700.0,13.0598,13.0739,13.0527,13.0598,296700.0
2009-01-07 14:25:00,18.53,18.54,18.5,18.53,438300.0,13.0598,13.0668,13.0386,13.0598,438300.0
2009-01-07 14:30:00,18.53,18.55,18.5,18.51,516000.0,13.0598,13.0739,13.0386,13.0457,516000.0
2009-01-07 14:35:00,18.51,18.51,18.47,18.5,1191000.0,13.0457,13.0457,13.0175,13.0386,1191000.0
2009-01-07 14:40:00,18.5,18.5,18.48,18.5,441000.0,13.0386,13.0386,13.0245,13.0386,441000.0
2009-01-07 14:45:00,18.5,18.5,18.44,18.47,499800.0,13.0386,13.0386,12.9963,13.0175,499800.0
2009-01-07 14:50:00,18.47,18.47,18.42,18.44,794100.0,13.0175,13.0175,12.9822,12.9963,794100.0
2009-01-07 14:55:00,18.44,18.44,18.42,18.42,572400.0,12.9963,12.9963,12.9822,12.9822,572400.0
2009-01-07 15:00:00,18.42,18.44,18.42,18.44,441000.0,12.9822,12.9963,12.9822,12.9963,441000.0
2009-01-07 15:05:00,18.44,18.44,18.35,18.37,1140900.0,12.9963,12.9963,12.9329,12.947,1140900.0
2009-01-07 15:10:00,18.38,18.39,18.36,18.38,787200.0,12.954,12.9611,12.9399,12.954,787200.0
2009-01-07 15:15:00,18.38,18.41,18.36,18.41,666000.0,12.954,12.9752,12.9399,12.9752,666000.0
2009-01-07 15:20:00,18.41,18.47,18.4,18.45,882000.0,12.9752,13.0175,12.9681,13.0034,882000.0
2009-01-07 15:25:00,18.45,18.45,18.41,18.43,656700.0,13.0034,13.0034,12.9752,12.9893,656700.0
2009-01-07 15:30:00,18.43,18.45,18.4,18.41,878400.0,12.9893,13.0034,12.9681,12.9752,878400.0
2009-01-07 15:35:00,18.41,18.44,18.39,18.43,909600.0,12.9752,12.9963,12.9611,12.9893,909600.0
2009-01-07 15:40:00,18.43,18.45,18.42,18.45,1021200.0,12.9893,13.0034,12.9822,13.0034,1021200.0
2009-01-07 15:45:00,18.44,18.46,18.43,18.43,1054500.0,12.9963,13.0104,12.9893,12.9893,1054500.0
2009-01-07 15:50:00,18.43,18.44,18.4,18.44,1407300.0,12.9893,12.9963,12.9681,12.9963,1407300.0
2009-01-07 15:55:00,18.44,18.51,18.43,18.51,2099100.0,12.9963,13.0457,12.9893,13.0457,2099100.0
2009-01-08 09:30:00,17.09,17.15,16.88,17.04,18763800.0,12.0449,12.0871,11.8969,12.0096,18763800.0
2009-01-08 09:35:00,17.04,17.08,16.84,16.88,12256500.0,12.0096,12.0378,11.8687,11.8969,12256500.0
2009-01-08 09:40:00,16.88,17.06,16.85,17.04,9624600.0,11.8969,12.0237,11.8757,12.0096,9624600.0
2009-01-08 09:45:00,17.04,17.05,16.93,16.97,5605500.0,12.0096,12.0167,11.9321,11.9603,5605500.0
2009-01-08 09:50:00,16.97,16.97,16.85,16.9,5611200.0,11.9603,11.9603,11.8757,11.9109,5611200.0
2009-01-08 09:55:00,16.9,16.92,16.8,16.84,7542000.0,11.9109,11.925,11.8405,11.8687,7542000.0
2009-01-08 10:00:00,16.84,16.91,16.81,16.84,8292000.0,11.8687,11.918,11.8475,11.8687,8292000.0
2009-01-08 10:05:00,16.84,16.85,16.78,16.8,7443000.0,11.8687,11.8757,11.8264,11.8405,7443000.0
2009-01-08 10:10:00,16.81,16.88,16.77,16.88,5717700.0,11.8475,11.8969,11.8193,11.8969,5717700.0
2009-01-08 10:15:00,16.88,16.9,16.8,16.86,5265600.0,11.8969,11.9109,11.8405,11.8828,5265600.0
2009-01-08 10:20:00,16.86,16.96,16.86,16.93,6162000.0,11.8828,11.9532,11.8828,11.9321,6162000.0
2009-01-08 10:25:00,16.93,16.96,16.88,16.92,4918500.0,11.9321,11.9532,11.8969,11.925,4918500.0
2009-01-08 10:30:00,16.92,16.93,16.87,16.92,4341600.0,11.925,11.9321,11.8898,11.925,4341600.0
2009-01-08 10:35:00,16.92,17.01,16.89,17.0,5053500.0,11.925,11.9885,11.9039,11.9814,5053500.0
2009-01-08 10:40:00,17.0,17.06,16.96,16.99,6297300.0,11.9814,12.0237,11.9532,11.9744,6297300.0
2009-01-08 10:45:00,16.99,17.16,16.99,17.16,6419700.0,11.9744,12.0942,11.9744,12.0942,6419700.0
2009-01-08 10:50:00,17.16,17.27,17.13,17.14,10369500.0,12.0942,12.1717,12.0731,12.0801,10369500.0
2009-01-08 10:55:00,17.14,17.21,17.11,17.21,4698000.0,12.0801,12.1294,12.059,12.1294,4698000.0
2009-01-08 11:00:00,17.21,17.25,17.18,17.24,4005300.0,12.1294,12.1576,12.1083,12.1506,4005300.0
2009-01-08 11:05:00,17.24,17.27,17.15,17.16,3966600.0,12.1506,12.1717,12.0871,12.0942,3966600.0
2009-01-08 11:10:00,17.16,17.2,17.12,17.18,1647600.0,12.0942,12.1224,12.066,12.1083,1647600.0
2009-01-08 11:15:00,17.18,17.25,17.18,17.23,2296500.0,12.1083,12.1576,12.1083,12.1435,2296500.0
2009-01-08 11:20:00,17.22,17.27,17.2,17.25,2086500.0,12.1365,12.1717,12.1224,12.1576,2086500.0
2009-01-08 11:25:00,17.25,17.27,17.17,17.22,3683700.0,12.1576,12.1717,12.1012,12.1365,3683700.0
2009-01-08 11:30:00,17.22,17.23,17.13,17.17,3338400.0,12.1365,12.1435,12.0731,12.1012,3338400.0
2009-01-08 11:35:00,17.17,17.23,17.16,17.17,2108700.0,12.1012,12.1435,12.0942,12.1012,2108700.0
2009-01-08 11:40:00,17.17,17.19,17.13,17.14,2321100.0,12.1012,12.1153,12.0731,12.0801,2321100.0
2009-01-08 11:45:00,17.14,17.14,17.09,17.11,1997700.0,12.0801,12.0801,12.0449,12.059,1997700.0
2009-01-08 11:50:00,17.11,17.12,17.09,17.09,1649100.0,12.059,12.066,12.0449,12.0449,1649100.0
2009-01-08 11:55:00,17.1,17.1,17.06,17.06,1507200.0,12.0519,12.0519,12.0237,12.0237,1507200.0
2009-01-08 12:00:00,17.06,17.13,17.05,17.09,2340900.0,12.0237,12.0731,12.0167,12.0449,2340900.0
2009-01-08 12:05:00,17.09,17.14,17.08,17.13,2154300.0,12.0449,12.0801,12.0378,12.0731,2154300.0
2009-01-08 12:10:00,17.12,17.18,17.09,17.11,2000100.0,12.066,12.1083,12.0449,12.059,2000100.0
2009-01-08 12:15:00,17.11,17.12,17.08,17.11,933600.0,12.059,12.066,12.0378,12.059,933600.0
2009-01-08 12:20:00,17.11,17.12,17.09,17.09,1053000.0,12.059,12.066,12.0449,12.0449,1053000.0
2009-01-08 12:25:00,17.09,17.09,17.05,17.09,1172700.0,12.0449,12.0449,12.0167,12.0449,1172700.0
2009-01-08 12:30:00,17.09,17.1,17.07,17.07,1187100.0,12.0449,12.0519,12.0308,12.0308,1187100.0
2009-01-08 12:35:00,17.07,17.07,17.02,17.02,833400.0,12.0308,12.0308,11.9955,11.9955,833400.0
2009-01-08 12:40:00,17.02,17.04,17.0,17.04,1319700.0,11.9955,12.0096,11.9814,12.0096,1319700.0
2009-01-08 12:45:00,17.04,17.05,16.98,17.01,1616700.0,12.0096,12.0167,11.9673,11.9885,1616700.0
2009-01-08 12:50:00,17.01,17.02,16.99,17.02,1126800.0,11.9885,11.9955,11.9744,11.9955,1126800.0
2009-01-08 12:55:00,17.02,17.05,17.0,17.01,1040400.0,11.9955,12.0167,11.9814,11.9885,1040400.0
2009-01-08 13:00:00,17.01,17.03,16.98,16.99,1049100.0,11.9885,12.0026,11.9673,11.9744,1049100.0
2009-01-08 13:05:00,16.99,17.01,16.97,16.97,841500.0,11.9744,11.9885,11.9603,11.9603,841500.0
2009-01-08 13:10:00,16.97,16.98,16.9,16.91,1343100.0,11.9603,11.9673,11.9109,11.918,1343100.0
2009-01-08 13:15:00,16.91,16.94,16.88,16.89,1881300.0,11.918,11.9391,11.8969,11.9039,1881300.0
2009-01-08 13:20:00,16.89,16.93,16.89,16.91,1094100.0,11.9039,11.9321,11.9039,11.918,1094100.0
2009-01-08 13:25:00,16.91,16.95,16.91,16.92,1172700.0,11.918,11.9462,11.918,11.925,1172700.0
2009-01-08 13:30:00,16.92,16.97,16.91,16.96,941100.0,11.925,11.9603,11.918,11.9532,941100.0
2009-01-08 13:35:00,16.95,17.01,16.95,17.0,1041000.0,11.9462,11.9885,11.9462,11.9814,1041000.0
2009-01-08 13:40:00,17.0,17.02,16.97,17.02,875400.0,11.9814,11.9955,11.9603,11.9955,875400.0
2009-01-08 13:45:00,17.02,17.06,16.99,17.04,1743000.0,11.9955,12.0237,11.9744,12.0096,1743000.0
2009-01-08 13:50:00,17.04,17.09,17.02,17.08,1323900.0,12.0096,12.0449,11.9955,12.0378,1323900.0
2009-01-08 13:55:00,17.08,17.09,17.05,17.09,1045500.0,12.0378,12.0449,12.0167,12.0449,1045500.0
2009-01-08 14:00:00,17.09,17.09,17.08,17.08,933600.0,12.0449,12.0449,12.0378,12.0378,933600.0
2009-01-08 14:05:00,17.08,17.12,17.06,17.08,1490700.0,12.0378,12.066,12.0237,12.0378,1490700.0
2009-01-08 14:10:00,17.08,17.13,17.04,17.12,2129400.0,12.0378,12.0731,12.0096,12.066,2129400.0
2009-01-08 14:15:00,17.12,17.16,17.12,17.16,2202600.0,12.066,12.0942,12.066,12.0942,2202600.0
2009-01-08 14:20:00,17.16,17.16,17.07,17.08,2095500.0,12.0942,12.0942,12.0308,12.0378,2095500.0
2009-01-08 14:25:00,17.07,17.09,17.01,17.03,1643700.0,12.0308,12.0449,11.9885,12.0026,1643700.0
2009-01-08 14:30:00,17.02,17.07,17.01,17.07,1577100.0,11.9955,12.0308,11.9885,12.0308,1577100.0
2009-01-08 14:35:00,17.07,17.09,17.04,17.08,1447200.0,12.0308,12.0449,12.0096,12.0378,1447200.0
2009-01-08 14:40:00,17.08,17.16,17.06,17.15,2415600.0,12.0378,12.0942,12.0237,12.0871,2415600.0
2009-01-08 14:45:00,17.15,17.16,17.1,17.1,2189100.0,12.0871,12.0942,12.0519,12.0519,2189100.0
2009-01-08 14:50:00,17.1,17.14,17.09,17.12,1870500.0,12.0519,12.0801,12.0449,12.066,1870500.0
2009-01-08 14:55:00,17.12,17.17,17.11,17.13,2375400.0,12.066,12.1012,12.059,12.0731,2375400.0
2009-01-08 15:00:00,17.13,17.16,17.13,17.13,2085300.0,12.0731,12.0942,12.0731,12.0731,2085300.0
2009-01-08 15:05:00,17.13,17.15,17.07,17.08,2242200.0,12.0731,12.0871,12.0308,12.0378,2242200.0
2009-01-08 15:10:00,17.08,17.1,17.07,17.07,1595100.0,12.0378,12.0519,12.0308,12.0308,1595100.0
2009-01-08 15:15:00,17.07,17.12,17.07,17.08,1635900.0,12.0308,12.066,12.0308,12.0378,1635900.0
2009-01-08 15:20:00,17.08,17.1,17.07,17.07,2527800.0,12.0378,12.0519,12.0308,12.0308,2527800.0
2009-01-08 15:25:00,17.07,17.08,17.02,17.05,2435700.0,12.0308,12.0378,11.9955,12.0167,2435700.0
2009-01-08 15:30:00,17.05,17.07,17.05,17.06,1957800.0,12.0167,12.0308,12.0167,12.0237,1957800.0
2009-01-08 15:35:00,17.06,17.07,17.03,17.05,2463000.0,12.0237,12.0308,12.0026,12.0167,2463000.0
2009-01-08 15:40:00,17.05,17.13,17.04,17.11,2883300.0,12.0167,12.0731,12.0096,12.059,2883300.0
2009-01-08 15:45:00,17.11,17.11,17.09,17.11,3426900.0,12.059,12.059,12.0449,12.059,3426900.0
2009-01-08 15:50:00,17.11,17.12,17.05,17.11,4044900.0,12.059,12.066,12.0167,12.059,4044900.0
2009-01-08 15:55:00,17.11,17.14,17.09,17.12,5823300.0,12.059,12.0801,12.0449,12.066,5823300.0
2009-01-09 09:30:00,17.19,17.25,17.09,17.13,2385000.0,12.1153,12.1576,12.0449,12.0731,2385000.0
2009-01-09 09:35:00,17.13,17.22,17.11,17.16,1654500.0,12.0731,12.1365,12.059,12.0942,1654500.0
2009-01-09 09:40:00,17.16,17.18,17.12,17.15,1482600.0,12.0942,12.1083,12.066,12.0871,1482600.0
2009-01-09 09:45:00,17.15,17.16,17.08,17.12,1573500.0,12.0871,12.0942,12.0378,12.066,1573500.0
2009-01-09 09:50:00,17.13,17.15,17.09,17.12,1062000.0,12.0731,12.0871,12.0449,12.066,1062000.0
2009-01-09 09:55:00,17.11,17.16,17.08,17.15,1596300.0,12.059,12.0942,12.0378,12.0871,1596300.0
2009-01-09 10:00:00,17.15,17.26,17.13,17.25,2223600.0,12.0871,12.1647,12.0731,12.1576,2223600.0
2009-01-09 10:05:00,17.25,17.26,17.19,17.22,1450200.0,12.1576,12.1647,12.1153,12.1365,1450200.0
2009-01-09 10:10:00,17.23,17.3,17.18,17.26,2162700.0,12.1435,12.1929,12.1083,12.1647,2162700.0
2009-01-09 10:15:00,17.26,17.27,17.2,17.24,1185900.0,12.1647,12.1717,12.1224,12.1506,1185900.0
2009-01-09 10:20:00,17.24,17.34,17.23,17.29,2547900.0,12.1506,12.2211,12.1435,12.1858,2547900.0
2009-01-09 10:25:00,17.29,17.33,17.25,17.26,1017000.0,12.1858,12.214,12.1576,12.1647,1017000.0
2009-01-09 10:30:00,17.26,17.26,17.18,17.25,1435800.0,12.1647,12.1647,12.1083,12.1576,1435800.0
2009-01-09 10:35:00,17.25,17.31,17.21,17.28,1156800.0,12.1576,12.1999,12.1294,12.1788,1156800.0
2009-01-09 10:40:00,17.28,17.28,17.25,17.27,782400.0,12.1788,12.1788,12.1576,12.1717,782400.0
2009-01-09 10:45:00,17.27,17.31,17.27,17.3,1024500.0,12.1717,12.1999,12.1717,12.1929,1024500.0
2009-01-09 10:50:00,17.3,17.31,17.27,17.28,790500.0,12.1929,12.1999,12.1717,12.1788,790500.0
2009-01-09 10:55:00,17.28,17.3,17.27,17.27,803100.0,12.1788,12.1929,12.1717,12.1717,803100.0
2009-01-09 11:00:00,17.27,17.31,17.26,17.3,1138200.0,12.1717,12.1999,12.1647,12.1929,1138200.0
2009-01-09 11:05:00,17.31,17.33,17.3,17.33,981900.0,12.1999,12.214,12.1929,12.214,981900.0
2009-01-09 11:10:00,17.33,17.33,17.28,17.28,998400.0,12.214,12.214,12.1788,12.1788,998400.0
2009-01-09 11:15:00,17.28,17.33,17.28,17.32,813300.0,12.1788,12.214,12.1788,12.207,813300.0
2009-01-09 11:20:00,17.32,17.4,17.32,17.4,2193600.0,12.207,12.2633,12.207,12.2633,2193600.0
2009-01-09 11:25:00,17.4,17.45,17.37,17.37,2777700.0,12.2633,12.2986,12.2422,12.2422,2777700.0
2009-01-09 11:30:00,17.37,17.38,17.33,17.38,869100.0,12.2422,12.2492,12.214,12.2492,869100.0
2009-01-09 11:35:00,17.38,17.41,17.37,17.4,808200.0,12.2492,12.2704,12.2422,12.2633,808200.0
2009-01-09 11:40:00,17.41,17.44,17.38,17.42,1068300.0,12.2704,12.2915,12.2492,12.2774,1068300.0
2009-01-09 11:45:00,17.42,17.44,17.38,17.41,1154100.0,12.2774,12.2915,12.2492,12.2704,1154100.0
2009-01-09 11:50:00,17.41,17.42,17.33,17.37,1280400.0,12.2704,12.2774,12.214,12.2422,1280400.0
2009-01-09 11:55:00,17.36,17.42,17.34,17.39,824700.0,12.2352,12.2774,12.2211,12.2563,824700.0
2009-01-09 12:00:00,17.39,17.42,17.35,17.41,649500.0,12.2563,12.2774,12.2281,12.2704,649500.0
2009-01-09 12:05:00,17.41,17.46,17.41,17.45,1033500.0,12.2704,12.3056,12.2704,12.2986,1033500.0
2009-01-09 12:10:00,17.45,17.47,17.42,17.43,903600.0,12.2986,12.3127,12.2774,12.2845,903600.0
2009-01-09 12:15:00,17.43,17.44,17.4,17.44,849300.0,12.2845,12.2915,12.2633,12.2915,849300.0
2009-01-09 12:20:00,17.43,17.45,17.41,17.42,543900.0,12.2845,12.2986,12.2704,12.2774,543900.0
2009-01-09 12:25:00,17.42,17.43,17.38,17.38,723000.0,12.2774,12.2845,12.2492,12.2492,723000.0
2009-01-09 12:30:00,17.38,17.41,17.37,17.4,520800.0,12.2492,12.2704,12.2422,12.2633,520800.0
2009-01-09 12:35:00,17.39,17.43,17.39,17.41,515100.0,12.2563,12.2845,12.2563,12.2704,515100.0
2009-01-09 12:40:00,17.41,17.41,17.34,17.35,599400.0,12.2704,12.2704,12.2211,12.2281,599400.0
2009-01-09 12:45:00,17.35,17.38,17.33,17.34,917100.0,12.2281,12.2492,12.214,12.2211,917100.0
2009-01-09 12:50:00,17.34,17.35,17.3,17.32,637500.0,12.2211,12.2281,12.1929,12.207,637500.0
2009-01-09 12:55:00,17.32,17.34,17.31,17.32,407400.0,12.207,12.2211,12.1999,12.207,407400.0
2009-01-09 13:00:00,17.32,17.36,17.32,17.34,613500.0,12.207,12.2352,12.207,12.2211,613500.0
2009-01-09 13:05:00,17.34,17.35,17.31,17.31,567000.0,12.2211,12.2281,12.1999,12.1999,567000.0
2009-01-09 13:10:00,17.31,17.36,17.31,17.34,402300.0,12.1999,12.2352,12.1999,12.2211,402300.0
2009-01-09 13:15:00,17.34,17.34,17.29,17.33,622500.0,12.2211,12.2211,12.1858,12.214,622500.0
2009-01-09 13:20:00,17.33,17.36,17.32,17.36,684300.0,12.214,12.2352,12.207,12.2352,684300.0
2009-01-09 13:25:00,17.36,17.38,17.35,17.38,645000.0,12.2352,12.2492,12.2281,12.2492,645000.0
2009-01-09 13:30:00,17.37,17.38,17.34,17.35,452700.0,12.2422,12.2492,12.2211,12.2281,452700.0
2009-01-09 13:35:00,17.35,17.37,17.35,17.35,602400.0,12.2281,12.2422,12.2281,12.2281,602400.0
2009-01-09 13:40:00,17.35,17.35,17.33,17.33,830400.0,12.2281,12.2281,12.214,12.214,830400.0
2009-01-09 13:45:00,17.33,17.34,17.33,17.34,537000.0,12.214,12.2211,12.214,12.2211,537000.0
2009-01-09 13:50:00,17.33,17.34,17.32,17.32,621600.0,12.214,12.2211,12.207,12.207,621600.0
2009-01-09 13:55:00,17.32,17.32,17.28,17.29,605400.0,12.207,12.207,12.1788,12.1858,605400.0
2009-01-09 14:00:00,17.3,17.31,17.29,17.31,395400.0,12.1929,12.1999,12.1858,12.1999,395400.0
2009-01-09 14:05:00,17.31,17.32,17.29,17.31,525600.0,12.1999,12.207,12.1858,12.1999,525600.0
2009-01-09 14:10:00,17.31,17.32,17.28,17.3,455700.0,12.1999,12.207,12.1788,12.1929,455700.0
2009-01-09 14:15:00,17.3,17.34,17.28,17.32,535800.0,12.1929,12.2211,12.1788,12.207,535800.0
2009-01-09 14:20:00,17.32,17.33,17.29,17.3,392100.0,12.207,12.214,12.1858,12.1929,392100.0
2009-01-09 14:25:00,17.3,17.32,17.27,17.27,783000.0,12.1929,12.207,12.1717,12.1717,783000.0
2009-01-09 14:30:00,17.27,17.36,17.27,17.35,1199100.0,12.1717,12.2352,12.1717,12.2281,1199100.0
2009-01-09 14:35:00,17.35,17.35,17.3,17.32,748200.0,12.2281,12.2281,12.1929,12.207,748200.0
2009-01-09 14:40:00,17.32,17.33,17.3,17.32,594600.0,12.207,12.214,12.1929,12.207,594600.0
2009-01-09 14:45:00,17.32,17.35,17.3,17.31,658800.0,12.207,12.2281,12.1929,12.1999,658800.0
2009-01-09 14:50:00,17.31,17.32,17.29,17.32,470400.0,12.1999,12.207,12.1858,12.207,470400.0
2009-01-09 14:55:00,17.32,17.33,17.28,17.3,506400.0,12.207,12.214,12.1788,12.1929,506400.0
2009-01-09 15:00:00,17.3,17.33,17.29,17.31,836400.0,12.1929,12.214,12.1858,12.1999,836400.0
2009-01-09 15:05:00,17.31,17.32,17.25,17.25,792600.0,12.1999,12.207,12.1576,12.1576,792600.0
2009-01-09 15:10:00,17.25,17.27,17.24,17.27,712200.0,12.1576,12.1717,12.1506,12.1717,712200.0
2009-01-09 15:15:00,17.27,17.28,17.24,17.25,538200.0,12.1717,12.1788,12.1506,12.1576,538200.0
2009-01-09 15:20:00,17.25,17.26,17.22,17.23,1093800.0,12.1576,12.1647,12.1365,12.1435,1093800.0
2009-01-09 15:25:00,17.23,17.25,17.18,17.24,1455600.0,12.1435,12.1576,12.1083,12.1506,1455600.0
2009-01-09 15:30:00,17.24,17.27,17.23,17.26,1016700.0,12.1506,12.1717,12.1435,12.1647,1016700.0
2009-01-09 15:35:00,17.26,17.28,17.24,17.28,898200.0,12.1647,12.1788,12.1506,12.1788,898200.0
2009-01-09 15:40:00,17.28,17.29,17.23,17.27,1365300.0,12.1788,12.1858,12.1435,12.1717,1365300.0
2009-01-09 15:45:00,17.27,17.27,17.2,17.2,1455000.0,12.1717,12.1717,12.1224,12.1224,1455000.0
2009-01-09 15:50:00,17.21,17.23,17.17,17.18,2231400.0,12.1294,12.1435,12.1012,12.1083,2231400.0
2009-01-09 15:55:00,17.18,17.2,17.17,17.18,3659400.0,12.1083,12.1224,12.1012,12.1083,3659400.0
2009-01-12 09:30:00,17.17,17.39,17.11,17.33,1599900.0,12.1012,12.2563,12.059,12.214,1599900.0
2009-01-12 09:35:00,17.33,17.35,17.29,17.34,968700.0,12.214,12.2281,12.1858,12.2211,968700.0
2009-01-12 09:40:00,17.34,17.36,17.21,17.22,934500.0,12.2211,12.2352,12.1294,12.1365,934500.0
2009-01-12 09:45:00,17.22,17.28,17.2,17.28,689100.0,12.1365,12.1788,12.1224,12.1788,689100.0
2009-01-12 09:50:00,17.28,17.36,17.23,17.34,820800.0,12.1788,12.2352,12.1435,12.2211,820800.0
2009-01-12 09:55:00,17.34,17.35,17.3,17.34,745800.0,12.2211,12.2281,12.1929,12.2211,745800.0
2009-01-12 10:00:00,17.34,17.34,17.3,17.31,611100.0,12.2211,12.2211,12.1929,12.1999,611100.0
2009-01-12 10:05:00,17.31,17.38,17.3,17.37,1068900.0,12.1999,12.2492,12.1929,12.2422,1068900.0
2009-01-12 10:10:00,17.37,17.4,17.31,17.33,949500.0,12.2422,12.2633,12.1999,12.214,949500.0
2009-01-12 10:15:00,17.33,17.34,17.32,17.33,599700.0,12.214,12.2211,12.207,12.214,599700.0
2009-01-12 10:20:00,17.33,17.38,17.32,17.36,669000.0,12.214,12.2492,12.207,12.2352,669000.0
2009-01-12 10:25:00,17.37,17.38,17.32,17.32,616800.0,12.2422,12.2492,12.207,12.207,616800.0
2009-01-12 10:30:00,17.32,17.36,17.32,17.33,669300.0,12.207,12.2352,12.207,12.214,669300.0
2009-01-12 10:35:00,17.33,17.34,17.31,17.33,628500.0,12.214,12.2211,12.1999,12.214,628500.0
2009-01-12 10:40:00,17.33,17.35,17.31,17.32,637800.0,12.214,12.2281,12.1999,12.207,637800.0
2009-01-12 10:45:00,17.32,17.33,17.3,17.31,347100.0,12.207,12.214,12.1929,12.1999,347100.0
2009-01-12 10:50:00,17.31,17.32,17.28,17.29,409500.0,12.1999,12.207,12.1788,12.1858,409500.0
2009-01-12 10:55:00,17.29,17.29,17.27,17.28,498900.0,12.1858,12.1858,12.1717,12.1788,498900.0
2009-01-12 11:00:00,17.28,17.31,17.28,17.31,397800.0,12.1788,12.1999,12.1788,12.1999,397800.0
2009-01-12 11:05:00,17.31,17.32,17.26,17.27,485700.0,12.1999,12.207,12.1647,12.1717,485700.0
2009-01-12 11:10:00,17.27,17.29,17.25,17.26,450000.0,12.1717,12.1858,12.1576,12.1647,450000.0
2009-01-12 11:15:00,17.26,17.28,17.26,17.26,266100.0,12.1647,12.1788,12.1647,12.1647,266100.0
2009-01-12 11:20:00,17.26,17.27,17.24,17.26,636300.0,12.1647,12.1717,12.1506,12.1647,636300.0
2009-01-12 11:25:00,17.26,17.26,17.22,17.24,523200.0,12.1647,12.1647,12.1365,12.1506,523200.0
2009-01-12 11:30:00,17.24,17.27,17.23,17.23,442200.0,12.1506,12.1717,12.1435,12.1435,442200.0
2009-01-12 11:35:00,17.24,17.25,17.22,17.25,632700.0,12.1506,12.1576,12.1365,12.1576,632700.0
2009-01-12 11:40:00,17.25,17.26,17.22,17.22,356100.0,12.1576,12.1647,12.1365,12.1365,356100.0
2009-01-12 11:45:00,17.22,17.25,17.22,17.22,625200.0,12.1365,12.1576,12.1365,12.1365,625200.0
2009-01-12 11:50:00,17.22,17.23,17.2,17.22,512700.0,12.1365,12.1435,12.1224,12.1365,512700.0
2009-01-12 11:55:00,17.22,17.25,17.21,17.22,746100.0,12.1365,12.1576,12.1294,12.1365,746100.0
2009-01-12 12:00:00,17.22,17.24,17.21,17.22,489600.0,12.1365,12.1506,12.1294,12.1365,489600.0
2009-01-12 12:05:00,17.22,17.23,17.2,17.22,394200.0,12.1365,12.1435,12.1224,12.1365,394200.0
2009-01-12 12:10:00,17.22,17.25,17.21,17.24,355500.0,12.1365,12.1576,12.1294,12.1506,355500.0
2009-01-12 12:15:00,17.24,17.25,17.22,17.23,395700.0,12.1506,12.1576,12.1365,12.1435,395700.0
2009-01-12 12:20:00,17.23,17.24,17.21,17.24,301800.0,12.1435,12.1506,12.1294,12.1506,301800.0
2009-01-12 12:25:00,17.24,17.25,17.23,17.24,356400.0,12.1506,12.1576,12.1435,12.1506,356400.0
2009-01-12 12:30:00,17.24,17.27,17.24,17.25,525300.0,12.1506,12.1717,12.1506,12.1576,525300.0
2009-01-12 12:35:00,17.25,17.26,17.24,17.25,396000.0,12.1576,12.1647,12.1506,12.1576,396000.0
2009-01-12 12:40:00,17.25,17.28,17.25,17.26,476100.0,12.1576,12.1788,12.1576,12.1647,476100.0
2009-01-12 12:45:00,17.26,17.28,17.24,17.27,432300.0,12.1647,12.1788,12.1506,12.1717,432300.0
2009-01-12 12:50:00,17.27,17.27,17.26,17.27,304800.0,12.1717,12.1717,12.1647,12.1717,304800.0
2009-01-12 12:55:00,17.26,17.28,17.25,17.28,465600.0,12.1647,12.1788,12.1576,12.1788,465600.0
2009-01-12 13:00:00,17.28,17.28,17.25,17.26,210600.0,12.1788,12.1788,12.1576,12.1647,210600.0
2009-01-12 13:05:00,17.26,17.27,17.25,17.27,276600.0,12.1647,12.1717,12.1576,12.1717,276600.0
2009-01-12 13:10:00,17.27,17.28,17.27,17.27,274200.0,12.1717,12.1788,12.1717,12.1717,274200.0
2009-01-12 13:15:00,17.27,17.28,17.26,17.28,309600.0,12.1717,12.1788,12.1647,12.1788,309600.0
2009-01-12 13:20:00,17.28,17.28,17.26,17.26,359100.0,12.1788,12.1788,12.1647,12.1647,359100.0
2009-01-12 13:25:00,17.26,17.29,17.26,17.27,209100.0,12.1647,12.1858,12.1647,12.1717,209100.0
2009-01-12 13:30:00,17.27,17.27,17.25,17.26,293400.0,12.1717,12.1717,12.1576,12.1647,293400.0
2009-01-12 13:35:00,17.26,17.27,17.24,17.26,406800.0,12.1647,12.1717,12.1506,12.1647,406800.0
2009-01-12 13:40:00,17.26,17.28,17.26,17.28,328800.0,12.1647,12.1788,12.1647,12.1788,328800.0
2009-01-12 13:45:00,17.28,17.3,17.28,17.3,447600.0,12.1788,12.1929,12.1788,12.1929,447600.0
2009-01-12 13:50:00,17.3,17.3,17.29,17.29,268800.0,12.1929,12.1929,12.1858,12.1858,268800.0
2009-01-12 13:55:00,17.29,17.31,17.28,17.28,620700.0,12.1858,12.1999,12.1788,12.1788,620700.0
2009-01-12 14:00:00,17.28,17.28,17.24,17.25,513300.0,12.1788,12.1788,12.1506,12.1576,513300.0
2009-01-12 14:05:00,17.25,17.25,17.24,17.24,424500.0,12.1576,12.1576,12.1506,12.1506,424500.0
2009-01-12 14:10:00,17.24,17.24,17.2,17.22,600000.0,12.1506,12.1506,12.1224,12.1365,600000.0
2009-01-12 14:15:00,17.22,17.25,17.22,17.24,463800.0,12.1365,12.1576,12.1365,12.1506,463800.0
2009-01-12 14:20:00,17.25,17.25,17.21,17.23,508200.0,12.1576,12.1576,12.1294,12.1435,508200.0
2009-01-12 14:25:00,17.23,17.23,17.21,17.21,510600.0,12.1435,12.1435,12.1294,12.1294,510600.0
2009-01-12 14:30:00,17.21,17.22,17.17,17.18,863400.0,12.1294,12.1365,12.1012,12.1083,863400.0
2009-01-12 14:35:00,17.18,17.2,17.16,17.16,838500.0,12.1083,12.1224,12.0942,12.0942,838500.0
2009-01-12 14:40:00,17.16,17.16,17.12,17.12,638700.0,12.0942,12.0942,12.066,12.066,638700.0
2009-01-12 14:45:00,17.12,17.13,17.08,17.12,1080300.0,12.066,12.0731,12.0378,12.066,1080300.0
2009-01-12 14:50:00,17.12,17.16,17.11,17.14,753900.0,12.066,12.0942,12.059,12.0801,753900.0
2009-01-12 14:55:00,17.14,17.17,17.13,17.17,527100.0,12.0801,12.1012,12.0731,12.1012,527100.0
2009-01-12 15:00:00,17.16,17.18,17.15,17.16,735900.0,12.0942,12.1083,12.0871,12.0942,735900.0
2009-01-12 15:05:00,17.16,17.18,17.08,17.1,890700.0,12.0942,12.1083,12.0378,12.0519,890700.0
2009-01-12 15:10:00,17.1,17.12,17.08,17.08,545400.0,12.0519,12.066,12.0378,12.0378,545400.0
2009-01-12 15:15:00,17.08,17.09,17.06,17.08,747000.0,12.0378,12.0449,12.0237,12.0378,747000.0
2009-01-12 15:20:00,17.08,17.16,17.06,17.12,912600.0,12.0378,12.0942,12.0237,12.066,912600.0
2009-01-12 15:25:00,17.12,17.14,17.09,17.09,592800.0,12.066,12.0801,12.0449,12.0449,592800.0
2009-01-12 15:30:00,17.09,17.13,17.07,17.07,1074900.0,12.0449,12.0731,12.0308,12.0308,1074900.0
2009-01-12 15:35:00,17.07,17.14,17.05,17.11,1247400.0,12.0308,12.0801,12.0167,12.059,1247400.0
2009-01-12 15:40:00,17.11,17.14,17.07,17.13,1447800.0,12.059,12.0801,12.0308,12.0731,1447800.0
2009-01-12 15:45:00,17.13,17.16,17.11,17.16,1295700.0,12.0731,12.0942,12.059,12.0942,1295700.0
2009-01-12 15:50:00,17.15,17.19,17.13,17.14,2098200.0,12.0871,12.1153,12.0731,12.0801,2098200.0
2009-01-12 15:55:00,17.14,17.2,17.12,17.13,2746200.0,12.0801,12.1224,12.066,12.0731,2746200.0
2009-01-13 09:30:00,17.22,17.27,17.19,17.22,1736700.0,12.1365,12.1717,12.1153,12.1365,1736700.0
2009-01-13 09:35:00,17.22,17.24,17.2,17.23,944100.0,12.1365,12.1506,12.1224,12.1435,944100.0
2009-01-13 09:40:00,17.22,17.33,17.19,17.31,1310100.0,12.1365,12.214,12.1153,12.1999,1310100.0
2009-01-13 09:45:00,17.31,17.33,17.25,17.32,1527300.0,12.1999,12.214,12.1576,12.207,1527300.0
2009-01-13 09:50:00,17.32,17.32,17.25,17.27,1392000.0,12.207,12.207,12.1576,12.1717,1392000.0
2009-01-13 09:55:00,17.27,17.32,17.27,17.3,1097400.0,12.1717,12.207,12.1717,12.1929,1097400.0
2009-01-13 10:00:00,17.3,17.33,17.28,17.3,831600.0,12.1929,12.214,12.1788,12.1929,831600.0
2009-01-13 10:05:00,17.3,17.36,17.3,17.34,1168500.0,12.1929,12.2352,12.1929,12.2211,1168500.0
2009-01-13 10:10:00,17.34,17.37,17.33,17.35,799200.0,12.2211,12.2422,12.214,12.2281,799200.0
2009-01-13 10:15:00,17.35,17.36,17.3,17.32,1168200.0,12.2281,12.2352,12.1929,12.207,1168200.0
2009-01-13 10:20:00,17.32,17.32,17.26,17.27,805500.0,12.207,12.207,12.1647,12.1717,805500.0
2009-01-13 10:25:00,17.27,17.3,17.25,17.29,993600.0,12.1717,12.1929,12.1576,12.1858,993600.0
2009-01-13 10:30:00,17.29,17.32,17.27,17.3,857100.0,12.1858,12.207,12.1717,12.1929,857100.0
2009-01-13 10:35:00,17.3,17.31,17.27,17.28,670800.0,12.1929,12.1999,12.1717,12.1788,670800.0
2009-01-13 10:40:00,17.28,17.3,17.27,17.28,515700.0,12.1788,12.1929,12.1717,12.1788,515700.0
2009-01-13 10:45:00,17.28,17.3,17.27,17.29,566100.0,12.1788,12.1929,12.1717,12.1858,566100.0
2009-01-13 10:50:00,17.29,17.32,17.29,17.32,583500.0,12.1858,12.207,12.1858,12.207,583500.0
2009-01-13 10:55:00,17.32,17.35,17.31,17.34,1083000.0,12.207,12.2281,12.1999,12.2211,1083000.0
2009-01-13 11:00:00,17.34,17.35,17.32,17.33,656100.0,12.2211,12.2281,12.207,12.214,656100.0
2009-01-13 11:05:00,17.33,17.39,17.32,17.38,898200.0,12.214,12.2563,12.207,12.2492,898200.0
2009-01-13 11:10:00,17.38,17.38,17.33,17.37,717000.0,12.2492,12.2492,12.214,12.2422,717000.0
2009-01-13 11:15:00,17.36,17.37,17.33,17.34,617400.0,12.2352,12.2422,12.214,12.2211,617400.0
2009-01-13 11:20:00,17.35,17.35,17.3,17.31,399000.0,12.2281,12.2281,12.1929,12.1999,399000.0
2009-01-13 11:25:00,17.31,17.36,17.3,17.35,602700.0,12.1999,12.2352,12.1929,12.2281,602700.0
2009-01-13 11:30:00,17.35,17.38,17.34,17.36,449100.0,12.2281,12.2492,12.2211,12.2352,449100.0
2009-01-13 11:35:00,17.36,17.4,17.34,17.37,916500.0,12.2352,12.2633,12.2211,12.2422,916500.0
2009-01-13 11:40:00,17.37,17.4,17.34,17.35,750600.0,12.2422,12.2633,12.2211,12.2281,750600.0
2009-01-13 11:45:00,17.35,17.4,17.34,17.39,806400.0,12.2281,12.2633,12.2211,12.2563,806400.0
2009-01-13 11:50:00,17.39,17.4,17.36,17.36,725700.0,12.2563,12.2633,12.2352,12.2352,725700.0
2009-01-13 11:55:00,17.36,17.45,17.35,17.45,1084500.0,12.2352,12.2986,12.2281,12.2986,1084500.0
2009-01-13 12:00:00,17.45,17.46,17.41,17.42,925500.0,12.2986,12.3056,12.2704,12.2774,925500.0
2009-01-13 12:05:00,17.42,17.46,17.41,17.45,798300.0,12.2774,12.3056,12.2704,12.2986,798300.0
2009-01-13 12:10:00,17.45,17.55,17.44,17.5,2065200.0,12.2986,12.3691,12.2915,12.3338,2065200.0
2009-01-13 12:15:00,17.5,17.51,17.44,17.44,1175700.0,12.3338,12.3409,12.2915,12.2915,1175700.0
2009-01-13 12:20:00,17.44,17.49,17.42,17.49,1393200.0,12.2915,12.3268,12.2774,12.3268,1393200.0
2009-01-13 12:25:00,17.49,17.52,17.47,17.52,725700.0,12.3268,12.3479,12.3127,12.3479,725700.0
2009-01-13 12:30:00,17.51,17.56,17.5,17.54,1143600.0,12.3409,12.3761,12.3338,12.362,1143600.0
2009-01-13 12:35:00,17.54,17.57,17.5,17.53,1145700.0,12.362,12.3832,12.3338,12.355,1145700.0
2009-01-13 12:40:00,17.53,17.53,17.49,17.5,486600.0,12.355,12.355,12.3268,12.3338,486600.0
2009-01-13 12:45:00,17.5,17.5,17.47,17.49,659700.0,12.3338,12.3338,12.3127,12.3268,659700.0
2009-01-13 12:50:00,17.49,17.52,17.49,17.5,710700.0,12.3268,12.3479,12.3268,12.3338,710700.0
2009-01-13 12:55:00,17.5,17.51,17.47,17.47,352800.0,12.3338,12.3409,12.3127,12.3127,352800.0
2009-01-13 13:00:00,17.47,17.51,17.44,17.45,957300.0,12.3127,12.3409,12.2915,12.2986,957300.0
2009-01-13 13:05:00,17.45,17.46,17.43,17.46,822600.0,12.2986,12.3056,12.2845,12.3056,822600.0
2009-01-13 13:10:00,17.46,17.46,17.44,17.46,407100.0,12.3056,12.3056,12.2915,12.3056,407100.0
2009-01-13 13:15:00,17.46,17.46,17.42,17.42,402600.0,12.3056,12.3056,12.2774,12.2774,402600.0
2009-01-13 13:20:00,17.42,17.42,17.36,17.4,866400.0,12.2774,12.2774,12.2352,12.2633,866400.0
2009-01-13 13:25:00,17.4,17.42,17.39,17.4,334200.0,12.2633,12.2774,12.2563,12.2633,334200.0
2009-01-13 13:30:00,17.4,17.41,17.39,17.4,427800.0,12.2633,12.2704,12.2563,12.2633,427800.0
2009-01-13 13:35:00,17.4,17.4,17.38,17.39,500700.0,12.2633,12.2633,12.2492,12.2563,500700.0
2009-01-13 13:40:00,17.4,17.4,17.35,17.36,668400.0,12.2633,12.2633,12.2281,12.2352,668400.0
2009-01-13 13:45:00,17.36,17.39,17.36,17.37,742200.0,12.2352,12.2563,12.2352,12.2422,742200.0
2009-01-13 13:50:00,17.37,17.39,17.35,17.38,501000.0,12.2422,12.2563,12.2281,12.2492,501000.0
2009-01-13 13:55:00,17.38,17.38,17.31,17.34,572100.0,12.2492,12.2492,12.1999,12.2211,572100.0
2009-01-13 14:00:00,17.34,17.37,17.34,17.35,470100.0,12.2211,12.2422,12.2211,12.2281,470100.0
2009-01-13 14:05:00,17.36,17.38,17.35,17.36,369600.0,12.2352,12.2492,12.2281,12.2352,369600.0
2009-01-13 14:10:00,17.36,17.4,17.35,17.38,601200.0,12.2352,12.2633,12.2281,12.2492,601200.0
2009-01-13 14:15:00,17.38,17.39,17.36,17.39,359400.0,12.2492,12.2563,12.2352,12.2563,359400.0
2009-01-13 14:20:00,17.39,17.4,17.35,17.36,425700.0,12.2563,12.2633,12.2281,12.2352,425700.0
2009-01-13 14:25:00,17.36,17.36,17.32,17.35,627600.0,12.2352,12.2352,12.207,12.2281,627600.0
2009-01-13 14:30:00,17.35,17.4,17.34,17.36,651900.0,12.2281,12.2633,12.2211,12.2352,651900.0
2009-01-13 14:35:00,17.36,17.38,17.34,17.37,569100.0,12.2352,12.2492,12.2211,12.2422,569100.0
2009-01-13 14:40:00,17.37,17.41,17.37,17.4,727200.0,12.2422,12.2704,12.2422,12.2633,727200.0
2009-01-13 14:45:00,17.4,17.45,17.38,17.41,800100.0,12.2633,12.2986,12.2492,12.2704,800100.0
2009-01-13 14:50:00,17.41,17.42,17.37,17.39,658800.0,12.2704,12.2774,12.2422,12.2563,658800.0
2009-01-13 14:55:00,17.39,17.42,17.34,17.34,725100.0,12.2563,12.2774,12.2211,12.2211,725100.0
2009-01-13 15:00:00,17.35,17.35,17.32,17.32,854400.0,12.2281,12.2281,12.207,12.207,854400.0
2009-01-13 15:05:00,17.32,17.34,17.29,17.29,1264500.0,12.207,12.2211,12.1858,12.1858,1264500.0
2009-01-13 15:10:00,17.29,17.34,17.29,17.33,930600.0,12.1858,12.2211,12.1858,12.214,930600.0
2009-01-13 15:15:00,17.34,17.39,17.3,17.36,942900.0,12.2211,12.2563,12.1929,12.2352,942900.0
2009-01-13 15:20:00,17.36,17.41,17.33,17.4,1087200.0,12.2352,12.2704,12.214,12.2633,1087200.0
2009-01-13 15:25:00,17.4,17.42,17.37,17.42,964500.0,12.2633,12.2774,12.2422,12.2774,964500.0
2009-01-13 15:30:00,17.41,17.42,17.33,17.41,1544700.0,12.2704,12.2774,12.214,12.2704,1544700.0
2009-01-13 15:35:00,17.4,17.47,17.39,17.46,1527300.0,12.2633,12.3127,12.2563,12.3056,1527300.0
2009-01-13 15:40:00,17.46,17.49,17.4,17.43,1653300.0,12.3056,12.3268,12.2633,12.2845,1653300.0
2009-01-13 15:45:00,17.43,17.44,17.36,17.41,1429500.0,12.2845,12.2915,12.2352,12.2704,1429500.0
2009-01-13 15:50:00,17.41,17.44,17.37,17.37,1883700.0,12.2704,12.2915,12.2422,12.2422,1883700.0
2009-01-13 15:55:00,17.37,17.39,17.34,17.37,2989500.0,12.2422,12.2563,12.2211,12.2422,2989500.0
2009-01-14 09:30:00,17.09,17.18,17.08,17.14,1633800.0,12.0449,12.1083,12.0378,12.0801,1633800.0
2009-01-14 09:35:00,17.14,17.33,17.14,17.24,1342500.0,12.0801,12.214,12.0801,12.1506,1342500.0
2009-01-14 09:40:00,17.24,17.26,17.14,17.15,924000.0,12.1506,12.1647,12.0801,12.0871,924000.0
2009-01-14 09:45:00,17.15,17.19,17.14,17.15,900300.0,12.0871,12.1153,12.0801,12.0871,900300.0
2009-01-14 09:50:00,17.15,17.18,17.1,17.16,1152600.0,12.0871,12.1083,12.0519,12.0942,1152600.0
2009-01-14 09:55:00,17.17,17.21,17.16,17.16,751500.0,12.1012,12.1294,12.0942,12.0942,751500.0
2009-01-14 10:00:00,17.16,17.2,17.14,17.2,984600.0,12.0942,12.1224,12.0801,12.1224,984600.0
2009-01-14 10:05:00,17.2,17.23,17.17,17.18,771000.0,12.1224,12.1435,12.1012,12.1083,771000.0
2009-01-14 10:10:00,17.17,17.19,17.16,17.18,985800.0,12.1012,12.1153,12.0942,12.1083,985800.0
2009-01-14 10:15:00,17.17,17.18,17.15,17.17,758100.0,12.1012,12.1083,12.0871,12.1012,758100.0
2009-01-14 10:20:00,17.17,17.18,17.14,17.17,1032000.0,12.1012,12.1083,12.0801,12.1012,1032000.0
2009-01-14 10:25:00,17.16,17.17,17.13,17.16,701400.0,12.0942,12.1012,12.0731,12.0942,701400.0
2009-01-14 10:30:00,17.16,17.19,17.14,17.15,761100.0,12.0942,12.1153,12.0801,12.0871,761100.0
2009-01-14 10:35:00,17.15,17.18,17.14,17.17,815400.0,12.0871,12.1083,12.0801,12.1012,815400.0
2009-01-14 10:40:00,17.17,17.18,17.14,17.15,810300.0,12.1012,12.1083,12.0801,12.0871,810300.0
2009-01-14 10:45:00,17.15,17.19,17.12,17.18,1004700.0,12.0871,12.1153,12.066,12.1083,1004700.0
2009-01-14 10:50:00,17.18,17.23,17.17,17.23,896400.0,12.1083,12.1435,12.1012,12.1435,896400.0
2009-01-14 10:55:00,17.23,17.23,17.2,17.21,840300.0,12.1435,12.1435,12.1224,12.1294,840300.0
2009-01-14 11:00:00,17.21,17.22,17.19,17.21,526800.0,12.1294,12.1365,12.1153,12.1294,526800.0
2009-01-14 11:05:00,17.21,17.22,17.18,17.19,748500.0,12.1294,12.1365,12.1083,12.1153,748500.0
2009-01-14 11:10:00,17.19,17.19,17.17,17.17,906600.0,12.1153,12.1153,12.1012,12.1012,906600.0
2009-01-14 11:15:00,17.16,17.18,17.13,17.16,567300.0,12.0942,12.1083,12.0731,12.0942,567300.0
2009-01-14 11:20:00,17.17,17.17,17.13,17.13,757500.0,12.1012,12.1012,12.0731,12.0731,757500.0
2009-01-14 11:25:00,17.13,17.17,17.13,17.15,492000.0,12.0731,12.1012,12.0731,12.0871,492000.0
2009-01-14 11:30:00,17.15,17.17,17.15,17.17,383400.0,12.0871,12.1012,12.0871,12.1012,383400.0
2009-01-14 11:35:00,17.17,17.18,17.15,17.18,506100.0,12.1012,12.1083,12.0871,12.1083,506100.0
2009-01-14 11:40:00,17.18,17.21,17.18,17.2,606900.0,12.1083,12.1294,12.1083,12.1224,606900.0
2009-01-14 11:45:00,17.2,17.22,17.2,17.22,541500.0,12.1224,12.1365,12.1224,12.1365,541500.0
2009-01-14 11:50:00,17.22,17.23,17.21,17.22,387000.0,12.1365,12.1435,12.1294,12.1365,387000.0
2009-01-14 11:55:00,17.22,17.22,17.19,17.19,549900.0,12.1365,12.1365,12.1153,12.1153,549900.0
2009-01-14 12:00:00,17.19,17.21,17.18,17.2,414000.0,12.1153,12.1294,12.1083,12.1224,414000.0
2009-01-14 12:05:00,17.2,17.24,17.19,17.21,729600.0,12.1224,12.1506,12.1153,12.1294,729600.0
2009-01-14 12:10:00,17.21,17.22,17.17,17.18,608100.0,12.1294,12.1365,12.1012,12.1083,608100.0
2009-01-14 12:15:00,17.18,17.21,17.17,17.19,350100.0,12.1083,12.1294,12.1012,12.1153,350100.0
2009-01-14 12:20:00,17.2,17.2,17.17,17.18,604800.0,12.1224,12.1224,12.1012,12.1083,604800.0
2009-01-14 12:25:00,17.17,17.2,17.17,17.19,363300.0,12.1012,12.1224,12.1012,12.1153,363300.0
2009-01-14 12:30:00,17.19,17.21,17.18,17.2,259200.0,12.1153,12.1294,12.1083,12.1224,259200.0
2009-01-14 12:35:00,17.2,17.21,17.18,17.18,298200.0,12.1224,12.1294,12.1083,12.1083,298200.0
2009-01-14 12:40:00,17.18,17.19,17.16,17.17,651600.0,12.1083,12.1153,12.0942,12.1012,651600.0
2009-01-14 12:45:00,17.17,17.19,17.17,17.18,432900.0,12.1012,12.1153,12.1012,12.1083,432900.0
2009-01-14 12:50:00,17.19,17.22,17.18,17.22,403500.0,12.1153,12.1365,12.1083,12.1365,403500.0
2009-01-14 12:55:00,17.22,17.23,17.19,17.2,390000.0,12.1365,12.1435,12.1153,12.1224,390000.0
2009-01-14 13:00:00,17.2,17.22,17.18,17.2,359400.0,12.1224,12.1365,12.1083,12.1224,359400.0
2009-01-14 13:05:00,17.2,17.22,17.19,17.19,316200.0,12.1224,12.1365,12.1153,12.1153,316200.0
2009-01-14 13:10:00,17.19,17.19,17.17,17.18,453300.0,12.1153,12.1153,12.1012,12.1083,453300.0
2009-01-14 13:15:00,17.17,17.18,17.16,17.17,513000.0,12.1012,12.1083,12.0942,12.1012,513000.0
2009-01-14 13:20:00,17.17,17.19,17.13,17.13,637200.0,12.1012,12.1153,12.0731,12.0731,637200.0
2009-01-14 13:25:00,17.14,17.16,17.13,17.14,612900.0,12.0801,12.0942,12.0731,12.0801,612900.0
2009-01-14 13:30:00,17.14,17.16,17.13,17.15,427500.0,12.0801,12.0942,12.0731,12.0871,427500.0
2009-01-14 13:35:00,17.15,17.18,17.15,17.17,596400.0,12.0871,12.1083,12.0871,12.1012,596400.0
2009-01-14 13:40:00,17.17,17.18,17.17,17.18,199200.0,12.1012,12.1083,12.1012,12.1083,199200.0
2009-01-14 13:45:00,17.17,17.19,17.17,17.19,295800.0,12.1012,12.1153,12.1012,12.1153,295800.0
2009-01-14 13:50:00,17.19,17.2,17.15,17.19,448500.0,12.1153,12.1224,12.0871,12.1153,448500.0
2009-01-14 13:55:00,17.19,17.2,17.18,17.19,563400.0,12.1153,12.1224,12.1083,12.1153,563400.0
2009-01-14 14:00:00,17.19,17.19,17.15,17.17,415500.0,12.1153,12.1153,12.0871,12.1012,415500.0
2009-01-14 14:05:00,17.17,17.19,17.16,17.19,539100.0,12.1012,12.1153,12.0942,12.1153,539100.0
2009-01-14 14:10:00,17.18,17.2,17.17,17.17,772500.0,12.1083,12.1224,12.1012,12.1012,772500.0
2009-01-14 14:15:00,17.17,17.18,17.15,17.16,794400.0,12.1012,12.1083,12.0871,12.0942,794400.0
2009-01-14 14:20:00,17.15,17.16,17.13,17.15,582000.0,12.0871,12.0942,12.0731,12.0871,582000.0
2009-01-14 14:25:00,17.15,17.16,17.14,17.16,428100.0,12.0871,12.0942,12.0801,12.0942,428100.0
2009-01-14 14:30:00,17.16,17.22,17.16,17.2,635100.0,12.0942,12.1365,12.0942,12.1224,635100.0
2009-01-14 14:35:00,17.2,17.25,17.19,17.22,747600.0,12.1224,12.1576,12.1153,12.1365,747600.0
2009-01-14 14:40:00,17.22,17.24,17.14,17.21,1024500.0,12.1365,12.1506,12.0801,12.1294,1024500.0
2009-01-14 14:45:00,17.21,17.23,17.18,17.19,501900.0,12.1294,12.1435,12.1083,12.1153,501900.0
2009-01-14 14:50:00,17.19,17.2,17.17,17.17,354300.0,12.1153,12.1224,12.1012,12.1012,354300.0
2009-01-14 14:55:00,17.17,17.21,17.17,17.18,453300.0,12.1012,12.1294,12.1012,12.1083,453300.0
2009-01-14 15:00:00,17.18,17.18,17.13,17.14,716400.0,12.1083,12.1083,12.0731,12.0801,716400.0
2009-01-14 15:05:00,17.14,17.16,17.13,17.14,692400.0,12.0801,12.0942,12.0731,12.0801,692400.0
2009-01-14 15:10:00,17.14,17.16,17.11,17.11,700800.0,12.0801,12.0942,12.059,12.059,700800.0
2009-01-14 15:15:00,17.11,17.16,17.1,17.15,1256100.0,12.059,12.0942,12.0519,12.0871,1256100.0
2009-01-14 15:20:00,17.15,17.2,17.15,17.2,679800.0,12.0871,12.1224,12.0871,12.1224,679800.0
2009-01-14 15:25:00,17.2,17.21,17.14,17.16,766200.0,12.1224,12.1294,12.0801,12.0942,766200.0
2009-01-14 15:30:00,17.16,17.21,17.15,17.2,857100.0,12.0942,12.1294,12.0871,12.1224,857100.0
2009-01-14 15:35:00,17.21,17.21,17.12,17.12,1002000.0,12.1294,12.1294,12.066,12.066,1002000.0
2009-01-14 15:40:00,17.12,17.16,17.1,17.12,1384800.0,12.066,12.0942,12.0519,12.066,1384800.0
2009-01-14 15:45:00,17.12,17.19,17.1,17.18,1365300.0,12.066,12.1153,12.0519,12.1083,1365300.0
2009-01-14 15:50:00,17.18,17.2,17.14,17.14,1860900.0,12.1083,12.1224,12.0801,12.0801,1860900.0
2009-01-14 15:55:00,17.14,17.2,17.12,17.18,2947200.0,12.0801,12.1224,12.066,12.1083,2947200.0
2009-01-15 09:30:00,17.19,17.21,17.1,17.11,1223400.0,12.1153,12.1294,12.0519,12.059,1223400.0
2009-01-15 09:35:00,17.11,17.14,17.03,17.12,1439700.0,12.059,12.0801,12.0026,12.066,1439700.0
2009-01-15 09:40:00,17.12,17.12,17.05,17.06,775800.0,12.066,12.066,12.0167,12.0237,775800.0
2009-01-15 09:45:00,17.06,17.07,17.0,17.01,1022400.0,12.0237,12.0308,11.9814,11.9885,1022400.0
2009-01-15 09:50:00,17.01,17.07,17.0,17.06,1222200.0,11.9885,12.0308,11.9814,12.0237,1222200.0
2009-01-15 09:55:00,17.06,17.09,17.05,17.08,1277400.0,12.0237,12.0449,12.0167,12.0378,1277400.0
2009-01-15 10:00:00,17.08,17.1,17.03,17.06,1306200.0,12.0378,12.0519,12.0026,12.0237,1306200.0
2009-01-15 10:05:00,17.06,17.09,17.01,17.03,1179300.0,12.0237,12.0449,11.9885,12.0026,1179300.0
2009-01-15 10:10:00,17.03,17.03,16.97,17.0,1341600.0,12.0026,12.0026,11.9603,11.9814,1341600.0
2009-01-15 10:15:00,17.0,17.02,16.92,16.93,1344900.0,11.9814,11.9955,11.925,11.9321,1344900.0
2009-01-15 10:20:00,16.93,16.96,16.88,16.89,1216500.0,11.9321,11.9532,11.8969,11.9039,1216500.0
2009-01-15 10:25:00,16.89,16.91,16.85,16.89,1229100.0,11.9039,11.918,11.8757,11.9039,1229100.0
2009-01-15 10:30:00,16.89,16.95,16.88,16.9,839700.0,11.9039,11.9462,11.8969,11.9109,839700.0
2009-01-15 10:35:00,16.9,16.95,16.89,16.91,913800.0,11.9109,11.9462,11.9039,11.918,913800.0
2009-01-15 10:40:00,16.92,16.94,16.9,16.93,1100100.0,11.925,11.9391,11.9109,11.9321,1100100.0
2009-01-15 10:45:00,16.93,16.95,16.89,16.95,947700.0,11.9321,11.9462,11.9039,11.9462,947700.0
2009-01-15 10:50:00,16.95,16.98,16.91,16.94,1117800.0,11.9462,11.9673,11.918,11.9391,1117800.0
2009-01-15 10:55:00,16.94,16.97,16.92,16.93,928500.0,11.9391,11.9603,11.925,11.9321,928500.0
2009-01-15 11:00:00,16.93,16.95,16.91,16.93,768900.0,11.9321,11.9462,11.918,11.9321,768900.0
2009-01-15 11:05:00,16.93,17.0,16.93,16.99,981300.0,11.9321,11.9814,11.9321,11.9744,981300.0
2009-01-15 11:10:00,16.99,16.99,16.93,16.97,836400.0,11.9744,11.9744,11.9321,11.9603,836400.0
2009-01-15 11:15:00,16.97,16.99,16.93,16.94,536700.0,11.9603,11.9744,11.9321,11.9391,536700.0
2009-01-15 11:20:00,16.94,17.01,16.93,17.0,957000.0,11.9391,11.9885,11.9321,11.9814,957000.0
2009-01-15 11:25:00,17.0,17.04,16.94,16.95,1044900.0,11.9814,12.0096,11.9391,11.9462,1044900.0
2009-01-15 11:30:00,16.95,16.95,16.92,16.93,702900.0,11.9462,11.9462,11.925,11.9321,702900.0
2009-01-15 11:35:00,16.93,16.93,16.87,16.9,1178400.0,11.9321,11.9321,11.8898,11.9109,1178400.0
2009-01-15 11:40:00,16.9,16.9,16.85,16.85,1048200.0,11.9109,11.9109,11.8757,11.8757,1048200.0
2009-01-15 11:45:00,16.85,16.87,16.83,16.85,560100.0,11.8757,11.8898,11.8616,11.8757,560100.0
2009-01-15 11:50:00,16.85,16.89,16.85,16.89,443400.0,11.8757,11.9039,11.8757,11.9039,443400.0
2009-01-15 11:55:00,16.89,16.9,16.89,16.89,411300.0,11.9039,11.9109,11.9039,11.9039,411300.0
2009-01-15 12:00:00,16.89,16.94,16.87,16.88,514800.0,11.9039,11.9391,11.8898,11.8969,514800.0
2009-01-15 12:05:00,16.88,16.89,16.84,16.86,534900.0,11.8969,11.9039,11.8687,11.8828,534900.0
2009-01-15 12:10:00,16.86,16.92,16.85,16.91,366300.0,11.8828,11.925,11.8757,11.918,366300.0
2009-01-15 12:15:00,16.9,16.92,16.88,16.91,387600.0,11.9109,11.925,11.8969,11.918,387600.0
2009-01-15 12:20:00,16.91,16.92,16.86,16.86,390000.0,11.918,11.925,11.8828,11.8828,390000.0
2009-01-15 12:25:00,16.86,16.86,16.83,16.85,549600.0,11.8828,11.8828,11.8616,11.8757,549600.0
2009-01-15 12:30:00,16.85,16.88,16.83,16.84,615600.0,11.8757,11.8969,11.8616,11.8687,615600.0
2009-01-15 12:35:00,16.84,16.85,16.78,16.78,853800.0,11.8687,11.8757,11.8264,11.8264,853800.0
2009-01-15 12:40:00,16.78,16.83,16.78,16.83,495900.0,11.8264,11.8616,11.8264,11.8616,495900.0
2009-01-15 12:45:00,16.83,16.86,16.8,16.84,548400.0,11.8616,11.8828,11.8405,11.8687,548400.0
2009-01-15 12:50:00,16.84,16.9,16.84,16.9,622500.0,11.8687,11.9109,11.8687,11.9109,622500.0
2009-01-15 12:55:00,16.9,16.9,16.83,16.86,572700.0,11.9109,11.9109,11.8616,11.8828,572700.0
2009-01-15 13:00:00,16.86,16.88,16.84,16.84,819900.0,11.8828,11.8969,11.8687,11.8687,819900.0
2009-01-15 13:05:00,16.85,16.89,16.84,16.84,862800.0,11.8757,11.9039,11.8687,11.8687,862800.0
2009-01-15 13:10:00,16.84,16.86,16.82,16.85,927600.0,11.8687,11.8828,11.8546,11.8757,927600.0
2009-01-15 13:15:00,16.85,16.91,16.83,16.91,991500.0,11.8757,11.918,11.8616,11.918,991500.0
2009-01-15 13:20:00,16.91,16.94,16.89,16.89,1038000.0,11.918,11.9391,11.9039,11.9039,1038000.0
2009-01-15 13:25:00,16.89,16.92,16.89,16.92,688500.0,11.9039,11.925,11.9039,11.925,688500.0
2009-01-15 13:30:00,16.92,16.94,16.9,16.91,781800.0,11.925,11.9391,11.9109,11.918,781800.0
2009-01-15 13:35:00,16.91,16.97,16.87,16.96,927600.0,11.918,11.9603,11.8898,11.9532,927600.0
2009-01-15 13:40:00,16.96,16.99,16.95,16.96,993600.0,11.9532,11.9744,11.9462,11.9532,993600.0
2009-01-15 13:45:00,16.96,16.96,16.88,16.91,750000.0,11.9532,11.9532,11.8969,11.918,750000.0
2009-01-15 13:50:00,16.91,17.0,16.91,16.98,1305000.0,11.918,11.9814,11.918,11.9673,1305000.0
2009-01-15 13:55:00,16.98,17.03,16.96,16.97,1273500.0,11.9673,12.0026,11.9532,11.9603,1273500.0
2009-01-15 14:00:00,16.97,17.01,16.95,16.97,1328400.0,11.9603,11.9885,11.9462,11.9603,1328400.0
2009-01-15 14:05:00,16.98,17.1,16.97,17.07,1825500.0,11.9673,12.0519,11.9603,12.0308,1825500.0
2009-01-15 14:10:00,17.07,17.1,17.03,17.05,1391400.0,12.0308,12.0519,12.0026,12.0167,1391400.0
2009-01-15 14:15:00,17.05,17.11,17.05,17.09,1147200.0,12.0167,12.059,12.0167,12.0449,1147200.0
2009-01-15 14:20:00,17.09,17.14,17.06,17.06,1038900.0,12.0449,12.0801,12.0237,12.0237,1038900.0
2009-01-15 14:25:00,17.06,17.17,17.05,17.14,1060200.0,12.0237,12.1012,12.0167,12.0801,1060200.0
2009-01-15 14:30:00,17.14,17.2,17.11,17.17,1354200.0,12.0801,12.1224,12.059,12.1012,1354200.0
2009-01-15 14:35:00,17.17,17.2,17.13,17.2,1148400.0,12.1012,12.1224,12.0731,12.1224,1148400.0
2009-01-15 14:40:00,17.2,17.25,17.16,17.24,1438800.0,12.1224,12.1576,12.0942,12.1506,1438800.0
2009-01-15 14:45:00,17.23,17.28,17.23,17.25,1531800.0,12.1435,12.1788,12.1435,12.1576,1531800.0
2009-01-15 14:50:00,17.25,17.27,17.15,17.16,1258500.0,12.1576,12.1717,12.0871,12.0942,1258500.0
2009-01-15 14:55:00,17.15,17.21,17.15,17.19,778500.0,12.0871,12.1294,12.0871,12.1153,778500.0
2009-01-15 15:00:00,17.19,17.24,17.17,17.17,898800.0,12.1153,12.1506,12.1012,12.1012,898800.0
2009-01-15 15:05:00,17.17,17.2,17.13,17.19,855600.0,12.1012,12.1224,12.0731,12.1153,855600.0
2009-01-15 15:10:00,17.19,17.26,17.18,17.23,895500.0,12.1153,12.1647,12.1083,12.1435,895500.0
2009-01-15 15:15:00,17.23,17.25,17.2,17.23,657900.0,12.1435,12.1576,12.1224,12.1435,657900.0
2009-01-15 15:20:00,17.23,17.24,17.13,17.13,1023900.0,12.1435,12.1506,12.0731,12.0731,1023900.0
2009-01-15 15:25:00,17.13,17.15,17.11,17.12,1034400.0,12.0731,12.0871,12.059,12.066,1034400.0
2009-01-15 15:30:00,17.12,17.13,17.04,17.09,1108500.0,12.066,12.0731,12.0096,12.0449,1108500.0
2009-01-15 15:35:00,17.09,17.12,17.04,17.11,1310100.0,12.0449,12.066,12.0096,12.059,1310100.0
2009-01-15 15:40:00,17.12,17.12,17.0,17.0,1586700.0,12.066,12.066,11.9814,11.9814,1586700.0
2009-01-15 15:45:00,17.0,17.04,16.97,17.0,1635000.0,11.9814,12.0096,11.9603,11.9814,1635000.0
2009-01-15 15:50:00,17.0,17.09,17.0,17.09,1909200.0,11.9814,12.0449,11.9814,12.0449,1909200.0
2009-01-15 15:55:00,17.08,17.13,17.03,17.12,2982000.0,12.0378,12.0731,12.0026,12.066,2982000.0
2009-01-16 09:30:00,17.3,17.35,17.25,17.32,5149200.0,12.1929,12.2281,12.1576,12.207,5149200.0
2009-01-16 09:35:00,17.33,17.33,17.17,17.21,2115600.0,12.214,12.214,12.1012,12.1294,2115600.0
2009-01-16 09:40:00,17.21,17.23,17.17,17.22,1560900.0,12.1294,12.1435,12.1012,12.1365,1560900.0
2009-01-16 09:45:00,17.22,17.23,17.18,17.19,907500.0,12.1365,12.1435,12.1083,12.1153,907500.0
2009-01-16 09:50:00,17.19,17.22,17.17,17.21,732000.0,12.1153,12.1365,12.1012,12.1294,732000.0
2009-01-16 09:55:00,17.21,17.21,17.16,17.17,763500.0,12.1294,12.1294,12.0942,12.1012,763500.0
2009-01-16 10:00:00,17.16,17.18,17.15,17.15,905100.0,12.0942,12.1083,12.0871,12.0871,905100.0
2009-01-16 10:05:00,17.15,17.17,17.15,17.15,651300.0,12.0871,12.1012,12.0871,12.0871,651300.0
2009-01-16 10:10:00,17.15,17.17,17.12,17.16,967200.0,12.0871,12.1012,12.066,12.0942,967200.0
2009-01-16 10:15:00,17.16,17.16,17.11,17.13,759600.0,12.0942,12.0942,12.059,12.0731,759600.0
2009-01-16 10:20:00,17.13,17.18,17.13,17.17,706500.0,12.0731,12.1083,12.0731,12.1012,706500.0
2009-01-16 10:25:00,17.17,17.17,17.15,17.15,687000.0,12.1012,12.1012,12.0871,12.0871,687000.0
2009-01-16 10:30:00,17.15,17.21,17.13,17.2,502500.0,12.0871,12.1294,12.0731,12.1224,502500.0
2009-01-16 10:35:00,17.2,17.24,17.19,17.24,621300.0,12.1224,12.1506,12.1153,12.1506,621300.0
2009-01-16 10:40:00,17.24,17.24,17.2,17.21,642000.0,12.1506,12.1506,12.1224,12.1294,642000.0
2009-01-16 10:45:00,17.21,17.23,17.2,17.22,556500.0,12.1294,12.1435,12.1224,12.1365,556500.0
2009-01-16 10:50:00,17.22,17.26,17.19,17.23,579300.0,12.1365,12.1647,12.1153,12.1435,579300.0
2009-01-16 10:55:00,17.23,17.26,17.21,17.25,561000.0,12.1435,12.1647,12.1294,12.1576,561000.0
2009-01-16 11:00:00,17.25,17.25,17.22,17.23,414600.0,12.1576,12.1576,12.1365,12.1435,414600.0
2009-01-16 11:05:00,17.23,17.24,17.2,17.22,413400.0,12.1435,12.1506,12.1224,12.1365,413400.0
2009-01-16 11:10:00,17.22,17.26,17.21,17.25,611700.0,12.1365,12.1647,12.1294,12.1576,611700.0
2009-01-16 11:15:00,17.24,17.25,17.23,17.25,506100.0,12.1506,12.1576,12.1435,12.1576,506100.0
2009-01-16 11:20:00,17.25,17.29,17.23,17.29,633900.0,12.1576,12.1858,12.1435,12.1858,633900.0
2009-01-16 11:25:00,17.29,17.31,17.28,17.29,479700.0,12.1858,12.1999,12.1788,12.1858,479700.0
2009-01-16 11:30:00,17.29,17.3,17.25,17.25,476100.0,12.1858,12.1929,12.1576,12.1576,476100.0
2009-01-16 11:35:00,17.25,17.25,17.19,17.21,743100.0,12.1576,12.1576,12.1153,12.1294,743100.0
2009-01-16 11:40:00,17.21,17.23,17.19,17.23,591900.0,12.1294,12.1435,12.1153,12.1435,591900.0
2009-01-16 11:45:00,17.23,17.23,17.19,17.2,280500.0,12.1435,12.1435,12.1153,12.1224,280500.0
2009-01-16 11:50:00,17.2,17.22,17.17,17.17,489300.0,12.1224,12.1365,12.1012,12.1012,489300.0
2009-01-16 11:55:00,17.17,17.18,17.14,17.18,684600.0,12.1012,12.1083,12.0801,12.1083,684600.0
2009-01-16 12:00:00,17.18,17.18,17.14,17.15,549600.0,12.1083,12.1083,12.0801,12.0871,549600.0
2009-01-16 12:05:00,17.15,17.15,17.12,17.12,522600.0,12.0871,12.0871,12.066,12.066,522600.0
2009-01-16 12:10:00,17.12,17.14,17.1,17.11,675600.0,12.066,12.0801,12.0519,12.059,675600.0
2009-01-16 12:15:00,17.1,17.11,17.06,17.08,792600.0,12.0519,12.059,12.0237,12.0378,792600.0
2009-01-16 12:20:00,17.08,17.09,17.04,17.06,617700.0,12.0378,12.0449,12.0096,12.0237,617700.0
2009-01-16 12:25:00,17.06,17.1,17.06,17.08,510600.0,12.0237,12.0519,12.0237,12.0378,510600.0
2009-01-16 12:30:00,17.08,17.1,17.07,17.1,611400.0,12.0378,12.0519,12.0308,12.0519,611400.0
2009-01-16 12:35:00,17.1,17.1,17.07,17.09,493500.0,12.0519,12.0519,12.0308,12.0449,493500.0
2009-01-16 12:40:00,17.1,17.12,17.09,17.11,526200.0,12.0519,12.066,12.0449,12.059,526200.0
2009-01-16 12:45:00,17.11,17.12,17.1,17.11,488100.0,12.059,12.066,12.0519,12.059,488100.0
2009-01-16 12:50:00,17.11,17.12,17.1,17.11,431100.0,12.059,12.066,12.0519,12.059,431100.0
2009-01-16 12:55:00,17.11,17.11,17.07,17.09,402300.0,12.059,12.059,12.0308,12.0449,402300.0
2009-01-16 13:00:00,17.08,17.1,17.06,17.06,543300.0,12.0378,12.0519,12.0237,12.0237,543300.0
2009-01-16 13:05:00,17.06,17.07,17.04,17.04,368400.0,12.0237,12.0308,12.0096,12.0096,368400.0
2009-01-16 13:10:00,17.04,17.08,17.03,17.06,509100.0,12.0096,12.0378,12.0026,12.0237,509100.0
2009-01-16 13:15:00,17.05,17.05,17.0,17.02,546600.0,12.0167,12.0167,11.9814,11.9955,546600.0
2009-01-16 13:20:00,17.03,17.03,17.01,17.02,409500.0,12.0026,12.0026,11.9885,11.9955,409500.0
2009-01-16 13:25:00,17.03,17.05,17.01,17.05,408900.0,12.0026,12.0167,11.9885,12.0167,408900.0
2009-01-16 13:30:00,17.05,17.09,17.01,17.04,535800.0,12.0167,12.0449,11.9885,12.0096,535800.0
2009-01-16 13:35:00,17.04,17.06,17.02,17.05,1040100.0,12.0096,12.0237,11.9955,12.0167,1040100.0
2009-01-16 13:40:00,17.05,17.09,17.04,17.05,739500.0,12.0167,12.0449,12.0096,12.0167,739500.0
2009-01-16 13:45:00,17.05,17.05,17.02,17.03,659700.0,12.0167,12.0167,11.9955,12.0026,659700.0
2009-01-16 13:50:00,17.03,17.06,17.01,17.03,387900.0,12.0026,12.0237,11.9885,12.0026,387900.0
2009-01-16 13:55:00,17.03,17.09,17.03,17.09,509100.0,12.0026,12.0449,12.0026,12.0449,509100.0
2009-01-16 14:00:00,17.09,17.12,17.06,17.09,483300.0,12.0449,12.066,12.0237,12.0449,483300.0
2009-01-16 14:05:00,17.1,17.18,17.09,17.14,801900.0,12.0519,12.1083,12.0449,12.0801,801900.0
2009-01-16 14:10:00,17.14,17.17,17.12,17.13,437100.0,12.0801,12.1012,12.066,12.0731,437100.0
2009-01-16 14:15:00,17.13,17.15,17.08,17.09,620100.0,12.0731,12.0871,12.0378,12.0449,620100.0
2009-01-16 14:20:00,17.09,17.12,17.06,17.12,722700.0,12.0449,12.066,12.0237,12.066,722700.0
2009-01-16 14:25:00,17.12,17.14,17.08,17.13,733200.0,12.066,12.0801,12.0378,12.0731,733200.0
2009-01-16 14:30:00,17.13,17.17,17.08,17.09,623400.0,12.0731,12.1012,12.0378,12.0449,623400.0
2009-01-16 14:35:00,17.09,17.16,17.09,17.15,576000.0,12.0449,12.0942,12.0449,12.0871,576000.0
2009-01-16 14:40:00,17.15,17.18,17.09,17.12,597300.0,12.0871,12.1083,12.0449,12.066,597300.0
2009-01-16 14:45:00,17.12,17.14,17.09,17.13,675300.0,12.066,12.0801,12.0449,12.0731,675300.0
2009-01-16 14:50:00,17.13,17.2,17.13,17.17,613200.0,12.0731,12.1224,12.0731,12.1012,613200.0
2009-01-16 14:55:00,17.18,17.2,17.15,17.2,710100.0,12.1083,12.1224,12.0871,12.1224,710100.0
2009-01-16 15:00:00,17.2,17.2,17.13,17.14,629100.0,12.1224,12.1224,12.0731,12.0801,629100.0
2009-01-16 15:05:00,17.14,17.19,17.13,17.18,807300.0,12.0801,12.1153,12.0731,12.1083,807300.0
2009-01-16 15:10:00,17.18,17.25,17.18,17.2,771000.0,12.1083,12.1576,12.1083,12.1224,771000.0
2009-01-16 15:15:00,17.2,17.26,17.18,17.23,1015200.0,12.1224,12.1647,12.1083,12.1435,1015200.0
2009-01-16 15:20:00,17.23,17.26,17.17,17.23,827400.0,12.1435,12.1647,12.1012,12.1435,827400.0
2009-01-16 15:25:00,17.23,17.26,17.15,17.16,960600.0,12.1435,12.1647,12.0871,12.0942,960600.0
2009-01-16 15:30:00,17.16,17.23,17.14,17.21,898500.0,12.0942,12.1435,12.0801,12.1294,898500.0
2009-01-16 15:35:00,17.21,17.24,17.19,17.19,950700.0,12.1294,12.1506,12.1153,12.1153,950700.0
2009-01-16 15:40:00,17.19,17.21,17.14,17.2,1405500.0,12.1153,12.1294,12.0801,12.1224,1405500.0
2009-01-16 15:45:00,17.2,17.23,17.17,17.2,1030800.0,12.1224,12.1435,12.1012,12.1224,1030800.0
2009-01-16 15:50:00,17.2,17.24,17.19,17.22,1482000.0,12.1224,12.1506,12.1153,12.1365,1482000.0
2009-01-16 15:55:00,17.21,17.23,17.14,17.17,2106600.0,12.1294,12.1435,12.0801,12.1012,2106600.0
2009-01-20 09:30:00,17.13,17.21,17.1,17.11,1785000.0,12.0731,12.1294,12.0519,12.059,1785000.0
2009-01-20 09:35:00,17.12,17.13,17.02,17.03,974100.0,12.066,12.0731,11.9955,12.0026,974100.0
2009-01-20 09:40:00,17.03,17.08,17.0,17.07,1344300.0,12.0026,12.0378,11.9814,12.0308,1344300.0
2009-01-20 09:45:00,17.08,17.08,17.02,17.02,685200.0,12.0378,12.0378,11.9955,11.9955,685200.0
2009-01-20 09:50:00,17.02,17.05,17.0,17.0,996600.0,11.9955,12.0167,11.9814,11.9814,996600.0
2009-01-20 09:55:00,17.0,17.14,17.0,17.02,876300.0,11.9814,12.0801,11.9814,11.9955,876300.0
2009-01-20 10:00:00,17.03,17.03,17.0,17.01,1168800.0,12.0026,12.0026,11.9814,11.9885,1168800.0
2009-01-20 10:05:00,17.01,17.08,17.01,17.07,1014900.0,11.9885,12.0378,11.9885,12.0308,1014900.0
2009-01-20 10:10:00,17.07,17.12,17.05,17.11,827400.0,12.0308,12.066,12.0167,12.059,827400.0
2009-01-20 10:15:00,17.11,17.11,17.07,17.09,691200.0,12.059,12.059,12.0308,12.0449,691200.0
2009-01-20 10:20:00,17.09,17.12,17.08,17.08,725400.0,12.0449,12.066,12.0378,12.0378,725400.0
2009-01-20 10:25:00,17.08,17.12,17.05,17.11,443100.0,12.0378,12.066,12.0167,12.059,443100.0
2009-01-20 10:30:00,17.11,17.12,17.08,17.08,449700.0,12.059,12.066,12.0378,12.0378,449700.0
2009-01-20 10:35:00,17.08,17.1,17.05,17.09,558000.0,12.0378,12.0519,12.0167,12.0449,558000.0
2009-01-20 10:40:00,17.09,17.09,17.04,17.05,592200.0,12.0449,12.0449,12.0096,12.0167,592200.0
2009-01-20 10:45:00,17.05,17.09,17.04,17.07,812100.0,12.0167,12.0449,12.0096,12.0308,812100.0
2009-01-20 10:50:00,17.07,17.09,17.06,17.09,486000.0,12.0308,12.0449,12.0237,12.0449,486000.0
2009-01-20 10:55:00,17.09,17.09,17.04,17.05,529800.0,12.0449,12.0449,12.0096,12.0167,529800.0
2009-01-20 11:00:00,17.06,17.09,17.04,17.08,431100.0,12.0237,12.0449,12.0096,12.0378,431100.0
2009-01-20 11:05:00,17.08,17.1,17.08,17.09,388500.0,12.0378,12.0519,12.0378,12.0449,388500.0
2009-01-20 11:10:00,17.09,17.09,17.07,17.08,583500.0,12.0449,12.0449,12.0308,12.0378,583500.0
2009-01-20 11:15:00,17.08,17.1,17.07,17.09,456000.0,12.0378,12.0519,12.0308,12.0449,456000.0
2009-01-20 11:20:00,17.09,17.09,17.05,17.05,482700.0,12.0449,12.0449,12.0167,12.0167,482700.0
2009-01-20 11:25:00,17.05,17.09,17.05,17.07,523200.0,12.0167,12.0449,12.0167,12.0308,523200.0
2009-01-20 11:30:00,17.07,17.12,17.07,17.11,554700.0,12.0308,12.066,12.0308,12.059,554700.0
2009-01-20 11:35:00,17.11,17.14,17.1,17.14,584100.0,12.059,12.0801,12.0519,12.0801,584100.0
2009-01-20 11:40:00,17.14,17.17,17.13,17.17,499200.0,12.0801,12.1012,12.0731,12.1012,499200.0
2009-01-20 11:45:00,17.17,17.18,17.14,17.17,432900.0,12.1012,12.1083,12.0801,12.1012,432900.0
2009-01-20 11:50:00,17.17,17.17,17.14,17.14,432000.0,12.1012,12.1012,12.0801,12.0801,432000.0
2009-01-20 11:55:00,17.14,17.15,17.12,17.13,528300.0,12.0801,12.0871,12.066,12.0731,528300.0
2009-01-20 12:00:00,17.13,17.18,17.13,17.18,393300.0,12.0731,12.1083,12.0731,12.1083,393300.0
2009-01-20 12:05:00,17.18,17.18,17.12,17.14,469800.0,12.1083,12.1083,12.066,12.0801,469800.0
2009-01-20 12:10:00,17.14,17.17,17.13,17.17,587400.0,12.0801,12.1012,12.0731,12.1012,587400.0
2009-01-20 12:15:00,17.16,17.18,17.15,17.15,373200.0,12.0942,12.1083,12.0871,12.0871,373200.0
2009-01-20 12:20:00,17.15,17.15,17.09,17.1,710400.0,12.0871,12.0871,12.0449,12.0519,710400.0
2009-01-20 12:25:00,17.1,17.11,17.02,17.05,745500.0,12.0519,12.059,11.9955,12.0167,745500.0
2009-01-20 12:30:00,17.05,17.08,17.03,17.08,646800.0,12.0167,12.0378,12.0026,12.0378,646800.0
2009-01-20 12:35:00,17.08,17.1,17.05,17.07,695700.0,12.0378,12.0519,12.0167,12.0308,695700.0
2009-01-20 12:40:00,17.06,17.11,17.06,17.11,519300.0,12.0237,12.059,12.0237,12.059,519300.0
2009-01-20 12:45:00,17.09,17.13,17.07,17.09,420300.0,12.0449,12.0731,12.0308,12.0449,420300.0
2009-01-20 12:50:00,17.09,17.1,17.06,17.07,419400.0,12.0449,12.0519,12.0237,12.0308,419400.0
2009-01-20 12:55:00,17.07,17.1,17.06,17.08,388500.0,12.0308,12.0519,12.0237,12.0378,388500.0
2009-01-20 13:00:00,17.07,17.12,17.07,17.11,366000.0,12.0308,12.066,12.0308,12.059,366000.0
2009-01-20 13:05:00,17.1,17.12,17.07,17.08,427500.0,12.0519,12.066,12.0308,12.0378,427500.0
2009-01-20 13:10:00,17.08,17.11,17.07,17.08,532200.0,12.0378,12.059,12.0308,12.0378,532200.0
2009-01-20 13:15:00,17.08,17.11,17.07,17.09,477900.0,12.0378,12.059,12.0308,12.0449,477900.0
2009-01-20 13:20:00,17.09,17.11,17.07,17.09,527700.0,12.0449,12.059,12.0308,12.0449,527700.0
2009-01-20 13:25:00,17.11,17.12,17.09,17.11,418800.0,12.059,12.066,12.0449,12.059,418800.0
2009-01-20 13:30:00,17.1,17.1,17.05,17.07,792900.0,12.0519,12.0519,12.0167,12.0308,792900.0
2009-01-20 13:35:00,17.07,17.11,17.06,17.1,470100.0,12.0308,12.059,12.0237,12.0519,470100.0
2009-01-20 13:40:00,17.1,17.14,17.09,17.13,661200.0,12.0519,12.0801,12.0449,12.0731,661200.0
2009-01-20 13:45:00,17.13,17.13,17.07,17.07,579900.0,12.0731,12.0731,12.0308,12.0308,579900.0
2009-01-20 13:50:00,17.07,17.09,17.06,17.08,551700.0,12.0308,12.0449,12.0237,12.0378,551700.0
2009-01-20 13:55:00,17.07,17.11,17.06,17.07,447600.0,12.0308,12.059,12.0237,12.0308,447600.0
2009-01-20 14:00:00,17.07,17.07,17.04,17.07,488400.0,12.0308,12.0308,12.0096,12.0308,488400.0
2009-01-20 14:05:00,17.07,17.11,17.07,17.1,504300.0,12.0308,12.059,12.0308,12.0519,504300.0
2009-01-20 14:10:00,17.1,17.1,17.06,17.06,400500.0,12.0519,12.0519,12.0237,12.0237,400500.0
2009-01-20 14:15:00,17.06,17.08,17.05,17.05,572400.0,12.0237,12.0378,12.0167,12.0167,572400.0
2009-01-20 14:20:00,17.05,17.06,17.0,17.03,793200.0,12.0167,12.0237,11.9814,12.0026,793200.0
2009-01-20 14:25:00,17.03,17.08,17.03,17.08,569400.0,12.0026,12.0378,12.0026,12.0378,569400.0
2009-01-20 14:30:00,17.08,17.08,17.06,17.07,589200.0,12.0378,12.0378,12.0237,12.0308,589200.0
2009-01-20 14:35:00,17.07,17.09,17.06,17.08,468300.0,12.0308,12.0449,12.0237,12.0378,468300.0
2009-01-20 14:40:00,17.08,17.09,17.02,17.02,656700.0,12.0378,12.0449,11.9955,11.9955,656700.0
2009-01-20 14:45:00,17.02,17.03,16.98,17.0,855900.0,11.9955,12.0026,11.9673,11.9814,855900.0
2009-01-20 14:50:00,17.0,17.04,16.99,17.04,753000.0,11.9814,12.0096,11.9744,12.0096,753000.0
2009-01-20 14:55:00,17.03,17.03,16.98,16.99,774300.0,12.0026,12.0026,11.9673,11.9744,774300.0
2009-01-20 15:00:00,16.99,17.0,16.96,17.0,1109100.0,11.9744,11.9814,11.9532,11.9814,1109100.0
2009-01-20 15:05:00,17.0,17.0,16.96,16.97,960300.0,11.9814,11.9814,11.9532,11.9603,960300.0
2009-01-20 15:10:00,16.98,16.99,16.96,16.97,586800.0,11.9673,11.9744,11.9532,11.9603,586800.0
2009-01-20 15:15:00,16.96,16.98,16.9,16.95,980700.0,11.9532,11.9673,11.9109,11.9462,980700.0
2009-01-20 15:20:00,16.94,16.95,16.87,16.89,1248600.0,11.9391,11.9462,11.8898,11.9039,1248600.0
2009-01-20 15:25:00,16.89,16.93,16.88,16.91,1222500.0,11.9039,11.9321,11.8969,11.918,1222500.0
2009-01-20 15:30:00,16.91,16.94,16.88,16.91,1284900.0,11.918,11.9391,11.8969,11.918,1284900.0
2009-01-20 15:35:00,16.91,16.95,16.87,16.89,1759500.0,11.918,11.9462,11.8898,11.9039,1759500.0
2009-01-20 15:40:00,16.89,16.9,16.83,16.85,1985100.0,11.9039,11.9109,11.8616,11.8757,1985100.0
2009-01-20 15:45:00,16.84,16.9,16.82,16.89,1595400.0,11.8687,11.9109,11.8546,11.9039,1595400.0
2009-01-20 15:50:00,16.89,16.89,16.83,16.84,1938300.0,11.9039,11.9039,11.8616,11.8687,1938300.0
2009-01-20 15:55:00,16.84,16.85,16.81,16.83,3057300.0,11.8687,11.8757,11.8475,11.8616,3057300.0
2009-01-21 09:30:00,16.74,16.77,16.6,16.62,3306900.0,11.7982,11.8193,11.6995,11.7136,3306900.0
2009-01-21 09:35:00,16.62,16.63,16.44,16.5,2888700.0,11.7136,11.7207,11.5867,11.629,2888700.0
2009-01-21 09:40:00,16.51,16.56,16.47,16.49,1519200.0,11.6361,11.6713,11.6079,11.622,1519200.0
2009-01-21 09:45:00,16.49,16.57,16.49,16.57,1492800.0,11.622,11.6784,11.622,11.6784,1492800.0
2009-01-21 09:50:00,16.57,16.66,16.54,16.66,1925400.0,11.6784,11.7418,11.6572,11.7418,1925400.0
2009-01-21 09:55:00,16.66,16.71,16.65,16.68,2388600.0,11.7418,11.777,11.7348,11.7559,2388600.0
2009-01-21 10:00:00,16.68,16.68,16.56,16.58,1605600.0,11.7559,11.7559,11.6713,11.6854,1605600.0
2009-01-21 10:05:00,16.58,16.6,16.53,16.54,1149600.0,11.6854,11.6995,11.6502,11.6572,1149600.0
2009-01-21 10:10:00,16.54,16.55,16.46,16.49,1463400.0,11.6572,11.6643,11.6008,11.622,1463400.0
2009-01-21 10:15:00,16.49,16.62,16.49,16.61,1508400.0,11.622,11.7136,11.622,11.7066,1508400.0
2009-01-21 10:20:00,16.61,16.61,16.51,16.52,1117200.0,11.7066,11.7066,11.6361,11.6431,1117200.0
2009-01-21 10:25:00,16.52,16.53,16.48,16.5,2113200.0,11.6431,11.6502,11.6149,11.629,2113200.0
2009-01-21 10:30:00,16.5,16.5,16.42,16.42,2031300.0,11.629,11.629,11.5727,11.5727,2031300.0
2009-01-21 10:35:00,16.42,16.43,16.38,16.38,2179200.0,11.5727,11.5797,11.5445,11.5445,2179200.0
2009-01-21 10:40:00,16.38,16.41,16.33,16.41,2648400.0,11.5445,11.5656,11.5092,11.5656,2648400.0
2009-01-21 10:45:00,16.41,16.43,16.37,16.38,1241100.0,11.5656,11.5797,11.5374,11.5445,1241100.0
2009-01-21 10:50:00,16.38,16.4,16.29,16.33,2004900.0,11.5445,11.5586,11.481,11.5092,2004900.0
2009-01-21 10:55:00,16.33,16.35,16.31,16.32,1936800.0,11.5092,11.5233,11.4951,11.5022,1936800.0
2009-01-21 11:00:00,16.32,16.36,16.27,16.27,1512900.0,11.5022,11.5304,11.4669,11.4669,1512900.0
2009-01-21 11:05:00,16.27,16.32,16.25,16.29,2737200.0,11.4669,11.5022,11.4528,11.481,2737200.0
2009-01-21 11:10:00,16.29,16.3,16.27,16.29,1020300.0,11.481,11.4881,11.4669,11.481,1020300.0
2009-01-21 11:15:00,16.29,16.3,16.28,16.3,951600.0,11.481,11.4881,11.474,11.4881,951600.0
2009-01-21 11:20:00,16.3,16.34,16.3,16.33,1581600.0,11.4881,11.5163,11.4881,11.5092,1581600.0
2009-01-21 11:25:00,16.33,16.34,16.32,16.34,1194300.0,11.5092,11.5163,11.5022,11.5163,1194300.0
2009-01-21 11:30:00,16.34,16.37,16.33,16.34,1120500.0,11.5163,11.5374,11.5092,11.5163,1120500.0
2009-01-21 11:35:00,16.34,16.37,16.33,16.36,1103700.0,11.5163,11.5374,11.5092,11.5304,1103700.0
2009-01-21 11:40:00,16.36,16.44,16.36,16.39,1113000.0,11.5304,11.5867,11.5304,11.5515,1113000.0
2009-01-21 11:45:00,16.39,16.39,16.33,16.34,1570500.0,11.5515,11.5515,11.5092,11.5163,1570500.0
2009-01-21 11:50:00,16.34,16.4,16.33,16.37,1232700.0,11.5163,11.5586,11.5092,11.5374,1232700.0
2009-01-21 11:55:00,16.37,16.38,16.34,16.35,807000.0,11.5374,11.5445,11.5163,11.5233,807000.0
2009-01-21 12:00:00,16.35,16.36,16.31,16.32,956400.0,11.5233,11.5304,11.4951,11.5022,956400.0
2009-01-21 12:05:00,16.32,16.38,16.3,16.37,964800.0,11.5022,11.5445,11.4881,11.5374,964800.0
2009-01-21 12:10:00,16.37,16.4,16.35,16.36,710400.0,11.5374,11.5586,11.5233,11.5304,710400.0
2009-01-21 12:15:00,16.36,16.38,16.34,16.34,616200.0,11.5304,11.5445,11.5163,11.5163,616200.0
2009-01-21 12:20:00,16.34,16.36,16.33,16.33,1008900.0,11.5163,11.5304,11.5092,11.5092,1008900.0
2009-01-21 12:25:00,16.33,16.35,16.32,16.33,661200.0,11.5092,11.5233,11.5022,11.5092,661200.0
2009-01-21 12:30:00,16.34,16.35,16.3,16.31,740100.0,11.5163,11.5233,11.4881,11.4951,740100.0
2009-01-21 12:35:00,16.31,16.31,16.28,16.28,727500.0,11.4951,11.4951,11.474,11.474,727500.0
2009-01-21 12:40:00,16.28,16.29,16.23,16.23,1192800.0,11.474,11.481,11.4387,11.4387,1192800.0
2009-01-21 12:45:00,16.23,16.27,16.21,16.26,1081200.0,11.4387,11.4669,11.4246,11.4599,1081200.0
2009-01-21 12:50:00,16.26,16.28,16.24,16.27,655800.0,11.4599,11.474,11.4458,11.4669,655800.0
2009-01-21 12:55:00,16.27,16.34,16.26,16.32,740100.0,11.4669,11.5163,11.4599,11.5022,740100.0
2009-01-21 13:00:00,16.32,16.32,16.29,16.31,707700.0,11.5022,11.5022,11.481,11.4951,707700.0
2009-01-21 13:05:00,16.31,16.34,16.3,16.31,820200.0,11.4951,11.5163,11.4881,11.4951,820200.0
2009-01-21 13:10:00,16.31,16.31,16.25,16.28,784800.0,11.4951,11.4951,11.4528,11.474,784800.0
2009-01-21 13:15:00,16.28,16.29,16.25,16.28,482400.0,11.474,11.481,11.4528,11.474,482400.0
2009-01-21 13:20:00,16.28,16.3,16.27,16.3,684900.0,11.474,11.4881,11.4669,11.4881,684900.0
2009-01-21 13:25:00,16.3,16.3,16.21,16.24,849000.0,11.4881,11.4881,11.4246,11.4458,849000.0
2009-01-21 13:30:00,16.24,16.29,16.24,16.27,870900.0,11.4458,11.481,11.4458,11.4669,870900.0
2009-01-21 13:35:00,16.27,16.29,16.26,16.28,781500.0,11.4669,11.481,11.4599,11.474,781500.0
2009-01-21 13:40:00,16.28,16.29,16.23,16.26,1142700.0,11.474,11.481,11.4387,11.4599,1142700.0
2009-01-21 13:45:00,16.26,16.27,16.24,16.24,1044000.0,11.4599,11.4669,11.4458,11.4458,1044000.0
2009-01-21 13:50:00,16.24,16.25,16.21,16.22,1380300.0,11.4458,11.4528,11.4246,11.4317,1380300.0
2009-01-21 13:55:00,16.22,16.23,16.2,16.23,1561200.0,11.4317,11.4387,11.4176,11.4387,1561200.0
2009-01-21 14:00:00,16.23,16.24,16.2,16.22,965100.0,11.4387,11.4458,11.4176,11.4317,965100.0
2009-01-21 14:05:00,16.22,16.23,16.17,16.21,1324500.0,11.4317,11.4387,11.3965,11.4246,1324500.0
2009-01-21 14:10:00,16.22,16.25,16.21,16.25,984900.0,11.4317,11.4528,11.4246,11.4528,984900.0
2009-01-21 14:15:00,16.25,16.27,16.23,16.27,1266600.0,11.4528,11.4669,11.4387,11.4669,1266600.0
2009-01-21 14:20:00,16.27,16.33,16.26,16.27,1586700.0,11.4669,11.5092,11.4599,11.4669,1586700.0
2009-01-21 14:25:00,16.27,16.28,16.24,16.25,889200.0,11.4669,11.474,11.4458,11.4528,889200.0
2009-01-21 14:30:00,16.25,16.34,16.25,16.34,1217700.0,11.4528,11.5163,11.4528,11.5163,1217700.0
2009-01-21 14:35:00,16.34,16.36,16.3,16.3,1223100.0,11.5163,11.5304,11.4881,11.4881,1223100.0
2009-01-21 14:40:00,16.3,16.32,16.27,16.27,999900.0,11.4881,11.5022,11.4669,11.4669,999900.0
2009-01-21 14:45:00,16.27,16.33,16.26,16.27,952800.0,11.4669,11.5092,11.4599,11.4669,952800.0
2009-01-21 14:50:00,16.27,16.33,16.26,16.32,874500.0,11.4669,11.5092,11.4599,11.5022,874500.0
2009-01-21 14:55:00,16.32,16.36,16.32,16.33,1146000.0,11.5022,11.5304,11.5022,11.5092,1146000.0
2009-01-21 15:00:00,16.33,16.36,16.32,16.33,1163400.0,11.5092,11.5304,11.5022,11.5092,1163400.0
2009-01-21 15:05:00,16.33,16.39,16.33,16.34,2310300.0,11.5092,11.5515,11.5092,11.5163,2310300.0
2009-01-21 15:10:00,16.34,16.36,16.32,16.33,2091900.0,11.5163,11.5304,11.5022,11.5092,2091900.0
2009-01-21 15:15:00,16.33,16.33,16.3,16.32,948600.0,11.5092,11.5092,11.4881,11.5022,948600.0
2009-01-21 15:20:00,16.32,16.34,16.29,16.29,1107000.0,11.5022,11.5163,11.481,11.481,1107000.0
2009-01-21 15:25:00,16.29,16.29,16.25,16.27,1375200.0,11.481,11.481,11.4528,11.4669,1375200.0
2009-01-21 15:30:00,16.28,16.28,16.25,16.26,1190400.0,11.474,11.474,11.4528,11.4599,1190400.0
2009-01-21 15:35:00,16.26,16.31,16.24,16.29,2126400.0,11.4599,11.4951,11.4458,11.481,2126400.0
2009-01-21 15:40:00,16.3,16.3,16.24,16.24,2347800.0,11.4881,11.4881,11.4458,11.4458,2347800.0
2009-01-21 15:45:00,16.24,16.26,16.21,16.23,2535900.0,11.4458,11.4599,11.4246,11.4387,2535900.0
2009-01-21 15:50:00,16.23,16.3,16.22,16.29,2855400.0,11.4387,11.4881,11.4317,11.481,2855400.0
2009-01-21 15:55:00,16.29,16.39,16.29,16.38,3799500.0,11.481,11.5515,11.481,11.5445,3799500.0
2009-01-22 09:30:00,16.31,16.45,16.25,16.4,2588400.0,11.4951,11.5938,11.4528,11.5586,2588400.0
2009-01-22 09:35:00,16.41,16.48,16.37,16.48,1351800.0,11.5656,11.6149,11.5374,11.6149,1351800.0
2009-01-22 09:40:00,16.48,16.49,16.39,16.41,1072500.0,11.6149,11.622,11.5515,11.5656,1072500.0
2009-01-22 09:45:00,16.4,16.41,16.3,16.33,2405400.0,11.5586,11.5656,11.4881,11.5092,2405400.0
2009-01-22 09:50:00,16.33,16.38,16.3,16.37,1944300.0,11.5092,11.5445,11.4881,11.5374,1944300.0
2009-01-22 09:55:00,16.37,16.38,16.29,16.3,1345500.0,11.5374,11.5445,11.481,11.4881,1345500.0
2009-01-22 10:00:00,16.29,16.34,16.24,16.26,1458300.0,11.481,11.5163,11.4458,11.4599,1458300.0
2009-01-22 10:05:00,16.26,16.29,16.22,16.28,1042500.0,11.4599,11.481,11.4317,11.474,1042500.0
2009-01-22 10:10:00,16.28,16.34,16.26,16.3,1151700.0,11.474,11.5163,11.4599,11.4881,1151700.0
2009-01-22 10:15:00,16.3,16.31,16.25,16.3,724200.0,11.4881,11.4951,11.4528,11.4881,724200.0
2009-01-22 10:20:00,16.3,16.31,16.17,16.17,1378500.0,11.4881,11.4951,11.3965,11.3965,1378500.0
2009-01-22 10:25:00,16.17,16.2,16.13,16.15,1830900.0,11.3965,11.4176,11.3683,11.3824,1830900.0
2009-01-22 10:30:00,16.15,16.17,16.05,16.05,1727700.0,11.3824,11.3965,11.3119,11.3119,1727700.0
2009-01-22 10:35:00,16.05,16.17,16.05,16.1,2037900.0,11.3119,11.3965,11.3119,11.3471,2037900.0
2009-01-22 10:40:00,16.1,16.13,16.08,16.1,645900.0,11.3471,11.3683,11.333,11.3471,645900.0
2009-01-22 10:45:00,16.1,16.17,16.08,16.13,1667100.0,11.3471,11.3965,11.333,11.3683,1667100.0
2009-01-22 10:50:00,16.13,16.18,16.12,16.16,987600.0,11.3683,11.4035,11.3612,11.3894,987600.0
2009-01-22 10:55:00,16.16,16.18,16.12,16.15,994200.0,11.3894,11.4035,11.3612,11.3824,994200.0
2009-01-22 11:00:00,16.15,16.18,16.15,16.16,847200.0,11.3824,11.4035,11.3824,11.3894,847200.0
2009-01-22 11:05:00,16.16,16.18,16.13,16.13,720900.0,11.3894,11.4035,11.3683,11.3683,720900.0
2009-01-22 11:10:00,16.13,16.17,16.11,16.17,750000.0,11.3683,11.3965,11.3542,11.3965,750000.0
2009-01-22 11:15:00,16.17,16.2,16.12,16.12,781800.0,11.3965,11.4176,11.3612,11.3612,781800.0
2009-01-22 11:20:00,16.12,16.14,16.08,16.12,912300.0,11.3612,11.3753,11.333,11.3612,912300.0
2009-01-22 11:25:00,16.12,16.15,16.08,16.1,688500.0,11.3612,11.3824,11.333,11.3471,688500.0
2009-01-22 11:30:00,16.1,16.11,16.04,16.04,1242000.0,11.3471,11.3542,11.3048,11.3048,1242000.0
2009-01-22 11:35:00,16.05,16.05,15.99,16.03,2138100.0,11.3119,11.3119,11.2696,11.2978,2138100.0
2009-01-22 11:40:00,16.03,16.05,16.01,16.04,1306800.0,11.2978,11.3119,11.2837,11.3048,1306800.0
2009-01-22 11:45:00,16.04,16.06,16.01,16.01,1225800.0,11.3048,11.3189,11.2837,11.2837,1225800.0
2009-01-22 11:50:00,16.01,16.02,16.0,16.0,1038900.0,11.2837,11.2907,11.2766,11.2766,1038900.0
2009-01-22 11:55:00,16.0,16.02,16.0,16.01,1074900.0,11.2766,11.2907,11.2766,11.2837,1074900.0
2009-01-22 12:00:00,16.01,16.02,15.97,15.98,924900.0,11.2837,11.2907,11.2555,11.2625,924900.0
2009-01-22 12:05:00,15.98,15.98,15.92,15.98,1674000.0,11.2625,11.2625,11.2203,11.2625,1674000.0
2009-01-22 12:10:00,15.98,16.0,15.97,16.0,822000.0,11.2625,11.2766,11.2555,11.2766,822000.0
2009-01-22 12:15:00,16.0,16.02,15.99,16.01,1317900.0,11.2766,11.2907,11.2696,11.2837,1317900.0
2009-01-22 12:20:00,16.01,16.03,15.97,15.99,807000.0,11.2837,11.2978,11.2555,11.2696,807000.0
2009-01-22 12:25:00,16.0,16.04,15.98,16.03,862800.0,11.2766,11.3048,11.2625,11.2978,862800.0
2009-01-22 12:30:00,16.03,16.04,16.01,16.03,568500.0,11.2978,11.3048,11.2837,11.2978,568500.0
2009-01-22 12:35:00,16.03,16.05,16.02,16.04,672000.0,11.2978,11.3119,11.2907,11.3048,672000.0
2009-01-22 12:40:00,16.04,16.04,16.0,16.02,677400.0,11.3048,11.3048,11.2766,11.2907,677400.0
2009-01-22 12:45:00,16.02,16.08,16.01,16.06,774000.0,11.2907,11.333,11.2837,11.3189,774000.0
2009-01-22 12:50:00,16.06,16.1,16.06,16.09,880200.0,11.3189,11.3471,11.3189,11.3401,880200.0
2009-01-22 12:55:00,16.09,16.1,16.06,16.06,486900.0,11.3401,11.3471,11.3189,11.3189,486900.0
2009-01-22 13:00:00,16.06,16.13,16.06,16.13,565800.0,11.3189,11.3683,11.3189,11.3683,565800.0
2009-01-22 13:05:00,16.13,16.14,16.11,16.11,1103100.0,11.3683,11.3753,11.3542,11.3542,1103100.0
2009-01-22 13:10:00,16.11,16.11,16.06,16.11,1069200.0,11.3542,11.3542,11.3189,11.3542,1069200.0
2009-01-22 13:15:00,16.11,16.16,16.11,16.15,620400.0,11.3542,11.3894,11.3542,11.3824,620400.0
2009-01-22 13:20:00,16.15,16.16,16.13,16.14,762000.0,11.3824,11.3894,11.3683,11.3753,762000.0
2009-01-22 13:25:00,16.13,16.15,16.11,16.11,815700.0,11.3683,11.3824,11.3542,11.3542,815700.0
2009-01-22 13:30:00,16.11,16.13,16.1,16.11,715500.0,11.3542,11.3683,11.3471,11.3542,715500.0
2009-01-22 13:35:00,16.12,16.17,16.11,16.15,887100.0,11.3612,11.3965,11.3542,11.3824,887100.0
2009-01-22 13:40:00,16.15,16.2,16.14,16.15,804300.0,11.3824,11.4176,11.3753,11.3824,804300.0
2009-01-22 13:45:00,16.16,16.25,16.15,16.23,1314300.0,11.3894,11.4528,11.3824,11.4387,1314300.0
2009-01-22 13:50:00,16.23,16.3,16.22,16.25,1140000.0,11.4387,11.4881,11.4317,11.4528,1140000.0
2009-01-22 13:55:00,16.25,16.28,16.21,16.28,1051500.0,11.4528,11.474,11.4246,11.474,1051500.0
2009-01-22 14:00:00,16.28,16.35,16.25,16.29,1771800.0,11.474,11.5233,11.4528,11.481,1771800.0
2009-01-22 14:05:00,16.29,16.37,16.28,16.32,1199100.0,11.481,11.5374,11.474,11.5022,1199100.0
2009-01-22 14:10:00,16.32,16.37,16.3,16.35,1046400.0,11.5022,11.5374,11.4881,11.5233,1046400.0
2009-01-22 14:15:00,16.35,16.39,16.33,16.37,1135500.0,11.5233,11.5515,11.5092,11.5374,1135500.0
2009-01-22 14:20:00,16.37,16.39,16.33,16.35,924900.0,11.5374,11.5515,11.5092,11.5233,924900.0
2009-01-22 14:25:00,16.36,16.36,16.3,16.32,758400.0,11.5304,11.5304,11.4881,11.5022,758400.0
2009-01-22 14:30:00,16.32,16.34,16.3,16.33,699000.0,11.5022,11.5163,11.4881,11.5092,699000.0
2009-01-22 14:35:00,16.32,16.36,16.32,16.35,1495500.0,11.5022,11.5304,11.5022,11.5233,1495500.0
2009-01-22 14:40:00,16.35,16.36,16.27,16.28,843600.0,11.5233,11.5304,11.4669,11.474,843600.0
2009-01-22 14:45:00,16.28,16.28,16.2,16.2,699300.0,11.474,11.474,11.4176,11.4176,699300.0
2009-01-22 14:50:00,16.2,16.28,16.2,16.27,635100.0,11.4176,11.474,11.4176,11.4669,635100.0
2009-01-22 14:55:00,16.27,16.29,16.24,16.28,560100.0,11.4669,11.481,11.4458,11.474,560100.0
2009-01-22 15:00:00,16.28,16.28,16.15,16.15,844500.0,11.474,11.474,11.3824,11.3824,844500.0
2009-01-22 15:05:00,16.15,16.18,16.12,16.13,1253100.0,11.3824,11.4035,11.3612,11.3683,1253100.0
2009-01-22 15:10:00,16.14,16.2,16.13,16.17,1038300.0,11.3753,11.4176,11.3683,11.3965,1038300.0
2009-01-22 15:15:00,16.17,16.17,16.11,16.13,1045200.0,11.3965,11.3965,11.3542,11.3683,1045200.0
2009-01-22 15:20:00,16.13,16.21,16.12,16.19,870000.0,11.3683,11.4246,11.3612,11.4105,870000.0
2009-01-22 15:25:00,16.19,16.25,16.18,16.23,963900.0,11.4105,11.4528,11.4035,11.4387,963900.0
2009-01-22 15:30:00,16.23,16.24,16.18,16.22,853500.0,11.4387,11.4458,11.4035,11.4317,853500.0
2009-01-22 15:35:00,16.22,16.22,16.16,16.18,1216500.0,11.4317,11.4317,11.3894,11.4035,1216500.0
2009-01-22 15:40:00,16.18,16.28,16.18,16.27,1485600.0,11.4035,11.474,11.4035,11.4669,1485600.0
2009-01-22 15:45:00,16.27,16.32,16.26,16.32,1350300.0,11.4669,11.5022,11.4599,11.5022,1350300.0
2009-01-22 15:50:00,16.32,16.32,16.23,16.25,1560000.0,11.5022,11.5022,11.4387,11.4528,1560000.0
2009-01-22 15:55:00,16.25,16.31,16.25,16.29,1722000.0,11.4528,11.4951,11.4528,11.481,1722000.0
2009-01-23 09:30:00,16.03,16.07,16.0,16.01,1802100.0,11.2978,11.326,11.2766,11.2837,1802100.0
2009-01-23 09:35:00,16.0,16.1,16.0,16.08,1967400.0,11.2766,11.3471,11.2766,11.333,1967400.0
2009-01-23 09:40:00,16.08,16.13,16.08,16.08,939900.0,11.333,11.3683,11.333,11.333,939900.0
2009-01-23 09:45:00,16.09,16.12,16.06,16.06,1308000.0,11.3401,11.3612,11.3189,11.3189,1308000.0
2009-01-23 09:50:00,16.06,16.15,16.02,16.15,1193400.0,11.3189,11.3824,11.2907,11.3824,1193400.0
2009-01-23 09:55:00,16.15,16.15,16.06,16.07,753300.0,11.3824,11.3824,11.3189,11.326,753300.0
2009-01-23 10:00:00,16.07,16.08,16.04,16.04,1160700.0,11.326,11.333,11.3048,11.3048,1160700.0
2009-01-23 10:05:00,16.05,16.05,16.0,16.05,1359900.0,11.3119,11.3119,11.2766,11.3119,1359900.0
2009-01-23 10:10:00,16.05,16.09,16.03,16.08,1668900.0,11.3119,11.3401,11.2978,11.333,1668900.0
2009-01-23 10:15:00,16.09,16.11,16.07,16.07,1005300.0,11.3401,11.3542,11.326,11.326,1005300.0
2009-01-23 10:20:00,16.07,16.11,16.05,16.09,1120200.0,11.326,11.3542,11.3119,11.3401,1120200.0
2009-01-23 10:25:00,16.09,16.1,16.08,16.09,543000.0,11.3401,11.3471,11.333,11.3401,543000.0
2009-01-23 10:30:00,16.09,16.09,16.05,16.05,1049400.0,11.3401,11.3401,11.3119,11.3119,1049400.0
2009-01-23 10:35:00,16.06,16.09,16.06,16.06,931200.0,11.3189,11.3401,11.3189,11.3189,931200.0
2009-01-23 10:40:00,16.06,16.07,16.03,16.04,1062300.0,11.3189,11.326,11.2978,11.3048,1062300.0
2009-01-23 10:45:00,16.04,16.07,16.02,16.05,925800.0,11.3048,11.326,11.2907,11.3119,925800.0
2009-01-23 10:50:00,16.05,16.08,16.05,16.07,761100.0,11.3119,11.333,11.3119,11.326,761100.0
2009-01-23 10:55:00,16.08,16.08,16.05,16.06,814500.0,11.333,11.333,11.3119,11.3189,814500.0
2009-01-23 11:00:00,16.06,16.12,16.05,16.12,1084800.0,11.3189,11.3612,11.3119,11.3612,1084800.0
2009-01-23 11:05:00,16.12,16.12,16.05,16.07,803400.0,11.3612,11.3612,11.3119,11.326,803400.0
2009-01-23 11:10:00,16.07,16.11,16.06,16.11,693000.0,11.326,11.3542,11.3189,11.3542,693000.0
2009-01-23 11:15:00,16.11,16.13,16.06,16.1,1688700.0,11.3542,11.3683,11.3189,11.3471,1688700.0
2009-01-23 11:20:00,16.1,16.15,16.08,16.08,853500.0,11.3471,11.3824,11.333,11.333,853500.0
2009-01-23 11:25:00,16.08,16.11,16.08,16.09,523500.0,11.333,11.3542,11.333,11.3401,523500.0
2009-01-23 11:30:00,16.09,16.09,16.06,16.06,593100.0,11.3401,11.3401,11.3189,11.3189,593100.0
2009-01-23 11:35:00,16.06,16.07,16.04,16.04,627000.0,11.3189,11.326,11.3048,11.3048,627000.0
2009-01-23 11:40:00,16.04,16.06,16.03,16.04,642900.0,11.3048,11.3189,11.2978,11.3048,642900.0
2009-01-23 11:45:00,16.04,16.06,16.01,16.06,630300.0,11.3048,11.3189,11.2837,11.3189,630300.0
2009-01-23 11:50:00,16.06,16.08,16.04,16.06,1087200.0,11.3189,11.333,11.3048,11.3189,1087200.0
2009-01-23 11:55:00,16.06,16.06,16.01,16.02,689400.0,11.3189,11.3189,11.2837,11.2907,689400.0
2009-01-23 12:00:00,16.02,16.04,16.01,16.01,622800.0,11.2907,11.3048,11.2837,11.2837,622800.0
2009-01-23 12:05:00,16.01,16.02,16.0,16.0,378600.0,11.2837,11.2907,11.2766,11.2766,378600.0
2009-01-23 12:10:00,16.01,16.07,16.0,16.06,764100.0,11.2837,11.326,11.2766,11.3189,764100.0
2009-01-23 12:15:00,16.06,16.06,16.03,16.04,576600.0,11.3189,11.3189,11.2978,11.3048,576600.0
2009-01-23 12:20:00,16.04,16.09,16.03,16.08,1057800.0,11.3048,11.3401,11.2978,11.333,1057800.0
2009-01-23 12:25:00,16.08,16.09,16.06,16.07,708600.0,11.333,11.3401,11.3189,11.326,708600.0
2009-01-23 12:30:00,16.07,16.07,16.02,16.02,448800.0,11.326,11.326,11.2907,11.2907,448800.0
2009-01-23 12:35:00,16.02,16.03,16.0,16.0,624600.0,11.2907,11.2978,11.2766,11.2766,624600.0
2009-01-23 12:40:00,16.0,16.02,16.0,16.02,475800.0,11.2766,11.2907,11.2766,11.2907,475800.0
2009-01-23 12:45:00,16.02,16.08,16.01,16.06,667200.0,11.2907,11.333,11.2837,11.3189,667200.0
2009-01-23 12:50:00,16.06,16.08,16.02,16.02,730200.0,11.3189,11.333,11.2907,11.2907,730200.0
2009-01-23 12:55:00,16.02,16.05,16.02,16.04,570900.0,11.2907,11.3119,11.2907,11.3048,570900.0
2009-01-23 13:00:00,16.03,16.05,16.01,16.03,915000.0,11.2978,11.3119,11.2837,11.2978,915000.0
2009-01-23 13:05:00,16.03,16.04,16.0,16.03,616500.0,11.2978,11.3048,11.2766,11.2978,616500.0
2009-01-23 13:10:00,16.04,16.08,16.03,16.07,1012500.0,11.3048,11.333,11.2978,11.326,1012500.0
2009-01-23 13:15:00,16.07,16.13,16.06,16.12,924600.0,11.326,11.3683,11.3189,11.3612,924600.0
2009-01-23 13:20:00,16.12,16.13,16.09,16.11,555000.0,11.3612,11.3683,11.3401,11.3542,555000.0
2009-01-23 13:25:00,16.11,16.13,16.09,16.09,698700.0,11.3542,11.3683,11.3401,11.3401,698700.0
2009-01-23 13:30:00,16.08,16.17,16.08,16.14,1143300.0,11.333,11.3965,11.333,11.3753,1143300.0
2009-01-23 13:35:00,16.14,16.17,16.1,16.1,618000.0,11.3753,11.3965,11.3471,11.3471,618000.0
2009-01-23 13:40:00,16.1,16.17,16.1,16.17,790500.0,11.3471,11.3965,11.3471,11.3965,790500.0
2009-01-23 13:45:00,16.17,16.2,16.16,16.16,834900.0,11.3965,11.4176,11.3894,11.3894,834900.0
2009-01-23 13:50:00,16.17,16.17,16.13,16.15,509700.0,11.3965,11.3965,11.3683,11.3824,509700.0
2009-01-23 13:55:00,16.15,16.2,16.12,16.19,871500.0,11.3824,11.4176,11.3612,11.4105,871500.0
2009-01-23 14:00:00,16.2,16.2,16.13,16.13,738900.0,11.4176,11.4176,11.3683,11.3683,738900.0
2009-01-23 14:05:00,16.13,16.16,16.12,16.13,596700.0,11.3683,11.3894,11.3612,11.3683,596700.0
2009-01-23 14:10:00,16.13,16.13,16.08,16.08,648000.0,11.3683,11.3683,11.333,11.333,648000.0
2009-01-23 14:15:00,16.08,16.12,16.07,16.11,286200.0,11.333,11.3612,11.326,11.3542,286200.0
2009-01-23 14:20:00,16.11,16.16,16.08,16.15,685200.0,11.3542,11.3894,11.333,11.3824,685200.0
2009-01-23 14:25:00,16.15,16.16,16.09,16.1,452700.0,11.3824,11.3894,11.3401,11.3471,452700.0
2009-01-23 14:30:00,16.1,16.11,16.07,16.07,474000.0,11.3471,11.3542,11.326,11.326,474000.0
2009-01-23 14:35:00,16.07,16.1,16.06,16.1,282300.0,11.326,11.3471,11.3189,11.3471,282300.0
2009-01-23 14:40:00,16.1,16.11,16.05,16.08,561600.0,11.3471,11.3542,11.3119,11.333,561600.0
2009-01-23 14:45:00,16.08,16.13,16.06,16.1,757200.0,11.333,11.3683,11.3189,11.3471,757200.0
2009-01-23 14:50:00,16.1,16.13,16.07,16.08,1175700.0,11.3471,11.3683,11.326,11.333,1175700.0
2009-01-23 14:55:00,16.08,16.09,16.03,16.07,817800.0,11.333,11.3401,11.2978,11.326,817800.0
2009-01-23 15:00:00,16.06,16.08,16.03,16.07,724200.0,11.3189,11.333,11.2978,11.326,724200.0
2009-01-23 15:05:00,16.07,16.08,16.02,16.03,650700.0,11.326,11.333,11.2907,11.2978,650700.0
2009-01-23 15:10:00,16.03,16.08,16.02,16.06,649500.0,11.2978,11.333,11.2907,11.3189,649500.0
2009-01-23 15:15:00,16.06,16.08,16.04,16.07,687600.0,11.3189,11.333,11.3048,11.326,687600.0
2009-01-23 15:20:00,16.07,16.13,16.06,16.12,1017300.0,11.326,11.3683,11.3189,11.3612,1017300.0
2009-01-23 15:25:00,16.12,16.13,16.05,16.05,912300.0,11.3612,11.3683,11.3119,11.3119,912300.0
2009-01-23 15:30:00,16.06,16.07,16.03,16.07,631200.0,11.3189,11.326,11.2978,11.326,631200.0
2009-01-23 15:35:00,16.07,16.12,16.07,16.1,847800.0,11.326,11.3612,11.326,11.3471,847800.0
2009-01-23 15:40:00,16.1,16.12,16.08,16.08,931200.0,11.3471,11.3612,11.333,11.333,931200.0
2009-01-23 15:45:00,16.08,16.13,16.08,16.12,983400.0,11.333,11.3683,11.333,11.3612,983400.0
2009-01-23 15:50:00,16.12,16.15,16.11,16.14,1213200.0,11.3612,11.3824,11.3542,11.3753,1213200.0
2009-01-23 15:55:00,16.14,16.16,16.11,16.11,1659900.0,11.3753,11.3894,11.3542,11.3542,1659900.0
2009-01-26 09:30:00,16.21,16.27,16.12,16.16,1011600.0,11.4246,11.4669,11.3612,11.3894,1011600.0
2009-01-26 09:35:00,16.15,16.17,16.13,16.17,552900.0,11.3824,11.3965,11.3683,11.3965,552900.0
2009-01-26 09:40:00,16.17,16.2,16.13,16.14,935100.0,11.3965,11.4176,11.3683,11.3753,935100.0
2009-01-26 09:45:00,16.13,16.18,16.1,16.11,957000.0,11.3683,11.4035,11.3471,11.3542,957000.0
2009-01-26 09:50:00,16.11,16.11,16.03,16.07,1038000.0,11.3542,11.3542,11.2978,11.326,1038000.0
2009-01-26 09:55:00,16.07,16.09,16.01,16.03,756000.0,11.326,11.3401,11.2837,11.2978,756000.0
2009-01-26 10:00:00,16.04,16.16,16.03,16.15,2123700.0,11.3048,11.3894,11.2978,11.3824,2123700.0
2009-01-26 10:05:00,16.15,16.18,16.12,16.15,946500.0,11.3824,11.4035,11.3612,11.3824,946500.0
2009-01-26 10:10:00,16.15,16.2,16.12,16.15,819600.0,11.3824,11.4176,11.3612,11.3824,819600.0
2009-01-26 10:15:00,16.16,16.17,16.11,16.13,674100.0,11.3894,11.3965,11.3542,11.3683,674100.0
2009-01-26 10:20:00,16.14,16.17,16.14,16.17,522900.0,11.3753,11.3965,11.3753,11.3965,522900.0
2009-01-26 10:25:00,16.17,16.2,16.16,16.17,546600.0,11.3965,11.4176,11.3894,11.3965,546600.0
2009-01-26 10:30:00,16.17,16.2,16.17,16.19,576900.0,11.3965,11.4176,11.3965,11.4105,576900.0
2009-01-26 10:35:00,16.19,16.21,16.16,16.16,742500.0,11.4105,11.4246,11.3894,11.3894,742500.0
2009-01-26 10:40:00,16.16,16.19,16.16,16.17,644100.0,11.3894,11.4105,11.3894,11.3965,644100.0
2009-01-26 10:45:00,16.17,16.2,16.16,16.2,565800.0,11.3965,11.4176,11.3894,11.4176,565800.0
2009-01-26 10:50:00,16.2,16.2,16.18,16.18,352500.0,11.4176,11.4176,11.4035,11.4035,352500.0
2009-01-26 10:55:00,16.18,16.18,16.15,16.17,277800.0,11.4035,11.4035,11.3824,11.3965,277800.0
2009-01-26 11:00:00,16.17,16.22,16.16,16.18,571800.0,11.3965,11.4317,11.3894,11.4035,571800.0
2009-01-26 11:05:00,16.18,16.18,16.13,16.14,507600.0,11.4035,11.4035,11.3683,11.3753,507600.0
2009-01-26 11:10:00,16.14,16.18,16.13,16.17,427500.0,11.3753,11.4035,11.3683,11.3965,427500.0
2009-01-26 11:15:00,16.17,16.2,16.15,16.16,428100.0,11.3965,11.4176,11.3824,11.3894,428100.0
2009-01-26 11:20:00,16.16,16.18,16.15,16.18,356400.0,11.3894,11.4035,11.3824,11.4035,356400.0
2009-01-26 11:25:00,16.18,16.2,16.18,16.18,375000.0,11.4035,11.4176,11.4035,11.4035,375000.0
2009-01-26 11:30:00,16.18,16.19,16.18,16.18,296700.0,11.4035,11.4105,11.4035,11.4035,296700.0
2009-01-26 11:35:00,16.18,16.23,16.18,16.21,690300.0,11.4035,11.4387,11.4035,11.4246,690300.0
2009-01-26 11:40:00,16.21,16.22,16.19,16.19,358200.0,11.4246,11.4317,11.4105,11.4105,358200.0
2009-01-26 11:45:00,16.2,16.21,16.18,16.18,438600.0,11.4176,11.4246,11.4035,11.4035,438600.0
2009-01-26 11:50:00,16.18,16.19,16.17,16.19,409200.0,11.4035,11.4105,11.3965,11.4105,409200.0
2009-01-26 11:55:00,16.19,16.2,16.18,16.2,447600.0,11.4105,11.4176,11.4035,11.4176,447600.0
2009-01-26 12:00:00,16.2,16.26,16.2,16.26,757200.0,11.4176,11.4599,11.4176,11.4599,757200.0
2009-01-26 12:05:00,16.26,16.27,16.25,16.27,517500.0,11.4599,11.4669,11.4528,11.4669,517500.0
2009-01-26 12:10:00,16.26,16.27,16.21,16.22,499200.0,11.4599,11.4669,11.4246,11.4317,499200.0
2009-01-26 12:15:00,16.22,16.22,16.18,16.2,455400.0,11.4317,11.4317,11.4035,11.4176,455400.0
2009-01-26 12:20:00,16.21,16.28,16.2,16.27,530700.0,11.4246,11.474,11.4176,11.4669,530700.0
2009-01-26 12:25:00,16.27,16.28,16.26,16.27,488400.0,11.4669,11.474,11.4599,11.4669,488400.0
2009-01-26 12:30:00,16.28,16.3,16.25,16.26,505500.0,11.474,11.4881,11.4528,11.4599,505500.0
2009-01-26 12:35:00,16.26,16.27,16.24,16.25,357000.0,11.4599,11.4669,11.4458,11.4528,357000.0
2009-01-26 12:40:00,16.25,16.28,16.24,16.27,516300.0,11.4528,11.474,11.4458,11.4669,516300.0
2009-01-26 12:45:00,16.27,16.31,16.26,16.29,623400.0,11.4669,11.4951,11.4599,11.481,623400.0
2009-01-26 12:50:00,16.29,16.32,16.27,16.31,434400.0,11.481,11.5022,11.4669,11.4951,434400.0
2009-01-26 12:55:00,16.32,16.33,16.28,16.29,503400.0,11.5022,11.5092,11.474,11.481,503400.0
2009-01-26 13:00:00,16.29,16.32,16.29,16.31,372600.0,11.481,11.5022,11.481,11.4951,372600.0
2009-01-26 13:05:00,16.31,16.31,16.22,16.25,651600.0,11.4951,11.4951,11.4317,11.4528,651600.0
2009-01-26 13:10:00,16.25,16.26,16.22,16.23,451800.0,11.4528,11.4599,11.4317,11.4387,451800.0
2009-01-26 13:15:00,16.23,16.31,16.23,16.28,468300.0,11.4387,11.4951,11.4387,11.474,468300.0
2009-01-26 13:20:00,16.29,16.29,16.22,16.27,524100.0,11.481,11.481,11.4317,11.4669,524100.0
2009-01-26 13:25:00,16.27,16.3,16.24,16.26,525900.0,11.4669,11.4881,11.4458,11.4599,525900.0
2009-01-26 13:30:00,16.26,16.26,16.2,16.21,533100.0,11.4599,11.4599,11.4176,11.4246,533100.0
2009-01-26 13:35:00,16.21,16.24,16.2,16.22,492900.0,11.4246,11.4458,11.4176,11.4317,492900.0
2009-01-26 13:40:00,16.23,16.27,16.22,16.26,451500.0,11.4387,11.4669,11.4317,11.4599,451500.0
2009-01-26 13:45:00,16.26,16.27,16.22,16.22,325500.0,11.4599,11.4669,11.4317,11.4317,325500.0
2009-01-26 13:50:00,16.22,16.23,16.18,16.2,575700.0,11.4317,11.4387,11.4035,11.4176,575700.0
2009-01-26 13:55:00,16.2,16.21,16.17,16.18,452100.0,11.4176,11.4246,11.3965,11.4035,452100.0
2009-01-26 14:00:00,16.18,16.18,16.11,16.13,579000.0,11.4035,11.4035,11.3542,11.3683,579000.0
2009-01-26 14:05:00,16.13,16.14,16.1,16.12,1037100.0,11.3683,11.3753,11.3471,11.3612,1037100.0
2009-01-26 14:10:00,16.12,16.13,16.09,16.09,464400.0,11.3612,11.3683,11.3401,11.3401,464400.0
2009-01-26 14:15:00,16.09,16.13,16.07,16.13,668400.0,11.3401,11.3683,11.326,11.3683,668400.0
2009-01-26 14:20:00,16.13,16.17,16.11,16.14,963900.0,11.3683,11.3965,11.3542,11.3753,963900.0
2009-01-26 14:25:00,16.13,16.15,16.11,16.12,488700.0,11.3683,11.3824,11.3542,11.3612,488700.0
2009-01-26 14:30:00,16.13,16.15,16.11,16.15,495300.0,11.3683,11.3824,11.3542,11.3824,495300.0
2009-01-26 14:35:00,16.15,16.17,16.14,16.15,559200.0,11.3824,11.3965,11.3753,11.3824,559200.0
2009-01-26 14:40:00,16.15,16.18,16.11,16.12,609000.0,11.3824,11.4035,11.3542,11.3612,609000.0
2009-01-26 14:45:00,16.12,16.18,16.1,16.17,579300.0,11.3612,11.4035,11.3471,11.3965,579300.0
2009-01-26 14:50:00,16.17,16.18,16.15,16.16,451800.0,11.3965,11.4035,11.3824,11.3894,451800.0
2009-01-26 14:55:00,16.16,16.2,16.13,16.2,555600.0,11.3894,11.4176,11.3683,11.4176,555600.0
2009-01-26 15:00:00,16.2,16.23,16.17,16.18,910800.0,11.4176,11.4387,11.3965,11.4035,910800.0
2009-01-26 15:05:00,16.18,16.22,16.17,16.22,485100.0,11.4035,11.4317,11.3965,11.4317,485100.0
2009-01-26 15:10:00,16.22,16.23,16.17,16.19,768300.0,11.4317,11.4387,11.3965,11.4105,768300.0
2009-01-26 15:15:00,16.19,16.19,16.16,16.18,692700.0,11.4105,11.4105,11.3894,11.4035,692700.0
2009-01-26 15:20:00,16.18,16.22,16.18,16.21,620400.0,11.4035,11.4317,11.4035,11.4246,620400.0
2009-01-26 15:25:00,16.21,16.25,16.21,16.22,961200.0,11.4246,11.4528,11.4246,11.4317,961200.0
2009-01-26 15:30:00,16.22,16.22,16.19,16.22,747000.0,11.4317,11.4317,11.4105,11.4317,747000.0
2009-01-26 15:35:00,16.22,16.28,16.21,16.21,1246200.0,11.4317,11.474,11.4246,11.4246,1246200.0
2009-01-26 15:40:00,16.2,16.23,16.15,16.19,1524600.0,11.4176,11.4387,11.3824,11.4105,1524600.0
2009-01-26 15:45:00,16.19,16.24,16.17,16.23,1724400.0,11.4105,11.4458,11.3965,11.4387,1724400.0
2009-01-26 15:50:00,16.23,16.24,16.18,16.22,1488300.0,11.4387,11.4458,11.4035,11.4317,1488300.0
2009-01-26 15:55:00,16.22,16.23,16.17,16.21,1666800.0,11.4317,11.4387,11.3965,11.4246,1666800.0
2009-01-27 09:30:00,16.32,16.37,16.29,16.36,870300.0,11.5022,11.5374,11.481,11.5304,870300.0
2009-01-27 09:35:00,16.37,16.43,16.36,16.4,799200.0,11.5374,11.5797,11.5304,11.5586,799200.0
2009-01-27 09:40:00,16.4,16.41,16.32,16.34,815700.0,11.5586,11.5656,11.5022,11.5163,815700.0
2009-01-27 09:45:00,16.34,16.36,16.29,16.32,783600.0,11.5163,11.5304,11.481,11.5022,783600.0
2009-01-27 09:50:00,16.33,16.34,16.31,16.34,577800.0,11.5092,11.5163,11.4951,11.5163,577800.0
2009-01-27 09:55:00,16.34,16.38,16.3,16.31,699900.0,11.5163,11.5445,11.4881,11.4951,699900.0
2009-01-27 10:00:00,16.31,16.33,16.24,16.28,670800.0,11.4951,11.5092,11.4458,11.474,670800.0
2009-01-27 10:05:00,16.28,16.29,16.21,16.23,756900.0,11.474,11.481,11.4246,11.4387,756900.0
2009-01-27 10:10:00,16.23,16.25,16.21,16.21,764700.0,11.4387,11.4528,11.4246,11.4246,764700.0
2009-01-27 10:15:00,16.21,16.25,16.19,16.24,567600.0,11.4246,11.4528,11.4105,11.4458,567600.0
2009-01-27 10:20:00,16.24,16.28,16.23,16.27,714900.0,11.4458,11.474,11.4387,11.4669,714900.0
2009-01-27 10:25:00,16.27,16.29,16.24,16.25,542100.0,11.4669,11.481,11.4458,11.4528,542100.0
2009-01-27 10:30:00,16.25,16.25,16.18,16.21,481500.0,11.4528,11.4528,11.4035,11.4246,481500.0
2009-01-27 10:35:00,16.21,16.23,16.21,16.21,374100.0,11.4246,11.4387,11.4246,11.4246,374100.0
2009-01-27 10:40:00,16.22,16.24,16.2,16.21,648900.0,11.4317,11.4458,11.4176,11.4246,648900.0
2009-01-27 10:45:00,16.2,16.21,16.18,16.2,455100.0,11.4176,11.4246,11.4035,11.4176,455100.0
2009-01-27 10:50:00,16.2,16.22,16.18,16.21,474900.0,11.4176,11.4317,11.4035,11.4246,474900.0
2009-01-27 10:55:00,16.21,16.24,16.21,16.23,577200.0,11.4246,11.4458,11.4246,11.4387,577200.0
2009-01-27 11:00:00,16.23,16.27,16.23,16.24,462600.0,11.4387,11.4669,11.4387,11.4458,462600.0
2009-01-27 11:05:00,16.24,16.29,16.23,16.27,584700.0,11.4458,11.481,11.4387,11.4669,584700.0
2009-01-27 11:10:00,16.27,16.27,16.22,16.24,364200.0,11.4669,11.4669,11.4317,11.4458,364200.0
2009-01-27 11:15:00,16.24,16.34,16.24,16.32,691800.0,11.4458,11.5163,11.4458,11.5022,691800.0
2009-01-27 11:20:00,16.32,16.33,16.29,16.29,504600.0,11.5022,11.5092,11.481,11.481,504600.0
2009-01-27 11:25:00,16.29,16.32,16.28,16.3,437400.0,11.481,11.5022,11.474,11.4881,437400.0
2009-01-27 11:30:00,16.3,16.33,16.26,16.26,500400.0,11.4881,11.5092,11.4599,11.4599,500400.0
2009-01-27 11:35:00,16.26,16.3,16.26,16.29,276900.0,11.4599,11.4881,11.4599,11.481,276900.0
2009-01-27 11:40:00,16.29,16.29,16.25,16.26,400800.0,11.481,11.481,11.4528,11.4599,400800.0
2009-01-27 11:45:00,16.26,16.3,16.26,16.3,244800.0,11.4599,11.4881,11.4599,11.4881,244800.0
2009-01-27 11:50:00,16.3,16.31,16.28,16.31,214200.0,11.4881,11.4951,11.474,11.4951,214200.0
2009-01-27 11:55:00,16.31,16.32,16.27,16.28,262500.0,11.4951,11.5022,11.4669,11.474,262500.0
2009-01-27 12:00:00,16.28,16.29,16.25,16.28,342600.0,11.474,11.481,11.4528,11.474,342600.0
2009-01-27 12:05:00,16.28,16.3,16.27,16.28,336300.0,11.474,11.4881,11.4669,11.474,336300.0
2009-01-27 12:10:00,16.28,16.3,16.28,16.28,328800.0,11.474,11.4881,11.474,11.474,328800.0
2009-01-27 12:15:00,16.28,16.33,16.28,16.33,430800.0,11.474,11.5092,11.474,11.5092,430800.0
2009-01-27 12:20:00,16.33,16.34,16.31,16.31,554400.0,11.5092,11.5163,11.4951,11.4951,554400.0
2009-01-27 12:25:00,16.31,16.35,16.3,16.33,577200.0,11.4951,11.5233,11.4881,11.5092,577200.0
2009-01-27 12:30:00,16.33,16.34,16.3,16.3,394800.0,11.5092,11.5163,11.4881,11.4881,394800.0
2009-01-27 12:35:00,16.3,16.32,16.3,16.31,217200.0,11.4881,11.5022,11.4881,11.4951,217200.0
2009-01-27 12:40:00,16.31,16.34,16.3,16.3,290100.0,11.4951,11.5163,11.4881,11.4881,290100.0
2009-01-27 12:45:00,16.3,16.3,16.27,16.29,255900.0,11.4881,11.4881,11.4669,11.481,255900.0
2009-01-27 12:50:00,16.29,16.3,16.27,16.3,160200.0,11.481,11.4881,11.4669,11.4881,160200.0
2009-01-27 12:55:00,16.3,16.31,16.29,16.3,266700.0,11.4881,11.4951,11.481,11.4881,266700.0
2009-01-27 13:00:00,16.3,16.31,16.29,16.29,249900.0,11.4881,11.4951,11.481,11.481,249900.0
2009-01-27 13:05:00,16.29,16.3,16.25,16.27,667500.0,11.481,11.4881,11.4528,11.4669,667500.0
2009-01-27 13:10:00,16.27,16.31,16.27,16.3,558300.0,11.4669,11.4951,11.4669,11.4881,558300.0
2009-01-27 13:15:00,16.3,16.32,16.28,16.32,513600.0,11.4881,11.5022,11.474,11.5022,513600.0
2009-01-27 13:20:00,16.32,16.35,16.32,16.35,564300.0,11.5022,11.5233,11.5022,11.5233,564300.0
2009-01-27 13:25:00,16.35,16.35,16.3,16.31,726300.0,11.5233,11.5233,11.4881,11.4951,726300.0
2009-01-27 13:30:00,16.31,16.32,16.26,16.26,758400.0,11.4951,11.5022,11.4599,11.4599,758400.0
2009-01-27 13:35:00,16.26,16.29,16.24,16.25,766200.0,11.4599,11.481,11.4458,11.4528,766200.0
2009-01-27 13:40:00,16.25,16.31,16.25,16.31,636900.0,11.4528,11.4951,11.4528,11.4951,636900.0
2009-01-27 13:45:00,16.31,16.32,16.26,16.29,680700.0,11.4951,11.5022,11.4599,11.481,680700.0
2009-01-27 13:50:00,16.29,16.34,16.28,16.33,913800.0,11.481,11.5163,11.474,11.5092,913800.0
2009-01-27 13:55:00,16.33,16.33,16.3,16.3,671400.0,11.5092,11.5092,11.4881,11.4881,671400.0
2009-01-27 14:00:00,16.3,16.32,16.28,16.3,556500.0,11.4881,11.5022,11.474,11.4881,556500.0
2009-01-27 14:05:00,16.3,16.31,16.28,16.3,481500.0,11.4881,11.4951,11.474,11.4881,481500.0
2009-01-27 14:10:00,16.3,16.3,16.26,16.27,462600.0,11.4881,11.4881,11.4599,11.4669,462600.0
2009-01-27 14:15:00,16.26,16.32,16.25,16.3,547800.0,11.4599,11.5022,11.4528,11.4881,547800.0
2009-01-27 14:20:00,16.3,16.31,16.26,16.27,450600.0,11.4881,11.4951,11.4599,11.4669,450600.0
2009-01-27 14:25:00,16.27,16.3,16.25,16.26,496800.0,11.4669,11.4881,11.4528,11.4599,496800.0
2009-01-27 14:30:00,16.26,16.29,16.24,16.28,378000.0,11.4599,11.481,11.4458,11.474,378000.0
2009-01-27 14:35:00,16.28,16.33,16.28,16.3,548700.0,11.474,11.5092,11.474,11.4881,548700.0
2009-01-27 14:40:00,16.3,16.33,16.3,16.31,353400.0,11.4881,11.5092,11.4881,11.4951,353400.0
2009-01-27 14:45:00,16.31,16.33,16.29,16.33,334200.0,11.4951,11.5092,11.481,11.5092,334200.0
2009-01-27 14:50:00,16.33,16.34,16.32,16.32,480300.0,11.5092,11.5163,11.5022,11.5022,480300.0
2009-01-27 14:55:00,16.32,16.33,16.31,16.33,259800.0,11.5022,11.5092,11.4951,11.5092,259800.0
2009-01-27 15:00:00,16.33,16.35,16.28,16.31,1149600.0,11.5092,11.5233,11.474,11.4951,1149600.0
2009-01-27 15:05:00,16.31,16.33,16.28,16.33,619800.0,11.4951,11.5092,11.474,11.5092,619800.0
2009-01-27 15:10:00,16.33,16.33,16.3,16.32,642000.0,11.5092,11.5092,11.4881,11.5022,642000.0
2009-01-27 15:15:00,16.32,16.33,16.31,16.32,493200.0,11.5022,11.5092,11.4951,11.5022,493200.0
2009-01-27 15:20:00,16.33,16.34,16.31,16.32,494700.0,11.5092,11.5163,11.4951,11.5022,494700.0
2009-01-27 15:25:00,16.32,16.35,16.3,16.32,669900.0,11.5022,11.5233,11.4881,11.5022,669900.0
2009-01-27 15:30:00,16.33,16.34,16.3,16.32,755100.0,11.5092,11.5163,11.4881,11.5022,755100.0
2009-01-27 15:35:00,16.32,16.32,16.3,16.31,507900.0,11.5022,11.5022,11.4881,11.4951,507900.0
2009-01-27 15:40:00,16.32,16.32,16.28,16.29,749700.0,11.5022,11.5022,11.474,11.481,749700.0
2009-01-27 15:45:00,16.29,16.3,16.27,16.27,690900.0,11.481,11.4881,11.4669,11.4669,690900.0
2009-01-27 15:50:00,16.27,16.31,16.27,16.29,966300.0,11.4669,11.4951,11.4669,11.481,966300.0
2009-01-27 15:55:00,16.29,16.29,16.26,16.27,1930500.0,11.481,11.481,11.4599,11.4669,1930500.0
2009-01-28 09:30:00,16.5,16.55,16.4,16.46,1233600.0,11.629,11.6643,11.5586,11.6008,1233600.0
2009-01-28 09:35:00,16.45,16.5,16.34,16.36,1303800.0,11.5938,11.629,11.5163,11.5304,1303800.0
2009-01-28 09:40:00,16.36,16.42,16.3,16.33,796800.0,11.5304,11.5727,11.4881,11.5092,796800.0
2009-01-28 09:45:00,16.33,16.34,16.31,16.31,569400.0,11.5092,11.5163,11.4951,11.4951,569400.0
2009-01-28 09:50:00,16.31,16.34,16.31,16.32,624900.0,11.4951,11.5163,11.4951,11.5022,624900.0
2009-01-28 09:55:00,16.33,16.36,16.31,16.33,835800.0,11.5092,11.5304,11.4951,11.5092,835800.0
2009-01-28 10:00:00,16.33,16.39,16.33,16.38,998700.0,11.5092,11.5515,11.5092,11.5445,998700.0
2009-01-28 10:05:00,16.38,16.42,16.37,16.42,1048200.0,11.5445,11.5727,11.5374,11.5727,1048200.0
2009-01-28 10:10:00,16.42,16.42,16.39,16.4,1032000.0,11.5727,11.5727,11.5515,11.5586,1032000.0
2009-01-28 10:15:00,16.4,16.4,16.35,16.36,1463700.0,11.5586,11.5586,11.5233,11.5304,1463700.0
2009-01-28 10:20:00,16.36,16.36,16.32,16.33,880800.0,11.5304,11.5304,11.5022,11.5092,880800.0
2009-01-28 10:25:00,16.33,16.34,16.32,16.33,496200.0,11.5092,11.5163,11.5022,11.5092,496200.0
2009-01-28 10:30:00,16.34,16.36,16.33,16.35,816900.0,11.5163,11.5304,11.5092,11.5233,816900.0
2009-01-28 10:35:00,16.35,16.38,16.33,16.34,761700.0,11.5233,11.5445,11.5092,11.5163,761700.0
2009-01-28 10:40:00,16.34,16.35,16.3,16.33,1403700.0,11.5163,11.5233,11.4881,11.5092,1403700.0
2009-01-28 10:45:00,16.33,16.34,16.3,16.3,3790800.0,11.5092,11.5163,11.4881,11.4881,3790800.0
2009-01-28 10:50:00,16.3,16.3,16.22,16.26,878100.0,11.4881,11.4881,11.4317,11.4599,878100.0
2009-01-28 10:55:00,16.27,16.3,16.26,16.3,528300.0,11.4669,11.4881,11.4599,11.4881,528300.0
2009-01-28 11:00:00,16.3,16.31,16.24,16.25,915300.0,11.4881,11.4951,11.4458,11.4528,915300.0
2009-01-28 11:05:00,16.25,16.25,16.22,16.24,703500.0,11.4528,11.4528,11.4317,11.4458,703500.0
2009-01-28 11:10:00,16.24,16.26,16.23,16.26,711300.0,11.4458,11.4599,11.4387,11.4599,711300.0
2009-01-28 11:15:00,16.26,16.3,16.26,16.28,636900.0,11.4599,11.4881,11.4599,11.474,636900.0
2009-01-28 11:20:00,16.28,16.31,16.27,16.31,539100.0,11.474,11.4951,11.4669,11.4951,539100.0
2009-01-28 11:25:00,16.31,16.33,16.3,16.32,538800.0,11.4951,11.5092,11.4881,11.5022,538800.0
2009-01-28 11:30:00,16.32,16.34,16.3,16.3,521100.0,11.5022,11.5163,11.4881,11.4881,521100.0
2009-01-28 11:35:00,16.3,16.3,16.28,16.29,350700.0,11.4881,11.4881,11.474,11.481,350700.0
2009-01-28 11:40:00,16.29,16.3,16.26,16.27,511200.0,11.481,11.4881,11.4599,11.4669,511200.0
2009-01-28 11:45:00,16.27,16.28,16.25,16.27,466500.0,11.4669,11.474,11.4528,11.4669,466500.0
2009-01-28 11:50:00,16.27,16.29,16.25,16.26,548400.0,11.4669,11.481,11.4528,11.4599,548400.0
2009-01-28 11:55:00,16.26,16.27,16.24,16.25,374700.0,11.4599,11.4669,11.4458,11.4528,374700.0
2009-01-28 12:00:00,16.25,16.25,16.24,16.25,381000.0,11.4528,11.4528,11.4458,11.4528,381000.0
2009-01-28 12:05:00,16.25,16.25,16.24,16.24,327000.0,11.4528,11.4528,11.4458,11.4458,327000.0
2009-01-28 12:10:00,16.24,16.25,16.24,16.25,387000.0,11.4458,11.4528,11.4458,11.4528,387000.0
2009-01-28 12:15:00,16.25,16.26,16.24,16.25,358200.0,11.4528,11.4599,11.4458,11.4528,358200.0
2009-01-28 12:20:00,16.25,16.25,16.21,16.21,520200.0,11.4528,11.4528,11.4246,11.4246,520200.0
2009-01-28 12:25:00,16.21,16.23,16.2,16.23,491700.0,11.4246,11.4387,11.4176,11.4387,491700.0
2009-01-28 12:30:00,16.22,16.23,16.2,16.21,381600.0,11.4317,11.4387,11.4176,11.4246,381600.0
2009-01-28 12:35:00,16.21,16.22,16.2,16.2,633000.0,11.4246,11.4317,11.4176,11.4176,633000.0
2009-01-28 12:40:00,16.2,16.2,16.18,16.2,355800.0,11.4176,11.4176,11.4035,11.4176,355800.0
2009-01-28 12:45:00,16.2,16.22,16.2,16.2,315900.0,11.4176,11.4317,11.4176,11.4176,315900.0
2009-01-28 12:50:00,16.21,16.33,16.19,16.19,722400.0,11.4246,11.5092,11.4105,11.4105,722400.0
2009-01-28 12:55:00,16.19,16.2,16.18,16.18,342000.0,11.4105,11.4176,11.4035,11.4035,342000.0
2009-01-28 13:00:00,16.19,16.2,16.17,16.19,640500.0,11.4105,11.4176,11.3965,11.4105,640500.0
2009-01-28 13:05:00,16.19,16.24,16.18,16.22,631800.0,11.4105,11.4458,11.4035,11.4317,631800.0
2009-01-28 13:10:00,16.22,16.22,16.2,16.21,271800.0,11.4317,11.4317,11.4176,11.4246,271800.0
2009-01-28 13:15:00,16.21,16.24,16.21,16.22,616500.0,11.4246,11.4458,11.4246,11.4317,616500.0
2009-01-28 13:20:00,16.22,16.24,16.21,16.22,543000.0,11.4317,11.4458,11.4246,11.4317,543000.0
2009-01-28 13:25:00,16.22,16.24,16.21,16.23,425100.0,11.4317,11.4458,11.4246,11.4387,425100.0
2009-01-28 13:30:00,16.23,16.26,16.23,16.25,593400.0,11.4387,11.4599,11.4387,11.4528,593400.0
2009-01-28 13:35:00,16.25,16.26,16.24,16.25,279300.0,11.4528,11.4599,11.4458,11.4528,279300.0
2009-01-28 13:40:00,16.25,16.26,16.24,16.26,562800.0,11.4528,11.4599,11.4458,11.4599,562800.0
2009-01-28 13:45:00,16.26,16.26,16.24,16.24,527400.0,11.4599,11.4599,11.4458,11.4458,527400.0
2009-01-28 13:50:00,16.24,16.26,16.22,16.23,608400.0,11.4458,11.4599,11.4317,11.4387,608400.0
2009-01-28 13:55:00,16.23,16.24,16.21,16.22,542100.0,11.4387,11.4458,11.4246,11.4317,542100.0
2009-01-28 14:00:00,16.22,16.26,16.22,16.26,405600.0,11.4317,11.4599,11.4317,11.4599,405600.0
2009-01-28 14:05:00,16.26,16.28,16.26,16.27,529800.0,11.4599,11.474,11.4599,11.4669,529800.0
2009-01-28 14:10:00,16.27,16.31,16.27,16.29,495900.0,11.4669,11.4951,11.4669,11.481,495900.0
2009-01-28 14:15:00,16.29,16.33,16.24,16.31,939000.0,11.481,11.5092,11.4458,11.4951,939000.0
2009-01-28 14:20:00,16.31,16.34,16.28,16.31,1367100.0,11.4951,11.5163,11.474,11.4951,1367100.0
2009-01-28 14:25:00,16.31,16.32,16.29,16.32,964800.0,11.4951,11.5022,11.481,11.5022,964800.0
2009-01-28 14:30:00,16.32,16.33,16.23,16.25,1674300.0,11.5022,11.5092,11.4387,11.4528,1674300.0
2009-01-28 14:35:00,16.25,16.28,16.23,16.28,1019100.0,11.4528,11.474,11.4387,11.474,1019100.0
2009-01-28 14:40:00,16.28,16.29,16.24,16.27,916800.0,11.474,11.481,11.4458,11.4669,916800.0
2009-01-28 14:45:00,16.27,16.29,16.25,16.28,774000.0,11.4669,11.481,11.4528,11.474,774000.0
2009-01-28 14:50:00,16.28,16.28,16.25,16.26,557700.0,11.474,11.474,11.4528,11.4599,557700.0
2009-01-28 14:55:00,16.26,16.31,16.25,16.31,843000.0,11.4599,11.4951,11.4528,11.4951,843000.0
2009-01-28 15:00:00,16.31,16.32,16.27,16.28,756600.0,11.4951,11.5022,11.4669,11.474,756600.0
2009-01-28 15:05:00,16.28,16.28,16.18,16.2,933300.0,11.474,11.474,11.4035,11.4176,933300.0
2009-01-28 15:10:00,16.2,16.23,16.18,16.18,1051200.0,11.4176,11.4387,11.4035,11.4035,1051200.0
2009-01-28 15:15:00,16.18,16.21,16.18,16.21,519300.0,11.4035,11.4246,11.4035,11.4246,519300.0
2009-01-28 15:20:00,16.21,16.22,16.17,16.19,907500.0,11.4246,11.4317,11.3965,11.4105,907500.0
2009-01-28 15:25:00,16.2,16.22,16.18,16.2,1317900.0,11.4176,11.4317,11.4035,11.4176,1317900.0
2009-01-28 15:30:00,16.2,16.2,16.17,16.18,1152900.0,11.4176,11.4176,11.3965,11.4035,1152900.0
2009-01-28 15:35:00,16.18,16.22,16.18,16.21,991800.0,11.4035,11.4317,11.4035,11.4246,991800.0
2009-01-28 15:40:00,16.21,16.24,16.19,16.22,1439100.0,11.4246,11.4458,11.4105,11.4317,1439100.0
2009-01-28 15:45:00,16.22,16.26,16.22,16.26,1410900.0,11.4317,11.4599,11.4317,11.4599,1410900.0
2009-01-28 15:50:00,16.26,16.27,16.21,16.24,1658100.0,11.4599,11.4669,11.4246,11.4458,1658100.0
2009-01-28 15:55:00,16.24,16.26,16.23,16.24,1751400.0,11.4458,11.4599,11.4387,11.4458,1751400.0
2009-01-29 09:30:00,16.19,16.36,16.16,16.32,1288800.0,11.4105,11.5304,11.3894,11.5022,1288800.0
2009-01-29 09:35:00,16.33,16.34,16.23,16.24,916500.0,11.5092,11.5163,11.4387,11.4458,916500.0
2009-01-29 09:40:00,16.24,16.32,16.21,16.31,1050000.0,11.4458,11.5022,11.4246,11.4951,1050000.0
2009-01-29 09:45:00,16.31,16.32,16.28,16.29,532200.0,11.4951,11.5022,11.474,11.481,532200.0
2009-01-29 09:50:00,16.29,16.3,16.2,16.24,557100.0,11.481,11.4881,11.4176,11.4458,557100.0
2009-01-29 09:55:00,16.24,16.24,16.2,16.21,628500.0,11.4458,11.4458,11.4176,11.4246,628500.0
2009-01-29 10:00:00,16.22,16.22,16.12,16.16,1457400.0,11.4317,11.4317,11.3612,11.3894,1457400.0
2009-01-29 10:05:00,16.16,16.17,16.12,16.16,740400.0,11.3894,11.3965,11.3612,11.3894,740400.0
2009-01-29 10:10:00,16.16,16.18,16.12,16.18,551700.0,11.3894,11.4035,11.3612,11.4035,551700.0
2009-01-29 10:15:00,16.18,16.19,16.16,16.17,402300.0,11.4035,11.4105,11.3894,11.3965,402300.0
2009-01-29 10:20:00,16.17,16.17,16.1,16.14,730200.0,11.3965,11.3965,11.3471,11.3753,730200.0
2009-01-29 10:25:00,16.13,16.15,16.13,16.14,325800.0,11.3683,11.3824,11.3683,11.3753,325800.0
2009-01-29 10:30:00,16.14,16.14,16.08,16.1,653100.0,11.3753,11.3753,11.333,11.3471,653100.0
2009-01-29 10:35:00,16.1,16.11,16.08,16.09,542100.0,11.3471,11.3542,11.333,11.3401,542100.0
2009-01-29 10:40:00,16.09,16.11,16.08,16.1,398400.0,11.3401,11.3542,11.333,11.3471,398400.0
2009-01-29 10:45:00,16.1,16.1,16.07,16.09,501000.0,11.3471,11.3471,11.326,11.3401,501000.0
2009-01-29 10:50:00,16.09,16.13,16.09,16.11,476400.0,11.3401,11.3683,11.3401,11.3542,476400.0
2009-01-29 10:55:00,16.11,16.13,16.09,16.11,348000.0,11.3542,11.3683,11.3401,11.3542,348000.0
2009-01-29 11:00:00,16.11,16.11,16.08,16.1,445800.0,11.3542,11.3542,11.333,11.3471,445800.0
2009-01-29 11:05:00,16.09,16.13,16.09,16.11,558000.0,11.3401,11.3683,11.3401,11.3542,558000.0
2009-01-29 11:10:00,16.11,16.14,16.11,16.13,624000.0,11.3542,11.3753,11.3542,11.3683,624000.0
2009-01-29 11:15:00,16.13,16.15,16.12,16.14,409500.0,11.3683,11.3824,11.3612,11.3753,409500.0
2009-01-29 11:20:00,16.14,16.18,16.14,16.17,573900.0,11.3753,11.4035,11.3753,11.3965,573900.0
2009-01-29 11:25:00,16.17,16.17,16.13,16.13,324300.0,11.3965,11.3965,11.3683,11.3683,324300.0
2009-01-29 11:30:00,16.13,16.13,16.11,16.11,251700.0,11.3683,11.3683,11.3542,11.3542,251700.0
2009-01-29 11:35:00,16.12,16.12,16.11,16.12,624900.0,11.3612,11.3612,11.3542,11.3612,624900.0
2009-01-29 11:40:00,16.11,16.13,16.11,16.13,382500.0,11.3542,11.3683,11.3542,11.3683,382500.0
2009-01-29 11:45:00,16.13,16.14,16.12,16.12,464700.0,11.3683,11.3753,11.3612,11.3612,464700.0
2009-01-29 11:50:00,16.12,16.13,16.11,16.12,375600.0,11.3612,11.3683,11.3542,11.3612,375600.0
2009-01-29 11:55:00,16.13,16.13,16.11,16.12,239100.0,11.3683,11.3683,11.3542,11.3612,239100.0
2009-01-29 12:00:00,16.12,16.12,16.09,16.1,428400.0,11.3612,11.3612,11.3401,11.3471,428400.0
2009-01-29 12:05:00,16.1,16.11,16.08,16.08,359100.0,11.3471,11.3542,11.333,11.333,359100.0
2009-01-29 12:10:00,16.08,16.09,16.06,16.08,542100.0,11.333,11.3401,11.3189,11.333,542100.0
2009-01-29 12:15:00,16.08,16.09,16.07,16.08,238200.0,11.333,11.3401,11.326,11.333,238200.0
2009-01-29 12:20:00,16.08,16.08,16.07,16.08,499200.0,11.333,11.333,11.326,11.333,499200.0
2009-01-29 12:25:00,16.08,16.08,16.06,16.06,352800.0,11.333,11.333,11.3189,11.3189,352800.0
2009-01-29 12:30:00,16.06,16.06,16.05,16.06,368700.0,11.3189,11.3189,11.3119,11.3189,368700.0
2009-01-29 12:35:00,16.06,16.07,16.03,16.03,303300.0,11.3189,11.326,11.2978,11.2978,303300.0
2009-01-29 12:40:00,16.03,16.04,16.01,16.03,572700.0,11.2978,11.3048,11.2837,11.2978,572700.0
2009-01-29 12:45:00,16.02,16.05,16.02,16.03,348300.0,11.2907,11.3119,11.2907,11.2978,348300.0
2009-01-29 12:50:00,16.02,16.03,16.0,16.0,496500.0,11.2907,11.2978,11.2766,11.2766,496500.0
2009-01-29 12:55:00,16.0,16.02,16.0,16.02,807000.0,11.2766,11.2907,11.2766,11.2907,807000.0
2009-01-29 13:00:00,16.02,16.03,15.98,16.0,1011000.0,11.2907,11.2978,11.2625,11.2766,1011000.0
2009-01-29 13:05:00,16.0,16.03,16.0,16.0,810900.0,11.2766,11.2978,11.2766,11.2766,810900.0
2009-01-29 13:10:00,16.0,16.1,16.0,16.0,513000.0,11.2766,11.3471,11.2766,11.2766,513000.0
2009-01-29 13:15:00,16.0,16.02,15.99,16.01,605700.0,11.2766,11.2907,11.2696,11.2837,605700.0
2009-01-29 13:20:00,16.01,16.01,15.99,16.0,431700.0,11.2837,11.2837,11.2696,11.2766,431700.0
2009-01-29 13:25:00,16.0,16.03,16.0,16.01,359100.0,11.2766,11.2978,11.2766,11.2837,359100.0
2009-01-29 13:30:00,16.01,16.03,15.98,15.99,402300.0,11.2837,11.2978,11.2625,11.2696,402300.0
2009-01-29 13:35:00,15.99,16.0,15.96,15.98,426000.0,11.2696,11.2766,11.2484,11.2625,426000.0
2009-01-29 13:40:00,15.98,16.01,15.97,16.0,795300.0,11.2625,11.2837,11.2555,11.2766,795300.0
2009-01-29 13:45:00,16.0,16.02,15.99,16.0,593400.0,11.2766,11.2907,11.2696,11.2766,593400.0
2009-01-29 13:50:00,16.0,16.0,15.98,15.99,627000.0,11.2766,11.2766,11.2625,11.2696,627000.0
2009-01-29 13:55:00,15.99,16.01,15.98,15.99,603000.0,11.2696,11.2837,11.2625,11.2696,603000.0
2009-01-29 14:00:00,16.0,16.02,15.99,16.01,657600.0,11.2766,11.2907,11.2696,11.2837,657600.0
2009-01-29 14:05:00,16.01,16.04,16.0,16.0,521100.0,11.2837,11.3048,11.2766,11.2766,521100.0
2009-01-29 14:10:00,16.0,16.0,15.97,16.0,525900.0,11.2766,11.2766,11.2555,11.2766,525900.0
2009-01-29 14:15:00,16.0,16.0,15.97,15.97,318600.0,11.2766,11.2766,11.2555,11.2555,318600.0
2009-01-29 14:20:00,15.97,15.97,15.95,15.96,579000.0,11.2555,11.2555,11.2414,11.2484,579000.0
2009-01-29 14:25:00,15.96,16.01,15.95,16.01,705000.0,11.2484,11.2837,11.2414,11.2837,705000.0
2009-01-29 14:30:00,16.01,16.02,15.99,16.0,596400.0,11.2837,11.2907,11.2696,11.2766,596400.0
2009-01-29 14:35:00,16.0,16.01,15.99,16.0,464700.0,11.2766,11.2837,11.2696,11.2766,464700.0
2009-01-29 14:40:00,16.0,16.06,16.0,16.02,762000.0,11.2766,11.3189,11.2766,11.2907,762000.0
2009-01-29 14:45:00,16.02,16.03,16.0,16.02,692400.0,11.2907,11.2978,11.2766,11.2907,692400.0
2009-01-29 14:50:00,16.03,16.05,16.02,16.04,611700.0,11.2978,11.3119,11.2907,11.3048,611700.0
2009-01-29 14:55:00,16.04,16.05,16.0,16.01,390900.0,11.3048,11.3119,11.2766,11.2837,390900.0
2009-01-29 15:00:00,16.01,16.04,16.01,16.02,682800.0,11.2837,11.3048,11.2837,11.2907,682800.0
2009-01-29 15:05:00,16.02,16.03,16.0,16.01,617100.0,11.2907,11.2978,11.2766,11.2837,617100.0
2009-01-29 15:10:00,16.01,16.03,15.99,16.01,827400.0,11.2837,11.2978,11.2696,11.2837,827400.0
2009-01-29 15:15:00,16.02,16.03,15.99,16.01,581700.0,11.2907,11.2978,11.2696,11.2837,581700.0
2009-01-29 15:20:00,16.01,16.02,15.97,15.99,907500.0,11.2837,11.2907,11.2555,11.2696,907500.0
2009-01-29 15:25:00,15.99,16.02,15.99,16.02,643500.0,11.2696,11.2907,11.2696,11.2907,643500.0
2009-01-29 15:30:00,16.02,16.02,15.94,15.94,1101300.0,11.2907,11.2907,11.2344,11.2344,1101300.0
2009-01-29 15:35:00,15.94,15.97,15.93,15.95,1316700.0,11.2344,11.2555,11.2273,11.2414,1316700.0
2009-01-29 15:40:00,15.95,15.99,15.94,15.94,1465500.0,11.2414,11.2696,11.2344,11.2344,1465500.0
2009-01-29 15:45:00,15.94,15.99,15.94,15.96,2087700.0,11.2344,11.2696,11.2344,11.2484,2087700.0
2009-01-29 15:50:00,15.96,16.0,15.95,15.99,1384800.0,11.2484,11.2766,11.2414,11.2696,1384800.0
2009-01-29 15:55:00,15.99,15.99,15.94,15.95,2243700.0,11.2696,11.2696,11.2344,11.2414,2243700.0
2009-01-30 09:30:00,15.98,16.1,15.97,16.08,1731000.0,11.2625,11.3471,11.2555,11.333,1731000.0
2009-01-30 09:35:00,16.08,16.08,16.02,16.03,775200.0,11.333,11.333,11.2907,11.2978,775200.0
2009-01-30 09:40:00,16.03,16.07,16.0,16.02,1046100.0,11.2978,11.326,11.2766,11.2907,1046100.0
2009-01-30 09:45:00,16.02,16.03,15.99,16.0,891300.0,11.2907,11.2978,11.2696,11.2766,891300.0
2009-01-30 09:50:00,15.99,16.0,15.95,15.96,942600.0,11.2696,11.2766,11.2414,11.2484,942600.0
2009-01-30 09:55:00,15.95,15.98,15.92,15.93,888900.0,11.2414,11.2625,11.2203,11.2273,888900.0
2009-01-30 10:00:00,15.93,15.93,15.87,15.88,1012500.0,11.2273,11.2273,11.185,11.1921,1012500.0
2009-01-30 10:05:00,15.88,15.96,15.88,15.92,968400.0,11.1921,11.2484,11.1921,11.2203,968400.0
2009-01-30 10:10:00,15.91,15.95,15.91,15.95,748500.0,11.2132,11.2414,11.2132,11.2414,748500.0
2009-01-30 10:15:00,15.95,15.97,15.94,15.94,860700.0,11.2414,11.2555,11.2344,11.2344,860700.0
2009-01-30 10:20:00,15.94,15.97,15.94,15.97,828000.0,11.2344,11.2555,11.2344,11.2555,828000.0
2009-01-30 10:25:00,15.96,15.97,15.94,15.94,569100.0,11.2484,11.2555,11.2344,11.2344,569100.0
2009-01-30 10:30:00,15.94,15.95,15.9,15.9,1050000.0,11.2344,11.2414,11.2062,11.2062,1050000.0
2009-01-30 10:35:00,15.9,15.92,15.9,15.91,687600.0,11.2062,11.2203,11.2062,11.2132,687600.0
2009-01-30 10:40:00,15.91,15.92,15.87,15.88,1157700.0,11.2132,11.2203,11.185,11.1921,1157700.0
2009-01-30 10:45:00,15.87,15.89,15.87,15.88,489600.0,11.185,11.1991,11.185,11.1921,489600.0
2009-01-30 10:50:00,15.88,15.88,15.83,15.86,758100.0,11.1921,11.1921,11.1568,11.178,758100.0
2009-01-30 10:55:00,15.86,15.88,15.85,15.86,447600.0,11.178,11.1921,11.1709,11.178,447600.0
2009-01-30 11:00:00,15.86,15.9,15.85,15.89,648600.0,11.178,11.2062,11.1709,11.1991,648600.0
2009-01-30 11:05:00,15.89,15.9,15.88,15.89,335400.0,11.1991,11.2062,11.1921,11.1991,335400.0
2009-01-30 11:10:00,15.89,15.89,15.84,15.85,472200.0,11.1991,11.1991,11.1639,11.1709,472200.0
2009-01-30 11:15:00,15.85,15.86,15.83,15.84,568200.0,11.1709,11.178,11.1568,11.1639,568200.0
2009-01-30 11:20:00,15.84,15.9,15.81,15.82,542700.0,11.1639,11.2062,11.1427,11.1498,542700.0
2009-01-30 11:25:00,15.82,15.82,15.75,15.77,993000.0,11.1498,11.1498,11.1004,11.1145,993000.0
2009-01-30 11:30:00,15.77,15.79,15.76,15.78,681900.0,11.1145,11.1286,11.1075,11.1216,681900.0
2009-01-30 11:35:00,15.78,15.81,15.77,15.79,750300.0,11.1216,11.1427,11.1145,11.1286,750300.0
2009-01-30 11:40:00,15.8,15.83,15.79,15.81,461100.0,11.1357,11.1568,11.1286,11.1427,461100.0
2009-01-30 11:45:00,15.82,15.82,15.8,15.8,579600.0,11.1498,11.1498,11.1357,11.1357,579600.0
2009-01-30 11:50:00,15.8,15.8,15.78,15.79,307200.0,11.1357,11.1357,11.1216,11.1286,307200.0
2009-01-30 11:55:00,15.78,15.8,15.78,15.79,273600.0,11.1216,11.1357,11.1216,11.1286,273600.0
2009-01-30 12:00:00,15.8,15.82,15.79,15.79,316800.0,11.1357,11.1498,11.1286,11.1286,316800.0
2009-01-30 12:05:00,15.79,15.85,15.79,15.85,439800.0,11.1286,11.1709,11.1286,11.1709,439800.0
2009-01-30 12:10:00,15.85,15.87,15.85,15.87,474300.0,11.1709,11.185,11.1709,11.185,474300.0
2009-01-30 12:15:00,15.87,15.87,15.84,15.84,248700.0,11.185,11.185,11.1639,11.1639,248700.0
2009-01-30 12:20:00,15.85,15.85,15.84,15.84,179100.0,11.1709,11.1709,11.1639,11.1639,179100.0
2009-01-30 12:25:00,15.84,15.85,15.83,15.84,225300.0,11.1639,11.1709,11.1568,11.1639,225300.0
2009-01-30 12:30:00,15.84,15.84,15.82,15.83,342900.0,11.1639,11.1639,11.1498,11.1568,342900.0
2009-01-30 12:35:00,15.83,15.85,15.83,15.84,315000.0,11.1568,11.1709,11.1568,11.1639,315000.0
2009-01-30 12:40:00,15.84,15.85,15.84,15.85,187200.0,11.1639,11.1709,11.1639,11.1709,187200.0
2009-01-30 12:45:00,15.85,15.85,15.83,15.85,402900.0,11.1709,11.1709,11.1568,11.1709,402900.0
2009-01-30 12:50:00,15.85,15.85,15.84,15.84,250500.0,11.1709,11.1709,11.1639,11.1639,250500.0
2009-01-30 12:55:00,15.84,15.85,15.84,15.84,279900.0,11.1639,11.1709,11.1639,11.1639,279900.0
2009-01-30 13:00:00,15.84,15.87,15.84,15.86,376800.0,11.1639,11.185,11.1639,11.178,376800.0
2009-01-30 13:05:00,15.87,15.88,15.85,15.86,580800.0,11.185,11.1921,11.1709,11.178,580800.0
2009-01-30 13:10:00,15.86,15.88,15.84,15.87,673500.0,11.178,11.1921,11.1639,11.185,673500.0
2009-01-30 13:15:00,15.87,15.88,15.86,15.87,588000.0,11.185,11.1921,11.178,11.185,588000.0
2009-01-30 13:20:00,15.87,15.88,15.86,15.87,387300.0,11.185,11.1921,11.178,11.185,387300.0
2009-01-30 13:25:00,15.87,15.87,15.8,15.83,629100.0,11.185,11.185,11.1357,11.1568,629100.0
2009-01-30 13:30:00,15.83,15.84,15.79,15.8,682800.0,11.1568,11.1639,11.1286,11.1357,682800.0
2009-01-30 13:35:00,15.8,15.81,15.77,15.8,701100.0,11.1357,11.1427,11.1145,11.1357,701100.0
2009-01-30 13:40:00,15.8,15.81,15.76,15.77,720300.0,11.1357,11.1427,11.1075,11.1145,720300.0
2009-01-30 13:45:00,15.77,15.79,15.75,15.79,815400.0,11.1145,11.1286,11.1004,11.1286,815400.0
2009-01-30 13:50:00,15.79,15.8,15.77,15.78,409800.0,11.1286,11.1357,11.1145,11.1216,409800.0
2009-01-30 13:55:00,15.78,15.81,15.77,15.79,446100.0,11.1216,11.1427,11.1145,11.1286,446100.0
2009-01-30 14:00:00,15.79,15.82,15.78,15.81,601200.0,11.1286,11.1498,11.1216,11.1427,601200.0
2009-01-30 14:05:00,15.81,15.82,15.79,15.8,491400.0,11.1427,11.1498,11.1286,11.1357,491400.0
2009-01-30 14:10:00,15.8,15.83,15.79,15.82,435900.0,11.1357,11.1568,11.1286,11.1498,435900.0
2009-01-30 14:15:00,15.82,15.82,15.79,15.8,409800.0,11.1498,11.1498,11.1286,11.1357,409800.0
2009-01-30 14:20:00,15.8,15.82,15.8,15.82,428100.0,11.1357,11.1498,11.1357,11.1498,428100.0
2009-01-30 14:25:00,15.82,15.86,15.82,15.84,681900.0,11.1498,11.178,11.1498,11.1639,681900.0
2009-01-30 14:30:00,15.84,15.87,15.83,15.85,491700.0,11.1639,11.185,11.1568,11.1709,491700.0
2009-01-30 14:35:00,15.84,15.86,15.83,15.83,313500.0,11.1639,11.178,11.1568,11.1568,313500.0
2009-01-30 14:40:00,15.83,15.84,15.8,15.8,382800.0,11.1568,11.1639,11.1357,11.1357,382800.0
2009-01-30 14:45:00,15.81,15.81,15.77,15.78,374700.0,11.1427,11.1427,11.1145,11.1216,374700.0
2009-01-30 14:50:00,15.78,15.8,15.76,15.76,545400.0,11.1216,11.1357,11.1075,11.1075,545400.0
2009-01-30 14:55:00,15.76,15.77,15.75,15.76,376800.0,11.1075,11.1145,11.1004,11.1075,376800.0
2009-01-30 15:00:00,15.76,15.78,15.72,15.72,1078800.0,11.1075,11.1216,11.0793,11.0793,1078800.0
2009-01-30 15:05:00,15.72,15.77,15.72,15.74,1021800.0,11.0793,11.1145,11.0793,11.0934,1021800.0
2009-01-30 15:10:00,15.74,15.79,15.73,15.78,1120800.0,11.0934,11.1286,11.0863,11.1216,1120800.0
2009-01-30 15:15:00,15.78,15.8,15.72,15.73,681300.0,11.1216,11.1357,11.0793,11.0863,681300.0
2009-01-30 15:20:00,15.73,15.74,15.7,15.71,1165500.0,11.0863,11.0934,11.0652,11.0722,1165500.0
2009-01-30 15:25:00,15.7,15.72,15.68,15.68,1368300.0,11.0652,11.0793,11.0511,11.0511,1368300.0
2009-01-30 15:30:00,15.68,15.7,15.67,15.68,1281300.0,11.0511,11.0652,11.0441,11.0511,1281300.0
2009-01-30 15:35:00,15.68,15.68,15.64,15.65,1516200.0,11.0511,11.0511,11.0229,11.03,1516200.0
2009-01-30 15:40:00,15.65,15.71,15.65,15.67,1575000.0,11.03,11.0722,11.03,11.0441,1575000.0
2009-01-30 15:45:00,15.67,15.73,15.65,15.7,1753200.0,11.0441,11.0863,11.03,11.0652,1753200.0
2009-01-30 15:50:00,15.7,15.73,15.7,15.71,1591200.0,11.0652,11.0863,11.0652,11.0722,1591200.0
2009-01-30 15:55:00,15.71,15.71,15.65,15.69,2685600.0,11.0722,11.0722,11.03,11.0582,2685600.0
2009-02-02 09:30:00,15.53,15.58,15.52,15.55,1357800.0,10.9454,10.9806,10.9383,10.9595,1357800.0
2009-02-02 09:35:00,15.56,15.67,15.55,15.64,1249500.0,10.9665,11.0441,10.9595,11.0229,1249500.0
2009-02-02 09:40:00,15.65,15.65,15.56,15.57,807600.0,11.03,11.03,10.9665,10.9736,807600.0
2009-02-02 09:45:00,15.57,15.57,15.43,15.43,1234200.0,10.9736,10.9736,10.8749,10.8749,1234200.0
2009-02-02 09:50:00,15.43,15.53,15.42,15.51,1547400.0,10.8749,10.9454,10.8679,10.9313,1547400.0
2009-02-02 09:55:00,15.51,15.58,15.51,15.58,1639800.0,10.9313,10.9806,10.9313,10.9806,1639800.0
2009-02-02 10:00:00,15.58,15.67,15.57,15.59,2075100.0,10.9806,11.0441,10.9736,10.9877,2075100.0
2009-02-02 10:05:00,15.59,15.65,15.58,15.62,1193400.0,10.9877,11.03,10.9806,11.0088,1193400.0
2009-02-02 10:10:00,15.62,15.66,15.6,15.61,681900.0,11.0088,11.037,10.9947,11.0018,681900.0
2009-02-02 10:15:00,15.61,15.66,15.61,15.64,1214100.0,11.0018,11.037,11.0018,11.0229,1214100.0
2009-02-02 10:20:00,15.63,15.64,15.59,15.6,779400.0,11.0159,11.0229,10.9877,10.9947,779400.0
2009-02-02 10:25:00,15.6,15.6,15.54,15.54,870900.0,10.9947,10.9947,10.9524,10.9524,870900.0
2009-02-02 10:30:00,15.54,15.56,15.52,15.54,814500.0,10.9524,10.9665,10.9383,10.9524,814500.0
2009-02-02 10:35:00,15.54,15.6,15.54,15.57,533400.0,10.9524,10.9947,10.9524,10.9736,533400.0
2009-02-02 10:40:00,15.58,15.59,15.55,15.55,519300.0,10.9806,10.9877,10.9595,10.9595,519300.0
2009-02-02 10:45:00,15.55,15.57,15.53,15.55,463200.0,10.9595,10.9736,10.9454,10.9595,463200.0
2009-02-02 10:50:00,15.55,15.55,15.52,15.53,661200.0,10.9595,10.9595,10.9383,10.9454,661200.0
2009-02-02 10:55:00,15.53,15.56,15.52,15.55,602100.0,10.9454,10.9665,10.9383,10.9595,602100.0
2009-02-02 11:00:00,15.55,15.56,15.48,15.5,1037100.0,10.9595,10.9665,10.9101,10.9242,1037100.0
2009-02-02 11:05:00,15.5,15.51,15.47,15.5,894300.0,10.9242,10.9313,10.9031,10.9242,894300.0
2009-02-02 11:10:00,15.5,15.52,15.45,15.46,647100.0,10.9242,10.9383,10.889,10.8961,647100.0
2009-02-02 11:15:00,15.45,15.5,15.45,15.48,651000.0,10.889,10.9242,10.889,10.9101,651000.0
2009-02-02 11:20:00,15.48,15.48,15.44,15.45,781500.0,10.9101,10.9101,10.882,10.889,781500.0
2009-02-02 11:25:00,15.45,15.48,15.45,15.47,420300.0,10.889,10.9101,10.889,10.9031,420300.0
2009-02-02 11:30:00,15.47,15.5,15.46,15.5,530100.0,10.9031,10.9242,10.8961,10.9242,530100.0
2009-02-02 11:35:00,15.5,15.51,15.48,15.49,704700.0,10.9242,10.9313,10.9101,10.9172,704700.0
2009-02-02 11:40:00,15.49,15.53,15.48,15.53,714600.0,10.9172,10.9454,10.9101,10.9454,714600.0
2009-02-02 11:45:00,15.53,15.55,15.51,15.53,703800.0,10.9454,10.9595,10.9313,10.9454,703800.0
2009-02-02 11:50:00,15.53,15.54,15.52,15.53,575700.0,10.9454,10.9524,10.9383,10.9454,575700.0
2009-02-02 11:55:00,15.53,15.54,15.5,15.51,446100.0,10.9454,10.9524,10.9242,10.9313,446100.0
2009-02-02 12:00:00,15.51,15.58,15.51,15.56,864000.0,10.9313,10.9806,10.9313,10.9665,864000.0
2009-02-02 12:05:00,15.56,15.57,15.54,15.56,507000.0,10.9665,10.9736,10.9524,10.9665,507000.0
2009-02-02 12:10:00,15.56,15.56,15.53,15.55,394500.0,10.9665,10.9665,10.9454,10.9595,394500.0
2009-02-02 12:15:00,15.55,15.56,15.55,15.55,403200.0,10.9595,10.9665,10.9595,10.9595,403200.0
2009-02-02 12:20:00,15.55,15.57,15.55,15.57,437400.0,10.9595,10.9736,10.9595,10.9736,437400.0
2009-02-02 12:25:00,15.57,15.59,15.57,15.58,661500.0,10.9736,10.9877,10.9736,10.9806,661500.0
2009-02-02 12:30:00,15.58,15.62,15.58,15.61,697200.0,10.9806,11.0088,10.9806,11.0018,697200.0
2009-02-02 12:35:00,15.6,15.64,15.6,15.64,433500.0,10.9947,11.0229,10.9947,11.0229,433500.0
2009-02-02 12:40:00,15.64,15.65,15.62,15.64,468300.0,11.0229,11.03,11.0088,11.0229,468300.0
2009-02-02 12:45:00,15.64,15.66,15.62,15.62,476400.0,11.0229,11.037,11.0088,11.0088,476400.0
2009-02-02 12:50:00,15.62,15.63,15.61,15.62,365700.0,11.0088,11.0159,11.0018,11.0088,365700.0
2009-02-02 12:55:00,15.62,15.63,15.6,15.6,442200.0,11.0088,11.0159,10.9947,10.9947,442200.0
2009-02-02 13:00:00,15.6,15.61,15.58,15.59,244800.0,10.9947,11.0018,10.9806,10.9877,244800.0
2009-02-02 13:05:00,15.59,15.6,15.55,15.55,444600.0,10.9877,10.9947,10.9595,10.9595,444600.0
2009-02-02 13:10:00,15.55,15.55,15.49,15.51,818700.0,10.9595,10.9595,10.9172,10.9313,818700.0
2009-02-02 13:15:00,15.51,15.53,15.49,15.53,647700.0,10.9313,10.9454,10.9172,10.9454,647700.0
2009-02-02 13:20:00,15.53,15.54,15.49,15.49,607500.0,10.9454,10.9524,10.9172,10.9172,607500.0
2009-02-02 13:25:00,15.49,15.5,15.47,15.48,343800.0,10.9172,10.9242,10.9031,10.9101,343800.0
2009-02-02 13:30:00,15.48,15.49,15.45,15.49,464700.0,10.9101,10.9172,10.889,10.9172,464700.0
2009-02-02 13:35:00,15.49,15.5,15.47,15.49,696300.0,10.9172,10.9242,10.9031,10.9172,696300.0
2009-02-02 13:40:00,15.49,15.51,15.48,15.5,507300.0,10.9172,10.9313,10.9101,10.9242,507300.0
2009-02-02 13:45:00,15.51,15.52,15.48,15.49,450600.0,10.9313,10.9383,10.9101,10.9172,450600.0
2009-02-02 13:50:00,15.49,15.49,15.43,15.44,837600.0,10.9172,10.9172,10.8749,10.882,837600.0
2009-02-02 13:55:00,15.44,15.44,15.42,15.44,690600.0,10.882,10.882,10.8679,10.882,690600.0
2009-02-02 14:00:00,15.44,15.45,15.42,15.43,433200.0,10.882,10.889,10.8679,10.8749,433200.0
2009-02-02 14:05:00,15.43,15.45,15.42,15.42,492300.0,10.8749,10.889,10.8679,10.8679,492300.0
2009-02-02 14:10:00,15.43,15.45,15.42,15.45,525300.0,10.8749,10.889,10.8679,10.889,525300.0
2009-02-02 14:15:00,15.45,15.49,15.44,15.48,806100.0,10.889,10.9172,10.882,10.9101,806100.0
2009-02-02 14:20:00,15.48,15.5,15.45,15.45,834600.0,10.9101,10.9242,10.889,10.889,834600.0
2009-02-02 14:25:00,15.45,15.49,15.44,15.48,544800.0,10.889,10.9172,10.882,10.9101,544800.0
2009-02-02 14:30:00,15.48,15.5,15.46,15.49,450900.0,10.9101,10.9242,10.8961,10.9172,450900.0
2009-02-02 14:35:00,15.49,15.53,15.47,15.51,674400.0,10.9172,10.9454,10.9031,10.9313,674400.0
2009-02-02 14:40:00,15.51,15.55,15.49,15.54,861900.0,10.9313,10.9595,10.9172,10.9524,861900.0
2009-02-02 14:45:00,15.54,15.54,15.46,15.47,579600.0,10.9524,10.9524,10.8961,10.9031,579600.0
2009-02-02 14:50:00,15.47,15.49,15.46,15.49,569100.0,10.9031,10.9172,10.8961,10.9172,569100.0
2009-02-02 14:55:00,15.49,15.5,15.47,15.47,423300.0,10.9172,10.9242,10.9031,10.9031,423300.0
2009-02-02 15:00:00,15.47,15.53,15.47,15.53,648900.0,10.9031,10.9454,10.9031,10.9454,648900.0
2009-02-02 15:05:00,15.52,15.54,15.51,15.53,686400.0,10.9383,10.9524,10.9313,10.9454,686400.0
2009-02-02 15:10:00,15.54,15.55,15.51,15.54,738000.0,10.9524,10.9595,10.9313,10.9524,738000.0
2009-02-02 15:15:00,15.53,15.55,15.53,15.53,859200.0,10.9454,10.9595,10.9454,10.9454,859200.0
2009-02-02 15:20:00,15.53,15.54,15.51,15.51,865500.0,10.9454,10.9524,10.9313,10.9313,865500.0
2009-02-02 15:25:00,15.51,15.54,15.51,15.54,657900.0,10.9313,10.9524,10.9313,10.9524,657900.0
2009-02-02 15:30:00,15.54,15.6,15.54,15.6,986100.0,10.9524,10.9947,10.9524,10.9947,986100.0
2009-02-02 15:35:00,15.59,15.61,15.56,15.57,1001400.0,10.9877,11.0018,10.9665,10.9736,1001400.0
2009-02-02 15:40:00,15.57,15.62,15.57,15.57,1176300.0,10.9736,11.0088,10.9736,10.9736,1176300.0
2009-02-02 15:45:00,15.57,15.61,15.56,15.57,1059900.0,10.9736,11.0018,10.9665,10.9736,1059900.0
2009-02-02 15:50:00,15.57,15.58,15.56,15.58,1019100.0,10.9736,10.9806,10.9665,10.9806,1019100.0
2009-02-02 15:55:00,15.58,15.58,15.51,15.52,2354700.0,10.9806,10.9806,10.9313,10.9383,2354700.0
2009-02-03 09:30:00,15.68,15.68,15.53,15.58,1414500.0,11.0511,11.0511,10.9454,10.9806,1414500.0
2009-02-03 09:35:00,15.57,15.63,15.56,15.6,885600.0,10.9736,11.0159,10.9665,10.9947,885600.0
2009-02-03 09:40:00,15.6,15.62,15.57,15.57,975900.0,10.9947,11.0088,10.9736,10.9736,975900.0
2009-02-03 09:45:00,15.58,15.58,15.52,15.57,850200.0,10.9806,10.9806,10.9383,10.9736,850200.0
2009-02-03 09:50:00,15.57,15.59,15.54,15.58,948300.0,10.9736,10.9877,10.9524,10.9806,948300.0
2009-02-03 09:55:00,15.58,15.68,15.57,15.66,1251600.0,10.9806,11.0511,10.9736,11.037,1251600.0
2009-02-03 10:00:00,15.66,15.71,15.62,15.63,1340700.0,11.037,11.0722,11.0088,11.0159,1340700.0
2009-02-03 10:05:00,15.64,15.7,15.63,15.7,1492800.0,11.0229,11.0652,11.0159,11.0652,1492800.0
2009-02-03 10:10:00,15.7,15.72,15.67,15.68,973200.0,11.0652,11.0793,11.0441,11.0511,973200.0
2009-02-03 10:15:00,15.68,15.71,15.67,15.68,796200.0,11.0511,11.0722,11.0441,11.0511,796200.0
2009-02-03 10:20:00,15.68,15.68,15.64,15.66,936600.0,11.0511,11.0511,11.0229,11.037,936600.0
2009-02-03 10:25:00,15.66,15.7,15.66,15.69,1067700.0,11.037,11.0652,11.037,11.0582,1067700.0
2009-02-03 10:30:00,15.69,15.7,15.68,15.69,833100.0,11.0582,11.0652,11.0511,11.0582,833100.0
2009-02-03 10:35:00,15.69,15.74,15.69,15.72,915300.0,11.0582,11.0934,11.0582,11.0793,915300.0
2009-02-03 10:40:00,15.72,15.72,15.68,15.71,637500.0,11.0793,11.0793,11.0511,11.0722,637500.0
2009-02-03 10:45:00,15.71,15.73,15.69,15.7,1148400.0,11.0722,11.0863,11.0582,11.0652,1148400.0
2009-02-03 10:50:00,15.7,15.7,15.65,15.67,944400.0,11.0652,11.0652,11.03,11.0441,944400.0
2009-02-03 10:55:00,15.67,15.69,15.64,15.67,475800.0,11.0441,11.0582,11.0229,11.0441,475800.0
2009-02-03 11:00:00,15.67,15.71,15.67,15.69,510900.0,11.0441,11.0722,11.0441,11.0582,510900.0
2009-02-03 11:05:00,15.69,15.79,15.68,15.79,1425300.0,11.0582,11.1286,11.0511,11.1286,1425300.0
2009-02-03 11:10:00,15.79,15.8,15.76,15.77,597900.0,11.1286,11.1357,11.1075,11.1145,597900.0
2009-02-03 11:15:00,15.77,15.79,15.75,15.77,552300.0,11.1145,11.1286,11.1004,11.1145,552300.0
2009-02-03 11:20:00,15.77,15.8,15.76,15.78,708000.0,11.1145,11.1357,11.1075,11.1216,708000.0
2009-02-03 11:25:00,15.78,15.78,15.74,15.75,400800.0,11.1216,11.1216,11.0934,11.1004,400800.0
2009-02-03 11:30:00,15.75,15.78,15.73,15.77,397800.0,11.1004,11.1216,11.0863,11.1145,397800.0
2009-02-03 11:35:00,15.77,15.8,15.76,15.76,541500.0,11.1145,11.1357,11.1075,11.1075,541500.0
2009-02-03 11:40:00,15.76,15.77,15.75,15.77,410700.0,11.1075,11.1145,11.1004,11.1145,410700.0
2009-02-03 11:45:00,15.77,15.77,15.75,15.76,281700.0,11.1145,11.1145,11.1004,11.1075,281700.0
2009-02-03 11:50:00,15.76,15.77,15.75,15.75,367500.0,11.1075,11.1145,11.1004,11.1004,367500.0
2009-02-03 11:55:00,15.75,15.75,15.71,15.72,544200.0,11.1004,11.1004,11.0722,11.0793,544200.0
2009-02-03 12:00:00,15.73,15.74,15.72,15.73,648300.0,11.0863,11.0934,11.0793,11.0863,648300.0
2009-02-03 12:05:00,15.73,15.76,15.73,15.73,725700.0,11.0863,11.1075,11.0863,11.0863,725700.0
2009-02-03 12:10:00,15.73,15.74,15.71,15.74,671700.0,11.0863,11.0934,11.0722,11.0934,671700.0
2009-02-03 12:15:00,15.74,15.77,15.73,15.76,683100.0,11.0934,11.1145,11.0863,11.1075,683100.0
2009-02-03 12:20:00,15.76,15.78,15.75,15.75,394200.0,11.1075,11.1216,11.1004,11.1004,394200.0
2009-02-03 12:25:00,15.75,15.78,15.75,15.78,247500.0,11.1004,11.1216,11.1004,11.1216,247500.0
2009-02-03 12:30:00,15.77,15.79,15.77,15.79,339000.0,11.1145,11.1286,11.1145,11.1286,339000.0
2009-02-03 12:35:00,15.79,15.79,15.76,15.77,214800.0,11.1286,11.1286,11.1075,11.1145,214800.0
2009-02-03 12:40:00,15.77,15.79,15.76,15.79,310200.0,11.1145,11.1286,11.1075,11.1286,310200.0
2009-02-03 12:45:00,15.79,15.81,15.78,15.79,341400.0,11.1286,11.1427,11.1216,11.1286,341400.0
2009-02-03 12:50:00,15.79,15.81,15.77,15.79,219900.0,11.1286,11.1427,11.1145,11.1286,219900.0
2009-02-03 12:55:00,15.79,15.82,15.76,15.76,425400.0,11.1286,11.1498,11.1075,11.1075,425400.0
2009-02-03 13:00:00,15.76,15.77,15.75,15.76,292800.0,11.1075,11.1145,11.1004,11.1075,292800.0
2009-02-03 13:05:00,15.76,15.79,15.75,15.78,456300.0,11.1075,11.1286,11.1004,11.1216,456300.0
2009-02-03 13:10:00,15.78,15.82,15.77,15.81,612600.0,11.1216,11.1498,11.1145,11.1427,612600.0
2009-02-03 13:15:00,15.81,15.84,15.81,15.83,710400.0,11.1427,11.1639,11.1427,11.1568,710400.0
2009-02-03 13:20:00,15.83,15.83,15.82,15.83,324900.0,11.1568,11.1568,11.1498,11.1568,324900.0
2009-02-03 13:25:00,15.83,15.83,15.81,15.82,284700.0,11.1568,11.1568,11.1427,11.1498,284700.0
2009-02-03 13:30:00,15.82,15.84,15.81,15.83,449400.0,11.1498,11.1639,11.1427,11.1568,449400.0
2009-02-03 13:35:00,15.83,15.87,15.82,15.86,824100.0,11.1568,11.185,11.1498,11.178,824100.0
2009-02-03 13:40:00,15.86,15.89,15.85,15.86,615000.0,11.178,11.1991,11.1709,11.178,615000.0
2009-02-03 13:45:00,15.86,15.87,15.83,15.83,533100.0,11.178,11.185,11.1568,11.1568,533100.0
2009-02-03 13:50:00,15.83,15.85,15.8,15.85,893400.0,11.1568,11.1709,11.1357,11.1709,893400.0
2009-02-03 13:55:00,15.85,15.88,15.84,15.87,784500.0,11.1709,11.1921,11.1639,11.185,784500.0
2009-02-03 14:00:00,15.87,15.89,15.82,15.82,867600.0,11.185,11.1991,11.1498,11.1498,867600.0
2009-02-03 14:05:00,15.82,15.95,15.82,15.95,890100.0,11.1498,11.2414,11.1498,11.2414,890100.0
2009-02-03 14:10:00,15.95,15.98,15.94,15.98,1506900.0,11.2414,11.2625,11.2344,11.2625,1506900.0
2009-02-03 14:15:00,15.98,16.0,15.97,15.98,809100.0,11.2625,11.2766,11.2555,11.2625,809100.0
2009-02-03 14:20:00,15.98,15.99,15.95,15.98,875700.0,11.2625,11.2696,11.2414,11.2625,875700.0
2009-02-03 14:25:00,15.98,16.0,15.91,15.92,1351200.0,11.2625,11.2766,11.2132,11.2203,1351200.0
2009-02-03 14:30:00,15.92,15.94,15.89,15.94,881700.0,11.2203,11.2344,11.1991,11.2344,881700.0
2009-02-03 14:35:00,15.94,15.97,15.94,15.96,679500.0,11.2344,11.2555,11.2344,11.2484,679500.0
2009-02-03 14:40:00,15.95,15.97,15.93,15.95,720000.0,11.2414,11.2555,11.2273,11.2414,720000.0
2009-02-03 14:45:00,15.95,15.97,15.93,15.93,488400.0,11.2414,11.2555,11.2273,11.2273,488400.0
2009-02-03 14:50:00,15.93,15.94,15.91,15.92,385200.0,11.2273,11.2344,11.2132,11.2203,385200.0
2009-02-03 14:55:00,15.91,15.95,15.91,15.93,498600.0,11.2132,11.2414,11.2132,11.2273,498600.0
2009-02-03 15:00:00,15.93,15.95,15.91,15.91,820500.0,11.2273,11.2414,11.2132,11.2132,820500.0
2009-02-03 15:05:00,15.92,15.95,15.9,15.94,891000.0,11.2203,11.2414,11.2062,11.2344,891000.0
2009-02-03 15:10:00,15.94,15.98,15.94,15.97,929100.0,11.2344,11.2625,11.2344,11.2555,929100.0
2009-02-03 15:15:00,15.96,15.99,15.96,15.98,742800.0,11.2484,11.2696,11.2484,11.2625,742800.0
2009-02-03 15:20:00,15.98,16.0,15.94,15.99,857100.0,11.2625,11.2766,11.2344,11.2696,857100.0
2009-02-03 15:25:00,15.99,16.0,15.96,15.97,841200.0,11.2696,11.2766,11.2484,11.2555,841200.0
2009-02-03 15:30:00,15.97,15.99,15.93,15.94,891300.0,11.2555,11.2696,11.2273,11.2344,891300.0
2009-02-03 15:35:00,15.94,15.96,15.92,15.96,792600.0,11.2344,11.2484,11.2203,11.2484,792600.0
2009-02-03 15:40:00,15.96,15.98,15.93,15.93,1245300.0,11.2484,11.2625,11.2273,11.2273,1245300.0
2009-02-03 15:45:00,15.94,15.96,15.92,15.93,1338900.0,11.2344,11.2484,11.2203,11.2273,1338900.0
2009-02-03 15:50:00,15.93,15.98,15.93,15.95,1392900.0,11.2273,11.2625,11.2273,11.2414,1392900.0
2009-02-03 15:55:00,15.95,15.97,15.92,15.92,2297700.0,11.2414,11.2555,11.2203,11.2203,2297700.0
2009-02-04 09:30:00,15.63,15.84,15.61,15.7,3708000.0,11.0159,11.1639,11.0018,11.0652,3708000.0
2009-02-04 09:35:00,15.7,15.84,15.65,15.81,2418000.0,11.0652,11.1639,11.03,11.1427,2418000.0
2009-02-04 09:40:00,15.8,15.82,15.76,15.78,1152000.0,11.1357,11.1498,11.1075,11.1216,1152000.0
2009-02-04 09:45:00,15.78,15.81,15.72,15.73,1237800.0,11.1216,11.1427,11.0793,11.0863,1237800.0
2009-02-04 09:50:00,15.73,15.82,15.72,15.82,806700.0,11.0863,11.1498,11.0793,11.1498,806700.0
2009-02-04 09:55:00,15.81,15.83,15.77,15.77,1321800.0,11.1427,11.1568,11.1145,11.1145,1321800.0
2009-02-04 10:00:00,15.77,15.82,15.75,15.77,1299600.0,11.1145,11.1498,11.1004,11.1145,1299600.0
2009-02-04 10:05:00,15.77,15.8,15.77,15.78,849600.0,11.1145,11.1357,11.1145,11.1216,849600.0
2009-02-04 10:10:00,15.78,15.82,15.77,15.8,1509000.0,11.1216,11.1498,11.1145,11.1357,1509000.0
2009-02-04 10:15:00,15.8,15.81,15.76,15.79,716700.0,11.1357,11.1427,11.1075,11.1286,716700.0
2009-02-04 10:20:00,15.79,15.82,15.78,15.8,654900.0,11.1286,11.1498,11.1216,11.1357,654900.0
2009-02-04 10:25:00,15.8,15.81,15.79,15.81,768300.0,11.1357,11.1427,11.1286,11.1427,768300.0
2009-02-04 10:30:00,15.81,15.86,15.8,15.83,1365000.0,11.1427,11.178,11.1357,11.1568,1365000.0
2009-02-04 10:35:00,15.83,15.86,15.8,15.8,895800.0,11.1568,11.178,11.1357,11.1357,895800.0
2009-02-04 10:40:00,15.81,15.82,15.79,15.82,937500.0,11.1427,11.1498,11.1286,11.1498,937500.0
2009-02-04 10:45:00,15.81,15.83,15.81,15.82,492900.0,11.1427,11.1568,11.1427,11.1498,492900.0
2009-02-04 10:50:00,15.82,15.82,15.79,15.79,618900.0,11.1498,11.1498,11.1286,11.1286,618900.0
2009-02-04 10:55:00,15.79,15.86,15.79,15.84,857400.0,11.1286,11.178,11.1286,11.1639,857400.0
2009-02-04 11:00:00,15.84,15.85,15.83,15.83,711000.0,11.1639,11.1709,11.1568,11.1568,711000.0
2009-02-04 11:05:00,15.83,15.84,15.81,15.82,588600.0,11.1568,11.1639,11.1427,11.1498,588600.0
2009-02-04 11:10:00,15.82,15.83,15.8,15.83,392400.0,11.1498,11.1568,11.1357,11.1568,392400.0
2009-02-04 11:15:00,15.83,15.83,15.8,15.82,833700.0,11.1568,11.1568,11.1357,11.1498,833700.0
2009-02-04 11:20:00,15.82,15.82,15.8,15.81,651000.0,11.1498,11.1498,11.1357,11.1427,651000.0
2009-02-04 11:25:00,15.81,15.82,15.81,15.81,497100.0,11.1427,11.1498,11.1427,11.1427,497100.0
2009-02-04 11:30:00,15.82,15.83,15.8,15.8,765300.0,11.1498,11.1568,11.1357,11.1357,765300.0
2009-02-04 11:35:00,15.8,15.81,15.77,15.77,794700.0,11.1357,11.1427,11.1145,11.1145,794700.0
2009-02-04 11:40:00,15.77,15.8,15.76,15.76,467100.0,11.1145,11.1357,11.1075,11.1075,467100.0
2009-02-04 11:45:00,15.76,15.77,15.75,15.77,288600.0,11.1075,11.1145,11.1004,11.1145,288600.0
2009-02-04 11:50:00,15.77,15.78,15.76,15.77,238500.0,11.1145,11.1216,11.1075,11.1145,238500.0
2009-02-04 11:55:00,15.77,15.8,15.77,15.79,265500.0,11.1145,11.1357,11.1145,11.1286,265500.0
2009-02-04 12:00:00,15.79,15.79,15.77,15.78,314700.0,11.1286,11.1286,11.1145,11.1216,314700.0
2009-02-04 12:05:00,15.78,15.8,15.77,15.78,432900.0,11.1216,11.1357,11.1145,11.1216,432900.0
2009-02-04 12:10:00,15.78,15.8,15.76,15.76,417900.0,11.1216,11.1357,11.1075,11.1075,417900.0
2009-02-04 12:15:00,15.76,15.77,15.75,15.75,646200.0,11.1075,11.1145,11.1004,11.1004,646200.0
2009-02-04 12:20:00,15.75,15.75,15.69,15.7,1552800.0,11.1004,11.1004,11.0582,11.0652,1552800.0
2009-02-04 12:25:00,15.7,15.7,15.67,15.67,606300.0,11.0652,11.0652,11.0441,11.0441,606300.0
2009-02-04 12:30:00,15.67,15.71,15.66,15.7,761700.0,11.0441,11.0722,11.037,11.0652,761700.0
2009-02-04 12:35:00,15.7,15.73,15.7,15.73,363900.0,11.0652,11.0863,11.0652,11.0863,363900.0
2009-02-04 12:40:00,15.72,15.75,15.72,15.74,527700.0,11.0793,11.1004,11.0793,11.0934,527700.0
2009-02-04 12:45:00,15.74,15.77,15.72,15.73,847500.0,11.0934,11.1145,11.0793,11.0863,847500.0
2009-02-04 12:50:00,15.73,15.74,15.67,15.67,1015500.0,11.0863,11.0934,11.0441,11.0441,1015500.0
2009-02-04 12:55:00,15.67,15.71,15.67,15.7,598500.0,11.0441,11.0722,11.0441,11.0652,598500.0
2009-02-04 13:00:00,15.7,15.7,15.67,15.67,505200.0,11.0652,11.0652,11.0441,11.0441,505200.0
2009-02-04 13:05:00,15.67,15.68,15.64,15.67,726900.0,11.0441,11.0511,11.0229,11.0441,726900.0
2009-02-04 13:10:00,15.67,15.67,15.62,15.64,584100.0,11.0441,11.0441,11.0088,11.0229,584100.0
2009-02-04 13:15:00,15.64,15.66,15.62,15.63,438600.0,11.0229,11.037,11.0088,11.0159,438600.0
2009-02-04 13:20:00,15.62,15.66,15.62,15.65,421200.0,11.0088,11.037,11.0088,11.03,421200.0
2009-02-04 13:25:00,15.66,15.68,15.65,15.68,375600.0,11.037,11.0511,11.03,11.0511,375600.0
2009-02-04 13:30:00,15.68,15.68,15.67,15.67,340800.0,11.0511,11.0511,11.0441,11.0441,340800.0
2009-02-04 13:35:00,15.67,15.67,15.63,15.63,519300.0,11.0441,11.0441,11.0159,11.0159,519300.0
2009-02-04 13:40:00,15.63,15.64,15.6,15.6,582000.0,11.0159,11.0229,10.9947,10.9947,582000.0
2009-02-04 13:45:00,15.6,15.62,15.58,15.58,825900.0,10.9947,11.0088,10.9806,10.9806,825900.0
2009-02-04 13:50:00,15.58,15.59,15.52,15.53,1602000.0,10.9806,10.9877,10.9383,10.9454,1602000.0
2009-02-04 13:55:00,15.53,15.55,15.52,15.53,1504200.0,10.9454,10.9595,10.9383,10.9454,1504200.0
2009-02-04 14:00:00,15.54,15.58,15.53,15.58,1062300.0,10.9524,10.9806,10.9454,10.9806,1062300.0
2009-02-04 14:05:00,15.58,15.58,15.52,15.53,1338900.0,10.9806,10.9806,10.9383,10.9454,1338900.0
2009-02-04 14:10:00,15.53,15.57,15.53,15.56,867300.0,10.9454,10.9736,10.9454,10.9665,867300.0
2009-02-04 14:15:00,15.56,15.58,15.53,15.53,759000.0,10.9665,10.9806,10.9454,10.9454,759000.0
2009-02-04 14:20:00,15.53,15.54,15.46,15.47,1360500.0,10.9454,10.9524,10.8961,10.9031,1360500.0
2009-02-04 14:25:00,15.47,15.47,15.43,15.46,1799700.0,10.9031,10.9031,10.8749,10.8961,1799700.0
2009-02-04 14:30:00,15.46,15.5,15.44,15.47,905100.0,10.8961,10.9242,10.882,10.9031,905100.0
2009-02-04 14:35:00,15.47,15.54,15.46,15.53,1376400.0,10.9031,10.9524,10.8961,10.9454,1376400.0
2009-02-04 14:40:00,15.53,15.53,15.48,15.48,802500.0,10.9454,10.9454,10.9101,10.9101,802500.0
2009-02-04 14:45:00,15.48,15.5,15.46,15.5,1220100.0,10.9101,10.9242,10.8961,10.9242,1220100.0
2009-02-04 14:50:00,15.5,15.51,15.47,15.48,877200.0,10.9242,10.9313,10.9031,10.9101,877200.0
2009-02-04 14:55:00,15.47,15.54,15.45,15.52,1597800.0,10.9031,10.9524,10.889,10.9383,1597800.0
2009-02-04 15:00:00,15.52,15.55,15.47,15.55,1278600.0,10.9383,10.9595,10.9031,10.9595,1278600.0
2009-02-04 15:05:00,15.55,15.57,15.53,15.57,1472400.0,10.9595,10.9736,10.9454,10.9736,1472400.0
2009-02-04 15:10:00,15.57,15.57,15.49,15.49,1169100.0,10.9736,10.9736,10.9172,10.9172,1169100.0
2009-02-04 15:15:00,15.49,15.52,15.49,15.5,1088100.0,10.9172,10.9383,10.9172,10.9242,1088100.0
2009-02-04 15:20:00,15.5,15.5,15.45,15.47,1465800.0,10.9242,10.9242,10.889,10.9031,1465800.0
2009-02-04 15:25:00,15.47,15.49,15.46,15.46,918900.0,10.9031,10.9172,10.8961,10.8961,918900.0
2009-02-04 15:30:00,15.47,15.5,15.45,15.48,1128000.0,10.9031,10.9242,10.889,10.9101,1128000.0
2009-02-04 15:35:00,15.48,15.51,15.47,15.48,945600.0,10.9101,10.9313,10.9031,10.9101,945600.0
2009-02-04 15:40:00,15.49,15.52,15.48,15.49,1104300.0,10.9172,10.9383,10.9101,10.9172,1104300.0
2009-02-04 15:45:00,15.49,15.49,15.46,15.47,1181700.0,10.9172,10.9172,10.8961,10.9031,1181700.0
2009-02-04 15:50:00,15.47,15.51,15.47,15.51,1729200.0,10.9031,10.9313,10.9031,10.9313,1729200.0
2009-02-04 15:55:00,15.5,15.51,15.47,15.47,2197200.0,10.9242,10.9313,10.9031,10.9031,2197200.0
2009-02-05 09:30:00,15.72,15.98,15.72,15.88,5316300.0,11.0793,11.2625,11.0793,11.1921,5316300.0
2009-02-05 09:35:00,15.88,15.89,15.82,15.82,2638800.0,11.1921,11.1991,11.1498,11.1498,2638800.0
2009-02-05 09:40:00,15.83,15.98,15.82,15.88,2515500.0,11.1568,11.2625,11.1498,11.1921,2515500.0
2009-02-05 09:45:00,15.89,15.92,15.88,15.91,1458300.0,11.1991,11.2203,11.1921,11.2132,1458300.0
2009-02-05 09:50:00,15.91,15.93,15.81,15.81,2361300.0,11.2132,11.2273,11.1427,11.1427,2361300.0
2009-02-05 09:55:00,15.81,15.82,15.75,15.79,2163600.0,11.1427,11.1498,11.1004,11.1286,2163600.0
2009-02-05 10:00:00,15.79,15.83,15.77,15.83,1885500.0,11.1286,11.1568,11.1145,11.1568,1885500.0
2009-02-05 10:05:00,15.83,15.89,15.82,15.89,1402200.0,11.1568,11.1991,11.1498,11.1991,1402200.0
2009-02-05 10:10:00,15.89,15.99,15.89,15.96,1856700.0,11.1991,11.2696,11.1991,11.2484,1856700.0
2009-02-05 10:15:00,15.96,15.99,15.92,15.95,2047800.0,11.2484,11.2696,11.2203,11.2414,2047800.0
2009-02-05 10:20:00,15.95,15.97,15.93,15.94,1152600.0,11.2414,11.2555,11.2273,11.2344,1152600.0
2009-02-05 10:25:00,15.94,15.96,15.93,15.96,1126500.0,11.2344,11.2484,11.2273,11.2484,1126500.0
2009-02-05 10:30:00,15.95,15.98,15.92,15.98,1558800.0,11.2414,11.2625,11.2203,11.2625,1558800.0
2009-02-05 10:35:00,15.98,16.0,15.96,15.97,1281000.0,11.2625,11.2766,11.2484,11.2555,1281000.0
2009-02-05 10:40:00,15.97,16.07,15.97,16.06,2166900.0,11.2555,11.326,11.2555,11.3189,2166900.0
2009-02-05 10:45:00,16.06,16.13,16.06,16.08,1800000.0,11.3189,11.3683,11.3189,11.333,1800000.0
2009-02-05 10:50:00,16.08,16.16,16.06,16.15,1633800.0,11.333,11.3894,11.3189,11.3824,1633800.0
2009-02-05 10:55:00,16.15,16.2,16.14,16.18,1848000.0,11.3824,11.4176,11.3753,11.4035,1848000.0
2009-02-05 11:00:00,16.18,16.24,16.17,16.21,1899900.0,11.4035,11.4458,11.3965,11.4246,1899900.0
2009-02-05 11:05:00,16.21,16.21,16.15,16.18,1310700.0,11.4246,11.4246,11.3824,11.4035,1310700.0
2009-02-05 11:10:00,16.18,16.2,16.1,16.13,1162800.0,11.4035,11.4176,11.3471,11.3683,1162800.0
2009-02-05 11:15:00,16.12,16.13,16.09,16.11,915000.0,11.3612,11.3683,11.3401,11.3542,915000.0
2009-02-05 11:20:00,16.11,16.14,16.08,16.14,673800.0,11.3542,11.3753,11.333,11.3753,673800.0
2009-02-05 11:25:00,16.13,16.15,16.1,16.12,672600.0,11.3683,11.3824,11.3471,11.3612,672600.0
2009-02-05 11:30:00,16.12,16.19,16.11,16.19,1250100.0,11.3612,11.4105,11.3542,11.4105,1250100.0
2009-02-05 11:35:00,16.19,16.21,16.14,16.14,900600.0,11.4105,11.4246,11.3753,11.3753,900600.0
2009-02-05 11:40:00,16.14,16.16,16.12,16.12,845100.0,11.3753,11.3894,11.3612,11.3612,845100.0
2009-02-05 11:45:00,16.12,16.14,16.1,16.11,763800.0,11.3612,11.3753,11.3471,11.3542,763800.0
2009-02-05 11:50:00,16.11,16.15,16.11,16.11,599100.0,11.3542,11.3824,11.3542,11.3542,599100.0
2009-02-05 11:55:00,16.11,16.18,16.11,16.18,670500.0,11.3542,11.4035,11.3542,11.4035,670500.0
2009-02-05 12:00:00,16.18,16.23,16.18,16.22,1305600.0,11.4035,11.4387,11.4035,11.4317,1305600.0
2009-02-05 12:05:00,16.22,16.25,16.2,16.22,1208100.0,11.4317,11.4528,11.4176,11.4317,1208100.0
2009-02-05 12:10:00,16.22,16.25,16.2,16.21,841800.0,11.4317,11.4528,11.4176,11.4246,841800.0
2009-02-05 12:15:00,16.2,16.21,16.17,16.17,1087200.0,11.4176,11.4246,11.3965,11.3965,1087200.0
2009-02-05 12:20:00,16.17,16.19,16.17,16.19,588300.0,11.3965,11.4105,11.3965,11.4105,588300.0
2009-02-05 12:25:00,16.19,16.2,16.16,16.16,512100.0,11.4105,11.4176,11.3894,11.3894,512100.0
2009-02-05 12:30:00,16.16,16.2,16.16,16.17,513300.0,11.3894,11.4176,11.3894,11.3965,513300.0
2009-02-05 12:35:00,16.16,16.22,16.15,16.2,716400.0,11.3894,11.4317,11.3824,11.4176,716400.0
2009-02-05 12:40:00,16.19,16.22,16.19,16.22,815400.0,11.4105,11.4317,11.4105,11.4317,815400.0
2009-02-05 12:45:00,16.22,16.22,16.17,16.18,675600.0,11.4317,11.4317,11.3965,11.4035,675600.0
2009-02-05 12:50:00,16.18,16.18,16.13,16.14,552600.0,11.4035,11.4035,11.3683,11.3753,552600.0
2009-02-05 12:55:00,16.14,16.17,16.14,16.17,682500.0,11.3753,11.3965,11.3753,11.3965,682500.0
2009-02-05 13:00:00,16.16,16.17,16.11,16.12,572100.0,11.3894,11.3965,11.3542,11.3612,572100.0
2009-02-05 13:05:00,16.12,16.12,16.07,16.12,752100.0,11.3612,11.3612,11.326,11.3612,752100.0
2009-02-05 13:10:00,16.12,16.15,16.08,16.08,721200.0,11.3612,11.3824,11.333,11.333,721200.0
2009-02-05 13:15:00,16.08,16.1,16.04,16.05,708000.0,11.333,11.3471,11.3048,11.3119,708000.0
2009-02-05 13:20:00,16.05,16.06,16.0,16.03,762900.0,11.3119,11.3189,11.2766,11.2978,762900.0
2009-02-05 13:25:00,16.03,16.06,16.01,16.04,719100.0,11.2978,11.3189,11.2837,11.3048,719100.0
2009-02-05 13:30:00,16.04,16.05,16.01,16.03,772500.0,11.3048,11.3119,11.2837,11.2978,772500.0
2009-02-05 13:35:00,16.03,16.06,16.01,16.02,919800.0,11.2978,11.3189,11.2837,11.2907,919800.0
2009-02-05 13:40:00,16.02,16.09,16.01,16.08,974100.0,11.2907,11.3401,11.2837,11.333,974100.0
2009-02-05 13:45:00,16.08,16.11,16.08,16.09,863400.0,11.333,11.3542,11.333,11.3401,863400.0
2009-02-05 13:50:00,16.09,16.12,16.06,16.08,832500.0,11.3401,11.3612,11.3189,11.333,832500.0
2009-02-05 13:55:00,16.08,16.08,16.04,16.06,477900.0,11.333,11.333,11.3048,11.3189,477900.0
2009-02-05 14:00:00,16.06,16.12,16.05,16.1,836700.0,11.3189,11.3612,11.3119,11.3471,836700.0
2009-02-05 14:05:00,16.11,16.16,16.11,16.13,841200.0,11.3542,11.3894,11.3542,11.3683,841200.0
2009-02-05 14:10:00,16.12,16.14,16.1,16.1,789600.0,11.3612,11.3753,11.3471,11.3471,789600.0
2009-02-05 14:15:00,16.1,16.12,16.07,16.11,866400.0,11.3471,11.3612,11.326,11.3542,866400.0
2009-02-05 14:20:00,16.11,16.13,16.09,16.09,690000.0,11.3542,11.3683,11.3401,11.3401,690000.0
2009-02-05 14:25:00,16.09,16.15,16.08,16.15,895800.0,11.3401,11.3824,11.333,11.3824,895800.0
2009-02-05 14:30:00,16.16,16.17,16.09,16.1,881700.0,11.3894,11.3965,11.3401,11.3471,881700.0
2009-02-05 14:35:00,16.1,16.15,16.08,16.1,837600.0,11.3471,11.3824,11.333,11.3471,837600.0
2009-02-05 14:40:00,16.1,16.13,16.09,16.12,703800.0,11.3471,11.3683,11.3401,11.3612,703800.0
2009-02-05 14:45:00,16.12,16.13,16.05,16.05,480000.0,11.3612,11.3683,11.3119,11.3119,480000.0
2009-02-05 14:50:00,16.05,16.05,16.01,16.04,1080900.0,11.3119,11.3119,11.2837,11.3048,1080900.0
2009-02-05 14:55:00,16.04,16.07,16.03,16.05,1080000.0,11.3048,11.326,11.2978,11.3119,1080000.0
2009-02-05 15:00:00,16.05,16.07,16.0,16.0,906300.0,11.3119,11.326,11.2766,11.2766,906300.0
2009-02-05 15:05:00,16.0,16.05,16.0,16.04,1069500.0,11.2766,11.3119,11.2766,11.3048,1069500.0
2009-02-05 15:10:00,16.04,16.07,16.03,16.05,943800.0,11.3048,11.326,11.2978,11.3119,943800.0
2009-02-05 15:15:00,16.05,16.06,16.03,16.03,768600.0,11.3119,11.3189,11.2978,11.2978,768600.0
2009-02-05 15:20:00,16.03,16.07,16.02,16.06,1054200.0,11.2978,11.326,11.2907,11.3189,1054200.0
2009-02-05 15:25:00,16.06,16.15,16.06,16.14,949500.0,11.3189,11.3824,11.3189,11.3753,949500.0
2009-02-05 15:30:00,16.14,16.16,16.1,16.13,936600.0,11.3753,11.3894,11.3471,11.3683,936600.0
2009-02-05 15:35:00,16.13,16.15,16.11,16.13,1262400.0,11.3683,11.3824,11.3542,11.3683,1262400.0
2009-02-05 15:40:00,16.13,16.2,16.13,16.19,1186200.0,11.3683,11.4176,11.3683,11.4105,1186200.0
2009-02-05 15:45:00,16.19,16.2,16.14,16.16,1373700.0,11.4105,11.4176,11.3753,11.3894,1373700.0
2009-02-05 15:50:00,16.16,16.17,16.12,16.16,2019000.0,11.3894,11.3965,11.3612,11.3894,2019000.0
2009-02-05 15:55:00,16.16,16.2,16.16,16.17,3116400.0,11.3894,11.4176,11.3894,11.3965,3116400.0
2009-02-06 09:30:00,16.28,16.35,16.18,16.33,1640100.0,11.474,11.5233,11.4035,11.5092,1640100.0
2009-02-06 09:35:00,16.32,16.45,16.27,16.29,2686800.0,11.5022,11.5938,11.4669,11.481,2686800.0
2009-02-06 09:40:00,16.29,16.39,16.28,16.38,1280700.0,11.481,11.5515,11.474,11.5445,1280700.0
2009-02-06 09:45:00,16.38,16.42,16.37,16.4,1632300.0,11.5445,11.5727,11.5374,11.5586,1632300.0
2009-02-06 09:50:00,16.4,16.41,16.3,16.37,1441500.0,11.5586,11.5656,11.4881,11.5374,1441500.0
2009-02-06 09:55:00,16.37,16.41,16.34,16.4,1493400.0,11.5374,11.5656,11.5163,11.5586,1493400.0
2009-02-06 10:00:00,16.4,16.47,16.4,16.41,1363800.0,11.5586,11.6079,11.5586,11.5656,1363800.0
2009-02-06 10:05:00,16.41,16.47,16.41,16.44,1298700.0,11.5656,11.6079,11.5656,11.5867,1298700.0
2009-02-06 10:10:00,16.44,16.48,16.42,16.48,1112400.0,11.5867,11.6149,11.5727,11.6149,1112400.0
2009-02-06 10:15:00,16.48,16.53,16.47,16.51,2352900.0,11.6149,11.6502,11.6079,11.6361,2352900.0
2009-02-06 10:20:00,16.51,16.53,16.43,16.43,978900.0,11.6361,11.6502,11.5797,11.5797,978900.0
2009-02-06 10:25:00,16.43,16.52,16.43,16.49,933300.0,11.5797,11.6431,11.5797,11.622,933300.0
2009-02-06 10:30:00,16.49,16.52,16.47,16.52,873600.0,11.622,11.6431,11.6079,11.6431,873600.0
2009-02-06 10:35:00,16.52,16.53,16.48,16.49,1128600.0,11.6431,11.6502,11.6149,11.622,1128600.0
2009-02-06 10:40:00,16.49,16.5,16.46,16.47,872100.0,11.622,11.629,11.6008,11.6079,872100.0
2009-02-06 10:45:00,16.47,16.5,16.47,16.47,522300.0,11.6079,11.629,11.6079,11.6079,522300.0
2009-02-06 10:50:00,16.47,16.51,16.45,16.51,893700.0,11.6079,11.6361,11.5938,11.6361,893700.0
2009-02-06 10:55:00,16.51,16.53,16.47,16.5,1187400.0,11.6361,11.6502,11.6079,11.629,1187400.0
2009-02-06 11:00:00,16.49,16.54,16.49,16.53,1131900.0,11.622,11.6572,11.622,11.6502,1131900.0
2009-02-06 11:05:00,16.53,16.58,16.52,16.55,1375200.0,11.6502,11.6854,11.6431,11.6643,1375200.0
2009-02-06 11:10:00,16.55,16.62,16.54,16.62,1587600.0,11.6643,11.7136,11.6572,11.7136,1587600.0
2009-02-06 11:15:00,16.62,16.65,16.61,16.64,1213200.0,11.7136,11.7348,11.7066,11.7277,1213200.0
2009-02-06 11:20:00,16.64,16.65,16.59,16.62,1849500.0,11.7277,11.7348,11.6925,11.7136,1849500.0
2009-02-06 11:25:00,16.62,16.65,16.6,16.63,568200.0,11.7136,11.7348,11.6995,11.7207,568200.0
2009-02-06 11:30:00,16.63,16.64,16.62,16.62,870000.0,11.7207,11.7277,11.7136,11.7136,870000.0
2009-02-06 11:35:00,16.62,16.65,16.62,16.63,681300.0,11.7136,11.7348,11.7136,11.7207,681300.0
2009-02-06 11:40:00,16.63,16.65,16.63,16.64,929700.0,11.7207,11.7348,11.7207,11.7277,929700.0
2009-02-06 11:45:00,16.65,16.66,16.64,16.64,886500.0,11.7348,11.7418,11.7277,11.7277,886500.0
2009-02-06 11:50:00,16.65,16.66,16.63,16.64,532500.0,11.7348,11.7418,11.7207,11.7277,532500.0
2009-02-06 11:55:00,16.64,16.66,16.64,16.65,443100.0,11.7277,11.7418,11.7277,11.7348,443100.0
2009-02-06 12:00:00,16.65,16.65,16.57,16.57,1154700.0,11.7348,11.7348,11.6784,11.6784,1154700.0
2009-02-06 12:05:00,16.57,16.6,16.56,16.6,970500.0,11.6784,11.6995,11.6713,11.6995,970500.0
2009-02-06 12:10:00,16.6,16.62,16.58,16.59,703200.0,11.6995,11.7136,11.6854,11.6925,703200.0
2009-02-06 12:15:00,16.59,16.6,16.58,16.59,531900.0,11.6925,11.6995,11.6854,11.6925,531900.0
2009-02-06 12:20:00,16.59,16.63,16.58,16.62,726600.0,11.6925,11.7207,11.6854,11.7136,726600.0
2009-02-06 12:25:00,16.62,16.65,16.59,16.6,782700.0,11.7136,11.7348,11.6925,11.6995,782700.0
2009-02-06 12:30:00,16.6,16.62,16.58,16.61,945000.0,11.6995,11.7136,11.6854,11.7066,945000.0
2009-02-06 12:35:00,16.62,16.65,16.6,16.65,682800.0,11.7136,11.7348,11.6995,11.7348,682800.0
2009-02-06 12:40:00,16.65,16.68,16.64,16.65,776100.0,11.7348,11.7559,11.7277,11.7348,776100.0
2009-02-06 12:45:00,16.66,16.66,16.63,16.63,531600.0,11.7418,11.7418,11.7207,11.7207,531600.0
2009-02-06 12:50:00,16.63,16.63,16.59,16.6,734100.0,11.7207,11.7207,11.6925,11.6995,734100.0
2009-02-06 12:55:00,16.61,16.63,16.6,16.61,444300.0,11.7066,11.7207,11.6995,11.7066,444300.0
2009-02-06 13:00:00,16.61,16.61,16.58,16.58,611400.0,11.7066,11.7066,11.6854,11.6854,611400.0
2009-02-06 13:05:00,16.58,16.64,16.58,16.63,649200.0,11.6854,11.7277,11.6854,11.7207,649200.0
2009-02-06 13:10:00,16.63,16.63,16.6,16.62,460200.0,11.7207,11.7207,11.6995,11.7136,460200.0
2009-02-06 13:15:00,16.62,16.66,16.62,16.66,681900.0,11.7136,11.7418,11.7136,11.7418,681900.0
2009-02-06 13:20:00,16.66,16.67,16.63,16.63,636000.0,11.7418,11.7488,11.7207,11.7207,636000.0
2009-02-06 13:25:00,16.63,16.66,16.62,16.63,805800.0,11.7207,11.7418,11.7136,11.7207,805800.0
2009-02-06 13:30:00,16.63,16.65,16.61,16.61,756900.0,11.7207,11.7348,11.7066,11.7066,756900.0
2009-02-06 13:35:00,16.61,16.69,16.61,16.69,1144200.0,11.7066,11.7629,11.7066,11.7629,1144200.0
2009-02-06 13:40:00,16.69,16.69,16.64,16.66,905400.0,11.7629,11.7629,11.7277,11.7418,905400.0
2009-02-06 13:45:00,16.66,16.68,16.64,16.64,582600.0,11.7418,11.7559,11.7277,11.7277,582600.0
2009-02-06 13:50:00,16.65,16.65,16.6,16.63,855900.0,11.7348,11.7348,11.6995,11.7207,855900.0
2009-02-06 13:55:00,16.63,16.64,16.6,16.62,629400.0,11.7207,11.7277,11.6995,11.7136,629400.0
2009-02-06 14:00:00,16.62,16.63,16.59,16.61,889500.0,11.7136,11.7207,11.6925,11.7066,889500.0
2009-02-06 14:05:00,16.61,16.61,16.58,16.59,933900.0,11.7066,11.7066,11.6854,11.6925,933900.0
2009-02-06 14:10:00,16.59,16.61,16.56,16.59,711300.0,11.6925,11.7066,11.6713,11.6925,711300.0
2009-02-06 14:15:00,16.59,16.6,16.54,16.55,713400.0,11.6925,11.6995,11.6572,11.6643,713400.0
2009-02-06 14:20:00,16.55,16.59,16.54,16.57,799500.0,11.6643,11.6925,11.6572,11.6784,799500.0
2009-02-06 14:25:00,16.57,16.6,16.56,16.59,674400.0,11.6784,11.6995,11.6713,11.6925,674400.0
2009-02-06 14:30:00,16.59,16.65,16.59,16.65,912000.0,11.6925,11.7348,11.6925,11.7348,912000.0
2009-02-06 14:35:00,16.65,16.66,16.6,16.6,793800.0,11.7348,11.7418,11.6995,11.6995,793800.0
2009-02-06 14:40:00,16.6,16.61,16.56,16.57,778800.0,11.6995,11.7066,11.6713,11.6784,778800.0
2009-02-06 14:45:00,16.57,16.58,16.55,16.55,742200.0,11.6784,11.6854,11.6643,11.6643,742200.0
2009-02-06 14:50:00,16.55,16.56,16.52,16.53,865200.0,11.6643,11.6713,11.6431,11.6502,865200.0
2009-02-06 14:55:00,16.53,16.54,16.51,16.54,632700.0,11.6502,11.6572,11.6361,11.6572,632700.0
2009-02-06 15:00:00,16.54,16.54,16.47,16.47,915000.0,11.6572,11.6572,11.6079,11.6079,915000.0
2009-02-06 15:05:00,16.47,16.52,16.46,16.47,1690800.0,11.6079,11.6431,11.6008,11.6079,1690800.0
2009-02-06 15:10:00,16.47,16.48,16.45,16.47,1662900.0,11.6079,11.6149,11.5938,11.6079,1662900.0
2009-02-06 15:15:00,16.47,16.51,16.47,16.49,920400.0,11.6079,11.6361,11.6079,11.622,920400.0
2009-02-06 15:20:00,16.5,16.54,16.49,16.53,934500.0,11.629,11.6572,11.622,11.6502,934500.0
2009-02-06 15:25:00,16.53,16.53,16.47,16.51,669000.0,11.6502,11.6502,11.6079,11.6361,669000.0
2009-02-06 15:30:00,16.51,16.55,16.5,16.53,927900.0,11.6361,11.6643,11.629,11.6502,927900.0
2009-02-06 15:35:00,16.54,16.54,16.52,16.53,1206900.0,11.6572,11.6572,11.6431,11.6502,1206900.0
2009-02-06 15:40:00,16.53,16.54,16.5,16.53,1767300.0,11.6502,11.6572,11.629,11.6502,1767300.0
2009-02-06 15:45:00,16.53,16.57,16.52,16.55,1587600.0,11.6502,11.6784,11.6431,11.6643,1587600.0
2009-02-06 15:50:00,16.55,16.58,16.54,16.54,1827000.0,11.6643,11.6854,11.6572,11.6572,1827000.0
2009-02-06 15:55:00,16.55,16.55,16.5,16.54,2785800.0,11.6643,11.6643,11.629,11.6572,2785800.0
2009-02-09 09:30:00,16.51,16.52,16.38,16.43,1740300.0,11.6361,11.6431,11.5445,11.5797,1740300.0
2009-02-09 09:35:00,16.44,16.48,16.43,16.47,425700.0,11.5867,11.6149,11.5797,11.6079,425700.0
2009-02-09 09:40:00,16.48,16.48,16.38,16.39,838200.0,11.6149,11.6149,11.5445,11.5515,838200.0
2009-02-09 09:45:00,16.39,16.42,16.38,16.41,927600.0,11.5515,11.5727,11.5445,11.5656,927600.0
2009-02-09 09:50:00,16.41,16.41,16.37,16.41,828000.0,11.5656,11.5656,11.5374,11.5656,828000.0
2009-02-09 09:55:00,16.41,16.41,16.36,16.38,810000.0,11.5656,11.5656,11.5304,11.5445,810000.0
2009-02-09 10:00:00,16.38,16.39,16.3,16.31,1308300.0,11.5445,11.5515,11.4881,11.4951,1308300.0
2009-02-09 10:05:00,16.31,16.31,16.27,16.28,845700.0,11.4951,11.4951,11.4669,11.474,845700.0
2009-02-09 10:10:00,16.28,16.29,16.26,16.28,609000.0,11.474,11.481,11.4599,11.474,609000.0
2009-02-09 10:15:00,16.28,16.3,16.27,16.27,518400.0,11.474,11.4881,11.4669,11.4669,518400.0
2009-02-09 10:20:00,16.27,16.29,16.27,16.28,513900.0,11.4669,11.481,11.4669,11.474,513900.0
2009-02-09 10:25:00,16.28,16.3,16.28,16.29,626100.0,11.474,11.4881,11.474,11.481,626100.0
2009-02-09 10:30:00,16.29,16.33,16.28,16.33,812100.0,11.481,11.5092,11.474,11.5092,812100.0
2009-02-09 10:35:00,16.33,16.38,16.33,16.38,939300.0,11.5092,11.5445,11.5092,11.5445,939300.0
2009-02-09 10:40:00,16.38,16.4,16.37,16.38,606000.0,11.5445,11.5586,11.5374,11.5445,606000.0
2009-02-09 10:45:00,16.38,16.42,16.37,16.41,836400.0,11.5445,11.5727,11.5374,11.5656,836400.0
2009-02-09 10:50:00,16.41,16.42,16.39,16.4,675900.0,11.5656,11.5727,11.5515,11.5586,675900.0
2009-02-09 10:55:00,16.4,16.44,16.39,16.42,684300.0,11.5586,11.5867,11.5515,11.5727,684300.0
2009-02-09 11:00:00,16.42,16.42,16.39,16.39,933900.0,11.5727,11.5727,11.5515,11.5515,933900.0
2009-02-09 11:05:00,16.39,16.43,16.39,16.42,566100.0,11.5515,11.5797,11.5515,11.5727,566100.0
2009-02-09 11:10:00,16.42,16.42,16.41,16.41,446100.0,11.5727,11.5727,11.5656,11.5656,446100.0
2009-02-09 11:15:00,16.41,16.44,16.41,16.43,701400.0,11.5656,11.5867,11.5656,11.5797,701400.0
2009-02-09 11:20:00,16.42,16.43,16.39,16.4,1003800.0,11.5727,11.5797,11.5515,11.5586,1003800.0
2009-02-09 11:25:00,16.4,16.41,16.37,16.38,538800.0,11.5586,11.5656,11.5374,11.5445,538800.0
2009-02-09 11:30:00,16.37,16.38,16.34,16.38,638100.0,11.5374,11.5445,11.5163,11.5445,638100.0
2009-02-09 11:35:00,16.38,16.4,16.38,16.39,333300.0,11.5445,11.5586,11.5445,11.5515,333300.0
2009-02-09 11:40:00,16.39,16.39,16.37,16.38,730500.0,11.5515,11.5515,11.5374,11.5445,730500.0
2009-02-09 11:45:00,16.38,16.39,16.34,16.35,463500.0,11.5445,11.5515,11.5163,11.5233,463500.0
2009-02-09 11:50:00,16.35,16.37,16.34,16.36,289500.0,11.5233,11.5374,11.5163,11.5304,289500.0
2009-02-09 11:55:00,16.36,16.39,16.36,16.38,586200.0,11.5304,11.5515,11.5304,11.5445,586200.0
2009-02-09 12:00:00,16.38,16.4,16.37,16.38,296100.0,11.5445,11.5586,11.5374,11.5445,296100.0
2009-02-09 12:05:00,16.38,16.39,16.37,16.38,324000.0,11.5445,11.5515,11.5374,11.5445,324000.0
2009-02-09 12:10:00,16.38,16.4,16.38,16.38,583200.0,11.5445,11.5586,11.5445,11.5445,583200.0
2009-02-09 12:15:00,16.39,16.43,16.38,16.41,348000.0,11.5515,11.5797,11.5445,11.5656,348000.0
2009-02-09 12:20:00,16.41,16.42,16.39,16.41,287400.0,11.5656,11.5727,11.5515,11.5656,287400.0
2009-02-09 12:25:00,16.41,16.43,16.41,16.43,378000.0,11.5656,11.5797,11.5656,11.5797,378000.0
2009-02-09 12:30:00,16.43,16.47,16.43,16.46,666000.0,11.5797,11.6079,11.5797,11.6008,666000.0
2009-02-09 12:35:00,16.45,16.46,16.42,16.44,301200.0,11.5938,11.6008,11.5727,11.5867,301200.0
2009-02-09 12:40:00,16.44,16.44,16.4,16.41,460200.0,11.5867,11.5867,11.5586,11.5656,460200.0
2009-02-09 12:45:00,16.41,16.43,16.4,16.42,247200.0,11.5656,11.5797,11.5586,11.5727,247200.0
2009-02-09 12:50:00,16.42,16.46,16.42,16.45,497700.0,11.5727,11.6008,11.5727,11.5938,497700.0
2009-02-09 12:55:00,16.45,16.47,16.45,16.46,206400.0,11.5938,11.6079,11.5938,11.6008,206400.0
2009-02-09 13:00:00,16.46,16.51,16.45,16.47,406500.0,11.6008,11.6361,11.5938,11.6079,406500.0
2009-02-09 13:05:00,16.47,16.48,16.45,16.46,373800.0,11.6079,11.6149,11.5938,11.6008,373800.0
2009-02-09 13:10:00,16.46,16.48,16.45,16.48,287400.0,11.6008,11.6149,11.5938,11.6149,287400.0
2009-02-09 13:15:00,16.47,16.48,16.44,16.45,289500.0,11.6079,11.6149,11.5867,11.5938,289500.0
2009-02-09 13:20:00,16.45,16.45,16.43,16.43,300300.0,11.5938,11.5938,11.5797,11.5797,300300.0
2009-02-09 13:25:00,16.43,16.44,16.42,16.43,207600.0,11.5797,11.5867,11.5727,11.5797,207600.0
2009-02-09 13:30:00,16.43,16.43,16.39,16.39,476700.0,11.5797,11.5797,11.5515,11.5515,476700.0
2009-02-09 13:35:00,16.39,16.39,16.36,16.39,453900.0,11.5515,11.5515,11.5304,11.5515,453900.0
2009-02-09 13:40:00,16.39,16.41,16.38,16.4,309600.0,11.5515,11.5656,11.5445,11.5586,309600.0
2009-02-09 13:45:00,16.4,16.43,16.39,16.43,347400.0,11.5586,11.5797,11.5515,11.5797,347400.0
2009-02-09 13:50:00,16.42,16.43,16.4,16.41,281100.0,11.5727,11.5797,11.5586,11.5656,281100.0
2009-02-09 13:55:00,16.41,16.43,16.41,16.43,378300.0,11.5656,11.5797,11.5656,11.5797,378300.0
2009-02-09 14:00:00,16.42,16.44,16.42,16.42,392400.0,11.5727,11.5867,11.5727,11.5727,392400.0
2009-02-09 14:05:00,16.42,16.44,16.42,16.43,455700.0,11.5727,11.5867,11.5727,11.5797,455700.0
2009-02-09 14:10:00,16.43,16.44,16.41,16.42,672000.0,11.5797,11.5867,11.5656,11.5727,672000.0
2009-02-09 14:15:00,16.42,16.43,16.41,16.43,395700.0,11.5727,11.5797,11.5656,11.5797,395700.0
2009-02-09 14:20:00,16.43,16.45,16.41,16.41,632100.0,11.5797,11.5938,11.5656,11.5656,632100.0
2009-02-09 14:25:00,16.41,16.42,16.38,16.39,631500.0,11.5656,11.5727,11.5445,11.5515,631500.0
2009-02-09 14:30:00,16.39,16.4,16.39,16.4,330900.0,11.5515,11.5586,11.5515,11.5586,330900.0
2009-02-09 14:35:00,16.4,16.41,16.38,16.41,396900.0,11.5586,11.5656,11.5445,11.5656,396900.0
2009-02-09 14:40:00,16.41,16.41,16.38,16.39,442200.0,11.5656,11.5656,11.5445,11.5515,442200.0
2009-02-09 14:45:00,16.39,16.41,16.39,16.39,385500.0,11.5515,11.5656,11.5515,11.5515,385500.0
2009-02-09 14:50:00,16.39,16.41,16.39,16.39,436200.0,11.5515,11.5656,11.5515,11.5515,436200.0
2009-02-09 14:55:00,16.39,16.41,16.39,16.4,391800.0,11.5515,11.5656,11.5515,11.5586,391800.0
2009-02-09 15:00:00,16.4,16.41,16.39,16.39,458100.0,11.5586,11.5656,11.5515,11.5515,458100.0
2009-02-09 15:05:00,16.39,16.42,16.39,16.4,524100.0,11.5515,11.5727,11.5515,11.5586,524100.0
2009-02-09 15:10:00,16.4,16.41,16.38,16.41,642900.0,11.5586,11.5656,11.5445,11.5656,642900.0
2009-02-09 15:15:00,16.41,16.42,16.4,16.4,389700.0,11.5656,11.5727,11.5586,11.5586,389700.0
2009-02-09 15:20:00,16.4,16.43,16.39,16.43,491700.0,11.5586,11.5797,11.5515,11.5797,491700.0
2009-02-09 15:25:00,16.43,16.47,16.43,16.46,745500.0,11.5797,11.6079,11.5797,11.6008,745500.0
2009-02-09 15:30:00,16.46,16.49,16.45,16.47,704100.0,11.6008,11.622,11.5938,11.6079,704100.0
2009-02-09 15:35:00,16.48,16.49,16.45,16.45,699000.0,11.6149,11.622,11.5938,11.5938,699000.0
2009-02-09 15:40:00,16.45,16.47,16.44,16.45,703800.0,11.5938,11.6079,11.5867,11.5938,703800.0
2009-02-09 15:45:00,16.45,16.47,16.44,16.46,847200.0,11.5938,11.6079,11.5867,11.6008,847200.0
2009-02-09 15:50:00,16.47,16.47,16.44,16.44,1325700.0,11.6079,11.6079,11.5867,11.5867,1325700.0
2009-02-09 15:55:00,16.44,16.44,16.41,16.43,1461900.0,11.5867,11.5867,11.5656,11.5797,1461900.0
2009-02-10 09:30:00,16.33,16.33,16.21,16.23,1101900.0,11.5092,11.5092,11.4246,11.4387,1101900.0
2009-02-10 09:35:00,16.23,16.25,16.2,16.24,790800.0,11.4387,11.4528,11.4176,11.4458,790800.0
2009-02-10 09:40:00,16.24,16.27,16.21,16.25,937800.0,11.4458,11.4669,11.4246,11.4528,937800.0
2009-02-10 09:45:00,16.25,16.29,16.23,16.23,786600.0,11.4528,11.481,11.4387,11.4387,786600.0
2009-02-10 09:50:00,16.23,16.26,16.22,16.22,760200.0,11.4387,11.4599,11.4317,11.4317,760200.0
2009-02-10 09:55:00,16.22,16.23,16.17,16.19,1021200.0,11.4317,11.4387,11.3965,11.4105,1021200.0
2009-02-10 10:00:00,16.19,16.21,16.1,16.1,1344300.0,11.4105,11.4246,11.3471,11.3471,1344300.0
2009-02-10 10:05:00,16.1,16.12,16.09,16.09,1467000.0,11.3471,11.3612,11.3401,11.3401,1467000.0
2009-02-10 10:10:00,16.09,16.11,16.05,16.06,836100.0,11.3401,11.3542,11.3119,11.3189,836100.0
2009-02-10 10:15:00,16.05,16.06,16.02,16.02,1269300.0,11.3119,11.3189,11.2907,11.2907,1269300.0
2009-02-10 10:20:00,16.02,16.04,16.01,16.03,1097100.0,11.2907,11.3048,11.2837,11.2978,1097100.0
2009-02-10 10:25:00,16.03,16.06,16.02,16.02,1101600.0,11.2978,11.3189,11.2907,11.2907,1101600.0
2009-02-10 10:30:00,16.02,16.09,16.02,16.09,745200.0,11.2907,11.3401,11.2907,11.3401,745200.0
2009-02-10 10:35:00,16.09,16.11,16.08,16.1,702900.0,11.3401,11.3542,11.333,11.3471,702900.0
2009-02-10 10:40:00,16.1,16.15,16.08,16.09,871500.0,11.3471,11.3824,11.333,11.3401,871500.0
2009-02-10 10:45:00,16.09,16.16,16.09,16.15,549300.0,11.3401,11.3894,11.3401,11.3824,549300.0
2009-02-10 10:50:00,16.15,16.15,16.09,16.11,693000.0,11.3824,11.3824,11.3401,11.3542,693000.0
2009-02-10 10:55:00,16.11,16.11,16.08,16.09,990900.0,11.3542,11.3542,11.333,11.3401,990900.0
2009-02-10 11:00:00,16.08,16.15,16.06,16.08,1323000.0,11.333,11.3824,11.3189,11.333,1323000.0
2009-02-10 11:05:00,16.08,16.09,15.94,16.0,2154300.0,11.333,11.3401,11.2344,11.2766,2154300.0
2009-02-10 11:10:00,16.0,16.01,15.93,15.97,1404000.0,11.2766,11.2837,11.2273,11.2555,1404000.0
2009-02-10 11:15:00,15.97,15.97,15.92,15.97,938700.0,11.2555,11.2555,11.2203,11.2555,938700.0
2009-02-10 11:20:00,15.97,16.02,15.95,15.95,1165500.0,11.2555,11.2907,11.2414,11.2414,1165500.0
2009-02-10 11:25:00,15.95,15.97,15.92,15.96,943500.0,11.2414,11.2555,11.2203,11.2484,943500.0
2009-02-10 11:30:00,15.96,15.96,15.83,15.83,1671000.0,11.2484,11.2484,11.1568,11.1568,1671000.0
2009-02-10 11:35:00,15.83,15.89,15.78,15.86,2087700.0,11.1568,11.1991,11.1216,11.178,2087700.0
2009-02-10 11:40:00,15.86,15.95,15.83,15.94,1120500.0,11.178,11.2414,11.1568,11.2344,1120500.0
2009-02-10 11:45:00,15.94,15.95,15.83,15.94,1102200.0,11.2344,11.2414,11.1568,11.2344,1102200.0
2009-02-10 11:50:00,15.94,15.96,15.9,15.92,800700.0,11.2344,11.2484,11.2062,11.2203,800700.0
2009-02-10 11:55:00,15.92,15.94,15.86,15.91,637200.0,11.2203,11.2344,11.178,11.2132,637200.0
2009-02-10 12:00:00,15.91,15.93,15.89,15.91,449700.0,11.2132,11.2273,11.1991,11.2132,449700.0
2009-02-10 12:05:00,15.91,15.94,15.88,15.93,693900.0,11.2132,11.2344,11.1921,11.2273,693900.0
2009-02-10 12:10:00,15.92,15.97,15.92,15.97,616800.0,11.2203,11.2555,11.2203,11.2555,616800.0
2009-02-10 12:15:00,15.97,15.98,15.95,15.95,500700.0,11.2555,11.2625,11.2414,11.2414,500700.0
2009-02-10 12:20:00,15.95,15.97,15.93,15.96,432300.0,11.2414,11.2555,11.2273,11.2484,432300.0
2009-02-10 12:25:00,15.96,15.97,15.92,15.96,386400.0,11.2484,11.2555,11.2203,11.2484,386400.0
2009-02-10 12:30:00,15.96,15.97,15.94,15.96,487500.0,11.2484,11.2555,11.2344,11.2484,487500.0
2009-02-10 12:35:00,15.96,16.0,15.94,15.99,587700.0,11.2484,11.2766,11.2344,11.2696,587700.0
2009-02-10 12:40:00,15.99,16.0,15.95,15.98,551700.0,11.2696,11.2766,11.2414,11.2625,551700.0
2009-02-10 12:45:00,15.97,15.99,15.95,15.98,363900.0,11.2555,11.2696,11.2414,11.2625,363900.0
2009-02-10 12:50:00,15.98,15.98,15.96,15.98,287100.0,11.2625,11.2625,11.2484,11.2625,287100.0
2009-02-10 12:55:00,15.97,16.0,15.95,15.96,506400.0,11.2555,11.2766,11.2414,11.2484,506400.0
2009-02-10 13:00:00,15.96,15.96,15.92,15.93,329100.0,11.2484,11.2484,11.2203,11.2273,329100.0
2009-02-10 13:05:00,15.93,15.98,15.91,15.93,757800.0,11.2273,11.2625,11.2132,11.2273,757800.0
2009-02-10 13:10:00,15.92,15.96,15.91,15.95,489900.0,11.2203,11.2484,11.2132,11.2414,489900.0
2009-02-10 13:15:00,15.95,15.97,15.91,15.91,635100.0,11.2414,11.2555,11.2132,11.2132,635100.0
2009-02-10 13:20:00,15.91,15.92,15.84,15.86,1354800.0,11.2132,11.2203,11.1639,11.178,1354800.0
2009-02-10 13:25:00,15.86,15.9,15.84,15.88,844200.0,11.178,11.2062,11.1639,11.1921,844200.0
2009-02-10 13:30:00,15.88,15.9,15.88,15.9,993600.0,11.1921,11.2062,11.1921,11.2062,993600.0
2009-02-10 13:35:00,15.9,15.91,15.88,15.88,654600.0,11.2062,11.2132,11.1921,11.1921,654600.0
2009-02-10 13:40:00,15.88,15.88,15.86,15.87,669900.0,11.1921,11.1921,11.178,11.185,669900.0
2009-02-10 13:45:00,15.87,15.88,15.85,15.88,844800.0,11.185,11.1921,11.1709,11.1921,844800.0
2009-02-10 13:50:00,15.88,15.91,15.88,15.88,701700.0,11.1921,11.2132,11.1921,11.1921,701700.0
2009-02-10 13:55:00,15.88,15.9,15.87,15.88,314100.0,11.1921,11.2062,11.185,11.1921,314100.0
2009-02-10 14:00:00,15.88,15.93,15.87,15.91,422700.0,11.1921,11.2273,11.185,11.2132,422700.0
2009-02-10 14:05:00,15.92,15.93,15.91,15.92,368400.0,11.2203,11.2273,11.2132,11.2203,368400.0
2009-02-10 14:10:00,15.92,15.93,15.9,15.9,442500.0,11.2203,11.2273,11.2062,11.2062,442500.0
2009-02-10 14:15:00,15.9,15.91,15.87,15.89,629100.0,11.2062,11.2132,11.185,11.1991,629100.0
2009-02-10 14:20:00,15.89,15.91,15.88,15.9,437400.0,11.1991,11.2132,11.1921,11.2062,437400.0
2009-02-10 14:25:00,15.9,15.91,15.87,15.88,598500.0,11.2062,11.2132,11.185,11.1921,598500.0
2009-02-10 14:30:00,15.88,15.88,15.84,15.85,690300.0,11.1921,11.1921,11.1639,11.1709,690300.0
2009-02-10 14:35:00,15.85,15.88,15.85,15.87,552000.0,11.1709,11.1921,11.1709,11.185,552000.0
2009-02-10 14:40:00,15.87,15.88,15.86,15.87,900000.0,11.185,11.1921,11.178,11.185,900000.0
2009-02-10 14:45:00,15.87,15.9,15.87,15.89,829500.0,11.185,11.2062,11.185,11.1991,829500.0
2009-02-10 14:50:00,15.89,15.89,15.85,15.86,599700.0,11.1991,11.1991,11.1709,11.178,599700.0
2009-02-10 14:55:00,15.86,15.87,15.83,15.84,662400.0,11.178,11.185,11.1568,11.1639,662400.0
2009-02-10 15:00:00,15.84,15.9,15.84,15.88,763800.0,11.1639,11.2062,11.1639,11.1921,763800.0
2009-02-10 15:05:00,15.88,15.92,15.88,15.91,883800.0,11.1921,11.2203,11.1921,11.2132,883800.0
2009-02-10 15:10:00,15.91,15.94,15.84,15.86,1141200.0,11.2132,11.2344,11.1639,11.178,1141200.0
2009-02-10 15:15:00,15.86,15.87,15.84,15.85,902400.0,11.178,11.185,11.1639,11.1709,902400.0
2009-02-10 15:20:00,15.85,15.86,15.83,15.86,802200.0,11.1709,11.178,11.1568,11.178,802200.0
2009-02-10 15:25:00,15.86,15.89,15.85,15.86,999600.0,11.178,11.1991,11.1709,11.178,999600.0
2009-02-10 15:30:00,15.86,15.87,15.84,15.86,1122600.0,11.178,11.185,11.1639,11.178,1122600.0
2009-02-10 15:35:00,15.86,15.88,15.84,15.84,1407600.0,11.178,11.1921,11.1639,11.1639,1407600.0
2009-02-10 15:40:00,15.84,15.87,15.82,15.87,1859700.0,11.1639,11.185,11.1498,11.185,1859700.0
2009-02-10 15:45:00,15.86,15.96,15.84,15.94,1990500.0,11.178,11.2484,11.1639,11.2344,1990500.0
2009-02-10 15:50:00,15.95,15.96,15.91,15.92,2187000.0,11.2414,11.2484,11.2132,11.2203,2187000.0
2009-02-10 15:55:00,15.92,15.95,15.9,15.9,3069300.0,11.2203,11.2414,11.2062,11.2062,3069300.0
2009-02-11 09:30:00,15.97,16.02,15.92,15.93,894600.0,11.2555,11.2907,11.2203,11.2273,894600.0
2009-02-11 09:35:00,15.93,16.05,15.93,16.05,927300.0,11.2273,11.3119,11.2273,11.3119,927300.0
2009-02-11 09:40:00,16.05,16.07,15.98,16.06,1059900.0,11.3119,11.326,11.2625,11.3189,1059900.0
2009-02-11 09:45:00,16.06,16.13,16.06,16.09,1059000.0,11.3189,11.3683,11.3189,11.3401,1059000.0
2009-02-11 09:50:00,16.08,16.1,16.03,16.05,838200.0,11.333,11.3471,11.2978,11.3119,838200.0
2009-02-11 09:55:00,16.05,16.07,16.02,16.04,659100.0,11.3119,11.326,11.2907,11.3048,659100.0
2009-02-11 10:00:00,16.04,16.07,16.01,16.02,894900.0,11.3048,11.326,11.2837,11.2907,894900.0
2009-02-11 10:05:00,16.03,16.03,15.98,16.0,1035600.0,11.2978,11.2978,11.2625,11.2766,1035600.0
2009-02-11 10:10:00,16.0,16.03,15.99,15.99,822300.0,11.2766,11.2978,11.2696,11.2696,822300.0
2009-02-11 10:15:00,15.99,16.0,15.98,15.99,729000.0,11.2696,11.2766,11.2625,11.2696,729000.0
2009-02-11 10:20:00,15.99,16.04,15.98,16.02,720900.0,11.2696,11.3048,11.2625,11.2907,720900.0
2009-02-11 10:25:00,16.02,16.03,15.97,15.98,515400.0,11.2907,11.2978,11.2555,11.2625,515400.0
2009-02-11 10:30:00,15.97,15.98,15.94,15.97,957900.0,11.2555,11.2625,11.2344,11.2555,957900.0
2009-02-11 10:35:00,15.97,16.0,15.96,15.96,642900.0,11.2555,11.2766,11.2484,11.2484,642900.0
2009-02-11 10:40:00,15.97,16.02,15.96,16.0,603300.0,11.2555,11.2907,11.2484,11.2766,603300.0
2009-02-11 10:45:00,16.0,16.02,15.99,16.02,468600.0,11.2766,11.2907,11.2696,11.2907,468600.0
2009-02-11 10:50:00,16.02,16.08,16.02,16.05,957600.0,11.2907,11.333,11.2907,11.3119,957600.0
2009-02-11 10:55:00,16.05,16.06,16.03,16.05,1026900.0,11.3119,11.3189,11.2978,11.3119,1026900.0
2009-02-11 11:00:00,16.04,16.07,16.03,16.06,906300.0,11.3048,11.326,11.2978,11.3189,906300.0
2009-02-11 11:05:00,16.06,16.08,16.04,16.05,710700.0,11.3189,11.333,11.3048,11.3119,710700.0
2009-02-11 11:10:00,16.05,16.07,16.04,16.07,1073700.0,11.3119,11.326,11.3048,11.326,1073700.0
2009-02-11 11:15:00,16.06,16.07,16.04,16.04,577500.0,11.3189,11.326,11.3048,11.3048,577500.0
2009-02-11 11:20:00,16.05,16.05,16.01,16.03,760800.0,11.3119,11.3119,11.2837,11.2978,760800.0
2009-02-11 11:25:00,16.03,16.08,16.03,16.07,838800.0,11.2978,11.333,11.2978,11.326,838800.0
2009-02-11 11:30:00,16.07,16.09,16.06,16.07,749400.0,11.326,11.3401,11.3189,11.326,749400.0
2009-02-11 11:35:00,16.07,16.09,16.06,16.07,496200.0,11.326,11.3401,11.3189,11.326,496200.0
2009-02-11 11:40:00,16.07,16.1,16.05,16.09,518100.0,11.326,11.3471,11.3119,11.3401,518100.0
2009-02-11 11:45:00,16.09,16.1,16.07,16.08,608700.0,11.3401,11.3471,11.326,11.333,608700.0
2009-02-11 11:50:00,16.08,16.11,16.07,16.09,570600.0,11.333,11.3542,11.326,11.3401,570600.0
2009-02-11 11:55:00,16.1,16.1,16.05,16.06,472200.0,11.3471,11.3471,11.3119,11.3189,472200.0
2009-02-11 12:00:00,16.06,16.06,16.05,16.05,332400.0,11.3189,11.3189,11.3119,11.3119,332400.0
2009-02-11 12:05:00,16.05,16.06,16.04,16.05,255600.0,11.3119,11.3189,11.3048,11.3119,255600.0
2009-02-11 12:10:00,16.05,16.05,16.01,16.01,255000.0,11.3119,11.3119,11.2837,11.2837,255000.0
2009-02-11 12:15:00,16.01,16.03,16.01,16.02,227400.0,11.2837,11.2978,11.2837,11.2907,227400.0
2009-02-11 12:20:00,16.01,16.05,16.01,16.04,447300.0,11.2837,11.3119,11.2837,11.3048,447300.0
2009-02-11 12:25:00,16.04,16.06,16.04,16.06,377400.0,11.3048,11.3189,11.3048,11.3189,377400.0
2009-02-11 12:30:00,16.06,16.07,16.04,16.06,444300.0,11.3189,11.326,11.3048,11.3189,444300.0
2009-02-11 12:35:00,16.06,16.1,16.05,16.09,607800.0,11.3189,11.3471,11.3119,11.3401,607800.0
2009-02-11 12:40:00,16.09,16.11,16.08,16.1,716100.0,11.3401,11.3542,11.333,11.3471,716100.0
2009-02-11 12:45:00,16.1,16.12,16.1,16.11,521700.0,11.3471,11.3612,11.3471,11.3542,521700.0
2009-02-11 12:50:00,16.11,16.13,16.11,16.11,418200.0,11.3542,11.3683,11.3542,11.3542,418200.0
2009-02-11 12:55:00,16.11,16.11,16.08,16.09,675300.0,11.3542,11.3542,11.333,11.3401,675300.0
2009-02-11 13:00:00,16.09,16.13,16.08,16.12,494400.0,11.3401,11.3683,11.333,11.3612,494400.0
2009-02-11 13:05:00,16.12,16.13,16.07,16.08,601800.0,11.3612,11.3683,11.326,11.333,601800.0
2009-02-11 13:10:00,16.08,16.12,16.07,16.12,416400.0,11.333,11.3612,11.326,11.3612,416400.0
2009-02-11 13:15:00,16.12,16.12,16.09,16.1,441600.0,11.3612,11.3612,11.3401,11.3471,441600.0
2009-02-11 13:20:00,16.11,16.11,16.08,16.08,444900.0,11.3542,11.3542,11.333,11.333,444900.0
2009-02-11 13:25:00,16.09,16.1,16.07,16.09,333600.0,11.3401,11.3471,11.326,11.3401,333600.0
2009-02-11 13:30:00,16.09,16.09,16.05,16.07,399600.0,11.3401,11.3401,11.3119,11.326,399600.0
2009-02-11 13:35:00,16.06,16.09,16.06,16.07,441000.0,11.3189,11.3401,11.3189,11.326,441000.0
2009-02-11 13:40:00,16.07,16.07,16.02,16.03,630300.0,11.326,11.326,11.2907,11.2978,630300.0
2009-02-11 13:45:00,16.03,16.04,15.98,16.0,818700.0,11.2978,11.3048,11.2625,11.2766,818700.0
2009-02-11 13:50:00,16.0,16.03,15.99,16.01,420000.0,11.2766,11.2978,11.2696,11.2837,420000.0
2009-02-11 13:55:00,16.01,16.03,15.99,16.0,423900.0,11.2837,11.2978,11.2696,11.2766,423900.0
2009-02-11 14:00:00,16.0,16.02,15.99,16.0,340200.0,11.2766,11.2907,11.2696,11.2766,340200.0
2009-02-11 14:05:00,16.0,16.03,16.0,16.02,239400.0,11.2766,11.2978,11.2766,11.2907,239400.0
2009-02-11 14:10:00,16.02,16.03,15.97,15.99,548400.0,11.2907,11.2978,11.2555,11.2696,548400.0
2009-02-11 14:15:00,15.99,15.99,15.95,15.95,565800.0,11.2696,11.2696,11.2414,11.2414,565800.0
2009-02-11 14:20:00,15.95,16.0,15.95,16.0,566100.0,11.2414,11.2766,11.2414,11.2766,566100.0
2009-02-11 14:25:00,16.0,16.04,16.0,16.02,684300.0,11.2766,11.3048,11.2766,11.2907,684300.0
2009-02-11 14:30:00,16.02,16.03,15.99,16.0,345000.0,11.2907,11.2978,11.2696,11.2766,345000.0
2009-02-11 14:35:00,16.0,16.04,16.0,16.03,383400.0,11.2766,11.3048,11.2766,11.2978,383400.0
2009-02-11 14:40:00,16.03,16.07,16.03,16.04,418500.0,11.2978,11.326,11.2978,11.3048,418500.0
2009-02-11 14:45:00,16.04,16.05,16.03,16.03,447600.0,11.3048,11.3119,11.2978,11.2978,447600.0
2009-02-11 14:50:00,16.04,16.13,16.03,16.08,1330200.0,11.3048,11.3683,11.2978,11.333,1330200.0
2009-02-11 14:55:00,16.08,16.16,16.08,16.14,1338000.0,11.333,11.3894,11.333,11.3753,1338000.0
2009-02-11 15:00:00,16.14,16.16,16.09,16.11,1012200.0,11.3753,11.3894,11.3401,11.3542,1012200.0
2009-02-11 15:05:00,16.11,16.14,16.1,16.1,946200.0,11.3542,11.3753,11.3471,11.3471,946200.0
2009-02-11 15:10:00,16.1,16.15,16.09,16.13,587100.0,11.3471,11.3824,11.3401,11.3683,587100.0
2009-02-11 15:15:00,16.13,16.17,16.11,16.11,894600.0,11.3683,11.3965,11.3542,11.3542,894600.0
2009-02-11 15:20:00,16.11,16.12,16.08,16.11,465300.0,11.3542,11.3612,11.333,11.3542,465300.0
2009-02-11 15:25:00,16.1,16.11,16.08,16.1,544500.0,11.3471,11.3542,11.333,11.3471,544500.0
2009-02-11 15:30:00,16.09,16.12,16.05,16.05,670500.0,11.3401,11.3612,11.3119,11.3119,670500.0
2009-02-11 15:35:00,16.05,16.08,16.05,16.06,510900.0,11.3119,11.333,11.3119,11.3189,510900.0
2009-02-11 15:40:00,16.06,16.08,16.03,16.05,688500.0,11.3189,11.333,11.2978,11.3119,688500.0
2009-02-11 15:45:00,16.05,16.07,16.04,16.04,657600.0,11.3119,11.326,11.3048,11.3048,657600.0
2009-02-11 15:50:00,16.04,16.07,16.03,16.07,685500.0,11.3048,11.326,11.2978,11.326,685500.0
2009-02-11 15:55:00,16.07,16.09,16.05,16.09,1157400.0,11.326,11.3401,11.3119,11.3401,1157400.0
2009-02-12 09:30:00,15.96,15.99,15.83,15.84,1068900.0,11.2484,11.2696,11.1568,11.1639,1068900.0
2009-02-12 09:35:00,15.84,15.92,15.84,15.9,1167600.0,11.1639,11.2203,11.1639,11.2062,1167600.0
2009-02-12 09:40:00,15.89,15.91,15.83,15.88,1279500.0,11.1991,11.2132,11.1568,11.1921,1279500.0
2009-02-12 09:45:00,15.88,15.91,15.86,15.88,700200.0,11.1921,11.2132,11.178,11.1921,700200.0
2009-02-12 09:50:00,15.88,15.89,15.83,15.86,1038900.0,11.1921,11.1991,11.1568,11.178,1038900.0
2009-02-12 09:55:00,15.86,15.86,15.82,15.84,980700.0,11.178,11.178,11.1498,11.1639,980700.0
2009-02-12 10:00:00,15.84,15.85,15.8,15.82,1256400.0,11.1639,11.1709,11.1357,11.1498,1256400.0
2009-02-12 10:05:00,15.83,15.85,15.82,15.84,610800.0,11.1568,11.1709,11.1498,11.1639,610800.0
2009-02-12 10:10:00,15.84,15.88,15.83,15.84,671100.0,11.1639,11.1921,11.1568,11.1639,671100.0
2009-02-12 10:15:00,15.84,15.84,15.77,15.77,860700.0,11.1639,11.1639,11.1145,11.1145,860700.0
2009-02-12 10:20:00,15.78,15.8,15.75,15.79,792300.0,11.1216,11.1357,11.1004,11.1286,792300.0
2009-02-12 10:25:00,15.78,15.83,15.77,15.81,727500.0,11.1216,11.1568,11.1145,11.1427,727500.0
2009-02-12 10:30:00,15.81,15.82,15.76,15.79,894300.0,11.1427,11.1498,11.1075,11.1286,894300.0
2009-02-12 10:35:00,15.79,15.8,15.77,15.79,564000.0,11.1286,11.1357,11.1145,11.1286,564000.0
2009-02-12 10:40:00,15.79,15.81,15.77,15.8,533700.0,11.1286,11.1427,11.1145,11.1357,533700.0
2009-02-12 10:45:00,15.8,15.84,15.8,15.83,568200.0,11.1357,11.1639,11.1357,11.1568,568200.0
2009-02-12 10:50:00,15.83,15.91,15.82,15.89,1417200.0,11.1568,11.2132,11.1498,11.1991,1417200.0
2009-02-12 10:55:00,15.89,15.9,15.87,15.88,685500.0,11.1991,11.2062,11.185,11.1921,685500.0
2009-02-12 11:00:00,15.87,15.89,15.84,15.87,779400.0,11.185,11.1991,11.1639,11.185,779400.0
2009-02-12 11:05:00,15.87,15.93,15.87,15.91,833700.0,11.185,11.2273,11.185,11.2132,833700.0
2009-02-12 11:10:00,15.91,15.94,15.91,15.92,859200.0,11.2132,11.2344,11.2132,11.2203,859200.0
2009-02-12 11:15:00,15.92,15.92,15.85,15.85,869700.0,11.2203,11.2203,11.1709,11.1709,869700.0
2009-02-12 11:20:00,15.85,15.86,15.83,15.85,577800.0,11.1709,11.178,11.1568,11.1709,577800.0
2009-02-12 11:25:00,15.85,15.86,15.84,15.85,389100.0,11.1709,11.178,11.1639,11.1709,389100.0
2009-02-12 11:30:00,15.84,15.92,15.84,15.91,923400.0,11.1639,11.2203,11.1639,11.2132,923400.0
2009-02-12 11:35:00,15.91,15.93,15.89,15.9,507300.0,11.2132,11.2273,11.1991,11.2062,507300.0
2009-02-12 11:40:00,15.9,15.99,15.9,15.97,792300.0,11.2062,11.2696,11.2062,11.2555,792300.0
2009-02-12 11:45:00,15.97,16.01,15.97,16.0,606900.0,11.2555,11.2837,11.2555,11.2766,606900.0
2009-02-12 11:50:00,15.99,16.05,15.99,16.02,1008600.0,11.2696,11.3119,11.2696,11.2907,1008600.0
2009-02-12 11:55:00,16.02,16.02,15.99,16.01,561600.0,11.2907,11.2907,11.2696,11.2837,561600.0
2009-02-12 12:00:00,16.0,16.02,15.99,16.0,437100.0,11.2766,11.2907,11.2696,11.2766,437100.0
2009-02-12 12:05:00,16.0,16.0,15.95,15.96,540300.0,11.2766,11.2766,11.2414,11.2484,540300.0
2009-02-12 12:10:00,15.96,15.96,15.94,15.95,356400.0,11.2484,11.2484,11.2344,11.2414,356400.0
2009-02-12 12:15:00,15.95,15.96,15.94,15.94,356100.0,11.2414,11.2484,11.2344,11.2344,356100.0
2009-02-12 12:20:00,15.94,15.99,15.94,15.99,398700.0,11.2344,11.2696,11.2344,11.2696,398700.0
2009-02-12 12:25:00,15.99,16.03,15.99,16.01,522900.0,11.2696,11.2978,11.2696,11.2837,522900.0
2009-02-12 12:30:00,16.01,16.04,16.01,16.02,459600.0,11.2837,11.3048,11.2837,11.2907,459600.0
2009-02-12 12:35:00,16.02,16.02,15.98,15.99,222600.0,11.2907,11.2907,11.2625,11.2696,222600.0
2009-02-12 12:40:00,15.99,15.99,15.96,15.96,402300.0,11.2696,11.2696,11.2484,11.2484,402300.0
2009-02-12 12:45:00,15.96,15.96,15.94,15.94,265200.0,11.2484,11.2484,11.2344,11.2344,265200.0
2009-02-12 12:50:00,15.94,15.96,15.94,15.96,204000.0,11.2344,11.2484,11.2344,11.2484,204000.0
2009-02-12 12:55:00,15.96,15.99,15.96,15.99,635700.0,11.2484,11.2696,11.2484,11.2696,635700.0
2009-02-12 13:00:00,15.99,15.99,15.94,15.95,460800.0,11.2696,11.2696,11.2344,11.2414,460800.0
2009-02-12 13:05:00,15.95,15.95,15.92,15.94,333000.0,11.2414,11.2414,11.2203,11.2344,333000.0
2009-02-12 13:10:00,15.94,15.98,15.92,15.94,376800.0,11.2344,11.2625,11.2203,11.2344,376800.0
2009-02-12 13:15:00,15.94,15.94,15.9,15.91,551400.0,11.2344,11.2344,11.2062,11.2132,551400.0
2009-02-12 13:20:00,15.9,15.91,15.88,15.89,361200.0,11.2062,11.2132,11.1921,11.1991,361200.0
2009-02-12 13:25:00,15.89,15.91,15.87,15.89,580800.0,11.1991,11.2132,11.185,11.1991,580800.0
2009-02-12 13:30:00,15.89,15.9,15.84,15.84,820500.0,11.1991,11.2062,11.1639,11.1639,820500.0
2009-02-12 13:35:00,15.84,15.87,15.81,15.81,789000.0,11.1639,11.185,11.1427,11.1427,789000.0
2009-02-12 13:40:00,15.81,15.83,15.8,15.83,660300.0,11.1427,11.1568,11.1357,11.1568,660300.0
2009-02-12 13:45:00,15.83,15.83,15.81,15.83,438600.0,11.1568,11.1568,11.1427,11.1568,438600.0
2009-02-12 13:50:00,15.83,15.87,15.83,15.87,682200.0,11.1568,11.185,11.1568,11.185,682200.0
2009-02-12 13:55:00,15.86,15.87,15.84,15.85,676800.0,11.178,11.185,11.1639,11.1709,676800.0
2009-02-12 14:00:00,15.85,15.85,15.8,15.82,1226100.0,11.1709,11.1709,11.1357,11.1498,1226100.0
2009-02-12 14:05:00,15.82,15.84,15.8,15.81,828300.0,11.1498,11.1639,11.1357,11.1427,828300.0
2009-02-12 14:10:00,15.81,15.82,15.78,15.78,806100.0,11.1427,11.1498,11.1216,11.1216,806100.0
2009-02-12 14:15:00,15.78,15.85,15.78,15.83,1010700.0,11.1216,11.1709,11.1216,11.1568,1010700.0
2009-02-12 14:20:00,15.83,15.84,15.79,15.79,556800.0,11.1568,11.1639,11.1286,11.1286,556800.0
2009-02-12 14:25:00,15.79,15.79,15.77,15.78,701700.0,11.1286,11.1286,11.1145,11.1216,701700.0
2009-02-12 14:30:00,15.78,15.79,15.75,15.76,815100.0,11.1216,11.1286,11.1004,11.1075,815100.0
2009-02-12 14:35:00,15.76,15.76,15.73,15.75,710100.0,11.1075,11.1075,11.0863,11.1004,710100.0
2009-02-12 14:40:00,15.75,15.76,15.72,15.73,789300.0,11.1004,11.1075,11.0793,11.0863,789300.0
2009-02-12 14:45:00,15.73,15.73,15.69,15.73,898800.0,11.0863,11.0863,11.0582,11.0863,898800.0
2009-02-12 14:50:00,15.73,15.73,15.71,15.72,868800.0,11.0863,11.0863,11.0722,11.0793,868800.0
2009-02-12 14:55:00,15.72,15.75,15.71,15.74,599400.0,11.0793,11.1004,11.0722,11.0934,599400.0
2009-02-12 15:00:00,15.74,15.74,15.69,15.7,1192200.0,11.0934,11.0934,11.0582,11.0652,1192200.0
2009-02-12 15:05:00,15.7,15.74,15.68,15.74,1017300.0,11.0652,11.0934,11.0511,11.0934,1017300.0
2009-02-12 15:10:00,15.74,15.77,15.72,15.75,1515000.0,11.0934,11.1145,11.0793,11.1004,1515000.0
2009-02-12 15:15:00,15.76,15.78,15.74,15.77,920100.0,11.1075,11.1216,11.0934,11.1145,920100.0
2009-02-12 15:20:00,15.78,15.84,15.74,15.8,1393500.0,11.1216,11.1639,11.0934,11.1357,1393500.0
2009-02-12 15:25:00,15.8,15.87,15.79,15.87,1800900.0,11.1357,11.185,11.1286,11.185,1800900.0
2009-02-12 15:30:00,15.87,15.89,15.81,15.85,1243800.0,11.185,11.1991,11.1427,11.1709,1243800.0
2009-02-12 15:35:00,15.85,15.92,15.82,15.88,2023200.0,11.1709,11.2203,11.1498,11.1921,2023200.0
2009-02-12 15:40:00,15.88,16.02,15.86,16.01,2001900.0,11.1921,11.2907,11.178,11.2837,2001900.0
2009-02-12 15:45:00,16.01,16.02,15.93,15.94,2078700.0,11.2837,11.2907,11.2273,11.2344,2078700.0
2009-02-12 15:50:00,15.94,16.07,15.94,16.07,1605000.0,11.2344,11.326,11.2344,11.326,1605000.0
2009-02-12 15:55:00,16.08,16.1,16.03,16.04,2326800.0,11.333,11.3471,11.2978,11.3048,2326800.0
2009-02-13 09:30:00,15.92,16.04,15.84,15.88,1700400.0,11.2203,11.3048,11.1639,11.1921,1700400.0
2009-02-13 09:35:00,15.88,15.91,15.8,15.8,1466700.0,11.1921,11.2132,11.1357,11.1357,1466700.0
2009-02-13 09:40:00,15.8,15.81,15.75,15.78,1512300.0,11.1357,11.1427,11.1004,11.1216,1512300.0
2009-02-13 09:45:00,15.78,15.79,15.74,15.78,1502700.0,11.1216,11.1286,11.0934,11.1216,1502700.0
2009-02-13 09:50:00,15.78,15.8,15.72,15.73,1035300.0,11.1216,11.1357,11.0793,11.0863,1035300.0
2009-02-13 09:55:00,15.72,15.76,15.71,15.75,1375500.0,11.0793,11.1075,11.0722,11.1004,1375500.0
2009-02-13 10:00:00,15.75,15.75,15.71,15.73,1079100.0,11.1004,11.1004,11.0722,11.0863,1079100.0
2009-02-13 10:05:00,15.72,15.73,15.69,15.69,1193400.0,11.0793,11.0863,11.0582,11.0582,1193400.0
2009-02-13 10:10:00,15.69,15.71,15.68,15.68,1353900.0,11.0582,11.0722,11.0511,11.0511,1353900.0
2009-02-13 10:15:00,15.68,15.71,15.62,15.71,1743300.0,11.0511,11.0722,11.0088,11.0722,1743300.0
2009-02-13 10:20:00,15.7,15.73,15.68,15.69,1267200.0,11.0652,11.0863,11.0511,11.0582,1267200.0
2009-02-13 10:25:00,15.69,15.75,15.67,15.74,1162500.0,11.0582,11.1004,11.0441,11.0934,1162500.0
2009-02-13 10:30:00,15.74,15.76,15.73,15.76,1189500.0,11.0934,11.1075,11.0863,11.1075,1189500.0
2009-02-13 10:35:00,15.76,15.79,15.72,15.73,1091400.0,11.1075,11.1286,11.0793,11.0863,1091400.0
2009-02-13 10:40:00,15.73,15.74,15.71,15.73,789600.0,11.0863,11.0934,11.0722,11.0863,789600.0
2009-02-13 10:45:00,15.73,15.74,15.69,15.69,1206300.0,11.0863,11.0934,11.0582,11.0582,1206300.0
2009-02-13 10:50:00,15.7,15.7,15.67,15.68,900000.0,11.0652,11.0652,11.0441,11.0511,900000.0
2009-02-13 10:55:00,15.67,15.69,15.66,15.68,1115700.0,11.0441,11.0582,11.037,11.0511,1115700.0
2009-02-13 11:00:00,15.68,15.68,15.65,15.68,665100.0,11.0511,11.0511,11.03,11.0511,665100.0
2009-02-13 11:05:00,15.68,15.69,15.67,15.68,512100.0,11.0511,11.0582,11.0441,11.0511,512100.0
2009-02-13 11:10:00,15.68,15.69,15.64,15.65,489000.0,11.0511,11.0582,11.0229,11.03,489000.0
2009-02-13 11:15:00,15.65,15.68,15.64,15.68,475500.0,11.03,11.0511,11.0229,11.0511,475500.0
2009-02-13 11:20:00,15.68,15.68,15.62,15.62,495900.0,11.0511,11.0511,11.0088,11.0088,495900.0
2009-02-13 11:25:00,15.62,15.64,15.61,15.63,650400.0,11.0088,11.0229,11.0018,11.0159,650400.0
2009-02-13 11:30:00,15.64,15.67,15.63,15.67,559200.0,11.0229,11.0441,11.0159,11.0441,559200.0
2009-02-13 11:35:00,15.67,15.68,15.66,15.67,688800.0,11.0441,11.0511,11.037,11.0441,688800.0
2009-02-13 11:40:00,15.67,15.69,15.64,15.65,599400.0,11.0441,11.0582,11.0229,11.03,599400.0
2009-02-13 11:45:00,15.65,15.67,15.63,15.64,430800.0,11.03,11.0441,11.0159,11.0229,430800.0
2009-02-13 11:50:00,15.63,15.65,15.6,15.64,712500.0,11.0159,11.03,10.9947,11.0229,712500.0
2009-02-13 11:55:00,15.63,15.64,15.6,15.6,520500.0,11.0159,11.0229,10.9947,10.9947,520500.0
2009-02-13 12:00:00,15.6,15.63,15.6,15.61,478500.0,10.9947,11.0159,10.9947,11.0018,478500.0
2009-02-13 12:05:00,15.61,15.62,15.59,15.62,490500.0,11.0018,11.0088,10.9877,11.0088,490500.0
2009-02-13 12:10:00,15.62,15.63,15.59,15.6,713700.0,11.0088,11.0159,10.9877,10.9947,713700.0
2009-02-13 12:15:00,15.59,15.6,15.57,15.59,762900.0,10.9877,10.9947,10.9736,10.9877,762900.0
2009-02-13 12:20:00,15.59,15.61,15.55,15.61,775800.0,10.9877,11.0018,10.9595,11.0018,775800.0
2009-02-13 12:25:00,15.61,15.61,15.56,15.59,860400.0,11.0018,11.0018,10.9665,10.9877,860400.0
2009-02-13 12:30:00,15.59,15.61,15.57,15.58,677400.0,10.9877,11.0018,10.9736,10.9806,677400.0
2009-02-13 12:35:00,15.58,15.59,15.55,15.55,713400.0,10.9806,10.9877,10.9595,10.9595,713400.0
2009-02-13 12:40:00,15.55,15.57,15.54,15.55,888000.0,10.9595,10.9736,10.9524,10.9595,888000.0
2009-02-13 12:45:00,15.55,15.59,15.53,15.58,641100.0,10.9595,10.9877,10.9454,10.9806,641100.0
2009-02-13 12:50:00,15.58,15.6,15.56,15.57,615900.0,10.9806,10.9947,10.9665,10.9736,615900.0
2009-02-13 12:55:00,15.57,15.61,15.57,15.61,390900.0,10.9736,11.0018,10.9736,11.0018,390900.0
2009-02-13 13:00:00,15.61,15.63,15.59,15.62,372300.0,11.0018,11.0159,10.9877,11.0088,372300.0
2009-02-13 13:05:00,15.62,15.67,15.62,15.67,719700.0,11.0088,11.0441,11.0088,11.0441,719700.0
2009-02-13 13:10:00,15.66,15.67,15.64,15.64,549600.0,11.037,11.0441,11.0229,11.0229,549600.0
2009-02-13 13:15:00,15.64,15.65,15.61,15.63,2255100.0,11.0229,11.03,11.0018,11.0159,2255100.0
2009-02-13 13:20:00,15.62,15.65,15.6,15.6,397800.0,11.0088,11.03,10.9947,10.9947,397800.0
2009-02-13 13:25:00,15.6,15.62,15.59,15.59,615000.0,10.9947,11.0088,10.9877,10.9877,615000.0
2009-02-13 13:30:00,15.59,15.61,15.56,15.56,719400.0,10.9877,11.0018,10.9665,10.9665,719400.0
2009-02-13 13:35:00,15.56,15.57,15.53,15.56,1094700.0,10.9665,10.9736,10.9454,10.9665,1094700.0
2009-02-13 13:40:00,15.55,15.57,15.54,15.56,794100.0,10.9595,10.9736,10.9524,10.9665,794100.0
2009-02-13 13:45:00,15.56,15.61,15.56,15.6,1099500.0,10.9665,11.0018,10.9665,10.9947,1099500.0
2009-02-13 13:50:00,15.6,15.63,15.58,15.59,974100.0,10.9947,11.0159,10.9806,10.9877,974100.0
2009-02-13 13:55:00,15.59,15.59,15.57,15.58,1003500.0,10.9877,10.9877,10.9736,10.9806,1003500.0
2009-02-13 14:00:00,15.58,15.6,15.57,15.58,627600.0,10.9806,10.9947,10.9736,10.9806,627600.0
2009-02-13 14:05:00,15.58,15.58,15.54,15.55,1276800.0,10.9806,10.9806,10.9524,10.9595,1276800.0
2009-02-13 14:10:00,15.55,15.56,15.53,15.56,846300.0,10.9595,10.9665,10.9454,10.9665,846300.0
2009-02-13 14:15:00,15.56,15.56,15.54,15.56,746400.0,10.9665,10.9665,10.9524,10.9665,746400.0
2009-02-13 14:20:00,15.56,15.58,15.54,15.55,1011000.0,10.9665,10.9806,10.9524,10.9595,1011000.0
2009-02-13 14:25:00,15.55,15.57,15.55,15.56,643200.0,10.9595,10.9736,10.9595,10.9665,643200.0
2009-02-13 14:30:00,15.56,15.56,15.51,15.55,846300.0,10.9665,10.9665,10.9313,10.9595,846300.0
2009-02-13 14:35:00,15.54,15.55,15.52,15.52,852600.0,10.9524,10.9595,10.9383,10.9383,852600.0
2009-02-13 14:40:00,15.52,15.56,15.52,15.54,602700.0,10.9383,10.9665,10.9383,10.9524,602700.0
2009-02-13 14:45:00,15.54,15.55,15.52,15.54,651600.0,10.9524,10.9595,10.9383,10.9524,651600.0
2009-02-13 14:50:00,15.54,15.58,15.53,15.57,619800.0,10.9524,10.9806,10.9454,10.9736,619800.0
2009-02-13 14:55:00,15.57,15.57,15.53,15.55,832800.0,10.9736,10.9736,10.9454,10.9595,832800.0
2009-02-13 15:00:00,15.55,15.55,15.53,15.54,732300.0,10.9595,10.9595,10.9454,10.9524,732300.0
2009-02-13 15:05:00,15.54,15.54,15.5,15.51,1155000.0,10.9524,10.9524,10.9242,10.9313,1155000.0
2009-02-13 15:10:00,15.51,15.53,15.5,15.51,717000.0,10.9313,10.9454,10.9242,10.9313,717000.0
2009-02-13 15:15:00,15.51,15.52,15.5,15.51,738600.0,10.9313,10.9383,10.9242,10.9313,738600.0
2009-02-13 15:20:00,15.51,15.54,15.51,15.53,1019700.0,10.9313,10.9524,10.9313,10.9454,1019700.0
2009-02-13 15:25:00,15.53,15.59,15.52,15.59,1076400.0,10.9454,10.9877,10.9383,10.9877,1076400.0
2009-02-13 15:30:00,15.59,15.61,15.57,15.58,1675500.0,10.9877,11.0018,10.9736,10.9806,1675500.0
2009-02-13 15:35:00,15.58,15.59,15.54,15.56,1170300.0,10.9806,10.9877,10.9524,10.9665,1170300.0
2009-02-13 15:40:00,15.56,15.61,15.55,15.6,1020000.0,10.9665,11.0018,10.9595,10.9947,1020000.0
2009-02-13 15:45:00,15.6,15.62,15.57,15.6,1566600.0,10.9947,11.0088,10.9736,10.9947,1566600.0
2009-02-13 15:50:00,15.6,15.62,15.59,15.6,1408200.0,10.9947,11.0088,10.9877,10.9947,1408200.0
2009-02-13 15:55:00,15.6,15.6,15.5,15.51,3027600.0,10.9947,10.9947,10.9242,10.9313,3027600.0
2009-02-17 09:30:00,15.84,16.06,15.77,16.06,7131600.0,11.1639,11.3189,11.1145,11.3189,7131600.0
2009-02-17 09:35:00,16.06,16.1,15.91,15.92,4781700.0,11.3189,11.3471,11.2132,11.2203,4781700.0
2009-02-17 09:40:00,15.92,16.07,15.92,16.05,3465300.0,11.2203,11.326,11.2203,11.3119,3465300.0
2009-02-17 09:45:00,16.05,16.1,15.95,16.03,3138000.0,11.3119,11.3471,11.2414,11.2978,3138000.0
2009-02-17 09:50:00,16.02,16.03,15.9,15.97,2855100.0,11.2907,11.2978,11.2062,11.2555,2855100.0
2009-02-17 09:55:00,15.97,16.14,15.95,16.09,3154200.0,11.2555,11.3753,11.2414,11.3401,3154200.0
2009-02-17 10:00:00,16.09,16.11,16.01,16.03,2215200.0,11.3401,11.3542,11.2837,11.2978,2215200.0
2009-02-17 10:05:00,16.02,16.05,15.87,15.91,2798100.0,11.2907,11.3119,11.185,11.2132,2798100.0
2009-02-17 10:10:00,15.91,15.98,15.87,15.92,1685400.0,11.2132,11.2625,11.185,11.2203,1685400.0
2009-02-17 10:15:00,15.93,15.94,15.87,15.88,1034100.0,11.2273,11.2344,11.185,11.1921,1034100.0
2009-02-17 10:20:00,15.88,15.94,15.85,15.93,2131500.0,11.1921,11.2344,11.1709,11.2273,2131500.0
2009-02-17 10:25:00,15.93,15.97,15.9,15.93,929400.0,11.2273,11.2555,11.2062,11.2273,929400.0
2009-02-17 10:30:00,15.93,15.98,15.92,15.96,1211400.0,11.2273,11.2625,11.2203,11.2484,1211400.0
2009-02-17 10:35:00,15.96,15.98,15.92,15.94,1155000.0,11.2484,11.2625,11.2203,11.2344,1155000.0
2009-02-17 10:40:00,15.94,15.98,15.93,15.97,1136100.0,11.2344,11.2625,11.2273,11.2555,1136100.0
2009-02-17 10:45:00,15.97,15.98,15.95,15.96,1041300.0,11.2555,11.2625,11.2414,11.2484,1041300.0
2009-02-17 10:50:00,15.96,16.03,15.96,16.01,1505700.0,11.2484,11.2978,11.2484,11.2837,1505700.0
2009-02-17 10:55:00,16.02,16.04,15.97,16.0,1195200.0,11.2907,11.3048,11.2555,11.2766,1195200.0
2009-02-17 11:00:00,16.0,16.01,15.97,16.0,1059600.0,11.2766,11.2837,11.2555,11.2766,1059600.0
2009-02-17 11:05:00,16.0,16.0,15.96,15.97,1248300.0,11.2766,11.2766,11.2484,11.2555,1248300.0
2009-02-17 11:10:00,15.97,16.04,15.97,16.02,992700.0,11.2555,11.3048,11.2555,11.2907,992700.0
2009-02-17 11:15:00,16.02,16.05,15.98,15.99,702300.0,11.2907,11.3119,11.2625,11.2696,702300.0
2009-02-17 11:20:00,15.99,16.01,15.97,16.0,685500.0,11.2696,11.2837,11.2555,11.2766,685500.0
2009-02-17 11:25:00,16.0,16.0,15.96,15.98,719700.0,11.2766,11.2766,11.2484,11.2625,719700.0
2009-02-17 11:30:00,15.98,16.0,15.96,15.97,750900.0,11.2625,11.2766,11.2484,11.2555,750900.0
2009-02-17 11:35:00,15.97,16.03,15.97,16.02,826800.0,11.2555,11.2978,11.2555,11.2907,826800.0
2009-02-17 11:40:00,16.02,16.02,15.99,16.01,482700.0,11.2907,11.2907,11.2696,11.2837,482700.0
2009-02-17 11:45:00,16.01,16.01,15.96,15.97,594300.0,11.2837,11.2837,11.2484,11.2555,594300.0
2009-02-17 11:50:00,15.97,16.0,15.96,15.99,853500.0,11.2555,11.2766,11.2484,11.2696,853500.0
2009-02-17 11:55:00,15.99,16.01,15.97,15.99,813000.0,11.2696,11.2837,11.2555,11.2696,813000.0
2009-02-17 12:00:00,15.99,16.06,15.98,16.03,1481100.0,11.2696,11.3189,11.2625,11.2978,1481100.0
2009-02-17 12:05:00,16.03,16.05,16.0,16.0,688200.0,11.2978,11.3119,11.2766,11.2766,688200.0
2009-02-17 12:10:00,16.0,16.02,16.0,16.02,1275300.0,11.2766,11.2907,11.2766,11.2907,1275300.0
2009-02-17 12:15:00,16.02,16.03,16.0,16.01,944700.0,11.2907,11.2978,11.2766,11.2837,944700.0
2009-02-17 12:20:00,16.01,16.02,15.96,15.97,999300.0,11.2837,11.2907,11.2484,11.2555,999300.0
2009-02-17 12:25:00,15.97,16.01,15.96,16.0,899700.0,11.2555,11.2837,11.2484,11.2766,899700.0
2009-02-17 12:30:00,16.0,16.01,15.99,15.99,444900.0,11.2766,11.2837,11.2696,11.2696,444900.0
2009-02-17 12:35:00,15.99,16.01,15.98,16.01,523500.0,11.2696,11.2837,11.2625,11.2837,523500.0
2009-02-17 12:40:00,16.01,16.03,15.98,16.0,608100.0,11.2837,11.2978,11.2625,11.2766,608100.0
2009-02-17 12:45:00,16.0,16.01,15.98,16.01,597000.0,11.2766,11.2837,11.2625,11.2837,597000.0
2009-02-17 12:50:00,16.01,16.02,16.0,16.01,408300.0,11.2837,11.2907,11.2766,11.2837,408300.0
2009-02-17 12:55:00,16.01,16.03,16.01,16.02,402000.0,11.2837,11.2978,11.2837,11.2907,402000.0
2009-02-17 13:00:00,16.02,16.03,15.96,15.97,547800.0,11.2907,11.2978,11.2484,11.2555,547800.0
2009-02-17 13:05:00,15.96,15.98,15.96,15.97,470100.0,11.2484,11.2625,11.2484,11.2555,470100.0
2009-02-17 13:10:00,15.97,16.0,15.96,15.99,488400.0,11.2555,11.2766,11.2484,11.2696,488400.0
2009-02-17 13:15:00,16.0,16.0,15.96,15.97,569400.0,11.2766,11.2766,11.2484,11.2555,569400.0
2009-02-17 13:20:00,15.97,15.98,15.96,15.98,791700.0,11.2555,11.2625,11.2484,11.2625,791700.0
2009-02-17 13:25:00,15.98,15.99,15.96,15.97,802500.0,11.2625,11.2696,11.2484,11.2555,802500.0
2009-02-17 13:30:00,15.97,15.97,15.95,15.97,858600.0,11.2555,11.2555,11.2414,11.2555,858600.0
2009-02-17 13:35:00,15.97,15.99,15.95,15.95,877500.0,11.2555,11.2696,11.2414,11.2414,877500.0
2009-02-17 13:40:00,15.95,15.99,15.93,15.98,802200.0,11.2414,11.2696,11.2273,11.2625,802200.0
2009-02-17 13:45:00,15.98,16.01,15.97,15.99,1345200.0,11.2625,11.2837,11.2555,11.2696,1345200.0
2009-02-17 13:50:00,15.99,16.0,15.95,15.95,933900.0,11.2696,11.2766,11.2414,11.2414,933900.0
2009-02-17 13:55:00,15.95,15.98,15.95,15.98,611700.0,11.2414,11.2625,11.2414,11.2625,611700.0
2009-02-17 14:00:00,15.98,15.99,15.96,15.99,417600.0,11.2625,11.2696,11.2484,11.2696,417600.0
2009-02-17 14:05:00,15.99,16.02,15.97,16.0,1257000.0,11.2696,11.2907,11.2555,11.2766,1257000.0
2009-02-17 14:10:00,16.0,16.02,15.98,16.01,1123500.0,11.2766,11.2907,11.2625,11.2837,1123500.0
2009-02-17 14:15:00,16.01,16.03,16.01,16.01,483900.0,11.2837,11.2978,11.2837,11.2837,483900.0
2009-02-17 14:20:00,16.01,16.02,15.99,16.0,537600.0,11.2837,11.2907,11.2696,11.2766,537600.0
2009-02-17 14:25:00,16.0,16.01,15.97,15.99,474900.0,11.2766,11.2837,11.2555,11.2696,474900.0
2009-02-17 14:30:00,16.0,16.03,15.99,16.01,593700.0,11.2766,11.2978,11.2696,11.2837,593700.0
2009-02-17 14:35:00,16.01,16.07,16.01,16.06,1023600.0,11.2837,11.326,11.2837,11.3189,1023600.0
2009-02-17 14:40:00,16.06,16.08,16.05,16.07,1596000.0,11.3189,11.333,11.3119,11.326,1596000.0
2009-02-17 14:45:00,16.08,16.08,16.02,16.03,864900.0,11.333,11.333,11.2907,11.2978,864900.0
2009-02-17 14:50:00,16.03,16.1,16.03,16.08,1064100.0,11.2978,11.3471,11.2978,11.333,1064100.0
2009-02-17 14:55:00,16.08,16.1,16.05,16.08,1639500.0,11.333,11.3471,11.3119,11.333,1639500.0
2009-02-17 15:00:00,16.08,16.09,16.06,16.09,1275900.0,11.333,11.3401,11.3189,11.3401,1275900.0
2009-02-17 15:05:00,16.09,16.17,16.09,16.14,2129700.0,11.3401,11.3965,11.3401,11.3753,2129700.0
2009-02-17 15:10:00,16.14,16.26,16.13,16.23,2757600.0,11.3753,11.4599,11.3683,11.4387,2757600.0
2009-02-17 15:15:00,16.23,16.26,16.14,16.16,3350400.0,11.4387,11.4599,11.3753,11.3894,3350400.0
2009-02-17 15:20:00,16.16,16.17,16.12,16.16,1444200.0,11.3894,11.3965,11.3612,11.3894,1444200.0
2009-02-17 15:25:00,16.16,16.18,16.1,16.14,1731600.0,11.3894,11.4035,11.3471,11.3753,1731600.0
2009-02-17 15:30:00,16.14,16.29,16.14,16.29,2924400.0,11.3753,11.481,11.3753,11.481,2924400.0
2009-02-17 15:35:00,16.29,16.29,16.23,16.27,2545800.0,11.481,11.481,11.4387,11.4669,2545800.0
2009-02-17 15:40:00,16.27,16.27,16.14,16.16,2513100.0,11.4669,11.4669,11.3753,11.3894,2513100.0
2009-02-17 15:45:00,16.16,16.21,16.11,16.12,2261100.0,11.3894,11.4246,11.3542,11.3612,2261100.0
2009-02-17 15:50:00,16.12,16.14,16.09,16.12,2971500.0,11.3612,11.3753,11.3401,11.3612,2971500.0
2009-02-17 15:55:00,16.12,16.16,16.07,16.08,2961900.0,11.3612,11.3894,11.326,11.333,2961900.0
2009-02-18 09:30:00,16.31,16.38,16.23,16.31,3323700.0,11.4951,11.5445,11.4387,11.4951,3323700.0
2009-02-18 09:35:00,16.3,16.32,16.24,16.27,1856400.0,11.4881,11.5022,11.4458,11.4669,1856400.0
2009-02-18 09:40:00,16.26,16.32,16.22,16.32,1843200.0,11.4599,11.5022,11.4317,11.5022,1843200.0
2009-02-18 09:45:00,16.32,16.41,16.3,16.41,2290500.0,11.5022,11.5656,11.4881,11.5656,2290500.0
2009-02-18 09:50:00,16.4,16.44,16.36,16.44,2587500.0,11.5586,11.5867,11.5304,11.5867,2587500.0
2009-02-18 09:55:00,16.44,16.46,16.34,16.36,1876800.0,11.5867,11.6008,11.5163,11.5304,1876800.0
2009-02-18 10:00:00,16.36,16.37,16.29,16.31,2129700.0,11.5304,11.5374,11.481,11.4951,2129700.0
2009-02-18 10:05:00,16.32,16.32,16.22,16.22,1613700.0,11.5022,11.5022,11.4317,11.4317,1613700.0
2009-02-18 10:10:00,16.23,16.35,16.19,16.23,3484800.0,11.4387,11.5233,11.4105,11.4387,3484800.0
2009-02-18 10:15:00,16.23,16.24,16.17,16.22,2125500.0,11.4387,11.4458,11.3965,11.4317,2125500.0
2009-02-18 10:20:00,16.23,16.26,16.21,16.24,1032300.0,11.4387,11.4599,11.4246,11.4458,1032300.0
2009-02-18 10:25:00,16.24,16.31,16.23,16.3,963900.0,11.4458,11.4951,11.4387,11.4881,963900.0
2009-02-18 10:30:00,16.3,16.33,16.29,16.3,1309800.0,11.4881,11.5092,11.481,11.4881,1309800.0
2009-02-18 10:35:00,16.3,16.3,16.24,16.24,1219200.0,11.4881,11.4881,11.4458,11.4458,1219200.0
2009-02-18 10:40:00,16.24,16.3,16.24,16.29,857700.0,11.4458,11.4881,11.4458,11.481,857700.0
2009-02-18 10:45:00,16.29,16.33,16.28,16.32,1007400.0,11.481,11.5092,11.474,11.5022,1007400.0
2009-02-18 10:50:00,16.32,16.35,16.3,16.35,963300.0,11.5022,11.5233,11.4881,11.5233,963300.0
2009-02-18 10:55:00,16.35,16.35,16.28,16.29,1200300.0,11.5233,11.5233,11.474,11.481,1200300.0
2009-02-18 11:00:00,16.29,16.3,16.25,16.25,563700.0,11.481,11.4881,11.4528,11.4528,563700.0
2009-02-18 11:05:00,16.25,16.31,16.25,16.3,624600.0,11.4528,11.4951,11.4528,11.4881,624600.0
2009-02-18 11:10:00,16.3,16.31,16.26,16.28,725700.0,11.4881,11.4951,11.4599,11.474,725700.0
2009-02-18 11:15:00,16.28,16.32,16.28,16.31,1097700.0,11.474,11.5022,11.474,11.4951,1097700.0
2009-02-18 11:20:00,16.32,16.34,16.29,16.34,1156200.0,11.5022,11.5163,11.481,11.5163,1156200.0
2009-02-18 11:25:00,16.34,16.36,16.29,16.34,1705200.0,11.5163,11.5304,11.481,11.5163,1705200.0
2009-02-18 11:30:00,16.35,16.36,16.34,16.36,869400.0,11.5233,11.5304,11.5163,11.5304,869400.0
2009-02-18 11:35:00,16.36,16.38,16.35,16.37,1077300.0,11.5304,11.5445,11.5233,11.5374,1077300.0
2009-02-18 11:40:00,16.38,16.43,16.37,16.42,1548000.0,11.5445,11.5797,11.5374,11.5727,1548000.0
2009-02-18 11:45:00,16.42,16.48,16.4,16.48,2476800.0,11.5727,11.6149,11.5586,11.6149,2476800.0
2009-02-18 11:50:00,16.48,16.49,16.4,16.49,2462400.0,11.6149,11.622,11.5586,11.622,2462400.0
2009-02-18 11:55:00,16.49,16.54,16.49,16.51,2011500.0,11.622,11.6572,11.622,11.6361,2011500.0
2009-02-18 12:00:00,16.51,16.52,16.48,16.52,1174200.0,11.6361,11.6431,11.6149,11.6431,1174200.0
2009-02-18 12:05:00,16.52,16.54,16.5,16.54,1296000.0,11.6431,11.6572,11.629,11.6572,1296000.0
2009-02-18 12:10:00,16.54,16.57,16.49,16.5,1306800.0,11.6572,11.6784,11.622,11.629,1306800.0
2009-02-18 12:15:00,16.5,16.52,16.49,16.5,909600.0,11.629,11.6431,11.622,11.629,909600.0
2009-02-18 12:20:00,16.5,16.53,16.5,16.52,2095800.0,11.629,11.6502,11.629,11.6431,2095800.0
2009-02-18 12:25:00,16.52,16.54,16.51,16.51,1469700.0,11.6431,11.6572,11.6361,11.6361,1469700.0
2009-02-18 12:30:00,16.51,16.54,16.48,16.48,921300.0,11.6361,11.6572,11.6149,11.6149,921300.0
2009-02-18 12:35:00,16.48,16.49,16.45,16.46,796200.0,11.6149,11.622,11.5938,11.6008,796200.0
2009-02-18 12:40:00,16.46,16.47,16.44,16.45,798000.0,11.6008,11.6079,11.5867,11.5938,798000.0
2009-02-18 12:45:00,16.45,16.45,16.41,16.42,1503900.0,11.5938,11.5938,11.5656,11.5727,1503900.0
2009-02-18 12:50:00,16.41,16.45,16.4,16.45,1120500.0,11.5656,11.5938,11.5586,11.5938,1120500.0
2009-02-18 12:55:00,16.45,16.45,16.43,16.43,805800.0,11.5938,11.5938,11.5797,11.5797,805800.0
2009-02-18 13:00:00,16.43,16.46,16.41,16.42,769800.0,11.5797,11.6008,11.5656,11.5727,769800.0
2009-02-18 13:05:00,16.43,16.45,16.41,16.44,1083000.0,11.5797,11.5938,11.5656,11.5867,1083000.0
2009-02-18 13:10:00,16.44,16.47,16.44,16.47,437100.0,11.5867,11.6079,11.5867,11.6079,437100.0
2009-02-18 13:15:00,16.47,16.47,16.42,16.43,639900.0,11.6079,11.6079,11.5727,11.5797,639900.0
2009-02-18 13:20:00,16.43,16.44,16.41,16.43,906300.0,11.5797,11.5867,11.5656,11.5797,906300.0
2009-02-18 13:25:00,16.43,16.47,16.43,16.47,654900.0,11.5797,11.6079,11.5797,11.6079,654900.0
2009-02-18 13:30:00,16.47,16.49,16.47,16.48,685500.0,11.6079,11.622,11.6079,11.6149,685500.0
2009-02-18 13:35:00,16.48,16.49,16.47,16.47,659400.0,11.6149,11.622,11.6079,11.6079,659400.0
2009-02-18 13:40:00,16.47,16.49,16.45,16.48,957000.0,11.6079,11.622,11.5938,11.6149,957000.0
2009-02-18 13:45:00,16.48,16.48,16.42,16.45,1224300.0,11.6149,11.6149,11.5727,11.5938,1224300.0
2009-02-18 13:50:00,16.45,16.49,16.43,16.48,1207200.0,11.5938,11.622,11.5797,11.6149,1207200.0
2009-02-18 13:55:00,16.48,16.5,16.47,16.49,483600.0,11.6149,11.629,11.6079,11.622,483600.0
2009-02-18 14:00:00,16.49,16.5,16.46,16.48,1010100.0,11.622,11.629,11.6008,11.6149,1010100.0
2009-02-18 14:05:00,16.48,16.51,16.47,16.5,1110600.0,11.6149,11.6361,11.6079,11.629,1110600.0
2009-02-18 14:10:00,16.5,16.5,16.46,16.47,1067400.0,11.629,11.629,11.6008,11.6079,1067400.0
2009-02-18 14:15:00,16.46,16.49,16.45,16.47,911400.0,11.6008,11.622,11.5938,11.6079,911400.0
2009-02-18 14:20:00,16.47,16.49,16.46,16.48,712200.0,11.6079,11.622,11.6008,11.6149,712200.0
2009-02-18 14:25:00,16.48,16.49,16.44,16.48,744300.0,11.6149,11.622,11.5867,11.6149,744300.0
2009-02-18 14:30:00,16.48,16.5,16.47,16.48,1138200.0,11.6149,11.629,11.6079,11.6149,1138200.0
2009-02-18 14:35:00,16.48,16.51,16.47,16.5,1431600.0,11.6149,11.6361,11.6079,11.629,1431600.0
2009-02-18 14:40:00,16.5,16.52,16.48,16.51,1872000.0,11.629,11.6431,11.6149,11.6361,1872000.0
2009-02-18 14:45:00,16.51,16.55,16.51,16.54,887400.0,11.6361,11.6643,11.6361,11.6572,887400.0
2009-02-18 14:50:00,16.55,16.55,16.52,16.53,899400.0,11.6643,11.6643,11.6431,11.6502,899400.0
2009-02-18 14:55:00,16.53,16.63,16.51,16.6,1759800.0,11.6502,11.7207,11.6361,11.6995,1759800.0
2009-02-18 15:00:00,16.6,16.6,16.56,16.58,1708500.0,11.6995,11.6995,11.6713,11.6854,1708500.0
2009-02-18 15:05:00,16.58,16.6,16.52,16.52,1753500.0,11.6854,11.6995,11.6431,11.6431,1753500.0
2009-02-18 15:10:00,16.52,16.57,16.52,16.55,1573500.0,11.6431,11.6784,11.6431,11.6643,1573500.0
2009-02-18 15:15:00,16.54,16.55,16.52,16.54,1268100.0,11.6572,11.6643,11.6431,11.6572,1268100.0
2009-02-18 15:20:00,16.54,16.54,16.5,16.53,2130900.0,11.6572,11.6572,11.629,11.6502,2130900.0
2009-02-18 15:25:00,16.53,16.54,16.48,16.51,1613100.0,11.6502,11.6572,11.6149,11.6361,1613100.0
2009-02-18 15:30:00,16.5,16.53,16.49,16.5,1830600.0,11.629,11.6502,11.622,11.629,1830600.0
2009-02-18 15:35:00,16.5,16.52,16.48,16.51,3569700.0,11.629,11.6431,11.6149,11.6361,3569700.0
2009-02-18 15:40:00,16.51,16.59,16.47,16.54,5250300.0,11.6361,11.6925,11.6079,11.6572,5250300.0
2009-02-18 15:45:00,16.54,16.57,16.54,16.55,2611500.0,11.6572,11.6784,11.6572,11.6643,2611500.0
2009-02-18 15:50:00,16.55,16.56,16.52,16.52,3662400.0,11.6643,11.6713,11.6431,11.6431,3662400.0
2009-02-18 15:55:00,16.53,16.62,16.52,16.57,7474200.0,11.6502,11.7136,11.6431,11.6784,7474200.0
2009-02-19 09:30:00,16.67,16.8,16.48,16.76,2394300.0,11.7488,11.8405,11.6149,11.8123,2394300.0
2009-02-19 09:35:00,16.75,16.79,16.72,16.73,2137200.0,11.8052,11.8334,11.7841,11.7911,2137200.0
2009-02-19 09:40:00,16.73,16.82,16.73,16.78,1783800.0,11.7911,11.8546,11.7911,11.8264,1783800.0
2009-02-19 09:45:00,16.78,16.81,16.76,16.77,1085700.0,11.8264,11.8475,11.8123,11.8193,1085700.0
2009-02-19 09:50:00,16.77,16.77,16.7,16.74,1521000.0,11.8193,11.8193,11.77,11.7982,1521000.0
2009-02-19 09:55:00,16.74,16.77,16.72,16.77,1345800.0,11.7982,11.8193,11.7841,11.8193,1345800.0
2009-02-19 10:00:00,16.77,16.8,16.73,16.78,1308900.0,11.8193,11.8405,11.7911,11.8264,1308900.0
2009-02-19 10:05:00,16.78,16.78,16.7,16.73,912600.0,11.8264,11.8264,11.77,11.7911,912600.0
2009-02-19 10:10:00,16.73,16.74,16.7,16.73,889800.0,11.7911,11.7982,11.77,11.7911,889800.0
2009-02-19 10:15:00,16.73,16.75,16.68,16.68,774600.0,11.7911,11.8052,11.7559,11.7559,774600.0
2009-02-19 10:20:00,16.68,16.7,16.61,16.62,1531800.0,11.7559,11.77,11.7066,11.7136,1531800.0
2009-02-19 10:25:00,16.62,16.63,16.58,16.63,1047900.0,11.7136,11.7207,11.6854,11.7207,1047900.0
2009-02-19 10:30:00,16.63,16.66,16.63,16.64,1127700.0,11.7207,11.7418,11.7207,11.7277,1127700.0
2009-02-19 10:35:00,16.63,16.66,16.62,16.66,854100.0,11.7207,11.7418,11.7136,11.7418,854100.0
2009-02-19 10:40:00,16.66,16.71,16.66,16.7,981600.0,11.7418,11.777,11.7418,11.77,981600.0
2009-02-19 10:45:00,16.71,16.71,16.69,16.69,1075800.0,11.777,11.777,11.7629,11.7629,1075800.0
2009-02-19 10:50:00,16.69,16.69,16.65,16.65,1154100.0,11.7629,11.7629,11.7348,11.7348,1154100.0
2009-02-19 10:55:00,16.65,16.67,16.63,16.65,702600.0,11.7348,11.7488,11.7207,11.7348,702600.0
2009-02-19 11:00:00,16.65,16.68,16.63,16.65,1046700.0,11.7348,11.7559,11.7207,11.7348,1046700.0
2009-02-19 11:05:00,16.65,16.7,16.65,16.69,708300.0,11.7348,11.77,11.7348,11.7629,708300.0
2009-02-19 11:10:00,16.69,16.7,16.68,16.7,592200.0,11.7629,11.77,11.7559,11.77,592200.0
2009-02-19 11:15:00,16.7,16.72,16.7,16.72,563400.0,11.77,11.7841,11.77,11.7841,563400.0
2009-02-19 11:20:00,16.72,16.72,16.68,16.68,820200.0,11.7841,11.7841,11.7559,11.7559,820200.0
2009-02-19 11:25:00,16.68,16.7,16.68,16.7,335100.0,11.7559,11.77,11.7559,11.77,335100.0
2009-02-19 11:30:00,16.7,16.71,16.69,16.7,857400.0,11.77,11.777,11.7629,11.77,857400.0
2009-02-19 11:35:00,16.7,16.72,16.7,16.71,691500.0,11.77,11.7841,11.77,11.777,691500.0
2009-02-19 11:40:00,16.71,16.71,16.69,16.7,534900.0,11.777,11.777,11.7629,11.77,534900.0
2009-02-19 11:45:00,16.7,16.7,16.67,16.68,498900.0,11.77,11.77,11.7488,11.7559,498900.0
2009-02-19 11:50:00,16.68,16.7,16.67,16.68,706800.0,11.7559,11.77,11.7488,11.7559,706800.0
2009-02-19 11:55:00,16.68,16.7,16.66,16.69,776400.0,11.7559,11.77,11.7418,11.7629,776400.0
2009-02-19 12:00:00,16.69,16.7,16.67,16.67,489900.0,11.7629,11.77,11.7488,11.7488,489900.0
2009-02-19 12:05:00,16.67,16.72,16.66,16.72,856800.0,11.7488,11.7841,11.7418,11.7841,856800.0
2009-02-19 12:10:00,16.72,16.73,16.67,16.67,887700.0,11.7841,11.7911,11.7488,11.7488,887700.0
2009-02-19 12:15:00,16.67,16.73,16.67,16.72,810900.0,11.7488,11.7911,11.7488,11.7841,810900.0
2009-02-19 12:20:00,16.72,16.78,16.72,16.77,743700.0,11.7841,11.8264,11.7841,11.8193,743700.0
2009-02-19 12:25:00,16.77,16.77,16.75,16.76,541800.0,11.8193,11.8193,11.8052,11.8123,541800.0
2009-02-19 12:30:00,16.77,16.8,16.76,16.8,916800.0,11.8193,11.8405,11.8123,11.8405,916800.0
2009-02-19 12:35:00,16.8,16.8,16.78,16.78,713700.0,11.8405,11.8405,11.8264,11.8264,713700.0
2009-02-19 12:40:00,16.78,16.8,16.78,16.8,413700.0,11.8264,11.8405,11.8264,11.8405,413700.0
2009-02-19 12:45:00,16.8,16.8,16.78,16.79,525300.0,11.8405,11.8405,11.8264,11.8334,525300.0
2009-02-19 12:50:00,16.79,16.83,16.79,16.82,1095600.0,11.8334,11.8616,11.8334,11.8546,1095600.0
2009-02-19 12:55:00,16.82,16.85,16.81,16.81,765300.0,11.8546,11.8757,11.8475,11.8475,765300.0
2009-02-19 13:00:00,16.82,16.82,16.76,16.76,948300.0,11.8546,11.8546,11.8123,11.8123,948300.0
2009-02-19 13:05:00,16.77,16.82,16.75,16.79,949200.0,11.8193,11.8546,11.8052,11.8334,949200.0
2009-02-19 13:10:00,16.79,16.81,16.77,16.8,860100.0,11.8334,11.8475,11.8193,11.8405,860100.0
2009-02-19 13:15:00,16.8,16.83,16.8,16.81,644700.0,11.8405,11.8616,11.8405,11.8475,644700.0
2009-02-19 13:20:00,16.81,16.83,16.8,16.82,529800.0,11.8475,11.8616,11.8405,11.8546,529800.0
2009-02-19 13:25:00,16.82,16.88,16.81,16.87,1084800.0,11.8546,11.8969,11.8475,11.8898,1084800.0
2009-02-19 13:30:00,16.87,16.87,16.82,16.83,801900.0,11.8898,11.8898,11.8546,11.8616,801900.0
2009-02-19 13:35:00,16.83,16.84,16.81,16.82,723600.0,11.8616,11.8687,11.8475,11.8546,723600.0
2009-02-19 13:40:00,16.82,16.83,16.81,16.82,478200.0,11.8546,11.8616,11.8475,11.8546,478200.0
2009-02-19 13:45:00,16.82,16.85,16.81,16.84,732900.0,11.8546,11.8757,11.8475,11.8687,732900.0
2009-02-19 13:50:00,16.84,16.85,16.81,16.81,625500.0,11.8687,11.8757,11.8475,11.8475,625500.0
2009-02-19 13:55:00,16.81,16.82,16.81,16.81,1072200.0,11.8475,11.8546,11.8475,11.8475,1072200.0
2009-02-19 14:00:00,16.81,16.84,16.81,16.82,662100.0,11.8475,11.8687,11.8475,11.8546,662100.0
2009-02-19 14:05:00,16.82,16.83,16.81,16.83,589800.0,11.8546,11.8616,11.8475,11.8616,589800.0
2009-02-19 14:10:00,16.83,16.84,16.79,16.8,516600.0,11.8616,11.8687,11.8334,11.8405,516600.0
2009-02-19 14:15:00,16.8,16.82,16.78,16.78,980400.0,11.8405,11.8546,11.8264,11.8264,980400.0
2009-02-19 14:20:00,16.78,16.79,16.77,16.78,659400.0,11.8264,11.8334,11.8193,11.8264,659400.0
2009-02-19 14:25:00,16.79,16.81,16.78,16.8,657300.0,11.8334,11.8475,11.8264,11.8405,657300.0
2009-02-19 14:30:00,16.8,16.82,16.78,16.82,674400.0,11.8405,11.8546,11.8264,11.8546,674400.0
2009-02-19 14:35:00,16.82,16.84,16.81,16.84,973800.0,11.8546,11.8687,11.8475,11.8687,973800.0
2009-02-19 14:40:00,16.84,16.84,16.81,16.81,581100.0,11.8687,11.8687,11.8475,11.8475,581100.0
2009-02-19 14:45:00,16.81,16.84,16.81,16.81,634500.0,11.8475,11.8687,11.8475,11.8475,634500.0
2009-02-19 14:50:00,16.81,16.84,16.8,16.82,962700.0,11.8475,11.8687,11.8405,11.8546,962700.0
2009-02-19 14:55:00,16.83,16.88,16.82,16.87,1197600.0,11.8616,11.8969,11.8546,11.8898,1197600.0
2009-02-19 15:00:00,16.87,16.89,16.87,16.88,960600.0,11.8898,11.9039,11.8898,11.8969,960600.0
2009-02-19 15:05:00,16.88,16.89,16.85,16.85,1283400.0,11.8969,11.9039,11.8757,11.8757,1283400.0
2009-02-19 15:10:00,16.85,16.86,16.8,16.81,1273200.0,11.8757,11.8828,11.8405,11.8475,1273200.0
2009-02-19 15:15:00,16.81,16.82,16.79,16.82,1151700.0,11.8475,11.8546,11.8334,11.8546,1151700.0
2009-02-19 15:20:00,16.82,16.84,16.8,16.81,1455300.0,11.8546,11.8687,11.8405,11.8475,1455300.0
2009-02-19 15:25:00,16.81,16.89,16.81,16.88,1259100.0,11.8475,11.9039,11.8475,11.8969,1259100.0
2009-02-19 15:30:00,16.88,16.88,16.82,16.82,971400.0,11.8969,11.8969,11.8546,11.8546,971400.0
2009-02-19 15:35:00,16.82,16.82,16.77,16.77,1673700.0,11.8546,11.8546,11.8193,11.8193,1673700.0
2009-02-19 15:40:00,16.77,16.82,16.74,16.81,2048400.0,11.8193,11.8546,11.7982,11.8475,2048400.0
2009-02-19 15:45:00,16.81,16.87,16.79,16.86,1913400.0,11.8475,11.8898,11.8334,11.8828,1913400.0
2009-02-19 15:50:00,16.86,16.86,16.8,16.8,1991700.0,11.8828,11.8828,11.8405,11.8405,1991700.0
2009-02-19 15:55:00,16.8,16.81,16.78,16.79,2345400.0,11.8405,11.8475,11.8264,11.8334,2345400.0
2009-02-20 09:30:00,16.66,16.72,16.57,16.7,5860500.0,11.7418,11.7841,11.6784,11.77,5860500.0
2009-02-20 09:35:00,16.69,16.81,16.69,16.77,2058900.0,11.7629,11.8475,11.7629,11.8193,2058900.0
2009-02-20 09:40:00,16.77,16.81,16.75,16.8,1533900.0,11.8193,11.8475,11.8052,11.8405,1533900.0
2009-02-20 09:45:00,16.8,16.85,16.79,16.81,1959300.0,11.8405,11.8757,11.8334,11.8475,1959300.0
2009-02-20 09:50:00,16.81,16.83,16.79,16.81,1339200.0,11.8475,11.8616,11.8334,11.8475,1339200.0
2009-02-20 09:55:00,16.81,16.88,16.81,16.84,1383300.0,11.8475,11.8969,11.8475,11.8687,1383300.0
2009-02-20 10:00:00,16.84,16.86,16.79,16.8,1331700.0,11.8687,11.8828,11.8334,11.8405,1331700.0
2009-02-20 10:05:00,16.8,16.85,16.8,16.8,1421700.0,11.8405,11.8757,11.8405,11.8405,1421700.0
2009-02-20 10:10:00,16.8,16.83,16.77,16.77,1285200.0,11.8405,11.8616,11.8193,11.8193,1285200.0
2009-02-20 10:15:00,16.77,16.82,16.74,16.8,1245600.0,11.8193,11.8546,11.7982,11.8405,1245600.0
2009-02-20 10:20:00,16.8,16.83,16.78,16.78,1686000.0,11.8405,11.8616,11.8264,11.8264,1686000.0
2009-02-20 10:25:00,16.78,16.82,16.77,16.8,996900.0,11.8264,11.8546,11.8193,11.8405,996900.0
2009-02-20 10:30:00,16.8,16.81,16.76,16.77,878700.0,11.8405,11.8475,11.8123,11.8193,878700.0
2009-02-20 10:35:00,16.78,16.86,16.77,16.84,1123800.0,11.8264,11.8828,11.8193,11.8687,1123800.0
2009-02-20 10:40:00,16.84,16.87,16.83,16.85,651000.0,11.8687,11.8898,11.8616,11.8757,651000.0
2009-02-20 10:45:00,16.85,16.86,16.82,16.84,916800.0,11.8757,11.8828,11.8546,11.8687,916800.0
2009-02-20 10:50:00,16.84,16.84,16.75,16.78,1073700.0,11.8687,11.8687,11.8052,11.8264,1073700.0
2009-02-20 10:55:00,16.78,16.79,16.74,16.77,1002300.0,11.8264,11.8334,11.7982,11.8193,1002300.0
2009-02-20 11:00:00,16.78,16.79,16.75,16.76,556200.0,11.8264,11.8334,11.8052,11.8123,556200.0
2009-02-20 11:05:00,16.76,16.77,16.68,16.68,1259400.0,11.8123,11.8193,11.7559,11.7559,1259400.0
2009-02-20 11:10:00,16.68,16.69,16.67,16.67,729000.0,11.7559,11.7629,11.7488,11.7488,729000.0
2009-02-20 11:15:00,16.67,16.7,16.65,16.7,645900.0,11.7488,11.77,11.7348,11.77,645900.0
2009-02-20 11:20:00,16.7,16.72,16.68,16.68,643200.0,11.77,11.7841,11.7559,11.7559,643200.0
2009-02-20 11:25:00,16.67,16.7,16.67,16.68,847800.0,11.7488,11.77,11.7488,11.7559,847800.0
2009-02-20 11:30:00,16.68,16.69,16.66,16.69,676500.0,11.7559,11.7629,11.7418,11.7629,676500.0
2009-02-20 11:35:00,16.69,16.71,16.69,16.7,648600.0,11.7629,11.777,11.7629,11.77,648600.0
2009-02-20 11:40:00,16.7,16.71,16.67,16.67,665700.0,11.77,11.777,11.7488,11.7488,665700.0
2009-02-20 11:45:00,16.67,16.67,16.64,16.67,853500.0,11.7488,11.7488,11.7277,11.7488,853500.0
2009-02-20 11:50:00,16.66,16.66,16.63,16.65,630300.0,11.7418,11.7418,11.7207,11.7348,630300.0
2009-02-20 11:55:00,16.65,16.69,16.64,16.64,552300.0,11.7348,11.7629,11.7277,11.7277,552300.0
2009-02-20 12:00:00,16.65,16.7,16.65,16.7,552300.0,11.7348,11.77,11.7348,11.77,552300.0
2009-02-20 12:05:00,16.7,16.71,16.66,16.71,529500.0,11.77,11.777,11.7418,11.777,529500.0
2009-02-20 12:10:00,16.71,16.73,16.67,16.68,524700.0,11.777,11.7911,11.7488,11.7559,524700.0
2009-02-20 12:15:00,16.68,16.68,16.65,16.66,565200.0,11.7559,11.7559,11.7348,11.7418,565200.0
2009-02-20 12:20:00,16.66,16.66,16.62,16.63,512400.0,11.7418,11.7418,11.7136,11.7207,512400.0
2009-02-20 12:25:00,16.62,16.63,16.61,16.63,370200.0,11.7136,11.7207,11.7066,11.7207,370200.0
2009-02-20 12:30:00,16.63,16.63,16.6,16.61,465900.0,11.7207,11.7207,11.6995,11.7066,465900.0
2009-02-20 12:35:00,16.61,16.63,16.59,16.59,553800.0,11.7066,11.7207,11.6925,11.6925,553800.0
2009-02-20 12:40:00,16.6,16.6,16.56,16.56,542400.0,11.6995,11.6995,11.6713,11.6713,542400.0
2009-02-20 12:45:00,16.56,16.57,16.54,16.54,851100.0,11.6713,11.6784,11.6572,11.6572,851100.0
2009-02-20 12:50:00,16.54,16.55,16.51,16.52,736500.0,11.6572,11.6643,11.6361,11.6431,736500.0
2009-02-20 12:55:00,16.52,16.58,16.52,16.56,679200.0,11.6431,11.6854,11.6431,11.6713,679200.0
2009-02-20 13:00:00,16.55,16.6,16.54,16.57,1060200.0,11.6643,11.6995,11.6572,11.6784,1060200.0
2009-02-20 13:05:00,16.58,16.6,16.55,16.57,673800.0,11.6854,11.6995,11.6643,11.6784,673800.0
2009-02-20 13:10:00,16.57,16.61,16.55,16.59,976500.0,11.6784,11.7066,11.6643,11.6925,976500.0
2009-02-20 13:15:00,16.59,16.6,16.54,16.55,898200.0,11.6925,11.6995,11.6572,11.6643,898200.0
2009-02-20 13:20:00,16.55,16.6,16.55,16.57,713400.0,11.6643,11.6995,11.6643,11.6784,713400.0
2009-02-20 13:25:00,16.57,16.59,16.56,16.58,816600.0,11.6784,11.6925,11.6713,11.6854,816600.0
2009-02-20 13:30:00,16.58,16.62,16.57,16.61,991800.0,11.6854,11.7136,11.6784,11.7066,991800.0
2009-02-20 13:35:00,16.61,16.63,16.58,16.59,897600.0,11.7066,11.7207,11.6854,11.6925,897600.0
2009-02-20 13:40:00,16.59,16.6,16.57,16.58,732900.0,11.6925,11.6995,11.6784,11.6854,732900.0
2009-02-20 13:45:00,16.58,16.59,16.55,16.56,451800.0,11.6854,11.6925,11.6643,11.6713,451800.0
2009-02-20 13:50:00,16.56,16.63,16.56,16.61,797100.0,11.6713,11.7207,11.6713,11.7066,797100.0
2009-02-20 13:55:00,16.61,16.63,16.59,16.6,996000.0,11.7066,11.7207,11.6925,11.6995,996000.0
2009-02-20 14:00:00,16.6,16.6,16.56,16.58,619500.0,11.6995,11.6995,11.6713,11.6854,619500.0
2009-02-20 14:05:00,16.58,16.62,16.56,16.62,651000.0,11.6854,11.7136,11.6713,11.7136,651000.0
2009-02-20 14:10:00,16.62,16.65,16.61,16.62,906300.0,11.7136,11.7348,11.7066,11.7136,906300.0
2009-02-20 14:15:00,16.62,16.74,16.62,16.7,1996800.0,11.7136,11.7982,11.7136,11.77,1996800.0
2009-02-20 14:20:00,16.7,16.77,16.67,16.75,1313400.0,11.77,11.8193,11.7488,11.8052,1313400.0
2009-02-20 14:25:00,16.76,16.78,16.7,16.72,2073600.0,11.8123,11.8264,11.77,11.7841,2073600.0
2009-02-20 14:30:00,16.71,16.78,16.7,16.73,1170000.0,11.777,11.8264,11.77,11.7911,1170000.0
2009-02-20 14:35:00,16.73,16.79,16.7,16.77,1295100.0,11.7911,11.8334,11.77,11.8193,1295100.0
2009-02-20 14:40:00,16.77,16.81,16.75,16.78,1416000.0,11.8193,11.8475,11.8052,11.8264,1416000.0
2009-02-20 14:45:00,16.78,16.82,16.74,16.82,1153500.0,11.8264,11.8546,11.7982,11.8546,1153500.0
2009-02-20 14:50:00,16.82,16.86,16.79,16.81,1621800.0,11.8546,11.8828,11.8334,11.8475,1621800.0
2009-02-20 14:55:00,16.81,16.83,16.77,16.77,1304100.0,11.8475,11.8616,11.8193,11.8193,1304100.0
2009-02-20 15:00:00,16.77,16.78,16.69,16.72,1325100.0,11.8193,11.8264,11.7629,11.7841,1325100.0
2009-02-20 15:05:00,16.72,16.74,16.58,16.71,1077900.0,11.7841,11.7982,11.6854,11.777,1077900.0
2009-02-20 15:10:00,16.71,16.71,16.67,16.7,924000.0,11.777,11.777,11.7488,11.77,924000.0
2009-02-20 15:15:00,16.69,16.72,16.66,16.7,674400.0,11.7629,11.7841,11.7418,11.77,674400.0
2009-02-20 15:20:00,16.7,16.72,16.66,16.68,807900.0,11.77,11.7841,11.7418,11.7559,807900.0
2009-02-20 15:25:00,16.68,16.7,16.63,16.66,1516200.0,11.7559,11.77,11.7207,11.7418,1516200.0
2009-02-20 15:30:00,16.66,16.69,16.64,16.67,1305000.0,11.7418,11.7629,11.7277,11.7488,1305000.0
2009-02-20 15:35:00,16.67,16.7,16.67,16.68,1121100.0,11.7488,11.77,11.7488,11.7559,1121100.0
2009-02-20 15:40:00,16.68,16.7,16.65,16.65,2145600.0,11.7559,11.77,11.7348,11.7348,2145600.0
2009-02-20 15:45:00,16.65,16.68,16.64,16.67,1522800.0,11.7348,11.7559,11.7277,11.7488,1522800.0
2009-02-20 15:50:00,16.67,16.7,16.66,16.67,1902900.0,11.7488,11.77,11.7418,11.7488,1902900.0
2009-02-20 15:55:00,16.67,16.7,16.66,16.68,2091900.0,11.7488,11.77,11.7418,11.7559,2091900.0
2009-02-23 09:30:00,16.78,16.78,16.67,16.7,1316100.0,11.8264,11.8264,11.7488,11.77,1316100.0
2009-02-23 09:35:00,16.7,16.79,16.7,16.78,1229400.0,11.77,11.8334,11.77,11.8264,1229400.0
2009-02-23 09:40:00,16.77,16.81,16.76,16.78,826200.0,11.8193,11.8475,11.8123,11.8264,826200.0
2009-02-23 09:45:00,16.78,16.8,16.7,16.72,1172100.0,11.8264,11.8405,11.77,11.7841,1172100.0
2009-02-23 09:50:00,16.73,16.78,16.72,16.75,635100.0,11.7911,11.8264,11.7841,11.8052,635100.0
2009-02-23 09:55:00,16.75,16.78,16.73,16.75,750900.0,11.8052,11.8264,11.7911,11.8052,750900.0
2009-02-23 10:00:00,16.76,16.76,16.7,16.71,1013400.0,11.8123,11.8123,11.77,11.777,1013400.0
2009-02-23 10:05:00,16.71,16.72,16.6,16.63,1900500.0,11.777,11.7841,11.6995,11.7207,1900500.0
2009-02-23 10:10:00,16.63,16.68,16.58,16.59,1377300.0,11.7207,11.7559,11.6854,11.6925,1377300.0
2009-02-23 10:15:00,16.59,16.59,16.54,16.58,987600.0,11.6925,11.6925,11.6572,11.6854,987600.0
2009-02-23 10:20:00,16.58,16.61,16.56,16.59,1010700.0,11.6854,11.7066,11.6713,11.6925,1010700.0
2009-02-23 10:25:00,16.59,16.65,16.57,16.6,1349400.0,11.6925,11.7348,11.6784,11.6995,1349400.0
2009-02-23 10:30:00,16.61,16.61,16.54,16.56,1072800.0,11.7066,11.7066,11.6572,11.6713,1072800.0
2009-02-23 10:35:00,16.56,16.56,16.51,16.53,1117500.0,11.6713,11.6713,11.6361,11.6502,1117500.0
2009-02-23 10:40:00,16.53,16.55,16.51,16.55,914100.0,11.6502,11.6643,11.6361,11.6643,914100.0
2009-02-23 10:45:00,16.55,16.58,16.54,16.56,628200.0,11.6643,11.6854,11.6572,11.6713,628200.0
2009-02-23 10:50:00,16.56,16.57,16.53,16.55,827400.0,11.6713,11.6784,11.6502,11.6643,827400.0
2009-02-23 10:55:00,16.55,16.59,16.51,16.51,1133400.0,11.6643,11.6925,11.6361,11.6361,1133400.0
2009-02-23 11:00:00,16.51,16.53,16.5,16.52,756000.0,11.6361,11.6502,11.629,11.6431,756000.0
2009-02-23 11:05:00,16.52,16.54,16.49,16.51,674700.0,11.6431,11.6572,11.622,11.6361,674700.0
2009-02-23 11:10:00,16.51,16.54,16.5,16.51,807600.0,11.6361,11.6572,11.629,11.6361,807600.0
2009-02-23 11:15:00,16.51,16.51,16.46,16.46,1236300.0,11.6361,11.6361,11.6008,11.6008,1236300.0
2009-02-23 11:20:00,16.46,16.49,16.44,16.45,819000.0,11.6008,11.622,11.5867,11.5938,819000.0
2009-02-23 11:25:00,16.46,16.53,16.46,16.51,671100.0,11.6008,11.6502,11.6008,11.6361,671100.0
2009-02-23 11:30:00,16.51,16.51,16.46,16.49,674100.0,11.6361,11.6361,11.6008,11.622,674100.0
2009-02-23 11:35:00,16.49,16.53,16.49,16.51,397500.0,11.622,11.6502,11.622,11.6361,397500.0
2009-02-23 11:40:00,16.51,16.51,16.47,16.5,448500.0,11.6361,11.6361,11.6079,11.629,448500.0
2009-02-23 11:45:00,16.49,16.5,16.46,16.49,678600.0,11.622,11.629,11.6008,11.622,678600.0
2009-02-23 11:50:00,16.49,16.5,16.47,16.48,454200.0,11.622,11.629,11.6079,11.6149,454200.0
2009-02-23 11:55:00,16.48,16.49,16.46,16.47,588600.0,11.6149,11.622,11.6008,11.6079,588600.0
2009-02-23 12:00:00,16.47,16.47,16.44,16.44,501900.0,11.6079,11.6079,11.5867,11.5867,501900.0
2009-02-23 12:05:00,16.44,16.46,16.43,16.44,631500.0,11.5867,11.6008,11.5797,11.5867,631500.0
2009-02-23 12:10:00,16.43,16.49,16.43,16.49,559500.0,11.5797,11.622,11.5797,11.622,559500.0
2009-02-23 12:15:00,16.48,16.49,16.44,16.44,481800.0,11.6149,11.622,11.5867,11.5867,481800.0
2009-02-23 12:20:00,16.44,16.45,16.42,16.45,533700.0,11.5867,11.5938,11.5727,11.5938,533700.0
2009-02-23 12:25:00,16.45,16.45,16.42,16.43,363300.0,11.5938,11.5938,11.5727,11.5797,363300.0
2009-02-23 12:30:00,16.43,16.43,16.4,16.42,768300.0,11.5797,11.5797,11.5586,11.5727,768300.0
2009-02-23 12:35:00,16.42,16.46,16.42,16.45,417000.0,11.5727,11.6008,11.5727,11.5938,417000.0
2009-02-23 12:40:00,16.45,16.5,16.45,16.49,440700.0,11.5938,11.629,11.5938,11.622,440700.0
2009-02-23 12:45:00,16.48,16.49,16.45,16.46,422100.0,11.6149,11.622,11.5938,11.6008,422100.0
2009-02-23 12:50:00,16.45,16.46,16.4,16.41,601200.0,11.5938,11.6008,11.5586,11.5656,601200.0
2009-02-23 12:55:00,16.41,16.43,16.4,16.4,425400.0,11.5656,11.5797,11.5586,11.5586,425400.0
2009-02-23 13:00:00,16.4,16.43,16.39,16.42,615900.0,11.5586,11.5797,11.5515,11.5727,615900.0
2009-02-23 13:05:00,16.42,16.51,16.41,16.51,997800.0,11.5727,11.6361,11.5656,11.6361,997800.0
2009-02-23 13:10:00,16.51,16.55,16.5,16.52,892800.0,11.6361,11.6643,11.629,11.6431,892800.0
2009-02-23 13:15:00,16.53,16.53,16.51,16.52,490200.0,11.6502,11.6502,11.6361,11.6431,490200.0
2009-02-23 13:20:00,16.52,16.52,16.5,16.52,490200.0,11.6431,11.6431,11.629,11.6431,490200.0
2009-02-23 13:25:00,16.51,16.54,16.5,16.5,423900.0,11.6361,11.6572,11.629,11.629,423900.0
2009-02-23 13:30:00,16.5,16.53,16.48,16.49,613200.0,11.629,11.6502,11.6149,11.622,613200.0
2009-02-23 13:35:00,16.49,16.52,16.49,16.5,435900.0,11.622,11.6431,11.622,11.629,435900.0
2009-02-23 13:40:00,16.5,16.52,16.49,16.52,466500.0,11.629,11.6431,11.622,11.6431,466500.0
2009-02-23 13:45:00,16.52,16.52,16.48,16.48,466500.0,11.6431,11.6431,11.6149,11.6149,466500.0
2009-02-23 13:50:00,16.49,16.49,16.45,16.47,546600.0,11.622,11.622,11.5938,11.6079,546600.0
2009-02-23 13:55:00,16.47,16.47,16.43,16.45,597900.0,11.6079,11.6079,11.5797,11.5938,597900.0
2009-02-23 14:00:00,16.45,16.45,16.41,16.45,835500.0,11.5938,11.5938,11.5656,11.5938,835500.0
2009-02-23 14:05:00,16.45,16.47,16.41,16.41,559200.0,11.5938,11.6079,11.5656,11.5656,559200.0
2009-02-23 14:10:00,16.41,16.46,16.4,16.43,515400.0,11.5656,11.6008,11.5586,11.5797,515400.0
2009-02-23 14:15:00,16.43,16.48,16.43,16.45,846300.0,11.5797,11.6149,11.5797,11.5938,846300.0
2009-02-23 14:20:00,16.45,16.49,16.44,16.45,622500.0,11.5938,11.622,11.5867,11.5938,622500.0
2009-02-23 14:25:00,16.45,16.48,16.45,16.46,631200.0,11.5938,11.6149,11.5938,11.6008,631200.0
2009-02-23 14:30:00,16.46,16.48,16.42,16.46,1326000.0,11.6008,11.6149,11.5727,11.6008,1326000.0
2009-02-23 14:35:00,16.46,16.47,16.44,16.46,677400.0,11.6008,11.6079,11.5867,11.6008,677400.0
2009-02-23 14:40:00,16.45,16.46,16.4,16.41,542100.0,11.5938,11.6008,11.5586,11.5656,542100.0
2009-02-23 14:45:00,16.41,16.42,16.37,16.37,899100.0,11.5656,11.5727,11.5374,11.5374,899100.0
2009-02-23 14:50:00,16.37,16.39,16.3,16.32,1689900.0,11.5374,11.5515,11.4881,11.5022,1689900.0
2009-02-23 14:55:00,16.32,16.33,16.29,16.3,1366500.0,11.5022,11.5092,11.481,11.4881,1366500.0
2009-02-23 15:00:00,16.3,16.33,16.29,16.33,941100.0,11.4881,11.5092,11.481,11.5092,941100.0
2009-02-23 15:05:00,16.33,16.37,16.31,16.33,1006500.0,11.5092,11.5374,11.4951,11.5092,1006500.0
2009-02-23 15:10:00,16.33,16.39,16.31,16.37,1006800.0,11.5092,11.5515,11.4951,11.5374,1006800.0
2009-02-23 15:15:00,16.37,16.38,16.34,16.37,638100.0,11.5374,11.5445,11.5163,11.5374,638100.0
2009-02-23 15:20:00,16.37,16.38,16.29,16.32,1062900.0,11.5374,11.5445,11.481,11.5022,1062900.0
2009-02-23 15:25:00,16.32,16.35,16.29,16.33,844200.0,11.5022,11.5233,11.481,11.5092,844200.0
2009-02-23 15:30:00,16.33,16.39,16.33,16.33,1099200.0,11.5092,11.5515,11.5092,11.5092,1099200.0
2009-02-23 15:35:00,16.33,16.36,16.31,16.33,1153800.0,11.5092,11.5304,11.4951,11.5092,1153800.0
2009-02-23 15:40:00,16.33,16.35,16.3,16.31,1687200.0,11.5092,11.5233,11.4881,11.4951,1687200.0
2009-02-23 15:45:00,16.31,16.33,16.27,16.28,1348200.0,11.4951,11.5092,11.4669,11.474,1348200.0
2009-02-23 15:50:00,16.27,16.35,16.26,16.34,1646700.0,11.4669,11.5233,11.4599,11.5163,1646700.0
2009-02-23 15:55:00,16.34,16.34,16.29,16.29,2104500.0,11.5163,11.5163,11.481,11.481,2104500.0
2009-02-24 09:30:00,16.23,16.44,16.23,16.44,1737300.0,11.4387,11.5867,11.4387,11.5867,1737300.0
2009-02-24 09:35:00,16.44,16.57,16.39,16.56,1781400.0,11.5867,11.6784,11.5515,11.6713,1781400.0
2009-02-24 09:40:00,16.56,16.59,16.5,16.5,1922700.0,11.6713,11.6925,11.629,11.629,1922700.0
2009-02-24 09:45:00,16.5,16.54,16.47,16.53,938100.0,11.629,11.6572,11.6079,11.6502,938100.0
2009-02-24 09:50:00,16.53,16.55,16.46,16.47,689400.0,11.6502,11.6643,11.6008,11.6079,689400.0
2009-02-24 09:55:00,16.47,16.48,16.43,16.44,637200.0,11.6079,11.6149,11.5797,11.5867,637200.0
2009-02-24 10:00:00,16.44,16.44,16.37,16.4,1610100.0,11.5867,11.5867,11.5374,11.5586,1610100.0
2009-02-24 10:05:00,16.4,16.4,16.34,16.36,977700.0,11.5586,11.5586,11.5163,11.5304,977700.0
2009-02-24 10:10:00,16.36,16.38,16.31,16.31,1062300.0,11.5304,11.5445,11.4951,11.4951,1062300.0
2009-02-24 10:15:00,16.31,16.32,16.26,16.28,1193400.0,11.4951,11.5022,11.4599,11.474,1193400.0
2009-02-24 10:20:00,16.28,16.32,16.26,16.32,950700.0,11.474,11.5022,11.4599,11.5022,950700.0
2009-02-24 10:25:00,16.32,16.4,16.3,16.4,1091400.0,11.5022,11.5586,11.4881,11.5586,1091400.0
2009-02-24 10:30:00,16.39,16.47,16.39,16.46,1296000.0,11.5515,11.6079,11.5515,11.6008,1296000.0
2009-02-24 10:35:00,16.47,16.49,16.43,16.45,763200.0,11.6079,11.622,11.5797,11.5938,763200.0
2009-02-24 10:40:00,16.45,16.47,16.43,16.46,650700.0,11.5938,11.6079,11.5797,11.6008,650700.0
2009-02-24 10:45:00,16.45,16.56,16.45,16.54,1076100.0,11.5938,11.6713,11.5938,11.6572,1076100.0
2009-02-24 10:50:00,16.55,16.56,16.52,16.54,768600.0,11.6643,11.6713,11.6431,11.6572,768600.0
2009-02-24 10:55:00,16.55,16.56,16.51,16.53,905700.0,11.6643,11.6713,11.6361,11.6502,905700.0
2009-02-24 11:00:00,16.53,16.54,16.51,16.53,651300.0,11.6502,11.6572,11.6361,11.6502,651300.0
2009-02-24 11:05:00,16.52,16.54,16.47,16.47,747300.0,11.6431,11.6572,11.6079,11.6079,747300.0
2009-02-24 11:10:00,16.47,16.5,16.46,16.48,951000.0,11.6079,11.629,11.6008,11.6149,951000.0
2009-02-24 11:15:00,16.48,16.51,16.48,16.48,651900.0,11.6149,11.6361,11.6149,11.6149,651900.0
2009-02-24 11:20:00,16.48,16.51,16.47,16.47,668700.0,11.6149,11.6361,11.6079,11.6079,668700.0
2009-02-24 11:25:00,16.47,16.5,16.47,16.48,614100.0,11.6079,11.629,11.6079,11.6149,614100.0
2009-02-24 11:30:00,16.48,16.48,16.43,16.46,755400.0,11.6149,11.6149,11.5797,11.6008,755400.0
2009-02-24 11:35:00,16.45,16.49,16.45,16.49,796200.0,11.5938,11.622,11.5938,11.622,796200.0
2009-02-24 11:40:00,16.48,16.54,16.48,16.54,682800.0,11.6149,11.6572,11.6149,11.6572,682800.0
2009-02-24 11:45:00,16.53,16.54,16.49,16.49,914700.0,11.6502,11.6572,11.622,11.622,914700.0
2009-02-24 11:50:00,16.49,16.5,16.47,16.49,977100.0,11.622,11.629,11.6079,11.622,977100.0
2009-02-24 11:55:00,16.49,16.5,16.46,16.47,702300.0,11.622,11.629,11.6008,11.6079,702300.0
2009-02-24 12:00:00,16.47,16.51,16.46,16.48,532800.0,11.6079,11.6361,11.6008,11.6149,532800.0
2009-02-24 12:05:00,16.48,16.49,16.46,16.47,492300.0,11.6149,11.622,11.6008,11.6079,492300.0
2009-02-24 12:10:00,16.48,16.48,16.44,16.45,481200.0,11.6149,11.6149,11.5867,11.5938,481200.0
2009-02-24 12:15:00,16.45,16.46,16.43,16.45,590400.0,11.5938,11.6008,11.5797,11.5938,590400.0
2009-02-24 12:20:00,16.45,16.47,16.43,16.44,475200.0,11.5938,11.6079,11.5797,11.5867,475200.0
2009-02-24 12:25:00,16.43,16.45,16.42,16.45,584700.0,11.5797,11.5938,11.5727,11.5938,584700.0
2009-02-24 12:30:00,16.45,16.47,16.44,16.45,296400.0,11.5938,11.6079,11.5867,11.5938,296400.0
2009-02-24 12:35:00,16.45,16.48,16.44,16.47,534600.0,11.5938,11.6149,11.5867,11.6079,534600.0
2009-02-24 12:40:00,16.47,16.51,16.47,16.5,520500.0,11.6079,11.6361,11.6079,11.629,520500.0
2009-02-24 12:45:00,16.51,16.52,16.5,16.52,330600.0,11.6361,11.6431,11.629,11.6431,330600.0
2009-02-24 12:50:00,16.52,16.53,16.51,16.52,465000.0,11.6431,11.6502,11.6361,11.6431,465000.0
2009-02-24 12:55:00,16.52,16.54,16.52,16.53,458700.0,11.6431,11.6572,11.6431,11.6502,458700.0
2009-02-24 13:00:00,16.53,16.55,16.52,16.55,402300.0,11.6502,11.6643,11.6431,11.6643,402300.0
2009-02-24 13:05:00,16.55,16.56,16.54,16.55,440400.0,11.6643,11.6713,11.6572,11.6643,440400.0
2009-02-24 13:10:00,16.55,16.56,16.49,16.49,601200.0,11.6643,11.6713,11.622,11.622,601200.0
2009-02-24 13:15:00,16.49,16.51,16.49,16.5,297000.0,11.622,11.6361,11.622,11.629,297000.0
2009-02-24 13:20:00,16.5,16.62,16.5,16.61,1014000.0,11.629,11.7136,11.629,11.7066,1014000.0
2009-02-24 13:25:00,16.6,16.67,16.6,16.66,1572900.0,11.6995,11.7488,11.6995,11.7418,1572900.0
2009-02-24 13:30:00,16.66,16.69,16.65,16.67,1908000.0,11.7418,11.7629,11.7348,11.7488,1908000.0
2009-02-24 13:35:00,16.67,16.69,16.65,16.68,1324800.0,11.7488,11.7629,11.7348,11.7559,1324800.0
2009-02-24 13:40:00,16.68,16.69,16.66,16.68,1300800.0,11.7559,11.7629,11.7418,11.7559,1300800.0
2009-02-24 13:45:00,16.69,16.73,16.68,16.73,1230300.0,11.7629,11.7911,11.7559,11.7911,1230300.0
2009-02-24 13:50:00,16.73,16.75,16.72,16.73,775800.0,11.7911,11.8052,11.7841,11.7911,775800.0
2009-02-24 13:55:00,16.72,16.76,16.72,16.75,779100.0,11.7841,11.8123,11.7841,11.8052,779100.0
2009-02-24 14:00:00,16.75,16.75,16.72,16.74,971100.0,11.8052,11.8052,11.7841,11.7982,971100.0
2009-02-24 14:05:00,16.74,16.75,16.71,16.72,752400.0,11.7982,11.8052,11.777,11.7841,752400.0
2009-02-24 14:10:00,16.72,16.72,16.63,16.64,1538700.0,11.7841,11.7841,11.7207,11.7277,1538700.0
2009-02-24 14:15:00,16.64,16.7,16.64,16.7,1932600.0,11.7277,11.77,11.7277,11.77,1932600.0
2009-02-24 14:20:00,16.7,16.73,16.67,16.72,701400.0,11.77,11.7911,11.7488,11.7841,701400.0
2009-02-24 14:25:00,16.72,16.73,16.68,16.7,709200.0,11.7841,11.7911,11.7559,11.77,709200.0
2009-02-24 14:30:00,16.7,16.71,16.67,16.68,714000.0,11.77,11.777,11.7488,11.7559,714000.0
2009-02-24 14:35:00,16.68,16.7,16.67,16.67,530400.0,11.7559,11.77,11.7488,11.7488,530400.0
2009-02-24 14:40:00,16.67,16.68,16.65,16.66,689100.0,11.7488,11.7559,11.7348,11.7418,689100.0
2009-02-24 14:45:00,16.66,16.68,16.65,16.68,490200.0,11.7418,11.7559,11.7348,11.7559,490200.0
2009-02-24 14:50:00,16.68,16.68,16.64,16.64,668700.0,11.7559,11.7559,11.7277,11.7277,668700.0
2009-02-24 14:55:00,16.64,16.69,16.64,16.68,706500.0,11.7277,11.7629,11.7277,11.7559,706500.0
2009-02-24 15:00:00,16.68,16.73,16.68,16.7,798300.0,11.7559,11.7911,11.7559,11.77,798300.0
2009-02-24 15:05:00,16.71,16.78,16.71,16.78,1008900.0,11.777,11.8264,11.777,11.8264,1008900.0
2009-02-24 15:10:00,16.78,16.78,16.76,16.78,658200.0,11.8264,11.8264,11.8123,11.8264,658200.0
2009-02-24 15:15:00,16.78,16.79,16.75,16.77,661500.0,11.8264,11.8334,11.8052,11.8193,661500.0
2009-02-24 15:20:00,16.78,16.78,16.74,16.76,819000.0,11.8264,11.8264,11.7982,11.8123,819000.0
2009-02-24 15:25:00,16.76,16.78,16.74,16.74,799200.0,11.8123,11.8264,11.7982,11.7982,799200.0
2009-02-24 15:30:00,16.74,16.75,16.69,16.7,1373400.0,11.7982,11.8052,11.7629,11.77,1373400.0
2009-02-24 15:35:00,16.7,16.72,16.66,16.66,1648200.0,11.77,11.7841,11.7418,11.7418,1648200.0
2009-02-24 15:40:00,16.67,16.7,16.65,16.67,1787400.0,11.7488,11.77,11.7348,11.7488,1787400.0
2009-02-24 15:45:00,16.67,16.7,16.65,16.69,1423800.0,11.7488,11.77,11.7348,11.7629,1423800.0
2009-02-24 15:50:00,16.69,16.71,16.68,16.71,2251800.0,11.7629,11.777,11.7559,11.777,2251800.0
2009-02-24 15:55:00,16.71,16.71,16.65,16.65,2662200.0,11.777,11.777,11.7348,11.7348,2662200.0
2009-02-25 09:30:00,16.32,16.63,16.32,16.61,1448700.0,11.5022,11.7207,11.5022,11.7066,1448700.0
2009-02-25 09:35:00,16.61,16.65,16.61,16.63,1124400.0,11.7066,11.7348,11.7066,11.7207,1124400.0
2009-02-25 09:40:00,16.63,16.64,16.54,16.56,907500.0,11.7207,11.7277,11.6572,11.6713,907500.0
2009-02-25 09:45:00,16.56,16.56,16.44,16.48,1683300.0,11.6713,11.6713,11.5867,11.6149,1683300.0
2009-02-25 09:50:00,16.48,16.49,16.42,16.48,1115400.0,11.6149,11.622,11.5727,11.6149,1115400.0
2009-02-25 09:55:00,16.49,16.49,16.44,16.47,834000.0,11.622,11.622,11.5867,11.6079,834000.0
2009-02-25 10:00:00,16.47,16.47,16.39,16.4,1521000.0,11.6079,11.6079,11.5515,11.5586,1521000.0
2009-02-25 10:05:00,16.41,16.46,16.4,16.44,1274400.0,11.5656,11.6008,11.5586,11.5867,1274400.0
2009-02-25 10:10:00,16.44,16.47,16.44,16.46,931800.0,11.5867,11.6079,11.5867,11.6008,931800.0
2009-02-25 10:15:00,16.45,16.48,16.42,16.48,998700.0,11.5938,11.6149,11.5727,11.6149,998700.0
2009-02-25 10:20:00,16.48,16.51,16.47,16.5,755400.0,11.6149,11.6361,11.6079,11.629,755400.0
2009-02-25 10:25:00,16.5,16.53,16.47,16.52,846900.0,11.629,11.6502,11.6079,11.6431,846900.0
2009-02-25 10:30:00,16.52,16.52,16.44,16.44,724200.0,11.6431,11.6431,11.5867,11.5867,724200.0
2009-02-25 10:35:00,16.44,16.47,16.43,16.45,598500.0,11.5867,11.6079,11.5797,11.5938,598500.0
2009-02-25 10:40:00,16.45,16.47,16.41,16.44,773100.0,11.5938,11.6079,11.5656,11.5867,773100.0
2009-02-25 10:45:00,16.44,16.45,16.4,16.41,1008300.0,11.5867,11.5938,11.5586,11.5656,1008300.0
2009-02-25 10:50:00,16.41,16.42,16.38,16.39,716100.0,11.5656,11.5727,11.5445,11.5515,716100.0
2009-02-25 10:55:00,16.39,16.41,16.38,16.39,520200.0,11.5515,11.5656,11.5445,11.5515,520200.0
2009-02-25 11:00:00,16.39,16.42,16.39,16.41,501900.0,11.5515,11.5727,11.5515,11.5656,501900.0
2009-02-25 11:05:00,16.41,16.46,16.4,16.44,717900.0,11.5656,11.6008,11.5586,11.5867,717900.0
2009-02-25 11:10:00,16.44,16.46,16.42,16.43,363900.0,11.5867,11.6008,11.5727,11.5797,363900.0
2009-02-25 11:15:00,16.44,16.44,16.41,16.42,488400.0,11.5867,11.5867,11.5656,11.5727,488400.0
2009-02-25 11:20:00,16.42,16.43,16.36,16.39,848700.0,11.5727,11.5797,11.5304,11.5515,848700.0
2009-02-25 11:25:00,16.39,16.4,16.36,16.38,574200.0,11.5515,11.5586,11.5304,11.5445,574200.0
2009-02-25 11:30:00,16.38,16.41,16.37,16.41,376200.0,11.5445,11.5656,11.5374,11.5656,376200.0
2009-02-25 11:35:00,16.41,16.42,16.37,16.37,399000.0,11.5656,11.5727,11.5374,11.5374,399000.0
2009-02-25 11:40:00,16.37,16.4,16.37,16.39,579600.0,11.5374,11.5586,11.5374,11.5515,579600.0
2009-02-25 11:45:00,16.39,16.44,16.39,16.41,1059300.0,11.5515,11.5867,11.5515,11.5656,1059300.0
2009-02-25 11:50:00,16.41,16.42,16.36,16.37,645600.0,11.5656,11.5727,11.5304,11.5374,645600.0
2009-02-25 11:55:00,16.37,16.38,16.33,16.34,1022700.0,11.5374,11.5445,11.5092,11.5163,1022700.0
2009-02-25 12:00:00,16.34,16.35,16.31,16.31,886200.0,11.5163,11.5233,11.4951,11.4951,886200.0
2009-02-25 12:05:00,16.31,16.32,16.28,16.3,603000.0,11.4951,11.5022,11.474,11.4881,603000.0
2009-02-25 12:10:00,16.3,16.3,16.27,16.27,552600.0,11.4881,11.4881,11.4669,11.4669,552600.0
2009-02-25 12:15:00,16.27,16.28,16.2,16.22,1289700.0,11.4669,11.474,11.4176,11.4317,1289700.0
2009-02-25 12:20:00,16.22,16.25,16.22,16.23,519600.0,11.4317,11.4528,11.4317,11.4387,519600.0
2009-02-25 12:25:00,16.23,16.25,16.22,16.23,616200.0,11.4387,11.4528,11.4317,11.4387,616200.0
2009-02-25 12:30:00,16.23,16.27,16.22,16.26,486300.0,11.4387,11.4669,11.4317,11.4599,486300.0
2009-02-25 12:35:00,16.26,16.27,16.24,16.27,294000.0,11.4599,11.4669,11.4458,11.4669,294000.0
2009-02-25 12:40:00,16.27,16.28,16.21,16.21,514200.0,11.4669,11.474,11.4246,11.4246,514200.0
2009-02-25 12:45:00,16.21,16.22,16.19,16.21,618000.0,11.4246,11.4317,11.4105,11.4246,618000.0
2009-02-25 12:50:00,16.21,16.22,16.2,16.22,384900.0,11.4246,11.4317,11.4176,11.4317,384900.0
2009-02-25 12:55:00,16.21,16.25,16.2,16.23,374700.0,11.4246,11.4528,11.4176,11.4387,374700.0
2009-02-25 13:00:00,16.23,16.29,16.22,16.29,594000.0,11.4387,11.481,11.4317,11.481,594000.0
2009-02-25 13:05:00,16.29,16.3,16.26,16.28,519600.0,11.481,11.4881,11.4599,11.474,519600.0
2009-02-25 13:10:00,16.28,16.32,16.27,16.31,732600.0,11.474,11.5022,11.4669,11.4951,732600.0
2009-02-25 13:15:00,16.32,16.32,16.3,16.31,412800.0,11.5022,11.5022,11.4881,11.4951,412800.0
2009-02-25 13:20:00,16.31,16.32,16.28,16.3,515400.0,11.4951,11.5022,11.474,11.4881,515400.0
2009-02-25 13:25:00,16.3,16.33,16.3,16.33,484800.0,11.4881,11.5092,11.4881,11.5092,484800.0
2009-02-25 13:30:00,16.32,16.36,16.32,16.35,646800.0,11.5022,11.5304,11.5022,11.5233,646800.0
2009-02-25 13:35:00,16.36,16.39,16.35,16.39,683100.0,11.5304,11.5515,11.5233,11.5515,683100.0
2009-02-25 13:40:00,16.39,16.42,16.39,16.4,599400.0,11.5515,11.5727,11.5515,11.5586,599400.0
2009-02-25 13:45:00,16.4,16.43,16.38,16.43,748200.0,11.5586,11.5797,11.5445,11.5797,748200.0
2009-02-25 13:50:00,16.43,16.48,16.41,16.47,888300.0,11.5797,11.6149,11.5656,11.6079,888300.0
2009-02-25 13:55:00,16.47,16.51,16.47,16.5,1098300.0,11.6079,11.6361,11.6079,11.629,1098300.0
2009-02-25 14:00:00,16.5,16.51,16.45,16.46,1351200.0,11.629,11.6361,11.5938,11.6008,1351200.0
2009-02-25 14:05:00,16.47,16.47,16.37,16.4,1334400.0,11.6079,11.6079,11.5374,11.5586,1334400.0
2009-02-25 14:10:00,16.4,16.42,16.35,16.4,1064100.0,11.5586,11.5727,11.5233,11.5586,1064100.0
2009-02-25 14:15:00,16.4,16.44,16.36,16.37,1352100.0,11.5586,11.5867,11.5304,11.5374,1352100.0
2009-02-25 14:20:00,16.37,16.41,16.35,16.41,1143300.0,11.5374,11.5656,11.5233,11.5656,1143300.0
2009-02-25 14:25:00,16.41,16.44,16.39,16.43,1038900.0,11.5656,11.5867,11.5515,11.5797,1038900.0
2009-02-25 14:30:00,16.43,16.45,16.39,16.41,922200.0,11.5797,11.5938,11.5515,11.5656,922200.0
2009-02-25 14:35:00,16.41,16.42,16.39,16.41,675600.0,11.5656,11.5727,11.5515,11.5656,675600.0
2009-02-25 14:40:00,16.4,16.47,16.39,16.46,810600.0,11.5586,11.6079,11.5515,11.6008,810600.0
2009-02-25 14:45:00,16.46,16.49,16.45,16.46,723000.0,11.6008,11.622,11.5938,11.6008,723000.0
2009-02-25 14:50:00,16.46,16.52,16.45,16.51,1059900.0,11.6008,11.6431,11.5938,11.6361,1059900.0
2009-02-25 14:55:00,16.5,16.51,16.46,16.48,851100.0,11.629,11.6361,11.6008,11.6149,851100.0
2009-02-25 15:00:00,16.48,16.53,16.46,16.53,782400.0,11.6149,11.6502,11.6008,11.6502,782400.0
2009-02-25 15:05:00,16.52,16.58,16.52,16.55,1198200.0,11.6431,11.6854,11.6431,11.6643,1198200.0
2009-02-25 15:10:00,16.55,16.59,16.51,16.58,1373400.0,11.6643,11.6925,11.6361,11.6854,1373400.0
2009-02-25 15:15:00,16.57,16.69,16.57,16.64,2061600.0,11.6784,11.7629,11.6784,11.7277,2061600.0
2009-02-25 15:20:00,16.64,16.69,16.61,16.67,1323300.0,11.7277,11.7629,11.7066,11.7488,1323300.0
2009-02-25 15:25:00,16.67,16.68,16.63,16.63,957600.0,11.7488,11.7559,11.7207,11.7207,957600.0
2009-02-25 15:30:00,16.63,16.66,16.61,16.65,964800.0,11.7207,11.7418,11.7066,11.7348,964800.0
2009-02-25 15:35:00,16.65,16.67,16.6,16.61,1163700.0,11.7348,11.7488,11.6995,11.7066,1163700.0
2009-02-25 15:40:00,16.6,16.61,16.57,16.57,1123200.0,11.6995,11.7066,11.6784,11.6784,1123200.0
2009-02-25 15:45:00,16.57,16.58,16.51,16.52,1410600.0,11.6784,11.6854,11.6361,11.6431,1410600.0
2009-02-25 15:50:00,16.52,16.52,16.47,16.47,1895700.0,11.6431,11.6431,11.6079,11.6079,1895700.0
2009-02-25 15:55:00,16.47,16.47,16.39,16.41,2747700.0,11.6079,11.6079,11.5515,11.5656,2747700.0
2009-02-26 09:30:00,16.5,16.55,16.4,16.48,1380300.0,11.629,11.6643,11.5586,11.6149,1380300.0
2009-02-26 09:35:00,16.48,16.48,16.37,16.37,842100.0,11.6149,11.6149,11.5374,11.5374,842100.0
2009-02-26 09:40:00,16.37,16.4,16.3,16.34,1239600.0,11.5374,11.5586,11.4881,11.5163,1239600.0
2009-02-26 09:45:00,16.34,16.34,16.23,16.24,1421100.0,11.5163,11.5163,11.4387,11.4458,1421100.0
2009-02-26 09:50:00,16.24,16.35,16.23,16.32,1148400.0,11.4458,11.5233,11.4387,11.5022,1148400.0
2009-02-26 09:55:00,16.32,16.4,16.32,16.4,823500.0,11.5022,11.5586,11.5022,11.5586,823500.0
2009-02-26 10:00:00,16.4,16.45,16.38,16.44,1790100.0,11.5586,11.5938,11.5445,11.5867,1790100.0
2009-02-26 10:05:00,16.44,16.47,16.42,16.46,1091700.0,11.5867,11.6079,11.5727,11.6008,1091700.0
2009-02-26 10:10:00,16.46,16.46,16.4,16.42,987000.0,11.6008,11.6008,11.5586,11.5727,987000.0
2009-02-26 10:15:00,16.42,16.43,16.38,16.41,712500.0,11.5727,11.5797,11.5445,11.5656,712500.0
2009-02-26 10:20:00,16.41,16.48,16.4,16.47,919800.0,11.5656,11.6149,11.5586,11.6079,919800.0
2009-02-26 10:25:00,16.47,16.5,16.45,16.46,1308000.0,11.6079,11.629,11.5938,11.6008,1308000.0
2009-02-26 10:30:00,16.46,16.47,16.42,16.46,1468200.0,11.6008,11.6079,11.5727,11.6008,1468200.0
2009-02-26 10:35:00,16.46,16.47,16.42,16.43,1184700.0,11.6008,11.6079,11.5727,11.5797,1184700.0
2009-02-26 10:40:00,16.43,16.45,16.42,16.43,652500.0,11.5797,11.5938,11.5727,11.5797,652500.0
2009-02-26 10:45:00,16.43,16.45,16.39,16.39,640200.0,11.5797,11.5938,11.5515,11.5515,640200.0
2009-02-26 10:50:00,16.39,16.39,16.3,16.3,856500.0,11.5515,11.5515,11.4881,11.4881,856500.0
2009-02-26 10:55:00,16.3,16.34,16.29,16.33,449100.0,11.4881,11.5163,11.481,11.5092,449100.0
2009-02-26 11:00:00,16.34,16.36,16.32,16.35,1111500.0,11.5163,11.5304,11.5022,11.5233,1111500.0
2009-02-26 11:05:00,16.35,16.38,16.33,16.38,948300.0,11.5233,11.5445,11.5092,11.5445,948300.0
2009-02-26 11:10:00,16.38,16.42,16.37,16.42,892200.0,11.5445,11.5727,11.5374,11.5727,892200.0
2009-02-26 11:15:00,16.42,16.43,16.38,16.43,739800.0,11.5727,11.5797,11.5445,11.5797,739800.0
2009-02-26 11:20:00,16.43,16.48,16.42,16.48,828300.0,11.5797,11.6149,11.5727,11.6149,828300.0
2009-02-26 11:25:00,16.48,16.52,16.46,16.47,952200.0,11.6149,11.6431,11.6008,11.6079,952200.0
2009-02-26 11:30:00,16.47,16.48,16.46,16.47,370200.0,11.6079,11.6149,11.6008,11.6079,370200.0
2009-02-26 11:35:00,16.47,16.49,16.47,16.48,207300.0,11.6079,11.622,11.6079,11.6149,207300.0
2009-02-26 11:40:00,16.48,16.52,16.44,16.45,760800.0,11.6149,11.6431,11.5867,11.5938,760800.0
2009-02-26 11:45:00,16.45,16.46,16.44,16.45,642000.0,11.5938,11.6008,11.5867,11.5938,642000.0
2009-02-26 11:50:00,16.45,16.47,16.45,16.46,615300.0,11.5938,11.6079,11.5938,11.6008,615300.0
2009-02-26 11:55:00,16.47,16.48,16.46,16.47,507300.0,11.6079,11.6149,11.6008,11.6079,507300.0
2009-02-26 12:00:00,16.47,16.5,16.47,16.48,378600.0,11.6079,11.629,11.6079,11.6149,378600.0
2009-02-26 12:05:00,16.48,16.48,16.46,16.47,382200.0,11.6149,11.6149,11.6008,11.6079,382200.0
2009-02-26 12:10:00,16.47,16.47,16.44,16.44,262200.0,11.6079,11.6079,11.5867,11.5867,262200.0
2009-02-26 12:15:00,16.44,16.45,16.41,16.42,380400.0,11.5867,11.5938,11.5656,11.5727,380400.0
2009-02-26 12:20:00,16.42,16.43,16.4,16.4,326700.0,11.5727,11.5797,11.5586,11.5586,326700.0
2009-02-26 12:25:00,16.4,16.4,16.35,16.36,713100.0,11.5586,11.5586,11.5233,11.5304,713100.0
2009-02-26 12:30:00,16.36,16.39,16.35,16.39,434700.0,11.5304,11.5515,11.5233,11.5515,434700.0
2009-02-26 12:35:00,16.39,16.41,16.38,16.38,361200.0,11.5515,11.5656,11.5445,11.5445,361200.0
2009-02-26 12:40:00,16.38,16.39,16.36,16.36,268200.0,11.5445,11.5515,11.5304,11.5304,268200.0
2009-02-26 12:45:00,16.36,16.38,16.36,16.37,424500.0,11.5304,11.5445,11.5304,11.5374,424500.0
2009-02-26 12:50:00,16.37,16.4,16.36,16.4,375600.0,11.5374,11.5586,11.5304,11.5586,375600.0
2009-02-26 12:55:00,16.39,16.4,16.33,16.34,471600.0,11.5515,11.5586,11.5092,11.5163,471600.0
2009-02-26 13:00:00,16.34,16.35,16.33,16.34,264300.0,11.5163,11.5233,11.5092,11.5163,264300.0
2009-02-26 13:05:00,16.34,16.36,16.33,16.33,416100.0,11.5163,11.5304,11.5092,11.5092,416100.0
2009-02-26 13:10:00,16.33,16.33,16.29,16.3,846000.0,11.5092,11.5092,11.481,11.4881,846000.0
2009-02-26 13:15:00,16.3,16.3,16.28,16.28,460800.0,11.4881,11.4881,11.474,11.474,460800.0
2009-02-26 13:20:00,16.28,16.28,16.25,16.25,472200.0,11.474,11.474,11.4528,11.4528,472200.0
2009-02-26 13:25:00,16.26,16.3,16.25,16.27,706800.0,11.4599,11.4881,11.4528,11.4669,706800.0
2009-02-26 13:30:00,16.27,16.28,16.25,16.28,528900.0,11.4669,11.474,11.4528,11.474,528900.0
2009-02-26 13:35:00,16.28,16.29,16.24,16.24,509100.0,11.474,11.481,11.4458,11.4458,509100.0
2009-02-26 13:40:00,16.25,16.3,16.24,16.29,591900.0,11.4528,11.4881,11.4458,11.481,591900.0
2009-02-26 13:45:00,16.29,16.3,16.28,16.28,495600.0,11.481,11.4881,11.474,11.474,495600.0
2009-02-26 13:50:00,16.28,16.3,16.27,16.28,306000.0,11.474,11.4881,11.4669,11.474,306000.0
2009-02-26 13:55:00,16.28,16.29,16.27,16.28,471600.0,11.474,11.481,11.4669,11.474,471600.0
2009-02-26 14:00:00,16.29,16.29,16.25,16.26,606300.0,11.481,11.481,11.4528,11.4599,606300.0
2009-02-26 14:05:00,16.26,16.27,16.22,16.23,776400.0,11.4599,11.4669,11.4317,11.4387,776400.0
2009-02-26 14:10:00,16.23,16.27,16.23,16.24,610200.0,11.4387,11.4669,11.4387,11.4458,610200.0
2009-02-26 14:15:00,16.24,16.25,16.23,16.25,383100.0,11.4458,11.4528,11.4387,11.4528,383100.0
2009-02-26 14:20:00,16.25,16.29,16.25,16.29,606600.0,11.4528,11.481,11.4528,11.481,606600.0
2009-02-26 14:25:00,16.29,16.32,16.28,16.29,488700.0,11.481,11.5022,11.474,11.481,488700.0
2009-02-26 14:30:00,16.29,16.29,16.25,16.27,1104000.0,11.481,11.481,11.4528,11.4669,1104000.0
2009-02-26 14:35:00,16.26,16.29,16.25,16.28,801600.0,11.4599,11.481,11.4528,11.474,801600.0
2009-02-26 14:40:00,16.27,16.28,16.24,16.25,659700.0,11.4669,11.474,11.4458,11.4528,659700.0
2009-02-26 14:45:00,16.24,16.25,16.21,16.22,858300.0,11.4458,11.4528,11.4246,11.4317,858300.0
2009-02-26 14:50:00,16.21,16.22,16.17,16.17,1050600.0,11.4246,11.4317,11.3965,11.3965,1050600.0
2009-02-26 14:55:00,16.17,16.19,16.12,16.15,1606200.0,11.3965,11.4105,11.3612,11.3824,1606200.0
2009-02-26 15:00:00,16.14,16.15,16.08,16.11,1809900.0,11.3753,11.3824,11.333,11.3542,1809900.0
2009-02-26 15:05:00,16.11,16.17,16.1,16.16,1016100.0,11.3542,11.3965,11.3471,11.3894,1016100.0
2009-02-26 15:10:00,16.16,16.18,16.1,16.11,1344300.0,11.3894,11.4035,11.3471,11.3542,1344300.0
2009-02-26 15:15:00,16.1,16.15,16.07,16.08,1467300.0,11.3471,11.3824,11.326,11.333,1467300.0
2009-02-26 15:20:00,16.08,16.11,16.05,16.11,1816500.0,11.333,11.3542,11.3119,11.3542,1816500.0
2009-02-26 15:25:00,16.11,16.12,16.08,16.09,934500.0,11.3542,11.3612,11.333,11.3401,934500.0
2009-02-26 15:30:00,16.09,16.13,16.08,16.13,1671300.0,11.3401,11.3683,11.333,11.3683,1671300.0
2009-02-26 15:35:00,16.13,16.18,16.12,16.15,1670400.0,11.3683,11.4035,11.3612,11.3824,1670400.0
2009-02-26 15:40:00,16.15,16.19,16.14,16.17,1347000.0,11.3824,11.4105,11.3753,11.3965,1347000.0
2009-02-26 15:45:00,16.17,16.18,16.13,16.16,1202100.0,11.3965,11.4035,11.3683,11.3894,1202100.0
2009-02-26 15:50:00,16.16,16.18,16.14,16.14,1553100.0,11.3894,11.4035,11.3753,11.3753,1553100.0
2009-02-26 15:55:00,16.14,16.14,16.05,16.07,2355600.0,11.3753,11.3753,11.3119,11.326,2355600.0
2009-02-27 09:30:00,15.96,16.17,15.86,16.03,2055900.0,11.2484,11.3965,11.178,11.2978,2055900.0
2009-02-27 09:35:00,16.03,16.15,16.03,16.12,1135200.0,11.2978,11.3824,11.2978,11.3612,1135200.0
2009-02-27 09:40:00,16.12,16.23,16.11,16.22,1471800.0,11.3612,11.4387,11.3542,11.4317,1471800.0
2009-02-27 09:45:00,16.21,16.28,16.21,16.25,1326000.0,11.4246,11.474,11.4246,11.4528,1326000.0
2009-02-27 09:50:00,16.25,16.36,16.25,16.34,1566600.0,11.4528,11.5304,11.4528,11.5163,1566600.0
2009-02-27 09:55:00,16.34,16.39,16.29,16.3,1787700.0,11.5163,11.5515,11.481,11.4881,1787700.0
2009-02-27 10:00:00,16.3,16.33,16.24,16.24,1542600.0,11.4881,11.5092,11.4458,11.4458,1542600.0
2009-02-27 10:05:00,16.24,16.27,16.18,16.18,1557600.0,11.4458,11.4669,11.4035,11.4035,1557600.0
2009-02-27 10:10:00,16.18,16.23,16.17,16.21,726000.0,11.4035,11.4387,11.3965,11.4246,726000.0
2009-02-27 10:15:00,16.21,16.27,16.19,16.26,1051500.0,11.4246,11.4669,11.4105,11.4599,1051500.0
2009-02-27 10:20:00,16.26,16.36,16.26,16.33,1268100.0,11.4599,11.5304,11.4599,11.5092,1268100.0
2009-02-27 10:25:00,16.34,16.36,16.26,16.27,971400.0,11.5163,11.5304,11.4599,11.4669,971400.0
2009-02-27 10:30:00,16.27,16.32,16.26,16.3,639000.0,11.4669,11.5022,11.4599,11.4881,639000.0
2009-02-27 10:35:00,16.3,16.32,16.27,16.31,737700.0,11.4881,11.5022,11.4669,11.4951,737700.0
2009-02-27 10:40:00,16.31,16.36,16.3,16.34,672300.0,11.4951,11.5304,11.4881,11.5163,672300.0
2009-02-27 10:45:00,16.34,16.37,16.31,16.35,768300.0,11.5163,11.5374,11.4951,11.5233,768300.0
2009-02-27 10:50:00,16.35,16.37,16.34,16.34,490200.0,11.5233,11.5374,11.5163,11.5163,490200.0
2009-02-27 10:55:00,16.34,16.36,16.31,16.36,1134900.0,11.5163,11.5304,11.4951,11.5304,1134900.0
2009-02-27 11:00:00,16.36,16.37,16.35,16.37,1004400.0,11.5304,11.5374,11.5233,11.5374,1004400.0
2009-02-27 11:05:00,16.37,16.37,16.35,16.36,638100.0,11.5374,11.5374,11.5233,11.5304,638100.0
2009-02-27 11:10:00,16.36,16.36,16.33,16.33,622800.0,11.5304,11.5304,11.5092,11.5092,622800.0
2009-02-27 11:15:00,16.33,16.36,16.33,16.36,580800.0,11.5092,11.5304,11.5092,11.5304,580800.0
2009-02-27 11:20:00,16.36,16.39,16.35,16.39,1122000.0,11.5304,11.5515,11.5233,11.5515,1122000.0
2009-02-27 11:25:00,16.39,16.44,16.39,16.44,921300.0,11.5515,11.5867,11.5515,11.5867,921300.0
2009-02-27 11:30:00,16.44,16.46,16.44,16.45,743400.0,11.5867,11.6008,11.5867,11.5938,743400.0
2009-02-27 11:35:00,16.45,16.46,16.42,16.44,566700.0,11.5938,11.6008,11.5727,11.5867,566700.0
2009-02-27 11:40:00,16.44,16.54,16.44,16.54,1053000.0,11.5867,11.6572,11.5867,11.6572,1053000.0
2009-02-27 11:45:00,16.54,16.56,16.52,16.55,1020600.0,11.6572,11.6713,11.6431,11.6643,1020600.0
2009-02-27 11:50:00,16.55,16.57,16.5,16.52,697500.0,11.6643,11.6784,11.629,11.6431,697500.0
2009-02-27 11:55:00,16.52,16.56,16.5,16.55,712200.0,11.6431,11.6713,11.629,11.6643,712200.0
2009-02-27 12:00:00,16.55,16.58,16.53,16.56,845700.0,11.6643,11.6854,11.6502,11.6713,845700.0
2009-02-27 12:05:00,16.56,16.59,16.55,16.55,642000.0,11.6713,11.6925,11.6643,11.6643,642000.0
2009-02-27 12:10:00,16.55,16.55,16.51,16.52,968700.0,11.6643,11.6643,11.6361,11.6431,968700.0
2009-02-27 12:15:00,16.52,16.54,16.48,16.49,796200.0,11.6431,11.6572,11.6149,11.622,796200.0
2009-02-27 12:20:00,16.49,16.51,16.49,16.51,843900.0,11.622,11.6361,11.622,11.6361,843900.0
2009-02-27 12:25:00,16.51,16.55,16.51,16.54,697500.0,11.6361,11.6643,11.6361,11.6572,697500.0
2009-02-27 12:30:00,16.54,16.58,16.54,16.55,715200.0,11.6572,11.6854,11.6572,11.6643,715200.0
2009-02-27 12:35:00,16.55,16.56,16.52,16.52,800700.0,11.6643,11.6713,11.6431,11.6431,800700.0
2009-02-27 12:40:00,16.52,16.52,16.48,16.49,841800.0,11.6431,11.6431,11.6149,11.622,841800.0
2009-02-27 12:45:00,16.49,16.51,16.46,16.5,764100.0,11.622,11.6361,11.6008,11.629,764100.0
2009-02-27 12:50:00,16.5,16.53,16.5,16.53,481800.0,11.629,11.6502,11.629,11.6502,481800.0
2009-02-27 12:55:00,16.52,16.55,16.5,16.55,597600.0,11.6431,11.6643,11.629,11.6643,597600.0
2009-02-27 13:00:00,16.55,16.58,16.55,16.56,811200.0,11.6643,11.6854,11.6643,11.6713,811200.0
2009-02-27 13:05:00,16.56,16.58,16.55,16.57,442800.0,11.6713,11.6854,11.6643,11.6784,442800.0
2009-02-27 13:10:00,16.58,16.58,16.54,16.54,643500.0,11.6854,11.6854,11.6572,11.6572,643500.0
2009-02-27 13:15:00,16.54,16.55,16.51,16.55,669900.0,11.6572,11.6643,11.6361,11.6643,669900.0
2009-02-27 13:20:00,16.55,16.58,16.54,16.57,621600.0,11.6643,11.6854,11.6572,11.6784,621600.0
2009-02-27 13:25:00,16.56,16.58,16.55,16.58,713400.0,11.6713,11.6854,11.6643,11.6854,713400.0
2009-02-27 13:30:00,16.58,16.64,16.55,16.6,1506300.0,11.6854,11.7277,11.6643,11.6995,1506300.0
2009-02-27 13:35:00,16.6,16.6,16.49,16.54,1540800.0,11.6995,11.6995,11.622,11.6572,1540800.0
2009-02-27 13:40:00,16.54,16.56,16.51,16.54,769200.0,11.6572,11.6713,11.6361,11.6572,769200.0
2009-02-27 13:45:00,16.54,16.6,16.53,16.59,779100.0,11.6572,11.6995,11.6502,11.6925,779100.0
2009-02-27 13:50:00,16.59,16.64,16.59,16.59,1436700.0,11.6925,11.7277,11.6925,11.6925,1436700.0
2009-02-27 13:55:00,16.59,16.66,16.58,16.65,1128600.0,11.6925,11.7418,11.6854,11.7348,1128600.0
2009-02-27 14:00:00,16.65,16.67,16.62,16.65,990000.0,11.7348,11.7488,11.7136,11.7348,990000.0
2009-02-27 14:05:00,16.66,16.66,16.61,16.62,739800.0,11.7418,11.7418,11.7066,11.7136,739800.0
2009-02-27 14:10:00,16.61,16.62,16.58,16.61,723300.0,11.7066,11.7136,11.6854,11.7066,723300.0
2009-02-27 14:15:00,16.61,16.64,16.58,16.6,605100.0,11.7066,11.7277,11.6854,11.6995,605100.0
2009-02-27 14:20:00,16.6,16.61,16.57,16.59,704700.0,11.6995,11.7066,11.6784,11.6925,704700.0
2009-02-27 14:25:00,16.59,16.63,16.56,16.56,1067400.0,11.6925,11.7207,11.6713,11.6713,1067400.0
2009-02-27 14:30:00,16.56,16.58,16.52,16.54,902400.0,11.6713,11.6854,11.6431,11.6572,902400.0
2009-02-27 14:35:00,16.54,16.57,16.52,16.53,570600.0,11.6572,11.6784,11.6431,11.6502,570600.0
2009-02-27 14:40:00,16.53,16.59,16.53,16.55,801900.0,11.6502,11.6925,11.6502,11.6643,801900.0
2009-02-27 14:45:00,16.55,16.62,16.54,16.61,760500.0,11.6643,11.7136,11.6572,11.7066,760500.0
2009-02-27 14:50:00,16.61,16.65,16.6,16.62,1077600.0,11.7066,11.7348,11.6995,11.7136,1077600.0
2009-02-27 14:55:00,16.62,16.64,16.62,16.63,818400.0,11.7136,11.7277,11.7136,11.7207,818400.0
2009-02-27 15:00:00,16.63,16.63,16.58,16.61,805200.0,11.7207,11.7207,11.6854,11.7066,805200.0
2009-02-27 15:05:00,16.6,16.61,16.55,16.58,708600.0,11.6995,11.7066,11.6643,11.6854,708600.0
2009-02-27 15:10:00,16.58,16.58,16.48,16.54,1360500.0,11.6854,11.6854,11.6149,11.6572,1360500.0
2009-02-27 15:15:00,16.54,16.54,16.46,16.48,970500.0,11.6572,11.6572,11.6008,11.6149,970500.0
2009-02-27 15:20:00,16.48,16.52,16.45,16.52,1258800.0,11.6149,11.6431,11.5938,11.6431,1258800.0
2009-02-27 15:25:00,16.52,16.55,16.5,16.51,788400.0,11.6431,11.6643,11.629,11.6361,788400.0
2009-02-27 15:30:00,16.51,16.58,16.5,16.55,1236300.0,11.6361,11.6854,11.629,11.6643,1236300.0
2009-02-27 15:35:00,16.55,16.56,16.46,16.48,1288500.0,11.6643,11.6713,11.6008,11.6149,1288500.0
2009-02-27 15:40:00,16.48,16.56,16.47,16.53,1396200.0,11.6149,11.6713,11.6079,11.6502,1396200.0
2009-02-27 15:45:00,16.53,16.63,16.49,16.57,1670400.0,11.6502,11.7207,11.622,11.6784,1670400.0
2009-02-27 15:50:00,16.57,16.58,16.49,16.49,1938300.0,11.6784,11.6854,11.622,11.622,1938300.0
2009-02-27 15:55:00,16.49,16.49,16.39,16.41,3166200.0,11.622,11.622,11.5515,11.5656,3166200.0
2009-03-02 09:30:00,16.28,16.33,16.11,16.26,2532000.0,11.474,11.5092,11.3542,11.4599,2532000.0
2009-03-02 09:35:00,16.25,16.43,16.25,16.4,2185500.0,11.4528,11.5797,11.4528,11.5586,2185500.0
2009-03-02 09:40:00,16.4,16.5,16.29,16.32,1904700.0,11.5586,11.629,11.481,11.5022,1904700.0
2009-03-02 09:45:00,16.32,16.39,16.31,16.34,1530000.0,11.5022,11.5515,11.4951,11.5163,1530000.0
2009-03-02 09:50:00,16.34,16.46,16.34,16.42,1146300.0,11.5163,11.6008,11.5163,11.5727,1146300.0
2009-03-02 09:55:00,16.43,16.48,16.42,16.44,1464900.0,11.5797,11.6149,11.5727,11.5867,1464900.0
2009-03-02 10:00:00,16.44,16.48,16.36,16.36,1275900.0,11.5867,11.6149,11.5304,11.5304,1275900.0
2009-03-02 10:05:00,16.36,16.38,16.33,16.35,883500.0,11.5304,11.5445,11.5092,11.5233,883500.0
2009-03-02 10:10:00,16.35,16.36,16.29,16.31,1354200.0,11.5233,11.5304,11.481,11.4951,1354200.0
2009-03-02 10:15:00,16.31,16.33,16.3,16.3,1157100.0,11.4951,11.5092,11.4881,11.4881,1157100.0
2009-03-02 10:20:00,16.31,16.34,16.28,16.34,746400.0,11.4951,11.5163,11.474,11.5163,746400.0
2009-03-02 10:25:00,16.33,16.4,16.3,16.32,1772100.0,11.5092,11.5586,11.4881,11.5022,1772100.0
2009-03-02 10:30:00,16.32,16.34,16.3,16.31,600600.0,11.5022,11.5163,11.4881,11.4951,600600.0
2009-03-02 10:35:00,16.31,16.35,16.29,16.29,655500.0,11.4951,11.5233,11.481,11.481,655500.0
2009-03-02 10:40:00,16.29,16.31,16.24,16.26,989700.0,11.481,11.4951,11.4458,11.4599,989700.0
2009-03-02 10:45:00,16.26,16.29,16.25,16.28,663300.0,11.4599,11.481,11.4528,11.474,663300.0
2009-03-02 10:50:00,16.28,16.3,16.24,16.24,736200.0,11.474,11.4881,11.4458,11.4458,736200.0
2009-03-02 10:55:00,16.24,16.32,16.24,16.25,846300.0,11.4458,11.5022,11.4458,11.4528,846300.0
2009-03-02 11:00:00,16.25,16.28,16.24,16.24,531000.0,11.4528,11.474,11.4458,11.4458,531000.0
2009-03-02 11:05:00,16.24,16.27,16.21,16.23,630600.0,11.4458,11.4669,11.4246,11.4387,630600.0
2009-03-02 11:10:00,16.23,16.27,16.21,16.25,502800.0,11.4387,11.4669,11.4246,11.4528,502800.0
2009-03-02 11:15:00,16.26,16.26,16.22,16.25,496800.0,11.4599,11.4599,11.4317,11.4528,496800.0
2009-03-02 11:20:00,16.24,16.28,16.24,16.24,604800.0,11.4458,11.474,11.4458,11.4458,604800.0
2009-03-02 11:25:00,16.24,16.25,16.2,16.2,464400.0,11.4458,11.4528,11.4176,11.4176,464400.0
2009-03-02 11:30:00,16.2,16.24,16.18,16.2,612600.0,11.4176,11.4458,11.4035,11.4176,612600.0
2009-03-02 11:35:00,16.2,16.24,16.17,16.22,690900.0,11.4176,11.4458,11.3965,11.4317,690900.0
2009-03-02 11:40:00,16.22,16.24,16.19,16.19,386700.0,11.4317,11.4458,11.4105,11.4105,386700.0
2009-03-02 11:45:00,16.19,16.23,16.18,16.21,315900.0,11.4105,11.4387,11.4035,11.4246,315900.0
2009-03-02 11:50:00,16.21,16.23,16.18,16.19,522000.0,11.4246,11.4387,11.4035,11.4105,522000.0
2009-03-02 11:55:00,16.19,16.24,16.19,16.23,647400.0,11.4105,11.4458,11.4105,11.4387,647400.0
2009-03-02 12:00:00,16.23,16.26,16.2,16.23,783300.0,11.4387,11.4599,11.4176,11.4387,783300.0
2009-03-02 12:05:00,16.23,16.26,16.23,16.25,559200.0,11.4387,11.4599,11.4387,11.4528,559200.0
2009-03-02 12:10:00,16.25,16.26,16.2,16.21,583200.0,11.4528,11.4599,11.4176,11.4246,583200.0
2009-03-02 12:15:00,16.2,16.22,16.18,16.19,441600.0,11.4176,11.4317,11.4035,11.4105,441600.0
2009-03-02 12:20:00,16.19,16.21,16.19,16.21,455400.0,11.4105,11.4246,11.4105,11.4246,455400.0
2009-03-02 12:25:00,16.21,16.22,16.19,16.19,493200.0,11.4246,11.4317,11.4105,11.4105,493200.0
2009-03-02 12:30:00,16.19,16.21,16.19,16.2,450000.0,11.4105,11.4246,11.4105,11.4176,450000.0
2009-03-02 12:35:00,16.2,16.21,16.18,16.19,307800.0,11.4176,11.4246,11.4035,11.4105,307800.0
2009-03-02 12:40:00,16.19,16.2,16.17,16.19,489000.0,11.4105,11.4176,11.3965,11.4105,489000.0
2009-03-02 12:45:00,16.19,16.19,16.14,16.16,879900.0,11.4105,11.4105,11.3753,11.3894,879900.0
2009-03-02 12:50:00,16.16,16.21,16.15,16.19,679200.0,11.3894,11.4246,11.3824,11.4105,679200.0
2009-03-02 12:55:00,16.19,16.19,16.12,16.13,563100.0,11.4105,11.4105,11.3612,11.3683,563100.0
2009-03-02 13:00:00,16.13,16.2,16.12,16.18,552300.0,11.3683,11.4176,11.3612,11.4035,552300.0
2009-03-02 13:05:00,16.18,16.21,16.17,16.21,532200.0,11.4035,11.4246,11.3965,11.4246,532200.0
2009-03-02 13:10:00,16.21,16.21,16.15,16.17,567900.0,11.4246,11.4246,11.3824,11.3965,567900.0
2009-03-02 13:15:00,16.16,16.19,16.11,16.11,730200.0,11.3894,11.4105,11.3542,11.3542,730200.0
2009-03-02 13:20:00,16.11,16.15,16.11,16.11,437400.0,11.3542,11.3824,11.3542,11.3542,437400.0
2009-03-02 13:25:00,16.11,16.12,16.09,16.11,992400.0,11.3542,11.3612,11.3401,11.3542,992400.0
2009-03-02 13:30:00,16.11,16.12,16.09,16.09,473700.0,11.3542,11.3612,11.3401,11.3401,473700.0
2009-03-02 13:35:00,16.1,16.12,16.08,16.11,675300.0,11.3471,11.3612,11.333,11.3542,675300.0
2009-03-02 13:40:00,16.11,16.13,16.08,16.09,452700.0,11.3542,11.3683,11.333,11.3401,452700.0
2009-03-02 13:45:00,16.09,16.15,16.08,16.14,792900.0,11.3401,11.3824,11.333,11.3753,792900.0
2009-03-02 13:50:00,16.14,16.18,16.12,16.18,459600.0,11.3753,11.4035,11.3612,11.4035,459600.0
2009-03-02 13:55:00,16.19,16.2,16.16,16.2,627600.0,11.4105,11.4176,11.3894,11.4176,627600.0
2009-03-02 14:00:00,16.19,16.19,16.16,16.18,703200.0,11.4105,11.4105,11.3894,11.4035,703200.0
2009-03-02 14:05:00,16.18,16.19,16.14,16.18,676500.0,11.4035,11.4105,11.3753,11.4035,676500.0
2009-03-02 14:10:00,16.18,16.18,16.15,16.17,494100.0,11.4035,11.4035,11.3824,11.3965,494100.0
2009-03-02 14:15:00,16.17,16.2,16.16,16.16,823800.0,11.3965,11.4176,11.3894,11.3894,823800.0
2009-03-02 14:20:00,16.17,16.17,16.12,16.13,630900.0,11.3965,11.3965,11.3612,11.3683,630900.0
2009-03-02 14:25:00,16.14,16.15,16.12,16.13,628200.0,11.3753,11.3824,11.3612,11.3683,628200.0
2009-03-02 14:30:00,16.13,16.2,16.11,16.19,697500.0,11.3683,11.4176,11.3542,11.4105,697500.0
2009-03-02 14:35:00,16.19,16.24,16.17,16.17,871800.0,11.4105,11.4458,11.3965,11.3965,871800.0
2009-03-02 14:40:00,16.17,16.22,16.16,16.19,804000.0,11.3965,11.4317,11.3894,11.4105,804000.0
2009-03-02 14:45:00,16.19,16.19,16.15,16.15,667200.0,11.4105,11.4105,11.3824,11.3824,667200.0
2009-03-02 14:50:00,16.15,16.16,16.11,16.13,923400.0,11.3824,11.3894,11.3542,11.3683,923400.0
2009-03-02 14:55:00,16.12,16.15,16.1,16.12,717600.0,11.3612,11.3824,11.3471,11.3612,717600.0
2009-03-02 15:00:00,16.12,16.13,16.08,16.12,688800.0,11.3612,11.3683,11.333,11.3612,688800.0
2009-03-02 15:05:00,16.12,16.13,16.1,16.12,698700.0,11.3612,11.3683,11.3471,11.3612,698700.0
2009-03-02 15:10:00,16.12,16.18,16.11,16.15,1028400.0,11.3612,11.4035,11.3542,11.3824,1028400.0
2009-03-02 15:15:00,16.15,16.19,16.13,16.14,1332600.0,11.3824,11.4105,11.3683,11.3753,1332600.0
2009-03-02 15:20:00,16.14,16.17,16.12,16.13,1064100.0,11.3753,11.3965,11.3612,11.3683,1064100.0
2009-03-02 15:25:00,16.12,16.14,16.11,16.12,1746900.0,11.3612,11.3753,11.3542,11.3612,1746900.0
2009-03-02 15:30:00,16.12,16.17,16.12,16.16,1204800.0,11.3612,11.3965,11.3612,11.3894,1204800.0
2009-03-02 15:35:00,16.15,16.16,16.06,16.07,1505400.0,11.3824,11.3894,11.3189,11.326,1505400.0
2009-03-02 15:40:00,16.07,16.07,15.99,16.03,1698600.0,11.326,11.326,11.2696,11.2978,1698600.0
2009-03-02 15:45:00,16.04,16.08,15.99,16.0,2048100.0,11.3048,11.333,11.2696,11.2766,2048100.0
2009-03-02 15:50:00,16.0,16.07,15.99,16.02,2675700.0,11.2766,11.326,11.2696,11.2907,2675700.0
2009-03-02 15:55:00,16.02,16.06,16.01,16.02,3179400.0,11.2907,11.3189,11.2837,11.2907,3179400.0
2009-03-03 09:30:00,16.12,16.19,16.11,16.16,2356200.0,11.3612,11.4105,11.3542,11.3894,2356200.0
2009-03-03 09:35:00,16.16,16.18,16.13,16.16,2338500.0,11.3894,11.4035,11.3683,11.3894,2338500.0
2009-03-03 09:40:00,16.16,16.18,16.09,16.12,2895600.0,11.3894,11.4035,11.3401,11.3612,2895600.0
2009-03-03 09:45:00,16.12,16.17,16.08,16.08,1673100.0,11.3612,11.3965,11.333,11.333,1673100.0
2009-03-03 09:50:00,16.09,16.11,16.04,16.1,1577700.0,11.3401,11.3542,11.3048,11.3471,1577700.0
2009-03-03 09:55:00,16.1,16.11,16.06,16.08,827100.0,11.3471,11.3542,11.3189,11.333,827100.0
2009-03-03 10:00:00,16.06,16.08,15.97,16.08,1849800.0,11.3189,11.333,11.2555,11.333,1849800.0
2009-03-03 10:05:00,16.07,16.11,16.04,16.04,1224900.0,11.326,11.3542,11.3048,11.3048,1224900.0
2009-03-03 10:10:00,16.04,16.05,15.98,16.0,860400.0,11.3048,11.3119,11.2625,11.2766,860400.0
2009-03-03 10:15:00,16.0,16.03,15.97,16.0,818400.0,11.2766,11.2978,11.2555,11.2766,818400.0
2009-03-03 10:20:00,15.99,16.02,15.98,15.99,838800.0,11.2696,11.2907,11.2625,11.2696,838800.0
2009-03-03 10:25:00,15.99,16.01,15.94,15.98,834000.0,11.2696,11.2837,11.2344,11.2625,834000.0
2009-03-03 10:30:00,15.98,15.98,15.9,15.93,874500.0,11.2625,11.2625,11.2062,11.2273,874500.0
2009-03-03 10:35:00,15.93,15.99,15.9,15.98,1004700.0,11.2273,11.2696,11.2062,11.2625,1004700.0
2009-03-03 10:40:00,15.98,16.03,15.97,15.97,882000.0,11.2625,11.2978,11.2555,11.2555,882000.0
2009-03-03 10:45:00,15.97,16.01,15.9,15.9,979200.0,11.2555,11.2837,11.2062,11.2062,979200.0
2009-03-03 10:50:00,15.9,15.9,15.82,15.82,1967400.0,11.2062,11.2062,11.1498,11.1498,1967400.0
2009-03-03 10:55:00,15.83,15.86,15.81,15.84,1055100.0,11.1568,11.178,11.1427,11.1639,1055100.0
2009-03-03 11:00:00,15.85,15.86,15.8,15.8,1149600.0,11.1709,11.178,11.1357,11.1357,1149600.0
2009-03-03 11:05:00,15.8,15.89,15.8,15.88,1020900.0,11.1357,11.1991,11.1357,11.1921,1020900.0
2009-03-03 11:10:00,15.88,15.88,15.8,15.85,964200.0,11.1921,11.1921,11.1357,11.1709,964200.0
2009-03-03 11:15:00,15.85,15.85,15.76,15.8,764400.0,11.1709,11.1709,11.1075,11.1357,764400.0
2009-03-03 11:20:00,15.81,15.84,15.79,15.84,797100.0,11.1427,11.1639,11.1286,11.1639,797100.0
2009-03-03 11:25:00,15.83,15.86,15.82,15.84,717900.0,11.1568,11.178,11.1498,11.1639,717900.0
2009-03-03 11:30:00,15.83,15.84,15.8,15.8,552000.0,11.1568,11.1639,11.1357,11.1357,552000.0
2009-03-03 11:35:00,15.8,15.81,15.76,15.76,650400.0,11.1357,11.1427,11.1075,11.1075,650400.0
2009-03-03 11:40:00,15.76,15.79,15.72,15.76,960900.0,11.1075,11.1286,11.0793,11.1075,960900.0
2009-03-03 11:45:00,15.76,15.8,15.74,15.8,642000.0,11.1075,11.1357,11.0934,11.1357,642000.0
2009-03-03 11:50:00,15.8,15.81,15.75,15.8,844500.0,11.1357,11.1427,11.1004,11.1357,844500.0
2009-03-03 11:55:00,15.8,15.85,15.79,15.82,631200.0,11.1357,11.1709,11.1286,11.1498,631200.0
2009-03-03 12:00:00,15.83,15.88,15.82,15.88,669000.0,11.1568,11.1921,11.1498,11.1921,669000.0
2009-03-03 12:05:00,15.88,15.92,15.88,15.89,935700.0,11.1921,11.2203,11.1921,11.1991,935700.0
2009-03-03 12:10:00,15.89,15.93,15.89,15.92,830400.0,11.1991,11.2273,11.1991,11.2203,830400.0
2009-03-03 12:15:00,15.92,16.0,15.92,15.98,1079700.0,11.2203,11.2766,11.2203,11.2625,1079700.0
2009-03-03 12:20:00,15.98,15.99,15.91,15.92,1172400.0,11.2625,11.2696,11.2132,11.2203,1172400.0
2009-03-03 12:25:00,15.92,15.96,15.92,15.93,637800.0,11.2203,11.2484,11.2203,11.2273,637800.0
2009-03-03 12:30:00,15.93,15.94,15.9,15.92,971100.0,11.2273,11.2344,11.2062,11.2203,971100.0
2009-03-03 12:35:00,15.92,15.95,15.88,15.89,577800.0,11.2203,11.2414,11.1921,11.1991,577800.0
2009-03-03 12:40:00,15.88,15.89,15.85,15.86,678000.0,11.1921,11.1991,11.1709,11.178,678000.0
2009-03-03 12:45:00,15.86,15.87,15.84,15.85,604200.0,11.178,11.185,11.1639,11.1709,604200.0
2009-03-03 12:50:00,15.85,15.86,15.81,15.84,708300.0,11.1709,11.178,11.1427,11.1639,708300.0
2009-03-03 12:55:00,15.84,15.87,15.83,15.85,603600.0,11.1639,11.185,11.1568,11.1709,603600.0
2009-03-03 13:00:00,15.85,15.86,15.82,15.86,357900.0,11.1709,11.178,11.1498,11.178,357900.0
2009-03-03 13:05:00,15.86,15.86,15.8,15.82,407700.0,11.178,11.178,11.1357,11.1498,407700.0
2009-03-03 13:10:00,15.82,15.83,15.78,15.78,616800.0,11.1498,11.1568,11.1216,11.1216,616800.0
2009-03-03 13:15:00,15.78,15.8,15.78,15.8,562800.0,11.1216,11.1357,11.1216,11.1357,562800.0
2009-03-03 13:20:00,15.8,15.81,15.78,15.78,954900.0,11.1357,11.1427,11.1216,11.1216,954900.0
2009-03-03 13:25:00,15.78,15.79,15.72,15.72,816300.0,11.1216,11.1286,11.0793,11.0793,816300.0
2009-03-03 13:30:00,15.72,15.74,15.67,15.69,1095300.0,11.0793,11.0934,11.0441,11.0582,1095300.0
2009-03-03 13:35:00,15.7,15.72,15.67,15.67,1271700.0,11.0652,11.0793,11.0441,11.0441,1271700.0
2009-03-03 13:40:00,15.67,15.71,15.67,15.7,775500.0,11.0441,11.0722,11.0441,11.0652,775500.0
2009-03-03 13:45:00,15.71,15.71,15.67,15.67,756600.0,11.0722,11.0722,11.0441,11.0441,756600.0
2009-03-03 13:50:00,15.67,15.73,15.67,15.72,817200.0,11.0441,11.0863,11.0441,11.0793,817200.0
2009-03-03 13:55:00,15.72,15.8,15.7,15.76,1862400.0,11.0793,11.1357,11.0652,11.1075,1862400.0
2009-03-03 14:00:00,15.76,15.81,15.75,15.79,817200.0,11.1075,11.1427,11.1004,11.1286,817200.0
2009-03-03 14:05:00,15.79,15.82,15.75,15.77,681300.0,11.1286,11.1498,11.1004,11.1145,681300.0
2009-03-03 14:10:00,15.77,15.81,15.76,15.81,778200.0,11.1145,11.1427,11.1075,11.1427,778200.0
2009-03-03 14:15:00,15.81,15.81,15.76,15.76,566100.0,11.1427,11.1427,11.1075,11.1075,566100.0
2009-03-03 14:20:00,15.76,15.83,15.76,15.83,708900.0,11.1075,11.1568,11.1075,11.1568,708900.0
2009-03-03 14:25:00,15.83,15.83,15.78,15.8,634800.0,11.1568,11.1568,11.1216,11.1357,634800.0
2009-03-03 14:30:00,15.8,15.84,15.78,15.84,1111200.0,11.1357,11.1639,11.1216,11.1639,1111200.0
2009-03-03 14:35:00,15.84,15.92,15.84,15.91,1290900.0,11.1639,11.2203,11.1639,11.2132,1290900.0
2009-03-03 14:40:00,15.91,15.94,15.87,15.9,1412400.0,11.2132,11.2344,11.185,11.2062,1412400.0
2009-03-03 14:45:00,15.9,15.93,15.86,15.9,1149600.0,11.2062,11.2273,11.178,11.2062,1149600.0
2009-03-03 14:50:00,15.9,15.91,15.86,15.89,492000.0,11.2062,11.2132,11.178,11.1991,492000.0
2009-03-03 14:55:00,15.89,15.94,15.88,15.9,664500.0,11.1991,11.2344,11.1921,11.2062,664500.0
2009-03-03 15:00:00,15.9,15.91,15.86,15.9,742800.0,11.2062,11.2132,11.178,11.2062,742800.0
2009-03-03 15:05:00,15.9,15.91,15.83,15.83,1020000.0,11.2062,11.2132,11.1568,11.1568,1020000.0
2009-03-03 15:10:00,15.84,15.86,15.81,15.84,1082700.0,11.1639,11.178,11.1427,11.1639,1082700.0
2009-03-03 15:15:00,15.85,15.89,15.83,15.87,851100.0,11.1709,11.1991,11.1568,11.185,851100.0
2009-03-03 15:20:00,15.87,15.89,15.8,15.8,1201200.0,11.185,11.1991,11.1357,11.1357,1201200.0
2009-03-03 15:25:00,15.8,15.82,15.76,15.78,1131300.0,11.1357,11.1498,11.1075,11.1216,1131300.0
2009-03-03 15:30:00,15.77,15.82,15.77,15.81,1058100.0,11.1145,11.1498,11.1145,11.1427,1058100.0
2009-03-03 15:35:00,15.81,15.82,15.75,15.76,1339800.0,11.1427,11.1498,11.1004,11.1075,1339800.0
2009-03-03 15:40:00,15.76,15.83,15.75,15.82,1295100.0,11.1075,11.1568,11.1004,11.1498,1295100.0
2009-03-03 15:45:00,15.82,15.84,15.8,15.8,952500.0,11.1498,11.1639,11.1357,11.1357,952500.0
2009-03-03 15:50:00,15.8,15.89,15.8,15.88,1683000.0,11.1357,11.1991,11.1357,11.1921,1683000.0
2009-03-03 15:55:00,15.88,15.9,15.78,15.79,2043000.0,11.1921,11.2062,11.1216,11.1286,2043000.0
2009-03-04 09:30:00,15.99,16.01,15.86,15.97,3324300.0,11.2696,11.2837,11.178,11.2555,3324300.0
2009-03-04 09:35:00,15.96,15.97,15.72,15.93,3318000.0,11.2484,11.2555,11.0793,11.2273,3318000.0
2009-03-04 09:40:00,15.93,15.98,15.92,15.96,1105200.0,11.2273,11.2625,11.2203,11.2484,1105200.0
2009-03-04 09:45:00,15.96,16.01,15.94,16.0,2041200.0,11.2484,11.2837,11.2344,11.2766,2041200.0
2009-03-04 09:50:00,16.0,16.0,15.87,15.89,1734600.0,11.2766,11.2766,11.185,11.1991,1734600.0
2009-03-04 09:55:00,15.89,15.93,15.84,15.88,1038600.0,11.1991,11.2273,11.1639,11.1921,1038600.0
2009-03-04 10:00:00,15.88,15.95,15.87,15.94,1374000.0,11.1921,11.2414,11.185,11.2344,1374000.0
2009-03-04 10:05:00,15.94,15.98,15.93,15.96,1270800.0,11.2344,11.2625,11.2273,11.2484,1270800.0
2009-03-04 10:10:00,15.96,15.96,15.86,15.87,2198700.0,11.2484,11.2484,11.178,11.185,2198700.0
2009-03-04 10:15:00,15.88,15.89,15.83,15.83,1485000.0,11.1921,11.1991,11.1568,11.1568,1485000.0
2009-03-04 10:20:00,15.83,15.85,15.77,15.81,2926500.0,11.1568,11.1709,11.1145,11.1427,2926500.0
2009-03-04 10:25:00,15.82,15.87,15.8,15.85,1305000.0,11.1498,11.185,11.1357,11.1709,1305000.0
2009-03-04 10:30:00,15.85,15.87,15.83,15.84,1059900.0,11.1709,11.185,11.1568,11.1639,1059900.0
2009-03-04 10:35:00,15.85,15.85,15.73,15.77,1238700.0,11.1709,11.1709,11.0863,11.1145,1238700.0
2009-03-04 10:40:00,15.77,15.89,15.76,15.87,1196700.0,11.1145,11.1991,11.1075,11.185,1196700.0
2009-03-04 10:45:00,15.88,15.88,15.82,15.84,846000.0,11.1921,11.1921,11.1498,11.1639,846000.0
2009-03-04 10:50:00,15.84,15.91,15.83,15.89,677100.0,11.1639,11.2132,11.1568,11.1991,677100.0
2009-03-04 10:55:00,15.89,15.9,15.83,15.83,504900.0,11.1991,11.2062,11.1568,11.1568,504900.0
2009-03-04 11:00:00,15.83,15.95,15.83,15.94,1731900.0,11.1568,11.2414,11.1568,11.2344,1731900.0
2009-03-04 11:05:00,15.94,16.0,15.94,15.98,1149000.0,11.2344,11.2766,11.2344,11.2625,1149000.0
2009-03-04 11:10:00,15.98,16.0,15.97,15.97,958200.0,11.2625,11.2766,11.2555,11.2555,958200.0
2009-03-04 11:15:00,15.97,16.0,15.97,15.99,870300.0,11.2555,11.2766,11.2555,11.2696,870300.0
2009-03-04 11:20:00,15.99,16.01,15.97,16.0,978300.0,11.2696,11.2837,11.2555,11.2766,978300.0
2009-03-04 11:25:00,16.0,16.03,15.99,16.02,804300.0,11.2766,11.2978,11.2696,11.2907,804300.0
2009-03-04 11:30:00,16.02,16.07,16.02,16.03,1142100.0,11.2907,11.326,11.2907,11.2978,1142100.0
2009-03-04 11:35:00,16.03,16.04,16.01,16.03,1333500.0,11.2978,11.3048,11.2837,11.2978,1333500.0
2009-03-04 11:40:00,16.03,16.03,15.99,15.99,552300.0,11.2978,11.2978,11.2696,11.2696,552300.0
2009-03-04 11:45:00,16.0,16.0,15.98,16.0,544800.0,11.2766,11.2766,11.2625,11.2766,544800.0
2009-03-04 11:50:00,16.0,16.03,16.0,16.02,852000.0,11.2766,11.2978,11.2766,11.2907,852000.0
2009-03-04 11:55:00,16.02,16.05,16.0,16.01,846300.0,11.2907,11.3119,11.2766,11.2837,846300.0
2009-03-04 12:00:00,16.01,16.02,15.99,16.0,551700.0,11.2837,11.2907,11.2696,11.2766,551700.0
2009-03-04 12:05:00,16.0,16.01,15.97,15.98,917400.0,11.2766,11.2837,11.2555,11.2625,917400.0
2009-03-04 12:10:00,15.98,15.98,15.94,15.95,732300.0,11.2625,11.2625,11.2344,11.2414,732300.0
2009-03-04 12:15:00,15.95,15.96,15.92,15.92,710400.0,11.2414,11.2484,11.2203,11.2203,710400.0
2009-03-04 12:20:00,15.92,15.96,15.92,15.96,546300.0,11.2203,11.2484,11.2203,11.2484,546300.0
2009-03-04 12:25:00,15.96,16.01,15.95,16.0,911700.0,11.2484,11.2837,11.2414,11.2766,911700.0
2009-03-04 12:30:00,15.99,16.03,15.99,16.02,538800.0,11.2696,11.2978,11.2696,11.2907,538800.0
2009-03-04 12:35:00,16.02,16.03,16.01,16.01,296100.0,11.2907,11.2978,11.2837,11.2837,296100.0
2009-03-04 12:40:00,16.01,16.02,15.99,16.0,591000.0,11.2837,11.2907,11.2696,11.2766,591000.0
2009-03-04 12:45:00,15.99,16.0,15.98,16.0,566700.0,11.2696,11.2766,11.2625,11.2766,566700.0
2009-03-04 12:50:00,16.0,16.01,15.99,16.0,470100.0,11.2766,11.2837,11.2696,11.2766,470100.0
2009-03-04 12:55:00,16.0,16.01,15.97,16.01,436200.0,11.2766,11.2837,11.2555,11.2837,436200.0
2009-03-04 13:00:00,16.01,16.03,15.99,16.0,678300.0,11.2837,11.2978,11.2696,11.2766,678300.0
2009-03-04 13:05:00,16.0,16.03,15.96,16.03,655200.0,11.2766,11.2978,11.2484,11.2978,655200.0
2009-03-04 13:10:00,16.03,16.04,16.01,16.02,448800.0,11.2978,11.3048,11.2837,11.2907,448800.0
2009-03-04 13:15:00,16.02,16.09,16.02,16.09,1055100.0,11.2907,11.3401,11.2907,11.3401,1055100.0
2009-03-04 13:20:00,16.09,16.14,16.08,16.11,1395900.0,11.3401,11.3753,11.333,11.3542,1395900.0
2009-03-04 13:25:00,16.11,16.17,16.11,16.15,1288800.0,11.3542,11.3965,11.3542,11.3824,1288800.0
2009-03-04 13:30:00,16.15,16.22,16.15,16.17,1333800.0,11.3824,11.4317,11.3824,11.3965,1333800.0
2009-03-04 13:35:00,16.17,16.22,16.16,16.17,987600.0,11.3965,11.4317,11.3894,11.3965,987600.0
2009-03-04 13:40:00,16.17,16.21,16.17,16.2,596700.0,11.3965,11.4246,11.3965,11.4176,596700.0
2009-03-04 13:45:00,16.19,16.22,16.18,16.2,1557900.0,11.4105,11.4317,11.4035,11.4176,1557900.0
2009-03-04 13:50:00,16.2,16.2,16.16,16.16,1072800.0,11.4176,11.4176,11.3894,11.3894,1072800.0
2009-03-04 13:55:00,16.16,16.18,16.14,16.16,549900.0,11.3894,11.4035,11.3753,11.3894,549900.0
2009-03-04 14:00:00,16.16,16.19,16.12,16.17,1480500.0,11.3894,11.4105,11.3612,11.3965,1480500.0
2009-03-04 14:05:00,16.17,16.22,16.17,16.21,1254900.0,11.3965,11.4317,11.3965,11.4246,1254900.0
2009-03-04 14:10:00,16.21,16.22,16.2,16.2,570900.0,11.4246,11.4317,11.4176,11.4176,570900.0
2009-03-04 14:15:00,16.2,16.25,16.2,16.23,941700.0,11.4176,11.4528,11.4176,11.4387,941700.0
2009-03-04 14:20:00,16.23,16.24,16.19,16.21,857400.0,11.4387,11.4458,11.4105,11.4246,857400.0
2009-03-04 14:25:00,16.21,16.21,16.16,16.18,473700.0,11.4246,11.4246,11.3894,11.4035,473700.0
2009-03-04 14:30:00,16.18,16.18,16.12,16.15,819000.0,11.4035,11.4035,11.3612,11.3824,819000.0
2009-03-04 14:35:00,16.15,16.21,16.12,16.19,800100.0,11.3824,11.4246,11.3612,11.4105,800100.0
2009-03-04 14:40:00,16.19,16.21,16.16,16.21,621300.0,11.4105,11.4246,11.3894,11.4246,621300.0
2009-03-04 14:45:00,16.21,16.28,16.21,16.26,843900.0,11.4246,11.474,11.4246,11.4599,843900.0
2009-03-04 14:50:00,16.26,16.32,16.26,16.29,938400.0,11.4599,11.5022,11.4599,11.481,938400.0
2009-03-04 14:55:00,16.29,16.35,16.28,16.32,1348200.0,11.481,11.5233,11.474,11.5022,1348200.0
2009-03-04 15:00:00,16.32,16.34,16.31,16.32,1103100.0,11.5022,11.5163,11.4951,11.5022,1103100.0
2009-03-04 15:05:00,16.32,16.33,16.31,16.32,1010100.0,11.5022,11.5092,11.4951,11.5022,1010100.0
2009-03-04 15:10:00,16.32,16.39,16.32,16.38,1370100.0,11.5022,11.5515,11.5022,11.5445,1370100.0
2009-03-04 15:15:00,16.38,16.38,16.34,16.36,1233600.0,11.5445,11.5445,11.5163,11.5304,1233600.0
2009-03-04 15:20:00,16.36,16.36,16.31,16.33,964800.0,11.5304,11.5304,11.4951,11.5092,964800.0
2009-03-04 15:25:00,16.33,16.4,16.32,16.4,1104300.0,11.5092,11.5586,11.5022,11.5586,1104300.0
2009-03-04 15:30:00,16.4,16.4,16.34,16.35,855600.0,11.5586,11.5586,11.5163,11.5233,855600.0
2009-03-04 15:35:00,16.35,16.35,16.27,16.3,1657200.0,11.5233,11.5233,11.4669,11.4881,1657200.0
2009-03-04 15:40:00,16.3,16.3,16.26,16.28,1517400.0,11.4881,11.4881,11.4599,11.474,1517400.0
2009-03-04 15:45:00,16.28,16.28,16.23,16.24,1628100.0,11.474,11.474,11.4387,11.4458,1628100.0
2009-03-04 15:50:00,16.24,16.25,16.19,16.2,2447100.0,11.4458,11.4528,11.4105,11.4176,2447100.0
2009-03-04 15:55:00,16.2,16.22,16.14,16.16,3280500.0,11.4176,11.4317,11.3753,11.3894,3280500.0
2009-03-05 09:30:00,16.78,16.99,16.75,16.96,7170900.0,11.8264,11.9744,11.8052,11.9532,7170900.0
2009-03-05 09:35:00,16.95,17.0,16.9,16.91,4791300.0,11.9462,11.9814,11.9109,11.918,4791300.0
2009-03-05 09:40:00,16.9,16.99,16.88,16.94,4235400.0,11.9109,11.9744,11.8969,11.9391,4235400.0
2009-03-05 09:45:00,16.94,16.96,16.91,16.93,3046800.0,11.9391,11.9532,11.918,11.9321,3046800.0
2009-03-05 09:50:00,16.93,16.96,16.83,16.84,3639900.0,11.9321,11.9532,11.8616,11.8687,3639900.0
2009-03-05 09:55:00,16.84,16.89,16.83,16.85,3420600.0,11.8687,11.9039,11.8616,11.8757,3420600.0
2009-03-05 10:00:00,16.86,16.91,16.85,16.9,1932000.0,11.8828,11.918,11.8757,11.9109,1932000.0
2009-03-05 10:05:00,16.9,16.92,16.86,16.87,1483500.0,11.9109,11.925,11.8828,11.8898,1483500.0
2009-03-05 10:10:00,16.87,16.88,16.77,16.81,2549100.0,11.8898,11.8969,11.8193,11.8475,2549100.0
2009-03-05 10:15:00,16.81,16.87,16.8,16.83,2085000.0,11.8475,11.8898,11.8405,11.8616,2085000.0
2009-03-05 10:20:00,16.83,16.85,16.81,16.82,1824300.0,11.8616,11.8757,11.8475,11.8546,1824300.0
2009-03-05 10:25:00,16.82,16.92,16.82,16.91,1660800.0,11.8546,11.925,11.8546,11.918,1660800.0
2009-03-05 10:30:00,16.91,16.95,16.89,16.92,2152800.0,11.918,11.9462,11.9039,11.925,2152800.0
2009-03-05 10:35:00,16.91,16.93,16.88,16.88,1568700.0,11.918,11.9321,11.8969,11.8969,1568700.0
2009-03-05 10:40:00,16.88,16.92,16.87,16.88,1089000.0,11.8969,11.925,11.8898,11.8969,1089000.0
2009-03-05 10:45:00,16.88,16.89,16.81,16.83,1810500.0,11.8969,11.9039,11.8475,11.8616,1810500.0
2009-03-05 10:50:00,16.82,16.86,16.82,16.86,1581000.0,11.8546,11.8828,11.8546,11.8828,1581000.0
2009-03-05 10:55:00,16.86,16.9,16.83,16.84,1480800.0,11.8828,11.9109,11.8616,11.8687,1480800.0
2009-03-05 11:00:00,16.84,16.87,16.83,16.84,1071900.0,11.8687,11.8898,11.8616,11.8687,1071900.0
2009-03-05 11:05:00,16.84,16.86,16.83,16.85,1211400.0,11.8687,11.8828,11.8616,11.8757,1211400.0
2009-03-05 11:10:00,16.85,16.88,16.84,16.86,1211400.0,11.8757,11.8969,11.8687,11.8828,1211400.0
2009-03-05 11:15:00,16.86,16.87,16.81,16.81,2231700.0,11.8828,11.8898,11.8475,11.8475,2231700.0
2009-03-05 11:20:00,16.81,16.81,16.75,16.78,2064000.0,11.8475,11.8475,11.8052,11.8264,2064000.0
2009-03-05 11:25:00,16.78,16.78,16.67,16.68,2371500.0,11.8264,11.8264,11.7488,11.7559,2371500.0
2009-03-05 11:30:00,16.68,16.7,16.65,16.67,2672100.0,11.7559,11.77,11.7348,11.7488,2672100.0
2009-03-05 11:35:00,16.67,16.67,16.6,16.64,2062200.0,11.7488,11.7488,11.6995,11.7277,2062200.0
2009-03-05 11:40:00,16.64,16.71,16.62,16.7,2367000.0,11.7277,11.777,11.7136,11.77,2367000.0
2009-03-05 11:45:00,16.7,16.71,16.67,16.68,1073700.0,11.77,11.777,11.7488,11.7559,1073700.0
2009-03-05 11:50:00,16.68,16.69,16.64,16.64,979200.0,11.7559,11.7629,11.7277,11.7277,979200.0
2009-03-05 11:55:00,16.64,16.66,16.58,16.59,1158900.0,11.7277,11.7418,11.6854,11.6925,1158900.0
2009-03-05 12:00:00,16.6,16.63,16.58,16.59,1388700.0,11.6995,11.7207,11.6854,11.6925,1388700.0
2009-03-05 12:05:00,16.59,16.6,16.55,16.56,1271400.0,11.6925,11.6995,11.6643,11.6713,1271400.0
2009-03-05 12:10:00,16.56,16.56,16.51,16.53,1112700.0,11.6713,11.6713,11.6361,11.6502,1112700.0
2009-03-05 12:15:00,16.53,16.61,16.53,16.6,1236600.0,11.6502,11.7066,11.6502,11.6995,1236600.0
2009-03-05 12:20:00,16.61,16.65,16.59,16.61,1009500.0,11.7066,11.7348,11.6925,11.7066,1009500.0
2009-03-05 12:25:00,16.61,16.65,16.59,16.65,681000.0,11.7066,11.7348,11.6925,11.7348,681000.0
2009-03-05 12:30:00,16.65,16.65,16.6,16.65,981600.0,11.7348,11.7348,11.6995,11.7348,981600.0
2009-03-05 12:35:00,16.65,16.66,16.62,16.66,793200.0,11.7348,11.7418,11.7136,11.7418,793200.0
2009-03-05 12:40:00,16.66,16.7,16.65,16.67,629700.0,11.7418,11.77,11.7348,11.7488,629700.0
2009-03-05 12:45:00,16.67,16.67,16.63,16.64,714600.0,11.7488,11.7488,11.7207,11.7277,714600.0
2009-03-05 12:50:00,16.64,16.65,16.62,16.64,570300.0,11.7277,11.7348,11.7136,11.7277,570300.0
2009-03-05 12:55:00,16.64,16.64,16.56,16.61,708300.0,11.7277,11.7277,11.6713,11.7066,708300.0
2009-03-05 13:00:00,16.6,16.62,16.59,16.61,499500.0,11.6995,11.7136,11.6925,11.7066,499500.0
2009-03-05 13:05:00,16.61,16.67,16.6,16.66,663600.0,11.7066,11.7488,11.6995,11.7418,663600.0
2009-03-05 13:10:00,16.66,16.74,16.66,16.7,1326000.0,11.7418,11.7982,11.7418,11.77,1326000.0
2009-03-05 13:15:00,16.71,16.76,16.69,16.73,965100.0,11.777,11.8123,11.7629,11.7911,965100.0
2009-03-05 13:20:00,16.73,16.74,16.69,16.69,1121400.0,11.7911,11.7982,11.7629,11.7629,1121400.0
2009-03-05 13:25:00,16.69,16.7,16.67,16.7,590400.0,11.7629,11.77,11.7488,11.77,590400.0
2009-03-05 13:30:00,16.7,16.7,16.64,16.64,801000.0,11.77,11.77,11.7277,11.7277,801000.0
2009-03-05 13:35:00,16.64,16.65,16.61,16.64,889800.0,11.7277,11.7348,11.7066,11.7277,889800.0
2009-03-05 13:40:00,16.64,16.67,16.57,16.58,777900.0,11.7277,11.7488,11.6784,11.6854,777900.0
2009-03-05 13:45:00,16.58,16.63,16.54,16.55,1083600.0,11.6854,11.7207,11.6572,11.6643,1083600.0
2009-03-05 13:50:00,16.55,16.61,16.53,16.59,1001400.0,11.6643,11.7066,11.6502,11.6925,1001400.0
2009-03-05 13:55:00,16.59,16.63,16.57,16.6,653400.0,11.6925,11.7207,11.6784,11.6995,653400.0
2009-03-05 14:00:00,16.6,16.61,16.57,16.59,754800.0,11.6995,11.7066,11.6784,11.6925,754800.0
2009-03-05 14:05:00,16.59,16.59,16.52,16.54,1208400.0,11.6925,11.6925,11.6431,11.6572,1208400.0
2009-03-05 14:10:00,16.54,16.57,16.51,16.57,1070700.0,11.6572,11.6784,11.6361,11.6784,1070700.0
2009-03-05 14:15:00,16.57,16.61,16.55,16.59,1265100.0,11.6784,11.7066,11.6643,11.6925,1265100.0
2009-03-05 14:20:00,16.59,16.59,16.5,16.52,2542800.0,11.6925,11.6925,11.629,11.6431,2542800.0
2009-03-05 14:25:00,16.52,16.59,16.51,16.55,827100.0,11.6431,11.6925,11.6361,11.6643,827100.0
2009-03-05 14:30:00,16.55,16.63,16.52,16.63,1346700.0,11.6643,11.7207,11.6431,11.7207,1346700.0
2009-03-05 14:35:00,16.63,16.69,16.63,16.68,1403700.0,11.7207,11.7629,11.7207,11.7559,1403700.0
2009-03-05 14:40:00,16.68,16.68,16.62,16.63,603300.0,11.7559,11.7559,11.7136,11.7207,603300.0
2009-03-05 14:45:00,16.62,16.66,16.57,16.63,1324200.0,11.7136,11.7418,11.6784,11.7207,1324200.0
2009-03-05 14:50:00,16.63,16.63,16.56,16.58,843900.0,11.7207,11.7207,11.6713,11.6854,843900.0
2009-03-05 14:55:00,16.59,16.6,16.53,16.55,1009200.0,11.6925,11.6995,11.6502,11.6643,1009200.0
2009-03-05 15:00:00,16.54,16.58,16.53,16.58,1054500.0,11.6572,11.6854,11.6502,11.6854,1054500.0
2009-03-05 15:05:00,16.58,16.62,16.56,16.57,1242600.0,11.6854,11.7136,11.6713,11.6784,1242600.0
2009-03-05 15:10:00,16.58,16.61,16.57,16.59,1568400.0,11.6854,11.7066,11.6784,11.6925,1568400.0
2009-03-05 15:15:00,16.59,16.61,16.55,16.56,1228800.0,11.6925,11.7066,11.6643,11.6713,1228800.0
2009-03-05 15:20:00,16.56,16.59,16.54,16.54,1213800.0,11.6713,11.6925,11.6572,11.6572,1213800.0
2009-03-05 15:25:00,16.54,16.57,16.5,16.54,1645800.0,11.6572,11.6784,11.629,11.6572,1645800.0
2009-03-05 15:30:00,16.54,16.55,16.48,16.48,1539300.0,11.6572,11.6643,11.6149,11.6149,1539300.0
2009-03-05 15:35:00,16.49,16.49,16.43,16.47,2229600.0,11.622,11.622,11.5797,11.6079,2229600.0
2009-03-05 15:40:00,16.47,16.53,16.45,16.52,2196900.0,11.6079,11.6502,11.5938,11.6431,2196900.0
2009-03-05 15:45:00,16.52,16.66,16.52,16.65,2723700.0,11.6431,11.7418,11.6431,11.7348,2723700.0
2009-03-05 15:50:00,16.65,16.65,16.58,16.6,3056100.0,11.7348,11.7348,11.6854,11.6995,3056100.0
2009-03-05 15:55:00,16.6,16.62,16.57,16.6,3306300.0,11.6995,11.7136,11.6784,11.6995,3306300.0
2009-03-06 09:30:00,16.72,16.72,16.48,16.54,2331000.0,11.7841,11.7841,11.6149,11.6572,2331000.0
2009-03-06 09:35:00,16.54,16.56,16.45,16.49,2338800.0,11.6572,11.6713,11.5938,11.622,2338800.0
2009-03-06 09:40:00,16.48,16.56,16.46,16.51,2279100.0,11.6149,11.6713,11.6008,11.6361,2279100.0
2009-03-06 09:45:00,16.51,16.53,16.41,16.42,1902300.0,11.6361,11.6502,11.5656,11.5727,1902300.0
2009-03-06 09:50:00,16.41,16.48,16.37,16.43,2355600.0,11.5656,11.6149,11.5374,11.5797,2355600.0
2009-03-06 09:55:00,16.43,16.45,16.31,16.33,2147700.0,11.5797,11.5938,11.4951,11.5092,2147700.0
2009-03-06 10:00:00,16.32,16.33,16.28,16.29,3449100.0,11.5022,11.5092,11.474,11.481,3449100.0
2009-03-06 10:05:00,16.29,16.36,16.28,16.34,1944300.0,11.481,11.5304,11.474,11.5163,1944300.0
2009-03-06 10:10:00,16.34,16.47,16.33,16.46,2578200.0,11.5163,11.6079,11.5092,11.6008,2578200.0
2009-03-06 10:15:00,16.46,16.47,16.36,16.39,1874700.0,11.6008,11.6079,11.5304,11.5515,1874700.0
2009-03-06 10:20:00,16.39,16.45,16.37,16.43,1678200.0,11.5515,11.5938,11.5374,11.5797,1678200.0
2009-03-06 10:25:00,16.43,16.5,16.42,16.48,1409400.0,11.5797,11.629,11.5727,11.6149,1409400.0
2009-03-06 10:30:00,16.48,16.5,16.41,16.41,1226100.0,11.6149,11.629,11.5656,11.5656,1226100.0
2009-03-06 10:35:00,16.41,16.42,16.37,16.4,966300.0,11.5656,11.5727,11.5374,11.5586,966300.0
2009-03-06 10:40:00,16.4,16.43,16.37,16.39,966900.0,11.5586,11.5797,11.5374,11.5515,966900.0
2009-03-06 10:45:00,16.39,16.4,16.33,16.34,984600.0,11.5515,11.5586,11.5092,11.5163,984600.0
2009-03-06 10:50:00,16.34,16.34,16.25,16.25,2298900.0,11.5163,11.5163,11.4528,11.4528,2298900.0
2009-03-06 10:55:00,16.25,16.29,16.21,16.23,937200.0,11.4528,11.481,11.4246,11.4387,937200.0
2009-03-06 11:00:00,16.23,16.24,16.18,16.19,1291200.0,11.4387,11.4458,11.4035,11.4105,1291200.0
2009-03-06 11:05:00,16.19,16.26,16.18,16.24,1001400.0,11.4105,11.4599,11.4035,11.4458,1001400.0
2009-03-06 11:10:00,16.25,16.3,16.23,16.29,787800.0,11.4528,11.4881,11.4387,11.481,787800.0
2009-03-06 11:15:00,16.29,16.34,16.29,16.32,1315500.0,11.481,11.5163,11.481,11.5022,1315500.0
2009-03-06 11:20:00,16.32,16.33,16.28,16.33,1302000.0,11.5022,11.5092,11.474,11.5092,1302000.0
2009-03-06 11:25:00,16.33,16.39,16.32,16.38,1004100.0,11.5092,11.5515,11.5022,11.5445,1004100.0
2009-03-06 11:30:00,16.38,16.46,16.37,16.45,984600.0,11.5445,11.6008,11.5374,11.5938,984600.0
2009-03-06 11:35:00,16.45,16.47,16.42,16.42,1555200.0,11.5938,11.6079,11.5727,11.5727,1555200.0
2009-03-06 11:40:00,16.42,16.45,16.38,16.38,1311900.0,11.5727,11.5938,11.5445,11.5445,1311900.0
2009-03-06 11:45:00,16.38,16.41,16.37,16.4,420600.0,11.5445,11.5656,11.5374,11.5586,420600.0
2009-03-06 11:50:00,16.4,16.45,16.39,16.45,694500.0,11.5586,11.5938,11.5515,11.5938,694500.0
2009-03-06 11:55:00,16.45,16.52,16.45,16.49,1241400.0,11.5938,11.6431,11.5938,11.622,1241400.0
2009-03-06 12:00:00,16.49,16.51,16.45,16.47,651600.0,11.622,11.6361,11.5938,11.6079,651600.0
2009-03-06 12:05:00,16.47,16.53,16.47,16.5,741600.0,11.6079,11.6502,11.6079,11.629,741600.0
2009-03-06 12:10:00,16.5,16.5,16.44,16.45,520800.0,11.629,11.629,11.5867,11.5938,520800.0
2009-03-06 12:15:00,16.46,16.49,16.44,16.46,540000.0,11.6008,11.622,11.5867,11.6008,540000.0
2009-03-06 12:20:00,16.45,16.48,16.41,16.41,499800.0,11.5938,11.6149,11.5656,11.5656,499800.0
2009-03-06 12:25:00,16.42,16.42,16.37,16.39,703500.0,11.5727,11.5727,11.5374,11.5515,703500.0
2009-03-06 12:30:00,16.39,16.4,16.36,16.38,413700.0,11.5515,11.5586,11.5304,11.5445,413700.0
2009-03-06 12:35:00,16.38,16.38,16.33,16.34,577200.0,11.5445,11.5445,11.5092,11.5163,577200.0
2009-03-06 12:40:00,16.34,16.35,16.3,16.32,518100.0,11.5163,11.5233,11.4881,11.5022,518100.0
2009-03-06 12:45:00,16.32,16.32,16.26,16.29,801900.0,11.5022,11.5022,11.4599,11.481,801900.0
2009-03-06 12:50:00,16.29,16.33,16.29,16.31,597900.0,11.481,11.5092,11.481,11.4951,597900.0
2009-03-06 12:55:00,16.31,16.33,16.29,16.32,524100.0,11.4951,11.5092,11.481,11.5022,524100.0
2009-03-06 13:00:00,16.32,16.32,16.3,16.3,453600.0,11.5022,11.5022,11.4881,11.4881,453600.0
2009-03-06 13:05:00,16.3,16.3,16.27,16.29,293700.0,11.4881,11.4881,11.4669,11.481,293700.0
2009-03-06 13:10:00,16.29,16.31,16.26,16.27,498600.0,11.481,11.4951,11.4599,11.4669,498600.0
2009-03-06 13:15:00,16.27,16.29,16.25,16.29,426300.0,11.4669,11.481,11.4528,11.481,426300.0
2009-03-06 13:20:00,16.28,16.29,16.26,16.27,404100.0,11.474,11.481,11.4599,11.4669,404100.0
2009-03-06 13:25:00,16.27,16.3,16.27,16.28,357300.0,11.4669,11.4881,11.4669,11.474,357300.0
2009-03-06 13:30:00,16.28,16.3,16.25,16.28,576000.0,11.474,11.4881,11.4528,11.474,576000.0
2009-03-06 13:35:00,16.28,16.31,16.27,16.3,446400.0,11.474,11.4951,11.4669,11.4881,446400.0
2009-03-06 13:40:00,16.3,16.3,16.26,16.26,613500.0,11.4881,11.4881,11.4599,11.4599,613500.0
2009-03-06 13:45:00,16.26,16.3,16.24,16.26,685500.0,11.4599,11.4881,11.4458,11.4599,685500.0
2009-03-06 13:50:00,16.26,16.27,16.24,16.26,474000.0,11.4599,11.4669,11.4458,11.4599,474000.0
2009-03-06 13:55:00,16.26,16.28,16.23,16.26,539100.0,11.4599,11.474,11.4387,11.4599,539100.0
2009-03-06 14:00:00,16.26,16.3,16.25,16.25,1056900.0,11.4599,11.4881,11.4528,11.4528,1056900.0
2009-03-06 14:05:00,16.25,16.28,16.24,16.27,936300.0,11.4528,11.474,11.4458,11.4669,936300.0
2009-03-06 14:10:00,16.26,16.27,16.21,16.23,691800.0,11.4599,11.4669,11.4246,11.4387,691800.0
2009-03-06 14:15:00,16.23,16.23,16.19,16.2,871800.0,11.4387,11.4387,11.4105,11.4176,871800.0
2009-03-06 14:20:00,16.2,16.21,16.18,16.19,576300.0,11.4176,11.4246,11.4035,11.4105,576300.0
2009-03-06 14:25:00,16.19,16.22,16.18,16.21,860100.0,11.4105,11.4317,11.4035,11.4246,860100.0
2009-03-06 14:30:00,16.22,16.23,16.17,16.19,1638000.0,11.4317,11.4387,11.3965,11.4105,1638000.0
2009-03-06 14:35:00,16.18,16.2,16.16,16.19,991200.0,11.4035,11.4176,11.3894,11.4105,991200.0
2009-03-06 14:40:00,16.18,16.18,16.1,16.12,1449600.0,11.4035,11.4035,11.3471,11.3612,1449600.0
2009-03-06 14:45:00,16.12,16.16,16.1,16.12,723300.0,11.3612,11.3894,11.3471,11.3612,723300.0
2009-03-06 14:50:00,16.12,16.13,16.08,16.08,954600.0,11.3612,11.3683,11.333,11.333,954600.0
2009-03-06 14:55:00,16.08,16.12,16.08,16.1,899700.0,11.333,11.3612,11.333,11.3471,899700.0
2009-03-06 15:00:00,16.1,16.13,16.08,16.08,858300.0,11.3471,11.3683,11.333,11.333,858300.0
2009-03-06 15:05:00,16.08,16.1,16.07,16.09,1092900.0,11.333,11.3471,11.326,11.3401,1092900.0
2009-03-06 15:10:00,16.09,16.1,16.08,16.08,664500.0,11.3401,11.3471,11.333,11.333,664500.0
2009-03-06 15:15:00,16.08,16.1,16.07,16.09,996300.0,11.333,11.3471,11.326,11.3401,996300.0
2009-03-06 15:20:00,16.08,16.09,16.04,16.04,1365600.0,11.333,11.3401,11.3048,11.3048,1365600.0
2009-03-06 15:25:00,16.04,16.08,16.03,16.04,1228800.0,11.3048,11.333,11.2978,11.3048,1228800.0
2009-03-06 15:30:00,16.04,16.17,16.04,16.16,1627500.0,11.3048,11.3965,11.3048,11.3894,1627500.0
2009-03-06 15:35:00,16.16,16.17,16.11,16.12,1967100.0,11.3894,11.3965,11.3542,11.3612,1967100.0
2009-03-06 15:40:00,16.11,16.22,16.11,16.22,2825100.0,11.3542,11.4317,11.3542,11.4317,2825100.0
2009-03-06 15:45:00,16.22,16.29,16.14,16.18,4136700.0,11.4317,11.481,11.3753,11.4035,4136700.0
2009-03-06 15:50:00,16.18,16.28,16.17,16.26,3584700.0,11.4035,11.474,11.3965,11.4599,3584700.0
2009-03-06 15:55:00,16.27,16.32,16.25,16.3,4201500.0,11.4669,11.5022,11.4528,11.4881,4201500.0
2009-03-09 09:30:00,16.19,16.29,16.17,16.28,990300.0,11.4105,11.481,11.3965,11.474,990300.0
2009-03-09 09:35:00,16.27,16.35,16.25,16.29,1387500.0,11.4669,11.5233,11.4528,11.481,1387500.0
2009-03-09 09:40:00,16.29,16.33,16.27,16.31,1687500.0,11.481,11.5092,11.4669,11.4951,1687500.0
2009-03-09 09:45:00,16.31,16.36,16.28,16.34,1248900.0,11.4951,11.5304,11.474,11.5163,1248900.0
2009-03-09 09:50:00,16.34,16.37,16.3,16.32,1625400.0,11.5163,11.5374,11.4881,11.5022,1625400.0
2009-03-09 09:55:00,16.32,16.34,16.25,16.25,899700.0,11.5022,11.5163,11.4528,11.4528,899700.0
2009-03-09 10:00:00,16.25,16.26,16.16,16.25,1113300.0,11.4528,11.4599,11.3894,11.4528,1113300.0
2009-03-09 10:05:00,16.25,16.34,16.25,16.32,1297500.0,11.4528,11.5163,11.4528,11.5022,1297500.0
2009-03-09 10:10:00,16.31,16.35,16.3,16.31,1392000.0,11.4951,11.5233,11.4881,11.4951,1392000.0
2009-03-09 10:15:00,16.31,16.36,16.29,16.31,871800.0,11.4951,11.5304,11.481,11.4951,871800.0
2009-03-09 10:20:00,16.31,16.35,16.3,16.34,738600.0,11.4951,11.5233,11.4881,11.5163,738600.0
2009-03-09 10:25:00,16.34,16.36,16.31,16.31,675300.0,11.5163,11.5304,11.4951,11.4951,675300.0
2009-03-09 10:30:00,16.31,16.34,16.3,16.32,748200.0,11.4951,11.5163,11.4881,11.5022,748200.0
2009-03-09 10:35:00,16.32,16.33,16.26,16.27,1351500.0,11.5022,11.5092,11.4599,11.4669,1351500.0
2009-03-09 10:40:00,16.27,16.28,16.26,16.27,726900.0,11.4669,11.474,11.4599,11.4669,726900.0
2009-03-09 10:45:00,16.27,16.31,16.27,16.27,994500.0,11.4669,11.4951,11.4669,11.4669,994500.0
2009-03-09 10:50:00,16.27,16.3,16.24,16.3,650700.0,11.4669,11.4881,11.4458,11.4881,650700.0
2009-03-09 10:55:00,16.3,16.31,16.24,16.24,808200.0,11.4881,11.4951,11.4458,11.4458,808200.0
2009-03-09 11:00:00,16.25,16.27,16.22,16.22,837600.0,11.4528,11.4669,11.4317,11.4317,837600.0
2009-03-09 11:05:00,16.22,16.23,16.19,16.21,599100.0,11.4317,11.4387,11.4105,11.4246,599100.0
2009-03-09 11:10:00,16.21,16.23,16.19,16.21,559200.0,11.4246,11.4387,11.4105,11.4246,559200.0
2009-03-09 11:15:00,16.21,16.23,16.19,16.19,616200.0,11.4246,11.4387,11.4105,11.4105,616200.0
2009-03-09 11:20:00,16.19,16.22,16.17,16.21,622200.0,11.4105,11.4317,11.3965,11.4246,622200.0
2009-03-09 11:25:00,16.21,16.25,16.2,16.24,625200.0,11.4246,11.4528,11.4176,11.4458,625200.0
2009-03-09 11:30:00,16.24,16.28,16.24,16.25,714000.0,11.4458,11.474,11.4458,11.4528,714000.0
2009-03-09 11:35:00,16.25,16.29,16.24,16.27,612900.0,11.4528,11.481,11.4458,11.4669,612900.0
2009-03-09 11:40:00,16.27,16.27,16.23,16.26,465600.0,11.4669,11.4669,11.4387,11.4599,465600.0
2009-03-09 11:45:00,16.26,16.28,16.24,16.26,410400.0,11.4599,11.474,11.4458,11.4599,410400.0
2009-03-09 11:50:00,16.26,16.27,16.2,16.21,534300.0,11.4599,11.4669,11.4176,11.4246,534300.0
2009-03-09 11:55:00,16.21,16.22,16.18,16.21,431400.0,11.4246,11.4317,11.4035,11.4246,431400.0
2009-03-09 12:00:00,16.21,16.23,16.19,16.21,320700.0,11.4246,11.4387,11.4105,11.4246,320700.0
2009-03-09 12:05:00,16.21,16.21,16.16,16.17,575400.0,11.4246,11.4246,11.3894,11.3965,575400.0
2009-03-09 12:10:00,16.17,16.2,16.17,16.19,327600.0,11.3965,11.4176,11.3965,11.4105,327600.0
2009-03-09 12:15:00,16.19,16.21,16.18,16.21,429300.0,11.4105,11.4246,11.4035,11.4246,429300.0
2009-03-09 12:20:00,16.21,16.21,16.19,16.2,499500.0,11.4246,11.4246,11.4105,11.4176,499500.0
2009-03-09 12:25:00,16.2,16.21,16.16,16.17,877500.0,11.4176,11.4246,11.3894,11.3965,877500.0
2009-03-09 12:30:00,16.16,16.17,16.11,16.11,786000.0,11.3894,11.3965,11.3542,11.3542,786000.0
2009-03-09 12:35:00,16.12,16.12,16.04,16.04,908100.0,11.3612,11.3612,11.3048,11.3048,908100.0
2009-03-09 12:40:00,16.04,16.06,16.02,16.03,1091100.0,11.3048,11.3189,11.2907,11.2978,1091100.0
2009-03-09 12:45:00,16.03,16.04,15.97,15.98,2189400.0,11.2978,11.3048,11.2555,11.2625,2189400.0
2009-03-09 12:50:00,15.98,15.98,15.93,15.95,1074600.0,11.2625,11.2625,11.2273,11.2414,1074600.0
2009-03-09 12:55:00,15.95,16.0,15.95,16.0,1335000.0,11.2414,11.2766,11.2414,11.2766,1335000.0
2009-03-09 13:00:00,16.0,16.0,15.94,15.95,858000.0,11.2766,11.2766,11.2344,11.2414,858000.0
2009-03-09 13:05:00,15.96,15.96,15.92,15.94,656700.0,11.2484,11.2484,11.2203,11.2344,656700.0
2009-03-09 13:10:00,15.93,15.96,15.92,15.94,710700.0,11.2273,11.2484,11.2203,11.2344,710700.0
2009-03-09 13:15:00,15.94,15.96,15.92,15.93,594000.0,11.2344,11.2484,11.2203,11.2273,594000.0
2009-03-09 13:20:00,15.93,15.94,15.85,15.85,1845600.0,11.2273,11.2344,11.1709,11.1709,1845600.0
2009-03-09 13:25:00,15.85,15.89,15.85,15.88,1276800.0,11.1709,11.1991,11.1709,11.1921,1276800.0
2009-03-09 13:30:00,15.88,15.91,15.86,15.9,704100.0,11.1921,11.2132,11.178,11.2062,704100.0
2009-03-09 13:35:00,15.9,15.91,15.89,15.89,772500.0,11.2062,11.2132,11.1991,11.1991,772500.0
2009-03-09 13:40:00,15.89,15.92,15.87,15.91,1068000.0,11.1991,11.2203,11.185,11.2132,1068000.0
2009-03-09 13:45:00,15.91,15.92,15.88,15.92,577200.0,11.2132,11.2203,11.1921,11.2203,577200.0
2009-03-09 13:50:00,15.92,15.94,15.91,15.92,879600.0,11.2203,11.2344,11.2132,11.2203,879600.0
2009-03-09 13:55:00,15.93,15.96,15.91,15.94,839700.0,11.2273,11.2484,11.2132,11.2344,839700.0
2009-03-09 14:00:00,15.95,16.03,15.93,16.02,1137600.0,11.2414,11.2978,11.2273,11.2907,1137600.0
2009-03-09 14:05:00,16.02,16.05,16.01,16.05,920700.0,11.2907,11.3119,11.2837,11.3119,920700.0
2009-03-09 14:10:00,16.05,16.06,15.99,16.0,1340400.0,11.3119,11.3189,11.2696,11.2766,1340400.0
2009-03-09 14:15:00,16.0,16.01,15.97,16.0,1089900.0,11.2766,11.2837,11.2555,11.2766,1089900.0
2009-03-09 14:20:00,16.0,16.0,15.93,15.96,1136700.0,11.2766,11.2766,11.2273,11.2484,1136700.0
2009-03-09 14:25:00,15.96,15.98,15.92,15.93,1087200.0,11.2484,11.2625,11.2203,11.2273,1087200.0
2009-03-09 14:30:00,15.93,15.94,15.88,15.89,1385400.0,11.2273,11.2344,11.1921,11.1991,1385400.0
2009-03-09 14:35:00,15.89,15.9,15.85,15.88,1215300.0,11.1991,11.2062,11.1709,11.1921,1215300.0
2009-03-09 14:40:00,15.88,15.91,15.87,15.89,781500.0,11.1921,11.2132,11.185,11.1991,781500.0
2009-03-09 14:45:00,15.89,15.92,15.88,15.9,620700.0,11.1991,11.2203,11.1921,11.2062,620700.0
2009-03-09 14:50:00,15.9,15.93,15.88,15.89,818400.0,11.2062,11.2273,11.1921,11.1991,818400.0
2009-03-09 14:55:00,15.89,15.91,15.88,15.89,594900.0,11.1991,11.2132,11.1921,11.1991,594900.0
2009-03-09 15:00:00,15.9,15.92,15.88,15.89,922500.0,11.2062,11.2203,11.1921,11.1991,922500.0
2009-03-09 15:05:00,15.9,15.9,15.82,15.85,1471200.0,11.2062,11.2062,11.1498,11.1709,1471200.0
2009-03-09 15:10:00,15.85,15.85,15.78,15.81,1278300.0,11.1709,11.1709,11.1216,11.1427,1278300.0
2009-03-09 15:15:00,15.81,15.81,15.77,15.78,1162800.0,11.1427,11.1427,11.1145,11.1216,1162800.0
2009-03-09 15:20:00,15.78,15.84,15.77,15.84,2055600.0,11.1216,11.1639,11.1145,11.1639,2055600.0
2009-03-09 15:25:00,15.84,15.87,15.81,15.84,1569600.0,11.1639,11.185,11.1427,11.1639,1569600.0
2009-03-09 15:30:00,15.84,15.87,15.81,15.84,966000.0,11.1639,11.185,11.1427,11.1639,966000.0
2009-03-09 15:35:00,15.84,15.87,15.8,15.8,1255200.0,11.1639,11.185,11.1357,11.1357,1255200.0
2009-03-09 15:40:00,15.8,15.83,15.79,15.81,946500.0,11.1357,11.1568,11.1286,11.1427,946500.0
2009-03-09 15:45:00,15.81,15.82,15.77,15.79,1155000.0,11.1427,11.1498,11.1145,11.1286,1155000.0
2009-03-09 15:50:00,15.79,15.83,15.77,15.82,1371900.0,11.1286,11.1568,11.1145,11.1498,1371900.0
2009-03-09 15:55:00,15.82,15.86,15.82,15.84,2049600.0,11.1498,11.178,11.1498,11.1639,2049600.0
2009-03-10 09:30:00,15.87,15.99,15.76,15.96,4604100.0,11.185,11.2696,11.1075,11.2484,4604100.0
2009-03-10 09:35:00,15.95,15.99,15.92,15.97,4152600.0,11.2414,11.2696,11.2203,11.2555,4152600.0
2009-03-10 09:40:00,15.97,16.03,15.92,15.97,3002100.0,11.2555,11.2978,11.2203,11.2555,3002100.0
2009-03-10 09:45:00,15.97,16.03,15.97,16.01,1993200.0,11.2555,11.2978,11.2555,11.2837,1993200.0
2009-03-10 09:50:00,16.02,16.09,15.99,16.09,2873100.0,11.2907,11.3401,11.2696,11.3401,2873100.0
2009-03-10 09:55:00,16.09,16.1,16.03,16.04,3441600.0,11.3401,11.3471,11.2978,11.3048,3441600.0
2009-03-10 10:00:00,16.03,16.08,16.03,16.07,1799400.0,11.2978,11.333,11.2978,11.326,1799400.0
2009-03-10 10:05:00,16.07,16.12,16.07,16.09,2387100.0,11.326,11.3612,11.326,11.3401,2387100.0
2009-03-10 10:10:00,16.09,16.11,16.06,16.11,1297800.0,11.3401,11.3542,11.3189,11.3542,1297800.0
2009-03-10 10:15:00,16.1,16.19,16.1,16.18,1974300.0,11.3471,11.4105,11.3471,11.4035,1974300.0
2009-03-10 10:20:00,16.19,16.24,16.17,16.23,1737600.0,11.4105,11.4458,11.3965,11.4387,1737600.0
2009-03-10 10:25:00,16.23,16.23,16.17,16.17,1252500.0,11.4387,11.4387,11.3965,11.3965,1252500.0
2009-03-10 10:30:00,16.17,16.19,16.13,16.13,1035000.0,11.3965,11.4105,11.3683,11.3683,1035000.0
2009-03-10 10:35:00,16.13,16.13,16.08,16.1,1329300.0,11.3683,11.3683,11.333,11.3471,1329300.0
2009-03-10 10:40:00,16.11,16.11,16.06,16.07,1324800.0,11.3542,11.3542,11.3189,11.326,1324800.0
2009-03-10 10:45:00,16.07,16.12,16.07,16.11,1083000.0,11.326,11.3612,11.326,11.3542,1083000.0
2009-03-10 10:50:00,16.11,16.14,16.1,16.11,872400.0,11.3542,11.3753,11.3471,11.3542,872400.0
2009-03-10 10:55:00,16.12,16.12,16.04,16.05,1257300.0,11.3612,11.3612,11.3048,11.3119,1257300.0
2009-03-10 11:00:00,16.05,16.06,16.02,16.05,1366200.0,11.3119,11.3189,11.2907,11.3119,1366200.0
2009-03-10 11:05:00,16.05,16.07,16.04,16.04,1166400.0,11.3119,11.326,11.3048,11.3048,1166400.0
2009-03-10 11:10:00,16.04,16.05,16.04,16.05,969900.0,11.3048,11.3119,11.3048,11.3119,969900.0
2009-03-10 11:15:00,16.05,16.12,16.04,16.11,925200.0,11.3119,11.3612,11.3048,11.3542,925200.0
2009-03-10 11:20:00,16.11,16.11,16.07,16.07,701400.0,11.3542,11.3542,11.326,11.326,701400.0
2009-03-10 11:25:00,16.07,16.12,16.07,16.11,675300.0,11.326,11.3612,11.326,11.3542,675300.0
2009-03-10 11:30:00,16.11,16.12,16.1,16.12,536700.0,11.3542,11.3612,11.3471,11.3612,536700.0
2009-03-10 11:35:00,16.12,16.12,16.09,16.09,482700.0,11.3612,11.3612,11.3401,11.3401,482700.0
2009-03-10 11:40:00,16.1,16.11,16.06,16.06,458400.0,11.3471,11.3542,11.3189,11.3189,458400.0
2009-03-10 11:45:00,16.06,16.1,16.05,16.1,743400.0,11.3189,11.3471,11.3119,11.3471,743400.0
2009-03-10 11:50:00,16.1,16.16,16.08,16.13,871500.0,11.3471,11.3894,11.333,11.3683,871500.0
2009-03-10 11:55:00,16.13,16.23,16.13,16.23,1155900.0,11.3683,11.4387,11.3683,11.4387,1155900.0
2009-03-10 12:00:00,16.23,16.3,16.23,16.28,1239600.0,11.4387,11.4881,11.4387,11.474,1239600.0
2009-03-10 12:05:00,16.28,16.3,16.21,16.22,629400.0,11.474,11.4881,11.4246,11.4317,629400.0
2009-03-10 12:10:00,16.22,16.24,16.18,16.18,609900.0,11.4317,11.4458,11.4035,11.4035,609900.0
2009-03-10 12:15:00,16.19,16.25,16.17,16.23,740700.0,11.4105,11.4528,11.3965,11.4387,740700.0
2009-03-10 12:20:00,16.23,16.24,16.23,16.24,511800.0,11.4387,11.4458,11.4387,11.4458,511800.0
2009-03-10 12:25:00,16.24,16.3,16.24,16.3,573600.0,11.4458,11.4881,11.4458,11.4881,573600.0
2009-03-10 12:30:00,16.29,16.31,16.28,16.29,622800.0,11.481,11.4951,11.474,11.481,622800.0
2009-03-10 12:35:00,16.28,16.3,16.27,16.27,817500.0,11.474,11.4881,11.4669,11.4669,817500.0
2009-03-10 12:40:00,16.27,16.3,16.27,16.29,438900.0,11.4669,11.4881,11.4669,11.481,438900.0
2009-03-10 12:45:00,16.29,16.3,16.27,16.28,510600.0,11.481,11.4881,11.4669,11.474,510600.0
2009-03-10 12:50:00,16.27,16.28,16.23,16.25,568200.0,11.4669,11.474,11.4387,11.4528,568200.0
2009-03-10 12:55:00,16.25,16.26,16.24,16.25,359400.0,11.4528,11.4599,11.4458,11.4528,359400.0
2009-03-10 13:00:00,16.25,16.27,16.21,16.22,603600.0,11.4528,11.4669,11.4246,11.4317,603600.0
2009-03-10 13:05:00,16.22,16.22,16.2,16.2,394800.0,11.4317,11.4317,11.4176,11.4176,394800.0
2009-03-10 13:10:00,16.2,16.21,16.18,16.18,642300.0,11.4176,11.4246,11.4035,11.4035,642300.0
2009-03-10 13:15:00,16.18,16.19,16.14,16.15,616800.0,11.4035,11.4105,11.3753,11.3824,616800.0
2009-03-10 13:20:00,16.15,16.18,16.14,16.15,445500.0,11.3824,11.4035,11.3753,11.3824,445500.0
2009-03-10 13:25:00,16.15,16.21,16.14,16.2,596400.0,11.3824,11.4246,11.3753,11.4176,596400.0
2009-03-10 13:30:00,16.2,16.25,16.19,16.24,645600.0,11.4176,11.4528,11.4105,11.4458,645600.0
2009-03-10 13:35:00,16.24,16.25,16.19,16.19,556500.0,11.4458,11.4528,11.4105,11.4105,556500.0
2009-03-10 13:40:00,16.19,16.24,16.19,16.23,633300.0,11.4105,11.4458,11.4105,11.4387,633300.0
2009-03-10 13:45:00,16.23,16.23,16.2,16.22,420600.0,11.4387,11.4387,11.4176,11.4317,420600.0
2009-03-10 13:50:00,16.22,16.23,16.17,16.18,410700.0,11.4317,11.4387,11.3965,11.4035,410700.0
2009-03-10 13:55:00,16.18,16.2,16.17,16.2,408000.0,11.4035,11.4176,11.3965,11.4176,408000.0
2009-03-10 14:00:00,16.2,16.21,16.19,16.21,316500.0,11.4176,11.4246,11.4105,11.4246,316500.0
2009-03-10 14:05:00,16.21,16.26,16.21,16.26,972900.0,11.4246,11.4599,11.4246,11.4599,972900.0
2009-03-10 14:10:00,16.26,16.28,16.24,16.26,1072200.0,11.4599,11.474,11.4458,11.4599,1072200.0
2009-03-10 14:15:00,16.26,16.26,16.22,16.22,792300.0,11.4599,11.4599,11.4317,11.4317,792300.0
2009-03-10 14:20:00,16.22,16.23,16.19,16.19,624600.0,11.4317,11.4387,11.4105,11.4105,624600.0
2009-03-10 14:25:00,16.19,16.23,16.19,16.23,924600.0,11.4105,11.4387,11.4105,11.4387,924600.0
2009-03-10 14:30:00,16.22,16.28,16.21,16.26,569100.0,11.4317,11.474,11.4246,11.4599,569100.0
2009-03-10 14:35:00,16.26,16.28,16.21,16.23,512100.0,11.4599,11.474,11.4246,11.4387,512100.0
2009-03-10 14:40:00,16.24,16.26,16.22,16.26,294900.0,11.4458,11.4599,11.4317,11.4599,294900.0
2009-03-10 14:45:00,16.26,16.27,16.2,16.2,987000.0,11.4599,11.4669,11.4176,11.4176,987000.0
2009-03-10 14:50:00,16.2,16.22,16.18,16.18,603300.0,11.4176,11.4317,11.4035,11.4035,603300.0
2009-03-10 14:55:00,16.18,16.24,16.18,16.23,802200.0,11.4035,11.4458,11.4035,11.4387,802200.0
2009-03-10 15:00:00,16.23,16.26,16.18,16.18,1121700.0,11.4387,11.4599,11.4035,11.4035,1121700.0
2009-03-10 15:05:00,16.18,16.21,16.15,16.17,777300.0,11.4035,11.4246,11.3824,11.3965,777300.0
2009-03-10 15:10:00,16.17,16.17,16.12,16.13,1348500.0,11.3965,11.3965,11.3612,11.3683,1348500.0
2009-03-10 15:15:00,16.13,16.13,16.1,16.12,770100.0,11.3683,11.3683,11.3471,11.3612,770100.0
2009-03-10 15:20:00,16.13,16.19,16.12,16.12,1015500.0,11.3683,11.4105,11.3612,11.3612,1015500.0
2009-03-10 15:25:00,16.12,16.28,16.11,16.23,2114100.0,11.3612,11.474,11.3542,11.4387,2114100.0
2009-03-10 15:30:00,16.23,16.28,16.19,16.2,1064700.0,11.4387,11.474,11.4105,11.4176,1064700.0
2009-03-10 15:35:00,16.2,16.21,16.18,16.19,915900.0,11.4176,11.4246,11.4035,11.4105,915900.0
2009-03-10 15:40:00,16.19,16.21,16.14,16.17,1573500.0,11.4105,11.4246,11.3753,11.3965,1573500.0
2009-03-10 15:45:00,16.17,16.17,16.12,16.14,1212600.0,11.3965,11.3965,11.3612,11.3753,1212600.0
2009-03-10 15:50:00,16.14,16.19,16.14,16.17,1303800.0,11.3753,11.4105,11.3753,11.3965,1303800.0
2009-03-10 15:55:00,16.17,16.21,16.15,16.18,2710500.0,11.3965,11.4246,11.3824,11.4035,2710500.0
2009-03-11 09:30:00,16.15,16.27,16.11,16.13,1487700.0,11.4477,11.5328,11.4194,11.4335,1487700.0
2009-03-11 09:35:00,16.13,16.16,16.07,16.16,1094400.0,11.4335,11.4548,11.391,11.4548,1094400.0
2009-03-11 09:40:00,16.16,16.19,16.11,16.19,1106400.0,11.4548,11.4761,11.4194,11.4761,1106400.0
2009-03-11 09:45:00,16.19,16.27,16.17,16.17,1408800.0,11.4761,11.5328,11.4619,11.4619,1408800.0
2009-03-11 09:50:00,16.17,16.18,16.05,16.05,2206500.0,11.4619,11.469,11.3768,11.3768,2206500.0
2009-03-11 09:55:00,16.05,16.06,15.88,15.9,3819300.0,11.3768,11.3839,11.2563,11.2705,3819300.0
2009-03-11 10:00:00,15.91,15.97,15.88,15.93,3012600.0,11.2776,11.3201,11.2563,11.2918,3012600.0
2009-03-11 10:05:00,15.93,15.95,15.82,15.87,2349000.0,11.2918,11.3059,11.2138,11.2492,2349000.0
2009-03-11 10:10:00,15.87,15.88,15.79,15.79,1878300.0,11.2492,11.2563,11.1925,11.1925,1878300.0
2009-03-11 10:15:00,15.79,15.86,15.76,15.76,1342500.0,11.1925,11.2421,11.1713,11.1713,1342500.0
2009-03-11 10:20:00,15.76,15.81,15.72,15.75,1669200.0,11.1713,11.2067,11.1429,11.1642,1669200.0
2009-03-11 10:25:00,15.75,15.81,15.75,15.8,1781700.0,11.1642,11.2067,11.1642,11.1996,1781700.0
2009-03-11 10:30:00,15.81,15.84,15.78,15.83,1257000.0,11.2067,11.228,11.1854,11.2209,1257000.0
2009-03-11 10:35:00,15.83,15.85,15.78,15.79,920100.0,11.2209,11.2351,11.1854,11.1925,920100.0
2009-03-11 10:40:00,15.78,15.8,15.77,15.78,639300.0,11.1854,11.1996,11.1784,11.1854,639300.0
2009-03-11 10:45:00,15.78,15.8,15.75,15.8,677700.0,11.1854,11.1996,11.1642,11.1996,677700.0
2009-03-11 10:50:00,15.79,15.82,15.78,15.81,1053900.0,11.1925,11.2138,11.1854,11.2067,1053900.0
2009-03-11 10:55:00,15.81,15.82,15.78,15.8,1056000.0,11.2067,11.2138,11.1854,11.1996,1056000.0
2009-03-11 11:00:00,15.8,15.83,15.8,15.81,693600.0,11.1996,11.2209,11.1996,11.2067,693600.0
2009-03-11 11:05:00,15.82,15.86,15.79,15.86,820800.0,11.2138,11.2421,11.1925,11.2421,820800.0
2009-03-11 11:10:00,15.84,15.87,15.8,15.85,969000.0,11.228,11.2492,11.1996,11.2351,969000.0
2009-03-11 11:15:00,15.85,15.89,15.85,15.87,782100.0,11.2351,11.2634,11.2351,11.2492,782100.0
2009-03-11 11:20:00,15.87,15.89,15.79,15.79,932400.0,11.2492,11.2634,11.1925,11.1925,932400.0
2009-03-11 11:25:00,15.79,15.8,15.78,15.79,541800.0,11.1925,11.1996,11.1854,11.1925,541800.0
2009-03-11 11:30:00,15.79,15.84,15.79,15.83,1081500.0,11.1925,11.228,11.1925,11.2209,1081500.0
2009-03-11 11:35:00,15.83,15.95,15.83,15.94,1095600.0,11.2209,11.3059,11.2209,11.2989,1095600.0
2009-03-11 11:40:00,15.94,15.94,15.88,15.88,966900.0,11.2989,11.2989,11.2563,11.2563,966900.0
2009-03-11 11:45:00,15.88,15.89,15.85,15.85,456600.0,11.2563,11.2634,11.2351,11.2351,456600.0
2009-03-11 11:50:00,15.85,15.93,15.85,15.91,1163100.0,11.2351,11.2918,11.2351,11.2776,1163100.0
2009-03-11 11:55:00,15.9,15.95,15.9,15.94,792600.0,11.2705,11.3059,11.2705,11.2989,792600.0
2009-03-11 12:00:00,15.95,16.0,15.94,15.99,803400.0,11.3059,11.3414,11.2989,11.3343,803400.0
2009-03-11 12:05:00,15.99,16.0,15.95,15.96,684300.0,11.3343,11.3414,11.3059,11.313,684300.0
2009-03-11 12:10:00,15.95,15.96,15.93,15.93,284100.0,11.3059,11.313,11.2918,11.2918,284100.0
2009-03-11 12:15:00,15.93,15.93,15.86,15.88,544800.0,11.2918,11.2918,11.2421,11.2563,544800.0
2009-03-11 12:20:00,15.87,15.89,15.86,15.87,631200.0,11.2492,11.2634,11.2421,11.2492,631200.0
2009-03-11 12:25:00,15.87,15.87,15.84,15.84,414600.0,11.2492,11.2492,11.228,11.228,414600.0
2009-03-11 12:30:00,15.84,15.87,15.84,15.87,514800.0,11.228,11.2492,11.228,11.2492,514800.0
2009-03-11 12:35:00,15.85,15.87,15.81,15.81,546900.0,11.2351,11.2492,11.2067,11.2067,546900.0
2009-03-11 12:40:00,15.81,15.82,15.8,15.8,613200.0,11.2067,11.2138,11.1996,11.1996,613200.0
2009-03-11 12:45:00,15.8,15.87,15.8,15.87,599700.0,11.1996,11.2492,11.1996,11.2492,599700.0
2009-03-11 12:50:00,15.87,15.9,15.86,15.89,473400.0,11.2492,11.2705,11.2421,11.2634,473400.0
2009-03-11 12:55:00,15.89,15.89,15.83,15.83,458100.0,11.2634,11.2634,11.2209,11.2209,458100.0
2009-03-11 13:00:00,15.83,15.85,15.82,15.84,441900.0,11.2209,11.2351,11.2138,11.228,441900.0
2009-03-11 13:05:00,15.84,15.87,15.84,15.85,477900.0,11.228,11.2492,11.228,11.2351,477900.0
2009-03-11 13:10:00,15.86,15.87,15.85,15.86,391800.0,11.2421,11.2492,11.2351,11.2421,391800.0
2009-03-11 13:15:00,15.85,15.87,15.84,15.86,505500.0,11.2351,11.2492,11.228,11.2421,505500.0
2009-03-11 13:20:00,15.87,15.87,15.83,15.83,617400.0,11.2492,11.2492,11.2209,11.2209,617400.0
2009-03-11 13:25:00,15.83,15.83,15.76,15.77,799200.0,11.2209,11.2209,11.1713,11.1784,799200.0
2009-03-11 13:30:00,15.78,15.79,15.77,15.78,641100.0,11.1854,11.1925,11.1784,11.1854,641100.0
2009-03-11 13:35:00,15.78,15.88,15.78,15.88,847200.0,11.1854,11.2563,11.1854,11.2563,847200.0
2009-03-11 13:40:00,15.88,15.89,15.85,15.87,508800.0,11.2563,11.2634,11.2351,11.2492,508800.0
2009-03-11 13:45:00,15.87,15.87,15.85,15.85,394500.0,11.2492,11.2492,11.2351,11.2351,394500.0
2009-03-11 13:50:00,15.85,15.86,15.84,15.84,393900.0,11.2351,11.2421,11.228,11.228,393900.0
2009-03-11 13:55:00,15.84,15.87,15.84,15.86,364200.0,11.228,11.2492,11.228,11.2421,364200.0
2009-03-11 14:00:00,15.86,15.9,15.86,15.88,768000.0,11.2421,11.2705,11.2421,11.2563,768000.0
2009-03-11 14:05:00,15.87,15.88,15.81,15.81,639300.0,11.2492,11.2563,11.2067,11.2067,639300.0
2009-03-11 14:10:00,15.81,15.82,15.78,15.81,869700.0,11.2067,11.2138,11.1854,11.2067,869700.0
2009-03-11 14:15:00,15.81,15.82,15.78,15.81,813600.0,11.2067,11.2138,11.1854,11.2067,813600.0
2009-03-11 14:20:00,15.81,15.82,15.8,15.82,443100.0,11.2067,11.2138,11.1996,11.2138,443100.0
2009-03-11 14:25:00,15.82,15.82,15.79,15.79,522600.0,11.2138,11.2138,11.1925,11.1925,522600.0
2009-03-11 14:30:00,15.79,15.8,15.76,15.77,856200.0,11.1925,11.1996,11.1713,11.1784,856200.0
2009-03-11 14:35:00,15.77,15.78,15.75,15.76,706800.0,11.1784,11.1854,11.1642,11.1713,706800.0
2009-03-11 14:40:00,15.76,15.82,15.75,15.81,1174500.0,11.1713,11.2138,11.1642,11.2067,1174500.0
2009-03-11 14:45:00,15.81,15.85,15.81,15.81,588600.0,11.2067,11.2351,11.2067,11.2067,588600.0
2009-03-11 14:50:00,15.81,15.83,15.8,15.82,357000.0,11.2067,11.2209,11.1996,11.2138,357000.0
2009-03-11 14:55:00,15.82,15.84,15.8,15.83,732900.0,11.2138,11.228,11.1996,11.2209,732900.0
2009-03-11 15:00:00,15.83,15.85,15.82,15.84,714300.0,11.2209,11.2351,11.2138,11.228,714300.0
2009-03-11 15:05:00,15.84,15.86,15.81,15.84,795900.0,11.228,11.2421,11.2067,11.228,795900.0
2009-03-11 15:10:00,15.85,15.89,15.84,15.87,794400.0,11.2351,11.2634,11.228,11.2492,794400.0
2009-03-11 15:15:00,15.88,15.89,15.86,15.88,761400.0,11.2563,11.2634,11.2421,11.2563,761400.0
2009-03-11 15:20:00,15.88,15.92,15.87,15.88,1335900.0,11.2563,11.2847,11.2492,11.2563,1335900.0
2009-03-11 15:25:00,15.88,15.91,15.88,15.9,791100.0,11.2563,11.2776,11.2563,11.2705,791100.0
2009-03-11 15:30:00,15.9,15.92,15.88,15.92,873900.0,11.2705,11.2847,11.2563,11.2847,873900.0
2009-03-11 15:35:00,15.91,15.94,15.89,15.93,917400.0,11.2776,11.2989,11.2634,11.2918,917400.0
2009-03-11 15:40:00,15.92,15.95,15.91,15.93,1285200.0,11.2847,11.3059,11.2776,11.2918,1285200.0
2009-03-11 15:45:00,15.93,15.94,15.87,15.88,1415700.0,11.2918,11.2989,11.2492,11.2563,1415700.0
2009-03-11 15:50:00,15.89,15.9,15.87,15.87,1199400.0,11.2634,11.2705,11.2492,11.2492,1199400.0
2009-03-11 15:55:00,15.87,15.88,15.83,15.84,2320200.0,11.2492,11.2563,11.2209,11.228,2320200.0
2009-03-12 09:30:00,15.96,15.97,15.77,15.92,1387500.0,11.313,11.3201,11.1784,11.2847,1387500.0
2009-03-12 09:35:00,15.92,16.07,15.88,16.03,1865100.0,11.2847,11.391,11.2563,11.3627,1865100.0
2009-03-12 09:40:00,16.03,16.03,15.98,16.01,1610700.0,11.3627,11.3627,11.3272,11.3485,1610700.0
2009-03-12 09:45:00,16.01,16.02,15.93,15.96,1234200.0,11.3485,11.3556,11.2918,11.313,1234200.0
2009-03-12 09:50:00,15.96,16.04,15.94,16.04,1042500.0,11.313,11.3697,11.2989,11.3697,1042500.0
2009-03-12 09:55:00,16.04,16.06,16.03,16.04,1213200.0,11.3697,11.3839,11.3627,11.3697,1213200.0
2009-03-12 10:00:00,16.04,16.12,16.03,16.09,1338900.0,11.3697,11.4264,11.3627,11.4052,1338900.0
2009-03-12 10:05:00,16.09,16.11,16.07,16.11,1603200.0,11.4052,11.4194,11.391,11.4194,1603200.0
2009-03-12 10:10:00,16.11,16.14,16.1,16.12,2045700.0,11.4194,11.4406,11.4123,11.4264,2045700.0
2009-03-12 10:15:00,16.12,16.14,16.08,16.09,1128300.0,11.4264,11.4406,11.3981,11.4052,1128300.0
2009-03-12 10:20:00,16.09,16.13,16.06,16.07,890100.0,11.4052,11.4335,11.3839,11.391,890100.0
2009-03-12 10:25:00,16.07,16.07,16.02,16.03,1092900.0,11.391,11.391,11.3556,11.3627,1092900.0
2009-03-12 10:30:00,16.03,16.05,15.98,15.98,799800.0,11.3627,11.3768,11.3272,11.3272,799800.0
2009-03-12 10:35:00,15.98,16.01,15.97,15.99,918900.0,11.3272,11.3485,11.3201,11.3343,918900.0
2009-03-12 10:40:00,15.99,16.03,15.97,16.02,982500.0,11.3343,11.3627,11.3201,11.3556,982500.0
2009-03-12 10:45:00,16.02,16.05,15.99,16.04,1099500.0,11.3556,11.3768,11.3343,11.3697,1099500.0
2009-03-12 10:50:00,16.04,16.08,16.04,16.07,1212000.0,11.3697,11.3981,11.3697,11.391,1212000.0
2009-03-12 10:55:00,16.07,16.1,16.07,16.07,623700.0,11.391,11.4123,11.391,11.391,623700.0
2009-03-12 11:00:00,16.08,16.11,16.07,16.11,931200.0,11.3981,11.4194,11.391,11.4194,931200.0
2009-03-12 11:05:00,16.11,16.21,16.11,16.19,1788000.0,11.4194,11.4902,11.4194,11.4761,1788000.0
2009-03-12 11:10:00,16.19,16.22,16.17,16.21,861300.0,11.4761,11.4973,11.4619,11.4902,861300.0
2009-03-12 11:15:00,16.21,16.21,16.19,16.2,538800.0,11.4902,11.4902,11.4761,11.4832,538800.0
2009-03-12 11:20:00,16.2,16.2,16.15,16.17,796200.0,11.4832,11.4832,11.4477,11.4619,796200.0
2009-03-12 11:25:00,16.17,16.19,16.16,16.17,645600.0,11.4619,11.4761,11.4548,11.4619,645600.0
2009-03-12 11:30:00,16.17,16.19,16.16,16.19,552600.0,11.4619,11.4761,11.4548,11.4761,552600.0
2009-03-12 11:35:00,16.18,16.23,16.18,16.23,540900.0,11.469,11.5044,11.469,11.5044,540900.0
2009-03-12 11:40:00,16.23,16.29,16.22,16.28,572400.0,11.5044,11.5469,11.4973,11.5399,572400.0
2009-03-12 11:45:00,16.28,16.3,16.25,16.25,586800.0,11.5399,11.554,11.5186,11.5186,586800.0
2009-03-12 11:50:00,16.25,16.25,16.22,16.24,641100.0,11.5186,11.5186,11.4973,11.5115,641100.0
2009-03-12 11:55:00,16.24,16.24,16.19,16.22,470400.0,11.5115,11.5115,11.4761,11.4973,470400.0
2009-03-12 12:00:00,16.22,16.26,16.22,16.24,315300.0,11.4973,11.5257,11.4973,11.5115,315300.0
2009-03-12 12:05:00,16.24,16.25,16.21,16.24,727500.0,11.5115,11.5186,11.4902,11.5115,727500.0
2009-03-12 12:10:00,16.24,16.24,16.22,16.23,1069800.0,11.5115,11.5115,11.4973,11.5044,1069800.0
2009-03-12 12:15:00,16.23,16.27,16.23,16.25,686700.0,11.5044,11.5328,11.5044,11.5186,686700.0
2009-03-12 12:20:00,16.25,16.27,16.25,16.26,599700.0,11.5186,11.5328,11.5186,11.5257,599700.0
2009-03-12 12:25:00,16.26,16.26,16.23,16.26,960600.0,11.5257,11.5257,11.5044,11.5257,960600.0
2009-03-12 12:30:00,16.26,16.29,16.25,16.29,496800.0,11.5257,11.5469,11.5186,11.5469,496800.0
2009-03-12 12:35:00,16.29,16.31,16.29,16.31,587400.0,11.5469,11.5611,11.5469,11.5611,587400.0
2009-03-12 12:40:00,16.31,16.33,16.31,16.32,340800.0,11.5611,11.5753,11.5611,11.5682,340800.0
2009-03-12 12:45:00,16.32,16.32,16.28,16.3,348600.0,11.5682,11.5682,11.5399,11.554,348600.0
2009-03-12 12:50:00,16.3,16.32,16.27,16.3,549300.0,11.554,11.5682,11.5328,11.554,549300.0
2009-03-12 12:55:00,16.3,16.32,16.28,16.29,421500.0,11.554,11.5682,11.5399,11.5469,421500.0
2009-03-12 13:00:00,16.29,16.31,16.25,16.3,586800.0,11.5469,11.5611,11.5186,11.554,586800.0
2009-03-12 13:05:00,16.29,16.32,16.28,16.31,727800.0,11.5469,11.5682,11.5399,11.5611,727800.0
2009-03-12 13:10:00,16.31,16.34,16.3,16.31,1248900.0,11.5611,11.5824,11.554,11.5611,1248900.0
2009-03-12 13:15:00,16.31,16.31,16.28,16.29,615600.0,11.5611,11.5611,11.5399,11.5469,615600.0
2009-03-12 13:20:00,16.29,16.32,16.29,16.3,416700.0,11.5469,11.5682,11.5469,11.554,416700.0
2009-03-12 13:25:00,16.3,16.3,16.26,16.27,672900.0,11.554,11.554,11.5257,11.5328,672900.0
2009-03-12 13:30:00,16.27,16.27,16.24,16.25,468900.0,11.5328,11.5328,11.5115,11.5186,468900.0
2009-03-12 13:35:00,16.25,16.26,16.24,16.26,371700.0,11.5186,11.5257,11.5115,11.5257,371700.0
2009-03-12 13:40:00,16.26,16.26,16.24,16.25,319500.0,11.5257,11.5257,11.5115,11.5186,319500.0
2009-03-12 13:45:00,16.25,16.26,16.24,16.26,314700.0,11.5186,11.5257,11.5115,11.5257,314700.0
2009-03-12 13:50:00,16.26,16.28,16.25,16.27,478200.0,11.5257,11.5399,11.5186,11.5328,478200.0
2009-03-12 13:55:00,16.27,16.28,16.26,16.28,393000.0,11.5328,11.5399,11.5257,11.5399,393000.0
2009-03-12 14:00:00,16.28,16.32,16.28,16.32,423300.0,11.5399,11.5682,11.5399,11.5682,423300.0
2009-03-12 14:05:00,16.31,16.32,16.26,16.27,488700.0,11.5611,11.5682,11.5257,11.5328,488700.0
2009-03-12 14:10:00,16.27,16.33,16.27,16.32,770700.0,11.5328,11.5753,11.5328,11.5682,770700.0
2009-03-12 14:15:00,16.32,16.33,16.31,16.32,625800.0,11.5682,11.5753,11.5611,11.5682,625800.0
2009-03-12 14:20:00,16.32,16.34,16.3,16.32,1944900.0,11.5682,11.5824,11.554,11.5682,1944900.0
2009-03-12 14:25:00,16.32,16.33,16.31,16.32,1431600.0,11.5682,11.5753,11.5611,11.5682,1431600.0
2009-03-12 14:30:00,16.32,16.33,16.3,16.32,792900.0,11.5682,11.5753,11.554,11.5682,792900.0
2009-03-12 14:35:00,16.32,16.33,16.3,16.31,1419300.0,11.5682,11.5753,11.554,11.5611,1419300.0
2009-03-12 14:40:00,16.31,16.32,16.3,16.31,968100.0,11.5611,11.5682,11.554,11.5611,968100.0
2009-03-12 14:45:00,16.31,16.32,16.3,16.31,741900.0,11.5611,11.5682,11.554,11.5611,741900.0
2009-03-12 14:50:00,16.31,16.32,16.28,16.29,894000.0,11.5611,11.5682,11.5399,11.5469,894000.0
2009-03-12 14:55:00,16.29,16.3,16.27,16.28,453600.0,11.5469,11.554,11.5328,11.5399,453600.0
2009-03-12 15:00:00,16.28,16.28,16.24,16.25,517500.0,11.5399,11.5399,11.5115,11.5186,517500.0
2009-03-12 15:05:00,16.25,16.25,16.23,16.24,516900.0,11.5186,11.5186,11.5044,11.5115,516900.0
2009-03-12 15:10:00,16.24,16.25,16.23,16.24,1041600.0,11.5115,11.5186,11.5044,11.5115,1041600.0
2009-03-12 15:15:00,16.24,16.24,16.21,16.23,1052700.0,11.5115,11.5115,11.4902,11.5044,1052700.0
2009-03-12 15:20:00,16.23,16.24,16.19,16.21,756300.0,11.5044,11.5115,11.4761,11.4902,756300.0
2009-03-12 15:25:00,16.21,16.22,16.2,16.22,810300.0,11.4902,11.4973,11.4832,11.4973,810300.0
2009-03-12 15:30:00,16.22,16.24,16.2,16.22,588600.0,11.4973,11.5115,11.4832,11.4973,588600.0
2009-03-12 15:35:00,16.22,16.26,16.21,16.24,666600.0,11.4973,11.5257,11.4902,11.5115,666600.0
2009-03-12 15:40:00,16.24,16.3,16.24,16.29,1172400.0,11.5115,11.554,11.5115,11.5469,1172400.0
2009-03-12 15:45:00,16.29,16.36,16.29,16.36,1760400.0,11.5469,11.5966,11.5469,11.5966,1760400.0
2009-03-12 15:50:00,16.35,16.37,16.3,16.3,2789100.0,11.5895,11.6037,11.554,11.554,2789100.0
2009-03-12 15:55:00,16.3,16.31,16.27,16.31,2539500.0,11.554,11.5611,11.5328,11.5611,2539500.0
2009-03-13 09:30:00,16.22,16.23,16.11,16.22,2336400.0,11.4973,11.5044,11.4194,11.4973,2336400.0
2009-03-13 09:35:00,16.22,16.37,16.21,16.36,2042700.0,11.4973,11.6037,11.4902,11.5966,2042700.0
2009-03-13 09:40:00,16.36,16.42,16.34,16.38,2030700.0,11.5966,11.6391,11.5824,11.6107,2030700.0
2009-03-13 09:45:00,16.38,16.4,16.33,16.34,1476900.0,11.6107,11.6249,11.5753,11.5824,1476900.0
2009-03-13 09:50:00,16.34,16.38,16.31,16.37,1132800.0,11.5824,11.6107,11.5611,11.6037,1132800.0
2009-03-13 09:55:00,16.38,16.4,16.35,16.4,1046400.0,11.6107,11.6249,11.5895,11.6249,1046400.0
2009-03-13 10:00:00,16.4,16.43,16.37,16.38,1239000.0,11.6249,11.6462,11.6037,11.6107,1239000.0
2009-03-13 10:05:00,16.38,16.41,16.37,16.39,682200.0,11.6107,11.632,11.6037,11.6178,682200.0
2009-03-13 10:10:00,16.38,16.4,16.33,16.33,1217400.0,11.6107,11.6249,11.5753,11.5753,1217400.0
2009-03-13 10:15:00,16.33,16.37,16.31,16.36,879300.0,11.5753,11.6037,11.5611,11.5966,879300.0
2009-03-13 10:20:00,16.36,16.37,16.31,16.31,1241400.0,11.5966,11.6037,11.5611,11.5611,1241400.0
2009-03-13 10:25:00,16.32,16.33,16.29,16.31,665700.0,11.5682,11.5753,11.5469,11.5611,665700.0
2009-03-13 10:30:00,16.31,16.31,16.25,16.28,810300.0,11.5611,11.5611,11.5186,11.5399,810300.0
2009-03-13 10:35:00,16.28,16.32,16.24,16.31,773400.0,11.5399,11.5682,11.5115,11.5611,773400.0
2009-03-13 10:40:00,16.31,16.34,16.31,16.31,925500.0,11.5611,11.5824,11.5611,11.5611,925500.0
2009-03-13 10:45:00,16.32,16.33,16.28,16.29,1098600.0,11.5682,11.5753,11.5399,11.5469,1098600.0
2009-03-13 10:50:00,16.3,16.3,16.27,16.3,858300.0,11.554,11.554,11.5328,11.554,858300.0
2009-03-13 10:55:00,16.3,16.3,16.27,16.29,400800.0,11.554,11.554,11.5328,11.5469,400800.0
2009-03-13 11:00:00,16.28,16.3,16.27,16.3,501300.0,11.5399,11.554,11.5328,11.554,501300.0
2009-03-13 11:05:00,16.3,16.3,16.26,16.26,877200.0,11.554,11.554,11.5257,11.5257,877200.0
2009-03-13 11:10:00,16.26,16.27,16.22,16.26,879000.0,11.5257,11.5328,11.4973,11.5257,879000.0
2009-03-13 11:15:00,16.26,16.27,16.22,16.23,587400.0,11.5257,11.5328,11.4973,11.5044,587400.0
2009-03-13 11:20:00,16.23,16.28,16.23,16.28,988500.0,11.5044,11.5399,11.5044,11.5399,988500.0
2009-03-13 11:25:00,16.28,16.29,16.26,16.29,337800.0,11.5399,11.5469,11.5257,11.5469,337800.0
2009-03-13 11:30:00,16.28,16.3,16.26,16.26,546600.0,11.5399,11.554,11.5257,11.5257,546600.0
2009-03-13 11:35:00,16.27,16.31,16.25,16.29,516600.0,11.5328,11.5611,11.5186,11.5469,516600.0
2009-03-13 11:40:00,16.29,16.34,16.28,16.3,538200.0,11.5469,11.5824,11.5399,11.554,538200.0
2009-03-13 11:45:00,16.3,16.31,16.25,16.29,776100.0,11.554,11.5611,11.5186,11.5469,776100.0
2009-03-13 11:50:00,16.29,16.33,16.26,16.27,585600.0,11.5469,11.5753,11.5257,11.5328,585600.0
2009-03-13 11:55:00,16.27,16.32,16.27,16.32,486600.0,11.5328,11.5682,11.5328,11.5682,486600.0
2009-03-13 12:00:00,16.32,16.34,16.3,16.31,794700.0,11.5682,11.5824,11.554,11.5611,794700.0
2009-03-13 12:05:00,16.3,16.32,16.3,16.31,518700.0,11.554,11.5682,11.554,11.5611,518700.0
2009-03-13 12:10:00,16.31,16.31,16.25,16.26,759600.0,11.5611,11.5611,11.5186,11.5257,759600.0
2009-03-13 12:15:00,16.26,16.27,16.24,16.25,1078500.0,11.5257,11.5328,11.5115,11.5186,1078500.0
2009-03-13 12:20:00,16.25,16.29,16.24,16.28,677400.0,11.5186,11.5469,11.5115,11.5399,677400.0
2009-03-13 12:25:00,16.27,16.29,16.26,16.26,524400.0,11.5328,11.5469,11.5257,11.5257,524400.0
2009-03-13 12:30:00,16.26,16.31,16.25,16.31,751500.0,11.5257,11.5611,11.5186,11.5611,751500.0
2009-03-13 12:35:00,16.31,16.33,16.31,16.31,418800.0,11.5611,11.5753,11.5611,11.5611,418800.0
2009-03-13 12:40:00,16.31,16.35,16.31,16.34,445200.0,11.5611,11.5895,11.5611,11.5824,445200.0
2009-03-13 12:45:00,16.34,16.36,16.31,16.34,588300.0,11.5824,11.5966,11.5611,11.5824,588300.0
2009-03-13 12:50:00,16.33,16.35,16.32,16.34,471000.0,11.5753,11.5895,11.5682,11.5824,471000.0
2009-03-13 12:55:00,16.34,16.39,16.34,16.39,439800.0,11.5824,11.6178,11.5824,11.6178,439800.0
2009-03-13 13:00:00,16.38,16.4,16.36,16.37,280200.0,11.6107,11.6249,11.5966,11.6037,280200.0
2009-03-13 13:05:00,16.37,16.42,16.36,16.41,504300.0,11.6037,11.6391,11.5966,11.632,504300.0
2009-03-13 13:10:00,16.42,16.44,16.41,16.43,989100.0,11.6391,11.6533,11.632,11.6462,989100.0
2009-03-13 13:15:00,16.42,16.45,16.42,16.45,505800.0,11.6391,11.6604,11.6391,11.6604,505800.0
2009-03-13 13:20:00,16.45,16.46,16.44,16.46,546600.0,11.6604,11.6675,11.6533,11.6675,546600.0
2009-03-13 13:25:00,16.46,16.49,16.45,16.49,681900.0,11.6675,11.6887,11.6604,11.6887,681900.0
2009-03-13 13:30:00,16.49,16.49,16.43,16.43,715200.0,11.6887,11.6887,11.6462,11.6462,715200.0
2009-03-13 13:35:00,16.43,16.44,16.37,16.4,713400.0,11.6462,11.6533,11.6037,11.6249,713400.0
2009-03-13 13:40:00,16.4,16.44,16.4,16.42,522000.0,11.6249,11.6533,11.6249,11.6391,522000.0
2009-03-13 13:45:00,16.43,16.43,16.38,16.39,505200.0,11.6462,11.6462,11.6107,11.6178,505200.0
2009-03-13 13:50:00,16.38,16.42,16.37,16.38,513300.0,11.6107,11.6391,11.6037,11.6107,513300.0
2009-03-13 13:55:00,16.38,16.42,16.37,16.42,433200.0,11.6107,11.6391,11.6037,11.6391,433200.0
2009-03-13 14:00:00,16.42,16.43,16.4,16.42,572700.0,11.6391,11.6462,11.6249,11.6391,572700.0
2009-03-13 14:05:00,16.42,16.46,16.4,16.43,499800.0,11.6391,11.6675,11.6249,11.6462,499800.0
2009-03-13 14:10:00,16.43,16.43,16.39,16.4,349500.0,11.6462,11.6462,11.6178,11.6249,349500.0
2009-03-13 14:15:00,16.39,16.41,16.35,16.36,555900.0,11.6178,11.632,11.5895,11.5966,555900.0
2009-03-13 14:20:00,16.36,16.37,16.34,16.36,457200.0,11.5966,11.6037,11.5824,11.5966,457200.0
2009-03-13 14:25:00,16.36,16.39,16.34,16.36,617400.0,11.5966,11.6178,11.5824,11.5966,617400.0
2009-03-13 14:30:00,16.36,16.4,16.34,16.39,570300.0,11.5966,11.6249,11.5824,11.6178,570300.0
2009-03-13 14:35:00,16.38,16.43,16.38,16.38,564600.0,11.6107,11.6462,11.6107,11.6107,564600.0
2009-03-13 14:40:00,16.38,16.38,16.34,16.35,616500.0,11.6107,11.6107,11.5824,11.5895,616500.0
2009-03-13 14:45:00,16.35,16.4,16.33,16.38,674400.0,11.5895,11.6249,11.5753,11.6107,674400.0
2009-03-13 14:50:00,16.38,16.4,16.38,16.4,341100.0,11.6107,11.6249,11.6107,11.6249,341100.0
2009-03-13 14:55:00,16.4,16.4,16.33,16.35,597600.0,11.6249,11.6249,11.5753,11.5895,597600.0
2009-03-13 15:00:00,16.36,16.38,16.35,16.37,439500.0,11.5966,11.6107,11.5895,11.6037,439500.0
2009-03-13 15:05:00,16.37,16.37,16.34,16.37,427800.0,11.6037,11.6037,11.5824,11.6037,427800.0
2009-03-13 15:10:00,16.37,16.37,16.35,16.36,343800.0,11.6037,11.6037,11.5895,11.5966,343800.0
2009-03-13 15:15:00,16.36,16.4,16.36,16.39,594300.0,11.5966,11.6249,11.5966,11.6178,594300.0
2009-03-13 15:20:00,16.39,16.42,16.38,16.42,709200.0,11.6178,11.6391,11.6107,11.6391,709200.0
2009-03-13 15:25:00,16.42,16.43,16.4,16.4,440700.0,11.6391,11.6462,11.6249,11.6249,440700.0
2009-03-13 15:30:00,16.4,16.41,16.36,16.39,820200.0,11.6249,11.632,11.5966,11.6178,820200.0
2009-03-13 15:35:00,16.39,16.39,16.34,16.34,691500.0,11.6178,11.6178,11.5824,11.5824,691500.0
2009-03-13 15:40:00,16.34,16.39,16.34,16.37,788700.0,11.5824,11.6178,11.5824,11.6037,788700.0
2009-03-13 15:45:00,16.37,16.38,16.33,16.34,939300.0,11.6037,11.6107,11.5753,11.5824,939300.0
2009-03-13 15:50:00,16.34,16.38,16.33,16.37,1043100.0,11.5824,11.6107,11.5753,11.6037,1043100.0
2009-03-13 15:55:00,16.38,16.4,16.37,16.39,1476600.0,11.6107,11.6249,11.6037,11.6178,1476600.0
2009-03-16 09:30:00,16.45,16.52,16.38,16.38,1212900.0,11.6604,11.71,11.6107,11.6107,1212900.0
2009-03-16 09:35:00,16.38,16.39,16.33,16.34,824100.0,11.6107,11.6178,11.5753,11.5824,824100.0
2009-03-16 09:40:00,16.33,16.34,16.22,16.32,1775100.0,11.5753,11.5824,11.4973,11.5682,1775100.0
2009-03-16 09:45:00,16.32,16.38,16.32,16.36,725700.0,11.5682,11.6107,11.5682,11.5966,725700.0
2009-03-16 09:50:00,16.36,16.37,16.33,16.35,765300.0,11.5966,11.6037,11.5753,11.5895,765300.0
2009-03-16 09:55:00,16.34,16.37,16.33,16.35,382200.0,11.5824,11.6037,11.5753,11.5895,382200.0
2009-03-16 10:00:00,16.35,16.37,16.33,16.35,717000.0,11.5895,11.6037,11.5753,11.5895,717000.0
2009-03-16 10:05:00,16.35,16.35,16.3,16.33,755700.0,11.5895,11.5895,11.554,11.5753,755700.0
2009-03-16 10:10:00,16.34,16.34,16.3,16.32,459000.0,11.5824,11.5824,11.554,11.5682,459000.0
2009-03-16 10:15:00,16.32,16.38,16.32,16.38,453900.0,11.5682,11.6107,11.5682,11.6107,453900.0
2009-03-16 10:20:00,16.38,16.39,16.36,16.38,348600.0,11.6107,11.6178,11.5966,11.6107,348600.0
2009-03-16 10:25:00,16.38,16.41,16.37,16.39,456600.0,11.6107,11.632,11.6037,11.6178,456600.0
2009-03-16 10:30:00,16.39,16.41,16.37,16.41,1566900.0,11.6178,11.632,11.6037,11.632,1566900.0
2009-03-16 10:35:00,16.41,16.42,16.38,16.39,378300.0,11.632,11.6391,11.6107,11.6178,378300.0
2009-03-16 10:40:00,16.39,16.4,16.35,16.35,644100.0,11.6178,11.6249,11.5895,11.5895,644100.0
2009-03-16 10:45:00,16.35,16.38,16.35,16.35,546000.0,11.5895,11.6107,11.5895,11.5895,546000.0
2009-03-16 10:50:00,16.35,16.35,16.3,16.3,684000.0,11.5895,11.5895,11.554,11.554,684000.0
2009-03-16 10:55:00,16.3,16.32,16.27,16.31,780000.0,11.554,11.5682,11.5328,11.5611,780000.0
2009-03-16 11:00:00,16.31,16.35,16.3,16.35,281100.0,11.5611,11.5895,11.554,11.5895,281100.0
2009-03-16 11:05:00,16.35,16.38,16.35,16.35,452100.0,11.5895,11.6107,11.5895,11.5895,452100.0
2009-03-16 11:10:00,16.35,16.36,16.34,16.34,444600.0,11.5895,11.5966,11.5824,11.5824,444600.0
2009-03-16 11:15:00,16.34,16.37,16.33,16.34,641400.0,11.5824,11.6037,11.5753,11.5824,641400.0
2009-03-16 11:20:00,16.34,16.35,16.32,16.34,718200.0,11.5824,11.5895,11.5682,11.5824,718200.0
2009-03-16 11:25:00,16.34,16.37,16.31,16.32,537300.0,11.5824,11.6037,11.5611,11.5682,537300.0
2009-03-16 11:30:00,16.32,16.35,16.31,16.32,332700.0,11.5682,11.5895,11.5611,11.5682,332700.0
2009-03-16 11:35:00,16.32,16.34,16.32,16.34,279900.0,11.5682,11.5824,11.5682,11.5824,279900.0
2009-03-16 11:40:00,16.34,16.34,16.32,16.32,270900.0,11.5824,11.5824,11.5682,11.5682,270900.0
2009-03-16 11:45:00,16.32,16.34,16.32,16.32,192000.0,11.5682,11.5824,11.5682,11.5682,192000.0
2009-03-16 11:50:00,16.33,16.34,16.3,16.3,309900.0,11.5753,11.5824,11.554,11.554,309900.0
2009-03-16 11:55:00,16.3,16.31,16.29,16.3,308100.0,11.554,11.5611,11.5469,11.554,308100.0
2009-03-16 12:00:00,16.3,16.3,16.27,16.27,310500.0,11.554,11.554,11.5328,11.5328,310500.0
2009-03-16 12:05:00,16.27,16.3,16.27,16.29,345600.0,11.5328,11.554,11.5328,11.5469,345600.0
2009-03-16 12:10:00,16.29,16.3,16.29,16.3,412200.0,11.5469,11.554,11.5469,11.554,412200.0
2009-03-16 12:15:00,16.3,16.31,16.3,16.31,352200.0,11.554,11.5611,11.554,11.5611,352200.0
2009-03-16 12:20:00,16.31,16.31,16.3,16.3,500700.0,11.5611,11.5611,11.554,11.554,500700.0
2009-03-16 12:25:00,16.31,16.33,16.3,16.33,494100.0,11.5611,11.5753,11.554,11.5753,494100.0
2009-03-16 12:30:00,16.33,16.36,16.33,16.35,478200.0,11.5753,11.5966,11.5753,11.5895,478200.0
2009-03-16 12:35:00,16.35,16.36,16.32,16.33,751500.0,11.5895,11.5966,11.5682,11.5753,751500.0
2009-03-16 12:40:00,16.33,16.33,16.3,16.33,428100.0,11.5753,11.5753,11.554,11.5753,428100.0
2009-03-16 12:45:00,16.33,16.34,16.31,16.33,400800.0,11.5753,11.5824,11.5611,11.5753,400800.0
2009-03-16 12:50:00,16.33,16.34,16.32,16.33,381900.0,11.5753,11.5824,11.5682,11.5753,381900.0
2009-03-16 12:55:00,16.33,16.37,16.32,16.37,483900.0,11.5753,11.6037,11.5682,11.6037,483900.0
2009-03-16 13:00:00,16.36,16.41,16.35,16.41,736500.0,11.5966,11.632,11.5895,11.632,736500.0
2009-03-16 13:05:00,16.41,16.42,16.38,16.42,630000.0,11.632,11.6391,11.6107,11.6391,630000.0
2009-03-16 13:10:00,16.42,16.5,16.42,16.46,1001400.0,11.6391,11.6958,11.6391,11.6675,1001400.0
2009-03-16 13:15:00,16.46,16.46,16.45,16.45,247800.0,11.6675,11.6675,11.6604,11.6604,247800.0
2009-03-16 13:20:00,16.46,16.46,16.4,16.42,310500.0,11.6675,11.6675,11.6249,11.6391,310500.0
2009-03-16 13:25:00,16.42,16.46,16.4,16.45,464400.0,11.6391,11.6675,11.6249,11.6604,464400.0
2009-03-16 13:30:00,16.45,16.46,16.39,16.41,374100.0,11.6604,11.6675,11.6178,11.632,374100.0
2009-03-16 13:35:00,16.41,16.44,16.41,16.42,305700.0,11.632,11.6533,11.632,11.6391,305700.0
2009-03-16 13:40:00,16.42,16.43,16.39,16.42,552000.0,11.6391,11.6462,11.6178,11.6391,552000.0
2009-03-16 13:45:00,16.42,16.44,16.41,16.44,306000.0,11.6391,11.6533,11.632,11.6533,306000.0
2009-03-16 13:50:00,16.44,16.44,16.42,16.42,238500.0,11.6533,11.6533,11.6391,11.6391,238500.0
2009-03-16 13:55:00,16.42,16.42,16.38,16.39,366000.0,11.6391,11.6391,11.6107,11.6178,366000.0
2009-03-16 14:00:00,16.39,16.39,16.36,16.38,442200.0,11.6178,11.6178,11.5966,11.6107,442200.0
2009-03-16 14:05:00,16.38,16.4,16.36,16.39,336000.0,11.6107,11.6249,11.5966,11.6178,336000.0
2009-03-16 14:10:00,16.39,16.41,16.38,16.39,413700.0,11.6178,11.632,11.6107,11.6178,413700.0
2009-03-16 14:15:00,16.39,16.41,16.37,16.39,318000.0,11.6178,11.632,11.6037,11.6178,318000.0
2009-03-16 14:20:00,16.39,16.39,16.35,16.37,372900.0,11.6178,11.6178,11.5895,11.6037,372900.0
2009-03-16 14:25:00,16.37,16.4,16.35,16.38,371700.0,11.6037,11.6249,11.5895,11.6107,371700.0
2009-03-16 14:30:00,16.38,16.41,16.36,16.39,467400.0,11.6107,11.632,11.5966,11.6178,467400.0
2009-03-16 14:35:00,16.39,16.4,16.37,16.4,532500.0,11.6178,11.6249,11.6037,11.6249,532500.0
2009-03-16 14:40:00,16.41,16.45,16.4,16.44,480900.0,11.632,11.6604,11.6249,11.6533,480900.0
2009-03-16 14:45:00,16.44,16.45,16.43,16.44,368100.0,11.6533,11.6604,11.6462,11.6533,368100.0
2009-03-16 14:50:00,16.44,16.45,16.37,16.39,515700.0,11.6533,11.6604,11.6037,11.6178,515700.0
2009-03-16 14:55:00,16.39,16.4,16.34,16.35,786300.0,11.6178,11.6249,11.5824,11.5895,786300.0
2009-03-16 15:00:00,16.35,16.36,16.3,16.31,1034100.0,11.5895,11.5966,11.554,11.5611,1034100.0
2009-03-16 15:05:00,16.31,16.34,16.28,16.34,753300.0,11.5611,11.5824,11.5399,11.5824,753300.0
2009-03-16 15:10:00,16.33,16.37,16.33,16.36,852600.0,11.5753,11.6037,11.5753,11.5966,852600.0
2009-03-16 15:15:00,16.36,16.36,16.31,16.33,659700.0,11.5966,11.5966,11.5611,11.5753,659700.0
2009-03-16 15:20:00,16.33,16.33,16.3,16.3,798600.0,11.5753,11.5753,11.554,11.554,798600.0
2009-03-16 15:25:00,16.3,16.33,16.28,16.33,894600.0,11.554,11.5753,11.5399,11.5753,894600.0
2009-03-16 15:30:00,16.33,16.33,16.29,16.29,627900.0,11.5753,11.5753,11.5469,11.5469,627900.0
2009-03-16 15:35:00,16.29,16.29,16.24,16.25,646200.0,11.5469,11.5469,11.5115,11.5186,646200.0
2009-03-16 15:40:00,16.25,16.28,16.23,16.27,916200.0,11.5186,11.5399,11.5044,11.5328,916200.0
2009-03-16 15:45:00,16.26,16.3,16.26,16.26,692100.0,11.5257,11.554,11.5257,11.5257,692100.0
2009-03-16 15:50:00,16.26,16.31,16.26,16.3,1094100.0,11.5257,11.5611,11.5257,11.554,1094100.0
2009-03-16 15:55:00,16.3,16.3,16.25,16.27,1770600.0,11.554,11.554,11.5186,11.5328,1770600.0
2009-03-17 09:30:00,16.3,16.47,16.26,16.46,959100.0,11.554,11.6745,11.5257,11.6675,959100.0
2009-03-17 09:35:00,16.46,16.47,16.31,16.42,875400.0,11.6675,11.6745,11.5611,11.6391,875400.0
2009-03-17 09:40:00,16.42,16.45,16.37,16.37,961200.0,11.6391,11.6604,11.6037,11.6037,961200.0
2009-03-17 09:45:00,16.37,16.4,16.28,16.28,1531500.0,11.6037,11.6249,11.5399,11.5399,1531500.0
2009-03-17 09:50:00,16.28,16.34,16.27,16.27,1139400.0,11.5399,11.5824,11.5328,11.5328,1139400.0
2009-03-17 09:55:00,16.27,16.35,16.27,16.31,885900.0,11.5328,11.5895,11.5328,11.5611,885900.0
2009-03-17 10:00:00,16.31,16.41,16.31,16.4,952500.0,11.5611,11.632,11.5611,11.6249,952500.0
2009-03-17 10:05:00,16.4,16.41,16.36,16.41,852000.0,11.6249,11.632,11.5966,11.632,852000.0
2009-03-17 10:10:00,16.41,16.45,16.38,16.42,1927200.0,11.632,11.6604,11.6107,11.6391,1927200.0
2009-03-17 10:15:00,16.42,16.45,16.39,16.41,1059300.0,11.6391,11.6604,11.6178,11.632,1059300.0
2009-03-17 10:20:00,16.41,16.45,16.39,16.43,852300.0,11.632,11.6604,11.6178,11.6462,852300.0
2009-03-17 10:25:00,16.43,16.45,16.4,16.4,605700.0,11.6462,11.6604,11.6249,11.6249,605700.0
2009-03-17 10:30:00,16.4,16.41,16.37,16.4,608400.0,11.6249,11.632,11.6037,11.6249,608400.0
2009-03-17 10:35:00,16.4,16.42,16.39,16.41,669600.0,11.6249,11.6391,11.6178,11.632,669600.0
2009-03-17 10:40:00,16.42,16.46,16.4,16.45,584400.0,11.6391,11.6675,11.6249,11.6604,584400.0
2009-03-17 10:45:00,16.45,16.53,16.45,16.53,941400.0,11.6604,11.7171,11.6604,11.7171,941400.0
2009-03-17 10:50:00,16.53,16.58,16.53,16.57,960000.0,11.7171,11.7525,11.7171,11.7454,960000.0
2009-03-17 10:55:00,16.56,16.59,16.56,16.57,891000.0,11.7383,11.7596,11.7383,11.7454,891000.0
2009-03-17 11:00:00,16.57,16.57,16.51,16.52,960900.0,11.7454,11.7454,11.7029,11.71,960900.0
2009-03-17 11:05:00,16.52,16.55,16.51,16.54,681600.0,11.71,11.7312,11.7029,11.7242,681600.0
2009-03-17 11:10:00,16.54,16.55,16.49,16.51,420600.0,11.7242,11.7312,11.6887,11.7029,420600.0
2009-03-17 11:15:00,16.51,16.54,16.49,16.51,470700.0,11.7029,11.7242,11.6887,11.7029,470700.0
2009-03-17 11:20:00,16.51,16.53,16.47,16.48,524400.0,11.7029,11.7171,11.6745,11.6816,524400.0
2009-03-17 11:25:00,16.47,16.51,16.47,16.5,577500.0,11.6745,11.7029,11.6745,11.6958,577500.0
2009-03-17 11:30:00,16.5,16.53,16.5,16.52,498600.0,11.6958,11.7171,11.6958,11.71,498600.0
2009-03-17 11:35:00,16.52,16.53,16.52,16.53,282600.0,11.71,11.7171,11.71,11.7171,282600.0
2009-03-17 11:40:00,16.53,16.54,16.52,16.53,520500.0,11.7171,11.7242,11.71,11.7171,520500.0
2009-03-17 11:45:00,16.53,16.56,16.53,16.55,313800.0,11.7171,11.7383,11.7171,11.7312,313800.0
2009-03-17 11:50:00,16.55,16.59,16.55,16.58,403500.0,11.7312,11.7596,11.7312,11.7525,403500.0
2009-03-17 11:55:00,16.58,16.6,16.58,16.58,262500.0,11.7525,11.7667,11.7525,11.7525,262500.0
2009-03-17 12:00:00,16.58,16.62,16.58,16.6,333600.0,11.7525,11.7809,11.7525,11.7667,333600.0
2009-03-17 12:05:00,16.59,16.61,16.59,16.59,289800.0,11.7596,11.7738,11.7596,11.7596,289800.0
2009-03-17 12:10:00,16.59,16.6,16.57,16.59,249600.0,11.7596,11.7667,11.7454,11.7596,249600.0
2009-03-17 12:15:00,16.6,16.63,16.59,16.62,354300.0,11.7667,11.788,11.7596,11.7809,354300.0
2009-03-17 12:20:00,16.62,16.63,16.59,16.59,624600.0,11.7809,11.788,11.7596,11.7596,624600.0
2009-03-17 12:25:00,16.59,16.6,16.55,16.56,831600.0,11.7596,11.7667,11.7312,11.7383,831600.0
2009-03-17 12:30:00,16.56,16.57,16.53,16.56,553200.0,11.7383,11.7454,11.7171,11.7383,553200.0
2009-03-17 12:35:00,16.56,16.61,16.56,16.57,603600.0,11.7383,11.7738,11.7383,11.7454,603600.0
2009-03-17 12:40:00,16.57,16.61,16.57,16.58,464700.0,11.7454,11.7738,11.7454,11.7525,464700.0
2009-03-17 12:45:00,16.59,16.61,16.58,16.59,263400.0,11.7596,11.7738,11.7525,11.7596,263400.0
2009-03-17 12:50:00,16.59,16.61,16.58,16.59,512400.0,11.7596,11.7738,11.7525,11.7596,512400.0
2009-03-17 12:55:00,16.58,16.58,16.56,16.56,287100.0,11.7525,11.7525,11.7383,11.7383,287100.0
2009-03-17 13:00:00,16.56,16.58,16.56,16.56,177300.0,11.7383,11.7525,11.7383,11.7383,177300.0
2009-03-17 13:05:00,16.56,16.57,16.55,16.56,190800.0,11.7383,11.7454,11.7312,11.7383,190800.0
2009-03-17 13:10:00,16.56,16.58,16.56,16.57,190500.0,11.7383,11.7525,11.7383,11.7454,190500.0
2009-03-17 13:15:00,16.57,16.59,16.57,16.57,301200.0,11.7454,11.7596,11.7454,11.7454,301200.0
2009-03-17 13:20:00,16.57,16.59,16.54,16.59,313500.0,11.7454,11.7596,11.7242,11.7596,313500.0
2009-03-17 13:25:00,16.59,16.59,16.58,16.58,192000.0,11.7596,11.7596,11.7525,11.7525,192000.0
2009-03-17 13:30:00,16.58,16.63,16.58,16.63,420600.0,11.7525,11.788,11.7525,11.788,420600.0
2009-03-17 13:35:00,16.62,16.63,16.59,16.59,319800.0,11.7809,11.788,11.7596,11.7596,319800.0
2009-03-17 13:40:00,16.6,16.61,16.59,16.6,404700.0,11.7667,11.7738,11.7596,11.7667,404700.0
2009-03-17 13:45:00,16.6,16.62,16.59,16.61,315900.0,11.7667,11.7809,11.7596,11.7738,315900.0
2009-03-17 13:50:00,16.61,16.61,16.58,16.58,657000.0,11.7738,11.7738,11.7525,11.7525,657000.0
2009-03-17 13:55:00,16.58,16.6,16.54,16.58,563100.0,11.7525,11.7667,11.7242,11.7525,563100.0
2009-03-17 14:00:00,16.57,16.58,16.56,16.58,264300.0,11.7454,11.7525,11.7383,11.7525,264300.0
2009-03-17 14:05:00,16.57,16.62,16.57,16.59,448500.0,11.7454,11.7809,11.7454,11.7596,448500.0
2009-03-17 14:10:00,16.59,16.62,16.59,16.61,424200.0,11.7596,11.7809,11.7596,11.7738,424200.0
2009-03-17 14:15:00,16.61,16.63,16.6,16.62,440100.0,11.7738,11.788,11.7667,11.7809,440100.0
2009-03-17 14:20:00,16.62,16.63,16.62,16.63,499200.0,11.7809,11.788,11.7809,11.788,499200.0
2009-03-17 14:25:00,16.63,16.65,16.6,16.6,638100.0,11.788,11.8021,11.7667,11.7667,638100.0
2009-03-17 14:30:00,16.6,16.62,16.59,16.59,367500.0,11.7667,11.7809,11.7596,11.7596,367500.0
2009-03-17 14:35:00,16.6,16.62,16.58,16.61,412800.0,11.7667,11.7809,11.7525,11.7738,412800.0
2009-03-17 14:40:00,16.61,16.65,16.61,16.63,618300.0,11.7738,11.8021,11.7738,11.788,618300.0
2009-03-17 14:45:00,16.63,16.64,16.6,16.64,423600.0,11.788,11.795,11.7667,11.795,423600.0
2009-03-17 14:50:00,16.64,16.65,16.62,16.64,524700.0,11.795,11.8021,11.7809,11.795,524700.0
2009-03-17 14:55:00,16.64,16.64,16.6,16.6,768000.0,11.795,11.795,11.7667,11.7667,768000.0
2009-03-17 15:00:00,16.6,16.61,16.58,16.6,650100.0,11.7667,11.7738,11.7525,11.7667,650100.0
2009-03-17 15:05:00,16.6,16.64,16.6,16.64,907200.0,11.7667,11.795,11.7667,11.795,907200.0
2009-03-17 15:10:00,16.64,16.64,16.6,16.61,696900.0,11.795,11.795,11.7667,11.7738,696900.0
2009-03-17 15:15:00,16.61,16.63,16.61,16.63,539700.0,11.7738,11.788,11.7738,11.788,539700.0
2009-03-17 15:20:00,16.63,16.66,16.61,16.61,1133400.0,11.788,11.8092,11.7738,11.7738,1133400.0
2009-03-17 15:25:00,16.61,16.62,16.59,16.6,501300.0,11.7738,11.7809,11.7596,11.7667,501300.0
2009-03-17 15:30:00,16.6,16.62,16.58,16.61,837000.0,11.7667,11.7809,11.7525,11.7738,837000.0
2009-03-17 15:35:00,16.61,16.61,16.57,16.59,969900.0,11.7738,11.7738,11.7454,11.7596,969900.0
2009-03-17 15:40:00,16.59,16.66,16.59,16.65,1496100.0,11.7596,11.8092,11.7596,11.8021,1496100.0
2009-03-17 15:45:00,16.65,16.65,16.61,16.61,1130400.0,11.8021,11.8021,11.7738,11.7738,1130400.0
2009-03-17 15:50:00,16.61,16.62,16.59,16.61,1064700.0,11.7738,11.7809,11.7596,11.7738,1064700.0
2009-03-17 15:55:00,16.61,16.67,16.6,16.67,1705200.0,11.7738,11.8163,11.7667,11.8163,1705200.0
2009-03-18 09:30:00,16.53,16.65,16.32,16.63,674100.0,11.7171,11.8021,11.5682,11.788,674100.0
2009-03-18 09:35:00,16.63,16.64,16.54,16.59,835200.0,11.788,11.795,11.7242,11.7596,835200.0
2009-03-18 09:40:00,16.59,16.66,16.57,16.65,488100.0,11.7596,11.8092,11.7454,11.8021,488100.0
2009-03-18 09:45:00,16.65,16.76,16.65,16.74,1540500.0,11.8021,11.8801,11.8021,11.8659,1540500.0
2009-03-18 09:50:00,16.74,16.75,16.69,16.69,758100.0,11.8659,11.873,11.8305,11.8305,758100.0
2009-03-18 09:55:00,16.69,16.73,16.67,16.73,751200.0,11.8305,11.8588,11.8163,11.8588,751200.0
2009-03-18 10:00:00,16.72,16.72,16.66,16.69,619200.0,11.8517,11.8517,11.8092,11.8305,619200.0
2009-03-18 10:05:00,16.69,16.71,16.64,16.65,1080000.0,11.8305,11.8447,11.795,11.8021,1080000.0
2009-03-18 10:10:00,16.66,16.69,16.64,16.68,454200.0,11.8092,11.8305,11.795,11.8234,454200.0
2009-03-18 10:15:00,16.68,16.69,16.66,16.66,483600.0,11.8234,11.8305,11.8092,11.8092,483600.0
2009-03-18 10:20:00,16.66,16.68,16.65,16.66,519300.0,11.8092,11.8234,11.8021,11.8092,519300.0
2009-03-18 10:25:00,16.67,16.69,16.66,16.67,538800.0,11.8163,11.8305,11.8092,11.8163,538800.0
2009-03-18 10:30:00,16.67,16.69,16.67,16.68,342000.0,11.8163,11.8305,11.8163,11.8234,342000.0
2009-03-18 10:35:00,16.68,16.74,16.67,16.73,607800.0,11.8234,11.8659,11.8163,11.8588,607800.0
2009-03-18 10:40:00,16.73,16.75,16.72,16.74,578100.0,11.8588,11.873,11.8517,11.8659,578100.0
2009-03-18 10:45:00,16.74,16.8,16.73,16.8,1002300.0,11.8659,11.9085,11.8588,11.9085,1002300.0
2009-03-18 10:50:00,16.8,16.8,16.79,16.79,585000.0,11.9085,11.9085,11.9014,11.9014,585000.0
2009-03-18 10:55:00,16.79,16.83,16.79,16.83,647400.0,11.9014,11.9297,11.9014,11.9297,647400.0
2009-03-18 11:00:00,16.83,16.83,16.78,16.79,548400.0,11.9297,11.9297,11.8943,11.9014,548400.0
2009-03-18 11:05:00,16.79,16.83,16.79,16.83,690000.0,11.9014,11.9297,11.9014,11.9297,690000.0
2009-03-18 11:10:00,16.83,16.84,16.82,16.84,786000.0,11.9297,11.9368,11.9226,11.9368,786000.0
2009-03-18 11:15:00,16.83,16.84,16.78,16.78,500400.0,11.9297,11.9368,11.8943,11.8943,500400.0
2009-03-18 11:20:00,16.78,16.81,16.75,16.76,740100.0,11.8943,11.9155,11.873,11.8801,740100.0
2009-03-18 11:25:00,16.76,16.79,16.75,16.78,564600.0,11.8801,11.9014,11.873,11.8943,564600.0
2009-03-18 11:30:00,16.78,16.8,16.77,16.77,270600.0,11.8943,11.9085,11.8872,11.8872,270600.0
2009-03-18 11:35:00,16.77,16.79,16.74,16.74,368100.0,11.8872,11.9014,11.8659,11.8659,368100.0
2009-03-18 11:40:00,16.74,16.77,16.73,16.77,313500.0,11.8659,11.8872,11.8588,11.8872,313500.0
2009-03-18 11:45:00,16.77,16.77,16.74,16.75,387600.0,11.8872,11.8872,11.8659,11.873,387600.0
2009-03-18 11:50:00,16.75,16.77,16.74,16.76,394500.0,11.873,11.8872,11.8659,11.8801,394500.0
2009-03-18 11:55:00,16.76,16.78,16.75,16.78,280500.0,11.8801,11.8943,11.873,11.8943,280500.0
2009-03-18 12:00:00,16.78,16.81,16.78,16.78,360000.0,11.8943,11.9155,11.8943,11.8943,360000.0
2009-03-18 12:05:00,16.79,16.79,16.77,16.78,215100.0,11.9014,11.9014,11.8872,11.8943,215100.0
2009-03-18 12:10:00,16.78,16.79,16.77,16.78,215700.0,11.8943,11.9014,11.8872,11.8943,215700.0
2009-03-18 12:15:00,16.78,16.79,16.77,16.77,231600.0,11.8943,11.9014,11.8872,11.8872,231600.0
2009-03-18 12:20:00,16.77,16.78,16.76,16.77,298200.0,11.8872,11.8943,11.8801,11.8872,298200.0
2009-03-18 12:25:00,16.77,16.77,16.75,16.76,187800.0,11.8872,11.8872,11.873,11.8801,187800.0
2009-03-18 12:30:00,16.76,16.77,16.75,16.76,177600.0,11.8801,11.8872,11.873,11.8801,177600.0
2009-03-18 12:35:00,16.76,16.78,16.75,16.77,450900.0,11.8801,11.8943,11.873,11.8872,450900.0
2009-03-18 12:40:00,16.77,16.78,16.77,16.77,269100.0,11.8872,11.8943,11.8872,11.8872,269100.0
2009-03-18 12:45:00,16.77,16.78,16.74,16.74,259500.0,11.8872,11.8943,11.8659,11.8659,259500.0
2009-03-18 12:50:00,16.74,16.74,16.72,16.74,284400.0,11.8659,11.8659,11.8517,11.8659,284400.0
2009-03-18 12:55:00,16.75,16.79,16.74,16.78,506700.0,11.873,11.9014,11.8659,11.8943,506700.0
2009-03-18 13:00:00,16.78,16.79,16.76,16.76,362700.0,11.8943,11.9014,11.8801,11.8801,362700.0
2009-03-18 13:05:00,16.77,16.77,16.76,16.77,271200.0,11.8872,11.8872,11.8801,11.8872,271200.0
2009-03-18 13:10:00,16.77,16.78,16.75,16.78,350700.0,11.8872,11.8943,11.873,11.8943,350700.0
2009-03-18 13:15:00,16.78,16.78,16.74,16.75,293700.0,11.8943,11.8943,11.8659,11.873,293700.0
2009-03-18 13:20:00,16.75,16.77,16.74,16.76,210300.0,11.873,11.8872,11.8659,11.8801,210300.0
2009-03-18 13:25:00,16.76,16.8,16.76,16.79,472800.0,11.8801,11.9085,11.8801,11.9014,472800.0
2009-03-18 13:30:00,16.79,16.8,16.75,16.75,207900.0,11.9014,11.9085,11.873,11.873,207900.0
2009-03-18 13:35:00,16.76,16.77,16.75,16.75,219900.0,11.8801,11.8872,11.873,11.873,219900.0
2009-03-18 13:40:00,16.75,16.78,16.74,16.77,516000.0,11.873,11.8943,11.8659,11.8872,516000.0
2009-03-18 13:45:00,16.77,16.78,16.75,16.75,337500.0,11.8872,11.8943,11.873,11.873,337500.0
2009-03-18 13:50:00,16.76,16.78,16.76,16.77,303900.0,11.8801,11.8943,11.8801,11.8872,303900.0
2009-03-18 13:55:00,16.77,16.77,16.73,16.73,639900.0,11.8872,11.8872,11.8588,11.8588,639900.0
2009-03-18 14:00:00,16.73,16.74,16.65,16.66,1234200.0,11.8588,11.8659,11.8021,11.8092,1234200.0
2009-03-18 14:05:00,16.65,16.67,16.59,16.66,1050600.0,11.8021,11.8163,11.7596,11.8092,1050600.0
2009-03-18 14:10:00,16.66,16.68,16.65,16.67,595800.0,11.8092,11.8234,11.8021,11.8163,595800.0
2009-03-18 14:15:00,16.68,16.86,16.67,16.86,1831800.0,11.8234,11.951,11.8163,11.951,1831800.0
2009-03-18 14:20:00,16.86,17.03,16.83,17.01,2106000.0,11.951,12.0715,11.9297,12.0573,2106000.0
2009-03-18 14:25:00,17.01,17.03,16.91,16.93,1529100.0,12.0573,12.0715,11.9864,12.0006,1529100.0
2009-03-18 14:30:00,16.93,16.97,16.87,16.88,1142100.0,12.0006,12.029,11.9581,11.9652,1142100.0
2009-03-18 14:35:00,16.88,16.95,16.87,16.9,771000.0,11.9652,12.0148,11.9581,11.9793,771000.0
2009-03-18 14:40:00,16.9,16.94,16.87,16.93,1234200.0,11.9793,12.0077,11.9581,12.0006,1234200.0
2009-03-18 14:45:00,16.93,16.98,16.87,16.98,948600.0,12.0006,12.036,11.9581,12.036,948600.0
2009-03-18 14:50:00,16.98,17.01,16.93,16.98,1147800.0,12.036,12.0573,12.0006,12.036,1147800.0
2009-03-18 14:55:00,16.98,17.02,16.97,16.98,974100.0,12.036,12.0644,12.029,12.036,974100.0
2009-03-18 15:00:00,16.98,16.98,16.91,16.92,885900.0,12.036,12.036,11.9864,11.9935,885900.0
2009-03-18 15:05:00,16.92,16.93,16.85,16.93,1117500.0,11.9935,12.0006,11.9439,12.0006,1117500.0
2009-03-18 15:10:00,16.93,16.96,16.88,16.89,873900.0,12.0006,12.0219,11.9652,11.9723,873900.0
2009-03-18 15:15:00,16.9,16.95,16.84,16.85,1193700.0,11.9793,12.0148,11.9368,11.9439,1193700.0
2009-03-18 15:20:00,16.85,16.87,16.75,16.81,1725600.0,11.9439,11.9581,11.873,11.9155,1725600.0
2009-03-18 15:25:00,16.82,16.87,16.8,16.86,1563600.0,11.9226,11.9581,11.9085,11.951,1563600.0
2009-03-18 15:30:00,16.86,16.86,16.79,16.81,1302900.0,11.951,11.951,11.9014,11.9155,1302900.0
2009-03-18 15:35:00,16.81,16.87,16.78,16.82,1456200.0,11.9155,11.9581,11.8943,11.9226,1456200.0
2009-03-18 15:40:00,16.82,16.88,16.8,16.83,1905600.0,11.9226,11.9652,11.9085,11.9297,1905600.0
2009-03-18 15:45:00,16.84,16.85,16.78,16.82,972600.0,11.9368,11.9439,11.8943,11.9226,972600.0
2009-03-18 15:50:00,16.82,16.84,16.8,16.81,1245600.0,11.9226,11.9368,11.9085,11.9155,1245600.0
2009-03-18 15:55:00,16.81,16.82,16.74,16.82,2506200.0,11.9155,11.9226,11.8659,11.9226,2506200.0
2009-03-19 09:30:00,16.93,16.97,16.83,16.83,1690800.0,12.0006,12.029,11.9297,11.9297,1690800.0
2009-03-19 09:35:00,16.83,16.84,16.68,16.68,1120800.0,11.9297,11.9368,11.8234,11.8234,1120800.0
2009-03-19 09:40:00,16.68,16.77,16.6,16.67,1455600.0,11.8234,11.8872,11.7667,11.8163,1455600.0
2009-03-19 09:45:00,16.67,16.73,16.63,16.72,1432800.0,11.8163,11.8588,11.788,11.8517,1432800.0
2009-03-19 09:50:00,16.72,16.73,16.58,16.6,2125500.0,11.8517,11.8588,11.7525,11.7667,2125500.0
2009-03-19 09:55:00,16.6,16.64,16.57,16.6,1088700.0,11.7667,11.795,11.7454,11.7667,1088700.0
2009-03-19 10:00:00,16.6,16.69,16.6,16.67,1021800.0,11.7667,11.8305,11.7667,11.8163,1021800.0
2009-03-19 10:05:00,16.67,16.68,16.64,16.67,827700.0,11.8163,11.8234,11.795,11.8163,827700.0
2009-03-19 10:10:00,16.67,16.71,16.66,16.68,970200.0,11.8163,11.8447,11.8092,11.8234,970200.0
2009-03-19 10:15:00,16.68,16.7,16.68,16.7,736500.0,11.8234,11.8376,11.8234,11.8376,736500.0
2009-03-19 10:20:00,16.7,16.73,16.68,16.69,951300.0,11.8376,11.8588,11.8234,11.8305,951300.0
2009-03-19 10:25:00,16.69,16.69,16.64,16.64,998100.0,11.8305,11.8305,11.795,11.795,998100.0
2009-03-19 10:30:00,16.64,16.66,16.6,16.64,940500.0,11.795,11.8092,11.7667,11.795,940500.0
2009-03-19 10:35:00,16.64,16.67,16.62,16.63,772500.0,11.795,11.8163,11.7809,11.788,772500.0
2009-03-19 10:40:00,16.63,16.72,16.62,16.71,953700.0,11.788,11.8517,11.7809,11.8447,953700.0
2009-03-19 10:45:00,16.71,16.74,16.7,16.71,1002300.0,11.8447,11.8659,11.8376,11.8447,1002300.0
2009-03-19 10:50:00,16.71,16.72,16.66,16.68,623400.0,11.8447,11.8517,11.8092,11.8234,623400.0
2009-03-19 10:55:00,16.68,16.7,16.66,16.69,698400.0,11.8234,11.8376,11.8092,11.8305,698400.0
2009-03-19 11:00:00,16.7,16.73,16.66,16.67,686700.0,11.8376,11.8588,11.8092,11.8163,686700.0
2009-03-19 11:05:00,16.67,16.7,16.64,16.64,597300.0,11.8163,11.8376,11.795,11.795,597300.0
2009-03-19 11:10:00,16.64,16.68,16.64,16.67,585000.0,11.795,11.8234,11.795,11.8163,585000.0
2009-03-19 11:15:00,16.67,16.69,16.65,16.66,619200.0,11.8163,11.8305,11.8021,11.8092,619200.0
2009-03-19 11:20:00,16.66,16.66,16.63,16.65,831900.0,11.8092,11.8092,11.788,11.8021,831900.0
2009-03-19 11:25:00,16.66,16.66,16.61,16.62,594900.0,11.8092,11.8092,11.7738,11.7809,594900.0
2009-03-19 11:30:00,16.62,16.66,16.61,16.65,648600.0,11.7809,11.8092,11.7738,11.8021,648600.0
2009-03-19 11:35:00,16.65,16.68,16.65,16.66,476100.0,11.8021,11.8234,11.8021,11.8092,476100.0
2009-03-19 11:40:00,16.66,16.68,16.64,16.68,558000.0,11.8092,11.8234,11.795,11.8234,558000.0
2009-03-19 11:45:00,16.68,16.7,16.66,16.7,880500.0,11.8234,11.8376,11.8092,11.8376,880500.0
2009-03-19 11:50:00,16.7,16.71,16.65,16.69,528000.0,11.8376,11.8447,11.8021,11.8305,528000.0
2009-03-19 11:55:00,16.69,16.69,16.67,16.67,345000.0,11.8305,11.8305,11.8163,11.8163,345000.0
2009-03-19 12:00:00,16.68,16.69,16.67,16.68,251400.0,11.8234,11.8305,11.8163,11.8234,251400.0
2009-03-19 12:05:00,16.68,16.7,16.68,16.69,352800.0,11.8234,11.8376,11.8234,11.8305,352800.0
2009-03-19 12:10:00,16.68,16.69,16.65,16.65,469800.0,11.8234,11.8305,11.8021,11.8021,469800.0
2009-03-19 12:15:00,16.65,16.65,16.62,16.62,243300.0,11.8021,11.8021,11.7809,11.7809,243300.0
2009-03-19 12:20:00,16.62,16.66,16.61,16.66,306300.0,11.7809,11.8092,11.7738,11.8092,306300.0
2009-03-19 12:25:00,16.66,16.66,16.63,16.65,342900.0,11.8092,11.8092,11.788,11.8021,342900.0
2009-03-19 12:30:00,16.65,16.65,16.64,16.64,157800.0,11.8021,11.8021,11.795,11.795,157800.0
2009-03-19 12:35:00,16.65,16.65,16.61,16.62,310800.0,11.8021,11.8021,11.7738,11.7809,310800.0
2009-03-19 12:40:00,16.62,16.63,16.6,16.62,183000.0,11.7809,11.788,11.7667,11.7809,183000.0
2009-03-19 12:45:00,16.62,16.65,16.61,16.64,299700.0,11.7809,11.8021,11.7738,11.795,299700.0
2009-03-19 12:50:00,16.64,16.64,16.62,16.62,273600.0,11.795,11.795,11.7809,11.7809,273600.0
2009-03-19 12:55:00,16.62,16.64,16.59,16.6,607200.0,11.7809,11.795,11.7596,11.7667,607200.0
2009-03-19 13:00:00,16.6,16.61,16.58,16.6,504000.0,11.7667,11.7738,11.7525,11.7667,504000.0
2009-03-19 13:05:00,16.6,16.6,16.57,16.59,592200.0,11.7667,11.7667,11.7454,11.7596,592200.0
2009-03-19 13:10:00,16.59,16.63,16.58,16.62,315600.0,11.7596,11.788,11.7525,11.7809,315600.0
2009-03-19 13:15:00,16.62,16.65,16.59,16.65,776400.0,11.7809,11.8021,11.7596,11.8021,776400.0
2009-03-19 13:20:00,16.65,16.7,16.64,16.68,1025400.0,11.8021,11.8376,11.795,11.8234,1025400.0
2009-03-19 13:25:00,16.68,16.71,16.66,16.66,1178400.0,11.8234,11.8447,11.8092,11.8092,1178400.0
2009-03-19 13:30:00,16.66,16.68,16.6,16.63,988200.0,11.8092,11.8234,11.7667,11.788,988200.0
2009-03-19 13:35:00,16.64,16.64,16.58,16.6,844200.0,11.795,11.795,11.7525,11.7667,844200.0
2009-03-19 13:40:00,16.6,16.61,16.59,16.6,513300.0,11.7667,11.7738,11.7596,11.7667,513300.0
2009-03-19 13:45:00,16.6,16.65,16.6,16.62,381000.0,11.7667,11.8021,11.7667,11.7809,381000.0
2009-03-19 13:50:00,16.62,16.63,16.58,16.59,639000.0,11.7809,11.788,11.7525,11.7596,639000.0
2009-03-19 13:55:00,16.59,16.6,16.57,16.59,577800.0,11.7596,11.7667,11.7454,11.7596,577800.0
2009-03-19 14:00:00,16.59,16.6,16.57,16.58,560700.0,11.7596,11.7667,11.7454,11.7525,560700.0
2009-03-19 14:05:00,16.58,16.61,16.57,16.61,477000.0,11.7525,11.7738,11.7454,11.7738,477000.0
2009-03-19 14:10:00,16.6,16.63,16.59,16.62,487200.0,11.7667,11.788,11.7596,11.7809,487200.0
2009-03-19 14:15:00,16.63,16.66,16.62,16.63,1476000.0,11.788,11.8092,11.7809,11.788,1476000.0
2009-03-19 14:20:00,16.63,16.64,16.62,16.62,697500.0,11.788,11.795,11.7809,11.7809,697500.0
2009-03-19 14:25:00,16.62,16.64,16.61,16.63,438300.0,11.7809,11.795,11.7738,11.788,438300.0
2009-03-19 14:30:00,16.63,16.64,16.61,16.62,538200.0,11.788,11.795,11.7738,11.7809,538200.0
2009-03-19 14:35:00,16.61,16.62,16.57,16.58,541500.0,11.7738,11.7809,11.7454,11.7525,541500.0
2009-03-19 14:40:00,16.59,16.59,16.57,16.57,680400.0,11.7596,11.7596,11.7454,11.7454,680400.0
2009-03-19 14:45:00,16.57,16.59,16.56,16.58,398700.0,11.7454,11.7596,11.7383,11.7525,398700.0
2009-03-19 14:50:00,16.57,16.59,16.54,16.56,716700.0,11.7454,11.7596,11.7242,11.7383,716700.0
2009-03-19 14:55:00,16.56,16.57,16.54,16.55,619500.0,11.7383,11.7454,11.7242,11.7312,619500.0
2009-03-19 15:00:00,16.55,16.62,16.54,16.59,818100.0,11.7312,11.7809,11.7242,11.7596,818100.0
2009-03-19 15:05:00,16.58,16.59,16.56,16.56,533100.0,11.7525,11.7596,11.7383,11.7383,533100.0
2009-03-19 15:10:00,16.56,16.57,16.54,16.56,513300.0,11.7383,11.7454,11.7242,11.7383,513300.0
2009-03-19 15:15:00,16.56,16.58,16.55,16.57,429300.0,11.7383,11.7525,11.7312,11.7454,429300.0
2009-03-19 15:20:00,16.57,16.59,16.56,16.58,757800.0,11.7454,11.7596,11.7383,11.7525,757800.0
2009-03-19 15:25:00,16.57,16.61,16.56,16.6,595500.0,11.7454,11.7738,11.7383,11.7667,595500.0
2009-03-19 15:30:00,16.61,16.65,16.6,16.61,701100.0,11.7738,11.8021,11.7667,11.7738,701100.0
2009-03-19 15:35:00,16.62,16.62,16.57,16.58,784800.0,11.7809,11.7809,11.7454,11.7525,784800.0
2009-03-19 15:40:00,16.58,16.64,16.57,16.62,1036800.0,11.7525,11.795,11.7454,11.7809,1036800.0
2009-03-19 15:45:00,16.63,16.68,16.62,16.67,928200.0,11.788,11.8234,11.7809,11.8163,928200.0
2009-03-19 15:50:00,16.67,16.68,16.6,16.62,1085100.0,11.8163,11.8234,11.7667,11.7809,1085100.0
2009-03-19 15:55:00,16.62,16.65,16.6,16.65,1376400.0,11.7809,11.8021,11.7667,11.8021,1376400.0
2009-03-20 09:30:00,16.71,16.8,16.63,16.68,14144100.0,11.8447,11.9085,11.788,11.8234,14144100.0
2009-03-20 09:35:00,16.68,16.74,16.67,16.72,975000.0,11.8234,11.8659,11.8163,11.8517,975000.0
2009-03-20 09:40:00,16.72,16.72,16.63,16.67,1298100.0,11.8517,11.8517,11.788,11.8163,1298100.0
2009-03-20 09:45:00,16.66,16.69,16.62,16.67,923700.0,11.8092,11.8305,11.7809,11.8163,923700.0
2009-03-20 09:50:00,16.67,16.71,16.63,16.64,451500.0,11.8163,11.8447,11.788,11.795,451500.0
2009-03-20 09:55:00,16.63,16.67,16.61,16.66,675600.0,11.788,11.8163,11.7738,11.8092,675600.0
2009-03-20 10:00:00,16.66,16.69,16.66,16.67,410700.0,11.8092,11.8305,11.8092,11.8163,410700.0
2009-03-20 10:05:00,16.67,16.67,16.64,16.66,562500.0,11.8163,11.8163,11.795,11.8092,562500.0
2009-03-20 10:10:00,16.66,16.68,16.65,16.66,351000.0,11.8092,11.8234,11.8021,11.8092,351000.0
2009-03-20 10:15:00,16.66,16.67,16.59,16.59,707100.0,11.8092,11.8163,11.7596,11.7596,707100.0
2009-03-20 10:20:00,16.59,16.62,16.57,16.59,666900.0,11.7596,11.7809,11.7454,11.7596,666900.0
2009-03-20 10:25:00,16.59,16.63,16.57,16.63,522600.0,11.7596,11.788,11.7454,11.788,522600.0
2009-03-20 10:30:00,16.63,16.65,16.61,16.65,817500.0,11.788,11.8021,11.7738,11.8021,817500.0
2009-03-20 10:35:00,16.65,16.66,16.62,16.65,769500.0,11.8021,11.8092,11.7809,11.8021,769500.0
2009-03-20 10:40:00,16.65,16.67,16.65,16.66,646800.0,11.8021,11.8163,11.8021,11.8092,646800.0
2009-03-20 10:45:00,16.66,16.67,16.65,16.66,514800.0,11.8092,11.8163,11.8021,11.8092,514800.0
2009-03-20 10:50:00,16.66,16.67,16.64,16.67,463800.0,11.8092,11.8163,11.795,11.8163,463800.0
2009-03-20 10:55:00,16.67,16.67,16.64,16.64,240900.0,11.8163,11.8163,11.795,11.795,240900.0
2009-03-20 11:00:00,16.64,16.66,16.63,16.64,406200.0,11.795,11.8092,11.788,11.795,406200.0
2009-03-20 11:05:00,16.64,16.65,16.62,16.64,487200.0,11.795,11.8021,11.7809,11.795,487200.0
2009-03-20 11:10:00,16.64,16.64,16.59,16.59,508800.0,11.795,11.795,11.7596,11.7596,508800.0
2009-03-20 11:15:00,16.59,16.61,16.56,16.57,565200.0,11.7596,11.7738,11.7383,11.7454,565200.0
2009-03-20 11:20:00,16.57,16.59,16.56,16.59,537300.0,11.7454,11.7596,11.7383,11.7596,537300.0
2009-03-20 11:25:00,16.59,16.6,16.58,16.59,686700.0,11.7596,11.7667,11.7525,11.7596,686700.0
2009-03-20 11:30:00,16.59,16.62,16.58,16.6,685500.0,11.7596,11.7809,11.7525,11.7667,685500.0
2009-03-20 11:35:00,16.6,16.6,16.56,16.57,429300.0,11.7667,11.7667,11.7383,11.7454,429300.0
2009-03-20 11:40:00,16.57,16.59,16.56,16.57,385200.0,11.7454,11.7596,11.7383,11.7454,385200.0
2009-03-20 11:45:00,16.56,16.57,16.53,16.56,845400.0,11.7383,11.7454,11.7171,11.7383,845400.0
2009-03-20 11:50:00,16.56,16.59,16.55,16.57,986400.0,11.7383,11.7596,11.7312,11.7454,986400.0
2009-03-20 11:55:00,16.57,16.59,16.55,16.59,536100.0,11.7454,11.7596,11.7312,11.7596,536100.0
2009-03-20 12:00:00,16.59,16.61,16.58,16.58,479100.0,11.7596,11.7738,11.7525,11.7525,479100.0
2009-03-20 12:05:00,16.58,16.58,16.55,16.56,634500.0,11.7525,11.7525,11.7312,11.7383,634500.0
2009-03-20 12:10:00,16.55,16.56,16.55,16.56,450600.0,11.7312,11.7383,11.7312,11.7383,450600.0
2009-03-20 12:15:00,16.56,16.57,16.55,16.56,510300.0,11.7383,11.7454,11.7312,11.7383,510300.0
2009-03-20 12:20:00,16.56,16.58,16.56,16.57,486600.0,11.7383,11.7525,11.7383,11.7454,486600.0
2009-03-20 12:25:00,16.57,16.58,16.56,16.58,466800.0,11.7454,11.7525,11.7383,11.7525,466800.0
2009-03-20 12:30:00,16.58,16.59,16.57,16.57,621300.0,11.7525,11.7596,11.7454,11.7454,621300.0
2009-03-20 12:35:00,16.57,16.58,16.52,16.53,589500.0,11.7454,11.7525,11.71,11.7171,589500.0
2009-03-20 12:40:00,16.53,16.56,16.53,16.55,618900.0,11.7171,11.7383,11.7171,11.7312,618900.0
2009-03-20 12:45:00,16.54,16.55,16.53,16.53,501000.0,11.7242,11.7312,11.7171,11.7171,501000.0
2009-03-20 12:50:00,16.53,16.54,16.49,16.52,1015800.0,11.7171,11.7242,11.6887,11.71,1015800.0
2009-03-20 12:55:00,16.52,16.52,16.46,16.48,888900.0,11.71,11.71,11.6675,11.6816,888900.0
2009-03-20 13:00:00,16.48,16.48,16.46,16.48,434700.0,11.6816,11.6816,11.6675,11.6816,434700.0
2009-03-20 13:05:00,16.48,16.48,16.45,16.46,471300.0,11.6816,11.6816,11.6604,11.6675,471300.0
2009-03-20 13:10:00,16.46,16.49,16.46,16.48,535500.0,11.6675,11.6887,11.6675,11.6816,535500.0
2009-03-20 13:15:00,16.48,16.48,16.46,16.48,455700.0,11.6816,11.6816,11.6675,11.6816,455700.0
2009-03-20 13:20:00,16.48,16.5,16.45,16.46,669900.0,11.6816,11.6958,11.6604,11.6675,669900.0
2009-03-20 13:25:00,16.46,16.46,16.41,16.42,763500.0,11.6675,11.6675,11.632,11.6391,763500.0
2009-03-20 13:30:00,16.42,16.44,16.4,16.42,454200.0,11.6391,11.6533,11.6249,11.6391,454200.0
2009-03-20 13:35:00,16.42,16.42,16.38,16.39,678600.0,11.6391,11.6391,11.6107,11.6178,678600.0
2009-03-20 13:40:00,16.39,16.44,16.38,16.43,683100.0,11.6178,11.6533,11.6107,11.6462,683100.0
2009-03-20 13:45:00,16.43,16.43,16.37,16.39,575100.0,11.6462,11.6462,11.6037,11.6178,575100.0
2009-03-20 13:50:00,16.39,16.4,16.37,16.39,711000.0,11.6178,11.6249,11.6037,11.6178,711000.0
2009-03-20 13:55:00,16.38,16.38,16.35,16.35,1017300.0,11.6107,11.6107,11.5895,11.5895,1017300.0
2009-03-20 14:00:00,16.35,16.38,16.35,16.38,723900.0,11.5895,11.6107,11.5895,11.6107,723900.0
2009-03-20 14:05:00,16.38,16.38,16.33,16.35,1053600.0,11.6107,11.6107,11.5753,11.5895,1053600.0
2009-03-20 14:10:00,16.35,16.39,16.34,16.39,736800.0,11.5895,11.6178,11.5824,11.6178,736800.0
2009-03-20 14:15:00,16.39,16.4,16.37,16.39,390000.0,11.6178,11.6249,11.6037,11.6178,390000.0
2009-03-20 14:20:00,16.39,16.42,16.38,16.41,615000.0,11.6178,11.6391,11.6107,11.632,615000.0
2009-03-20 14:25:00,16.4,16.42,16.38,16.41,594300.0,11.6249,11.6391,11.6107,11.632,594300.0
2009-03-20 14:30:00,16.41,16.46,16.4,16.45,1121400.0,11.632,11.6675,11.6249,11.6604,1121400.0
2009-03-20 14:35:00,16.45,16.67,16.44,16.48,813600.0,11.6604,11.8163,11.6533,11.6816,813600.0
2009-03-20 14:40:00,16.48,16.5,16.45,16.47,925200.0,11.6816,11.6958,11.6604,11.6745,925200.0
2009-03-20 14:45:00,16.47,16.49,16.47,16.49,532200.0,11.6745,11.6887,11.6745,11.6887,532200.0
2009-03-20 14:50:00,16.49,16.49,16.45,16.46,406500.0,11.6887,11.6887,11.6604,11.6675,406500.0
2009-03-20 14:55:00,16.46,16.51,16.44,16.48,639300.0,11.6675,11.7029,11.6533,11.6816,639300.0
2009-03-20 15:00:00,16.48,16.52,16.47,16.48,690900.0,11.6816,11.71,11.6745,11.6816,690900.0
2009-03-20 15:05:00,16.47,16.51,16.47,16.5,699600.0,11.6745,11.7029,11.6745,11.6958,699600.0
2009-03-20 15:10:00,16.5,16.52,16.47,16.48,588900.0,11.6958,11.71,11.6745,11.6816,588900.0
2009-03-20 15:15:00,16.48,16.5,16.47,16.49,348600.0,11.6816,11.6958,11.6745,11.6887,348600.0
2009-03-20 15:20:00,16.49,16.54,16.47,16.54,521400.0,11.6887,11.7242,11.6745,11.7242,521400.0
2009-03-20 15:25:00,16.54,16.55,16.52,16.54,678600.0,11.7242,11.7312,11.71,11.7242,678600.0
2009-03-20 15:30:00,16.54,16.56,16.52,16.56,1099500.0,11.7242,11.7383,11.71,11.7383,1099500.0
2009-03-20 15:35:00,16.56,16.61,16.53,16.55,1398900.0,11.7383,11.7738,11.7171,11.7312,1398900.0
2009-03-20 15:40:00,16.55,16.57,16.53,16.53,1307400.0,11.7312,11.7454,11.7171,11.7171,1307400.0
2009-03-20 15:45:00,16.53,16.55,16.52,16.52,990300.0,11.7171,11.7312,11.71,11.71,990300.0
2009-03-20 15:50:00,16.52,16.54,16.5,16.54,1579200.0,11.71,11.7242,11.6958,11.7242,1579200.0
2009-03-20 15:55:00,16.54,16.56,16.52,16.52,2326800.0,11.7242,11.7383,11.71,11.71,2326800.0
2009-03-23 09:30:00,16.76,16.76,16.58,16.59,1444800.0,11.8801,11.8801,11.7525,11.7596,1444800.0
2009-03-23 09:35:00,16.59,16.67,16.55,16.57,1829700.0,11.7596,11.8163,11.7312,11.7454,1829700.0
2009-03-23 09:40:00,16.57,16.61,16.51,16.52,969900.0,11.7454,11.7738,11.7029,11.71,969900.0
2009-03-23 09:45:00,16.51,16.55,16.45,16.49,891600.0,11.7029,11.7312,11.6604,11.6887,891600.0
2009-03-23 09:50:00,16.49,16.56,16.48,16.56,804000.0,11.6887,11.7383,11.6816,11.7383,804000.0
2009-03-23 09:55:00,16.56,16.58,16.54,16.57,880800.0,11.7383,11.7525,11.7242,11.7454,880800.0
2009-03-23 10:00:00,16.57,16.65,16.56,16.64,1762800.0,11.7454,11.8021,11.7383,11.795,1762800.0
2009-03-23 10:05:00,16.64,16.64,16.6,16.63,1306800.0,11.795,11.795,11.7667,11.788,1306800.0
2009-03-23 10:10:00,16.63,16.66,16.61,16.62,670200.0,11.788,11.8092,11.7738,11.7809,670200.0
2009-03-23 10:15:00,16.62,16.72,16.62,16.72,1110600.0,11.7809,11.8517,11.7809,11.8517,1110600.0
2009-03-23 10:20:00,16.72,16.75,16.72,16.74,1085400.0,11.8517,11.873,11.8517,11.8659,1085400.0
2009-03-23 10:25:00,16.74,16.76,16.72,16.73,612000.0,11.8659,11.8801,11.8517,11.8588,612000.0
2009-03-23 10:30:00,16.73,16.78,16.73,16.76,748800.0,11.8588,11.8943,11.8588,11.8801,748800.0
2009-03-23 10:35:00,16.76,16.8,16.73,16.74,857400.0,11.8801,11.9085,11.8588,11.8659,857400.0
2009-03-23 10:40:00,16.74,16.77,16.72,16.76,739200.0,11.8659,11.8872,11.8517,11.8801,739200.0
2009-03-23 10:45:00,16.76,16.76,16.72,16.74,598200.0,11.8801,11.8801,11.8517,11.8659,598200.0
2009-03-23 10:50:00,16.73,16.75,16.72,16.74,780600.0,11.8588,11.873,11.8517,11.8659,780600.0
2009-03-23 10:55:00,16.74,16.79,16.73,16.78,533700.0,11.8659,11.9014,11.8588,11.8943,533700.0
2009-03-23 11:00:00,16.78,16.8,16.74,16.74,413700.0,11.8943,11.9085,11.8659,11.8659,413700.0
2009-03-23 11:05:00,16.74,16.81,16.74,16.8,594000.0,11.8659,11.9155,11.8659,11.9085,594000.0
2009-03-23 11:10:00,16.8,16.82,16.79,16.8,375300.0,11.9085,11.9226,11.9014,11.9085,375300.0
2009-03-23 11:15:00,16.8,16.8,16.77,16.77,444600.0,11.9085,11.9085,11.8872,11.8872,444600.0
2009-03-23 11:20:00,16.77,16.78,16.74,16.75,502800.0,11.8872,11.8943,11.8659,11.873,502800.0
2009-03-23 11:25:00,16.75,16.76,16.73,16.73,482700.0,11.873,11.8801,11.8588,11.8588,482700.0
2009-03-23 11:30:00,16.73,16.74,16.73,16.74,436800.0,11.8588,11.8659,11.8588,11.8659,436800.0
2009-03-23 11:35:00,16.74,16.75,16.73,16.75,513900.0,11.8659,11.873,11.8588,11.873,513900.0
2009-03-23 11:40:00,16.74,16.8,16.74,16.79,361800.0,11.8659,11.9085,11.8659,11.9014,361800.0
2009-03-23 11:45:00,16.79,16.82,16.79,16.82,467400.0,11.9014,11.9226,11.9014,11.9226,467400.0
2009-03-23 11:50:00,16.82,16.89,16.81,16.88,829200.0,11.9226,11.9723,11.9155,11.9652,829200.0
2009-03-23 11:55:00,16.88,16.92,16.86,16.9,708300.0,11.9652,11.9935,11.951,11.9793,708300.0
2009-03-23 12:00:00,16.9,16.91,16.87,16.87,460500.0,11.9793,11.9864,11.9581,11.9581,460500.0
2009-03-23 12:05:00,16.87,16.9,16.87,16.9,383400.0,11.9581,11.9793,11.9581,11.9793,383400.0
2009-03-23 12:10:00,16.9,16.9,16.87,16.87,362400.0,11.9793,11.9793,11.9581,11.9581,362400.0
2009-03-23 12:15:00,16.87,16.9,16.87,16.88,241200.0,11.9581,11.9793,11.9581,11.9652,241200.0
2009-03-23 12:20:00,16.88,16.89,16.87,16.89,294600.0,11.9652,11.9723,11.9581,11.9723,294600.0
2009-03-23 12:25:00,16.89,16.9,16.87,16.9,266400.0,11.9723,11.9793,11.9581,11.9793,266400.0
2009-03-23 12:30:00,16.9,16.91,16.88,16.88,339600.0,11.9793,11.9864,11.9652,11.9652,339600.0
2009-03-23 12:35:00,16.88,16.88,16.87,16.88,219900.0,11.9652,11.9652,11.9581,11.9652,219900.0
2009-03-23 12:40:00,16.87,16.9,16.87,16.88,281400.0,11.9581,11.9793,11.9581,11.9652,281400.0
2009-03-23 12:45:00,16.88,16.9,16.85,16.85,339000.0,11.9652,11.9793,11.9439,11.9439,339000.0
2009-03-23 12:50:00,16.85,16.87,16.84,16.84,242100.0,11.9439,11.9581,11.9368,11.9368,242100.0
2009-03-23 12:55:00,16.84,16.85,16.84,16.85,191400.0,11.9368,11.9439,11.9368,11.9439,191400.0
2009-03-23 13:00:00,16.84,16.85,16.8,16.8,391800.0,11.9368,11.9439,11.9085,11.9085,391800.0
2009-03-23 13:05:00,16.8,16.84,16.8,16.82,437100.0,11.9085,11.9368,11.9085,11.9226,437100.0
2009-03-23 13:10:00,16.82,16.86,16.82,16.84,482400.0,11.9226,11.951,11.9226,11.9368,482400.0
2009-03-23 13:15:00,16.84,16.84,16.79,16.8,389100.0,11.9368,11.9368,11.9014,11.9085,389100.0
2009-03-23 13:20:00,16.8,16.8,16.77,16.77,456900.0,11.9085,11.9085,11.8872,11.8872,456900.0
2009-03-23 13:25:00,16.77,16.78,16.71,16.72,616200.0,11.8872,11.8943,11.8447,11.8517,616200.0
2009-03-23 13:30:00,16.72,16.74,16.69,16.73,456900.0,11.8517,11.8659,11.8305,11.8588,456900.0
2009-03-23 13:35:00,16.73,16.76,16.72,16.75,411300.0,11.8588,11.8801,11.8517,11.873,411300.0
2009-03-23 13:40:00,16.75,16.77,16.74,16.76,256500.0,11.873,11.8872,11.8659,11.8801,256500.0
2009-03-23 13:45:00,16.76,16.77,16.75,16.76,340200.0,11.8801,11.8872,11.873,11.8801,340200.0
2009-03-23 13:50:00,16.76,16.77,16.74,16.75,307200.0,11.8801,11.8872,11.8659,11.873,307200.0
2009-03-23 13:55:00,16.75,16.76,16.71,16.74,267000.0,11.873,11.8801,11.8447,11.8659,267000.0
2009-03-23 14:00:00,16.74,16.77,16.74,16.77,314400.0,11.8659,11.8872,11.8659,11.8872,314400.0
2009-03-23 14:05:00,16.77,16.78,16.76,16.77,337800.0,11.8872,11.8943,11.8801,11.8872,337800.0
2009-03-23 14:10:00,16.77,16.77,16.72,16.74,364500.0,11.8872,11.8872,11.8517,11.8659,364500.0
2009-03-23 14:15:00,16.74,16.76,16.74,16.75,240300.0,11.8659,11.8801,11.8659,11.873,240300.0
2009-03-23 14:20:00,16.75,16.77,16.75,16.76,234600.0,11.873,11.8872,11.873,11.8801,234600.0
2009-03-23 14:25:00,16.76,16.79,16.76,16.78,465300.0,11.8801,11.9014,11.8801,11.8943,465300.0
2009-03-23 14:30:00,16.78,16.81,16.78,16.79,387600.0,11.8943,11.9155,11.8943,11.9014,387600.0
2009-03-23 14:35:00,16.78,16.8,16.77,16.77,351000.0,11.8943,11.9085,11.8872,11.8872,351000.0
2009-03-23 14:40:00,16.77,16.79,16.77,16.79,280200.0,11.8872,11.9014,11.8872,11.9014,280200.0
2009-03-23 14:45:00,16.79,16.85,16.79,16.85,568800.0,11.9014,11.9439,11.9014,11.9439,568800.0
2009-03-23 14:50:00,16.84,16.92,16.83,16.91,1147500.0,11.9368,11.9935,11.9297,11.9864,1147500.0
2009-03-23 14:55:00,16.91,16.93,16.9,16.92,737100.0,11.9864,12.0006,11.9793,11.9935,737100.0
2009-03-23 15:00:00,16.92,16.94,16.88,16.93,673200.0,11.9935,12.0077,11.9652,12.0006,673200.0
2009-03-23 15:05:00,16.93,16.94,16.89,16.89,852600.0,12.0006,12.0077,11.9723,11.9723,852600.0
2009-03-23 15:10:00,16.9,16.95,16.89,16.95,925500.0,11.9793,12.0148,11.9723,12.0148,925500.0
2009-03-23 15:15:00,16.95,16.98,16.94,16.98,1099500.0,12.0148,12.036,12.0077,12.036,1099500.0
2009-03-23 15:20:00,16.98,16.98,16.92,16.93,737700.0,12.036,12.036,11.9935,12.0006,737700.0
2009-03-23 15:25:00,16.93,17.0,16.93,16.99,907200.0,12.0006,12.0502,12.0006,12.0431,907200.0
2009-03-23 15:30:00,16.99,17.02,16.96,16.98,1117800.0,12.0431,12.0644,12.0219,12.036,1117800.0
2009-03-23 15:35:00,16.97,17.01,16.97,17.01,813000.0,12.029,12.0573,12.029,12.0573,813000.0
2009-03-23 15:40:00,17.01,17.05,16.99,17.03,1212600.0,12.0573,12.0857,12.0431,12.0715,1212600.0
2009-03-23 15:45:00,17.03,17.1,17.03,17.08,1921200.0,12.0715,12.1211,12.0715,12.1069,1921200.0
2009-03-23 15:50:00,17.08,17.13,17.06,17.1,1930200.0,12.1069,12.1424,12.0928,12.1211,1930200.0
2009-03-23 15:55:00,17.1,17.16,17.06,17.16,2345400.0,12.1211,12.1636,12.0928,12.1636,2345400.0
2009-03-24 09:30:00,17.0,17.09,16.98,16.98,1531200.0,12.0502,12.114,12.036,12.036,1531200.0
2009-03-24 09:35:00,16.99,17.11,16.98,17.05,1092900.0,12.0431,12.1282,12.036,12.0857,1092900.0
2009-03-24 09:40:00,17.05,17.18,17.03,17.16,1991700.0,12.0857,12.1778,12.0715,12.1636,1991700.0
2009-03-24 09:45:00,17.16,17.18,17.11,17.14,1367400.0,12.1636,12.1778,12.1282,12.1495,1367400.0
2009-03-24 09:50:00,17.14,17.17,17.12,17.14,501300.0,12.1495,12.1707,12.1353,12.1495,501300.0
2009-03-24 09:55:00,17.14,17.17,17.14,17.16,639000.0,12.1495,12.1707,12.1495,12.1636,639000.0
2009-03-24 10:00:00,17.16,17.2,17.14,17.15,864000.0,12.1636,12.192,12.1495,12.1565,864000.0
2009-03-24 10:05:00,17.15,17.15,17.1,17.11,787800.0,12.1565,12.1565,12.1211,12.1282,787800.0
2009-03-24 10:10:00,17.11,17.11,17.06,17.06,865200.0,12.1282,12.1282,12.0928,12.0928,865200.0
2009-03-24 10:15:00,17.06,17.07,16.98,16.98,979200.0,12.0928,12.0998,12.036,12.036,979200.0
2009-03-24 10:20:00,16.98,17.01,16.94,17.0,921600.0,12.036,12.0573,12.0077,12.0502,921600.0
2009-03-24 10:25:00,17.0,17.02,16.97,16.98,605400.0,12.0502,12.0644,12.029,12.036,605400.0
2009-03-24 10:30:00,16.98,16.98,16.91,16.91,814200.0,12.036,12.036,11.9864,11.9864,814200.0
2009-03-24 10:35:00,16.91,16.96,16.89,16.96,765600.0,11.9864,12.0219,11.9723,12.0219,765600.0
2009-03-24 10:40:00,16.96,16.98,16.94,16.94,522300.0,12.0219,12.036,12.0077,12.0077,522300.0
2009-03-24 10:45:00,16.94,16.95,16.91,16.95,573900.0,12.0077,12.0148,11.9864,12.0148,573900.0
2009-03-24 10:50:00,16.95,17.0,16.95,16.99,642300.0,12.0148,12.0502,12.0148,12.0431,642300.0
2009-03-24 10:55:00,16.99,17.01,16.98,17.0,596100.0,12.0431,12.0573,12.036,12.0502,596100.0
2009-03-24 11:00:00,17.0,17.02,16.95,17.0,763500.0,12.0502,12.0644,12.0148,12.0502,763500.0
2009-03-24 11:05:00,17.0,17.02,16.97,16.98,453900.0,12.0502,12.0644,12.029,12.036,453900.0
2009-03-24 11:10:00,16.98,17.02,16.97,17.0,264000.0,12.036,12.0644,12.029,12.0502,264000.0
2009-03-24 11:15:00,17.0,17.0,16.97,16.98,276600.0,12.0502,12.0502,12.029,12.036,276600.0
2009-03-24 11:20:00,16.98,17.01,16.98,16.99,311700.0,12.036,12.0573,12.036,12.0431,311700.0
2009-03-24 11:25:00,16.98,17.03,16.98,17.01,500700.0,12.036,12.0715,12.036,12.0573,500700.0
2009-03-24 11:30:00,17.01,17.05,16.99,17.03,530400.0,12.0573,12.0857,12.0431,12.0715,530400.0
2009-03-24 11:35:00,17.02,17.04,16.99,17.02,577800.0,12.0644,12.0786,12.0431,12.0644,577800.0
2009-03-24 11:40:00,17.02,17.03,16.97,16.99,474900.0,12.0644,12.0715,12.029,12.0431,474900.0
2009-03-24 11:45:00,16.99,16.99,16.95,16.97,367200.0,12.0431,12.0431,12.0148,12.029,367200.0
2009-03-24 11:50:00,16.97,16.97,16.94,16.94,384600.0,12.029,12.029,12.0077,12.0077,384600.0
2009-03-24 11:55:00,16.94,16.95,16.92,16.93,443700.0,12.0077,12.0148,11.9935,12.0006,443700.0
2009-03-24 12:00:00,16.93,16.96,16.91,16.94,305400.0,12.0006,12.0219,11.9864,12.0077,305400.0
2009-03-24 12:05:00,16.94,16.97,16.94,16.95,287100.0,12.0077,12.029,12.0077,12.0148,287100.0
2009-03-24 12:10:00,16.94,16.99,16.94,16.99,381900.0,12.0077,12.0431,12.0077,12.0431,381900.0
2009-03-24 12:15:00,16.99,17.01,16.98,16.99,702600.0,12.0431,12.0573,12.036,12.0431,702600.0
2009-03-24 12:20:00,16.99,17.0,16.95,16.95,395400.0,12.0431,12.0502,12.0148,12.0148,395400.0
2009-03-24 12:25:00,16.95,16.97,16.93,16.93,399600.0,12.0148,12.029,12.0006,12.0006,399600.0
2009-03-24 12:30:00,16.93,16.95,16.9,16.9,597300.0,12.0006,12.0148,11.9793,11.9793,597300.0
2009-03-24 12:35:00,16.9,16.91,16.87,16.89,635100.0,11.9793,11.9864,11.9581,11.9723,635100.0
2009-03-24 12:40:00,16.89,16.89,16.86,16.88,489000.0,11.9723,11.9723,11.951,11.9652,489000.0
2009-03-24 12:45:00,16.88,16.93,16.87,16.93,590100.0,11.9652,12.0006,11.9581,12.0006,590100.0
2009-03-24 12:50:00,16.93,16.94,16.9,16.93,425100.0,12.0006,12.0077,11.9793,12.0006,425100.0
2009-03-24 12:55:00,16.93,16.96,16.92,16.95,372600.0,12.0006,12.0219,11.9935,12.0148,372600.0
2009-03-24 13:00:00,16.95,16.97,16.93,16.96,351000.0,12.0148,12.029,12.0006,12.0219,351000.0
2009-03-24 13:05:00,16.96,17.0,16.95,16.99,356400.0,12.0219,12.0502,12.0148,12.0431,356400.0
2009-03-24 13:10:00,16.99,17.01,16.95,16.98,489600.0,12.0431,12.0573,12.0148,12.036,489600.0
2009-03-24 13:15:00,16.98,17.0,16.95,16.98,387000.0,12.036,12.0502,12.0148,12.036,387000.0
2009-03-24 13:20:00,16.99,17.0,16.98,17.0,362100.0,12.0431,12.0502,12.036,12.0502,362100.0
2009-03-24 13:25:00,17.0,17.05,16.98,17.05,1805400.0,12.0502,12.0857,12.036,12.0857,1805400.0
2009-03-24 13:30:00,17.04,17.09,17.04,17.06,1468500.0,12.0786,12.114,12.0786,12.0928,1468500.0
2009-03-24 13:35:00,17.06,17.07,17.02,17.05,1728300.0,12.0928,12.0998,12.0644,12.0857,1728300.0
2009-03-24 13:40:00,17.04,17.04,17.01,17.03,516600.0,12.0786,12.0786,12.0573,12.0715,516600.0
2009-03-24 13:45:00,17.03,17.05,17.0,17.0,459600.0,12.0715,12.0857,12.0502,12.0502,459600.0
2009-03-24 13:50:00,17.01,17.03,16.99,17.0,1059000.0,12.0573,12.0715,12.0431,12.0502,1059000.0
2009-03-24 13:55:00,17.0,17.0,16.97,17.0,597600.0,12.0502,12.0502,12.029,12.0502,597600.0
2009-03-24 14:00:00,17.0,17.0,16.98,17.0,359700.0,12.0502,12.0502,12.036,12.0502,359700.0
2009-03-24 14:05:00,17.0,17.08,17.0,17.08,1169400.0,12.0502,12.1069,12.0502,12.1069,1169400.0
2009-03-24 14:10:00,17.08,17.13,17.08,17.09,715500.0,12.1069,12.1424,12.1069,12.114,715500.0
2009-03-24 14:15:00,17.1,17.16,17.09,17.14,865200.0,12.1211,12.1636,12.114,12.1495,865200.0
2009-03-24 14:20:00,17.14,17.16,17.09,17.11,914100.0,12.1495,12.1636,12.114,12.1282,914100.0
2009-03-24 14:25:00,17.11,17.13,17.06,17.09,639600.0,12.1282,12.1424,12.0928,12.114,639600.0
2009-03-24 14:30:00,17.09,17.12,17.05,17.06,590100.0,12.114,12.1353,12.0857,12.0928,590100.0
2009-03-24 14:35:00,17.07,17.12,17.06,17.08,830100.0,12.0998,12.1353,12.0928,12.1069,830100.0
2009-03-24 14:40:00,17.08,17.13,17.08,17.12,585600.0,12.1069,12.1424,12.1069,12.1353,585600.0
2009-03-24 14:45:00,17.12,17.12,17.09,17.1,396900.0,12.1353,12.1353,12.114,12.1211,396900.0
2009-03-24 14:50:00,17.1,17.12,17.04,17.08,787200.0,12.1211,12.1353,12.0786,12.1069,787200.0
2009-03-24 14:55:00,17.08,17.1,17.06,17.1,443100.0,12.1069,12.1211,12.0928,12.1211,443100.0
2009-03-24 15:00:00,17.1,17.12,17.09,17.1,809400.0,12.1211,12.1353,12.114,12.1211,809400.0
2009-03-24 15:05:00,17.09,17.11,17.05,17.07,1001400.0,12.114,12.1282,12.0857,12.0998,1001400.0
2009-03-24 15:10:00,17.07,17.09,17.06,17.07,471900.0,12.0998,12.114,12.0928,12.0998,471900.0
2009-03-24 15:15:00,17.07,17.1,17.06,17.08,834300.0,12.0998,12.1211,12.0928,12.1069,834300.0
2009-03-24 15:20:00,17.08,17.1,17.05,17.05,913800.0,12.1069,12.1211,12.0857,12.0857,913800.0
2009-03-24 15:25:00,17.05,17.07,17.03,17.05,503700.0,12.0857,12.0998,12.0715,12.0857,503700.0
2009-03-24 15:30:00,17.05,17.07,17.02,17.04,618000.0,12.0857,12.0998,12.0644,12.0786,618000.0
2009-03-24 15:35:00,17.04,17.08,17.04,17.07,822900.0,12.0786,12.1069,12.0786,12.0998,822900.0
2009-03-24 15:40:00,17.07,17.07,17.02,17.03,814200.0,12.0998,12.0998,12.0644,12.0715,814200.0
2009-03-24 15:45:00,17.03,17.06,17.0,17.05,1138200.0,12.0715,12.0928,12.0502,12.0857,1138200.0
2009-03-24 15:50:00,17.05,17.05,17.02,17.03,1839000.0,12.0857,12.0857,12.0644,12.0715,1839000.0
2009-03-24 15:55:00,17.03,17.03,16.98,17.02,1898400.0,12.0715,12.0715,12.036,12.0644,1898400.0
2009-03-25 09:30:00,17.09,17.16,17.05,17.12,1497600.0,12.114,12.1636,12.0857,12.1353,1497600.0
2009-03-25 09:35:00,17.12,17.19,17.12,17.16,1250100.0,12.1353,12.1849,12.1353,12.1636,1250100.0
2009-03-25 09:40:00,17.16,17.26,17.16,17.22,1267200.0,12.1636,12.2345,12.1636,12.2062,1267200.0
2009-03-25 09:45:00,17.21,17.29,17.2,17.25,1353000.0,12.1991,12.2558,12.192,12.2274,1353000.0
2009-03-25 09:50:00,17.25,17.29,17.24,17.29,1190700.0,12.2274,12.2558,12.2203,12.2558,1190700.0
2009-03-25 09:55:00,17.29,17.36,17.28,17.33,1319100.0,12.2558,12.3054,12.2487,12.2841,1319100.0
2009-03-25 10:00:00,17.33,17.42,17.33,17.38,1969200.0,12.2841,12.3479,12.2841,12.3196,1969200.0
2009-03-25 10:05:00,17.38,17.39,17.34,17.37,1396200.0,12.3196,12.3267,12.2912,12.3125,1396200.0
2009-03-25 10:10:00,17.37,17.38,17.33,17.33,1257000.0,12.3125,12.3196,12.2841,12.2841,1257000.0
2009-03-25 10:15:00,17.33,17.36,17.3,17.3,1068900.0,12.2841,12.3054,12.2629,12.2629,1068900.0
2009-03-25 10:20:00,17.31,17.31,17.27,17.3,886500.0,12.27,12.27,12.2416,12.2629,886500.0
2009-03-25 10:25:00,17.3,17.31,17.25,17.29,1065900.0,12.2629,12.27,12.2274,12.2558,1065900.0
2009-03-25 10:30:00,17.29,17.32,17.26,17.32,544200.0,12.2558,12.2771,12.2345,12.2771,544200.0
2009-03-25 10:35:00,17.31,17.43,17.31,17.41,1525500.0,12.27,12.355,12.27,12.3408,1525500.0
2009-03-25 10:40:00,17.41,17.42,17.35,17.35,699600.0,12.3408,12.3479,12.2983,12.2983,699600.0
2009-03-25 10:45:00,17.35,17.36,17.3,17.31,922500.0,12.2983,12.3054,12.2629,12.27,922500.0
2009-03-25 10:50:00,17.31,17.38,17.27,17.28,981000.0,12.27,12.3196,12.2416,12.2487,981000.0
2009-03-25 10:55:00,17.28,17.29,17.21,17.22,878100.0,12.2487,12.2558,12.1991,12.2062,878100.0
2009-03-25 11:00:00,17.22,17.24,17.21,17.22,756900.0,12.2062,12.2203,12.1991,12.2062,756900.0
2009-03-25 11:05:00,17.22,17.26,17.18,17.25,803400.0,12.2062,12.2345,12.1778,12.2274,803400.0
2009-03-25 11:10:00,17.25,17.27,17.21,17.22,615300.0,12.2274,12.2416,12.1991,12.2062,615300.0
2009-03-25 11:15:00,17.22,17.24,17.17,17.21,658800.0,12.2062,12.2203,12.1707,12.1991,658800.0
2009-03-25 11:20:00,17.21,17.25,17.2,17.25,694200.0,12.1991,12.2274,12.192,12.2274,694200.0
2009-03-25 11:25:00,17.25,17.3,17.24,17.29,438300.0,12.2274,12.2629,12.2203,12.2558,438300.0
2009-03-25 11:30:00,17.29,17.34,17.28,17.31,1039200.0,12.2558,12.2912,12.2487,12.27,1039200.0
2009-03-25 11:35:00,17.31,17.32,17.28,17.3,471000.0,12.27,12.2771,12.2487,12.2629,471000.0
2009-03-25 11:40:00,17.3,17.3,17.28,17.3,392100.0,12.2629,12.2629,12.2487,12.2629,392100.0
2009-03-25 11:45:00,17.3,17.32,17.29,17.3,425100.0,12.2629,12.2771,12.2558,12.2629,425100.0
2009-03-25 11:50:00,17.3,17.34,17.29,17.33,379500.0,12.2629,12.2912,12.2558,12.2841,379500.0
2009-03-25 11:55:00,17.33,17.34,17.28,17.29,411600.0,12.2841,12.2912,12.2487,12.2558,411600.0
2009-03-25 12:00:00,17.29,17.34,17.28,17.32,438600.0,12.2558,12.2912,12.2487,12.2771,438600.0
2009-03-25 12:05:00,17.32,17.39,17.32,17.36,675900.0,12.2771,12.3267,12.2771,12.3054,675900.0
2009-03-25 12:10:00,17.36,17.36,17.32,17.36,261900.0,12.3054,12.3054,12.2771,12.3054,261900.0
2009-03-25 12:15:00,17.36,17.36,17.29,17.3,348600.0,12.3054,12.3054,12.2558,12.2629,348600.0
2009-03-25 12:20:00,17.3,17.3,17.27,17.28,545700.0,12.2629,12.2629,12.2416,12.2487,545700.0
2009-03-25 12:25:00,17.28,17.28,17.23,17.26,514500.0,12.2487,12.2487,12.2133,12.2345,514500.0
2009-03-25 12:30:00,17.26,17.27,17.21,17.21,571800.0,12.2345,12.2416,12.1991,12.1991,571800.0
2009-03-25 12:35:00,17.21,17.22,17.14,17.15,1222500.0,12.1991,12.2062,12.1495,12.1565,1222500.0
2009-03-25 12:40:00,17.15,17.19,17.14,17.17,452400.0,12.1565,12.1849,12.1495,12.1707,452400.0
2009-03-25 12:45:00,17.16,17.21,17.15,17.19,348300.0,12.1636,12.1991,12.1565,12.1849,348300.0
2009-03-25 12:50:00,17.19,17.19,17.12,17.16,681000.0,12.1849,12.1849,12.1353,12.1636,681000.0
2009-03-25 12:55:00,17.16,17.19,17.16,17.18,365400.0,12.1636,12.1849,12.1636,12.1778,365400.0
2009-03-25 13:00:00,17.18,17.21,17.18,17.2,347400.0,12.1778,12.1991,12.1778,12.192,347400.0
2009-03-25 13:05:00,17.2,17.2,17.17,17.19,373800.0,12.192,12.192,12.1707,12.1849,373800.0
2009-03-25 13:10:00,17.19,17.2,17.14,17.14,454500.0,12.1849,12.192,12.1495,12.1495,454500.0
2009-03-25 13:15:00,17.14,17.14,17.1,17.1,698400.0,12.1495,12.1495,12.1211,12.1211,698400.0
2009-03-25 13:20:00,17.1,17.12,17.08,17.1,465900.0,12.1211,12.1353,12.1069,12.1211,465900.0
2009-03-25 13:25:00,17.1,17.12,17.04,17.06,781500.0,12.1211,12.1353,12.0786,12.0928,781500.0
2009-03-25 13:30:00,17.06,17.1,17.06,17.07,693600.0,12.0928,12.1211,12.0928,12.0998,693600.0
2009-03-25 13:35:00,17.07,17.07,17.04,17.05,566400.0,12.0998,12.0998,12.0786,12.0857,566400.0
2009-03-25 13:40:00,17.05,17.05,16.99,17.0,865800.0,12.0857,12.0857,12.0431,12.0502,865800.0
2009-03-25 13:45:00,17.0,17.01,16.99,17.0,798600.0,12.0502,12.0573,12.0431,12.0502,798600.0
2009-03-25 13:50:00,17.0,17.06,16.99,17.05,850500.0,12.0502,12.0928,12.0431,12.0857,850500.0
2009-03-25 13:55:00,17.05,17.06,16.99,17.0,757800.0,12.0857,12.0928,12.0431,12.0502,757800.0
2009-03-25 14:00:00,17.0,17.0,16.91,16.96,1152900.0,12.0502,12.0502,11.9864,12.0219,1152900.0
2009-03-25 14:05:00,16.96,16.97,16.89,16.92,993600.0,12.0219,12.029,11.9723,11.9935,993600.0
2009-03-25 14:10:00,16.92,16.96,16.91,16.94,537600.0,11.9935,12.0219,11.9864,12.0077,537600.0
2009-03-25 14:15:00,16.94,16.96,16.91,16.95,420900.0,12.0077,12.0219,11.9864,12.0148,420900.0
2009-03-25 14:20:00,16.96,16.99,16.93,16.97,656400.0,12.0219,12.0431,12.0006,12.029,656400.0
2009-03-25 14:25:00,16.97,17.01,16.95,16.95,653700.0,12.029,12.0573,12.0148,12.0148,653700.0
2009-03-25 14:30:00,16.95,16.98,16.92,16.95,588600.0,12.0148,12.036,11.9935,12.0148,588600.0
2009-03-25 14:35:00,16.95,16.97,16.92,16.92,450300.0,12.0148,12.029,11.9935,11.9935,450300.0
2009-03-25 14:40:00,16.92,16.96,16.89,16.92,454800.0,11.9935,12.0219,11.9723,11.9935,454800.0
2009-03-25 14:45:00,16.92,16.95,16.88,16.95,562800.0,11.9935,12.0148,11.9652,12.0148,562800.0
2009-03-25 14:50:00,16.95,17.0,16.94,16.99,1693500.0,12.0148,12.0502,12.0077,12.0431,1693500.0
2009-03-25 14:55:00,16.99,17.0,16.94,16.94,1037700.0,12.0431,12.0502,12.0077,12.0077,1037700.0
2009-03-25 15:00:00,16.94,16.96,16.89,16.95,975300.0,12.0077,12.0219,11.9723,12.0148,975300.0
2009-03-25 15:05:00,16.95,17.01,16.95,16.96,905400.0,12.0148,12.0573,12.0148,12.0219,905400.0
2009-03-25 15:10:00,16.96,17.01,16.96,16.99,629700.0,12.0219,12.0573,12.0219,12.0431,629700.0
2009-03-25 15:15:00,16.99,17.04,16.99,17.02,879900.0,12.0431,12.0786,12.0431,12.0644,879900.0
2009-03-25 15:20:00,17.02,17.03,16.99,17.0,981000.0,12.0644,12.0715,12.0431,12.0502,981000.0
2009-03-25 15:25:00,17.0,17.12,17.0,17.08,1828800.0,12.0502,12.1353,12.0502,12.1069,1828800.0
2009-03-25 15:30:00,17.08,17.12,17.07,17.09,1166100.0,12.1069,12.1353,12.0998,12.114,1166100.0
2009-03-25 15:35:00,17.09,17.12,17.07,17.07,815100.0,12.114,12.1353,12.0998,12.0998,815100.0
2009-03-25 15:40:00,17.07,17.12,17.02,17.11,1192200.0,12.0998,12.1353,12.0644,12.1282,1192200.0
2009-03-25 15:45:00,17.11,17.13,17.07,17.1,1645500.0,12.1282,12.1424,12.0998,12.1211,1645500.0
2009-03-25 15:50:00,17.1,17.16,17.08,17.15,1992000.0,12.1211,12.1636,12.1069,12.1565,1992000.0
2009-03-25 15:55:00,17.15,17.29,17.15,17.23,2856600.0,12.1565,12.2558,12.1565,12.2133,2856600.0
2009-03-26 09:30:00,17.28,17.43,17.28,17.39,1249200.0,12.2487,12.355,12.2487,12.3267,1249200.0
2009-03-26 09:35:00,17.39,17.48,17.34,17.45,2102100.0,12.3267,12.3905,12.2912,12.3692,2102100.0
2009-03-26 09:40:00,17.46,17.53,17.45,17.52,1969500.0,12.3763,12.4259,12.3692,12.4188,1969500.0
2009-03-26 09:45:00,17.53,17.53,17.45,17.46,1237500.0,12.4259,12.4259,12.3692,12.3763,1237500.0
2009-03-26 09:50:00,17.46,17.5,17.45,17.46,940500.0,12.3763,12.4046,12.3692,12.3763,940500.0
2009-03-26 09:55:00,17.46,17.52,17.45,17.46,1280100.0,12.3763,12.4188,12.3692,12.3763,1280100.0
2009-03-26 10:00:00,17.46,17.53,17.45,17.47,1024200.0,12.3763,12.4259,12.3692,12.3834,1024200.0
2009-03-26 10:05:00,17.47,17.51,17.46,17.47,740400.0,12.3834,12.4117,12.3763,12.3834,740400.0
2009-03-26 10:10:00,17.46,17.48,17.42,17.43,1248000.0,12.3763,12.3905,12.3479,12.355,1248000.0
2009-03-26 10:15:00,17.43,17.44,17.39,17.43,904200.0,12.355,12.3621,12.3267,12.355,904200.0
2009-03-26 10:20:00,17.43,17.48,17.43,17.47,766200.0,12.355,12.3905,12.355,12.3834,766200.0
2009-03-26 10:25:00,17.47,17.48,17.44,17.44,536700.0,12.3834,12.3905,12.3621,12.3621,536700.0
2009-03-26 10:30:00,17.44,17.48,17.43,17.48,983400.0,12.3621,12.3905,12.355,12.3905,983400.0
2009-03-26 10:35:00,17.48,17.53,17.48,17.51,755100.0,12.3905,12.4259,12.3905,12.4117,755100.0
2009-03-26 10:40:00,17.52,17.58,17.51,17.58,1056300.0,12.4188,12.4613,12.4117,12.4613,1056300.0
2009-03-26 10:45:00,17.58,17.61,17.56,17.6,1163400.0,12.4613,12.4826,12.4472,12.4755,1163400.0
2009-03-26 10:50:00,17.6,17.61,17.58,17.59,743100.0,12.4755,12.4826,12.4613,12.4684,743100.0
2009-03-26 10:55:00,17.59,17.63,17.58,17.61,748500.0,12.4684,12.4968,12.4613,12.4826,748500.0
2009-03-26 11:00:00,17.61,17.65,17.6,17.64,1069200.0,12.4826,12.511,12.4755,12.5039,1069200.0
2009-03-26 11:05:00,17.64,17.65,17.6,17.6,757500.0,12.5039,12.511,12.4755,12.4755,757500.0
2009-03-26 11:10:00,17.6,17.63,17.59,17.59,850500.0,12.4755,12.4968,12.4684,12.4684,850500.0
2009-03-26 11:15:00,17.59,17.61,17.57,17.58,801300.0,12.4684,12.4826,12.4543,12.4613,801300.0
2009-03-26 11:20:00,17.58,17.6,17.55,17.58,518700.0,12.4613,12.4755,12.4401,12.4613,518700.0
2009-03-26 11:25:00,17.58,17.64,17.58,17.59,889800.0,12.4613,12.5039,12.4613,12.4684,889800.0
2009-03-26 11:30:00,17.59,17.67,17.58,17.66,638700.0,12.4684,12.5251,12.4613,12.5181,638700.0
2009-03-26 11:35:00,17.66,17.67,17.64,17.64,646200.0,12.5181,12.5251,12.5039,12.5039,646200.0
2009-03-26 11:40:00,17.64,17.66,17.6,17.63,567600.0,12.5039,12.5181,12.4755,12.4968,567600.0
2009-03-26 11:45:00,17.64,17.64,17.58,17.59,597000.0,12.5039,12.5039,12.4613,12.4684,597000.0
2009-03-26 11:50:00,17.6,17.6,17.52,17.53,1070700.0,12.4755,12.4755,12.4188,12.4259,1070700.0
2009-03-26 11:55:00,17.53,17.53,17.48,17.5,981000.0,12.4259,12.4259,12.3905,12.4046,981000.0
2009-03-26 12:00:00,17.5,17.53,17.49,17.52,487500.0,12.4046,12.4259,12.3976,12.4188,487500.0
2009-03-26 12:05:00,17.52,17.57,17.51,17.54,1099500.0,12.4188,12.4543,12.4117,12.433,1099500.0
2009-03-26 12:10:00,17.55,17.55,17.48,17.49,785100.0,12.4401,12.4401,12.3905,12.3976,785100.0
2009-03-26 12:15:00,17.49,17.5,17.46,17.5,760800.0,12.3976,12.4046,12.3763,12.4046,760800.0
2009-03-26 12:20:00,17.5,17.56,17.5,17.54,1148700.0,12.4046,12.4472,12.4046,12.433,1148700.0
2009-03-26 12:25:00,17.54,17.54,17.51,17.53,800400.0,12.433,12.433,12.4117,12.4259,800400.0
2009-03-26 12:30:00,17.52,17.53,17.5,17.51,440400.0,12.4188,12.4259,12.4046,12.4117,440400.0
2009-03-26 12:35:00,17.51,17.51,17.46,17.48,592500.0,12.4117,12.4117,12.3763,12.3905,592500.0
2009-03-26 12:40:00,17.48,17.49,17.45,17.45,571500.0,12.3905,12.3976,12.3692,12.3692,571500.0
2009-03-26 12:45:00,17.45,17.49,17.45,17.49,571200.0,12.3692,12.3976,12.3692,12.3976,571200.0
2009-03-26 12:50:00,17.5,17.5,17.47,17.47,440400.0,12.4046,12.4046,12.3834,12.3834,440400.0
2009-03-26 12:55:00,17.47,17.51,17.47,17.49,694800.0,12.3834,12.4117,12.3834,12.3976,694800.0
2009-03-26 13:00:00,17.49,17.58,17.49,17.55,957000.0,12.3976,12.4613,12.3976,12.4401,957000.0
2009-03-26 13:05:00,17.55,17.63,17.55,17.62,906600.0,12.4401,12.4968,12.4401,12.4897,906600.0
2009-03-26 13:10:00,17.62,17.65,17.59,17.6,800100.0,12.4897,12.511,12.4684,12.4755,800100.0
2009-03-26 13:15:00,17.6,17.63,17.59,17.61,678000.0,12.4755,12.4968,12.4684,12.4826,678000.0
2009-03-26 13:20:00,17.61,17.67,17.61,17.66,993600.0,12.4826,12.5251,12.4826,12.5181,993600.0
2009-03-26 13:25:00,17.65,17.66,17.63,17.64,544800.0,12.511,12.5181,12.4968,12.5039,544800.0
2009-03-26 13:30:00,17.64,17.66,17.63,17.65,516900.0,12.5039,12.5181,12.4968,12.511,516900.0
2009-03-26 13:35:00,17.65,17.66,17.61,17.61,475800.0,12.511,12.5181,12.4826,12.4826,475800.0
2009-03-26 13:40:00,17.61,17.61,17.56,17.58,928500.0,12.4826,12.4826,12.4472,12.4613,928500.0
2009-03-26 13:45:00,17.58,17.59,17.57,17.57,655500.0,12.4613,12.4684,12.4543,12.4543,655500.0
2009-03-26 13:50:00,17.57,17.59,17.55,17.55,871500.0,12.4543,12.4684,12.4401,12.4401,871500.0
2009-03-26 13:55:00,17.56,17.61,17.55,17.6,582300.0,12.4472,12.4826,12.4401,12.4755,582300.0
2009-03-26 14:00:00,17.6,17.64,17.6,17.64,473700.0,12.4755,12.5039,12.4755,12.5039,473700.0
2009-03-26 14:05:00,17.64,17.65,17.58,17.59,715200.0,12.5039,12.511,12.4613,12.4684,715200.0
2009-03-26 14:10:00,17.59,17.59,17.56,17.56,637500.0,12.4684,12.4684,12.4472,12.4472,637500.0
2009-03-26 14:15:00,17.56,17.57,17.53,17.54,508800.0,12.4472,12.4543,12.4259,12.433,508800.0
2009-03-26 14:20:00,17.54,17.59,17.54,17.58,492300.0,12.433,12.4684,12.433,12.4613,492300.0
2009-03-26 14:25:00,17.58,17.59,17.5,17.53,674400.0,12.4613,12.4684,12.4046,12.4259,674400.0
2009-03-26 14:30:00,17.53,17.53,17.49,17.51,682200.0,12.4259,12.4259,12.3976,12.4117,682200.0
2009-03-26 14:35:00,17.51,17.55,17.5,17.53,557700.0,12.4117,12.4401,12.4046,12.4259,557700.0
2009-03-26 14:40:00,17.53,17.58,17.51,17.58,1180200.0,12.4259,12.4613,12.4117,12.4613,1180200.0
2009-03-26 14:45:00,17.57,17.63,17.57,17.6,1206600.0,12.4543,12.4968,12.4543,12.4755,1206600.0
2009-03-26 14:50:00,17.6,17.61,17.52,17.55,839100.0,12.4755,12.4826,12.4188,12.4401,839100.0
2009-03-26 14:55:00,17.55,17.55,17.49,17.49,825000.0,12.4401,12.4401,12.3976,12.3976,825000.0
2009-03-26 15:00:00,17.49,17.53,17.49,17.52,666600.0,12.3976,12.4259,12.3976,12.4188,666600.0
2009-03-26 15:05:00,17.52,17.55,17.49,17.52,1101000.0,12.4188,12.4401,12.3976,12.4188,1101000.0
2009-03-26 15:10:00,17.53,17.54,17.49,17.51,789300.0,12.4259,12.433,12.3976,12.4117,789300.0
2009-03-26 15:15:00,17.5,17.51,17.47,17.5,762900.0,12.4046,12.4117,12.3834,12.4046,762900.0
2009-03-26 15:20:00,17.5,17.53,17.49,17.53,715200.0,12.4046,12.4259,12.3976,12.4259,715200.0
2009-03-26 15:25:00,17.53,17.57,17.52,17.54,828300.0,12.4259,12.4543,12.4188,12.433,828300.0
2009-03-26 15:30:00,17.54,17.58,17.52,17.54,957600.0,12.433,12.4613,12.4188,12.433,957600.0
2009-03-26 15:35:00,17.54,17.56,17.52,17.55,1095900.0,12.433,12.4472,12.4188,12.4401,1095900.0
2009-03-26 15:40:00,17.55,17.6,17.55,17.58,1478100.0,12.4401,12.4755,12.4401,12.4613,1478100.0
2009-03-26 15:45:00,17.58,17.6,17.54,17.56,1164300.0,12.4613,12.4755,12.433,12.4472,1164300.0
2009-03-26 15:50:00,17.56,17.6,17.49,17.55,1971600.0,12.4472,12.4755,12.3976,12.4401,1971600.0
2009-03-26 15:55:00,17.54,17.61,17.54,17.6,2009400.0,12.433,12.4826,12.433,12.4755,2009400.0
2009-03-27 09:30:00,17.54,17.54,17.39,17.5,1202400.0,12.433,12.433,12.3267,12.4046,1202400.0
2009-03-27 09:35:00,17.5,17.6,17.49,17.59,1106400.0,12.4046,12.4755,12.3976,12.4684,1106400.0
2009-03-27 09:40:00,17.58,17.59,17.52,17.54,859500.0,12.4613,12.4684,12.4188,12.433,859500.0
2009-03-27 09:45:00,17.54,17.55,17.52,17.54,617100.0,12.433,12.4401,12.4188,12.433,617100.0
2009-03-27 09:50:00,17.54,17.6,17.53,17.6,697800.0,12.433,12.4755,12.4259,12.4755,697800.0
2009-03-27 09:55:00,17.59,17.64,17.56,17.61,1266600.0,12.4684,12.5039,12.4472,12.4826,1266600.0
2009-03-27 10:00:00,17.61,17.63,17.56,17.58,857400.0,12.4826,12.4968,12.4472,12.4613,857400.0
2009-03-27 10:05:00,17.58,17.58,17.47,17.47,1564200.0,12.4613,12.4613,12.3834,12.3834,1564200.0
2009-03-27 10:10:00,17.47,17.47,17.37,17.39,1998000.0,12.3834,12.3834,12.3125,12.3267,1998000.0
2009-03-27 10:15:00,17.39,17.42,17.35,17.36,1767000.0,12.3267,12.3479,12.2983,12.3054,1767000.0
2009-03-27 10:20:00,17.36,17.46,17.36,17.44,759300.0,12.3054,12.3763,12.3054,12.3621,759300.0
2009-03-27 10:25:00,17.44,17.46,17.42,17.45,545100.0,12.3621,12.3763,12.3479,12.3692,545100.0
2009-03-27 10:30:00,17.45,17.49,17.43,17.48,830100.0,12.3692,12.3976,12.355,12.3905,830100.0
2009-03-27 10:35:00,17.48,17.5,17.45,17.47,555600.0,12.3905,12.4046,12.3692,12.3834,555600.0
2009-03-27 10:40:00,17.47,17.5,17.46,17.48,293400.0,12.3834,12.4046,12.3763,12.3905,293400.0
2009-03-27 10:45:00,17.48,17.5,17.47,17.48,461400.0,12.3905,12.4046,12.3834,12.3905,461400.0
2009-03-27 10:50:00,17.48,17.5,17.44,17.49,626400.0,12.3905,12.4046,12.3621,12.3976,626400.0
2009-03-27 10:55:00,17.49,17.5,17.47,17.49,439800.0,12.3976,12.4046,12.3834,12.3976,439800.0
2009-03-27 11:00:00,17.49,17.53,17.48,17.53,677400.0,12.3976,12.4259,12.3905,12.4259,677400.0
2009-03-27 11:05:00,17.53,17.58,17.5,17.54,850800.0,12.4259,12.4613,12.4046,12.433,850800.0
2009-03-27 11:10:00,17.54,17.59,17.52,17.59,798600.0,12.433,12.4684,12.4188,12.4684,798600.0
2009-03-27 11:15:00,17.59,17.6,17.54,17.54,319200.0,12.4684,12.4755,12.433,12.433,319200.0
2009-03-27 11:20:00,17.54,17.57,17.53,17.57,328800.0,12.433,12.4543,12.4259,12.4543,328800.0
2009-03-27 11:25:00,17.57,17.59,17.54,17.57,399900.0,12.4543,12.4684,12.433,12.4543,399900.0
2009-03-27 11:30:00,17.56,17.58,17.54,17.55,220800.0,12.4472,12.4613,12.433,12.4401,220800.0
2009-03-27 11:35:00,17.55,17.57,17.55,17.56,328800.0,12.4401,12.4543,12.4401,12.4472,328800.0
2009-03-27 11:40:00,17.56,17.56,17.55,17.56,378300.0,12.4472,12.4472,12.4401,12.4472,378300.0
2009-03-27 11:45:00,17.56,17.62,17.56,17.56,570000.0,12.4472,12.4897,12.4472,12.4472,570000.0
2009-03-27 11:50:00,17.56,17.56,17.52,17.55,618600.0,12.4472,12.4472,12.4188,12.4401,618600.0
2009-03-27 11:55:00,17.55,17.56,17.53,17.56,383400.0,12.4401,12.4472,12.4259,12.4472,383400.0
2009-03-27 12:00:00,17.56,17.61,17.56,17.6,386700.0,12.4472,12.4826,12.4472,12.4755,386700.0
2009-03-27 12:05:00,17.6,17.63,17.58,17.63,453900.0,12.4755,12.4968,12.4613,12.4968,453900.0
2009-03-27 12:10:00,17.63,17.64,17.61,17.62,484800.0,12.4968,12.5039,12.4826,12.4897,484800.0
2009-03-27 12:15:00,17.62,17.62,17.59,17.59,430800.0,12.4897,12.4897,12.4684,12.4684,430800.0
2009-03-27 12:20:00,17.59,17.59,17.55,17.56,477000.0,12.4684,12.4684,12.4401,12.4472,477000.0
2009-03-27 12:25:00,17.57,17.59,17.56,17.56,258000.0,12.4543,12.4684,12.4472,12.4472,258000.0
2009-03-27 12:30:00,17.56,17.59,17.56,17.57,234300.0,12.4472,12.4684,12.4472,12.4543,234300.0
2009-03-27 12:35:00,17.57,17.59,17.55,17.56,359400.0,12.4543,12.4684,12.4401,12.4472,359400.0
2009-03-27 12:40:00,17.56,17.6,17.56,17.59,274200.0,12.4472,12.4755,12.4472,12.4684,274200.0
2009-03-27 12:45:00,17.59,17.61,17.57,17.58,331200.0,12.4684,12.4826,12.4543,12.4613,331200.0
2009-03-27 12:50:00,17.58,17.6,17.56,17.57,1382700.0,12.4613,12.4755,12.4472,12.4543,1382700.0
2009-03-27 12:55:00,17.57,17.57,17.54,17.57,879600.0,12.4543,12.4543,12.433,12.4543,879600.0
2009-03-27 13:00:00,17.57,17.59,17.54,17.55,565500.0,12.4543,12.4684,12.433,12.4401,565500.0
2009-03-27 13:05:00,17.56,17.56,17.51,17.53,1080300.0,12.4472,12.4472,12.4117,12.4259,1080300.0
2009-03-27 13:10:00,17.52,17.54,17.49,17.51,486900.0,12.4188,12.433,12.3976,12.4117,486900.0
2009-03-27 13:15:00,17.51,17.57,17.51,17.52,368700.0,12.4117,12.4543,12.4117,12.4188,368700.0
2009-03-27 13:20:00,17.52,17.52,17.47,17.48,846300.0,12.4188,12.4188,12.3834,12.3905,846300.0
2009-03-27 13:25:00,17.48,17.5,17.48,17.49,315900.0,12.3905,12.4046,12.3905,12.3976,315900.0
2009-03-27 13:30:00,17.5,17.56,17.47,17.52,614100.0,12.4046,12.4472,12.3834,12.4188,614100.0
2009-03-27 13:35:00,17.52,17.53,17.48,17.5,389400.0,12.4188,12.4259,12.3905,12.4046,389400.0
2009-03-27 13:40:00,17.5,17.51,17.43,17.48,945900.0,12.4046,12.4117,12.355,12.3905,945900.0
2009-03-27 13:45:00,17.48,17.49,17.46,17.49,446400.0,12.3905,12.3976,12.3763,12.3976,446400.0
2009-03-27 13:50:00,17.49,17.49,17.42,17.43,681600.0,12.3976,12.3976,12.3479,12.355,681600.0
2009-03-27 13:55:00,17.43,17.46,17.43,17.43,586500.0,12.355,12.3763,12.355,12.355,586500.0
2009-03-27 14:00:00,17.43,17.45,17.4,17.45,605700.0,12.355,12.3692,12.3338,12.3692,605700.0
2009-03-27 14:05:00,17.45,17.47,17.44,17.46,492000.0,12.3692,12.3834,12.3621,12.3763,492000.0
2009-03-27 14:10:00,17.46,17.49,17.46,17.49,415500.0,12.3763,12.3976,12.3763,12.3976,415500.0
2009-03-27 14:15:00,17.49,17.5,17.47,17.49,396300.0,12.3976,12.4046,12.3834,12.3976,396300.0
2009-03-27 14:20:00,17.49,17.54,17.49,17.53,536100.0,12.3976,12.433,12.3976,12.4259,536100.0
2009-03-27 14:25:00,17.53,17.57,17.53,17.54,500400.0,12.4259,12.4543,12.4259,12.433,500400.0
2009-03-27 14:30:00,17.54,17.55,17.53,17.55,616200.0,12.433,12.4401,12.4259,12.4401,616200.0
2009-03-27 14:35:00,17.55,17.57,17.54,17.57,533700.0,12.4401,12.4543,12.433,12.4543,533700.0
2009-03-27 14:40:00,17.56,17.59,17.56,17.56,511800.0,12.4472,12.4684,12.4472,12.4472,511800.0
2009-03-27 14:45:00,17.56,17.57,17.54,17.56,507300.0,12.4472,12.4543,12.433,12.4472,507300.0
2009-03-27 14:50:00,17.57,17.58,17.53,17.55,546600.0,12.4543,12.4613,12.4259,12.4401,546600.0
2009-03-27 14:55:00,17.55,17.61,17.54,17.61,704400.0,12.4401,12.4826,12.433,12.4826,704400.0
2009-03-27 15:00:00,17.61,17.66,17.59,17.6,1517400.0,12.4826,12.5181,12.4684,12.4755,1517400.0
2009-03-27 15:05:00,17.6,17.61,17.57,17.61,955200.0,12.4755,12.4826,12.4543,12.4826,955200.0
2009-03-27 15:10:00,17.61,17.64,17.6,17.63,825600.0,12.4826,12.5039,12.4755,12.4968,825600.0
2009-03-27 15:15:00,17.63,17.63,17.6,17.63,585000.0,12.4968,12.4968,12.4755,12.4968,585000.0
2009-03-27 15:20:00,17.63,17.63,17.61,17.62,627000.0,12.4968,12.4968,12.4826,12.4897,627000.0
2009-03-27 15:25:00,17.62,17.63,17.59,17.6,670500.0,12.4897,12.4968,12.4684,12.4755,670500.0
2009-03-27 15:30:00,17.6,17.65,17.6,17.62,818700.0,12.4755,12.511,12.4755,12.4897,818700.0
2009-03-27 15:35:00,17.6,17.6,17.56,17.57,1140000.0,12.4755,12.4755,12.4472,12.4543,1140000.0
2009-03-27 15:40:00,17.57,17.61,17.55,17.59,1009800.0,12.4543,12.4826,12.4401,12.4684,1009800.0
2009-03-27 15:45:00,17.59,17.66,17.58,17.66,1714800.0,12.4684,12.5181,12.4613,12.5181,1714800.0
2009-03-27 15:50:00,17.66,17.67,17.59,17.59,1537200.0,12.5181,12.5251,12.4684,12.4684,1537200.0
2009-03-27 15:55:00,17.59,17.59,17.5,17.54,2262900.0,12.4684,12.4684,12.4046,12.433,2262900.0
2009-03-30 09:30:00,17.33,17.39,17.21,17.27,1238400.0,12.2841,12.3267,12.1991,12.2416,1238400.0
2009-03-30 09:35:00,17.26,17.35,17.25,17.25,1693800.0,12.2345,12.2983,12.2274,12.2274,1693800.0
2009-03-30 09:40:00,17.25,17.27,17.16,17.17,1617300.0,12.2274,12.2416,12.1636,12.1707,1617300.0
2009-03-30 09:45:00,17.17,17.26,17.17,17.23,978900.0,12.1707,12.2345,12.1707,12.2133,978900.0
2009-03-30 09:50:00,17.23,17.32,17.23,17.3,771300.0,12.2133,12.2771,12.2133,12.2629,771300.0
2009-03-30 09:55:00,17.3,17.31,17.27,17.28,536100.0,12.2629,12.27,12.2416,12.2487,536100.0
2009-03-30 10:00:00,17.28,17.32,17.27,17.29,768900.0,12.2487,12.2771,12.2416,12.2558,768900.0
2009-03-30 10:05:00,17.28,17.32,17.27,17.32,443100.0,12.2487,12.2771,12.2416,12.2771,443100.0
2009-03-30 10:10:00,17.32,17.35,17.29,17.33,655200.0,12.2771,12.2983,12.2558,12.2841,655200.0
2009-03-30 10:15:00,17.33,17.33,17.27,17.28,499200.0,12.2841,12.2841,12.2416,12.2487,499200.0
2009-03-30 10:20:00,17.28,17.28,17.23,17.25,576300.0,12.2487,12.2487,12.2133,12.2274,576300.0
2009-03-30 10:25:00,17.25,17.27,17.25,17.27,398100.0,12.2274,12.2416,12.2274,12.2416,398100.0
2009-03-30 10:30:00,17.27,17.27,17.2,17.23,695700.0,12.2416,12.2416,12.192,12.2133,695700.0
2009-03-30 10:35:00,17.23,17.23,17.17,17.19,487800.0,12.2133,12.2133,12.1707,12.1849,487800.0
2009-03-30 10:40:00,17.19,17.21,17.18,17.19,396300.0,12.1849,12.1991,12.1778,12.1849,396300.0
2009-03-30 10:45:00,17.19,17.21,17.18,17.2,385800.0,12.1849,12.1991,12.1778,12.192,385800.0
2009-03-30 10:50:00,17.2,17.2,17.18,17.19,396900.0,12.192,12.192,12.1778,12.1849,396900.0
2009-03-30 10:55:00,17.19,17.23,17.19,17.23,832800.0,12.1849,12.2133,12.1849,12.2133,832800.0
2009-03-30 11:00:00,17.23,17.26,17.21,17.22,508800.0,12.2133,12.2345,12.1991,12.2062,508800.0
2009-03-30 11:05:00,17.22,17.23,17.17,17.18,405300.0,12.2062,12.2133,12.1707,12.1778,405300.0
2009-03-30 11:10:00,17.18,17.24,17.18,17.23,497400.0,12.1778,12.2203,12.1778,12.2133,497400.0
2009-03-30 11:15:00,17.23,17.26,17.23,17.24,454800.0,12.2133,12.2345,12.2133,12.2203,454800.0
2009-03-30 11:20:00,17.23,17.24,17.18,17.19,451500.0,12.2133,12.2203,12.1778,12.1849,451500.0
2009-03-30 11:25:00,17.19,17.25,17.19,17.23,750300.0,12.1849,12.2274,12.1849,12.2133,750300.0
2009-03-30 11:30:00,17.23,17.25,17.22,17.25,600900.0,12.2133,12.2274,12.2062,12.2274,600900.0
2009-03-30 11:35:00,17.25,17.27,17.22,17.25,364200.0,12.2274,12.2416,12.2062,12.2274,364200.0
2009-03-30 11:40:00,17.25,17.28,17.25,17.26,430200.0,12.2274,12.2487,12.2274,12.2345,430200.0
2009-03-30 11:45:00,17.26,17.27,17.24,17.26,179700.0,12.2345,12.2416,12.2203,12.2345,179700.0
2009-03-30 11:50:00,17.27,17.27,17.24,17.25,255000.0,12.2416,12.2416,12.2203,12.2274,255000.0
2009-03-30 11:55:00,17.25,17.29,17.23,17.28,431100.0,12.2274,12.2558,12.2133,12.2487,431100.0
2009-03-30 12:00:00,17.28,17.32,17.27,17.3,459600.0,12.2487,12.2771,12.2416,12.2629,459600.0
2009-03-30 12:05:00,17.3,17.33,17.3,17.33,297900.0,12.2629,12.2841,12.2629,12.2841,297900.0
2009-03-30 12:10:00,17.33,17.33,17.29,17.3,436200.0,12.2841,12.2841,12.2558,12.2629,436200.0
2009-03-30 12:15:00,17.3,17.3,17.28,17.3,581100.0,12.2629,12.2629,12.2487,12.2629,581100.0
2009-03-30 12:20:00,17.29,17.3,17.29,17.29,240000.0,12.2558,12.2629,12.2558,12.2558,240000.0
2009-03-30 12:25:00,17.29,17.29,17.26,17.26,204300.0,12.2558,12.2558,12.2345,12.2345,204300.0
2009-03-30 12:30:00,17.26,17.28,17.25,17.26,165600.0,12.2345,12.2487,12.2274,12.2345,165600.0
2009-03-30 12:35:00,17.26,17.31,17.26,17.29,236700.0,12.2345,12.27,12.2345,12.2558,236700.0
2009-03-30 12:40:00,17.29,17.29,17.28,17.28,220500.0,12.2558,12.2558,12.2487,12.2487,220500.0
2009-03-30 12:45:00,17.28,17.29,17.26,17.29,419100.0,12.2487,12.2558,12.2345,12.2558,419100.0
2009-03-30 12:50:00,17.29,17.32,17.28,17.32,345900.0,12.2558,12.2771,12.2487,12.2771,345900.0
2009-03-30 12:55:00,17.32,17.32,17.28,17.28,165900.0,12.2771,12.2771,12.2487,12.2487,165900.0
2009-03-30 13:00:00,17.28,17.32,17.28,17.31,494400.0,12.2487,12.2771,12.2487,12.27,494400.0
2009-03-30 13:05:00,17.31,17.31,17.28,17.29,210600.0,12.27,12.27,12.2487,12.2558,210600.0
2009-03-30 13:10:00,17.29,17.29,17.26,17.27,324600.0,12.2558,12.2558,12.2345,12.2416,324600.0
2009-03-30 13:15:00,17.27,17.28,17.25,17.26,206400.0,12.2416,12.2487,12.2274,12.2345,206400.0
2009-03-30 13:20:00,17.26,17.28,17.26,17.28,273600.0,12.2345,12.2487,12.2345,12.2487,273600.0
2009-03-30 13:25:00,17.28,17.32,17.28,17.3,444300.0,12.2487,12.2771,12.2487,12.2629,444300.0
2009-03-30 13:30:00,17.31,17.32,17.3,17.3,162900.0,12.27,12.2771,12.2629,12.2629,162900.0
2009-03-30 13:35:00,17.3,17.31,17.26,17.27,369900.0,12.2629,12.27,12.2345,12.2416,369900.0
2009-03-30 13:40:00,17.27,17.3,17.27,17.3,181800.0,12.2416,12.2629,12.2416,12.2629,181800.0
2009-03-30 13:45:00,17.3,17.3,17.24,17.24,503100.0,12.2629,12.2629,12.2203,12.2203,503100.0
2009-03-30 13:50:00,17.24,17.26,17.24,17.25,304500.0,12.2203,12.2345,12.2203,12.2274,304500.0
2009-03-30 13:55:00,17.25,17.26,17.22,17.22,622200.0,12.2274,12.2345,12.2062,12.2062,622200.0
2009-03-30 14:00:00,17.22,17.23,17.17,17.18,816000.0,12.2062,12.2133,12.1707,12.1778,816000.0
2009-03-30 14:05:00,17.18,17.18,17.16,17.18,650100.0,12.1778,12.1778,12.1636,12.1778,650100.0
2009-03-30 14:10:00,17.18,17.23,17.18,17.21,746700.0,12.1778,12.2133,12.1778,12.1991,746700.0
2009-03-30 14:15:00,17.21,17.21,17.18,17.21,172800.0,12.1991,12.1991,12.1778,12.1991,172800.0
2009-03-30 14:20:00,17.21,17.22,17.18,17.19,510000.0,12.1991,12.2062,12.1778,12.1849,510000.0
2009-03-30 14:25:00,17.19,17.21,17.17,17.2,632700.0,12.1849,12.1991,12.1707,12.192,632700.0
2009-03-30 14:30:00,17.2,17.21,17.18,17.2,189600.0,12.192,12.1991,12.1778,12.192,189600.0
2009-03-30 14:35:00,17.19,17.21,17.17,17.17,214800.0,12.1849,12.1991,12.1707,12.1707,214800.0
2009-03-30 14:40:00,17.17,17.18,17.12,17.12,610200.0,12.1707,12.1778,12.1353,12.1353,610200.0
2009-03-30 14:45:00,17.12,17.13,17.1,17.12,419400.0,12.1353,12.1424,12.1211,12.1353,419400.0
2009-03-30 14:50:00,17.12,17.15,17.12,17.15,504000.0,12.1353,12.1565,12.1353,12.1565,504000.0
2009-03-30 14:55:00,17.15,17.15,17.09,17.1,580800.0,12.1565,12.1565,12.114,12.1211,580800.0
2009-03-30 15:00:00,17.1,17.13,17.1,17.13,546300.0,12.1211,12.1424,12.1211,12.1424,546300.0
2009-03-30 15:05:00,17.13,17.16,17.11,17.15,696900.0,12.1424,12.1636,12.1282,12.1565,696900.0
2009-03-30 15:10:00,17.15,17.16,17.13,17.13,654600.0,12.1565,12.1636,12.1424,12.1424,654600.0
2009-03-30 15:15:00,17.13,17.16,17.13,17.14,700800.0,12.1424,12.1636,12.1424,12.1495,700800.0
2009-03-30 15:20:00,17.14,17.18,17.13,17.17,924900.0,12.1495,12.1778,12.1424,12.1707,924900.0
2009-03-30 15:25:00,17.17,17.19,17.14,17.15,604500.0,12.1707,12.1849,12.1495,12.1565,604500.0
2009-03-30 15:30:00,17.15,17.19,17.15,17.16,697200.0,12.1565,12.1849,12.1565,12.1636,697200.0
2009-03-30 15:35:00,17.16,17.17,17.13,17.14,1053600.0,12.1636,12.1707,12.1424,12.1495,1053600.0
2009-03-30 15:40:00,17.14,17.16,17.12,17.16,1172100.0,12.1495,12.1636,12.1353,12.1636,1172100.0
2009-03-30 15:45:00,17.16,17.24,17.15,17.22,1947900.0,12.1636,12.2203,12.1565,12.2062,1947900.0
2009-03-30 15:50:00,17.22,17.28,17.22,17.24,1615800.0,12.2062,12.2487,12.2062,12.2203,1615800.0
2009-03-30 15:55:00,17.24,17.33,17.23,17.27,3426300.0,12.2203,12.2841,12.2133,12.2416,3426300.0
2009-03-31 09:30:00,17.35,17.4,17.25,17.3,1327500.0,12.2983,12.3338,12.2274,12.2629,1327500.0
2009-03-31 09:35:00,17.3,17.3,17.22,17.24,861600.0,12.2629,12.2629,12.2062,12.2203,861600.0
2009-03-31 09:40:00,17.24,17.24,17.09,17.1,896400.0,12.2203,12.2203,12.114,12.1211,896400.0
2009-03-31 09:45:00,17.1,17.11,17.05,17.06,1253400.0,12.1211,12.1282,12.0857,12.0928,1253400.0
2009-03-31 09:50:00,17.06,17.09,17.02,17.08,745200.0,12.0928,12.114,12.0644,12.1069,745200.0
2009-03-31 09:55:00,17.08,17.15,17.07,17.1,867000.0,12.1069,12.1565,12.0998,12.1211,867000.0
2009-03-31 10:00:00,17.1,17.14,17.08,17.12,650400.0,12.1211,12.1495,12.1069,12.1353,650400.0
2009-03-31 10:05:00,17.12,17.14,17.09,17.13,764400.0,12.1353,12.1495,12.114,12.1424,764400.0
2009-03-31 10:10:00,17.13,17.14,17.07,17.09,688800.0,12.1424,12.1495,12.0998,12.114,688800.0
2009-03-31 10:15:00,17.09,17.11,17.08,17.1,725700.0,12.114,12.1282,12.1069,12.1211,725700.0
2009-03-31 10:20:00,17.1,17.16,17.1,17.15,588900.0,12.1211,12.1636,12.1211,12.1565,588900.0
2009-03-31 10:25:00,17.15,17.23,17.15,17.22,765600.0,12.1565,12.2133,12.1565,12.2062,765600.0
2009-03-31 10:30:00,17.22,17.23,17.19,17.22,816900.0,12.2062,12.2133,12.1849,12.2062,816900.0
2009-03-31 10:35:00,17.22,17.24,17.2,17.22,684600.0,12.2062,12.2203,12.192,12.2062,684600.0
2009-03-31 10:40:00,17.22,17.24,17.21,17.24,956100.0,12.2062,12.2203,12.1991,12.2203,956100.0
2009-03-31 10:45:00,17.24,17.27,17.24,17.26,803400.0,12.2203,12.2416,12.2203,12.2345,803400.0
2009-03-31 10:50:00,17.26,17.27,17.22,17.22,777000.0,12.2345,12.2416,12.2062,12.2062,777000.0
2009-03-31 10:55:00,17.22,17.23,17.21,17.22,618000.0,12.2062,12.2133,12.1991,12.2062,618000.0
2009-03-31 11:00:00,17.22,17.23,17.21,17.21,595200.0,12.2062,12.2133,12.1991,12.1991,595200.0
2009-03-31 11:05:00,17.21,17.27,17.21,17.27,630600.0,12.1991,12.2416,12.1991,12.2416,630600.0
2009-03-31 11:10:00,17.26,17.29,17.24,17.28,614400.0,12.2345,12.2558,12.2203,12.2487,614400.0
2009-03-31 11:15:00,17.29,17.34,17.29,17.33,653700.0,12.2558,12.2912,12.2558,12.2841,653700.0
2009-03-31 11:20:00,17.33,17.35,17.32,17.34,583200.0,12.2841,12.2983,12.2771,12.2912,583200.0
2009-03-31 11:25:00,17.34,17.38,17.34,17.36,695100.0,12.2912,12.3196,12.2912,12.3054,695100.0
2009-03-31 11:30:00,17.36,17.36,17.32,17.32,821400.0,12.3054,12.3054,12.2771,12.2771,821400.0
2009-03-31 11:35:00,17.32,17.35,17.32,17.34,539400.0,12.2771,12.2983,12.2771,12.2912,539400.0
2009-03-31 11:40:00,17.34,17.39,17.34,17.38,582900.0,12.2912,12.3267,12.2912,12.3196,582900.0
2009-03-31 11:45:00,17.38,17.4,17.37,17.39,362400.0,12.3196,12.3338,12.3125,12.3267,362400.0
2009-03-31 11:50:00,17.39,17.39,17.38,17.39,610500.0,12.3267,12.3267,12.3196,12.3267,610500.0
2009-03-31 11:55:00,17.39,17.39,17.35,17.35,494700.0,12.3267,12.3267,12.2983,12.2983,494700.0
2009-03-31 12:00:00,17.35,17.36,17.29,17.3,776100.0,12.2983,12.3054,12.2558,12.2629,776100.0
2009-03-31 12:05:00,17.3,17.32,17.3,17.32,254100.0,12.2629,12.2771,12.2629,12.2771,254100.0
2009-03-31 12:10:00,17.32,17.33,17.32,17.33,236100.0,12.2771,12.2841,12.2771,12.2841,236100.0
2009-03-31 12:15:00,17.33,17.34,17.32,17.32,233700.0,12.2841,12.2912,12.2771,12.2771,233700.0
2009-03-31 12:20:00,17.33,17.33,17.3,17.31,356400.0,12.2841,12.2841,12.2629,12.27,356400.0
2009-03-31 12:25:00,17.31,17.32,17.28,17.3,548400.0,12.27,12.2771,12.2487,12.2629,548400.0
2009-03-31 12:30:00,17.3,17.33,17.3,17.32,269700.0,12.2629,12.2841,12.2629,12.2771,269700.0
2009-03-31 12:35:00,17.32,17.37,17.32,17.36,266700.0,12.2771,12.3125,12.2771,12.3054,266700.0
2009-03-31 12:40:00,17.36,17.4,17.36,17.4,583500.0,12.3054,12.3338,12.3054,12.3338,583500.0
2009-03-31 12:45:00,17.4,17.4,17.38,17.38,411300.0,12.3338,12.3338,12.3196,12.3196,411300.0
2009-03-31 12:50:00,17.38,17.43,17.38,17.42,319500.0,12.3196,12.355,12.3196,12.3479,319500.0
2009-03-31 12:55:00,17.42,17.44,17.36,17.37,670800.0,12.3479,12.3621,12.3054,12.3125,670800.0
2009-03-31 13:00:00,17.36,17.4,17.36,17.4,570300.0,12.3054,12.3338,12.3054,12.3338,570300.0
2009-03-31 13:05:00,17.4,17.41,17.39,17.39,745200.0,12.3338,12.3408,12.3267,12.3267,745200.0
2009-03-31 13:10:00,17.4,17.42,17.4,17.41,405000.0,12.3338,12.3479,12.3338,12.3408,405000.0
2009-03-31 13:15:00,17.41,17.41,17.37,17.38,643500.0,12.3408,12.3408,12.3125,12.3196,643500.0
2009-03-31 13:20:00,17.38,17.4,17.38,17.39,277500.0,12.3196,12.3338,12.3196,12.3267,277500.0
2009-03-31 13:25:00,17.4,17.4,17.36,17.36,607800.0,12.3338,12.3338,12.3054,12.3054,607800.0
2009-03-31 13:30:00,17.36,17.36,17.34,17.36,536100.0,12.3054,12.3054,12.2912,12.3054,536100.0
2009-03-31 13:35:00,17.36,17.37,17.32,17.33,345900.0,12.3054,12.3125,12.2771,12.2841,345900.0
2009-03-31 13:40:00,17.33,17.34,17.3,17.32,291900.0,12.2841,12.2912,12.2629,12.2771,291900.0
2009-03-31 13:45:00,17.32,17.37,17.32,17.35,492000.0,12.2771,12.3125,12.2771,12.2983,492000.0
2009-03-31 13:50:00,17.36,17.36,17.33,17.33,355200.0,12.3054,12.3054,12.2841,12.2841,355200.0
2009-03-31 13:55:00,17.33,17.39,17.33,17.38,257100.0,12.2841,12.3267,12.2841,12.3196,257100.0
2009-03-31 14:00:00,17.37,17.39,17.36,17.36,420900.0,12.3125,12.3267,12.3054,12.3054,420900.0
2009-03-31 14:05:00,17.36,17.38,17.35,17.37,377700.0,12.3054,12.3196,12.2983,12.3125,377700.0
2009-03-31 14:10:00,17.37,17.39,17.36,17.38,374400.0,12.3125,12.3267,12.3054,12.3196,374400.0
2009-03-31 14:15:00,17.37,17.4,17.37,17.39,329400.0,12.3125,12.3338,12.3125,12.3267,329400.0
2009-03-31 14:20:00,17.39,17.4,17.35,17.37,549600.0,12.3267,12.3338,12.2983,12.3125,549600.0
2009-03-31 14:25:00,17.37,17.4,17.37,17.39,580800.0,12.3125,12.3338,12.3125,12.3267,580800.0
2009-03-31 14:30:00,17.39,17.42,17.39,17.4,872400.0,12.3267,12.3479,12.3267,12.3338,872400.0
2009-03-31 14:35:00,17.4,17.44,17.4,17.43,515400.0,12.3338,12.3621,12.3338,12.355,515400.0
2009-03-31 14:40:00,17.44,17.46,17.43,17.45,825900.0,12.3621,12.3763,12.355,12.3692,825900.0
2009-03-31 14:45:00,17.45,17.46,17.43,17.44,576300.0,12.3692,12.3763,12.355,12.3621,576300.0
2009-03-31 14:50:00,17.44,17.46,17.44,17.45,521100.0,12.3621,12.3763,12.3621,12.3692,521100.0
2009-03-31 14:55:00,17.45,17.47,17.45,17.45,363600.0,12.3692,12.3834,12.3692,12.3692,363600.0
2009-03-31 15:00:00,17.45,17.47,17.44,17.46,745200.0,12.3692,12.3834,12.3621,12.3763,745200.0
2009-03-31 15:05:00,17.45,17.46,17.43,17.44,674700.0,12.3692,12.3763,12.355,12.3621,674700.0
2009-03-31 15:10:00,17.44,17.45,17.42,17.44,672300.0,12.3621,12.3692,12.3479,12.3621,672300.0
2009-03-31 15:15:00,17.43,17.46,17.43,17.45,777300.0,12.355,12.3763,12.355,12.3692,777300.0
2009-03-31 15:20:00,17.45,17.47,17.43,17.47,880200.0,12.3692,12.3834,12.355,12.3834,880200.0
2009-03-31 15:25:00,17.47,17.48,17.46,17.47,1058700.0,12.3834,12.3905,12.3763,12.3834,1058700.0
2009-03-31 15:30:00,17.47,17.48,17.43,17.44,1166100.0,12.3834,12.3905,12.355,12.3621,1166100.0
2009-03-31 15:35:00,17.44,17.46,17.4,17.46,1546200.0,12.3621,12.3763,12.3338,12.3763,1546200.0
2009-03-31 15:40:00,17.46,17.48,17.4,17.4,2355600.0,12.3763,12.3905,12.3338,12.3338,2355600.0
2009-03-31 15:45:00,17.4,17.43,17.36,17.37,1782900.0,12.3338,12.355,12.3054,12.3125,1782900.0
2009-03-31 15:50:00,17.37,17.46,17.37,17.44,1992000.0,12.3125,12.3763,12.3125,12.3621,1992000.0
2009-03-31 15:55:00,17.44,17.47,17.33,17.34,3932400.0,12.3621,12.3834,12.2841,12.2912,3932400.0
2009-04-01 09:30:00,17.13,17.18,17.07,17.15,1557600.0,12.1424,12.1778,12.0998,12.1565,1557600.0
2009-04-01 09:35:00,17.15,17.23,17.15,17.19,1226400.0,12.1565,12.2133,12.1565,12.1849,1226400.0
2009-04-01 09:40:00,17.19,17.25,17.19,17.24,970500.0,12.1849,12.2274,12.1849,12.2203,970500.0
2009-04-01 09:45:00,17.24,17.25,17.19,17.2,985200.0,12.2203,12.2274,12.1849,12.192,985200.0
2009-04-01 09:50:00,17.2,17.27,17.2,17.27,977700.0,12.192,12.2416,12.192,12.2416,977700.0
2009-04-01 09:55:00,17.27,17.32,17.27,17.3,947400.0,12.2416,12.2771,12.2416,12.2629,947400.0
2009-04-01 10:00:00,17.3,17.45,17.3,17.42,1889100.0,12.2629,12.3692,12.2629,12.3479,1889100.0
2009-04-01 10:05:00,17.42,17.43,17.36,17.38,1767600.0,12.3479,12.355,12.3054,12.3196,1767600.0
2009-04-01 10:10:00,17.37,17.39,17.35,17.37,863700.0,12.3125,12.3267,12.2983,12.3125,863700.0
2009-04-01 10:15:00,17.37,17.44,17.35,17.43,1669500.0,12.3125,12.3621,12.2983,12.355,1669500.0
2009-04-01 10:20:00,17.43,17.5,17.42,17.47,1715700.0,12.355,12.4046,12.3479,12.3834,1715700.0
2009-04-01 10:25:00,17.47,17.48,17.43,17.44,932700.0,12.3834,12.3905,12.355,12.3621,932700.0
2009-04-01 10:30:00,17.44,17.47,17.43,17.47,793200.0,12.3621,12.3834,12.355,12.3834,793200.0
2009-04-01 10:35:00,17.47,17.48,17.45,17.47,1193400.0,12.3834,12.3905,12.3692,12.3834,1193400.0
2009-04-01 10:40:00,17.47,17.49,17.45,17.47,1044300.0,12.3834,12.3976,12.3692,12.3834,1044300.0
2009-04-01 10:45:00,17.47,17.47,17.41,17.41,837600.0,12.3834,12.3834,12.3408,12.3408,837600.0
2009-04-01 10:50:00,17.41,17.48,17.41,17.48,606900.0,12.3408,12.3905,12.3408,12.3905,606900.0
2009-04-01 10:55:00,17.48,17.55,17.48,17.53,1287300.0,12.3905,12.4401,12.3905,12.4259,1287300.0
2009-04-01 11:00:00,17.53,17.54,17.48,17.48,629100.0,12.4259,12.433,12.3905,12.3905,629100.0
2009-04-01 11:05:00,17.47,17.51,17.46,17.49,1223100.0,12.3834,12.4117,12.3763,12.3976,1223100.0
2009-04-01 11:10:00,17.49,17.51,17.47,17.47,1020900.0,12.3976,12.4117,12.3834,12.3834,1020900.0
2009-04-01 11:15:00,17.47,17.47,17.43,17.44,1074000.0,12.3834,12.3834,12.355,12.3621,1074000.0
2009-04-01 11:20:00,17.44,17.46,17.4,17.45,991500.0,12.3621,12.3763,12.3338,12.3692,991500.0
2009-04-01 11:25:00,17.45,17.49,17.45,17.47,1201800.0,12.3692,12.3976,12.3692,12.3834,1201800.0
2009-04-01 11:30:00,17.47,17.51,17.45,17.47,806700.0,12.3834,12.4117,12.3692,12.3834,806700.0
2009-04-01 11:35:00,17.47,17.49,17.47,17.48,441000.0,12.3834,12.3976,12.3834,12.3905,441000.0
2009-04-01 11:40:00,17.48,17.49,17.47,17.48,680100.0,12.3905,12.3976,12.3834,12.3905,680100.0
2009-04-01 11:45:00,17.47,17.49,17.47,17.48,264300.0,12.3834,12.3976,12.3834,12.3905,264300.0
2009-04-01 11:50:00,17.48,17.48,17.46,17.46,186900.0,12.3905,12.3905,12.3763,12.3763,186900.0
2009-04-01 11:55:00,17.46,17.5,17.46,17.5,341700.0,12.3763,12.4046,12.3763,12.4046,341700.0
2009-04-01 12:00:00,17.5,17.5,17.48,17.49,523800.0,12.4046,12.4046,12.3905,12.3976,523800.0
2009-04-01 12:05:00,17.49,17.55,17.49,17.55,518400.0,12.3976,12.4401,12.3976,12.4401,518400.0
2009-04-01 12:10:00,17.55,17.58,17.54,17.58,716100.0,12.4401,12.4613,12.433,12.4613,716100.0
2009-04-01 12:15:00,17.58,17.6,17.54,17.54,399600.0,12.4613,12.4755,12.433,12.433,399600.0
2009-04-01 12:20:00,17.54,17.54,17.51,17.53,467700.0,12.433,12.433,12.4117,12.4259,467700.0
2009-04-01 12:25:00,17.52,17.53,17.5,17.5,467700.0,12.4188,12.4259,12.4046,12.4046,467700.0
2009-04-01 12:30:00,17.51,17.51,17.49,17.49,467400.0,12.4117,12.4117,12.3976,12.3976,467400.0
2009-04-01 12:35:00,17.49,17.49,17.46,17.46,470700.0,12.3976,12.3976,12.3763,12.3763,470700.0
2009-04-01 12:40:00,17.47,17.47,17.43,17.43,601500.0,12.3834,12.3834,12.355,12.355,601500.0
2009-04-01 12:45:00,17.43,17.48,17.43,17.45,322800.0,12.355,12.3905,12.355,12.3692,322800.0
2009-04-01 12:50:00,17.45,17.45,17.44,17.44,343800.0,12.3692,12.3692,12.3621,12.3621,343800.0
2009-04-01 12:55:00,17.44,17.44,17.36,17.37,538500.0,12.3621,12.3621,12.3054,12.3125,538500.0
2009-04-01 13:00:00,17.37,17.44,17.37,17.43,425700.0,12.3125,12.3621,12.3125,12.355,425700.0
2009-04-01 13:05:00,17.43,17.43,17.38,17.41,474900.0,12.355,12.355,12.3196,12.3408,474900.0
2009-04-01 13:10:00,17.41,17.47,17.41,17.45,524700.0,12.3408,12.3834,12.3408,12.3692,524700.0
2009-04-01 13:15:00,17.45,17.45,17.44,17.44,270000.0,12.3692,12.3692,12.3621,12.3621,270000.0
2009-04-01 13:20:00,17.44,17.49,17.44,17.49,508500.0,12.3621,12.3976,12.3621,12.3976,508500.0
2009-04-01 13:25:00,17.49,17.49,17.46,17.46,262200.0,12.3976,12.3976,12.3763,12.3763,262200.0
2009-04-01 13:30:00,17.46,17.46,17.44,17.44,303300.0,12.3763,12.3763,12.3621,12.3621,303300.0
2009-04-01 13:35:00,17.44,17.51,17.44,17.5,401400.0,12.3621,12.4117,12.3621,12.4046,401400.0
2009-04-01 13:40:00,17.5,17.54,17.48,17.54,544500.0,12.4046,12.433,12.3905,12.433,544500.0
2009-04-01 13:45:00,17.54,17.55,17.52,17.55,509700.0,12.433,12.4401,12.4188,12.4401,509700.0
2009-04-01 13:50:00,17.55,17.59,17.55,17.57,779400.0,12.4401,12.4684,12.4401,12.4543,779400.0
2009-04-01 13:55:00,17.57,17.58,17.53,17.56,420300.0,12.4543,12.4613,12.4259,12.4472,420300.0
2009-04-01 14:00:00,17.56,17.62,17.56,17.61,871200.0,12.4472,12.4897,12.4472,12.4826,871200.0
2009-04-01 14:05:00,17.61,17.66,17.6,17.63,846300.0,12.4826,12.5181,12.4755,12.4968,846300.0
2009-04-01 14:10:00,17.63,17.65,17.62,17.63,455400.0,12.4968,12.511,12.4897,12.4968,455400.0
2009-04-01 14:15:00,17.63,17.65,17.62,17.63,279600.0,12.4968,12.511,12.4897,12.4968,279600.0
2009-04-01 14:20:00,17.63,17.63,17.61,17.61,306300.0,12.4968,12.4968,12.4826,12.4826,306300.0
2009-04-01 14:25:00,17.61,17.62,17.6,17.61,332700.0,12.4826,12.4897,12.4755,12.4826,332700.0
2009-04-01 14:30:00,17.61,17.64,17.61,17.64,471600.0,12.4826,12.5039,12.4826,12.5039,471600.0
2009-04-01 14:35:00,17.64,17.65,17.61,17.61,980700.0,12.5039,12.511,12.4826,12.4826,980700.0
2009-04-01 14:40:00,17.61,17.62,17.58,17.58,496200.0,12.4826,12.4897,12.4613,12.4613,496200.0
2009-04-01 14:45:00,17.58,17.61,17.57,17.6,459900.0,12.4613,12.4826,12.4543,12.4755,459900.0
2009-04-01 14:50:00,17.6,17.63,17.59,17.62,515100.0,12.4755,12.4968,12.4684,12.4897,515100.0
2009-04-01 14:55:00,17.62,17.62,17.59,17.6,411600.0,12.4897,12.4897,12.4684,12.4755,411600.0
2009-04-01 15:00:00,17.6,17.6,17.49,17.5,1203300.0,12.4755,12.4755,12.3976,12.4046,1203300.0
2009-04-01 15:05:00,17.5,17.53,17.49,17.5,636300.0,12.4046,12.4259,12.3976,12.4046,636300.0
2009-04-01 15:10:00,17.5,17.54,17.48,17.53,999300.0,12.4046,12.433,12.3905,12.4259,999300.0
2009-04-01 15:15:00,17.52,17.56,17.5,17.53,809400.0,12.4188,12.4472,12.4046,12.4259,809400.0
2009-04-01 15:20:00,17.53,17.55,17.5,17.52,756900.0,12.4259,12.4401,12.4046,12.4188,756900.0
2009-04-01 15:25:00,17.51,17.55,17.5,17.53,628200.0,12.4117,12.4401,12.4046,12.4259,628200.0
2009-04-01 15:30:00,17.53,17.56,17.5,17.56,1131300.0,12.4259,12.4472,12.4046,12.4472,1131300.0
2009-04-01 15:35:00,17.56,17.61,17.56,17.6,841800.0,12.4472,12.4826,12.4472,12.4755,841800.0
2009-04-01 15:40:00,17.6,17.63,17.59,17.6,1342800.0,12.4755,12.4968,12.4684,12.4755,1342800.0
2009-04-01 15:45:00,17.6,17.68,17.6,17.65,2500200.0,12.4755,12.5322,12.4755,12.511,2500200.0
2009-04-01 15:50:00,17.65,17.66,17.58,17.59,1875300.0,12.511,12.5181,12.4613,12.4684,1875300.0
2009-04-01 15:55:00,17.59,17.61,17.54,17.6,2130600.0,12.4684,12.4826,12.433,12.4755,2130600.0
2009-04-02 09:30:00,17.79,17.83,17.73,17.82,1125000.0,12.6102,12.6386,12.5677,12.6315,1125000.0
2009-04-02 09:35:00,17.82,18.0,17.81,18.0,2081700.0,12.6315,12.7591,12.6244,12.7591,2081700.0
2009-04-02 09:40:00,18.0,18.0,17.89,17.94,1460400.0,12.7591,12.7591,12.6811,12.7165,1460400.0
2009-04-02 09:45:00,17.95,18.0,17.92,17.96,1139100.0,12.7236,12.7591,12.7024,12.7307,1139100.0
2009-04-02 09:50:00,17.97,17.97,17.9,17.94,933000.0,12.7378,12.7378,12.6882,12.7165,933000.0
2009-04-02 09:55:00,17.94,17.99,17.93,17.98,566700.0,12.7165,12.752,12.7094,12.7449,566700.0
2009-04-02 10:00:00,17.98,18.02,17.96,17.99,1188900.0,12.7449,12.7732,12.7307,12.752,1188900.0
2009-04-02 10:05:00,17.99,18.04,17.99,18.03,921000.0,12.752,12.7874,12.752,12.7803,921000.0
2009-04-02 10:10:00,18.03,18.09,17.98,18.01,1270200.0,12.7803,12.8229,12.7449,12.7661,1270200.0
2009-04-02 10:15:00,18.01,18.1,18.01,18.1,1117800.0,12.7661,12.8299,12.7661,12.8299,1117800.0
2009-04-02 10:20:00,18.09,18.1,18.02,18.02,690600.0,12.8229,12.8299,12.7732,12.7732,690600.0
2009-04-02 10:25:00,18.02,18.03,17.99,17.99,783900.0,12.7732,12.7803,12.752,12.752,783900.0
2009-04-02 10:30:00,17.99,18.0,17.94,17.99,783600.0,12.752,12.7591,12.7165,12.752,783600.0
2009-04-02 10:35:00,17.98,18.04,17.97,18.02,719400.0,12.7449,12.7874,12.7378,12.7732,719400.0
2009-04-02 10:40:00,18.02,18.06,17.98,18.05,454800.0,12.7732,12.8016,12.7449,12.7945,454800.0
2009-04-02 10:45:00,18.05,18.13,18.05,18.12,998700.0,12.7945,12.8512,12.7945,12.8441,998700.0
2009-04-02 10:50:00,18.11,18.13,18.04,18.06,659400.0,12.837,12.8512,12.7874,12.8016,659400.0
2009-04-02 10:55:00,18.06,18.06,18.01,18.05,591300.0,12.8016,12.8016,12.7661,12.7945,591300.0
2009-04-02 11:00:00,18.05,18.08,18.03,18.07,818100.0,12.7945,12.8158,12.7803,12.8087,818100.0
2009-04-02 11:05:00,18.07,18.1,18.04,18.05,504600.0,12.8087,12.8299,12.7874,12.7945,504600.0
2009-04-02 11:10:00,18.04,18.13,18.04,18.1,683400.0,12.7874,12.8512,12.7874,12.8299,683400.0
2009-04-02 11:15:00,18.1,18.14,18.08,18.14,327600.0,12.8299,12.8583,12.8158,12.8583,327600.0
2009-04-02 11:20:00,18.14,18.14,18.11,18.11,455700.0,12.8583,12.8583,12.837,12.837,455700.0
2009-04-02 11:25:00,18.11,18.16,18.1,18.16,401100.0,12.837,12.8725,12.8299,12.8725,401100.0
2009-04-02 11:30:00,18.16,18.16,18.13,18.15,852600.0,12.8725,12.8725,12.8512,12.8654,852600.0
2009-04-02 11:35:00,18.15,18.15,18.11,18.12,590100.0,12.8654,12.8654,12.837,12.8441,590100.0
2009-04-02 11:40:00,18.12,18.13,18.07,18.08,418800.0,12.8441,12.8512,12.8087,12.8158,418800.0
2009-04-02 11:45:00,18.08,18.11,18.07,18.08,414300.0,12.8158,12.837,12.8087,12.8158,414300.0
2009-04-02 11:50:00,18.09,18.09,18.05,18.07,711600.0,12.8229,12.8229,12.7945,12.8087,711600.0
2009-04-02 11:55:00,18.07,18.09,18.03,18.06,577500.0,12.8087,12.8229,12.7803,12.8016,577500.0
2009-04-02 12:00:00,18.06,18.06,18.03,18.04,227700.0,12.8016,12.8016,12.7803,12.7874,227700.0
2009-04-02 12:05:00,18.04,18.09,18.04,18.08,544800.0,12.7874,12.8229,12.7874,12.8158,544800.0
2009-04-02 12:10:00,18.08,18.09,18.05,18.06,233100.0,12.8158,12.8229,12.7945,12.8016,233100.0
2009-04-02 12:15:00,18.07,18.11,18.07,18.1,510600.0,12.8087,12.837,12.8087,12.8299,510600.0
2009-04-02 12:20:00,18.1,18.13,18.09,18.13,447900.0,12.8299,12.8512,12.8229,12.8512,447900.0
2009-04-02 12:25:00,18.13,18.15,18.12,18.15,819900.0,12.8512,12.8654,12.8441,12.8654,819900.0
2009-04-02 12:30:00,18.15,18.19,18.15,18.17,822600.0,12.8654,12.8937,12.8654,12.8796,822600.0
2009-04-02 12:35:00,18.16,18.17,18.15,18.15,401100.0,12.8725,12.8796,12.8654,12.8654,401100.0
2009-04-02 12:40:00,18.15,18.16,18.12,18.13,490800.0,12.8654,12.8725,12.8441,12.8512,490800.0
2009-04-02 12:45:00,18.13,18.15,18.12,18.14,349800.0,12.8512,12.8654,12.8441,12.8583,349800.0
2009-04-02 12:50:00,18.14,18.15,18.09,18.09,783300.0,12.8583,12.8654,12.8229,12.8229,783300.0
2009-04-02 12:55:00,18.09,18.09,18.06,18.06,942600.0,12.8229,12.8229,12.8016,12.8016,942600.0
2009-04-02 13:00:00,18.06,18.11,18.06,18.11,222900.0,12.8016,12.837,12.8016,12.837,222900.0
2009-04-02 13:05:00,18.11,18.11,18.06,18.08,542400.0,12.837,12.837,12.8016,12.8158,542400.0
2009-04-02 13:10:00,18.08,18.09,18.05,18.07,519300.0,12.8158,12.8229,12.7945,12.8087,519300.0
2009-04-02 13:15:00,18.07,18.08,18.05,18.08,233100.0,12.8087,12.8158,12.7945,12.8158,233100.0
2009-04-02 13:20:00,18.08,18.09,18.04,18.04,486900.0,12.8158,12.8229,12.7874,12.7874,486900.0
2009-04-02 13:25:00,18.04,18.08,18.04,18.07,328200.0,12.7874,12.8158,12.7874,12.8087,328200.0
2009-04-02 13:30:00,18.07,18.11,18.06,18.09,603600.0,12.8087,12.837,12.8016,12.8229,603600.0
2009-04-02 13:35:00,18.09,18.09,18.0,18.0,716400.0,12.8229,12.8229,12.7591,12.7591,716400.0
2009-04-02 13:40:00,18.0,18.01,17.97,17.99,536700.0,12.7591,12.7661,12.7378,12.752,536700.0
2009-04-02 13:45:00,17.99,18.02,17.97,18.0,606900.0,12.752,12.7732,12.7378,12.7591,606900.0
2009-04-02 13:50:00,18.0,18.02,18.0,18.0,386100.0,12.7591,12.7732,12.7591,12.7591,386100.0
2009-04-02 13:55:00,18.01,18.01,17.96,17.98,734700.0,12.7661,12.7661,12.7307,12.7449,734700.0
2009-04-02 14:00:00,17.98,18.01,17.97,18.01,327600.0,12.7449,12.7661,12.7378,12.7661,327600.0
2009-04-02 14:05:00,18.02,18.04,17.97,17.99,604200.0,12.7732,12.7874,12.7378,12.752,604200.0
2009-04-02 14:10:00,17.99,17.99,17.95,17.96,199800.0,12.752,12.752,12.7236,12.7307,199800.0
2009-04-02 14:15:00,17.96,17.98,17.93,17.97,277500.0,12.7307,12.7449,12.7094,12.7378,277500.0
2009-04-02 14:20:00,17.97,18.01,17.97,17.98,398400.0,12.7378,12.7661,12.7378,12.7449,398400.0
2009-04-02 14:25:00,17.98,18.07,17.98,18.05,621900.0,12.7449,12.8087,12.7449,12.7945,621900.0
2009-04-02 14:30:00,18.05,18.09,18.03,18.04,451200.0,12.7945,12.8229,12.7803,12.7874,451200.0
2009-04-02 14:35:00,18.04,18.05,18.02,18.03,425400.0,12.7874,12.7945,12.7732,12.7803,425400.0
2009-04-02 14:40:00,18.03,18.07,18.02,18.04,513600.0,12.7803,12.8087,12.7732,12.7874,513600.0
2009-04-02 14:45:00,18.04,18.06,18.03,18.04,456900.0,12.7874,12.8016,12.7803,12.7874,456900.0
2009-04-02 14:50:00,18.04,18.04,17.95,17.95,601200.0,12.7874,12.7874,12.7236,12.7236,601200.0
2009-04-02 14:55:00,17.95,17.98,17.95,17.98,946500.0,12.7236,12.7449,12.7236,12.7449,946500.0
2009-04-02 15:00:00,17.98,18.02,17.98,18.0,752700.0,12.7449,12.7732,12.7449,12.7591,752700.0
2009-04-02 15:05:00,18.0,18.0,17.93,17.96,668700.0,12.7591,12.7591,12.7094,12.7307,668700.0
2009-04-02 15:10:00,17.96,18.0,17.95,17.98,561900.0,12.7307,12.7591,12.7236,12.7449,561900.0
2009-04-02 15:15:00,17.98,18.01,17.95,17.96,974700.0,12.7449,12.7661,12.7236,12.7307,974700.0
2009-04-02 15:20:00,17.96,17.97,17.92,17.96,1042800.0,12.7307,12.7378,12.7024,12.7307,1042800.0
2009-04-02 15:25:00,17.97,17.97,17.94,17.95,916800.0,12.7378,12.7378,12.7165,12.7236,916800.0
2009-04-02 15:30:00,17.95,17.97,17.94,17.96,578700.0,12.7236,12.7378,12.7165,12.7307,578700.0
2009-04-02 15:35:00,17.96,17.97,17.91,17.91,1000500.0,12.7307,12.7378,12.6953,12.6953,1000500.0
2009-04-02 15:40:00,17.91,17.96,17.91,17.91,1320300.0,12.6953,12.7307,12.6953,12.6953,1320300.0
2009-04-02 15:45:00,17.91,17.95,17.87,17.92,2723100.0,12.6953,12.7236,12.6669,12.7024,2723100.0
2009-04-02 15:50:00,17.91,17.91,17.82,17.84,2022600.0,12.6953,12.6953,12.6315,12.6456,2022600.0
2009-04-02 15:55:00,17.84,17.88,17.79,17.88,1961100.0,12.6456,12.674,12.6102,12.674,1961100.0
2009-04-03 09:30:00,17.88,17.98,17.87,17.92,1179300.0,12.674,12.7449,12.6669,12.7024,1179300.0
2009-04-03 09:35:00,17.92,18.05,17.92,18.04,1354200.0,12.7024,12.7945,12.7024,12.7874,1354200.0
2009-04-03 09:40:00,18.04,18.1,18.03,18.08,979200.0,12.7874,12.8299,12.7803,12.8158,979200.0
2009-04-03 09:45:00,18.08,18.1,17.98,18.0,1057500.0,12.8158,12.8299,12.7449,12.7591,1057500.0
2009-04-03 09:50:00,18.0,18.0,17.96,17.99,1002600.0,12.7591,12.7591,12.7307,12.752,1002600.0
2009-04-03 09:55:00,17.98,18.0,17.97,17.99,825300.0,12.7449,12.7591,12.7378,12.752,825300.0
2009-04-03 10:00:00,17.98,18.0,17.93,17.95,1137000.0,12.7449,12.7591,12.7094,12.7236,1137000.0
2009-04-03 10:05:00,17.94,17.95,17.86,17.93,910500.0,12.7165,12.7236,12.6598,12.7094,910500.0
2009-04-03 10:10:00,17.93,17.96,17.92,17.93,264900.0,12.7094,12.7307,12.7024,12.7094,264900.0
2009-04-03 10:15:00,17.93,17.96,17.9,17.91,438300.0,12.7094,12.7307,12.6882,12.6953,438300.0
2009-04-03 10:20:00,17.91,17.91,17.84,17.87,613500.0,12.6953,12.6953,12.6456,12.6669,613500.0
2009-04-03 10:25:00,17.87,17.9,17.86,17.88,362100.0,12.6669,12.6882,12.6598,12.674,362100.0
2009-04-03 10:30:00,17.88,17.9,17.84,17.85,421500.0,12.674,12.6882,12.6456,12.6527,421500.0
2009-04-03 10:35:00,17.85,17.87,17.84,17.85,252900.0,12.6527,12.6669,12.6456,12.6527,252900.0
2009-04-03 10:40:00,17.85,17.86,17.82,17.82,458700.0,12.6527,12.6598,12.6315,12.6315,458700.0
2009-04-03 10:45:00,17.82,17.83,17.78,17.79,699600.0,12.6315,12.6386,12.6031,12.6102,699600.0
2009-04-03 10:50:00,17.79,17.85,17.79,17.84,587700.0,12.6102,12.6527,12.6102,12.6456,587700.0
2009-04-03 10:55:00,17.84,17.85,17.83,17.84,334500.0,12.6456,12.6527,12.6386,12.6456,334500.0
2009-04-03 11:00:00,17.84,17.89,17.84,17.88,486300.0,12.6456,12.6811,12.6456,12.674,486300.0
2009-04-03 11:05:00,17.88,17.88,17.84,17.87,256500.0,12.674,12.674,12.6456,12.6669,256500.0
2009-04-03 11:10:00,17.87,17.87,17.83,17.83,189900.0,12.6669,12.6669,12.6386,12.6386,189900.0
2009-04-03 11:15:00,17.83,17.85,17.83,17.84,249000.0,12.6386,12.6527,12.6386,12.6456,249000.0
2009-04-03 11:20:00,17.84,17.85,17.8,17.81,202500.0,12.6456,12.6527,12.6173,12.6244,202500.0
2009-04-03 11:25:00,17.81,17.84,17.8,17.84,232200.0,12.6244,12.6456,12.6173,12.6456,232200.0
2009-04-03 11:30:00,17.84,17.88,17.84,17.87,581100.0,12.6456,12.674,12.6456,12.6669,581100.0
2009-04-03 11:35:00,17.87,17.88,17.82,17.83,495300.0,12.6669,12.674,12.6315,12.6386,495300.0
2009-04-03 11:40:00,17.83,17.85,17.82,17.84,314400.0,12.6386,12.6527,12.6315,12.6456,314400.0
2009-04-03 11:45:00,17.84,17.88,17.83,17.88,473700.0,12.6456,12.674,12.6386,12.674,473700.0
2009-04-03 11:50:00,17.88,17.9,17.87,17.87,617100.0,12.674,12.6882,12.6669,12.6669,617100.0
2009-04-03 11:55:00,17.87,17.87,17.84,17.84,246000.0,12.6669,12.6669,12.6456,12.6456,246000.0
2009-04-03 12:00:00,17.84,17.85,17.82,17.84,569400.0,12.6456,12.6527,12.6315,12.6456,569400.0
2009-04-03 12:05:00,17.84,17.86,17.84,17.85,332100.0,12.6456,12.6598,12.6456,12.6527,332100.0
2009-04-03 12:10:00,17.85,17.88,17.83,17.88,378000.0,12.6527,12.674,12.6386,12.674,378000.0
2009-04-03 12:15:00,17.88,17.88,17.84,17.84,321600.0,12.674,12.674,12.6456,12.6456,321600.0
2009-04-03 12:20:00,17.84,17.84,17.79,17.81,408300.0,12.6456,12.6456,12.6102,12.6244,408300.0
2009-04-03 12:25:00,17.81,17.82,17.77,17.78,449700.0,12.6244,12.6315,12.596,12.6031,449700.0
2009-04-03 12:30:00,17.78,17.78,17.77,17.78,317100.0,12.6031,12.6031,12.596,12.6031,317100.0
2009-04-03 12:35:00,17.78,17.82,17.78,17.81,537000.0,12.6031,12.6315,12.6031,12.6244,537000.0
2009-04-03 12:40:00,17.8,17.81,17.77,17.77,364800.0,12.6173,12.6244,12.596,12.596,364800.0
2009-04-03 12:45:00,17.77,17.77,17.72,17.73,593400.0,12.596,12.596,12.5606,12.5677,593400.0
2009-04-03 12:50:00,17.73,17.75,17.72,17.74,426300.0,12.5677,12.5818,12.5606,12.5748,426300.0
2009-04-03 12:55:00,17.74,17.74,17.71,17.72,351300.0,12.5748,12.5748,12.5535,12.5606,351300.0
2009-04-03 13:00:00,17.72,17.76,17.71,17.76,393000.0,12.5606,12.5889,12.5535,12.5889,393000.0
2009-04-03 13:05:00,17.75,17.77,17.67,17.68,573900.0,12.5818,12.596,12.5251,12.5322,573900.0
2009-04-03 13:10:00,17.68,17.69,17.67,17.68,489000.0,12.5322,12.5393,12.5251,12.5322,489000.0
2009-04-03 13:15:00,17.68,17.7,17.66,17.69,519000.0,12.5322,12.5464,12.5181,12.5393,519000.0
2009-04-03 13:20:00,17.69,17.69,17.65,17.65,371400.0,12.5393,12.5393,12.511,12.511,371400.0
2009-04-03 13:25:00,17.66,17.72,17.65,17.71,619500.0,12.5181,12.5606,12.511,12.5535,619500.0
2009-04-03 13:30:00,17.72,17.73,17.71,17.71,363600.0,12.5606,12.5677,12.5535,12.5535,363600.0
2009-04-03 13:35:00,17.71,17.72,17.69,17.71,430800.0,12.5535,12.5606,12.5393,12.5535,430800.0
2009-04-03 13:40:00,17.71,17.71,17.65,17.67,510300.0,12.5535,12.5535,12.511,12.5251,510300.0
2009-04-03 13:45:00,17.67,17.68,17.65,17.67,498000.0,12.5251,12.5322,12.511,12.5251,498000.0
2009-04-03 13:50:00,17.68,17.76,17.67,17.76,736200.0,12.5322,12.5889,12.5251,12.5889,736200.0
2009-04-03 13:55:00,17.76,17.8,17.75,17.76,778500.0,12.5889,12.6173,12.5818,12.5889,778500.0
2009-04-03 14:00:00,17.75,17.77,17.74,17.75,358800.0,12.5818,12.596,12.5748,12.5818,358800.0
2009-04-03 14:05:00,17.74,17.74,17.7,17.7,490500.0,12.5748,12.5748,12.5464,12.5464,490500.0
2009-04-03 14:10:00,17.7,17.72,17.69,17.71,463800.0,12.5464,12.5606,12.5393,12.5535,463800.0
2009-04-03 14:15:00,17.71,17.72,17.69,17.72,508200.0,12.5535,12.5606,12.5393,12.5606,508200.0
2009-04-03 14:20:00,17.72,17.74,17.7,17.72,280500.0,12.5606,12.5748,12.5464,12.5606,280500.0
2009-04-03 14:25:00,17.72,17.82,17.7,17.81,835200.0,12.5606,12.6315,12.5464,12.6244,835200.0
2009-04-03 14:30:00,17.82,17.83,17.78,17.79,329700.0,12.6315,12.6386,12.6031,12.6102,329700.0
2009-04-03 14:35:00,17.79,17.82,17.79,17.81,452100.0,12.6102,12.6315,12.6102,12.6244,452100.0
2009-04-03 14:40:00,17.8,17.81,17.78,17.79,381300.0,12.6173,12.6244,12.6031,12.6102,381300.0
2009-04-03 14:45:00,17.79,17.79,17.75,17.76,596400.0,12.6102,12.6102,12.5818,12.5889,596400.0
2009-04-03 14:50:00,17.76,17.8,17.73,17.8,557100.0,12.5889,12.6173,12.5677,12.6173,557100.0
2009-04-03 14:55:00,17.8,17.81,17.79,17.81,312300.0,12.6173,12.6244,12.6102,12.6244,312300.0
2009-04-03 15:00:00,17.81,17.84,17.78,17.79,656400.0,12.6244,12.6456,12.6031,12.6102,656400.0
2009-04-03 15:05:00,17.79,17.81,17.78,17.79,711000.0,12.6102,12.6244,12.6031,12.6102,711000.0
2009-04-03 15:10:00,17.79,17.8,17.78,17.79,271200.0,12.6102,12.6173,12.6031,12.6102,271200.0
2009-04-03 15:15:00,17.79,17.82,17.77,17.82,654000.0,12.6102,12.6315,12.596,12.6315,654000.0
2009-04-03 15:20:00,17.82,17.83,17.81,17.83,544800.0,12.6315,12.6386,12.6244,12.6386,544800.0
2009-04-03 15:25:00,17.83,17.85,17.8,17.8,924300.0,12.6386,12.6527,12.6173,12.6173,924300.0
2009-04-03 15:30:00,17.8,17.84,17.8,17.83,933900.0,12.6173,12.6456,12.6173,12.6386,933900.0
2009-04-03 15:35:00,17.83,17.85,17.82,17.84,1025700.0,12.6386,12.6527,12.6315,12.6456,1025700.0
2009-04-03 15:40:00,17.84,17.91,17.83,17.89,1075200.0,12.6456,12.6953,12.6386,12.6811,1075200.0
2009-04-03 15:45:00,17.88,17.91,17.87,17.88,1248000.0,12.674,12.6953,12.6669,12.674,1248000.0
2009-04-03 15:50:00,17.88,17.9,17.84,17.89,1117500.0,12.674,12.6882,12.6456,12.6811,1117500.0
2009-04-03 15:55:00,17.9,17.96,17.85,17.94,2003100.0,12.6882,12.7307,12.6527,12.7165,2003100.0
2009-04-06 09:30:00,17.82,17.9,17.8,17.89,1281900.0,12.6315,12.6882,12.6173,12.6811,1281900.0
2009-04-06 09:35:00,17.88,17.92,17.77,17.85,1308900.0,12.674,12.7024,12.596,12.6527,1308900.0
2009-04-06 09:40:00,17.85,17.86,17.8,17.83,910500.0,12.6527,12.6598,12.6173,12.6386,910500.0
2009-04-06 09:45:00,17.82,17.83,17.78,17.79,1786200.0,12.6315,12.6386,12.6031,12.6102,1786200.0
2009-04-06 09:50:00,17.79,17.8,17.74,17.74,1329600.0,12.6102,12.6173,12.5748,12.5748,1329600.0
2009-04-06 09:55:00,17.74,17.79,17.74,17.78,619500.0,12.5748,12.6102,12.5748,12.6031,619500.0
2009-04-06 10:00:00,17.78,17.83,17.77,17.82,748800.0,12.6031,12.6386,12.596,12.6315,748800.0
2009-04-06 10:05:00,17.82,17.86,17.82,17.84,664500.0,12.6315,12.6598,12.6315,12.6456,664500.0
2009-04-06 10:10:00,17.85,17.86,17.82,17.85,520800.0,12.6527,12.6598,12.6315,12.6527,520800.0
2009-04-06 10:15:00,17.85,17.86,17.82,17.85,515700.0,12.6527,12.6598,12.6315,12.6527,515700.0
2009-04-06 10:20:00,17.85,17.85,17.82,17.82,343200.0,12.6527,12.6527,12.6315,12.6315,343200.0
2009-04-06 10:25:00,17.82,17.83,17.79,17.8,553800.0,12.6315,12.6386,12.6102,12.6173,553800.0
2009-04-06 10:30:00,17.8,17.8,17.78,17.8,387900.0,12.6173,12.6173,12.6031,12.6173,387900.0
2009-04-06 10:35:00,17.8,17.8,17.76,17.78,415500.0,12.6173,12.6173,12.5889,12.6031,415500.0
2009-04-06 10:40:00,17.78,17.78,17.74,17.74,393900.0,12.6031,12.6031,12.5748,12.5748,393900.0
2009-04-06 10:45:00,17.74,17.77,17.73,17.77,602100.0,12.5748,12.596,12.5677,12.596,602100.0
2009-04-06 10:50:00,17.77,17.78,17.76,17.77,438000.0,12.596,12.6031,12.5889,12.596,438000.0
2009-04-06 10:55:00,17.77,17.78,17.75,17.76,253200.0,12.596,12.6031,12.5818,12.5889,253200.0
2009-04-06 11:00:00,17.76,17.76,17.73,17.74,353700.0,12.5889,12.5889,12.5677,12.5748,353700.0
2009-04-06 11:05:00,17.74,17.74,17.71,17.74,409800.0,12.5748,12.5748,12.5535,12.5748,409800.0
2009-04-06 11:10:00,17.74,17.74,17.71,17.72,256800.0,12.5748,12.5748,12.5535,12.5606,256800.0
2009-04-06 11:15:00,17.71,17.73,17.71,17.72,314400.0,12.5535,12.5677,12.5535,12.5606,314400.0
2009-04-06 11:20:00,17.72,17.72,17.7,17.71,306600.0,12.5606,12.5606,12.5464,12.5535,306600.0
2009-04-06 11:25:00,17.71,17.75,17.71,17.75,243900.0,12.5535,12.5818,12.5535,12.5818,243900.0
2009-04-06 11:30:00,17.74,17.77,17.74,17.76,382500.0,12.5748,12.596,12.5748,12.5889,382500.0
2009-04-06 11:35:00,17.76,17.79,17.74,17.75,684900.0,12.5889,12.6102,12.5748,12.5818,684900.0
2009-04-06 11:40:00,17.75,17.76,17.73,17.75,284700.0,12.5818,12.5889,12.5677,12.5818,284700.0
2009-04-06 11:45:00,17.75,17.77,17.74,17.74,322800.0,12.5818,12.596,12.5748,12.5748,322800.0
2009-04-06 11:50:00,17.74,17.75,17.68,17.68,497100.0,12.5748,12.5818,12.5322,12.5322,497100.0
2009-04-06 11:55:00,17.68,17.69,17.66,17.68,593100.0,12.5322,12.5393,12.5181,12.5322,593100.0
2009-04-06 12:00:00,17.69,17.7,17.68,17.68,350100.0,12.5393,12.5464,12.5322,12.5322,350100.0
2009-04-06 12:05:00,17.68,17.69,17.67,17.69,369300.0,12.5322,12.5393,12.5251,12.5393,369300.0
2009-04-06 12:10:00,17.69,17.7,17.67,17.67,308400.0,12.5393,12.5464,12.5251,12.5251,308400.0
2009-04-06 12:15:00,17.67,17.68,17.66,17.67,251700.0,12.5251,12.5322,12.5181,12.5251,251700.0
2009-04-06 12:20:00,17.67,17.67,17.63,17.65,503100.0,12.5251,12.5251,12.4968,12.511,503100.0
2009-04-06 12:25:00,17.65,17.65,17.63,17.65,257700.0,12.511,12.511,12.4968,12.511,257700.0
2009-04-06 12:30:00,17.65,17.65,17.63,17.65,224100.0,12.511,12.511,12.4968,12.511,224100.0
2009-04-06 12:35:00,17.65,17.66,17.65,17.66,234300.0,12.511,12.5181,12.511,12.5181,234300.0
2009-04-06 12:40:00,17.65,17.68,17.65,17.67,167100.0,12.511,12.5322,12.511,12.5251,167100.0
2009-04-06 12:45:00,17.68,17.7,17.67,17.7,207900.0,12.5322,12.5464,12.5251,12.5464,207900.0
2009-04-06 12:50:00,17.7,17.72,17.69,17.72,261600.0,12.5464,12.5606,12.5393,12.5606,261600.0
2009-04-06 12:55:00,17.72,17.76,17.72,17.75,370800.0,12.5606,12.5889,12.5606,12.5818,370800.0
2009-04-06 13:00:00,17.75,17.75,17.73,17.74,329400.0,12.5818,12.5818,12.5677,12.5748,329400.0
2009-04-06 13:05:00,17.74,17.76,17.74,17.74,161100.0,12.5748,12.5889,12.5748,12.5748,161100.0
2009-04-06 13:10:00,17.75,17.79,17.75,17.78,309000.0,12.5818,12.6102,12.5818,12.6031,309000.0
2009-04-06 13:15:00,17.78,17.8,17.76,17.77,510600.0,12.6031,12.6173,12.5889,12.596,510600.0
2009-04-06 13:20:00,17.77,17.79,17.76,17.78,263700.0,12.596,12.6102,12.5889,12.6031,263700.0
2009-04-06 13:25:00,17.78,17.78,17.73,17.73,379500.0,12.6031,12.6031,12.5677,12.5677,379500.0
2009-04-06 13:30:00,17.73,17.74,17.71,17.73,675900.0,12.5677,12.5748,12.5535,12.5677,675900.0
2009-04-06 13:35:00,17.73,17.75,17.73,17.75,228900.0,12.5677,12.5818,12.5677,12.5818,228900.0
2009-04-06 13:40:00,17.75,17.78,17.74,17.77,348300.0,12.5818,12.6031,12.5748,12.596,348300.0
2009-04-06 13:45:00,17.77,17.84,17.77,17.81,481200.0,12.596,12.6456,12.596,12.6244,481200.0
2009-04-06 13:50:00,17.81,17.82,17.81,17.81,265500.0,12.6244,12.6315,12.6244,12.6244,265500.0
2009-04-06 13:55:00,17.81,17.83,17.81,17.82,533700.0,12.6244,12.6386,12.6244,12.6315,533700.0
2009-04-06 14:00:00,17.81,17.83,17.81,17.82,465900.0,12.6244,12.6386,12.6244,12.6315,465900.0
2009-04-06 14:05:00,17.82,17.83,17.79,17.8,613800.0,12.6315,12.6386,12.6102,12.6173,613800.0
2009-04-06 14:10:00,17.8,17.81,17.77,17.79,458100.0,12.6173,12.6244,12.596,12.6102,458100.0
2009-04-06 14:15:00,17.79,17.79,17.76,17.77,376800.0,12.6102,12.6102,12.5889,12.596,376800.0
2009-04-06 14:20:00,17.77,17.8,17.77,17.8,322800.0,12.596,12.6173,12.596,12.6173,322800.0
2009-04-06 14:25:00,17.8,17.8,17.78,17.78,329100.0,12.6173,12.6173,12.6031,12.6031,329100.0
2009-04-06 14:30:00,17.78,17.79,17.74,17.75,617100.0,12.6031,12.6102,12.5748,12.5818,617100.0
2009-04-06 14:35:00,17.75,17.76,17.74,17.75,543600.0,12.5818,12.5889,12.5748,12.5818,543600.0
2009-04-06 14:40:00,17.75,17.75,17.73,17.75,516000.0,12.5818,12.5818,12.5677,12.5818,516000.0
2009-04-06 14:45:00,17.75,17.75,17.72,17.75,719400.0,12.5818,12.5818,12.5606,12.5818,719400.0
2009-04-06 14:50:00,17.74,17.81,17.74,17.8,976200.0,12.5748,12.6244,12.5748,12.6173,976200.0
2009-04-06 14:55:00,17.8,17.8,17.77,17.78,477600.0,12.6173,12.6173,12.596,12.6031,477600.0
2009-04-06 15:00:00,17.78,17.78,17.76,17.77,369000.0,12.6031,12.6031,12.5889,12.596,369000.0
2009-04-06 15:05:00,17.77,17.79,17.76,17.78,672900.0,12.596,12.6102,12.5889,12.6031,672900.0
2009-04-06 15:10:00,17.78,17.79,17.75,17.76,612600.0,12.6031,12.6102,12.5818,12.5889,612600.0
2009-04-06 15:15:00,17.76,17.83,17.76,17.82,786600.0,12.5889,12.6386,12.5889,12.6315,786600.0
2009-04-06 15:20:00,17.82,17.82,17.78,17.79,645900.0,12.6315,12.6315,12.6031,12.6102,645900.0
2009-04-06 15:25:00,17.79,17.8,17.75,17.77,711600.0,12.6102,12.6173,12.5818,12.596,711600.0
2009-04-06 15:30:00,17.77,17.79,17.76,17.77,755700.0,12.596,12.6102,12.5889,12.596,755700.0
2009-04-06 15:35:00,17.77,17.77,17.71,17.72,1190700.0,12.596,12.596,12.5535,12.5606,1190700.0
2009-04-06 15:40:00,17.72,17.75,17.72,17.73,1061400.0,12.5606,12.5818,12.5606,12.5677,1061400.0
2009-04-06 15:45:00,17.73,17.74,17.69,17.71,1042200.0,12.5677,12.5748,12.5393,12.5535,1042200.0
2009-04-06 15:50:00,17.71,17.79,17.71,17.79,1606200.0,12.5535,12.6102,12.5535,12.6102,1606200.0
2009-04-06 15:55:00,17.79,17.81,17.79,17.79,2178600.0,12.6102,12.6244,12.6102,12.6102,2178600.0
2009-04-07 09:30:00,17.65,17.67,17.55,17.56,1450200.0,12.511,12.5251,12.4401,12.4472,1450200.0
2009-04-07 09:35:00,17.56,17.62,17.55,17.57,887400.0,12.4472,12.4897,12.4401,12.4543,887400.0
2009-04-07 09:40:00,17.58,17.58,17.47,17.49,978600.0,12.4613,12.4613,12.3834,12.3976,978600.0
2009-04-07 09:45:00,17.48,17.49,17.43,17.46,603900.0,12.3905,12.3976,12.355,12.3763,603900.0
2009-04-07 09:50:00,17.46,17.51,17.46,17.51,723600.0,12.3763,12.4117,12.3763,12.4117,723600.0
2009-04-07 09:55:00,17.51,17.53,17.49,17.5,589800.0,12.4117,12.4259,12.3976,12.4046,589800.0
2009-04-07 10:00:00,17.5,17.52,17.49,17.49,608700.0,12.4046,12.4188,12.3976,12.3976,608700.0
2009-04-07 10:05:00,17.49,17.49,17.47,17.47,466800.0,12.3976,12.3976,12.3834,12.3834,466800.0
2009-04-07 10:10:00,17.47,17.5,17.47,17.48,530700.0,12.3834,12.4046,12.3834,12.3905,530700.0
2009-04-07 10:15:00,17.48,17.5,17.45,17.45,554100.0,12.3905,12.4046,12.3692,12.3692,554100.0
2009-04-07 10:20:00,17.45,17.46,17.45,17.45,408300.0,12.3692,12.3763,12.3692,12.3692,408300.0
2009-04-07 10:25:00,17.45,17.51,17.45,17.5,592500.0,12.3692,12.4117,12.3692,12.4046,592500.0
2009-04-07 10:30:00,17.51,17.56,17.5,17.55,625200.0,12.4117,12.4472,12.4046,12.4401,625200.0
2009-04-07 10:35:00,17.55,17.57,17.53,17.54,565800.0,12.4401,12.4543,12.4259,12.433,565800.0
2009-04-07 10:40:00,17.54,17.54,17.53,17.54,371100.0,12.433,12.433,12.4259,12.433,371100.0
2009-04-07 10:45:00,17.54,17.62,17.54,17.62,986400.0,12.433,12.4897,12.433,12.4897,986400.0
2009-04-07 10:50:00,17.62,17.62,17.59,17.61,331800.0,12.4897,12.4897,12.4684,12.4826,331800.0
2009-04-07 10:55:00,17.61,17.62,17.6,17.6,403800.0,12.4826,12.4897,12.4755,12.4755,403800.0
2009-04-07 11:00:00,17.6,17.64,17.6,17.62,465000.0,12.4755,12.5039,12.4755,12.4897,465000.0
2009-04-07 11:05:00,17.63,17.63,17.57,17.57,432900.0,12.4968,12.4968,12.4543,12.4543,432900.0
2009-04-07 11:10:00,17.58,17.58,17.55,17.56,420300.0,12.4613,12.4613,12.4401,12.4472,420300.0
2009-04-07 11:15:00,17.56,17.57,17.55,17.57,255300.0,12.4472,12.4543,12.4401,12.4543,255300.0
2009-04-07 11:20:00,17.57,17.59,17.56,17.57,253200.0,12.4543,12.4684,12.4472,12.4543,253200.0
2009-04-07 11:25:00,17.57,17.57,17.54,17.56,353400.0,12.4543,12.4543,12.433,12.4472,353400.0
2009-04-07 11:30:00,17.56,17.6,17.55,17.6,308400.0,12.4472,12.4755,12.4401,12.4755,308400.0
2009-04-07 11:35:00,17.6,17.61,17.55,17.55,445200.0,12.4755,12.4826,12.4401,12.4401,445200.0
2009-04-07 11:40:00,17.56,17.56,17.53,17.53,1054500.0,12.4472,12.4472,12.4259,12.4259,1054500.0
2009-04-07 11:45:00,17.53,17.55,17.53,17.53,531900.0,12.4259,12.4401,12.4259,12.4259,531900.0
2009-04-07 11:50:00,17.53,17.55,17.53,17.55,268200.0,12.4259,12.4401,12.4259,12.4401,268200.0
2009-04-07 11:55:00,17.55,17.55,17.51,17.52,344700.0,12.4401,12.4401,12.4117,12.4188,344700.0
2009-04-07 12:00:00,17.52,17.53,17.52,17.52,270600.0,12.4188,12.4259,12.4188,12.4188,270600.0
2009-04-07 12:05:00,17.52,17.53,17.52,17.52,428400.0,12.4188,12.4259,12.4188,12.4188,428400.0
2009-04-07 12:10:00,17.52,17.55,17.52,17.52,438000.0,12.4188,12.4401,12.4188,12.4188,438000.0
2009-04-07 12:15:00,17.52,17.53,17.49,17.49,690300.0,12.4188,12.4259,12.3976,12.3976,690300.0
2009-04-07 12:20:00,17.49,17.49,17.48,17.49,339600.0,12.3976,12.3976,12.3905,12.3976,339600.0
2009-04-07 12:25:00,17.49,17.49,17.44,17.44,534600.0,12.3976,12.3976,12.3621,12.3621,534600.0
2009-04-07 12:30:00,17.44,17.44,17.4,17.4,904200.0,12.3621,12.3621,12.3338,12.3338,904200.0
2009-04-07 12:35:00,17.4,17.42,17.37,17.37,585900.0,12.3338,12.3479,12.3125,12.3125,585900.0
2009-04-07 12:40:00,17.37,17.38,17.36,17.36,675300.0,12.3125,12.3196,12.3054,12.3054,675300.0
2009-04-07 12:45:00,17.37,17.37,17.33,17.34,900900.0,12.3125,12.3125,12.2841,12.2912,900900.0
2009-04-07 12:50:00,17.34,17.38,17.34,17.37,588600.0,12.2912,12.3196,12.2912,12.3125,588600.0
2009-04-07 12:55:00,17.37,17.41,17.37,17.4,636900.0,12.3125,12.3408,12.3125,12.3338,636900.0
2009-04-07 13:00:00,17.4,17.44,17.4,17.41,442800.0,12.3338,12.3621,12.3338,12.3408,442800.0
2009-04-07 13:05:00,17.41,17.43,17.41,17.42,226800.0,12.3408,12.355,12.3408,12.3479,226800.0
2009-04-07 13:10:00,17.42,17.43,17.38,17.39,483900.0,12.3479,12.355,12.3196,12.3267,483900.0
2009-04-07 13:15:00,17.39,17.41,17.37,17.4,426900.0,12.3267,12.3408,12.3125,12.3338,426900.0
2009-04-07 13:20:00,17.39,17.41,17.39,17.41,198600.0,12.3267,12.3408,12.3267,12.3408,198600.0
2009-04-07 13:25:00,17.41,17.41,17.4,17.4,168900.0,12.3408,12.3408,12.3338,12.3338,168900.0
2009-04-07 13:30:00,17.4,17.4,17.37,17.38,415800.0,12.3338,12.3338,12.3125,12.3196,415800.0
2009-04-07 13:35:00,17.38,17.41,17.38,17.4,389400.0,12.3196,12.3408,12.3196,12.3338,389400.0
2009-04-07 13:40:00,17.4,17.45,17.4,17.43,579900.0,12.3338,12.3692,12.3338,12.355,579900.0
2009-04-07 13:45:00,17.44,17.44,17.42,17.44,165000.0,12.3621,12.3621,12.3479,12.3621,165000.0
2009-04-07 13:50:00,17.44,17.45,17.43,17.45,214200.0,12.3621,12.3692,12.355,12.3692,214200.0
2009-04-07 13:55:00,17.45,17.45,17.43,17.44,204000.0,12.3692,12.3692,12.355,12.3621,204000.0
2009-04-07 14:00:00,17.44,17.44,17.4,17.4,244200.0,12.3621,12.3621,12.3338,12.3338,244200.0
2009-04-07 14:05:00,17.4,17.44,17.39,17.43,227100.0,12.3338,12.3621,12.3267,12.355,227100.0
2009-04-07 14:10:00,17.44,17.46,17.43,17.45,209700.0,12.3621,12.3763,12.355,12.3692,209700.0
2009-04-07 14:15:00,17.45,17.45,17.43,17.45,270600.0,12.3692,12.3692,12.355,12.3692,270600.0
2009-04-07 14:20:00,17.45,17.45,17.42,17.43,135900.0,12.3692,12.3692,12.3479,12.355,135900.0
2009-04-07 14:25:00,17.43,17.45,17.42,17.43,179100.0,12.355,12.3692,12.3479,12.355,179100.0
2009-04-07 14:30:00,17.43,17.43,17.4,17.4,187500.0,12.355,12.355,12.3338,12.3338,187500.0
2009-04-07 14:35:00,17.4,17.41,17.39,17.39,219300.0,12.3338,12.3408,12.3267,12.3267,219300.0
2009-04-07 14:40:00,17.39,17.41,17.38,17.4,315600.0,12.3267,12.3408,12.3196,12.3338,315600.0
2009-04-07 14:45:00,17.4,17.42,17.39,17.4,289200.0,12.3338,12.3479,12.3267,12.3338,289200.0
2009-04-07 14:50:00,17.4,17.43,17.4,17.42,261300.0,12.3338,12.355,12.3338,12.3479,261300.0
2009-04-07 14:55:00,17.42,17.44,17.42,17.44,282600.0,12.3479,12.3621,12.3479,12.3621,282600.0
2009-04-07 15:00:00,17.44,17.44,17.41,17.42,364800.0,12.3621,12.3621,12.3408,12.3479,364800.0
2009-04-07 15:05:00,17.42,17.44,17.4,17.43,337200.0,12.3479,12.3621,12.3338,12.355,337200.0
2009-04-07 15:10:00,17.44,17.47,17.44,17.46,617100.0,12.3621,12.3834,12.3621,12.3763,617100.0
2009-04-07 15:15:00,17.46,17.5,17.46,17.5,761400.0,12.3763,12.4046,12.3763,12.4046,761400.0
2009-04-07 15:20:00,17.5,17.51,17.48,17.48,337800.0,12.4046,12.4117,12.3905,12.3905,337800.0
2009-04-07 15:25:00,17.48,17.49,17.45,17.46,381900.0,12.3905,12.3976,12.3692,12.3763,381900.0
2009-04-07 15:30:00,17.46,17.48,17.45,17.48,500700.0,12.3763,12.3905,12.3692,12.3905,500700.0
2009-04-07 15:35:00,17.48,17.49,17.45,17.47,539400.0,12.3905,12.3976,12.3692,12.3834,539400.0
2009-04-07 15:40:00,17.47,17.54,17.46,17.54,1001700.0,12.3834,12.433,12.3763,12.433,1001700.0
2009-04-07 15:45:00,17.54,17.58,17.53,17.53,1048800.0,12.433,12.4613,12.4259,12.4259,1048800.0
2009-04-07 15:50:00,17.53,17.56,17.52,17.52,1312800.0,12.4259,12.4472,12.4188,12.4188,1312800.0
2009-04-07 15:55:00,17.52,17.53,17.45,17.46,2071200.0,12.4188,12.4259,12.3692,12.3763,2071200.0
2009-04-08 09:30:00,17.55,17.63,17.54,17.55,2274900.0,12.4401,12.4968,12.433,12.4401,2274900.0
2009-04-08 09:35:00,17.55,17.65,17.55,17.63,1313100.0,12.4401,12.511,12.4401,12.4968,1313100.0
2009-04-08 09:40:00,17.63,17.64,17.58,17.61,877200.0,12.4968,12.5039,12.4613,12.4826,877200.0
2009-04-08 09:45:00,17.61,17.64,17.6,17.61,1110600.0,12.4826,12.5039,12.4755,12.4826,1110600.0
2009-04-08 09:50:00,17.61,17.61,17.6,17.6,522900.0,12.4826,12.4826,12.4755,12.4755,522900.0
2009-04-08 09:55:00,17.6,17.61,17.57,17.61,587100.0,12.4755,12.4826,12.4543,12.4826,587100.0
2009-04-08 10:00:00,17.6,17.63,17.58,17.6,763500.0,12.4755,12.4968,12.4613,12.4755,763500.0
2009-04-08 10:05:00,17.6,17.62,17.58,17.61,609000.0,12.4755,12.4897,12.4613,12.4826,609000.0
2009-04-08 10:10:00,17.62,17.63,17.6,17.61,618600.0,12.4897,12.4968,12.4755,12.4826,618600.0
2009-04-08 10:15:00,17.61,17.62,17.58,17.59,476700.0,12.4826,12.4897,12.4613,12.4684,476700.0
2009-04-08 10:20:00,17.59,17.59,17.56,17.58,574500.0,12.4684,12.4684,12.4472,12.4613,574500.0
2009-04-08 10:25:00,17.58,17.58,17.54,17.57,755400.0,12.4613,12.4613,12.433,12.4543,755400.0
2009-04-08 10:30:00,17.57,17.57,17.54,17.54,598200.0,12.4543,12.4543,12.433,12.433,598200.0
2009-04-08 10:35:00,17.54,17.55,17.44,17.45,1043100.0,12.433,12.4401,12.3621,12.3692,1043100.0
2009-04-08 10:40:00,17.45,17.48,17.42,17.46,899700.0,12.3692,12.3905,12.3479,12.3763,899700.0
2009-04-08 10:45:00,17.46,17.48,17.46,17.47,693000.0,12.3763,12.3905,12.3763,12.3834,693000.0
2009-04-08 10:50:00,17.47,17.49,17.45,17.48,338100.0,12.3834,12.3976,12.3692,12.3905,338100.0
2009-04-08 10:55:00,17.48,17.53,17.48,17.52,1019100.0,12.3905,12.4259,12.3905,12.4188,1019100.0
2009-04-08 11:00:00,17.51,17.6,17.51,17.55,1177500.0,12.4117,12.4755,12.4117,12.4401,1177500.0
2009-04-08 11:05:00,17.55,17.57,17.5,17.55,813900.0,12.4401,12.4543,12.4046,12.4401,813900.0
2009-04-08 11:10:00,17.55,17.56,17.51,17.51,378300.0,12.4401,12.4472,12.4117,12.4117,378300.0
2009-04-08 11:15:00,17.52,17.53,17.5,17.51,705900.0,12.4188,12.4259,12.4046,12.4117,705900.0
2009-04-08 11:20:00,17.51,17.53,17.51,17.53,615600.0,12.4117,12.4259,12.4117,12.4259,615600.0
2009-04-08 11:25:00,17.53,17.56,17.51,17.51,685200.0,12.4259,12.4472,12.4117,12.4117,685200.0
2009-04-08 11:30:00,17.51,17.51,17.49,17.5,431700.0,12.4117,12.4117,12.3976,12.4046,431700.0
2009-04-08 11:35:00,17.5,17.57,17.5,17.55,765000.0,12.4046,12.4543,12.4046,12.4401,765000.0
2009-04-08 11:40:00,17.56,17.57,17.54,17.57,932400.0,12.4472,12.4543,12.433,12.4543,932400.0
2009-04-08 11:45:00,17.57,17.59,17.57,17.57,661200.0,12.4543,12.4684,12.4543,12.4543,661200.0
2009-04-08 11:50:00,17.57,17.59,17.54,17.55,537300.0,12.4543,12.4684,12.433,12.4401,537300.0
2009-04-08 11:55:00,17.56,17.57,17.55,17.55,186300.0,12.4472,12.4543,12.4401,12.4401,186300.0
2009-04-08 12:00:00,17.55,17.56,17.54,17.56,222900.0,12.4401,12.4472,12.433,12.4472,222900.0
2009-04-08 12:05:00,17.56,17.56,17.56,17.56,68400.0,12.4472,12.4472,12.4472,12.4472,68400.0
2009-04-08 12:10:00,17.56,17.57,17.55,17.55,261300.0,12.4472,12.4543,12.4401,12.4401,261300.0
2009-04-08 12:15:00,17.55,17.55,17.52,17.55,404100.0,12.4401,12.4401,12.4188,12.4401,404100.0
2009-04-08 12:20:00,17.55,17.59,17.55,17.58,319500.0,12.4401,12.4684,12.4401,12.4613,319500.0
2009-04-08 12:25:00,17.58,17.58,17.57,17.58,233100.0,12.4613,12.4613,12.4543,12.4613,233100.0
2009-04-08 12:30:00,17.58,17.58,17.56,17.57,286800.0,12.4613,12.4613,12.4472,12.4543,286800.0
2009-04-08 12:35:00,17.57,17.58,17.55,17.58,328500.0,12.4543,12.4613,12.4401,12.4613,328500.0
2009-04-08 12:40:00,17.58,17.62,17.58,17.61,653700.0,12.4613,12.4897,12.4613,12.4826,653700.0
2009-04-08 12:45:00,17.61,17.64,17.61,17.62,672000.0,12.4826,12.5039,12.4826,12.4897,672000.0
2009-04-08 12:50:00,17.62,17.66,17.62,17.66,639300.0,12.4897,12.5181,12.4897,12.5181,639300.0
2009-04-08 12:55:00,17.66,17.67,17.65,17.66,468300.0,12.5181,12.5251,12.511,12.5181,468300.0
2009-04-08 13:00:00,17.66,17.67,17.63,17.63,678000.0,12.5181,12.5251,12.4968,12.4968,678000.0
2009-04-08 13:05:00,17.63,17.66,17.62,17.65,218400.0,12.4968,12.5181,12.4897,12.511,218400.0
2009-04-08 13:10:00,17.65,17.65,17.62,17.63,205200.0,12.511,12.511,12.4897,12.4968,205200.0
2009-04-08 13:15:00,17.63,17.67,17.63,17.65,650700.0,12.4968,12.5251,12.4968,12.511,650700.0
2009-04-08 13:20:00,17.65,17.65,17.63,17.64,337200.0,12.511,12.511,12.4968,12.5039,337200.0
2009-04-08 13:25:00,17.63,17.65,17.62,17.62,263700.0,12.4968,12.511,12.4897,12.4897,263700.0
2009-04-08 13:30:00,17.62,17.64,17.62,17.63,347700.0,12.4897,12.5039,12.4897,12.4968,347700.0
2009-04-08 13:35:00,17.63,17.63,17.59,17.59,510000.0,12.4968,12.4968,12.4684,12.4684,510000.0
2009-04-08 13:40:00,17.59,17.61,17.58,17.6,318900.0,12.4684,12.4826,12.4613,12.4755,318900.0
2009-04-08 13:45:00,17.61,17.61,17.59,17.6,289200.0,12.4826,12.4826,12.4684,12.4755,289200.0
2009-04-08 13:50:00,17.6,17.6,17.58,17.58,141300.0,12.4755,12.4755,12.4613,12.4613,141300.0
2009-04-08 13:55:00,17.58,17.6,17.57,17.6,245700.0,12.4613,12.4755,12.4543,12.4755,245700.0
2009-04-08 14:00:00,17.6,17.6,17.55,17.57,559800.0,12.4755,12.4755,12.4401,12.4543,559800.0
2009-04-08 14:05:00,17.57,17.57,17.55,17.56,304800.0,12.4543,12.4543,12.4401,12.4472,304800.0
2009-04-08 14:10:00,17.56,17.57,17.55,17.57,191400.0,12.4472,12.4543,12.4401,12.4543,191400.0
2009-04-08 14:15:00,17.57,17.57,17.53,17.55,319200.0,12.4543,12.4543,12.4259,12.4401,319200.0
2009-04-08 14:20:00,17.55,17.56,17.5,17.51,427800.0,12.4401,12.4472,12.4046,12.4117,427800.0
2009-04-08 14:25:00,17.51,17.54,17.5,17.54,276900.0,12.4117,12.433,12.4046,12.433,276900.0
2009-04-08 14:30:00,17.54,17.55,17.54,17.55,294300.0,12.433,12.4401,12.433,12.4401,294300.0
2009-04-08 14:35:00,17.55,17.56,17.55,17.56,681600.0,12.4401,12.4472,12.4401,12.4472,681600.0
2009-04-08 14:40:00,17.56,17.58,17.55,17.56,450300.0,12.4472,12.4613,12.4401,12.4472,450300.0
2009-04-08 14:45:00,17.56,17.57,17.56,17.56,318000.0,12.4472,12.4543,12.4472,12.4472,318000.0
2009-04-08 14:50:00,17.57,17.57,17.54,17.54,634500.0,12.4543,12.4543,12.433,12.433,634500.0
2009-04-08 14:55:00,17.54,17.54,17.52,17.52,441300.0,12.433,12.433,12.4188,12.4188,441300.0
2009-04-08 15:00:00,17.52,17.52,17.47,17.47,623400.0,12.4188,12.4188,12.3834,12.3834,623400.0
2009-04-08 15:05:00,17.47,17.48,17.44,17.44,562500.0,12.3834,12.3905,12.3621,12.3621,562500.0
2009-04-08 15:10:00,17.45,17.47,17.43,17.46,471600.0,12.3692,12.3834,12.355,12.3763,471600.0
2009-04-08 15:15:00,17.46,17.49,17.44,17.49,606600.0,12.3763,12.3976,12.3621,12.3976,606600.0
2009-04-08 15:20:00,17.49,17.5,17.47,17.5,549000.0,12.3976,12.4046,12.3834,12.4046,549000.0
2009-04-08 15:25:00,17.5,17.51,17.48,17.49,404400.0,12.4046,12.4117,12.3905,12.3976,404400.0
2009-04-08 15:30:00,17.49,17.5,17.47,17.5,604800.0,12.3976,12.4046,12.3834,12.4046,604800.0
2009-04-08 15:35:00,17.49,17.5,17.47,17.48,693000.0,12.3976,12.4046,12.3834,12.3905,693000.0
2009-04-08 15:40:00,17.48,17.5,17.47,17.5,794400.0,12.3905,12.4046,12.3834,12.4046,794400.0
2009-04-08 15:45:00,17.5,17.52,17.48,17.5,836400.0,12.4046,12.4188,12.3905,12.4046,836400.0
2009-04-08 15:50:00,17.5,17.51,17.46,17.46,1362600.0,12.4046,12.4117,12.3763,12.3763,1362600.0
2009-04-08 15:55:00,17.46,17.56,17.46,17.54,2095500.0,12.3763,12.4472,12.3763,12.433,2095500.0
2009-04-09 09:30:00,16.68,16.82,16.65,16.65,6853800.0,11.8234,11.9226,11.8021,11.8021,6853800.0
2009-04-09 09:35:00,16.65,16.68,16.55,16.65,5076600.0,11.8021,11.8234,11.7312,11.8021,5076600.0
2009-04-09 09:40:00,16.65,16.78,16.64,16.75,3903600.0,11.8021,11.8943,11.795,11.873,3903600.0
2009-04-09 09:45:00,16.75,16.89,16.73,16.83,3906900.0,11.873,11.9723,11.8588,11.9297,3906900.0
2009-04-09 09:50:00,16.83,16.84,16.71,16.74,3555000.0,11.9297,11.9368,11.8447,11.8659,3555000.0
2009-04-09 09:55:00,16.74,16.83,16.68,16.78,2487900.0,11.8659,11.9297,11.8234,11.8943,2487900.0
2009-04-09 10:00:00,16.79,16.82,16.74,16.78,3489600.0,11.9014,11.9226,11.8659,11.8943,3489600.0
2009-04-09 10:05:00,16.77,16.79,16.73,16.74,1906200.0,11.8872,11.9014,11.8588,11.8659,1906200.0
2009-04-09 10:10:00,16.74,16.77,16.71,16.71,1376700.0,11.8659,11.8872,11.8447,11.8447,1376700.0
2009-04-09 10:15:00,16.71,16.76,16.69,16.7,1968600.0,11.8447,11.8801,11.8305,11.8376,1968600.0
2009-04-09 10:20:00,16.69,16.75,16.69,16.75,2511000.0,11.8305,11.873,11.8305,11.873,2511000.0
2009-04-09 10:25:00,16.75,16.81,16.75,16.79,1950300.0,11.873,11.9155,11.873,11.9014,1950300.0
2009-04-09 10:30:00,16.79,16.8,16.75,16.78,1248000.0,11.9014,11.9085,11.873,11.8943,1248000.0
2009-04-09 10:35:00,16.77,16.82,16.76,16.82,2090400.0,11.8872,11.9226,11.8801,11.9226,2090400.0
2009-04-09 10:40:00,16.82,16.82,16.78,16.79,1292100.0,11.9226,11.9226,11.8943,11.9014,1292100.0
2009-04-09 10:45:00,16.79,16.82,16.79,16.8,1314000.0,11.9014,11.9226,11.9014,11.9085,1314000.0
2009-04-09 10:50:00,16.8,16.8,16.77,16.77,979800.0,11.9085,11.9085,11.8872,11.8872,979800.0
2009-04-09 10:55:00,16.77,16.77,16.76,16.77,967200.0,11.8872,11.8872,11.8801,11.8872,967200.0
2009-04-09 11:00:00,16.77,16.77,16.75,16.76,1218300.0,11.8872,11.8872,11.873,11.8801,1218300.0
2009-04-09 11:05:00,16.76,16.78,16.75,16.76,1380000.0,11.8801,11.8943,11.873,11.8801,1380000.0
2009-04-09 11:10:00,16.77,16.82,16.76,16.82,1343700.0,11.8872,11.9226,11.8801,11.9226,1343700.0
2009-04-09 11:15:00,16.82,16.88,16.81,16.86,2582400.0,11.9226,11.9652,11.9155,11.951,2582400.0
2009-04-09 11:20:00,16.87,16.95,16.84,16.84,1212300.0,11.9581,12.0148,11.9368,11.9368,1212300.0
2009-04-09 11:25:00,16.84,16.85,16.79,16.8,2015400.0,11.9368,11.9439,11.9014,11.9085,2015400.0
2009-04-09 11:30:00,16.8,16.83,16.79,16.79,1454700.0,11.9085,11.9297,11.9014,11.9014,1454700.0
2009-04-09 11:35:00,16.79,16.83,16.79,16.81,425700.0,11.9014,11.9297,11.9014,11.9155,425700.0
2009-04-09 11:40:00,16.82,16.82,16.8,16.8,608400.0,11.9226,11.9226,11.9085,11.9085,608400.0
2009-04-09 11:45:00,16.8,16.81,16.75,16.79,1378800.0,11.9085,11.9155,11.873,11.9014,1378800.0
2009-04-09 11:50:00,16.79,16.8,16.74,16.75,1023300.0,11.9014,11.9085,11.8659,11.873,1023300.0
2009-04-09 11:55:00,16.74,16.77,16.73,16.76,1234800.0,11.8659,11.8872,11.8588,11.8801,1234800.0
2009-04-09 12:00:00,16.76,16.78,16.75,16.78,719700.0,11.8801,11.8943,11.873,11.8943,719700.0
2009-04-09 12:05:00,16.78,16.79,16.76,16.77,1365900.0,11.8943,11.9014,11.8801,11.8872,1365900.0
2009-04-09 12:10:00,16.77,16.8,16.74,16.75,1078500.0,11.8872,11.9085,11.8659,11.873,1078500.0
2009-04-09 12:15:00,16.75,16.77,16.74,16.77,778500.0,11.873,11.8872,11.8659,11.8872,778500.0
2009-04-09 12:20:00,16.77,16.8,16.77,16.8,664800.0,11.8872,11.9085,11.8872,11.9085,664800.0
2009-04-09 12:25:00,16.8,16.81,16.79,16.8,892800.0,11.9085,11.9155,11.9014,11.9085,892800.0
2009-04-09 12:30:00,16.81,16.81,16.78,16.78,656100.0,11.9155,11.9155,11.8943,11.8943,656100.0
2009-04-09 12:35:00,16.79,16.8,16.78,16.8,643800.0,11.9014,11.9085,11.8943,11.9085,643800.0
2009-04-09 12:40:00,16.8,16.8,16.79,16.79,252600.0,11.9085,11.9085,11.9014,11.9014,252600.0
2009-04-09 12:45:00,16.79,16.8,16.79,16.8,330900.0,11.9014,11.9085,11.9014,11.9085,330900.0
2009-04-09 12:50:00,16.8,16.82,16.8,16.8,522000.0,11.9085,11.9226,11.9085,11.9085,522000.0
2009-04-09 12:55:00,16.8,16.81,16.78,16.78,892500.0,11.9085,11.9155,11.8943,11.8943,892500.0
2009-04-09 13:00:00,16.78,16.8,16.78,16.8,713100.0,11.8943,11.9085,11.8943,11.9085,713100.0
2009-04-09 13:05:00,16.8,16.82,16.8,16.82,816600.0,11.9085,11.9226,11.9085,11.9226,816600.0
2009-04-09 13:10:00,16.82,16.84,16.81,16.84,867000.0,11.9226,11.9368,11.9155,11.9368,867000.0
2009-04-09 13:15:00,16.84,16.84,16.81,16.81,364200.0,11.9368,11.9368,11.9155,11.9155,364200.0
2009-04-09 13:20:00,16.81,16.81,16.78,16.81,707400.0,11.9155,11.9155,11.8943,11.9155,707400.0
2009-04-09 13:25:00,16.81,16.81,16.8,16.8,474000.0,11.9155,11.9155,11.9085,11.9085,474000.0
2009-04-09 13:30:00,16.8,16.81,16.8,16.81,551400.0,11.9085,11.9155,11.9085,11.9155,551400.0
2009-04-09 13:35:00,16.81,16.84,16.8,16.83,425700.0,11.9155,11.9368,11.9085,11.9297,425700.0
2009-04-09 13:40:00,16.83,16.89,16.83,16.89,1026300.0,11.9297,11.9723,11.9297,11.9723,1026300.0
2009-04-09 13:45:00,16.89,16.91,16.88,16.9,760800.0,11.9723,11.9864,11.9652,11.9793,760800.0
2009-04-09 13:50:00,16.9,16.95,16.89,16.95,985500.0,11.9793,12.0148,11.9723,12.0148,985500.0
2009-04-09 13:55:00,16.95,16.97,16.93,16.96,933900.0,12.0148,12.029,12.0006,12.0219,933900.0
2009-04-09 14:00:00,16.96,16.99,16.95,16.96,768900.0,12.0219,12.0431,12.0148,12.0219,768900.0
2009-04-09 14:05:00,16.96,16.99,16.96,16.98,802200.0,12.0219,12.0431,12.0219,12.036,802200.0
2009-04-09 14:10:00,16.98,17.04,16.97,17.0,1489500.0,12.036,12.0786,12.029,12.0502,1489500.0
2009-04-09 14:15:00,17.01,17.01,16.95,16.98,1204800.0,12.0573,12.0573,12.0148,12.036,1204800.0
2009-04-09 14:20:00,16.98,17.0,16.97,17.0,577500.0,12.036,12.0502,12.029,12.0502,577500.0
2009-04-09 14:25:00,17.0,17.05,17.0,17.01,948600.0,12.0502,12.0857,12.0502,12.0573,948600.0
2009-04-09 14:30:00,17.01,17.05,17.01,17.05,908700.0,12.0573,12.0857,12.0573,12.0857,908700.0
2009-04-09 14:35:00,17.05,17.08,17.05,17.08,1012500.0,12.0857,12.1069,12.0857,12.1069,1012500.0
2009-04-09 14:40:00,17.08,17.08,17.05,17.05,626700.0,12.1069,12.1069,12.0857,12.0857,626700.0
2009-04-09 14:45:00,17.05,17.11,17.05,17.11,808200.0,12.0857,12.1282,12.0857,12.1282,808200.0
2009-04-09 14:50:00,17.11,17.11,17.07,17.1,859500.0,12.1282,12.1282,12.0998,12.1211,859500.0
2009-04-09 14:55:00,17.1,17.11,17.05,17.05,920100.0,12.1211,12.1282,12.0857,12.0857,920100.0
2009-04-09 15:00:00,17.05,17.06,16.98,17.0,1481700.0,12.0857,12.0928,12.036,12.0502,1481700.0
2009-04-09 15:05:00,17.0,17.03,16.99,17.03,850800.0,12.0502,12.0715,12.0431,12.0715,850800.0
2009-04-09 15:10:00,17.02,17.04,17.0,17.01,933300.0,12.0644,12.0786,12.0502,12.0573,933300.0
2009-04-09 15:15:00,17.01,17.06,17.0,17.04,726000.0,12.0573,12.0928,12.0502,12.0786,726000.0
2009-04-09 15:20:00,17.04,17.04,16.97,16.97,752700.0,12.0786,12.0786,12.029,12.029,752700.0
2009-04-09 15:25:00,16.97,17.0,16.94,16.97,1155300.0,12.029,12.0502,12.0077,12.029,1155300.0
2009-04-09 15:30:00,16.97,16.98,16.95,16.97,778800.0,12.029,12.036,12.0148,12.029,778800.0
2009-04-09 15:35:00,16.97,16.97,16.91,16.91,1593000.0,12.029,12.029,11.9864,11.9864,1593000.0
2009-04-09 15:40:00,16.91,16.92,16.83,16.83,2852700.0,11.9864,11.9935,11.9297,11.9297,2852700.0
2009-04-09 15:45:00,16.83,16.88,16.81,16.86,2748300.0,11.9297,11.9652,11.9155,11.951,2748300.0
2009-04-09 15:50:00,16.87,16.9,16.85,16.87,3366900.0,11.9581,11.9793,11.9439,11.9581,3366900.0
2009-04-09 15:55:00,16.87,17.08,16.85,16.88,4023300.0,11.9581,12.1069,11.9439,11.9652,4023300.0
2009-04-13 09:30:00,16.96,17.03,16.87,16.89,1938300.0,12.0219,12.0715,11.9581,11.9723,1938300.0
2009-04-13 09:35:00,16.9,16.97,16.88,16.97,1948200.0,11.9793,12.029,11.9652,12.029,1948200.0
2009-04-13 09:40:00,16.97,17.0,16.97,16.98,1026600.0,12.029,12.0502,12.029,12.036,1026600.0
2009-04-13 09:45:00,16.98,17.03,16.94,17.01,1064100.0,12.036,12.0715,12.0077,12.0573,1064100.0
2009-04-13 09:50:00,17.01,17.09,17.0,17.06,1177500.0,12.0573,12.114,12.0502,12.0928,1177500.0
2009-04-13 09:55:00,17.06,17.08,17.0,17.0,1240500.0,12.0928,12.1069,12.0502,12.0502,1240500.0
2009-04-13 10:00:00,17.0,17.02,16.99,17.0,957000.0,12.0502,12.0644,12.0431,12.0502,957000.0
2009-04-13 10:05:00,17.0,17.09,16.96,17.08,1191000.0,12.0502,12.114,12.0219,12.1069,1191000.0
2009-04-13 10:10:00,17.08,17.09,17.06,17.08,681900.0,12.1069,12.114,12.0928,12.1069,681900.0
2009-04-13 10:15:00,17.08,17.14,17.08,17.12,1254600.0,12.1069,12.1495,12.1069,12.1353,1254600.0
2009-04-13 10:20:00,17.11,17.12,16.98,17.1,413100.0,12.1282,12.1353,12.036,12.1211,413100.0
2009-04-13 10:25:00,17.11,17.12,17.1,17.11,449100.0,12.1282,12.1353,12.1211,12.1282,449100.0
2009-04-13 10:30:00,17.11,17.12,17.07,17.08,699000.0,12.1282,12.1353,12.0998,12.1069,699000.0
2009-04-13 10:35:00,17.08,17.12,17.08,17.11,704100.0,12.1069,12.1353,12.1069,12.1282,704100.0
2009-04-13 10:40:00,17.11,17.12,17.07,17.08,1207500.0,12.1282,12.1353,12.0998,12.1069,1207500.0
2009-04-13 10:45:00,17.08,17.08,17.03,17.04,938400.0,12.1069,12.1069,12.0715,12.0786,938400.0
2009-04-13 10:50:00,17.04,17.07,17.02,17.02,553200.0,12.0786,12.0998,12.0644,12.0644,553200.0
2009-04-13 10:55:00,17.02,17.03,17.0,17.01,609000.0,12.0644,12.0715,12.0502,12.0573,609000.0
2009-04-13 11:00:00,17.02,17.05,17.0,17.04,831600.0,12.0644,12.0857,12.0502,12.0786,831600.0
2009-04-13 11:05:00,17.05,17.08,17.04,17.08,566400.0,12.0857,12.1069,12.0786,12.1069,566400.0
2009-04-13 11:10:00,17.08,17.09,17.07,17.08,542100.0,12.1069,12.114,12.0998,12.1069,542100.0
2009-04-13 11:15:00,17.08,17.09,17.07,17.07,360300.0,12.1069,12.114,12.0998,12.0998,360300.0
2009-04-13 11:20:00,17.07,17.09,17.06,17.09,368400.0,12.0998,12.114,12.0928,12.114,368400.0
2009-04-13 11:25:00,17.09,17.13,17.09,17.11,699300.0,12.114,12.1424,12.114,12.1282,699300.0
2009-04-13 11:30:00,17.11,17.16,17.11,17.15,687000.0,12.1282,12.1636,12.1282,12.1565,687000.0
2009-04-13 11:35:00,17.15,17.16,17.11,17.11,558900.0,12.1565,12.1636,12.1282,12.1282,558900.0
2009-04-13 11:40:00,17.11,17.15,17.11,17.12,623100.0,12.1282,12.1565,12.1282,12.1353,623100.0
2009-04-13 11:45:00,17.12,17.13,16.9,17.13,422700.0,12.1353,12.1424,11.9793,12.1424,422700.0
2009-04-13 11:50:00,17.13,17.13,17.11,17.13,374700.0,12.1424,12.1424,12.1282,12.1424,374700.0
2009-04-13 11:55:00,17.13,17.14,17.12,17.14,291300.0,12.1424,12.1495,12.1353,12.1495,291300.0
2009-04-13 12:00:00,17.14,17.16,17.13,17.16,549900.0,12.1495,12.1636,12.1424,12.1636,549900.0
2009-04-13 12:05:00,17.16,17.18,17.16,17.16,510300.0,12.1636,12.1778,12.1636,12.1636,510300.0
2009-04-13 12:10:00,17.16,17.17,17.16,17.16,321300.0,12.1636,12.1707,12.1636,12.1636,321300.0
2009-04-13 12:15:00,17.16,17.17,17.16,17.17,256500.0,12.1636,12.1707,12.1636,12.1707,256500.0
2009-04-13 12:20:00,17.16,17.18,17.16,17.17,159600.0,12.1636,12.1778,12.1636,12.1707,159600.0
2009-04-13 12:25:00,17.17,17.17,17.14,17.16,261600.0,12.1707,12.1707,12.1495,12.1636,261600.0
2009-04-13 12:30:00,17.16,17.18,17.16,17.17,385200.0,12.1636,12.1778,12.1636,12.1707,385200.0
2009-04-13 12:35:00,17.17,17.17,17.14,17.14,335400.0,12.1707,12.1707,12.1495,12.1495,335400.0
2009-04-13 12:40:00,17.14,17.15,17.12,17.13,438900.0,12.1495,12.1565,12.1353,12.1424,438900.0
2009-04-13 12:45:00,17.12,17.12,17.09,17.09,414300.0,12.1353,12.1353,12.114,12.114,414300.0
2009-04-13 12:50:00,17.09,17.1,17.07,17.1,449400.0,12.114,12.1211,12.0998,12.1211,449400.0
2009-04-13 12:55:00,17.1,17.1,17.08,17.08,303600.0,12.1211,12.1211,12.1069,12.1069,303600.0
2009-04-13 13:00:00,17.08,17.08,17.05,17.08,362400.0,12.1069,12.1069,12.0857,12.1069,362400.0
2009-04-13 13:05:00,17.08,17.1,17.07,17.1,260400.0,12.1069,12.1211,12.0998,12.1211,260400.0
2009-04-13 13:10:00,17.1,17.11,17.1,17.1,291600.0,12.1211,12.1282,12.1211,12.1211,291600.0
2009-04-13 13:15:00,17.1,17.11,17.09,17.11,288300.0,12.1211,12.1282,12.114,12.1282,288300.0
2009-04-13 13:20:00,17.11,17.18,17.11,17.16,627000.0,12.1282,12.1778,12.1282,12.1636,627000.0
2009-04-13 13:25:00,17.16,17.2,17.16,17.19,2049300.0,12.1636,12.192,12.1636,12.1849,2049300.0
2009-04-13 13:30:00,17.19,17.21,17.18,17.2,615300.0,12.1849,12.1991,12.1778,12.192,615300.0
2009-04-13 13:35:00,17.2,17.21,17.19,17.2,509700.0,12.192,12.1991,12.1849,12.192,509700.0
2009-04-13 13:40:00,17.2,17.22,17.2,17.22,373800.0,12.192,12.2062,12.192,12.2062,373800.0
2009-04-13 13:45:00,17.22,17.23,17.21,17.22,507000.0,12.2062,12.2133,12.1991,12.2062,507000.0
2009-04-13 13:50:00,17.22,17.23,17.22,17.23,283800.0,12.2062,12.2133,12.2062,12.2133,283800.0
2009-04-13 13:55:00,17.23,17.23,17.23,17.23,324900.0,12.2133,12.2133,12.2133,12.2133,324900.0
2009-04-13 14:00:00,17.23,17.24,17.21,17.21,1076100.0,12.2133,12.2203,12.1991,12.1991,1076100.0
2009-04-13 14:05:00,17.21,17.21,17.18,17.19,723000.0,12.1991,12.1991,12.1778,12.1849,723000.0
2009-04-13 14:10:00,17.19,17.21,17.19,17.2,967200.0,12.1849,12.1991,12.1849,12.192,967200.0
2009-04-13 14:15:00,17.2,17.21,17.2,17.21,390900.0,12.192,12.1991,12.192,12.1991,390900.0
2009-04-13 14:20:00,17.21,17.23,17.21,17.23,252600.0,12.1991,12.2133,12.1991,12.2133,252600.0
2009-04-13 14:25:00,17.23,17.24,17.23,17.24,531900.0,12.2133,12.2203,12.2133,12.2203,531900.0
2009-04-13 14:30:00,17.24,17.25,17.23,17.24,454500.0,12.2203,12.2274,12.2133,12.2203,454500.0
2009-04-13 14:35:00,17.24,17.25,17.23,17.24,333900.0,12.2203,12.2274,12.2133,12.2203,333900.0
2009-04-13 14:40:00,17.23,17.27,17.23,17.26,666900.0,12.2133,12.2416,12.2133,12.2345,666900.0
2009-04-13 14:45:00,17.26,17.27,17.25,17.25,678000.0,12.2345,12.2416,12.2274,12.2274,678000.0
2009-04-13 14:50:00,17.25,17.27,17.25,17.27,523500.0,12.2274,12.2416,12.2274,12.2416,523500.0
2009-04-13 14:55:00,17.26,17.3,17.26,17.29,824100.0,12.2345,12.2629,12.2345,12.2558,824100.0
2009-04-13 15:00:00,17.29,17.33,17.26,17.31,1080600.0,12.2558,12.2841,12.2345,12.27,1080600.0
2009-04-13 15:05:00,17.3,17.31,17.26,17.26,1015500.0,12.2629,12.27,12.2345,12.2345,1015500.0
2009-04-13 15:10:00,17.26,17.28,17.24,17.28,1265700.0,12.2345,12.2487,12.2203,12.2487,1265700.0
2009-04-13 15:15:00,17.28,17.32,17.27,17.32,1603200.0,12.2487,12.2771,12.2416,12.2771,1603200.0
2009-04-13 15:20:00,17.32,17.32,17.3,17.31,601500.0,12.2771,12.2771,12.2629,12.27,601500.0
2009-04-13 15:25:00,17.31,17.32,17.28,17.29,559500.0,12.27,12.2771,12.2487,12.2558,559500.0
2009-04-13 15:30:00,17.29,17.3,17.26,17.27,881100.0,12.2558,12.2629,12.2345,12.2416,881100.0
2009-04-13 15:35:00,17.27,17.31,17.25,17.3,696300.0,12.2416,12.27,12.2274,12.2629,696300.0
2009-04-13 15:40:00,17.3,17.3,17.27,17.29,936300.0,12.2629,12.2629,12.2416,12.2558,936300.0
2009-04-13 15:45:00,17.29,17.29,17.24,17.24,1298400.0,12.2558,12.2558,12.2203,12.2203,1298400.0
2009-04-13 15:50:00,17.24,17.26,17.21,17.22,1176000.0,12.2203,12.2345,12.1991,12.2062,1176000.0
2009-04-13 15:55:00,17.22,17.22,17.17,17.17,1873800.0,12.2062,12.2062,12.1707,12.1707,1873800.0
2009-04-14 09:30:00,17.06,17.13,16.85,16.88,1792500.0,12.0928,12.1424,11.9439,11.9652,1792500.0
2009-04-14 09:35:00,16.88,16.93,16.85,16.92,1070100.0,11.9652,12.0006,11.9439,11.9935,1070100.0
2009-04-14 09:40:00,16.92,16.94,16.91,16.94,975900.0,11.9935,12.0077,11.9864,12.0077,975900.0
2009-04-14 09:45:00,16.94,16.94,16.88,16.9,1230900.0,12.0077,12.0077,11.9652,11.9793,1230900.0
2009-04-14 09:50:00,16.9,16.98,16.89,16.97,1024200.0,11.9793,12.036,11.9723,12.029,1024200.0
2009-04-14 09:55:00,16.97,17.01,16.97,17.0,929700.0,12.029,12.0573,12.029,12.0502,929700.0
2009-04-14 10:00:00,17.0,17.01,16.95,16.97,1373400.0,12.0502,12.0573,12.0148,12.029,1373400.0
2009-04-14 10:05:00,16.97,16.98,16.92,16.96,672300.0,12.029,12.036,11.9935,12.0219,672300.0
2009-04-14 10:10:00,16.97,17.01,16.96,16.98,852000.0,12.029,12.0573,12.0219,12.036,852000.0
2009-04-14 10:15:00,16.98,16.99,16.96,16.99,553200.0,12.036,12.0431,12.0219,12.0431,553200.0
2009-04-14 10:20:00,16.99,17.0,16.98,16.99,725100.0,12.0431,12.0502,12.036,12.0431,725100.0
2009-04-14 10:25:00,17.0,17.03,16.99,17.02,858300.0,12.0502,12.0715,12.0431,12.0644,858300.0
2009-04-14 10:30:00,17.02,17.08,17.02,17.07,1247700.0,12.0644,12.1069,12.0644,12.0998,1247700.0
2009-04-14 10:35:00,17.08,17.1,17.07,17.07,795600.0,12.1069,12.1211,12.0998,12.0998,795600.0
2009-04-14 10:40:00,17.07,17.08,17.04,17.05,596100.0,12.0998,12.1069,12.0786,12.0857,596100.0
2009-04-14 10:45:00,17.05,17.07,17.04,17.06,599400.0,12.0857,12.0998,12.0786,12.0928,599400.0
2009-04-14 10:50:00,17.06,17.07,16.99,16.99,848400.0,12.0928,12.0998,12.0431,12.0431,848400.0
2009-04-14 10:55:00,16.99,17.0,16.97,16.98,431400.0,12.0431,12.0502,12.029,12.036,431400.0
2009-04-14 11:00:00,16.98,17.01,16.97,16.99,561600.0,12.036,12.0573,12.029,12.0431,561600.0
2009-04-14 11:05:00,16.99,16.99,16.96,16.96,1161000.0,12.0431,12.0431,12.0219,12.0219,1161000.0
2009-04-14 11:10:00,16.96,16.96,16.92,16.96,546900.0,12.0219,12.0219,11.9935,12.0219,546900.0
2009-04-14 11:15:00,16.96,16.98,16.94,16.94,499500.0,12.0219,12.036,12.0077,12.0077,499500.0
2009-04-14 11:20:00,16.94,16.98,16.93,16.98,534900.0,12.0077,12.036,12.0006,12.036,534900.0
2009-04-14 11:25:00,16.98,16.98,16.95,16.95,320100.0,12.036,12.036,12.0148,12.0148,320100.0
2009-04-14 11:30:00,16.95,17.0,16.95,17.0,463800.0,12.0148,12.0502,12.0148,12.0502,463800.0
2009-04-14 11:35:00,17.0,17.0,16.97,16.98,473400.0,12.0502,12.0502,12.029,12.036,473400.0
2009-04-14 11:40:00,16.98,16.99,16.96,16.96,318000.0,12.036,12.0431,12.0219,12.0219,318000.0
2009-04-14 11:45:00,16.96,16.99,16.96,16.98,321600.0,12.0219,12.0431,12.0219,12.036,321600.0
2009-04-14 11:50:00,16.98,17.01,16.97,16.99,477900.0,12.036,12.0573,12.029,12.0431,477900.0
2009-04-14 11:55:00,16.99,17.0,16.98,16.99,339600.0,12.0431,12.0502,12.036,12.0431,339600.0
2009-04-14 12:00:00,16.98,16.98,16.97,16.98,223200.0,12.036,12.036,12.029,12.036,223200.0
2009-04-14 12:05:00,16.98,16.98,16.96,16.96,309000.0,12.036,12.036,12.0219,12.0219,309000.0
2009-04-14 12:10:00,16.96,17.0,16.95,16.95,809700.0,12.0219,12.0502,12.0148,12.0148,809700.0
2009-04-14 12:15:00,16.95,16.96,16.92,16.95,606000.0,12.0148,12.0219,11.9935,12.0148,606000.0
2009-04-14 12:20:00,16.95,16.98,16.94,16.98,241800.0,12.0148,12.036,12.0077,12.036,241800.0
2009-04-14 12:25:00,16.98,16.99,16.96,16.96,368400.0,12.036,12.0431,12.0219,12.0219,368400.0
2009-04-14 12:30:00,16.96,16.98,16.95,16.97,341700.0,12.0219,12.036,12.0148,12.029,341700.0
2009-04-14 12:35:00,16.97,16.99,16.97,16.97,297600.0,12.029,12.0431,12.029,12.029,297600.0
2009-04-14 12:40:00,16.97,16.97,16.93,16.94,214500.0,12.029,12.029,12.0006,12.0077,214500.0
2009-04-14 12:45:00,16.94,16.95,16.89,16.92,876600.0,12.0077,12.0148,11.9723,11.9935,876600.0
2009-04-14 12:50:00,16.92,16.96,16.91,16.95,358500.0,11.9935,12.0219,11.9864,12.0148,358500.0
2009-04-14 12:55:00,16.95,16.95,16.91,16.92,369600.0,12.0148,12.0148,11.9864,11.9935,369600.0
2009-04-14 13:00:00,16.92,16.95,16.91,16.93,243300.0,11.9935,12.0148,11.9864,12.0006,243300.0
2009-04-14 13:05:00,16.94,16.96,16.93,16.95,360600.0,12.0077,12.0219,12.0006,12.0148,360600.0
2009-04-14 13:10:00,16.94,16.95,16.92,16.95,498300.0,12.0077,12.0148,11.9935,12.0148,498300.0
2009-04-14 13:15:00,16.95,16.96,16.93,16.95,352500.0,12.0148,12.0219,12.0006,12.0148,352500.0
2009-04-14 13:20:00,16.94,16.96,16.93,16.95,291600.0,12.0077,12.0219,12.0006,12.0148,291600.0
2009-04-14 13:25:00,16.95,16.97,16.95,16.96,309600.0,12.0148,12.029,12.0148,12.0219,309600.0
2009-04-14 13:30:00,16.97,16.97,16.96,16.96,239700.0,12.029,12.029,12.0219,12.0219,239700.0
2009-04-14 13:35:00,16.96,16.97,16.95,16.95,541500.0,12.0219,12.029,12.0148,12.0148,541500.0
2009-04-14 13:40:00,16.95,16.96,16.94,16.94,381300.0,12.0148,12.0219,12.0077,12.0077,381300.0
2009-04-14 13:45:00,16.94,16.95,16.92,16.92,305100.0,12.0077,12.0148,11.9935,11.9935,305100.0
2009-04-14 13:50:00,16.92,16.96,16.92,16.95,363600.0,11.9935,12.0219,11.9935,12.0148,363600.0
2009-04-14 13:55:00,16.95,16.97,16.94,16.97,386700.0,12.0148,12.029,12.0077,12.029,386700.0
2009-04-14 14:00:00,16.97,16.98,16.93,16.93,458100.0,12.029,12.036,12.0006,12.0006,458100.0
2009-04-14 14:05:00,16.94,16.94,16.92,16.93,696000.0,12.0077,12.0077,11.9935,12.0006,696000.0
2009-04-14 14:10:00,16.92,16.95,16.91,16.94,523500.0,11.9935,12.0148,11.9864,12.0077,523500.0
2009-04-14 14:15:00,16.94,16.96,16.94,16.95,452400.0,12.0077,12.0219,12.0077,12.0148,452400.0
2009-04-14 14:20:00,16.95,16.95,16.94,16.95,479400.0,12.0148,12.0148,12.0077,12.0148,479400.0
2009-04-14 14:25:00,16.95,16.97,16.95,16.97,537000.0,12.0148,12.029,12.0148,12.029,537000.0
2009-04-14 14:30:00,16.97,16.97,16.95,16.95,258900.0,12.029,12.029,12.0148,12.0148,258900.0
2009-04-14 14:35:00,16.96,16.98,16.95,16.97,599100.0,12.0219,12.036,12.0148,12.029,599100.0
2009-04-14 14:40:00,16.97,16.99,16.97,16.99,417000.0,12.029,12.0431,12.029,12.0431,417000.0
2009-04-14 14:45:00,16.99,17.01,16.99,17.0,515400.0,12.0431,12.0573,12.0431,12.0502,515400.0
2009-04-14 14:50:00,17.0,17.01,16.98,16.98,700500.0,12.0502,12.0573,12.036,12.036,700500.0
2009-04-14 14:55:00,16.98,17.0,16.98,17.0,693000.0,12.036,12.0502,12.036,12.0502,693000.0
2009-04-14 15:00:00,17.0,17.02,16.99,16.99,802800.0,12.0502,12.0644,12.0431,12.0431,802800.0
2009-04-14 15:05:00,17.0,17.0,16.96,16.97,557400.0,12.0502,12.0502,12.0219,12.029,557400.0
2009-04-14 15:10:00,16.97,16.98,16.95,16.96,560400.0,12.029,12.036,12.0148,12.0219,560400.0
2009-04-14 15:15:00,16.97,17.0,16.96,17.0,603300.0,12.029,12.0502,12.0219,12.0502,603300.0
2009-04-14 15:20:00,16.99,17.0,16.99,17.0,546000.0,12.0431,12.0502,12.0431,12.0502,546000.0
2009-04-14 15:25:00,17.0,17.0,16.98,17.0,1180800.0,12.0502,12.0502,12.036,12.0502,1180800.0
2009-04-14 15:30:00,17.0,17.01,16.99,17.0,578400.0,12.0502,12.0573,12.0431,12.0502,578400.0
2009-04-14 15:35:00,17.0,17.03,17.0,17.02,800400.0,12.0502,12.0715,12.0502,12.0644,800400.0
2009-04-14 15:40:00,17.02,17.05,16.99,17.04,1764900.0,12.0644,12.0857,12.0431,12.0786,1764900.0
2009-04-14 15:45:00,17.04,17.1,17.04,17.08,1395900.0,12.0786,12.1211,12.0786,12.1069,1395900.0
2009-04-14 15:50:00,17.08,17.09,17.04,17.05,1385400.0,12.1069,12.114,12.0786,12.0857,1385400.0
2009-04-14 15:55:00,17.05,17.06,17.03,17.04,2625300.0,12.0857,12.0928,12.0715,12.0786,2625300.0
2009-04-15 09:30:00,16.92,17.0,16.87,16.96,1094100.0,11.9935,12.0502,11.9581,12.0219,1094100.0
2009-04-15 09:35:00,16.95,17.02,16.92,16.99,935400.0,12.0148,12.0644,11.9935,12.0431,935400.0
2009-04-15 09:40:00,16.99,17.1,16.97,17.1,686700.0,12.0431,12.1211,12.029,12.1211,686700.0
2009-04-15 09:45:00,17.1,17.14,17.04,17.06,989100.0,12.1211,12.1495,12.0786,12.0928,989100.0
2009-04-15 09:50:00,17.06,17.09,17.05,17.06,518700.0,12.0928,12.114,12.0857,12.0928,518700.0
2009-04-15 09:55:00,17.05,17.07,17.02,17.04,467400.0,12.0857,12.0998,12.0644,12.0786,467400.0
2009-04-15 10:00:00,17.05,17.07,17.03,17.05,524400.0,12.0857,12.0998,12.0715,12.0857,524400.0
2009-04-15 10:05:00,17.05,17.05,17.01,17.03,581700.0,12.0857,12.0857,12.0573,12.0715,581700.0
2009-04-15 10:10:00,17.03,17.06,17.02,17.05,508200.0,12.0715,12.0928,12.0644,12.0857,508200.0
2009-04-15 10:15:00,17.06,17.06,17.03,17.03,319200.0,12.0928,12.0928,12.0715,12.0715,319200.0
2009-04-15 10:20:00,17.03,17.04,16.99,17.0,583800.0,12.0715,12.0786,12.0431,12.0502,583800.0
2009-04-15 10:25:00,17.0,17.0,16.95,16.96,901500.0,12.0502,12.0502,12.0148,12.0219,901500.0
2009-04-15 10:30:00,16.96,16.98,16.94,16.97,706500.0,12.0219,12.036,12.0077,12.029,706500.0
2009-04-15 10:35:00,16.97,16.99,16.95,16.97,436200.0,12.029,12.0431,12.0148,12.029,436200.0
2009-04-15 10:40:00,16.97,16.99,16.95,16.97,409800.0,12.029,12.0431,12.0148,12.029,409800.0
2009-04-15 10:45:00,16.97,16.98,16.93,16.93,464100.0,12.029,12.036,12.0006,12.0006,464100.0
2009-04-15 10:50:00,16.93,16.93,16.89,16.89,691800.0,12.0006,12.0006,11.9723,11.9723,691800.0
2009-04-15 10:55:00,16.89,16.92,16.89,16.9,405600.0,11.9723,11.9935,11.9723,11.9793,405600.0
2009-04-15 11:00:00,16.9,16.93,16.89,16.91,673500.0,11.9793,12.0006,11.9723,11.9864,673500.0
2009-04-15 11:05:00,16.91,16.92,16.9,16.92,437100.0,11.9864,11.9935,11.9793,11.9935,437100.0
2009-04-15 11:10:00,16.92,16.94,16.91,16.92,477900.0,11.9935,12.0077,11.9864,11.9935,477900.0
2009-04-15 11:15:00,16.92,16.93,16.9,16.92,412500.0,11.9935,12.0006,11.9793,11.9935,412500.0
2009-04-15 11:20:00,16.91,16.93,16.9,16.91,537600.0,11.9864,12.0006,11.9793,11.9864,537600.0
2009-04-15 11:25:00,16.91,16.93,16.91,16.92,373800.0,11.9864,12.0006,11.9864,11.9935,373800.0
2009-04-15 11:30:00,16.92,16.94,16.92,16.93,363300.0,11.9935,12.0077,11.9935,12.0006,363300.0
2009-04-15 11:35:00,16.93,16.94,16.93,16.93,333000.0,12.0006,12.0077,12.0006,12.0006,333000.0
2009-04-15 11:40:00,16.93,16.94,16.91,16.92,332100.0,12.0006,12.0077,11.9864,11.9935,332100.0
2009-04-15 11:45:00,16.92,16.94,16.92,16.94,183600.0,11.9935,12.0077,11.9935,12.0077,183600.0
2009-04-15 11:50:00,16.94,16.97,16.94,16.97,208500.0,12.0077,12.029,12.0077,12.029,208500.0
2009-04-15 11:55:00,16.97,16.99,16.96,16.97,409500.0,12.029,12.0431,12.0219,12.029,409500.0
2009-04-15 12:00:00,16.97,16.98,16.92,16.93,581700.0,12.029,12.036,11.9935,12.0006,581700.0
2009-04-15 12:05:00,16.93,16.94,16.93,16.94,273000.0,12.0006,12.0077,12.0006,12.0077,273000.0
2009-04-15 12:10:00,16.94,16.97,16.93,16.97,354000.0,12.0077,12.029,12.0006,12.029,354000.0
2009-04-15 12:15:00,16.97,16.97,16.96,16.96,253800.0,12.029,12.029,12.0219,12.0219,253800.0
2009-04-15 12:20:00,16.96,16.99,16.96,16.98,341100.0,12.0219,12.0431,12.0219,12.036,341100.0
2009-04-15 12:25:00,16.98,16.99,16.97,16.98,188100.0,12.036,12.0431,12.029,12.036,188100.0
2009-04-15 12:30:00,16.97,16.97,16.96,16.97,189300.0,12.029,12.029,12.0219,12.029,189300.0
2009-04-15 12:35:00,16.97,16.99,16.97,16.98,150300.0,12.029,12.0431,12.029,12.036,150300.0
2009-04-15 12:40:00,16.98,17.01,16.98,17.01,303600.0,12.036,12.0573,12.036,12.0573,303600.0
2009-04-15 12:45:00,17.01,17.03,17.01,17.02,267300.0,12.0573,12.0715,12.0573,12.0644,267300.0
2009-04-15 12:50:00,17.03,17.06,17.03,17.06,384900.0,12.0715,12.0928,12.0715,12.0928,384900.0
2009-04-15 12:55:00,17.06,17.07,17.05,17.07,276900.0,12.0928,12.0998,12.0857,12.0998,276900.0
2009-04-15 13:00:00,17.07,17.09,17.04,17.05,871800.0,12.0998,12.114,12.0786,12.0857,871800.0
2009-04-15 13:05:00,17.05,17.05,17.02,17.03,459300.0,12.0857,12.0857,12.0644,12.0715,459300.0
2009-04-15 13:10:00,17.04,17.05,17.04,17.04,262500.0,12.0786,12.0857,12.0786,12.0786,262500.0
2009-04-15 13:15:00,17.04,17.04,17.0,17.01,368700.0,12.0786,12.0786,12.0502,12.0573,368700.0
2009-04-15 13:20:00,17.01,17.03,17.0,17.01,409800.0,12.0573,12.0715,12.0502,12.0573,409800.0
2009-04-15 13:25:00,17.01,17.02,17.0,17.02,218700.0,12.0573,12.0644,12.0502,12.0644,218700.0
2009-04-15 13:30:00,17.02,17.03,17.01,17.01,353100.0,12.0644,12.0715,12.0573,12.0573,353100.0
2009-04-15 13:35:00,17.01,17.01,16.97,16.97,468900.0,12.0573,12.0573,12.029,12.029,468900.0
2009-04-15 13:40:00,16.97,16.97,16.94,16.95,513000.0,12.029,12.029,12.0077,12.0148,513000.0
2009-04-15 13:45:00,16.95,16.96,16.93,16.94,407400.0,12.0148,12.0219,12.0006,12.0077,407400.0
2009-04-15 13:50:00,16.94,16.95,16.93,16.94,265500.0,12.0077,12.0148,12.0006,12.0077,265500.0
2009-04-15 13:55:00,16.93,16.94,16.92,16.93,224100.0,12.0006,12.0077,11.9935,12.0006,224100.0
2009-04-15 14:00:00,16.93,16.97,16.92,16.96,513600.0,12.0006,12.029,11.9935,12.0219,513600.0
2009-04-15 14:05:00,16.96,16.98,16.96,16.97,481200.0,12.0219,12.036,12.0219,12.029,481200.0
2009-04-15 14:10:00,16.98,16.99,16.97,16.98,441000.0,12.036,12.0431,12.029,12.036,441000.0
2009-04-15 14:15:00,16.98,16.98,16.94,16.95,428100.0,12.036,12.036,12.0077,12.0148,428100.0
2009-04-15 14:20:00,16.95,16.96,16.93,16.95,337800.0,12.0148,12.0219,12.0006,12.0148,337800.0
2009-04-15 14:25:00,16.95,16.95,16.93,16.93,257700.0,12.0148,12.0148,12.0006,12.0006,257700.0
2009-04-15 14:30:00,16.93,16.96,16.93,16.94,373500.0,12.0006,12.0219,12.0006,12.0077,373500.0
2009-04-15 14:35:00,16.94,16.96,16.93,16.93,411000.0,12.0077,12.0219,12.0006,12.0006,411000.0
2009-04-15 14:40:00,16.93,16.94,16.93,16.94,309300.0,12.0006,12.0077,12.0006,12.0077,309300.0
2009-04-15 14:45:00,16.94,16.96,16.94,16.95,378600.0,12.0077,12.0219,12.0077,12.0148,378600.0
2009-04-15 14:50:00,16.95,16.96,16.94,16.94,291300.0,12.0148,12.0219,12.0077,12.0077,291300.0
2009-04-15 14:55:00,16.95,16.96,16.93,16.95,518400.0,12.0148,12.0219,12.0006,12.0148,518400.0
2009-04-15 15:00:00,16.95,16.98,16.95,16.98,359700.0,12.0148,12.036,12.0148,12.036,359700.0
2009-04-15 15:05:00,16.98,16.98,16.96,16.96,492600.0,12.036,12.036,12.0219,12.0219,492600.0
2009-04-15 15:10:00,16.96,17.02,16.96,17.0,670200.0,12.0219,12.0644,12.0219,12.0502,670200.0
2009-04-15 15:15:00,17.0,17.01,16.99,16.99,318600.0,12.0502,12.0573,12.0431,12.0431,318600.0
2009-04-15 15:20:00,16.99,17.0,16.97,16.98,627900.0,12.0431,12.0502,12.029,12.036,627900.0
2009-04-15 15:25:00,16.98,16.98,16.96,16.97,436500.0,12.036,12.036,12.0219,12.029,436500.0
2009-04-15 15:30:00,16.97,16.99,16.96,16.98,666600.0,12.029,12.0431,12.0219,12.036,666600.0
2009-04-15 15:35:00,16.98,17.0,16.97,17.0,566700.0,12.036,12.0502,12.029,12.0502,566700.0
2009-04-15 15:40:00,17.0,17.04,17.0,17.01,788100.0,12.0502,12.0786,12.0502,12.0573,788100.0
2009-04-15 15:45:00,17.02,17.03,16.99,17.0,831600.0,12.0644,12.0715,12.0431,12.0502,831600.0
2009-04-15 15:50:00,17.0,17.05,17.0,17.05,1070100.0,12.0502,12.0857,12.0502,12.0857,1070100.0
2009-04-15 15:55:00,17.05,17.1,17.05,17.08,1455000.0,12.0857,12.1211,12.0857,12.1069,1455000.0
2009-04-16 09:30:00,17.1,17.1,16.99,17.03,996900.0,12.1211,12.1211,12.0431,12.0715,996900.0
2009-04-16 09:35:00,17.03,17.1,17.01,17.1,707400.0,12.0715,12.1211,12.0573,12.1211,707400.0
2009-04-16 09:40:00,17.1,17.12,17.06,17.08,975600.0,12.1211,12.1353,12.0928,12.1069,975600.0
2009-04-16 09:45:00,17.08,17.1,17.04,17.05,751200.0,12.1069,12.1211,12.0786,12.0857,751200.0
2009-04-16 09:50:00,17.05,17.09,17.03,17.08,462600.0,12.0857,12.114,12.0715,12.1069,462600.0
2009-04-16 09:55:00,17.08,17.09,17.06,17.09,836100.0,12.1069,12.114,12.0928,12.114,836100.0
2009-04-16 10:00:00,17.08,17.15,17.07,17.08,1191300.0,12.1069,12.1565,12.0998,12.1069,1191300.0
2009-04-16 10:05:00,17.07,17.1,17.06,17.07,609600.0,12.0998,12.1211,12.0928,12.0998,609600.0
2009-04-16 10:10:00,17.08,17.11,17.08,17.1,468300.0,12.1069,12.1282,12.1069,12.1211,468300.0
2009-04-16 10:15:00,17.1,17.12,17.09,17.1,417300.0,12.1211,12.1353,12.114,12.1211,417300.0
2009-04-16 10:20:00,17.1,17.12,17.08,17.09,581700.0,12.1211,12.1353,12.1069,12.114,581700.0
2009-04-16 10:25:00,17.08,17.12,17.08,17.11,403800.0,12.1069,12.1353,12.1069,12.1282,403800.0
2009-04-16 10:30:00,17.11,17.14,17.11,17.13,384600.0,12.1282,12.1495,12.1282,12.1424,384600.0
2009-04-16 10:35:00,17.13,17.16,17.13,17.14,693300.0,12.1424,12.1636,12.1424,12.1495,693300.0
2009-04-16 10:40:00,17.14,17.14,17.07,17.07,556200.0,12.1495,12.1495,12.0998,12.0998,556200.0
2009-04-16 10:45:00,17.07,17.07,16.98,17.03,1474800.0,12.0998,12.0998,12.036,12.0715,1474800.0
2009-04-16 10:50:00,17.03,17.03,16.94,16.95,879600.0,12.0715,12.0715,12.0077,12.0148,879600.0
2009-04-16 10:55:00,16.95,16.97,16.93,16.96,558900.0,12.0148,12.029,12.0006,12.0219,558900.0
2009-04-16 11:00:00,16.96,16.99,16.96,16.98,417600.0,12.0219,12.0431,12.0219,12.036,417600.0
2009-04-16 11:05:00,16.97,16.98,16.94,16.97,549000.0,12.029,12.036,12.0077,12.029,549000.0
2009-04-16 11:10:00,16.97,16.98,16.95,16.97,417300.0,12.029,12.036,12.0148,12.029,417300.0
2009-04-16 11:15:00,16.97,16.98,16.95,16.96,380400.0,12.029,12.036,12.0148,12.0219,380400.0
2009-04-16 11:20:00,16.96,16.96,16.94,16.94,503700.0,12.0219,12.0219,12.0077,12.0077,503700.0
2009-04-16 11:25:00,16.94,16.94,16.9,16.91,502500.0,12.0077,12.0077,11.9793,11.9864,502500.0
2009-04-16 11:30:00,16.91,16.92,16.89,16.89,913200.0,11.9864,11.9935,11.9723,11.9723,913200.0
2009-04-16 11:35:00,16.89,16.91,16.88,16.91,825600.0,11.9723,11.9864,11.9652,11.9864,825600.0
2009-04-16 11:40:00,16.91,16.91,16.89,16.91,683700.0,11.9864,11.9864,11.9723,11.9864,683700.0
2009-04-16 11:45:00,16.91,16.93,16.9,16.9,719700.0,11.9864,12.0006,11.9793,11.9793,719700.0
2009-04-16 11:50:00,16.9,16.92,16.86,16.86,805500.0,11.9793,11.9935,11.951,11.951,805500.0
2009-04-16 11:55:00,16.86,16.87,16.86,16.87,503100.0,11.951,11.9581,11.951,11.9581,503100.0
2009-04-16 12:00:00,16.87,16.87,16.85,16.86,588300.0,11.9581,11.9581,11.9439,11.951,588300.0
2009-04-16 12:05:00,16.86,16.87,16.85,16.85,545700.0,11.951,11.9581,11.9439,11.9439,545700.0
2009-04-16 12:10:00,16.85,16.89,16.85,16.88,700800.0,11.9439,11.9723,11.9439,11.9652,700800.0
2009-04-16 12:15:00,16.88,16.88,16.84,16.84,727200.0,11.9652,11.9652,11.9368,11.9368,727200.0
2009-04-16 12:20:00,16.84,16.85,16.79,16.79,807000.0,11.9368,11.9439,11.9014,11.9014,807000.0
2009-04-16 12:25:00,16.79,16.83,16.77,16.82,802800.0,11.9014,11.9297,11.8872,11.9226,802800.0
2009-04-16 12:30:00,16.82,16.82,16.79,16.8,520800.0,11.9226,11.9226,11.9014,11.9085,520800.0
2009-04-16 12:35:00,16.8,16.8,16.76,16.77,691500.0,11.9085,11.9085,11.8801,11.8872,691500.0
2009-04-16 12:40:00,16.76,16.79,16.76,16.78,402000.0,11.8801,11.9014,11.8801,11.8943,402000.0
2009-04-16 12:45:00,16.78,16.78,16.76,16.76,774600.0,11.8943,11.8943,11.8801,11.8801,774600.0
2009-04-16 12:50:00,16.76,16.83,16.76,16.83,1944600.0,11.8801,11.9297,11.8801,11.9297,1944600.0
2009-04-16 12:55:00,16.83,16.84,16.81,16.81,816600.0,11.9297,11.9368,11.9155,11.9155,816600.0
2009-04-16 13:00:00,16.81,16.84,16.79,16.83,475800.0,11.9155,11.9368,11.9014,11.9297,475800.0
2009-04-16 13:05:00,16.83,16.83,16.79,16.82,633300.0,11.9297,11.9297,11.9014,11.9226,633300.0
2009-04-16 13:10:00,16.82,16.82,16.8,16.81,408900.0,11.9226,11.9226,11.9085,11.9155,408900.0
2009-04-16 13:15:00,16.81,16.81,16.78,16.79,630000.0,11.9155,11.9155,11.8943,11.9014,630000.0
2009-04-16 13:20:00,16.79,16.85,16.79,16.84,492900.0,11.9014,11.9439,11.9014,11.9368,492900.0
2009-04-16 13:25:00,16.84,16.86,16.81,16.81,429900.0,11.9368,11.951,11.9155,11.9155,429900.0
2009-04-16 13:30:00,16.81,16.82,16.78,16.79,520800.0,11.9155,11.9226,11.8943,11.9014,520800.0
2009-04-16 13:35:00,16.79,16.79,16.76,16.78,632700.0,11.9014,11.9014,11.8801,11.8943,632700.0
2009-04-16 13:40:00,16.78,16.78,16.76,16.76,481800.0,11.8943,11.8943,11.8801,11.8801,481800.0
2009-04-16 13:45:00,16.77,16.79,16.76,16.77,756600.0,11.8872,11.9014,11.8801,11.8872,756600.0
2009-04-16 13:50:00,16.77,16.79,16.77,16.79,539700.0,11.8872,11.9014,11.8872,11.9014,539700.0
2009-04-16 13:55:00,16.79,16.82,16.79,16.81,530400.0,11.9014,11.9226,11.9014,11.9155,530400.0
2009-04-16 14:00:00,16.81,16.83,16.81,16.83,290700.0,11.9155,11.9297,11.9155,11.9297,290700.0
2009-04-16 14:05:00,16.83,16.83,16.82,16.82,362100.0,11.9297,11.9297,11.9226,11.9226,362100.0
2009-04-16 14:10:00,16.82,16.83,16.79,16.8,568500.0,11.9226,11.9297,11.9014,11.9085,568500.0
2009-04-16 14:15:00,16.8,16.8,16.77,16.77,656400.0,11.9085,11.9085,11.8872,11.8872,656400.0
2009-04-16 14:20:00,16.78,16.8,16.77,16.79,994500.0,11.8943,11.9085,11.8872,11.9014,994500.0
2009-04-16 14:25:00,16.8,16.81,16.79,16.8,786000.0,11.9085,11.9155,11.9014,11.9085,786000.0
2009-04-16 14:30:00,16.8,16.81,16.8,16.8,595200.0,11.9085,11.9155,11.9085,11.9085,595200.0
2009-04-16 14:35:00,16.8,16.83,16.8,16.82,646500.0,11.9085,11.9297,11.9085,11.9226,646500.0
2009-04-16 14:40:00,16.82,16.83,16.82,16.83,465600.0,11.9226,11.9297,11.9226,11.9297,465600.0
2009-04-16 14:45:00,16.83,16.87,16.83,16.86,814800.0,11.9297,11.9581,11.9297,11.951,814800.0
2009-04-16 14:50:00,16.86,16.93,16.86,16.9,1604700.0,11.951,12.0006,11.951,11.9793,1604700.0
2009-04-16 14:55:00,16.9,16.94,16.89,16.91,913800.0,11.9793,12.0077,11.9723,11.9864,913800.0
2009-04-16 15:00:00,16.91,16.91,16.89,16.9,672300.0,11.9864,11.9864,11.9723,11.9793,672300.0
2009-04-16 15:05:00,16.9,16.94,16.89,16.94,1025400.0,11.9793,12.0077,11.9723,12.0077,1025400.0
2009-04-16 15:10:00,16.94,16.96,16.93,16.93,1113300.0,12.0077,12.0219,12.0006,12.0006,1113300.0
2009-04-16 15:15:00,16.93,16.94,16.92,16.94,594300.0,12.0006,12.0077,11.9935,12.0077,594300.0
2009-04-16 15:20:00,16.94,16.96,16.93,16.95,984900.0,12.0077,12.0219,12.0006,12.0148,984900.0
2009-04-16 15:25:00,16.94,16.97,16.93,16.96,1149000.0,12.0077,12.029,12.0006,12.0219,1149000.0
2009-04-16 15:30:00,16.96,16.99,16.95,16.97,1494300.0,12.0219,12.0431,12.0148,12.029,1494300.0
2009-04-16 15:35:00,16.97,16.99,16.96,16.97,849300.0,12.029,12.0431,12.0219,12.029,849300.0
2009-04-16 15:40:00,16.97,16.99,16.91,16.92,1561200.0,12.029,12.0431,11.9864,11.9935,1561200.0
2009-04-16 15:45:00,16.92,16.95,16.85,16.85,1922400.0,11.9935,12.0148,11.9439,11.9439,1922400.0
2009-04-16 15:50:00,16.85,16.95,16.85,16.95,2487000.0,11.9439,12.0148,11.9439,12.0148,2487000.0
2009-04-16 15:55:00,16.95,16.97,16.9,16.91,2402100.0,12.0148,12.029,11.9793,11.9864,2402100.0
2009-04-17 09:30:00,17.03,17.08,16.83,17.08,9325200.0,12.0715,12.1069,11.9297,12.1069,9325200.0
2009-04-17 09:35:00,17.08,17.08,16.93,17.0,1107900.0,12.1069,12.1069,12.0006,12.0502,1107900.0
2009-04-17 09:40:00,17.0,17.02,16.97,16.99,608700.0,12.0502,12.0644,12.029,12.0431,608700.0
2009-04-17 09:45:00,16.99,17.0,16.96,17.0,827400.0,12.0431,12.0502,12.0219,12.0502,827400.0
2009-04-17 09:50:00,17.0,17.03,16.96,17.02,558300.0,12.0502,12.0715,12.0219,12.0644,558300.0
2009-04-17 09:55:00,17.03,17.04,16.97,16.99,1067700.0,12.0715,12.0786,12.029,12.0431,1067700.0
2009-04-17 10:00:00,16.99,17.0,16.94,16.96,1105200.0,12.0431,12.0502,12.0077,12.0219,1105200.0
2009-04-17 10:05:00,16.96,17.02,16.96,16.99,1018500.0,12.0219,12.0644,12.0219,12.0431,1018500.0
2009-04-17 10:10:00,16.98,17.01,16.94,17.0,1913700.0,12.036,12.0573,12.0077,12.0502,1913700.0
2009-04-17 10:15:00,17.0,17.0,16.94,16.98,1096500.0,12.0502,12.0502,12.0077,12.036,1096500.0
2009-04-17 10:20:00,16.98,17.0,16.98,17.0,980700.0,12.036,12.0502,12.036,12.0502,980700.0
2009-04-17 10:25:00,17.0,17.02,16.99,17.01,614100.0,12.0502,12.0644,12.0431,12.0573,614100.0
2009-04-17 10:30:00,17.01,17.03,16.99,17.0,1354500.0,12.0573,12.0715,12.0431,12.0502,1354500.0
2009-04-17 10:35:00,17.0,17.02,16.96,16.98,747600.0,12.0502,12.0644,12.0219,12.036,747600.0
2009-04-17 10:40:00,16.98,17.0,16.98,17.0,473400.0,12.036,12.0502,12.036,12.0502,473400.0
2009-04-17 10:45:00,17.0,17.02,16.98,17.01,585600.0,12.0502,12.0644,12.036,12.0573,585600.0
2009-04-17 10:50:00,17.01,17.04,17.01,17.02,759600.0,12.0573,12.0786,12.0573,12.0644,759600.0
2009-04-17 10:55:00,17.02,17.02,16.99,16.99,447900.0,12.0644,12.0644,12.0431,12.0431,447900.0
2009-04-17 11:00:00,16.99,17.0,16.97,16.98,476400.0,12.0431,12.0502,12.029,12.036,476400.0
2009-04-17 11:05:00,16.98,16.98,16.97,16.97,407100.0,12.036,12.036,12.029,12.029,407100.0
2009-04-17 11:10:00,16.97,16.98,16.95,16.95,542700.0,12.029,12.036,12.0148,12.0148,542700.0
2009-04-17 11:15:00,16.95,16.95,16.88,16.88,640200.0,12.0148,12.0148,11.9652,11.9652,640200.0
2009-04-17 11:20:00,16.89,16.92,16.87,16.92,927300.0,11.9723,11.9935,11.9581,11.9935,927300.0
2009-04-17 11:25:00,16.92,16.95,16.91,16.92,874200.0,11.9935,12.0148,11.9864,11.9935,874200.0
2009-04-17 11:30:00,16.92,16.94,16.91,16.93,630300.0,11.9935,12.0077,11.9864,12.0006,630300.0
2009-04-17 11:35:00,16.93,16.94,16.93,16.93,493200.0,12.0006,12.0077,12.0006,12.0006,493200.0
2009-04-17 11:40:00,16.93,16.93,16.9,16.91,302400.0,12.0006,12.0006,11.9793,11.9864,302400.0
2009-04-17 11:45:00,16.91,16.91,16.86,16.86,514500.0,11.9864,11.9864,11.951,11.951,514500.0
2009-04-17 11:50:00,16.86,16.87,16.84,16.85,941700.0,11.951,11.9581,11.9368,11.9439,941700.0
2009-04-17 11:55:00,16.85,16.85,16.8,16.81,567900.0,11.9439,11.9439,11.9085,11.9155,567900.0
2009-04-17 12:00:00,16.81,16.86,16.81,16.82,902100.0,11.9155,11.951,11.9155,11.9226,902100.0
2009-04-17 12:05:00,16.82,16.83,16.81,16.83,602700.0,11.9226,11.9297,11.9155,11.9297,602700.0
2009-04-17 12:10:00,16.83,16.84,16.81,16.81,459900.0,11.9297,11.9368,11.9155,11.9155,459900.0
2009-04-17 12:15:00,16.81,16.83,16.79,16.82,764400.0,11.9155,11.9297,11.9014,11.9226,764400.0
2009-04-17 12:20:00,16.82,16.85,16.82,16.83,341400.0,11.9226,11.9439,11.9226,11.9297,341400.0
2009-04-17 12:25:00,16.83,16.83,16.81,16.82,517200.0,11.9297,11.9297,11.9155,11.9226,517200.0
2009-04-17 12:30:00,16.82,16.82,16.8,16.81,623700.0,11.9226,11.9226,11.9085,11.9155,623700.0
2009-04-17 12:35:00,16.8,16.83,16.79,16.82,286800.0,11.9085,11.9297,11.9014,11.9226,286800.0
2009-04-17 12:40:00,16.83,16.83,16.82,16.82,285300.0,11.9297,11.9297,11.9226,11.9226,285300.0
2009-04-17 12:45:00,16.82,16.86,16.8,16.85,648600.0,11.9226,11.951,11.9085,11.9439,648600.0
2009-04-17 12:50:00,16.85,16.85,16.84,16.85,260100.0,11.9439,11.9439,11.9368,11.9439,260100.0
2009-04-17 12:55:00,16.85,16.85,16.84,16.85,262800.0,11.9439,11.9439,11.9368,11.9439,262800.0
2009-04-17 13:00:00,16.85,16.88,16.84,16.86,423300.0,11.9439,11.9652,11.9368,11.951,423300.0
2009-04-17 13:05:00,16.86,16.89,16.85,16.88,472200.0,11.951,11.9723,11.9439,11.9652,472200.0
2009-04-17 13:10:00,16.88,16.88,16.85,16.86,552300.0,11.9652,11.9652,11.9439,11.951,552300.0
2009-04-17 13:15:00,16.87,16.87,16.84,16.86,341700.0,11.9581,11.9581,11.9368,11.951,341700.0
2009-04-17 13:20:00,16.86,16.87,16.83,16.83,356700.0,11.951,11.9581,11.9297,11.9297,356700.0
2009-04-17 13:25:00,16.84,16.85,16.81,16.81,436200.0,11.9368,11.9439,11.9155,11.9155,436200.0
2009-04-17 13:30:00,16.81,16.82,16.79,16.8,753900.0,11.9155,11.9226,11.9014,11.9085,753900.0
2009-04-17 13:35:00,16.8,16.82,16.79,16.8,565500.0,11.9085,11.9226,11.9014,11.9085,565500.0
2009-04-17 13:40:00,16.8,16.83,16.8,16.83,469800.0,11.9085,11.9297,11.9085,11.9297,469800.0
2009-04-17 13:45:00,16.83,16.84,16.82,16.83,535800.0,11.9297,11.9368,11.9226,11.9297,535800.0
2009-04-17 13:50:00,16.83,16.84,16.82,16.83,354300.0,11.9297,11.9368,11.9226,11.9297,354300.0
2009-04-17 13:55:00,16.83,16.84,16.83,16.84,326100.0,11.9297,11.9368,11.9297,11.9368,326100.0
2009-04-17 14:00:00,16.85,16.86,16.84,16.84,348600.0,11.9439,11.951,11.9368,11.9368,348600.0
2009-04-17 14:05:00,16.84,16.85,16.81,16.81,384600.0,11.9368,11.9439,11.9155,11.9155,384600.0
2009-04-17 14:10:00,16.82,16.82,16.81,16.81,366600.0,11.9226,11.9226,11.9155,11.9155,366600.0
2009-04-17 14:15:00,16.82,16.83,16.81,16.83,359700.0,11.9226,11.9297,11.9155,11.9297,359700.0
2009-04-17 14:20:00,16.83,16.86,16.82,16.83,693900.0,11.9297,11.951,11.9226,11.9297,693900.0
2009-04-17 14:25:00,16.83,16.84,16.83,16.83,485700.0,11.9297,11.9368,11.9297,11.9297,485700.0
2009-04-17 14:30:00,16.84,16.85,16.83,16.84,323100.0,11.9368,11.9439,11.9297,11.9368,323100.0
2009-04-17 14:35:00,16.84,16.86,16.84,16.85,486000.0,11.9368,11.951,11.9368,11.9439,486000.0
2009-04-17 14:40:00,16.86,16.87,16.85,16.86,515400.0,11.951,11.9581,11.9439,11.951,515400.0
2009-04-17 14:45:00,16.86,16.86,16.82,16.82,841200.0,11.951,11.951,11.9226,11.9226,841200.0
2009-04-17 14:50:00,16.82,16.83,16.8,16.8,772500.0,11.9226,11.9297,11.9085,11.9085,772500.0
2009-04-17 14:55:00,16.8,16.8,16.77,16.77,1276200.0,11.9085,11.9085,11.8872,11.8872,1276200.0
2009-04-17 15:00:00,16.77,16.78,16.77,16.78,615000.0,11.8872,11.8943,11.8872,11.8943,615000.0
2009-04-17 15:05:00,16.78,16.78,16.76,16.77,895500.0,11.8943,11.8943,11.8801,11.8872,895500.0
2009-04-17 15:10:00,16.77,16.79,16.75,16.79,1480200.0,11.8872,11.9014,11.873,11.9014,1480200.0
2009-04-17 15:15:00,16.79,16.81,16.75,16.76,696600.0,11.9014,11.9155,11.873,11.8801,696600.0
2009-04-17 15:20:00,16.76,16.8,16.76,16.8,988800.0,11.8801,11.9085,11.8801,11.9085,988800.0
2009-04-17 15:25:00,16.8,16.81,16.77,16.78,646200.0,11.9085,11.9155,11.8872,11.8943,646200.0
2009-04-17 15:30:00,16.78,16.79,16.76,16.77,635700.0,11.8943,11.9014,11.8801,11.8872,635700.0
2009-04-17 15:35:00,16.77,16.83,16.77,16.81,830700.0,11.8872,11.9297,11.8872,11.9155,830700.0
2009-04-17 15:40:00,16.81,16.83,16.8,16.81,1284600.0,11.9155,11.9297,11.9085,11.9155,1284600.0
2009-04-17 15:45:00,16.81,16.81,16.78,16.79,1242300.0,11.9155,11.9155,11.8943,11.9014,1242300.0
2009-04-17 15:50:00,16.78,16.8,16.75,16.75,2003100.0,11.8943,11.9085,11.873,11.873,2003100.0
2009-04-17 15:55:00,16.75,16.78,16.71,16.75,3296700.0,11.873,11.8943,11.8447,11.873,3296700.0
2009-04-20 09:30:00,16.66,16.81,16.66,16.78,1541400.0,11.8092,11.9155,11.8092,11.8943,1541400.0
2009-04-20 09:35:00,16.77,16.81,16.77,16.8,837000.0,11.8872,11.9155,11.8872,11.9085,837000.0
2009-04-20 09:40:00,16.8,16.81,16.68,16.7,1172400.0,11.9085,11.9155,11.8234,11.8376,1172400.0
2009-04-20 09:45:00,16.7,16.74,16.69,16.71,951600.0,11.8376,11.8659,11.8305,11.8447,951600.0
2009-04-20 09:50:00,16.71,16.75,16.69,16.69,852900.0,11.8447,11.873,11.8305,11.8305,852900.0
2009-04-20 09:55:00,16.69,16.71,16.65,16.66,884100.0,11.8305,11.8447,11.8021,11.8092,884100.0
2009-04-20 10:00:00,16.67,16.67,16.59,16.61,1150500.0,11.8163,11.8163,11.7596,11.7738,1150500.0
2009-04-20 10:05:00,16.62,16.65,16.6,16.61,812700.0,11.7809,11.8021,11.7667,11.7738,812700.0
2009-04-20 10:10:00,16.61,16.61,16.58,16.59,417000.0,11.7738,11.7738,11.7525,11.7596,417000.0
2009-04-20 10:15:00,16.59,16.62,16.53,16.53,1105500.0,11.7596,11.7809,11.7171,11.7171,1105500.0
2009-04-20 10:20:00,16.54,16.54,16.5,16.5,1678200.0,11.7242,11.7242,11.6958,11.6958,1678200.0
2009-04-20 10:25:00,16.5,16.52,16.47,16.51,1319100.0,11.6958,11.71,11.6745,11.7029,1319100.0
2009-04-20 10:30:00,16.52,16.52,16.45,16.46,1174200.0,11.71,11.71,11.6604,11.6675,1174200.0
2009-04-20 10:35:00,16.46,16.51,16.46,16.5,1205700.0,11.6675,11.7029,11.6675,11.6958,1205700.0
2009-04-20 10:40:00,16.5,16.51,16.47,16.48,707400.0,11.6958,11.7029,11.6745,11.6816,707400.0
2009-04-20 10:45:00,16.48,16.48,16.4,16.41,1442400.0,11.6816,11.6816,11.6249,11.632,1442400.0
2009-04-20 10:50:00,16.41,16.48,16.41,16.46,775800.0,11.632,11.6816,11.632,11.6675,775800.0
2009-04-20 10:55:00,16.47,16.49,16.46,16.48,690300.0,11.6745,11.6887,11.6675,11.6816,690300.0
2009-04-20 11:00:00,16.48,16.49,16.46,16.47,548100.0,11.6816,11.6887,11.6675,11.6745,548100.0
2009-04-20 11:05:00,16.47,16.5,16.46,16.5,483600.0,11.6745,11.6958,11.6675,11.6958,483600.0
2009-04-20 11:10:00,16.5,16.53,16.5,16.5,766200.0,11.6958,11.7171,11.6958,11.6958,766200.0
2009-04-20 11:15:00,16.5,16.51,16.48,16.49,449100.0,11.6958,11.7029,11.6816,11.6887,449100.0
2009-04-20 11:20:00,16.5,16.53,16.49,16.5,407700.0,11.6958,11.7171,11.6887,11.6958,407700.0
2009-04-20 11:25:00,16.5,16.51,16.48,16.5,401400.0,11.6958,11.7029,11.6816,11.6958,401400.0
2009-04-20 11:30:00,16.5,16.51,16.49,16.49,383100.0,11.6958,11.7029,11.6887,11.6887,383100.0
2009-04-20 11:35:00,16.5,16.52,16.49,16.5,567300.0,11.6958,11.71,11.6887,11.6958,567300.0
2009-04-20 11:40:00,16.5,16.5,16.48,16.48,367800.0,11.6958,11.6958,11.6816,11.6816,367800.0
2009-04-20 11:45:00,16.48,16.48,16.45,16.45,452100.0,11.6816,11.6816,11.6604,11.6604,452100.0
2009-04-20 11:50:00,16.45,16.46,16.42,16.46,796500.0,11.6604,11.6675,11.6391,11.6675,796500.0
2009-04-20 11:55:00,16.46,16.46,16.44,16.45,360000.0,11.6675,11.6675,11.6533,11.6604,360000.0
2009-04-20 12:00:00,16.45,16.45,16.45,16.45,302700.0,11.6604,11.6604,11.6604,11.6604,302700.0
2009-04-20 12:05:00,16.45,16.46,16.44,16.46,265500.0,11.6604,11.6675,11.6533,11.6675,265500.0
2009-04-20 12:10:00,16.46,16.49,16.46,16.48,306600.0,11.6675,11.6887,11.6675,11.6816,306600.0
2009-04-20 12:15:00,16.48,16.49,16.46,16.46,381000.0,11.6816,11.6887,11.6675,11.6675,381000.0
2009-04-20 12:20:00,16.46,16.49,16.46,16.48,195300.0,11.6675,11.6887,11.6675,11.6816,195300.0
2009-04-20 12:25:00,16.48,16.51,16.48,16.51,322200.0,11.6816,11.7029,11.6816,11.7029,322200.0
2009-04-20 12:30:00,16.51,16.51,16.49,16.5,585300.0,11.7029,11.7029,11.6887,11.6958,585300.0
2009-04-20 12:35:00,16.5,16.5,16.48,16.5,234300.0,11.6958,11.6958,11.6816,11.6958,234300.0
2009-04-20 12:40:00,16.5,16.53,16.5,16.51,381900.0,11.6958,11.7171,11.6958,11.7029,381900.0
2009-04-20 12:45:00,16.52,16.53,16.5,16.5,879000.0,11.71,11.7171,11.6958,11.6958,879000.0
2009-04-20 12:50:00,16.5,16.53,16.5,16.51,486600.0,11.6958,11.7171,11.6958,11.7029,486600.0
2009-04-20 12:55:00,16.51,16.55,16.5,16.54,467400.0,11.7029,11.7312,11.6958,11.7242,467400.0
2009-04-20 13:00:00,16.54,16.54,16.52,16.52,332700.0,11.7242,11.7242,11.71,11.71,332700.0
2009-04-20 13:05:00,16.52,16.52,16.46,16.46,716700.0,11.71,11.71,11.6675,11.6675,716700.0
2009-04-20 13:10:00,16.47,16.47,16.44,16.45,792600.0,11.6745,11.6745,11.6533,11.6604,792600.0
2009-04-20 13:15:00,16.45,16.47,16.45,16.45,564600.0,11.6604,11.6745,11.6604,11.6604,564600.0
2009-04-20 13:20:00,16.45,16.57,16.45,16.48,496500.0,11.6604,11.7454,11.6604,11.6816,496500.0
2009-04-20 13:25:00,16.48,16.49,16.47,16.48,299700.0,11.6816,11.6887,11.6745,11.6816,299700.0
2009-04-20 13:30:00,16.48,16.48,16.46,16.47,436200.0,11.6816,11.6816,11.6675,11.6745,436200.0
2009-04-20 13:35:00,16.47,16.49,16.46,16.48,301800.0,11.6745,11.6887,11.6675,11.6816,301800.0
2009-04-20 13:40:00,16.49,16.5,16.48,16.49,321300.0,11.6887,11.6958,11.6816,11.6887,321300.0
2009-04-20 13:45:00,16.49,16.5,16.47,16.48,346500.0,11.6887,11.6958,11.6745,11.6816,346500.0
2009-04-20 13:50:00,16.48,16.5,16.48,16.49,229200.0,11.6816,11.6958,11.6816,11.6887,229200.0
2009-04-20 13:55:00,16.49,16.51,16.48,16.5,228000.0,11.6887,11.7029,11.6816,11.6958,228000.0
2009-04-20 14:00:00,16.5,16.51,16.49,16.51,367500.0,11.6958,11.7029,11.6887,11.7029,367500.0
2009-04-20 14:05:00,16.51,16.53,16.49,16.52,331200.0,11.7029,11.7171,11.6887,11.71,331200.0
2009-04-20 14:10:00,16.52,16.53,16.49,16.5,746700.0,11.71,11.7171,11.6887,11.6958,746700.0
2009-04-20 14:15:00,16.5,16.53,16.49,16.52,362400.0,11.6958,11.7171,11.6887,11.71,362400.0
2009-04-20 14:20:00,16.52,16.55,16.51,16.54,443100.0,11.71,11.7312,11.7029,11.7242,443100.0
2009-04-20 14:25:00,16.54,16.55,16.52,16.53,813300.0,11.7242,11.7312,11.71,11.7171,813300.0
2009-04-20 14:30:00,16.53,16.54,16.49,16.49,1036800.0,11.7171,11.7242,11.6887,11.6887,1036800.0
2009-04-20 14:35:00,16.49,16.51,16.48,16.49,945300.0,11.6887,11.7029,11.6816,11.6887,945300.0
2009-04-20 14:40:00,16.5,16.54,16.5,16.53,812400.0,11.6958,11.7242,11.6958,11.7171,812400.0
2009-04-20 14:45:00,16.53,16.54,16.52,16.53,339900.0,11.7171,11.7242,11.71,11.7171,339900.0
2009-04-20 14:50:00,16.53,16.53,16.5,16.5,426900.0,11.7171,11.7171,11.6958,11.6958,426900.0
2009-04-20 14:55:00,16.5,16.5,16.48,16.48,342000.0,11.6958,11.6958,11.6816,11.6816,342000.0
2009-04-20 15:00:00,16.49,16.49,16.46,16.47,511800.0,11.6887,11.6887,11.6675,11.6745,511800.0
2009-04-20 15:05:00,16.47,16.48,16.46,16.47,844200.0,11.6745,11.6816,11.6675,11.6745,844200.0
2009-04-20 15:10:00,16.46,16.47,16.46,16.47,406800.0,11.6675,11.6745,11.6675,11.6745,406800.0
2009-04-20 15:15:00,16.47,16.47,16.46,16.46,422100.0,11.6745,11.6745,11.6675,11.6675,422100.0
2009-04-20 15:20:00,16.46,16.47,16.44,16.47,1006500.0,11.6675,11.6745,11.6533,11.6745,1006500.0
2009-04-20 15:25:00,16.47,16.47,16.45,16.46,968400.0,11.6745,11.6745,11.6604,11.6675,968400.0
2009-04-20 15:30:00,16.46,16.51,16.46,16.47,1389300.0,11.6675,11.7029,11.6675,11.6745,1389300.0
2009-04-20 15:35:00,16.47,16.48,16.45,16.45,1165800.0,11.6745,11.6816,11.6604,11.6604,1165800.0
2009-04-20 15:40:00,16.46,16.46,16.44,16.44,1517100.0,11.6675,11.6675,11.6533,11.6533,1517100.0
2009-04-20 15:45:00,16.45,16.46,16.44,16.45,1728600.0,11.6604,11.6675,11.6533,11.6604,1728600.0
2009-04-20 15:50:00,16.44,16.45,16.43,16.44,2382000.0,11.6533,11.6604,11.6462,11.6533,2382000.0
2009-04-20 15:55:00,16.43,16.44,16.42,16.42,2459100.0,11.6462,11.6533,11.6391,11.6391,2459100.0
2009-04-21 09:30:00,16.55,16.59,16.51,16.56,1538700.0,11.7312,11.7596,11.7029,11.7383,1538700.0
2009-04-21 09:35:00,16.56,16.59,16.49,16.49,677100.0,11.7383,11.7596,11.6887,11.6887,677100.0
2009-04-21 09:40:00,16.49,16.53,16.4,16.4,1231800.0,11.6887,11.7171,11.6249,11.6249,1231800.0
2009-04-21 09:45:00,16.41,16.47,16.41,16.43,593100.0,11.632,11.6745,11.632,11.6462,593100.0
2009-04-21 09:50:00,16.44,16.47,16.42,16.42,493200.0,11.6533,11.6745,11.6391,11.6391,493200.0
2009-04-21 09:55:00,16.42,16.42,16.37,16.39,573000.0,11.6391,11.6391,11.6037,11.6178,573000.0
2009-04-21 10:00:00,16.39,16.39,16.35,16.39,952800.0,11.6178,11.6178,11.5895,11.6178,952800.0
2009-04-21 10:05:00,16.39,16.41,16.37,16.41,603300.0,11.6178,11.632,11.6037,11.632,603300.0
2009-04-21 10:10:00,16.41,16.42,16.39,16.4,378300.0,11.632,11.6391,11.6178,11.6249,378300.0
2009-04-21 10:15:00,16.4,16.41,16.37,16.39,615900.0,11.6249,11.632,11.6037,11.6178,615900.0
2009-04-21 10:20:00,16.39,16.4,16.38,16.38,477600.0,11.6178,11.6249,11.6107,11.6107,477600.0
2009-04-21 10:25:00,16.38,16.38,16.34,16.38,588900.0,11.6107,11.6107,11.5824,11.6107,588900.0
2009-04-21 10:30:00,16.38,16.38,16.33,16.35,1035000.0,11.6107,11.6107,11.5753,11.5895,1035000.0
2009-04-21 10:35:00,16.35,16.35,16.31,16.32,780000.0,11.5895,11.5895,11.5611,11.5682,780000.0
2009-04-21 10:40:00,16.32,16.36,16.31,16.36,472500.0,11.5682,11.5966,11.5611,11.5966,472500.0
2009-04-21 10:45:00,16.36,16.4,16.35,16.4,585300.0,11.5966,11.6249,11.5895,11.6249,585300.0
2009-04-21 10:50:00,16.4,16.42,16.39,16.41,366900.0,11.6249,11.6391,11.6178,11.632,366900.0
2009-04-21 10:55:00,16.41,16.43,16.41,16.43,561900.0,11.632,11.6462,11.632,11.6462,561900.0
2009-04-21 11:00:00,16.43,16.45,16.4,16.45,548400.0,11.6462,11.6604,11.6249,11.6604,548400.0
2009-04-21 11:05:00,16.45,16.47,16.45,16.47,793500.0,11.6604,11.6745,11.6604,11.6745,793500.0
2009-04-21 11:10:00,16.47,16.48,16.46,16.47,414900.0,11.6745,11.6816,11.6675,11.6745,414900.0
2009-04-21 11:15:00,16.47,16.49,16.47,16.49,626700.0,11.6745,11.6887,11.6745,11.6887,626700.0
2009-04-21 11:20:00,16.49,16.5,16.44,16.45,777300.0,11.6887,11.6958,11.6533,11.6604,777300.0
2009-04-21 11:25:00,16.45,16.51,16.44,16.5,880500.0,11.6604,11.7029,11.6533,11.6958,880500.0
2009-04-21 11:30:00,16.5,16.51,16.47,16.47,526800.0,11.6958,11.7029,11.6745,11.6745,526800.0
2009-04-21 11:35:00,16.47,16.47,16.44,16.45,474600.0,11.6745,11.6745,11.6533,11.6604,474600.0
2009-04-21 11:40:00,16.45,16.48,16.43,16.48,560700.0,11.6604,11.6816,11.6462,11.6816,560700.0
2009-04-21 11:45:00,16.48,16.51,16.47,16.51,358200.0,11.6816,11.7029,11.6745,11.7029,358200.0
2009-04-21 11:50:00,16.51,16.52,16.46,16.47,635700.0,11.7029,11.71,11.6675,11.6745,635700.0
2009-04-21 11:55:00,16.47,16.47,16.45,16.46,409500.0,11.6745,11.6745,11.6604,11.6675,409500.0
2009-04-21 12:00:00,16.46,16.47,16.45,16.46,296400.0,11.6675,11.6745,11.6604,11.6675,296400.0
2009-04-21 12:05:00,16.46,16.48,16.46,16.46,227100.0,11.6675,11.6816,11.6675,11.6675,227100.0
2009-04-21 12:10:00,16.46,16.46,16.42,16.42,248400.0,11.6675,11.6675,11.6391,11.6391,248400.0
2009-04-21 12:15:00,16.43,16.46,16.42,16.46,422400.0,11.6462,11.6675,11.6391,11.6675,422400.0
2009-04-21 12:20:00,16.46,16.46,16.42,16.42,498900.0,11.6675,11.6675,11.6391,11.6391,498900.0
2009-04-21 12:25:00,16.42,16.43,16.41,16.41,292500.0,11.6391,11.6462,11.632,11.632,292500.0
2009-04-21 12:30:00,16.42,16.42,16.4,16.42,312000.0,11.6391,11.6391,11.6249,11.6391,312000.0
2009-04-21 12:35:00,16.42,16.43,16.39,16.39,317100.0,11.6391,11.6462,11.6178,11.6178,317100.0
2009-04-21 12:40:00,16.39,16.41,16.39,16.4,251700.0,11.6178,11.632,11.6178,11.6249,251700.0
2009-04-21 12:45:00,16.4,16.42,16.39,16.39,443700.0,11.6249,11.6391,11.6178,11.6178,443700.0
2009-04-21 12:50:00,16.39,16.4,16.37,16.38,387300.0,11.6178,11.6249,11.6037,11.6107,387300.0
2009-04-21 12:55:00,16.38,16.4,16.38,16.38,270000.0,11.6107,11.6249,11.6107,11.6107,270000.0
2009-04-21 13:00:00,16.38,16.41,16.38,16.41,222000.0,11.6107,11.632,11.6107,11.632,222000.0
2009-04-21 13:05:00,16.4,16.41,16.4,16.4,241800.0,11.6249,11.632,11.6249,11.6249,241800.0
2009-04-21 13:10:00,16.4,16.44,16.39,16.43,329400.0,11.6249,11.6533,11.6178,11.6462,329400.0
2009-04-21 13:15:00,16.43,16.44,16.41,16.42,343200.0,11.6462,11.6533,11.632,11.6391,343200.0
2009-04-21 13:20:00,16.42,16.45,16.42,16.44,287100.0,11.6391,11.6604,11.6391,11.6533,287100.0
2009-04-21 13:25:00,16.44,16.45,16.43,16.43,416400.0,11.6533,11.6604,11.6462,11.6462,416400.0
2009-04-21 13:30:00,16.43,16.45,16.43,16.45,396300.0,11.6462,11.6604,11.6462,11.6604,396300.0
2009-04-21 13:35:00,16.45,16.48,16.44,16.47,599700.0,11.6604,11.6816,11.6533,11.6745,599700.0
2009-04-21 13:40:00,16.47,16.5,16.47,16.47,613500.0,11.6745,11.6958,11.6745,11.6745,613500.0
2009-04-21 13:45:00,16.48,16.5,16.48,16.49,327900.0,11.6816,11.6958,11.6816,11.6887,327900.0
2009-04-21 13:50:00,16.49,16.5,16.48,16.5,398400.0,11.6887,11.6958,11.6816,11.6958,398400.0
2009-04-21 13:55:00,16.5,16.51,16.49,16.5,250200.0,11.6958,11.7029,11.6887,11.6958,250200.0
2009-04-21 14:00:00,16.5,16.52,16.5,16.51,594900.0,11.6958,11.71,11.6958,11.7029,594900.0
2009-04-21 14:05:00,16.51,16.51,16.49,16.5,351900.0,11.7029,11.7029,11.6887,11.6958,351900.0
2009-04-21 14:10:00,16.5,16.52,16.5,16.51,369600.0,11.6958,11.71,11.6958,11.7029,369600.0
2009-04-21 14:15:00,16.51,16.52,16.5,16.5,439800.0,11.7029,11.71,11.6958,11.6958,439800.0
2009-04-21 14:20:00,16.5,16.51,16.5,16.5,290700.0,11.6958,11.7029,11.6958,11.6958,290700.0
2009-04-21 14:25:00,16.5,16.56,16.49,16.56,457500.0,11.6958,11.7383,11.6887,11.7383,457500.0
2009-04-21 14:30:00,16.55,16.57,16.54,16.56,501300.0,11.7312,11.7454,11.7242,11.7383,501300.0
2009-04-21 14:35:00,16.56,16.57,16.54,16.55,403500.0,11.7383,11.7454,11.7242,11.7312,403500.0
2009-04-21 14:40:00,16.55,16.56,16.52,16.54,630600.0,11.7312,11.7383,11.71,11.7242,630600.0
2009-04-21 14:45:00,16.54,16.57,16.53,16.57,409200.0,11.7242,11.7454,11.7171,11.7454,409200.0
2009-04-21 14:50:00,16.57,16.58,16.53,16.57,620400.0,11.7454,11.7525,11.7171,11.7454,620400.0
2009-04-21 14:55:00,16.57,16.58,16.56,16.56,475800.0,11.7454,11.7525,11.7383,11.7383,475800.0
2009-04-21 15:00:00,16.56,16.59,16.56,16.58,556200.0,11.7383,11.7596,11.7383,11.7525,556200.0
2009-04-21 15:05:00,16.58,16.64,16.57,16.63,923700.0,11.7525,11.795,11.7454,11.788,923700.0
2009-04-21 15:10:00,16.63,16.65,16.63,16.64,1081200.0,11.788,11.8021,11.788,11.795,1081200.0
2009-04-21 15:15:00,16.64,16.67,16.64,16.64,725400.0,11.795,11.8163,11.795,11.795,725400.0
2009-04-21 15:20:00,16.64,16.64,16.6,16.6,1037400.0,11.795,11.795,11.7667,11.7667,1037400.0
2009-04-21 15:25:00,16.6,16.62,16.59,16.59,547200.0,11.7667,11.7809,11.7596,11.7596,547200.0
2009-04-21 15:30:00,16.59,16.61,16.58,16.59,525900.0,11.7596,11.7738,11.7525,11.7596,525900.0
2009-04-21 15:35:00,16.59,16.59,16.56,16.58,1050900.0,11.7596,11.7596,11.7383,11.7525,1050900.0
2009-04-21 15:40:00,16.58,16.6,16.57,16.58,1208700.0,11.7525,11.7667,11.7454,11.7525,1208700.0
2009-04-21 15:45:00,16.58,16.6,16.57,16.58,741600.0,11.7525,11.7667,11.7454,11.7525,741600.0
2009-04-21 15:50:00,16.58,16.6,16.57,16.59,1033800.0,11.7525,11.7667,11.7454,11.7596,1033800.0
2009-04-21 15:55:00,16.59,16.62,16.59,16.61,1236900.0,11.7596,11.7809,11.7596,11.7738,1236900.0
2009-04-22 09:30:00,16.5,16.57,16.49,16.54,627900.0,11.6958,11.7454,11.6887,11.7242,627900.0
2009-04-22 09:35:00,16.54,16.57,16.44,16.45,794700.0,11.7242,11.7454,11.6533,11.6604,794700.0
2009-04-22 09:40:00,16.45,16.46,16.41,16.44,682200.0,11.6604,11.6675,11.632,11.6533,682200.0
2009-04-22 09:45:00,16.44,16.47,16.41,16.43,655800.0,11.6533,11.6745,11.632,11.6462,655800.0
2009-04-22 09:50:00,16.43,16.47,16.42,16.43,544800.0,11.6462,11.6745,11.6391,11.6462,544800.0
2009-04-22 09:55:00,16.43,16.45,16.43,16.45,523200.0,11.6462,11.6604,11.6462,11.6604,523200.0
2009-04-22 10:00:00,16.45,16.52,16.45,16.5,916500.0,11.6604,11.71,11.6604,11.6958,916500.0
2009-04-22 10:05:00,16.5,16.53,16.47,16.48,789300.0,11.6958,11.7171,11.6745,11.6816,789300.0
2009-04-22 10:10:00,16.49,16.49,16.45,16.47,1330200.0,11.6887,11.6887,11.6604,11.6745,1330200.0
2009-04-22 10:15:00,16.47,16.54,16.46,16.54,798600.0,11.6745,11.7242,11.6675,11.7242,798600.0
2009-04-22 10:20:00,16.54,16.6,16.53,16.57,1216200.0,11.7242,11.7667,11.7171,11.7454,1216200.0
2009-04-22 10:25:00,16.57,16.59,16.54,16.55,788100.0,11.7454,11.7596,11.7242,11.7312,788100.0
2009-04-22 10:30:00,16.55,16.59,16.55,16.58,842400.0,11.7312,11.7596,11.7312,11.7525,842400.0
2009-04-22 10:35:00,16.58,16.58,16.55,16.55,582900.0,11.7525,11.7525,11.7312,11.7312,582900.0
2009-04-22 10:40:00,16.55,16.56,16.55,16.56,477000.0,11.7312,11.7383,11.7312,11.7383,477000.0
2009-04-22 10:45:00,16.56,16.59,16.56,16.59,710100.0,11.7383,11.7596,11.7383,11.7596,710100.0
2009-04-22 10:50:00,16.59,16.6,16.56,16.56,761100.0,11.7596,11.7667,11.7383,11.7383,761100.0
2009-04-22 10:55:00,16.56,16.61,16.53,16.54,764100.0,11.7383,11.7738,11.7171,11.7242,764100.0
2009-04-22 11:00:00,16.54,16.56,16.53,16.54,400500.0,11.7242,11.7383,11.7171,11.7242,400500.0
2009-04-22 11:05:00,16.54,16.55,16.54,16.54,563700.0,11.7242,11.7312,11.7242,11.7242,563700.0
2009-04-22 11:10:00,16.54,16.54,16.5,16.5,691500.0,11.7242,11.7242,11.6958,11.6958,691500.0
2009-04-22 11:15:00,16.5,16.54,16.5,16.53,371100.0,11.6958,11.7242,11.6958,11.7171,371100.0
2009-04-22 11:20:00,16.53,16.54,16.52,16.54,523500.0,11.7171,11.7242,11.71,11.7242,523500.0
2009-04-22 11:25:00,16.54,16.64,16.54,16.63,1312500.0,11.7242,11.795,11.7242,11.788,1312500.0
2009-04-22 11:30:00,16.63,16.71,16.62,16.63,1419000.0,11.788,11.8447,11.7809,11.788,1419000.0
2009-04-22 11:35:00,16.63,16.66,16.62,16.66,683400.0,11.788,11.8092,11.7809,11.8092,683400.0
2009-04-22 11:40:00,16.66,16.72,16.66,16.7,976500.0,11.8092,11.8517,11.8092,11.8376,976500.0
2009-04-22 11:45:00,16.7,16.74,16.7,16.71,792600.0,11.8376,11.8659,11.8376,11.8447,792600.0
2009-04-22 11:50:00,16.71,16.73,16.69,16.69,477600.0,11.8447,11.8588,11.8305,11.8305,477600.0
2009-04-22 11:55:00,16.69,16.69,16.65,16.65,491700.0,11.8305,11.8305,11.8021,11.8021,491700.0
2009-04-22 12:00:00,16.65,16.66,16.64,16.65,513000.0,11.8021,11.8092,11.795,11.8021,513000.0
2009-04-22 12:05:00,16.65,16.65,16.62,16.62,468000.0,11.8021,11.8021,11.7809,11.7809,468000.0
2009-04-22 12:10:00,16.63,16.64,16.61,16.63,338700.0,11.788,11.795,11.7738,11.788,338700.0
2009-04-22 12:15:00,16.63,16.63,16.58,16.59,421500.0,11.788,11.788,11.7525,11.7596,421500.0
2009-04-22 12:20:00,16.59,16.6,16.57,16.57,486900.0,11.7596,11.7667,11.7454,11.7454,486900.0
2009-04-22 12:25:00,16.57,16.57,16.5,16.5,702300.0,11.7454,11.7454,11.6958,11.6958,702300.0
2009-04-22 12:30:00,16.5,16.52,16.48,16.51,692700.0,11.6958,11.71,11.6816,11.7029,692700.0
2009-04-22 12:35:00,16.51,16.52,16.49,16.52,336000.0,11.7029,11.71,11.6887,11.71,336000.0
2009-04-22 12:40:00,16.52,16.53,16.48,16.49,444900.0,11.71,11.7171,11.6816,11.6887,444900.0
2009-04-22 12:45:00,16.48,16.49,16.43,16.45,599100.0,11.6816,11.6887,11.6462,11.6604,599100.0
2009-04-22 12:50:00,16.45,16.48,16.44,16.44,438000.0,11.6604,11.6816,11.6533,11.6533,438000.0
2009-04-22 12:55:00,16.45,16.47,16.44,16.46,382800.0,11.6604,11.6745,11.6533,11.6675,382800.0
2009-04-22 13:00:00,16.47,16.49,16.45,16.47,432600.0,11.6745,11.6887,11.6604,11.6745,432600.0
2009-04-22 13:05:00,16.47,16.47,16.45,16.47,326400.0,11.6745,11.6745,11.6604,11.6745,326400.0
2009-04-22 13:10:00,16.47,16.49,16.45,16.49,390300.0,11.6745,11.6887,11.6604,11.6887,390300.0
2009-04-22 13:15:00,16.49,16.53,16.49,16.49,524700.0,11.6887,11.7171,11.6887,11.6887,524700.0
2009-04-22 13:20:00,16.49,16.5,16.46,16.46,503400.0,11.6887,11.6958,11.6675,11.6675,503400.0
2009-04-22 13:25:00,16.46,16.49,16.46,16.48,333600.0,11.6675,11.6887,11.6675,11.6816,333600.0
2009-04-22 13:30:00,16.48,16.51,16.47,16.51,325200.0,11.6816,11.7029,11.6745,11.7029,325200.0
2009-04-22 13:35:00,16.5,16.55,16.49,16.52,647700.0,11.6958,11.7312,11.6887,11.71,647700.0
2009-04-22 13:40:00,16.52,16.55,16.52,16.54,342300.0,11.71,11.7312,11.71,11.7242,342300.0
2009-04-22 13:45:00,16.55,16.55,16.53,16.54,283500.0,11.7312,11.7312,11.7171,11.7242,283500.0
2009-04-22 13:50:00,16.54,16.54,16.5,16.5,213900.0,11.7242,11.7242,11.6958,11.6958,213900.0
2009-04-22 13:55:00,16.5,16.5,16.46,16.46,489600.0,11.6958,11.6958,11.6675,11.6675,489600.0
2009-04-22 14:00:00,16.46,16.48,16.45,16.45,431400.0,11.6675,11.6816,11.6604,11.6604,431400.0
2009-04-22 14:05:00,16.45,16.48,16.45,16.47,283800.0,11.6604,11.6816,11.6604,11.6745,283800.0
2009-04-22 14:10:00,16.47,16.49,16.47,16.49,265200.0,11.6745,11.6887,11.6745,11.6887,265200.0
2009-04-22 14:15:00,16.49,16.51,16.49,16.5,639000.0,11.6887,11.7029,11.6887,11.6958,639000.0
2009-04-22 14:20:00,16.5,16.5,16.5,16.5,274200.0,11.6958,11.6958,11.6958,11.6958,274200.0
2009-04-22 14:25:00,16.5,16.5,16.48,16.49,481200.0,11.6958,11.6958,11.6816,11.6887,481200.0
2009-04-22 14:30:00,16.49,16.55,16.49,16.52,732000.0,11.6887,11.7312,11.6887,11.71,732000.0
2009-04-22 14:35:00,16.52,16.54,16.51,16.52,444900.0,11.71,11.7242,11.7029,11.71,444900.0
2009-04-22 14:40:00,16.52,16.55,16.52,16.53,325500.0,11.71,11.7312,11.71,11.7171,325500.0
2009-04-22 14:45:00,16.53,16.57,16.53,16.56,535500.0,11.7171,11.7454,11.7171,11.7383,535500.0
2009-04-22 14:50:00,16.56,16.56,16.51,16.53,885600.0,11.7383,11.7383,11.7029,11.7171,885600.0
2009-04-22 14:55:00,16.53,16.53,16.5,16.51,293400.0,11.7171,11.7171,11.6958,11.7029,293400.0
2009-04-22 15:00:00,16.5,16.52,16.5,16.52,478200.0,11.6958,11.71,11.6958,11.71,478200.0
2009-04-22 15:05:00,16.52,16.53,16.52,16.52,360300.0,11.71,11.7171,11.71,11.71,360300.0
2009-04-22 15:10:00,16.52,16.55,16.52,16.53,925200.0,11.71,11.7312,11.71,11.7171,925200.0
2009-04-22 15:15:00,16.53,16.54,16.47,16.48,788700.0,11.7171,11.7242,11.6745,11.6816,788700.0
2009-04-22 15:20:00,16.48,16.53,16.48,16.52,1253700.0,11.6816,11.7171,11.6816,11.71,1253700.0
2009-04-22 15:25:00,16.52,16.53,16.5,16.52,742800.0,11.71,11.7171,11.6958,11.71,742800.0
2009-04-22 15:30:00,16.52,16.52,16.49,16.51,1259100.0,11.71,11.71,11.6887,11.7029,1259100.0
2009-04-22 15:35:00,16.51,16.52,16.43,16.46,1086000.0,11.7029,11.71,11.6462,11.6675,1086000.0
2009-04-22 15:40:00,16.46,16.46,16.37,16.38,2038800.0,11.6675,11.6675,11.6037,11.6107,2038800.0
2009-04-22 15:45:00,16.38,16.39,16.32,16.37,1716300.0,11.6107,11.6178,11.5682,11.6037,1716300.0
2009-04-22 15:50:00,16.37,16.4,16.33,16.33,1603200.0,11.6037,11.6249,11.5753,11.5753,1603200.0
2009-04-22 15:55:00,16.33,16.33,16.27,16.32,2848800.0,11.5753,11.5753,11.5328,11.5682,2848800.0
2009-04-23 09:30:00,16.36,16.39,16.17,16.18,2346300.0,11.5966,11.6178,11.4619,11.469,2346300.0
2009-04-23 09:35:00,16.18,16.25,16.17,16.23,1304700.0,11.469,11.5186,11.4619,11.5044,1304700.0
2009-04-23 09:40:00,16.23,16.31,16.21,16.3,1188300.0,11.5044,11.5611,11.4902,11.554,1188300.0
2009-04-23 09:45:00,16.3,16.35,16.27,16.31,777000.0,11.554,11.5895,11.5328,11.5611,777000.0
2009-04-23 09:50:00,16.31,16.33,16.23,16.23,440700.0,11.5611,11.5753,11.5044,11.5044,440700.0
2009-04-23 09:55:00,16.23,16.25,16.2,16.22,634800.0,11.5044,11.5186,11.4832,11.4973,634800.0
2009-04-23 10:00:00,16.22,16.23,16.17,16.18,1045200.0,11.4973,11.5044,11.4619,11.469,1045200.0
2009-04-23 10:05:00,16.18,16.21,16.16,16.16,1142700.0,11.469,11.4902,11.4548,11.4548,1142700.0
2009-04-23 10:10:00,16.16,16.21,16.16,16.17,668400.0,11.4548,11.4902,11.4548,11.4619,668400.0
2009-04-23 10:15:00,16.18,16.24,16.17,16.22,432900.0,11.469,11.5115,11.4619,11.4973,432900.0
2009-04-23 10:20:00,16.22,16.24,16.17,16.24,467700.0,11.4973,11.5115,11.4619,11.5115,467700.0
2009-04-23 10:25:00,16.24,16.25,16.2,16.24,329700.0,11.5115,11.5186,11.4832,11.5115,329700.0
2009-04-23 10:30:00,16.24,16.25,16.23,16.23,438000.0,11.5115,11.5186,11.5044,11.5044,438000.0
2009-04-23 10:35:00,16.23,16.33,16.23,16.31,726900.0,11.5044,11.5753,11.5044,11.5611,726900.0
2009-04-23 10:40:00,16.31,16.32,16.25,16.25,633900.0,11.5611,11.5682,11.5186,11.5186,633900.0
2009-04-23 10:45:00,16.25,16.25,16.23,16.24,756000.0,11.5186,11.5186,11.5044,11.5115,756000.0
2009-04-23 10:50:00,16.24,16.24,16.2,16.2,561000.0,11.5115,11.5115,11.4832,11.4832,561000.0
2009-04-23 10:55:00,16.21,16.26,16.2,16.2,561600.0,11.4902,11.5257,11.4832,11.4832,561600.0
2009-04-23 11:00:00,16.2,16.22,16.19,16.21,564300.0,11.4832,11.4973,11.4761,11.4902,564300.0
2009-04-23 11:05:00,16.21,16.23,16.2,16.2,273600.0,11.4902,11.5044,11.4832,11.4832,273600.0
2009-04-23 11:10:00,16.2,16.21,16.14,16.15,660900.0,11.4832,11.4902,11.4406,11.4477,660900.0
2009-04-23 11:15:00,16.15,16.16,16.14,16.15,779700.0,11.4477,11.4548,11.4406,11.4477,779700.0
2009-04-23 11:20:00,16.15,16.21,16.15,16.19,497400.0,11.4477,11.4902,11.4477,11.4761,497400.0
2009-04-23 11:25:00,16.19,16.2,16.17,16.19,244500.0,11.4761,11.4832,11.4619,11.4761,244500.0
2009-04-23 11:30:00,16.19,16.19,16.15,16.16,529200.0,11.4761,11.4761,11.4477,11.4548,529200.0
2009-04-23 11:35:00,16.16,16.18,16.15,16.15,376200.0,11.4548,11.469,11.4477,11.4477,376200.0
2009-04-23 11:40:00,16.15,16.2,16.15,16.2,344100.0,11.4477,11.4832,11.4477,11.4832,344100.0
2009-04-23 11:45:00,16.19,16.19,16.13,16.13,383100.0,11.4761,11.4761,11.4335,11.4335,383100.0
2009-04-23 11:50:00,16.13,16.14,16.13,16.13,326700.0,11.4335,11.4406,11.4335,11.4335,326700.0
2009-04-23 11:55:00,16.13,16.14,16.1,16.12,548700.0,11.4335,11.4406,11.4123,11.4264,548700.0
2009-04-23 12:00:00,16.11,16.14,16.11,16.13,366000.0,11.4194,11.4406,11.4194,11.4335,366000.0
2009-04-23 12:05:00,16.13,16.15,16.12,16.14,511200.0,11.4335,11.4477,11.4264,11.4406,511200.0
2009-04-23 12:10:00,16.14,16.17,16.14,16.16,259200.0,11.4406,11.4619,11.4406,11.4548,259200.0
2009-04-23 12:15:00,16.16,16.19,16.16,16.17,270300.0,11.4548,11.4761,11.4548,11.4619,270300.0
2009-04-23 12:20:00,16.17,16.2,16.17,16.18,263400.0,11.4619,11.4832,11.4619,11.469,263400.0
2009-04-23 12:25:00,16.19,16.19,16.16,16.17,250500.0,11.4761,11.4761,11.4548,11.4619,250500.0
2009-04-23 12:30:00,16.17,16.17,16.13,16.14,208200.0,11.4619,11.4619,11.4335,11.4406,208200.0
2009-04-23 12:35:00,16.14,16.17,16.14,16.17,151200.0,11.4406,11.4619,11.4406,11.4619,151200.0
2009-04-23 12:40:00,16.17,16.21,16.16,16.2,377100.0,11.4619,11.4902,11.4548,11.4832,377100.0
2009-04-23 12:45:00,16.2,16.22,16.19,16.21,256800.0,11.4832,11.4973,11.4761,11.4902,256800.0
2009-04-23 12:50:00,16.22,16.23,16.21,16.21,126300.0,11.4973,11.5044,11.4902,11.4902,126300.0
2009-04-23 12:55:00,16.22,16.24,16.19,16.19,252600.0,11.4973,11.5115,11.4761,11.4761,252600.0
2009-04-23 13:00:00,16.19,16.26,16.19,16.23,377700.0,11.4761,11.5257,11.4761,11.5044,377700.0
2009-04-23 13:05:00,16.23,16.23,16.2,16.23,309300.0,11.5044,11.5044,11.4832,11.5044,309300.0
2009-04-23 13:10:00,16.23,16.23,16.21,16.21,336600.0,11.5044,11.5044,11.4902,11.4902,336600.0
2009-04-23 13:15:00,16.21,16.21,16.19,16.2,378900.0,11.4902,11.4902,11.4761,11.4832,378900.0
2009-04-23 13:20:00,16.2,16.2,16.18,16.2,423900.0,11.4832,11.4832,11.469,11.4832,423900.0
2009-04-23 13:25:00,16.2,16.22,16.18,16.21,697500.0,11.4832,11.4973,11.469,11.4902,697500.0
2009-04-23 13:30:00,16.21,16.21,16.19,16.21,373500.0,11.4902,11.4902,11.4761,11.4902,373500.0
2009-04-23 13:35:00,16.21,16.25,16.21,16.25,343800.0,11.4902,11.5186,11.4902,11.5186,343800.0
2009-04-23 13:40:00,16.25,16.28,16.24,16.25,334200.0,11.5186,11.5399,11.5115,11.5186,334200.0
2009-04-23 13:45:00,16.25,16.25,16.21,16.25,365700.0,11.5186,11.5186,11.4902,11.5186,365700.0
2009-04-23 13:50:00,16.25,16.25,16.2,16.21,432300.0,11.5186,11.5186,11.4832,11.4902,432300.0
2009-04-23 13:55:00,16.21,16.27,16.21,16.26,344700.0,11.4902,11.5328,11.4902,11.5257,344700.0
2009-04-23 14:00:00,16.26,16.26,16.2,16.23,403500.0,11.5257,11.5257,11.4832,11.5044,403500.0
2009-04-23 14:05:00,16.22,16.24,16.2,16.21,239400.0,11.4973,11.5115,11.4832,11.4902,239400.0
2009-04-23 14:10:00,16.21,16.21,16.17,16.18,503400.0,11.4902,11.4902,11.4619,11.469,503400.0
2009-04-23 14:15:00,16.18,16.23,16.18,16.2,296400.0,11.469,11.5044,11.469,11.4832,296400.0
2009-04-23 14:20:00,16.2,16.22,16.19,16.21,190500.0,11.4832,11.4973,11.4761,11.4902,190500.0
2009-04-23 14:25:00,16.2,16.22,16.19,16.21,289500.0,11.4832,11.4973,11.4761,11.4902,289500.0
2009-04-23 14:30:00,16.21,16.23,16.19,16.2,244800.0,11.4902,11.5044,11.4761,11.4832,244800.0
2009-04-23 14:35:00,16.21,16.25,16.2,16.25,308100.0,11.4902,11.5186,11.4832,11.5186,308100.0
2009-04-23 14:40:00,16.24,16.3,16.24,16.27,649500.0,11.5115,11.554,11.5115,11.5328,649500.0
2009-04-23 14:45:00,16.28,16.29,16.27,16.29,310500.0,11.5399,11.5469,11.5328,11.5469,310500.0
2009-04-23 14:50:00,16.29,16.29,16.25,16.25,315900.0,11.5469,11.5469,11.5186,11.5186,315900.0
2009-04-23 14:55:00,16.25,16.25,16.19,16.2,680400.0,11.5186,11.5186,11.4761,11.4832,680400.0
2009-04-23 15:00:00,16.2,16.21,16.18,16.18,976800.0,11.4832,11.4902,11.469,11.469,976800.0
2009-04-23 15:05:00,16.18,16.21,16.17,16.18,491700.0,11.469,11.4902,11.4619,11.469,491700.0
2009-04-23 15:10:00,16.18,16.18,16.11,16.12,1155300.0,11.469,11.469,11.4194,11.4264,1155300.0
2009-04-23 15:15:00,16.11,16.14,16.1,16.12,695100.0,11.4194,11.4406,11.4123,11.4264,695100.0
2009-04-23 15:20:00,16.12,16.14,16.09,16.13,751500.0,11.4264,11.4406,11.4052,11.4335,751500.0
2009-04-23 15:25:00,16.13,16.14,16.12,16.13,863700.0,11.4335,11.4406,11.4264,11.4335,863700.0
2009-04-23 15:30:00,16.13,16.15,16.11,16.13,608400.0,11.4335,11.4477,11.4194,11.4335,608400.0
2009-04-23 15:35:00,16.13,16.15,16.11,16.15,1124400.0,11.4335,11.4477,11.4194,11.4477,1124400.0
2009-04-23 15:40:00,16.15,16.21,16.15,16.2,892200.0,11.4477,11.4902,11.4477,11.4832,892200.0
2009-04-23 15:45:00,16.21,16.28,16.21,16.28,1536300.0,11.4902,11.5399,11.4902,11.5399,1536300.0
2009-04-23 15:50:00,16.28,16.38,16.25,16.35,2598300.0,11.5399,11.6107,11.5186,11.5895,2598300.0
2009-04-23 15:55:00,16.36,16.36,16.28,16.29,1995600.0,11.5966,11.5966,11.5399,11.5469,1995600.0
2009-04-24 09:30:00,16.27,16.33,16.17,16.28,2112000.0,11.5328,11.5753,11.4619,11.5399,2112000.0
2009-04-24 09:35:00,16.29,16.33,16.25,16.27,917400.0,11.5469,11.5753,11.5186,11.5328,917400.0
2009-04-24 09:40:00,16.27,16.28,16.22,16.24,916500.0,11.5328,11.5399,11.4973,11.5115,916500.0
2009-04-24 09:45:00,16.24,16.29,16.23,16.27,1341900.0,11.5115,11.5469,11.5044,11.5328,1341900.0
2009-04-24 09:50:00,16.26,16.34,16.25,16.33,1227900.0,11.5257,11.5824,11.5186,11.5753,1227900.0
2009-04-24 09:55:00,16.33,16.45,16.33,16.44,1434600.0,11.5753,11.6604,11.5753,11.6533,1434600.0
2009-04-24 10:00:00,16.44,16.52,16.44,16.48,1959600.0,11.6533,11.71,11.6533,11.6816,1959600.0
2009-04-24 10:05:00,16.48,16.48,16.4,16.42,1701300.0,11.6816,11.6816,11.6249,11.6391,1701300.0
2009-04-24 10:10:00,16.41,16.42,16.31,16.34,1227300.0,11.632,11.6391,11.5611,11.5824,1227300.0
2009-04-24 10:15:00,16.34,16.37,16.33,16.36,961200.0,11.5824,11.6037,11.5753,11.5966,961200.0
2009-04-24 10:20:00,16.36,16.38,16.32,16.33,514500.0,11.5966,11.6107,11.5682,11.5753,514500.0
2009-04-24 10:25:00,16.33,16.34,16.29,16.34,865200.0,11.5753,11.5824,11.5469,11.5824,865200.0
2009-04-24 10:30:00,16.34,16.34,16.28,16.29,960000.0,11.5824,11.5824,11.5399,11.5469,960000.0
2009-04-24 10:35:00,16.29,16.34,16.28,16.31,1398300.0,11.5469,11.5824,11.5399,11.5611,1398300.0
2009-04-24 10:40:00,16.31,16.35,16.31,16.31,845100.0,11.5611,11.5895,11.5611,11.5611,845100.0
2009-04-24 10:45:00,16.31,16.33,16.3,16.31,732900.0,11.5611,11.5753,11.554,11.5611,732900.0
2009-04-24 10:50:00,16.31,16.34,16.3,16.33,784200.0,11.5611,11.5824,11.554,11.5753,784200.0
2009-04-24 10:55:00,16.33,16.33,16.29,16.29,812100.0,11.5753,11.5753,11.5469,11.5469,812100.0
2009-04-24 11:00:00,16.29,16.31,16.28,16.29,542400.0,11.5469,11.5611,11.5399,11.5469,542400.0
2009-04-24 11:05:00,16.29,16.29,16.24,16.28,915900.0,11.5469,11.5469,11.5115,11.5399,915900.0
2009-04-24 11:10:00,16.28,16.29,16.25,16.25,675300.0,11.5399,11.5469,11.5186,11.5186,675300.0
2009-04-24 11:15:00,16.25,16.27,16.23,16.23,581700.0,11.5186,11.5328,11.5044,11.5044,581700.0
2009-04-24 11:20:00,16.23,16.26,16.22,16.25,699000.0,11.5044,11.5257,11.4973,11.5186,699000.0
2009-04-24 11:25:00,16.25,16.28,16.25,16.27,486300.0,11.5186,11.5399,11.5186,11.5328,486300.0
2009-04-24 11:30:00,16.27,16.28,16.24,16.24,629400.0,11.5328,11.5399,11.5115,11.5115,629400.0
2009-04-24 11:35:00,16.24,16.27,16.23,16.27,401700.0,11.5115,11.5328,11.5044,11.5328,401700.0
2009-04-24 11:40:00,16.27,16.27,16.23,16.26,386100.0,11.5328,11.5328,11.5044,11.5257,386100.0
2009-04-24 11:45:00,16.26,16.27,16.24,16.25,435000.0,11.5257,11.5328,11.5115,11.5186,435000.0
2009-04-24 11:50:00,16.25,16.3,16.25,16.3,291600.0,11.5186,11.554,11.5186,11.554,291600.0
2009-04-24 11:55:00,16.3,16.3,16.27,16.29,429300.0,11.554,11.554,11.5328,11.5469,429300.0
2009-04-24 12:00:00,16.29,16.29,16.27,16.27,242100.0,11.5469,11.5469,11.5328,11.5328,242100.0
2009-04-24 12:05:00,16.27,16.27,16.26,16.26,268800.0,11.5328,11.5328,11.5257,11.5257,268800.0
2009-04-24 12:10:00,16.26,16.26,16.25,16.26,445500.0,11.5257,11.5257,11.5186,11.5257,445500.0
2009-04-24 12:15:00,16.26,16.26,16.24,16.25,345600.0,11.5257,11.5257,11.5115,11.5186,345600.0
2009-04-24 12:20:00,16.25,16.25,16.25,16.25,210900.0,11.5186,11.5186,11.5186,11.5186,210900.0
2009-04-24 12:25:00,16.25,16.26,16.24,16.25,324000.0,11.5186,11.5257,11.5115,11.5186,324000.0
2009-04-24 12:30:00,16.24,16.26,16.23,16.24,477900.0,11.5115,11.5257,11.5044,11.5115,477900.0
2009-04-24 12:35:00,16.24,16.3,16.24,16.29,922200.0,11.5115,11.554,11.5115,11.5469,922200.0
2009-04-24 12:40:00,16.29,16.3,16.28,16.28,348600.0,11.5469,11.554,11.5399,11.5399,348600.0
2009-04-24 12:45:00,16.28,16.29,16.23,16.23,442200.0,11.5399,11.5469,11.5044,11.5044,442200.0
2009-04-24 12:50:00,16.23,16.24,16.18,16.19,1696200.0,11.5044,11.5115,11.469,11.4761,1696200.0
2009-04-24 12:55:00,16.19,16.21,16.19,16.2,1430400.0,11.4761,11.4902,11.4761,11.4832,1430400.0
2009-04-24 13:00:00,16.2,16.2,16.17,16.17,479100.0,11.4832,11.4832,11.4619,11.4619,479100.0
2009-04-24 13:05:00,16.17,16.18,16.11,16.13,1333500.0,11.4619,11.469,11.4194,11.4335,1333500.0
2009-04-24 13:10:00,16.13,16.16,16.12,16.14,665100.0,11.4335,11.4548,11.4264,11.4406,665100.0
2009-04-24 13:15:00,16.14,16.15,16.11,16.15,597600.0,11.4406,11.4477,11.4194,11.4477,597600.0
2009-04-24 13:20:00,16.15,16.19,16.15,16.17,652200.0,11.4477,11.4761,11.4477,11.4619,652200.0
2009-04-24 13:25:00,16.17,16.17,16.13,16.13,499200.0,11.4619,11.4619,11.4335,11.4335,499200.0
2009-04-24 13:30:00,16.13,16.13,16.11,16.11,761100.0,11.4335,11.4335,11.4194,11.4194,761100.0
2009-04-24 13:35:00,16.12,16.12,16.09,16.09,727500.0,11.4264,11.4264,11.4052,11.4052,727500.0
2009-04-24 13:40:00,16.1,16.1,16.08,16.1,474600.0,11.4123,11.4123,11.3981,11.4123,474600.0
2009-04-24 13:45:00,16.1,16.1,16.09,16.1,276000.0,11.4123,11.4123,11.4052,11.4123,276000.0
2009-04-24 13:50:00,16.1,16.11,16.07,16.08,906900.0,11.4123,11.4194,11.391,11.3981,906900.0
2009-04-24 13:55:00,16.08,16.09,16.06,16.07,728400.0,11.3981,11.4052,11.3839,11.391,728400.0
2009-04-24 14:00:00,16.07,16.1,16.03,16.1,1566900.0,11.391,11.4123,11.3627,11.4123,1566900.0
2009-04-24 14:05:00,16.1,16.11,16.04,16.06,1064400.0,11.4123,11.4194,11.3697,11.3839,1064400.0
2009-04-24 14:10:00,16.06,16.08,16.01,16.04,1160100.0,11.3839,11.3981,11.3485,11.3697,1160100.0
2009-04-24 14:15:00,16.04,16.06,16.02,16.04,966000.0,11.3697,11.3839,11.3556,11.3697,966000.0
2009-04-24 14:20:00,16.04,16.05,16.03,16.03,1185000.0,11.3697,11.3768,11.3627,11.3627,1185000.0
2009-04-24 14:25:00,16.03,16.06,16.02,16.05,747600.0,11.3627,11.3839,11.3556,11.3768,747600.0
2009-04-24 14:30:00,16.05,16.06,16.03,16.04,760200.0,11.3768,11.3839,11.3627,11.3697,760200.0
2009-04-24 14:35:00,16.04,16.06,16.03,16.05,798300.0,11.3697,11.3839,11.3627,11.3768,798300.0
2009-04-24 14:40:00,16.05,16.07,16.04,16.06,790800.0,11.3768,11.391,11.3697,11.3839,790800.0
2009-04-24 14:45:00,16.06,16.09,16.05,16.06,1041900.0,11.3839,11.4052,11.3768,11.3839,1041900.0
2009-04-24 14:50:00,16.06,16.07,16.04,16.06,529200.0,11.3839,11.391,11.3697,11.3839,529200.0
2009-04-24 14:55:00,16.06,16.07,16.05,16.07,672300.0,11.3839,11.391,11.3768,11.391,672300.0
2009-04-24 15:00:00,16.07,16.07,16.05,16.06,1436700.0,11.391,11.391,11.3768,11.3839,1436700.0
2009-04-24 15:05:00,16.06,16.07,16.04,16.06,1530000.0,11.3839,11.391,11.3697,11.3839,1530000.0
2009-04-24 15:10:00,16.06,16.06,16.01,16.02,1142400.0,11.3839,11.3839,11.3485,11.3556,1142400.0
2009-04-24 15:15:00,16.02,16.02,16.01,16.01,766800.0,11.3556,11.3556,11.3485,11.3485,766800.0
2009-04-24 15:20:00,16.01,16.07,16.0,16.07,1787100.0,11.3485,11.391,11.3414,11.391,1787100.0
2009-04-24 15:25:00,16.07,16.07,16.01,16.01,1646400.0,11.391,11.391,11.3485,11.3485,1646400.0
2009-04-24 15:30:00,16.01,16.03,16.01,16.01,1004400.0,11.3485,11.3627,11.3485,11.3485,1004400.0
2009-04-24 15:35:00,16.01,16.02,16.0,16.01,1433400.0,11.3485,11.3556,11.3414,11.3485,1433400.0
2009-04-24 15:40:00,16.01,16.05,15.99,16.01,3158100.0,11.3485,11.3768,11.3343,11.3485,3158100.0
2009-04-24 15:45:00,16.01,16.04,16.0,16.01,2230200.0,11.3485,11.3697,11.3414,11.3485,2230200.0
2009-04-24 15:50:00,16.01,16.02,15.93,15.96,2925000.0,11.3485,11.3556,11.2918,11.313,2925000.0
2009-04-24 15:55:00,15.97,15.97,15.91,15.96,3758400.0,11.3201,11.3201,11.2776,11.313,3758400.0
2009-04-27 09:30:00,15.92,16.04,15.88,16.03,2639100.0,11.2847,11.3697,11.2563,11.3627,2639100.0
2009-04-27 09:35:00,16.02,16.04,15.92,15.97,1500900.0,11.3556,11.3697,11.2847,11.3201,1500900.0
2009-04-27 09:40:00,15.97,16.01,15.92,16.01,906900.0,11.3201,11.3485,11.2847,11.3485,906900.0
2009-04-27 09:45:00,16.01,16.07,16.0,16.05,1320600.0,11.3485,11.391,11.3414,11.3768,1320600.0
2009-04-27 09:50:00,16.05,16.12,16.03,16.11,1816500.0,11.3768,11.4264,11.3627,11.4194,1816500.0
2009-04-27 09:55:00,16.1,16.13,16.07,16.13,1592400.0,11.4123,11.4335,11.391,11.4335,1592400.0
2009-04-27 10:00:00,16.13,16.23,16.12,16.21,2393100.0,11.4335,11.5044,11.4264,11.4902,2393100.0
2009-04-27 10:05:00,16.21,16.22,16.09,16.09,1458000.0,11.4902,11.4973,11.4052,11.4052,1458000.0
2009-04-27 10:10:00,16.09,16.1,16.02,16.05,1361100.0,11.4052,11.4123,11.3556,11.3768,1361100.0
2009-04-27 10:15:00,16.05,16.15,16.03,16.13,1443000.0,11.3768,11.4477,11.3627,11.4335,1443000.0
2009-04-27 10:20:00,16.14,16.21,16.1,16.2,1761600.0,11.4406,11.4902,11.4123,11.4832,1761600.0
2009-04-27 10:25:00,16.2,16.21,16.15,16.19,698700.0,11.4832,11.4902,11.4477,11.4761,698700.0
2009-04-27 10:30:00,16.19,16.22,16.17,16.21,923100.0,11.4761,11.4973,11.4619,11.4902,923100.0
2009-04-27 10:35:00,16.21,16.23,16.2,16.22,992100.0,11.4902,11.5044,11.4832,11.4973,992100.0
2009-04-27 10:40:00,16.22,16.25,16.2,16.23,885900.0,11.4973,11.5186,11.4832,11.5044,885900.0
2009-04-27 10:45:00,16.23,16.25,16.22,16.24,731100.0,11.5044,11.5186,11.4973,11.5115,731100.0
2009-04-27 10:50:00,16.24,16.24,16.2,16.21,744900.0,11.5115,11.5115,11.4832,11.4902,744900.0
2009-04-27 10:55:00,16.21,16.24,16.21,16.24,313800.0,11.4902,11.5115,11.4902,11.5115,313800.0
2009-04-27 11:00:00,16.24,16.27,16.23,16.24,577800.0,11.5115,11.5328,11.5044,11.5115,577800.0
2009-04-27 11:05:00,16.23,16.26,16.22,16.25,719700.0,11.5044,11.5257,11.4973,11.5186,719700.0
2009-04-27 11:10:00,16.25,16.25,16.23,16.23,401100.0,11.5186,11.5186,11.5044,11.5044,401100.0
2009-04-27 11:15:00,16.23,16.23,16.19,16.21,497100.0,11.5044,11.5044,11.4761,11.4902,497100.0
2009-04-27 11:20:00,16.21,16.24,16.19,16.23,678000.0,11.4902,11.5115,11.4761,11.5044,678000.0
2009-04-27 11:25:00,16.23,16.24,16.22,16.24,347700.0,11.5044,11.5115,11.4973,11.5115,347700.0
2009-04-27 11:30:00,16.24,16.26,16.24,16.25,962100.0,11.5115,11.5257,11.5115,11.5186,962100.0
2009-04-27 11:35:00,16.25,16.28,16.25,16.27,836400.0,11.5186,11.5399,11.5186,11.5328,836400.0
2009-04-27 11:40:00,16.27,16.28,16.26,16.28,478200.0,11.5328,11.5399,11.5257,11.5399,478200.0
2009-04-27 11:45:00,16.28,16.31,16.28,16.3,453000.0,11.5399,11.5611,11.5399,11.554,453000.0
2009-04-27 11:50:00,16.3,16.3,16.26,16.26,231300.0,11.554,11.554,11.5257,11.5257,231300.0
2009-04-27 11:55:00,16.26,16.31,16.26,16.29,448200.0,11.5257,11.5611,11.5257,11.5469,448200.0
2009-04-27 12:00:00,16.29,16.31,16.29,16.31,376500.0,11.5469,11.5611,11.5469,11.5611,376500.0
2009-04-27 12:05:00,16.31,16.31,16.3,16.31,386400.0,11.5611,11.5611,11.554,11.5611,386400.0
2009-04-27 12:10:00,16.31,16.31,16.28,16.29,395100.0,11.5611,11.5611,11.5399,11.5469,395100.0
2009-04-27 12:15:00,16.28,16.28,16.27,16.27,309000.0,11.5399,11.5399,11.5328,11.5328,309000.0
2009-04-27 12:20:00,16.28,16.3,16.27,16.3,295200.0,11.5399,11.554,11.5328,11.554,295200.0
2009-04-27 12:25:00,16.3,16.3,16.28,16.29,345000.0,11.554,11.554,11.5399,11.5469,345000.0
2009-04-27 12:30:00,16.29,16.29,16.26,16.27,428700.0,11.5469,11.5469,11.5257,11.5328,428700.0
2009-04-27 12:35:00,16.26,16.28,16.25,16.28,311100.0,11.5257,11.5399,11.5186,11.5399,311100.0
2009-04-27 12:40:00,16.28,16.28,16.24,16.26,423900.0,11.5399,11.5399,11.5115,11.5257,423900.0
2009-04-27 12:45:00,16.25,16.26,16.24,16.26,416100.0,11.5186,11.5257,11.5115,11.5257,416100.0
2009-04-27 12:50:00,16.26,16.26,16.23,16.24,600300.0,11.5257,11.5257,11.5044,11.5115,600300.0
2009-04-27 12:55:00,16.24,16.25,16.23,16.25,419700.0,11.5115,11.5186,11.5044,11.5186,419700.0
2009-04-27 13:00:00,16.25,16.25,16.21,16.23,440700.0,11.5186,11.5186,11.4902,11.5044,440700.0
2009-04-27 13:05:00,16.23,16.23,16.21,16.22,431700.0,11.5044,11.5044,11.4902,11.4973,431700.0
2009-04-27 13:10:00,16.22,16.23,16.22,16.22,328500.0,11.4973,11.5044,11.4973,11.4973,328500.0
2009-04-27 13:15:00,16.22,16.23,16.18,16.18,399000.0,11.4973,11.5044,11.469,11.469,399000.0
2009-04-27 13:20:00,16.18,16.19,16.17,16.17,258900.0,11.469,11.4761,11.4619,11.4619,258900.0
2009-04-27 13:25:00,16.17,16.18,16.17,16.17,167700.0,11.4619,11.469,11.4619,11.4619,167700.0
2009-04-27 13:30:00,16.17,16.17,16.13,16.15,421500.0,11.4619,11.4619,11.4335,11.4477,421500.0
2009-04-27 13:35:00,16.15,16.15,16.1,16.14,450000.0,11.4477,11.4477,11.4123,11.4406,450000.0
2009-04-27 13:40:00,16.14,16.16,16.13,16.15,201300.0,11.4406,11.4548,11.4335,11.4477,201300.0
2009-04-27 13:45:00,16.15,16.15,16.08,16.09,311400.0,11.4477,11.4477,11.3981,11.4052,311400.0
2009-04-27 13:50:00,16.09,16.1,16.07,16.08,455100.0,11.4052,11.4123,11.391,11.3981,455100.0
2009-04-27 13:55:00,16.08,16.09,16.06,16.08,541800.0,11.3981,11.4052,11.3839,11.3981,541800.0
2009-04-27 14:00:00,16.08,16.09,16.06,16.07,830700.0,11.3981,11.4052,11.3839,11.391,830700.0
2009-04-27 14:05:00,16.06,16.07,16.06,16.06,424200.0,11.3839,11.391,11.3839,11.3839,424200.0
2009-04-27 14:10:00,16.06,16.12,16.04,16.09,2643000.0,11.3839,11.4264,11.3697,11.4052,2643000.0
2009-04-27 14:15:00,16.08,16.1,16.06,16.06,602100.0,11.3981,11.4123,11.3839,11.3839,602100.0
2009-04-27 14:20:00,16.06,16.09,16.06,16.08,537300.0,11.3839,11.4052,11.3839,11.3981,537300.0
2009-04-27 14:25:00,16.09,16.09,16.06,16.09,557400.0,11.4052,11.4052,11.3839,11.4052,557400.0
2009-04-27 14:30:00,16.09,16.14,16.08,16.13,635100.0,11.4052,11.4406,11.3981,11.4335,635100.0
2009-04-27 14:35:00,16.13,16.16,16.12,16.15,622500.0,11.4335,11.4548,11.4264,11.4477,622500.0
2009-04-27 14:40:00,16.15,16.15,16.13,16.15,378000.0,11.4477,11.4477,11.4335,11.4477,378000.0
2009-04-27 14:45:00,16.15,16.16,16.14,16.15,377400.0,11.4477,11.4548,11.4406,11.4477,377400.0
2009-04-27 14:50:00,16.15,16.16,16.13,16.13,331800.0,11.4477,11.4548,11.4335,11.4335,331800.0
2009-04-27 14:55:00,16.14,16.17,16.13,16.15,401400.0,11.4406,11.4619,11.4335,11.4477,401400.0
2009-04-27 15:00:00,16.15,16.16,16.11,16.13,288600.0,11.4477,11.4548,11.4194,11.4335,288600.0
2009-04-27 15:05:00,16.13,16.14,16.07,16.09,648300.0,11.4335,11.4406,11.391,11.4052,648300.0
2009-04-27 15:10:00,16.1,16.12,16.09,16.11,278400.0,11.4123,11.4264,11.4052,11.4194,278400.0
2009-04-27 15:15:00,16.11,16.19,16.11,16.19,675300.0,11.4194,11.4761,11.4194,11.4761,675300.0
2009-04-27 15:20:00,16.19,16.2,16.16,16.17,556500.0,11.4761,11.4832,11.4548,11.4619,556500.0
2009-04-27 15:25:00,16.17,16.17,16.13,16.17,451500.0,11.4619,11.4619,11.4335,11.4619,451500.0
2009-04-27 15:30:00,16.17,16.19,16.15,16.16,555000.0,11.4619,11.4761,11.4477,11.4548,555000.0
2009-04-27 15:35:00,16.16,16.19,16.14,16.18,806100.0,11.4548,11.4761,11.4406,11.469,806100.0
2009-04-27 15:40:00,16.18,16.25,16.16,16.24,1570500.0,11.469,11.5186,11.4548,11.5115,1570500.0
2009-04-27 15:45:00,16.24,16.27,16.21,16.23,1569900.0,11.5115,11.5328,11.4902,11.5044,1569900.0
2009-04-27 15:50:00,16.23,16.23,16.17,16.2,1462500.0,11.5044,11.5044,11.4619,11.4832,1462500.0
2009-04-27 15:55:00,16.2,16.21,16.16,16.17,1928700.0,11.4832,11.4902,11.4548,11.4619,1928700.0
2009-04-28 09:30:00,16.09,16.12,16.03,16.05,1302600.0,11.4052,11.4264,11.3627,11.3768,1302600.0
2009-04-28 09:35:00,16.05,16.05,16.01,16.03,1178700.0,11.3768,11.3768,11.3485,11.3627,1178700.0
2009-04-28 09:40:00,16.04,16.1,16.04,16.09,1032900.0,11.3697,11.4123,11.3697,11.4052,1032900.0
2009-04-28 09:45:00,16.09,16.11,16.07,16.11,1014900.0,11.4052,11.4194,11.391,11.4194,1014900.0
2009-04-28 09:50:00,16.11,16.2,16.11,16.18,1561200.0,11.4194,11.4832,11.4194,11.469,1561200.0
2009-04-28 09:55:00,16.18,16.23,16.17,16.23,1309200.0,11.469,11.5044,11.4619,11.5044,1309200.0
2009-04-28 10:00:00,16.23,16.37,16.22,16.33,3925500.0,11.5044,11.6037,11.4973,11.5753,3925500.0
2009-04-28 10:05:00,16.33,16.36,16.32,16.34,1434000.0,11.5753,11.5966,11.5682,11.5824,1434000.0
2009-04-28 10:10:00,16.34,16.35,16.3,16.32,1431300.0,11.5824,11.5895,11.554,11.5682,1431300.0
2009-04-28 10:15:00,16.32,16.34,16.29,16.33,986400.0,11.5682,11.5824,11.5469,11.5753,986400.0
2009-04-28 10:20:00,16.33,16.34,16.31,16.32,582300.0,11.5753,11.5824,11.5611,11.5682,582300.0
2009-04-28 10:25:00,16.32,16.34,16.32,16.34,733500.0,11.5682,11.5824,11.5682,11.5824,733500.0
2009-04-28 10:30:00,16.34,16.34,16.32,16.33,1025700.0,11.5824,11.5824,11.5682,11.5753,1025700.0
2009-04-28 10:35:00,16.33,16.38,16.33,16.38,1321800.0,11.5753,11.6107,11.5753,11.6107,1321800.0
2009-04-28 10:40:00,16.38,16.46,16.35,16.37,1823700.0,11.6107,11.6675,11.5895,11.6037,1823700.0
2009-04-28 10:45:00,16.37,16.42,16.37,16.4,813300.0,11.6037,11.6391,11.6037,11.6249,813300.0
2009-04-28 10:50:00,16.4,16.41,16.36,16.37,782400.0,11.6249,11.632,11.5966,11.6037,782400.0
2009-04-28 10:55:00,16.37,16.37,16.34,16.34,498000.0,11.6037,11.6037,11.5824,11.5824,498000.0
2009-04-28 11:00:00,16.34,16.38,16.34,16.36,921000.0,11.5824,11.6107,11.5824,11.5966,921000.0
2009-04-28 11:05:00,16.36,16.43,16.34,16.35,674700.0,11.5966,11.6462,11.5824,11.5895,674700.0
2009-04-28 11:10:00,16.36,16.36,16.32,16.33,510300.0,11.5966,11.5966,11.5682,11.5753,510300.0
2009-04-28 11:15:00,16.33,16.34,16.33,16.33,303900.0,11.5753,11.5824,11.5753,11.5753,303900.0
2009-04-28 11:20:00,16.33,16.34,16.33,16.33,333300.0,11.5753,11.5824,11.5753,11.5753,333300.0
2009-04-28 11:25:00,16.34,16.34,16.31,16.31,382800.0,11.5824,11.5824,11.5611,11.5611,382800.0
2009-04-28 11:30:00,16.31,16.35,16.29,16.34,822600.0,11.5611,11.5895,11.5469,11.5824,822600.0
2009-04-28 11:35:00,16.34,16.35,16.33,16.34,393000.0,11.5824,11.5895,11.5753,11.5824,393000.0
2009-04-28 11:40:00,16.34,16.36,16.33,16.36,372300.0,11.5824,11.5966,11.5753,11.5966,372300.0
2009-04-28 11:45:00,16.36,16.36,16.19,16.2,3003300.0,11.5966,11.5966,11.4761,11.4832,3003300.0
2009-04-28 11:50:00,16.2,16.2,16.1,16.11,2181000.0,11.4832,11.4832,11.4123,11.4194,2181000.0
2009-04-28 11:55:00,16.11,16.24,16.11,16.24,1537500.0,11.4194,11.5115,11.4194,11.5115,1537500.0
2009-04-28 12:00:00,16.24,16.31,16.24,16.31,1643700.0,11.5115,11.5611,11.5115,11.5611,1643700.0
2009-04-28 12:05:00,16.31,16.33,16.29,16.33,876600.0,11.5611,11.5753,11.5469,11.5753,876600.0
2009-04-28 12:10:00,16.33,16.35,16.3,16.31,1206900.0,11.5753,11.5895,11.554,11.5611,1206900.0
2009-04-28 12:15:00,16.3,16.35,16.29,16.34,625200.0,11.554,11.5895,11.5469,11.5824,625200.0
2009-04-28 12:20:00,16.34,16.36,16.33,16.35,756900.0,11.5824,11.5966,11.5753,11.5895,756900.0
2009-04-28 12:25:00,16.35,16.35,16.31,16.32,422700.0,11.5895,11.5895,11.5611,11.5682,422700.0
2009-04-28 12:30:00,16.33,16.33,16.31,16.32,566100.0,11.5753,11.5753,11.5611,11.5682,566100.0
2009-04-28 12:35:00,16.32,16.32,16.27,16.3,332700.0,11.5682,11.5682,11.5328,11.554,332700.0
2009-04-28 12:40:00,16.29,16.33,16.29,16.33,498600.0,11.5469,11.5753,11.5469,11.5753,498600.0
2009-04-28 12:45:00,16.32,16.33,16.31,16.31,236700.0,11.5682,11.5753,11.5611,11.5611,236700.0
2009-04-28 12:50:00,16.32,16.32,16.29,16.29,234000.0,11.5682,11.5682,11.5469,11.5469,234000.0
2009-04-28 12:55:00,16.29,16.3,16.24,16.25,606000.0,11.5469,11.554,11.5115,11.5186,606000.0
2009-04-28 13:00:00,16.25,16.27,16.24,16.26,478500.0,11.5186,11.5328,11.5115,11.5257,478500.0
2009-04-28 13:05:00,16.26,16.27,16.2,16.22,513300.0,11.5257,11.5328,11.4832,11.4973,513300.0
2009-04-28 13:10:00,16.22,16.22,16.19,16.19,832500.0,11.4973,11.4973,11.4761,11.4761,832500.0
2009-04-28 13:15:00,16.19,16.2,16.16,16.16,745200.0,11.4761,11.4832,11.4548,11.4548,745200.0
2009-04-28 13:20:00,16.16,16.18,16.15,16.18,759900.0,11.4548,11.469,11.4477,11.469,759900.0
2009-04-28 13:25:00,16.18,16.2,16.17,16.2,330300.0,11.469,11.4832,11.4619,11.4832,330300.0
2009-04-28 13:30:00,16.19,16.24,16.19,16.22,429000.0,11.4761,11.5115,11.4761,11.4973,429000.0
2009-04-28 13:35:00,16.22,16.27,16.21,16.23,910500.0,11.4973,11.5328,11.4902,11.5044,910500.0
2009-04-28 13:40:00,16.23,16.27,16.2,16.21,702600.0,11.5044,11.5328,11.4832,11.4902,702600.0
2009-04-28 13:45:00,16.22,16.26,16.21,16.23,257400.0,11.4973,11.5257,11.4902,11.5044,257400.0
2009-04-28 13:50:00,16.23,16.25,16.2,16.24,1031400.0,11.5044,11.5186,11.4832,11.5115,1031400.0
2009-04-28 13:55:00,16.24,16.25,16.23,16.24,315000.0,11.5115,11.5186,11.5044,11.5115,315000.0
2009-04-28 14:00:00,16.23,16.27,16.22,16.26,604500.0,11.5044,11.5328,11.4973,11.5257,604500.0
2009-04-28 14:05:00,16.26,16.27,16.24,16.26,876600.0,11.5257,11.5328,11.5115,11.5257,876600.0
2009-04-28 14:10:00,16.26,16.27,16.24,16.26,713400.0,11.5257,11.5328,11.5115,11.5257,713400.0
2009-04-28 14:15:00,16.27,16.27,16.23,16.26,369900.0,11.5328,11.5328,11.5044,11.5257,369900.0
2009-04-28 14:20:00,16.26,16.3,16.25,16.3,819000.0,11.5257,11.554,11.5186,11.554,819000.0
2009-04-28 14:25:00,16.3,16.32,16.29,16.31,646800.0,11.554,11.5682,11.5469,11.5611,646800.0
2009-04-28 14:30:00,16.32,16.33,16.3,16.32,725100.0,11.5682,11.5753,11.554,11.5682,725100.0
2009-04-28 14:35:00,16.32,16.32,16.29,16.3,474300.0,11.5682,11.5682,11.5469,11.554,474300.0
2009-04-28 14:40:00,16.3,16.3,16.22,16.22,1716000.0,11.554,11.554,11.4973,11.4973,1716000.0
2009-04-28 14:45:00,16.22,16.23,16.14,16.15,1361700.0,11.4973,11.5044,11.4406,11.4477,1361700.0
2009-04-28 14:50:00,16.15,16.18,16.14,16.18,1226400.0,11.4477,11.469,11.4406,11.469,1226400.0
2009-04-28 14:55:00,16.18,16.18,16.12,16.12,1170300.0,11.469,11.469,11.4264,11.4264,1170300.0
2009-04-28 15:00:00,16.12,16.15,16.08,16.1,1953300.0,11.4264,11.4477,11.3981,11.4123,1953300.0
2009-04-28 15:05:00,16.11,16.13,16.09,16.1,1139700.0,11.4194,11.4335,11.4052,11.4123,1139700.0
2009-04-28 15:10:00,16.09,16.14,16.09,16.11,2906100.0,11.4052,11.4406,11.4052,11.4194,2906100.0
2009-04-28 15:15:00,16.11,16.14,16.1,16.11,1038600.0,11.4194,11.4406,11.4123,11.4194,1038600.0
2009-04-28 15:20:00,16.11,16.15,16.1,16.15,1029600.0,11.4194,11.4477,11.4123,11.4477,1029600.0
2009-04-28 15:25:00,16.15,16.15,16.11,16.13,715200.0,11.4477,11.4477,11.4194,11.4335,715200.0
2009-04-28 15:30:00,16.13,16.15,16.11,16.12,1443000.0,11.4335,11.4477,11.4194,11.4264,1443000.0
2009-04-28 15:35:00,16.12,16.16,16.11,16.16,864000.0,11.4264,11.4548,11.4194,11.4548,864000.0
2009-04-28 15:40:00,16.16,16.19,16.14,16.19,1848900.0,11.4548,11.4761,11.4406,11.4761,1848900.0
2009-04-28 15:45:00,16.19,16.22,16.18,16.19,1831800.0,11.4761,11.4973,11.469,11.4761,1831800.0
2009-04-28 15:50:00,16.19,16.2,16.17,16.19,1481100.0,11.4761,11.4832,11.4619,11.4761,1481100.0
2009-04-28 15:55:00,16.19,16.2,16.14,16.15,2316900.0,11.4761,11.4832,11.4406,11.4477,2316900.0
2009-04-29 09:30:00,16.28,16.28,16.17,16.23,1246800.0,11.5399,11.5399,11.4619,11.5044,1246800.0
2009-04-29 09:35:00,16.23,16.27,16.2,16.27,834600.0,11.5044,11.5328,11.4832,11.5328,834600.0
2009-04-29 09:40:00,16.26,16.29,16.2,16.2,793500.0,11.5257,11.5469,11.4832,11.4832,793500.0
2009-04-29 09:45:00,16.2,16.27,16.2,16.26,709800.0,11.4832,11.5328,11.4832,11.5257,709800.0
2009-04-29 09:50:00,16.26,16.28,16.23,16.27,1085100.0,11.5257,11.5399,11.5044,11.5328,1085100.0
2009-04-29 09:55:00,16.27,16.31,16.27,16.3,734100.0,11.5328,11.5611,11.5328,11.554,734100.0
2009-04-29 10:00:00,16.3,16.33,16.3,16.33,1345500.0,11.554,11.5753,11.554,11.5753,1345500.0
2009-04-29 10:05:00,16.33,16.33,16.23,16.24,982800.0,11.5753,11.5753,11.5044,11.5115,982800.0
2009-04-29 10:10:00,16.24,16.25,16.22,16.23,609300.0,11.5115,11.5186,11.4973,11.5044,609300.0
2009-04-29 10:15:00,16.23,16.29,16.23,16.28,883800.0,11.5044,11.5469,11.5044,11.5399,883800.0
2009-04-29 10:20:00,16.28,16.32,16.27,16.3,862500.0,11.5399,11.5682,11.5328,11.554,862500.0
2009-04-29 10:25:00,16.3,16.32,16.29,16.29,404400.0,11.554,11.5682,11.5469,11.5469,404400.0
2009-04-29 10:30:00,16.29,16.31,16.26,16.26,605100.0,11.5469,11.5611,11.5257,11.5257,605100.0
2009-04-29 10:35:00,16.26,16.28,16.24,16.28,552600.0,11.5257,11.5399,11.5115,11.5399,552600.0
2009-04-29 10:40:00,16.27,16.32,16.27,16.32,888900.0,11.5328,11.5682,11.5328,11.5682,888900.0
2009-04-29 10:45:00,16.32,16.32,16.29,16.29,845700.0,11.5682,11.5682,11.5469,11.5469,845700.0
2009-04-29 10:50:00,16.29,16.3,16.28,16.3,264000.0,11.5469,11.554,11.5399,11.554,264000.0
2009-04-29 10:55:00,16.3,16.31,16.28,16.3,641100.0,11.554,11.5611,11.5399,11.554,641100.0
2009-04-29 11:00:00,16.3,16.3,16.25,16.27,837000.0,11.554,11.554,11.5186,11.5328,837000.0
2009-04-29 11:05:00,16.27,16.31,16.27,16.3,1035600.0,11.5328,11.5611,11.5328,11.554,1035600.0
2009-04-29 11:10:00,16.3,16.33,16.29,16.33,917400.0,11.554,11.5753,11.5469,11.5753,917400.0
2009-04-29 11:15:00,16.33,16.39,16.33,16.37,1107300.0,11.5753,11.6178,11.5753,11.6037,1107300.0
2009-04-29 11:20:00,16.37,16.42,16.37,16.41,1168800.0,11.6037,11.6391,11.6037,11.632,1168800.0
2009-04-29 11:25:00,16.41,16.47,16.39,16.47,1378200.0,11.632,11.6745,11.6178,11.6745,1378200.0
2009-04-29 11:30:00,16.47,16.48,16.43,16.44,656100.0,11.6745,11.6816,11.6462,11.6533,656100.0
2009-04-29 11:35:00,16.44,16.47,16.42,16.43,862800.0,11.6533,11.6745,11.6391,11.6462,862800.0
2009-04-29 11:40:00,16.43,16.44,16.38,16.4,945000.0,11.6462,11.6533,11.6107,11.6249,945000.0
2009-04-29 11:45:00,16.4,16.46,16.4,16.46,582300.0,11.6249,11.6675,11.6249,11.6675,582300.0
2009-04-29 11:50:00,16.45,16.46,16.41,16.41,694500.0,11.6604,11.6675,11.632,11.632,694500.0
2009-04-29 11:55:00,16.41,16.41,16.34,16.36,855900.0,11.632,11.632,11.5824,11.5966,855900.0
2009-04-29 12:00:00,16.36,16.4,16.35,16.39,438000.0,11.5966,11.6249,11.5895,11.6178,438000.0
2009-04-29 12:05:00,16.4,16.4,16.34,16.34,339000.0,11.6249,11.6249,11.5824,11.5824,339000.0
2009-04-29 12:10:00,16.34,16.34,16.31,16.33,554400.0,11.5824,11.5824,11.5611,11.5753,554400.0
2009-04-29 12:15:00,16.33,16.35,16.31,16.32,707700.0,11.5753,11.5895,11.5611,11.5682,707700.0
2009-04-29 12:20:00,16.32,16.33,16.28,16.29,428400.0,11.5682,11.5753,11.5399,11.5469,428400.0
2009-04-29 12:25:00,16.29,16.3,16.28,16.29,298800.0,11.5469,11.554,11.5399,11.5469,298800.0
2009-04-29 12:30:00,16.29,16.32,16.29,16.3,447600.0,11.5469,11.5682,11.5469,11.554,447600.0
2009-04-29 12:35:00,16.3,16.32,16.27,16.27,856500.0,11.554,11.5682,11.5328,11.5328,856500.0
2009-04-29 12:40:00,16.27,16.31,16.27,16.3,426900.0,11.5328,11.5611,11.5328,11.554,426900.0
2009-04-29 12:45:00,16.3,16.33,16.29,16.33,297600.0,11.554,11.5753,11.5469,11.5753,297600.0
2009-04-29 12:50:00,16.33,16.36,16.32,16.35,365100.0,11.5753,11.5966,11.5682,11.5895,365100.0
2009-04-29 12:55:00,16.35,16.41,16.35,16.41,640200.0,11.5895,11.632,11.5895,11.632,640200.0
2009-04-29 13:00:00,16.41,16.46,16.4,16.45,764700.0,11.632,11.6675,11.6249,11.6604,764700.0
2009-04-29 13:05:00,16.45,16.54,16.45,16.49,2032200.0,11.6604,11.7242,11.6604,11.6887,2032200.0
2009-04-29 13:10:00,16.49,16.63,16.47,16.59,2886300.0,11.6887,11.788,11.6745,11.7596,2886300.0
2009-04-29 13:15:00,16.58,16.65,16.58,16.62,2637300.0,11.7525,11.8021,11.7525,11.7809,2637300.0
2009-04-29 13:20:00,16.62,16.75,16.62,16.74,3329400.0,11.7809,11.873,11.7809,11.8659,3329400.0
2009-04-29 13:25:00,16.74,16.83,16.71,16.76,3133800.0,11.8659,11.9297,11.8447,11.8801,3133800.0
2009-04-29 13:30:00,16.76,16.77,16.72,16.73,1326900.0,11.8801,11.8872,11.8517,11.8588,1326900.0
2009-04-29 13:35:00,16.72,16.73,16.69,16.69,965100.0,11.8517,11.8588,11.8305,11.8305,965100.0
2009-04-29 13:40:00,16.69,16.71,16.67,16.67,1816800.0,11.8305,11.8447,11.8163,11.8163,1816800.0
2009-04-29 13:45:00,16.67,16.73,16.64,16.71,1264200.0,11.8163,11.8588,11.795,11.8447,1264200.0
2009-04-29 13:50:00,16.71,16.74,16.68,16.68,957300.0,11.8447,11.8659,11.8234,11.8234,957300.0
2009-04-29 13:55:00,16.68,16.71,16.66,16.7,805500.0,11.8234,11.8447,11.8092,11.8376,805500.0
2009-04-29 14:00:00,16.7,16.74,16.69,16.73,1005000.0,11.8376,11.8659,11.8305,11.8588,1005000.0
2009-04-29 14:05:00,16.73,16.79,16.73,16.79,1740900.0,11.8588,11.9014,11.8588,11.9014,1740900.0
2009-04-29 14:10:00,16.79,16.8,16.74,16.75,1360200.0,11.9014,11.9085,11.8659,11.873,1360200.0
2009-04-29 14:15:00,16.75,16.82,16.69,16.77,1490700.0,11.873,11.9226,11.8305,11.8872,1490700.0
2009-04-29 14:20:00,16.77,16.8,16.74,16.79,1646700.0,11.8872,11.9085,11.8659,11.9014,1646700.0
2009-04-29 14:25:00,16.79,16.91,16.78,16.88,2816100.0,11.9014,11.9864,11.8943,11.9652,2816100.0
2009-04-29 14:30:00,16.88,17.03,16.86,16.99,3432600.0,11.9652,12.0715,11.951,12.0431,3432600.0
2009-04-29 14:35:00,16.99,17.03,16.98,17.0,2709300.0,12.0431,12.0715,12.036,12.0502,2709300.0
2009-04-29 14:40:00,17.0,17.03,16.94,17.0,2594400.0,12.0502,12.0715,12.0077,12.0502,2594400.0
2009-04-29 14:45:00,17.0,17.02,16.93,16.95,2034600.0,12.0502,12.0644,12.0006,12.0148,2034600.0
2009-04-29 14:50:00,16.94,16.95,16.89,16.89,1137900.0,12.0077,12.0148,11.9723,11.9723,1137900.0
2009-04-29 14:55:00,16.89,16.92,16.84,16.88,1668900.0,11.9723,11.9935,11.9368,11.9652,1668900.0
2009-04-29 15:00:00,16.88,16.91,16.81,16.89,1572600.0,11.9652,11.9864,11.9155,11.9723,1572600.0
2009-04-29 15:05:00,16.89,16.91,16.81,16.83,1182300.0,11.9723,11.9864,11.9155,11.9297,1182300.0
2009-04-29 15:10:00,16.84,16.85,16.81,16.84,912000.0,11.9368,11.9439,11.9155,11.9368,912000.0
2009-04-29 15:15:00,16.84,16.85,16.74,16.75,1068000.0,11.9368,11.9439,11.8659,11.873,1068000.0
2009-04-29 15:20:00,16.75,16.77,16.72,16.73,1083000.0,11.873,11.8872,11.8517,11.8588,1083000.0
2009-04-29 15:25:00,16.73,16.76,16.68,16.74,1234500.0,11.8588,11.8801,11.8234,11.8659,1234500.0
2009-04-29 15:30:00,16.74,16.83,16.73,16.83,2136900.0,11.8659,11.9297,11.8588,11.9297,2136900.0
2009-04-29 15:35:00,16.83,16.84,16.78,16.82,1779300.0,11.9297,11.9368,11.8943,11.9226,1779300.0
2009-04-29 15:40:00,16.82,16.85,16.79,16.8,1723200.0,11.9226,11.9439,11.9014,11.9085,1723200.0
2009-04-29 15:45:00,16.8,16.82,16.73,16.79,2463300.0,11.9085,11.9226,11.8588,11.9014,2463300.0
2009-04-29 15:50:00,16.79,16.81,16.75,16.75,2678700.0,11.9014,11.9155,11.873,11.873,2678700.0
2009-04-29 15:55:00,16.75,16.82,16.74,16.81,3149100.0,11.873,11.9226,11.8659,11.9155,3149100.0
2009-04-30 09:30:00,16.95,16.95,16.85,16.87,1341600.0,12.0148,12.0148,11.9439,11.9581,1341600.0
2009-04-30 09:35:00,16.87,16.89,16.76,16.79,1087500.0,11.9581,11.9723,11.8801,11.9014,1087500.0
2009-04-30 09:40:00,16.79,16.83,16.75,16.77,1369800.0,11.9014,11.9297,11.873,11.8872,1369800.0
2009-04-30 09:45:00,16.77,16.78,16.64,16.71,1760100.0,11.8872,11.8943,11.795,11.8447,1760100.0
2009-04-30 09:50:00,16.7,16.75,16.7,16.75,945600.0,11.8376,11.873,11.8376,11.873,945600.0
2009-04-30 09:55:00,16.75,16.79,16.71,16.72,1664100.0,11.873,11.9014,11.8447,11.8517,1664100.0
2009-04-30 10:00:00,16.72,16.73,16.68,16.7,1363500.0,11.8517,11.8588,11.8234,11.8376,1363500.0
2009-04-30 10:05:00,16.7,16.74,16.7,16.73,782700.0,11.8376,11.8659,11.8376,11.8588,782700.0
2009-04-30 10:10:00,16.73,16.79,16.73,16.79,861600.0,11.8588,11.9014,11.8588,11.9014,861600.0
2009-04-30 10:15:00,16.79,16.8,16.76,16.76,821100.0,11.9014,11.9085,11.8801,11.8801,821100.0
2009-04-30 10:20:00,16.76,16.78,16.75,16.77,783600.0,11.8801,11.8943,11.873,11.8872,783600.0
2009-04-30 10:25:00,16.77,16.79,16.74,16.79,1373700.0,11.8872,11.9014,11.8659,11.9014,1373700.0
2009-04-30 10:30:00,16.79,16.81,16.79,16.8,633600.0,11.9014,11.9155,11.9014,11.9085,633600.0
2009-04-30 10:35:00,16.8,16.83,16.79,16.79,778500.0,11.9085,11.9297,11.9014,11.9014,778500.0
2009-04-30 10:40:00,16.79,16.8,16.76,16.77,730500.0,11.9014,11.9085,11.8801,11.8872,730500.0
2009-04-30 10:45:00,16.77,16.83,16.76,16.82,736200.0,11.8872,11.9297,11.8801,11.9226,736200.0
2009-04-30 10:50:00,16.82,16.87,16.82,16.87,883200.0,11.9226,11.9581,11.9226,11.9581,883200.0
2009-04-30 10:55:00,16.87,16.89,16.84,16.89,1079700.0,11.9581,11.9723,11.9368,11.9723,1079700.0
2009-04-30 11:00:00,16.89,16.93,16.87,16.92,1119900.0,11.9723,12.0006,11.9581,11.9935,1119900.0
2009-04-30 11:05:00,16.92,16.94,16.89,16.9,1092900.0,11.9935,12.0077,11.9723,11.9793,1092900.0
2009-04-30 11:10:00,16.9,16.9,16.86,16.86,783900.0,11.9793,11.9793,11.951,11.951,783900.0
2009-04-30 11:15:00,16.86,16.9,16.86,16.89,549300.0,11.951,11.9793,11.951,11.9723,549300.0
2009-04-30 11:20:00,16.89,16.9,16.86,16.86,488400.0,11.9723,11.9793,11.951,11.951,488400.0
2009-04-30 11:25:00,16.86,16.87,16.82,16.87,1107000.0,11.951,11.9581,11.9226,11.9581,1107000.0
2009-04-30 11:30:00,16.87,16.89,16.86,16.88,794700.0,11.9581,11.9723,11.951,11.9652,794700.0
2009-04-30 11:35:00,16.88,16.9,16.88,16.89,496800.0,11.9652,11.9793,11.9652,11.9723,496800.0
2009-04-30 11:40:00,16.89,16.91,16.89,16.91,515400.0,11.9723,11.9864,11.9723,11.9864,515400.0
2009-04-30 11:45:00,16.91,16.91,16.89,16.9,452400.0,11.9864,11.9864,11.9723,11.9793,452400.0
2009-04-30 11:50:00,16.89,16.91,16.85,16.85,573600.0,11.9723,11.9864,11.9439,11.9439,573600.0
2009-04-30 11:55:00,16.85,16.87,16.84,16.86,502200.0,11.9439,11.9581,11.9368,11.951,502200.0
2009-04-30 12:00:00,16.86,16.89,16.83,16.83,842700.0,11.951,11.9723,11.9297,11.9297,842700.0
2009-04-30 12:05:00,16.83,16.85,16.83,16.85,609000.0,11.9297,11.9439,11.9297,11.9439,609000.0
2009-04-30 12:10:00,16.85,16.85,16.81,16.83,536400.0,11.9439,11.9439,11.9155,11.9297,536400.0
2009-04-30 12:15:00,16.84,16.85,16.83,16.84,601500.0,11.9368,11.9439,11.9297,11.9368,601500.0
2009-04-30 12:20:00,16.84,16.87,16.84,16.86,864300.0,11.9368,11.9581,11.9368,11.951,864300.0
2009-04-30 12:25:00,16.86,16.87,16.84,16.85,720300.0,11.951,11.9581,11.9368,11.9439,720300.0
2009-04-30 12:30:00,16.85,16.86,16.8,16.81,1311600.0,11.9439,11.951,11.9085,11.9155,1311600.0
2009-04-30 12:35:00,16.81,16.84,16.8,16.82,799200.0,11.9155,11.9368,11.9085,11.9226,799200.0
2009-04-30 12:40:00,16.82,16.82,16.78,16.8,396900.0,11.9226,11.9226,11.8943,11.9085,396900.0
2009-04-30 12:45:00,16.8,16.82,16.78,16.79,706500.0,11.9085,11.9226,11.8943,11.9014,706500.0
2009-04-30 12:50:00,16.79,16.8,16.78,16.78,410700.0,11.9014,11.9085,11.8943,11.8943,410700.0
2009-04-30 12:55:00,16.78,16.78,16.76,16.77,364800.0,11.8943,11.8943,11.8801,11.8872,364800.0
2009-04-30 13:00:00,16.77,16.78,16.74,16.77,459300.0,11.8872,11.8943,11.8659,11.8872,459300.0
2009-04-30 13:05:00,16.77,16.78,16.76,16.76,302100.0,11.8872,11.8943,11.8801,11.8801,302100.0
2009-04-30 13:10:00,16.76,16.78,16.75,16.77,501600.0,11.8801,11.8943,11.873,11.8872,501600.0
2009-04-30 13:15:00,16.77,16.77,16.69,16.69,816900.0,11.8872,11.8872,11.8305,11.8305,816900.0
2009-04-30 13:20:00,16.69,16.72,16.69,16.72,588300.0,11.8305,11.8517,11.8305,11.8517,588300.0
2009-04-30 13:25:00,16.72,16.74,16.72,16.73,415500.0,11.8517,11.8659,11.8517,11.8588,415500.0
2009-04-30 13:30:00,16.72,16.76,16.71,16.76,608700.0,11.8517,11.8801,11.8447,11.8801,608700.0
2009-04-30 13:35:00,16.76,16.76,16.72,16.74,288900.0,11.8801,11.8801,11.8517,11.8659,288900.0
2009-04-30 13:40:00,16.74,16.76,16.73,16.74,496500.0,11.8659,11.8801,11.8588,11.8659,496500.0
2009-04-30 13:45:00,16.74,16.74,16.73,16.74,295500.0,11.8659,11.8659,11.8588,11.8659,295500.0
2009-04-30 13:50:00,16.73,16.74,16.72,16.74,361500.0,11.8588,11.8659,11.8517,11.8659,361500.0
2009-04-30 13:55:00,16.74,16.78,16.74,16.76,448800.0,11.8659,11.8943,11.8659,11.8801,448800.0
2009-04-30 14:00:00,16.76,16.77,16.75,16.76,238500.0,11.8801,11.8872,11.873,11.8801,238500.0
2009-04-30 14:05:00,16.76,16.77,16.75,16.76,414000.0,11.8801,11.8872,11.873,11.8801,414000.0
2009-04-30 14:10:00,16.76,16.79,16.75,16.79,677100.0,11.8801,11.9014,11.873,11.9014,677100.0
2009-04-30 14:15:00,16.79,16.84,16.78,16.84,578700.0,11.9014,11.9368,11.8943,11.9368,578700.0
2009-04-30 14:20:00,16.84,16.86,16.82,16.84,571200.0,11.9368,11.951,11.9226,11.9368,571200.0
2009-04-30 14:25:00,16.84,16.85,16.81,16.84,446400.0,11.9368,11.9439,11.9155,11.9368,446400.0
2009-04-30 14:30:00,16.84,16.86,16.83,16.83,321000.0,11.9368,11.951,11.9297,11.9297,321000.0
2009-04-30 14:35:00,16.83,16.84,16.8,16.82,788100.0,11.9297,11.9368,11.9085,11.9226,788100.0
2009-04-30 14:40:00,16.83,16.83,16.76,16.77,608100.0,11.9297,11.9297,11.8801,11.8872,608100.0
2009-04-30 14:45:00,16.77,16.8,16.76,16.8,511800.0,11.8872,11.9085,11.8801,11.9085,511800.0
2009-04-30 14:50:00,16.8,16.82,16.78,16.81,897000.0,11.9085,11.9226,11.8943,11.9155,897000.0
2009-04-30 14:55:00,16.81,16.83,16.78,16.8,612300.0,11.9155,11.9297,11.8943,11.9085,612300.0
2009-04-30 15:00:00,16.8,16.82,16.76,16.79,586200.0,11.9085,11.9226,11.8801,11.9014,586200.0
2009-04-30 15:05:00,16.79,16.79,16.73,16.76,1029600.0,11.9014,11.9014,11.8588,11.8801,1029600.0
2009-04-30 15:10:00,16.76,16.8,16.75,16.76,657600.0,11.8801,11.9085,11.873,11.8801,657600.0
2009-04-30 15:15:00,16.76,16.79,16.73,16.77,985200.0,11.8801,11.9014,11.8588,11.8872,985200.0
2009-04-30 15:20:00,16.77,16.78,16.75,16.77,792900.0,11.8872,11.8943,11.873,11.8872,792900.0
2009-04-30 15:25:00,16.77,16.81,16.76,16.81,947100.0,11.8872,11.9155,11.8801,11.9155,947100.0
2009-04-30 15:30:00,16.81,16.84,16.8,16.82,950700.0,11.9155,11.9368,11.9085,11.9226,950700.0
2009-04-30 15:35:00,16.82,16.86,16.82,16.86,1355100.0,11.9226,11.951,11.9226,11.951,1355100.0
2009-04-30 15:40:00,16.86,16.86,16.82,16.84,1110300.0,11.951,11.951,11.9226,11.9368,1110300.0
2009-04-30 15:45:00,16.84,16.88,16.83,16.85,990600.0,11.9368,11.9652,11.9297,11.9439,990600.0
2009-04-30 15:50:00,16.85,16.87,16.81,16.83,1541100.0,11.9439,11.9581,11.9155,11.9297,1541100.0
2009-04-30 15:55:00,16.83,16.84,16.78,16.81,2430900.0,11.9297,11.9368,11.8943,11.9155,2430900.0
2009-05-01 09:30:00,16.79,16.84,16.56,16.56,2053200.0,11.9014,11.9368,11.7383,11.7383,2053200.0
2009-05-01 09:35:00,16.55,16.65,16.5,16.5,1668900.0,11.7312,11.8021,11.6958,11.6958,1668900.0
2009-05-01 09:40:00,16.5,16.56,16.41,16.53,1719900.0,11.6958,11.7383,11.632,11.7171,1719900.0
2009-05-01 09:45:00,16.54,16.57,16.53,16.54,966600.0,11.7242,11.7454,11.7171,11.7242,966600.0
2009-05-01 09:50:00,16.54,16.64,16.53,16.64,766200.0,11.7242,11.795,11.7171,11.795,766200.0
2009-05-01 09:55:00,16.63,16.69,16.62,16.62,824100.0,11.788,11.8305,11.7809,11.7809,824100.0
2009-05-01 10:00:00,16.62,16.67,16.59,16.62,1186500.0,11.7809,11.8163,11.7596,11.7809,1186500.0
2009-05-01 10:05:00,16.62,16.65,16.59,16.59,667200.0,11.7809,11.8021,11.7596,11.7596,667200.0
2009-05-01 10:10:00,16.59,16.63,16.58,16.63,903300.0,11.7596,11.788,11.7525,11.788,903300.0
2009-05-01 10:15:00,16.63,16.63,16.6,16.6,371100.0,11.788,11.788,11.7667,11.7667,371100.0
2009-05-01 10:20:00,16.6,16.66,16.6,16.62,724200.0,11.7667,11.8092,11.7667,11.7809,724200.0
2009-05-01 10:25:00,16.62,16.66,16.6,16.65,505800.0,11.7809,11.8092,11.7667,11.8021,505800.0
2009-05-01 10:30:00,16.65,16.65,16.61,16.64,499500.0,11.8021,11.8021,11.7738,11.795,499500.0
2009-05-01 10:35:00,16.64,16.65,16.62,16.64,517800.0,11.795,11.8021,11.7809,11.795,517800.0
2009-05-01 10:40:00,16.65,16.65,16.62,16.65,576600.0,11.8021,11.8021,11.7809,11.8021,576600.0
2009-05-01 10:45:00,16.64,16.71,16.64,16.68,753900.0,11.795,11.8447,11.795,11.8234,753900.0
2009-05-01 10:50:00,16.69,16.73,16.68,16.72,503400.0,11.8305,11.8588,11.8234,11.8517,503400.0
2009-05-01 10:55:00,16.72,16.73,16.67,16.7,630900.0,11.8517,11.8588,11.8163,11.8376,630900.0
2009-05-01 11:00:00,16.7,16.71,16.66,16.67,378000.0,11.8376,11.8447,11.8092,11.8163,378000.0
2009-05-01 11:05:00,16.66,16.71,16.66,16.69,515700.0,11.8092,11.8447,11.8092,11.8305,515700.0
2009-05-01 11:10:00,16.69,16.73,16.68,16.72,399900.0,11.8305,11.8588,11.8234,11.8517,399900.0
2009-05-01 11:15:00,16.73,16.73,16.68,16.72,394200.0,11.8588,11.8588,11.8234,11.8517,394200.0
2009-05-01 11:20:00,16.72,16.75,16.71,16.74,159300.0,11.8517,11.873,11.8447,11.8659,159300.0
2009-05-01 11:25:00,16.74,16.75,16.68,16.72,375300.0,11.8659,11.873,11.8234,11.8517,375300.0
2009-05-01 11:30:00,16.72,16.72,16.68,16.7,269100.0,11.8517,11.8517,11.8234,11.8376,269100.0
2009-05-01 11:35:00,16.7,16.72,16.69,16.71,391500.0,11.8376,11.8517,11.8305,11.8447,391500.0
2009-05-01 11:40:00,16.71,16.72,16.68,16.69,266400.0,11.8447,11.8517,11.8234,11.8305,266400.0
2009-05-01 11:45:00,16.68,16.69,16.65,16.66,716700.0,11.8234,11.8305,11.8021,11.8092,716700.0
2009-05-01 11:50:00,16.65,16.66,16.61,16.62,402600.0,11.8021,11.8092,11.7738,11.7809,402600.0
2009-05-01 11:55:00,16.62,16.63,16.6,16.6,279000.0,11.7809,11.788,11.7667,11.7667,279000.0
2009-05-01 12:00:00,16.6,16.6,16.58,16.59,759600.0,11.7667,11.7667,11.7525,11.7596,759600.0
2009-05-01 12:05:00,16.59,16.62,16.58,16.62,398700.0,11.7596,11.7809,11.7525,11.7809,398700.0
2009-05-01 12:10:00,16.61,16.65,16.6,16.64,301800.0,11.7738,11.8021,11.7667,11.795,301800.0
2009-05-01 12:15:00,16.64,16.66,16.62,16.62,233700.0,11.795,11.8092,11.7809,11.7809,233700.0
2009-05-01 12:20:00,16.63,16.64,16.62,16.63,176100.0,11.788,11.795,11.7809,11.788,176100.0
2009-05-01 12:25:00,16.63,16.63,16.6,16.61,244800.0,11.788,11.788,11.7667,11.7738,244800.0
2009-05-01 12:30:00,16.61,16.62,16.6,16.6,231900.0,11.7738,11.7809,11.7667,11.7667,231900.0
2009-05-01 12:35:00,16.6,16.65,16.6,16.63,206400.0,11.7667,11.8021,11.7667,11.788,206400.0
2009-05-01 12:40:00,16.63,16.64,16.6,16.61,143700.0,11.788,11.795,11.7667,11.7738,143700.0
2009-05-01 12:45:00,16.61,16.61,16.6,16.6,272400.0,11.7738,11.7738,11.7667,11.7667,272400.0
2009-05-01 12:50:00,16.6,16.63,16.6,16.6,255300.0,11.7667,11.788,11.7667,11.7667,255300.0
2009-05-01 12:55:00,16.6,16.64,16.6,16.62,264000.0,11.7667,11.795,11.7667,11.7809,264000.0
2009-05-01 13:00:00,16.62,16.62,16.6,16.61,181800.0,11.7809,11.7809,11.7667,11.7738,181800.0
2009-05-01 13:05:00,16.61,16.63,16.6,16.62,210900.0,11.7738,11.788,11.7667,11.7809,210900.0
2009-05-01 13:10:00,16.62,16.64,16.61,16.64,895500.0,11.7809,11.795,11.7738,11.795,895500.0
2009-05-01 13:15:00,16.63,16.65,16.62,16.62,466200.0,11.788,11.8021,11.7809,11.7809,466200.0
2009-05-01 13:20:00,16.62,16.63,16.6,16.62,303600.0,11.7809,11.788,11.7667,11.7809,303600.0
2009-05-01 13:25:00,16.62,16.63,16.61,16.61,270300.0,11.7809,11.788,11.7738,11.7738,270300.0
2009-05-01 13:30:00,16.61,16.64,16.61,16.64,225900.0,11.7738,11.795,11.7738,11.795,225900.0
2009-05-01 13:35:00,16.64,16.64,16.61,16.63,261600.0,11.795,11.795,11.7738,11.788,261600.0
2009-05-01 13:40:00,16.63,16.66,16.63,16.64,349800.0,11.788,11.8092,11.788,11.795,349800.0
2009-05-01 13:45:00,16.63,16.64,16.63,16.63,237600.0,11.788,11.795,11.788,11.788,237600.0
2009-05-01 13:50:00,16.63,16.63,16.6,16.62,442200.0,11.788,11.788,11.7667,11.7809,442200.0
2009-05-01 13:55:00,16.62,16.62,16.56,16.56,1313400.0,11.7809,11.7809,11.7383,11.7383,1313400.0
2009-05-01 14:00:00,16.56,16.58,16.55,16.57,711000.0,11.7383,11.7525,11.7312,11.7454,711000.0
2009-05-01 14:05:00,16.57,16.61,16.56,16.61,1412100.0,11.7454,11.7738,11.7383,11.7738,1412100.0
2009-05-01 14:10:00,16.6,16.61,16.58,16.6,629700.0,11.7667,11.7738,11.7525,11.7667,629700.0
2009-05-01 14:15:00,16.6,16.61,16.6,16.6,318600.0,11.7667,11.7738,11.7667,11.7667,318600.0
2009-05-01 14:20:00,16.6,16.63,16.6,16.63,237000.0,11.7667,11.788,11.7667,11.788,237000.0
2009-05-01 14:25:00,16.63,16.65,16.61,16.61,762900.0,11.788,11.8021,11.7738,11.7738,762900.0
2009-05-01 14:30:00,16.61,16.64,16.6,16.63,363600.0,11.7738,11.795,11.7667,11.788,363600.0
2009-05-01 14:35:00,16.64,16.65,16.63,16.64,361800.0,11.795,11.8021,11.788,11.795,361800.0
2009-05-01 14:40:00,16.64,16.64,16.61,16.64,338700.0,11.795,11.795,11.7738,11.795,338700.0
2009-05-01 14:45:00,16.64,16.65,16.62,16.64,509700.0,11.795,11.8021,11.7809,11.795,509700.0
2009-05-01 14:50:00,16.64,16.65,16.62,16.65,311700.0,11.795,11.8021,11.7809,11.8021,311700.0
2009-05-01 14:55:00,16.65,16.65,16.62,16.63,231300.0,11.8021,11.8021,11.7809,11.788,231300.0
2009-05-01 15:00:00,16.63,16.64,16.62,16.63,521400.0,11.788,11.795,11.7809,11.788,521400.0
2009-05-01 15:05:00,16.63,16.63,16.62,16.62,506100.0,11.788,11.788,11.7809,11.7809,506100.0
2009-05-01 15:10:00,16.62,16.62,16.6,16.6,761100.0,11.7809,11.7809,11.7667,11.7667,761100.0
2009-05-01 15:15:00,16.6,16.61,16.59,16.6,825900.0,11.7667,11.7738,11.7596,11.7667,825900.0
2009-05-01 15:20:00,16.6,16.61,16.58,16.6,717900.0,11.7667,11.7738,11.7525,11.7667,717900.0
2009-05-01 15:25:00,16.6,16.61,16.56,16.57,811500.0,11.7667,11.7738,11.7383,11.7454,811500.0
2009-05-01 15:30:00,16.57,16.58,16.55,16.58,840000.0,11.7454,11.7525,11.7312,11.7525,840000.0
2009-05-01 15:35:00,16.58,16.62,16.58,16.61,945900.0,11.7525,11.7809,11.7525,11.7738,945900.0
2009-05-01 15:40:00,16.61,16.62,16.6,16.62,722700.0,11.7738,11.7809,11.7667,11.7809,722700.0
2009-05-01 15:45:00,16.62,16.62,16.6,16.6,654900.0,11.7809,11.7809,11.7667,11.7667,654900.0
2009-05-01 15:50:00,16.6,16.62,16.6,16.61,653700.0,11.7667,11.7809,11.7667,11.7738,653700.0
2009-05-01 15:55:00,16.61,16.68,16.6,16.68,1935600.0,11.7738,11.8234,11.7667,11.8234,1935600.0
2009-05-04 09:30:00,16.74,16.85,16.73,16.84,1914600.0,11.8659,11.9439,11.8588,11.9368,1914600.0
2009-05-04 09:35:00,16.84,16.87,16.8,16.85,1524900.0,11.9368,11.9581,11.9085,11.9439,1524900.0
2009-05-04 09:40:00,16.86,16.88,16.81,16.85,880200.0,11.951,11.9652,11.9155,11.9439,880200.0
2009-05-04 09:45:00,16.85,16.93,16.85,16.89,1311300.0,11.9439,12.0006,11.9439,11.9723,1311300.0
2009-05-04 09:50:00,16.88,16.93,16.85,16.93,891300.0,11.9652,12.0006,11.9439,12.0006,891300.0
2009-05-04 09:55:00,16.93,17.04,16.93,17.01,1762200.0,12.0006,12.0786,12.0006,12.0573,1762200.0
2009-05-04 10:00:00,17.01,17.08,17.0,17.02,2304900.0,12.0573,12.1069,12.0502,12.0644,2304900.0
2009-05-04 10:05:00,17.02,17.07,17.0,17.0,1194000.0,12.0644,12.0998,12.0502,12.0502,1194000.0
2009-05-04 10:10:00,17.0,17.01,16.97,16.97,940800.0,12.0502,12.0573,12.029,12.029,940800.0
2009-05-04 10:15:00,16.98,17.03,16.97,17.03,801900.0,12.036,12.0715,12.029,12.0715,801900.0
2009-05-04 10:20:00,17.03,17.06,17.01,17.02,793500.0,12.0715,12.0928,12.0573,12.0644,793500.0
2009-05-04 10:25:00,17.02,17.05,17.01,17.03,804000.0,12.0644,12.0857,12.0573,12.0715,804000.0
2009-05-04 10:30:00,17.03,17.06,17.02,17.05,750300.0,12.0715,12.0928,12.0644,12.0857,750300.0
2009-05-04 10:35:00,17.06,17.06,16.99,17.0,542100.0,12.0928,12.0928,12.0431,12.0502,542100.0
2009-05-04 10:40:00,17.0,17.0,16.96,17.0,1107300.0,12.0502,12.0502,12.0219,12.0502,1107300.0
2009-05-04 10:45:00,17.0,17.03,16.96,17.03,529500.0,12.0502,12.0715,12.0219,12.0715,529500.0
2009-05-04 10:50:00,17.03,17.04,17.02,17.03,591900.0,12.0715,12.0786,12.0644,12.0715,591900.0
2009-05-04 10:55:00,17.03,17.03,16.98,17.0,660900.0,12.0715,12.0715,12.036,12.0502,660900.0
2009-05-04 11:00:00,17.01,17.04,17.0,17.04,613800.0,12.0573,12.0786,12.0502,12.0786,613800.0
2009-05-04 11:05:00,17.04,17.07,17.03,17.06,564900.0,12.0786,12.0998,12.0715,12.0928,564900.0
2009-05-04 11:10:00,17.06,17.08,17.06,17.08,577500.0,12.0928,12.1069,12.0928,12.1069,577500.0
2009-05-04 11:15:00,17.08,17.1,17.07,17.09,681000.0,12.1069,12.1211,12.0998,12.114,681000.0
2009-05-04 11:20:00,17.09,17.12,17.07,17.08,782700.0,12.114,12.1353,12.0998,12.1069,782700.0
2009-05-04 11:25:00,17.07,17.09,17.03,17.07,417300.0,12.0998,12.114,12.0715,12.0998,417300.0
2009-05-04 11:30:00,17.06,17.06,17.04,17.06,268800.0,12.0928,12.0928,12.0786,12.0928,268800.0
2009-05-04 11:35:00,17.06,17.06,17.05,17.05,165300.0,12.0928,12.0928,12.0857,12.0857,165300.0
2009-05-04 11:40:00,17.05,17.06,17.04,17.04,291000.0,12.0857,12.0928,12.0786,12.0786,291000.0
2009-05-04 11:45:00,17.04,17.06,17.04,17.05,212100.0,12.0786,12.0928,12.0786,12.0857,212100.0
2009-05-04 11:50:00,17.04,17.06,17.03,17.05,422400.0,12.0786,12.0928,12.0715,12.0857,422400.0
2009-05-04 11:55:00,17.05,17.05,17.01,17.05,281400.0,12.0857,12.0857,12.0573,12.0857,281400.0
2009-05-04 12:00:00,17.05,17.08,17.03,17.08,278400.0,12.0857,12.1069,12.0715,12.1069,278400.0
2009-05-04 12:05:00,17.08,17.08,17.04,17.06,585300.0,12.1069,12.1069,12.0786,12.0928,585300.0
2009-05-04 12:10:00,17.06,17.07,17.04,17.07,441600.0,12.0928,12.0998,12.0786,12.0998,441600.0
2009-05-04 12:15:00,17.06,17.1,17.06,17.09,863400.0,12.0928,12.1211,12.0928,12.114,863400.0
2009-05-04 12:20:00,17.09,17.09,17.04,17.04,653700.0,12.114,12.114,12.0786,12.0786,653700.0
2009-05-04 12:25:00,17.04,17.05,17.03,17.03,436800.0,12.0786,12.0857,12.0715,12.0715,436800.0
2009-05-04 12:30:00,17.03,17.05,17.01,17.03,843900.0,12.0715,12.0857,12.0573,12.0715,843900.0
2009-05-04 12:35:00,17.03,17.05,17.02,17.02,375000.0,12.0715,12.0857,12.0644,12.0644,375000.0
2009-05-04 12:40:00,17.02,17.07,17.02,17.06,717900.0,12.0644,12.0998,12.0644,12.0928,717900.0
2009-05-04 12:45:00,17.05,17.07,17.05,17.05,216900.0,12.0857,12.0998,12.0857,12.0857,216900.0
2009-05-04 12:50:00,17.05,17.05,17.01,17.03,341400.0,12.0857,12.0857,12.0573,12.0715,341400.0
2009-05-04 12:55:00,17.03,17.04,17.02,17.03,332700.0,12.0715,12.0786,12.0644,12.0715,332700.0
2009-05-04 13:00:00,17.03,17.05,17.01,17.05,135900.0,12.0715,12.0857,12.0573,12.0857,135900.0
2009-05-04 13:05:00,17.05,17.06,17.04,17.05,192600.0,12.0857,12.0928,12.0786,12.0857,192600.0
2009-05-04 13:10:00,17.05,17.05,17.03,17.03,264600.0,12.0857,12.0857,12.0715,12.0715,264600.0
2009-05-04 13:15:00,17.03,17.04,17.01,17.02,201600.0,12.0715,12.0786,12.0573,12.0644,201600.0
2009-05-04 13:20:00,17.02,17.07,17.02,17.06,203700.0,12.0644,12.0998,12.0644,12.0928,203700.0
2009-05-04 13:25:00,17.06,17.06,17.04,17.06,148500.0,12.0928,12.0928,12.0786,12.0928,148500.0
2009-05-04 13:30:00,17.06,17.08,17.05,17.07,216600.0,12.0928,12.1069,12.0857,12.0998,216600.0
2009-05-04 13:35:00,17.07,17.08,17.06,17.07,131100.0,12.0998,12.1069,12.0928,12.0998,131100.0
2009-05-04 13:40:00,17.07,17.08,17.06,17.07,338100.0,12.0998,12.1069,12.0928,12.0998,338100.0
2009-05-04 13:45:00,17.08,17.09,17.07,17.07,362700.0,12.1069,12.114,12.0998,12.0998,362700.0
2009-05-04 13:50:00,17.07,17.09,17.06,17.06,8315400.0,12.0998,12.114,12.0928,12.0928,8315400.0
2009-05-04 13:55:00,17.06,17.06,17.03,17.05,413700.0,12.0928,12.0928,12.0715,12.0857,413700.0
2009-05-04 14:00:00,17.05,17.06,17.03,17.03,375600.0,12.0857,12.0928,12.0715,12.0715,375600.0
2009-05-04 14:05:00,17.03,17.04,17.0,17.0,598200.0,12.0715,12.0786,12.0502,12.0502,598200.0
2009-05-04 14:10:00,17.0,17.01,17.0,17.01,328800.0,12.0502,12.0573,12.0502,12.0573,328800.0
2009-05-04 14:15:00,17.01,17.02,16.99,17.01,395700.0,12.0573,12.0644,12.0431,12.0573,395700.0
2009-05-04 14:20:00,17.01,17.02,17.0,17.0,545400.0,12.0573,12.0644,12.0502,12.0502,545400.0
2009-05-04 14:25:00,17.0,17.05,17.0,17.03,441600.0,12.0502,12.0857,12.0502,12.0715,441600.0
2009-05-04 14:30:00,17.03,17.03,17.0,17.0,693900.0,12.0715,12.0715,12.0502,12.0502,693900.0
2009-05-04 14:35:00,17.0,17.01,16.95,16.97,883800.0,12.0502,12.0573,12.0148,12.029,883800.0
2009-05-04 14:40:00,16.97,16.98,16.94,16.96,345300.0,12.029,12.036,12.0077,12.0219,345300.0
2009-05-04 14:45:00,16.96,16.96,16.93,16.95,323700.0,12.0219,12.0219,12.0006,12.0148,323700.0
2009-05-04 14:50:00,16.95,16.96,16.93,16.95,475200.0,12.0148,12.0219,12.0006,12.0148,475200.0
2009-05-04 14:55:00,16.95,16.96,16.93,16.95,318300.0,12.0148,12.0219,12.0006,12.0148,318300.0
2009-05-04 15:00:00,16.95,16.97,16.94,16.96,494400.0,12.0148,12.029,12.0077,12.0219,494400.0
2009-05-04 15:05:00,16.97,16.99,16.95,16.97,401400.0,12.029,12.0431,12.0148,12.029,401400.0
2009-05-04 15:10:00,16.97,16.97,16.95,16.96,827700.0,12.029,12.029,12.0148,12.0219,827700.0
2009-05-04 15:15:00,16.96,16.96,16.94,16.94,520800.0,12.0219,12.0219,12.0077,12.0077,520800.0
2009-05-04 15:20:00,16.94,16.94,16.93,16.93,604500.0,12.0077,12.0077,12.0006,12.0006,604500.0
2009-05-04 15:25:00,16.93,16.95,16.93,16.94,933000.0,12.0006,12.0148,12.0006,12.0077,933000.0
2009-05-04 15:30:00,16.94,16.96,16.89,16.89,942000.0,12.0077,12.0219,11.9723,11.9723,942000.0
2009-05-04 15:35:00,16.89,16.91,16.89,16.91,980700.0,11.9723,11.9864,11.9723,11.9864,980700.0
2009-05-04 15:40:00,16.91,16.91,16.89,16.89,1419600.0,11.9864,11.9864,11.9723,11.9723,1419600.0
2009-05-04 15:45:00,16.89,16.91,16.88,16.9,1366800.0,11.9723,11.9864,11.9652,11.9793,1366800.0
2009-05-04 15:50:00,16.9,16.97,16.9,16.94,1841100.0,11.9793,12.029,11.9793,12.0077,1841100.0
2009-05-04 15:55:00,16.94,16.98,16.93,16.97,2087700.0,12.0077,12.036,12.0006,12.029,2087700.0
2009-05-05 09:30:00,16.89,16.92,16.79,16.88,1316100.0,11.9723,11.9935,11.9014,11.9652,1316100.0
2009-05-05 09:35:00,16.88,17.07,16.85,17.03,1461900.0,11.9652,12.0998,11.9439,12.0715,1461900.0
2009-05-05 09:40:00,17.03,17.06,17.01,17.03,1089000.0,12.0715,12.0928,12.0573,12.0715,1089000.0
2009-05-05 09:45:00,17.03,17.07,17.02,17.05,1001100.0,12.0715,12.0998,12.0644,12.0857,1001100.0
2009-05-05 09:50:00,17.06,17.06,17.02,17.05,852000.0,12.0928,12.0928,12.0644,12.0857,852000.0
2009-05-05 09:55:00,17.05,17.1,17.04,17.09,905400.0,12.0857,12.1211,12.0786,12.114,905400.0
2009-05-05 10:00:00,17.09,17.13,17.02,17.03,1673100.0,12.114,12.1424,12.0644,12.0715,1673100.0
2009-05-05 10:05:00,17.03,17.08,16.99,17.0,1114200.0,12.0715,12.1069,12.0431,12.0502,1114200.0
2009-05-05 10:10:00,17.0,17.0,16.96,16.98,729600.0,12.0502,12.0502,12.0219,12.036,729600.0
2009-05-05 10:15:00,16.98,16.98,16.95,16.96,537900.0,12.036,12.036,12.0148,12.0219,537900.0
2009-05-05 10:20:00,16.96,16.96,16.92,16.92,1945800.0,12.0219,12.0219,11.9935,11.9935,1945800.0
2009-05-05 10:25:00,16.92,16.93,16.84,16.86,1106400.0,11.9935,12.0006,11.9368,11.951,1106400.0
2009-05-05 10:30:00,16.87,16.87,16.81,16.83,948000.0,11.9581,11.9581,11.9155,11.9297,948000.0
2009-05-05 10:35:00,16.83,16.84,16.81,16.83,491400.0,11.9297,11.9368,11.9155,11.9297,491400.0
2009-05-05 10:40:00,16.83,16.85,16.81,16.82,439500.0,11.9297,11.9439,11.9155,11.9226,439500.0
2009-05-05 10:45:00,16.81,16.83,16.81,16.82,374700.0,11.9155,11.9297,11.9155,11.9226,374700.0
2009-05-05 10:50:00,16.82,16.83,16.8,16.81,601800.0,11.9226,11.9297,11.9085,11.9155,601800.0
2009-05-05 10:55:00,16.81,16.83,16.8,16.81,355200.0,11.9155,11.9297,11.9085,11.9155,355200.0
2009-05-05 11:00:00,16.81,16.85,16.8,16.84,402900.0,11.9155,11.9439,11.9085,11.9368,402900.0
2009-05-05 11:05:00,16.84,16.87,16.83,16.86,499800.0,11.9368,11.9581,11.9297,11.951,499800.0
2009-05-05 11:10:00,16.86,16.86,16.81,16.86,728700.0,11.951,11.951,11.9155,11.951,728700.0
2009-05-05 11:15:00,16.86,16.87,16.84,16.85,749700.0,11.951,11.9581,11.9368,11.9439,749700.0
2009-05-05 11:20:00,16.85,16.89,16.84,16.89,424800.0,11.9439,11.9723,11.9368,11.9723,424800.0
2009-05-05 11:25:00,16.89,16.91,16.87,16.88,476400.0,11.9723,11.9864,11.9581,11.9652,476400.0
2009-05-05 11:30:00,16.88,16.91,16.88,16.89,393900.0,11.9652,11.9864,11.9652,11.9723,393900.0
2009-05-05 11:35:00,16.89,16.93,16.89,16.9,492600.0,11.9723,12.0006,11.9723,11.9793,492600.0
2009-05-05 11:40:00,16.9,16.91,16.88,16.89,226200.0,11.9793,11.9864,11.9652,11.9723,226200.0
2009-05-05 11:45:00,16.89,16.89,16.86,16.88,298500.0,11.9723,11.9723,11.951,11.9652,298500.0
2009-05-05 11:50:00,16.88,16.92,16.87,16.9,402000.0,11.9652,11.9935,11.9581,11.9793,402000.0
2009-05-05 11:55:00,16.9,16.93,16.88,16.9,369000.0,11.9793,12.0006,11.9652,11.9793,369000.0
2009-05-05 12:00:00,16.9,16.91,16.88,16.88,306600.0,11.9793,11.9864,11.9652,11.9652,306600.0
2009-05-05 12:05:00,16.88,16.89,16.86,16.88,265500.0,11.9652,11.9723,11.951,11.9652,265500.0
2009-05-05 12:10:00,16.88,16.88,16.82,16.83,787500.0,11.9652,11.9652,11.9226,11.9297,787500.0
2009-05-05 12:15:00,16.83,16.84,16.76,16.77,1004100.0,11.9297,11.9368,11.8801,11.8872,1004100.0
2009-05-05 12:20:00,16.77,16.79,16.75,16.76,655800.0,11.8872,11.9014,11.873,11.8801,655800.0
2009-05-05 12:25:00,16.76,16.78,16.75,16.77,364800.0,11.8801,11.8943,11.873,11.8872,364800.0
2009-05-05 12:30:00,16.77,16.77,16.76,16.76,284700.0,11.8872,11.8872,11.8801,11.8801,284700.0
2009-05-05 12:35:00,16.77,16.77,16.74,16.75,904800.0,11.8872,11.8872,11.8659,11.873,904800.0
2009-05-05 12:40:00,16.75,16.76,16.67,16.68,1358700.0,11.873,11.8801,11.8163,11.8234,1358700.0
2009-05-05 12:45:00,16.68,16.71,16.68,16.7,924000.0,11.8234,11.8447,11.8234,11.8376,924000.0
2009-05-05 12:50:00,16.7,16.71,16.66,16.66,1217400.0,11.8376,11.8447,11.8092,11.8092,1217400.0
2009-05-05 12:55:00,16.66,16.68,16.66,16.67,955200.0,11.8092,11.8234,11.8092,11.8163,955200.0
2009-05-05 13:00:00,16.67,16.71,16.65,16.71,1145100.0,11.8163,11.8447,11.8021,11.8447,1145100.0
2009-05-05 13:05:00,16.71,16.72,16.69,16.69,569700.0,11.8447,11.8517,11.8305,11.8305,569700.0
2009-05-05 13:10:00,16.69,16.72,16.68,16.7,518100.0,11.8305,11.8517,11.8234,11.8376,518100.0
2009-05-05 13:15:00,16.71,16.72,16.67,16.72,692400.0,11.8447,11.8517,11.8163,11.8517,692400.0
2009-05-05 13:20:00,16.72,16.75,16.71,16.71,827400.0,11.8517,11.873,11.8447,11.8447,827400.0
2009-05-05 13:25:00,16.72,16.74,16.69,16.69,585000.0,11.8517,11.8659,11.8305,11.8305,585000.0
2009-05-05 13:30:00,16.69,16.71,16.68,16.71,429000.0,11.8305,11.8447,11.8234,11.8447,429000.0
2009-05-05 13:35:00,16.71,16.72,16.7,16.71,362700.0,11.8447,11.8517,11.8376,11.8447,362700.0
2009-05-05 13:40:00,16.71,16.73,16.71,16.71,490200.0,11.8447,11.8588,11.8447,11.8447,490200.0
2009-05-05 13:45:00,16.71,16.73,16.7,16.71,460800.0,11.8447,11.8588,11.8376,11.8447,460800.0
2009-05-05 13:50:00,16.71,16.75,16.71,16.75,566100.0,11.8447,11.873,11.8447,11.873,566100.0
2009-05-05 13:55:00,16.75,16.75,16.72,16.72,503700.0,11.873,11.873,11.8517,11.8517,503700.0
2009-05-05 14:00:00,16.72,16.73,16.7,16.72,489900.0,11.8517,11.8588,11.8376,11.8517,489900.0
2009-05-05 14:05:00,16.72,16.74,16.71,16.74,581700.0,11.8517,11.8659,11.8447,11.8659,581700.0
2009-05-05 14:10:00,16.74,16.76,16.73,16.75,555000.0,11.8659,11.8801,11.8588,11.873,555000.0
2009-05-05 14:15:00,16.75,16.76,16.74,16.75,393300.0,11.873,11.8801,11.8659,11.873,393300.0
2009-05-05 14:20:00,16.75,16.75,16.71,16.71,456000.0,11.873,11.873,11.8447,11.8447,456000.0
2009-05-05 14:25:00,16.71,16.73,16.68,16.68,835800.0,11.8447,11.8588,11.8234,11.8234,835800.0
2009-05-05 14:30:00,16.68,16.68,16.66,16.67,1070400.0,11.8234,11.8234,11.8092,11.8163,1070400.0
2009-05-05 14:35:00,16.67,16.71,16.67,16.7,627600.0,11.8163,11.8447,11.8163,11.8376,627600.0
2009-05-05 14:40:00,16.7,16.72,16.68,16.7,597000.0,11.8376,11.8517,11.8234,11.8376,597000.0
2009-05-05 14:45:00,16.7,16.75,16.69,16.74,370200.0,11.8376,11.873,11.8305,11.8659,370200.0
2009-05-05 14:50:00,16.74,16.77,16.73,16.73,432000.0,11.8659,11.8872,11.8588,11.8588,432000.0
2009-05-05 14:55:00,16.73,16.76,16.73,16.73,405900.0,11.8588,11.8801,11.8588,11.8588,405900.0
2009-05-05 15:00:00,16.74,16.76,16.73,16.76,357000.0,11.8659,11.8801,11.8588,11.8801,357000.0
2009-05-05 15:05:00,16.76,16.82,16.76,16.8,702600.0,11.8801,11.9226,11.8801,11.9085,702600.0
2009-05-05 15:10:00,16.8,16.81,16.76,16.8,724500.0,11.9085,11.9155,11.8801,11.9085,724500.0
2009-05-05 15:15:00,16.8,16.8,16.78,16.79,423000.0,11.9085,11.9085,11.8943,11.9014,423000.0
2009-05-05 15:20:00,16.79,16.8,16.75,16.77,473400.0,11.9014,11.9085,11.873,11.8872,473400.0
2009-05-05 15:25:00,16.77,16.8,16.76,16.78,573900.0,11.8872,11.9085,11.8801,11.8943,573900.0
2009-05-05 15:30:00,16.79,16.83,16.78,16.82,577800.0,11.9014,11.9297,11.8943,11.9226,577800.0
2009-05-05 15:35:00,16.82,16.83,16.77,16.78,709500.0,11.9226,11.9297,11.8872,11.8943,709500.0
2009-05-05 15:40:00,16.78,16.8,16.76,16.77,830100.0,11.8943,11.9085,11.8801,11.8872,830100.0
2009-05-05 15:45:00,16.78,16.81,16.77,16.79,975000.0,11.8943,11.9155,11.8872,11.9014,975000.0
2009-05-05 15:50:00,16.79,16.82,16.76,16.77,978300.0,11.9014,11.9226,11.8801,11.8872,978300.0
2009-05-05 15:55:00,16.77,16.81,16.77,16.81,1696200.0,11.8872,11.9155,11.8872,11.9155,1696200.0
2009-05-06 09:30:00,16.92,17.03,16.89,16.91,2002200.0,11.9935,12.0715,11.9723,11.9864,2002200.0
2009-05-06 09:35:00,16.91,16.92,16.76,16.8,1602600.0,11.9864,11.9935,11.8801,11.9085,1602600.0
2009-05-06 09:40:00,16.8,16.86,16.72,16.73,1202700.0,11.9085,11.951,11.8517,11.8588,1202700.0
2009-05-06 09:45:00,16.73,16.73,16.64,16.72,1375800.0,11.8588,11.8588,11.795,11.8517,1375800.0
2009-05-06 09:50:00,16.73,16.77,16.71,16.75,723600.0,11.8588,11.8872,11.8447,11.873,723600.0
2009-05-06 09:55:00,16.75,16.78,16.74,16.76,828900.0,11.873,11.8943,11.8659,11.8801,828900.0
2009-05-06 10:00:00,16.76,16.78,16.66,16.69,1017000.0,11.8801,11.8943,11.8092,11.8305,1017000.0
2009-05-06 10:05:00,16.69,16.69,16.6,16.65,1634400.0,11.8305,11.8305,11.7667,11.8021,1634400.0
2009-05-06 10:10:00,16.65,16.66,16.61,16.62,1620000.0,11.8021,11.8092,11.7738,11.7809,1620000.0
2009-05-06 10:15:00,16.62,16.63,16.62,16.62,1327500.0,11.7809,11.788,11.7809,11.7809,1327500.0
2009-05-06 10:20:00,16.62,16.63,16.56,16.56,1750500.0,11.7809,11.788,11.7383,11.7383,1750500.0
2009-05-06 10:25:00,16.56,16.6,16.56,16.57,737100.0,11.7383,11.7667,11.7383,11.7454,737100.0
2009-05-06 10:30:00,16.57,16.62,16.54,16.6,966300.0,11.7454,11.7809,11.7242,11.7667,966300.0
2009-05-06 10:35:00,16.59,16.63,16.59,16.62,785100.0,11.7596,11.788,11.7596,11.7809,785100.0
2009-05-06 10:40:00,16.62,16.65,16.6,16.61,600600.0,11.7809,11.8021,11.7667,11.7738,600600.0
2009-05-06 10:45:00,16.61,16.64,16.61,16.64,414000.0,11.7738,11.795,11.7738,11.795,414000.0
2009-05-06 10:50:00,16.64,16.66,16.62,16.63,881700.0,11.795,11.8092,11.7809,11.788,881700.0
2009-05-06 10:55:00,16.63,16.65,16.63,16.64,847800.0,11.788,11.8021,11.788,11.795,847800.0
2009-05-06 11:00:00,16.64,16.65,16.63,16.63,488400.0,11.795,11.8021,11.788,11.788,488400.0
2009-05-06 11:05:00,16.63,16.64,16.56,16.58,808500.0,11.788,11.795,11.7383,11.7525,808500.0
2009-05-06 11:10:00,16.56,16.61,16.56,16.6,402900.0,11.7383,11.7738,11.7383,11.7667,402900.0
2009-05-06 11:15:00,16.6,16.61,16.55,16.55,414600.0,11.7667,11.7738,11.7312,11.7312,414600.0
2009-05-06 11:20:00,16.55,16.55,16.52,16.53,664500.0,11.7312,11.7312,11.71,11.7171,664500.0
2009-05-06 11:25:00,16.53,16.57,16.53,16.57,689400.0,11.7171,11.7454,11.7171,11.7454,689400.0
2009-05-06 11:30:00,16.57,16.6,16.57,16.57,651600.0,11.7454,11.7667,11.7454,11.7454,651600.0
2009-05-06 11:35:00,16.57,16.62,16.56,16.6,435300.0,11.7454,11.7809,11.7383,11.7667,435300.0
2009-05-06 11:40:00,16.6,16.63,16.57,16.62,401700.0,11.7667,11.788,11.7454,11.7809,401700.0
2009-05-06 11:45:00,16.62,16.62,16.6,16.6,262200.0,11.7809,11.7809,11.7667,11.7667,262200.0
2009-05-06 11:50:00,16.6,16.62,16.59,16.6,241800.0,11.7667,11.7809,11.7596,11.7667,241800.0
2009-05-06 11:55:00,16.6,16.65,16.6,16.65,528300.0,11.7667,11.8021,11.7667,11.8021,528300.0
2009-05-06 12:00:00,16.65,16.65,16.62,16.65,344700.0,11.8021,11.8021,11.7809,11.8021,344700.0
2009-05-06 12:05:00,16.65,16.65,16.62,16.62,277800.0,11.8021,11.8021,11.7809,11.7809,277800.0
2009-05-06 12:10:00,16.62,16.64,16.61,16.62,377400.0,11.7809,11.795,11.7738,11.7809,377400.0
2009-05-06 12:15:00,16.61,16.62,16.59,16.59,353400.0,11.7738,11.7809,11.7596,11.7596,353400.0
2009-05-06 12:20:00,16.59,16.61,16.58,16.58,329400.0,11.7596,11.7738,11.7525,11.7525,329400.0
2009-05-06 12:25:00,16.58,16.61,16.57,16.6,395700.0,11.7525,11.7738,11.7454,11.7667,395700.0
2009-05-06 12:30:00,16.6,16.6,16.54,16.55,621300.0,11.7667,11.7667,11.7242,11.7312,621300.0
2009-05-06 12:35:00,16.55,16.56,16.51,16.51,785100.0,11.7312,11.7383,11.7029,11.7029,785100.0
2009-05-06 12:40:00,16.51,16.54,16.51,16.52,375900.0,11.7029,11.7242,11.7029,11.71,375900.0
2009-05-06 12:45:00,16.52,16.54,16.52,16.52,382500.0,11.71,11.7242,11.71,11.71,382500.0
2009-05-06 12:50:00,16.52,16.53,16.51,16.52,354000.0,11.71,11.7171,11.7029,11.71,354000.0
2009-05-06 12:55:00,16.52,16.52,16.49,16.5,958200.0,11.71,11.71,11.6887,11.6958,958200.0
2009-05-06 13:00:00,16.49,16.5,16.48,16.5,489600.0,11.6887,11.6958,11.6816,11.6958,489600.0
2009-05-06 13:05:00,16.5,16.5,16.47,16.48,399900.0,11.6958,11.6958,11.6745,11.6816,399900.0
2009-05-06 13:10:00,16.48,16.49,16.45,16.46,1007700.0,11.6816,11.6887,11.6604,11.6675,1007700.0
2009-05-06 13:15:00,16.46,16.48,16.45,16.46,663600.0,11.6675,11.6816,11.6604,11.6675,663600.0
2009-05-06 13:20:00,16.45,16.51,16.43,16.43,975600.0,11.6604,11.7029,11.6462,11.6462,975600.0
2009-05-06 13:25:00,16.43,16.43,16.38,16.38,1090500.0,11.6462,11.6462,11.6107,11.6107,1090500.0
2009-05-06 13:30:00,16.38,16.41,16.36,16.41,1788300.0,11.6107,11.632,11.5966,11.632,1788300.0
2009-05-06 13:35:00,16.41,16.44,16.41,16.41,677400.0,11.632,11.6533,11.632,11.632,677400.0
2009-05-06 13:40:00,16.41,16.45,16.4,16.44,756900.0,11.632,11.6604,11.6249,11.6533,756900.0
2009-05-06 13:45:00,16.44,16.44,16.38,16.38,1039200.0,11.6533,11.6533,11.6107,11.6107,1039200.0
2009-05-06 13:50:00,16.38,16.48,16.38,16.45,992700.0,11.6107,11.6816,11.6107,11.6604,992700.0
2009-05-06 13:55:00,16.45,16.47,16.43,16.43,1573800.0,11.6604,11.6745,11.6462,11.6462,1573800.0
2009-05-06 14:00:00,16.43,16.47,16.43,16.44,880800.0,11.6462,11.6745,11.6462,11.6533,880800.0
2009-05-06 14:05:00,16.44,16.49,16.41,16.49,2419500.0,11.6533,11.6887,11.632,11.6887,2419500.0
2009-05-06 14:10:00,16.48,16.53,16.48,16.53,1150200.0,11.6816,11.7171,11.6816,11.7171,1150200.0
2009-05-06 14:15:00,16.52,16.55,16.51,16.51,795900.0,11.71,11.7312,11.7029,11.7029,795900.0
2009-05-06 14:20:00,16.51,16.53,16.5,16.51,1338900.0,11.7029,11.7171,11.6958,11.7029,1338900.0
2009-05-06 14:25:00,16.51,16.51,16.49,16.5,616800.0,11.7029,11.7029,11.6887,11.6958,616800.0
2009-05-06 14:30:00,16.5,16.52,16.49,16.49,889200.0,11.6958,11.71,11.6887,11.6887,889200.0
2009-05-06 14:35:00,16.49,16.5,16.47,16.49,610800.0,11.6887,11.6958,11.6745,11.6887,610800.0
2009-05-06 14:40:00,16.49,16.49,16.46,16.47,535800.0,11.6887,11.6887,11.6675,11.6745,535800.0
2009-05-06 14:45:00,16.47,16.51,16.46,16.49,640200.0,11.6745,11.7029,11.6675,11.6887,640200.0
2009-05-06 14:50:00,16.49,16.49,16.46,16.48,849900.0,11.6887,11.6887,11.6675,11.6816,849900.0
2009-05-06 14:55:00,16.48,16.48,16.43,16.44,1289700.0,11.6816,11.6816,11.6462,11.6533,1289700.0
2009-05-06 15:00:00,16.43,16.45,16.41,16.42,975600.0,11.6462,11.6604,11.632,11.6391,975600.0
2009-05-06 15:05:00,16.42,16.46,16.4,16.45,2126400.0,11.6391,11.6675,11.6249,11.6604,2126400.0
2009-05-06 15:10:00,16.45,16.45,16.44,16.44,726000.0,11.6604,11.6604,11.6533,11.6533,726000.0
2009-05-06 15:15:00,16.44,16.45,16.41,16.41,939900.0,11.6533,11.6604,11.632,11.632,939900.0
2009-05-06 15:20:00,16.41,16.43,16.4,16.41,819300.0,11.632,11.6462,11.6249,11.632,819300.0
2009-05-06 15:25:00,16.41,16.44,16.4,16.43,1023300.0,11.632,11.6533,11.6249,11.6462,1023300.0
2009-05-06 15:30:00,16.43,16.45,16.4,16.41,1232100.0,11.6462,11.6604,11.6249,11.632,1232100.0
2009-05-06 15:35:00,16.41,16.43,16.4,16.42,1092600.0,11.632,11.6462,11.6249,11.6391,1092600.0
2009-05-06 15:40:00,16.42,16.46,16.42,16.44,1776000.0,11.6391,11.6675,11.6391,11.6533,1776000.0
2009-05-06 15:45:00,16.44,16.45,16.41,16.44,1420500.0,11.6533,11.6604,11.632,11.6533,1420500.0
2009-05-06 15:50:00,16.44,16.48,16.4,16.41,2634600.0,11.6533,11.6816,11.6249,11.632,2634600.0
2009-05-06 15:55:00,16.41,16.53,16.41,16.52,3808200.0,11.632,11.7171,11.632,11.71,3808200.0
2009-05-07 09:30:00,16.99,17.05,16.83,16.85,5704500.0,12.0431,12.0857,11.9297,11.9439,5704500.0
2009-05-07 09:35:00,16.85,16.91,16.82,16.83,2433300.0,11.9439,11.9864,11.9226,11.9297,2433300.0
2009-05-07 09:40:00,16.83,16.93,16.78,16.86,1875000.0,11.9297,12.0006,11.8943,11.951,1875000.0
2009-05-07 09:45:00,16.86,16.91,16.85,16.9,1937400.0,11.951,11.9864,11.9439,11.9793,1937400.0
2009-05-07 09:50:00,16.89,16.92,16.88,16.89,1407600.0,11.9723,11.9935,11.9652,11.9723,1407600.0
2009-05-07 09:55:00,16.89,16.92,16.88,16.91,1003200.0,11.9723,11.9935,11.9652,11.9864,1003200.0
2009-05-07 10:00:00,16.91,16.98,16.89,16.97,1663800.0,11.9864,12.036,11.9723,12.029,1663800.0
2009-05-07 10:05:00,16.97,16.97,16.83,16.88,1678200.0,12.029,12.029,11.9297,11.9652,1678200.0
2009-05-07 10:10:00,16.88,16.89,16.78,16.78,1303800.0,11.9652,11.9723,11.8943,11.8943,1303800.0
2009-05-07 10:15:00,16.78,16.86,16.73,16.85,1558800.0,11.8943,11.951,11.8588,11.9439,1558800.0
2009-05-07 10:20:00,16.85,16.87,16.77,16.78,933600.0,11.9439,11.9581,11.8872,11.8943,933600.0
2009-05-07 10:25:00,16.78,16.78,16.72,16.78,1064400.0,11.8943,11.8943,11.8517,11.8943,1064400.0
2009-05-07 10:30:00,16.78,16.79,16.71,16.73,1854000.0,11.8943,11.9014,11.8447,11.8588,1854000.0
2009-05-07 10:35:00,16.73,16.74,16.71,16.73,1257600.0,11.8588,11.8659,11.8447,11.8588,1257600.0
2009-05-07 10:40:00,16.73,16.73,16.66,16.66,972600.0,11.8588,11.8588,11.8092,11.8092,972600.0
2009-05-07 10:45:00,16.66,16.7,16.66,16.69,1289400.0,11.8092,11.8376,11.8092,11.8305,1289400.0
2009-05-07 10:50:00,16.69,16.71,16.67,16.67,1207800.0,11.8305,11.8447,11.8163,11.8163,1207800.0
2009-05-07 10:55:00,16.67,16.67,16.62,16.62,742200.0,11.8163,11.8163,11.7809,11.7809,742200.0
2009-05-07 11:00:00,16.63,16.65,16.59,16.6,1235400.0,11.788,11.8021,11.7596,11.7667,1235400.0
2009-05-07 11:05:00,16.59,16.6,16.53,16.53,2382600.0,11.7596,11.7667,11.7171,11.7171,2382600.0
2009-05-07 11:10:00,16.53,16.67,16.51,16.52,1104300.0,11.7171,11.8163,11.7029,11.71,1104300.0
2009-05-07 11:15:00,16.52,16.58,16.51,16.57,1292100.0,11.71,11.7525,11.7029,11.7454,1292100.0
2009-05-07 11:20:00,16.57,16.59,16.54,16.56,973500.0,11.7454,11.7596,11.7242,11.7383,973500.0
2009-05-07 11:25:00,16.55,16.57,16.53,16.57,760200.0,11.7312,11.7454,11.7171,11.7454,760200.0
2009-05-07 11:30:00,16.58,16.67,16.57,16.66,1295400.0,11.7525,11.8163,11.7454,11.8092,1295400.0
2009-05-07 11:35:00,16.66,16.66,16.61,16.63,718800.0,11.8092,11.8092,11.7738,11.788,718800.0
2009-05-07 11:40:00,16.63,16.65,16.6,16.61,1014600.0,11.788,11.8021,11.7667,11.7738,1014600.0
2009-05-07 11:45:00,16.61,16.62,16.58,16.61,752700.0,11.7738,11.7809,11.7525,11.7738,752700.0
2009-05-07 11:50:00,16.61,16.64,16.6,16.62,501900.0,11.7738,11.795,11.7667,11.7809,501900.0
2009-05-07 11:55:00,16.62,16.65,16.6,16.65,295200.0,11.7809,11.8021,11.7667,11.8021,295200.0
2009-05-07 12:00:00,16.65,16.65,16.6,16.61,762900.0,11.8021,11.8021,11.7667,11.7738,762900.0
2009-05-07 12:05:00,16.61,16.66,16.6,16.66,607800.0,11.7738,11.8092,11.7667,11.8092,607800.0
2009-05-07 12:10:00,16.65,16.68,16.65,16.67,561000.0,11.8021,11.8234,11.8021,11.8163,561000.0
2009-05-07 12:15:00,16.67,16.68,16.64,16.67,413400.0,11.8163,11.8234,11.795,11.8163,413400.0
2009-05-07 12:20:00,16.67,16.72,16.66,16.71,621600.0,11.8163,11.8517,11.8092,11.8447,621600.0
2009-05-07 12:25:00,16.71,16.71,16.68,16.69,291000.0,11.8447,11.8447,11.8234,11.8305,291000.0
2009-05-07 12:30:00,16.69,16.71,16.68,16.71,617100.0,11.8305,11.8447,11.8234,11.8447,617100.0
2009-05-07 12:35:00,16.71,16.75,16.7,16.74,1027800.0,11.8447,11.873,11.8376,11.8659,1027800.0
2009-05-07 12:40:00,16.74,16.83,16.74,16.82,950700.0,11.8659,11.9297,11.8659,11.9226,950700.0
2009-05-07 12:45:00,16.82,16.83,16.79,16.8,900000.0,11.9226,11.9297,11.9014,11.9085,900000.0
2009-05-07 12:50:00,16.8,16.81,16.79,16.8,519900.0,11.9085,11.9155,11.9014,11.9085,519900.0
2009-05-07 12:55:00,16.81,16.82,16.74,16.76,1020600.0,11.9155,11.9226,11.8659,11.8801,1020600.0
2009-05-07 13:00:00,16.76,16.77,16.68,16.71,1255500.0,11.8801,11.8872,11.8234,11.8447,1255500.0
2009-05-07 13:05:00,16.71,16.73,16.7,16.71,522000.0,11.8447,11.8588,11.8376,11.8447,522000.0
2009-05-07 13:10:00,16.71,16.72,16.7,16.71,336600.0,11.8447,11.8517,11.8376,11.8447,336600.0
2009-05-07 13:15:00,16.71,16.72,16.69,16.7,777600.0,11.8447,11.8517,11.8305,11.8376,777600.0
2009-05-07 13:20:00,16.7,16.71,16.69,16.71,270600.0,11.8376,11.8447,11.8305,11.8447,270600.0
2009-05-07 13:25:00,16.71,16.72,16.7,16.7,275700.0,11.8447,11.8517,11.8376,11.8376,275700.0
2009-05-07 13:30:00,16.7,16.7,16.68,16.69,384300.0,11.8376,11.8376,11.8234,11.8305,384300.0
2009-05-07 13:35:00,16.69,16.72,16.68,16.7,351300.0,11.8305,11.8517,11.8234,11.8376,351300.0
2009-05-07 13:40:00,16.7,16.71,16.69,16.71,264300.0,11.8376,11.8447,11.8305,11.8447,264300.0
2009-05-07 13:45:00,16.71,16.75,16.71,16.75,444900.0,11.8447,11.873,11.8447,11.873,444900.0
2009-05-07 13:50:00,16.75,16.75,16.73,16.74,474600.0,11.873,11.873,11.8588,11.8659,474600.0
2009-05-07 13:55:00,16.75,16.77,16.74,16.77,457200.0,11.873,11.8872,11.8659,11.8872,457200.0
2009-05-07 14:00:00,16.77,16.8,16.77,16.79,1380000.0,11.8872,11.9085,11.8872,11.9014,1380000.0
2009-05-07 14:05:00,16.79,16.8,16.77,16.78,565500.0,11.9014,11.9085,11.8872,11.8943,565500.0
2009-05-07 14:10:00,16.77,16.79,16.73,16.75,864300.0,11.8872,11.9014,11.8588,11.873,864300.0
2009-05-07 14:15:00,16.75,16.78,16.73,16.78,560700.0,11.873,11.8943,11.8588,11.8943,560700.0
2009-05-07 14:20:00,16.78,16.8,16.75,16.79,576900.0,11.8943,11.9085,11.873,11.9014,576900.0
2009-05-07 14:25:00,16.79,16.82,16.78,16.8,865500.0,11.9014,11.9226,11.8943,11.9085,865500.0
2009-05-07 14:30:00,16.8,16.81,16.74,16.74,1200600.0,11.9085,11.9155,11.8659,11.8659,1200600.0
2009-05-07 14:35:00,16.75,16.76,16.69,16.7,1395000.0,11.873,11.8801,11.8305,11.8376,1395000.0
2009-05-07 14:40:00,16.7,16.7,16.66,16.67,1516800.0,11.8376,11.8376,11.8092,11.8163,1516800.0
2009-05-07 14:45:00,16.67,16.72,16.67,16.72,643500.0,11.8163,11.8517,11.8163,11.8517,643500.0
2009-05-07 14:50:00,16.72,16.77,16.72,16.75,917700.0,11.8517,11.8872,11.8517,11.873,917700.0
2009-05-07 14:55:00,16.75,16.79,16.74,16.76,726300.0,11.873,11.9014,11.8659,11.8801,726300.0
2009-05-07 15:00:00,16.76,16.78,16.75,16.76,936000.0,11.8801,11.8943,11.873,11.8801,936000.0
2009-05-07 15:05:00,16.75,16.77,16.75,16.75,1070100.0,11.873,11.8872,11.873,11.873,1070100.0
2009-05-07 15:10:00,16.75,16.75,16.74,16.75,619800.0,11.873,11.873,11.8659,11.873,619800.0
2009-05-07 15:15:00,16.75,16.77,16.74,16.75,994200.0,11.873,11.8872,11.8659,11.873,994200.0
2009-05-07 15:20:00,16.75,16.76,16.72,16.75,803100.0,11.873,11.8801,11.8517,11.873,803100.0
2009-05-07 15:25:00,16.75,16.75,16.7,16.7,1213200.0,11.873,11.873,11.8376,11.8376,1213200.0
2009-05-07 15:30:00,16.7,16.7,16.62,16.63,1636500.0,11.8376,11.8376,11.7809,11.788,1636500.0
2009-05-07 15:35:00,16.63,16.64,16.59,16.6,1795200.0,11.788,11.795,11.7596,11.7667,1795200.0
2009-05-07 15:40:00,16.6,16.64,16.6,16.64,1658400.0,11.7667,11.795,11.7667,11.795,1658400.0
2009-05-07 15:45:00,16.64,16.65,16.61,16.63,1415700.0,11.795,11.8021,11.7738,11.788,1415700.0
2009-05-07 15:50:00,16.63,16.66,16.61,16.63,1945800.0,11.788,11.8092,11.7738,11.788,1945800.0
2009-05-07 15:55:00,16.63,16.67,16.6,16.64,3160800.0,11.788,11.8163,11.7667,11.795,3160800.0
2009-05-08 09:30:00,16.8,16.8,16.74,16.77,1482600.0,11.9085,11.9085,11.8659,11.8872,1482600.0
2009-05-08 09:35:00,16.77,16.77,16.69,16.76,1028100.0,11.8872,11.8872,11.8305,11.8801,1028100.0
2009-05-08 09:40:00,16.77,16.8,16.72,16.77,1009800.0,11.8872,11.9085,11.8517,11.8872,1009800.0
2009-05-08 09:45:00,16.77,16.79,16.69,16.69,1244700.0,11.8872,11.9014,11.8305,11.8305,1244700.0
2009-05-08 09:50:00,16.69,16.77,16.69,16.76,1331700.0,11.8305,11.8872,11.8305,11.8801,1331700.0
2009-05-08 09:55:00,16.76,16.78,16.73,16.74,1140000.0,11.8801,11.8943,11.8588,11.8659,1140000.0
2009-05-08 10:00:00,16.74,16.77,16.71,16.74,1155300.0,11.8659,11.8872,11.8447,11.8659,1155300.0
2009-05-08 10:05:00,16.74,16.74,16.67,16.71,1331700.0,11.8659,11.8659,11.8163,11.8447,1331700.0
2009-05-08 10:10:00,16.71,16.71,16.64,16.65,1041300.0,11.8447,11.8447,11.795,11.8021,1041300.0
2009-05-08 10:15:00,16.65,16.65,16.58,16.62,1134600.0,11.8021,11.8021,11.7525,11.7809,1134600.0
2009-05-08 10:20:00,16.62,16.66,16.58,16.63,765900.0,11.7809,11.8092,11.7525,11.788,765900.0
2009-05-08 10:25:00,16.62,16.69,16.59,16.69,1266600.0,11.7809,11.8305,11.7596,11.8305,1266600.0
2009-05-08 10:30:00,16.69,16.74,16.67,16.71,769200.0,11.8305,11.8659,11.8163,11.8447,769200.0
2009-05-08 10:35:00,16.71,16.75,16.69,16.72,824700.0,11.8447,11.873,11.8305,11.8517,824700.0
2009-05-08 10:40:00,16.72,16.74,16.7,16.73,417000.0,11.8517,11.8659,11.8376,11.8588,417000.0
2009-05-08 10:45:00,16.73,16.76,16.71,16.71,722100.0,11.8588,11.8801,11.8447,11.8447,722100.0
2009-05-08 10:50:00,16.71,16.73,16.68,16.7,758700.0,11.8447,11.8588,11.8234,11.8376,758700.0
2009-05-08 10:55:00,16.7,16.73,16.69,16.69,763500.0,11.8376,11.8588,11.8305,11.8305,763500.0
2009-05-08 11:00:00,16.69,16.74,16.69,16.7,818400.0,11.8305,11.8659,11.8305,11.8376,818400.0
2009-05-08 11:05:00,16.7,16.71,16.69,16.71,246000.0,11.8376,11.8447,11.8305,11.8447,246000.0
2009-05-08 11:10:00,16.71,16.73,16.7,16.72,332100.0,11.8447,11.8588,11.8376,11.8517,332100.0
2009-05-08 11:15:00,16.72,16.75,16.72,16.73,564900.0,11.8517,11.873,11.8517,11.8588,564900.0
2009-05-08 11:20:00,16.74,16.74,16.71,16.71,785100.0,11.8659,11.8659,11.8447,11.8447,785100.0
2009-05-08 11:25:00,16.71,16.72,16.7,16.7,523500.0,11.8447,11.8517,11.8376,11.8376,523500.0
2009-05-08 11:30:00,16.7,16.7,16.65,16.65,651000.0,11.8376,11.8376,11.8021,11.8021,651000.0
2009-05-08 11:35:00,16.65,16.68,16.65,16.66,450000.0,11.8021,11.8234,11.8021,11.8092,450000.0
2009-05-08 11:40:00,16.66,16.69,16.66,16.67,785700.0,11.8092,11.8305,11.8092,11.8163,785700.0
2009-05-08 11:45:00,16.67,16.68,16.63,16.63,739500.0,11.8163,11.8234,11.788,11.788,739500.0
2009-05-08 11:50:00,16.63,16.68,16.63,16.67,538800.0,11.788,11.8234,11.788,11.8163,538800.0
2009-05-08 11:55:00,16.67,16.68,16.65,16.68,394500.0,11.8163,11.8234,11.8021,11.8234,394500.0
2009-05-08 12:00:00,16.68,16.69,16.66,16.66,402600.0,11.8234,11.8305,11.8092,11.8092,402600.0
2009-05-08 12:05:00,16.66,16.71,16.66,16.7,539100.0,11.8092,11.8447,11.8092,11.8376,539100.0
2009-05-08 12:10:00,16.7,16.71,16.69,16.7,512400.0,11.8376,11.8447,11.8305,11.8376,512400.0
2009-05-08 12:15:00,16.7,16.71,16.69,16.71,498900.0,11.8376,11.8447,11.8305,11.8447,498900.0
2009-05-08 12:20:00,16.7,16.71,16.66,16.66,370800.0,11.8376,11.8447,11.8092,11.8092,370800.0
2009-05-08 12:25:00,16.67,16.67,16.63,16.63,372600.0,11.8163,11.8163,11.788,11.788,372600.0
2009-05-08 12:30:00,16.64,16.64,16.62,16.63,644400.0,11.795,11.795,11.7809,11.788,644400.0
2009-05-08 12:35:00,16.62,16.65,16.62,16.64,436500.0,11.7809,11.8021,11.7809,11.795,436500.0
2009-05-08 12:40:00,16.64,16.66,16.64,16.65,194700.0,11.795,11.8092,11.795,11.8021,194700.0
2009-05-08 12:45:00,16.66,16.66,16.63,16.63,244200.0,11.8092,11.8092,11.788,11.788,244200.0
2009-05-08 12:50:00,16.63,16.63,16.62,16.63,227400.0,11.788,11.788,11.7809,11.788,227400.0
2009-05-08 12:55:00,16.63,16.68,16.63,16.65,712200.0,11.788,11.8234,11.788,11.8021,712200.0
2009-05-08 13:00:00,16.66,16.66,16.64,16.65,369300.0,11.8092,11.8092,11.795,11.8021,369300.0
2009-05-08 13:05:00,16.66,16.66,16.62,16.63,247800.0,11.8092,11.8092,11.7809,11.788,247800.0
2009-05-08 13:10:00,16.63,16.63,16.62,16.63,232500.0,11.788,11.788,11.7809,11.788,232500.0
2009-05-08 13:15:00,16.63,16.64,16.62,16.64,261600.0,11.788,11.795,11.7809,11.795,261600.0
2009-05-08 13:20:00,16.63,16.66,16.62,16.64,539100.0,11.788,11.8092,11.7809,11.795,539100.0
2009-05-08 13:25:00,16.64,16.64,16.61,16.63,351000.0,11.795,11.795,11.7738,11.788,351000.0
2009-05-08 13:30:00,16.63,16.63,16.6,16.62,431100.0,11.788,11.788,11.7667,11.7809,431100.0
2009-05-08 13:35:00,16.62,16.62,16.61,16.62,199500.0,11.7809,11.7809,11.7738,11.7809,199500.0
2009-05-08 13:40:00,16.62,16.65,16.62,16.63,373800.0,11.7809,11.8021,11.7809,11.788,373800.0
2009-05-08 13:45:00,16.62,16.65,16.6,16.65,425400.0,11.7809,11.8021,11.7667,11.8021,425400.0
2009-05-08 13:50:00,16.64,16.64,16.61,16.64,282000.0,11.795,11.795,11.7738,11.795,282000.0
2009-05-08 13:55:00,16.64,16.64,16.62,16.64,219000.0,11.795,11.795,11.7809,11.795,219000.0
2009-05-08 14:00:00,16.63,16.67,16.63,16.66,384300.0,11.788,11.8163,11.788,11.8092,384300.0
2009-05-08 14:05:00,16.66,16.67,16.65,16.66,347400.0,11.8092,11.8163,11.8021,11.8092,347400.0
2009-05-08 14:10:00,16.66,16.69,16.66,16.66,497100.0,11.8092,11.8305,11.8092,11.8092,497100.0
2009-05-08 14:15:00,16.67,16.73,16.66,16.71,675000.0,11.8163,11.8588,11.8092,11.8447,675000.0
2009-05-08 14:20:00,16.71,16.74,16.71,16.73,506100.0,11.8447,11.8659,11.8447,11.8588,506100.0
2009-05-08 14:25:00,16.73,16.76,16.73,16.75,1178700.0,11.8588,11.8801,11.8588,11.873,1178700.0
2009-05-08 14:30:00,16.75,16.75,16.73,16.75,675900.0,11.873,11.873,11.8588,11.873,675900.0
2009-05-08 14:35:00,16.75,16.75,16.72,16.74,389400.0,11.873,11.873,11.8517,11.8659,389400.0
2009-05-08 14:40:00,16.74,16.74,16.68,16.7,433200.0,11.8659,11.8659,11.8234,11.8376,433200.0
2009-05-08 14:45:00,16.7,16.77,16.69,16.77,739800.0,11.8376,11.8872,11.8305,11.8872,739800.0
2009-05-08 14:50:00,16.77,16.79,16.74,16.75,505500.0,11.8872,11.9014,11.8659,11.873,505500.0
2009-05-08 14:55:00,16.75,16.77,16.73,16.76,421500.0,11.873,11.8872,11.8588,11.8801,421500.0
2009-05-08 15:00:00,16.76,16.78,16.72,16.72,611100.0,11.8801,11.8943,11.8517,11.8517,611100.0
2009-05-08 15:05:00,16.72,16.72,16.68,16.72,534000.0,11.8517,11.8517,11.8234,11.8517,534000.0
2009-05-08 15:10:00,16.72,16.72,16.68,16.7,627600.0,11.8517,11.8517,11.8234,11.8376,627600.0
2009-05-08 15:15:00,16.7,16.7,16.67,16.68,664500.0,11.8376,11.8376,11.8163,11.8234,664500.0
2009-05-08 15:20:00,16.68,16.72,16.68,16.7,889800.0,11.8234,11.8517,11.8234,11.8376,889800.0
2009-05-08 15:25:00,16.71,16.73,16.69,16.69,478800.0,11.8447,11.8588,11.8305,11.8305,478800.0
2009-05-08 15:30:00,16.69,16.72,16.67,16.71,873600.0,11.8305,11.8517,11.8163,11.8447,873600.0
2009-05-08 15:35:00,16.71,16.73,16.68,16.68,871800.0,11.8447,11.8588,11.8234,11.8234,871800.0
2009-05-08 15:40:00,16.68,16.71,16.66,16.71,1345800.0,11.8234,11.8447,11.8092,11.8447,1345800.0
2009-05-08 15:45:00,16.71,16.71,16.67,16.7,1424100.0,11.8447,11.8447,11.8163,11.8376,1424100.0
2009-05-08 15:50:00,16.7,16.7,16.64,16.65,1170600.0,11.8376,11.8376,11.795,11.8021,1170600.0
2009-05-08 15:55:00,16.65,16.72,16.63,16.72,1819500.0,11.8021,11.8517,11.788,11.8517,1819500.0
2009-05-11 09:30:00,16.61,16.7,16.6,16.67,1217700.0,11.7738,11.8376,11.7667,11.8163,1217700.0
2009-05-11 09:35:00,16.67,16.67,16.62,16.63,905700.0,11.8163,11.8163,11.7809,11.788,905700.0
2009-05-11 09:40:00,16.62,16.65,16.58,16.64,1274100.0,11.7809,11.8021,11.7525,11.795,1274100.0
2009-05-11 09:45:00,16.64,16.75,16.63,16.72,1742400.0,11.795,11.873,11.788,11.8517,1742400.0
2009-05-11 09:50:00,16.72,16.78,16.71,16.77,1411500.0,11.8517,11.8943,11.8447,11.8872,1411500.0
2009-05-11 09:55:00,16.77,16.83,16.76,16.82,1406100.0,11.8872,11.9297,11.8801,11.9226,1406100.0
2009-05-11 10:00:00,16.83,16.83,16.73,16.74,1239900.0,11.9297,11.9297,11.8588,11.8659,1239900.0
2009-05-11 10:05:00,16.74,16.81,16.73,16.81,1060500.0,11.8659,11.9155,11.8588,11.9155,1060500.0
2009-05-11 10:10:00,16.81,16.87,16.81,16.86,2151900.0,11.9155,11.9581,11.9155,11.951,2151900.0
2009-05-11 10:15:00,16.86,16.86,16.82,16.85,983700.0,11.951,11.951,11.9226,11.9439,983700.0
2009-05-11 10:20:00,16.85,16.93,16.85,16.89,1386300.0,11.9439,12.0006,11.9439,11.9723,1386300.0
2009-05-11 10:25:00,16.89,16.89,16.84,16.85,896700.0,11.9723,11.9723,11.9368,11.9439,896700.0
2009-05-11 10:30:00,16.85,16.87,16.81,16.86,804000.0,11.9439,11.9581,11.9155,11.951,804000.0
2009-05-11 10:35:00,16.87,16.96,16.87,16.94,1020900.0,11.9581,12.0219,11.9581,12.0077,1020900.0
2009-05-11 10:40:00,16.95,17.0,16.95,16.97,1032000.0,12.0148,12.0502,12.0148,12.029,1032000.0
2009-05-11 10:45:00,16.98,16.98,16.92,16.95,481500.0,12.036,12.036,11.9935,12.0148,481500.0
2009-05-11 10:50:00,16.95,16.96,16.87,16.91,660000.0,12.0148,12.0219,11.9581,11.9864,660000.0
2009-05-11 10:55:00,16.91,16.91,16.84,16.87,774600.0,11.9864,11.9864,11.9368,11.9581,774600.0
2009-05-11 11:00:00,16.87,16.93,16.86,16.9,542100.0,11.9581,12.0006,11.951,11.9793,542100.0
2009-05-11 11:05:00,16.9,16.95,16.88,16.94,602100.0,11.9793,12.0148,11.9652,12.0077,602100.0
2009-05-11 11:10:00,16.94,16.99,16.94,16.98,542400.0,12.0077,12.0431,12.0077,12.036,542400.0
2009-05-11 11:15:00,16.98,16.99,16.95,16.95,481500.0,12.036,12.0431,12.0148,12.0148,481500.0
2009-05-11 11:20:00,16.95,16.97,16.94,16.96,375900.0,12.0148,12.029,12.0077,12.0219,375900.0
2009-05-11 11:25:00,16.96,16.97,16.92,16.95,539400.0,12.0219,12.029,11.9935,12.0148,539400.0
2009-05-11 11:30:00,16.95,16.98,16.92,16.92,661800.0,12.0148,12.036,11.9935,11.9935,661800.0
2009-05-11 11:35:00,16.92,16.96,16.92,16.94,267600.0,11.9935,12.0219,11.9935,12.0077,267600.0
2009-05-11 11:40:00,16.94,16.95,16.92,16.94,545400.0,12.0077,12.0148,11.9935,12.0077,545400.0
2009-05-11 11:45:00,16.94,16.96,16.92,16.93,430200.0,12.0077,12.0219,11.9935,12.0006,430200.0
2009-05-11 11:50:00,16.93,16.95,16.92,16.92,419100.0,12.0006,12.0148,11.9935,11.9935,419100.0
2009-05-11 11:55:00,16.92,16.95,16.91,16.91,453900.0,11.9935,12.0148,11.9864,11.9864,453900.0
2009-05-11 12:00:00,16.91,16.94,16.91,16.92,318000.0,11.9864,12.0077,11.9864,11.9935,318000.0
2009-05-11 12:05:00,16.92,16.95,16.91,16.95,441300.0,11.9935,12.0148,11.9864,12.0148,441300.0
2009-05-11 12:10:00,16.95,16.95,16.92,16.92,413400.0,12.0148,12.0148,11.9935,11.9935,413400.0
2009-05-11 12:15:00,16.92,16.95,16.91,16.94,342000.0,11.9935,12.0148,11.9864,12.0077,342000.0
2009-05-11 12:20:00,16.94,16.95,16.94,16.94,241200.0,12.0077,12.0148,12.0077,12.0077,241200.0
2009-05-11 12:25:00,16.94,16.95,16.94,16.94,208800.0,12.0077,12.0148,12.0077,12.0077,208800.0
2009-05-11 12:30:00,16.94,16.97,16.93,16.93,488700.0,12.0077,12.029,12.0006,12.0006,488700.0
2009-05-11 12:35:00,16.93,16.93,16.91,16.91,272400.0,12.0006,12.0006,11.9864,11.9864,272400.0
2009-05-11 12:40:00,16.91,16.92,16.9,16.91,387000.0,11.9864,11.9935,11.9793,11.9864,387000.0
2009-05-11 12:45:00,16.91,16.93,16.9,16.92,400500.0,11.9864,12.0006,11.9793,11.9935,400500.0
2009-05-11 12:50:00,16.92,16.93,16.91,16.91,194700.0,11.9935,12.0006,11.9864,11.9864,194700.0
2009-05-11 12:55:00,16.91,16.92,16.91,16.91,204600.0,11.9864,11.9935,11.9864,11.9864,204600.0
2009-05-11 13:00:00,16.91,16.92,16.89,16.91,245100.0,11.9864,11.9935,11.9723,11.9864,245100.0
2009-05-11 13:05:00,16.91,16.93,16.91,16.93,357300.0,11.9864,12.0006,11.9864,12.0006,357300.0
2009-05-11 13:10:00,16.93,16.95,16.93,16.95,298800.0,12.0006,12.0148,12.0006,12.0148,298800.0
2009-05-11 13:15:00,16.95,16.95,16.94,16.95,236400.0,12.0148,12.0148,12.0077,12.0148,236400.0
2009-05-11 13:20:00,16.95,16.96,16.94,16.96,306900.0,12.0148,12.0219,12.0077,12.0219,306900.0
2009-05-11 13:25:00,16.96,16.96,16.95,16.95,191400.0,12.0219,12.0219,12.0148,12.0148,191400.0
2009-05-11 13:30:00,16.95,16.98,16.94,16.97,454800.0,12.0148,12.036,12.0077,12.029,454800.0
2009-05-11 13:35:00,16.97,17.0,16.96,17.0,601500.0,12.029,12.0502,12.0219,12.0502,601500.0
2009-05-11 13:40:00,17.0,17.01,16.98,17.0,507000.0,12.0502,12.0573,12.036,12.0502,507000.0
2009-05-11 13:45:00,17.0,17.0,16.98,16.98,591000.0,12.0502,12.0502,12.036,12.036,591000.0
2009-05-11 13:50:00,16.99,17.0,16.97,16.98,234900.0,12.0431,12.0502,12.029,12.036,234900.0
2009-05-11 13:55:00,16.98,16.98,16.94,16.95,374100.0,12.036,12.036,12.0077,12.0148,374100.0
2009-05-11 14:00:00,16.95,16.95,16.9,16.91,366300.0,12.0148,12.0148,11.9793,11.9864,366300.0
2009-05-11 14:05:00,16.91,16.93,16.9,16.92,308100.0,11.9864,12.0006,11.9793,11.9935,308100.0
2009-05-11 14:10:00,16.92,16.94,16.91,16.94,327600.0,11.9935,12.0077,11.9864,12.0077,327600.0
2009-05-11 14:15:00,16.94,16.94,16.91,16.92,463800.0,12.0077,12.0077,11.9864,11.9935,463800.0
2009-05-11 14:20:00,16.92,16.93,16.91,16.92,409500.0,11.9935,12.0006,11.9864,11.9935,409500.0
2009-05-11 14:25:00,16.91,16.94,16.91,16.93,290700.0,11.9864,12.0077,11.9864,12.0006,290700.0
2009-05-11 14:30:00,16.93,16.95,16.92,16.94,361800.0,12.0006,12.0148,11.9935,12.0077,361800.0
2009-05-11 14:35:00,16.94,16.96,16.92,16.94,490500.0,12.0077,12.0219,11.9935,12.0077,490500.0
2009-05-11 14:40:00,16.94,16.97,16.92,16.96,348900.0,12.0077,12.029,11.9935,12.0219,348900.0
2009-05-11 14:45:00,16.96,16.97,16.94,16.97,501000.0,12.0219,12.029,12.0077,12.029,501000.0
2009-05-11 14:50:00,16.97,16.98,16.95,16.95,247500.0,12.029,12.036,12.0148,12.0148,247500.0
2009-05-11 14:55:00,16.95,16.98,16.94,16.97,423900.0,12.0148,12.036,12.0077,12.029,423900.0
2009-05-11 15:00:00,16.97,16.98,16.96,16.97,607200.0,12.029,12.036,12.0219,12.029,607200.0
2009-05-11 15:05:00,16.97,16.98,16.96,16.97,774000.0,12.029,12.036,12.0219,12.029,774000.0
2009-05-11 15:10:00,16.97,17.0,16.97,16.99,571500.0,12.029,12.0502,12.029,12.0431,571500.0
2009-05-11 15:15:00,16.99,17.0,16.97,16.98,623100.0,12.0431,12.0502,12.029,12.036,623100.0
2009-05-11 15:20:00,16.98,16.99,16.92,16.94,800400.0,12.036,12.0431,11.9935,12.0077,800400.0
2009-05-11 15:25:00,16.94,16.95,16.92,16.94,564000.0,12.0077,12.0148,11.9935,12.0077,564000.0
2009-05-11 15:30:00,16.94,16.95,16.92,16.94,562200.0,12.0077,12.0148,11.9935,12.0077,562200.0
2009-05-11 15:35:00,16.93,16.96,16.93,16.93,459600.0,12.0006,12.0219,12.0006,12.0006,459600.0
2009-05-11 15:40:00,16.93,16.95,16.92,16.94,717300.0,12.0006,12.0148,11.9935,12.0077,717300.0
2009-05-11 15:45:00,16.94,16.95,16.93,16.94,682500.0,12.0077,12.0148,12.0006,12.0077,682500.0
2009-05-11 15:50:00,16.94,16.94,16.91,16.91,1066800.0,12.0077,12.0077,11.9864,11.9864,1066800.0
2009-05-11 15:55:00,16.91,16.92,16.83,16.88,2292600.0,11.9864,11.9935,11.9297,11.9652,2292600.0
2009-05-12 09:30:00,16.96,17.06,16.89,17.02,1373100.0,12.0219,12.0928,11.9723,12.0644,1373100.0
2009-05-12 09:35:00,17.03,17.04,16.93,16.94,1113900.0,12.0715,12.0786,12.0006,12.0077,1113900.0
2009-05-12 09:40:00,16.94,17.02,16.93,16.99,1156200.0,12.0077,12.0644,12.0006,12.0431,1156200.0
2009-05-12 09:45:00,16.99,17.0,16.95,16.99,1075500.0,12.0431,12.0502,12.0148,12.0431,1075500.0
2009-05-12 09:50:00,16.98,17.06,16.98,17.05,1089000.0,12.036,12.0928,12.036,12.0857,1089000.0
2009-05-12 09:55:00,17.05,17.06,17.03,17.05,932700.0,12.0857,12.0928,12.0715,12.0857,932700.0
2009-05-12 10:00:00,17.05,17.09,17.03,17.08,1040400.0,12.0857,12.114,12.0715,12.1069,1040400.0
2009-05-12 10:05:00,17.08,17.11,17.05,17.09,1174500.0,12.1069,12.1282,12.0857,12.114,1174500.0
2009-05-12 10:10:00,17.09,17.09,17.04,17.04,914400.0,12.114,12.114,12.0786,12.0786,914400.0
2009-05-12 10:15:00,17.04,17.08,17.04,17.08,460800.0,12.0786,12.1069,12.0786,12.1069,460800.0
2009-05-12 10:20:00,17.08,17.08,17.02,17.02,720300.0,12.1069,12.1069,12.0644,12.0644,720300.0
2009-05-12 10:25:00,17.02,17.04,16.99,16.99,690300.0,12.0644,12.0786,12.0431,12.0431,690300.0
2009-05-12 10:30:00,16.99,17.02,16.97,17.02,616800.0,12.0431,12.0644,12.029,12.0644,616800.0
2009-05-12 10:35:00,17.02,17.04,17.01,17.02,505200.0,12.0644,12.0786,12.0573,12.0644,505200.0
2009-05-12 10:40:00,17.01,17.02,16.97,17.02,914400.0,12.0573,12.0644,12.029,12.0644,914400.0
2009-05-12 10:45:00,17.01,17.03,17.0,17.03,444900.0,12.0573,12.0715,12.0502,12.0715,444900.0
2009-05-12 10:50:00,17.03,17.04,17.0,17.03,484500.0,12.0715,12.0786,12.0502,12.0715,484500.0
2009-05-12 10:55:00,17.02,17.05,16.99,17.02,923400.0,12.0644,12.0857,12.0431,12.0644,923400.0
2009-05-12 11:00:00,17.03,17.06,17.01,17.04,984000.0,12.0715,12.0928,12.0573,12.0786,984000.0
2009-05-12 11:05:00,17.05,17.05,17.0,17.02,372300.0,12.0857,12.0857,12.0502,12.0644,372300.0
2009-05-12 11:10:00,17.02,17.02,16.97,17.02,589800.0,12.0644,12.0644,12.029,12.0644,589800.0
2009-05-12 11:15:00,17.02,17.05,16.98,16.99,435300.0,12.0644,12.0857,12.036,12.0431,435300.0
2009-05-12 11:20:00,16.98,16.99,16.95,16.96,494100.0,12.036,12.0431,12.0148,12.0219,494100.0
2009-05-12 11:25:00,16.97,16.99,16.95,16.97,288600.0,12.029,12.0431,12.0148,12.029,288600.0
2009-05-12 11:30:00,16.97,17.02,16.96,16.98,636000.0,12.029,12.0644,12.0219,12.036,636000.0
2009-05-12 11:35:00,16.98,17.0,16.96,16.97,546600.0,12.036,12.0502,12.0219,12.029,546600.0
2009-05-12 11:40:00,16.97,16.97,16.96,16.97,224400.0,12.029,12.029,12.0219,12.029,224400.0
2009-05-12 11:45:00,16.97,16.97,16.96,16.96,325200.0,12.029,12.029,12.0219,12.0219,325200.0
2009-05-12 11:50:00,16.95,16.96,16.95,16.95,255000.0,12.0148,12.0219,12.0148,12.0148,255000.0
2009-05-12 11:55:00,16.95,16.97,16.95,16.95,449100.0,12.0148,12.029,12.0148,12.0148,449100.0
2009-05-12 12:00:00,16.95,16.97,16.94,16.97,297300.0,12.0148,12.029,12.0077,12.029,297300.0
2009-05-12 12:05:00,16.96,16.97,16.94,16.94,278700.0,12.0219,12.029,12.0077,12.0077,278700.0
2009-05-12 12:10:00,16.94,16.96,16.93,16.94,369000.0,12.0077,12.0219,12.0006,12.0077,369000.0
2009-05-12 12:15:00,16.94,16.95,16.92,16.92,459600.0,12.0077,12.0148,11.9935,11.9935,459600.0
2009-05-12 12:20:00,16.92,16.96,16.92,16.95,383700.0,11.9935,12.0219,11.9935,12.0148,383700.0
2009-05-12 12:25:00,16.95,16.96,16.93,16.96,255600.0,12.0148,12.0219,12.0006,12.0219,255600.0
2009-05-12 12:30:00,16.96,16.97,16.94,16.96,493500.0,12.0219,12.029,12.0077,12.0219,493500.0
2009-05-12 12:35:00,16.96,16.97,16.96,16.96,309600.0,12.0219,12.029,12.0219,12.0219,309600.0
2009-05-12 12:40:00,16.97,16.97,16.96,16.97,310800.0,12.029,12.029,12.0219,12.029,310800.0
2009-05-12 12:45:00,16.96,16.98,16.95,16.97,786600.0,12.0219,12.036,12.0148,12.029,786600.0
2009-05-12 12:50:00,16.97,16.99,16.95,16.97,357000.0,12.029,12.0431,12.0148,12.029,357000.0
2009-05-12 12:55:00,16.97,16.97,16.96,16.96,353100.0,12.029,12.029,12.0219,12.0219,353100.0
2009-05-12 13:00:00,16.96,16.99,16.96,16.99,296400.0,12.0219,12.0431,12.0219,12.0431,296400.0
2009-05-12 13:05:00,16.99,16.99,16.97,16.98,175200.0,12.0431,12.0431,12.029,12.036,175200.0
2009-05-12 13:10:00,16.98,17.02,16.98,17.02,734400.0,12.036,12.0644,12.036,12.0644,734400.0
2009-05-12 13:15:00,17.02,17.02,16.98,17.0,202800.0,12.0644,12.0644,12.036,12.0502,202800.0
2009-05-12 13:20:00,17.0,17.04,16.99,17.04,590700.0,12.0502,12.0786,12.0431,12.0786,590700.0
2009-05-12 13:25:00,17.04,17.04,17.02,17.04,399300.0,12.0786,12.0786,12.0644,12.0786,399300.0
2009-05-12 13:30:00,17.04,17.04,17.03,17.04,234300.0,12.0786,12.0786,12.0715,12.0786,234300.0
2009-05-12 13:35:00,17.04,17.06,17.03,17.04,816600.0,12.0786,12.0928,12.0715,12.0786,816600.0
2009-05-12 13:40:00,17.04,17.05,17.02,17.02,295500.0,12.0786,12.0857,12.0644,12.0644,295500.0
2009-05-12 13:45:00,17.03,17.03,17.01,17.02,298500.0,12.0715,12.0715,12.0573,12.0644,298500.0
2009-05-12 13:50:00,17.02,17.02,16.98,16.99,522300.0,12.0644,12.0644,12.036,12.0431,522300.0
2009-05-12 13:55:00,16.99,16.99,16.97,16.98,254700.0,12.0431,12.0431,12.029,12.036,254700.0
2009-05-12 14:00:00,16.97,16.99,16.96,16.98,423900.0,12.029,12.0431,12.0219,12.036,423900.0
2009-05-12 14:05:00,16.98,17.02,16.98,17.0,600000.0,12.036,12.0644,12.036,12.0502,600000.0
2009-05-12 14:10:00,17.0,17.02,16.99,17.0,1128600.0,12.0502,12.0644,12.0431,12.0502,1128600.0
2009-05-12 14:15:00,17.0,17.01,16.97,17.0,641700.0,12.0502,12.0573,12.029,12.0502,641700.0
2009-05-12 14:20:00,17.0,17.02,16.99,17.0,500400.0,12.0502,12.0644,12.0431,12.0502,500400.0
2009-05-12 14:25:00,17.0,17.0,16.97,16.98,364500.0,12.0502,12.0502,12.029,12.036,364500.0
2009-05-12 14:30:00,16.98,16.99,16.96,16.98,310800.0,12.036,12.0431,12.0219,12.036,310800.0
2009-05-12 14:35:00,16.98,16.99,16.98,16.99,351900.0,12.036,12.0431,12.036,12.0431,351900.0
2009-05-12 14:40:00,16.99,17.0,16.97,16.99,648300.0,12.0431,12.0502,12.029,12.0431,648300.0
2009-05-12 14:45:00,16.99,17.0,16.97,16.99,482400.0,12.0431,12.0502,12.029,12.0431,482400.0
2009-05-12 14:50:00,16.99,16.99,16.97,16.99,742200.0,12.0431,12.0431,12.029,12.0431,742200.0
2009-05-12 14:55:00,16.99,17.01,16.98,17.01,1188300.0,12.0431,12.0573,12.036,12.0573,1188300.0
2009-05-12 15:00:00,17.0,17.05,17.0,17.02,929100.0,12.0502,12.0857,12.0502,12.0644,929100.0
2009-05-12 15:05:00,17.02,17.02,17.0,17.0,553500.0,12.0644,12.0644,12.0502,12.0502,553500.0
2009-05-12 15:10:00,17.0,17.01,16.99,17.0,519600.0,12.0502,12.0573,12.0431,12.0502,519600.0
2009-05-12 15:15:00,17.0,17.01,17.0,17.0,363900.0,12.0502,12.0573,12.0502,12.0502,363900.0
2009-05-12 15:20:00,17.0,17.01,16.98,17.01,839700.0,12.0502,12.0573,12.036,12.0573,839700.0
2009-05-12 15:25:00,17.01,17.05,16.99,16.99,1398000.0,12.0573,12.0857,12.0431,12.0431,1398000.0
2009-05-12 15:30:00,16.99,17.0,16.98,16.98,511800.0,12.0431,12.0502,12.036,12.036,511800.0
2009-05-12 15:35:00,16.98,17.0,16.98,16.98,623100.0,12.036,12.0502,12.036,12.036,623100.0
2009-05-12 15:40:00,16.98,17.0,16.96,16.97,913800.0,12.036,12.0502,12.0219,12.029,913800.0
2009-05-12 15:45:00,16.97,16.98,16.95,16.95,798900.0,12.029,12.036,12.0148,12.0148,798900.0
2009-05-12 15:50:00,16.95,16.97,16.93,16.94,1347900.0,12.0148,12.029,12.0006,12.0077,1347900.0
2009-05-12 15:55:00,16.94,16.98,16.92,16.98,2327700.0,12.0077,12.036,11.9935,12.036,2327700.0
2009-05-13 09:30:00,16.77,16.77,16.63,16.67,1947000.0,11.9519,11.9519,11.8522,11.8807,1947000.0
2009-05-13 09:35:00,16.67,16.69,16.58,16.58,2508300.0,11.8807,11.8949,11.8165,11.8165,2508300.0
2009-05-13 09:40:00,16.59,16.67,16.59,16.65,1437600.0,11.8237,11.8807,11.8237,11.8664,1437600.0
2009-05-13 09:45:00,16.65,16.7,16.6,16.69,1738500.0,11.8664,11.902,11.8308,11.8949,1738500.0
2009-05-13 09:50:00,16.69,16.7,16.64,16.66,1237500.0,11.8949,11.902,11.8593,11.8735,1237500.0
2009-05-13 09:55:00,16.66,16.67,16.63,16.63,570900.0,11.8735,11.8807,11.8522,11.8522,570900.0
2009-05-13 10:00:00,16.63,16.66,16.6,16.61,1087800.0,11.8522,11.8735,11.8308,11.8379,1087800.0
2009-05-13 10:05:00,16.61,16.62,16.58,16.58,1042200.0,11.8379,11.845,11.8165,11.8165,1042200.0
2009-05-13 10:10:00,16.58,16.61,16.56,16.6,1309800.0,11.8165,11.8379,11.8023,11.8308,1309800.0
2009-05-13 10:15:00,16.61,16.67,16.6,16.65,1321800.0,11.8379,11.8807,11.8308,11.8664,1321800.0
2009-05-13 10:20:00,16.65,16.67,16.64,16.67,884700.0,11.8664,11.8807,11.8593,11.8807,884700.0
2009-05-13 10:25:00,16.66,16.67,16.63,16.66,1064100.0,11.8735,11.8807,11.8522,11.8735,1064100.0
2009-05-13 10:30:00,16.66,16.66,16.62,16.64,591300.0,11.8735,11.8735,11.845,11.8593,591300.0
2009-05-13 10:35:00,16.64,16.64,16.59,16.61,699900.0,11.8593,11.8593,11.8237,11.8379,699900.0
2009-05-13 10:40:00,16.61,16.62,16.6,16.6,610200.0,11.8379,11.845,11.8308,11.8308,610200.0
2009-05-13 10:45:00,16.61,16.65,16.59,16.64,541500.0,11.8379,11.8664,11.8237,11.8593,541500.0
2009-05-13 10:50:00,16.64,16.64,16.6,16.6,452700.0,11.8593,11.8593,11.8308,11.8308,452700.0
2009-05-13 10:55:00,16.6,16.6,16.58,16.58,626100.0,11.8308,11.8308,11.8165,11.8165,626100.0
2009-05-13 11:00:00,16.58,16.6,16.57,16.6,732300.0,11.8165,11.8308,11.8094,11.8308,732300.0
2009-05-13 11:05:00,16.6,16.6,16.55,16.56,827400.0,11.8308,11.8308,11.7951,11.8023,827400.0
2009-05-13 11:10:00,16.56,16.57,16.52,16.52,731400.0,11.8023,11.8094,11.7738,11.7738,731400.0
2009-05-13 11:15:00,16.53,16.56,16.51,16.54,795600.0,11.7809,11.8023,11.7666,11.788,795600.0
2009-05-13 11:20:00,16.55,16.57,16.52,16.57,675000.0,11.7951,11.8094,11.7738,11.8094,675000.0
2009-05-13 11:25:00,16.57,16.65,16.56,16.63,1601100.0,11.8094,11.8664,11.8023,11.8522,1601100.0
2009-05-13 11:30:00,16.63,16.64,16.56,16.57,646500.0,11.8522,11.8593,11.8023,11.8094,646500.0
2009-05-13 11:35:00,16.57,16.59,16.52,16.53,579300.0,11.8094,11.8237,11.7738,11.7809,579300.0
2009-05-13 11:40:00,16.53,16.55,16.52,16.53,667800.0,11.7809,11.7951,11.7738,11.7809,667800.0
2009-05-13 11:45:00,16.53,16.54,16.52,16.53,452700.0,11.7809,11.788,11.7738,11.7809,452700.0
2009-05-13 11:50:00,16.53,16.54,16.52,16.53,363000.0,11.7809,11.788,11.7738,11.7809,363000.0
2009-05-13 11:55:00,16.54,16.54,16.51,16.52,466800.0,11.788,11.788,11.7666,11.7738,466800.0
2009-05-13 12:00:00,16.52,16.56,16.52,16.54,444900.0,11.7738,11.8023,11.7738,11.788,444900.0
2009-05-13 12:05:00,16.54,16.57,16.52,16.57,277800.0,11.788,11.8094,11.7738,11.8094,277800.0
2009-05-13 12:10:00,16.57,16.6,16.57,16.59,427800.0,11.8094,11.8308,11.8094,11.8237,427800.0
2009-05-13 12:15:00,16.59,16.61,16.58,16.61,321900.0,11.8237,11.8379,11.8165,11.8379,321900.0
2009-05-13 12:20:00,16.61,16.61,16.59,16.6,282600.0,11.8379,11.8379,11.8237,11.8308,282600.0
2009-05-13 12:25:00,16.6,16.65,16.59,16.63,484500.0,11.8308,11.8664,11.8237,11.8522,484500.0
2009-05-13 12:30:00,16.63,16.64,16.6,16.62,534600.0,11.8522,11.8593,11.8308,11.845,534600.0
2009-05-13 12:35:00,16.62,16.64,16.62,16.64,499500.0,11.845,11.8593,11.845,11.8593,499500.0
2009-05-13 12:40:00,16.64,16.64,16.62,16.62,249000.0,11.8593,11.8593,11.845,11.845,249000.0
2009-05-13 12:45:00,16.62,16.62,16.6,16.62,453600.0,11.845,11.845,11.8308,11.845,453600.0
2009-05-13 12:50:00,16.62,16.65,16.62,16.65,488400.0,11.845,11.8664,11.845,11.8664,488400.0
2009-05-13 12:55:00,16.65,16.65,16.59,16.59,511200.0,11.8664,11.8664,11.8237,11.8237,511200.0
2009-05-13 13:00:00,16.59,16.6,16.54,16.57,665400.0,11.8237,11.8308,11.788,11.8094,665400.0
2009-05-13 13:05:00,16.57,16.58,16.53,16.56,452700.0,11.8094,11.8165,11.7809,11.8023,452700.0
2009-05-13 13:10:00,16.56,16.57,16.54,16.55,328500.0,11.8023,11.8094,11.788,11.7951,328500.0
2009-05-13 13:15:00,16.55,16.58,16.55,16.58,280500.0,11.7951,11.8165,11.7951,11.8165,280500.0
2009-05-13 13:20:00,16.58,16.6,16.55,16.6,321000.0,11.8165,11.8308,11.7951,11.8308,321000.0
2009-05-13 13:25:00,16.6,16.6,16.56,16.57,356700.0,11.8308,11.8308,11.8023,11.8094,356700.0
2009-05-13 13:30:00,16.57,16.59,16.54,16.59,282300.0,11.8094,11.8237,11.788,11.8237,282300.0
2009-05-13 13:35:00,16.59,16.63,16.59,16.62,327600.0,11.8237,11.8522,11.8237,11.845,327600.0
2009-05-13 13:40:00,16.62,16.63,16.61,16.62,273600.0,11.845,11.8522,11.8379,11.845,273600.0
2009-05-13 13:45:00,16.62,16.62,16.58,16.6,286500.0,11.845,11.845,11.8165,11.8308,286500.0
2009-05-13 13:50:00,16.6,16.64,16.59,16.63,501300.0,11.8308,11.8593,11.8237,11.8522,501300.0
2009-05-13 13:55:00,16.63,16.64,16.61,16.64,376500.0,11.8522,11.8593,11.8379,11.8593,376500.0
2009-05-13 14:00:00,16.64,16.65,16.6,16.61,355800.0,11.8593,11.8664,11.8308,11.8379,355800.0
2009-05-13 14:05:00,16.61,16.63,16.6,16.61,183300.0,11.8379,11.8522,11.8308,11.8379,183300.0
2009-05-13 14:10:00,16.6,16.63,16.59,16.6,582600.0,11.8308,11.8522,11.8237,11.8308,582600.0
2009-05-13 14:15:00,16.61,16.62,16.6,16.6,247200.0,11.8379,11.845,11.8308,11.8308,247200.0
2009-05-13 14:20:00,16.61,16.62,16.58,16.61,601800.0,11.8379,11.845,11.8165,11.8379,601800.0
2009-05-13 14:25:00,16.61,16.63,16.61,16.62,268500.0,11.8379,11.8522,11.8379,11.845,268500.0
2009-05-13 14:30:00,16.62,16.62,16.57,16.58,699000.0,11.845,11.845,11.8094,11.8165,699000.0
2009-05-13 14:35:00,16.58,16.61,16.58,16.61,330600.0,11.8165,11.8379,11.8165,11.8379,330600.0
2009-05-13 14:40:00,16.61,16.64,16.6,16.64,333600.0,11.8379,11.8593,11.8308,11.8593,333600.0
2009-05-13 14:45:00,16.64,16.66,16.63,16.64,389700.0,11.8593,11.8735,11.8522,11.8593,389700.0
2009-05-13 14:50:00,16.64,16.66,16.64,16.65,301500.0,11.8593,11.8735,11.8593,11.8664,301500.0
2009-05-13 14:55:00,16.65,16.66,16.64,16.65,358800.0,11.8664,11.8735,11.8593,11.8664,358800.0
2009-05-13 15:00:00,16.65,16.68,16.64,16.64,998100.0,11.8664,11.8878,11.8593,11.8593,998100.0
2009-05-13 15:05:00,16.64,16.66,16.63,16.66,492000.0,11.8593,11.8735,11.8522,11.8735,492000.0
2009-05-13 15:10:00,16.66,16.66,16.64,16.65,591900.0,11.8735,11.8735,11.8593,11.8664,591900.0
2009-05-13 15:15:00,16.65,16.7,16.63,16.69,695400.0,11.8664,11.902,11.8522,11.8949,695400.0
2009-05-13 15:20:00,16.69,16.73,16.66,16.69,1083900.0,11.8949,11.9234,11.8735,11.8949,1083900.0
2009-05-13 15:25:00,16.69,16.7,16.66,16.7,647400.0,11.8949,11.902,11.8735,11.902,647400.0
2009-05-13 15:30:00,16.7,16.73,16.69,16.73,715800.0,11.902,11.9234,11.8949,11.9234,715800.0
2009-05-13 15:35:00,16.73,16.74,16.71,16.72,1012500.0,11.9234,11.9306,11.9092,11.9163,1012500.0
2009-05-13 15:40:00,16.72,16.72,16.67,16.68,1130400.0,11.9163,11.9163,11.8807,11.8878,1130400.0
2009-05-13 15:45:00,16.68,16.73,16.68,16.71,1343700.0,11.8878,11.9234,11.8878,11.9092,1343700.0
2009-05-13 15:50:00,16.71,16.73,16.68,16.69,1480800.0,11.9092,11.9234,11.8878,11.8949,1480800.0
2009-05-13 15:55:00,16.7,16.71,16.68,16.68,1598400.0,11.902,11.9092,11.8878,11.8878,1598400.0
2009-05-14 09:30:00,16.68,16.79,16.66,16.72,1585800.0,11.8878,11.9662,11.8735,11.9163,1585800.0
2009-05-14 09:35:00,16.72,16.74,16.58,16.61,2713800.0,11.9163,11.9306,11.8165,11.8379,2713800.0
2009-05-14 09:40:00,16.61,16.65,16.53,16.54,1911000.0,11.8379,11.8664,11.7809,11.788,1911000.0
2009-05-14 09:45:00,16.54,16.58,16.5,16.51,1918200.0,11.788,11.8165,11.7595,11.7666,1918200.0
2009-05-14 09:50:00,16.51,16.53,16.45,16.47,2360400.0,11.7666,11.7809,11.7239,11.7381,2360400.0
2009-05-14 09:55:00,16.47,16.55,16.45,16.55,1719900.0,11.7381,11.7951,11.7239,11.7951,1719900.0
2009-05-14 10:00:00,16.55,16.59,16.53,16.56,2592900.0,11.7951,11.8237,11.7809,11.8023,2592900.0
2009-05-14 10:05:00,16.56,16.58,16.51,16.51,1015200.0,11.8023,11.8165,11.7666,11.7666,1015200.0
2009-05-14 10:10:00,16.51,16.57,16.48,16.54,1096200.0,11.7666,11.8094,11.7453,11.788,1096200.0
2009-05-14 10:15:00,16.55,16.58,16.48,16.49,1188000.0,11.7951,11.8165,11.7453,11.7524,1188000.0
2009-05-14 10:20:00,16.49,16.53,16.47,16.49,1194300.0,11.7524,11.7809,11.7381,11.7524,1194300.0
2009-05-14 10:25:00,16.5,16.54,16.47,16.51,1099200.0,11.7595,11.788,11.7381,11.7666,1099200.0
2009-05-14 10:30:00,16.51,16.54,16.47,16.5,1346700.0,11.7666,11.788,11.7381,11.7595,1346700.0
2009-05-14 10:35:00,16.5,16.55,16.48,16.52,1275000.0,11.7595,11.7951,11.7453,11.7738,1275000.0
2009-05-14 10:40:00,16.52,16.53,16.48,16.5,1033800.0,11.7738,11.7809,11.7453,11.7595,1033800.0
2009-05-14 10:45:00,16.5,16.53,16.48,16.49,822600.0,11.7595,11.7809,11.7453,11.7524,822600.0
2009-05-14 10:50:00,16.5,16.5,16.46,16.49,818400.0,11.7595,11.7595,11.731,11.7524,818400.0
2009-05-14 10:55:00,16.49,16.5,16.45,16.47,640500.0,11.7524,11.7595,11.7239,11.7381,640500.0
2009-05-14 11:00:00,16.47,16.48,16.44,16.47,967800.0,11.7381,11.7453,11.7167,11.7381,967800.0
2009-05-14 11:05:00,16.47,16.51,16.47,16.48,1139400.0,11.7381,11.7666,11.7381,11.7453,1139400.0
2009-05-14 11:10:00,16.49,16.51,16.47,16.47,744300.0,11.7524,11.7666,11.7381,11.7381,744300.0
2009-05-14 11:15:00,16.47,16.47,16.38,16.43,1627800.0,11.7381,11.7381,11.674,11.7096,1627800.0
2009-05-14 11:20:00,16.43,16.44,16.4,16.4,402600.0,11.7096,11.7167,11.6882,11.6882,402600.0
2009-05-14 11:25:00,16.4,16.42,16.39,16.39,648300.0,11.6882,11.7025,11.6811,11.6811,648300.0
2009-05-14 11:30:00,16.39,16.39,16.35,16.35,949800.0,11.6811,11.6811,11.6526,11.6526,949800.0
2009-05-14 11:35:00,16.35,16.39,16.32,16.35,1687500.0,11.6526,11.6811,11.6312,11.6526,1687500.0
2009-05-14 11:40:00,16.35,16.38,16.32,16.36,755700.0,11.6526,11.674,11.6312,11.6597,755700.0
2009-05-14 11:45:00,16.36,16.36,16.3,16.31,979500.0,11.6597,11.6597,11.617,11.6241,979500.0
2009-05-14 11:50:00,16.31,16.33,16.28,16.28,774600.0,11.6241,11.6383,11.6027,11.6027,774600.0
2009-05-14 11:55:00,16.29,16.35,16.28,16.33,848400.0,11.6098,11.6526,11.6027,11.6383,848400.0
2009-05-14 12:00:00,16.33,16.37,16.33,16.35,625200.0,11.6383,11.6669,11.6383,11.6526,625200.0
2009-05-14 12:05:00,16.36,16.41,16.36,16.4,600000.0,11.6597,11.6954,11.6597,11.6882,600000.0
2009-05-14 12:10:00,16.4,16.44,16.4,16.44,749100.0,11.6882,11.7167,11.6882,11.7167,749100.0
2009-05-14 12:15:00,16.43,16.44,16.38,16.38,426600.0,11.7096,11.7167,11.674,11.674,426600.0
2009-05-14 12:20:00,16.38,16.39,16.35,16.37,445800.0,11.674,11.6811,11.6526,11.6669,445800.0
2009-05-14 12:25:00,16.37,16.38,16.35,16.38,370200.0,11.6669,11.674,11.6526,11.674,370200.0
2009-05-14 12:30:00,16.37,16.41,16.37,16.4,441600.0,11.6669,11.6954,11.6669,11.6882,441600.0
2009-05-14 12:35:00,16.4,16.42,16.38,16.41,454800.0,11.6882,11.7025,11.674,11.6954,454800.0
2009-05-14 12:40:00,16.41,16.42,16.38,16.4,758700.0,11.6954,11.7025,11.674,11.6882,758700.0
2009-05-14 12:45:00,16.4,16.4,16.35,16.36,537000.0,11.6882,11.6882,11.6526,11.6597,537000.0
2009-05-14 12:50:00,16.36,16.38,16.35,16.38,443700.0,11.6597,11.674,11.6526,11.674,443700.0
2009-05-14 12:55:00,16.38,16.38,16.34,16.34,443700.0,11.674,11.674,11.6455,11.6455,443700.0
2009-05-14 13:00:00,16.35,16.35,16.3,16.32,821700.0,11.6526,11.6526,11.617,11.6312,821700.0
2009-05-14 13:05:00,16.32,16.36,16.3,16.33,731400.0,11.6312,11.6597,11.617,11.6383,731400.0
2009-05-14 13:10:00,16.33,16.36,16.31,16.34,615000.0,11.6383,11.6597,11.6241,11.6455,615000.0
2009-05-14 13:15:00,16.34,16.35,16.31,16.33,484200.0,11.6455,11.6526,11.6241,11.6383,484200.0
2009-05-14 13:20:00,16.32,16.34,16.32,16.33,531600.0,11.6312,11.6455,11.6312,11.6383,531600.0
2009-05-14 13:25:00,16.33,16.34,16.32,16.32,345600.0,11.6383,11.6455,11.6312,11.6312,345600.0
2009-05-14 13:30:00,16.33,16.36,16.32,16.36,328500.0,11.6383,11.6597,11.6312,11.6597,328500.0
2009-05-14 13:35:00,16.36,16.36,16.3,16.31,643800.0,11.6597,11.6597,11.617,11.6241,643800.0
2009-05-14 13:40:00,16.31,16.32,16.3,16.31,496800.0,11.6241,11.6312,11.617,11.6241,496800.0
2009-05-14 13:45:00,16.3,16.32,16.29,16.3,593700.0,11.617,11.6312,11.6098,11.617,593700.0
2009-05-14 13:50:00,16.3,16.3,16.29,16.29,631800.0,11.617,11.617,11.6098,11.6098,631800.0
2009-05-14 13:55:00,16.29,16.29,16.25,16.28,852600.0,11.6098,11.6098,11.5813,11.6027,852600.0
2009-05-14 14:00:00,16.28,16.31,16.28,16.3,816300.0,11.6027,11.6241,11.6027,11.617,816300.0
2009-05-14 14:05:00,16.3,16.33,16.29,16.31,836400.0,11.617,11.6383,11.6098,11.6241,836400.0
2009-05-14 14:10:00,16.31,16.34,16.29,16.34,621000.0,11.6241,11.6455,11.6098,11.6455,621000.0
2009-05-14 14:15:00,16.34,16.36,16.31,16.35,382500.0,11.6455,11.6597,11.6241,11.6526,382500.0
2009-05-14 14:20:00,16.35,16.4,16.35,16.38,776400.0,11.6526,11.6882,11.6526,11.674,776400.0
2009-05-14 14:25:00,16.38,16.39,16.36,16.38,385200.0,11.674,11.6811,11.6597,11.674,385200.0
2009-05-14 14:30:00,16.38,16.4,16.36,16.38,363000.0,11.674,11.6882,11.6597,11.674,363000.0
2009-05-14 14:35:00,16.38,16.39,16.37,16.39,357600.0,11.674,11.6811,11.6669,11.6811,357600.0
2009-05-14 14:40:00,16.39,16.4,16.35,16.36,549600.0,11.6811,11.6882,11.6526,11.6597,549600.0
2009-05-14 14:45:00,16.36,16.36,16.31,16.34,622800.0,11.6597,11.6597,11.6241,11.6455,622800.0
2009-05-14 14:50:00,16.34,16.37,16.33,16.36,345900.0,11.6455,11.6669,11.6383,11.6597,345900.0
2009-05-14 14:55:00,16.36,16.38,16.35,16.38,429300.0,11.6597,11.674,11.6526,11.674,429300.0
2009-05-14 15:00:00,16.38,16.42,16.38,16.41,711300.0,11.674,11.7025,11.674,11.6954,711300.0
2009-05-14 15:05:00,16.41,16.41,16.38,16.41,903900.0,11.6954,11.6954,11.674,11.6954,903900.0
2009-05-14 15:10:00,16.41,16.47,16.39,16.46,1412100.0,11.6954,11.7381,11.6811,11.731,1412100.0
2009-05-14 15:15:00,16.46,16.47,16.42,16.45,1062600.0,11.731,11.7381,11.7025,11.7239,1062600.0
2009-05-14 15:20:00,16.45,16.45,16.41,16.45,782100.0,11.7239,11.7239,11.6954,11.7239,782100.0
2009-05-14 15:25:00,16.44,16.51,16.44,16.48,1522500.0,11.7167,11.7666,11.7167,11.7453,1522500.0
2009-05-14 15:30:00,16.48,16.48,16.45,16.45,1146000.0,11.7453,11.7453,11.7239,11.7239,1146000.0
2009-05-14 15:35:00,16.45,16.45,16.38,16.38,1026600.0,11.7239,11.7239,11.674,11.674,1026600.0
2009-05-14 15:40:00,16.38,16.4,16.37,16.4,1063500.0,11.674,11.6882,11.6669,11.6882,1063500.0
2009-05-14 15:45:00,16.39,16.42,16.37,16.39,1018800.0,11.6811,11.7025,11.6669,11.6811,1018800.0
2009-05-14 15:50:00,16.39,16.44,16.39,16.4,1625700.0,11.6811,11.7167,11.6811,11.6882,1625700.0
2009-05-14 15:55:00,16.4,16.42,16.37,16.37,2390700.0,11.6882,11.7025,11.6669,11.6669,2390700.0
2009-05-15 09:30:00,16.32,16.4,16.28,16.39,4722600.0,11.6312,11.6882,11.6027,11.6811,4722600.0
2009-05-15 09:35:00,16.39,16.45,16.36,16.38,1652100.0,11.6811,11.7239,11.6597,11.674,1652100.0
2009-05-15 09:40:00,16.38,16.4,16.33,16.4,962400.0,11.674,11.6882,11.6383,11.6882,962400.0
2009-05-15 09:45:00,16.4,16.4,16.37,16.39,503100.0,11.6882,11.6882,11.6669,11.6811,503100.0
2009-05-15 09:50:00,16.39,16.42,16.37,16.42,580500.0,11.6811,11.7025,11.6669,11.7025,580500.0
2009-05-15 09:55:00,16.42,16.43,16.35,16.35,761100.0,11.7025,11.7096,11.6526,11.6526,761100.0
2009-05-15 10:00:00,16.36,16.37,16.3,16.32,756300.0,11.6597,11.6669,11.617,11.6312,756300.0
2009-05-15 10:05:00,16.32,16.32,16.29,16.32,753600.0,11.6312,11.6312,11.6098,11.6312,753600.0
2009-05-15 10:10:00,16.32,16.33,16.29,16.33,455100.0,11.6312,11.6383,11.6098,11.6383,455100.0
2009-05-15 10:15:00,16.33,16.33,16.29,16.32,714600.0,11.6383,11.6383,11.6098,11.6312,714600.0
2009-05-15 10:20:00,16.32,16.35,16.3,16.34,711600.0,11.6312,11.6526,11.617,11.6455,711600.0
2009-05-15 10:25:00,16.35,16.37,16.32,16.32,525900.0,11.6526,11.6669,11.6312,11.6312,525900.0
2009-05-15 10:30:00,16.32,16.34,16.31,16.33,556200.0,11.6312,11.6455,11.6241,11.6383,556200.0
2009-05-15 10:35:00,16.33,16.36,16.33,16.35,545400.0,11.6383,11.6597,11.6383,11.6526,545400.0
2009-05-15 10:40:00,16.35,16.38,16.35,16.37,684300.0,11.6526,11.674,11.6526,11.6669,684300.0
2009-05-15 10:45:00,16.37,16.4,16.37,16.4,371100.0,11.6669,11.6882,11.6669,11.6882,371100.0
2009-05-15 10:50:00,16.4,16.41,16.4,16.41,452400.0,11.6882,11.6954,11.6882,11.6954,452400.0
2009-05-15 10:55:00,16.41,16.42,16.4,16.4,516600.0,11.6954,11.7025,11.6882,11.6882,516600.0
2009-05-15 11:00:00,16.4,16.42,16.4,16.41,284700.0,11.6882,11.7025,11.6882,11.6954,284700.0
2009-05-15 11:05:00,16.41,16.42,16.38,16.39,425100.0,11.6954,11.7025,11.674,11.6811,425100.0
2009-05-15 11:10:00,16.39,16.39,16.35,16.36,887400.0,11.6811,11.6811,11.6526,11.6597,887400.0
2009-05-15 11:15:00,16.36,16.38,16.36,16.38,332700.0,11.6597,11.674,11.6597,11.674,332700.0
2009-05-15 11:20:00,16.38,16.38,16.35,16.35,385500.0,11.674,11.674,11.6526,11.6526,385500.0
2009-05-15 11:25:00,16.35,16.35,16.31,16.32,732600.0,11.6526,11.6526,11.6241,11.6312,732600.0
2009-05-15 11:30:00,16.32,16.33,16.31,16.32,447000.0,11.6312,11.6383,11.6241,11.6312,447000.0
2009-05-15 11:35:00,16.32,16.32,16.29,16.31,990000.0,11.6312,11.6312,11.6098,11.6241,990000.0
2009-05-15 11:40:00,16.31,16.31,16.29,16.3,303900.0,11.6241,11.6241,11.6098,11.617,303900.0
2009-05-15 11:45:00,16.3,16.31,16.28,16.28,330000.0,11.617,11.6241,11.6027,11.6027,330000.0
2009-05-15 11:50:00,16.28,16.28,16.27,16.27,385500.0,11.6027,11.6027,11.5956,11.5956,385500.0
2009-05-15 11:55:00,16.27,16.27,16.23,16.23,710400.0,11.5956,11.5956,11.5671,11.5671,710400.0
2009-05-15 12:00:00,16.23,16.25,16.2,16.22,1159200.0,11.5671,11.5813,11.5457,11.56,1159200.0
2009-05-15 12:05:00,16.22,16.25,16.22,16.22,562800.0,11.56,11.5813,11.56,11.56,562800.0
2009-05-15 12:10:00,16.22,16.23,16.22,16.22,304800.0,11.56,11.5671,11.56,11.56,304800.0
2009-05-15 12:15:00,16.23,16.26,16.21,16.22,918000.0,11.5671,11.5885,11.5528,11.56,918000.0
2009-05-15 12:20:00,16.23,16.25,16.2,16.22,942900.0,11.5671,11.5813,11.5457,11.56,942900.0
2009-05-15 12:25:00,16.22,16.24,16.22,16.24,255000.0,11.56,11.5742,11.56,11.5742,255000.0
2009-05-15 12:30:00,16.24,16.25,16.22,16.24,314400.0,11.5742,11.5813,11.56,11.5742,314400.0
2009-05-15 12:35:00,16.24,16.27,16.24,16.26,343500.0,11.5742,11.5956,11.5742,11.5885,343500.0
2009-05-15 12:40:00,16.26,16.27,16.24,16.24,294300.0,11.5885,11.5956,11.5742,11.5742,294300.0
2009-05-15 12:45:00,16.24,16.25,16.22,16.23,259200.0,11.5742,11.5813,11.56,11.5671,259200.0
2009-05-15 12:50:00,16.23,16.25,16.21,16.21,318600.0,11.5671,11.5813,11.5528,11.5528,318600.0
2009-05-15 12:55:00,16.21,16.22,16.17,16.18,732000.0,11.5528,11.56,11.5243,11.5314,732000.0
2009-05-15 13:00:00,16.18,16.18,16.16,16.16,1048800.0,11.5314,11.5314,11.5172,11.5172,1048800.0
2009-05-15 13:05:00,16.17,16.17,16.16,16.17,322500.0,11.5243,11.5243,11.5172,11.5243,322500.0
2009-05-15 13:10:00,16.17,16.17,16.14,16.16,1222500.0,11.5243,11.5243,11.5029,11.5172,1222500.0
2009-05-15 13:15:00,16.16,16.17,16.15,16.15,424800.0,11.5172,11.5243,11.5101,11.5101,424800.0
2009-05-15 13:20:00,16.16,16.17,16.15,16.16,334500.0,11.5172,11.5243,11.5101,11.5172,334500.0
2009-05-15 13:25:00,16.16,16.17,16.15,16.16,418200.0,11.5172,11.5243,11.5101,11.5172,418200.0
2009-05-15 13:30:00,16.16,16.17,16.15,16.15,321000.0,11.5172,11.5243,11.5101,11.5101,321000.0
2009-05-15 13:35:00,16.16,16.16,16.1,16.11,1077000.0,11.5172,11.5172,11.4744,11.4816,1077000.0
2009-05-15 13:40:00,16.11,16.13,16.1,16.12,310800.0,11.4816,11.4958,11.4744,11.4887,310800.0
2009-05-15 13:45:00,16.12,16.14,16.11,16.14,334500.0,11.4887,11.5029,11.4816,11.5029,334500.0
2009-05-15 13:50:00,16.13,16.14,16.11,16.11,392100.0,11.4958,11.5029,11.4816,11.4816,392100.0
2009-05-15 13:55:00,16.11,16.12,16.09,16.11,449100.0,11.4816,11.4887,11.4673,11.4816,449100.0
2009-05-15 14:00:00,16.11,16.13,16.1,16.12,474300.0,11.4816,11.4958,11.4744,11.4887,474300.0
2009-05-15 14:05:00,16.12,16.14,16.11,16.13,497100.0,11.4887,11.5029,11.4816,11.4958,497100.0
2009-05-15 14:10:00,16.13,16.13,16.12,16.13,448500.0,11.4958,11.4958,11.4887,11.4958,448500.0
2009-05-15 14:15:00,16.13,16.13,16.1,16.12,480600.0,11.4958,11.4958,11.4744,11.4887,480600.0
2009-05-15 14:20:00,16.12,16.15,16.12,16.13,499500.0,11.4887,11.5101,11.4887,11.4958,499500.0
2009-05-15 14:25:00,16.13,16.14,16.1,16.11,550500.0,11.4958,11.5029,11.4744,11.4816,550500.0
2009-05-15 14:30:00,16.11,16.12,16.1,16.11,490800.0,11.4816,11.4887,11.4744,11.4816,490800.0
2009-05-15 14:35:00,16.11,16.11,16.09,16.1,696900.0,11.4816,11.4816,11.4673,11.4744,696900.0
2009-05-15 14:40:00,16.1,16.1,16.08,16.09,862500.0,11.4744,11.4744,11.4602,11.4673,862500.0
2009-05-15 14:45:00,16.09,16.09,16.08,16.08,376500.0,11.4673,11.4673,11.4602,11.4602,376500.0
2009-05-15 14:50:00,16.08,16.08,16.07,16.08,406800.0,11.4602,11.4602,11.453,11.4602,406800.0
2009-05-15 14:55:00,16.08,16.08,16.07,16.08,521400.0,11.4602,11.4602,11.453,11.4602,521400.0
2009-05-15 15:00:00,16.08,16.08,16.07,16.07,591300.0,11.4602,11.4602,11.453,11.453,591300.0
2009-05-15 15:05:00,16.07,16.1,16.07,16.07,618900.0,11.453,11.4744,11.453,11.453,618900.0
2009-05-15 15:10:00,16.07,16.1,16.07,16.1,716100.0,11.453,11.4744,11.453,11.4744,716100.0
2009-05-15 15:15:00,16.1,16.1,16.07,16.07,652500.0,11.4744,11.4744,11.453,11.453,652500.0
2009-05-15 15:20:00,16.07,16.08,16.07,16.08,773100.0,11.453,11.4602,11.453,11.4602,773100.0
2009-05-15 15:25:00,16.08,16.09,16.07,16.08,875700.0,11.4602,11.4673,11.453,11.4602,875700.0
2009-05-15 15:30:00,16.08,16.08,16.06,16.07,1134900.0,11.4602,11.4602,11.4459,11.453,1134900.0
2009-05-15 15:35:00,16.07,16.09,16.07,16.07,1057800.0,11.453,11.4673,11.453,11.453,1057800.0
2009-05-15 15:40:00,16.07,16.09,16.06,16.08,1329000.0,11.453,11.4673,11.4459,11.4602,1329000.0
2009-05-15 15:45:00,16.08,16.09,16.07,16.07,1135500.0,11.4602,11.4673,11.453,11.453,1135500.0
2009-05-15 15:50:00,16.07,16.09,16.06,16.07,1826100.0,11.453,11.4673,11.4459,11.453,1826100.0
2009-05-15 15:55:00,16.07,16.07,16.05,16.05,3026700.0,11.453,11.453,11.4388,11.4388,3026700.0
2009-05-18 09:30:00,16.24,16.35,16.23,16.33,2172000.0,11.5742,11.6526,11.5671,11.6383,2172000.0
2009-05-18 09:35:00,16.33,16.36,16.32,16.32,1570500.0,11.6383,11.6597,11.6312,11.6312,1570500.0
2009-05-18 09:40:00,16.32,16.33,16.25,16.3,1368600.0,11.6312,11.6383,11.5813,11.617,1368600.0
2009-05-18 09:45:00,16.3,16.33,16.29,16.33,739800.0,11.617,11.6383,11.6098,11.6383,739800.0
2009-05-18 09:50:00,16.33,16.36,16.33,16.36,877200.0,11.6383,11.6597,11.6383,11.6597,877200.0
2009-05-18 09:55:00,16.36,16.42,16.36,16.37,1525200.0,11.6597,11.7025,11.6597,11.6669,1525200.0
2009-05-18 10:00:00,16.37,16.38,16.33,16.33,863100.0,11.6669,11.674,11.6383,11.6383,863100.0
2009-05-18 10:05:00,16.33,16.34,16.3,16.3,980400.0,11.6383,11.6455,11.617,11.617,980400.0
2009-05-18 10:10:00,16.3,16.33,16.29,16.33,586800.0,11.617,11.6383,11.6098,11.6383,586800.0
2009-05-18 10:15:00,16.33,16.38,16.32,16.35,1070100.0,11.6383,11.674,11.6312,11.6526,1070100.0
2009-05-18 10:20:00,16.35,16.41,16.35,16.38,643500.0,11.6526,11.6954,11.6526,11.674,643500.0
2009-05-18 10:25:00,16.38,16.43,16.3,16.41,1121400.0,11.674,11.7096,11.617,11.6954,1121400.0
2009-05-18 10:30:00,16.41,16.45,16.41,16.42,957000.0,11.6954,11.7239,11.6954,11.7025,957000.0
2009-05-18 10:35:00,16.42,16.45,16.42,16.45,351300.0,11.7025,11.7239,11.7025,11.7239,351300.0
2009-05-18 10:40:00,16.45,16.45,16.42,16.43,561600.0,11.7239,11.7239,11.7025,11.7096,561600.0
2009-05-18 10:45:00,16.43,16.48,16.43,16.47,717600.0,11.7096,11.7453,11.7096,11.7381,717600.0
2009-05-18 10:50:00,16.47,16.48,16.47,16.47,383400.0,11.7381,11.7453,11.7381,11.7381,383400.0
2009-05-18 10:55:00,16.47,16.49,16.46,16.47,488100.0,11.7381,11.7524,11.731,11.7381,488100.0
2009-05-18 11:00:00,16.47,16.49,16.47,16.49,606000.0,11.7381,11.7524,11.7381,11.7524,606000.0
2009-05-18 11:05:00,16.49,16.53,16.49,16.52,671100.0,11.7524,11.7809,11.7524,11.7738,671100.0
2009-05-18 11:10:00,16.52,16.54,16.52,16.53,749700.0,11.7738,11.788,11.7738,11.7809,749700.0
2009-05-18 11:15:00,16.53,16.53,16.49,16.5,618000.0,11.7809,11.7809,11.7524,11.7595,618000.0
2009-05-18 11:20:00,16.5,16.5,16.45,16.46,943500.0,11.7595,11.7595,11.7239,11.731,943500.0
2009-05-18 11:25:00,16.47,16.5,16.46,16.5,462900.0,11.7381,11.7595,11.731,11.7595,462900.0
2009-05-18 11:30:00,16.5,16.5,16.49,16.49,478200.0,11.7595,11.7595,11.7524,11.7524,478200.0
2009-05-18 11:35:00,16.49,16.51,16.49,16.5,663600.0,11.7524,11.7666,11.7524,11.7595,663600.0
2009-05-18 11:40:00,16.49,16.52,16.47,16.52,627600.0,11.7524,11.7738,11.7381,11.7738,627600.0
2009-05-18 11:45:00,16.52,16.52,16.46,16.47,522300.0,11.7738,11.7738,11.731,11.7381,522300.0
2009-05-18 11:50:00,16.47,16.5,16.47,16.49,954900.0,11.7381,11.7595,11.7381,11.7524,954900.0
2009-05-18 11:55:00,16.49,16.5,16.44,16.44,914400.0,11.7524,11.7595,11.7167,11.7167,914400.0
2009-05-18 12:00:00,16.44,16.46,16.43,16.46,549300.0,11.7167,11.731,11.7096,11.731,549300.0
2009-05-18 12:05:00,16.46,16.48,16.44,16.48,375600.0,11.731,11.7453,11.7167,11.7453,375600.0
2009-05-18 12:10:00,16.48,16.52,16.48,16.5,483600.0,11.7453,11.7738,11.7453,11.7595,483600.0
2009-05-18 12:15:00,16.5,16.5,16.49,16.5,291900.0,11.7595,11.7595,11.7524,11.7595,291900.0
2009-05-18 12:20:00,16.5,16.52,16.5,16.51,234900.0,11.7595,11.7738,11.7595,11.7666,234900.0
2009-05-18 12:25:00,16.51,16.53,16.5,16.5,503700.0,11.7666,11.7809,11.7595,11.7595,503700.0
2009-05-18 12:30:00,16.5,16.51,16.49,16.5,170700.0,11.7595,11.7666,11.7524,11.7595,170700.0
2009-05-18 12:35:00,16.5,16.52,16.49,16.51,390300.0,11.7595,11.7738,11.7524,11.7666,390300.0
2009-05-18 12:40:00,16.52,16.56,16.51,16.55,527700.0,11.7738,11.8023,11.7666,11.7951,527700.0
2009-05-18 12:45:00,16.55,16.58,16.55,16.57,918300.0,11.7951,11.8165,11.7951,11.8094,918300.0
2009-05-18 12:50:00,16.58,16.58,16.55,16.56,368100.0,11.8165,11.8165,11.7951,11.8023,368100.0
2009-05-18 12:55:00,16.56,16.57,16.55,16.57,303600.0,11.8023,11.8094,11.7951,11.8094,303600.0
2009-05-18 13:00:00,16.57,16.57,16.55,16.56,386700.0,11.8094,11.8094,11.7951,11.8023,386700.0
2009-05-18 13:05:00,16.56,16.57,16.54,16.55,434700.0,11.8023,11.8094,11.788,11.7951,434700.0
2009-05-18 13:10:00,16.55,16.57,16.55,16.57,321000.0,11.7951,11.8094,11.7951,11.8094,321000.0
2009-05-18 13:15:00,16.57,16.58,16.54,16.57,526500.0,11.8094,11.8165,11.788,11.8094,526500.0
2009-05-18 13:20:00,16.57,16.57,16.56,16.56,306900.0,11.8094,11.8094,11.8023,11.8023,306900.0
2009-05-18 13:25:00,16.56,16.56,16.53,16.54,501900.0,11.8023,11.8023,11.7809,11.788,501900.0
2009-05-18 13:30:00,16.54,16.55,16.52,16.53,311700.0,11.788,11.7951,11.7738,11.7809,311700.0
2009-05-18 13:35:00,16.53,16.53,16.5,16.51,379500.0,11.7809,11.7809,11.7595,11.7666,379500.0
2009-05-18 13:40:00,16.51,16.53,16.5,16.53,275400.0,11.7666,11.7809,11.7595,11.7809,275400.0
2009-05-18 13:45:00,16.53,16.54,16.52,16.53,332100.0,11.7809,11.788,11.7738,11.7809,332100.0
2009-05-18 13:50:00,16.53,16.54,16.51,16.51,532500.0,11.7809,11.788,11.7666,11.7666,532500.0
2009-05-18 13:55:00,16.51,16.52,16.47,16.47,618600.0,11.7666,11.7738,11.7381,11.7381,618600.0
2009-05-18 14:00:00,16.47,16.52,16.47,16.52,310500.0,11.7381,11.7738,11.7381,11.7738,310500.0
2009-05-18 14:05:00,16.51,16.52,16.5,16.5,342600.0,11.7666,11.7738,11.7595,11.7595,342600.0
2009-05-18 14:10:00,16.5,16.52,16.49,16.49,440700.0,11.7595,11.7738,11.7524,11.7524,440700.0
2009-05-18 14:15:00,16.49,16.52,16.49,16.51,369600.0,11.7524,11.7738,11.7524,11.7666,369600.0
2009-05-18 14:20:00,16.51,16.51,16.5,16.5,162900.0,11.7666,11.7666,11.7595,11.7595,162900.0
2009-05-18 14:25:00,16.51,16.52,16.48,16.52,378300.0,11.7666,11.7738,11.7453,11.7738,378300.0
2009-05-18 14:30:00,16.52,16.56,16.52,16.55,465300.0,11.7738,11.8023,11.7738,11.7951,465300.0
2009-05-18 14:35:00,16.55,16.55,16.54,16.54,287700.0,11.7951,11.7951,11.788,11.788,287700.0
2009-05-18 14:40:00,16.54,16.58,16.54,16.57,473100.0,11.788,11.8165,11.788,11.8094,473100.0
2009-05-18 14:45:00,16.57,16.59,16.57,16.59,553200.0,11.8094,11.8237,11.8094,11.8237,553200.0
2009-05-18 14:50:00,16.59,16.6,16.58,16.6,534600.0,11.8237,11.8308,11.8165,11.8308,534600.0
2009-05-18 14:55:00,16.6,16.63,16.6,16.63,738300.0,11.8308,11.8522,11.8308,11.8522,738300.0
2009-05-18 15:00:00,16.63,16.63,16.6,16.62,450000.0,11.8522,11.8522,11.8308,11.845,450000.0
2009-05-18 15:05:00,16.62,16.63,16.61,16.62,508200.0,11.845,11.8522,11.8379,11.845,508200.0
2009-05-18 15:10:00,16.62,16.62,16.59,16.6,579300.0,11.845,11.845,11.8237,11.8308,579300.0
2009-05-18 15:15:00,16.6,16.61,16.59,16.6,556500.0,11.8308,11.8379,11.8237,11.8308,556500.0
2009-05-18 15:20:00,16.6,16.6,16.59,16.6,500700.0,11.8308,11.8308,11.8237,11.8308,500700.0
2009-05-18 15:25:00,16.6,16.6,16.58,16.58,432900.0,11.8308,11.8308,11.8165,11.8165,432900.0
2009-05-18 15:30:00,16.58,16.6,16.57,16.59,898500.0,11.8165,11.8308,11.8094,11.8237,898500.0
2009-05-18 15:35:00,16.59,16.6,16.59,16.6,604200.0,11.8237,11.8308,11.8237,11.8308,604200.0
2009-05-18 15:40:00,16.6,16.61,16.59,16.61,1189500.0,11.8308,11.8379,11.8237,11.8379,1189500.0
2009-05-18 15:45:00,16.61,16.63,16.6,16.62,1097100.0,11.8379,11.8522,11.8308,11.845,1097100.0
2009-05-18 15:50:00,16.63,16.64,16.62,16.64,1601100.0,11.8522,11.8593,11.845,11.8593,1601100.0
2009-05-18 15:55:00,16.64,16.66,16.63,16.65,3009000.0,11.8593,11.8735,11.8522,11.8664,3009000.0
2009-05-19 09:30:00,16.64,16.67,16.61,16.64,891000.0,11.8593,11.8807,11.8379,11.8593,891000.0
2009-05-19 09:35:00,16.65,16.65,16.54,16.6,1084200.0,11.8664,11.8664,11.788,11.8308,1084200.0
2009-05-19 09:40:00,16.6,16.6,16.47,16.48,1434600.0,11.8308,11.8308,11.7381,11.7453,1434600.0
2009-05-19 09:45:00,16.48,16.55,16.47,16.53,914700.0,11.7453,11.7951,11.7381,11.7809,914700.0
2009-05-19 09:50:00,16.53,16.61,16.52,16.55,1108800.0,11.7809,11.8379,11.7738,11.7951,1108800.0
2009-05-19 09:55:00,16.55,16.6,16.55,16.56,655800.0,11.7951,11.8308,11.7951,11.8023,655800.0
2009-05-19 10:00:00,16.56,16.59,16.56,16.56,513300.0,11.8023,11.8237,11.8023,11.8023,513300.0
2009-05-19 10:05:00,16.57,16.63,16.56,16.59,597000.0,11.8094,11.8522,11.8023,11.8237,597000.0
2009-05-19 10:10:00,16.59,16.63,16.58,16.6,570600.0,11.8237,11.8522,11.8165,11.8308,570600.0
2009-05-19 10:15:00,16.6,16.61,16.57,16.6,414900.0,11.8308,11.8379,11.8094,11.8308,414900.0
2009-05-19 10:20:00,16.6,16.62,16.58,16.59,561900.0,11.8308,11.845,11.8165,11.8237,561900.0
2009-05-19 10:25:00,16.59,16.63,16.59,16.61,600000.0,11.8237,11.8522,11.8237,11.8379,600000.0
2009-05-19 10:30:00,16.61,16.62,16.58,16.58,493200.0,11.8379,11.845,11.8165,11.8165,493200.0
2009-05-19 10:35:00,16.58,16.59,16.55,16.55,560400.0,11.8165,11.8237,11.7951,11.7951,560400.0
2009-05-19 10:40:00,16.55,16.59,16.53,16.56,590100.0,11.7951,11.8237,11.7809,11.8023,590100.0
2009-05-19 10:45:00,16.56,16.58,16.53,16.53,363600.0,11.8023,11.8165,11.7809,11.7809,363600.0
2009-05-19 10:50:00,16.53,16.55,16.51,16.55,435600.0,11.7809,11.7951,11.7666,11.7951,435600.0
2009-05-19 10:55:00,16.55,16.56,16.53,16.54,262200.0,11.7951,11.8023,11.7809,11.788,262200.0
2009-05-19 11:00:00,16.54,16.57,16.54,16.55,397500.0,11.788,11.8094,11.788,11.7951,397500.0
2009-05-19 11:05:00,16.55,16.55,16.5,16.51,473100.0,11.7951,11.7951,11.7595,11.7666,473100.0
2009-05-19 11:10:00,16.51,16.52,16.49,16.5,498000.0,11.7666,11.7738,11.7524,11.7595,498000.0
2009-05-19 11:15:00,16.5,16.5,16.49,16.5,406500.0,11.7595,11.7595,11.7524,11.7595,406500.0
2009-05-19 11:20:00,16.5,16.5,16.47,16.47,425100.0,11.7595,11.7595,11.7381,11.7381,425100.0
2009-05-19 11:25:00,16.47,16.5,16.47,16.48,653100.0,11.7381,11.7595,11.7381,11.7453,653100.0
2009-05-19 11:30:00,16.48,16.5,16.47,16.47,753900.0,11.7453,11.7595,11.7381,11.7381,753900.0
2009-05-19 11:35:00,16.47,16.5,16.47,16.49,421500.0,11.7381,11.7595,11.7381,11.7524,421500.0
2009-05-19 11:40:00,16.49,16.5,16.49,16.49,484500.0,11.7524,11.7595,11.7524,11.7524,484500.0
2009-05-19 11:45:00,16.49,16.5,16.48,16.49,279000.0,11.7524,11.7595,11.7453,11.7524,279000.0
2009-05-19 11:50:00,16.5,16.51,16.49,16.5,314700.0,11.7595,11.7666,11.7524,11.7595,314700.0
2009-05-19 11:55:00,16.5,16.54,16.5,16.52,435600.0,11.7595,11.788,11.7595,11.7738,435600.0
2009-05-19 12:00:00,16.52,16.55,16.52,16.55,280800.0,11.7738,11.7951,11.7738,11.7951,280800.0
2009-05-19 12:05:00,16.55,16.55,16.53,16.53,392700.0,11.7951,11.7951,11.7809,11.7809,392700.0
2009-05-19 12:10:00,16.53,16.54,16.5,16.5,387600.0,11.7809,11.788,11.7595,11.7595,387600.0
2009-05-19 12:15:00,16.5,16.55,16.5,16.54,410700.0,11.7595,11.7951,11.7595,11.788,410700.0
2009-05-19 12:20:00,16.54,16.55,16.53,16.55,428700.0,11.788,11.7951,11.7809,11.7951,428700.0
2009-05-19 12:25:00,16.55,16.56,16.55,16.55,461700.0,11.7951,11.8023,11.7951,11.7951,461700.0
2009-05-19 12:30:00,16.55,16.55,16.54,16.55,413700.0,11.7951,11.7951,11.788,11.7951,413700.0
2009-05-19 12:35:00,16.55,16.57,16.55,16.57,330600.0,11.7951,11.8094,11.7951,11.8094,330600.0
2009-05-19 12:40:00,16.57,16.57,16.56,16.57,223200.0,11.8094,11.8094,11.8023,11.8094,223200.0
2009-05-19 12:45:00,16.57,16.58,16.54,16.55,386400.0,11.8094,11.8165,11.788,11.7951,386400.0
2009-05-19 12:50:00,16.55,16.58,16.53,16.57,319200.0,11.7951,11.8165,11.7809,11.8094,319200.0
2009-05-19 12:55:00,16.57,16.58,16.56,16.57,353400.0,11.8094,11.8165,11.8023,11.8094,353400.0
2009-05-19 13:00:00,16.57,16.59,16.56,16.59,262200.0,11.8094,11.8237,11.8023,11.8237,262200.0
2009-05-19 13:05:00,16.58,16.59,16.56,16.57,380100.0,11.8165,11.8237,11.8023,11.8094,380100.0
2009-05-19 13:10:00,16.57,16.57,16.55,16.55,443700.0,11.8094,11.8094,11.7951,11.7951,443700.0
2009-05-19 13:15:00,16.55,16.56,16.54,16.56,541500.0,11.7951,11.8023,11.788,11.8023,541500.0
2009-05-19 13:20:00,16.56,16.56,16.53,16.55,663300.0,11.8023,11.8023,11.7809,11.7951,663300.0
2009-05-19 13:25:00,16.55,16.56,16.53,16.55,414900.0,11.7951,11.8023,11.7809,11.7951,414900.0
2009-05-19 13:30:00,16.55,16.56,16.52,16.53,690900.0,11.7951,11.8023,11.7738,11.7809,690900.0
2009-05-19 13:35:00,16.53,16.54,16.52,16.53,537600.0,11.7809,11.788,11.7738,11.7809,537600.0
2009-05-19 13:40:00,16.53,16.53,16.51,16.52,441000.0,11.7809,11.7809,11.7666,11.7738,441000.0
2009-05-19 13:45:00,16.52,16.53,16.51,16.53,233100.0,11.7738,11.7809,11.7666,11.7809,233100.0
2009-05-19 13:50:00,16.53,16.53,16.5,16.51,407100.0,11.7809,11.7809,11.7595,11.7666,407100.0
2009-05-19 13:55:00,16.51,16.52,16.5,16.5,453900.0,11.7666,11.7738,11.7595,11.7595,453900.0
2009-05-19 14:00:00,16.5,16.51,16.5,16.51,547200.0,11.7595,11.7666,11.7595,11.7666,547200.0
2009-05-19 14:05:00,16.51,16.53,16.5,16.53,364500.0,11.7666,11.7809,11.7595,11.7809,364500.0
2009-05-19 14:10:00,16.54,16.54,16.53,16.53,332700.0,11.788,11.788,11.7809,11.7809,332700.0
2009-05-19 14:15:00,16.53,16.54,16.52,16.54,251700.0,11.7809,11.788,11.7738,11.788,251700.0
2009-05-19 14:20:00,16.54,16.56,16.54,16.56,319800.0,11.788,11.8023,11.788,11.8023,319800.0
2009-05-19 14:25:00,16.56,16.56,16.55,16.56,281700.0,11.8023,11.8023,11.7951,11.8023,281700.0
2009-05-19 14:30:00,16.56,16.56,16.55,16.56,412200.0,11.8023,11.8023,11.7951,11.8023,412200.0
2009-05-19 14:35:00,16.56,16.57,16.55,16.56,399900.0,11.8023,11.8094,11.7951,11.8023,399900.0
2009-05-19 14:40:00,16.56,16.57,16.56,16.56,239100.0,11.8023,11.8094,11.8023,11.8023,239100.0
2009-05-19 14:45:00,16.57,16.6,16.56,16.58,438000.0,11.8094,11.8308,11.8023,11.8165,438000.0
2009-05-19 14:50:00,16.58,16.59,16.57,16.58,264600.0,11.8165,11.8237,11.8094,11.8165,264600.0
2009-05-19 14:55:00,16.58,16.58,16.54,16.56,346500.0,11.8165,11.8165,11.788,11.8023,346500.0
2009-05-19 15:00:00,16.56,16.58,16.56,16.58,378600.0,11.8023,11.8165,11.8023,11.8165,378600.0
2009-05-19 15:05:00,16.58,16.58,16.54,16.57,691500.0,11.8165,11.8165,11.788,11.8094,691500.0
2009-05-19 15:10:00,16.57,16.57,16.54,16.54,280500.0,11.8094,11.8094,11.788,11.788,280500.0
2009-05-19 15:15:00,16.54,16.56,16.54,16.55,308700.0,11.788,11.8023,11.788,11.7951,308700.0
2009-05-19 15:20:00,16.55,16.55,16.54,16.54,354300.0,11.7951,11.7951,11.788,11.788,354300.0
2009-05-19 15:25:00,16.54,16.55,16.54,16.55,254700.0,11.788,11.7951,11.788,11.7951,254700.0
2009-05-19 15:30:00,16.55,16.55,16.51,16.52,824700.0,11.7951,11.7951,11.7666,11.7738,824700.0
2009-05-19 15:35:00,16.52,16.54,16.51,16.53,1160700.0,11.7738,11.788,11.7666,11.7809,1160700.0
2009-05-19 15:40:00,16.53,16.54,16.51,16.51,531000.0,11.7809,11.788,11.7666,11.7666,531000.0
2009-05-19 15:45:00,16.51,16.54,16.47,16.49,1127100.0,11.7666,11.788,11.7381,11.7524,1127100.0
2009-05-19 15:50:00,16.49,16.5,16.47,16.47,1590900.0,11.7524,11.7595,11.7381,11.7381,1590900.0
2009-05-19 15:55:00,16.47,16.48,16.45,16.46,1865100.0,11.7381,11.7453,11.7239,11.731,1865100.0
2009-05-20 09:30:00,16.6,16.67,16.59,16.66,1579800.0,11.8308,11.8807,11.8237,11.8735,1579800.0
2009-05-20 09:35:00,16.66,16.67,16.58,16.61,1223700.0,11.8735,11.8807,11.8165,11.8379,1223700.0
2009-05-20 09:40:00,16.61,16.66,16.6,16.64,884400.0,11.8379,11.8735,11.8308,11.8593,884400.0
2009-05-20 09:45:00,16.64,16.7,16.61,16.7,1008900.0,11.8593,11.902,11.8379,11.902,1008900.0
2009-05-20 09:50:00,16.7,16.75,16.67,16.73,1307700.0,11.902,11.9377,11.8807,11.9234,1307700.0
2009-05-20 09:55:00,16.73,16.75,16.69,16.71,974100.0,11.9234,11.9377,11.8949,11.9092,974100.0
2009-05-20 10:00:00,16.71,16.73,16.67,16.69,1027800.0,11.9092,11.9234,11.8807,11.8949,1027800.0
2009-05-20 10:05:00,16.68,16.75,16.68,16.73,1124400.0,11.8878,11.9377,11.8878,11.9234,1124400.0
2009-05-20 10:10:00,16.74,16.75,16.72,16.75,598200.0,11.9306,11.9377,11.9163,11.9377,598200.0
2009-05-20 10:15:00,16.75,16.77,16.72,16.73,1195800.0,11.9377,11.9519,11.9163,11.9234,1195800.0
2009-05-20 10:20:00,16.73,16.76,16.73,16.75,1229100.0,11.9234,11.9448,11.9234,11.9377,1229100.0
2009-05-20 10:25:00,16.75,16.75,16.71,16.71,604500.0,11.9377,11.9377,11.9092,11.9092,604500.0
2009-05-20 10:30:00,16.71,16.72,16.63,16.71,654900.0,11.9092,11.9163,11.8522,11.9092,654900.0
2009-05-20 10:35:00,16.71,16.71,16.65,16.66,843600.0,11.9092,11.9092,11.8664,11.8735,843600.0
2009-05-20 10:40:00,16.66,16.67,16.65,16.67,488700.0,11.8735,11.8807,11.8664,11.8807,488700.0
2009-05-20 10:45:00,16.67,16.67,16.63,16.64,551100.0,11.8807,11.8807,11.8522,11.8593,551100.0
2009-05-20 10:50:00,16.64,16.66,16.63,16.65,837600.0,11.8593,11.8735,11.8522,11.8664,837600.0
2009-05-20 10:55:00,16.64,16.64,16.62,16.63,747900.0,11.8593,11.8593,11.845,11.8522,747900.0
2009-05-20 11:00:00,16.63,16.65,16.63,16.65,581700.0,11.8522,11.8664,11.8522,11.8664,581700.0
2009-05-20 11:05:00,16.65,16.65,16.57,16.57,682200.0,11.8664,11.8664,11.8094,11.8094,682200.0
2009-05-20 11:10:00,16.57,16.59,16.52,16.55,818400.0,11.8094,11.8237,11.7738,11.7951,818400.0
2009-05-20 11:15:00,16.55,16.55,16.5,16.51,892500.0,11.7951,11.7951,11.7595,11.7666,892500.0
2009-05-20 11:20:00,16.51,16.58,16.51,16.58,590400.0,11.7666,11.8165,11.7666,11.8165,590400.0
2009-05-20 11:25:00,16.58,16.58,16.56,16.57,651600.0,11.8165,11.8165,11.8023,11.8094,651600.0
2009-05-20 11:30:00,16.57,16.59,16.57,16.58,401100.0,11.8094,11.8237,11.8094,11.8165,401100.0
2009-05-20 11:35:00,16.58,16.58,16.56,16.57,626100.0,11.8165,11.8165,11.8023,11.8094,626100.0
2009-05-20 11:40:00,16.56,16.57,16.56,16.57,422700.0,11.8023,11.8094,11.8023,11.8094,422700.0
2009-05-20 11:45:00,16.57,16.57,16.53,16.53,520200.0,11.8094,11.8094,11.7809,11.7809,520200.0
2009-05-20 11:50:00,16.53,16.54,16.49,16.52,1137000.0,11.7809,11.788,11.7524,11.7738,1137000.0
2009-05-20 11:55:00,16.52,16.52,16.47,16.48,1059600.0,11.7738,11.7738,11.7381,11.7453,1059600.0
2009-05-20 12:00:00,16.48,16.48,16.44,16.47,942000.0,11.7453,11.7453,11.7167,11.7381,942000.0
2009-05-20 12:05:00,16.47,16.5,16.44,16.44,576900.0,11.7381,11.7595,11.7167,11.7167,576900.0
2009-05-20 12:10:00,16.44,16.5,16.44,16.49,692400.0,11.7167,11.7595,11.7167,11.7524,692400.0
2009-05-20 12:15:00,16.49,16.5,16.47,16.48,427800.0,11.7524,11.7595,11.7381,11.7453,427800.0
2009-05-20 12:20:00,16.48,16.49,16.45,16.45,314400.0,11.7453,11.7524,11.7239,11.7239,314400.0
2009-05-20 12:25:00,16.45,16.47,16.42,16.43,606600.0,11.7239,11.7381,11.7025,11.7096,606600.0
2009-05-20 12:30:00,16.43,16.44,16.38,16.39,1207800.0,11.7096,11.7167,11.674,11.6811,1207800.0
2009-05-20 12:35:00,16.4,16.4,16.36,16.38,938700.0,11.6882,11.6882,11.6597,11.674,938700.0
2009-05-20 12:40:00,16.39,16.4,16.36,16.38,484200.0,11.6811,11.6882,11.6597,11.674,484200.0
2009-05-20 12:45:00,16.38,16.41,16.38,16.39,434100.0,11.674,11.6954,11.674,11.6811,434100.0
2009-05-20 12:50:00,16.4,16.42,16.38,16.39,605700.0,11.6882,11.7025,11.674,11.6811,605700.0
2009-05-20 12:55:00,16.39,16.39,16.31,16.31,1337100.0,11.6811,11.6811,11.6241,11.6241,1337100.0
2009-05-20 13:00:00,16.32,16.34,16.29,16.31,933000.0,11.6312,11.6455,11.6098,11.6241,933000.0
2009-05-20 13:05:00,16.31,16.36,16.3,16.35,502200.0,11.6241,11.6597,11.617,11.6526,502200.0
2009-05-20 13:10:00,16.35,16.36,16.34,16.35,396000.0,11.6526,11.6597,11.6455,11.6526,396000.0
2009-05-20 13:15:00,16.36,16.36,16.34,16.35,324000.0,11.6597,11.6597,11.6455,11.6526,324000.0
2009-05-20 13:20:00,16.35,16.36,16.33,16.36,414900.0,11.6526,11.6597,11.6383,11.6597,414900.0
2009-05-20 13:25:00,16.36,16.39,16.36,16.39,328800.0,11.6597,11.6811,11.6597,11.6811,328800.0
2009-05-20 13:30:00,16.39,16.4,16.38,16.38,430500.0,11.6811,11.6882,11.674,11.674,430500.0
2009-05-20 13:35:00,16.38,16.41,16.37,16.39,745800.0,11.674,11.6954,11.6669,11.6811,745800.0
2009-05-20 13:40:00,16.39,16.42,16.37,16.38,755400.0,11.6811,11.7025,11.6669,11.674,755400.0
2009-05-20 13:45:00,16.38,16.4,16.37,16.38,557100.0,11.674,11.6882,11.6669,11.674,557100.0
2009-05-20 13:50:00,16.38,16.39,16.38,16.38,462000.0,11.674,11.6811,11.674,11.674,462000.0
2009-05-20 13:55:00,16.38,16.4,16.37,16.4,463500.0,11.674,11.6882,11.6669,11.6882,463500.0
2009-05-20 14:00:00,16.4,16.4,16.31,16.33,1240500.0,11.6882,11.6882,11.6241,11.6383,1240500.0
2009-05-20 14:05:00,16.33,16.36,16.32,16.35,910200.0,11.6383,11.6597,11.6312,11.6526,910200.0
2009-05-20 14:10:00,16.35,16.35,16.33,16.34,444600.0,11.6526,11.6526,11.6383,11.6455,444600.0
2009-05-20 14:15:00,16.34,16.4,16.33,16.4,507900.0,11.6455,11.6882,11.6383,11.6882,507900.0
2009-05-20 14:20:00,16.4,16.42,16.39,16.41,537600.0,11.6882,11.7025,11.6811,11.6954,537600.0
2009-05-20 14:25:00,16.41,16.42,16.4,16.41,254700.0,11.6954,11.7025,11.6882,11.6954,254700.0
2009-05-20 14:30:00,16.41,16.41,16.35,16.37,591900.0,11.6954,11.6954,11.6526,11.6669,591900.0
2009-05-20 14:35:00,16.37,16.39,16.36,16.38,448200.0,11.6669,11.6811,11.6597,11.674,448200.0
2009-05-20 14:40:00,16.38,16.43,16.37,16.43,770700.0,11.674,11.7096,11.6669,11.7096,770700.0
2009-05-20 14:45:00,16.43,16.44,16.42,16.44,276600.0,11.7096,11.7167,11.7025,11.7167,276600.0
2009-05-20 14:50:00,16.44,16.44,16.42,16.43,459900.0,11.7167,11.7167,11.7025,11.7096,459900.0
2009-05-20 14:55:00,16.43,16.44,16.41,16.42,366600.0,11.7096,11.7167,11.6954,11.7025,366600.0
2009-05-20 15:00:00,16.42,16.42,16.37,16.38,409200.0,11.7025,11.7025,11.6669,11.674,409200.0
2009-05-20 15:05:00,16.38,16.39,16.35,16.35,578400.0,11.674,11.6811,11.6526,11.6526,578400.0
2009-05-20 15:10:00,16.35,16.36,16.33,16.33,564900.0,11.6526,11.6597,11.6383,11.6383,564900.0
2009-05-20 15:15:00,16.33,16.37,16.33,16.37,812100.0,11.6383,11.6669,11.6383,11.6669,812100.0
2009-05-20 15:20:00,16.37,16.37,16.32,16.32,852900.0,11.6669,11.6669,11.6312,11.6312,852900.0
2009-05-20 15:25:00,16.32,16.34,16.32,16.33,843000.0,11.6312,11.6455,11.6312,11.6383,843000.0
2009-05-20 15:30:00,16.33,16.33,16.29,16.3,796200.0,11.6383,11.6383,11.6098,11.617,796200.0
2009-05-20 15:35:00,16.3,16.33,16.3,16.32,1213500.0,11.617,11.6383,11.617,11.6312,1213500.0
2009-05-20 15:40:00,16.32,16.33,16.28,16.3,1200300.0,11.6312,11.6383,11.6027,11.617,1200300.0
2009-05-20 15:45:00,16.3,16.33,16.29,16.33,924600.0,11.617,11.6383,11.6098,11.6383,924600.0
2009-05-20 15:50:00,16.32,16.35,16.31,16.34,1359600.0,11.6312,11.6526,11.6241,11.6455,1359600.0
2009-05-20 15:55:00,16.34,16.35,16.3,16.3,1418700.0,11.6455,11.6526,11.617,11.617,1418700.0
2009-05-21 09:30:00,16.27,16.29,16.22,16.23,802500.0,11.5956,11.6098,11.56,11.5671,802500.0
2009-05-21 09:35:00,16.24,16.33,16.23,16.33,619200.0,11.5742,11.6383,11.5671,11.6383,619200.0
2009-05-21 09:40:00,16.32,16.42,16.31,16.41,846000.0,11.6312,11.7025,11.6241,11.6954,846000.0
2009-05-21 09:45:00,16.41,16.51,16.38,16.47,1556700.0,11.6954,11.7666,11.674,11.7381,1556700.0
2009-05-21 09:50:00,16.47,16.48,16.4,16.42,1010400.0,11.7381,11.7453,11.6882,11.7025,1010400.0
2009-05-21 09:55:00,16.42,16.44,16.35,16.36,711900.0,11.7025,11.7167,11.6526,11.6597,711900.0
2009-05-21 10:00:00,16.36,16.43,16.35,16.36,1086300.0,11.6597,11.7096,11.6526,11.6597,1086300.0
2009-05-21 10:05:00,16.36,16.47,16.35,16.45,980700.0,11.6597,11.7381,11.6526,11.7239,980700.0
2009-05-21 10:10:00,16.45,16.47,16.42,16.45,612900.0,11.7239,11.7381,11.7025,11.7239,612900.0
2009-05-21 10:15:00,16.45,16.47,16.39,16.4,711600.0,11.7239,11.7381,11.6811,11.6882,711600.0
2009-05-21 10:20:00,16.4,16.4,16.37,16.39,479700.0,11.6882,11.6882,11.6669,11.6811,479700.0
2009-05-21 10:25:00,16.39,16.42,16.36,16.37,642600.0,11.6811,11.7025,11.6597,11.6669,642600.0
2009-05-21 10:30:00,16.36,16.37,16.33,16.34,492000.0,11.6597,11.6669,11.6383,11.6455,492000.0
2009-05-21 10:35:00,16.34,16.4,16.33,16.38,401100.0,11.6455,11.6882,11.6383,11.674,401100.0
2009-05-21 10:40:00,16.38,16.43,16.37,16.42,458100.0,11.674,11.7096,11.6669,11.7025,458100.0
2009-05-21 10:45:00,16.42,16.43,16.42,16.43,422700.0,11.7025,11.7096,11.7025,11.7096,422700.0
2009-05-21 10:50:00,16.43,16.43,16.4,16.4,319500.0,11.7096,11.7096,11.6882,11.6882,319500.0
2009-05-21 10:55:00,16.4,16.4,16.35,16.36,363900.0,11.6882,11.6882,11.6526,11.6597,363900.0
2009-05-21 11:00:00,16.36,16.38,16.34,16.36,326700.0,11.6597,11.674,11.6455,11.6597,326700.0
2009-05-21 11:05:00,16.36,16.38,16.36,16.37,297300.0,11.6597,11.674,11.6597,11.6669,297300.0
2009-05-21 11:10:00,16.37,16.41,16.37,16.38,472200.0,11.6669,11.6954,11.6669,11.674,472200.0
2009-05-21 11:15:00,16.38,16.39,16.37,16.39,212700.0,11.674,11.6811,11.6669,11.6811,212700.0
2009-05-21 11:20:00,16.39,16.39,16.37,16.37,153900.0,11.6811,11.6811,11.6669,11.6669,153900.0
2009-05-21 11:25:00,16.37,16.37,16.36,16.36,273600.0,11.6669,11.6669,11.6597,11.6597,273600.0
2009-05-21 11:30:00,16.36,16.37,16.34,16.36,215100.0,11.6597,11.6669,11.6455,11.6597,215100.0
2009-05-21 11:35:00,16.36,16.38,16.36,16.38,253500.0,11.6597,11.674,11.6597,11.674,253500.0
2009-05-21 11:40:00,16.38,16.38,16.36,16.37,181500.0,11.674,11.674,11.6597,11.6669,181500.0
2009-05-21 11:45:00,16.36,16.36,16.36,16.36,117300.0,11.6597,11.6597,11.6597,11.6597,117300.0
2009-05-21 11:50:00,16.36,16.37,16.36,16.37,119700.0,11.6597,11.6669,11.6597,11.6669,119700.0
2009-05-21 11:55:00,16.37,16.39,16.37,16.39,312600.0,11.6669,11.6811,11.6669,11.6811,312600.0
2009-05-21 12:00:00,16.39,16.42,16.39,16.42,399300.0,11.6811,11.7025,11.6811,11.7025,399300.0
2009-05-21 12:05:00,16.42,16.43,16.42,16.43,479100.0,11.7025,11.7096,11.7025,11.7096,479100.0
2009-05-21 12:10:00,16.43,16.43,16.42,16.43,346500.0,11.7096,11.7096,11.7025,11.7096,346500.0
2009-05-21 12:15:00,16.43,16.46,16.42,16.43,610500.0,11.7096,11.731,11.7025,11.7096,610500.0
2009-05-21 12:20:00,16.42,16.44,16.42,16.44,452400.0,11.7025,11.7167,11.7025,11.7167,452400.0
2009-05-21 12:25:00,16.44,16.44,16.41,16.44,275400.0,11.7167,11.7167,11.6954,11.7167,275400.0
2009-05-21 12:30:00,16.44,16.45,16.43,16.45,277500.0,11.7167,11.7239,11.7096,11.7239,277500.0
2009-05-21 12:35:00,16.45,16.46,16.44,16.45,326700.0,11.7239,11.731,11.7167,11.7239,326700.0
2009-05-21 12:40:00,16.45,16.45,16.42,16.45,319500.0,11.7239,11.7239,11.7025,11.7239,319500.0
2009-05-21 12:45:00,16.45,16.46,16.44,16.46,540600.0,11.7239,11.731,11.7167,11.731,540600.0
2009-05-21 12:50:00,16.47,16.47,16.43,16.45,464100.0,11.7381,11.7381,11.7096,11.7239,464100.0
2009-05-21 12:55:00,16.45,16.48,16.45,16.48,475200.0,11.7239,11.7453,11.7239,11.7453,475200.0
2009-05-21 13:00:00,16.48,16.5,16.45,16.45,642900.0,11.7453,11.7595,11.7239,11.7239,642900.0
2009-05-21 13:05:00,16.45,16.47,16.44,16.46,390600.0,11.7239,11.7381,11.7167,11.731,390600.0
2009-05-21 13:10:00,16.46,16.46,16.44,16.45,303900.0,11.731,11.731,11.7167,11.7239,303900.0
2009-05-21 13:15:00,16.45,16.47,16.44,16.44,609900.0,11.7239,11.7381,11.7167,11.7167,609900.0
2009-05-21 13:20:00,16.44,16.47,16.44,16.47,364200.0,11.7167,11.7381,11.7167,11.7381,364200.0
2009-05-21 13:25:00,16.47,16.47,16.44,16.45,450900.0,11.7381,11.7381,11.7167,11.7239,450900.0
2009-05-21 13:30:00,16.45,16.46,16.44,16.44,406200.0,11.7239,11.731,11.7167,11.7167,406200.0
2009-05-21 13:35:00,16.44,16.46,16.42,16.44,495300.0,11.7167,11.731,11.7025,11.7167,495300.0
2009-05-21 13:40:00,16.44,16.46,16.44,16.46,250800.0,11.7167,11.731,11.7167,11.731,250800.0
2009-05-21 13:45:00,16.46,16.48,16.45,16.47,469200.0,11.731,11.7453,11.7239,11.7381,469200.0
2009-05-21 13:50:00,16.47,16.48,16.45,16.46,453300.0,11.7381,11.7453,11.7239,11.731,453300.0
2009-05-21 13:55:00,16.46,16.49,16.46,16.47,606300.0,11.731,11.7524,11.731,11.7381,606300.0
2009-05-21 14:00:00,16.47,16.51,16.44,16.45,804000.0,11.7381,11.7666,11.7167,11.7239,804000.0
2009-05-21 14:05:00,16.45,16.46,16.4,16.41,748800.0,11.7239,11.731,11.6882,11.6954,748800.0
2009-05-21 14:10:00,16.41,16.42,16.36,16.36,792000.0,11.6954,11.7025,11.6597,11.6597,792000.0
2009-05-21 14:15:00,16.36,16.39,16.36,16.38,404100.0,11.6597,11.6811,11.6597,11.674,404100.0
2009-05-21 14:20:00,16.38,16.39,16.35,16.38,579000.0,11.674,11.6811,11.6526,11.674,579000.0
2009-05-21 14:25:00,16.38,16.41,16.38,16.39,336000.0,11.674,11.6954,11.674,11.6811,336000.0
2009-05-21 14:30:00,16.39,16.4,16.38,16.4,328200.0,11.6811,11.6882,11.674,11.6882,328200.0
2009-05-21 14:35:00,16.4,16.41,16.38,16.4,366900.0,11.6882,11.6954,11.674,11.6882,366900.0
2009-05-21 14:40:00,16.4,16.4,16.35,16.36,485700.0,11.6882,11.6882,11.6526,11.6597,485700.0
2009-05-21 14:45:00,16.36,16.37,16.33,16.33,641100.0,11.6597,11.6669,11.6383,11.6383,641100.0
2009-05-21 14:50:00,16.34,16.35,16.33,16.34,527100.0,11.6455,11.6526,11.6383,11.6455,527100.0
2009-05-21 14:55:00,16.34,16.35,16.32,16.34,806700.0,11.6455,11.6526,11.6312,11.6455,806700.0
2009-05-21 15:00:00,16.34,16.38,16.34,16.37,595200.0,11.6455,11.674,11.6455,11.6669,595200.0
2009-05-21 15:05:00,16.37,16.37,16.34,16.35,531000.0,11.6669,11.6669,11.6455,11.6526,531000.0
2009-05-21 15:10:00,16.35,16.37,16.34,16.34,570900.0,11.6526,11.6669,11.6455,11.6455,570900.0
2009-05-21 15:15:00,16.35,16.35,16.33,16.34,831600.0,11.6526,11.6526,11.6383,11.6455,831600.0
2009-05-21 15:20:00,16.34,16.36,16.33,16.35,640200.0,11.6455,11.6597,11.6383,11.6526,640200.0
2009-05-21 15:25:00,16.35,16.37,16.33,16.35,857700.0,11.6526,11.6669,11.6383,11.6526,857700.0
2009-05-21 15:30:00,16.35,16.41,16.35,16.37,989700.0,11.6526,11.6954,11.6526,11.6669,989700.0
2009-05-21 15:35:00,16.37,16.4,16.36,16.39,697200.0,11.6669,11.6882,11.6597,11.6811,697200.0
2009-05-21 15:40:00,16.39,16.41,16.35,16.39,750300.0,11.6811,11.6954,11.6526,11.6811,750300.0
2009-05-21 15:45:00,16.39,16.41,16.36,16.37,861900.0,11.6811,11.6954,11.6597,11.6669,861900.0
2009-05-21 15:50:00,16.37,16.41,16.35,16.38,1200600.0,11.6669,11.6954,11.6526,11.674,1200600.0
2009-05-21 15:55:00,16.38,16.39,16.35,16.36,1970100.0,11.674,11.6811,11.6526,11.6597,1970100.0
2009-05-22 09:30:00,16.46,16.53,16.44,16.53,1189800.0,11.731,11.7809,11.7167,11.7809,1189800.0
2009-05-22 09:35:00,16.53,16.54,16.43,16.45,957900.0,11.7809,11.788,11.7096,11.7239,957900.0
2009-05-22 09:40:00,16.45,16.49,16.44,16.47,493800.0,11.7239,11.7524,11.7167,11.7381,493800.0
2009-05-22 09:45:00,16.47,16.48,16.42,16.42,713700.0,11.7381,11.7453,11.7025,11.7025,713700.0
2009-05-22 09:50:00,16.42,16.43,16.4,16.42,724200.0,11.7025,11.7096,11.6882,11.7025,724200.0
2009-05-22 09:55:00,16.42,16.44,16.41,16.43,534900.0,11.7025,11.7167,11.6954,11.7096,534900.0
2009-05-22 10:00:00,16.44,16.45,16.41,16.44,488400.0,11.7167,11.7239,11.6954,11.7167,488400.0
2009-05-22 10:05:00,16.44,16.46,16.42,16.42,527400.0,11.7167,11.731,11.7025,11.7025,527400.0
2009-05-22 10:10:00,16.42,16.44,16.41,16.43,414600.0,11.7025,11.7167,11.6954,11.7096,414600.0
2009-05-22 10:15:00,16.43,16.48,16.41,16.45,560700.0,11.7096,11.7453,11.6954,11.7239,560700.0
2009-05-22 10:20:00,16.45,16.48,16.44,16.46,527700.0,11.7239,11.7453,11.7167,11.731,527700.0
2009-05-22 10:25:00,16.46,16.47,16.44,16.45,398700.0,11.731,11.7381,11.7167,11.7239,398700.0
2009-05-22 10:30:00,16.46,16.47,16.44,16.46,361200.0,11.731,11.7381,11.7167,11.731,361200.0
2009-05-22 10:35:00,16.46,16.48,16.45,16.47,499800.0,11.731,11.7453,11.7239,11.7381,499800.0
2009-05-22 10:40:00,16.47,16.52,16.46,16.51,467400.0,11.7381,11.7738,11.731,11.7666,467400.0
2009-05-22 10:45:00,16.52,16.53,16.51,16.53,453000.0,11.7738,11.7809,11.7666,11.7809,453000.0
2009-05-22 10:50:00,16.53,16.53,16.49,16.5,369300.0,11.7809,11.7809,11.7524,11.7595,369300.0
2009-05-22 10:55:00,16.5,16.51,16.49,16.51,371100.0,11.7595,11.7666,11.7524,11.7666,371100.0
2009-05-22 11:00:00,16.51,16.51,16.48,16.49,274500.0,11.7666,11.7666,11.7453,11.7524,274500.0
2009-05-22 11:05:00,16.49,16.52,16.49,16.52,238800.0,11.7524,11.7738,11.7524,11.7738,238800.0
2009-05-22 11:10:00,16.52,16.53,16.51,16.52,438300.0,11.7738,11.7809,11.7666,11.7738,438300.0
2009-05-22 11:15:00,16.53,16.53,16.52,16.53,702600.0,11.7809,11.7809,11.7738,11.7809,702600.0
2009-05-22 11:20:00,16.53,16.53,16.52,16.52,258900.0,11.7809,11.7809,11.7738,11.7738,258900.0
2009-05-22 11:25:00,16.52,16.52,16.5,16.51,284400.0,11.7738,11.7738,11.7595,11.7666,284400.0
2009-05-22 11:30:00,16.52,16.52,16.51,16.52,287700.0,11.7738,11.7738,11.7666,11.7738,287700.0
2009-05-22 11:35:00,16.51,16.53,16.51,16.52,251100.0,11.7666,11.7809,11.7666,11.7738,251100.0
2009-05-22 11:40:00,16.52,16.52,16.5,16.5,307800.0,11.7738,11.7738,11.7595,11.7595,307800.0
2009-05-22 11:45:00,16.5,16.53,16.5,16.53,210600.0,11.7595,11.7809,11.7595,11.7809,210600.0
2009-05-22 11:50:00,16.53,16.53,16.5,16.51,411900.0,11.7809,11.7809,11.7595,11.7666,411900.0
2009-05-22 11:55:00,16.51,16.53,16.51,16.53,200400.0,11.7666,11.7809,11.7666,11.7809,200400.0
2009-05-22 12:00:00,16.53,16.54,16.5,16.52,550800.0,11.7809,11.788,11.7595,11.7738,550800.0
2009-05-22 12:05:00,16.52,16.57,16.52,16.56,425100.0,11.7738,11.8094,11.7738,11.8023,425100.0
2009-05-22 12:10:00,16.56,16.59,16.53,16.55,649800.0,11.8023,11.8237,11.7809,11.7951,649800.0
2009-05-22 12:15:00,16.55,16.56,16.54,16.54,215100.0,11.7951,11.8023,11.788,11.788,215100.0
2009-05-22 12:20:00,16.54,16.54,16.51,16.54,221400.0,11.788,11.788,11.7666,11.788,221400.0
2009-05-22 12:25:00,16.54,16.54,16.51,16.52,137700.0,11.788,11.788,11.7666,11.7738,137700.0
2009-05-22 12:30:00,16.52,16.54,16.52,16.54,116400.0,11.7738,11.788,11.7738,11.788,116400.0
2009-05-22 12:35:00,16.53,16.56,16.53,16.56,162900.0,11.7809,11.8023,11.7809,11.8023,162900.0
2009-05-22 12:40:00,16.56,16.57,16.55,16.56,331200.0,11.8023,11.8094,11.7951,11.8023,331200.0
2009-05-22 12:45:00,16.56,16.56,16.55,16.55,175200.0,11.8023,11.8023,11.7951,11.7951,175200.0
2009-05-22 12:50:00,16.55,16.57,16.55,16.56,248700.0,11.7951,11.8094,11.7951,11.8023,248700.0
2009-05-22 12:55:00,16.56,16.56,16.55,16.56,212100.0,11.8023,11.8023,11.7951,11.8023,212100.0
2009-05-22 13:00:00,16.56,16.57,16.55,16.55,321600.0,11.8023,11.8094,11.7951,11.7951,321600.0
2009-05-22 13:05:00,16.55,16.55,16.54,16.54,217500.0,11.7951,11.7951,11.788,11.788,217500.0
2009-05-22 13:10:00,16.54,16.54,16.51,16.52,429900.0,11.788,11.788,11.7666,11.7738,429900.0
2009-05-22 13:15:00,16.52,16.55,16.52,16.55,173700.0,11.7738,11.7951,11.7738,11.7951,173700.0
2009-05-22 13:20:00,16.54,16.56,16.53,16.53,248100.0,11.788,11.8023,11.7809,11.7809,248100.0
2009-05-22 13:25:00,16.53,16.56,16.53,16.54,254100.0,11.7809,11.8023,11.7809,11.788,254100.0
2009-05-22 13:30:00,16.54,16.55,16.52,16.52,430800.0,11.788,11.7951,11.7738,11.7738,430800.0
2009-05-22 13:35:00,16.52,16.53,16.51,16.53,213600.0,11.7738,11.7809,11.7666,11.7809,213600.0
2009-05-22 13:40:00,16.53,16.55,16.53,16.55,135600.0,11.7809,11.7951,11.7809,11.7951,135600.0
2009-05-22 13:45:00,16.55,16.56,16.54,16.55,206100.0,11.7951,11.8023,11.788,11.7951,206100.0
2009-05-22 13:50:00,16.55,16.56,16.55,16.55,194100.0,11.7951,11.8023,11.7951,11.7951,194100.0
2009-05-22 13:55:00,16.55,16.56,16.54,16.56,296400.0,11.7951,11.8023,11.788,11.8023,296400.0
2009-05-22 14:00:00,16.56,16.57,16.55,16.55,513600.0,11.8023,11.8094,11.7951,11.7951,513600.0
2009-05-22 14:05:00,16.55,16.56,16.54,16.56,205200.0,11.7951,11.8023,11.788,11.8023,205200.0
2009-05-22 14:10:00,16.56,16.57,16.55,16.56,238200.0,11.8023,11.8094,11.7951,11.8023,238200.0
2009-05-22 14:15:00,16.56,16.57,16.56,16.57,236100.0,11.8023,11.8094,11.8023,11.8094,236100.0
2009-05-22 14:20:00,16.57,16.58,16.56,16.57,314400.0,11.8094,11.8165,11.8023,11.8094,314400.0
2009-05-22 14:25:00,16.57,16.58,16.57,16.57,277500.0,11.8094,11.8165,11.8094,11.8094,277500.0
2009-05-22 14:30:00,16.57,16.58,16.56,16.57,345000.0,11.8094,11.8165,11.8023,11.8094,345000.0
2009-05-22 14:35:00,16.57,16.58,16.57,16.58,278100.0,11.8094,11.8165,11.8094,11.8165,278100.0
2009-05-22 14:40:00,16.58,16.58,16.57,16.58,398100.0,11.8165,11.8165,11.8094,11.8165,398100.0
2009-05-22 14:45:00,16.58,16.58,16.57,16.57,293700.0,11.8165,11.8165,11.8094,11.8094,293700.0
2009-05-22 14:50:00,16.58,16.58,16.56,16.58,293400.0,11.8165,11.8165,11.8023,11.8165,293400.0
2009-05-22 14:55:00,16.58,16.59,16.58,16.58,442500.0,11.8165,11.8237,11.8165,11.8165,442500.0
2009-05-22 15:00:00,16.58,16.58,16.56,16.57,248400.0,11.8165,11.8165,11.8023,11.8094,248400.0
2009-05-22 15:05:00,16.56,16.57,16.55,16.55,208200.0,11.8023,11.8094,11.7951,11.7951,208200.0
2009-05-22 15:10:00,16.55,16.58,16.55,16.57,396900.0,11.7951,11.8165,11.7951,11.8094,396900.0
2009-05-22 15:15:00,16.56,16.57,16.53,16.54,336900.0,11.8023,11.8094,11.7809,11.788,336900.0
2009-05-22 15:20:00,16.54,16.57,16.52,16.55,585000.0,11.788,11.8094,11.7738,11.7951,585000.0
2009-05-22 15:25:00,16.55,16.56,16.52,16.52,690000.0,11.7951,11.8023,11.7738,11.7738,690000.0
2009-05-22 15:30:00,16.52,16.53,16.51,16.51,453600.0,11.7738,11.7809,11.7666,11.7666,453600.0
2009-05-22 15:35:00,16.52,16.53,16.51,16.51,542100.0,11.7738,11.7809,11.7666,11.7666,542100.0
2009-05-22 15:40:00,16.51,16.52,16.5,16.51,587100.0,11.7666,11.7738,11.7595,11.7666,587100.0
2009-05-22 15:45:00,16.51,16.52,16.45,16.47,1002300.0,11.7666,11.7738,11.7239,11.7381,1002300.0
2009-05-22 15:50:00,16.48,16.48,16.43,16.43,864000.0,11.7453,11.7453,11.7096,11.7096,864000.0
2009-05-22 15:55:00,16.43,16.43,16.41,16.41,1585500.0,11.7096,11.7096,11.6954,11.6954,1585500.0
2009-05-26 09:30:00,16.39,16.49,16.39,16.49,1036500.0,11.6811,11.7524,11.6811,11.7524,1036500.0
2009-05-26 09:35:00,16.48,16.56,16.47,16.54,1019400.0,11.7453,11.8023,11.7381,11.788,1019400.0
2009-05-26 09:40:00,16.54,16.6,16.53,16.59,939300.0,11.788,11.8308,11.7809,11.8237,939300.0
2009-05-26 09:45:00,16.59,16.62,16.58,16.61,858900.0,11.8237,11.845,11.8165,11.8379,858900.0
2009-05-26 09:50:00,16.6,16.61,16.56,16.57,755700.0,11.8308,11.8379,11.8023,11.8094,755700.0
2009-05-26 09:55:00,16.57,16.63,16.57,16.63,475200.0,11.8094,11.8522,11.8094,11.8522,475200.0
2009-05-26 10:00:00,16.62,16.73,16.61,16.7,2692500.0,11.845,11.9234,11.8379,11.902,2692500.0
2009-05-26 10:05:00,16.69,16.78,16.69,16.75,1137600.0,11.8949,11.9591,11.8949,11.9377,1137600.0
2009-05-26 10:10:00,16.75,16.82,16.73,16.75,1340100.0,11.9377,11.9876,11.9234,11.9377,1340100.0
2009-05-26 10:15:00,16.76,16.78,16.69,16.74,1028400.0,11.9448,11.9591,11.8949,11.9306,1028400.0
2009-05-26 10:20:00,16.74,16.76,16.69,16.74,896400.0,11.9306,11.9448,11.8949,11.9306,896400.0
2009-05-26 10:25:00,16.74,16.76,16.7,16.75,489900.0,11.9306,11.9448,11.902,11.9377,489900.0
2009-05-26 10:30:00,16.75,16.78,16.73,16.76,522600.0,11.9377,11.9591,11.9234,11.9448,522600.0
2009-05-26 10:35:00,16.76,16.79,16.75,16.79,834300.0,11.9448,11.9662,11.9377,11.9662,834300.0
2009-05-26 10:40:00,16.79,16.8,16.77,16.78,391500.0,11.9662,11.9733,11.9519,11.9591,391500.0
2009-05-26 10:45:00,16.77,16.79,16.77,16.78,368700.0,11.9519,11.9662,11.9519,11.9591,368700.0
2009-05-26 10:50:00,16.78,16.8,16.75,16.79,560100.0,11.9591,11.9733,11.9377,11.9662,560100.0
2009-05-26 10:55:00,16.79,16.8,16.75,16.75,397500.0,11.9662,11.9733,11.9377,11.9377,397500.0
2009-05-26 11:00:00,16.76,16.82,16.75,16.81,630600.0,11.9448,11.9876,11.9377,11.9804,630600.0
2009-05-26 11:05:00,16.81,16.82,16.79,16.79,507000.0,11.9804,11.9876,11.9662,11.9662,507000.0
2009-05-26 11:10:00,16.79,16.81,16.79,16.81,323100.0,11.9662,11.9804,11.9662,11.9804,323100.0
2009-05-26 11:15:00,16.8,16.81,16.79,16.8,419100.0,11.9733,11.9804,11.9662,11.9733,419100.0
2009-05-26 11:20:00,16.8,16.83,16.8,16.83,630600.0,11.9733,11.9947,11.9733,11.9947,630600.0
2009-05-26 11:25:00,16.83,16.83,16.81,16.82,528900.0,11.9947,11.9947,11.9804,11.9876,528900.0
2009-05-26 11:30:00,16.82,16.83,16.79,16.81,539700.0,11.9876,11.9947,11.9662,11.9804,539700.0
2009-05-26 11:35:00,16.81,16.82,16.8,16.82,283500.0,11.9804,11.9876,11.9733,11.9876,283500.0
2009-05-26 11:40:00,16.82,16.85,16.82,16.84,796800.0,11.9876,12.009,11.9876,12.0018,796800.0
2009-05-26 11:45:00,16.84,16.85,16.82,16.83,842100.0,12.0018,12.009,11.9876,11.9947,842100.0
2009-05-26 11:50:00,16.83,16.84,16.82,16.84,467700.0,11.9947,12.0018,11.9876,12.0018,467700.0
2009-05-26 11:55:00,16.84,16.86,16.82,16.82,374700.0,12.0018,12.0161,11.9876,11.9876,374700.0
2009-05-26 12:00:00,16.82,16.83,16.8,16.81,548100.0,11.9876,11.9947,11.9733,11.9804,548100.0
2009-05-26 12:05:00,16.81,16.81,16.78,16.79,469800.0,11.9804,11.9804,11.9591,11.9662,469800.0
2009-05-26 12:10:00,16.79,16.81,16.79,16.8,393900.0,11.9662,11.9804,11.9662,11.9733,393900.0
2009-05-26 12:15:00,16.8,16.82,16.78,16.79,483000.0,11.9733,11.9876,11.9591,11.9662,483000.0
2009-05-26 12:20:00,16.79,16.8,16.78,16.8,261300.0,11.9662,11.9733,11.9591,11.9733,261300.0
2009-05-26 12:25:00,16.8,16.8,16.79,16.8,394500.0,11.9733,11.9733,11.9662,11.9733,394500.0
2009-05-26 12:30:00,16.8,16.8,16.79,16.8,364200.0,11.9733,11.9733,11.9662,11.9733,364200.0
2009-05-26 12:35:00,16.8,16.81,16.78,16.79,663900.0,11.9733,11.9804,11.9591,11.9662,663900.0
2009-05-26 12:40:00,16.79,16.79,16.78,16.79,254700.0,11.9662,11.9662,11.9591,11.9662,254700.0
2009-05-26 12:45:00,16.79,16.84,16.79,16.83,442200.0,11.9662,12.0018,11.9662,11.9947,442200.0
2009-05-26 12:50:00,16.83,16.87,16.82,16.86,525000.0,11.9947,12.0232,11.9876,12.0161,525000.0
2009-05-26 12:55:00,16.86,16.86,16.81,16.81,543600.0,12.0161,12.0161,11.9804,11.9804,543600.0
2009-05-26 13:00:00,16.82,16.88,16.81,16.88,509700.0,11.9876,12.0303,11.9804,12.0303,509700.0
2009-05-26 13:05:00,16.88,16.89,16.83,16.84,370500.0,12.0303,12.0375,11.9947,12.0018,370500.0
2009-05-26 13:10:00,16.84,16.85,16.83,16.83,327900.0,12.0018,12.009,11.9947,11.9947,327900.0
2009-05-26 13:15:00,16.83,16.85,16.82,16.85,314700.0,11.9947,12.009,11.9876,12.009,314700.0
2009-05-26 13:20:00,16.84,16.86,16.83,16.86,229500.0,12.0018,12.0161,11.9947,12.0161,229500.0
2009-05-26 13:25:00,16.86,16.88,16.85,16.87,344400.0,12.0161,12.0303,12.009,12.0232,344400.0
2009-05-26 13:30:00,16.87,16.87,16.82,16.83,415800.0,12.0232,12.0232,11.9876,11.9947,415800.0
2009-05-26 13:35:00,16.83,16.83,16.82,16.82,302700.0,11.9947,11.9947,11.9876,11.9876,302700.0
2009-05-26 13:40:00,16.82,16.83,16.8,16.81,446100.0,11.9876,11.9947,11.9733,11.9804,446100.0
2009-05-26 13:45:00,16.81,16.81,16.79,16.8,360300.0,11.9804,11.9804,11.9662,11.9733,360300.0
2009-05-26 13:50:00,16.8,16.82,16.8,16.82,285000.0,11.9733,11.9876,11.9733,11.9876,285000.0
2009-05-26 13:55:00,16.82,16.83,16.81,16.81,303300.0,11.9876,11.9947,11.9804,11.9804,303300.0
2009-05-26 14:00:00,16.81,16.83,16.8,16.82,359400.0,11.9804,11.9947,11.9733,11.9876,359400.0
2009-05-26 14:05:00,16.82,16.83,16.81,16.83,258600.0,11.9876,11.9947,11.9804,11.9947,258600.0
2009-05-26 14:10:00,16.83,16.83,16.79,16.81,309300.0,11.9947,11.9947,11.9662,11.9804,309300.0
2009-05-26 14:15:00,16.81,16.83,16.81,16.82,325200.0,11.9804,11.9947,11.9804,11.9876,325200.0
2009-05-26 14:20:00,16.82,16.82,16.8,16.8,341400.0,11.9876,11.9876,11.9733,11.9733,341400.0
2009-05-26 14:25:00,16.8,16.82,16.8,16.81,272100.0,11.9733,11.9876,11.9733,11.9804,272100.0
2009-05-26 14:30:00,16.81,16.81,16.76,16.77,1010700.0,11.9804,11.9804,11.9448,11.9519,1010700.0
2009-05-26 14:35:00,16.77,16.79,16.77,16.78,330300.0,11.9519,11.9662,11.9519,11.9591,330300.0
2009-05-26 14:40:00,16.78,16.81,16.78,16.79,357300.0,11.9591,11.9804,11.9591,11.9662,357300.0
2009-05-26 14:45:00,16.79,16.79,16.74,16.75,599100.0,11.9662,11.9662,11.9306,11.9377,599100.0
2009-05-26 14:50:00,16.75,16.75,16.71,16.72,633300.0,11.9377,11.9377,11.9092,11.9163,633300.0
2009-05-26 14:55:00,16.72,16.74,16.7,16.7,483300.0,11.9163,11.9306,11.902,11.902,483300.0
2009-05-26 15:00:00,16.7,16.72,16.68,16.71,686100.0,11.902,11.9163,11.8878,11.9092,686100.0
2009-05-26 15:05:00,16.71,16.73,16.69,16.73,388500.0,11.9092,11.9234,11.8949,11.9234,388500.0
2009-05-26 15:10:00,16.73,16.75,16.71,16.72,563700.0,11.9234,11.9377,11.9092,11.9163,563700.0
2009-05-26 15:15:00,16.72,16.72,16.66,16.66,1017300.0,11.9163,11.9163,11.8735,11.8735,1017300.0
2009-05-26 15:20:00,16.66,16.68,16.66,16.66,697200.0,11.8735,11.8878,11.8735,11.8735,697200.0
2009-05-26 15:25:00,16.66,16.67,16.66,16.66,548700.0,11.8735,11.8807,11.8735,11.8735,548700.0
2009-05-26 15:30:00,16.67,16.7,16.65,16.7,752100.0,11.8807,11.902,11.8664,11.902,752100.0
2009-05-26 15:35:00,16.7,16.72,16.66,16.67,982200.0,11.902,11.9163,11.8735,11.8807,982200.0
2009-05-26 15:40:00,16.67,16.68,16.63,16.66,1403100.0,11.8807,11.8878,11.8522,11.8735,1403100.0
2009-05-26 15:45:00,16.66,16.66,16.61,16.64,1211100.0,11.8735,11.8735,11.8379,11.8593,1211100.0
2009-05-26 15:50:00,16.64,16.68,16.63,16.66,1203000.0,11.8593,11.8878,11.8522,11.8735,1203000.0
2009-05-26 15:55:00,16.66,16.67,16.62,16.67,2561700.0,11.8735,11.8807,11.845,11.8807,2561700.0
2009-05-27 09:30:00,16.75,16.77,16.67,16.7,789000.0,11.9377,11.9519,11.8807,11.902,789000.0
2009-05-27 09:35:00,16.7,16.82,16.7,16.74,653100.0,11.902,11.9876,11.902,11.9306,653100.0
2009-05-27 09:40:00,16.74,16.75,16.71,16.73,556800.0,11.9306,11.9377,11.9092,11.9234,556800.0
2009-05-27 09:45:00,16.73,16.74,16.71,16.74,750300.0,11.9234,11.9306,11.9092,11.9306,750300.0
2009-05-27 09:50:00,16.74,16.78,16.72,16.77,918600.0,11.9306,11.9591,11.9163,11.9519,918600.0
2009-05-27 09:55:00,16.76,16.79,16.76,16.77,509700.0,11.9448,11.9662,11.9448,11.9519,509700.0
2009-05-27 10:00:00,16.78,16.84,16.75,16.75,979800.0,11.9591,12.0018,11.9377,11.9377,979800.0
2009-05-27 10:05:00,16.75,16.76,16.7,16.73,773400.0,11.9377,11.9448,11.902,11.9234,773400.0
2009-05-27 10:10:00,16.73,16.81,16.73,16.8,934500.0,11.9234,11.9804,11.9234,11.9733,934500.0
2009-05-27 10:15:00,16.81,16.89,16.8,16.89,1131600.0,11.9804,12.0375,11.9733,12.0375,1131600.0
2009-05-27 10:20:00,16.89,16.94,16.85,16.94,1372800.0,12.0375,12.0731,12.009,12.0731,1372800.0
2009-05-27 10:25:00,16.94,16.94,16.9,16.91,903300.0,12.0731,12.0731,12.0446,12.0517,903300.0
2009-05-27 10:30:00,16.91,16.91,16.84,16.84,1093800.0,12.0517,12.0517,12.0018,12.0018,1093800.0
2009-05-27 10:35:00,16.84,16.87,16.84,16.85,486600.0,12.0018,12.0232,12.0018,12.009,486600.0
2009-05-27 10:40:00,16.85,16.86,16.79,16.8,516600.0,12.009,12.0161,11.9662,11.9733,516600.0
2009-05-27 10:45:00,16.8,16.83,16.8,16.83,463800.0,11.9733,11.9947,11.9733,11.9947,463800.0
2009-05-27 10:50:00,16.83,16.88,16.83,16.87,620100.0,11.9947,12.0303,11.9947,12.0232,620100.0
2009-05-27 10:55:00,16.88,16.89,16.85,16.89,415200.0,12.0303,12.0375,12.009,12.0375,415200.0
2009-05-27 11:00:00,16.88,16.88,16.85,16.86,297000.0,12.0303,12.0303,12.009,12.0161,297000.0
2009-05-27 11:05:00,16.86,16.86,16.79,16.79,630000.0,12.0161,12.0161,11.9662,11.9662,630000.0
2009-05-27 11:10:00,16.79,16.82,16.76,16.8,954600.0,11.9662,11.9876,11.9448,11.9733,954600.0
2009-05-27 11:15:00,16.8,16.81,16.78,16.79,397800.0,11.9733,11.9804,11.9591,11.9662,397800.0
2009-05-27 11:20:00,16.8,16.8,16.75,16.77,461700.0,11.9733,11.9733,11.9377,11.9519,461700.0
2009-05-27 11:25:00,16.77,16.8,16.76,16.8,422700.0,11.9519,11.9733,11.9448,11.9733,422700.0
2009-05-27 11:30:00,16.8,16.81,16.79,16.8,636900.0,11.9733,11.9804,11.9662,11.9733,636900.0
2009-05-27 11:35:00,16.8,16.81,16.79,16.81,390000.0,11.9733,11.9804,11.9662,11.9804,390000.0
2009-05-27 11:40:00,16.81,16.81,16.77,16.77,276900.0,11.9804,11.9804,11.9519,11.9519,276900.0
2009-05-27 11:45:00,16.78,16.78,16.76,16.77,160500.0,11.9591,11.9591,11.9448,11.9519,160500.0
2009-05-27 11:50:00,16.77,16.81,16.77,16.79,523500.0,11.9519,11.9804,11.9519,11.9662,523500.0
2009-05-27 11:55:00,16.79,16.81,16.77,16.81,268200.0,11.9662,11.9804,11.9519,11.9804,268200.0
2009-05-27 12:00:00,16.81,16.83,16.8,16.8,447000.0,11.9804,11.9947,11.9733,11.9733,447000.0
2009-05-27 12:05:00,16.8,16.81,16.79,16.8,225300.0,11.9733,11.9804,11.9662,11.9733,225300.0
2009-05-27 12:10:00,16.8,16.82,16.79,16.81,237600.0,11.9733,11.9876,11.9662,11.9804,237600.0
2009-05-27 12:15:00,16.81,16.81,16.77,16.78,241500.0,11.9804,11.9804,11.9519,11.9591,241500.0
2009-05-27 12:20:00,16.78,16.79,16.76,16.77,225300.0,11.9591,11.9662,11.9448,11.9519,225300.0
2009-05-27 12:25:00,16.77,16.77,16.73,16.73,345600.0,11.9519,11.9519,11.9234,11.9234,345600.0
2009-05-27 12:30:00,16.73,16.75,16.72,16.73,336000.0,11.9234,11.9377,11.9163,11.9234,336000.0
2009-05-27 12:35:00,16.73,16.75,16.7,16.72,478500.0,11.9234,11.9377,11.902,11.9163,478500.0
2009-05-27 12:40:00,16.73,16.73,16.71,16.72,553200.0,11.9234,11.9234,11.9092,11.9163,553200.0
2009-05-27 12:45:00,16.72,16.72,16.7,16.71,510000.0,11.9163,11.9163,11.902,11.9092,510000.0
2009-05-27 12:50:00,16.71,16.72,16.69,16.69,411900.0,11.9092,11.9163,11.8949,11.8949,411900.0
2009-05-27 12:55:00,16.69,16.7,16.67,16.7,323400.0,11.8949,11.902,11.8807,11.902,323400.0
2009-05-27 13:00:00,16.7,16.73,16.69,16.73,369300.0,11.902,11.9234,11.8949,11.9234,369300.0
2009-05-27 13:05:00,16.73,16.73,16.71,16.72,231900.0,11.9234,11.9234,11.9092,11.9163,231900.0
2009-05-27 13:10:00,16.72,16.73,16.7,16.73,206100.0,11.9163,11.9234,11.902,11.9234,206100.0
2009-05-27 13:15:00,16.73,16.75,16.73,16.74,324300.0,11.9234,11.9377,11.9234,11.9306,324300.0
2009-05-27 13:20:00,16.74,16.76,16.73,16.75,362100.0,11.9306,11.9448,11.9234,11.9377,362100.0
2009-05-27 13:25:00,16.75,16.75,16.74,16.74,207600.0,11.9377,11.9377,11.9306,11.9306,207600.0
2009-05-27 13:30:00,16.74,16.74,16.68,16.69,270300.0,11.9306,11.9306,11.8878,11.8949,270300.0
2009-05-27 13:35:00,16.69,16.69,16.67,16.67,570300.0,11.8949,11.8949,11.8807,11.8807,570300.0
2009-05-27 13:40:00,16.67,16.68,16.65,16.66,439200.0,11.8807,11.8878,11.8664,11.8735,439200.0
2009-05-27 13:45:00,16.66,16.66,16.62,16.62,454200.0,11.8735,11.8735,11.845,11.845,454200.0
2009-05-27 13:50:00,16.62,16.62,16.57,16.58,1216200.0,11.845,11.845,11.8094,11.8165,1216200.0
2009-05-27 13:55:00,16.57,16.59,16.57,16.58,470400.0,11.8094,11.8237,11.8094,11.8165,470400.0
2009-05-27 14:00:00,16.57,16.59,16.55,16.55,636000.0,11.8094,11.8237,11.7951,11.7951,636000.0
2009-05-27 14:05:00,16.55,16.56,16.5,16.51,1863900.0,11.7951,11.8023,11.7595,11.7666,1863900.0
2009-05-27 14:10:00,16.5,16.54,16.5,16.52,864600.0,11.7595,11.788,11.7595,11.7738,864600.0
2009-05-27 14:15:00,16.52,16.56,16.5,16.55,708300.0,11.7738,11.8023,11.7595,11.7951,708300.0
2009-05-27 14:20:00,16.55,16.56,16.5,16.52,623100.0,11.7951,11.8023,11.7595,11.7738,623100.0
2009-05-27 14:25:00,16.52,16.57,16.51,16.56,619800.0,11.7738,11.8094,11.7666,11.8023,619800.0
2009-05-27 14:30:00,16.56,16.56,16.53,16.54,694800.0,11.8023,11.8023,11.7809,11.788,694800.0
2009-05-27 14:35:00,16.55,16.6,16.54,16.6,716400.0,11.7951,11.8308,11.788,11.8308,716400.0
2009-05-27 14:40:00,16.6,16.61,16.58,16.6,501300.0,11.8308,11.8379,11.8165,11.8308,501300.0
2009-05-27 14:45:00,16.6,16.61,16.59,16.61,480900.0,11.8308,11.8379,11.8237,11.8379,480900.0
2009-05-27 14:50:00,16.61,16.61,16.58,16.59,456000.0,11.8379,11.8379,11.8165,11.8237,456000.0
2009-05-27 14:55:00,16.59,16.6,16.53,16.54,820200.0,11.8237,11.8308,11.7809,11.788,820200.0
2009-05-27 15:00:00,16.54,16.56,16.53,16.55,426900.0,11.788,11.8023,11.7809,11.7951,426900.0
2009-05-27 15:05:00,16.55,16.58,16.55,16.55,567900.0,11.7951,11.8165,11.7951,11.7951,567900.0
2009-05-27 15:10:00,16.55,16.55,16.53,16.53,615300.0,11.7951,11.7951,11.7809,11.7809,615300.0
2009-05-27 15:15:00,16.54,16.56,16.53,16.53,509400.0,11.788,11.8023,11.7809,11.7809,509400.0
2009-05-27 15:20:00,16.53,16.53,16.47,16.47,1047000.0,11.7809,11.7809,11.7381,11.7381,1047000.0
2009-05-27 15:25:00,16.47,16.48,16.43,16.44,1227600.0,11.7381,11.7453,11.7096,11.7167,1227600.0
2009-05-27 15:30:00,16.44,16.46,16.44,16.45,696600.0,11.7167,11.731,11.7167,11.7239,696600.0
2009-05-27 15:35:00,16.45,16.45,16.42,16.44,1195200.0,11.7239,11.7239,11.7025,11.7167,1195200.0
2009-05-27 15:40:00,16.44,16.47,16.43,16.47,789300.0,11.7167,11.7381,11.7096,11.7381,789300.0
2009-05-27 15:45:00,16.47,16.51,16.47,16.5,772500.0,11.7381,11.7666,11.7381,11.7595,772500.0
2009-05-27 15:50:00,16.5,16.51,16.45,16.46,1202400.0,11.7595,11.7666,11.7239,11.731,1202400.0
2009-05-27 15:55:00,16.46,16.49,16.44,16.44,1746900.0,11.731,11.7524,11.7167,11.7167,1746900.0
2009-05-28 09:30:00,16.5,16.6,16.5,16.59,888300.0,11.7595,11.8308,11.7595,11.8237,888300.0
2009-05-28 09:35:00,16.59,16.59,16.44,16.49,1034700.0,11.8237,11.8237,11.7167,11.7524,1034700.0
2009-05-28 09:40:00,16.49,16.54,16.48,16.5,551700.0,11.7524,11.788,11.7453,11.7595,551700.0
2009-05-28 09:45:00,16.49,16.52,16.48,16.5,468900.0,11.7524,11.7738,11.7453,11.7595,468900.0
2009-05-28 09:50:00,16.5,16.51,16.46,16.48,783600.0,11.7595,11.7666,11.731,11.7453,783600.0
2009-05-28 09:55:00,16.48,16.49,16.46,16.47,710700.0,11.7453,11.7524,11.731,11.7381,710700.0
2009-05-28 10:00:00,16.47,16.47,16.42,16.44,990600.0,11.7381,11.7381,11.7025,11.7167,990600.0
2009-05-28 10:05:00,16.44,16.44,16.36,16.38,1849200.0,11.7167,11.7167,11.6597,11.674,1849200.0
2009-05-28 10:10:00,16.39,16.39,16.34,16.35,776100.0,11.6811,11.6811,11.6455,11.6526,776100.0
2009-05-28 10:15:00,16.35,16.36,16.31,16.33,1305300.0,11.6526,11.6597,11.6241,11.6383,1305300.0
2009-05-28 10:20:00,16.33,16.38,16.31,16.34,748200.0,11.6383,11.674,11.6241,11.6455,748200.0
2009-05-28 10:25:00,16.34,16.39,16.33,16.39,845700.0,11.6455,11.6811,11.6383,11.6811,845700.0
2009-05-28 10:30:00,16.39,16.42,16.37,16.42,651300.0,11.6811,11.7025,11.6669,11.7025,651300.0
2009-05-28 10:35:00,16.42,16.44,16.38,16.38,725100.0,11.7025,11.7167,11.674,11.674,725100.0
2009-05-28 10:40:00,16.38,16.44,16.37,16.44,439800.0,11.674,11.7167,11.6669,11.7167,439800.0
2009-05-28 10:45:00,16.44,16.49,16.41,16.48,546900.0,11.7167,11.7524,11.6954,11.7453,546900.0
2009-05-28 10:50:00,16.48,16.49,16.45,16.46,408300.0,11.7453,11.7524,11.7239,11.731,408300.0
2009-05-28 10:55:00,16.46,16.51,16.45,16.51,542100.0,11.731,11.7666,11.7239,11.7666,542100.0
2009-05-28 11:00:00,16.51,16.53,16.49,16.53,741900.0,11.7666,11.7809,11.7524,11.7809,741900.0
2009-05-28 11:05:00,16.53,16.57,16.53,16.56,657300.0,11.7809,11.8094,11.7809,11.8023,657300.0
2009-05-28 11:10:00,16.56,16.57,16.52,16.54,708900.0,11.8023,11.8094,11.7738,11.788,708900.0
2009-05-28 11:15:00,16.54,16.58,16.54,16.55,429300.0,11.788,11.8165,11.788,11.7951,429300.0
2009-05-28 11:20:00,16.55,16.57,16.54,16.57,416700.0,11.7951,11.8094,11.788,11.8094,416700.0
2009-05-28 11:25:00,16.57,16.57,16.5,16.5,618300.0,11.8094,11.8094,11.7595,11.7595,618300.0
2009-05-28 11:30:00,16.51,16.51,16.46,16.46,431100.0,11.7666,11.7666,11.731,11.731,431100.0
2009-05-28 11:35:00,16.46,16.49,16.45,16.46,618900.0,11.731,11.7524,11.7239,11.731,618900.0
2009-05-28 11:40:00,16.46,16.47,16.45,16.47,278400.0,11.731,11.7381,11.7239,11.7381,278400.0
2009-05-28 11:45:00,16.47,16.51,16.46,16.51,651000.0,11.7381,11.7666,11.731,11.7666,651000.0
2009-05-28 11:50:00,16.51,16.52,16.49,16.5,689100.0,11.7666,11.7738,11.7524,11.7595,689100.0
2009-05-28 11:55:00,16.51,16.53,16.49,16.5,408000.0,11.7666,11.7809,11.7524,11.7595,408000.0
2009-05-28 12:00:00,16.5,16.52,16.47,16.49,578100.0,11.7595,11.7738,11.7381,11.7524,578100.0
2009-05-28 12:05:00,16.49,16.49,16.42,16.43,462600.0,11.7524,11.7524,11.7025,11.7096,462600.0
2009-05-28 12:10:00,16.43,16.45,16.41,16.45,420900.0,11.7096,11.7239,11.6954,11.7239,420900.0
2009-05-28 12:15:00,16.45,16.45,16.38,16.39,477900.0,11.7239,11.7239,11.674,11.6811,477900.0
2009-05-28 12:20:00,16.39,16.41,16.39,16.41,196800.0,11.6811,11.6954,11.6811,11.6954,196800.0
2009-05-28 12:25:00,16.41,16.45,16.4,16.43,303600.0,11.6954,11.7239,11.6882,11.7096,303600.0
2009-05-28 12:30:00,16.43,16.46,16.42,16.45,247800.0,11.7096,11.731,11.7025,11.7239,247800.0
2009-05-28 12:35:00,16.45,16.47,16.44,16.47,297900.0,11.7239,11.7381,11.7167,11.7381,297900.0
2009-05-28 12:40:00,16.47,16.47,16.45,16.46,438600.0,11.7381,11.7381,11.7239,11.731,438600.0
2009-05-28 12:45:00,16.45,16.46,16.43,16.45,243300.0,11.7239,11.731,11.7096,11.7239,243300.0
2009-05-28 12:50:00,16.45,16.45,16.39,16.4,351600.0,11.7239,11.7239,11.6811,11.6882,351600.0
2009-05-28 12:55:00,16.4,16.42,16.39,16.41,371100.0,11.6882,11.7025,11.6811,11.6954,371100.0
2009-05-28 13:00:00,16.41,16.41,16.37,16.4,894300.0,11.6954,11.6954,11.6669,11.6882,894300.0
2009-05-28 13:05:00,16.4,16.41,16.39,16.39,480000.0,11.6882,11.6954,11.6811,11.6811,480000.0
2009-05-28 13:10:00,16.39,16.44,16.39,16.44,597600.0,11.6811,11.7167,11.6811,11.7167,597600.0
2009-05-28 13:15:00,16.44,16.53,16.44,16.5,1190700.0,11.7167,11.7809,11.7167,11.7595,1190700.0
2009-05-28 13:20:00,16.5,16.52,16.48,16.48,635700.0,11.7595,11.7738,11.7453,11.7453,635700.0
2009-05-28 13:25:00,16.49,16.5,16.46,16.46,431400.0,11.7524,11.7595,11.731,11.731,431400.0
2009-05-28 13:30:00,16.46,16.48,16.45,16.47,534600.0,11.731,11.7453,11.7239,11.7381,534600.0
2009-05-28 13:35:00,16.47,16.5,16.47,16.49,341400.0,11.7381,11.7595,11.7381,11.7524,341400.0
2009-05-28 13:40:00,16.49,16.5,16.48,16.5,218700.0,11.7524,11.7595,11.7453,11.7595,218700.0
2009-05-28 13:45:00,16.5,16.51,16.48,16.48,305700.0,11.7595,11.7666,11.7453,11.7453,305700.0
2009-05-28 13:50:00,16.48,16.5,16.47,16.47,210600.0,11.7453,11.7595,11.7381,11.7381,210600.0
2009-05-28 13:55:00,16.47,16.47,16.43,16.45,1037700.0,11.7381,11.7381,11.7096,11.7239,1037700.0
2009-05-28 14:00:00,16.46,16.46,16.42,16.44,392700.0,11.731,11.731,11.7025,11.7167,392700.0
2009-05-28 14:05:00,16.44,16.48,16.43,16.46,279600.0,11.7167,11.7453,11.7096,11.731,279600.0
2009-05-28 14:10:00,16.46,16.46,16.43,16.43,397200.0,11.731,11.731,11.7096,11.7096,397200.0
2009-05-28 14:15:00,16.43,16.45,16.42,16.45,261300.0,11.7096,11.7239,11.7025,11.7239,261300.0
2009-05-28 14:20:00,16.45,16.51,16.44,16.5,632700.0,11.7239,11.7666,11.7167,11.7595,632700.0
2009-05-28 14:25:00,16.5,16.52,16.49,16.51,463200.0,11.7595,11.7738,11.7524,11.7666,463200.0
2009-05-28 14:30:00,16.52,16.58,16.51,16.58,730200.0,11.7738,11.8165,11.7666,11.8165,730200.0
2009-05-28 14:35:00,16.58,16.58,16.56,16.56,380400.0,11.8165,11.8165,11.8023,11.8023,380400.0
2009-05-28 14:40:00,16.56,16.56,16.51,16.52,522000.0,11.8023,11.8023,11.7666,11.7738,522000.0
2009-05-28 14:45:00,16.52,16.54,16.52,16.54,309900.0,11.7738,11.788,11.7738,11.788,309900.0
2009-05-28 14:50:00,16.54,16.55,16.53,16.54,300300.0,11.788,11.7951,11.7809,11.788,300300.0
2009-05-28 14:55:00,16.53,16.54,16.52,16.54,494400.0,11.7809,11.788,11.7738,11.788,494400.0
2009-05-28 15:00:00,16.54,16.55,16.54,16.54,325800.0,11.788,11.7951,11.788,11.788,325800.0
2009-05-28 15:05:00,16.54,16.55,16.51,16.51,318300.0,11.788,11.7951,11.7666,11.7666,318300.0
2009-05-28 15:10:00,16.51,16.51,16.48,16.5,606900.0,11.7666,11.7666,11.7453,11.7595,606900.0
2009-05-28 15:15:00,16.5,16.51,16.47,16.49,341400.0,11.7595,11.7666,11.7381,11.7524,341400.0
2009-05-28 15:20:00,16.49,16.5,16.46,16.46,290400.0,11.7524,11.7595,11.731,11.731,290400.0
2009-05-28 15:25:00,16.46,16.48,16.45,16.48,411600.0,11.731,11.7453,11.7239,11.7453,411600.0
2009-05-28 15:30:00,16.48,16.51,16.47,16.5,658500.0,11.7453,11.7666,11.7381,11.7595,658500.0
2009-05-28 15:35:00,16.5,16.51,16.47,16.51,414600.0,11.7595,11.7666,11.7381,11.7666,414600.0
2009-05-28 15:40:00,16.51,16.56,16.49,16.55,625500.0,11.7666,11.8023,11.7524,11.7951,625500.0
2009-05-28 15:45:00,16.54,16.55,16.51,16.55,498300.0,11.788,11.7951,11.7666,11.7951,498300.0
2009-05-28 15:50:00,16.55,16.55,16.48,16.5,1164000.0,11.7951,11.7951,11.7453,11.7595,1164000.0
2009-05-28 15:55:00,16.5,16.53,16.49,16.52,1155000.0,11.7595,11.7809,11.7524,11.7738,1155000.0
2009-05-29 09:30:00,16.63,16.66,16.52,16.52,989100.0,11.8522,11.8735,11.7738,11.7738,989100.0
2009-05-29 09:35:00,16.52,16.57,16.5,16.57,533400.0,11.7738,11.8094,11.7595,11.8094,533400.0
2009-05-29 09:40:00,16.57,16.6,16.43,16.48,799800.0,11.8094,11.8308,11.7096,11.7453,799800.0
2009-05-29 09:45:00,16.48,16.49,16.42,16.45,627300.0,11.7453,11.7524,11.7025,11.7239,627300.0
2009-05-29 09:50:00,16.46,16.49,16.43,16.47,456300.0,11.731,11.7524,11.7096,11.7381,456300.0
2009-05-29 09:55:00,16.47,16.49,16.44,16.47,516600.0,11.7381,11.7524,11.7167,11.7381,516600.0
2009-05-29 10:00:00,16.47,16.48,16.43,16.43,486900.0,11.7381,11.7453,11.7096,11.7096,486900.0
2009-05-29 10:05:00,16.43,16.47,16.43,16.45,382500.0,11.7096,11.7381,11.7096,11.7239,382500.0
2009-05-29 10:10:00,16.45,16.45,16.41,16.44,678900.0,11.7239,11.7239,11.6954,11.7167,678900.0
2009-05-29 10:15:00,16.44,16.47,16.43,16.44,482100.0,11.7167,11.7381,11.7096,11.7167,482100.0
2009-05-29 10:20:00,16.43,16.46,16.43,16.46,380400.0,11.7096,11.731,11.7096,11.731,380400.0
2009-05-29 10:25:00,16.46,16.47,16.45,16.47,341400.0,11.731,11.7381,11.7239,11.7381,341400.0
2009-05-29 10:30:00,16.47,16.47,16.42,16.44,594600.0,11.7381,11.7381,11.7025,11.7167,594600.0
2009-05-29 10:35:00,16.44,16.47,16.43,16.46,519300.0,11.7167,11.7381,11.7096,11.731,519300.0
2009-05-29 10:40:00,16.46,16.47,16.46,16.46,324600.0,11.731,11.7381,11.731,11.731,324600.0
2009-05-29 10:45:00,16.46,16.47,16.44,16.45,532500.0,11.731,11.7381,11.7167,11.7239,532500.0
2009-05-29 10:50:00,16.45,16.47,16.44,16.46,667200.0,11.7239,11.7381,11.7167,11.731,667200.0
2009-05-29 10:55:00,16.47,16.47,16.45,16.45,662100.0,11.7381,11.7381,11.7239,11.7239,662100.0
2009-05-29 11:00:00,16.45,16.47,16.44,16.45,420600.0,11.7239,11.7381,11.7167,11.7239,420600.0
2009-05-29 11:05:00,16.45,16.46,16.42,16.42,322200.0,11.7239,11.731,11.7025,11.7025,322200.0
2009-05-29 11:10:00,16.42,16.43,16.4,16.41,463200.0,11.7025,11.7096,11.6882,11.6954,463200.0
2009-05-29 11:15:00,16.41,16.42,16.38,16.39,270600.0,11.6954,11.7025,11.674,11.6811,270600.0
2009-05-29 11:20:00,16.38,16.42,16.38,16.41,328800.0,11.674,11.7025,11.674,11.6954,328800.0
2009-05-29 11:25:00,16.42,16.45,16.38,16.38,389100.0,11.7025,11.7239,11.674,11.674,389100.0
2009-05-29 11:30:00,16.38,16.41,16.37,16.39,287100.0,11.674,11.6954,11.6669,11.6811,287100.0
2009-05-29 11:35:00,16.39,16.39,16.36,16.36,391500.0,11.6811,11.6811,11.6597,11.6597,391500.0
2009-05-29 11:40:00,16.36,16.4,16.36,16.4,619200.0,11.6597,11.6882,11.6597,11.6882,619200.0
2009-05-29 11:45:00,16.4,16.41,16.38,16.41,294600.0,11.6882,11.6954,11.674,11.6954,294600.0
2009-05-29 11:50:00,16.41,16.43,16.39,16.43,188700.0,11.6954,11.7096,11.6811,11.7096,188700.0
2009-05-29 11:55:00,16.43,16.44,16.39,16.4,306300.0,11.7096,11.7167,11.6811,11.6882,306300.0
2009-05-29 12:00:00,16.4,16.45,16.4,16.45,144000.0,11.6882,11.7239,11.6882,11.7239,144000.0
2009-05-29 12:05:00,16.45,16.45,16.41,16.41,294300.0,11.7239,11.7239,11.6954,11.6954,294300.0
2009-05-29 12:10:00,16.41,16.43,16.4,16.42,239700.0,11.6954,11.7096,11.6882,11.7025,239700.0
2009-05-29 12:15:00,16.42,16.45,16.42,16.45,268500.0,11.7025,11.7239,11.7025,11.7239,268500.0
2009-05-29 12:20:00,16.45,16.46,16.42,16.43,215400.0,11.7239,11.731,11.7025,11.7096,215400.0
2009-05-29 12:25:00,16.42,16.47,16.42,16.46,260400.0,11.7025,11.7381,11.7025,11.731,260400.0
2009-05-29 12:30:00,16.46,16.46,16.43,16.45,216000.0,11.731,11.731,11.7096,11.7239,216000.0
2009-05-29 12:35:00,16.44,16.45,16.42,16.42,229800.0,11.7167,11.7239,11.7025,11.7025,229800.0
2009-05-29 12:40:00,16.42,16.43,16.41,16.43,213900.0,11.7025,11.7096,11.6954,11.7096,213900.0
2009-05-29 12:45:00,16.43,16.43,16.38,16.4,238200.0,11.7096,11.7096,11.674,11.6882,238200.0
2009-05-29 12:50:00,16.4,16.43,16.4,16.43,102300.0,11.6882,11.7096,11.6882,11.7096,102300.0
2009-05-29 12:55:00,16.43,16.44,16.42,16.43,127800.0,11.7096,11.7167,11.7025,11.7096,127800.0
2009-05-29 13:00:00,16.43,16.45,16.42,16.43,229800.0,11.7096,11.7239,11.7025,11.7096,229800.0
2009-05-29 13:05:00,16.43,16.44,16.42,16.42,330900.0,11.7096,11.7167,11.7025,11.7025,330900.0
2009-05-29 13:10:00,16.43,16.44,16.42,16.42,214800.0,11.7096,11.7167,11.7025,11.7025,214800.0
2009-05-29 13:15:00,16.42,16.44,16.42,16.43,210600.0,11.7025,11.7167,11.7025,11.7096,210600.0
2009-05-29 13:20:00,16.43,16.46,16.43,16.46,186600.0,11.7096,11.731,11.7096,11.731,186600.0
2009-05-29 13:25:00,16.46,16.46,16.44,16.45,258300.0,11.731,11.731,11.7167,11.7239,258300.0
2009-05-29 13:30:00,16.45,16.48,16.45,16.47,835500.0,11.7239,11.7453,11.7239,11.7381,835500.0
2009-05-29 13:35:00,16.47,16.47,16.46,16.47,156600.0,11.7381,11.7381,11.731,11.7381,156600.0
2009-05-29 13:40:00,16.47,16.48,16.46,16.46,205200.0,11.7381,11.7453,11.731,11.731,205200.0
2009-05-29 13:45:00,16.46,16.47,16.45,16.46,174900.0,11.731,11.7381,11.7239,11.731,174900.0
2009-05-29 13:50:00,16.46,16.46,16.43,16.44,210300.0,11.731,11.731,11.7096,11.7167,210300.0
2009-05-29 13:55:00,16.44,16.45,16.44,16.45,120900.0,11.7167,11.7239,11.7167,11.7239,120900.0
2009-05-29 14:00:00,16.45,16.45,16.43,16.44,217500.0,11.7239,11.7239,11.7096,11.7167,217500.0
2009-05-29 14:05:00,16.45,16.47,16.45,16.46,144600.0,11.7239,11.7381,11.7239,11.731,144600.0
2009-05-29 14:10:00,16.46,16.46,16.45,16.46,220200.0,11.731,11.731,11.7239,11.731,220200.0
2009-05-29 14:15:00,16.46,16.47,16.46,16.47,156600.0,11.731,11.7381,11.731,11.7381,156600.0
2009-05-29 14:20:00,16.46,16.47,16.45,16.45,192300.0,11.731,11.7381,11.7239,11.7239,192300.0
2009-05-29 14:25:00,16.45,16.47,16.45,16.45,165300.0,11.7239,11.7381,11.7239,11.7239,165300.0
2009-05-29 14:30:00,16.45,16.47,16.44,16.44,153300.0,11.7239,11.7381,11.7167,11.7167,153300.0
2009-05-29 14:35:00,16.45,16.46,16.44,16.46,148500.0,11.7239,11.731,11.7167,11.731,148500.0
2009-05-29 14:40:00,16.46,16.47,16.44,16.45,195600.0,11.731,11.7381,11.7167,11.7239,195600.0
2009-05-29 14:45:00,16.45,16.46,16.45,16.46,230700.0,11.7239,11.731,11.7239,11.731,230700.0
2009-05-29 14:50:00,16.46,16.46,16.44,16.45,531600.0,11.731,11.731,11.7167,11.7239,531600.0
2009-05-29 14:55:00,16.45,16.46,16.44,16.44,338700.0,11.7239,11.731,11.7167,11.7167,338700.0
2009-05-29 15:00:00,16.44,16.45,16.42,16.42,331200.0,11.7167,11.7239,11.7025,11.7025,331200.0
2009-05-29 15:05:00,16.42,16.46,16.42,16.44,314400.0,11.7025,11.731,11.7025,11.7167,314400.0
2009-05-29 15:10:00,16.44,16.46,16.43,16.44,275100.0,11.7167,11.731,11.7096,11.7167,275100.0
2009-05-29 15:15:00,16.44,16.46,16.43,16.46,235500.0,11.7167,11.731,11.7096,11.731,235500.0
2009-05-29 15:20:00,16.46,16.46,16.43,16.44,276600.0,11.731,11.731,11.7096,11.7167,276600.0
2009-05-29 15:25:00,16.44,16.46,16.44,16.45,315600.0,11.7167,11.731,11.7167,11.7239,315600.0
2009-05-29 15:30:00,16.45,16.45,16.41,16.42,794700.0,11.7239,11.7239,11.6954,11.7025,794700.0
2009-05-29 15:35:00,16.42,16.45,16.41,16.43,459300.0,11.7025,11.7239,11.6954,11.7096,459300.0
2009-05-29 15:40:00,16.43,16.47,16.43,16.46,889200.0,11.7096,11.7381,11.7096,11.731,889200.0
2009-05-29 15:45:00,16.46,16.47,16.44,16.45,418500.0,11.731,11.7381,11.7167,11.7239,418500.0
2009-05-29 15:50:00,16.45,16.49,16.45,16.46,1003200.0,11.7239,11.7524,11.7239,11.731,1003200.0
2009-05-29 15:55:00,16.46,16.58,16.46,16.58,3744600.0,11.731,11.8165,11.731,11.8165,3744600.0
2009-06-01 09:30:00,16.73,16.75,16.64,16.65,1609800.0,11.9234,11.9377,11.8593,11.8664,1609800.0
2009-06-01 09:35:00,16.66,16.68,16.55,16.56,1346700.0,11.8735,11.8878,11.7951,11.8023,1346700.0
2009-06-01 09:40:00,16.56,16.58,16.53,16.57,1752000.0,11.8023,11.8165,11.7809,11.8094,1752000.0
2009-06-01 09:45:00,16.57,16.61,16.54,16.57,1257000.0,11.8094,11.8379,11.788,11.8094,1257000.0
2009-06-01 09:50:00,16.57,16.62,16.53,16.59,1673100.0,11.8094,11.845,11.7809,11.8237,1673100.0
2009-06-01 09:55:00,16.59,16.61,16.56,16.57,1077900.0,11.8237,11.8379,11.8023,11.8094,1077900.0
2009-06-01 10:00:00,16.57,16.61,16.56,16.6,1573500.0,11.8094,11.8379,11.8023,11.8308,1573500.0
2009-06-01 10:05:00,16.61,16.61,16.58,16.6,1542900.0,11.8379,11.8379,11.8165,11.8308,1542900.0
2009-06-01 10:10:00,16.6,16.61,16.57,16.59,1095300.0,11.8308,11.8379,11.8094,11.8237,1095300.0
2009-06-01 10:15:00,16.6,16.6,16.58,16.6,894900.0,11.8308,11.8308,11.8165,11.8308,894900.0
2009-06-01 10:20:00,16.6,16.6,16.58,16.58,783900.0,11.8308,11.8308,11.8165,11.8165,783900.0
2009-06-01 10:25:00,16.59,16.6,16.56,16.57,879300.0,11.8237,11.8308,11.8023,11.8094,879300.0
2009-06-01 10:30:00,16.57,16.59,16.54,16.55,739800.0,11.8094,11.8237,11.788,11.7951,739800.0
2009-06-01 10:35:00,16.54,16.57,16.54,16.56,737400.0,11.788,11.8094,11.788,11.8023,737400.0
2009-06-01 10:40:00,16.56,16.57,16.55,16.56,660000.0,11.8023,11.8094,11.7951,11.8023,660000.0
2009-06-01 10:45:00,16.56,16.59,16.55,16.58,1254000.0,11.8023,11.8237,11.7951,11.8165,1254000.0
2009-06-01 10:50:00,16.58,16.62,16.58,16.6,2115000.0,11.8165,11.845,11.8165,11.8308,2115000.0
2009-06-01 10:55:00,16.6,16.67,16.6,16.66,1101900.0,11.8308,11.8807,11.8308,11.8735,1101900.0
2009-06-01 11:00:00,16.66,16.69,16.65,16.69,686700.0,11.8735,11.8949,11.8664,11.8949,686700.0
2009-06-01 11:05:00,16.69,16.7,16.68,16.69,731700.0,11.8949,11.902,11.8878,11.8949,731700.0
2009-06-01 11:10:00,16.69,16.72,16.69,16.69,1000500.0,11.8949,11.9163,11.8949,11.8949,1000500.0
2009-06-01 11:15:00,16.7,16.7,16.66,16.68,840900.0,11.902,11.902,11.8735,11.8878,840900.0
2009-06-01 11:20:00,16.68,16.71,16.68,16.7,605700.0,11.8878,11.9092,11.8878,11.902,605700.0
2009-06-01 11:25:00,16.7,16.71,16.69,16.71,607800.0,11.902,11.9092,11.8949,11.9092,607800.0
2009-06-01 11:30:00,16.71,16.74,16.71,16.74,518700.0,11.9092,11.9306,11.9092,11.9306,518700.0
2009-06-01 11:35:00,16.74,16.76,16.73,16.76,655500.0,11.9306,11.9448,11.9234,11.9448,655500.0
2009-06-01 11:40:00,16.76,16.77,16.75,16.76,491100.0,11.9448,11.9519,11.9377,11.9448,491100.0
2009-06-01 11:45:00,16.76,16.79,16.76,16.78,506700.0,11.9448,11.9662,11.9448,11.9591,506700.0
2009-06-01 11:50:00,16.78,16.8,16.77,16.78,620100.0,11.9591,11.9733,11.9519,11.9591,620100.0
2009-06-01 11:55:00,16.78,16.81,16.76,16.79,599100.0,11.9591,11.9804,11.9448,11.9662,599100.0
2009-06-01 12:00:00,16.79,16.81,16.79,16.8,298200.0,11.9662,11.9804,11.9662,11.9733,298200.0
2009-06-01 12:05:00,16.8,16.82,16.8,16.82,352500.0,11.9733,11.9876,11.9733,11.9876,352500.0
2009-06-01 12:10:00,16.82,16.83,16.81,16.83,439800.0,11.9876,11.9947,11.9804,11.9947,439800.0
2009-06-01 12:15:00,16.83,16.83,16.82,16.83,388500.0,11.9947,11.9947,11.9876,11.9947,388500.0
2009-06-01 12:20:00,16.83,16.83,16.81,16.83,529500.0,11.9947,11.9947,11.9804,11.9947,529500.0
2009-06-01 12:25:00,16.83,16.83,16.82,16.83,259800.0,11.9947,11.9947,11.9876,11.9947,259800.0
2009-06-01 12:30:00,16.83,16.83,16.81,16.83,309900.0,11.9947,11.9947,11.9804,11.9947,309900.0
2009-06-01 12:35:00,16.82,16.82,16.8,16.8,234300.0,11.9876,11.9876,11.9733,11.9733,234300.0
2009-06-01 12:40:00,16.8,16.83,16.8,16.8,401100.0,11.9733,11.9947,11.9733,11.9733,401100.0
2009-06-01 12:45:00,16.8,16.82,16.8,16.8,290700.0,11.9733,11.9876,11.9733,11.9733,290700.0
2009-06-01 12:50:00,16.8,16.82,16.8,16.81,296400.0,11.9733,11.9876,11.9733,11.9804,296400.0
2009-06-01 12:55:00,16.81,16.82,16.79,16.8,758100.0,11.9804,11.9876,11.9662,11.9733,758100.0
2009-06-01 13:00:00,16.8,16.81,16.74,16.76,1032000.0,11.9733,11.9804,11.9306,11.9448,1032000.0
2009-06-01 13:05:00,16.76,16.77,16.74,16.75,599700.0,11.9448,11.9519,11.9306,11.9377,599700.0
2009-06-01 13:10:00,16.75,16.76,16.74,16.76,305400.0,11.9377,11.9448,11.9306,11.9448,305400.0
2009-06-01 13:15:00,16.76,16.78,16.76,16.78,265500.0,11.9448,11.9591,11.9448,11.9591,265500.0
2009-06-01 13:20:00,16.78,16.8,16.78,16.79,248100.0,11.9591,11.9733,11.9591,11.9662,248100.0
2009-06-01 13:25:00,16.79,16.8,16.79,16.79,186600.0,11.9662,11.9733,11.9662,11.9662,186600.0
2009-06-01 13:30:00,16.79,16.81,16.79,16.81,450000.0,11.9662,11.9804,11.9662,11.9804,450000.0
2009-06-01 13:35:00,16.81,16.82,16.79,16.8,445200.0,11.9804,11.9876,11.9662,11.9733,445200.0
2009-06-01 13:40:00,16.8,16.81,16.79,16.8,301200.0,11.9733,11.9804,11.9662,11.9733,301200.0
2009-06-01 13:45:00,16.8,16.83,16.8,16.83,375600.0,11.9733,11.9947,11.9733,11.9947,375600.0
2009-06-01 13:50:00,16.83,16.83,16.83,16.83,189900.0,11.9947,11.9947,11.9947,11.9947,189900.0
2009-06-01 13:55:00,16.83,16.87,16.83,16.84,912300.0,11.9947,12.0232,11.9947,12.0018,912300.0
2009-06-01 14:00:00,16.85,16.87,16.84,16.86,438900.0,12.009,12.0232,12.0018,12.0161,438900.0
2009-06-01 14:05:00,16.86,16.87,16.83,16.83,452100.0,12.0161,12.0232,11.9947,11.9947,452100.0
2009-06-01 14:10:00,16.83,16.85,16.79,16.8,519600.0,11.9947,12.009,11.9662,11.9733,519600.0
2009-06-01 14:15:00,16.79,16.82,16.79,16.8,351900.0,11.9662,11.9876,11.9662,11.9733,351900.0
2009-06-01 14:20:00,16.8,16.81,16.78,16.79,497100.0,11.9733,11.9804,11.9591,11.9662,497100.0
2009-06-01 14:25:00,16.79,16.8,16.77,16.77,591000.0,11.9662,11.9733,11.9519,11.9519,591000.0
2009-06-01 14:30:00,16.77,16.8,16.76,16.8,434100.0,11.9519,11.9733,11.9448,11.9733,434100.0
2009-06-01 14:35:00,16.8,16.8,16.76,16.79,422400.0,11.9733,11.9733,11.9448,11.9662,422400.0
2009-06-01 14:40:00,16.79,16.82,16.79,16.82,579900.0,11.9662,11.9876,11.9662,11.9876,579900.0
2009-06-01 14:45:00,16.82,16.84,16.81,16.83,389100.0,11.9876,12.0018,11.9804,11.9947,389100.0
2009-06-01 14:50:00,16.82,16.83,16.81,16.83,385800.0,11.9876,11.9947,11.9804,11.9947,385800.0
2009-06-01 14:55:00,16.83,16.84,16.83,16.83,349200.0,11.9947,12.0018,11.9947,11.9947,349200.0
2009-06-01 15:00:00,16.83,16.86,16.83,16.84,415500.0,11.9947,12.0161,11.9947,12.0018,415500.0
2009-06-01 15:05:00,16.84,16.84,16.8,16.83,581400.0,12.0018,12.0018,11.9733,11.9947,581400.0
2009-06-01 15:10:00,16.83,16.84,16.79,16.82,702900.0,11.9947,12.0018,11.9662,11.9876,702900.0
2009-06-01 15:15:00,16.82,16.85,16.81,16.82,465600.0,11.9876,12.009,11.9804,11.9876,465600.0
2009-06-01 15:20:00,16.82,16.84,16.81,16.83,549300.0,11.9876,12.0018,11.9804,11.9947,549300.0
2009-06-01 15:25:00,16.83,16.86,16.82,16.85,527100.0,11.9947,12.0161,11.9876,12.009,527100.0
2009-06-01 15:30:00,16.86,16.9,16.85,16.87,1119900.0,12.0161,12.0446,12.009,12.0232,1119900.0
2009-06-01 15:35:00,16.87,16.89,16.86,16.87,1009200.0,12.0232,12.0375,12.0161,12.0232,1009200.0
2009-06-01 15:40:00,16.87,16.89,16.85,16.86,1091100.0,12.0232,12.0375,12.009,12.0161,1091100.0
2009-06-01 15:45:00,16.87,16.88,16.83,16.87,1075500.0,12.0232,12.0303,11.9947,12.0232,1075500.0
2009-06-01 15:50:00,16.87,16.87,16.85,16.85,1318500.0,12.0232,12.0232,12.009,12.009,1318500.0
2009-06-01 15:55:00,16.85,16.89,16.8,16.87,3445500.0,12.009,12.0375,11.9733,12.0232,3445500.0
2009-06-02 09:30:00,16.79,16.83,16.73,16.76,774900.0,11.9662,11.9947,11.9234,11.9448,774900.0
2009-06-02 09:35:00,16.76,16.86,16.75,16.86,972600.0,11.9448,12.0161,11.9377,12.0161,972600.0
2009-06-02 09:40:00,16.85,16.87,16.82,16.83,655500.0,12.009,12.0232,11.9876,11.9947,655500.0
2009-06-02 09:45:00,16.83,16.89,16.8,16.82,712800.0,11.9947,12.0375,11.9733,11.9876,712800.0
2009-06-02 09:50:00,16.82,16.88,16.8,16.85,606600.0,11.9876,12.0303,11.9733,12.009,606600.0
2009-06-02 09:55:00,16.85,16.86,16.82,16.84,423300.0,12.009,12.0161,11.9876,12.0018,423300.0
2009-06-02 10:00:00,16.84,16.93,16.84,16.88,1381800.0,12.0018,12.066,12.0018,12.0303,1381800.0
2009-06-02 10:05:00,16.88,16.89,16.86,16.87,587400.0,12.0303,12.0375,12.0161,12.0232,587400.0
2009-06-02 10:10:00,16.87,16.87,16.84,16.87,844500.0,12.0232,12.0232,12.0018,12.0232,844500.0
2009-06-02 10:15:00,16.87,16.88,16.83,16.85,579300.0,12.0232,12.0303,11.9947,12.009,579300.0
2009-06-02 10:20:00,16.85,16.9,16.84,16.89,501300.0,12.009,12.0446,12.0018,12.0375,501300.0
2009-06-02 10:25:00,16.89,16.93,16.89,16.92,643800.0,12.0375,12.066,12.0375,12.0588,643800.0
2009-06-02 10:30:00,16.92,16.95,16.89,16.9,429600.0,12.0588,12.0802,12.0375,12.0446,429600.0
2009-06-02 10:35:00,16.9,16.92,16.89,16.91,393000.0,12.0446,12.0588,12.0375,12.0517,393000.0
2009-06-02 10:40:00,16.91,16.92,16.9,16.91,314700.0,12.0517,12.0588,12.0446,12.0517,314700.0
2009-06-02 10:45:00,16.91,16.91,16.86,16.88,318600.0,12.0517,12.0517,12.0161,12.0303,318600.0
2009-06-02 10:50:00,16.88,16.88,16.86,16.87,581700.0,12.0303,12.0303,12.0161,12.0232,581700.0
2009-06-02 10:55:00,16.87,16.88,16.85,16.86,625200.0,12.0232,12.0303,12.009,12.0161,625200.0
2009-06-02 11:00:00,16.86,16.87,16.81,16.81,471000.0,12.0161,12.0232,11.9804,11.9804,471000.0
2009-06-02 11:05:00,16.81,16.81,16.8,16.8,308400.0,11.9804,11.9804,11.9733,11.9733,308400.0
2009-06-02 11:10:00,16.8,16.8,16.76,16.79,736500.0,11.9733,11.9733,11.9448,11.9662,736500.0
2009-06-02 11:15:00,16.78,16.79,16.75,16.76,785700.0,11.9591,11.9662,11.9377,11.9448,785700.0
2009-06-02 11:20:00,16.76,16.8,16.76,16.8,556200.0,11.9448,11.9733,11.9448,11.9733,556200.0
2009-06-02 11:25:00,16.8,16.83,16.8,16.81,328800.0,11.9733,11.9947,11.9733,11.9804,328800.0
2009-06-02 11:30:00,16.81,16.82,16.79,16.79,382200.0,11.9804,11.9876,11.9662,11.9662,382200.0
2009-06-02 11:35:00,16.79,16.79,16.75,16.76,3633900.0,11.9662,11.9662,11.9377,11.9448,3633900.0
2009-06-02 11:40:00,16.76,16.8,16.76,16.8,222600.0,11.9448,11.9733,11.9448,11.9733,222600.0
2009-06-02 11:45:00,16.79,16.8,16.77,16.77,382800.0,11.9662,11.9733,11.9519,11.9519,382800.0
2009-06-02 11:50:00,16.77,16.79,16.76,16.79,508800.0,11.9519,11.9662,11.9448,11.9662,508800.0
2009-06-02 11:55:00,16.79,16.82,16.79,16.8,405900.0,11.9662,11.9876,11.9662,11.9733,405900.0
2009-06-02 12:00:00,16.8,16.82,16.8,16.81,244800.0,11.9733,11.9876,11.9733,11.9804,244800.0
2009-06-02 12:05:00,16.81,16.81,16.78,16.79,542700.0,11.9804,11.9804,11.9591,11.9662,542700.0
2009-06-02 12:10:00,16.79,16.79,16.77,16.78,177600.0,11.9662,11.9662,11.9519,11.9591,177600.0
2009-06-02 12:15:00,16.78,16.78,16.76,16.78,335100.0,11.9591,11.9591,11.9448,11.9591,335100.0
2009-06-02 12:20:00,16.78,16.79,16.77,16.77,390600.0,11.9591,11.9662,11.9519,11.9519,390600.0
2009-06-02 12:25:00,16.77,16.77,16.72,16.73,685500.0,11.9519,11.9519,11.9163,11.9234,685500.0
2009-06-02 12:30:00,16.72,16.74,16.7,16.72,651300.0,11.9163,11.9306,11.902,11.9163,651300.0
2009-06-02 12:35:00,16.72,16.72,16.71,16.72,459300.0,11.9163,11.9163,11.9092,11.9163,459300.0
2009-06-02 12:40:00,16.72,16.73,16.72,16.72,278700.0,11.9163,11.9234,11.9163,11.9163,278700.0
2009-06-02 12:45:00,16.72,16.73,16.72,16.72,421500.0,11.9163,11.9234,11.9163,11.9163,421500.0
2009-06-02 12:50:00,16.72,16.76,16.72,16.75,426600.0,11.9163,11.9448,11.9163,11.9377,426600.0
2009-06-02 12:55:00,16.75,16.75,16.73,16.74,262800.0,11.9377,11.9377,11.9234,11.9306,262800.0
2009-06-02 13:00:00,16.74,16.74,16.72,16.72,398700.0,11.9306,11.9306,11.9163,11.9163,398700.0
2009-06-02 13:05:00,16.72,16.74,16.72,16.74,279900.0,11.9163,11.9306,11.9163,11.9306,279900.0
2009-06-02 13:10:00,16.74,16.74,16.73,16.73,243000.0,11.9306,11.9306,11.9234,11.9234,243000.0
2009-06-02 13:15:00,16.73,16.74,16.72,16.74,328500.0,11.9234,11.9306,11.9163,11.9306,328500.0
2009-06-02 13:20:00,16.74,16.74,16.73,16.73,272700.0,11.9306,11.9306,11.9234,11.9234,272700.0
2009-06-02 13:25:00,16.73,16.76,16.73,16.75,316200.0,11.9234,11.9448,11.9234,11.9377,316200.0
2009-06-02 13:30:00,16.75,16.76,16.73,16.74,235200.0,11.9377,11.9448,11.9234,11.9306,235200.0
2009-06-02 13:35:00,16.73,16.75,16.73,16.73,269700.0,11.9234,11.9377,11.9234,11.9234,269700.0
2009-06-02 13:40:00,16.74,16.75,16.72,16.75,347700.0,11.9306,11.9377,11.9163,11.9377,347700.0
2009-06-02 13:45:00,16.75,16.76,16.74,16.74,261600.0,11.9377,11.9448,11.9306,11.9306,261600.0
2009-06-02 13:50:00,16.74,16.75,16.73,16.74,293700.0,11.9306,11.9377,11.9234,11.9306,293700.0
2009-06-02 13:55:00,16.74,16.75,16.74,16.75,137100.0,11.9306,11.9377,11.9306,11.9377,137100.0
2009-06-02 14:00:00,16.75,16.75,16.73,16.74,228000.0,11.9377,11.9377,11.9234,11.9306,228000.0
2009-06-02 14:05:00,16.74,16.75,16.73,16.74,195600.0,11.9306,11.9377,11.9234,11.9306,195600.0
2009-06-02 14:10:00,16.74,16.74,16.74,16.74,138300.0,11.9306,11.9306,11.9306,11.9306,138300.0
2009-06-02 14:15:00,16.74,16.76,16.74,16.76,674400.0,11.9306,11.9448,11.9306,11.9448,674400.0
2009-06-02 14:20:00,16.76,16.78,16.76,16.76,604200.0,11.9448,11.9591,11.9448,11.9448,604200.0
2009-06-02 14:25:00,16.76,16.77,16.75,16.75,565800.0,11.9448,11.9519,11.9377,11.9377,565800.0
2009-06-02 14:30:00,16.75,16.76,16.74,16.75,618300.0,11.9377,11.9448,11.9306,11.9377,618300.0
2009-06-02 14:35:00,16.75,16.75,16.74,16.75,484200.0,11.9377,11.9377,11.9306,11.9377,484200.0
2009-06-02 14:40:00,16.75,16.75,16.75,16.75,823800.0,11.9377,11.9377,11.9377,11.9377,823800.0
2009-06-02 14:45:00,16.75,16.75,16.72,16.72,768000.0,11.9377,11.9377,11.9163,11.9163,768000.0
2009-06-02 14:50:00,16.72,16.73,16.71,16.72,732000.0,11.9163,11.9234,11.9092,11.9163,732000.0
2009-06-02 14:55:00,16.72,16.72,16.69,16.69,1120500.0,11.9163,11.9163,11.8949,11.8949,1120500.0
2009-06-02 15:00:00,16.69,16.73,16.68,16.73,861000.0,11.8949,11.9234,11.8878,11.9234,861000.0
2009-06-02 15:05:00,16.73,16.75,16.72,16.72,753600.0,11.9234,11.9377,11.9163,11.9163,753600.0
2009-06-02 15:10:00,16.73,16.73,16.7,16.7,751800.0,11.9234,11.9234,11.902,11.902,751800.0
2009-06-02 15:15:00,16.7,16.7,16.66,16.66,1277100.0,11.902,11.902,11.8735,11.8735,1277100.0
2009-06-02 15:20:00,16.66,16.67,16.64,16.64,1483200.0,11.8735,11.8807,11.8593,11.8593,1483200.0
2009-06-02 15:25:00,16.64,16.67,16.64,16.64,960600.0,11.8593,11.8807,11.8593,11.8593,960600.0
2009-06-02 15:30:00,16.64,16.65,16.62,16.64,1004100.0,11.8593,11.8664,11.845,11.8593,1004100.0
2009-06-02 15:35:00,16.65,16.68,16.64,16.67,1002900.0,11.8664,11.8878,11.8593,11.8807,1002900.0
2009-06-02 15:40:00,16.67,16.68,16.64,16.65,1227900.0,11.8807,11.8878,11.8593,11.8664,1227900.0
2009-06-02 15:45:00,16.65,16.66,16.63,16.66,1012200.0,11.8664,11.8735,11.8522,11.8735,1012200.0
2009-06-02 15:50:00,16.66,16.67,16.63,16.63,1473900.0,11.8735,11.8807,11.8522,11.8522,1473900.0
2009-06-02 15:55:00,16.64,16.65,16.63,16.64,2100000.0,11.8593,11.8664,11.8522,11.8593,2100000.0
2009-06-03 09:30:00,16.59,16.63,16.57,16.61,817200.0,11.8237,11.8522,11.8094,11.8379,817200.0
2009-06-03 09:35:00,16.61,16.67,16.58,16.67,685200.0,11.8379,11.8807,11.8165,11.8807,685200.0
2009-06-03 09:40:00,16.67,16.72,16.65,16.67,620400.0,11.8807,11.9163,11.8664,11.8807,620400.0
2009-06-03 09:45:00,16.67,16.7,16.65,16.69,663600.0,11.8807,11.902,11.8664,11.8949,663600.0
2009-06-03 09:50:00,16.69,16.78,16.68,16.77,1634400.0,11.8949,11.9591,11.8878,11.9519,1634400.0
2009-06-03 09:55:00,16.77,16.8,16.75,16.78,1141200.0,11.9519,11.9733,11.9377,11.9591,1141200.0
2009-06-03 10:00:00,16.79,16.79,16.74,16.76,1165800.0,11.9662,11.9662,11.9306,11.9448,1165800.0
2009-06-03 10:05:00,16.76,16.82,16.75,16.82,1448400.0,11.9448,11.9876,11.9377,11.9876,1448400.0
2009-06-03 10:10:00,16.82,16.85,16.82,16.82,1378200.0,11.9876,12.009,11.9876,11.9876,1378200.0
2009-06-03 10:15:00,16.82,16.83,16.8,16.82,820800.0,11.9876,11.9947,11.9733,11.9876,820800.0
2009-06-03 10:20:00,16.83,16.84,16.77,16.82,1021500.0,11.9947,12.0018,11.9519,11.9876,1021500.0
2009-06-03 10:25:00,16.82,16.86,16.82,16.85,1234500.0,11.9876,12.0161,11.9876,12.009,1234500.0
2009-06-03 10:30:00,16.85,16.88,16.83,16.88,1079100.0,12.009,12.0303,11.9947,12.0303,1079100.0
2009-06-03 10:35:00,16.88,16.93,16.88,16.92,1033200.0,12.0303,12.066,12.0303,12.0588,1033200.0
2009-06-03 10:40:00,16.92,16.93,16.89,16.92,901500.0,12.0588,12.066,12.0375,12.0588,901500.0
2009-06-03 10:45:00,16.92,16.92,16.91,16.92,770400.0,12.0588,12.0588,12.0517,12.0588,770400.0
2009-06-03 10:50:00,16.92,16.99,16.92,16.98,1456800.0,12.0588,12.1087,12.0588,12.1016,1456800.0
2009-06-03 10:55:00,16.98,16.99,16.96,16.98,537900.0,12.1016,12.1087,12.0873,12.1016,537900.0
2009-06-03 11:00:00,16.98,16.99,16.95,16.98,734100.0,12.1016,12.1087,12.0802,12.1016,734100.0
2009-06-03 11:05:00,16.98,16.99,16.96,16.99,774600.0,12.1016,12.1087,12.0873,12.1087,774600.0
2009-06-03 11:10:00,16.99,16.99,16.97,16.98,782400.0,12.1087,12.1087,12.0945,12.1016,782400.0
2009-06-03 11:15:00,16.97,16.98,16.94,16.96,1021800.0,12.0945,12.1016,12.0731,12.0873,1021800.0
2009-06-03 11:20:00,16.96,16.97,16.94,16.94,618900.0,12.0873,12.0945,12.0731,12.0731,618900.0
2009-06-03 11:25:00,16.94,16.97,16.94,16.96,770100.0,12.0731,12.0945,12.0731,12.0873,770100.0
2009-06-03 11:30:00,16.96,16.96,16.91,16.92,477900.0,12.0873,12.0873,12.0517,12.0588,477900.0
2009-06-03 11:35:00,16.91,16.94,16.91,16.93,655200.0,12.0517,12.0731,12.0517,12.066,655200.0
2009-06-03 11:40:00,16.93,16.96,16.9,16.9,605100.0,12.066,12.0873,12.0446,12.0446,605100.0
2009-06-03 11:45:00,16.9,16.92,16.88,16.88,559800.0,12.0446,12.0588,12.0303,12.0303,559800.0
2009-06-03 11:50:00,16.88,16.91,16.86,16.91,559800.0,12.0303,12.0517,12.0161,12.0517,559800.0
2009-06-03 11:55:00,16.91,16.91,16.87,16.88,295500.0,12.0517,12.0517,12.0232,12.0303,295500.0
2009-06-03 12:00:00,16.88,16.9,16.88,16.9,310200.0,12.0303,12.0446,12.0303,12.0446,310200.0
2009-06-03 12:05:00,16.9,16.92,16.89,16.9,390000.0,12.0446,12.0588,12.0375,12.0446,390000.0
2009-06-03 12:10:00,16.9,16.91,16.9,16.9,169200.0,12.0446,12.0517,12.0446,12.0446,169200.0
2009-06-03 12:15:00,16.9,16.9,16.88,16.89,320400.0,12.0446,12.0446,12.0303,12.0375,320400.0
2009-06-03 12:20:00,16.89,16.89,16.87,16.87,290700.0,12.0375,12.0375,12.0232,12.0232,290700.0
2009-06-03 12:25:00,16.87,16.87,16.83,16.84,389100.0,12.0232,12.0232,11.9947,12.0018,389100.0
2009-06-03 12:30:00,16.84,16.85,16.83,16.84,539100.0,12.0018,12.009,11.9947,12.0018,539100.0
2009-06-03 12:35:00,16.84,16.85,16.84,16.85,183300.0,12.0018,12.009,12.0018,12.009,183300.0
2009-06-03 12:40:00,16.85,16.86,16.84,16.84,225900.0,12.009,12.0161,12.0018,12.0018,225900.0
2009-06-03 12:45:00,16.84,16.85,16.83,16.85,291600.0,12.0018,12.009,11.9947,12.009,291600.0
2009-06-03 12:50:00,16.85,16.87,16.84,16.84,278100.0,12.009,12.0232,12.0018,12.0018,278100.0
2009-06-03 12:55:00,16.84,16.85,16.83,16.84,403200.0,12.0018,12.009,11.9947,12.0018,403200.0
2009-06-03 13:00:00,16.84,16.84,16.82,16.82,488100.0,12.0018,12.0018,11.9876,11.9876,488100.0
2009-06-03 13:05:00,16.82,16.85,16.82,16.84,334800.0,11.9876,12.009,11.9876,12.0018,334800.0
2009-06-03 13:10:00,16.84,16.84,16.81,16.82,453900.0,12.0018,12.0018,11.9804,11.9876,453900.0
2009-06-03 13:15:00,16.82,16.82,16.81,16.82,234600.0,11.9876,11.9876,11.9804,11.9876,234600.0
2009-06-03 13:20:00,16.82,16.84,16.81,16.83,319500.0,11.9876,12.0018,11.9804,11.9947,319500.0
2009-06-03 13:25:00,16.83,16.84,16.81,16.83,290700.0,11.9947,12.0018,11.9804,11.9947,290700.0
2009-06-03 13:30:00,16.83,16.84,16.83,16.83,251400.0,11.9947,12.0018,11.9947,11.9947,251400.0
2009-06-03 13:35:00,16.83,16.86,16.83,16.85,213900.0,11.9947,12.0161,11.9947,12.009,213900.0
2009-06-03 13:40:00,16.85,16.85,16.81,16.84,865200.0,12.009,12.009,11.9804,12.0018,865200.0
2009-06-03 13:45:00,16.84,16.86,16.81,16.86,566400.0,12.0018,12.0161,11.9804,12.0161,566400.0
2009-06-03 13:50:00,16.86,16.88,16.85,16.86,337500.0,12.0161,12.0303,12.009,12.0161,337500.0
2009-06-03 13:55:00,16.86,16.88,16.85,16.86,387600.0,12.0161,12.0303,12.009,12.0161,387600.0
2009-06-03 14:00:00,16.86,16.87,16.86,16.87,171000.0,12.0161,12.0232,12.0161,12.0232,171000.0
2009-06-03 14:05:00,16.87,16.87,16.86,16.86,396000.0,12.0232,12.0232,12.0161,12.0161,396000.0
2009-06-03 14:10:00,16.86,16.87,16.85,16.86,624900.0,12.0161,12.0232,12.009,12.0161,624900.0
2009-06-03 14:15:00,16.86,16.89,16.86,16.87,360600.0,12.0161,12.0375,12.0161,12.0232,360600.0
2009-06-03 14:20:00,16.87,16.88,16.85,16.87,270000.0,12.0232,12.0303,12.009,12.0232,270000.0
2009-06-03 14:25:00,16.87,16.87,16.86,16.87,258900.0,12.0232,12.0232,12.0161,12.0232,258900.0
2009-06-03 14:30:00,16.87,16.87,16.84,16.85,339000.0,12.0232,12.0232,12.0018,12.009,339000.0
2009-06-03 14:35:00,16.84,16.86,16.84,16.85,288900.0,12.0018,12.0161,12.0018,12.009,288900.0
2009-06-03 14:40:00,16.84,16.86,16.84,16.84,422700.0,12.0018,12.0161,12.0018,12.0018,422700.0
2009-06-03 14:45:00,16.84,16.87,16.84,16.87,725100.0,12.0018,12.0232,12.0018,12.0232,725100.0
2009-06-03 14:50:00,16.87,16.88,16.86,16.87,405600.0,12.0232,12.0303,12.0161,12.0232,405600.0
2009-06-03 14:55:00,16.87,16.9,16.86,16.87,637800.0,12.0232,12.0446,12.0161,12.0232,637800.0
2009-06-03 15:00:00,16.87,16.91,16.87,16.89,738600.0,12.0232,12.0517,12.0232,12.0375,738600.0
2009-06-03 15:05:00,16.88,16.93,16.88,16.92,1191900.0,12.0303,12.066,12.0303,12.0588,1191900.0
2009-06-03 15:10:00,16.93,16.93,16.87,16.88,546300.0,12.066,12.066,12.0232,12.0303,546300.0
2009-06-03 15:15:00,16.88,16.91,16.87,16.88,554400.0,12.0303,12.0517,12.0232,12.0303,554400.0
2009-06-03 15:20:00,16.88,16.89,16.88,16.89,306900.0,12.0303,12.0375,12.0303,12.0375,306900.0
2009-06-03 15:25:00,16.89,16.89,16.86,16.88,340800.0,12.0375,12.0375,12.0161,12.0303,340800.0
2009-06-03 15:30:00,16.87,16.88,16.85,16.85,675900.0,12.0232,12.0303,12.009,12.009,675900.0
2009-06-03 15:35:00,16.85,16.87,16.84,16.85,462300.0,12.009,12.0232,12.0018,12.009,462300.0
2009-06-03 15:40:00,16.85,16.91,16.85,16.89,912600.0,12.009,12.0517,12.009,12.0375,912600.0
2009-06-03 15:45:00,16.89,16.92,16.88,16.9,1062900.0,12.0375,12.0588,12.0303,12.0446,1062900.0
2009-06-03 15:50:00,16.9,16.93,16.88,16.88,1043100.0,12.0446,12.066,12.0303,12.0303,1043100.0
2009-06-03 15:55:00,16.88,16.98,16.88,16.98,2324400.0,12.0303,12.1016,12.0303,12.1016,2324400.0
2009-06-04 09:30:00,16.94,17.0,16.75,16.76,1751400.0,12.0731,12.1159,11.9377,11.9448,1751400.0
2009-06-04 09:35:00,16.76,16.81,16.75,16.81,1566000.0,11.9448,11.9804,11.9377,11.9804,1566000.0
2009-06-04 09:40:00,16.81,16.86,16.79,16.85,1215600.0,11.9804,12.0161,11.9662,12.009,1215600.0
2009-06-04 09:45:00,16.85,16.85,16.78,16.8,1259700.0,12.009,12.009,11.9591,11.9733,1259700.0
2009-06-04 09:50:00,16.8,16.81,16.79,16.81,782100.0,11.9733,11.9804,11.9662,11.9804,782100.0
2009-06-04 09:55:00,16.81,16.84,16.79,16.82,920400.0,11.9804,12.0018,11.9662,11.9876,920400.0
2009-06-04 10:00:00,16.83,16.84,16.79,16.81,645300.0,11.9947,12.0018,11.9662,11.9804,645300.0
2009-06-04 10:05:00,16.81,16.81,16.79,16.79,986400.0,11.9804,11.9804,11.9662,11.9662,986400.0
2009-06-04 10:10:00,16.8,16.81,16.78,16.81,628800.0,11.9733,11.9804,11.9591,11.9804,628800.0
2009-06-04 10:15:00,16.8,16.81,16.78,16.8,484800.0,11.9733,11.9804,11.9591,11.9733,484800.0
2009-06-04 10:20:00,16.8,16.84,16.8,16.82,854400.0,11.9733,12.0018,11.9733,11.9876,854400.0
2009-06-04 10:25:00,16.83,16.87,16.82,16.86,484500.0,11.9947,12.0232,11.9876,12.0161,484500.0
2009-06-04 10:30:00,16.86,16.89,16.83,16.87,839100.0,12.0161,12.0375,11.9947,12.0232,839100.0
2009-06-04 10:35:00,16.87,16.88,16.83,16.84,317100.0,12.0232,12.0303,11.9947,12.0018,317100.0
2009-06-04 10:40:00,16.84,16.85,16.8,16.82,458400.0,12.0018,12.009,11.9733,11.9876,458400.0
2009-06-04 10:45:00,16.82,16.85,16.82,16.83,291600.0,11.9876,12.009,11.9876,11.9947,291600.0
2009-06-04 10:50:00,16.83,16.86,16.82,16.85,423600.0,11.9947,12.0161,11.9876,12.009,423600.0
2009-06-04 10:55:00,16.85,16.87,16.83,16.87,742200.0,12.009,12.0232,11.9947,12.0232,742200.0
2009-06-04 11:00:00,16.87,16.89,16.84,16.85,441000.0,12.0232,12.0375,12.0018,12.009,441000.0
2009-06-04 11:05:00,16.85,16.85,16.84,16.84,259800.0,12.009,12.009,12.0018,12.0018,259800.0
2009-06-04 11:10:00,16.84,16.84,16.83,16.84,339600.0,12.0018,12.0018,11.9947,12.0018,339600.0
2009-06-04 11:15:00,16.84,16.85,16.84,16.84,384600.0,12.0018,12.009,12.0018,12.0018,384600.0
2009-06-04 11:20:00,16.84,16.85,16.83,16.83,366600.0,12.0018,12.009,11.9947,11.9947,366600.0
2009-06-04 11:25:00,16.84,16.84,16.82,16.83,392100.0,12.0018,12.0018,11.9876,11.9947,392100.0
2009-06-04 11:30:00,16.83,16.83,16.82,16.83,277500.0,11.9947,11.9947,11.9876,11.9947,277500.0
2009-06-04 11:35:00,16.83,16.84,16.81,16.84,645000.0,11.9947,12.0018,11.9804,12.0018,645000.0
2009-06-04 11:40:00,16.84,16.85,16.84,16.85,399300.0,12.0018,12.009,12.0018,12.009,399300.0
2009-06-04 11:45:00,16.85,16.85,16.84,16.85,244800.0,12.009,12.009,12.0018,12.009,244800.0
2009-06-04 11:50:00,16.84,16.85,16.84,16.84,126000.0,12.0018,12.009,12.0018,12.0018,126000.0
2009-06-04 11:55:00,16.84,16.85,16.84,16.84,174900.0,12.0018,12.009,12.0018,12.0018,174900.0
2009-06-04 12:00:00,16.85,16.85,16.83,16.84,525900.0,12.009,12.009,11.9947,12.0018,525900.0
2009-06-04 12:05:00,16.83,16.84,16.82,16.83,843600.0,11.9947,12.0018,11.9876,11.9947,843600.0
2009-06-04 12:10:00,16.83,16.83,16.81,16.81,292200.0,11.9947,11.9947,11.9804,11.9804,292200.0
2009-06-04 12:15:00,16.81,16.81,16.8,16.8,228300.0,11.9804,11.9804,11.9733,11.9733,228300.0
2009-06-04 12:20:00,16.81,16.82,16.8,16.82,349200.0,11.9804,11.9876,11.9733,11.9876,349200.0
2009-06-04 12:25:00,16.82,16.84,16.82,16.84,281100.0,11.9876,12.0018,11.9876,12.0018,281100.0
2009-06-04 12:30:00,16.84,16.84,16.83,16.83,124500.0,12.0018,12.0018,11.9947,11.9947,124500.0
2009-06-04 12:35:00,16.83,16.83,16.83,16.83,169200.0,11.9947,11.9947,11.9947,11.9947,169200.0
2009-06-04 12:40:00,16.83,16.86,16.83,16.85,222600.0,11.9947,12.0161,11.9947,12.009,222600.0
2009-06-04 12:45:00,16.85,16.86,16.84,16.85,293100.0,12.009,12.0161,12.0018,12.009,293100.0
2009-06-04 12:50:00,16.85,16.86,16.85,16.85,184200.0,12.009,12.0161,12.009,12.009,184200.0
2009-06-04 12:55:00,16.85,16.86,16.85,16.86,241500.0,12.009,12.0161,12.009,12.0161,241500.0
2009-06-04 13:00:00,16.86,16.87,16.86,16.86,166200.0,12.0161,12.0232,12.0161,12.0161,166200.0
2009-06-04 13:05:00,16.86,16.86,16.84,16.85,295500.0,12.0161,12.0161,12.0018,12.009,295500.0
2009-06-04 13:10:00,16.85,16.88,16.85,16.88,338400.0,12.009,12.0303,12.009,12.0303,338400.0
2009-06-04 13:15:00,16.88,16.92,16.88,16.92,345900.0,12.0303,12.0588,12.0303,12.0588,345900.0
2009-06-04 13:20:00,16.92,16.94,16.91,16.92,396300.0,12.0588,12.0731,12.0517,12.0588,396300.0
2009-06-04 13:25:00,16.92,16.92,16.9,16.9,113100.0,12.0588,12.0588,12.0446,12.0446,113100.0
2009-06-04 13:30:00,16.9,16.94,16.89,16.93,305400.0,12.0446,12.0731,12.0375,12.066,305400.0
2009-06-04 13:35:00,16.94,16.98,16.93,16.98,610200.0,12.0731,12.1016,12.066,12.1016,610200.0
2009-06-04 13:40:00,16.97,16.98,16.94,16.94,602100.0,12.0945,12.1016,12.0731,12.0731,602100.0
2009-06-04 13:45:00,16.94,16.95,16.92,16.92,433500.0,12.0731,12.0802,12.0588,12.0588,433500.0
2009-06-04 13:50:00,16.92,16.94,16.89,16.9,531600.0,12.0588,12.0731,12.0375,12.0446,531600.0
2009-06-04 13:55:00,16.9,16.91,16.89,16.91,249900.0,12.0446,12.0517,12.0375,12.0517,249900.0
2009-06-04 14:00:00,16.91,16.92,16.89,16.89,295800.0,12.0517,12.0588,12.0375,12.0375,295800.0
2009-06-04 14:05:00,16.89,16.93,16.88,16.93,411000.0,12.0375,12.066,12.0303,12.066,411000.0
2009-06-04 14:10:00,16.93,16.94,16.91,16.91,360300.0,12.066,12.0731,12.0517,12.0517,360300.0
2009-06-04 14:15:00,16.9,16.93,16.9,16.93,411600.0,12.0446,12.066,12.0446,12.066,411600.0
2009-06-04 14:20:00,16.93,16.93,16.91,16.91,317100.0,12.066,12.066,12.0517,12.0517,317100.0
2009-06-04 14:25:00,16.91,16.93,16.89,16.89,499500.0,12.0517,12.066,12.0375,12.0375,499500.0
2009-06-04 14:30:00,16.89,16.92,16.89,16.9,314100.0,12.0375,12.0588,12.0375,12.0446,314100.0
2009-06-04 14:35:00,16.9,16.9,16.87,16.9,576600.0,12.0446,12.0446,12.0232,12.0446,576600.0
2009-06-04 14:40:00,16.91,16.92,16.88,16.9,531600.0,12.0517,12.0588,12.0303,12.0446,531600.0
2009-06-04 14:45:00,16.9,16.93,16.9,16.91,703500.0,12.0446,12.066,12.0446,12.0517,703500.0
2009-06-04 14:50:00,16.91,16.91,16.88,16.89,381000.0,12.0517,12.0517,12.0303,12.0375,381000.0
2009-06-04 14:55:00,16.89,16.89,16.88,16.88,413700.0,12.0375,12.0375,12.0303,12.0303,413700.0
2009-06-04 15:00:00,16.88,16.89,16.87,16.87,662100.0,12.0303,12.0375,12.0232,12.0232,662100.0
2009-06-04 15:05:00,16.87,16.88,16.86,16.86,450900.0,12.0232,12.0303,12.0161,12.0161,450900.0
2009-06-04 15:10:00,16.86,16.87,16.86,16.87,454800.0,12.0161,12.0232,12.0161,12.0232,454800.0
2009-06-04 15:15:00,16.87,16.9,16.86,16.89,541800.0,12.0232,12.0446,12.0161,12.0375,541800.0
2009-06-04 15:20:00,16.89,16.9,16.87,16.88,621300.0,12.0375,12.0446,12.0232,12.0303,621300.0
2009-06-04 15:25:00,16.88,16.9,16.88,16.89,330000.0,12.0303,12.0446,12.0303,12.0375,330000.0
2009-06-04 15:30:00,16.89,16.9,16.86,16.9,663000.0,12.0375,12.0446,12.0161,12.0446,663000.0
2009-06-04 15:35:00,16.9,16.92,16.89,16.91,889500.0,12.0446,12.0588,12.0375,12.0517,889500.0
2009-06-04 15:40:00,16.92,16.93,16.89,16.91,929100.0,12.0588,12.066,12.0375,12.0517,929100.0
2009-06-04 15:45:00,16.91,16.94,16.89,16.92,1033200.0,12.0517,12.0731,12.0375,12.0588,1033200.0
2009-06-04 15:50:00,16.91,16.94,16.91,16.92,1162500.0,12.0517,12.0731,12.0517,12.0588,1162500.0
2009-06-04 15:55:00,16.92,16.96,16.92,16.95,2212500.0,12.0588,12.0873,12.0588,12.0802,2212500.0
2009-06-05 09:30:00,17.04,17.09,17.02,17.04,1642500.0,12.1444,12.18,12.1301,12.1444,1642500.0
2009-06-05 09:35:00,17.04,17.05,16.94,16.98,1357800.0,12.1444,12.1515,12.0731,12.1016,1357800.0
2009-06-05 09:40:00,16.98,17.0,16.94,16.95,839700.0,12.1016,12.1159,12.0731,12.0802,839700.0
2009-06-05 09:45:00,16.95,16.96,16.84,16.9,1188600.0,12.0802,12.0873,12.0018,12.0446,1188600.0
2009-06-05 09:50:00,16.9,16.93,16.87,16.91,835800.0,12.0446,12.066,12.0232,12.0517,835800.0
2009-06-05 09:55:00,16.91,16.93,16.79,16.8,1562400.0,12.0517,12.066,11.9662,11.9733,1562400.0
2009-06-05 10:00:00,16.8,16.84,16.79,16.83,1310400.0,11.9733,12.0018,11.9662,11.9947,1310400.0
2009-06-05 10:05:00,16.82,16.83,16.75,16.76,1135500.0,11.9876,11.9947,11.9377,11.9448,1135500.0
2009-06-05 10:10:00,16.76,16.79,16.74,16.77,768000.0,11.9448,11.9662,11.9306,11.9519,768000.0
2009-06-05 10:15:00,16.76,16.8,16.75,16.8,717900.0,11.9448,11.9733,11.9377,11.9733,717900.0
2009-06-05 10:20:00,16.8,16.85,16.79,16.84,846900.0,11.9733,12.009,11.9662,12.0018,846900.0
2009-06-05 10:25:00,16.84,16.84,16.78,16.79,620400.0,12.0018,12.0018,11.9591,11.9662,620400.0
2009-06-05 10:30:00,16.79,16.84,16.78,16.82,487800.0,11.9662,12.0018,11.9591,11.9876,487800.0
2009-06-05 10:35:00,16.82,17.0,16.82,16.95,3647100.0,11.9876,12.1159,11.9876,12.0802,3647100.0
2009-06-05 10:40:00,16.95,17.21,16.95,17.13,9281700.0,12.0802,12.2655,12.0802,12.2085,9281700.0
2009-06-05 10:45:00,17.13,17.16,17.08,17.1,2907600.0,12.2085,12.2299,12.1729,12.1871,2907600.0
2009-06-05 10:50:00,17.11,17.15,17.07,17.13,1685100.0,12.1943,12.2228,12.1657,12.2085,1685100.0
2009-06-05 10:55:00,17.13,17.22,17.12,17.2,2335200.0,12.2085,12.2727,12.2014,12.2584,2335200.0
2009-06-05 11:00:00,17.19,17.23,17.17,17.2,1199700.0,12.2513,12.2798,12.237,12.2584,1199700.0
2009-06-05 11:05:00,17.2,17.25,17.18,17.22,1459500.0,12.2584,12.294,12.2441,12.2727,1459500.0
2009-06-05 11:10:00,17.22,17.22,17.17,17.17,1029300.0,12.2727,12.2727,12.237,12.237,1029300.0
2009-06-05 11:15:00,17.18,17.18,17.14,17.15,858000.0,12.2441,12.2441,12.2156,12.2228,858000.0
2009-06-05 11:20:00,17.15,17.18,17.15,17.15,797400.0,12.2228,12.2441,12.2228,12.2228,797400.0
2009-06-05 11:25:00,17.15,17.16,17.11,17.11,657900.0,12.2228,12.2299,12.1943,12.1943,657900.0
2009-06-05 11:30:00,17.11,17.12,17.08,17.09,1061400.0,12.1943,12.2014,12.1729,12.18,1061400.0
2009-06-05 11:35:00,17.09,17.09,17.01,17.03,1614300.0,12.18,12.18,12.123,12.1372,1614300.0
2009-06-05 11:40:00,17.03,17.06,17.0,17.05,820800.0,12.1372,12.1586,12.1159,12.1515,820800.0
2009-06-05 11:45:00,17.05,17.05,17.03,17.03,432900.0,12.1515,12.1515,12.1372,12.1372,432900.0
2009-06-05 11:50:00,17.03,17.03,16.99,17.03,937500.0,12.1372,12.1372,12.1087,12.1372,937500.0
2009-06-05 11:55:00,17.03,17.03,17.01,17.03,474000.0,12.1372,12.1372,12.123,12.1372,474000.0
2009-06-05 12:00:00,17.03,17.05,17.02,17.03,539400.0,12.1372,12.1515,12.1301,12.1372,539400.0
2009-06-05 12:05:00,17.03,17.04,17.01,17.02,601200.0,12.1372,12.1444,12.123,12.1301,601200.0
2009-06-05 12:10:00,17.02,17.04,17.01,17.03,458700.0,12.1301,12.1444,12.123,12.1372,458700.0
2009-06-05 12:15:00,17.03,17.06,17.03,17.06,430500.0,12.1372,12.1586,12.1372,12.1586,430500.0
2009-06-05 12:20:00,17.05,17.09,17.05,17.09,777300.0,12.1515,12.18,12.1515,12.18,777300.0
2009-06-05 12:25:00,17.09,17.11,17.08,17.08,557700.0,12.18,12.1943,12.1729,12.1729,557700.0
2009-06-05 12:30:00,17.08,17.09,17.06,17.08,800100.0,12.1729,12.18,12.1586,12.1729,800100.0
2009-06-05 12:35:00,17.08,17.1,17.08,17.09,416400.0,12.1729,12.1871,12.1729,12.18,416400.0
2009-06-05 12:40:00,17.09,17.1,17.08,17.09,417000.0,12.18,12.1871,12.1729,12.18,417000.0
2009-06-05 12:45:00,17.09,17.09,17.07,17.07,327900.0,12.18,12.18,12.1657,12.1657,327900.0
2009-06-05 12:50:00,17.07,17.08,17.06,17.07,318600.0,12.1657,12.1729,12.1586,12.1657,318600.0
2009-06-05 12:55:00,17.07,17.07,17.05,17.06,379800.0,12.1657,12.1657,12.1515,12.1586,379800.0
2009-06-05 13:00:00,17.06,17.06,17.05,17.06,140400.0,12.1586,12.1586,12.1515,12.1586,140400.0
2009-06-05 13:05:00,17.06,17.06,17.05,17.05,139200.0,12.1586,12.1586,12.1515,12.1515,139200.0
2009-06-05 13:10:00,17.05,17.06,17.02,17.03,600600.0,12.1515,12.1586,12.1301,12.1372,600600.0
2009-06-05 13:15:00,17.03,17.03,17.01,17.02,457200.0,12.1372,12.1372,12.123,12.1301,457200.0
2009-06-05 13:20:00,17.02,17.04,17.0,17.03,272100.0,12.1301,12.1444,12.1159,12.1372,272100.0
2009-06-05 13:25:00,17.03,17.06,17.01,17.06,309600.0,12.1372,12.1586,12.123,12.1586,309600.0
2009-06-05 13:30:00,17.06,17.06,17.04,17.06,285600.0,12.1586,12.1586,12.1444,12.1586,285600.0
2009-06-05 13:35:00,17.06,17.06,17.04,17.05,196200.0,12.1586,12.1586,12.1444,12.1515,196200.0
2009-06-05 13:40:00,17.05,17.08,17.05,17.05,441600.0,12.1515,12.1729,12.1515,12.1515,441600.0
2009-06-05 13:45:00,17.05,17.05,17.04,17.04,118800.0,12.1515,12.1515,12.1444,12.1444,118800.0
2009-06-05 13:50:00,17.04,17.04,17.02,17.03,312900.0,12.1444,12.1444,12.1301,12.1372,312900.0
2009-06-05 13:55:00,17.03,17.03,17.0,17.02,452100.0,12.1372,12.1372,12.1159,12.1301,452100.0
2009-06-05 14:00:00,17.02,17.02,16.99,17.0,515400.0,12.1301,12.1301,12.1087,12.1159,515400.0
2009-06-05 14:05:00,16.99,17.0,16.97,16.98,498000.0,12.1087,12.1159,12.0945,12.1016,498000.0
2009-06-05 14:10:00,16.98,16.98,16.96,16.96,514500.0,12.1016,12.1016,12.0873,12.0873,514500.0
2009-06-05 14:15:00,16.96,16.96,16.88,16.88,1481400.0,12.0873,12.0873,12.0303,12.0303,1481400.0
2009-06-05 14:20:00,16.88,16.95,16.87,16.95,972000.0,12.0303,12.0802,12.0232,12.0802,972000.0
2009-06-05 14:25:00,16.95,16.95,16.9,16.91,325500.0,12.0802,12.0802,12.0446,12.0517,325500.0
2009-06-05 14:30:00,16.91,16.92,16.89,16.91,451800.0,12.0517,12.0588,12.0375,12.0517,451800.0
2009-06-05 14:35:00,16.91,16.95,16.89,16.92,462900.0,12.0517,12.0802,12.0375,12.0588,462900.0
2009-06-05 14:40:00,16.92,16.95,16.92,16.94,383700.0,12.0588,12.0802,12.0588,12.0731,383700.0
2009-06-05 14:45:00,16.94,16.95,16.92,16.94,346200.0,12.0731,12.0802,12.0588,12.0731,346200.0
2009-06-05 14:50:00,16.94,16.97,16.93,16.96,508500.0,12.0731,12.0945,12.066,12.0873,508500.0
2009-06-05 14:55:00,16.96,16.97,16.94,16.94,282900.0,12.0873,12.0945,12.0731,12.0731,282900.0
2009-06-05 15:00:00,16.94,16.96,16.92,16.96,513600.0,12.0731,12.0873,12.0588,12.0873,513600.0
2009-06-05 15:05:00,16.96,16.99,16.95,16.96,618900.0,12.0873,12.1087,12.0802,12.0873,618900.0
2009-06-05 15:10:00,16.96,17.01,16.96,16.99,907800.0,12.0873,12.123,12.0873,12.1087,907800.0
2009-06-05 15:15:00,16.99,17.0,16.98,16.99,414900.0,12.1087,12.1159,12.1016,12.1087,414900.0
2009-06-05 15:20:00,16.99,17.02,16.99,17.0,778500.0,12.1087,12.1301,12.1087,12.1159,778500.0
2009-06-05 15:25:00,17.0,17.07,17.0,17.0,1092900.0,12.1159,12.1657,12.1159,12.1159,1092900.0
2009-06-05 15:30:00,17.0,17.03,16.98,17.01,835800.0,12.1159,12.1372,12.1016,12.123,835800.0
2009-06-05 15:35:00,17.01,17.06,17.01,17.06,843000.0,12.123,12.1586,12.123,12.1586,843000.0
2009-06-05 15:40:00,17.06,17.07,17.0,17.0,813900.0,12.1586,12.1657,12.1159,12.1159,813900.0
2009-06-05 15:45:00,17.01,17.02,17.0,17.0,1350900.0,12.123,12.1301,12.1159,12.1159,1350900.0
2009-06-05 15:50:00,17.0,17.02,16.98,17.01,1812000.0,12.1159,12.1301,12.1016,12.123,1812000.0
2009-06-05 15:55:00,17.01,17.03,16.99,17.03,1999500.0,12.123,12.1372,12.1087,12.1372,1999500.0
2009-06-08 09:30:00,17.0,17.02,16.92,16.93,1250400.0,12.1159,12.1301,12.0588,12.066,1250400.0
2009-06-08 09:35:00,16.93,16.95,16.9,16.9,1205700.0,12.066,12.0802,12.0446,12.0446,1205700.0
2009-06-08 09:40:00,16.9,16.92,16.84,16.9,1744800.0,12.0446,12.0588,12.0018,12.0446,1744800.0
2009-06-08 09:45:00,16.9,16.92,16.89,16.9,709500.0,12.0446,12.0588,12.0375,12.0446,709500.0
2009-06-08 09:50:00,16.91,16.95,16.9,16.93,619200.0,12.0517,12.0802,12.0446,12.066,619200.0
2009-06-08 09:55:00,16.93,16.94,16.89,16.92,734100.0,12.066,12.0731,12.0375,12.0588,734100.0
2009-06-08 10:00:00,16.92,16.94,16.91,16.92,1027200.0,12.0588,12.0731,12.0517,12.0588,1027200.0
2009-06-08 10:05:00,16.92,16.95,16.9,16.92,1192800.0,12.0588,12.0802,12.0446,12.0588,1192800.0
2009-06-08 10:10:00,16.92,16.95,16.9,16.9,774900.0,12.0588,12.0802,12.0446,12.0446,774900.0
2009-06-08 10:15:00,16.9,16.91,16.85,16.85,1371300.0,12.0446,12.0517,12.009,12.009,1371300.0
2009-06-08 10:20:00,16.85,16.86,16.8,16.8,1521000.0,12.009,12.0161,11.9733,11.9733,1521000.0
2009-06-08 10:25:00,16.81,16.84,16.8,16.83,858000.0,11.9804,12.0018,11.9733,11.9947,858000.0
2009-06-08 10:30:00,16.83,16.87,16.83,16.87,857700.0,11.9947,12.0232,11.9947,12.0232,857700.0
2009-06-08 10:35:00,16.87,16.9,16.86,16.88,1092000.0,12.0232,12.0446,12.0161,12.0303,1092000.0
2009-06-08 10:40:00,16.88,16.94,16.88,16.92,1435200.0,12.0303,12.0731,12.0303,12.0588,1435200.0
2009-06-08 10:45:00,16.92,16.94,16.9,16.92,813900.0,12.0588,12.0731,12.0446,12.0588,813900.0
2009-06-08 10:50:00,16.92,16.93,16.92,16.92,409500.0,12.0588,12.066,12.0588,12.0588,409500.0
2009-06-08 10:55:00,16.92,16.93,16.92,16.92,444900.0,12.0588,12.066,12.0588,12.0588,444900.0
2009-06-08 11:00:00,16.92,16.93,16.88,16.89,548700.0,12.0588,12.066,12.0303,12.0375,548700.0
2009-06-08 11:05:00,16.89,16.91,16.85,16.86,636600.0,12.0375,12.0517,12.009,12.0161,636600.0
2009-06-08 11:10:00,16.86,16.9,16.86,16.9,286200.0,12.0161,12.0446,12.0161,12.0446,286200.0
2009-06-08 11:15:00,16.89,16.93,16.87,16.9,477300.0,12.0375,12.066,12.0232,12.0446,477300.0
2009-06-08 11:20:00,16.89,16.91,16.84,16.84,894300.0,12.0375,12.0517,12.0018,12.0018,894300.0
2009-06-08 11:25:00,16.84,16.86,16.84,16.84,363000.0,12.0018,12.0161,12.0018,12.0018,363000.0
2009-06-08 11:30:00,16.85,16.85,16.84,16.85,251700.0,12.009,12.009,12.0018,12.009,251700.0
2009-06-08 11:35:00,16.85,16.86,16.83,16.84,458700.0,12.009,12.0161,11.9947,12.0018,458700.0
2009-06-08 11:40:00,16.84,16.86,16.82,16.85,348000.0,12.0018,12.0161,11.9876,12.009,348000.0
2009-06-08 11:45:00,16.85,16.85,16.83,16.85,191100.0,12.009,12.009,11.9947,12.009,191100.0
2009-06-08 11:50:00,16.85,16.85,16.82,16.82,252300.0,12.009,12.009,11.9876,11.9876,252300.0
2009-06-08 11:55:00,16.82,16.86,16.82,16.86,187200.0,11.9876,12.0161,11.9876,12.0161,187200.0
2009-06-08 12:00:00,16.86,16.87,16.84,16.84,366000.0,12.0161,12.0232,12.0018,12.0018,366000.0
2009-06-08 12:05:00,16.84,16.87,16.84,16.85,268800.0,12.0018,12.0232,12.0018,12.009,268800.0
2009-06-08 12:10:00,16.85,16.85,16.81,16.81,432900.0,12.009,12.009,11.9804,11.9804,432900.0
2009-06-08 12:15:00,16.81,16.84,16.81,16.83,400200.0,11.9804,12.0018,11.9804,11.9947,400200.0
2009-06-08 12:20:00,16.83,16.84,16.82,16.83,232200.0,11.9947,12.0018,11.9876,11.9947,232200.0
2009-06-08 12:25:00,16.83,16.86,16.83,16.85,272400.0,11.9947,12.0161,11.9947,12.009,272400.0
2009-06-08 12:30:00,16.85,16.86,16.83,16.83,451200.0,12.009,12.0161,11.9947,11.9947,451200.0
2009-06-08 12:35:00,16.83,16.87,16.83,16.86,199200.0,11.9947,12.0232,11.9947,12.0161,199200.0
2009-06-08 12:40:00,16.86,16.86,16.83,16.83,246000.0,12.0161,12.0161,11.9947,11.9947,246000.0
2009-06-08 12:45:00,16.83,16.84,16.82,16.82,231600.0,11.9947,12.0018,11.9876,11.9876,231600.0
2009-06-08 12:50:00,16.82,16.83,16.81,16.82,329100.0,11.9876,11.9947,11.9804,11.9876,329100.0
2009-06-08 12:55:00,16.82,16.83,16.81,16.82,358200.0,11.9876,11.9947,11.9804,11.9876,358200.0
2009-06-08 13:00:00,16.82,16.83,16.82,16.82,342600.0,11.9876,11.9947,11.9876,11.9876,342600.0
2009-06-08 13:05:00,16.82,16.84,16.82,16.83,240600.0,11.9876,12.0018,11.9876,11.9947,240600.0
2009-06-08 13:10:00,16.83,16.83,16.81,16.81,301800.0,11.9947,11.9947,11.9804,11.9804,301800.0
2009-06-08 13:15:00,16.82,16.84,16.81,16.83,245100.0,11.9876,12.0018,11.9804,11.9947,245100.0
2009-06-08 13:20:00,16.83,16.83,16.82,16.83,408300.0,11.9947,11.9947,11.9876,11.9947,408300.0
2009-06-08 13:25:00,16.83,16.83,16.81,16.83,250200.0,11.9947,11.9947,11.9804,11.9947,250200.0
2009-06-08 13:30:00,16.83,16.84,16.82,16.83,221400.0,11.9947,12.0018,11.9876,11.9947,221400.0
2009-06-08 13:35:00,16.83,16.85,16.83,16.83,450600.0,11.9947,12.009,11.9947,11.9947,450600.0
2009-06-08 13:40:00,16.83,16.84,16.82,16.84,248100.0,11.9947,12.0018,11.9876,12.0018,248100.0
2009-06-08 13:45:00,16.84,16.86,16.83,16.83,507000.0,12.0018,12.0161,11.9947,11.9947,507000.0
2009-06-08 13:50:00,16.83,16.83,16.8,16.8,367500.0,11.9947,11.9947,11.9733,11.9733,367500.0
2009-06-08 13:55:00,16.8,16.82,16.8,16.82,246900.0,11.9733,11.9876,11.9733,11.9876,246900.0
2009-06-08 14:00:00,16.82,16.85,16.82,16.84,328500.0,11.9876,12.009,11.9876,12.0018,328500.0
2009-06-08 14:05:00,16.85,16.85,16.82,16.83,197700.0,12.009,12.009,11.9876,11.9947,197700.0
2009-06-08 14:10:00,16.83,16.85,16.83,16.84,267000.0,11.9947,12.009,11.9947,12.0018,267000.0
2009-06-08 14:15:00,16.84,16.86,16.84,16.85,256500.0,12.0018,12.0161,12.0018,12.009,256500.0
2009-06-08 14:20:00,16.85,16.85,16.84,16.84,393900.0,12.009,12.009,12.0018,12.0018,393900.0
2009-06-08 14:25:00,16.84,16.85,16.82,16.85,522900.0,12.0018,12.009,11.9876,12.009,522900.0
2009-06-08 14:30:00,16.85,16.88,16.85,16.85,474900.0,12.009,12.0303,12.009,12.009,474900.0
2009-06-08 14:35:00,16.85,16.87,16.85,16.87,289500.0,12.009,12.0232,12.009,12.0232,289500.0
2009-06-08 14:40:00,16.87,16.87,16.85,16.85,329700.0,12.0232,12.0232,12.009,12.009,329700.0
2009-06-08 14:45:00,16.85,16.87,16.84,16.87,483900.0,12.009,12.0232,12.0018,12.0232,483900.0
2009-06-08 14:50:00,16.87,16.87,16.84,16.84,327300.0,12.0232,12.0232,12.0018,12.0018,327300.0
2009-06-08 14:55:00,16.84,16.87,16.84,16.86,244800.0,12.0018,12.0232,12.0018,12.0161,244800.0
2009-06-08 15:00:00,16.86,16.88,16.86,16.86,495600.0,12.0161,12.0303,12.0161,12.0161,495600.0
2009-06-08 15:05:00,16.86,16.88,16.85,16.87,431100.0,12.0161,12.0303,12.009,12.0232,431100.0
2009-06-08 15:10:00,16.87,16.87,16.85,16.86,429600.0,12.0232,12.0232,12.009,12.0161,429600.0
2009-06-08 15:15:00,16.87,16.91,16.86,16.89,1013700.0,12.0232,12.0517,12.0161,12.0375,1013700.0
2009-06-08 15:20:00,16.89,16.95,16.88,16.92,2115000.0,12.0375,12.0802,12.0303,12.0588,2115000.0
2009-06-08 15:25:00,16.92,16.92,16.9,16.92,979500.0,12.0588,12.0588,12.0446,12.0588,979500.0
2009-06-08 15:30:00,16.92,16.97,16.92,16.95,2033100.0,12.0588,12.0945,12.0588,12.0802,2033100.0
2009-06-08 15:35:00,16.95,16.98,16.93,16.94,1837200.0,12.0802,12.1016,12.066,12.0731,1837200.0
2009-06-08 15:40:00,16.94,16.99,16.93,16.96,1555500.0,12.0731,12.1087,12.066,12.0873,1555500.0
2009-06-08 15:45:00,16.96,17.0,16.96,17.0,1420500.0,12.0873,12.1159,12.0873,12.1159,1420500.0
2009-06-08 15:50:00,17.0,17.0,16.95,16.97,1808700.0,12.1159,12.1159,12.0802,12.0945,1808700.0
2009-06-08 15:55:00,16.97,16.99,16.94,16.94,1625100.0,12.0945,12.1087,12.0731,12.0731,1625100.0
2009-06-09 09:30:00,17.0,17.0,16.9,16.93,1117500.0,12.1159,12.1159,12.0446,12.066,1117500.0
2009-06-09 09:35:00,16.94,16.95,16.9,16.92,761100.0,12.0731,12.0802,12.0446,12.0588,761100.0
2009-06-09 09:40:00,16.92,16.96,16.9,16.92,828900.0,12.0588,12.0873,12.0446,12.0588,828900.0
2009-06-09 09:45:00,16.92,16.94,16.9,16.93,651600.0,12.0588,12.0731,12.0446,12.066,651600.0
2009-06-09 09:50:00,16.94,16.94,16.87,16.92,1058400.0,12.0731,12.0731,12.0232,12.0588,1058400.0
2009-06-09 09:55:00,16.91,16.93,16.9,16.93,617700.0,12.0517,12.066,12.0446,12.066,617700.0
2009-06-09 10:00:00,16.93,16.95,16.92,16.94,873300.0,12.066,12.0802,12.0588,12.0731,873300.0
2009-06-09 10:05:00,16.93,16.98,16.93,16.95,834000.0,12.066,12.1016,12.066,12.0802,834000.0
2009-06-09 10:10:00,16.95,17.01,16.94,16.99,740700.0,12.0802,12.123,12.0731,12.1087,740700.0
2009-06-09 10:15:00,16.99,17.0,16.97,17.0,638100.0,12.1087,12.1159,12.0945,12.1159,638100.0
2009-06-09 10:20:00,17.0,17.01,16.97,17.01,671100.0,12.1159,12.123,12.0945,12.123,671100.0
2009-06-09 10:25:00,17.01,17.02,16.98,17.0,447900.0,12.123,12.1301,12.1016,12.1159,447900.0
2009-06-09 10:30:00,17.0,17.04,17.0,17.04,409800.0,12.1159,12.1444,12.1159,12.1444,409800.0
2009-06-09 10:35:00,17.04,17.04,16.99,17.01,462000.0,12.1444,12.1444,12.1087,12.123,462000.0
2009-06-09 10:40:00,17.01,17.05,17.01,17.01,587100.0,12.123,12.1515,12.123,12.123,587100.0
2009-06-09 10:45:00,17.02,17.02,16.96,16.98,426000.0,12.1301,12.1301,12.0873,12.1016,426000.0
2009-06-09 10:50:00,16.98,16.98,16.97,16.98,529800.0,12.1016,12.1016,12.0945,12.1016,529800.0
2009-06-09 10:55:00,16.98,17.01,16.98,17.01,352800.0,12.1016,12.123,12.1016,12.123,352800.0
2009-06-09 11:00:00,17.01,17.03,16.98,16.99,593700.0,12.123,12.1372,12.1016,12.1087,593700.0
2009-06-09 11:05:00,16.99,17.01,16.98,17.01,445200.0,12.1087,12.123,12.1016,12.123,445200.0
2009-06-09 11:10:00,17.01,17.02,16.98,16.99,261000.0,12.123,12.1301,12.1016,12.1087,261000.0
2009-06-09 11:15:00,16.99,16.99,16.97,16.97,296400.0,12.1087,12.1087,12.0945,12.0945,296400.0
2009-06-09 11:20:00,16.97,16.98,16.95,16.98,335400.0,12.0945,12.1016,12.0802,12.1016,335400.0
2009-06-09 11:25:00,16.98,17.01,16.98,16.99,284400.0,12.1016,12.123,12.1016,12.1087,284400.0
2009-06-09 11:30:00,16.99,17.0,16.97,16.99,336000.0,12.1087,12.1159,12.0945,12.1087,336000.0
2009-06-09 11:35:00,16.99,17.01,16.99,17.0,671100.0,12.1087,12.123,12.1087,12.1159,671100.0
2009-06-09 11:40:00,17.0,17.01,16.99,17.0,300300.0,12.1159,12.123,12.1087,12.1159,300300.0
2009-06-09 11:45:00,17.0,17.0,16.97,16.97,432300.0,12.1159,12.1159,12.0945,12.0945,432300.0
2009-06-09 11:50:00,16.97,16.97,16.94,16.95,528300.0,12.0945,12.0945,12.0731,12.0802,528300.0
2009-06-09 11:55:00,16.95,16.96,16.94,16.94,310800.0,12.0802,12.0873,12.0731,12.0731,310800.0
2009-06-09 12:00:00,16.94,16.95,16.92,16.93,310200.0,12.0731,12.0802,12.0588,12.066,310200.0
2009-06-09 12:05:00,16.93,16.94,16.92,16.94,534300.0,12.066,12.0731,12.0588,12.0731,534300.0
2009-06-09 12:10:00,16.94,16.96,16.94,16.96,235800.0,12.0731,12.0873,12.0731,12.0873,235800.0
2009-06-09 12:15:00,16.96,16.98,16.95,16.97,291600.0,12.0873,12.1016,12.0802,12.0945,291600.0
2009-06-09 12:20:00,16.97,16.98,16.96,16.97,379200.0,12.0945,12.1016,12.0873,12.0945,379200.0
2009-06-09 12:25:00,16.97,16.98,16.96,16.97,258000.0,12.0945,12.1016,12.0873,12.0945,258000.0
2009-06-09 12:30:00,16.97,17.0,16.97,17.0,337800.0,12.0945,12.1159,12.0945,12.1159,337800.0
2009-06-09 12:35:00,17.0,17.0,16.97,16.97,303900.0,12.1159,12.1159,12.0945,12.0945,303900.0
2009-06-09 12:40:00,16.97,16.97,16.94,16.96,324300.0,12.0945,12.0945,12.0731,12.0873,324300.0
2009-06-09 12:45:00,16.96,17.0,16.96,16.98,423000.0,12.0873,12.1159,12.0873,12.1016,423000.0
2009-06-09 12:50:00,16.98,16.98,16.96,16.96,648300.0,12.1016,12.1016,12.0873,12.0873,648300.0
2009-06-09 12:55:00,16.96,16.98,16.96,16.98,433200.0,12.0873,12.1016,12.0873,12.1016,433200.0
2009-06-09 13:00:00,16.98,17.0,16.97,16.99,320100.0,12.1016,12.1159,12.0945,12.1087,320100.0
2009-06-09 13:05:00,17.0,17.0,16.96,16.97,427200.0,12.1159,12.1159,12.0873,12.0945,427200.0
2009-06-09 13:10:00,16.97,16.98,16.92,16.93,839700.0,12.0945,12.1016,12.0588,12.066,839700.0
2009-06-09 13:15:00,16.93,16.95,16.92,16.93,283500.0,12.066,12.0802,12.0588,12.066,283500.0
2009-06-09 13:20:00,16.93,16.93,16.92,16.93,393900.0,12.066,12.066,12.0588,12.066,393900.0
2009-06-09 13:25:00,16.93,16.94,16.92,16.93,474900.0,12.066,12.0731,12.0588,12.066,474900.0
2009-06-09 13:30:00,16.93,16.94,16.92,16.93,299100.0,12.066,12.0731,12.0588,12.066,299100.0
2009-06-09 13:35:00,16.93,16.95,16.92,16.95,429900.0,12.066,12.0802,12.0588,12.0802,429900.0
2009-06-09 13:40:00,16.94,16.97,16.94,16.94,385500.0,12.0731,12.0945,12.0731,12.0731,385500.0
2009-06-09 13:45:00,16.94,16.95,16.93,16.93,150900.0,12.0731,12.0802,12.066,12.066,150900.0
2009-06-09 13:50:00,16.93,16.95,16.93,16.95,132000.0,12.066,12.0802,12.066,12.0802,132000.0
2009-06-09 13:55:00,16.95,16.98,16.95,16.96,333000.0,12.0802,12.1016,12.0802,12.0873,333000.0
2009-06-09 14:00:00,16.96,16.97,16.94,16.97,286200.0,12.0873,12.0945,12.0731,12.0945,286200.0
2009-06-09 14:05:00,16.96,16.98,16.95,16.96,373800.0,12.0873,12.1016,12.0802,12.0873,373800.0
2009-06-09 14:10:00,16.97,16.97,16.95,16.95,181800.0,12.0945,12.0945,12.0802,12.0802,181800.0
2009-06-09 14:15:00,16.95,16.98,16.94,16.94,443700.0,12.0802,12.1016,12.0731,12.0731,443700.0
2009-06-09 14:20:00,16.94,16.95,16.9,16.9,1005000.0,12.0731,12.0802,12.0446,12.0446,1005000.0
2009-06-09 14:25:00,16.9,16.92,16.9,16.91,807900.0,12.0446,12.0588,12.0446,12.0517,807900.0
2009-06-09 14:30:00,16.91,16.93,16.91,16.91,432600.0,12.0517,12.066,12.0517,12.0517,432600.0
2009-06-09 14:35:00,16.91,16.91,16.87,16.87,916500.0,12.0517,12.0517,12.0232,12.0232,916500.0
2009-06-09 14:40:00,16.87,16.89,16.85,16.85,808800.0,12.0232,12.0375,12.009,12.009,808800.0
2009-06-09 14:45:00,16.85,16.87,16.83,16.87,934500.0,12.009,12.0232,11.9947,12.0232,934500.0
2009-06-09 14:50:00,16.86,16.89,16.86,16.88,494400.0,12.0161,12.0375,12.0161,12.0303,494400.0
2009-06-09 14:55:00,16.88,16.9,16.85,16.9,364200.0,12.0303,12.0446,12.009,12.0446,364200.0
2009-06-09 15:00:00,16.9,16.92,16.88,16.88,624300.0,12.0446,12.0588,12.0303,12.0303,624300.0
2009-06-09 15:05:00,16.88,16.91,16.88,16.9,326700.0,12.0303,12.0517,12.0303,12.0446,326700.0
2009-06-09 15:10:00,16.91,16.91,16.88,16.9,395400.0,12.0517,12.0517,12.0303,12.0446,395400.0
2009-06-09 15:15:00,16.9,16.92,16.88,16.91,483300.0,12.0446,12.0588,12.0303,12.0517,483300.0
2009-06-09 15:20:00,16.91,16.91,16.86,16.89,619500.0,12.0517,12.0517,12.0161,12.0375,619500.0
2009-06-09 15:25:00,16.89,16.89,16.87,16.87,406800.0,12.0375,12.0375,12.0232,12.0232,406800.0
2009-06-09 15:30:00,16.87,16.9,16.85,16.88,622500.0,12.0232,12.0446,12.009,12.0303,622500.0
2009-06-09 15:35:00,16.88,16.91,16.88,16.89,529500.0,12.0303,12.0517,12.0303,12.0375,529500.0
2009-06-09 15:40:00,16.89,16.91,16.87,16.9,834000.0,12.0375,12.0517,12.0232,12.0446,834000.0
2009-06-09 15:45:00,16.9,16.9,16.85,16.87,907800.0,12.0446,12.0446,12.009,12.0232,907800.0
2009-06-09 15:50:00,16.87,16.87,16.86,16.87,760200.0,12.0232,12.0232,12.0161,12.0232,760200.0
2009-06-09 15:55:00,16.87,16.87,16.86,16.87,1630200.0,12.0232,12.0232,12.0161,12.0232,1630200.0
2009-06-10 09:30:00,16.94,16.95,16.87,16.89,985500.0,12.0731,12.0802,12.0232,12.0375,985500.0
2009-06-10 09:35:00,16.89,16.89,16.82,16.82,1406100.0,12.0375,12.0375,11.9876,11.9876,1406100.0
2009-06-10 09:40:00,16.82,16.84,16.8,16.83,702300.0,11.9876,12.0018,11.9733,11.9947,702300.0
2009-06-10 09:45:00,16.83,16.83,16.79,16.8,873600.0,11.9947,11.9947,11.9662,11.9733,873600.0
2009-06-10 09:50:00,16.79,16.82,16.74,16.75,1918200.0,11.9662,11.9876,11.9306,11.9377,1918200.0
2009-06-10 09:55:00,16.75,16.77,16.74,16.75,1188300.0,11.9377,11.9519,11.9306,11.9377,1188300.0
2009-06-10 10:00:00,16.75,16.79,16.75,16.76,1226400.0,11.9377,11.9662,11.9377,11.9448,1226400.0
2009-06-10 10:05:00,16.76,16.77,16.75,16.75,1300200.0,11.9448,11.9519,11.9377,11.9377,1300200.0
2009-06-10 10:10:00,16.75,16.77,16.73,16.74,853500.0,11.9377,11.9519,11.9234,11.9306,853500.0
2009-06-10 10:15:00,16.74,16.75,16.69,16.69,2334900.0,11.9306,11.9377,11.8949,11.8949,2334900.0
2009-06-10 10:20:00,16.69,16.75,16.68,16.74,1059900.0,11.8949,11.9377,11.8878,11.9306,1059900.0
2009-06-10 10:25:00,16.74,16.75,16.71,16.72,960300.0,11.9306,11.9377,11.9092,11.9163,960300.0
2009-06-10 10:30:00,16.72,16.73,16.69,16.71,719400.0,11.9163,11.9234,11.8949,11.9092,719400.0
2009-06-10 10:35:00,16.71,16.72,16.69,16.7,555600.0,11.9092,11.9163,11.8949,11.902,555600.0
2009-06-10 10:40:00,16.7,16.73,16.69,16.72,695100.0,11.902,11.9234,11.8949,11.9163,695100.0
2009-06-10 10:45:00,16.72,16.74,16.71,16.74,1228500.0,11.9163,11.9306,11.9092,11.9306,1228500.0
2009-06-10 10:50:00,16.74,16.74,16.71,16.72,712500.0,11.9306,11.9306,11.9092,11.9163,712500.0
2009-06-10 10:55:00,16.72,16.74,16.72,16.73,407100.0,11.9163,11.9306,11.9163,11.9234,407100.0
2009-06-10 11:00:00,16.73,16.75,16.72,16.75,520800.0,11.9234,11.9377,11.9163,11.9377,520800.0
2009-06-10 11:05:00,16.75,16.75,16.72,16.72,511800.0,11.9377,11.9377,11.9163,11.9163,511800.0
2009-06-10 11:10:00,16.72,16.76,16.72,16.75,429600.0,11.9163,11.9448,11.9163,11.9377,429600.0
2009-06-10 11:15:00,16.75,16.75,16.71,16.74,972900.0,11.9377,11.9377,11.9092,11.9306,972900.0
2009-06-10 11:20:00,16.74,16.75,16.73,16.74,428400.0,11.9306,11.9377,11.9234,11.9306,428400.0
2009-06-10 11:25:00,16.74,16.74,16.73,16.74,847500.0,11.9306,11.9306,11.9234,11.9306,847500.0
2009-06-10 11:30:00,16.74,16.75,16.74,16.74,183900.0,11.9306,11.9377,11.9306,11.9306,183900.0
2009-06-10 11:35:00,16.74,16.76,16.73,16.74,622500.0,11.9306,11.9448,11.9234,11.9306,622500.0
2009-06-10 11:40:00,16.74,16.75,16.72,16.72,260100.0,11.9306,11.9377,11.9163,11.9163,260100.0
2009-06-10 11:45:00,16.72,16.75,16.72,16.74,446400.0,11.9163,11.9377,11.9163,11.9306,446400.0
2009-06-10 11:50:00,16.74,16.75,16.71,16.72,303900.0,11.9306,11.9377,11.9092,11.9163,303900.0
2009-06-10 11:55:00,16.72,16.74,16.72,16.72,257100.0,11.9163,11.9306,11.9163,11.9163,257100.0
2009-06-10 12:00:00,16.72,16.73,16.72,16.73,330300.0,11.9163,11.9234,11.9163,11.9234,330300.0
2009-06-10 12:05:00,16.72,16.73,16.7,16.71,367500.0,11.9163,11.9234,11.902,11.9092,367500.0
2009-06-10 12:10:00,16.71,16.72,16.71,16.72,161700.0,11.9092,11.9163,11.9092,11.9163,161700.0
2009-06-10 12:15:00,16.72,16.73,16.71,16.73,269700.0,11.9163,11.9234,11.9092,11.9234,269700.0
2009-06-10 12:20:00,16.73,16.73,16.7,16.7,423300.0,11.9234,11.9234,11.902,11.902,423300.0
2009-06-10 12:25:00,16.7,16.71,16.69,16.7,386100.0,11.902,11.9092,11.8949,11.902,386100.0
2009-06-10 12:30:00,16.7,16.72,16.69,16.71,287400.0,11.902,11.9163,11.8949,11.9092,287400.0
2009-06-10 12:35:00,16.71,16.71,16.69,16.71,187800.0,11.9092,11.9092,11.8949,11.9092,187800.0
2009-06-10 12:40:00,16.71,16.71,16.69,16.69,211800.0,11.9092,11.9092,11.8949,11.8949,211800.0
2009-06-10 12:45:00,16.69,16.7,16.69,16.69,370800.0,11.8949,11.902,11.8949,11.8949,370800.0
2009-06-10 12:50:00,16.7,16.71,16.69,16.7,156300.0,11.902,11.9092,11.8949,11.902,156300.0
2009-06-10 12:55:00,16.7,16.71,16.7,16.7,183600.0,11.902,11.9092,11.902,11.902,183600.0
2009-06-10 13:00:00,16.7,16.7,16.67,16.67,800700.0,11.902,11.902,11.8807,11.8807,800700.0
2009-06-10 13:05:00,16.67,16.68,16.67,16.67,574200.0,11.8807,11.8878,11.8807,11.8807,574200.0
2009-06-10 13:10:00,16.67,16.68,16.65,16.66,474300.0,11.8807,11.8878,11.8664,11.8735,474300.0
2009-06-10 13:15:00,16.66,16.67,16.65,16.66,289800.0,11.8735,11.8807,11.8664,11.8735,289800.0
2009-06-10 13:20:00,16.65,16.67,16.65,16.66,286800.0,11.8664,11.8807,11.8664,11.8735,286800.0
2009-06-10 13:25:00,16.66,16.67,16.64,16.66,552000.0,11.8735,11.8807,11.8593,11.8735,552000.0
2009-06-10 13:30:00,16.66,16.66,16.65,16.65,323700.0,11.8735,11.8735,11.8664,11.8664,323700.0
2009-06-10 13:35:00,16.65,16.65,16.63,16.63,335700.0,11.8664,11.8664,11.8522,11.8522,335700.0
2009-06-10 13:40:00,16.63,16.65,16.63,16.64,520500.0,11.8522,11.8664,11.8522,11.8593,520500.0
2009-06-10 13:45:00,16.64,16.65,16.63,16.64,326700.0,11.8593,11.8664,11.8522,11.8593,326700.0
2009-06-10 13:50:00,16.64,16.64,16.61,16.61,734700.0,11.8593,11.8593,11.8379,11.8379,734700.0
2009-06-10 13:55:00,16.61,16.62,16.6,16.6,473400.0,11.8379,11.845,11.8308,11.8308,473400.0
2009-06-10 14:00:00,16.6,16.63,16.58,16.62,1246200.0,11.8308,11.8522,11.8165,11.845,1246200.0
2009-06-10 14:05:00,16.62,16.62,16.58,16.62,470100.0,11.845,11.845,11.8165,11.845,470100.0
2009-06-10 14:10:00,16.62,16.64,16.61,16.63,427500.0,11.845,11.8593,11.8379,11.8522,427500.0
2009-06-10 14:15:00,16.63,16.63,16.62,16.63,249900.0,11.8522,11.8522,11.845,11.8522,249900.0
2009-06-10 14:20:00,16.63,16.63,16.62,16.62,323100.0,11.8522,11.8522,11.845,11.845,323100.0
2009-06-10 14:25:00,16.62,16.64,16.6,16.62,776100.0,11.845,11.8593,11.8308,11.845,776100.0
2009-06-10 14:30:00,16.62,16.62,16.6,16.61,564900.0,11.845,11.845,11.8308,11.8379,564900.0
2009-06-10 14:35:00,16.61,16.65,16.61,16.62,570000.0,11.8379,11.8664,11.8379,11.845,570000.0
2009-06-10 14:40:00,16.62,16.64,16.61,16.63,374400.0,11.845,11.8593,11.8379,11.8522,374400.0
2009-06-10 14:45:00,16.63,16.64,16.62,16.64,312000.0,11.8522,11.8593,11.845,11.8593,312000.0
2009-06-10 14:50:00,16.64,16.66,16.63,16.65,456000.0,11.8593,11.8735,11.8522,11.8664,456000.0
2009-06-10 14:55:00,16.64,16.66,16.63,16.63,760500.0,11.8593,11.8735,11.8522,11.8522,760500.0
2009-06-10 15:00:00,16.63,16.64,16.62,16.64,438900.0,11.8522,11.8593,11.845,11.8593,438900.0
2009-06-10 15:05:00,16.64,16.64,16.62,16.63,325500.0,11.8593,11.8593,11.845,11.8522,325500.0
2009-06-10 15:10:00,16.63,16.63,16.6,16.6,758400.0,11.8522,11.8522,11.8308,11.8308,758400.0
2009-06-10 15:15:00,16.6,16.62,16.6,16.61,411300.0,11.8308,11.845,11.8308,11.8379,411300.0
2009-06-10 15:20:00,16.6,16.63,16.6,16.62,412500.0,11.8308,11.8522,11.8308,11.845,412500.0
2009-06-10 15:25:00,16.62,16.62,16.6,16.61,719100.0,11.845,11.845,11.8308,11.8379,719100.0
2009-06-10 15:30:00,16.61,16.66,16.61,16.64,739500.0,11.8379,11.8735,11.8379,11.8593,739500.0
2009-06-10 15:35:00,16.64,16.68,16.64,16.67,1218300.0,11.8593,11.8878,11.8593,11.8807,1218300.0
2009-06-10 15:40:00,16.66,16.67,16.65,16.66,1716000.0,11.8735,11.8807,11.8664,11.8735,1716000.0
2009-06-10 15:45:00,16.66,16.67,16.64,16.66,1217100.0,11.8735,11.8807,11.8593,11.8735,1217100.0
2009-06-10 15:50:00,16.66,16.7,16.65,16.69,1240500.0,11.8735,11.902,11.8664,11.8949,1240500.0
2009-06-10 15:55:00,16.69,16.71,16.66,16.69,3113700.0,11.8949,11.9092,11.8735,11.8949,3113700.0
2009-06-11 09:30:00,16.68,16.75,16.63,16.64,1277400.0,11.8878,11.9377,11.8522,11.8593,1277400.0
2009-06-11 09:35:00,16.64,16.69,16.6,16.6,1268100.0,11.8593,11.8949,11.8308,11.8308,1268100.0
2009-06-11 09:40:00,16.6,16.64,16.58,16.64,1012800.0,11.8308,11.8593,11.8165,11.8593,1012800.0
2009-06-11 09:45:00,16.64,16.71,16.63,16.69,1322100.0,11.8593,11.9092,11.8522,11.8949,1322100.0
2009-06-11 09:50:00,16.69,16.69,16.61,16.61,1259400.0,11.8949,11.8949,11.8379,11.8379,1259400.0
2009-06-11 09:55:00,16.61,16.62,16.58,16.61,1416300.0,11.8379,11.845,11.8165,11.8379,1416300.0
2009-06-11 10:00:00,16.61,16.64,16.58,16.62,1290900.0,11.8379,11.8593,11.8165,11.845,1290900.0
2009-06-11 10:05:00,16.62,16.67,16.62,16.63,677700.0,11.845,11.8807,11.845,11.8522,677700.0
2009-06-11 10:10:00,16.64,16.67,16.61,16.64,620400.0,11.8593,11.8807,11.8379,11.8593,620400.0
2009-06-11 10:15:00,16.64,16.7,16.63,16.68,902700.0,11.8593,11.902,11.8522,11.8878,902700.0
2009-06-11 10:20:00,16.68,16.69,16.64,16.67,513600.0,11.8878,11.8949,11.8593,11.8807,513600.0
2009-06-11 10:25:00,16.66,16.68,16.66,16.67,348300.0,11.8735,11.8878,11.8735,11.8807,348300.0
2009-06-11 10:30:00,16.68,16.69,16.63,16.65,645000.0,11.8878,11.8949,11.8522,11.8664,645000.0
2009-06-11 10:35:00,16.66,16.66,16.62,16.64,774000.0,11.8735,11.8735,11.845,11.8593,774000.0
2009-06-11 10:40:00,16.64,16.65,16.63,16.64,723000.0,11.8593,11.8664,11.8522,11.8593,723000.0
2009-06-11 10:45:00,16.64,16.68,16.64,16.65,441900.0,11.8593,11.8878,11.8593,11.8664,441900.0
2009-06-11 10:50:00,16.65,16.66,16.64,16.66,547500.0,11.8664,11.8735,11.8593,11.8735,547500.0
2009-06-11 10:55:00,16.66,16.66,16.64,16.64,478500.0,11.8735,11.8735,11.8593,11.8593,478500.0
2009-06-11 11:00:00,16.64,16.64,16.6,16.64,901800.0,11.8593,11.8593,11.8308,11.8593,901800.0
2009-06-11 11:05:00,16.63,16.64,16.59,16.61,770100.0,11.8522,11.8593,11.8237,11.8379,770100.0
2009-06-11 11:10:00,16.61,16.61,16.58,16.59,1254300.0,11.8379,11.8379,11.8165,11.8237,1254300.0
2009-06-11 11:15:00,16.59,16.61,16.56,16.61,1146300.0,11.8237,11.8379,11.8023,11.8379,1146300.0
2009-06-11 11:20:00,16.61,16.63,16.6,16.62,599400.0,11.8379,11.8522,11.8308,11.845,599400.0
2009-06-11 11:25:00,16.62,16.65,16.62,16.63,412500.0,11.845,11.8664,11.845,11.8522,412500.0
2009-06-11 11:30:00,16.64,16.64,16.62,16.62,329700.0,11.8593,11.8593,11.845,11.845,329700.0
2009-06-11 11:35:00,16.62,16.63,16.6,16.63,288300.0,11.845,11.8522,11.8308,11.8522,288300.0
2009-06-11 11:40:00,16.63,16.64,16.62,16.62,350700.0,11.8522,11.8593,11.845,11.845,350700.0
2009-06-11 11:45:00,16.62,16.64,16.62,16.64,155100.0,11.845,11.8593,11.845,11.8593,155100.0
2009-06-11 11:50:00,16.63,16.63,16.61,16.63,313200.0,11.8522,11.8522,11.8379,11.8522,313200.0
2009-06-11 11:55:00,16.63,16.64,16.62,16.62,170400.0,11.8522,11.8593,11.845,11.845,170400.0
2009-06-11 12:00:00,16.62,16.63,16.6,16.63,475200.0,11.845,11.8522,11.8308,11.8522,475200.0
2009-06-11 12:05:00,16.63,16.63,16.59,16.59,315300.0,11.8522,11.8522,11.8237,11.8237,315300.0
2009-06-11 12:10:00,16.6,16.62,16.58,16.58,478200.0,11.8308,11.845,11.8165,11.8165,478200.0
2009-06-11 12:15:00,16.58,16.59,16.55,16.55,649800.0,11.8165,11.8237,11.7951,11.7951,649800.0
2009-06-11 12:20:00,16.55,16.58,16.55,16.57,806700.0,11.7951,11.8165,11.7951,11.8094,806700.0
2009-06-11 12:25:00,16.57,16.58,16.56,16.58,466500.0,11.8094,11.8165,11.8023,11.8165,466500.0
2009-06-11 12:30:00,16.57,16.59,16.57,16.58,713700.0,11.8094,11.8237,11.8094,11.8165,713700.0
2009-06-11 12:35:00,16.58,16.6,16.57,16.59,263700.0,11.8165,11.8308,11.8094,11.8237,263700.0
2009-06-11 12:40:00,16.59,16.61,16.58,16.61,311700.0,11.8237,11.8379,11.8165,11.8379,311700.0
2009-06-11 12:45:00,16.61,16.62,16.6,16.6,246600.0,11.8379,11.845,11.8308,11.8308,246600.0
2009-06-11 12:50:00,16.61,16.64,16.6,16.63,401700.0,11.8379,11.8593,11.8308,11.8522,401700.0
2009-06-11 12:55:00,16.63,16.67,16.63,16.66,523500.0,11.8522,11.8807,11.8522,11.8735,523500.0
2009-06-11 13:00:00,16.66,16.69,16.64,16.64,582900.0,11.8735,11.8949,11.8593,11.8593,582900.0
2009-06-11 13:05:00,16.65,16.66,16.6,16.6,693600.0,11.8664,11.8735,11.8308,11.8308,693600.0
2009-06-11 13:10:00,16.6,16.63,16.6,16.61,512100.0,11.8308,11.8522,11.8308,11.8379,512100.0
2009-06-11 13:15:00,16.61,16.62,16.6,16.6,536100.0,11.8379,11.845,11.8308,11.8308,536100.0
2009-06-11 13:20:00,16.6,16.65,16.6,16.64,737400.0,11.8308,11.8664,11.8308,11.8593,737400.0
2009-06-11 13:25:00,16.64,16.67,16.62,16.67,441900.0,11.8593,11.8807,11.845,11.8807,441900.0
2009-06-11 13:30:00,16.66,16.67,16.64,16.66,579900.0,11.8735,11.8807,11.8593,11.8735,579900.0
2009-06-11 13:35:00,16.66,16.66,16.63,16.63,417600.0,11.8735,11.8735,11.8522,11.8522,417600.0
2009-06-11 13:40:00,16.64,16.64,16.61,16.63,488400.0,11.8593,11.8593,11.8379,11.8522,488400.0
2009-06-11 13:45:00,16.63,16.64,16.62,16.62,291900.0,11.8522,11.8593,11.845,11.845,291900.0
2009-06-11 13:50:00,16.62,16.64,16.61,16.63,219600.0,11.845,11.8593,11.8379,11.8522,219600.0
2009-06-11 13:55:00,16.64,16.64,16.62,16.62,162600.0,11.8593,11.8593,11.845,11.845,162600.0
2009-06-11 14:00:00,16.62,16.63,16.59,16.59,783900.0,11.845,11.8522,11.8237,11.8237,783900.0
2009-06-11 14:05:00,16.59,16.6,16.55,16.56,1147200.0,11.8237,11.8308,11.7951,11.8023,1147200.0
2009-06-11 14:10:00,16.56,16.57,16.51,16.51,1329300.0,11.8023,11.8094,11.7666,11.7666,1329300.0
2009-06-11 14:15:00,16.51,16.53,16.51,16.51,1072200.0,11.7666,11.7809,11.7666,11.7666,1072200.0
2009-06-11 14:20:00,16.51,16.53,16.51,16.52,1195500.0,11.7666,11.7809,11.7666,11.7738,1195500.0
2009-06-11 14:25:00,16.52,16.53,16.51,16.52,499500.0,11.7738,11.7809,11.7666,11.7738,499500.0
2009-06-11 14:30:00,16.52,16.54,16.52,16.52,543300.0,11.7738,11.788,11.7738,11.7738,543300.0
2009-06-11 14:35:00,16.52,16.53,16.5,16.5,1134600.0,11.7738,11.7809,11.7595,11.7595,1134600.0
2009-06-11 14:40:00,16.5,16.52,16.5,16.52,362400.0,11.7595,11.7738,11.7595,11.7738,362400.0
2009-06-11 14:45:00,16.52,16.53,16.51,16.51,528300.0,11.7738,11.7809,11.7666,11.7666,528300.0
2009-06-11 14:50:00,16.52,16.52,16.5,16.52,1897800.0,11.7738,11.7738,11.7595,11.7738,1897800.0
2009-06-11 14:55:00,16.52,16.52,16.5,16.51,763500.0,11.7738,11.7738,11.7595,11.7666,763500.0
2009-06-11 15:00:00,16.51,16.51,16.5,16.51,1202700.0,11.7666,11.7666,11.7595,11.7666,1202700.0
2009-06-11 15:05:00,16.51,16.51,16.51,16.51,425400.0,11.7666,11.7666,11.7666,11.7666,425400.0
2009-06-11 15:10:00,16.51,16.53,16.51,16.53,1319400.0,11.7666,11.7809,11.7666,11.7809,1319400.0
2009-06-11 15:15:00,16.53,16.55,16.51,16.51,1230900.0,11.7809,11.7951,11.7666,11.7666,1230900.0
2009-06-11 15:20:00,16.51,16.52,16.5,16.52,644700.0,11.7666,11.7738,11.7595,11.7738,644700.0
2009-06-11 15:25:00,16.52,16.53,16.51,16.51,438900.0,11.7738,11.7809,11.7666,11.7666,438900.0
2009-06-11 15:30:00,16.51,16.51,16.47,16.49,2169900.0,11.7666,11.7666,11.7381,11.7524,2169900.0
2009-06-11 15:35:00,16.49,16.49,16.43,16.47,1583400.0,11.7524,11.7524,11.7096,11.7381,1583400.0
2009-06-11 15:40:00,16.47,16.49,16.46,16.47,1511100.0,11.7381,11.7524,11.731,11.7381,1511100.0
2009-06-11 15:45:00,16.47,16.5,16.47,16.48,1079700.0,11.7381,11.7595,11.7381,11.7453,1079700.0
2009-06-11 15:50:00,16.48,16.49,16.47,16.48,1202700.0,11.7453,11.7524,11.7381,11.7453,1202700.0
2009-06-11 15:55:00,16.48,16.48,16.44,16.44,2656800.0,11.7453,11.7453,11.7167,11.7167,2656800.0
2009-06-12 09:30:00,16.45,16.55,16.45,16.53,1422600.0,11.7239,11.7951,11.7239,11.7809,1422600.0
2009-06-12 09:35:00,16.53,16.54,16.48,16.52,581700.0,11.7809,11.788,11.7453,11.7738,581700.0
2009-06-12 09:40:00,16.51,16.54,16.48,16.5,715800.0,11.7666,11.788,11.7453,11.7595,715800.0
2009-06-12 09:45:00,16.5,16.51,16.48,16.48,530700.0,11.7595,11.7666,11.7453,11.7453,530700.0
2009-06-12 09:50:00,16.48,16.49,16.45,16.48,685200.0,11.7453,11.7524,11.7239,11.7453,685200.0
2009-06-12 09:55:00,16.48,16.48,16.42,16.44,1215600.0,11.7453,11.7453,11.7025,11.7167,1215600.0
2009-06-12 10:00:00,16.44,16.46,16.42,16.46,902100.0,11.7167,11.731,11.7025,11.731,902100.0
2009-06-12 10:05:00,16.46,16.47,16.44,16.45,1072500.0,11.731,11.7381,11.7167,11.7239,1072500.0
2009-06-12 10:10:00,16.45,16.47,16.44,16.47,942300.0,11.7239,11.7381,11.7167,11.7381,942300.0
2009-06-12 10:15:00,16.47,16.51,16.46,16.49,1004700.0,11.7381,11.7666,11.731,11.7524,1004700.0
2009-06-12 10:20:00,16.49,16.5,16.44,16.44,975600.0,11.7524,11.7595,11.7167,11.7167,975600.0
2009-06-12 10:25:00,16.44,16.44,16.4,16.42,1216200.0,11.7167,11.7167,11.6882,11.7025,1216200.0
2009-06-12 10:30:00,16.42,16.45,16.41,16.45,385800.0,11.7025,11.7239,11.6954,11.7239,385800.0
2009-06-12 10:35:00,16.45,16.47,16.45,16.47,258600.0,11.7239,11.7381,11.7239,11.7381,258600.0
2009-06-12 10:40:00,16.47,16.5,16.47,16.48,720000.0,11.7381,11.7595,11.7381,11.7453,720000.0
2009-06-12 10:45:00,16.48,16.51,16.47,16.47,680700.0,11.7453,11.7666,11.7381,11.7381,680700.0
2009-06-12 10:50:00,16.47,16.48,16.45,16.46,383700.0,11.7381,11.7453,11.7239,11.731,383700.0
2009-06-12 10:55:00,16.46,16.47,16.43,16.44,514200.0,11.731,11.7381,11.7096,11.7167,514200.0
2009-06-12 11:00:00,16.44,16.46,16.44,16.45,328500.0,11.7167,11.731,11.7167,11.7239,328500.0
2009-06-12 11:05:00,16.45,16.48,16.45,16.48,264300.0,11.7239,11.7453,11.7239,11.7453,264300.0
2009-06-12 11:10:00,16.48,16.48,16.46,16.47,367500.0,11.7453,11.7453,11.731,11.7381,367500.0
2009-06-12 11:15:00,16.47,16.49,16.47,16.49,549000.0,11.7381,11.7524,11.7381,11.7524,549000.0
2009-06-12 11:20:00,16.48,16.49,16.47,16.47,247500.0,11.7453,11.7524,11.7381,11.7381,247500.0
2009-06-12 11:25:00,16.47,16.49,16.46,16.49,315600.0,11.7381,11.7524,11.731,11.7524,315600.0
2009-06-12 11:30:00,16.48,16.5,16.47,16.5,331500.0,11.7453,11.7595,11.7381,11.7595,331500.0
2009-06-12 11:35:00,16.5,16.5,16.5,16.5,125400.0,11.7595,11.7595,11.7595,11.7595,125400.0
2009-06-12 11:40:00,16.5,16.5,16.46,16.46,540900.0,11.7595,11.7595,11.731,11.731,540900.0
2009-06-12 11:45:00,16.46,16.47,16.44,16.45,411900.0,11.731,11.7381,11.7167,11.7239,411900.0
2009-06-12 11:50:00,16.45,16.47,16.44,16.45,247200.0,11.7239,11.7381,11.7167,11.7239,247200.0
2009-06-12 11:55:00,16.44,16.45,16.43,16.43,345900.0,11.7167,11.7239,11.7096,11.7096,345900.0
2009-06-12 12:00:00,16.43,16.45,16.43,16.45,275700.0,11.7096,11.7239,11.7096,11.7239,275700.0
2009-06-12 12:05:00,16.44,16.46,16.43,16.43,451800.0,11.7167,11.731,11.7096,11.7096,451800.0
2009-06-12 12:10:00,16.43,16.45,16.43,16.44,271500.0,11.7096,11.7239,11.7096,11.7167,271500.0
2009-06-12 12:15:00,16.44,16.44,16.42,16.42,217500.0,11.7167,11.7167,11.7025,11.7025,217500.0
2009-06-12 12:20:00,16.43,16.43,16.42,16.43,181200.0,11.7096,11.7096,11.7025,11.7096,181200.0
2009-06-12 12:25:00,16.43,16.45,16.43,16.45,259800.0,11.7096,11.7239,11.7096,11.7239,259800.0
2009-06-12 12:30:00,16.45,16.45,16.42,16.42,256500.0,11.7239,11.7239,11.7025,11.7025,256500.0
2009-06-12 12:35:00,16.42,16.45,16.42,16.45,335400.0,11.7025,11.7239,11.7025,11.7239,335400.0
2009-06-12 12:40:00,16.45,16.45,16.43,16.44,164700.0,11.7239,11.7239,11.7096,11.7167,164700.0
2009-06-12 12:45:00,16.44,16.47,16.44,16.46,193200.0,11.7167,11.7381,11.7167,11.731,193200.0
2009-06-12 12:50:00,16.46,16.46,16.43,16.44,242400.0,11.731,11.731,11.7096,11.7167,242400.0
2009-06-12 12:55:00,16.44,16.45,16.43,16.44,313500.0,11.7167,11.7239,11.7096,11.7167,313500.0
2009-06-12 13:00:00,16.44,16.46,16.44,16.46,258000.0,11.7167,11.731,11.7167,11.731,258000.0
2009-06-12 13:05:00,16.46,16.47,16.46,16.47,647100.0,11.731,11.7381,11.731,11.7381,647100.0
2009-06-12 13:10:00,16.47,16.48,16.46,16.48,229200.0,11.7381,11.7453,11.731,11.7453,229200.0
2009-06-12 13:15:00,16.48,16.49,16.47,16.49,343800.0,11.7453,11.7524,11.7381,11.7524,343800.0
2009-06-12 13:20:00,16.49,16.5,16.48,16.48,297900.0,11.7524,11.7595,11.7453,11.7453,297900.0
2009-06-12 13:25:00,16.48,16.49,16.47,16.48,269100.0,11.7453,11.7524,11.7381,11.7453,269100.0
2009-06-12 13:30:00,16.48,16.49,16.47,16.48,278100.0,11.7453,11.7524,11.7381,11.7453,278100.0
2009-06-12 13:35:00,16.48,16.49,16.48,16.49,160500.0,11.7453,11.7524,11.7453,11.7524,160500.0
2009-06-12 13:40:00,16.49,16.5,16.48,16.49,225900.0,11.7524,11.7595,11.7453,11.7524,225900.0
2009-06-12 13:45:00,16.49,16.51,16.49,16.5,397200.0,11.7524,11.7666,11.7524,11.7595,397200.0
2009-06-12 13:50:00,16.5,16.52,16.5,16.5,557400.0,11.7595,11.7738,11.7595,11.7595,557400.0
2009-06-12 13:55:00,16.5,16.51,16.5,16.5,161100.0,11.7595,11.7666,11.7595,11.7595,161100.0
2009-06-12 14:00:00,16.5,16.51,16.49,16.51,666000.0,11.7595,11.7666,11.7524,11.7666,666000.0
2009-06-12 14:05:00,16.51,16.51,16.5,16.5,336300.0,11.7666,11.7666,11.7595,11.7595,336300.0
2009-06-12 14:10:00,16.5,16.52,16.5,16.51,198900.0,11.7595,11.7738,11.7595,11.7666,198900.0
2009-06-12 14:15:00,16.52,16.52,16.5,16.52,410400.0,11.7738,11.7738,11.7595,11.7738,410400.0
2009-06-12 14:20:00,16.51,16.52,16.51,16.51,579900.0,11.7666,11.7738,11.7666,11.7666,579900.0
2009-06-12 14:25:00,16.51,16.51,16.49,16.51,1028700.0,11.7666,11.7666,11.7524,11.7666,1028700.0
2009-06-12 14:30:00,16.5,16.53,16.5,16.52,299400.0,11.7595,11.7809,11.7595,11.7738,299400.0
2009-06-12 14:35:00,16.52,16.53,16.51,16.52,534000.0,11.7738,11.7809,11.7666,11.7738,534000.0
2009-06-12 14:40:00,16.52,16.58,16.52,16.57,1413000.0,11.7738,11.8165,11.7738,11.8094,1413000.0
2009-06-12 14:45:00,16.57,16.58,16.54,16.54,1068300.0,11.8094,11.8165,11.788,11.788,1068300.0
2009-06-12 14:50:00,16.54,16.55,16.53,16.54,596100.0,11.788,11.7951,11.7809,11.788,596100.0
2009-06-12 14:55:00,16.53,16.56,16.51,16.51,707100.0,11.7809,11.8023,11.7666,11.7666,707100.0
2009-06-12 15:00:00,16.51,16.54,16.51,16.53,390300.0,11.7666,11.788,11.7666,11.7809,390300.0
2009-06-12 15:05:00,16.53,16.54,16.51,16.51,279900.0,11.7809,11.788,11.7666,11.7666,279900.0
2009-06-12 15:10:00,16.51,16.55,16.51,16.55,543900.0,11.7666,11.7951,11.7666,11.7951,543900.0
2009-06-12 15:15:00,16.55,16.58,16.55,16.57,956400.0,11.7951,11.8165,11.7951,11.8094,956400.0
2009-06-12 15:20:00,16.57,16.58,16.55,16.56,629700.0,11.8094,11.8165,11.7951,11.8023,629700.0
2009-06-12 15:25:00,16.57,16.59,16.57,16.58,762900.0,11.8094,11.8237,11.8094,11.8165,762900.0
2009-06-12 15:30:00,16.58,16.62,16.58,16.61,1140600.0,11.8165,11.845,11.8165,11.8379,1140600.0
2009-06-12 15:35:00,16.61,16.61,16.55,16.56,1196100.0,11.8379,11.8379,11.7951,11.8023,1196100.0
2009-06-12 15:40:00,16.56,16.59,16.55,16.59,1129500.0,11.8023,11.8237,11.7951,11.8237,1129500.0
2009-06-12 15:45:00,16.59,16.59,16.57,16.57,788100.0,11.8237,11.8237,11.8094,11.8094,788100.0
2009-06-12 15:50:00,16.58,16.59,16.56,16.59,1004400.0,11.8165,11.8237,11.8023,11.8237,1004400.0
2009-06-12 15:55:00,16.59,16.62,16.57,16.62,2069100.0,11.8237,11.845,11.8094,11.845,2069100.0
2009-06-15 09:30:00,16.37,16.4,16.22,16.29,3435000.0,11.6669,11.6882,11.56,11.6098,3435000.0
2009-06-15 09:35:00,16.29,16.33,16.28,16.31,1221300.0,11.6098,11.6383,11.6027,11.6241,1221300.0
2009-06-15 09:40:00,16.31,16.32,16.28,16.3,1158600.0,11.6241,11.6312,11.6027,11.617,1158600.0
2009-06-15 09:45:00,16.3,16.3,16.22,16.22,1744200.0,11.617,11.617,11.56,11.56,1744200.0
2009-06-15 09:50:00,16.22,16.24,16.22,16.23,896700.0,11.56,11.5742,11.56,11.5671,896700.0
2009-06-15 09:55:00,16.23,16.24,16.18,16.23,1606500.0,11.5671,11.5742,11.5314,11.5671,1606500.0
2009-06-15 10:00:00,16.23,16.23,16.17,16.19,1544400.0,11.5671,11.5671,11.5243,11.5386,1544400.0
2009-06-15 10:05:00,16.19,16.22,16.17,16.21,1611900.0,11.5386,11.56,11.5243,11.5528,1611900.0
2009-06-15 10:10:00,16.21,16.22,16.2,16.21,947100.0,11.5528,11.56,11.5457,11.5528,947100.0
2009-06-15 10:15:00,16.21,16.22,16.18,16.21,1428600.0,11.5528,11.56,11.5314,11.5528,1428600.0
2009-06-15 10:20:00,16.21,16.24,16.19,16.24,863400.0,11.5528,11.5742,11.5386,11.5742,863400.0
2009-06-15 10:25:00,16.24,16.24,16.2,16.23,511200.0,11.5742,11.5742,11.5457,11.5671,511200.0
2009-06-15 10:30:00,16.23,16.23,16.17,16.17,869400.0,11.5671,11.5671,11.5243,11.5243,869400.0
2009-06-15 10:35:00,16.17,16.18,16.17,16.17,1206600.0,11.5243,11.5314,11.5243,11.5243,1206600.0
2009-06-15 10:40:00,16.17,16.17,16.15,16.17,1101000.0,11.5243,11.5243,11.5101,11.5243,1101000.0
2009-06-15 10:45:00,16.16,16.21,16.16,16.21,620400.0,11.5172,11.5528,11.5172,11.5528,620400.0
2009-06-15 10:50:00,16.21,16.21,16.19,16.21,498600.0,11.5528,11.5528,11.5386,11.5528,498600.0
2009-06-15 10:55:00,16.21,16.23,16.19,16.21,642600.0,11.5528,11.5671,11.5386,11.5528,642600.0
2009-06-15 11:00:00,16.21,16.22,16.16,16.18,957900.0,11.5528,11.56,11.5172,11.5314,957900.0
2009-06-15 11:05:00,16.18,16.18,16.17,16.17,396000.0,11.5314,11.5314,11.5243,11.5243,396000.0
2009-06-15 11:10:00,16.17,16.19,16.17,16.19,316500.0,11.5243,11.5386,11.5243,11.5386,316500.0
2009-06-15 11:15:00,16.19,16.23,16.19,16.22,545700.0,11.5386,11.5671,11.5386,11.56,545700.0
2009-06-15 11:20:00,16.21,16.22,16.19,16.2,660000.0,11.5528,11.56,11.5386,11.5457,660000.0
2009-06-15 11:25:00,16.2,16.21,16.17,16.17,552000.0,11.5457,11.5528,11.5243,11.5243,552000.0
2009-06-15 11:30:00,16.17,16.19,16.17,16.19,363000.0,11.5243,11.5386,11.5243,11.5386,363000.0
2009-06-15 11:35:00,16.19,16.22,16.19,16.21,507300.0,11.5386,11.56,11.5386,11.5528,507300.0
2009-06-15 11:40:00,16.21,16.21,16.18,16.19,748500.0,11.5528,11.5528,11.5314,11.5386,748500.0
2009-06-15 11:45:00,16.19,16.2,16.18,16.19,444900.0,11.5386,11.5457,11.5314,11.5386,444900.0
2009-06-15 11:50:00,16.19,16.19,16.17,16.17,459300.0,11.5386,11.5386,11.5243,11.5243,459300.0
2009-06-15 11:55:00,16.17,16.17,16.13,16.14,1593300.0,11.5243,11.5243,11.4958,11.5029,1593300.0
2009-06-15 12:00:00,16.14,16.15,16.12,16.14,942900.0,11.5029,11.5101,11.4887,11.5029,942900.0
2009-06-15 12:05:00,16.14,16.14,16.12,16.12,449400.0,11.5029,11.5029,11.4887,11.4887,449400.0
2009-06-15 12:10:00,16.12,16.13,16.12,16.12,445500.0,11.4887,11.4958,11.4887,11.4887,445500.0
2009-06-15 12:15:00,16.12,16.12,16.12,16.12,216900.0,11.4887,11.4887,11.4887,11.4887,216900.0
2009-06-15 12:20:00,16.12,16.13,16.12,16.13,279000.0,11.4887,11.4958,11.4887,11.4958,279000.0
2009-06-15 12:25:00,16.13,16.13,16.11,16.13,296700.0,11.4958,11.4958,11.4816,11.4958,296700.0
2009-06-15 12:30:00,16.13,16.13,16.12,16.13,228000.0,11.4958,11.4958,11.4887,11.4958,228000.0
2009-06-15 12:35:00,16.13,16.15,16.13,16.14,348600.0,11.4958,11.5101,11.4958,11.5029,348600.0
2009-06-15 12:40:00,16.14,16.16,16.14,16.16,212700.0,11.5029,11.5172,11.5029,11.5172,212700.0
2009-06-15 12:45:00,16.16,16.16,16.12,16.12,640800.0,11.5172,11.5172,11.4887,11.4887,640800.0
2009-06-15 12:50:00,16.12,16.13,16.11,16.13,698100.0,11.4887,11.4958,11.4816,11.4958,698100.0
2009-06-15 12:55:00,16.13,16.13,16.13,16.13,172200.0,11.4958,11.4958,11.4958,11.4958,172200.0
2009-06-15 13:00:00,16.13,16.13,16.1,16.1,675900.0,11.4958,11.4958,11.4744,11.4744,675900.0
2009-06-15 13:05:00,16.1,16.11,16.1,16.11,325800.0,11.4744,11.4816,11.4744,11.4816,325800.0
2009-06-15 13:10:00,16.11,16.15,16.11,16.14,410700.0,11.4816,11.5101,11.4816,11.5029,410700.0
2009-06-15 13:15:00,16.14,16.14,16.12,16.13,360000.0,11.5029,11.5029,11.4887,11.4958,360000.0
2009-06-15 13:20:00,16.13,16.14,16.13,16.14,379800.0,11.4958,11.5029,11.4958,11.5029,379800.0
2009-06-15 13:25:00,16.14,16.14,16.13,16.13,202800.0,11.5029,11.5029,11.4958,11.4958,202800.0
2009-06-15 13:30:00,16.13,16.14,16.13,16.14,585300.0,11.4958,11.5029,11.4958,11.5029,585300.0
2009-06-15 13:35:00,16.14,16.15,16.13,16.15,562800.0,11.5029,11.5101,11.4958,11.5101,562800.0
2009-06-15 13:40:00,16.15,16.15,16.14,16.14,305700.0,11.5101,11.5101,11.5029,11.5029,305700.0
2009-06-15 13:45:00,16.14,16.14,16.13,16.14,559800.0,11.5029,11.5029,11.4958,11.5029,559800.0
2009-06-15 13:50:00,16.14,16.14,16.14,16.14,163200.0,11.5029,11.5029,11.5029,11.5029,163200.0
2009-06-15 13:55:00,16.14,16.14,16.12,16.12,901800.0,11.5029,11.5029,11.4887,11.4887,901800.0
2009-06-15 14:00:00,16.12,16.14,16.12,16.13,446100.0,11.4887,11.5029,11.4887,11.4958,446100.0
2009-06-15 14:05:00,16.13,16.14,16.13,16.14,429600.0,11.4958,11.5029,11.4958,11.5029,429600.0
2009-06-15 14:10:00,16.14,16.14,16.13,16.14,215100.0,11.5029,11.5029,11.4958,11.5029,215100.0
2009-06-15 14:15:00,16.14,16.14,16.12,16.12,876300.0,11.5029,11.5029,11.4887,11.4887,876300.0
2009-06-15 14:20:00,16.13,16.13,16.11,16.12,774600.0,11.4958,11.4958,11.4816,11.4887,774600.0
2009-06-15 14:25:00,16.12,16.13,16.12,16.13,415800.0,11.4887,11.4958,11.4887,11.4958,415800.0
2009-06-15 14:30:00,16.13,16.13,16.12,16.12,494400.0,11.4958,11.4958,11.4887,11.4887,494400.0
2009-06-15 14:35:00,16.12,16.12,16.11,16.11,453900.0,11.4887,11.4887,11.4816,11.4816,453900.0
2009-06-15 14:40:00,16.11,16.11,16.09,16.09,987000.0,11.4816,11.4816,11.4673,11.4673,987000.0
2009-06-15 14:45:00,16.09,16.1,16.08,16.1,693900.0,11.4673,11.4744,11.4602,11.4744,693900.0
2009-06-15 14:50:00,16.1,16.1,16.09,16.09,426600.0,11.4744,11.4744,11.4673,11.4673,426600.0
2009-06-15 14:55:00,16.09,16.1,16.08,16.1,630000.0,11.4673,11.4744,11.4602,11.4744,630000.0
2009-06-15 15:00:00,16.1,16.1,16.07,16.1,769500.0,11.4744,11.4744,11.453,11.4744,769500.0
2009-06-15 15:05:00,16.1,16.1,16.09,16.1,513300.0,11.4744,11.4744,11.4673,11.4744,513300.0
2009-06-15 15:10:00,16.1,16.12,16.1,16.11,628200.0,11.4744,11.4887,11.4744,11.4816,628200.0
2009-06-15 15:15:00,16.12,16.15,16.11,16.14,856200.0,11.4887,11.5101,11.4816,11.5029,856200.0
2009-06-15 15:20:00,16.14,16.15,16.11,16.11,1074900.0,11.5029,11.5101,11.4816,11.4816,1074900.0
2009-06-15 15:25:00,16.11,16.12,16.11,16.11,1199400.0,11.4816,11.4887,11.4816,11.4816,1199400.0
2009-06-15 15:30:00,16.11,16.14,16.11,16.13,807300.0,11.4816,11.5029,11.4816,11.4958,807300.0
2009-06-15 15:35:00,16.13,16.17,16.11,16.12,2688000.0,11.4958,11.5243,11.4816,11.4887,2688000.0
2009-06-15 15:40:00,16.12,16.12,16.09,16.11,1915200.0,11.4887,11.4887,11.4673,11.4816,1915200.0
2009-06-15 15:45:00,16.11,16.16,16.1,16.16,2108100.0,11.4816,11.5172,11.4744,11.5172,2108100.0
2009-06-15 15:50:00,16.16,16.17,16.15,16.17,2292000.0,11.5172,11.5243,11.5101,11.5243,2292000.0
2009-06-15 15:55:00,16.17,16.17,16.15,16.16,3571200.0,11.5243,11.5243,11.5101,11.5172,3571200.0
2009-06-16 09:30:00,16.17,16.18,16.02,16.05,2036100.0,11.5243,11.5314,11.4174,11.4388,2036100.0
2009-06-16 09:35:00,16.05,16.1,16.03,16.09,1317600.0,11.4388,11.4744,11.4245,11.4673,1317600.0
2009-06-16 09:40:00,16.09,16.14,16.08,16.13,905100.0,11.4673,11.5029,11.4602,11.4958,905100.0
2009-06-16 09:45:00,16.13,16.18,16.12,16.17,1086000.0,11.4958,11.5314,11.4887,11.5243,1086000.0
2009-06-16 09:50:00,16.17,16.18,16.12,16.13,1189500.0,11.5243,11.5314,11.4887,11.4958,1189500.0
2009-06-16 09:55:00,16.12,16.15,16.12,16.12,896100.0,11.4887,11.5101,11.4887,11.4887,896100.0
2009-06-16 10:00:00,16.12,16.14,16.1,16.11,1206300.0,11.4887,11.5029,11.4744,11.4816,1206300.0
2009-06-16 10:05:00,16.11,16.16,16.1,16.16,2021700.0,11.4816,11.5172,11.4744,11.5172,2021700.0
2009-06-16 10:10:00,16.16,16.18,16.15,16.17,1809900.0,11.5172,11.5314,11.5101,11.5243,1809900.0
2009-06-16 10:15:00,16.18,16.21,16.13,16.15,1011900.0,11.5314,11.5528,11.4958,11.5101,1011900.0
2009-06-16 10:20:00,16.15,16.18,16.12,16.18,585900.0,11.5101,11.5314,11.4887,11.5314,585900.0
2009-06-16 10:25:00,16.18,16.18,16.14,16.15,484200.0,11.5314,11.5314,11.5029,11.5101,484200.0
2009-06-16 10:30:00,16.15,16.15,16.11,16.11,571200.0,11.5101,11.5101,11.4816,11.4816,571200.0
2009-06-16 10:35:00,16.11,16.14,16.1,16.13,653700.0,11.4816,11.5029,11.4744,11.4958,653700.0
2009-06-16 10:40:00,16.13,16.15,16.11,16.13,632700.0,11.4958,11.5101,11.4816,11.4958,632700.0
2009-06-16 10:45:00,16.13,16.13,16.11,16.11,492600.0,11.4958,11.4958,11.4816,11.4816,492600.0
2009-06-16 10:50:00,16.11,16.15,16.1,16.15,442200.0,11.4816,11.5101,11.4744,11.5101,442200.0
2009-06-16 10:55:00,16.15,16.16,16.13,16.15,381600.0,11.5101,11.5172,11.4958,11.5101,381600.0
2009-06-16 11:00:00,16.15,16.19,16.15,16.18,1695000.0,11.5101,11.5386,11.5101,11.5314,1695000.0
2009-06-16 11:05:00,16.18,16.19,16.16,16.17,637800.0,11.5314,11.5386,11.5172,11.5243,637800.0
2009-06-16 11:10:00,16.17,16.17,16.14,16.15,385200.0,11.5243,11.5243,11.5029,11.5101,385200.0
2009-06-16 11:15:00,16.16,16.17,16.14,16.14,310200.0,11.5172,11.5243,11.5029,11.5029,310200.0
2009-06-16 11:20:00,16.14,16.18,16.14,16.17,675000.0,11.5029,11.5314,11.5029,11.5243,675000.0
2009-06-16 11:25:00,16.17,16.17,16.15,16.17,426000.0,11.5243,11.5243,11.5101,11.5243,426000.0
2009-06-16 11:30:00,16.17,16.17,16.12,16.13,915900.0,11.5243,11.5243,11.4887,11.4958,915900.0
2009-06-16 11:35:00,16.13,16.15,16.12,16.12,505200.0,11.4958,11.5101,11.4887,11.4887,505200.0
2009-06-16 11:40:00,16.12,16.13,16.12,16.13,339900.0,11.4887,11.4958,11.4887,11.4958,339900.0
2009-06-16 11:45:00,16.13,16.13,16.09,16.09,481800.0,11.4958,11.4958,11.4673,11.4673,481800.0
2009-06-16 11:50:00,16.09,16.12,16.09,16.11,392100.0,11.4673,11.4887,11.4673,11.4816,392100.0
2009-06-16 11:55:00,16.11,16.13,16.09,16.1,424200.0,11.4816,11.4958,11.4673,11.4744,424200.0
2009-06-16 12:00:00,16.1,16.11,16.09,16.09,381600.0,11.4744,11.4816,11.4673,11.4673,381600.0
2009-06-16 12:05:00,16.09,16.1,16.09,16.09,379800.0,11.4673,11.4744,11.4673,11.4673,379800.0
2009-06-16 12:10:00,16.09,16.1,16.08,16.08,859200.0,11.4673,11.4744,11.4602,11.4602,859200.0
2009-06-16 12:15:00,16.08,16.09,16.05,16.05,752700.0,11.4602,11.4673,11.4388,11.4388,752700.0
2009-06-16 12:20:00,16.05,16.08,16.04,16.08,608100.0,11.4388,11.4602,11.4317,11.4602,608100.0
2009-06-16 12:25:00,16.07,16.09,16.07,16.09,446400.0,11.453,11.4673,11.453,11.4673,446400.0
2009-06-16 12:30:00,16.08,16.09,16.07,16.07,378900.0,11.4602,11.4673,11.453,11.453,378900.0
2009-06-16 12:35:00,16.07,16.09,16.07,16.09,291300.0,11.453,11.4673,11.453,11.4673,291300.0
2009-06-16 12:40:00,16.09,16.09,16.05,16.05,420900.0,11.4673,11.4673,11.4388,11.4388,420900.0
2009-06-16 12:45:00,16.05,16.06,16.04,16.06,569400.0,11.4388,11.4459,11.4317,11.4459,569400.0
2009-06-16 12:50:00,16.06,16.08,16.05,16.07,381900.0,11.4459,11.4602,11.4388,11.453,381900.0
2009-06-16 12:55:00,16.07,16.07,16.04,16.05,935700.0,11.453,11.453,11.4317,11.4388,935700.0
2009-06-16 13:00:00,16.05,16.07,16.05,16.06,585600.0,11.4388,11.453,11.4388,11.4459,585600.0
2009-06-16 13:05:00,16.06,16.07,16.06,16.07,350100.0,11.4459,11.453,11.4459,11.453,350100.0
2009-06-16 13:10:00,16.07,16.08,16.06,16.06,606300.0,11.453,11.4602,11.4459,11.4459,606300.0
2009-06-16 13:15:00,16.07,16.07,16.06,16.06,295200.0,11.453,11.453,11.4459,11.4459,295200.0
2009-06-16 13:20:00,16.06,16.07,16.05,16.05,595200.0,11.4459,11.453,11.4388,11.4388,595200.0
2009-06-16 13:25:00,16.05,16.08,16.05,16.07,320400.0,11.4388,11.4602,11.4388,11.453,320400.0
2009-06-16 13:30:00,16.07,16.07,16.04,16.06,302700.0,11.453,11.453,11.4317,11.4459,302700.0
2009-06-16 13:35:00,16.06,16.06,16.05,16.06,213900.0,11.4459,11.4459,11.4388,11.4459,213900.0
2009-06-16 13:40:00,16.06,16.07,16.06,16.07,281400.0,11.4459,11.453,11.4459,11.453,281400.0
2009-06-16 13:45:00,16.07,16.08,16.06,16.08,361500.0,11.453,11.4602,11.4459,11.4602,361500.0
2009-06-16 13:50:00,16.08,16.08,16.06,16.06,288300.0,11.4602,11.4602,11.4459,11.4459,288300.0
2009-06-16 13:55:00,16.06,16.08,16.04,16.07,478800.0,11.4459,11.4602,11.4317,11.453,478800.0
2009-06-16 14:00:00,16.07,16.08,16.04,16.05,516300.0,11.453,11.4602,11.4317,11.4388,516300.0
2009-06-16 14:05:00,16.05,16.06,16.04,16.06,551400.0,11.4388,11.4459,11.4317,11.4459,551400.0
2009-06-16 14:10:00,16.06,16.1,16.05,16.1,772800.0,11.4459,11.4744,11.4388,11.4744,772800.0
2009-06-16 14:15:00,16.1,16.11,16.07,16.09,880500.0,11.4744,11.4816,11.453,11.4673,880500.0
2009-06-16 14:20:00,16.09,16.1,16.08,16.08,221100.0,11.4673,11.4744,11.4602,11.4602,221100.0
2009-06-16 14:25:00,16.08,16.08,16.06,16.08,320100.0,11.4602,11.4602,11.4459,11.4602,320100.0
2009-06-16 14:30:00,16.08,16.09,16.07,16.09,475500.0,11.4602,11.4673,11.453,11.4673,475500.0
2009-06-16 14:35:00,16.09,16.09,16.07,16.08,938700.0,11.4673,11.4673,11.453,11.4602,938700.0
2009-06-16 14:40:00,16.08,16.11,16.08,16.11,1037700.0,11.4602,11.4816,11.4602,11.4816,1037700.0
2009-06-16 14:45:00,16.1,16.13,16.1,16.1,705000.0,11.4744,11.4958,11.4744,11.4744,705000.0
2009-06-16 14:50:00,16.1,16.11,16.09,16.11,299100.0,11.4744,11.4816,11.4673,11.4816,299100.0
2009-06-16 14:55:00,16.11,16.11,16.09,16.1,245100.0,11.4816,11.4816,11.4673,11.4744,245100.0
2009-06-16 15:00:00,16.09,16.11,16.09,16.09,417900.0,11.4673,11.4816,11.4673,11.4673,417900.0
2009-06-16 15:05:00,16.09,16.09,16.07,16.08,779400.0,11.4673,11.4673,11.453,11.4602,779400.0
2009-06-16 15:10:00,16.08,16.09,16.07,16.08,672600.0,11.4602,11.4673,11.453,11.4602,672600.0
2009-06-16 15:15:00,16.08,16.14,16.08,16.13,1176000.0,11.4602,11.5029,11.4602,11.4958,1176000.0
2009-06-16 15:20:00,16.13,16.13,16.1,16.11,666000.0,11.4958,11.4958,11.4744,11.4816,666000.0
2009-06-16 15:25:00,16.11,16.12,16.09,16.11,1080000.0,11.4816,11.4887,11.4673,11.4816,1080000.0
2009-06-16 15:30:00,16.11,16.16,16.11,16.14,1040400.0,11.4816,11.5172,11.4816,11.5029,1040400.0
2009-06-16 15:35:00,16.14,16.16,16.13,16.15,1002600.0,11.5029,11.5172,11.4958,11.5101,1002600.0
2009-06-16 15:40:00,16.15,16.17,16.13,16.17,1875300.0,11.5101,11.5243,11.4958,11.5243,1875300.0
2009-06-16 15:45:00,16.17,16.19,16.14,16.15,1854000.0,11.5243,11.5386,11.5029,11.5101,1854000.0
2009-06-16 15:50:00,16.15,16.16,16.11,16.12,1287900.0,11.5101,11.5172,11.4816,11.4887,1287900.0
2009-06-16 15:55:00,16.12,16.12,16.08,16.09,2935500.0,11.4887,11.4887,11.4602,11.4673,2935500.0
2009-06-17 09:30:00,16.1,16.13,16.03,16.12,1251900.0,11.4744,11.4958,11.4245,11.4887,1251900.0
2009-06-17 09:35:00,16.12,16.16,16.11,16.11,933600.0,11.4887,11.5172,11.4816,11.4816,933600.0
2009-06-17 09:40:00,16.11,16.12,16.05,16.08,853800.0,11.4816,11.4887,11.4388,11.4602,853800.0
2009-06-17 09:45:00,16.08,16.1,16.07,16.08,794700.0,11.4602,11.4744,11.453,11.4602,794700.0
2009-06-17 09:50:00,16.08,16.14,16.07,16.12,1162800.0,11.4602,11.5029,11.453,11.4887,1162800.0
2009-06-17 09:55:00,16.12,16.14,16.09,16.09,756600.0,11.4887,11.5029,11.4673,11.4673,756600.0
2009-06-17 10:00:00,16.1,16.17,16.09,16.13,1413000.0,11.4744,11.5243,11.4673,11.4958,1413000.0
2009-06-17 10:05:00,16.13,16.26,16.12,16.25,2207700.0,11.4958,11.5885,11.4887,11.5813,2207700.0
2009-06-17 10:10:00,16.24,16.25,16.17,16.18,1187400.0,11.5742,11.5813,11.5243,11.5314,1187400.0
2009-06-17 10:15:00,16.18,16.21,16.15,16.15,734100.0,11.5314,11.5528,11.5101,11.5101,734100.0
2009-06-17 10:20:00,16.15,16.17,16.13,16.15,927000.0,11.5101,11.5243,11.4958,11.5101,927000.0
2009-06-17 10:25:00,16.15,16.18,16.15,16.18,686700.0,11.5101,11.5314,11.5101,11.5314,686700.0
2009-06-17 10:30:00,16.18,16.18,16.14,16.15,957000.0,11.5314,11.5314,11.5029,11.5101,957000.0
2009-06-17 10:35:00,16.15,16.15,16.11,16.14,837000.0,11.5101,11.5101,11.4816,11.5029,837000.0
2009-06-17 10:40:00,16.14,16.18,16.13,16.13,696900.0,11.5029,11.5314,11.4958,11.4958,696900.0
2009-06-17 10:45:00,16.14,16.18,16.13,16.18,396600.0,11.5029,11.5314,11.4958,11.5314,396600.0
2009-06-17 10:50:00,16.18,16.22,16.15,16.21,690000.0,11.5314,11.56,11.5101,11.5528,690000.0
2009-06-17 10:55:00,16.21,16.23,16.2,16.2,1080000.0,11.5528,11.5671,11.5457,11.5457,1080000.0
2009-06-17 11:00:00,16.2,16.24,16.18,16.23,1113600.0,11.5457,11.5742,11.5314,11.5671,1113600.0
2009-06-17 11:05:00,16.23,16.25,16.23,16.23,651000.0,11.5671,11.5813,11.5671,11.5671,651000.0
2009-06-17 11:10:00,16.24,16.24,16.2,16.2,506400.0,11.5742,11.5742,11.5457,11.5457,506400.0
2009-06-17 11:15:00,16.2,16.25,16.19,16.24,1117500.0,11.5457,11.5813,11.5386,11.5742,1117500.0
2009-06-17 11:20:00,16.24,16.26,16.22,16.23,788400.0,11.5742,11.5885,11.56,11.5671,788400.0
2009-06-17 11:25:00,16.23,16.25,16.21,16.21,420900.0,11.5671,11.5813,11.5528,11.5528,420900.0
2009-06-17 11:30:00,16.21,16.24,16.2,16.22,439800.0,11.5528,11.5742,11.5457,11.56,439800.0
2009-06-17 11:35:00,16.22,16.26,16.22,16.25,719400.0,11.56,11.5885,11.56,11.5813,719400.0
2009-06-17 11:40:00,16.25,16.26,16.23,16.24,626100.0,11.5813,11.5885,11.5671,11.5742,626100.0
2009-06-17 11:45:00,16.24,16.26,16.21,16.22,1116000.0,11.5742,11.5885,11.5528,11.56,1116000.0
2009-06-17 11:50:00,16.22,16.22,16.19,16.21,771600.0,11.56,11.56,11.5386,11.5528,771600.0
2009-06-17 11:55:00,16.21,16.25,16.21,16.25,681300.0,11.5528,11.5813,11.5528,11.5813,681300.0
2009-06-17 12:00:00,16.25,16.27,16.24,16.26,878100.0,11.5813,11.5956,11.5742,11.5885,878100.0
2009-06-17 12:05:00,16.26,16.28,16.26,16.27,657300.0,11.5885,11.6027,11.5885,11.5956,657300.0
2009-06-17 12:10:00,16.27,16.27,16.24,16.26,394800.0,11.5956,11.5956,11.5742,11.5885,394800.0
2009-06-17 12:15:00,16.25,16.25,16.23,16.23,544200.0,11.5813,11.5813,11.5671,11.5671,544200.0
2009-06-17 12:20:00,16.23,16.25,16.23,16.23,639600.0,11.5671,11.5813,11.5671,11.5671,639600.0
2009-06-17 12:25:00,16.23,16.24,16.2,16.21,272700.0,11.5671,11.5742,11.5457,11.5528,272700.0
2009-06-17 12:30:00,16.21,16.22,16.2,16.2,337500.0,11.5528,11.56,11.5457,11.5457,337500.0
2009-06-17 12:35:00,16.2,16.23,16.19,16.22,302400.0,11.5457,11.5671,11.5386,11.56,302400.0
2009-06-17 12:40:00,16.22,16.23,16.2,16.22,333300.0,11.56,11.5671,11.5457,11.56,333300.0
2009-06-17 12:45:00,16.22,16.23,16.2,16.21,372900.0,11.56,11.5671,11.5457,11.5528,372900.0
2009-06-17 12:50:00,16.21,16.22,16.2,16.2,330300.0,11.5528,11.56,11.5457,11.5457,330300.0
2009-06-17 12:55:00,16.2,16.22,16.2,16.21,189300.0,11.5457,11.56,11.5457,11.5528,189300.0
2009-06-17 13:00:00,16.21,16.23,16.21,16.22,193500.0,11.5528,11.5671,11.5528,11.56,193500.0
2009-06-17 13:05:00,16.22,16.25,16.22,16.25,755700.0,11.56,11.5813,11.56,11.5813,755700.0
2009-06-17 13:10:00,16.25,16.26,16.24,16.24,219900.0,11.5813,11.5885,11.5742,11.5742,219900.0
2009-06-17 13:15:00,16.24,16.24,16.23,16.23,385200.0,11.5742,11.5742,11.5671,11.5671,385200.0
2009-06-17 13:20:00,16.23,16.25,16.23,16.23,365700.0,11.5671,11.5813,11.5671,11.5671,365700.0
2009-06-17 13:25:00,16.24,16.25,16.23,16.25,260100.0,11.5742,11.5813,11.5671,11.5813,260100.0
2009-06-17 13:30:00,16.25,16.25,16.23,16.24,233100.0,11.5813,11.5813,11.5671,11.5742,233100.0
2009-06-17 13:35:00,16.24,16.25,16.22,16.25,710700.0,11.5742,11.5813,11.56,11.5813,710700.0
2009-06-17 13:40:00,16.25,16.28,16.25,16.28,830400.0,11.5813,11.6027,11.5813,11.6027,830400.0
2009-06-17 13:45:00,16.28,16.3,16.27,16.27,669600.0,11.6027,11.617,11.5956,11.5956,669600.0
2009-06-17 13:50:00,16.27,16.28,16.27,16.28,161400.0,11.5956,11.6027,11.5956,11.6027,161400.0
2009-06-17 13:55:00,16.27,16.28,16.25,16.25,427800.0,11.5956,11.6027,11.5813,11.5813,427800.0
2009-06-17 14:00:00,16.25,16.28,16.25,16.26,262200.0,11.5813,11.6027,11.5813,11.5885,262200.0
2009-06-17 14:05:00,16.26,16.26,16.23,16.24,594900.0,11.5885,11.5885,11.5671,11.5742,594900.0
2009-06-17 14:10:00,16.24,16.26,16.23,16.24,269400.0,11.5742,11.5885,11.5671,11.5742,269400.0
2009-06-17 14:15:00,16.24,16.25,16.23,16.24,524700.0,11.5742,11.5813,11.5671,11.5742,524700.0
2009-06-17 14:20:00,16.24,16.25,16.23,16.25,283500.0,11.5742,11.5813,11.5671,11.5813,283500.0
2009-06-17 14:25:00,16.25,16.26,16.23,16.26,516900.0,11.5813,11.5885,11.5671,11.5885,516900.0
2009-06-17 14:30:00,16.26,16.27,16.23,16.24,623400.0,11.5885,11.5956,11.5671,11.5742,623400.0
2009-06-17 14:35:00,16.24,16.24,16.22,16.23,705000.0,11.5742,11.5742,11.56,11.5671,705000.0
2009-06-17 14:40:00,16.22,16.23,16.22,16.22,286800.0,11.56,11.5671,11.56,11.56,286800.0
2009-06-17 14:45:00,16.22,16.23,16.21,16.23,470100.0,11.56,11.5671,11.5528,11.5671,470100.0
2009-06-17 14:50:00,16.23,16.23,16.22,16.22,303900.0,11.5671,11.5671,11.56,11.56,303900.0
2009-06-17 14:55:00,16.22,16.26,16.22,16.25,1147200.0,11.56,11.5885,11.56,11.5813,1147200.0
2009-06-17 15:00:00,16.25,16.26,16.24,16.26,497400.0,11.5813,11.5885,11.5742,11.5885,497400.0
2009-06-17 15:05:00,16.26,16.27,16.23,16.24,771300.0,11.5885,11.5956,11.5671,11.5742,771300.0
2009-06-17 15:10:00,16.24,16.25,16.23,16.25,392400.0,11.5742,11.5813,11.5671,11.5813,392400.0
2009-06-17 15:15:00,16.25,16.25,16.21,16.23,744000.0,11.5813,11.5813,11.5528,11.5671,744000.0
2009-06-17 15:20:00,16.23,16.24,16.22,16.23,813600.0,11.5671,11.5742,11.56,11.5671,813600.0
2009-06-17 15:25:00,16.23,16.23,16.2,16.21,973800.0,11.5671,11.5671,11.5457,11.5528,973800.0
2009-06-17 15:30:00,16.21,16.21,16.17,16.18,1094100.0,11.5528,11.5528,11.5243,11.5314,1094100.0
2009-06-17 15:35:00,16.18,16.19,16.16,16.19,1423500.0,11.5314,11.5386,11.5172,11.5386,1423500.0
2009-06-17 15:40:00,16.19,16.2,16.16,16.19,898500.0,11.5386,11.5457,11.5172,11.5386,898500.0
2009-06-17 15:45:00,16.19,16.23,16.19,16.23,1241400.0,11.5386,11.5671,11.5386,11.5671,1241400.0
2009-06-17 15:50:00,16.22,16.23,16.18,16.21,1259100.0,11.56,11.5671,11.5314,11.5528,1259100.0
2009-06-17 15:55:00,16.21,16.22,16.16,16.18,1870200.0,11.5528,11.56,11.5172,11.5314,1870200.0
2009-06-18 09:30:00,16.22,16.25,16.15,16.15,1071600.0,11.56,11.5813,11.5101,11.5101,1071600.0
2009-06-18 09:35:00,16.15,16.22,16.13,16.14,912000.0,11.5101,11.56,11.4958,11.5029,912000.0
2009-06-18 09:40:00,16.14,16.22,16.13,16.22,816900.0,11.5029,11.56,11.4958,11.56,816900.0
2009-06-18 09:45:00,16.22,16.24,16.2,16.2,628500.0,11.56,11.5742,11.5457,11.5457,628500.0
2009-06-18 09:50:00,16.2,16.24,16.2,16.24,646500.0,11.5457,11.5742,11.5457,11.5742,646500.0
2009-06-18 09:55:00,16.24,16.26,16.22,16.25,1537200.0,11.5742,11.5885,11.56,11.5813,1537200.0
2009-06-18 10:00:00,16.26,16.28,16.23,16.26,865200.0,11.5885,11.6027,11.5671,11.5885,865200.0
2009-06-18 10:05:00,16.26,16.26,16.23,16.23,538200.0,11.5885,11.5885,11.5671,11.5671,538200.0
2009-06-18 10:10:00,16.23,16.27,16.23,16.25,946800.0,11.5671,11.5956,11.5671,11.5813,946800.0
2009-06-18 10:15:00,16.25,16.27,16.23,16.24,972000.0,11.5813,11.5956,11.5671,11.5742,972000.0
2009-06-18 10:20:00,16.24,16.26,16.21,16.22,628200.0,11.5742,11.5885,11.5528,11.56,628200.0
2009-06-18 10:25:00,16.22,16.25,16.22,16.24,693900.0,11.56,11.5813,11.56,11.5742,693900.0
2009-06-18 10:30:00,16.24,16.26,16.24,16.25,735900.0,11.5742,11.5885,11.5742,11.5813,735900.0
2009-06-18 10:35:00,16.25,16.27,16.24,16.25,435900.0,11.5813,11.5956,11.5742,11.5813,435900.0
2009-06-18 10:40:00,16.25,16.26,16.23,16.25,589500.0,11.5813,11.5885,11.5671,11.5813,589500.0
2009-06-18 10:45:00,16.25,16.25,16.22,16.23,318300.0,11.5813,11.5813,11.56,11.5671,318300.0
2009-06-18 10:50:00,16.23,16.24,16.22,16.23,401400.0,11.5671,11.5742,11.56,11.5671,401400.0
2009-06-18 10:55:00,16.23,16.25,16.22,16.23,369600.0,11.5671,11.5813,11.56,11.5671,369600.0
2009-06-18 11:00:00,16.23,16.25,16.23,16.24,413100.0,11.5671,11.5813,11.5671,11.5742,413100.0
2009-06-18 11:05:00,16.25,16.27,16.24,16.26,479700.0,11.5813,11.5956,11.5742,11.5885,479700.0
2009-06-18 11:10:00,16.26,16.27,16.26,16.27,368700.0,11.5885,11.5956,11.5885,11.5956,368700.0
2009-06-18 11:15:00,16.27,16.28,16.26,16.28,497100.0,11.5956,11.6027,11.5885,11.6027,497100.0
2009-06-18 11:20:00,16.27,16.28,16.27,16.27,206400.0,11.5956,11.6027,11.5956,11.5956,206400.0
2009-06-18 11:25:00,16.27,16.28,16.25,16.25,322200.0,11.5956,11.6027,11.5813,11.5813,322200.0
2009-06-18 11:30:00,16.25,16.25,16.22,16.23,462900.0,11.5813,11.5813,11.56,11.5671,462900.0
2009-06-18 11:35:00,16.23,16.25,16.21,16.24,377400.0,11.5671,11.5813,11.5528,11.5742,377400.0
2009-06-18 11:40:00,16.24,16.25,16.22,16.22,219000.0,11.5742,11.5813,11.56,11.56,219000.0
2009-06-18 11:45:00,16.22,16.22,16.21,16.22,332100.0,11.56,11.56,11.5528,11.56,332100.0
2009-06-18 11:50:00,16.21,16.22,16.21,16.22,207600.0,11.5528,11.56,11.5528,11.56,207600.0
2009-06-18 11:55:00,16.22,16.24,16.22,16.24,291000.0,11.56,11.5742,11.56,11.5742,291000.0
2009-06-18 12:00:00,16.24,16.25,16.24,16.25,274500.0,11.5742,11.5813,11.5742,11.5813,274500.0
2009-06-18 12:05:00,16.25,16.26,16.25,16.26,289500.0,11.5813,11.5885,11.5813,11.5885,289500.0
2009-06-18 12:10:00,16.26,16.27,16.26,16.27,163200.0,11.5885,11.5956,11.5885,11.5956,163200.0
2009-06-18 12:15:00,16.27,16.27,16.26,16.26,296400.0,11.5956,11.5956,11.5885,11.5885,296400.0
2009-06-18 12:20:00,16.26,16.26,16.25,16.25,182400.0,11.5885,11.5885,11.5813,11.5813,182400.0
2009-06-18 12:25:00,16.25,16.26,16.24,16.26,243300.0,11.5813,11.5885,11.5742,11.5885,243300.0
2009-06-18 12:30:00,16.26,16.27,16.26,16.27,297000.0,11.5885,11.5956,11.5885,11.5956,297000.0
2009-06-18 12:35:00,16.26,16.27,16.26,16.26,115200.0,11.5885,11.5956,11.5885,11.5885,115200.0
2009-06-18 12:40:00,16.26,16.27,16.26,16.27,330600.0,11.5885,11.5956,11.5885,11.5956,330600.0
2009-06-18 12:45:00,16.27,16.27,16.26,16.27,231300.0,11.5956,11.5956,11.5885,11.5956,231300.0
2009-06-18 12:50:00,16.27,16.27,16.26,16.26,264600.0,11.5956,11.5956,11.5885,11.5885,264600.0
2009-06-18 12:55:00,16.26,16.27,16.26,16.26,171600.0,11.5885,11.5956,11.5885,11.5885,171600.0
2009-06-18 13:00:00,16.27,16.27,16.25,16.26,246300.0,11.5956,11.5956,11.5813,11.5885,246300.0
2009-06-18 13:05:00,16.26,16.28,16.26,16.27,564000.0,11.5885,11.6027,11.5885,11.5956,564000.0
2009-06-18 13:10:00,16.27,16.29,16.27,16.29,379800.0,11.5956,11.6098,11.5956,11.6098,379800.0
2009-06-18 13:15:00,16.29,16.29,16.26,16.26,549900.0,11.6098,11.6098,11.5885,11.5885,549900.0
2009-06-18 13:20:00,16.27,16.27,16.25,16.27,270000.0,11.5956,11.5956,11.5813,11.5956,270000.0
2009-06-18 13:25:00,16.26,16.28,16.26,16.27,222900.0,11.5885,11.6027,11.5885,11.5956,222900.0
2009-06-18 13:30:00,16.28,16.29,16.27,16.29,231600.0,11.6027,11.6098,11.5956,11.6098,231600.0
2009-06-18 13:35:00,16.29,16.3,16.27,16.28,708000.0,11.6098,11.617,11.5956,11.6027,708000.0
2009-06-18 13:40:00,16.28,16.29,16.27,16.28,381300.0,11.6027,11.6098,11.5956,11.6027,381300.0
2009-06-18 13:45:00,16.28,16.29,16.27,16.27,247500.0,11.6027,11.6098,11.5956,11.5956,247500.0
2009-06-18 13:50:00,16.28,16.29,16.27,16.28,180300.0,11.6027,11.6098,11.5956,11.6027,180300.0
2009-06-18 13:55:00,16.28,16.29,16.27,16.27,301200.0,11.6027,11.6098,11.5956,11.5956,301200.0
2009-06-18 14:00:00,16.27,16.27,16.25,16.26,501600.0,11.5956,11.5956,11.5813,11.5885,501600.0
2009-06-18 14:05:00,16.26,16.27,16.23,16.24,645300.0,11.5885,11.5956,11.5671,11.5742,645300.0
2009-06-18 14:10:00,16.24,16.26,16.23,16.26,458100.0,11.5742,11.5885,11.5671,11.5885,458100.0
2009-06-18 14:15:00,16.25,16.27,16.24,16.26,636000.0,11.5813,11.5956,11.5742,11.5885,636000.0
2009-06-18 14:20:00,16.26,16.26,16.22,16.24,529200.0,11.5885,11.5885,11.56,11.5742,529200.0
2009-06-18 14:25:00,16.24,16.25,16.23,16.24,257400.0,11.5742,11.5813,11.5671,11.5742,257400.0
2009-06-18 14:30:00,16.24,16.26,16.23,16.24,546300.0,11.5742,11.5885,11.5671,11.5742,546300.0
2009-06-18 14:35:00,16.24,16.25,16.22,16.23,559500.0,11.5742,11.5813,11.56,11.5671,559500.0
2009-06-18 14:40:00,16.23,16.24,16.23,16.24,280800.0,11.5671,11.5742,11.5671,11.5742,280800.0
2009-06-18 14:45:00,16.24,16.25,16.23,16.24,435300.0,11.5742,11.5813,11.5671,11.5742,435300.0
2009-06-18 14:50:00,16.24,16.26,16.24,16.25,358800.0,11.5742,11.5885,11.5742,11.5813,358800.0
2009-06-18 14:55:00,16.25,16.26,16.24,16.26,436800.0,11.5813,11.5885,11.5742,11.5885,436800.0
2009-06-18 15:00:00,16.26,16.27,16.25,16.26,436500.0,11.5885,11.5956,11.5813,11.5885,436500.0
2009-06-18 15:05:00,16.26,16.27,16.25,16.27,521100.0,11.5885,11.5956,11.5813,11.5956,521100.0
2009-06-18 15:10:00,16.27,16.28,16.25,16.27,577800.0,11.5956,11.6027,11.5813,11.5956,577800.0
2009-06-18 15:15:00,16.27,16.29,16.26,16.27,374700.0,11.5956,11.6098,11.5885,11.5956,374700.0
2009-06-18 15:20:00,16.27,16.28,16.26,16.26,444600.0,11.5956,11.6027,11.5885,11.5885,444600.0
2009-06-18 15:25:00,16.26,16.27,16.25,16.27,590400.0,11.5885,11.5956,11.5813,11.5956,590400.0
2009-06-18 15:30:00,16.26,16.28,16.26,16.27,421500.0,11.5885,11.6027,11.5885,11.5956,421500.0
2009-06-18 15:35:00,16.27,16.27,16.24,16.25,457500.0,11.5956,11.5956,11.5742,11.5813,457500.0
2009-06-18 15:40:00,16.25,16.28,16.25,16.28,1006200.0,11.5813,11.6027,11.5813,11.6027,1006200.0
2009-06-18 15:45:00,16.28,16.29,16.25,16.27,1326900.0,11.6027,11.6098,11.5813,11.5956,1326900.0
2009-06-18 15:50:00,16.26,16.27,16.23,16.25,694800.0,11.5885,11.5956,11.5671,11.5813,694800.0
2009-06-18 15:55:00,16.25,16.26,16.23,16.23,1461300.0,11.5813,11.5885,11.5671,11.5671,1461300.0
2009-06-19 09:30:00,16.35,16.35,16.27,16.27,16393500.0,11.6526,11.6526,11.5956,11.5956,16393500.0
2009-06-19 09:35:00,16.27,16.31,16.24,16.25,653700.0,11.5956,11.6241,11.5742,11.5813,653700.0
2009-06-19 09:40:00,16.27,16.28,16.23,16.27,527100.0,11.5956,11.6027,11.5671,11.5956,527100.0
2009-06-19 09:45:00,16.27,16.27,16.21,16.21,926700.0,11.5956,11.5956,11.5528,11.5528,926700.0
2009-06-19 09:50:00,16.21,16.23,16.2,16.21,772200.0,11.5528,11.5671,11.5457,11.5528,772200.0
2009-06-19 09:55:00,16.22,16.22,16.19,16.19,435000.0,11.56,11.56,11.5386,11.5386,435000.0
2009-06-19 10:00:00,16.2,16.2,16.15,16.15,1113600.0,11.5457,11.5457,11.5101,11.5101,1113600.0
2009-06-19 10:05:00,16.15,16.17,16.12,16.12,1186200.0,11.5101,11.5243,11.4887,11.4887,1186200.0
2009-06-19 10:10:00,16.12,16.13,16.11,16.13,843900.0,11.4887,11.4958,11.4816,11.4958,843900.0
2009-06-19 10:15:00,16.13,16.16,16.12,16.15,916500.0,11.4958,11.5172,11.4887,11.5101,916500.0
2009-06-19 10:20:00,16.15,16.16,16.11,16.13,1038600.0,11.5101,11.5172,11.4816,11.4958,1038600.0
2009-06-19 10:25:00,16.13,16.14,16.12,16.13,822600.0,11.4958,11.5029,11.4887,11.4958,822600.0
2009-06-19 10:30:00,16.13,16.17,16.13,16.16,509400.0,11.4958,11.5243,11.4958,11.5172,509400.0
2009-06-19 10:35:00,16.16,16.16,16.14,16.15,230100.0,11.5172,11.5172,11.5029,11.5101,230100.0
2009-06-19 10:40:00,16.15,16.16,16.13,16.15,521400.0,11.5101,11.5172,11.4958,11.5101,521400.0
2009-06-19 10:45:00,16.15,16.16,16.14,16.15,481200.0,11.5101,11.5172,11.5029,11.5101,481200.0
2009-06-19 10:50:00,16.15,16.16,16.14,16.16,447000.0,11.5101,11.5172,11.5029,11.5172,447000.0
2009-06-19 10:55:00,16.16,16.16,16.14,16.15,417000.0,11.5172,11.5172,11.5029,11.5101,417000.0
2009-06-19 11:00:00,16.15,16.15,16.14,16.15,468300.0,11.5101,11.5101,11.5029,11.5101,468300.0
2009-06-19 11:05:00,16.15,16.16,16.13,16.14,497400.0,11.5101,11.5172,11.4958,11.5029,497400.0
2009-06-19 11:10:00,16.14,16.14,16.14,16.14,284100.0,11.5029,11.5029,11.5029,11.5029,284100.0
2009-06-19 11:15:00,16.14,16.15,16.14,16.15,174600.0,11.5029,11.5101,11.5029,11.5101,174600.0
2009-06-19 11:20:00,16.15,16.15,16.12,16.12,1470600.0,11.5101,11.5101,11.4887,11.4887,1470600.0
2009-06-19 11:25:00,16.12,16.13,16.12,16.12,697500.0,11.4887,11.4958,11.4887,11.4887,697500.0
2009-06-19 11:30:00,16.12,16.13,16.12,16.12,483900.0,11.4887,11.4958,11.4887,11.4887,483900.0
2009-06-19 11:35:00,16.12,16.14,16.12,16.13,205500.0,11.4887,11.5029,11.4887,11.4958,205500.0
2009-06-19 11:40:00,16.13,16.14,16.13,16.13,329400.0,11.4958,11.5029,11.4958,11.4958,329400.0
2009-06-19 11:45:00,16.13,16.13,16.11,16.11,748500.0,11.4958,11.4958,11.4816,11.4816,748500.0
2009-06-19 11:50:00,16.11,16.12,16.11,16.12,257700.0,11.4816,11.4887,11.4816,11.4887,257700.0
2009-06-19 11:55:00,16.12,16.13,16.12,16.13,244500.0,11.4887,11.4958,11.4887,11.4958,244500.0
2009-06-19 12:00:00,16.13,16.14,16.12,16.13,396300.0,11.4958,11.5029,11.4887,11.4958,396300.0
2009-06-19 12:05:00,16.13,16.14,16.13,16.13,360600.0,11.4958,11.5029,11.4958,11.4958,360600.0
2009-06-19 12:10:00,16.13,16.13,16.09,16.1,1228800.0,11.4958,11.4958,11.4673,11.4744,1228800.0
2009-06-19 12:15:00,16.1,16.1,16.08,16.09,464700.0,11.4744,11.4744,11.4602,11.4673,464700.0
2009-06-19 12:20:00,16.09,16.09,16.08,16.08,885300.0,11.4673,11.4673,11.4602,11.4602,885300.0
2009-06-19 12:25:00,16.09,16.09,16.08,16.08,644400.0,11.4673,11.4673,11.4602,11.4602,644400.0
2009-06-19 12:30:00,16.09,16.09,16.07,16.08,343500.0,11.4673,11.4673,11.453,11.4602,343500.0
2009-06-19 12:35:00,16.08,16.09,16.08,16.08,329700.0,11.4602,11.4673,11.4602,11.4602,329700.0
2009-06-19 12:40:00,16.08,16.11,16.08,16.11,291000.0,11.4602,11.4816,11.4602,11.4816,291000.0
2009-06-19 12:45:00,16.1,16.11,16.09,16.1,246900.0,11.4744,11.4816,11.4673,11.4744,246900.0
2009-06-19 12:50:00,16.1,16.11,16.09,16.1,396300.0,11.4744,11.4816,11.4673,11.4744,396300.0
2009-06-19 12:55:00,16.1,16.11,16.09,16.09,257100.0,11.4744,11.4816,11.4673,11.4673,257100.0
2009-06-19 13:00:00,16.1,16.1,16.09,16.09,469800.0,11.4744,11.4744,11.4673,11.4673,469800.0
2009-06-19 13:05:00,16.1,16.1,16.09,16.1,297900.0,11.4744,11.4744,11.4673,11.4744,297900.0
2009-06-19 13:10:00,16.1,16.1,16.09,16.1,236700.0,11.4744,11.4744,11.4673,11.4744,236700.0
2009-06-19 13:15:00,16.09,16.1,16.09,16.09,190500.0,11.4673,11.4744,11.4673,11.4673,190500.0
2009-06-19 13:20:00,16.09,16.1,16.08,16.1,588000.0,11.4673,11.4744,11.4602,11.4744,588000.0
2009-06-19 13:25:00,16.1,16.1,16.08,16.09,358800.0,11.4744,11.4744,11.4602,11.4673,358800.0
2009-06-19 13:30:00,16.09,16.09,16.07,16.08,881400.0,11.4673,11.4673,11.453,11.4602,881400.0
2009-06-19 13:35:00,16.08,16.09,16.07,16.08,683400.0,11.4602,11.4673,11.453,11.4602,683400.0
2009-06-19 13:40:00,16.08,16.08,16.07,16.08,283800.0,11.4602,11.4602,11.453,11.4602,283800.0
2009-06-19 13:45:00,16.08,16.08,16.07,16.08,309000.0,11.4602,11.4602,11.453,11.4602,309000.0
2009-06-19 13:50:00,16.08,16.08,16.08,16.08,202800.0,11.4602,11.4602,11.4602,11.4602,202800.0
2009-06-19 13:55:00,16.08,16.09,16.08,16.08,669300.0,11.4602,11.4673,11.4602,11.4602,669300.0
2009-06-19 14:00:00,16.08,16.09,16.08,16.08,226800.0,11.4602,11.4673,11.4602,11.4602,226800.0
2009-06-19 14:05:00,16.09,16.09,16.08,16.08,303600.0,11.4673,11.4673,11.4602,11.4602,303600.0
2009-06-19 14:10:00,16.08,16.08,16.07,16.07,635400.0,11.4602,11.4602,11.453,11.453,635400.0
2009-06-19 14:15:00,16.07,16.07,16.06,16.06,409500.0,11.453,11.453,11.4459,11.4459,409500.0
2009-06-19 14:20:00,16.06,16.07,16.06,16.06,301800.0,11.4459,11.453,11.4459,11.4459,301800.0
2009-06-19 14:25:00,16.06,16.08,16.06,16.08,438600.0,11.4459,11.4602,11.4459,11.4602,438600.0
2009-06-19 14:30:00,16.08,16.09,16.07,16.07,672600.0,11.4602,11.4673,11.453,11.453,672600.0
2009-06-19 14:35:00,16.07,16.08,16.07,16.07,384600.0,11.453,11.4602,11.453,11.453,384600.0
2009-06-19 14:40:00,16.07,16.09,16.07,16.09,352500.0,11.453,11.4673,11.453,11.4673,352500.0
2009-06-19 14:45:00,16.09,16.09,16.08,16.09,189600.0,11.4673,11.4673,11.4602,11.4673,189600.0
2009-06-19 14:50:00,16.09,16.1,16.08,16.1,318600.0,11.4673,11.4744,11.4602,11.4744,318600.0
2009-06-19 14:55:00,16.1,16.12,16.09,16.1,576300.0,11.4744,11.4887,11.4673,11.4744,576300.0
2009-06-19 15:00:00,16.1,16.11,16.09,16.09,493500.0,11.4744,11.4816,11.4673,11.4673,493500.0
2009-06-19 15:05:00,16.09,16.11,16.07,16.08,565800.0,11.4673,11.4816,11.453,11.4602,565800.0
2009-06-19 15:10:00,16.08,16.1,16.08,16.1,267000.0,11.4602,11.4744,11.4602,11.4744,267000.0
2009-06-19 15:15:00,16.09,16.12,16.09,16.1,535800.0,11.4673,11.4887,11.4673,11.4744,535800.0
2009-06-19 15:20:00,16.11,16.11,16.09,16.09,740400.0,11.4816,11.4816,11.4673,11.4673,740400.0
2009-06-19 15:25:00,16.09,16.13,16.09,16.12,625800.0,11.4673,11.4958,11.4673,11.4887,625800.0
2009-06-19 15:30:00,16.12,16.13,16.09,16.11,904200.0,11.4887,11.4958,11.4673,11.4816,904200.0
2009-06-19 15:35:00,16.11,16.12,16.08,16.09,691200.0,11.4816,11.4887,11.4602,11.4673,691200.0
2009-06-19 15:40:00,16.09,16.1,16.07,16.08,1199700.0,11.4673,11.4744,11.453,11.4602,1199700.0
2009-06-19 15:45:00,16.08,16.09,16.06,16.07,1132500.0,11.4602,11.4673,11.4459,11.453,1132500.0
2009-06-19 15:50:00,16.07,16.07,16.04,16.05,1923000.0,11.453,11.453,11.4317,11.4388,1923000.0
2009-06-19 15:55:00,16.05,16.07,16.03,16.06,3348600.0,11.4388,11.453,11.4245,11.4459,3348600.0
2009-06-22 09:30:00,16.03,16.08,16.01,16.04,1679100.0,11.4245,11.4602,11.4103,11.4317,1679100.0
2009-06-22 09:35:00,16.03,16.13,16.02,16.12,1637700.0,11.4245,11.4958,11.4174,11.4887,1637700.0
2009-06-22 09:40:00,16.11,16.12,16.03,16.05,1131900.0,11.4816,11.4887,11.4245,11.4388,1131900.0
2009-06-22 09:45:00,16.05,16.1,16.05,16.08,1374900.0,11.4388,11.4744,11.4388,11.4602,1374900.0
2009-06-22 09:50:00,16.07,16.12,16.07,16.12,1064700.0,11.453,11.4887,11.453,11.4887,1064700.0
2009-06-22 09:55:00,16.12,16.12,16.08,16.1,896700.0,11.4887,11.4887,11.4602,11.4744,896700.0
2009-06-22 10:00:00,16.1,16.13,16.08,16.12,1033800.0,11.4744,11.4958,11.4602,11.4887,1033800.0
2009-06-22 10:05:00,16.12,16.15,16.12,16.13,797400.0,11.4887,11.5101,11.4887,11.4958,797400.0
2009-06-22 10:10:00,16.12,16.14,16.11,16.14,723900.0,11.4887,11.5029,11.4816,11.5029,723900.0
2009-06-22 10:15:00,16.14,16.18,16.13,16.15,1962600.0,11.5029,11.5314,11.4958,11.5101,1962600.0
2009-06-22 10:20:00,16.15,16.17,16.14,16.17,767400.0,11.5101,11.5243,11.5029,11.5243,767400.0
2009-06-22 10:25:00,16.16,16.17,16.13,16.16,951900.0,11.5172,11.5243,11.4958,11.5172,951900.0
2009-06-22 10:30:00,16.16,16.16,16.14,16.16,815700.0,11.5172,11.5172,11.5029,11.5172,815700.0
2009-06-22 10:35:00,16.16,16.17,16.16,16.17,663900.0,11.5172,11.5243,11.5172,11.5243,663900.0
2009-06-22 10:40:00,16.17,16.17,16.12,16.13,659700.0,11.5243,11.5243,11.4887,11.4958,659700.0
2009-06-22 10:45:00,16.13,16.16,16.12,16.16,510600.0,11.4958,11.5172,11.4887,11.5172,510600.0
2009-06-22 10:50:00,16.16,16.17,16.13,16.15,628200.0,11.5172,11.5243,11.4958,11.5101,628200.0
2009-06-22 10:55:00,16.15,16.15,16.13,16.15,338100.0,11.5101,11.5101,11.4958,11.5101,338100.0
2009-06-22 11:00:00,16.15,16.15,16.1,16.14,872100.0,11.5101,11.5101,11.4744,11.5029,872100.0
2009-06-22 11:05:00,16.14,16.16,16.14,16.16,409200.0,11.5029,11.5172,11.5029,11.5172,409200.0
2009-06-22 11:10:00,16.16,16.17,16.14,16.15,645300.0,11.5172,11.5243,11.5029,11.5101,645300.0
2009-06-22 11:15:00,16.15,16.17,16.14,16.17,460800.0,11.5101,11.5243,11.5029,11.5243,460800.0
2009-06-22 11:20:00,16.17,16.2,16.17,16.17,595200.0,11.5243,11.5457,11.5243,11.5243,595200.0
2009-06-22 11:25:00,16.18,16.19,16.16,16.16,543600.0,11.5314,11.5386,11.5172,11.5172,543600.0
2009-06-22 11:30:00,16.16,16.17,16.13,16.16,578400.0,11.5172,11.5243,11.4958,11.5172,578400.0
2009-06-22 11:35:00,16.16,16.16,16.11,16.13,690600.0,11.5172,11.5172,11.4816,11.4958,690600.0
2009-06-22 11:40:00,16.13,16.15,16.13,16.13,348900.0,11.4958,11.5101,11.4958,11.4958,348900.0
2009-06-22 11:45:00,16.13,16.14,16.1,16.11,824400.0,11.4958,11.5029,11.4744,11.4816,824400.0
2009-06-22 11:50:00,16.11,16.12,16.09,16.12,351000.0,11.4816,11.4887,11.4673,11.4887,351000.0
2009-06-22 11:55:00,16.11,16.12,16.08,16.1,453900.0,11.4816,11.4887,11.4602,11.4744,453900.0
2009-06-22 12:00:00,16.1,16.11,16.08,16.11,482100.0,11.4744,11.4816,11.4602,11.4816,482100.0
2009-06-22 12:05:00,16.11,16.12,16.1,16.12,297600.0,11.4816,11.4887,11.4744,11.4887,297600.0
2009-06-22 12:10:00,16.12,16.13,16.12,16.13,396000.0,11.4887,11.4958,11.4887,11.4958,396000.0
2009-06-22 12:15:00,16.13,16.14,16.12,16.14,285600.0,11.4958,11.5029,11.4887,11.5029,285600.0
2009-06-22 12:20:00,16.14,16.14,16.11,16.12,492000.0,11.5029,11.5029,11.4816,11.4887,492000.0
2009-06-22 12:25:00,16.12,16.16,16.12,16.15,527100.0,11.4887,11.5172,11.4887,11.5101,527100.0
2009-06-22 12:30:00,16.15,16.17,16.14,16.15,495300.0,11.5101,11.5243,11.5029,11.5101,495300.0
2009-06-22 12:35:00,16.14,16.14,16.12,16.13,351900.0,11.5029,11.5029,11.4887,11.4958,351900.0
2009-06-22 12:40:00,16.14,16.14,16.11,16.13,312300.0,11.5029,11.5029,11.4816,11.4958,312300.0
2009-06-22 12:45:00,16.14,16.14,16.1,16.1,330300.0,11.5029,11.5029,11.4744,11.4744,330300.0
2009-06-22 12:50:00,16.11,16.12,16.11,16.12,275400.0,11.4816,11.4887,11.4816,11.4887,275400.0
2009-06-22 12:55:00,16.12,16.14,16.12,16.13,170400.0,11.4887,11.5029,11.4887,11.4958,170400.0
2009-06-22 13:00:00,16.13,16.13,16.11,16.12,267000.0,11.4958,11.4958,11.4816,11.4887,267000.0
2009-06-22 13:05:00,16.12,16.15,16.12,16.14,268500.0,11.4887,11.5101,11.4887,11.5029,268500.0
2009-06-22 13:10:00,16.14,16.14,16.12,16.13,387900.0,11.5029,11.5029,11.4887,11.4958,387900.0
2009-06-22 13:15:00,16.12,16.14,16.1,16.1,810600.0,11.4887,11.5029,11.4744,11.4744,810600.0
2009-06-22 13:20:00,16.1,16.12,16.1,16.11,953700.0,11.4744,11.4887,11.4744,11.4816,953700.0
2009-06-22 13:25:00,16.1,16.1,16.07,16.1,632400.0,11.4744,11.4744,11.453,11.4744,632400.0
2009-06-22 13:30:00,16.09,16.12,16.09,16.11,292800.0,11.4673,11.4887,11.4673,11.4816,292800.0
2009-06-22 13:35:00,16.11,16.12,16.11,16.12,244500.0,11.4816,11.4887,11.4816,11.4887,244500.0
2009-06-22 13:40:00,16.12,16.13,16.12,16.13,151500.0,11.4887,11.4958,11.4887,11.4958,151500.0
2009-06-22 13:45:00,16.13,16.14,16.13,16.14,289800.0,11.4958,11.5029,11.4958,11.5029,289800.0
2009-06-22 13:50:00,16.14,16.16,16.13,16.16,436500.0,11.5029,11.5172,11.4958,11.5172,436500.0
2009-06-22 13:55:00,16.16,16.16,16.12,16.14,553800.0,11.5172,11.5172,11.4887,11.5029,553800.0
2009-06-22 14:00:00,16.14,16.15,16.12,16.13,803400.0,11.5029,11.5101,11.4887,11.4958,803400.0
2009-06-22 14:05:00,16.13,16.13,16.12,16.13,186300.0,11.4958,11.4958,11.4887,11.4958,186300.0
2009-06-22 14:10:00,16.13,16.15,16.12,16.14,254700.0,11.4958,11.5101,11.4887,11.5029,254700.0
2009-06-22 14:15:00,16.14,16.16,16.14,16.15,326100.0,11.5029,11.5172,11.5029,11.5101,326100.0
2009-06-22 14:20:00,16.15,16.16,16.14,16.14,372300.0,11.5101,11.5172,11.5029,11.5029,372300.0
2009-06-22 14:25:00,16.15,16.15,16.12,16.13,549300.0,11.5101,11.5101,11.4887,11.4958,549300.0
2009-06-22 14:30:00,16.13,16.15,16.11,16.14,507600.0,11.4958,11.5101,11.4816,11.5029,507600.0
2009-06-22 14:35:00,16.14,16.17,16.13,16.16,822600.0,11.5029,11.5243,11.4958,11.5172,822600.0
2009-06-22 14:40:00,16.16,16.17,16.16,16.16,317400.0,11.5172,11.5243,11.5172,11.5172,317400.0
2009-06-22 14:45:00,16.16,16.2,16.16,16.2,742200.0,11.5172,11.5457,11.5172,11.5457,742200.0
2009-06-22 14:50:00,16.2,16.24,16.2,16.23,1137900.0,11.5457,11.5742,11.5457,11.5671,1137900.0
2009-06-22 14:55:00,16.23,16.23,16.2,16.22,519300.0,11.5671,11.5671,11.5457,11.56,519300.0
2009-06-22 15:00:00,16.21,16.23,16.21,16.22,441300.0,11.5528,11.5671,11.5528,11.56,441300.0
2009-06-22 15:05:00,16.22,16.22,16.19,16.2,364500.0,11.56,11.56,11.5386,11.5457,364500.0
2009-06-22 15:10:00,16.2,16.21,16.17,16.2,488100.0,11.5457,11.5528,11.5243,11.5457,488100.0
2009-06-22 15:15:00,16.2,16.2,16.17,16.18,718200.0,11.5457,11.5457,11.5243,11.5314,718200.0
2009-06-22 15:20:00,16.18,16.23,16.17,16.22,1078200.0,11.5314,11.5671,11.5243,11.56,1078200.0
2009-06-22 15:25:00,16.22,16.24,16.21,16.22,1088700.0,11.56,11.5742,11.5528,11.56,1088700.0
2009-06-22 15:30:00,16.22,16.26,16.22,16.24,1163100.0,11.56,11.5885,11.56,11.5742,1163100.0
2009-06-22 15:35:00,16.24,16.3,16.23,16.3,1226100.0,11.5742,11.617,11.5671,11.617,1226100.0
2009-06-22 15:40:00,16.3,16.3,16.26,16.26,1106400.0,11.617,11.617,11.5885,11.5885,1106400.0
2009-06-22 15:45:00,16.26,16.29,16.25,16.26,1305300.0,11.5885,11.6098,11.5813,11.5885,1305300.0
2009-06-22 15:50:00,16.26,16.26,16.21,16.25,1740600.0,11.5885,11.5885,11.5528,11.5813,1740600.0
2009-06-22 15:55:00,16.25,16.26,16.2,16.2,2277300.0,11.5813,11.5885,11.5457,11.5457,2277300.0
2009-06-23 09:30:00,16.24,16.28,16.2,16.26,1098000.0,11.5742,11.6027,11.5457,11.5885,1098000.0
2009-06-23 09:35:00,16.26,16.26,16.22,16.22,831900.0,11.5885,11.5885,11.56,11.56,831900.0
2009-06-23 09:40:00,16.22,16.25,16.2,16.23,798900.0,11.56,11.5813,11.5457,11.5671,798900.0
2009-06-23 09:45:00,16.23,16.23,16.19,16.22,681300.0,11.5671,11.5671,11.5386,11.56,681300.0
2009-06-23 09:50:00,16.22,16.26,16.22,16.23,739800.0,11.56,11.5885,11.56,11.5671,739800.0
2009-06-23 09:55:00,16.23,16.25,16.22,16.24,534300.0,11.5671,11.5813,11.56,11.5742,534300.0
2009-06-23 10:00:00,16.23,16.24,16.15,16.24,1250100.0,11.5671,11.5742,11.5101,11.5742,1250100.0
2009-06-23 10:05:00,16.24,16.24,16.15,16.16,1013100.0,11.5742,11.5742,11.5101,11.5172,1013100.0
2009-06-23 10:10:00,16.16,16.17,16.11,16.12,1019700.0,11.5172,11.5243,11.4816,11.4887,1019700.0
2009-06-23 10:15:00,16.12,16.13,16.1,16.11,1050300.0,11.4887,11.4958,11.4744,11.4816,1050300.0
2009-06-23 10:20:00,16.11,16.16,16.11,16.14,693300.0,11.4816,11.5172,11.4816,11.5029,693300.0
2009-06-23 10:25:00,16.14,16.16,16.12,16.15,898800.0,11.5029,11.5172,11.4887,11.5101,898800.0
2009-06-23 10:30:00,16.15,16.18,16.12,16.18,1077300.0,11.5101,11.5314,11.4887,11.5314,1077300.0
2009-06-23 10:35:00,16.18,16.21,16.17,16.19,710700.0,11.5314,11.5528,11.5243,11.5386,710700.0
2009-06-23 10:40:00,16.19,16.2,16.17,16.18,793500.0,11.5386,11.5457,11.5243,11.5314,793500.0
2009-06-23 10:45:00,16.17,16.19,16.17,16.18,361200.0,11.5243,11.5386,11.5243,11.5314,361200.0
2009-06-23 10:50:00,16.18,16.23,16.18,16.22,764400.0,11.5314,11.5671,11.5314,11.56,764400.0
2009-06-23 10:55:00,16.22,16.23,16.21,16.23,883800.0,11.56,11.5671,11.5528,11.5671,883800.0
2009-06-23 11:00:00,16.23,16.26,16.21,16.22,719100.0,11.5671,11.5885,11.5528,11.56,719100.0
2009-06-23 11:05:00,16.22,16.23,16.2,16.21,684300.0,11.56,11.5671,11.5457,11.5528,684300.0
2009-06-23 11:10:00,16.21,16.24,16.2,16.23,564600.0,11.5528,11.5742,11.5457,11.5671,564600.0
2009-06-23 11:15:00,16.23,16.24,16.22,16.23,580800.0,11.5671,11.5742,11.56,11.5671,580800.0
2009-06-23 11:20:00,16.23,16.25,16.21,16.25,578700.0,11.5671,11.5813,11.5528,11.5813,578700.0
2009-06-23 11:25:00,16.25,16.26,16.23,16.24,482400.0,11.5813,11.5885,11.5671,11.5742,482400.0
2009-06-23 11:30:00,16.24,16.25,16.24,16.25,335100.0,11.5742,11.5813,11.5742,11.5813,335100.0
2009-06-23 11:35:00,16.25,16.27,16.25,16.26,815400.0,11.5813,11.5956,11.5813,11.5885,815400.0
2009-06-23 11:40:00,16.26,16.27,16.24,16.26,295800.0,11.5885,11.5956,11.5742,11.5885,295800.0
2009-06-23 11:45:00,16.26,16.27,16.25,16.27,459000.0,11.5885,11.5956,11.5813,11.5956,459000.0
2009-06-23 11:50:00,16.27,16.27,16.26,16.26,654000.0,11.5956,11.5956,11.5885,11.5885,654000.0
2009-06-23 11:55:00,16.26,16.27,16.24,16.24,307800.0,11.5885,11.5956,11.5742,11.5742,307800.0
2009-06-23 12:00:00,16.24,16.24,16.22,16.23,342000.0,11.5742,11.5742,11.56,11.5671,342000.0
2009-06-23 12:05:00,16.23,16.24,16.22,16.23,416700.0,11.5671,11.5742,11.56,11.5671,416700.0
2009-06-23 12:10:00,16.23,16.23,16.2,16.2,307200.0,11.5671,11.5671,11.5457,11.5457,307200.0
2009-06-23 12:15:00,16.2,16.2,16.19,16.2,203700.0,11.5457,11.5457,11.5386,11.5457,203700.0
2009-06-23 12:20:00,16.2,16.22,16.2,16.21,384000.0,11.5457,11.56,11.5457,11.5528,384000.0
2009-06-23 12:25:00,16.22,16.23,16.19,16.2,313200.0,11.56,11.5671,11.5386,11.5457,313200.0
2009-06-23 12:30:00,16.19,16.2,16.19,16.2,163200.0,11.5386,11.5457,11.5386,11.5457,163200.0
2009-06-23 12:35:00,16.2,16.22,16.2,16.2,694500.0,11.5457,11.56,11.5457,11.5457,694500.0
2009-06-23 12:40:00,16.21,16.21,16.18,16.19,558600.0,11.5528,11.5528,11.5314,11.5386,558600.0
2009-06-23 12:45:00,16.19,16.2,16.18,16.19,379500.0,11.5386,11.5457,11.5314,11.5386,379500.0
2009-06-23 12:50:00,16.19,16.2,16.17,16.17,291900.0,11.5386,11.5457,11.5243,11.5243,291900.0
2009-06-23 12:55:00,16.17,16.18,16.16,16.17,236100.0,11.5243,11.5314,11.5172,11.5243,236100.0
2009-06-23 13:00:00,16.17,16.19,16.16,16.19,518400.0,11.5243,11.5386,11.5172,11.5386,518400.0
2009-06-23 13:05:00,16.19,16.19,16.17,16.18,589200.0,11.5386,11.5386,11.5243,11.5314,589200.0
2009-06-23 13:10:00,16.18,16.2,16.17,16.17,412500.0,11.5314,11.5457,11.5243,11.5243,412500.0
2009-06-23 13:15:00,16.17,16.19,16.17,16.18,279300.0,11.5243,11.5386,11.5243,11.5314,279300.0
2009-06-23 13:20:00,16.19,16.19,16.17,16.18,221100.0,11.5386,11.5386,11.5243,11.5314,221100.0
2009-06-23 13:25:00,16.18,16.18,16.16,16.17,226500.0,11.5314,11.5314,11.5172,11.5243,226500.0
2009-06-23 13:30:00,16.17,16.18,16.17,16.18,192600.0,11.5243,11.5314,11.5243,11.5314,192600.0
2009-06-23 13:35:00,16.18,16.18,16.16,16.16,204000.0,11.5314,11.5314,11.5172,11.5172,204000.0
2009-06-23 13:40:00,16.16,16.17,16.15,16.17,440700.0,11.5172,11.5243,11.5101,11.5243,440700.0
2009-06-23 13:45:00,16.17,16.17,16.15,16.16,170100.0,11.5243,11.5243,11.5101,11.5172,170100.0
2009-06-23 13:50:00,16.16,16.18,16.16,16.16,247800.0,11.5172,11.5314,11.5172,11.5172,247800.0
2009-06-23 13:55:00,16.16,16.16,16.14,16.14,263400.0,11.5172,11.5172,11.5029,11.5029,263400.0
2009-06-23 14:00:00,16.14,16.16,16.14,16.15,317400.0,11.5029,11.5172,11.5029,11.5101,317400.0
2009-06-23 14:05:00,16.15,16.17,16.15,16.16,269100.0,11.5101,11.5243,11.5101,11.5172,269100.0
2009-06-23 14:10:00,16.16,16.18,16.16,16.17,416700.0,11.5172,11.5314,11.5172,11.5243,416700.0
2009-06-23 14:15:00,16.17,16.18,16.16,16.17,380100.0,11.5243,11.5314,11.5172,11.5243,380100.0
2009-06-23 14:20:00,16.17,16.17,16.15,16.17,512100.0,11.5243,11.5243,11.5101,11.5243,512100.0
2009-06-23 14:25:00,16.17,16.17,16.16,16.16,274200.0,11.5243,11.5243,11.5172,11.5172,274200.0
2009-06-23 14:30:00,16.16,16.16,16.15,16.15,208500.0,11.5172,11.5172,11.5101,11.5101,208500.0
2009-06-23 14:35:00,16.15,16.16,16.13,16.13,505200.0,11.5101,11.5172,11.4958,11.4958,505200.0
2009-06-23 14:40:00,16.13,16.14,16.1,16.11,930000.0,11.4958,11.5029,11.4744,11.4816,930000.0
2009-06-23 14:45:00,16.11,16.12,16.09,16.09,1045500.0,11.4816,11.4887,11.4673,11.4673,1045500.0
2009-06-23 14:50:00,16.09,16.13,16.09,16.12,630900.0,11.4673,11.4958,11.4673,11.4887,630900.0
2009-06-23 14:55:00,16.12,16.12,16.09,16.09,646200.0,11.4887,11.4887,11.4673,11.4673,646200.0
2009-06-23 15:00:00,16.09,16.1,16.08,16.1,401400.0,11.4673,11.4744,11.4602,11.4744,401400.0
2009-06-23 15:05:00,16.1,16.11,16.1,16.11,389100.0,11.4744,11.4816,11.4744,11.4816,389100.0
2009-06-23 15:10:00,16.11,16.13,16.1,16.13,616200.0,11.4816,11.4958,11.4744,11.4958,616200.0
2009-06-23 15:15:00,16.13,16.14,16.13,16.14,630300.0,11.4958,11.5029,11.4958,11.5029,630300.0
2009-06-23 15:20:00,16.14,16.16,16.14,16.14,479400.0,11.5029,11.5172,11.5029,11.5029,479400.0
2009-06-23 15:25:00,16.14,16.18,16.14,16.18,798000.0,11.5029,11.5314,11.5029,11.5314,798000.0
2009-06-23 15:30:00,16.17,16.18,16.14,16.17,614700.0,11.5243,11.5314,11.5029,11.5243,614700.0
2009-06-23 15:35:00,16.17,16.18,16.14,16.14,1281300.0,11.5243,11.5314,11.5029,11.5029,1281300.0
2009-06-23 15:40:00,16.14,16.15,16.14,16.15,853200.0,11.5029,11.5101,11.5029,11.5101,853200.0
2009-06-23 15:45:00,16.15,16.17,16.13,16.17,1180500.0,11.5101,11.5243,11.4958,11.5243,1180500.0
2009-06-23 15:50:00,16.17,16.18,16.15,16.16,983400.0,11.5243,11.5314,11.5101,11.5172,983400.0
2009-06-23 15:55:00,16.16,16.16,16.11,16.12,2125800.0,11.5172,11.5172,11.4816,11.4887,2125800.0
2009-06-24 09:30:00,16.17,16.19,16.1,16.1,1101900.0,11.5243,11.5386,11.4744,11.4744,1101900.0
2009-06-24 09:35:00,16.1,16.1,16.06,16.09,1044600.0,11.4744,11.4744,11.4459,11.4673,1044600.0
2009-06-24 09:40:00,16.09,16.1,16.08,16.09,630000.0,11.4673,11.4744,11.4602,11.4673,630000.0
2009-06-24 09:45:00,16.09,16.13,16.08,16.08,1119300.0,11.4673,11.4958,11.4602,11.4602,1119300.0
2009-06-24 09:50:00,16.08,16.11,16.06,16.1,1040400.0,11.4602,11.4816,11.4459,11.4744,1040400.0
2009-06-24 09:55:00,16.1,16.11,16.08,16.09,539100.0,11.4744,11.4816,11.4602,11.4673,539100.0
2009-06-24 10:00:00,16.08,16.1,16.06,16.09,1028100.0,11.4602,11.4744,11.4459,11.4673,1028100.0
2009-06-24 10:05:00,16.09,16.1,16.04,16.08,1212000.0,11.4673,11.4744,11.4317,11.4602,1212000.0
2009-06-24 10:10:00,16.08,16.1,16.05,16.08,1056000.0,11.4602,11.4744,11.4388,11.4602,1056000.0
2009-06-24 10:15:00,16.09,16.15,16.08,16.13,1339200.0,11.4673,11.5101,11.4602,11.4958,1339200.0
2009-06-24 10:20:00,16.13,16.15,16.11,16.14,645000.0,11.4958,11.5101,11.4816,11.5029,645000.0
2009-06-24 10:25:00,16.15,16.18,16.14,16.16,462600.0,11.5101,11.5314,11.5029,11.5172,462600.0
2009-06-24 10:30:00,16.16,16.17,16.11,16.12,1771200.0,11.5172,11.5243,11.4816,11.4887,1771200.0
2009-06-24 10:35:00,16.12,16.14,16.1,16.12,483900.0,11.4887,11.5029,11.4744,11.4887,483900.0
2009-06-24 10:40:00,16.11,16.13,16.09,16.13,411600.0,11.4816,11.4958,11.4673,11.4958,411600.0
2009-06-24 10:45:00,16.13,16.13,16.11,16.13,518400.0,11.4958,11.4958,11.4816,11.4958,518400.0
2009-06-24 10:50:00,16.13,16.17,16.13,16.15,984300.0,11.4958,11.5243,11.4958,11.5101,984300.0
2009-06-24 10:55:00,16.15,16.16,16.14,16.16,380700.0,11.5101,11.5172,11.5029,11.5172,380700.0
2009-06-24 11:00:00,16.16,16.17,16.15,16.16,269400.0,11.5172,11.5243,11.5101,11.5172,269400.0
2009-06-24 11:05:00,16.16,16.16,16.12,16.14,222600.0,11.5172,11.5172,11.4887,11.5029,222600.0
2009-06-24 11:10:00,16.14,16.14,16.12,16.14,303000.0,11.5029,11.5029,11.4887,11.5029,303000.0
2009-06-24 11:15:00,16.13,16.16,16.13,16.16,196800.0,11.4958,11.5172,11.4958,11.5172,196800.0
2009-06-24 11:20:00,16.16,16.17,16.15,16.16,289500.0,11.5172,11.5243,11.5101,11.5172,289500.0
2009-06-24 11:25:00,16.16,16.17,16.15,16.16,525300.0,11.5172,11.5243,11.5101,11.5172,525300.0
2009-06-24 11:30:00,16.16,16.17,16.14,16.15,309300.0,11.5172,11.5243,11.5029,11.5101,309300.0
2009-06-24 11:35:00,16.15,16.16,16.14,16.15,242400.0,11.5101,11.5172,11.5029,11.5101,242400.0
2009-06-24 11:40:00,16.15,16.15,16.11,16.14,590700.0,11.5101,11.5101,11.4816,11.5029,590700.0
2009-06-24 11:45:00,16.15,16.16,16.14,16.14,415800.0,11.5101,11.5172,11.5029,11.5029,415800.0
2009-06-24 11:50:00,16.14,16.15,16.13,16.14,495000.0,11.5029,11.5101,11.4958,11.5029,495000.0
2009-06-24 11:55:00,16.14,16.16,16.14,16.14,442800.0,11.5029,11.5172,11.5029,11.5029,442800.0
2009-06-24 12:00:00,16.14,16.16,16.14,16.16,438000.0,11.5029,11.5172,11.5029,11.5172,438000.0
2009-06-24 12:05:00,16.16,16.17,16.16,16.17,331200.0,11.5172,11.5243,11.5172,11.5243,331200.0
2009-06-24 12:10:00,16.16,16.17,16.16,16.17,335100.0,11.5172,11.5243,11.5172,11.5243,335100.0
2009-06-24 12:15:00,16.17,16.17,16.15,16.16,391500.0,11.5243,11.5243,11.5101,11.5172,391500.0
2009-06-24 12:20:00,16.16,16.17,16.16,16.17,242100.0,11.5172,11.5243,11.5172,11.5243,242100.0
2009-06-24 12:25:00,16.17,16.18,16.17,16.18,288900.0,11.5243,11.5314,11.5243,11.5314,288900.0
2009-06-24 12:30:00,16.18,16.19,16.17,16.17,529200.0,11.5314,11.5386,11.5243,11.5243,529200.0
2009-06-24 12:35:00,16.17,16.18,16.16,16.16,445800.0,11.5243,11.5314,11.5172,11.5172,445800.0
2009-06-24 12:40:00,16.16,16.17,16.16,16.17,255600.0,11.5172,11.5243,11.5172,11.5243,255600.0
2009-06-24 12:45:00,16.17,16.19,16.14,16.15,850500.0,11.5243,11.5386,11.5029,11.5101,850500.0
2009-06-24 12:50:00,16.15,16.16,16.14,16.16,324900.0,11.5101,11.5172,11.5029,11.5172,324900.0
2009-06-24 12:55:00,16.16,16.18,16.16,16.18,260700.0,11.5172,11.5314,11.5172,11.5314,260700.0
2009-06-24 13:00:00,16.18,16.22,16.18,16.21,504900.0,11.5314,11.56,11.5314,11.5528,504900.0
2009-06-24 13:05:00,16.21,16.24,16.21,16.24,356400.0,11.5528,11.5742,11.5528,11.5742,356400.0
2009-06-24 13:10:00,16.24,16.25,16.22,16.24,411900.0,11.5742,11.5813,11.56,11.5742,411900.0
2009-06-24 13:15:00,16.24,16.25,16.23,16.24,444300.0,11.5742,11.5813,11.5671,11.5742,444300.0
2009-06-24 13:20:00,16.24,16.25,16.22,16.23,577500.0,11.5742,11.5813,11.56,11.5671,577500.0
2009-06-24 13:25:00,16.23,16.23,16.22,16.23,301800.0,11.5671,11.5671,11.56,11.5671,301800.0
2009-06-24 13:30:00,16.23,16.23,16.22,16.23,225000.0,11.5671,11.5671,11.56,11.5671,225000.0
2009-06-24 13:35:00,16.22,16.25,16.22,16.24,393000.0,11.56,11.5813,11.56,11.5742,393000.0
2009-06-24 13:40:00,16.24,16.25,16.24,16.24,270600.0,11.5742,11.5813,11.5742,11.5742,270600.0
2009-06-24 13:45:00,16.24,16.24,16.22,16.22,257700.0,11.5742,11.5742,11.56,11.56,257700.0
2009-06-24 13:50:00,16.22,16.24,16.22,16.24,284400.0,11.56,11.5742,11.56,11.5742,284400.0
2009-06-24 13:55:00,16.24,16.25,16.23,16.25,385500.0,11.5742,11.5813,11.5671,11.5813,385500.0
2009-06-24 14:00:00,16.25,16.26,16.22,16.23,652200.0,11.5813,11.5885,11.56,11.5671,652200.0
2009-06-24 14:05:00,16.23,16.24,16.2,16.23,426000.0,11.5671,11.5742,11.5457,11.5671,426000.0
2009-06-24 14:10:00,16.23,16.26,16.23,16.24,255900.0,11.5671,11.5885,11.5671,11.5742,255900.0
2009-06-24 14:15:00,16.24,16.26,16.18,16.23,338100.0,11.5742,11.5885,11.5314,11.5671,338100.0
2009-06-24 14:20:00,16.22,16.24,16.17,16.22,612000.0,11.56,11.5742,11.5243,11.56,612000.0
2009-06-24 14:25:00,16.22,16.24,16.16,16.19,582000.0,11.56,11.5742,11.5172,11.5386,582000.0
2009-06-24 14:30:00,16.2,16.21,16.14,16.19,891300.0,11.5457,11.5528,11.5029,11.5386,891300.0
2009-06-24 14:35:00,16.19,16.19,16.13,16.13,487200.0,11.5386,11.5386,11.4958,11.4958,487200.0
2009-06-24 14:40:00,16.14,16.15,16.12,16.14,596400.0,11.5029,11.5101,11.4887,11.5029,596400.0
2009-06-24 14:45:00,16.14,16.15,16.11,16.12,751500.0,11.5029,11.5101,11.4816,11.4887,751500.0
2009-06-24 14:50:00,16.12,16.15,16.12,16.14,531000.0,11.4887,11.5101,11.4887,11.5029,531000.0
2009-06-24 14:55:00,16.14,16.17,16.14,16.14,437400.0,11.5029,11.5243,11.5029,11.5029,437400.0
2009-06-24 15:00:00,16.15,16.15,16.11,16.13,1114500.0,11.5101,11.5101,11.4816,11.4958,1114500.0
2009-06-24 15:05:00,16.13,16.14,16.08,16.09,920700.0,11.4958,11.5029,11.4602,11.4673,920700.0
2009-06-24 15:10:00,16.09,16.11,16.08,16.11,800700.0,11.4673,11.4816,11.4602,11.4816,800700.0
2009-06-24 15:15:00,16.1,16.11,16.08,16.09,456900.0,11.4744,11.4816,11.4602,11.4673,456900.0
2009-06-24 15:20:00,16.09,16.11,16.08,16.1,689700.0,11.4673,11.4816,11.4602,11.4744,689700.0
2009-06-24 15:25:00,16.1,16.12,16.09,16.1,501600.0,11.4744,11.4887,11.4673,11.4744,501600.0
2009-06-24 15:30:00,16.1,16.14,16.1,16.14,512400.0,11.4744,11.5029,11.4744,11.5029,512400.0
2009-06-24 15:35:00,16.14,16.15,16.12,16.13,522300.0,11.5029,11.5101,11.4887,11.4958,522300.0
2009-06-24 15:40:00,16.13,16.15,16.1,16.13,903900.0,11.4958,11.5101,11.4744,11.4958,903900.0
2009-06-24 15:45:00,16.13,16.18,16.13,16.16,813300.0,11.4958,11.5314,11.4958,11.5172,813300.0
2009-06-24 15:50:00,16.16,16.16,16.13,16.15,834600.0,11.5172,11.5172,11.4958,11.5101,834600.0
2009-06-24 15:55:00,16.15,16.17,16.15,16.16,1263600.0,11.5101,11.5243,11.5101,11.5172,1263600.0
2009-06-25 09:30:00,16.15,16.2,16.11,16.16,756600.0,11.5101,11.5457,11.4816,11.5172,756600.0
2009-06-25 09:35:00,16.16,16.17,16.11,16.15,505200.0,11.5172,11.5243,11.4816,11.5101,505200.0
2009-06-25 09:40:00,16.15,16.21,16.14,16.16,930900.0,11.5101,11.5528,11.5029,11.5172,930900.0
2009-06-25 09:45:00,16.15,16.21,16.15,16.17,939000.0,11.5101,11.5528,11.5101,11.5243,939000.0
2009-06-25 09:50:00,16.17,16.22,16.16,16.21,894600.0,11.5243,11.56,11.5172,11.5528,894600.0
2009-06-25 09:55:00,16.21,16.25,16.2,16.25,1460100.0,11.5528,11.5813,11.5457,11.5813,1460100.0
2009-06-25 10:00:00,16.25,16.3,16.25,16.29,1226100.0,11.5813,11.617,11.5813,11.6098,1226100.0
2009-06-25 10:05:00,16.29,16.29,16.27,16.29,741000.0,11.6098,11.6098,11.5956,11.6098,741000.0
2009-06-25 10:10:00,16.28,16.32,16.28,16.31,1112100.0,11.6027,11.6312,11.6027,11.6241,1112100.0
2009-06-25 10:15:00,16.32,16.32,16.29,16.31,951600.0,11.6312,11.6312,11.6098,11.6241,951600.0
2009-06-25 10:20:00,16.31,16.32,16.28,16.3,490800.0,11.6241,11.6312,11.6027,11.617,490800.0
2009-06-25 10:25:00,16.3,16.31,16.29,16.3,1028100.0,11.617,11.6241,11.6098,11.617,1028100.0
2009-06-25 10:30:00,16.3,16.31,16.25,16.25,1177500.0,11.617,11.6241,11.5813,11.5813,1177500.0
2009-06-25 10:35:00,16.25,16.26,16.23,16.24,565500.0,11.5813,11.5885,11.5671,11.5742,565500.0
2009-06-25 10:40:00,16.24,16.24,16.2,16.2,705900.0,11.5742,11.5742,11.5457,11.5457,705900.0
2009-06-25 10:45:00,16.21,16.22,16.19,16.21,506100.0,11.5528,11.56,11.5386,11.5528,506100.0
2009-06-25 10:50:00,16.2,16.23,16.2,16.23,585600.0,11.5457,11.5671,11.5457,11.5671,585600.0
2009-06-25 10:55:00,16.23,16.24,16.21,16.22,545400.0,11.5671,11.5742,11.5528,11.56,545400.0
2009-06-25 11:00:00,16.22,16.23,16.2,16.22,843900.0,11.56,11.5671,11.5457,11.56,843900.0
2009-06-25 11:05:00,16.22,16.24,16.2,16.22,774600.0,11.56,11.5742,11.5457,11.56,774600.0
2009-06-25 11:10:00,16.22,16.23,16.21,16.21,374400.0,11.56,11.5671,11.5528,11.5528,374400.0
2009-06-25 11:15:00,16.21,16.21,16.2,16.2,342000.0,11.5528,11.5528,11.5457,11.5457,342000.0
2009-06-25 11:20:00,16.21,16.23,16.2,16.23,341400.0,11.5528,11.5671,11.5457,11.5671,341400.0
2009-06-25 11:25:00,16.23,16.25,16.22,16.25,713400.0,11.5671,11.5813,11.56,11.5813,713400.0
2009-06-25 11:30:00,16.25,16.27,16.24,16.27,574500.0,11.5813,11.5956,11.5742,11.5956,574500.0
2009-06-25 11:35:00,16.27,16.29,16.26,16.26,691200.0,11.5956,11.6098,11.5885,11.5885,691200.0
2009-06-25 11:40:00,16.26,16.29,16.25,16.26,997800.0,11.5885,11.6098,11.5813,11.5885,997800.0
2009-06-25 11:45:00,16.25,16.3,16.24,16.29,1649100.0,11.5813,11.617,11.5742,11.6098,1649100.0
2009-06-25 11:50:00,16.29,16.31,16.28,16.3,570600.0,11.6098,11.6241,11.6027,11.617,570600.0
2009-06-25 11:55:00,16.3,16.32,16.29,16.32,994500.0,11.617,11.6312,11.6098,11.6312,994500.0
2009-06-25 12:00:00,16.32,16.32,16.28,16.28,930000.0,11.6312,11.6312,11.6027,11.6027,930000.0
2009-06-25 12:05:00,16.28,16.28,16.26,16.26,492900.0,11.6027,11.6027,11.5885,11.5885,492900.0
2009-06-25 12:10:00,16.27,16.28,16.26,16.26,367500.0,11.5956,11.6027,11.5885,11.5885,367500.0
2009-06-25 12:15:00,16.26,16.29,16.26,16.29,369900.0,11.5885,11.6098,11.5885,11.6098,369900.0
2009-06-25 12:20:00,16.29,16.3,16.28,16.29,377400.0,11.6098,11.617,11.6027,11.6098,377400.0
2009-06-25 12:25:00,16.28,16.28,16.27,16.28,287700.0,11.6027,11.6027,11.5956,11.6027,287700.0
2009-06-25 12:30:00,16.28,16.29,16.27,16.27,359100.0,11.6027,11.6098,11.5956,11.5956,359100.0
2009-06-25 12:35:00,16.27,16.29,16.26,16.29,432600.0,11.5956,11.6098,11.5885,11.6098,432600.0
2009-06-25 12:40:00,16.29,16.3,16.29,16.29,366000.0,11.6098,11.617,11.6098,11.6098,366000.0
2009-06-25 12:45:00,16.29,16.3,16.28,16.29,475200.0,11.6098,11.617,11.6027,11.6098,475200.0
2009-06-25 12:50:00,16.29,16.31,16.29,16.31,337500.0,11.6098,11.6241,11.6098,11.6241,337500.0
2009-06-25 12:55:00,16.31,16.32,16.29,16.29,466200.0,11.6241,11.6312,11.6098,11.6098,466200.0
2009-06-25 13:00:00,16.29,16.33,16.29,16.32,858300.0,11.6098,11.6383,11.6098,11.6312,858300.0
2009-06-25 13:05:00,16.32,16.35,16.32,16.35,938400.0,11.6312,11.6526,11.6312,11.6526,938400.0
2009-06-25 13:10:00,16.35,16.36,16.33,16.35,555600.0,11.6526,11.6597,11.6383,11.6526,555600.0
2009-06-25 13:15:00,16.35,16.41,16.35,16.4,1113300.0,11.6526,11.6954,11.6526,11.6882,1113300.0
2009-06-25 13:20:00,16.4,16.42,16.37,16.38,1058400.0,11.6882,11.7025,11.6669,11.674,1058400.0
2009-06-25 13:25:00,16.38,16.43,16.37,16.43,1259100.0,11.674,11.7096,11.6669,11.7096,1259100.0
2009-06-25 13:30:00,16.43,16.48,16.42,16.42,2041200.0,11.7096,11.7453,11.7025,11.7025,2041200.0
2009-06-25 13:35:00,16.42,16.45,16.41,16.44,721200.0,11.7025,11.7239,11.6954,11.7167,721200.0
2009-06-25 13:40:00,16.44,16.44,16.42,16.43,533100.0,11.7167,11.7167,11.7025,11.7096,533100.0
2009-06-25 13:45:00,16.43,16.46,16.41,16.42,999900.0,11.7096,11.731,11.6954,11.7025,999900.0
2009-06-25 13:50:00,16.42,16.43,16.4,16.43,456900.0,11.7025,11.7096,11.6882,11.7096,456900.0
2009-06-25 13:55:00,16.43,16.43,16.43,16.43,152700.0,11.7096,11.7096,11.7096,11.7096,152700.0
2009-06-25 14:00:00,16.43,16.45,16.41,16.41,432000.0,11.7096,11.7239,11.6954,11.6954,432000.0
2009-06-25 14:05:00,16.41,16.43,16.4,16.4,300000.0,11.6954,11.7096,11.6882,11.6882,300000.0
2009-06-25 14:10:00,16.4,16.42,16.39,16.4,302700.0,11.6882,11.7025,11.6811,11.6882,302700.0
2009-06-25 14:15:00,16.39,16.39,16.36,16.39,345900.0,11.6811,11.6811,11.6597,11.6811,345900.0
2009-06-25 14:20:00,16.38,16.4,16.36,16.39,325800.0,11.674,11.6882,11.6597,11.6811,325800.0
2009-06-25 14:25:00,16.39,16.41,16.38,16.41,675300.0,11.6811,11.6954,11.674,11.6954,675300.0
2009-06-25 14:30:00,16.41,16.41,16.39,16.4,299400.0,11.6954,11.6954,11.6811,11.6882,299400.0
2009-06-25 14:35:00,16.4,16.42,16.38,16.39,367500.0,11.6882,11.7025,11.674,11.6811,367500.0
2009-06-25 14:40:00,16.38,16.4,16.36,16.37,579900.0,11.674,11.6882,11.6597,11.6669,579900.0
2009-06-25 14:45:00,16.37,16.37,16.35,16.36,442200.0,11.6669,11.6669,11.6526,11.6597,442200.0
2009-06-25 14:50:00,16.36,16.36,16.33,16.34,524700.0,11.6597,11.6597,11.6383,11.6455,524700.0
2009-06-25 14:55:00,16.34,16.36,16.33,16.35,351600.0,11.6455,11.6597,11.6383,11.6526,351600.0
2009-06-25 15:00:00,16.34,16.35,16.33,16.35,303600.0,11.6455,11.6526,11.6383,11.6526,303600.0
2009-06-25 15:05:00,16.35,16.38,16.35,16.38,319500.0,11.6526,11.674,11.6526,11.674,319500.0
2009-06-25 15:10:00,16.38,16.4,16.36,16.36,814500.0,11.674,11.6882,11.6597,11.6597,814500.0
2009-06-25 15:15:00,16.36,16.37,16.32,16.33,802500.0,11.6597,11.6669,11.6312,11.6383,802500.0
2009-06-25 15:20:00,16.33,16.33,16.31,16.33,601500.0,11.6383,11.6383,11.6241,11.6383,601500.0
2009-06-25 15:25:00,16.33,16.35,16.32,16.33,463500.0,11.6383,11.6526,11.6312,11.6383,463500.0
2009-06-25 15:30:00,16.33,16.35,16.32,16.32,767400.0,11.6383,11.6526,11.6312,11.6312,767400.0
2009-06-25 15:35:00,16.32,16.33,16.3,16.31,881400.0,11.6312,11.6383,11.617,11.6241,881400.0
2009-06-25 15:40:00,16.31,16.33,16.3,16.31,633600.0,11.6241,11.6383,11.617,11.6241,633600.0
2009-06-25 15:45:00,16.31,16.36,16.3,16.36,1059000.0,11.6241,11.6597,11.617,11.6597,1059000.0
2009-06-25 15:50:00,16.36,16.37,16.34,16.36,749400.0,11.6597,11.6669,11.6455,11.6597,749400.0
2009-06-25 15:55:00,16.36,16.4,16.36,16.39,2208600.0,11.6597,11.6882,11.6597,11.6811,2208600.0
2009-06-26 09:30:00,16.35,16.35,16.23,16.27,1217400.0,11.6526,11.6526,11.5671,11.5956,1217400.0
2009-06-26 09:35:00,16.28,16.32,16.25,16.27,782100.0,11.6027,11.6312,11.5813,11.5956,782100.0
2009-06-26 09:40:00,16.26,16.29,16.24,16.27,1661100.0,11.5885,11.6098,11.5742,11.5956,1661100.0
2009-06-26 09:45:00,16.27,16.29,16.24,16.26,972300.0,11.5956,11.6098,11.5742,11.5885,972300.0
2009-06-26 09:50:00,16.26,16.26,16.22,16.24,1036800.0,11.5885,11.5885,11.56,11.5742,1036800.0
2009-06-26 09:55:00,16.24,16.25,16.2,16.21,893100.0,11.5742,11.5813,11.5457,11.5528,893100.0
2009-06-26 10:00:00,16.22,16.25,16.2,16.24,502200.0,11.56,11.5813,11.5457,11.5742,502200.0
2009-06-26 10:05:00,16.25,16.26,16.22,16.23,460200.0,11.5813,11.5885,11.56,11.5671,460200.0
2009-06-26 10:10:00,16.23,16.23,16.19,16.21,593100.0,11.5671,11.5671,11.5386,11.5528,593100.0
2009-06-26 10:15:00,16.21,16.22,16.2,16.21,599700.0,11.5528,11.56,11.5457,11.5528,599700.0
2009-06-26 10:20:00,16.21,16.21,16.19,16.2,817500.0,11.5528,11.5528,11.5386,11.5457,817500.0
2009-06-26 10:25:00,16.2,16.2,16.15,16.16,975300.0,11.5457,11.5457,11.5101,11.5172,975300.0
2009-06-26 10:30:00,16.15,16.18,16.15,16.15,732900.0,11.5101,11.5314,11.5101,11.5101,732900.0
2009-06-26 10:35:00,16.15,16.2,16.15,16.16,1074600.0,11.5101,11.5457,11.5101,11.5172,1074600.0
2009-06-26 10:40:00,16.17,16.21,16.16,16.2,867900.0,11.5243,11.5528,11.5172,11.5457,867900.0
2009-06-26 10:45:00,16.19,16.2,16.17,16.19,435000.0,11.5386,11.5457,11.5243,11.5386,435000.0
2009-06-26 10:50:00,16.19,16.2,16.18,16.18,379200.0,11.5386,11.5457,11.5314,11.5314,379200.0
2009-06-26 10:55:00,16.19,16.19,16.17,16.17,316800.0,11.5386,11.5386,11.5243,11.5243,316800.0
2009-06-26 11:00:00,16.17,16.17,16.15,16.16,485100.0,11.5243,11.5243,11.5101,11.5172,485100.0
2009-06-26 11:05:00,16.15,16.17,16.14,16.16,527700.0,11.5101,11.5243,11.5029,11.5172,527700.0
2009-06-26 11:10:00,16.16,16.16,16.14,16.16,561900.0,11.5172,11.5172,11.5029,11.5172,561900.0
2009-06-26 11:15:00,16.16,16.18,16.16,16.18,465000.0,11.5172,11.5314,11.5172,11.5314,465000.0
2009-06-26 11:20:00,16.18,16.18,16.15,16.16,581400.0,11.5314,11.5314,11.5101,11.5172,581400.0
2009-06-26 11:25:00,16.16,16.17,16.15,16.15,270300.0,11.5172,11.5243,11.5101,11.5101,270300.0
2009-06-26 11:30:00,16.16,16.17,16.16,16.16,257100.0,11.5172,11.5243,11.5172,11.5172,257100.0
2009-06-26 11:35:00,16.16,16.17,16.15,16.16,364200.0,11.5172,11.5243,11.5101,11.5172,364200.0
2009-06-26 11:40:00,16.16,16.18,16.15,16.16,290400.0,11.5172,11.5314,11.5101,11.5172,290400.0
2009-06-26 11:45:00,16.16,16.16,16.15,16.16,194700.0,11.5172,11.5172,11.5101,11.5172,194700.0
2009-06-26 11:50:00,16.16,16.2,16.16,16.2,426900.0,11.5172,11.5457,11.5172,11.5457,426900.0
2009-06-26 11:55:00,16.2,16.2,16.17,16.18,342300.0,11.5457,11.5457,11.5243,11.5314,342300.0
2009-06-26 12:00:00,16.19,16.2,16.18,16.19,308700.0,11.5386,11.5457,11.5314,11.5386,308700.0
2009-06-26 12:05:00,16.19,16.2,16.18,16.19,238500.0,11.5386,11.5457,11.5314,11.5386,238500.0
2009-06-26 12:10:00,16.19,16.2,16.18,16.19,143100.0,11.5386,11.5457,11.5314,11.5386,143100.0
2009-06-26 12:15:00,16.19,16.19,16.17,16.17,297300.0,11.5386,11.5386,11.5243,11.5243,297300.0
2009-06-26 12:20:00,16.17,16.18,16.17,16.18,192900.0,11.5243,11.5314,11.5243,11.5314,192900.0
2009-06-26 12:25:00,16.18,16.19,16.17,16.17,225000.0,11.5314,11.5386,11.5243,11.5243,225000.0
2009-06-26 12:30:00,16.17,16.18,16.17,16.18,175500.0,11.5243,11.5314,11.5243,11.5314,175500.0
2009-06-26 12:35:00,16.18,16.18,16.17,16.18,226200.0,11.5314,11.5314,11.5243,11.5314,226200.0
2009-06-26 12:40:00,16.18,16.21,16.17,16.2,462300.0,11.5314,11.5528,11.5243,11.5457,462300.0
2009-06-26 12:45:00,16.2,16.21,16.18,16.19,973500.0,11.5457,11.5528,11.5314,11.5386,973500.0
2009-06-26 12:50:00,16.19,16.21,16.19,16.19,747900.0,11.5386,11.5528,11.5386,11.5386,747900.0
2009-06-26 12:55:00,16.19,16.2,16.17,16.17,417900.0,11.5386,11.5457,11.5243,11.5243,417900.0
2009-06-26 13:00:00,16.17,16.19,16.17,16.17,313500.0,11.5243,11.5386,11.5243,11.5243,313500.0
2009-06-26 13:05:00,16.17,16.18,16.17,16.18,522900.0,11.5243,11.5314,11.5243,11.5314,522900.0
2009-06-26 13:10:00,16.18,16.18,16.17,16.17,160800.0,11.5314,11.5314,11.5243,11.5243,160800.0
2009-06-26 13:15:00,16.17,16.19,16.17,16.17,377700.0,11.5243,11.5386,11.5243,11.5243,377700.0
2009-06-26 13:20:00,16.18,16.18,16.17,16.17,291900.0,11.5314,11.5314,11.5243,11.5243,291900.0
2009-06-26 13:25:00,16.17,16.18,16.17,16.17,281100.0,11.5243,11.5314,11.5243,11.5243,281100.0
2009-06-26 13:30:00,16.17,16.19,16.16,16.19,458400.0,11.5243,11.5386,11.5172,11.5386,458400.0
2009-06-26 13:35:00,16.19,16.21,16.19,16.2,291300.0,11.5386,11.5528,11.5386,11.5457,291300.0
2009-06-26 13:40:00,16.21,16.21,16.19,16.2,307200.0,11.5528,11.5528,11.5386,11.5457,307200.0
2009-06-26 13:45:00,16.2,16.21,16.19,16.19,226500.0,11.5457,11.5528,11.5386,11.5386,226500.0
2009-06-26 13:50:00,16.19,16.19,16.18,16.19,198300.0,11.5386,11.5386,11.5314,11.5386,198300.0
2009-06-26 13:55:00,16.19,16.19,16.18,16.19,302400.0,11.5386,11.5386,11.5314,11.5386,302400.0
2009-06-26 14:00:00,16.19,16.19,16.17,16.18,434400.0,11.5386,11.5386,11.5243,11.5314,434400.0
2009-06-26 14:05:00,16.18,16.18,16.17,16.17,192000.0,11.5314,11.5314,11.5243,11.5243,192000.0
2009-06-26 14:10:00,16.17,16.17,16.17,16.17,586200.0,11.5243,11.5243,11.5243,11.5243,586200.0
2009-06-26 14:15:00,16.17,16.18,16.16,16.18,591900.0,11.5243,11.5314,11.5172,11.5314,591900.0
2009-06-26 14:20:00,16.18,16.18,16.17,16.17,162600.0,11.5314,11.5314,11.5243,11.5243,162600.0
2009-06-26 14:25:00,16.17,16.18,16.17,16.17,202200.0,11.5243,11.5314,11.5243,11.5243,202200.0
2009-06-26 14:30:00,16.17,16.18,16.17,16.18,209700.0,11.5243,11.5314,11.5243,11.5314,209700.0
2009-06-26 14:35:00,16.18,16.2,16.18,16.2,430500.0,11.5314,11.5457,11.5314,11.5457,430500.0
2009-06-26 14:40:00,16.2,16.2,16.18,16.2,286500.0,11.5457,11.5457,11.5314,11.5457,286500.0
2009-06-26 14:45:00,16.2,16.23,16.2,16.21,606300.0,11.5457,11.5671,11.5457,11.5528,606300.0
2009-06-26 14:50:00,16.21,16.23,16.21,16.22,282900.0,11.5528,11.5671,11.5528,11.56,282900.0
2009-06-26 14:55:00,16.22,16.24,16.21,16.21,1039500.0,11.56,11.5742,11.5528,11.5528,1039500.0
2009-06-26 15:00:00,16.21,16.22,16.2,16.22,393600.0,11.5528,11.56,11.5457,11.56,393600.0
2009-06-26 15:05:00,16.22,16.24,16.21,16.23,317700.0,11.56,11.5742,11.5528,11.5671,317700.0
2009-06-26 15:10:00,16.23,16.24,16.22,16.23,434700.0,11.5671,11.5742,11.56,11.5671,434700.0
2009-06-26 15:15:00,16.23,16.23,16.21,16.22,280800.0,11.5671,11.5671,11.5528,11.56,280800.0
2009-06-26 15:20:00,16.22,16.24,16.22,16.23,315900.0,11.56,11.5742,11.56,11.5671,315900.0
2009-06-26 15:25:00,16.23,16.25,16.22,16.24,375900.0,11.5671,11.5813,11.56,11.5742,375900.0
2009-06-26 15:30:00,16.24,16.25,16.22,16.22,576600.0,11.5742,11.5813,11.56,11.56,576600.0
2009-06-26 15:35:00,16.22,16.23,16.22,16.23,317100.0,11.56,11.5671,11.56,11.5671,317100.0
2009-06-26 15:40:00,16.23,16.27,16.23,16.27,859200.0,11.5671,11.5956,11.5671,11.5956,859200.0
2009-06-26 15:45:00,16.27,16.27,16.23,16.24,768000.0,11.5956,11.5956,11.5671,11.5742,768000.0
2009-06-26 15:50:00,16.24,16.24,16.18,16.19,1164600.0,11.5742,11.5742,11.5314,11.5386,1164600.0
2009-06-26 15:55:00,16.19,16.22,16.19,16.19,1337700.0,11.5386,11.56,11.5386,11.5386,1337700.0
2009-06-29 09:30:00,16.24,16.24,16.18,16.21,860700.0,11.5742,11.5742,11.5314,11.5528,860700.0
2009-06-29 09:35:00,16.21,16.22,16.13,16.15,1144200.0,11.5528,11.56,11.4958,11.5101,1144200.0
2009-06-29 09:40:00,16.15,16.17,16.14,16.16,751200.0,11.5101,11.5243,11.5029,11.5172,751200.0
2009-06-29 09:45:00,16.16,16.16,16.14,16.15,542100.0,11.5172,11.5172,11.5029,11.5101,542100.0
2009-06-29 09:50:00,16.15,16.16,16.15,16.15,545700.0,11.5101,11.5172,11.5101,11.5101,545700.0
2009-06-29 09:55:00,16.15,16.16,16.13,16.16,678900.0,11.5101,11.5172,11.4958,11.5172,678900.0
2009-06-29 10:00:00,16.16,16.16,16.14,16.14,733500.0,11.5172,11.5172,11.5029,11.5029,733500.0
2009-06-29 10:05:00,16.14,16.16,16.13,16.15,516000.0,11.5029,11.5172,11.4958,11.5101,516000.0
2009-06-29 10:10:00,16.15,16.18,16.15,16.16,831600.0,11.5101,11.5314,11.5101,11.5172,831600.0
2009-06-29 10:15:00,16.16,16.17,16.15,16.16,453600.0,11.5172,11.5243,11.5101,11.5172,453600.0
2009-06-29 10:20:00,16.16,16.17,16.15,16.17,292500.0,11.5172,11.5243,11.5101,11.5243,292500.0
2009-06-29 10:25:00,16.16,16.2,16.16,16.2,1291800.0,11.5172,11.5457,11.5172,11.5457,1291800.0
2009-06-29 10:30:00,16.2,16.24,16.19,16.23,822000.0,11.5457,11.5742,11.5386,11.5671,822000.0
2009-06-29 10:35:00,16.23,16.27,16.22,16.25,877500.0,11.5671,11.5956,11.56,11.5813,877500.0
2009-06-29 10:40:00,16.25,16.26,16.23,16.25,687600.0,11.5813,11.5885,11.5671,11.5813,687600.0
2009-06-29 10:45:00,16.25,16.3,16.25,16.29,1115700.0,11.5813,11.617,11.5813,11.6098,1115700.0
2009-06-29 10:50:00,16.29,16.3,16.25,16.27,612300.0,11.6098,11.617,11.5813,11.5956,612300.0
2009-06-29 10:55:00,16.27,16.28,16.26,16.27,719700.0,11.5956,11.6027,11.5885,11.5956,719700.0
2009-06-29 11:00:00,16.28,16.29,16.26,16.26,557400.0,11.6027,11.6098,11.5885,11.5885,557400.0
2009-06-29 11:05:00,16.26,16.27,16.25,16.25,1499700.0,11.5885,11.5956,11.5813,11.5813,1499700.0
2009-06-29 11:10:00,16.25,16.28,16.25,16.27,373500.0,11.5813,11.6027,11.5813,11.5956,373500.0
2009-06-29 11:15:00,16.26,16.26,16.23,16.24,458100.0,11.5885,11.5885,11.5671,11.5742,458100.0
2009-06-29 11:20:00,16.24,16.24,16.22,16.22,501600.0,11.5742,11.5742,11.56,11.56,501600.0
2009-06-29 11:25:00,16.22,16.23,16.22,16.22,373500.0,11.56,11.5671,11.56,11.56,373500.0
2009-06-29 11:30:00,16.22,16.23,16.21,16.21,490200.0,11.56,11.5671,11.5528,11.5528,490200.0
2009-06-29 11:35:00,16.22,16.23,16.2,16.22,814500.0,11.56,11.5671,11.5457,11.56,814500.0
2009-06-29 11:40:00,16.22,16.23,16.22,16.22,814200.0,11.56,11.5671,11.56,11.56,814200.0
2009-06-29 11:45:00,16.22,16.25,16.22,16.25,803100.0,11.56,11.5813,11.56,11.5813,803100.0
2009-06-29 11:50:00,16.25,16.26,16.25,16.25,523200.0,11.5813,11.5885,11.5813,11.5813,523200.0
2009-06-29 11:55:00,16.25,16.26,16.24,16.25,449700.0,11.5813,11.5885,11.5742,11.5813,449700.0
2009-06-29 12:00:00,16.25,16.26,16.24,16.25,762600.0,11.5813,11.5885,11.5742,11.5813,762600.0
2009-06-29 12:05:00,16.25,16.25,16.25,16.25,626400.0,11.5813,11.5813,11.5813,11.5813,626400.0
2009-06-29 12:10:00,16.25,16.26,16.24,16.25,403800.0,11.5813,11.5885,11.5742,11.5813,403800.0
2009-06-29 12:15:00,16.25,16.26,16.25,16.25,296400.0,11.5813,11.5885,11.5813,11.5813,296400.0
2009-06-29 12:20:00,16.25,16.25,16.23,16.23,339900.0,11.5813,11.5813,11.5671,11.5671,339900.0
2009-06-29 12:25:00,16.23,16.24,16.23,16.24,247500.0,11.5671,11.5742,11.5671,11.5742,247500.0
2009-06-29 12:30:00,16.24,16.25,16.23,16.25,401100.0,11.5742,11.5813,11.5671,11.5813,401100.0
2009-06-29 12:35:00,16.25,16.25,16.22,16.23,288900.0,11.5813,11.5813,11.56,11.5671,288900.0
2009-06-29 12:40:00,16.23,16.23,16.22,16.23,131100.0,11.5671,11.5671,11.56,11.5671,131100.0
2009-06-29 12:45:00,16.23,16.24,16.23,16.23,241200.0,11.5671,11.5742,11.5671,11.5671,241200.0
2009-06-29 12:50:00,16.23,16.23,16.22,16.22,206100.0,11.5671,11.5671,11.56,11.56,206100.0
2009-06-29 12:55:00,16.22,16.23,16.21,16.22,153600.0,11.56,11.5671,11.5528,11.56,153600.0
2009-06-29 13:00:00,16.21,16.22,16.21,16.22,195900.0,11.5528,11.56,11.5528,11.56,195900.0
2009-06-29 13:05:00,16.22,16.22,16.22,16.22,139200.0,11.56,11.56,11.56,11.56,139200.0
2009-06-29 13:10:00,16.22,16.22,16.22,16.22,124500.0,11.56,11.56,11.56,11.56,124500.0
2009-06-29 13:15:00,16.22,16.22,16.2,16.21,417000.0,11.56,11.56,11.5457,11.5528,417000.0
2009-06-29 13:20:00,16.21,16.21,16.19,16.19,390300.0,11.5528,11.5528,11.5386,11.5386,390300.0
2009-06-29 13:25:00,16.19,16.19,16.18,16.19,435300.0,11.5386,11.5386,11.5314,11.5386,435300.0
2009-06-29 13:30:00,16.18,16.19,16.18,16.18,326100.0,11.5314,11.5386,11.5314,11.5314,326100.0
2009-06-29 13:35:00,16.18,16.19,16.18,16.19,339300.0,11.5314,11.5386,11.5314,11.5386,339300.0
2009-06-29 13:40:00,16.18,16.19,16.18,16.18,249600.0,11.5314,11.5386,11.5314,11.5314,249600.0
2009-06-29 13:45:00,16.18,16.18,16.17,16.18,463200.0,11.5314,11.5314,11.5243,11.5314,463200.0
2009-06-29 13:50:00,16.18,16.18,16.18,16.18,174600.0,11.5314,11.5314,11.5314,11.5314,174600.0
2009-06-29 13:55:00,16.18,16.18,16.17,16.17,248100.0,11.5314,11.5314,11.5243,11.5243,248100.0
2009-06-29 14:00:00,16.17,16.18,16.17,16.17,496500.0,11.5243,11.5314,11.5243,11.5243,496500.0
2009-06-29 14:05:00,16.18,16.21,16.17,16.21,378600.0,11.5314,11.5528,11.5243,11.5528,378600.0
2009-06-29 14:10:00,16.21,16.21,16.2,16.21,399000.0,11.5528,11.5528,11.5457,11.5528,399000.0
2009-06-29 14:15:00,16.21,16.21,16.19,16.2,266100.0,11.5528,11.5528,11.5386,11.5457,266100.0
2009-06-29 14:20:00,16.2,16.2,16.19,16.2,137400.0,11.5457,11.5457,11.5386,11.5457,137400.0
2009-06-29 14:25:00,16.2,16.2,16.19,16.2,390900.0,11.5457,11.5457,11.5386,11.5457,390900.0
2009-06-29 14:30:00,16.2,16.2,16.19,16.2,376800.0,11.5457,11.5457,11.5386,11.5457,376800.0
2009-06-29 14:35:00,16.2,16.21,16.19,16.19,336000.0,11.5457,11.5528,11.5386,11.5386,336000.0
2009-06-29 14:40:00,16.19,16.2,16.19,16.2,257700.0,11.5386,11.5457,11.5386,11.5457,257700.0
2009-06-29 14:45:00,16.2,16.21,16.2,16.21,496800.0,11.5457,11.5528,11.5457,11.5528,496800.0
2009-06-29 14:50:00,16.21,16.21,16.21,16.21,597900.0,11.5528,11.5528,11.5528,11.5528,597900.0
2009-06-29 14:55:00,16.21,16.22,16.21,16.22,1847400.0,11.5528,11.56,11.5528,11.56,1847400.0
2009-06-29 15:00:00,16.22,16.22,16.22,16.22,429300.0,11.56,11.56,11.56,11.56,429300.0
2009-06-29 15:05:00,16.22,16.23,16.22,16.23,387900.0,11.56,11.5671,11.56,11.5671,387900.0
2009-06-29 15:10:00,16.22,16.24,16.22,16.23,364500.0,11.56,11.5742,11.56,11.5671,364500.0
2009-06-29 15:15:00,16.23,16.26,16.23,16.25,1124700.0,11.5671,11.5885,11.5671,11.5813,1124700.0
2009-06-29 15:20:00,16.25,16.26,16.25,16.25,768900.0,11.5813,11.5885,11.5813,11.5813,768900.0
2009-06-29 15:25:00,16.25,16.28,16.25,16.27,849000.0,11.5813,11.6027,11.5813,11.5956,849000.0
2009-06-29 15:30:00,16.27,16.28,16.27,16.28,1451700.0,11.5956,11.6027,11.5956,11.6027,1451700.0
2009-06-29 15:35:00,16.28,16.28,16.25,16.25,889800.0,11.6027,11.6027,11.5813,11.5813,889800.0
2009-06-29 15:40:00,16.25,16.27,16.24,16.24,801300.0,11.5813,11.5956,11.5742,11.5742,801300.0
2009-06-29 15:45:00,16.24,16.24,16.21,16.22,785700.0,11.5742,11.5742,11.5528,11.56,785700.0
2009-06-29 15:50:00,16.22,16.25,16.21,16.25,883500.0,11.56,11.5813,11.5528,11.5813,883500.0
2009-06-29 15:55:00,16.25,16.26,16.23,16.25,1256700.0,11.5813,11.5885,11.5671,11.5813,1256700.0
2009-06-30 09:30:00,16.29,16.36,16.26,16.29,1450200.0,11.6098,11.6597,11.5885,11.6098,1450200.0
2009-06-30 09:35:00,16.29,16.33,16.28,16.3,746700.0,11.6098,11.6383,11.6027,11.617,746700.0
2009-06-30 09:40:00,16.3,16.34,16.29,16.33,805800.0,11.617,11.6455,11.6098,11.6383,805800.0
2009-06-30 09:45:00,16.33,16.36,16.29,16.29,623700.0,11.6383,11.6597,11.6098,11.6098,623700.0
2009-06-30 09:50:00,16.29,16.3,16.26,16.3,958500.0,11.6098,11.617,11.5885,11.617,958500.0
2009-06-30 09:55:00,16.3,16.33,16.3,16.31,551100.0,11.617,11.6383,11.617,11.6241,551100.0
2009-06-30 10:00:00,16.32,16.32,16.21,16.26,1780500.0,11.6312,11.6312,11.5528,11.5885,1780500.0
2009-06-30 10:05:00,16.26,16.27,16.22,16.25,477900.0,11.5885,11.5956,11.56,11.5813,477900.0
2009-06-30 10:10:00,16.25,16.25,16.22,16.24,603900.0,11.5813,11.5813,11.56,11.5742,603900.0
2009-06-30 10:15:00,16.24,16.24,16.2,16.2,537600.0,11.5742,11.5742,11.5457,11.5457,537600.0
2009-06-30 10:20:00,16.2,16.21,16.18,16.2,707400.0,11.5457,11.5528,11.5314,11.5457,707400.0
2009-06-30 10:25:00,16.2,16.22,16.18,16.19,726900.0,11.5457,11.56,11.5314,11.5386,726900.0
2009-06-30 10:30:00,16.19,16.2,16.18,16.19,729000.0,11.5386,11.5457,11.5314,11.5386,729000.0
2009-06-30 10:35:00,16.19,16.2,16.17,16.18,610500.0,11.5386,11.5457,11.5243,11.5314,610500.0
2009-06-30 10:40:00,16.18,16.19,16.18,16.18,506700.0,11.5314,11.5386,11.5314,11.5314,506700.0
2009-06-30 10:45:00,16.18,16.21,16.17,16.21,438300.0,11.5314,11.5528,11.5243,11.5528,438300.0
2009-06-30 10:50:00,16.21,16.21,16.18,16.2,418500.0,11.5528,11.5528,11.5314,11.5457,418500.0
2009-06-30 10:55:00,16.2,16.21,16.18,16.2,666900.0,11.5457,11.5528,11.5314,11.5457,666900.0
2009-06-30 11:00:00,16.2,16.22,16.2,16.22,387900.0,11.5457,11.56,11.5457,11.56,387900.0
2009-06-30 11:05:00,16.22,16.22,16.18,16.19,669900.0,11.56,11.56,11.5314,11.5386,669900.0
2009-06-30 11:10:00,16.19,16.21,16.18,16.19,342000.0,11.5386,11.5528,11.5314,11.5386,342000.0
2009-06-30 11:15:00,16.19,16.2,16.18,16.19,202500.0,11.5386,11.5457,11.5314,11.5386,202500.0
2009-06-30 11:20:00,16.2,16.2,16.19,16.19,319200.0,11.5457,11.5457,11.5386,11.5386,319200.0
2009-06-30 11:25:00,16.19,16.21,16.19,16.21,757500.0,11.5386,11.5528,11.5386,11.5528,757500.0
2009-06-30 11:30:00,16.21,16.21,16.17,16.18,525000.0,11.5528,11.5528,11.5243,11.5314,525000.0
2009-06-30 11:35:00,16.18,16.2,16.18,16.2,762000.0,11.5314,11.5457,11.5314,11.5457,762000.0
2009-06-30 11:40:00,16.2,16.2,16.17,16.17,795600.0,11.5457,11.5457,11.5243,11.5243,795600.0
2009-06-30 11:45:00,16.17,16.18,16.17,16.18,302100.0,11.5243,11.5314,11.5243,11.5314,302100.0
2009-06-30 11:50:00,16.18,16.2,16.18,16.19,392100.0,11.5314,11.5457,11.5314,11.5386,392100.0
2009-06-30 11:55:00,16.19,16.21,16.18,16.19,333300.0,11.5386,11.5528,11.5314,11.5386,333300.0
2009-06-30 12:00:00,16.19,16.2,16.19,16.19,157200.0,11.5386,11.5457,11.5386,11.5386,157200.0
2009-06-30 12:05:00,16.19,16.2,16.19,16.2,124200.0,11.5386,11.5457,11.5386,11.5457,124200.0
2009-06-30 12:10:00,16.2,16.2,16.19,16.19,108000.0,11.5457,11.5457,11.5386,11.5386,108000.0
2009-06-30 12:15:00,16.2,16.2,16.17,16.18,374100.0,11.5457,11.5457,11.5243,11.5314,374100.0
2009-06-30 12:20:00,16.18,16.18,16.16,16.17,306000.0,11.5314,11.5314,11.5172,11.5243,306000.0
2009-06-30 12:25:00,16.17,16.18,16.16,16.18,624300.0,11.5243,11.5314,11.5172,11.5314,624300.0
2009-06-30 12:30:00,16.18,16.19,16.17,16.18,244500.0,11.5314,11.5386,11.5243,11.5314,244500.0
2009-06-30 12:35:00,16.18,16.2,16.18,16.18,393600.0,11.5314,11.5457,11.5314,11.5314,393600.0
2009-06-30 12:40:00,16.18,16.2,16.18,16.2,197400.0,11.5314,11.5457,11.5314,11.5457,197400.0
2009-06-30 12:45:00,16.2,16.21,16.19,16.2,203700.0,11.5457,11.5528,11.5386,11.5457,203700.0
2009-06-30 12:50:00,16.2,16.22,16.19,16.19,270900.0,11.5457,11.56,11.5386,11.5386,270900.0
2009-06-30 12:55:00,16.19,16.22,16.19,16.21,242700.0,11.5386,11.56,11.5386,11.5528,242700.0
2009-06-30 13:00:00,16.22,16.22,16.18,16.19,241500.0,11.56,11.56,11.5314,11.5386,241500.0
2009-06-30 13:05:00,16.19,16.2,16.18,16.2,373200.0,11.5386,11.5457,11.5314,11.5457,373200.0
2009-06-30 13:10:00,16.2,16.2,16.18,16.18,134700.0,11.5457,11.5457,11.5314,11.5314,134700.0
2009-06-30 13:15:00,16.18,16.18,16.17,16.17,177300.0,11.5314,11.5314,11.5243,11.5243,177300.0
2009-06-30 13:20:00,16.17,16.18,16.16,16.17,324600.0,11.5243,11.5314,11.5172,11.5243,324600.0
2009-06-30 13:25:00,16.17,16.17,16.15,16.15,330000.0,11.5243,11.5243,11.5101,11.5101,330000.0
2009-06-30 13:30:00,16.15,16.16,16.15,16.15,183900.0,11.5101,11.5172,11.5101,11.5101,183900.0
2009-06-30 13:35:00,16.15,16.15,16.15,16.15,133800.0,11.5101,11.5101,11.5101,11.5101,133800.0
2009-06-30 13:40:00,16.15,16.17,16.15,16.16,534900.0,11.5101,11.5243,11.5101,11.5172,534900.0
2009-06-30 13:45:00,16.16,16.16,16.14,16.16,391800.0,11.5172,11.5172,11.5029,11.5172,391800.0
2009-06-30 13:50:00,16.16,16.16,16.14,16.15,453000.0,11.5172,11.5172,11.5029,11.5101,453000.0
2009-06-30 13:55:00,16.15,16.15,16.14,16.15,245400.0,11.5101,11.5101,11.5029,11.5101,245400.0
2009-06-30 14:00:00,16.15,16.17,16.15,16.16,314700.0,11.5101,11.5243,11.5101,11.5172,314700.0
2009-06-30 14:05:00,16.16,16.17,16.15,16.17,321600.0,11.5172,11.5243,11.5101,11.5243,321600.0
2009-06-30 14:10:00,16.17,16.18,16.16,16.16,528900.0,11.5243,11.5314,11.5172,11.5172,528900.0
2009-06-30 14:15:00,16.16,16.17,16.16,16.16,407700.0,11.5172,11.5243,11.5172,11.5172,407700.0
2009-06-30 14:20:00,16.16,16.16,16.15,16.16,375000.0,11.5172,11.5172,11.5101,11.5172,375000.0
2009-06-30 14:25:00,16.16,16.16,16.14,16.16,489300.0,11.5172,11.5172,11.5029,11.5172,489300.0
2009-06-30 14:30:00,16.16,16.17,16.15,16.16,566100.0,11.5172,11.5243,11.5101,11.5172,566100.0
2009-06-30 14:35:00,16.16,16.17,16.15,16.16,430500.0,11.5172,11.5243,11.5101,11.5172,430500.0
2009-06-30 14:40:00,16.16,16.16,16.15,16.15,229800.0,11.5172,11.5172,11.5101,11.5101,229800.0
2009-06-30 14:45:00,16.15,16.16,16.14,16.15,422100.0,11.5101,11.5172,11.5029,11.5101,422100.0
2009-06-30 14:50:00,16.15,16.16,16.14,16.16,259800.0,11.5101,11.5172,11.5029,11.5172,259800.0
2009-06-30 14:55:00,16.16,16.17,16.14,16.15,322200.0,11.5172,11.5243,11.5029,11.5101,322200.0
2009-06-30 15:00:00,16.15,16.16,16.14,16.15,446100.0,11.5101,11.5172,11.5029,11.5101,446100.0
2009-06-30 15:05:00,16.15,16.17,16.15,16.16,448200.0,11.5101,11.5243,11.5101,11.5172,448200.0
2009-06-30 15:10:00,16.16,16.18,16.16,16.17,495300.0,11.5172,11.5314,11.5172,11.5243,495300.0
2009-06-30 15:15:00,16.17,16.17,16.15,16.15,330600.0,11.5243,11.5243,11.5101,11.5101,330600.0
2009-06-30 15:20:00,16.15,16.17,16.15,16.16,813000.0,11.5101,11.5243,11.5101,11.5172,813000.0
2009-06-30 15:25:00,16.16,16.16,16.13,16.14,873900.0,11.5172,11.5172,11.4958,11.5029,873900.0
2009-06-30 15:30:00,16.14,16.14,16.13,16.14,1971300.0,11.5029,11.5029,11.4958,11.5029,1971300.0
2009-06-30 15:35:00,16.14,16.16,16.13,16.15,690900.0,11.5029,11.5172,11.4958,11.5101,690900.0
2009-06-30 15:40:00,16.15,16.16,16.13,16.16,676800.0,11.5101,11.5172,11.4958,11.5172,676800.0
2009-06-30 15:45:00,16.16,16.17,16.14,16.15,1075500.0,11.5172,11.5243,11.5029,11.5101,1075500.0
2009-06-30 15:50:00,16.15,16.16,16.12,16.12,1314000.0,11.5101,11.5172,11.4887,11.4887,1314000.0
2009-06-30 15:55:00,16.12,16.14,16.1,16.13,3216600.0,11.4887,11.5029,11.4744,11.4958,3216600.0
2009-07-01 09:30:00,16.18,16.2,16.07,16.1,1902600.0,11.5314,11.5457,11.453,11.4744,1902600.0
2009-07-01 09:35:00,16.1,16.16,16.1,16.13,1009200.0,11.4744,11.5172,11.4744,11.4958,1009200.0
2009-07-01 09:40:00,16.13,16.16,16.12,16.15,1201800.0,11.4958,11.5172,11.4887,11.5101,1201800.0
2009-07-01 09:45:00,16.15,16.16,16.14,16.16,1138800.0,11.5101,11.5172,11.5029,11.5172,1138800.0
2009-07-01 09:50:00,16.16,16.21,16.15,16.19,1557300.0,11.5172,11.5528,11.5101,11.5386,1557300.0
2009-07-01 09:55:00,16.19,16.19,16.15,16.18,862200.0,11.5386,11.5386,11.5101,11.5314,862200.0
2009-07-01 10:00:00,16.18,16.18,16.11,16.11,951000.0,11.5314,11.5314,11.4816,11.4816,951000.0
2009-07-01 10:05:00,16.11,16.12,16.09,16.1,1005900.0,11.4816,11.4887,11.4673,11.4744,1005900.0
2009-07-01 10:10:00,16.09,16.1,16.06,16.07,1400100.0,11.4673,11.4744,11.4459,11.453,1400100.0
2009-07-01 10:15:00,16.07,16.12,16.06,16.11,1247400.0,11.453,11.4887,11.4459,11.4816,1247400.0
2009-07-01 10:20:00,16.11,16.13,16.11,16.13,1130700.0,11.4816,11.4958,11.4816,11.4958,1130700.0
2009-07-01 10:25:00,16.13,16.16,16.11,16.16,1393800.0,11.4958,11.5172,11.4816,11.5172,1393800.0
2009-07-01 10:30:00,16.16,16.18,16.15,16.18,1319400.0,11.5172,11.5314,11.5101,11.5314,1319400.0
2009-07-01 10:35:00,16.18,16.21,16.18,16.21,1409100.0,11.5314,11.5528,11.5314,11.5528,1409100.0
2009-07-01 10:40:00,16.21,16.21,16.17,16.18,1005300.0,11.5528,11.5528,11.5243,11.5314,1005300.0
2009-07-01 10:45:00,16.18,16.18,16.15,16.17,1031100.0,11.5314,11.5314,11.5101,11.5243,1031100.0
2009-07-01 10:50:00,16.17,16.18,16.15,16.15,572700.0,11.5243,11.5314,11.5101,11.5101,572700.0
2009-07-01 10:55:00,16.15,16.17,16.15,16.16,915300.0,11.5101,11.5243,11.5101,11.5172,915300.0
2009-07-01 11:00:00,16.16,16.18,16.16,16.17,512100.0,11.5172,11.5314,11.5172,11.5243,512100.0
2009-07-01 11:05:00,16.17,16.17,16.13,16.14,612000.0,11.5243,11.5243,11.4958,11.5029,612000.0
2009-07-01 11:10:00,16.14,16.15,16.12,16.12,779100.0,11.5029,11.5101,11.4887,11.4887,779100.0
2009-07-01 11:15:00,16.12,16.13,16.11,16.11,577200.0,11.4887,11.4958,11.4816,11.4816,577200.0
2009-07-01 11:20:00,16.11,16.11,16.1,16.11,834300.0,11.4816,11.4816,11.4744,11.4816,834300.0
2009-07-01 11:25:00,16.11,16.12,16.1,16.1,695700.0,11.4816,11.4887,11.4744,11.4744,695700.0
2009-07-01 11:30:00,16.1,16.11,16.1,16.11,513300.0,11.4744,11.4816,11.4744,11.4816,513300.0
2009-07-01 11:35:00,16.11,16.12,16.11,16.12,283500.0,11.4816,11.4887,11.4816,11.4887,283500.0
2009-07-01 11:40:00,16.12,16.12,16.1,16.1,504300.0,11.4887,11.4887,11.4744,11.4744,504300.0
2009-07-01 11:45:00,16.1,16.11,16.09,16.11,635400.0,11.4744,11.4816,11.4673,11.4816,635400.0
2009-07-01 11:50:00,16.11,16.13,16.1,16.12,807600.0,11.4816,11.4958,11.4744,11.4887,807600.0
2009-07-01 11:55:00,16.13,16.13,16.12,16.13,474600.0,11.4958,11.4958,11.4887,11.4958,474600.0
2009-07-01 12:00:00,16.13,16.14,16.13,16.14,614100.0,11.4958,11.5029,11.4958,11.5029,614100.0
2009-07-01 12:05:00,16.14,16.14,16.12,16.13,403200.0,11.5029,11.5029,11.4887,11.4958,403200.0
2009-07-01 12:10:00,16.13,16.15,16.13,16.14,655200.0,11.4958,11.5101,11.4958,11.5029,655200.0
2009-07-01 12:15:00,16.14,16.15,16.13,16.13,566700.0,11.5029,11.5101,11.4958,11.4958,566700.0
2009-07-01 12:20:00,16.13,16.15,16.13,16.15,243600.0,11.4958,11.5101,11.4958,11.5101,243600.0
2009-07-01 12:25:00,16.15,16.17,16.15,16.16,260700.0,11.5101,11.5243,11.5101,11.5172,260700.0
2009-07-01 12:30:00,16.15,16.16,16.15,16.16,209700.0,11.5101,11.5172,11.5101,11.5172,209700.0
2009-07-01 12:35:00,16.16,16.16,16.15,16.15,284700.0,11.5172,11.5172,11.5101,11.5101,284700.0
2009-07-01 12:40:00,16.15,16.16,16.15,16.16,228300.0,11.5101,11.5172,11.5101,11.5172,228300.0
2009-07-01 12:45:00,16.16,16.16,16.16,16.16,182400.0,11.5172,11.5172,11.5172,11.5172,182400.0
2009-07-01 12:50:00,16.16,16.16,16.15,16.15,382500.0,11.5172,11.5172,11.5101,11.5101,382500.0
2009-07-01 12:55:00,16.15,16.15,16.15,16.15,192300.0,11.5101,11.5101,11.5101,11.5101,192300.0
2009-07-01 13:00:00,16.15,16.16,16.15,16.16,182100.0,11.5101,11.5172,11.5101,11.5172,182100.0
2009-07-01 13:05:00,16.16,16.17,16.16,16.16,1038900.0,11.5172,11.5243,11.5172,11.5172,1038900.0
2009-07-01 13:10:00,16.17,16.17,16.15,16.16,468900.0,11.5243,11.5243,11.5101,11.5172,468900.0
2009-07-01 13:15:00,16.16,16.16,16.15,16.16,185400.0,11.5172,11.5172,11.5101,11.5172,185400.0
2009-07-01 13:20:00,16.16,16.16,16.16,16.16,199800.0,11.5172,11.5172,11.5172,11.5172,199800.0
2009-07-01 13:25:00,16.16,16.16,16.16,16.16,264300.0,11.5172,11.5172,11.5172,11.5172,264300.0
2009-07-01 13:30:00,16.16,16.17,16.16,16.16,201000.0,11.5172,11.5243,11.5172,11.5172,201000.0
2009-07-01 13:35:00,16.17,16.17,16.14,16.14,470400.0,11.5243,11.5243,11.5029,11.5029,470400.0
2009-07-01 13:40:00,16.14,16.15,16.13,16.15,277500.0,11.5029,11.5101,11.4958,11.5101,277500.0
2009-07-01 13:45:00,16.15,16.16,16.15,16.16,308100.0,11.5101,11.5172,11.5101,11.5172,308100.0
2009-07-01 13:50:00,16.16,16.17,16.16,16.16,131400.0,11.5172,11.5243,11.5172,11.5172,131400.0
2009-07-01 13:55:00,16.16,16.17,16.16,16.16,303000.0,11.5172,11.5243,11.5172,11.5172,303000.0
2009-07-01 14:00:00,16.16,16.16,16.14,16.15,338100.0,11.5172,11.5172,11.5029,11.5101,338100.0
2009-07-01 14:05:00,16.15,16.17,16.15,16.15,579300.0,11.5101,11.5243,11.5101,11.5101,579300.0
2009-07-01 14:10:00,16.15,16.15,16.14,16.15,325500.0,11.5101,11.5101,11.5029,11.5101,325500.0
2009-07-01 14:15:00,16.15,16.16,16.15,16.16,263700.0,11.5101,11.5172,11.5101,11.5172,263700.0
2009-07-01 14:20:00,16.16,16.16,16.16,16.16,425100.0,11.5172,11.5172,11.5172,11.5172,425100.0
2009-07-01 14:25:00,16.16,16.16,16.14,16.15,437400.0,11.5172,11.5172,11.5029,11.5101,437400.0
2009-07-01 14:30:00,16.15,16.15,16.12,16.12,779100.0,11.5101,11.5101,11.4887,11.4887,779100.0
2009-07-01 14:35:00,16.13,16.14,16.12,16.14,436200.0,11.4958,11.5029,11.4887,11.5029,436200.0
2009-07-01 14:40:00,16.14,16.16,16.14,16.16,347100.0,11.5029,11.5172,11.5029,11.5172,347100.0
2009-07-01 14:45:00,16.15,16.16,16.14,16.14,498300.0,11.5101,11.5172,11.5029,11.5029,498300.0
2009-07-01 14:50:00,16.15,16.15,16.14,16.14,406500.0,11.5101,11.5101,11.5029,11.5029,406500.0
2009-07-01 14:55:00,16.14,16.14,16.13,16.14,394800.0,11.5029,11.5029,11.4958,11.5029,394800.0
2009-07-01 15:00:00,16.14,16.15,16.13,16.13,548700.0,11.5029,11.5101,11.4958,11.4958,548700.0
2009-07-01 15:05:00,16.13,16.14,16.13,16.13,475800.0,11.4958,11.5029,11.4958,11.4958,475800.0
2009-07-01 15:10:00,16.13,16.14,16.13,16.14,381000.0,11.4958,11.5029,11.4958,11.5029,381000.0
2009-07-01 15:15:00,16.14,16.15,16.14,16.15,249900.0,11.5029,11.5101,11.5029,11.5101,249900.0
2009-07-01 15:20:00,16.15,16.17,16.15,16.16,590100.0,11.5101,11.5243,11.5101,11.5172,590100.0
2009-07-01 15:25:00,16.16,16.17,16.16,16.16,1090200.0,11.5172,11.5243,11.5172,11.5172,1090200.0
2009-07-01 15:30:00,16.16,16.18,16.16,16.18,642300.0,11.5172,11.5314,11.5172,11.5314,642300.0
2009-07-01 15:35:00,16.18,16.2,16.18,16.19,1020900.0,11.5314,11.5457,11.5314,11.5386,1020900.0
2009-07-01 15:40:00,16.19,16.2,16.16,16.16,870900.0,11.5386,11.5457,11.5172,11.5172,870900.0
2009-07-01 15:45:00,16.16,16.17,16.15,16.15,712200.0,11.5172,11.5243,11.5101,11.5101,712200.0
2009-07-01 15:50:00,16.15,16.18,16.15,16.16,861300.0,11.5101,11.5314,11.5101,11.5172,861300.0
2009-07-01 15:55:00,16.16,16.17,16.12,16.13,2348700.0,11.5172,11.5243,11.4887,11.4958,2348700.0
2009-07-02 09:30:00,16.1,16.1,16.03,16.1,1518900.0,11.4744,11.4744,11.4245,11.4744,1518900.0
2009-07-02 09:35:00,16.1,16.13,16.09,16.09,1446900.0,11.4744,11.4958,11.4673,11.4673,1446900.0
2009-07-02 09:40:00,16.09,16.09,16.04,16.07,1165800.0,11.4673,11.4673,11.4317,11.453,1165800.0
2009-07-02 09:45:00,16.07,16.07,16.04,16.06,737100.0,11.453,11.453,11.4317,11.4459,737100.0
2009-07-02 09:50:00,16.06,16.07,16.03,16.03,1395000.0,11.4459,11.453,11.4245,11.4245,1395000.0
2009-07-02 09:55:00,16.03,16.07,16.03,16.05,783000.0,11.4245,11.453,11.4245,11.4388,783000.0
2009-07-02 10:00:00,16.05,16.07,16.04,16.05,701700.0,11.4388,11.453,11.4317,11.4388,701700.0
2009-07-02 10:05:00,16.05,16.05,16.02,16.02,1228200.0,11.4388,11.4388,11.4174,11.4174,1228200.0
2009-07-02 10:10:00,16.02,16.04,16.02,16.03,742800.0,11.4174,11.4317,11.4174,11.4245,742800.0
2009-07-02 10:15:00,16.03,16.05,16.02,16.02,684900.0,11.4245,11.4388,11.4174,11.4174,684900.0
2009-07-02 10:20:00,16.02,16.02,16.01,16.01,1262400.0,11.4174,11.4174,11.4103,11.4103,1262400.0
2009-07-02 10:25:00,16.01,16.02,16.01,16.02,396000.0,11.4103,11.4174,11.4103,11.4174,396000.0
2009-07-02 10:30:00,16.02,16.03,16.02,16.03,960000.0,11.4174,11.4245,11.4174,11.4245,960000.0
2009-07-02 10:35:00,16.02,16.03,16.02,16.02,640800.0,11.4174,11.4245,11.4174,11.4174,640800.0
2009-07-02 10:40:00,16.02,16.02,16.01,16.02,492000.0,11.4174,11.4174,11.4103,11.4174,492000.0
2009-07-02 10:45:00,16.02,16.03,16.01,16.02,565500.0,11.4174,11.4245,11.4103,11.4174,565500.0
2009-07-02 10:50:00,16.02,16.03,16.01,16.03,542400.0,11.4174,11.4245,11.4103,11.4245,542400.0
2009-07-02 10:55:00,16.03,16.03,16.02,16.02,607800.0,11.4245,11.4245,11.4174,11.4174,607800.0
2009-07-02 11:00:00,16.02,16.02,16.02,16.02,349200.0,11.4174,11.4174,11.4174,11.4174,349200.0
2009-07-02 11:05:00,16.02,16.02,16.01,16.01,641100.0,11.4174,11.4174,11.4103,11.4103,641100.0
2009-07-02 11:10:00,16.01,16.01,16.01,16.01,835200.0,11.4103,11.4103,11.4103,11.4103,835200.0
2009-07-02 11:15:00,16.01,16.02,16.01,16.01,1002300.0,11.4103,11.4174,11.4103,11.4103,1002300.0
2009-07-02 11:20:00,16.01,16.01,16.01,16.01,524700.0,11.4103,11.4103,11.4103,11.4103,524700.0
2009-07-02 11:25:00,16.01,16.01,15.99,16.0,2757000.0,11.4103,11.4103,11.396,11.4032,2757000.0
2009-07-02 11:30:00,16.01,16.01,15.99,16.0,646500.0,11.4103,11.4103,11.396,11.4032,646500.0
2009-07-02 11:35:00,16.0,16.0,15.98,15.99,724800.0,11.4032,11.4032,11.3889,11.396,724800.0
2009-07-02 11:40:00,15.99,16.01,15.98,15.98,968700.0,11.396,11.4103,11.3889,11.3889,968700.0
2009-07-02 11:45:00,15.99,16.02,15.97,16.01,789300.0,11.396,11.4174,11.3818,11.4103,789300.0
2009-07-02 11:50:00,16.01,16.02,16.0,16.01,583500.0,11.4103,11.4174,11.4032,11.4103,583500.0
2009-07-02 11:55:00,16.01,16.03,16.01,16.03,399600.0,11.4103,11.4245,11.4103,11.4245,399600.0
2009-07-02 12:00:00,16.03,16.03,16.0,16.0,697800.0,11.4245,11.4245,11.4032,11.4032,697800.0
2009-07-02 12:05:00,16.01,16.02,16.0,16.01,446400.0,11.4103,11.4174,11.4032,11.4103,446400.0
2009-07-02 12:10:00,16.02,16.02,16.0,16.01,404100.0,11.4174,11.4174,11.4032,11.4103,404100.0
2009-07-02 12:15:00,16.01,16.02,16.01,16.02,319200.0,11.4103,11.4174,11.4103,11.4174,319200.0
2009-07-02 12:20:00,16.02,16.03,16.01,16.03,411000.0,11.4174,11.4245,11.4103,11.4245,411000.0
2009-07-02 12:25:00,16.03,16.03,16.02,16.03,201600.0,11.4245,11.4245,11.4174,11.4245,201600.0
2009-07-02 12:30:00,16.03,16.03,16.0,16.01,552300.0,11.4245,11.4245,11.4032,11.4103,552300.0
2009-07-02 12:35:00,16.01,16.02,16.0,16.0,374100.0,11.4103,11.4174,11.4032,11.4032,374100.0
2009-07-02 12:40:00,16.0,16.01,16.0,16.0,228600.0,11.4032,11.4103,11.4032,11.4032,228600.0
2009-07-02 12:45:00,16.0,16.0,16.0,16.0,252300.0,11.4032,11.4032,11.4032,11.4032,252300.0
2009-07-02 12:50:00,16.0,16.0,15.98,16.0,2301900.0,11.4032,11.4032,11.3889,11.4032,2301900.0
2009-07-02 12:55:00,16.0,16.0,15.99,16.0,428400.0,11.4032,11.4032,11.396,11.4032,428400.0
2009-07-02 13:00:00,16.0,16.0,16.0,16.0,339600.0,11.4032,11.4032,11.4032,11.4032,339600.0
2009-07-02 13:05:00,16.0,16.0,16.0,16.0,225900.0,11.4032,11.4032,11.4032,11.4032,225900.0
2009-07-02 13:10:00,16.0,16.0,15.98,15.99,647100.0,11.4032,11.4032,11.3889,11.396,647100.0
2009-07-02 13:15:00,15.99,16.0,15.99,15.99,346500.0,11.396,11.4032,11.396,11.396,346500.0
2009-07-02 13:20:00,15.99,15.99,15.97,15.97,864600.0,11.396,11.396,11.3818,11.3818,864600.0
2009-07-02 13:25:00,15.97,15.99,15.97,15.98,504900.0,11.3818,11.396,11.3818,11.3889,504900.0
2009-07-02 13:30:00,15.98,15.98,15.95,15.95,1098600.0,11.3889,11.3889,11.3675,11.3675,1098600.0
2009-07-02 13:35:00,15.95,15.96,15.93,15.94,1182000.0,11.3675,11.3747,11.3533,11.3604,1182000.0
2009-07-02 13:40:00,15.93,15.96,15.93,15.94,904200.0,11.3533,11.3747,11.3533,11.3604,904200.0
2009-07-02 13:45:00,15.93,15.95,15.93,15.94,412500.0,11.3533,11.3675,11.3533,11.3604,412500.0
2009-07-02 13:50:00,15.94,15.95,15.92,15.94,629100.0,11.3604,11.3675,11.3461,11.3604,629100.0
2009-07-02 13:55:00,15.94,15.97,15.93,15.95,867600.0,11.3604,11.3818,11.3533,11.3675,867600.0
2009-07-02 14:00:00,15.96,15.99,15.95,15.98,1217700.0,11.3747,11.396,11.3675,11.3889,1217700.0
2009-07-02 14:05:00,15.97,15.97,15.96,15.97,487800.0,11.3818,11.3818,11.3747,11.3818,487800.0
2009-07-02 14:10:00,15.97,15.98,15.96,15.97,365100.0,11.3818,11.3889,11.3747,11.3818,365100.0
2009-07-02 14:15:00,15.97,15.97,15.96,15.97,393900.0,11.3818,11.3818,11.3747,11.3818,393900.0
2009-07-02 14:20:00,15.97,15.99,15.97,15.99,240000.0,11.3818,11.396,11.3818,11.396,240000.0
2009-07-02 14:25:00,15.99,16.0,15.98,15.99,327900.0,11.396,11.4032,11.3889,11.396,327900.0
2009-07-02 14:30:00,15.99,15.99,15.97,15.99,316200.0,11.396,11.396,11.3818,11.396,316200.0
2009-07-02 14:35:00,15.99,16.03,15.99,16.01,501000.0,11.396,11.4245,11.396,11.4103,501000.0
2009-07-02 14:40:00,16.01,16.02,15.99,15.99,350400.0,11.4103,11.4174,11.396,11.396,350400.0
2009-07-02 14:45:00,15.99,16.0,15.98,15.98,316800.0,11.396,11.4032,11.3889,11.3889,316800.0
2009-07-02 14:50:00,15.98,16.0,15.98,16.0,133200.0,11.3889,11.4032,11.3889,11.4032,133200.0
2009-07-02 14:55:00,16.0,16.0,15.98,15.98,325500.0,11.4032,11.4032,11.3889,11.3889,325500.0
2009-07-02 15:00:00,15.99,15.99,15.98,15.99,219300.0,11.396,11.396,11.3889,11.396,219300.0
2009-07-02 15:05:00,15.99,16.0,15.98,15.99,334800.0,11.396,11.4032,11.3889,11.396,334800.0
2009-07-02 15:10:00,15.99,15.99,15.98,15.99,392400.0,11.396,11.396,11.3889,11.396,392400.0
2009-07-02 15:15:00,15.99,15.99,15.98,15.98,321000.0,11.396,11.396,11.3889,11.3889,321000.0
2009-07-02 15:20:00,15.98,15.98,15.95,15.96,1032000.0,11.3889,11.3889,11.3675,11.3747,1032000.0
2009-07-02 15:25:00,15.96,15.97,15.95,15.95,858300.0,11.3747,11.3818,11.3675,11.3675,858300.0
2009-07-02 15:30:00,15.95,15.96,15.95,15.95,1260900.0,11.3675,11.3747,11.3675,11.3675,1260900.0
2009-07-02 15:35:00,15.96,15.98,15.95,15.98,933300.0,11.3747,11.3889,11.3675,11.3889,933300.0
2009-07-02 15:40:00,15.98,15.98,15.97,15.97,603000.0,11.3889,11.3889,11.3818,11.3818,603000.0
2009-07-02 15:45:00,15.98,15.98,15.96,15.97,1034400.0,11.3889,11.3889,11.3747,11.3818,1034400.0
2009-07-02 15:50:00,15.97,15.97,15.96,15.97,692400.0,11.3818,11.3818,11.3747,11.3818,692400.0
2009-07-02 15:55:00,15.97,15.97,15.94,15.95,2536200.0,11.3818,11.3818,11.3604,11.3675,2536200.0
2009-07-06 09:30:00,15.91,16.01,15.86,16.01,1500900.0,11.339,11.4103,11.3034,11.4103,1500900.0
2009-07-06 09:35:00,16.01,16.06,16.0,16.05,1896600.0,11.4103,11.4459,11.4032,11.4388,1896600.0
2009-07-06 09:40:00,16.05,16.06,15.98,15.99,1418700.0,11.4388,11.4459,11.3889,11.396,1418700.0
2009-07-06 09:45:00,15.99,16.03,15.95,16.0,2036400.0,11.396,11.4245,11.3675,11.4032,2036400.0
2009-07-06 09:50:00,16.0,16.02,15.99,16.01,1099200.0,11.4032,11.4174,11.396,11.4103,1099200.0
2009-07-06 09:55:00,16.01,16.01,15.97,15.99,877200.0,11.4103,11.4103,11.3818,11.396,877200.0
2009-07-06 10:00:00,16.0,16.01,15.95,15.97,1423200.0,11.4032,11.4103,11.3675,11.3818,1423200.0
2009-07-06 10:05:00,15.97,15.98,15.95,15.95,1272600.0,11.3818,11.3889,11.3675,11.3675,1272600.0
2009-07-06 10:10:00,15.95,15.97,15.93,15.96,1148400.0,11.3675,11.3818,11.3533,11.3747,1148400.0
2009-07-06 10:15:00,15.96,15.97,15.93,15.93,941700.0,11.3747,11.3818,11.3533,11.3533,941700.0
2009-07-06 10:20:00,15.93,15.93,15.89,15.92,2702700.0,11.3533,11.3533,11.3248,11.3461,2702700.0
2009-07-06 10:25:00,15.92,15.95,15.91,15.93,639900.0,11.3461,11.3675,11.339,11.3533,639900.0
2009-07-06 10:30:00,15.94,15.97,15.93,15.96,978600.0,11.3604,11.3818,11.3533,11.3747,978600.0
2009-07-06 10:35:00,15.96,16.0,15.95,15.99,1254600.0,11.3747,11.4032,11.3675,11.396,1254600.0
2009-07-06 10:40:00,15.99,16.0,15.96,15.98,821100.0,11.396,11.4032,11.3747,11.3889,821100.0
2009-07-06 10:45:00,15.99,16.0,15.98,16.0,565200.0,11.396,11.4032,11.3889,11.4032,565200.0
2009-07-06 10:50:00,16.0,16.0,15.97,16.0,514200.0,11.4032,11.4032,11.3818,11.4032,514200.0
2009-07-06 10:55:00,16.0,16.02,15.99,16.0,1611000.0,11.4032,11.4174,11.396,11.4032,1611000.0
2009-07-06 11:00:00,16.0,16.01,15.96,15.99,703500.0,11.4032,11.4103,11.3747,11.396,703500.0
2009-07-06 11:05:00,15.99,16.01,15.99,15.99,897600.0,11.396,11.4103,11.396,11.396,897600.0
2009-07-06 11:10:00,15.99,16.01,15.99,16.0,467700.0,11.396,11.4103,11.396,11.4032,467700.0
2009-07-06 11:15:00,16.0,16.01,15.99,16.0,432000.0,11.4032,11.4103,11.396,11.4032,432000.0
2009-07-06 11:20:00,15.99,16.0,15.98,15.99,456000.0,11.396,11.4032,11.3889,11.396,456000.0
2009-07-06 11:25:00,15.98,15.99,15.96,15.97,535200.0,11.3889,11.396,11.3747,11.3818,535200.0
2009-07-06 11:30:00,15.97,15.97,15.95,15.96,635400.0,11.3818,11.3818,11.3675,11.3747,635400.0
2009-07-06 11:35:00,15.96,15.97,15.95,15.96,648600.0,11.3747,11.3818,11.3675,11.3747,648600.0
2009-07-06 11:40:00,15.96,15.97,15.95,15.96,485400.0,11.3747,11.3818,11.3675,11.3747,485400.0
2009-07-06 11:45:00,15.96,15.97,15.95,15.96,307500.0,11.3747,11.3818,11.3675,11.3747,307500.0
2009-07-06 11:50:00,15.96,15.97,15.95,15.96,433200.0,11.3747,11.3818,11.3675,11.3747,433200.0
2009-07-06 11:55:00,15.96,15.96,15.93,15.94,829500.0,11.3747,11.3747,11.3533,11.3604,829500.0
2009-07-06 12:00:00,15.93,15.96,15.93,15.95,263700.0,11.3533,11.3747,11.3533,11.3675,263700.0
2009-07-06 12:05:00,15.95,15.95,15.94,15.95,173700.0,11.3675,11.3675,11.3604,11.3675,173700.0
2009-07-06 12:10:00,15.95,15.95,15.94,15.94,327000.0,11.3675,11.3675,11.3604,11.3604,327000.0
2009-07-06 12:15:00,15.94,15.96,15.94,15.95,327600.0,11.3604,11.3747,11.3604,11.3675,327600.0
2009-07-06 12:20:00,15.96,15.96,15.95,15.96,298500.0,11.3747,11.3747,11.3675,11.3747,298500.0
2009-07-06 12:25:00,15.96,15.96,15.93,15.95,490200.0,11.3747,11.3747,11.3533,11.3675,490200.0
2009-07-06 12:30:00,15.96,15.96,15.93,15.94,273000.0,11.3747,11.3747,11.3533,11.3604,273000.0
2009-07-06 12:35:00,15.94,15.95,15.94,15.95,173400.0,11.3604,11.3675,11.3604,11.3675,173400.0
2009-07-06 12:40:00,15.95,15.95,15.93,15.94,552900.0,11.3675,11.3675,11.3533,11.3604,552900.0
2009-07-06 12:45:00,15.94,15.96,15.94,15.95,510900.0,11.3604,11.3747,11.3604,11.3675,510900.0
2009-07-06 12:50:00,15.95,15.97,15.95,15.95,584400.0,11.3675,11.3818,11.3675,11.3675,584400.0
2009-07-06 12:55:00,15.96,15.98,15.95,15.97,225600.0,11.3747,11.3889,11.3675,11.3818,225600.0
2009-07-06 13:00:00,15.97,15.99,15.97,15.98,303600.0,11.3818,11.396,11.3818,11.3889,303600.0
2009-07-06 13:05:00,15.98,15.99,15.97,15.98,759000.0,11.3889,11.396,11.3818,11.3889,759000.0
2009-07-06 13:10:00,15.98,15.98,15.96,15.97,492600.0,11.3889,11.3889,11.3747,11.3818,492600.0
2009-07-06 13:15:00,15.97,15.99,15.96,15.96,1328700.0,11.3818,11.396,11.3747,11.3747,1328700.0
2009-07-06 13:20:00,15.96,15.98,15.96,15.97,365100.0,11.3747,11.3889,11.3747,11.3818,365100.0
2009-07-06 13:25:00,15.97,15.98,15.95,15.96,391200.0,11.3818,11.3889,11.3675,11.3747,391200.0
2009-07-06 13:30:00,15.96,15.96,15.95,15.96,525600.0,11.3747,11.3747,11.3675,11.3747,525600.0
2009-07-06 13:35:00,15.96,15.96,15.94,15.94,388800.0,11.3747,11.3747,11.3604,11.3604,388800.0
2009-07-06 13:40:00,15.94,15.95,15.94,15.95,311400.0,11.3604,11.3675,11.3604,11.3675,311400.0
2009-07-06 13:45:00,15.95,15.95,15.93,15.94,507000.0,11.3675,11.3675,11.3533,11.3604,507000.0
2009-07-06 13:50:00,15.93,15.95,15.93,15.94,155400.0,11.3533,11.3675,11.3533,11.3604,155400.0
2009-07-06 13:55:00,15.95,15.95,15.94,15.94,170400.0,11.3675,11.3675,11.3604,11.3604,170400.0
2009-07-06 14:00:00,15.94,15.95,15.94,15.95,273900.0,11.3604,11.3675,11.3604,11.3675,273900.0
2009-07-06 14:05:00,15.95,15.96,15.94,15.95,364500.0,11.3675,11.3747,11.3604,11.3675,364500.0
2009-07-06 14:10:00,15.95,15.95,15.93,15.94,320100.0,11.3675,11.3675,11.3533,11.3604,320100.0
2009-07-06 14:15:00,15.94,15.95,15.92,15.93,698400.0,11.3604,11.3675,11.3461,11.3533,698400.0
2009-07-06 14:20:00,15.93,15.94,15.89,15.91,1488000.0,11.3533,11.3604,11.3248,11.339,1488000.0
2009-07-06 14:25:00,15.91,15.95,15.91,15.92,892800.0,11.339,11.3675,11.339,11.3461,892800.0
2009-07-06 14:30:00,15.92,15.95,15.92,15.95,279900.0,11.3461,11.3675,11.3461,11.3675,279900.0
2009-07-06 14:35:00,15.95,15.95,15.93,15.93,226200.0,11.3675,11.3675,11.3533,11.3533,226200.0
2009-07-06 14:40:00,15.93,15.94,15.92,15.94,400800.0,11.3533,11.3604,11.3461,11.3604,400800.0
2009-07-06 14:45:00,15.94,15.96,15.93,15.94,312300.0,11.3604,11.3747,11.3533,11.3604,312300.0
2009-07-06 14:50:00,15.94,15.94,15.93,15.94,239100.0,11.3604,11.3604,11.3533,11.3604,239100.0
2009-07-06 14:55:00,15.94,15.95,15.94,15.94,299400.0,11.3604,11.3675,11.3604,11.3604,299400.0
2009-07-06 15:00:00,15.94,15.97,15.94,15.96,463200.0,11.3604,11.3818,11.3604,11.3747,463200.0
2009-07-06 15:05:00,15.96,15.96,15.94,15.94,571200.0,11.3747,11.3747,11.3604,11.3604,571200.0
2009-07-06 15:10:00,15.94,15.95,15.92,15.92,465000.0,11.3604,11.3675,11.3461,11.3461,465000.0
2009-07-06 15:15:00,15.92,15.94,15.92,15.92,409500.0,11.3461,11.3604,11.3461,11.3461,409500.0
2009-07-06 15:20:00,15.92,15.92,15.91,15.91,703800.0,11.3461,11.3461,11.339,11.339,703800.0
2009-07-06 15:25:00,15.91,15.92,15.91,15.91,442500.0,11.339,11.3461,11.339,11.339,442500.0
2009-07-06 15:30:00,15.91,15.91,15.87,15.87,1390200.0,11.339,11.339,11.3105,11.3105,1390200.0
2009-07-06 15:35:00,15.87,15.91,15.87,15.89,1161600.0,11.3105,11.339,11.3105,11.3248,1161600.0
2009-07-06 15:40:00,15.89,15.91,15.88,15.89,747000.0,11.3248,11.339,11.3176,11.3248,747000.0
2009-07-06 15:45:00,15.9,15.94,15.89,15.9,1792200.0,11.3319,11.3604,11.3248,11.3319,1792200.0
2009-07-06 15:50:00,15.9,15.92,15.89,15.91,1428600.0,11.3319,11.3461,11.3248,11.339,1428600.0
2009-07-06 15:55:00,15.91,15.91,15.9,15.91,1719600.0,11.339,11.339,11.3319,11.339,1719600.0
2009-07-07 09:30:00,15.97,15.98,15.92,15.94,1505100.0,11.3818,11.3889,11.3461,11.3604,1505100.0
2009-07-07 09:35:00,15.94,15.95,15.91,15.94,983400.0,11.3604,11.3675,11.339,11.3604,983400.0
2009-07-07 09:40:00,15.94,15.96,15.92,15.95,917700.0,11.3604,11.3747,11.3461,11.3675,917700.0
2009-07-07 09:45:00,15.95,15.98,15.93,15.96,1083600.0,11.3675,11.3889,11.3533,11.3747,1083600.0
2009-07-07 09:50:00,15.96,16.02,15.95,16.02,1295100.0,11.3747,11.4174,11.3675,11.4174,1295100.0
2009-07-07 09:55:00,16.02,16.02,15.98,16.0,662700.0,11.4174,11.4174,11.3889,11.4032,662700.0
2009-07-07 10:00:00,16.0,16.0,15.97,15.97,880500.0,11.4032,11.4032,11.3818,11.3818,880500.0
2009-07-07 10:05:00,15.97,16.0,15.97,15.99,799200.0,11.3818,11.4032,11.3818,11.396,799200.0
2009-07-07 10:10:00,15.99,15.99,15.96,15.98,699300.0,11.396,11.396,11.3747,11.3889,699300.0
2009-07-07 10:15:00,15.98,16.0,15.97,15.99,663600.0,11.3889,11.4032,11.3818,11.396,663600.0
2009-07-07 10:20:00,15.98,16.0,15.98,15.98,516000.0,11.3889,11.4032,11.3889,11.3889,516000.0
2009-07-07 10:25:00,15.98,15.99,15.97,15.98,527700.0,11.3889,11.396,11.3818,11.3889,527700.0
2009-07-07 10:30:00,15.99,15.99,15.98,15.99,486900.0,11.396,11.396,11.3889,11.396,486900.0
2009-07-07 10:35:00,15.99,15.99,15.98,15.98,472800.0,11.396,11.396,11.3889,11.3889,472800.0
2009-07-07 10:40:00,15.98,16.0,15.97,15.99,461700.0,11.3889,11.4032,11.3818,11.396,461700.0
2009-07-07 10:45:00,15.99,16.0,15.98,15.98,293400.0,11.396,11.4032,11.3889,11.3889,293400.0
2009-07-07 10:50:00,15.98,16.0,15.98,16.0,231900.0,11.3889,11.4032,11.3889,11.4032,231900.0
2009-07-07 10:55:00,15.99,16.0,15.98,15.99,341100.0,11.396,11.4032,11.3889,11.396,341100.0
2009-07-07 11:00:00,15.99,16.0,15.98,16.0,326100.0,11.396,11.4032,11.3889,11.4032,326100.0
2009-07-07 11:05:00,16.0,16.01,15.99,16.0,583800.0,11.4032,11.4103,11.396,11.4032,583800.0
2009-07-07 11:10:00,15.99,16.01,15.99,16.0,453300.0,11.396,11.4103,11.396,11.4032,453300.0
2009-07-07 11:15:00,16.01,16.01,16.0,16.0,281400.0,11.4103,11.4103,11.4032,11.4032,281400.0
2009-07-07 11:20:00,16.0,16.01,16.0,16.0,333300.0,11.4032,11.4103,11.4032,11.4032,333300.0
2009-07-07 11:25:00,16.0,16.0,15.97,15.97,453300.0,11.4032,11.4032,11.3818,11.3818,453300.0
2009-07-07 11:30:00,15.97,15.99,15.97,15.99,517800.0,11.3818,11.396,11.3818,11.396,517800.0
2009-07-07 11:35:00,15.99,16.01,15.98,15.98,310500.0,11.396,11.4103,11.3889,11.3889,310500.0
2009-07-07 11:40:00,15.99,15.99,15.97,15.97,505200.0,11.396,11.396,11.3818,11.3818,505200.0
2009-07-07 11:45:00,15.97,15.97,15.96,15.96,489900.0,11.3818,11.3818,11.3747,11.3747,489900.0
2009-07-07 11:50:00,15.96,15.98,15.96,15.96,645300.0,11.3747,11.3889,11.3747,11.3747,645300.0
2009-07-07 11:55:00,15.96,15.98,15.96,15.97,507600.0,11.3747,11.3889,11.3747,11.3818,507600.0
2009-07-07 12:00:00,15.97,15.98,15.96,15.97,493800.0,11.3818,11.3889,11.3747,11.3818,493800.0
2009-07-07 12:05:00,15.97,15.98,15.96,15.97,279900.0,11.3818,11.3889,11.3747,11.3818,279900.0
2009-07-07 12:10:00,15.97,15.98,15.96,15.96,294600.0,11.3818,11.3889,11.3747,11.3747,294600.0
2009-07-07 12:15:00,15.96,15.98,15.96,15.98,402300.0,11.3747,11.3889,11.3747,11.3889,402300.0
2009-07-07 12:20:00,15.98,15.99,15.96,15.96,395700.0,11.3889,11.396,11.3747,11.3747,395700.0
2009-07-07 12:25:00,15.97,15.98,15.96,15.98,322800.0,11.3818,11.3889,11.3747,11.3889,322800.0
2009-07-07 12:30:00,15.98,15.99,15.97,15.98,390900.0,11.3889,11.396,11.3818,11.3889,390900.0
2009-07-07 12:35:00,15.98,16.0,15.98,15.99,539400.0,11.3889,11.4032,11.3889,11.396,539400.0
2009-07-07 12:40:00,16.0,16.0,15.99,15.99,405900.0,11.4032,11.4032,11.396,11.396,405900.0
2009-07-07 12:45:00,15.99,16.0,15.98,15.99,325800.0,11.396,11.4032,11.3889,11.396,325800.0
2009-07-07 12:50:00,15.99,15.99,15.97,15.97,351000.0,11.396,11.396,11.3818,11.3818,351000.0
2009-07-07 12:55:00,15.98,15.99,15.97,15.99,256200.0,11.3889,11.396,11.3818,11.396,256200.0
2009-07-07 13:00:00,15.99,16.0,15.99,16.0,99000.0,11.396,11.4032,11.396,11.4032,99000.0
2009-07-07 13:05:00,15.99,16.01,15.99,16.0,673800.0,11.396,11.4103,11.396,11.4032,673800.0
2009-07-07 13:10:00,16.0,16.01,15.98,16.01,793800.0,11.4032,11.4103,11.3889,11.4103,793800.0
2009-07-07 13:15:00,16.01,16.01,16.0,16.01,135600.0,11.4103,11.4103,11.4032,11.4103,135600.0
2009-07-07 13:20:00,16.0,16.01,15.99,15.99,291300.0,11.4032,11.4103,11.396,11.396,291300.0
2009-07-07 13:25:00,15.99,16.01,15.99,16.0,306600.0,11.396,11.4103,11.396,11.4032,306600.0
2009-07-07 13:30:00,16.01,16.01,15.99,16.0,428700.0,11.4103,11.4103,11.396,11.4032,428700.0
2009-07-07 13:35:00,15.99,16.0,15.99,15.99,260100.0,11.396,11.4032,11.396,11.396,260100.0
2009-07-07 13:40:00,15.99,16.01,15.99,16.0,352200.0,11.396,11.4103,11.396,11.4032,352200.0
2009-07-07 13:45:00,16.0,16.01,15.99,15.99,238500.0,11.4032,11.4103,11.396,11.396,238500.0
2009-07-07 13:50:00,15.99,16.0,15.99,15.99,202200.0,11.396,11.4032,11.396,11.396,202200.0
2009-07-07 13:55:00,15.99,15.99,15.97,15.98,303900.0,11.396,11.396,11.3818,11.3889,303900.0
2009-07-07 14:00:00,15.98,15.99,15.98,15.99,185700.0,11.3889,11.396,11.3889,11.396,185700.0
2009-07-07 14:05:00,15.99,15.99,15.97,15.98,421200.0,11.396,11.396,11.3818,11.3889,421200.0
2009-07-07 14:10:00,15.97,16.0,15.97,15.99,201600.0,11.3818,11.4032,11.3818,11.396,201600.0
2009-07-07 14:15:00,15.99,16.0,15.98,15.98,387300.0,11.396,11.4032,11.3889,11.3889,387300.0
2009-07-07 14:20:00,15.98,16.01,15.98,16.0,463500.0,11.3889,11.4103,11.3889,11.4032,463500.0
2009-07-07 14:25:00,16.01,16.01,15.99,15.99,454500.0,11.4103,11.4103,11.396,11.396,454500.0
2009-07-07 14:30:00,15.99,15.99,15.98,15.98,176400.0,11.396,11.396,11.3889,11.3889,176400.0
2009-07-07 14:35:00,15.98,16.01,15.98,16.0,579000.0,11.3889,11.4103,11.3889,11.4032,579000.0
2009-07-07 14:40:00,16.0,16.0,15.99,16.0,340800.0,11.4032,11.4032,11.396,11.4032,340800.0
2009-07-07 14:45:00,16.0,16.0,15.98,16.0,618300.0,11.4032,11.4032,11.3889,11.4032,618300.0
2009-07-07 14:50:00,15.99,16.01,15.97,15.99,892500.0,11.396,11.4103,11.3818,11.396,892500.0
2009-07-07 14:55:00,15.99,15.99,15.98,15.98,297300.0,11.396,11.396,11.3889,11.3889,297300.0
2009-07-07 15:00:00,15.98,15.99,15.96,15.96,632400.0,11.3889,11.396,11.3747,11.3747,632400.0
2009-07-07 15:05:00,15.96,15.97,15.95,15.96,678900.0,11.3747,11.3818,11.3675,11.3747,678900.0
2009-07-07 15:10:00,15.96,15.98,15.96,15.97,506100.0,11.3747,11.3889,11.3747,11.3818,506100.0
2009-07-07 15:15:00,15.97,15.98,15.96,15.98,416100.0,11.3818,11.3889,11.3747,11.3889,416100.0
2009-07-07 15:20:00,15.97,15.98,15.96,15.96,596700.0,11.3818,11.3889,11.3747,11.3747,596700.0
2009-07-07 15:25:00,15.96,15.99,15.96,15.99,804300.0,11.3747,11.396,11.3747,11.396,804300.0
2009-07-07 15:30:00,15.99,15.99,15.98,15.98,623700.0,11.396,11.396,11.3889,11.3889,623700.0
2009-07-07 15:35:00,15.98,15.99,15.98,15.98,807300.0,11.3889,11.396,11.3889,11.3889,807300.0
2009-07-07 15:40:00,15.98,15.98,15.97,15.97,1015500.0,11.3889,11.3889,11.3818,11.3818,1015500.0
2009-07-07 15:45:00,15.97,15.99,15.95,15.95,1385400.0,11.3818,11.396,11.3675,11.3675,1385400.0
2009-07-07 15:50:00,15.95,15.96,15.91,15.93,1268400.0,11.3675,11.3747,11.339,11.3533,1268400.0
2009-07-07 15:55:00,15.93,15.96,15.92,15.94,2243700.0,11.3533,11.3747,11.3461,11.3604,2243700.0
2009-07-08 09:30:00,16.03,16.11,16.03,16.04,1722900.0,11.4245,11.4816,11.4245,11.4317,1722900.0
2009-07-08 09:35:00,16.04,16.11,16.04,16.1,1809900.0,11.4317,11.4816,11.4317,11.4744,1809900.0
2009-07-08 09:40:00,16.1,16.15,16.09,16.13,1367100.0,11.4744,11.5101,11.4673,11.4958,1367100.0
2009-07-08 09:45:00,16.13,16.15,16.1,16.11,1398600.0,11.4958,11.5101,11.4744,11.4816,1398600.0
2009-07-08 09:50:00,16.11,16.13,16.07,16.1,879900.0,11.4816,11.4958,11.453,11.4744,879900.0
2009-07-08 09:55:00,16.09,16.1,16.07,16.1,686400.0,11.4673,11.4744,11.453,11.4744,686400.0
2009-07-08 10:00:00,16.1,16.15,16.1,16.15,710100.0,11.4744,11.5101,11.4744,11.5101,710100.0
2009-07-08 10:05:00,16.15,16.17,16.13,16.13,976200.0,11.5101,11.5243,11.4958,11.4958,976200.0
2009-07-08 10:10:00,16.13,16.15,16.12,16.12,816300.0,11.4958,11.5101,11.4887,11.4887,816300.0
2009-07-08 10:15:00,16.12,16.14,16.12,16.13,598800.0,11.4887,11.5029,11.4887,11.4958,598800.0
2009-07-08 10:20:00,16.13,16.13,16.11,16.12,776700.0,11.4958,11.4958,11.4816,11.4887,776700.0
2009-07-08 10:25:00,16.12,16.12,16.1,16.11,413400.0,11.4887,11.4887,11.4744,11.4816,413400.0
2009-07-08 10:30:00,16.11,16.12,16.1,16.11,627600.0,11.4816,11.4887,11.4744,11.4816,627600.0
2009-07-08 10:35:00,16.11,16.11,16.06,16.08,1045500.0,11.4816,11.4816,11.4459,11.4602,1045500.0
2009-07-08 10:40:00,16.08,16.1,16.06,16.07,447300.0,11.4602,11.4744,11.4459,11.453,447300.0
2009-07-08 10:45:00,16.08,16.09,16.06,16.06,512700.0,11.4602,11.4673,11.4459,11.4459,512700.0
2009-07-08 10:50:00,16.06,16.07,16.03,16.03,681900.0,11.4459,11.453,11.4245,11.4245,681900.0
2009-07-08 10:55:00,16.03,16.04,16.01,16.02,467100.0,11.4245,11.4317,11.4103,11.4174,467100.0
2009-07-08 11:00:00,16.02,16.03,16.01,16.02,571500.0,11.4174,11.4245,11.4103,11.4174,571500.0
2009-07-08 11:05:00,16.02,16.02,16.0,16.0,561000.0,11.4174,11.4174,11.4032,11.4032,561000.0
2009-07-08 11:10:00,16.0,16.03,16.0,16.02,295500.0,11.4032,11.4245,11.4032,11.4174,295500.0
2009-07-08 11:15:00,16.02,16.04,16.0,16.02,720600.0,11.4174,11.4317,11.4032,11.4174,720600.0
2009-07-08 11:20:00,16.02,16.02,15.99,16.01,598200.0,11.4174,11.4174,11.396,11.4103,598200.0
2009-07-08 11:25:00,16.01,16.02,16.0,16.0,438000.0,11.4103,11.4174,11.4032,11.4032,438000.0
2009-07-08 11:30:00,16.0,16.03,16.0,16.02,494700.0,11.4032,11.4245,11.4032,11.4174,494700.0
2009-07-08 11:35:00,16.02,16.04,16.01,16.02,636300.0,11.4174,11.4317,11.4103,11.4174,636300.0
2009-07-08 11:40:00,16.02,16.04,16.01,16.04,1107000.0,11.4174,11.4317,11.4103,11.4317,1107000.0
2009-07-08 11:45:00,16.04,16.05,16.03,16.05,496800.0,11.4317,11.4388,11.4245,11.4388,496800.0
2009-07-08 11:50:00,16.04,16.06,16.02,16.03,474900.0,11.4317,11.4459,11.4174,11.4245,474900.0
2009-07-08 11:55:00,16.03,16.06,16.03,16.05,321600.0,11.4245,11.4459,11.4245,11.4388,321600.0
2009-07-08 12:00:00,16.05,16.06,16.03,16.05,324300.0,11.4388,11.4459,11.4245,11.4388,324300.0
2009-07-08 12:05:00,16.06,16.07,16.05,16.06,282000.0,11.4459,11.453,11.4388,11.4459,282000.0
2009-07-08 12:10:00,16.06,16.08,16.06,16.06,444300.0,11.4459,11.4602,11.4459,11.4459,444300.0
2009-07-08 12:15:00,16.06,16.07,16.03,16.03,633300.0,11.4459,11.453,11.4245,11.4245,633300.0
2009-07-08 12:20:00,16.03,16.05,16.03,16.05,486900.0,11.4245,11.4388,11.4245,11.4388,486900.0
2009-07-08 12:25:00,16.05,16.06,16.04,16.04,297600.0,11.4388,11.4459,11.4317,11.4317,297600.0
2009-07-08 12:30:00,16.04,16.06,16.03,16.03,464400.0,11.4317,11.4459,11.4245,11.4245,464400.0
2009-07-08 12:35:00,16.03,16.05,16.03,16.03,397800.0,11.4245,11.4388,11.4245,11.4245,397800.0
2009-07-08 12:40:00,16.03,16.04,16.03,16.04,520200.0,11.4245,11.4317,11.4245,11.4317,520200.0
2009-07-08 12:45:00,16.04,16.04,16.03,16.03,343500.0,11.4317,11.4317,11.4245,11.4245,343500.0
2009-07-08 12:50:00,16.03,16.06,16.03,16.05,599700.0,11.4245,11.4459,11.4245,11.4388,599700.0
2009-07-08 12:55:00,16.05,16.06,16.04,16.04,304800.0,11.4388,11.4459,11.4317,11.4317,304800.0
2009-07-08 13:00:00,16.04,16.07,16.04,16.06,621900.0,11.4317,11.453,11.4317,11.4459,621900.0
2009-07-08 13:05:00,16.06,16.11,16.06,16.1,1245300.0,11.4459,11.4816,11.4459,11.4744,1245300.0
2009-07-08 13:10:00,16.1,16.11,16.07,16.11,551400.0,11.4744,11.4816,11.453,11.4816,551400.0
2009-07-08 13:15:00,16.11,16.12,16.1,16.1,232200.0,11.4816,11.4887,11.4744,11.4744,232200.0
2009-07-08 13:20:00,16.1,16.13,16.1,16.12,447600.0,11.4744,11.4958,11.4744,11.4887,447600.0
2009-07-08 13:25:00,16.12,16.15,16.12,16.14,863700.0,11.4887,11.5101,11.4887,11.5029,863700.0
2009-07-08 13:30:00,16.14,16.15,16.13,16.13,403800.0,11.5029,11.5101,11.4958,11.4958,403800.0
2009-07-08 13:35:00,16.13,16.13,16.1,16.1,628800.0,11.4958,11.4958,11.4744,11.4744,628800.0
2009-07-08 13:40:00,16.1,16.13,16.09,16.12,232200.0,11.4744,11.4958,11.4673,11.4887,232200.0
2009-07-08 13:45:00,16.12,16.13,16.11,16.13,1225500.0,11.4887,11.4958,11.4816,11.4958,1225500.0
2009-07-08 13:50:00,16.13,16.13,16.1,16.1,879900.0,11.4958,11.4958,11.4744,11.4744,879900.0
2009-07-08 13:55:00,16.1,16.11,16.1,16.1,301200.0,11.4744,11.4816,11.4744,11.4744,301200.0
2009-07-08 14:00:00,16.1,16.13,16.1,16.12,256500.0,11.4744,11.4958,11.4744,11.4887,256500.0
2009-07-08 14:05:00,16.13,16.13,16.07,16.08,530400.0,11.4958,11.4958,11.453,11.4602,530400.0
2009-07-08 14:10:00,16.08,16.1,16.07,16.09,387600.0,11.4602,11.4744,11.453,11.4673,387600.0
2009-07-08 14:15:00,16.09,16.11,16.07,16.07,360300.0,11.4673,11.4816,11.453,11.453,360300.0
2009-07-08 14:20:00,16.07,16.11,16.07,16.09,376200.0,11.453,11.4816,11.453,11.4673,376200.0
2009-07-08 14:25:00,16.1,16.12,16.08,16.09,672300.0,11.4744,11.4887,11.4602,11.4673,672300.0
2009-07-08 14:30:00,16.09,16.1,16.06,16.06,432000.0,11.4673,11.4744,11.4459,11.4459,432000.0
2009-07-08 14:35:00,16.07,16.1,16.07,16.1,324900.0,11.453,11.4744,11.453,11.4744,324900.0
2009-07-08 14:40:00,16.1,16.1,16.08,16.08,329700.0,11.4744,11.4744,11.4602,11.4602,329700.0
2009-07-08 14:45:00,16.08,16.09,16.06,16.08,377700.0,11.4602,11.4673,11.4459,11.4602,377700.0
2009-07-08 14:50:00,16.08,16.1,16.07,16.1,599700.0,11.4602,11.4744,11.453,11.4744,599700.0
2009-07-08 14:55:00,16.1,16.1,16.06,16.08,652800.0,11.4744,11.4744,11.4459,11.4602,652800.0
2009-07-08 15:00:00,16.08,16.1,16.07,16.1,497700.0,11.4602,11.4744,11.453,11.4744,497700.0
2009-07-08 15:05:00,16.1,16.12,16.08,16.1,930600.0,11.4744,11.4887,11.4602,11.4744,930600.0
2009-07-08 15:10:00,16.1,16.11,16.09,16.1,574200.0,11.4744,11.4816,11.4673,11.4744,574200.0
2009-07-08 15:15:00,16.11,16.13,16.1,16.11,660000.0,11.4816,11.4958,11.4744,11.4816,660000.0
2009-07-08 15:20:00,16.11,16.11,16.08,16.08,705000.0,11.4816,11.4816,11.4602,11.4602,705000.0
2009-07-08 15:25:00,16.09,16.09,16.07,16.09,658800.0,11.4673,11.4673,11.453,11.4673,658800.0
2009-07-08 15:30:00,16.09,16.12,16.09,16.11,564900.0,11.4673,11.4887,11.4673,11.4816,564900.0
2009-07-08 15:35:00,16.12,16.14,16.11,16.13,1026900.0,11.4887,11.5029,11.4816,11.4958,1026900.0
2009-07-08 15:40:00,16.13,16.15,16.11,16.14,1140900.0,11.4958,11.5101,11.4816,11.5029,1140900.0
2009-07-08 15:45:00,16.14,16.17,16.14,16.15,1765800.0,11.5029,11.5243,11.5029,11.5101,1765800.0
2009-07-08 15:50:00,16.15,16.15,16.1,16.11,1386300.0,11.5101,11.5101,11.4744,11.4816,1386300.0
2009-07-08 15:55:00,16.11,16.15,16.11,16.12,1688700.0,11.4816,11.5101,11.4816,11.4887,1688700.0
2009-07-09 09:30:00,16.27,16.28,16.18,16.24,1648500.0,11.5956,11.6027,11.5314,11.5742,1648500.0
2009-07-09 09:35:00,16.23,16.24,16.14,16.15,1251900.0,11.5671,11.5742,11.5029,11.5101,1251900.0
2009-07-09 09:40:00,16.15,16.15,16.05,16.11,2080200.0,11.5101,11.5101,11.4388,11.4816,2080200.0
2009-07-09 09:45:00,16.11,16.14,16.1,16.13,1283700.0,11.4816,11.5029,11.4744,11.4958,1283700.0
2009-07-09 09:50:00,16.13,16.19,16.12,16.19,1294200.0,11.4958,11.5386,11.4887,11.5386,1294200.0
2009-07-09 09:55:00,16.19,16.19,16.13,16.14,1284600.0,11.5386,11.5386,11.4958,11.5029,1284600.0
2009-07-09 10:00:00,16.14,16.17,16.11,16.15,1011000.0,11.5029,11.5243,11.4816,11.5101,1011000.0
2009-07-09 10:05:00,16.15,16.18,16.14,16.17,2655000.0,11.5101,11.5314,11.5029,11.5243,2655000.0
2009-07-09 10:10:00,16.17,16.19,16.14,16.16,938400.0,11.5243,11.5386,11.5029,11.5172,938400.0
2009-07-09 10:15:00,16.15,16.16,16.12,16.14,829500.0,11.5101,11.5172,11.4887,11.5029,829500.0
2009-07-09 10:20:00,16.14,16.14,16.11,16.14,429300.0,11.5029,11.5029,11.4816,11.5029,429300.0
2009-07-09 10:25:00,16.13,16.14,16.07,16.1,1248600.0,11.4958,11.5029,11.453,11.4744,1248600.0
2009-07-09 10:30:00,16.1,16.1,16.07,16.09,734100.0,11.4744,11.4744,11.453,11.4673,734100.0
2009-07-09 10:35:00,16.09,16.11,16.09,16.09,489000.0,11.4673,11.4816,11.4673,11.4673,489000.0
2009-07-09 10:40:00,16.09,16.12,16.09,16.11,389700.0,11.4673,11.4887,11.4673,11.4816,389700.0
2009-07-09 10:45:00,16.11,16.12,16.06,16.06,648000.0,11.4816,11.4887,11.4459,11.4459,648000.0
2009-07-09 10:50:00,16.06,16.08,16.06,16.08,513300.0,11.4459,11.4602,11.4459,11.4602,513300.0
2009-07-09 10:55:00,16.08,16.13,16.06,16.08,522300.0,11.4602,11.4958,11.4459,11.4602,522300.0
2009-07-09 11:00:00,16.08,16.08,16.05,16.06,513900.0,11.4602,11.4602,11.4388,11.4459,513900.0
2009-07-09 11:05:00,16.06,16.07,16.02,16.02,495900.0,11.4459,11.453,11.4174,11.4174,495900.0
2009-07-09 11:10:00,16.02,16.04,16.01,16.03,418500.0,11.4174,11.4317,11.4103,11.4245,418500.0
2009-07-09 11:15:00,16.03,16.04,16.02,16.04,576600.0,11.4245,11.4317,11.4174,11.4317,576600.0
2009-07-09 11:20:00,16.04,16.05,16.04,16.05,335400.0,11.4317,11.4388,11.4317,11.4388,335400.0
2009-07-09 11:25:00,16.05,16.06,16.04,16.04,247500.0,11.4388,11.4459,11.4317,11.4317,247500.0
2009-07-09 11:30:00,16.04,16.05,16.02,16.03,359400.0,11.4317,11.4388,11.4174,11.4245,359400.0
2009-07-09 11:35:00,16.04,16.06,16.03,16.03,235200.0,11.4317,11.4459,11.4245,11.4245,235200.0
2009-07-09 11:40:00,16.04,16.05,16.03,16.05,185400.0,11.4317,11.4388,11.4245,11.4388,185400.0
2009-07-09 11:45:00,16.05,16.07,16.05,16.06,275100.0,11.4388,11.453,11.4388,11.4459,275100.0
2009-07-09 11:50:00,16.05,16.06,16.03,16.04,259800.0,11.4388,11.4459,11.4245,11.4317,259800.0
2009-07-09 11:55:00,16.04,16.04,16.02,16.03,303900.0,11.4317,11.4317,11.4174,11.4245,303900.0
2009-07-09 12:00:00,16.03,16.03,16.02,16.03,162300.0,11.4245,11.4245,11.4174,11.4245,162300.0
2009-07-09 12:05:00,16.03,16.03,16.02,16.02,270300.0,11.4245,11.4245,11.4174,11.4174,270300.0
2009-07-09 12:10:00,16.02,16.02,16.01,16.02,309900.0,11.4174,11.4174,11.4103,11.4174,309900.0
2009-07-09 12:15:00,16.02,16.02,16.01,16.02,323400.0,11.4174,11.4174,11.4103,11.4174,323400.0
2009-07-09 12:20:00,16.02,16.02,16.0,16.01,336600.0,11.4174,11.4174,11.4032,11.4103,336600.0
2009-07-09 12:25:00,16.01,16.02,16.01,16.01,266400.0,11.4103,11.4174,11.4103,11.4103,266400.0
2009-07-09 12:30:00,16.01,16.01,16.0,16.0,393600.0,11.4103,11.4103,11.4032,11.4032,393600.0
2009-07-09 12:35:00,16.0,16.0,15.98,15.98,654900.0,11.4032,11.4032,11.3889,11.3889,654900.0
2009-07-09 12:40:00,15.99,16.0,15.98,15.98,432900.0,11.396,11.4032,11.3889,11.3889,432900.0
2009-07-09 12:45:00,15.98,16.0,15.98,15.99,233400.0,11.3889,11.4032,11.3889,11.396,233400.0
2009-07-09 12:50:00,15.99,16.0,15.98,15.99,379800.0,11.396,11.4032,11.3889,11.396,379800.0
2009-07-09 12:55:00,15.99,16.01,15.99,16.0,508200.0,11.396,11.4103,11.396,11.4032,508200.0
2009-07-09 13:00:00,16.0,16.01,15.96,15.96,558600.0,11.4032,11.4103,11.3747,11.3747,558600.0
2009-07-09 13:05:00,15.96,15.99,15.96,15.99,530100.0,11.3747,11.396,11.3747,11.396,530100.0
2009-07-09 13:10:00,15.99,16.02,15.98,16.01,754200.0,11.396,11.4174,11.3889,11.4103,754200.0
2009-07-09 13:15:00,16.01,16.02,15.99,16.0,225600.0,11.4103,11.4174,11.396,11.4032,225600.0
2009-07-09 13:20:00,15.99,16.01,15.98,16.0,229200.0,11.396,11.4103,11.3889,11.4032,229200.0
2009-07-09 13:25:00,16.0,16.01,16.0,16.01,169500.0,11.4032,11.4103,11.4032,11.4103,169500.0
2009-07-09 13:30:00,16.01,16.01,15.98,15.99,233400.0,11.4103,11.4103,11.3889,11.396,233400.0
2009-07-09 13:35:00,15.99,15.99,15.98,15.98,193800.0,11.396,11.396,11.3889,11.3889,193800.0
2009-07-09 13:40:00,15.98,15.99,15.97,15.97,453300.0,11.3889,11.396,11.3818,11.3818,453300.0
2009-07-09 13:45:00,15.97,15.99,15.97,15.99,258600.0,11.3818,11.396,11.3818,11.396,258600.0
2009-07-09 13:50:00,16.0,16.0,15.98,15.99,308100.0,11.4032,11.4032,11.3889,11.396,308100.0
2009-07-09 13:55:00,15.99,16.0,15.99,16.0,119400.0,11.396,11.4032,11.396,11.4032,119400.0
2009-07-09 14:00:00,16.0,16.01,15.99,15.99,358200.0,11.4032,11.4103,11.396,11.396,358200.0
2009-07-09 14:05:00,16.0,16.01,15.99,16.0,174900.0,11.4032,11.4103,11.396,11.4032,174900.0
2009-07-09 14:10:00,16.0,16.02,16.0,16.01,234300.0,11.4032,11.4174,11.4032,11.4103,234300.0
2009-07-09 14:15:00,16.01,16.03,16.01,16.02,340200.0,11.4103,11.4245,11.4103,11.4174,340200.0
2009-07-09 14:20:00,16.02,16.05,16.02,16.04,482700.0,11.4174,11.4388,11.4174,11.4317,482700.0
2009-07-09 14:25:00,16.04,16.06,16.04,16.05,690600.0,11.4317,11.4459,11.4317,11.4388,690600.0
2009-07-09 14:30:00,16.05,16.05,16.02,16.02,596400.0,11.4388,11.4388,11.4174,11.4174,596400.0
2009-07-09 14:35:00,16.03,16.04,16.02,16.04,141300.0,11.4245,11.4317,11.4174,11.4317,141300.0
2009-07-09 14:40:00,16.03,16.05,16.02,16.03,429000.0,11.4245,11.4388,11.4174,11.4245,429000.0
2009-07-09 14:45:00,16.03,16.04,16.02,16.02,182400.0,11.4245,11.4317,11.4174,11.4174,182400.0
2009-07-09 14:50:00,16.02,16.03,16.02,16.02,116100.0,11.4174,11.4245,11.4174,11.4174,116100.0
2009-07-09 14:55:00,16.03,16.03,16.0,16.01,421200.0,11.4245,11.4245,11.4032,11.4103,421200.0
2009-07-09 15:00:00,16.01,16.01,15.98,16.0,433200.0,11.4103,11.4103,11.3889,11.4032,433200.0
2009-07-09 15:05:00,15.99,16.0,15.98,15.99,435600.0,11.396,11.4032,11.3889,11.396,435600.0
2009-07-09 15:10:00,15.99,16.01,15.99,16.0,220500.0,11.396,11.4103,11.396,11.4032,220500.0
2009-07-09 15:15:00,16.01,16.02,16.0,16.01,506100.0,11.4103,11.4174,11.4032,11.4103,506100.0
2009-07-09 15:20:00,16.01,16.02,15.98,16.0,462600.0,11.4103,11.4174,11.3889,11.4032,462600.0
2009-07-09 15:25:00,16.0,16.01,15.98,16.0,432000.0,11.4032,11.4103,11.3889,11.4032,432000.0
2009-07-09 15:30:00,16.01,16.01,15.98,15.99,638400.0,11.4103,11.4103,11.3889,11.396,638400.0
2009-07-09 15:35:00,15.99,16.01,15.99,16.0,555300.0,11.396,11.4103,11.396,11.4032,555300.0
2009-07-09 15:40:00,16.0,16.02,16.0,16.0,433500.0,11.4032,11.4174,11.4032,11.4032,433500.0
2009-07-09 15:45:00,16.0,16.03,15.99,16.03,531300.0,11.4032,11.4245,11.396,11.4245,531300.0
2009-07-09 15:50:00,16.03,16.03,15.99,16.01,714600.0,11.4245,11.4245,11.396,11.4103,714600.0
2009-07-09 15:55:00,16.01,16.02,16.0,16.01,1916100.0,11.4103,11.4174,11.4032,11.4103,1916100.0
2009-07-10 09:30:00,15.97,16.02,15.97,16.02,714600.0,11.3818,11.4174,11.3818,11.4174,714600.0
2009-07-10 09:35:00,16.02,16.08,16.01,16.01,1106400.0,11.4174,11.4602,11.4103,11.4103,1106400.0
2009-07-10 09:40:00,16.02,16.04,16.0,16.02,528000.0,11.4174,11.4317,11.4032,11.4174,528000.0
2009-07-10 09:45:00,16.02,16.06,16.02,16.06,309900.0,11.4174,11.4459,11.4174,11.4459,309900.0
2009-07-10 09:50:00,16.06,16.07,16.02,16.02,572700.0,11.4459,11.453,11.4174,11.4174,572700.0
2009-07-10 09:55:00,16.03,16.04,15.93,15.95,2251200.0,11.4245,11.4317,11.3533,11.3675,2251200.0
2009-07-10 10:00:00,15.95,15.98,15.91,15.95,1762500.0,11.3675,11.3889,11.339,11.3675,1762500.0
2009-07-10 10:05:00,15.94,15.95,15.92,15.94,717600.0,11.3604,11.3675,11.3461,11.3604,717600.0
2009-07-10 10:10:00,15.94,16.01,15.94,15.98,869400.0,11.3604,11.4103,11.3604,11.3889,869400.0
2009-07-10 10:15:00,15.98,15.99,15.96,15.96,508800.0,11.3889,11.396,11.3747,11.3747,508800.0
2009-07-10 10:20:00,15.97,15.98,15.92,15.93,996900.0,11.3818,11.3889,11.3461,11.3533,996900.0
2009-07-10 10:25:00,15.92,15.93,15.91,15.92,783000.0,11.3461,11.3533,11.339,11.3461,783000.0
2009-07-10 10:30:00,15.92,15.92,15.91,15.91,585900.0,11.3461,11.3461,11.339,11.339,585900.0
2009-07-10 10:35:00,15.91,15.91,15.85,15.85,1542600.0,11.339,11.339,11.2963,11.2963,1542600.0
2009-07-10 10:40:00,15.86,15.88,15.84,15.86,903300.0,11.3034,11.3176,11.2891,11.3034,903300.0
2009-07-10 10:45:00,15.86,15.89,15.86,15.88,526200.0,11.3034,11.3248,11.3034,11.3176,526200.0
2009-07-10 10:50:00,15.87,15.89,15.87,15.89,610800.0,11.3105,11.3248,11.3105,11.3248,610800.0
2009-07-10 10:55:00,15.88,15.91,15.88,15.89,554700.0,11.3176,11.339,11.3176,11.3248,554700.0
2009-07-10 11:00:00,15.89,15.89,15.84,15.85,1079100.0,11.3248,11.3248,11.2891,11.2963,1079100.0
2009-07-10 11:05:00,15.85,15.87,15.85,15.87,365400.0,11.2963,11.3105,11.2963,11.3105,365400.0
2009-07-10 11:10:00,15.87,15.87,15.84,15.85,450000.0,11.3105,11.3105,11.2891,11.2963,450000.0
2009-07-10 11:15:00,15.85,15.85,15.84,15.84,474300.0,11.2963,11.2963,11.2891,11.2891,474300.0
2009-07-10 11:20:00,15.84,15.88,15.83,15.87,1574100.0,11.2891,11.3176,11.282,11.3105,1574100.0
2009-07-10 11:25:00,15.87,15.87,15.83,15.85,734100.0,11.3105,11.3105,11.282,11.2963,734100.0
2009-07-10 11:30:00,15.85,15.87,15.84,15.87,446100.0,11.2963,11.3105,11.2891,11.3105,446100.0
2009-07-10 11:35:00,15.87,15.87,15.84,15.86,424800.0,11.3105,11.3105,11.2891,11.3034,424800.0
2009-07-10 11:40:00,15.86,15.86,15.84,15.85,467100.0,11.3034,11.3034,11.2891,11.2963,467100.0
2009-07-10 11:45:00,15.85,15.85,15.83,15.83,496800.0,11.2963,11.2963,11.282,11.282,496800.0
2009-07-10 11:50:00,15.84,15.85,15.83,15.85,391800.0,11.2891,11.2963,11.282,11.2963,391800.0
2009-07-10 11:55:00,15.85,15.85,15.82,15.83,686700.0,11.2963,11.2963,11.2749,11.282,686700.0
2009-07-10 12:00:00,15.83,15.84,15.82,15.84,326400.0,11.282,11.2891,11.2749,11.2891,326400.0
2009-07-10 12:05:00,15.84,15.85,15.82,15.82,462300.0,11.2891,11.2963,11.2749,11.2749,462300.0
2009-07-10 12:10:00,15.83,15.83,15.82,15.82,294600.0,11.282,11.282,11.2749,11.2749,294600.0
2009-07-10 12:15:00,15.82,15.84,15.81,15.84,683700.0,11.2749,11.2891,11.2677,11.2891,683700.0
2009-07-10 12:20:00,15.84,15.84,15.81,15.83,946800.0,11.2891,11.2891,11.2677,11.282,946800.0
2009-07-10 12:25:00,15.83,15.85,15.83,15.84,446700.0,11.282,11.2963,11.282,11.2891,446700.0
2009-07-10 12:30:00,15.84,15.85,15.84,15.84,193800.0,11.2891,11.2963,11.2891,11.2891,193800.0
2009-07-10 12:35:00,15.84,15.85,15.83,15.84,467100.0,11.2891,11.2963,11.282,11.2891,467100.0
2009-07-10 12:40:00,15.84,15.86,15.84,15.86,376500.0,11.2891,11.3034,11.2891,11.3034,376500.0
2009-07-10 12:45:00,15.86,15.88,15.86,15.87,579000.0,11.3034,11.3176,11.3034,11.3105,579000.0
2009-07-10 12:50:00,15.87,15.87,15.86,15.86,220500.0,11.3105,11.3105,11.3034,11.3034,220500.0
2009-07-10 12:55:00,15.86,15.86,15.83,15.84,353400.0,11.3034,11.3034,11.282,11.2891,353400.0
2009-07-10 13:00:00,15.84,15.85,15.84,15.85,296400.0,11.2891,11.2963,11.2891,11.2963,296400.0
2009-07-10 13:05:00,15.85,15.85,15.84,15.84,182100.0,11.2963,11.2963,11.2891,11.2891,182100.0
2009-07-10 13:10:00,15.84,15.85,15.83,15.85,204900.0,11.2891,11.2963,11.282,11.2963,204900.0
2009-07-10 13:15:00,15.84,15.87,15.84,15.85,260700.0,11.2891,11.3105,11.2891,11.2963,260700.0
2009-07-10 13:20:00,15.85,15.86,15.83,15.84,213300.0,11.2963,11.3034,11.282,11.2891,213300.0
2009-07-10 13:25:00,15.84,15.85,15.83,15.84,227700.0,11.2891,11.2963,11.282,11.2891,227700.0
2009-07-10 13:30:00,15.84,15.85,15.84,15.84,170400.0,11.2891,11.2963,11.2891,11.2891,170400.0
2009-07-10 13:35:00,15.84,15.84,15.83,15.83,359700.0,11.2891,11.2891,11.282,11.282,359700.0
2009-07-10 13:40:00,15.83,15.87,15.83,15.86,341400.0,11.282,11.3105,11.282,11.3034,341400.0
2009-07-10 13:45:00,15.86,15.87,15.84,15.85,161400.0,11.3034,11.3105,11.2891,11.2963,161400.0
2009-07-10 13:50:00,15.84,15.85,15.84,15.84,179100.0,11.2891,11.2963,11.2891,11.2891,179100.0
2009-07-10 13:55:00,15.84,15.84,15.83,15.83,155400.0,11.2891,11.2891,11.282,11.282,155400.0
2009-07-10 14:00:00,15.84,15.84,15.83,15.83,162900.0,11.2891,11.2891,11.282,11.282,162900.0
2009-07-10 14:05:00,15.83,15.84,15.83,15.83,269100.0,11.282,11.2891,11.282,11.282,269100.0
2009-07-10 14:10:00,15.83,15.83,15.81,15.81,809400.0,11.282,11.282,11.2677,11.2677,809400.0
2009-07-10 14:15:00,15.81,15.82,15.81,15.81,470400.0,11.2677,11.2749,11.2677,11.2677,470400.0
2009-07-10 14:20:00,15.81,15.81,15.8,15.8,367500.0,11.2677,11.2677,11.2606,11.2606,367500.0
2009-07-10 14:25:00,15.8,15.81,15.78,15.8,603000.0,11.2606,11.2677,11.2464,11.2606,603000.0
2009-07-10 14:30:00,15.81,15.81,15.8,15.8,255000.0,11.2677,11.2677,11.2606,11.2606,255000.0
2009-07-10 14:35:00,15.8,15.82,15.8,15.81,477000.0,11.2606,11.2749,11.2606,11.2677,477000.0
2009-07-10 14:40:00,15.81,15.81,15.79,15.79,395400.0,11.2677,11.2677,11.2535,11.2535,395400.0
2009-07-10 14:45:00,15.79,15.81,15.78,15.8,346800.0,11.2535,11.2677,11.2464,11.2606,346800.0
2009-07-10 14:50:00,15.81,15.82,15.8,15.8,377400.0,11.2677,11.2749,11.2606,11.2606,377400.0
2009-07-10 14:55:00,15.8,15.81,15.79,15.81,291900.0,11.2606,11.2677,11.2535,11.2677,291900.0
2009-07-10 15:00:00,15.81,15.83,15.8,15.83,806400.0,11.2677,11.282,11.2606,11.282,806400.0
2009-07-10 15:05:00,15.83,15.83,15.81,15.81,296700.0,11.282,11.282,11.2677,11.2677,296700.0
2009-07-10 15:10:00,15.81,15.83,15.81,15.82,515700.0,11.2677,11.282,11.2677,11.2749,515700.0
2009-07-10 15:15:00,15.82,15.84,15.82,15.83,762000.0,11.2749,11.2891,11.2749,11.282,762000.0
2009-07-10 15:20:00,15.84,15.84,15.81,15.82,534000.0,11.2891,11.2891,11.2677,11.2749,534000.0
2009-07-10 15:25:00,15.82,15.83,15.8,15.81,570300.0,11.2749,11.282,11.2606,11.2677,570300.0
2009-07-10 15:30:00,15.81,15.83,15.8,15.82,745200.0,11.2677,11.282,11.2606,11.2749,745200.0
2009-07-10 15:35:00,15.82,15.84,15.81,15.83,585600.0,11.2749,11.2891,11.2677,11.282,585600.0
2009-07-10 15:40:00,15.83,15.84,15.81,15.83,773700.0,11.282,11.2891,11.2677,11.282,773700.0
2009-07-10 15:45:00,15.83,15.87,15.83,15.86,848100.0,11.282,11.3105,11.282,11.3034,848100.0
2009-07-10 15:50:00,15.86,15.87,15.84,15.85,1330200.0,11.3034,11.3105,11.2891,11.2963,1330200.0
2009-07-10 15:55:00,15.85,15.88,15.85,15.85,1335000.0,11.2963,11.3176,11.2963,11.2963,1335000.0
2009-07-13 09:30:00,15.87,15.92,15.85,15.89,1049400.0,11.3105,11.3461,11.2963,11.3248,1049400.0
2009-07-13 09:35:00,15.89,15.92,15.87,15.89,648900.0,11.3248,11.3461,11.3105,11.3248,648900.0
2009-07-13 09:40:00,15.89,15.89,15.87,15.88,532200.0,11.3248,11.3248,11.3105,11.3176,532200.0
2009-07-13 09:45:00,15.88,15.89,15.84,15.87,633600.0,11.3176,11.3248,11.2891,11.3105,633600.0
2009-07-13 09:50:00,15.88,15.88,15.85,15.87,588900.0,11.3176,11.3176,11.2963,11.3105,588900.0
2009-07-13 09:55:00,15.87,15.87,15.85,15.86,619200.0,11.3105,11.3105,11.2963,11.3034,619200.0
2009-07-13 10:00:00,15.85,15.86,15.81,15.81,726000.0,11.2963,11.3034,11.2677,11.2677,726000.0
2009-07-13 10:05:00,15.81,15.86,15.81,15.85,787500.0,11.2677,11.3034,11.2677,11.2963,787500.0
2009-07-13 10:10:00,15.85,15.86,15.82,15.84,454500.0,11.2963,11.3034,11.2749,11.2891,454500.0
2009-07-13 10:15:00,15.85,15.87,15.84,15.87,508800.0,11.2963,11.3105,11.2891,11.3105,508800.0
2009-07-13 10:20:00,15.87,15.87,15.82,15.83,772200.0,11.3105,11.3105,11.2749,11.282,772200.0
2009-07-13 10:25:00,15.83,15.86,15.82,15.84,559500.0,11.282,11.3034,11.2749,11.2891,559500.0
2009-07-13 10:30:00,15.85,15.89,15.84,15.88,750600.0,11.2963,11.3248,11.2891,11.3176,750600.0
2009-07-13 10:35:00,15.88,15.92,15.85,15.9,1132800.0,11.3176,11.3461,11.2963,11.3319,1132800.0
2009-07-13 10:40:00,15.91,15.93,15.89,15.92,964200.0,11.339,11.3533,11.3248,11.3461,964200.0
2009-07-13 10:45:00,15.92,15.95,15.92,15.94,745500.0,11.3461,11.3675,11.3461,11.3604,745500.0
2009-07-13 10:50:00,15.94,15.96,15.92,15.95,482400.0,11.3604,11.3747,11.3461,11.3675,482400.0
2009-07-13 10:55:00,15.94,15.97,15.94,15.95,815700.0,11.3604,11.3818,11.3604,11.3675,815700.0
2009-07-13 11:00:00,15.95,15.96,15.94,15.94,462900.0,11.3675,11.3747,11.3604,11.3604,462900.0
2009-07-13 11:05:00,15.94,15.95,15.93,15.93,327600.0,11.3604,11.3675,11.3533,11.3533,327600.0
2009-07-13 11:10:00,15.93,15.94,15.92,15.93,530400.0,11.3533,11.3604,11.3461,11.3533,530400.0
2009-07-13 11:15:00,15.93,15.93,15.91,15.93,491400.0,11.3533,11.3533,11.339,11.3533,491400.0
2009-07-13 11:20:00,15.93,15.94,15.92,15.92,693900.0,11.3533,11.3604,11.3461,11.3461,693900.0
2009-07-13 11:25:00,15.92,15.94,15.91,15.94,523200.0,11.3461,11.3604,11.339,11.3604,523200.0
2009-07-13 11:30:00,15.93,15.98,15.93,15.96,1052100.0,11.3533,11.3889,11.3533,11.3747,1052100.0
2009-07-13 11:35:00,15.96,15.98,15.95,15.95,589200.0,11.3747,11.3889,11.3675,11.3675,589200.0
2009-07-13 11:40:00,15.95,15.96,15.93,15.95,511200.0,11.3675,11.3747,11.3533,11.3675,511200.0
2009-07-13 11:45:00,15.95,15.97,15.94,15.95,628800.0,11.3675,11.3818,11.3604,11.3675,628800.0
2009-07-13 11:50:00,15.95,15.96,15.94,15.95,339000.0,11.3675,11.3747,11.3604,11.3675,339000.0
2009-07-13 11:55:00,15.95,15.95,15.93,15.93,288000.0,11.3675,11.3675,11.3533,11.3533,288000.0
2009-07-13 12:00:00,15.93,15.94,15.92,15.92,464100.0,11.3533,11.3604,11.3461,11.3461,464100.0
2009-07-13 12:05:00,15.92,15.92,15.91,15.92,327600.0,11.3461,11.3461,11.339,11.3461,327600.0
2009-07-13 12:10:00,15.92,15.92,15.91,15.92,237300.0,11.3461,11.3461,11.339,11.3461,237300.0
2009-07-13 12:15:00,15.92,15.92,15.92,15.92,173400.0,11.3461,11.3461,11.3461,11.3461,173400.0
2009-07-13 12:20:00,15.92,15.92,15.9,15.91,636000.0,11.3461,11.3461,11.3319,11.339,636000.0
2009-07-13 12:25:00,15.91,15.91,15.9,15.91,414000.0,11.339,11.339,11.3319,11.339,414000.0
2009-07-13 12:30:00,15.91,15.91,15.9,15.9,322800.0,11.339,11.339,11.3319,11.3319,322800.0
2009-07-13 12:35:00,15.9,15.91,15.9,15.9,466800.0,11.3319,11.339,11.3319,11.3319,466800.0
2009-07-13 12:40:00,15.9,15.9,15.87,15.88,923700.0,11.3319,11.3319,11.3105,11.3176,923700.0
2009-07-13 12:45:00,15.89,15.9,15.88,15.89,443400.0,11.3248,11.3319,11.3176,11.3248,443400.0
2009-07-13 12:50:00,15.89,15.9,15.88,15.88,427800.0,11.3248,11.3319,11.3176,11.3176,427800.0
2009-07-13 12:55:00,15.89,15.9,15.88,15.9,501300.0,11.3248,11.3319,11.3176,11.3319,501300.0
2009-07-13 13:00:00,15.9,15.9,15.89,15.9,562200.0,11.3319,11.3319,11.3248,11.3319,562200.0
2009-07-13 13:05:00,15.9,15.91,15.89,15.91,501900.0,11.3319,11.339,11.3248,11.339,501900.0
2009-07-13 13:10:00,15.91,15.91,15.9,15.91,391200.0,11.339,11.339,11.3319,11.339,391200.0
2009-07-13 13:15:00,15.91,15.93,15.91,15.92,315600.0,11.339,11.3533,11.339,11.3461,315600.0
2009-07-13 13:20:00,15.92,15.93,15.92,15.92,400200.0,11.3461,11.3533,11.3461,11.3461,400200.0
2009-07-13 13:25:00,15.92,15.93,15.92,15.92,248400.0,11.3461,11.3533,11.3461,11.3461,248400.0
2009-07-13 13:30:00,15.92,15.92,15.9,15.9,357000.0,11.3461,11.3461,11.3319,11.3319,357000.0
2009-07-13 13:35:00,15.9,15.92,15.9,15.91,208200.0,11.3319,11.3461,11.3319,11.339,208200.0
2009-07-13 13:40:00,15.92,15.92,15.91,15.92,141000.0,11.3461,11.3461,11.339,11.3461,141000.0
2009-07-13 13:45:00,15.92,15.94,15.92,15.93,318900.0,11.3461,11.3604,11.3461,11.3533,318900.0
2009-07-13 13:50:00,15.92,15.93,15.92,15.93,248400.0,11.3461,11.3533,11.3461,11.3533,248400.0
2009-07-13 13:55:00,15.92,15.93,15.91,15.92,527100.0,11.3461,11.3533,11.339,11.3461,527100.0
2009-07-13 14:00:00,15.93,15.94,15.92,15.93,370800.0,11.3533,11.3604,11.3461,11.3533,370800.0
2009-07-13 14:05:00,15.93,15.93,15.92,15.92,263400.0,11.3533,11.3533,11.3461,11.3461,263400.0
2009-07-13 14:10:00,15.92,15.96,15.92,15.94,475200.0,11.3461,11.3747,11.3461,11.3604,475200.0
2009-07-13 14:15:00,15.94,15.94,15.93,15.94,123600.0,11.3604,11.3604,11.3533,11.3604,123600.0
2009-07-13 14:20:00,15.94,15.96,15.94,15.94,333900.0,11.3604,11.3747,11.3604,11.3604,333900.0
2009-07-13 14:25:00,15.94,15.95,15.93,15.93,151800.0,11.3604,11.3675,11.3533,11.3533,151800.0
2009-07-13 14:30:00,15.93,15.95,15.92,15.94,277200.0,11.3533,11.3675,11.3461,11.3604,277200.0
2009-07-13 14:35:00,15.94,15.95,15.93,15.94,273300.0,11.3604,11.3675,11.3533,11.3604,273300.0
2009-07-13 14:40:00,15.94,15.97,15.94,15.95,671400.0,11.3604,11.3818,11.3604,11.3675,671400.0
2009-07-13 14:45:00,15.95,15.95,15.93,15.94,444600.0,11.3675,11.3675,11.3533,11.3604,444600.0
2009-07-13 14:50:00,15.94,15.95,15.92,15.92,523200.0,11.3604,11.3675,11.3461,11.3461,523200.0
2009-07-13 14:55:00,15.92,15.94,15.92,15.92,343500.0,11.3461,11.3604,11.3461,11.3461,343500.0
2009-07-13 15:00:00,15.92,15.93,15.92,15.93,323400.0,11.3461,11.3533,11.3461,11.3533,323400.0
2009-07-13 15:05:00,15.93,15.95,15.92,15.92,444300.0,11.3533,11.3675,11.3461,11.3461,444300.0
2009-07-13 15:10:00,15.92,15.95,15.92,15.92,380400.0,11.3461,11.3675,11.3461,11.3461,380400.0
2009-07-13 15:15:00,15.92,15.93,15.9,15.91,511800.0,11.3461,11.3533,11.3319,11.339,511800.0
2009-07-13 15:20:00,15.91,15.91,15.88,15.89,849900.0,11.339,11.339,11.3176,11.3248,849900.0
2009-07-13 15:25:00,15.89,15.9,15.88,15.89,375600.0,11.3248,11.3319,11.3176,11.3248,375600.0
2009-07-13 15:30:00,15.89,15.9,15.89,15.9,727500.0,11.3248,11.3319,11.3248,11.3319,727500.0
2009-07-13 15:35:00,15.89,15.9,15.89,15.9,712500.0,11.3248,11.3319,11.3248,11.3319,712500.0
2009-07-13 15:40:00,15.9,15.92,15.89,15.92,1296000.0,11.3319,11.3461,11.3248,11.3461,1296000.0
2009-07-13 15:45:00,15.92,15.93,15.92,15.92,825300.0,11.3461,11.3533,11.3461,11.3461,825300.0
2009-07-13 15:50:00,15.92,15.93,15.91,15.92,873600.0,11.3461,11.3533,11.339,11.3461,873600.0
2009-07-13 15:55:00,15.92,15.94,15.91,15.93,1977300.0,11.3461,11.3604,11.339,11.3533,1977300.0
2009-07-14 09:30:00,15.95,15.95,15.87,15.9,814200.0,11.3675,11.3675,11.3105,11.3319,814200.0
2009-07-14 09:35:00,15.9,15.92,15.85,15.87,1181100.0,11.3319,11.3461,11.2963,11.3105,1181100.0
2009-07-14 09:40:00,15.87,15.89,15.85,15.85,999300.0,11.3105,11.3248,11.2963,11.2963,999300.0
2009-07-14 09:45:00,15.85,15.87,15.85,15.87,539700.0,11.2963,11.3105,11.2963,11.3105,539700.0
2009-07-14 09:50:00,15.87,15.9,15.86,15.89,757200.0,11.3105,11.3319,11.3034,11.3248,757200.0
2009-07-14 09:55:00,15.89,15.9,15.87,15.88,840600.0,11.3248,11.3319,11.3105,11.3176,840600.0
2009-07-14 10:00:00,15.88,15.91,15.87,15.9,582300.0,11.3176,11.339,11.3105,11.3319,582300.0
2009-07-14 10:05:00,15.9,15.93,15.89,15.92,741300.0,11.3319,11.3533,11.3248,11.3461,741300.0
2009-07-14 10:10:00,15.91,15.93,15.88,15.89,576900.0,11.339,11.3533,11.3176,11.3248,576900.0
2009-07-14 10:15:00,15.89,15.91,15.89,15.91,336600.0,11.3248,11.339,11.3248,11.339,336600.0
2009-07-14 10:20:00,15.91,15.92,15.89,15.91,368400.0,11.339,11.3461,11.3248,11.339,368400.0
2009-07-14 10:25:00,15.91,15.93,15.91,15.93,553800.0,11.339,11.3533,11.339,11.3533,553800.0
2009-07-14 10:30:00,15.93,15.93,15.91,15.92,406200.0,11.3533,11.3533,11.339,11.3461,406200.0
2009-07-14 10:35:00,15.91,15.93,15.9,15.92,389400.0,11.339,11.3533,11.3319,11.3461,389400.0
2009-07-14 10:40:00,15.92,15.95,15.92,15.93,719100.0,11.3461,11.3675,11.3461,11.3533,719100.0
2009-07-14 10:45:00,15.93,15.93,15.91,15.92,419700.0,11.3533,11.3533,11.339,11.3461,419700.0
2009-07-14 10:50:00,15.92,15.93,15.91,15.93,150600.0,11.3461,11.3533,11.339,11.3533,150600.0
2009-07-14 10:55:00,15.92,15.94,15.92,15.94,266700.0,11.3461,11.3604,11.3461,11.3604,266700.0
2009-07-14 11:00:00,15.94,15.94,15.92,15.93,439500.0,11.3604,11.3604,11.3461,11.3533,439500.0
2009-07-14 11:05:00,15.93,15.96,15.93,15.96,587100.0,11.3533,11.3747,11.3533,11.3747,587100.0
2009-07-14 11:10:00,15.96,15.97,15.95,15.97,545100.0,11.3747,11.3818,11.3675,11.3818,545100.0
2009-07-14 11:15:00,15.97,15.98,15.95,15.95,822900.0,11.3818,11.3889,11.3675,11.3675,822900.0
2009-07-14 11:20:00,15.95,15.97,15.94,15.94,783600.0,11.3675,11.3818,11.3604,11.3604,783600.0
2009-07-14 11:25:00,15.94,15.97,15.94,15.96,519600.0,11.3604,11.3818,11.3604,11.3747,519600.0
2009-07-14 11:30:00,15.96,15.98,15.95,15.96,856800.0,11.3747,11.3889,11.3675,11.3747,856800.0
2009-07-14 11:35:00,15.96,15.97,15.95,15.96,296400.0,11.3747,11.3818,11.3675,11.3747,296400.0
2009-07-14 11:40:00,15.96,15.97,15.96,15.96,241800.0,11.3747,11.3818,11.3747,11.3747,241800.0
2009-07-14 11:45:00,15.96,15.99,15.96,15.97,765600.0,11.3747,11.396,11.3747,11.3818,765600.0
2009-07-14 11:50:00,15.97,15.98,15.97,15.98,319500.0,11.3818,11.3889,11.3818,11.3889,319500.0
2009-07-14 11:55:00,15.98,15.98,15.95,15.95,318600.0,11.3889,11.3889,11.3675,11.3675,318600.0
2009-07-14 12:00:00,15.95,15.97,15.95,15.97,191700.0,11.3675,11.3818,11.3675,11.3818,191700.0
2009-07-14 12:05:00,15.97,15.99,15.97,15.98,446100.0,11.3818,11.396,11.3818,11.3889,446100.0
2009-07-14 12:10:00,15.99,15.99,15.98,15.99,257700.0,11.396,11.396,11.3889,11.396,257700.0
2009-07-14 12:15:00,15.99,15.99,15.98,15.98,274800.0,11.396,11.396,11.3889,11.3889,274800.0
2009-07-14 12:20:00,15.98,15.98,15.97,15.98,415500.0,11.3889,11.3889,11.3818,11.3889,415500.0
2009-07-14 12:25:00,15.98,15.98,15.96,15.96,278100.0,11.3889,11.3889,11.3747,11.3747,278100.0
2009-07-14 12:30:00,15.96,15.97,15.95,15.95,267900.0,11.3747,11.3818,11.3675,11.3675,267900.0
2009-07-14 12:35:00,15.95,15.97,15.95,15.96,251400.0,11.3675,11.3818,11.3675,11.3747,251400.0
2009-07-14 12:40:00,15.96,15.97,15.95,15.96,237300.0,11.3747,11.3818,11.3675,11.3747,237300.0
2009-07-14 12:45:00,15.97,15.99,15.96,15.98,468000.0,11.3818,11.396,11.3747,11.3889,468000.0
2009-07-14 12:50:00,15.98,15.98,15.97,15.98,241800.0,11.3889,11.3889,11.3818,11.3889,241800.0
2009-07-14 12:55:00,15.98,15.99,15.98,15.99,205800.0,11.3889,11.396,11.3889,11.396,205800.0
2009-07-14 13:00:00,15.99,15.99,15.98,15.99,342300.0,11.396,11.396,11.3889,11.396,342300.0
2009-07-14 13:05:00,15.99,15.99,15.98,15.98,285300.0,11.396,11.396,11.3889,11.3889,285300.0
2009-07-14 13:10:00,15.98,16.01,15.98,16.0,528900.0,11.3889,11.4103,11.3889,11.4032,528900.0
2009-07-14 13:15:00,15.99,16.0,15.98,15.98,306900.0,11.396,11.4032,11.3889,11.3889,306900.0
2009-07-14 13:20:00,15.98,15.99,15.98,15.99,222000.0,11.3889,11.396,11.3889,11.396,222000.0
2009-07-14 13:25:00,15.99,16.0,15.98,16.0,271500.0,11.396,11.4032,11.3889,11.4032,271500.0
2009-07-14 13:30:00,16.0,16.01,15.99,16.0,381300.0,11.4032,11.4103,11.396,11.4032,381300.0
2009-07-14 13:35:00,16.0,16.02,16.0,16.01,504600.0,11.4032,11.4174,11.4032,11.4103,504600.0
2009-07-14 13:40:00,16.01,16.03,16.01,16.02,203400.0,11.4103,11.4245,11.4103,11.4174,203400.0
2009-07-14 13:45:00,16.02,16.03,16.01,16.02,356400.0,11.4174,11.4245,11.4103,11.4174,356400.0
2009-07-14 13:50:00,16.02,16.02,15.99,15.99,287100.0,11.4174,11.4174,11.396,11.396,287100.0
2009-07-14 13:55:00,15.99,16.0,15.98,15.99,289800.0,11.396,11.4032,11.3889,11.396,289800.0
2009-07-14 14:00:00,15.99,15.99,15.96,15.96,333600.0,11.396,11.396,11.3747,11.3747,333600.0
2009-07-14 14:05:00,15.96,15.99,15.96,15.98,355500.0,11.3747,11.396,11.3747,11.3889,355500.0
2009-07-14 14:10:00,15.98,15.98,15.96,15.98,306000.0,11.3889,11.3889,11.3747,11.3889,306000.0
2009-07-14 14:15:00,15.98,15.99,15.97,15.98,261900.0,11.3889,11.396,11.3818,11.3889,261900.0
2009-07-14 14:20:00,15.98,15.99,15.97,15.99,332400.0,11.3889,11.396,11.3818,11.396,332400.0
2009-07-14 14:25:00,15.99,16.0,15.97,15.97,437700.0,11.396,11.4032,11.3818,11.3818,437700.0
2009-07-14 14:30:00,15.97,15.99,15.96,15.98,455700.0,11.3818,11.396,11.3747,11.3889,455700.0
2009-07-14 14:35:00,15.98,16.0,15.98,16.0,354000.0,11.3889,11.4032,11.3889,11.4032,354000.0
2009-07-14 14:40:00,16.0,16.03,16.0,16.02,1200900.0,11.4032,11.4245,11.4032,11.4174,1200900.0
2009-07-14 14:45:00,16.02,16.05,16.02,16.03,1167600.0,11.4174,11.4388,11.4174,11.4245,1167600.0
2009-07-14 14:50:00,16.03,16.04,16.02,16.04,582300.0,11.4245,11.4317,11.4174,11.4317,582300.0
2009-07-14 14:55:00,16.04,16.04,16.01,16.03,659700.0,11.4317,11.4317,11.4103,11.4245,659700.0
2009-07-14 15:00:00,16.03,16.04,16.01,16.03,446700.0,11.4245,11.4317,11.4103,11.4245,446700.0
2009-07-14 15:05:00,16.03,16.03,16.01,16.01,563400.0,11.4245,11.4245,11.4103,11.4103,563400.0
2009-07-14 15:10:00,16.01,16.03,16.01,16.03,468300.0,11.4103,11.4245,11.4103,11.4245,468300.0
2009-07-14 15:15:00,16.03,16.03,16.01,16.02,306900.0,11.4245,11.4245,11.4103,11.4174,306900.0
2009-07-14 15:20:00,16.02,16.03,16.01,16.02,322500.0,11.4174,11.4245,11.4103,11.4174,322500.0
2009-07-14 15:25:00,16.02,16.03,16.0,16.0,416700.0,11.4174,11.4245,11.4032,11.4032,416700.0
2009-07-14 15:30:00,16.0,16.03,16.0,16.01,522900.0,11.4032,11.4245,11.4032,11.4103,522900.0
2009-07-14 15:35:00,16.01,16.04,16.01,16.04,535500.0,11.4103,11.4317,11.4103,11.4317,535500.0
2009-07-14 15:40:00,16.04,16.05,16.01,16.04,655500.0,11.4317,11.4388,11.4103,11.4317,655500.0
2009-07-14 15:45:00,16.04,16.05,16.04,16.04,536700.0,11.4317,11.4388,11.4317,11.4317,536700.0
2009-07-14 15:50:00,16.04,16.05,16.02,16.03,715500.0,11.4317,11.4388,11.4174,11.4245,715500.0
2009-07-14 15:55:00,16.03,16.04,16.01,16.04,1457400.0,11.4245,11.4317,11.4103,11.4317,1457400.0
2009-07-15 09:30:00,16.12,16.14,16.07,16.08,1125300.0,11.4887,11.5029,11.453,11.4602,1125300.0
2009-07-15 09:35:00,16.07,16.08,16.01,16.02,1241100.0,11.453,11.4602,11.4103,11.4174,1241100.0
2009-07-15 09:40:00,16.02,16.08,16.02,16.08,1279500.0,11.4174,11.4602,11.4174,11.4602,1279500.0
2009-07-15 09:45:00,16.08,16.08,16.03,16.04,912300.0,11.4602,11.4602,11.4245,11.4317,912300.0
2009-07-15 09:50:00,16.03,16.04,15.99,16.01,1559700.0,11.4245,11.4317,11.396,11.4103,1559700.0
2009-07-15 09:55:00,16.01,16.08,16.01,16.07,1538100.0,11.4103,11.4602,11.4103,11.453,1538100.0
2009-07-15 10:00:00,16.07,16.08,16.04,16.06,999000.0,11.453,11.4602,11.4317,11.4459,999000.0
2009-07-15 10:05:00,16.05,16.07,16.03,16.07,812100.0,11.4388,11.453,11.4245,11.453,812100.0
2009-07-15 10:10:00,16.07,16.08,16.04,16.07,760800.0,11.453,11.4602,11.4317,11.453,760800.0
2009-07-15 10:15:00,16.08,16.08,16.07,16.08,400800.0,11.4602,11.4602,11.453,11.4602,400800.0
2009-07-15 10:20:00,16.08,16.08,16.06,16.07,659100.0,11.4602,11.4602,11.4459,11.453,659100.0
2009-07-15 10:25:00,16.07,16.08,16.06,16.07,434400.0,11.453,11.4602,11.4459,11.453,434400.0
2009-07-15 10:30:00,16.08,16.08,16.04,16.04,656700.0,11.4602,11.4602,11.4317,11.4317,656700.0
2009-07-15 10:35:00,16.04,16.06,16.03,16.03,610800.0,11.4317,11.4459,11.4245,11.4245,610800.0
2009-07-15 10:40:00,16.04,16.05,16.03,16.05,384900.0,11.4317,11.4388,11.4245,11.4388,384900.0
2009-07-15 10:45:00,16.05,16.06,16.03,16.03,605400.0,11.4388,11.4459,11.4245,11.4245,605400.0
2009-07-15 10:50:00,16.03,16.05,16.03,16.04,449400.0,11.4245,11.4388,11.4245,11.4317,449400.0
2009-07-15 10:55:00,16.05,16.05,16.03,16.04,829800.0,11.4388,11.4388,11.4245,11.4317,829800.0
2009-07-15 11:00:00,16.03,16.04,16.03,16.04,490200.0,11.4245,11.4317,11.4245,11.4317,490200.0
2009-07-15 11:05:00,16.04,16.04,16.02,16.03,578400.0,11.4317,11.4317,11.4174,11.4245,578400.0
2009-07-15 11:10:00,16.03,16.04,16.03,16.04,398400.0,11.4245,11.4317,11.4245,11.4317,398400.0
2009-07-15 11:15:00,16.04,16.04,16.03,16.03,483000.0,11.4317,11.4317,11.4245,11.4245,483000.0
2009-07-15 11:20:00,16.03,16.05,16.03,16.05,734100.0,11.4245,11.4388,11.4245,11.4388,734100.0
2009-07-15 11:25:00,16.05,16.05,16.05,16.05,290400.0,11.4388,11.4388,11.4388,11.4388,290400.0
2009-07-15 11:30:00,16.05,16.07,16.05,16.07,669600.0,11.4388,11.453,11.4388,11.453,669600.0
2009-07-15 11:35:00,16.07,16.07,16.06,16.07,509700.0,11.453,11.453,11.4459,11.453,509700.0
2009-07-15 11:40:00,16.07,16.07,16.06,16.06,304200.0,11.453,11.453,11.4459,11.4459,304200.0
2009-07-15 11:45:00,16.06,16.06,16.05,16.05,378900.0,11.4459,11.4459,11.4388,11.4388,378900.0
2009-07-15 11:50:00,16.05,16.06,16.04,16.04,351000.0,11.4388,11.4459,11.4317,11.4317,351000.0
2009-07-15 11:55:00,16.04,16.05,16.04,16.04,407700.0,11.4317,11.4388,11.4317,11.4317,407700.0
2009-07-15 12:00:00,16.04,16.04,16.04,16.04,307200.0,11.4317,11.4317,11.4317,11.4317,307200.0
2009-07-15 12:05:00,16.04,16.06,16.04,16.06,1413300.0,11.4317,11.4459,11.4317,11.4459,1413300.0
2009-07-15 12:10:00,16.06,16.07,16.06,16.07,641100.0,11.4459,11.453,11.4459,11.453,641100.0
2009-07-15 12:15:00,16.07,16.11,16.07,16.11,1207200.0,11.453,11.4816,11.453,11.4816,1207200.0
2009-07-15 12:20:00,16.11,16.11,16.07,16.07,634200.0,11.4816,11.4816,11.453,11.453,634200.0
2009-07-15 12:25:00,16.07,16.08,16.06,16.06,405600.0,11.453,11.4602,11.4459,11.4459,405600.0
2009-07-15 12:30:00,16.06,16.08,16.06,16.07,694500.0,11.4459,11.4602,11.4459,11.453,694500.0
2009-07-15 12:35:00,16.07,16.07,16.05,16.06,490500.0,11.453,11.453,11.4388,11.4459,490500.0
2009-07-15 12:40:00,16.06,16.07,16.06,16.07,370500.0,11.4459,11.453,11.4459,11.453,370500.0
2009-07-15 12:45:00,16.07,16.07,16.05,16.07,435000.0,11.453,11.453,11.4388,11.453,435000.0
2009-07-15 12:50:00,16.07,16.09,16.07,16.07,506100.0,11.453,11.4673,11.453,11.453,506100.0
2009-07-15 12:55:00,16.07,16.07,16.06,16.07,162900.0,11.453,11.453,11.4459,11.453,162900.0
2009-07-15 13:00:00,16.07,16.08,16.06,16.08,174900.0,11.453,11.4602,11.4459,11.4602,174900.0
2009-07-15 13:05:00,16.08,16.08,16.07,16.08,269400.0,11.4602,11.4602,11.453,11.4602,269400.0
2009-07-15 13:10:00,16.08,16.09,16.06,16.07,373500.0,11.4602,11.4673,11.4459,11.453,373500.0
2009-07-15 13:15:00,16.07,16.08,16.07,16.08,156000.0,11.453,11.4602,11.453,11.4602,156000.0
2009-07-15 13:20:00,16.08,16.09,16.08,16.09,471900.0,11.4602,11.4673,11.4602,11.4673,471900.0
2009-07-15 13:25:00,16.09,16.11,16.09,16.1,998100.0,11.4673,11.4816,11.4673,11.4744,998100.0
2009-07-15 13:30:00,16.1,16.11,16.1,16.1,474900.0,11.4744,11.4816,11.4744,11.4744,474900.0
2009-07-15 13:35:00,16.11,16.11,16.1,16.11,422700.0,11.4816,11.4816,11.4744,11.4816,422700.0
2009-07-15 13:40:00,16.11,16.11,16.09,16.1,370500.0,11.4816,11.4816,11.4673,11.4744,370500.0
2009-07-15 13:45:00,16.1,16.13,16.1,16.13,556200.0,11.4744,11.4958,11.4744,11.4958,556200.0
2009-07-15 13:50:00,16.13,16.13,16.11,16.11,401700.0,11.4958,11.4958,11.4816,11.4816,401700.0
2009-07-15 13:55:00,16.12,16.12,16.11,16.12,150900.0,11.4887,11.4887,11.4816,11.4887,150900.0
2009-07-15 14:00:00,16.12,16.13,16.1,16.12,382200.0,11.4887,11.4958,11.4744,11.4887,382200.0
2009-07-15 14:05:00,16.12,16.14,16.12,16.12,468000.0,11.4887,11.5029,11.4887,11.4887,468000.0
2009-07-15 14:10:00,16.12,16.13,16.11,16.12,339900.0,11.4887,11.4958,11.4816,11.4887,339900.0
2009-07-15 14:15:00,16.12,16.14,16.12,16.13,414600.0,11.4887,11.5029,11.4887,11.4958,414600.0
2009-07-15 14:20:00,16.13,16.15,16.13,16.13,876000.0,11.4958,11.5101,11.4958,11.4958,876000.0
2009-07-15 14:25:00,16.13,16.14,16.11,16.12,734400.0,11.4958,11.5029,11.4816,11.4887,734400.0
2009-07-15 14:30:00,16.12,16.13,16.1,16.1,556800.0,11.4887,11.4958,11.4744,11.4744,556800.0
2009-07-15 14:35:00,16.1,16.11,16.09,16.1,477900.0,11.4744,11.4816,11.4673,11.4744,477900.0
2009-07-15 14:40:00,16.1,16.12,16.1,16.11,497700.0,11.4744,11.4887,11.4744,11.4816,497700.0
2009-07-15 14:45:00,16.11,16.13,16.09,16.13,881100.0,11.4816,11.4958,11.4673,11.4958,881100.0
2009-07-15 14:50:00,16.13,16.13,16.11,16.11,417900.0,11.4958,11.4958,11.4816,11.4816,417900.0
2009-07-15 14:55:00,16.11,16.14,16.11,16.14,530700.0,11.4816,11.5029,11.4816,11.5029,530700.0
2009-07-15 15:00:00,16.14,16.16,16.14,16.14,787200.0,11.5029,11.5172,11.5029,11.5029,787200.0
2009-07-15 15:05:00,16.14,16.16,16.13,16.15,839700.0,11.5029,11.5172,11.4958,11.5101,839700.0
2009-07-15 15:10:00,16.15,16.16,16.14,16.14,794100.0,11.5101,11.5172,11.5029,11.5029,794100.0
2009-07-15 15:15:00,16.14,16.15,16.12,16.14,553200.0,11.5029,11.5101,11.4887,11.5029,553200.0
2009-07-15 15:20:00,16.14,16.15,16.12,16.12,466500.0,11.5029,11.5101,11.4887,11.4887,466500.0
2009-07-15 15:25:00,16.12,16.13,16.11,16.11,866100.0,11.4887,11.4958,11.4816,11.4816,866100.0
2009-07-15 15:30:00,16.11,16.13,16.11,16.13,741000.0,11.4816,11.4958,11.4816,11.4958,741000.0
2009-07-15 15:35:00,16.13,16.14,16.13,16.14,816000.0,11.4958,11.5029,11.4958,11.5029,816000.0
2009-07-15 15:40:00,16.14,16.15,16.13,16.15,1095600.0,11.5029,11.5101,11.4958,11.5101,1095600.0
2009-07-15 15:45:00,16.15,16.17,16.14,16.16,1246500.0,11.5101,11.5243,11.5029,11.5172,1246500.0
2009-07-15 15:50:00,16.16,16.19,16.16,16.17,1640100.0,11.5172,11.5386,11.5172,11.5243,1640100.0
2009-07-15 15:55:00,16.18,16.19,16.16,16.18,2209200.0,11.5314,11.5386,11.5172,11.5314,2209200.0
2009-07-16 09:30:00,16.12,16.15,16.11,16.13,964500.0,11.4887,11.5101,11.4816,11.4958,964500.0
2009-07-16 09:35:00,16.13,16.13,16.09,16.13,769500.0,11.4958,11.4958,11.4673,11.4958,769500.0
2009-07-16 09:40:00,16.13,16.14,16.11,16.11,1155300.0,11.4958,11.5029,11.4816,11.4816,1155300.0
2009-07-16 09:45:00,16.11,16.14,16.11,16.12,957000.0,11.4816,11.5029,11.4816,11.4887,957000.0
2009-07-16 09:50:00,16.12,16.14,16.11,16.11,763800.0,11.4887,11.5029,11.4816,11.4816,763800.0
2009-07-16 09:55:00,16.11,16.13,16.1,16.13,432000.0,11.4816,11.4958,11.4744,11.4958,432000.0
2009-07-16 10:00:00,16.13,16.13,16.1,16.11,770400.0,11.4958,11.4958,11.4744,11.4816,770400.0
2009-07-16 10:05:00,16.11,16.13,16.1,16.1,602700.0,11.4816,11.4958,11.4744,11.4744,602700.0
2009-07-16 10:10:00,16.11,16.14,16.1,16.14,621300.0,11.4816,11.5029,11.4744,11.5029,621300.0
2009-07-16 10:15:00,16.14,16.14,16.11,16.11,631200.0,11.5029,11.5029,11.4816,11.4816,631200.0
2009-07-16 10:20:00,16.11,16.13,16.11,16.11,474600.0,11.4816,11.4958,11.4816,11.4816,474600.0
2009-07-16 10:25:00,16.12,16.14,16.11,16.13,717600.0,11.4887,11.5029,11.4816,11.4958,717600.0
2009-07-16 10:30:00,16.13,16.15,16.13,16.13,461100.0,11.4958,11.5101,11.4958,11.4958,461100.0
2009-07-16 10:35:00,16.13,16.15,16.13,16.14,361800.0,11.4958,11.5101,11.4958,11.5029,361800.0
2009-07-16 10:40:00,16.14,16.14,16.13,16.13,471900.0,11.5029,11.5029,11.4958,11.4958,471900.0
2009-07-16 10:45:00,16.13,16.15,16.13,16.14,449400.0,11.4958,11.5101,11.4958,11.5029,449400.0
2009-07-16 10:50:00,16.14,16.15,16.13,16.14,365400.0,11.5029,11.5101,11.4958,11.5029,365400.0
2009-07-16 10:55:00,16.14,16.14,16.09,16.1,637800.0,11.5029,11.5029,11.4673,11.4744,637800.0
2009-07-16 11:00:00,16.11,16.11,16.1,16.1,652500.0,11.4816,11.4816,11.4744,11.4744,652500.0
2009-07-16 11:05:00,16.1,16.11,16.1,16.1,467700.0,11.4744,11.4816,11.4744,11.4744,467700.0
2009-07-16 11:10:00,16.1,16.11,16.09,16.11,284400.0,11.4744,11.4816,11.4673,11.4816,284400.0
2009-07-16 11:15:00,16.11,16.13,16.11,16.11,258600.0,11.4816,11.4958,11.4816,11.4816,258600.0
2009-07-16 11:20:00,16.12,16.14,16.11,16.13,1143900.0,11.4887,11.5029,11.4816,11.4958,1143900.0
2009-07-16 11:25:00,16.13,16.13,16.11,16.12,279900.0,11.4958,11.4958,11.4816,11.4887,279900.0
2009-07-16 11:30:00,16.11,16.13,16.1,16.1,545100.0,11.4816,11.4958,11.4744,11.4744,545100.0
2009-07-16 11:35:00,16.1,16.11,16.09,16.1,490500.0,11.4744,11.4816,11.4673,11.4744,490500.0
2009-07-16 11:40:00,16.1,16.12,16.1,16.12,251100.0,11.4744,11.4887,11.4744,11.4887,251100.0
2009-07-16 11:45:00,16.11,16.12,16.1,16.1,804000.0,11.4816,11.4887,11.4744,11.4744,804000.0
2009-07-16 11:50:00,16.1,16.1,16.07,16.08,782100.0,11.4744,11.4744,11.453,11.4602,782100.0
2009-07-16 11:55:00,16.07,16.09,16.06,16.08,813600.0,11.453,11.4673,11.4459,11.4602,813600.0
2009-07-16 12:00:00,16.08,16.09,16.07,16.08,577500.0,11.4602,11.4673,11.453,11.4602,577500.0
2009-07-16 12:05:00,16.08,16.09,16.08,16.08,300600.0,11.4602,11.4673,11.4602,11.4602,300600.0
2009-07-16 12:10:00,16.08,16.09,16.07,16.08,293700.0,11.4602,11.4673,11.453,11.4602,293700.0
2009-07-16 12:15:00,16.08,16.08,16.07,16.07,362400.0,11.4602,11.4602,11.453,11.453,362400.0
2009-07-16 12:20:00,16.07,16.07,16.06,16.07,302700.0,11.453,11.453,11.4459,11.453,302700.0
2009-07-16 12:25:00,16.07,16.09,16.07,16.08,282600.0,11.453,11.4673,11.453,11.4602,282600.0
2009-07-16 12:30:00,16.08,16.09,16.07,16.08,445200.0,11.4602,11.4673,11.453,11.4602,445200.0
2009-07-16 12:35:00,16.08,16.08,16.06,16.07,388200.0,11.4602,11.4602,11.4459,11.453,388200.0
2009-07-16 12:40:00,16.07,16.08,16.07,16.08,233100.0,11.453,11.4602,11.453,11.4602,233100.0
2009-07-16 12:45:00,16.08,16.09,16.07,16.07,484200.0,11.4602,11.4673,11.453,11.453,484200.0
2009-07-16 12:50:00,16.07,16.08,16.06,16.06,323700.0,11.453,11.4602,11.4459,11.4459,323700.0
2009-07-16 12:55:00,16.06,16.07,16.05,16.05,520500.0,11.4459,11.453,11.4388,11.4388,520500.0
2009-07-16 13:00:00,16.06,16.06,16.04,16.05,638400.0,11.4459,11.4459,11.4317,11.4388,638400.0
2009-07-16 13:05:00,16.05,16.05,16.03,16.04,766800.0,11.4388,11.4388,11.4245,11.4317,766800.0
2009-07-16 13:10:00,16.04,16.04,16.01,16.02,791700.0,11.4317,11.4317,11.4103,11.4174,791700.0
2009-07-16 13:15:00,16.02,16.03,16.02,16.03,346500.0,11.4174,11.4245,11.4174,11.4245,346500.0
2009-07-16 13:20:00,16.03,16.04,16.02,16.03,699000.0,11.4245,11.4317,11.4174,11.4245,699000.0
2009-07-16 13:25:00,16.02,16.03,16.02,16.02,521700.0,11.4174,11.4245,11.4174,11.4174,521700.0
2009-07-16 13:30:00,16.02,16.03,16.0,16.01,1284300.0,11.4174,11.4245,11.4032,11.4103,1284300.0
2009-07-16 13:35:00,16.02,16.02,16.01,16.02,266100.0,11.4174,11.4174,11.4103,11.4174,266100.0
2009-07-16 13:40:00,16.02,16.03,16.01,16.03,977700.0,11.4174,11.4245,11.4103,11.4245,977700.0
2009-07-16 13:45:00,16.03,16.03,16.02,16.02,525600.0,11.4245,11.4245,11.4174,11.4174,525600.0
2009-07-16 13:50:00,16.02,16.03,16.01,16.01,1224300.0,11.4174,11.4245,11.4103,11.4103,1224300.0
2009-07-16 13:55:00,16.01,16.04,16.01,16.04,803400.0,11.4103,11.4317,11.4103,11.4317,803400.0
2009-07-16 14:00:00,16.03,16.05,16.03,16.05,1188300.0,11.4245,11.4388,11.4245,11.4388,1188300.0
2009-07-16 14:05:00,16.05,16.05,16.04,16.05,411300.0,11.4388,11.4388,11.4317,11.4388,411300.0
2009-07-16 14:10:00,16.05,16.05,16.04,16.05,848400.0,11.4388,11.4388,11.4317,11.4388,848400.0
2009-07-16 14:15:00,16.05,16.06,16.05,16.06,803400.0,11.4388,11.4459,11.4388,11.4459,803400.0
2009-07-16 14:20:00,16.06,16.07,16.06,16.06,967200.0,11.4459,11.453,11.4459,11.4459,967200.0
2009-07-16 14:25:00,16.07,16.08,16.06,16.07,1110300.0,11.453,11.4602,11.4459,11.453,1110300.0
2009-07-16 14:30:00,16.06,16.08,16.06,16.08,949200.0,11.4459,11.4602,11.4459,11.4602,949200.0
2009-07-16 14:35:00,16.08,16.11,16.08,16.11,1078800.0,11.4602,11.4816,11.4602,11.4816,1078800.0
2009-07-16 14:40:00,16.11,16.12,16.1,16.11,1557600.0,11.4816,11.4887,11.4744,11.4816,1557600.0
2009-07-16 14:45:00,16.11,16.12,16.09,16.11,1102500.0,11.4816,11.4887,11.4673,11.4816,1102500.0
2009-07-16 14:50:00,16.11,16.12,16.1,16.11,1073100.0,11.4816,11.4887,11.4744,11.4816,1073100.0
2009-07-16 14:55:00,16.11,16.12,16.11,16.11,716700.0,11.4816,11.4887,11.4816,11.4816,716700.0
2009-07-16 15:00:00,16.11,16.14,16.1,16.13,1289400.0,11.4816,11.5029,11.4744,11.4958,1289400.0
2009-07-16 15:05:00,16.13,16.13,16.11,16.11,714600.0,11.4958,11.4958,11.4816,11.4816,714600.0
2009-07-16 15:10:00,16.11,16.12,16.1,16.1,1003500.0,11.4816,11.4887,11.4744,11.4744,1003500.0
2009-07-16 15:15:00,16.1,16.11,16.08,16.11,809400.0,11.4744,11.4816,11.4602,11.4816,809400.0
2009-07-16 15:20:00,16.11,16.13,16.11,16.13,370800.0,11.4816,11.4958,11.4816,11.4958,370800.0
2009-07-16 15:25:00,16.12,16.13,16.11,16.13,612000.0,11.4887,11.4958,11.4816,11.4958,612000.0
2009-07-16 15:30:00,16.13,16.14,16.12,16.13,460800.0,11.4958,11.5029,11.4887,11.4958,460800.0
2009-07-16 15:35:00,16.12,16.13,16.12,16.13,569100.0,11.4887,11.4958,11.4887,11.4958,569100.0
2009-07-16 15:40:00,16.13,16.17,16.13,16.16,1192800.0,11.4958,11.5243,11.4958,11.5172,1192800.0
2009-07-16 15:45:00,16.16,16.2,16.16,16.19,818100.0,11.5172,11.5457,11.5172,11.5386,818100.0
2009-07-16 15:50:00,16.19,16.19,16.17,16.18,849300.0,11.5386,11.5386,11.5243,11.5314,849300.0
2009-07-16 15:55:00,16.17,16.18,16.15,16.17,1510800.0,11.5243,11.5314,11.5101,11.5243,1510800.0
2009-07-17 09:30:00,16.2,16.2,16.01,16.14,6272100.0,11.5457,11.5457,11.4103,11.5029,6272100.0
2009-07-17 09:35:00,16.14,16.16,16.1,16.14,354000.0,11.5029,11.5172,11.4744,11.5029,354000.0
2009-07-17 09:40:00,16.14,16.24,16.12,16.22,958200.0,11.5029,11.5742,11.4887,11.56,958200.0
2009-07-17 09:45:00,16.22,16.23,16.21,16.21,616500.0,11.56,11.5671,11.5528,11.5528,616500.0
2009-07-17 09:50:00,16.21,16.22,16.18,16.2,736200.0,11.5528,11.56,11.5314,11.5457,736200.0
2009-07-17 09:55:00,16.2,16.23,16.19,16.23,653700.0,11.5457,11.5671,11.5386,11.5671,653700.0
2009-07-17 10:00:00,16.23,16.23,16.2,16.22,471300.0,11.5671,11.5671,11.5457,11.56,471300.0
2009-07-17 10:05:00,16.22,16.22,16.18,16.18,730800.0,11.56,11.56,11.5314,11.5314,730800.0
2009-07-17 10:10:00,16.18,16.2,16.18,16.18,464700.0,11.5314,11.5457,11.5314,11.5314,464700.0
2009-07-17 10:15:00,16.18,16.2,16.18,16.18,838500.0,11.5314,11.5457,11.5314,11.5314,838500.0
2009-07-17 10:20:00,16.18,16.19,16.18,16.19,500400.0,11.5314,11.5386,11.5314,11.5386,500400.0
2009-07-17 10:25:00,16.19,16.19,16.14,16.15,513600.0,11.5386,11.5386,11.5029,11.5101,513600.0
2009-07-17 10:30:00,16.15,16.19,16.15,16.19,273000.0,11.5101,11.5386,11.5101,11.5386,273000.0
2009-07-17 10:35:00,16.19,16.2,16.17,16.2,539700.0,11.5386,11.5457,11.5243,11.5457,539700.0
2009-07-17 10:40:00,16.19,16.2,16.18,16.18,221700.0,11.5386,11.5457,11.5314,11.5314,221700.0
2009-07-17 10:45:00,16.18,16.21,16.18,16.19,355200.0,11.5314,11.5528,11.5314,11.5386,355200.0
2009-07-17 10:50:00,16.19,16.2,16.19,16.2,453000.0,11.5386,11.5457,11.5386,11.5457,453000.0
2009-07-17 10:55:00,16.2,16.2,16.19,16.2,215400.0,11.5457,11.5457,11.5386,11.5457,215400.0
2009-07-17 11:00:00,16.2,16.2,16.19,16.19,317700.0,11.5457,11.5457,11.5386,11.5386,317700.0
2009-07-17 11:05:00,16.19,16.2,16.19,16.19,231000.0,11.5386,11.5457,11.5386,11.5386,231000.0
2009-07-17 11:10:00,16.19,16.2,16.19,16.19,323700.0,11.5386,11.5457,11.5386,11.5386,323700.0
2009-07-17 11:15:00,16.19,16.2,16.19,16.19,315000.0,11.5386,11.5457,11.5386,11.5386,315000.0
2009-07-17 11:20:00,16.19,16.2,16.19,16.2,492600.0,11.5386,11.5457,11.5386,11.5457,492600.0
2009-07-17 11:25:00,16.2,16.21,16.19,16.2,504300.0,11.5457,11.5528,11.5386,11.5457,504300.0
2009-07-17 11:30:00,16.2,16.2,16.17,16.18,465600.0,11.5457,11.5457,11.5243,11.5314,465600.0
2009-07-17 11:35:00,16.17,16.18,16.17,16.17,222600.0,11.5243,11.5314,11.5243,11.5243,222600.0
2009-07-17 11:40:00,16.17,16.17,16.15,16.15,499200.0,11.5243,11.5243,11.5101,11.5101,499200.0
2009-07-17 11:45:00,16.15,16.15,16.13,16.14,562500.0,11.5101,11.5101,11.4958,11.5029,562500.0
2009-07-17 11:50:00,16.14,16.14,16.12,16.12,440700.0,11.5029,11.5029,11.4887,11.4887,440700.0
2009-07-17 11:55:00,16.12,16.13,16.11,16.11,400200.0,11.4887,11.4958,11.4816,11.4816,400200.0
2009-07-17 12:00:00,16.11,16.13,16.11,16.13,518100.0,11.4816,11.4958,11.4816,11.4958,518100.0
2009-07-17 12:05:00,16.13,16.15,16.12,16.13,420300.0,11.4958,11.5101,11.4887,11.4958,420300.0
2009-07-17 12:10:00,16.13,16.13,16.11,16.11,348300.0,11.4958,11.4958,11.4816,11.4816,348300.0
2009-07-17 12:15:00,16.11,16.13,16.11,16.12,370800.0,11.4816,11.4958,11.4816,11.4887,370800.0
2009-07-17 12:20:00,16.12,16.13,16.11,16.12,288000.0,11.4887,11.4958,11.4816,11.4887,288000.0
2009-07-17 12:25:00,16.11,16.12,16.1,16.12,213000.0,11.4816,11.4887,11.4744,11.4887,213000.0
2009-07-17 12:30:00,16.12,16.12,16.11,16.12,176100.0,11.4887,11.4887,11.4816,11.4887,176100.0
2009-07-17 12:35:00,16.12,16.15,16.11,16.15,295800.0,11.4887,11.5101,11.4816,11.5101,295800.0
2009-07-17 12:40:00,16.15,16.15,16.14,16.14,180900.0,11.5101,11.5101,11.5029,11.5029,180900.0
2009-07-17 12:45:00,16.14,16.16,16.13,16.15,318900.0,11.5029,11.5172,11.4958,11.5101,318900.0
2009-07-17 12:50:00,16.15,16.16,16.13,16.14,296100.0,11.5101,11.5172,11.4958,11.5029,296100.0
2009-07-17 12:55:00,16.14,16.16,16.13,16.15,156000.0,11.5029,11.5172,11.4958,11.5101,156000.0
2009-07-17 13:00:00,16.15,16.16,16.14,16.16,266100.0,11.5101,11.5172,11.5029,11.5172,266100.0
2009-07-17 13:05:00,16.15,16.16,16.15,16.15,139800.0,11.5101,11.5172,11.5101,11.5101,139800.0
2009-07-17 13:10:00,16.15,16.15,16.14,16.14,172200.0,11.5101,11.5101,11.5029,11.5029,172200.0
2009-07-17 13:15:00,16.14,16.16,16.14,16.16,123900.0,11.5029,11.5172,11.5029,11.5172,123900.0
2009-07-17 13:20:00,16.15,16.17,16.15,16.16,279300.0,11.5101,11.5243,11.5101,11.5172,279300.0
2009-07-17 13:25:00,16.16,16.16,16.15,16.16,88800.0,11.5172,11.5172,11.5101,11.5172,88800.0
2009-07-17 13:30:00,16.16,16.18,16.15,16.18,383400.0,11.5172,11.5314,11.5101,11.5314,383400.0
2009-07-17 13:35:00,16.18,16.19,16.17,16.18,381300.0,11.5314,11.5386,11.5243,11.5314,381300.0
2009-07-17 13:40:00,16.18,16.19,16.17,16.19,238500.0,11.5314,11.5386,11.5243,11.5386,238500.0
2009-07-17 13:45:00,16.19,16.19,16.17,16.18,207000.0,11.5386,11.5386,11.5243,11.5314,207000.0
2009-07-17 13:50:00,16.18,16.19,16.16,16.17,266700.0,11.5314,11.5386,11.5172,11.5243,266700.0
2009-07-17 13:55:00,16.17,16.18,16.16,16.17,270900.0,11.5243,11.5314,11.5172,11.5243,270900.0
2009-07-17 14:00:00,16.16,16.17,16.16,16.16,172500.0,11.5172,11.5243,11.5172,11.5172,172500.0
2009-07-17 14:05:00,16.16,16.17,16.15,16.15,223200.0,11.5172,11.5243,11.5101,11.5101,223200.0
2009-07-17 14:10:00,16.15,16.15,16.13,16.13,449400.0,11.5101,11.5101,11.4958,11.4958,449400.0
2009-07-17 14:15:00,16.13,16.13,16.12,16.12,277500.0,11.4958,11.4958,11.4887,11.4887,277500.0
2009-07-17 14:20:00,16.12,16.14,16.12,16.13,411300.0,11.4887,11.5029,11.4887,11.4958,411300.0
2009-07-17 14:25:00,16.13,16.15,16.13,16.14,576600.0,11.4958,11.5101,11.4958,11.5029,576600.0
2009-07-17 14:30:00,16.13,16.14,16.13,16.14,299700.0,11.4958,11.5029,11.4958,11.5029,299700.0
2009-07-17 14:35:00,16.14,16.15,16.13,16.14,341100.0,11.5029,11.5101,11.4958,11.5029,341100.0
2009-07-17 14:40:00,16.14,16.15,16.12,16.15,489600.0,11.5029,11.5101,11.4887,11.5101,489600.0
2009-07-17 14:45:00,16.14,16.15,16.12,16.13,606300.0,11.5029,11.5101,11.4887,11.4958,606300.0
2009-07-17 14:50:00,16.13,16.13,16.11,16.13,517200.0,11.4958,11.4958,11.4816,11.4958,517200.0
2009-07-17 14:55:00,16.12,16.13,16.11,16.12,575700.0,11.4887,11.4958,11.4816,11.4887,575700.0
2009-07-17 15:00:00,16.13,16.15,16.12,16.14,351000.0,11.4958,11.5101,11.4887,11.5029,351000.0
2009-07-17 15:05:00,16.14,16.15,16.13,16.14,267300.0,11.5029,11.5101,11.4958,11.5029,267300.0
2009-07-17 15:10:00,16.14,16.15,16.13,16.14,499800.0,11.5029,11.5101,11.4958,11.5029,499800.0
2009-07-17 15:15:00,16.14,16.15,16.13,16.14,336300.0,11.5029,11.5101,11.4958,11.5029,336300.0
2009-07-17 15:20:00,16.14,16.15,16.13,16.15,1364700.0,11.5029,11.5101,11.4958,11.5101,1364700.0
2009-07-17 15:25:00,16.14,16.15,16.14,16.14,252900.0,11.5029,11.5101,11.5029,11.5029,252900.0
2009-07-17 15:30:00,16.14,16.14,16.11,16.12,795600.0,11.5029,11.5029,11.4816,11.4887,795600.0
2009-07-17 15:35:00,16.12,16.14,16.11,16.13,359700.0,11.4887,11.5029,11.4816,11.4958,359700.0
2009-07-17 15:40:00,16.14,16.15,16.13,16.14,694800.0,11.5029,11.5101,11.4958,11.5029,694800.0
2009-07-17 15:45:00,16.14,16.15,16.12,16.13,744300.0,11.5029,11.5101,11.4887,11.4958,744300.0
2009-07-17 15:50:00,16.13,16.15,16.13,16.13,2406600.0,11.4958,11.5101,11.4958,11.4958,2406600.0
2009-07-17 15:55:00,16.13,16.16,16.13,16.16,2091900.0,11.4958,11.5172,11.4958,11.5172,2091900.0
2009-07-20 09:30:00,16.24,16.24,16.13,16.14,1195200.0,11.5742,11.5742,11.4958,11.5029,1195200.0
2009-07-20 09:35:00,16.14,16.14,16.07,16.12,1857000.0,11.5029,11.5029,11.453,11.4887,1857000.0
2009-07-20 09:40:00,16.12,16.14,16.08,16.11,1525500.0,11.4887,11.5029,11.4602,11.4816,1525500.0
2009-07-20 09:45:00,16.11,16.12,16.08,16.1,1072500.0,11.4816,11.4887,11.4602,11.4744,1072500.0
2009-07-20 09:50:00,16.1,16.14,16.08,16.14,1070100.0,11.4744,11.5029,11.4602,11.5029,1070100.0
2009-07-20 09:55:00,16.13,16.14,16.08,16.1,1503600.0,11.4958,11.5029,11.4602,11.4744,1503600.0
2009-07-20 10:00:00,16.1,16.18,16.1,16.14,1771500.0,11.4744,11.5314,11.4744,11.5029,1771500.0
2009-07-20 10:05:00,16.14,16.16,16.1,16.12,1330500.0,11.5029,11.5172,11.4744,11.4887,1330500.0
2009-07-20 10:10:00,16.13,16.13,16.09,16.1,1188600.0,11.4958,11.4958,11.4673,11.4744,1188600.0
2009-07-20 10:15:00,16.1,16.12,16.09,16.11,893400.0,11.4744,11.4887,11.4673,11.4816,893400.0
2009-07-20 10:20:00,16.11,16.14,16.1,16.13,910800.0,11.4816,11.5029,11.4744,11.4958,910800.0
2009-07-20 10:25:00,16.13,16.16,16.12,16.14,460200.0,11.4958,11.5172,11.4887,11.5029,460200.0
2009-07-20 10:30:00,16.14,16.15,16.1,16.1,691200.0,11.5029,11.5101,11.4744,11.4744,691200.0
2009-07-20 10:35:00,16.1,16.14,16.1,16.13,513600.0,11.4744,11.5029,11.4744,11.4958,513600.0
2009-07-20 10:40:00,16.13,16.14,16.12,16.13,432000.0,11.4958,11.5029,11.4887,11.4958,432000.0
2009-07-20 10:45:00,16.13,16.14,16.12,16.12,555300.0,11.4958,11.5029,11.4887,11.4887,555300.0
2009-07-20 10:50:00,16.12,16.13,16.12,16.12,559500.0,11.4887,11.4958,11.4887,11.4887,559500.0
2009-07-20 10:55:00,16.12,16.14,16.12,16.14,749700.0,11.4887,11.5029,11.4887,11.5029,749700.0
2009-07-20 11:00:00,16.14,16.14,16.13,16.13,290100.0,11.5029,11.5029,11.4958,11.4958,290100.0
2009-07-20 11:05:00,16.13,16.16,16.13,16.15,517800.0,11.4958,11.5172,11.4958,11.5101,517800.0
2009-07-20 11:10:00,16.16,16.18,16.15,16.18,800400.0,11.5172,11.5314,11.5101,11.5314,800400.0
2009-07-20 11:15:00,16.18,16.19,16.16,16.17,504300.0,11.5314,11.5386,11.5172,11.5243,504300.0
2009-07-20 11:20:00,16.17,16.17,16.14,16.14,878700.0,11.5243,11.5243,11.5029,11.5029,878700.0
2009-07-20 11:25:00,16.14,16.15,16.12,16.14,1026900.0,11.5029,11.5101,11.4887,11.5029,1026900.0
2009-07-20 11:30:00,16.14,16.14,16.13,16.13,800700.0,11.5029,11.5029,11.4958,11.4958,800700.0
2009-07-20 11:35:00,16.13,16.14,16.1,16.11,1084800.0,11.4958,11.5029,11.4744,11.4816,1084800.0
2009-07-20 11:40:00,16.1,16.13,16.1,16.13,524400.0,11.4744,11.4958,11.4744,11.4958,524400.0
2009-07-20 11:45:00,16.13,16.13,16.1,16.11,723300.0,11.4958,11.4958,11.4744,11.4816,723300.0
2009-07-20 11:50:00,16.11,16.15,16.11,16.15,698400.0,11.4816,11.5101,11.4816,11.5101,698400.0
2009-07-20 11:55:00,16.15,16.15,16.14,16.15,292500.0,11.5101,11.5101,11.5029,11.5101,292500.0
2009-07-20 12:00:00,16.15,16.18,16.15,16.18,438900.0,11.5101,11.5314,11.5101,11.5314,438900.0
2009-07-20 12:05:00,16.18,16.19,16.18,16.18,526200.0,11.5314,11.5386,11.5314,11.5314,526200.0
2009-07-20 12:10:00,16.18,16.21,16.17,16.19,952200.0,11.5314,11.5528,11.5243,11.5386,952200.0
2009-07-20 12:15:00,16.19,16.21,16.19,16.21,474900.0,11.5386,11.5528,11.5386,11.5528,474900.0
2009-07-20 12:20:00,16.21,16.21,16.2,16.2,267000.0,11.5528,11.5528,11.5457,11.5457,267000.0
2009-07-20 12:25:00,16.2,16.23,16.2,16.23,526800.0,11.5457,11.5671,11.5457,11.5671,526800.0
2009-07-20 12:30:00,16.23,16.26,16.23,16.24,770100.0,11.5671,11.5885,11.5671,11.5742,770100.0
2009-07-20 12:35:00,16.24,16.26,16.24,16.25,627900.0,11.5742,11.5885,11.5742,11.5813,627900.0
2009-07-20 12:40:00,16.25,16.26,16.23,16.24,659100.0,11.5813,11.5885,11.5671,11.5742,659100.0
2009-07-20 12:45:00,16.25,16.25,16.22,16.23,443100.0,11.5813,11.5813,11.56,11.5671,443100.0
2009-07-20 12:50:00,16.23,16.26,16.23,16.23,496200.0,11.5671,11.5885,11.5671,11.5671,496200.0
2009-07-20 12:55:00,16.23,16.24,16.23,16.24,304500.0,11.5671,11.5742,11.5671,11.5742,304500.0
2009-07-20 13:00:00,16.24,16.25,16.23,16.24,330000.0,11.5742,11.5813,11.5671,11.5742,330000.0
2009-07-20 13:05:00,16.24,16.24,16.23,16.24,134400.0,11.5742,11.5742,11.5671,11.5742,134400.0
2009-07-20 13:10:00,16.24,16.25,16.23,16.23,200100.0,11.5742,11.5813,11.5671,11.5671,200100.0
2009-07-20 13:15:00,16.23,16.23,16.22,16.22,240600.0,11.5671,11.5671,11.56,11.56,240600.0
2009-07-20 13:20:00,16.22,16.23,16.21,16.23,335700.0,11.56,11.5671,11.5528,11.5671,335700.0
2009-07-20 13:25:00,16.23,16.23,16.21,16.22,246300.0,11.5671,11.5671,11.5528,11.56,246300.0
2009-07-20 13:30:00,16.22,16.22,16.19,16.21,503700.0,11.56,11.56,11.5386,11.5528,503700.0
2009-07-20 13:35:00,16.21,16.23,16.21,16.21,388200.0,11.5528,11.5671,11.5528,11.5528,388200.0
2009-07-20 13:40:00,16.21,16.22,16.21,16.21,203100.0,11.5528,11.56,11.5528,11.5528,203100.0
2009-07-20 13:45:00,16.21,16.23,16.2,16.22,230700.0,11.5528,11.5671,11.5457,11.56,230700.0
2009-07-20 13:50:00,16.22,16.22,16.2,16.2,302100.0,11.56,11.56,11.5457,11.5457,302100.0
2009-07-20 13:55:00,16.21,16.22,16.2,16.21,250200.0,11.5528,11.56,11.5457,11.5528,250200.0
2009-07-20 14:00:00,16.21,16.21,16.18,16.18,588900.0,11.5528,11.5528,11.5314,11.5314,588900.0
2009-07-20 14:05:00,16.18,16.2,16.18,16.2,318000.0,11.5314,11.5457,11.5314,11.5457,318000.0
2009-07-20 14:10:00,16.2,16.22,16.19,16.2,518100.0,11.5457,11.56,11.5386,11.5457,518100.0
2009-07-20 14:15:00,16.2,16.23,16.2,16.23,332700.0,11.5457,11.5671,11.5457,11.5671,332700.0
2009-07-20 14:20:00,16.23,16.23,16.2,16.21,248100.0,11.5671,11.5671,11.5457,11.5528,248100.0
2009-07-20 14:25:00,16.21,16.22,16.2,16.22,338700.0,11.5528,11.56,11.5457,11.56,338700.0
2009-07-20 14:30:00,16.22,16.24,16.22,16.24,318900.0,11.56,11.5742,11.56,11.5742,318900.0
2009-07-20 14:35:00,16.24,16.25,16.23,16.24,214200.0,11.5742,11.5813,11.5671,11.5742,214200.0
2009-07-20 14:40:00,16.24,16.25,16.23,16.24,234600.0,11.5742,11.5813,11.5671,11.5742,234600.0
2009-07-20 14:45:00,16.24,16.25,16.23,16.24,299700.0,11.5742,11.5813,11.5671,11.5742,299700.0
2009-07-20 14:50:00,16.24,16.25,16.21,16.22,354000.0,11.5742,11.5813,11.5528,11.56,354000.0
2009-07-20 14:55:00,16.22,16.23,16.21,16.22,217200.0,11.56,11.5671,11.5528,11.56,217200.0
2009-07-20 15:00:00,16.22,16.23,16.21,16.23,323700.0,11.56,11.5671,11.5528,11.5671,323700.0
2009-07-20 15:05:00,16.23,16.26,16.23,16.26,496500.0,11.5671,11.5885,11.5671,11.5885,496500.0
2009-07-20 15:10:00,16.26,16.26,16.24,16.26,564300.0,11.5885,11.5885,11.5742,11.5885,564300.0
2009-07-20 15:15:00,16.25,16.26,16.24,16.25,218100.0,11.5813,11.5885,11.5742,11.5813,218100.0
2009-07-20 15:20:00,16.25,16.26,16.24,16.26,224700.0,11.5813,11.5885,11.5742,11.5885,224700.0
2009-07-20 15:25:00,16.25,16.27,16.25,16.25,617100.0,11.5813,11.5956,11.5813,11.5813,617100.0
2009-07-20 15:30:00,16.25,16.26,16.23,16.25,460200.0,11.5813,11.5885,11.5671,11.5813,460200.0
2009-07-20 15:35:00,16.25,16.26,16.25,16.26,550800.0,11.5813,11.5885,11.5813,11.5885,550800.0
2009-07-20 15:40:00,16.26,16.27,16.24,16.25,691500.0,11.5885,11.5956,11.5742,11.5813,691500.0
2009-07-20 15:45:00,16.25,16.27,16.25,16.26,495000.0,11.5813,11.5956,11.5813,11.5885,495000.0
2009-07-20 15:50:00,16.26,16.28,16.26,16.28,1275600.0,11.5885,11.6027,11.5885,11.6027,1275600.0
2009-07-20 15:55:00,16.28,16.28,16.25,16.26,1474500.0,11.6027,11.6027,11.5813,11.5885,1474500.0
2009-07-21 09:30:00,16.3,16.32,16.22,16.28,1043100.0,11.617,11.6312,11.56,11.6027,1043100.0
2009-07-21 09:35:00,16.27,16.3,16.26,16.3,985200.0,11.5956,11.617,11.5885,11.617,985200.0
2009-07-21 09:40:00,16.3,16.3,16.18,16.19,1077300.0,11.617,11.617,11.5314,11.5386,1077300.0
2009-07-21 09:45:00,16.19,16.19,16.15,16.16,1286700.0,11.5386,11.5386,11.5101,11.5172,1286700.0
2009-07-21 09:50:00,16.16,16.2,16.16,16.19,1024800.0,11.5172,11.5457,11.5172,11.5386,1024800.0
2009-07-21 09:55:00,16.2,16.27,16.19,16.26,935400.0,11.5457,11.5956,11.5386,11.5885,935400.0
2009-07-21 10:00:00,16.26,16.27,16.21,16.22,1215600.0,11.5885,11.5956,11.5528,11.56,1215600.0
2009-07-21 10:05:00,16.23,16.24,16.22,16.23,619800.0,11.5671,11.5742,11.56,11.5671,619800.0
2009-07-21 10:10:00,16.22,16.23,16.2,16.21,690300.0,11.56,11.5671,11.5457,11.5528,690300.0
2009-07-21 10:15:00,16.21,16.25,16.2,16.23,535800.0,11.5528,11.5813,11.5457,11.5671,535800.0
2009-07-21 10:20:00,16.23,16.24,16.21,16.22,312300.0,11.5671,11.5742,11.5528,11.56,312300.0
2009-07-21 10:25:00,16.23,16.24,16.21,16.22,678000.0,11.5671,11.5742,11.5528,11.56,678000.0
2009-07-21 10:30:00,16.22,16.25,16.22,16.25,298800.0,11.56,11.5813,11.56,11.5813,298800.0
2009-07-21 10:35:00,16.25,16.26,16.23,16.24,669900.0,11.5813,11.5885,11.5671,11.5742,669900.0
2009-07-21 10:40:00,16.24,16.26,16.23,16.25,639600.0,11.5742,11.5885,11.5671,11.5813,639600.0
2009-07-21 10:45:00,16.25,16.25,16.22,16.22,444900.0,11.5813,11.5813,11.56,11.56,444900.0
2009-07-21 10:50:00,16.22,16.24,16.21,16.23,253500.0,11.56,11.5742,11.5528,11.5671,253500.0
2009-07-21 10:55:00,16.23,16.25,16.23,16.24,323400.0,11.5671,11.5813,11.5671,11.5742,323400.0
2009-07-21 11:00:00,16.24,16.25,16.23,16.23,356100.0,11.5742,11.5813,11.5671,11.5671,356100.0
2009-07-21 11:05:00,16.23,16.25,16.23,16.24,270000.0,11.5671,11.5813,11.5671,11.5742,270000.0
2009-07-21 11:10:00,16.24,16.25,16.21,16.21,374400.0,11.5742,11.5813,11.5528,11.5528,374400.0
2009-07-21 11:15:00,16.21,16.24,16.21,16.23,246300.0,11.5528,11.5742,11.5528,11.5671,246300.0
2009-07-21 11:20:00,16.23,16.24,16.22,16.22,280200.0,11.5671,11.5742,11.56,11.56,280200.0
2009-07-21 11:25:00,16.22,16.23,16.22,16.22,282300.0,11.56,11.5671,11.56,11.56,282300.0
2009-07-21 11:30:00,16.22,16.23,16.2,16.23,630600.0,11.56,11.5671,11.5457,11.5671,630600.0
2009-07-21 11:35:00,16.23,16.24,16.22,16.23,401700.0,11.5671,11.5742,11.56,11.5671,401700.0
2009-07-21 11:40:00,16.23,16.23,16.2,16.2,404100.0,11.5671,11.5671,11.5457,11.5457,404100.0
2009-07-21 11:45:00,16.2,16.22,16.2,16.21,338100.0,11.5457,11.56,11.5457,11.5528,338100.0
2009-07-21 11:50:00,16.21,16.22,16.21,16.21,234900.0,11.5528,11.56,11.5528,11.5528,234900.0
2009-07-21 11:55:00,16.21,16.22,16.18,16.2,634800.0,11.5528,11.56,11.5314,11.5457,634800.0
2009-07-21 12:00:00,16.2,16.21,16.19,16.19,465600.0,11.5457,11.5528,11.5386,11.5386,465600.0
2009-07-21 12:05:00,16.19,16.21,16.18,16.21,486000.0,11.5386,11.5528,11.5314,11.5528,486000.0
2009-07-21 12:10:00,16.21,16.21,16.19,16.2,362700.0,11.5528,11.5528,11.5386,11.5457,362700.0
2009-07-21 12:15:00,16.2,16.21,16.19,16.2,187800.0,11.5457,11.5528,11.5386,11.5457,187800.0
2009-07-21 12:20:00,16.2,16.2,16.19,16.2,188100.0,11.5457,11.5457,11.5386,11.5457,188100.0
2009-07-21 12:25:00,16.2,16.21,16.2,16.2,157200.0,11.5457,11.5528,11.5457,11.5457,157200.0
2009-07-21 12:30:00,16.2,16.21,16.2,16.21,303300.0,11.5457,11.5528,11.5457,11.5528,303300.0
2009-07-21 12:35:00,16.21,16.23,16.2,16.23,398400.0,11.5528,11.5671,11.5457,11.5671,398400.0
2009-07-21 12:40:00,16.23,16.23,16.21,16.21,253200.0,11.5671,11.5671,11.5528,11.5528,253200.0
2009-07-21 12:45:00,16.2,16.21,16.2,16.21,223200.0,11.5457,11.5528,11.5457,11.5528,223200.0
2009-07-21 12:50:00,16.21,16.21,16.19,16.2,407700.0,11.5528,11.5528,11.5386,11.5457,407700.0
2009-07-21 12:55:00,16.2,16.2,16.18,16.19,327900.0,11.5457,11.5457,11.5314,11.5386,327900.0
2009-07-21 13:00:00,16.19,16.19,16.17,16.17,390900.0,11.5386,11.5386,11.5243,11.5243,390900.0
2009-07-21 13:05:00,16.17,16.18,16.16,16.17,685800.0,11.5243,11.5314,11.5172,11.5243,685800.0
2009-07-21 13:10:00,16.17,16.17,16.15,16.16,518400.0,11.5243,11.5243,11.5101,11.5172,518400.0
2009-07-21 13:15:00,16.16,16.17,16.16,16.17,1064400.0,11.5172,11.5243,11.5172,11.5243,1064400.0
2009-07-21 13:20:00,16.17,16.17,16.16,16.17,306900.0,11.5243,11.5243,11.5172,11.5243,306900.0
2009-07-21 13:25:00,16.17,16.17,16.17,16.17,288300.0,11.5243,11.5243,11.5243,11.5243,288300.0
2009-07-21 13:30:00,16.17,16.17,16.15,16.16,708000.0,11.5243,11.5243,11.5101,11.5172,708000.0
2009-07-21 13:35:00,16.15,16.17,16.15,16.17,279600.0,11.5101,11.5243,11.5101,11.5243,279600.0
2009-07-21 13:40:00,16.17,16.17,16.17,16.17,165600.0,11.5243,11.5243,11.5243,11.5243,165600.0
2009-07-21 13:45:00,16.17,16.17,16.17,16.17,368100.0,11.5243,11.5243,11.5243,11.5243,368100.0
2009-07-21 13:50:00,16.17,16.17,16.16,16.17,312000.0,11.5243,11.5243,11.5172,11.5243,312000.0
2009-07-21 13:55:00,16.17,16.18,16.17,16.17,257700.0,11.5243,11.5314,11.5243,11.5243,257700.0
2009-07-21 14:00:00,16.17,16.18,16.17,16.17,702000.0,11.5243,11.5314,11.5243,11.5243,702000.0
2009-07-21 14:05:00,16.17,16.17,16.16,16.17,320700.0,11.5243,11.5243,11.5172,11.5243,320700.0
2009-07-21 14:10:00,16.17,16.18,16.17,16.17,547200.0,11.5243,11.5314,11.5243,11.5243,547200.0
2009-07-21 14:15:00,16.17,16.17,16.16,16.16,505800.0,11.5243,11.5243,11.5172,11.5172,505800.0
2009-07-21 14:20:00,16.16,16.17,16.16,16.17,311100.0,11.5172,11.5243,11.5172,11.5243,311100.0
2009-07-21 14:25:00,16.16,16.17,16.16,16.17,2392200.0,11.5172,11.5243,11.5172,11.5243,2392200.0
2009-07-21 14:30:00,16.17,16.17,16.16,16.16,513300.0,11.5243,11.5243,11.5172,11.5172,513300.0
2009-07-21 14:35:00,16.16,16.18,16.16,16.17,771900.0,11.5172,11.5314,11.5172,11.5243,771900.0
2009-07-21 14:40:00,16.17,16.18,16.17,16.18,884700.0,11.5243,11.5314,11.5243,11.5314,884700.0
2009-07-21 14:45:00,16.18,16.19,16.17,16.19,1276800.0,11.5314,11.5386,11.5243,11.5386,1276800.0
2009-07-21 14:50:00,16.19,16.2,16.19,16.2,1009500.0,11.5386,11.5457,11.5386,11.5457,1009500.0
2009-07-21 14:55:00,16.2,16.21,16.18,16.2,1580700.0,11.5457,11.5528,11.5314,11.5457,1580700.0
2009-07-21 15:00:00,16.2,16.2,16.19,16.2,969000.0,11.5457,11.5457,11.5386,11.5457,969000.0
2009-07-21 15:05:00,16.2,16.2,16.16,16.17,710700.0,11.5457,11.5457,11.5172,11.5243,710700.0
2009-07-21 15:10:00,16.17,16.19,16.17,16.19,510300.0,11.5243,11.5386,11.5243,11.5386,510300.0
2009-07-21 15:15:00,16.19,16.2,16.18,16.19,602100.0,11.5386,11.5457,11.5314,11.5386,602100.0
2009-07-21 15:20:00,16.19,16.19,16.18,16.19,235500.0,11.5386,11.5386,11.5314,11.5386,235500.0
2009-07-21 15:25:00,16.19,16.2,16.18,16.18,507900.0,11.5386,11.5457,11.5314,11.5314,507900.0
2009-07-21 15:30:00,16.18,16.2,16.18,16.2,445200.0,11.5314,11.5457,11.5314,11.5457,445200.0
2009-07-21 15:35:00,16.2,16.23,16.2,16.23,719700.0,11.5457,11.5671,11.5457,11.5671,719700.0
2009-07-21 15:40:00,16.23,16.24,16.22,16.24,1126200.0,11.5671,11.5742,11.56,11.5742,1126200.0
2009-07-21 15:45:00,16.24,16.25,16.23,16.24,624000.0,11.5742,11.5813,11.5671,11.5742,624000.0
2009-07-21 15:50:00,16.23,16.26,16.23,16.25,819600.0,11.5671,11.5885,11.5671,11.5813,819600.0
2009-07-21 15:55:00,16.25,16.28,16.25,16.28,1755300.0,11.5813,11.6027,11.5813,11.6027,1755300.0
2009-07-22 09:30:00,16.27,16.33,16.22,16.33,1327800.0,11.5956,11.6383,11.56,11.6383,1327800.0
2009-07-22 09:35:00,16.32,16.36,16.31,16.36,890700.0,11.6312,11.6597,11.6241,11.6597,890700.0
2009-07-22 09:40:00,16.36,16.37,16.33,16.36,687300.0,11.6597,11.6669,11.6383,11.6597,687300.0
2009-07-22 09:45:00,16.35,16.39,16.35,16.36,877500.0,11.6526,11.6811,11.6526,11.6597,877500.0
2009-07-22 09:50:00,16.36,16.39,16.35,16.37,1062300.0,11.6597,11.6811,11.6526,11.6669,1062300.0
2009-07-22 09:55:00,16.37,16.38,16.32,16.35,1230000.0,11.6669,11.674,11.6312,11.6526,1230000.0
2009-07-22 10:00:00,16.35,16.38,16.35,16.38,618600.0,11.6526,11.674,11.6526,11.674,618600.0
2009-07-22 10:05:00,16.38,16.38,16.34,16.38,856800.0,11.674,11.674,11.6455,11.674,856800.0
2009-07-22 10:10:00,16.38,16.38,16.35,16.35,718800.0,11.674,11.674,11.6526,11.6526,718800.0
2009-07-22 10:15:00,16.35,16.37,16.34,16.35,433800.0,11.6526,11.6669,11.6455,11.6526,433800.0
2009-07-22 10:20:00,16.35,16.38,16.35,16.36,421200.0,11.6526,11.674,11.6526,11.6597,421200.0
2009-07-22 10:25:00,16.37,16.37,16.34,16.36,481500.0,11.6669,11.6669,11.6455,11.6597,481500.0
2009-07-22 10:30:00,16.36,16.36,16.34,16.34,408300.0,11.6597,11.6597,11.6455,11.6455,408300.0
2009-07-22 10:35:00,16.34,16.35,16.32,16.34,484800.0,11.6455,11.6526,11.6312,11.6455,484800.0
2009-07-22 10:40:00,16.33,16.35,16.3,16.31,631500.0,11.6383,11.6526,11.617,11.6241,631500.0
2009-07-22 10:45:00,16.31,16.33,16.3,16.31,528000.0,11.6241,11.6383,11.617,11.6241,528000.0
2009-07-22 10:50:00,16.31,16.35,16.31,16.35,906300.0,11.6241,11.6526,11.6241,11.6526,906300.0
2009-07-22 10:55:00,16.35,16.36,16.34,16.35,255600.0,11.6526,11.6597,11.6455,11.6526,255600.0
2009-07-22 11:00:00,16.35,16.37,16.35,16.36,350100.0,11.6526,11.6669,11.6526,11.6597,350100.0
2009-07-22 11:05:00,16.36,16.37,16.36,16.36,433200.0,11.6597,11.6669,11.6597,11.6597,433200.0
2009-07-22 11:10:00,16.36,16.38,16.36,16.36,557700.0,11.6597,11.674,11.6597,11.6597,557700.0
2009-07-22 11:15:00,16.36,16.4,16.36,16.38,797400.0,11.6597,11.6882,11.6597,11.674,797400.0
2009-07-22 11:20:00,16.38,16.39,16.37,16.37,381600.0,11.674,11.6811,11.6669,11.6669,381600.0
2009-07-22 11:25:00,16.37,16.42,16.37,16.41,689700.0,11.6669,11.7025,11.6669,11.6954,689700.0
2009-07-22 11:30:00,16.41,16.43,16.4,16.42,589500.0,11.6954,11.7096,11.6882,11.7025,589500.0
2009-07-22 11:35:00,16.42,16.43,16.4,16.42,340200.0,11.7025,11.7096,11.6882,11.7025,340200.0
2009-07-22 11:40:00,16.42,16.43,16.41,16.42,335400.0,11.7025,11.7096,11.6954,11.7025,335400.0
2009-07-22 11:45:00,16.42,16.43,16.36,16.37,747600.0,11.7025,11.7096,11.6597,11.6669,747600.0
2009-07-22 11:50:00,16.37,16.4,16.36,16.36,725400.0,11.6669,11.6882,11.6597,11.6597,725400.0
2009-07-22 11:55:00,16.36,16.37,16.35,16.37,461100.0,11.6597,11.6669,11.6526,11.6669,461100.0
2009-07-22 12:00:00,16.37,16.38,16.36,16.38,298200.0,11.6669,11.674,11.6597,11.674,298200.0
2009-07-22 12:05:00,16.37,16.39,16.37,16.37,273000.0,11.6669,11.6811,11.6669,11.6669,273000.0
2009-07-22 12:10:00,16.37,16.38,16.36,16.36,203400.0,11.6669,11.674,11.6597,11.6597,203400.0
2009-07-22 12:15:00,16.36,16.37,16.36,16.36,195600.0,11.6597,11.6669,11.6597,11.6597,195600.0
2009-07-22 12:20:00,16.36,16.39,16.36,16.39,283200.0,11.6597,11.6811,11.6597,11.6811,283200.0
2009-07-22 12:25:00,16.39,16.42,16.39,16.42,365100.0,11.6811,11.7025,11.6811,11.7025,365100.0
2009-07-22 12:30:00,16.43,16.46,16.41,16.45,663900.0,11.7096,11.731,11.6954,11.7239,663900.0
2009-07-22 12:35:00,16.46,16.47,16.44,16.44,526200.0,11.731,11.7381,11.7167,11.7167,526200.0
2009-07-22 12:40:00,16.44,16.48,16.44,16.48,719400.0,11.7167,11.7453,11.7167,11.7453,719400.0
2009-07-22 12:45:00,16.48,16.48,16.45,16.47,519000.0,11.7453,11.7453,11.7239,11.7381,519000.0
2009-07-22 12:50:00,16.47,16.49,16.46,16.47,652800.0,11.7381,11.7524,11.731,11.7381,652800.0
2009-07-22 12:55:00,16.46,16.49,16.46,16.48,590700.0,11.731,11.7524,11.731,11.7453,590700.0
2009-07-22 13:00:00,16.48,16.49,16.48,16.49,435600.0,11.7453,11.7524,11.7453,11.7524,435600.0
2009-07-22 13:05:00,16.49,16.49,16.48,16.48,229800.0,11.7524,11.7524,11.7453,11.7453,229800.0
2009-07-22 13:10:00,16.48,16.49,16.47,16.49,274500.0,11.7453,11.7524,11.7381,11.7524,274500.0
2009-07-22 13:15:00,16.49,16.51,16.49,16.5,559800.0,11.7524,11.7666,11.7524,11.7595,559800.0
2009-07-22 13:20:00,16.5,16.51,16.46,16.46,654600.0,11.7595,11.7666,11.731,11.731,654600.0
2009-07-22 13:25:00,16.46,16.46,16.44,16.44,558900.0,11.731,11.731,11.7167,11.7167,558900.0
2009-07-22 13:30:00,16.44,16.45,16.42,16.43,495000.0,11.7167,11.7239,11.7025,11.7096,495000.0
2009-07-22 13:35:00,16.43,16.44,16.41,16.41,319800.0,11.7096,11.7167,11.6954,11.6954,319800.0
2009-07-22 13:40:00,16.41,16.43,16.37,16.38,690600.0,11.6954,11.7096,11.6669,11.674,690600.0
2009-07-22 13:45:00,16.38,16.39,16.36,16.37,1032000.0,11.674,11.6811,11.6597,11.6669,1032000.0
2009-07-22 13:50:00,16.37,16.4,16.36,16.38,326100.0,11.6669,11.6882,11.6597,11.674,326100.0
2009-07-22 13:55:00,16.38,16.39,16.37,16.39,214500.0,11.674,11.6811,11.6669,11.6811,214500.0
2009-07-22 14:00:00,16.39,16.4,16.38,16.38,335400.0,11.6811,11.6882,11.674,11.674,335400.0
2009-07-22 14:05:00,16.38,16.39,16.35,16.37,354000.0,11.674,11.6811,11.6526,11.6669,354000.0
2009-07-22 14:10:00,16.37,16.38,16.36,16.37,258000.0,11.6669,11.674,11.6597,11.6669,258000.0
2009-07-22 14:15:00,16.37,16.39,16.37,16.38,396900.0,11.6669,11.6811,11.6669,11.674,396900.0
2009-07-22 14:20:00,16.38,16.39,16.38,16.38,452700.0,11.674,11.6811,11.674,11.674,452700.0
2009-07-22 14:25:00,16.38,16.4,16.38,16.4,459000.0,11.674,11.6882,11.674,11.6882,459000.0
2009-07-22 14:30:00,16.4,16.42,16.39,16.42,400200.0,11.6882,11.7025,11.6811,11.7025,400200.0
2009-07-22 14:35:00,16.42,16.42,16.4,16.41,318000.0,11.7025,11.7025,11.6882,11.6954,318000.0
2009-07-22 14:40:00,16.41,16.43,16.41,16.42,432000.0,11.6954,11.7096,11.6954,11.7025,432000.0
2009-07-22 14:45:00,16.42,16.42,16.4,16.4,234000.0,11.7025,11.7025,11.6882,11.6882,234000.0
2009-07-22 14:50:00,16.4,16.4,16.39,16.39,445800.0,11.6882,11.6882,11.6811,11.6811,445800.0
2009-07-22 14:55:00,16.4,16.4,16.39,16.4,394500.0,11.6882,11.6882,11.6811,11.6882,394500.0
2009-07-22 15:00:00,16.4,16.42,16.39,16.39,322200.0,11.6882,11.7025,11.6811,11.6811,322200.0
2009-07-22 15:05:00,16.4,16.4,16.37,16.37,427200.0,11.6882,11.6882,11.6669,11.6669,427200.0
2009-07-22 15:10:00,16.37,16.39,16.35,16.38,608400.0,11.6669,11.6811,11.6526,11.674,608400.0
2009-07-22 15:15:00,16.38,16.38,16.35,16.37,546900.0,11.674,11.674,11.6526,11.6669,546900.0
2009-07-22 15:20:00,16.37,16.38,16.36,16.37,359400.0,11.6669,11.674,11.6597,11.6669,359400.0
2009-07-22 15:25:00,16.37,16.39,16.36,16.38,494700.0,11.6669,11.6811,11.6597,11.674,494700.0
2009-07-22 15:30:00,16.38,16.4,16.38,16.39,459000.0,11.674,11.6882,11.674,11.6811,459000.0
2009-07-22 15:35:00,16.39,16.39,16.37,16.38,371400.0,11.6811,11.6811,11.6669,11.674,371400.0
2009-07-22 15:40:00,16.39,16.39,16.36,16.38,836700.0,11.6811,11.6811,11.6597,11.674,836700.0
2009-07-22 15:45:00,16.37,16.39,16.36,16.36,796500.0,11.6669,11.6811,11.6597,11.6597,796500.0
2009-07-22 15:50:00,16.37,16.38,16.35,16.36,922500.0,11.6669,11.674,11.6526,11.6597,922500.0
2009-07-22 15:55:00,16.36,16.39,16.36,16.38,1752900.0,11.6597,11.6811,11.6597,11.674,1752900.0
2009-07-23 09:30:00,16.41,16.41,16.27,16.27,874800.0,11.6954,11.6954,11.5956,11.5956,874800.0
2009-07-23 09:35:00,16.27,16.3,16.21,16.3,1601100.0,11.5956,11.617,11.5528,11.617,1601100.0
2009-07-23 09:40:00,16.3,16.34,16.28,16.33,906000.0,11.617,11.6455,11.6027,11.6383,906000.0
2009-07-23 09:45:00,16.33,16.36,16.31,16.36,688800.0,11.6383,11.6597,11.6241,11.6597,688800.0
2009-07-23 09:50:00,16.36,16.37,16.35,16.36,428400.0,11.6597,11.6669,11.6526,11.6597,428400.0
2009-07-23 09:55:00,16.36,16.46,16.36,16.44,1350900.0,11.6597,11.731,11.6597,11.7167,1350900.0
2009-07-23 10:00:00,16.44,16.46,16.4,16.41,821100.0,11.7167,11.731,11.6882,11.6954,821100.0
2009-07-23 10:05:00,16.41,16.46,16.4,16.45,616200.0,11.6954,11.731,11.6882,11.7239,616200.0
2009-07-23 10:10:00,16.45,16.47,16.45,16.46,562800.0,11.7239,11.7381,11.7239,11.731,562800.0
2009-07-23 10:15:00,16.46,16.47,16.42,16.43,1095000.0,11.731,11.7381,11.7025,11.7096,1095000.0
2009-07-23 10:20:00,16.43,16.46,16.43,16.45,656100.0,11.7096,11.731,11.7096,11.7239,656100.0
2009-07-23 10:25:00,16.44,16.46,16.41,16.43,665400.0,11.7167,11.731,11.6954,11.7096,665400.0
2009-07-23 10:30:00,16.43,16.43,16.4,16.41,1320000.0,11.7096,11.7096,11.6882,11.6954,1320000.0
2009-07-23 10:35:00,16.41,16.42,16.39,16.41,1270200.0,11.6954,11.7025,11.6811,11.6954,1270200.0
2009-07-23 10:40:00,16.41,16.43,16.41,16.42,630600.0,11.6954,11.7096,11.6954,11.7025,630600.0
2009-07-23 10:45:00,16.42,16.42,16.39,16.4,795000.0,11.7025,11.7025,11.6811,11.6882,795000.0
2009-07-23 10:50:00,16.4,16.4,16.36,16.38,673500.0,11.6882,11.6882,11.6597,11.674,673500.0
2009-07-23 10:55:00,16.37,16.39,16.36,16.39,1149900.0,11.6669,11.6811,11.6597,11.6811,1149900.0
2009-07-23 11:00:00,16.39,16.44,16.38,16.43,1008600.0,11.6811,11.7167,11.674,11.7096,1008600.0
2009-07-23 11:05:00,16.43,16.43,16.41,16.42,890400.0,11.7096,11.7096,11.6954,11.7025,890400.0
2009-07-23 11:10:00,16.42,16.45,16.41,16.44,1183800.0,11.7025,11.7239,11.6954,11.7167,1183800.0
2009-07-23 11:15:00,16.44,16.45,16.41,16.41,872100.0,11.7167,11.7239,11.6954,11.6954,872100.0
2009-07-23 11:20:00,16.42,16.43,16.41,16.42,678000.0,11.7025,11.7096,11.6954,11.7025,678000.0
2009-07-23 11:25:00,16.42,16.43,16.41,16.42,663300.0,11.7025,11.7096,11.6954,11.7025,663300.0
2009-07-23 11:30:00,16.42,16.43,16.4,16.42,753900.0,11.7025,11.7096,11.6882,11.7025,753900.0
2009-07-23 11:35:00,16.42,16.43,16.41,16.43,387300.0,11.7025,11.7096,11.6954,11.7096,387300.0
2009-07-23 11:40:00,16.43,16.43,16.41,16.43,662100.0,11.7096,11.7096,11.6954,11.7096,662100.0
2009-07-23 11:45:00,16.43,16.44,16.42,16.43,517500.0,11.7096,11.7167,11.7025,11.7096,517500.0
2009-07-23 11:50:00,16.43,16.47,16.42,16.46,965400.0,11.7096,11.7381,11.7025,11.731,965400.0
2009-07-23 11:55:00,16.46,16.46,16.45,16.45,208200.0,11.731,11.731,11.7239,11.7239,208200.0
2009-07-23 12:00:00,16.45,16.46,16.45,16.45,414900.0,11.7239,11.731,11.7239,11.7239,414900.0
2009-07-23 12:05:00,16.46,16.46,16.43,16.44,946500.0,11.731,11.731,11.7096,11.7167,946500.0
2009-07-23 12:10:00,16.44,16.46,16.43,16.45,496800.0,11.7167,11.731,11.7096,11.7239,496800.0
2009-07-23 12:15:00,16.45,16.46,16.45,16.46,327000.0,11.7239,11.731,11.7239,11.731,327000.0
2009-07-23 12:20:00,16.46,16.5,16.46,16.5,945600.0,11.731,11.7595,11.731,11.7595,945600.0
2009-07-23 12:25:00,16.5,16.5,16.46,16.47,630000.0,11.7595,11.7595,11.731,11.7381,630000.0
2009-07-23 12:30:00,16.47,16.47,16.45,16.45,312300.0,11.7381,11.7381,11.7239,11.7239,312300.0
2009-07-23 12:35:00,16.45,16.45,16.43,16.45,468300.0,11.7239,11.7239,11.7096,11.7239,468300.0
2009-07-23 12:40:00,16.45,16.45,16.44,16.44,402900.0,11.7239,11.7239,11.7167,11.7167,402900.0
2009-07-23 12:45:00,16.44,16.48,16.44,16.46,821700.0,11.7167,11.7453,11.7167,11.731,821700.0
2009-07-23 12:50:00,16.46,16.46,16.41,16.42,1603800.0,11.731,11.731,11.6954,11.7025,1603800.0
2009-07-23 12:55:00,16.42,16.42,16.41,16.42,857100.0,11.7025,11.7025,11.6954,11.7025,857100.0
2009-07-23 13:00:00,16.42,16.42,16.39,16.4,615900.0,11.7025,11.7025,11.6811,11.6882,615900.0
2009-07-23 13:05:00,16.39,16.41,16.39,16.4,426300.0,11.6811,11.6954,11.6811,11.6882,426300.0
2009-07-23 13:10:00,16.4,16.4,16.39,16.4,855000.0,11.6882,11.6882,11.6811,11.6882,855000.0
2009-07-23 13:15:00,16.4,16.41,16.38,16.39,1530300.0,11.6882,11.6954,11.674,11.6811,1530300.0
2009-07-23 13:20:00,16.39,16.4,16.38,16.4,622200.0,11.6811,11.6882,11.674,11.6882,622200.0
2009-07-23 13:25:00,16.4,16.41,16.4,16.4,1015200.0,11.6882,11.6954,11.6882,11.6882,1015200.0
2009-07-23 13:30:00,16.4,16.4,16.39,16.4,428700.0,11.6882,11.6882,11.6811,11.6882,428700.0
2009-07-23 13:35:00,16.4,16.43,16.4,16.42,820500.0,11.6882,11.7096,11.6882,11.7025,820500.0
2009-07-23 13:40:00,16.42,16.44,16.42,16.43,397200.0,11.7025,11.7167,11.7025,11.7096,397200.0
2009-07-23 13:45:00,16.44,16.45,16.43,16.43,434700.0,11.7167,11.7239,11.7096,11.7096,434700.0
2009-07-23 13:50:00,16.44,16.44,16.43,16.44,225900.0,11.7167,11.7167,11.7096,11.7167,225900.0
2009-07-23 13:55:00,16.43,16.44,16.41,16.41,488100.0,11.7096,11.7167,11.6954,11.6954,488100.0
2009-07-23 14:00:00,16.41,16.41,16.4,16.41,813000.0,11.6954,11.6954,11.6882,11.6954,813000.0
2009-07-23 14:05:00,16.41,16.41,16.38,16.38,738600.0,11.6954,11.6954,11.674,11.674,738600.0
2009-07-23 14:10:00,16.38,16.39,16.37,16.37,1554300.0,11.674,11.6811,11.6669,11.6669,1554300.0
2009-07-23 14:15:00,16.37,16.38,16.36,16.37,618600.0,11.6669,11.674,11.6597,11.6669,618600.0
2009-07-23 14:20:00,16.37,16.39,16.37,16.38,852600.0,11.6669,11.6811,11.6669,11.674,852600.0
2009-07-23 14:25:00,16.39,16.4,16.38,16.38,903900.0,11.6811,11.6882,11.674,11.674,903900.0
2009-07-23 14:30:00,16.38,16.39,16.38,16.39,1086600.0,11.674,11.6811,11.674,11.6811,1086600.0
2009-07-23 14:35:00,16.39,16.41,16.39,16.4,503100.0,11.6811,11.6954,11.6811,11.6882,503100.0
2009-07-23 14:40:00,16.4,16.41,16.37,16.37,1010700.0,11.6882,11.6954,11.6669,11.6669,1010700.0
2009-07-23 14:45:00,16.37,16.39,16.37,16.38,731400.0,11.6669,11.6811,11.6669,11.674,731400.0
2009-07-23 14:50:00,16.38,16.38,16.37,16.37,484200.0,11.674,11.674,11.6669,11.6669,484200.0
2009-07-23 14:55:00,16.37,16.37,16.35,16.35,652500.0,11.6669,11.6669,11.6526,11.6526,652500.0
2009-07-23 15:00:00,16.35,16.35,16.33,16.34,1191600.0,11.6526,11.6526,11.6383,11.6455,1191600.0
2009-07-23 15:05:00,16.34,16.34,16.31,16.32,1480200.0,11.6455,11.6455,11.6241,11.6312,1480200.0
2009-07-23 15:10:00,16.32,16.33,16.31,16.33,882000.0,11.6312,11.6383,11.6241,11.6383,882000.0
2009-07-23 15:15:00,16.32,16.33,16.29,16.3,1096800.0,11.6312,11.6383,11.6098,11.617,1096800.0
2009-07-23 15:20:00,16.3,16.3,16.26,16.28,1823400.0,11.617,11.617,11.5885,11.6027,1823400.0
2009-07-23 15:25:00,16.28,16.29,16.26,16.26,1375200.0,11.6027,11.6098,11.5885,11.5885,1375200.0
2009-07-23 15:30:00,16.26,16.27,16.23,16.24,2458200.0,11.5885,11.5956,11.5671,11.5742,2458200.0
2009-07-23 15:35:00,16.24,16.26,16.23,16.25,1630800.0,11.5742,11.5885,11.5671,11.5813,1630800.0
2009-07-23 15:40:00,16.25,16.28,16.25,16.28,1880100.0,11.5813,11.6027,11.5813,11.6027,1880100.0
2009-07-23 15:45:00,16.28,16.28,16.25,16.26,1826100.0,11.6027,11.6027,11.5813,11.5885,1826100.0
2009-07-23 15:50:00,16.26,16.27,16.25,16.26,1985100.0,11.5885,11.5956,11.5813,11.5885,1985100.0
2009-07-23 15:55:00,16.26,16.27,16.24,16.26,3321000.0,11.5885,11.5956,11.5742,11.5885,3321000.0
2009-07-24 09:30:00,16.27,16.33,16.27,16.33,1166400.0,11.5956,11.6383,11.5956,11.6383,1166400.0
2009-07-24 09:35:00,16.32,16.33,16.27,16.32,742200.0,11.6312,11.6383,11.5956,11.6312,742200.0
2009-07-24 09:40:00,16.32,16.37,16.32,16.37,1531800.0,11.6312,11.6669,11.6312,11.6669,1531800.0
2009-07-24 09:45:00,16.37,16.38,16.36,16.37,600300.0,11.6669,11.674,11.6597,11.6669,600300.0
2009-07-24 09:50:00,16.37,16.4,16.37,16.39,927900.0,11.6669,11.6882,11.6669,11.6811,927900.0
2009-07-24 09:55:00,16.39,16.4,16.35,16.37,809400.0,11.6811,11.6882,11.6526,11.6669,809400.0
2009-07-24 10:00:00,16.37,16.37,16.35,16.36,753300.0,11.6669,11.6669,11.6526,11.6597,753300.0
2009-07-24 10:05:00,16.36,16.37,16.35,16.35,767100.0,11.6597,11.6669,11.6526,11.6526,767100.0
2009-07-24 10:10:00,16.35,16.37,16.34,16.34,527100.0,11.6526,11.6669,11.6455,11.6455,527100.0
2009-07-24 10:15:00,16.34,16.36,16.34,16.35,480600.0,11.6455,11.6597,11.6455,11.6526,480600.0
2009-07-24 10:20:00,16.35,16.36,16.35,16.36,826200.0,11.6526,11.6597,11.6526,11.6597,826200.0
2009-07-24 10:25:00,16.35,16.36,16.34,16.35,465300.0,11.6526,11.6597,11.6455,11.6526,465300.0
2009-07-24 10:30:00,16.35,16.35,16.3,16.31,598200.0,11.6526,11.6526,11.617,11.6241,598200.0
2009-07-24 10:35:00,16.31,16.33,16.3,16.31,372000.0,11.6241,11.6383,11.617,11.6241,372000.0
2009-07-24 10:40:00,16.31,16.32,16.3,16.31,496200.0,11.6241,11.6312,11.617,11.6241,496200.0
2009-07-24 10:45:00,16.31,16.31,16.31,16.31,315600.0,11.6241,11.6241,11.6241,11.6241,315600.0
2009-07-24 10:50:00,16.31,16.31,16.28,16.3,492300.0,11.6241,11.6241,11.6027,11.617,492300.0
2009-07-24 10:55:00,16.29,16.3,16.29,16.3,361200.0,11.6098,11.617,11.6098,11.617,361200.0
2009-07-24 11:00:00,16.3,16.3,16.27,16.28,682800.0,11.617,11.617,11.5956,11.6027,682800.0
2009-07-24 11:05:00,16.29,16.29,16.27,16.27,428100.0,11.6098,11.6098,11.5956,11.5956,428100.0
2009-07-24 11:10:00,16.27,16.29,16.27,16.29,565200.0,11.5956,11.6098,11.5956,11.6098,565200.0
2009-07-24 11:15:00,16.28,16.29,16.28,16.28,616200.0,11.6027,11.6098,11.6027,11.6027,616200.0
2009-07-24 11:20:00,16.28,16.29,16.27,16.27,528600.0,11.6027,11.6098,11.5956,11.5956,528600.0
2009-07-24 11:25:00,16.27,16.28,16.27,16.27,320400.0,11.5956,11.6027,11.5956,11.5956,320400.0
2009-07-24 11:30:00,16.27,16.28,16.27,16.27,594900.0,11.5956,11.6027,11.5956,11.5956,594900.0
2009-07-24 11:35:00,16.27,16.28,16.25,16.26,275400.0,11.5956,11.6027,11.5813,11.5885,275400.0
2009-07-24 11:40:00,16.26,16.27,16.25,16.26,265800.0,11.5885,11.5956,11.5813,11.5885,265800.0
2009-07-24 11:45:00,16.26,16.27,16.25,16.27,595200.0,11.5885,11.5956,11.5813,11.5956,595200.0
2009-07-24 11:50:00,16.27,16.27,16.26,16.27,818100.0,11.5956,11.5956,11.5885,11.5956,818100.0
2009-07-24 11:55:00,16.27,16.33,16.27,16.32,822300.0,11.5956,11.6383,11.5956,11.6312,822300.0
2009-07-24 12:00:00,16.32,16.32,16.3,16.31,196500.0,11.6312,11.6312,11.617,11.6241,196500.0
2009-07-24 12:05:00,16.31,16.32,16.3,16.31,335400.0,11.6241,11.6312,11.617,11.6241,335400.0
2009-07-24 12:10:00,16.31,16.32,16.3,16.31,197100.0,11.6241,11.6312,11.617,11.6241,197100.0
2009-07-24 12:15:00,16.31,16.32,16.31,16.31,163500.0,11.6241,11.6312,11.6241,11.6241,163500.0
2009-07-24 12:20:00,16.31,16.31,16.3,16.3,261000.0,11.6241,11.6241,11.617,11.617,261000.0
2009-07-24 12:25:00,16.31,16.32,16.3,16.32,126300.0,11.6241,11.6312,11.617,11.6312,126300.0
2009-07-24 12:30:00,16.32,16.32,16.3,16.3,229500.0,11.6312,11.6312,11.617,11.617,229500.0
2009-07-24 12:35:00,16.3,16.31,16.29,16.31,109500.0,11.617,11.6241,11.6098,11.6241,109500.0
2009-07-24 12:40:00,16.31,16.32,16.31,16.31,271800.0,11.6241,11.6312,11.6241,11.6241,271800.0
2009-07-24 12:45:00,16.31,16.31,16.3,16.3,231300.0,11.6241,11.6241,11.617,11.617,231300.0
2009-07-24 12:50:00,16.31,16.31,16.3,16.3,203700.0,11.6241,11.6241,11.617,11.617,203700.0
2009-07-24 12:55:00,16.3,16.31,16.3,16.3,299400.0,11.617,11.6241,11.617,11.617,299400.0
2009-07-24 13:00:00,16.3,16.31,16.3,16.3,119100.0,11.617,11.6241,11.617,11.617,119100.0
2009-07-24 13:05:00,16.3,16.3,16.29,16.29,319200.0,11.617,11.617,11.6098,11.6098,319200.0
2009-07-24 13:10:00,16.29,16.31,16.29,16.31,455100.0,11.6098,11.6241,11.6098,11.6241,455100.0
2009-07-24 13:15:00,16.31,16.32,16.3,16.31,734400.0,11.6241,11.6312,11.617,11.6241,734400.0
2009-07-24 13:20:00,16.31,16.31,16.29,16.31,363900.0,11.6241,11.6241,11.6098,11.6241,363900.0
2009-07-24 13:25:00,16.31,16.31,16.3,16.31,273600.0,11.6241,11.6241,11.617,11.6241,273600.0
2009-07-24 13:30:00,16.31,16.35,16.31,16.34,687000.0,11.6241,11.6526,11.6241,11.6455,687000.0
2009-07-24 13:35:00,16.34,16.35,16.33,16.34,529500.0,11.6455,11.6526,11.6383,11.6455,529500.0
2009-07-24 13:40:00,16.34,16.35,16.31,16.32,553800.0,11.6455,11.6526,11.6241,11.6312,553800.0
2009-07-24 13:45:00,16.32,16.33,16.31,16.33,240000.0,11.6312,11.6383,11.6241,11.6383,240000.0
2009-07-24 13:50:00,16.33,16.33,16.3,16.3,288000.0,11.6383,11.6383,11.617,11.617,288000.0
2009-07-24 13:55:00,16.31,16.32,16.3,16.3,324300.0,11.6241,11.6312,11.617,11.617,324300.0
2009-07-24 14:00:00,16.3,16.33,16.3,16.32,472800.0,11.617,11.6383,11.617,11.6312,472800.0
2009-07-24 14:05:00,16.33,16.33,16.3,16.3,465600.0,11.6383,11.6383,11.617,11.617,465600.0
2009-07-24 14:10:00,16.3,16.31,16.3,16.3,502200.0,11.617,11.6241,11.617,11.617,502200.0
2009-07-24 14:15:00,16.3,16.3,16.29,16.29,393900.0,11.617,11.617,11.6098,11.6098,393900.0
2009-07-24 14:20:00,16.29,16.29,16.28,16.29,274800.0,11.6098,11.6098,11.6027,11.6098,274800.0
2009-07-24 14:25:00,16.29,16.3,16.28,16.28,346800.0,11.6098,11.617,11.6027,11.6027,346800.0
2009-07-24 14:30:00,16.28,16.29,16.28,16.28,261600.0,11.6027,11.6098,11.6027,11.6027,261600.0
2009-07-24 14:35:00,16.28,16.29,16.28,16.28,206700.0,11.6027,11.6098,11.6027,11.6027,206700.0
2009-07-24 14:40:00,16.28,16.29,16.28,16.29,171900.0,11.6027,11.6098,11.6027,11.6098,171900.0
2009-07-24 14:45:00,16.29,16.32,16.29,16.31,281400.0,11.6098,11.6312,11.6098,11.6241,281400.0
2009-07-24 14:50:00,16.31,16.31,16.3,16.3,237000.0,11.6241,11.6241,11.617,11.617,237000.0
2009-07-24 14:55:00,16.3,16.31,16.29,16.3,277500.0,11.617,11.6241,11.6098,11.617,277500.0
2009-07-24 15:00:00,16.3,16.31,16.29,16.3,324000.0,11.617,11.6241,11.6098,11.617,324000.0
2009-07-24 15:05:00,16.31,16.31,16.3,16.3,342300.0,11.6241,11.6241,11.617,11.617,342300.0
2009-07-24 15:10:00,16.31,16.31,16.3,16.31,243000.0,11.6241,11.6241,11.617,11.6241,243000.0
2009-07-24 15:15:00,16.31,16.31,16.3,16.31,383100.0,11.6241,11.6241,11.617,11.6241,383100.0
2009-07-24 15:20:00,16.3,16.33,16.3,16.31,424500.0,11.617,11.6383,11.617,11.6241,424500.0
2009-07-24 15:25:00,16.31,16.33,16.3,16.31,672300.0,11.6241,11.6383,11.617,11.6241,672300.0
2009-07-24 15:30:00,16.31,16.31,16.27,16.28,804000.0,11.6241,11.6241,11.5956,11.6027,804000.0
2009-07-24 15:35:00,16.28,16.3,16.28,16.28,500700.0,11.6027,11.617,11.6027,11.6027,500700.0
2009-07-24 15:40:00,16.28,16.3,16.28,16.29,703200.0,11.6027,11.617,11.6027,11.6098,703200.0
2009-07-24 15:45:00,16.29,16.31,16.29,16.31,687000.0,11.6098,11.6241,11.6098,11.6241,687000.0
2009-07-24 15:50:00,16.31,16.33,16.3,16.31,959100.0,11.6241,11.6383,11.617,11.6241,959100.0
2009-07-24 15:55:00,16.32,16.32,16.3,16.31,1310100.0,11.6312,11.6312,11.617,11.6241,1310100.0
2009-07-27 11:15:00,16.25,16.26,16.25,16.25,286200.0,11.5813,11.5885,11.5813,11.5813,286200.0
2009-07-27 11:20:00,16.25,16.27,16.25,16.26,370800.0,11.5813,11.5956,11.5813,11.5885,370800.0
2009-07-27 11:25:00,16.26,16.27,16.25,16.25,377700.0,11.5885,11.5956,11.5813,11.5813,377700.0
2009-07-27 11:30:00,16.26,16.27,16.25,16.26,463800.0,11.5885,11.5956,11.5813,11.5885,463800.0
2009-07-27 11:35:00,16.26,16.26,16.25,16.25,255300.0,11.5885,11.5885,11.5813,11.5813,255300.0
2009-07-27 11:40:00,16.25,16.26,16.25,16.26,153900.0,11.5813,11.5885,11.5813,11.5885,153900.0
2009-07-27 11:45:00,16.26,16.27,16.26,16.27,243900.0,11.5885,11.5956,11.5885,11.5956,243900.0
2009-07-27 11:50:00,16.26,16.27,16.26,16.26,317700.0,11.5885,11.5956,11.5885,11.5885,317700.0
2009-07-27 11:55:00,16.27,16.27,16.26,16.27,252000.0,11.5956,11.5956,11.5885,11.5956,252000.0
2009-07-27 12:00:00,16.27,16.28,16.27,16.28,428100.0,11.5956,11.6027,11.5956,11.6027,428100.0
2009-07-27 12:05:00,16.28,16.28,16.27,16.28,434400.0,11.6027,11.6027,11.5956,11.6027,434400.0
2009-07-27 12:10:00,16.28,16.28,16.28,16.28,238800.0,11.6027,11.6027,11.6027,11.6027,238800.0
2009-07-27 12:15:00,16.28,16.31,16.28,16.31,496500.0,11.6027,11.6241,11.6027,11.6241,496500.0
2009-07-27 12:20:00,16.31,16.31,16.29,16.3,478800.0,11.6241,11.6241,11.6098,11.617,478800.0
2009-07-27 12:25:00,16.3,16.3,16.28,16.29,239700.0,11.617,11.617,11.6027,11.6098,239700.0
2009-07-27 12:30:00,16.29,16.29,16.28,16.28,124200.0,11.6098,11.6098,11.6027,11.6027,124200.0
2009-07-27 12:35:00,16.29,16.3,16.28,16.29,181800.0,11.6098,11.617,11.6027,11.6098,181800.0
2009-07-27 12:40:00,16.29,16.3,16.28,16.28,318600.0,11.6098,11.617,11.6027,11.6027,318600.0
2009-07-27 12:45:00,16.28,16.28,16.27,16.28,565800.0,11.6027,11.6027,11.5956,11.6027,565800.0
2009-07-27 12:50:00,16.28,16.29,16.27,16.28,404100.0,11.6027,11.6098,11.5956,11.6027,404100.0
2009-07-27 12:55:00,16.28,16.28,16.26,16.28,233100.0,11.6027,11.6027,11.5885,11.6027,233100.0
2009-07-27 13:00:00,16.28,16.29,16.27,16.28,221700.0,11.6027,11.6098,11.5956,11.6027,221700.0
2009-07-27 13:05:00,16.28,16.28,16.27,16.28,207300.0,11.6027,11.6027,11.5956,11.6027,207300.0
2009-07-27 13:10:00,16.28,16.28,16.27,16.27,195300.0,11.6027,11.6027,11.5956,11.5956,195300.0
2009-07-27 13:15:00,16.27,16.28,16.27,16.28,299400.0,11.5956,11.6027,11.5956,11.6027,299400.0
2009-07-27 13:20:00,16.28,16.28,16.25,16.25,378000.0,11.6027,11.6027,11.5813,11.5813,378000.0
2009-07-27 13:25:00,16.25,16.26,16.24,16.24,355800.0,11.5813,11.5885,11.5742,11.5742,355800.0
2009-07-27 13:30:00,16.24,16.25,16.23,16.25,341400.0,11.5742,11.5813,11.5671,11.5813,341400.0
2009-07-27 13:35:00,16.25,16.25,16.25,16.25,160800.0,11.5813,11.5813,11.5813,11.5813,160800.0
2009-07-27 13:40:00,16.25,16.26,16.25,16.25,298800.0,11.5813,11.5885,11.5813,11.5813,298800.0
2009-07-27 13:45:00,16.25,16.26,16.24,16.25,440700.0,11.5813,11.5885,11.5742,11.5813,440700.0
2009-07-27 13:50:00,16.25,16.27,16.25,16.26,219600.0,11.5813,11.5956,11.5813,11.5885,219600.0
2009-07-27 13:55:00,16.26,16.28,16.26,16.28,310500.0,11.5885,11.6027,11.5885,11.6027,310500.0
2009-07-27 14:00:00,16.28,16.28,16.27,16.27,429900.0,11.6027,11.6027,11.5956,11.5956,429900.0
2009-07-27 14:05:00,16.27,16.29,16.27,16.28,252000.0,11.5956,11.6098,11.5956,11.6027,252000.0
2009-07-27 14:10:00,16.28,16.29,16.28,16.29,417900.0,11.6027,11.6098,11.6027,11.6098,417900.0
2009-07-27 14:15:00,16.28,16.3,16.28,16.29,303000.0,11.6027,11.617,11.6027,11.6098,303000.0
2009-07-27 14:20:00,16.29,16.29,16.28,16.29,298200.0,11.6098,11.6098,11.6027,11.6098,298200.0
2009-07-27 14:25:00,16.29,16.29,16.28,16.29,578700.0,11.6098,11.6098,11.6027,11.6098,578700.0
2009-07-27 14:30:00,16.29,16.3,16.28,16.29,236100.0,11.6098,11.617,11.6027,11.6098,236100.0
2009-07-27 14:35:00,16.29,16.3,16.29,16.29,587100.0,11.6098,11.617,11.6098,11.6098,587100.0
2009-07-27 14:40:00,16.29,16.31,16.29,16.31,519900.0,11.6098,11.6241,11.6098,11.6241,519900.0
2009-07-27 14:45:00,16.31,16.32,16.3,16.3,579600.0,11.6241,11.6312,11.617,11.617,579600.0
2009-07-27 14:50:00,16.3,16.3,16.28,16.29,377100.0,11.617,11.617,11.6027,11.6098,377100.0
2009-07-27 14:55:00,16.29,16.3,16.29,16.3,424800.0,11.6098,11.617,11.6098,11.617,424800.0
2009-07-27 15:00:00,16.3,16.3,16.29,16.3,397800.0,11.617,11.617,11.6098,11.617,397800.0
2009-07-27 15:05:00,16.3,16.3,16.27,16.28,526800.0,11.617,11.617,11.5956,11.6027,526800.0
2009-07-27 15:10:00,16.28,16.29,16.28,16.28,352800.0,11.6027,11.6098,11.6027,11.6027,352800.0
2009-07-27 15:15:00,16.28,16.29,16.27,16.27,559500.0,11.6027,11.6098,11.5956,11.5956,559500.0
2009-07-27 15:20:00,16.27,16.28,16.23,16.27,426300.0,11.5956,11.6027,11.5671,11.5956,426300.0
2009-07-27 15:25:00,16.27,16.3,16.27,16.3,773400.0,11.5956,11.617,11.5956,11.617,773400.0
2009-07-27 15:30:00,16.3,16.3,16.29,16.3,567000.0,11.617,11.617,11.6098,11.617,567000.0
2009-07-27 15:35:00,16.3,16.3,16.27,16.28,670200.0,11.617,11.617,11.5956,11.6027,670200.0
2009-07-27 15:40:00,16.28,16.28,16.26,16.27,647700.0,11.6027,11.6027,11.5885,11.5956,647700.0
2009-07-27 15:45:00,16.27,16.28,16.26,16.27,632700.0,11.5956,11.6027,11.5885,11.5956,632700.0
2009-07-27 15:50:00,16.27,16.29,16.27,16.29,1005600.0,11.5956,11.6098,11.5956,11.6098,1005600.0
2009-07-27 15:55:00,16.29,16.33,16.28,16.33,1836000.0,11.6098,11.6383,11.6027,11.6383,1836000.0
2009-07-28 09:30:00,16.25,16.29,16.22,16.25,875700.0,11.5813,11.6098,11.56,11.5813,875700.0
2009-07-28 09:35:00,16.25,16.3,16.25,16.29,564600.0,11.5813,11.617,11.5813,11.6098,564600.0
2009-07-28 09:40:00,16.29,16.3,16.27,16.29,416400.0,11.6098,11.617,11.5956,11.6098,416400.0
2009-07-28 09:45:00,16.29,16.3,16.29,16.3,448200.0,11.6098,11.617,11.6098,11.617,448200.0
2009-07-28 09:50:00,16.3,16.33,16.29,16.3,703500.0,11.617,11.6383,11.6098,11.617,703500.0
2009-07-28 09:55:00,16.31,16.31,16.28,16.3,452700.0,11.6241,11.6241,11.6027,11.617,452700.0
2009-07-28 10:00:00,16.29,16.3,16.24,16.26,1031400.0,11.6098,11.617,11.5742,11.5885,1031400.0
2009-07-28 10:05:00,16.26,16.27,16.25,16.26,381000.0,11.5885,11.5956,11.5813,11.5885,381000.0
2009-07-28 10:10:00,16.26,16.26,16.24,16.24,744000.0,11.5885,11.5885,11.5742,11.5742,744000.0
2009-07-28 10:15:00,16.24,16.29,16.23,16.28,1227300.0,11.5742,11.6098,11.5671,11.6027,1227300.0
2009-07-28 10:20:00,16.28,16.32,16.27,16.3,489900.0,11.6027,11.6312,11.5956,11.617,489900.0
2009-07-28 10:25:00,16.3,16.32,16.28,16.31,565200.0,11.617,11.6312,11.6027,11.6241,565200.0
2009-07-28 10:30:00,16.31,16.32,16.3,16.31,373800.0,11.6241,11.6312,11.617,11.6241,373800.0
2009-07-28 10:35:00,16.31,16.32,16.31,16.31,370800.0,11.6241,11.6312,11.6241,11.6241,370800.0
2009-07-28 10:40:00,16.31,16.31,16.28,16.3,484800.0,11.6241,11.6241,11.6027,11.617,484800.0
2009-07-28 10:45:00,16.3,16.32,16.29,16.31,406800.0,11.617,11.6312,11.6098,11.6241,406800.0
2009-07-28 10:50:00,16.31,16.32,16.31,16.32,202800.0,11.6241,11.6312,11.6241,11.6312,202800.0
2009-07-28 10:55:00,16.31,16.32,16.31,16.31,173400.0,11.6241,11.6312,11.6241,11.6241,173400.0
2009-07-28 11:00:00,16.32,16.32,16.28,16.29,402000.0,11.6312,11.6312,11.6027,11.6098,402000.0
2009-07-28 11:05:00,16.29,16.29,16.27,16.27,627000.0,11.6098,11.6098,11.5956,11.5956,627000.0
2009-07-28 11:10:00,16.27,16.28,16.25,16.25,685200.0,11.5956,11.6027,11.5813,11.5813,685200.0
2009-07-28 11:15:00,16.25,16.27,16.25,16.27,280200.0,11.5813,11.5956,11.5813,11.5956,280200.0
2009-07-28 11:20:00,16.27,16.27,16.25,16.26,494700.0,11.5956,11.5956,11.5813,11.5885,494700.0
2009-07-28 11:25:00,16.26,16.27,16.25,16.26,583500.0,11.5885,11.5956,11.5813,11.5885,583500.0
2009-07-28 11:30:00,16.27,16.27,16.24,16.24,492600.0,11.5956,11.5956,11.5742,11.5742,492600.0
2009-07-28 11:35:00,16.24,16.25,16.23,16.25,521100.0,11.5742,11.5813,11.5671,11.5813,521100.0
2009-07-28 11:40:00,16.25,16.27,16.25,16.26,462900.0,11.5813,11.5956,11.5813,11.5885,462900.0
2009-07-28 11:45:00,16.26,16.28,16.26,16.27,220800.0,11.5885,11.6027,11.5885,11.5956,220800.0
2009-07-28 11:50:00,16.27,16.28,16.27,16.27,150000.0,11.5956,11.6027,11.5956,11.5956,150000.0
2009-07-28 11:55:00,16.27,16.28,16.26,16.26,337800.0,11.5956,11.6027,11.5885,11.5885,337800.0
2009-07-28 12:00:00,16.26,16.28,16.26,16.27,603000.0,11.5885,11.6027,11.5885,11.5956,603000.0
2009-07-28 12:05:00,16.27,16.28,16.27,16.28,246600.0,11.5956,11.6027,11.5956,11.6027,246600.0
2009-07-28 12:10:00,16.28,16.29,16.28,16.28,193500.0,11.6027,11.6098,11.6027,11.6027,193500.0
2009-07-28 12:15:00,16.28,16.28,16.26,16.26,178200.0,11.6027,11.6027,11.5885,11.5885,178200.0
2009-07-28 12:20:00,16.26,16.27,16.26,16.26,296100.0,11.5885,11.5956,11.5885,11.5885,296100.0
2009-07-28 12:25:00,16.26,16.27,16.25,16.25,119700.0,11.5885,11.5956,11.5813,11.5813,119700.0
2009-07-28 12:30:00,16.25,16.26,16.25,16.25,52800.0,11.5813,11.5885,11.5813,11.5813,52800.0
2009-07-28 12:35:00,16.25,16.27,16.25,16.27,267600.0,11.5813,11.5956,11.5813,11.5956,267600.0
2009-07-28 12:40:00,16.26,16.27,16.26,16.27,116400.0,11.5885,11.5956,11.5885,11.5956,116400.0
2009-07-28 12:45:00,16.27,16.27,16.25,16.26,197700.0,11.5956,11.5956,11.5813,11.5885,197700.0
2009-07-28 12:50:00,16.26,16.26,16.25,16.26,142500.0,11.5885,11.5885,11.5813,11.5885,142500.0
2009-07-28 12:55:00,16.26,16.28,16.26,16.27,174300.0,11.5885,11.6027,11.5885,11.5956,174300.0
2009-07-28 13:00:00,16.27,16.28,16.26,16.27,301500.0,11.5956,11.6027,11.5885,11.5956,301500.0
2009-07-28 13:05:00,16.26,16.28,16.26,16.28,186300.0,11.5885,11.6027,11.5885,11.6027,186300.0
2009-07-28 13:10:00,16.27,16.29,16.27,16.28,378000.0,11.5956,11.6098,11.5956,11.6027,378000.0
2009-07-28 13:15:00,16.28,16.3,16.27,16.27,218100.0,11.6027,11.617,11.5956,11.5956,218100.0
2009-07-28 13:20:00,16.27,16.3,16.27,16.3,216600.0,11.5956,11.617,11.5956,11.617,216600.0
2009-07-28 13:25:00,16.3,16.3,16.28,16.29,126600.0,11.617,11.617,11.6027,11.6098,126600.0
2009-07-28 13:30:00,16.29,16.29,16.27,16.28,282300.0,11.6098,11.6098,11.5956,11.6027,282300.0
2009-07-28 13:35:00,16.28,16.29,16.28,16.29,101400.0,11.6027,11.6098,11.6027,11.6098,101400.0
2009-07-28 13:40:00,16.29,16.29,16.27,16.27,258600.0,11.6098,11.6098,11.5956,11.5956,258600.0
2009-07-28 13:45:00,16.27,16.27,16.26,16.26,376800.0,11.5956,11.5956,11.5885,11.5885,376800.0
2009-07-28 13:50:00,16.26,16.28,16.25,16.27,260100.0,11.5885,11.6027,11.5813,11.5956,260100.0
2009-07-28 13:55:00,16.27,16.29,16.27,16.28,218700.0,11.5956,11.6098,11.5956,11.6027,218700.0
2009-07-28 14:00:00,16.28,16.29,16.27,16.28,224700.0,11.6027,11.6098,11.5956,11.6027,224700.0
2009-07-28 14:05:00,16.28,16.3,16.28,16.3,481500.0,11.6027,11.617,11.6027,11.617,481500.0
2009-07-28 14:10:00,16.3,16.31,16.29,16.3,229800.0,11.617,11.6241,11.6098,11.617,229800.0
2009-07-28 14:15:00,16.3,16.31,16.29,16.29,206400.0,11.617,11.6241,11.6098,11.6098,206400.0
2009-07-28 14:20:00,16.29,16.31,16.29,16.3,233100.0,11.6098,11.6241,11.6098,11.617,233100.0
2009-07-28 14:25:00,16.3,16.3,16.29,16.3,130800.0,11.617,11.617,11.6098,11.617,130800.0
2009-07-28 14:30:00,16.3,16.33,16.3,16.32,600600.0,11.617,11.6383,11.617,11.6312,600600.0
2009-07-28 14:35:00,16.32,16.33,16.3,16.31,437100.0,11.6312,11.6383,11.617,11.6241,437100.0
2009-07-28 14:40:00,16.31,16.32,16.3,16.31,488400.0,11.6241,11.6312,11.617,11.6241,488400.0
2009-07-28 14:45:00,16.3,16.32,16.3,16.31,245100.0,11.617,11.6312,11.617,11.6241,245100.0
2009-07-28 14:50:00,16.31,16.31,16.29,16.29,243300.0,11.6241,11.6241,11.6098,11.6098,243300.0
2009-07-28 14:55:00,16.29,16.31,16.29,16.3,324600.0,11.6098,11.6241,11.6098,11.617,324600.0
2009-07-28 15:00:00,16.3,16.3,16.28,16.29,274500.0,11.617,11.617,11.6027,11.6098,274500.0
2009-07-28 15:05:00,16.3,16.3,16.28,16.29,545100.0,11.617,11.617,11.6027,11.6098,545100.0
2009-07-28 15:10:00,16.29,16.3,16.28,16.29,671400.0,11.6098,11.617,11.6027,11.6098,671400.0
2009-07-28 15:15:00,16.29,16.3,16.27,16.27,412800.0,11.6098,11.617,11.5956,11.5956,412800.0
2009-07-28 15:20:00,16.27,16.28,16.26,16.27,570300.0,11.5956,11.6027,11.5885,11.5956,570300.0
2009-07-28 15:25:00,16.27,16.27,16.26,16.27,482400.0,11.5956,11.5956,11.5885,11.5956,482400.0
2009-07-28 15:30:00,16.27,16.28,16.27,16.28,647400.0,11.5956,11.6027,11.5956,11.6027,647400.0
2009-07-28 15:35:00,16.28,16.29,16.27,16.27,496200.0,11.6027,11.6098,11.5956,11.5956,496200.0
2009-07-28 15:40:00,16.27,16.31,16.26,16.3,627900.0,11.5956,11.6241,11.5885,11.617,627900.0
2009-07-28 15:45:00,16.3,16.33,16.3,16.31,659400.0,11.617,11.6383,11.617,11.6241,659400.0
2009-07-28 15:50:00,16.32,16.32,16.29,16.3,1402200.0,11.6312,11.6312,11.6098,11.617,1402200.0
2009-07-28 15:55:00,16.3,16.31,16.29,16.31,1504500.0,11.617,11.6241,11.6098,11.6241,1504500.0
2009-07-29 09:30:00,16.31,16.35,16.27,16.32,1378800.0,11.6241,11.6526,11.5956,11.6312,1378800.0
2009-07-29 09:35:00,16.32,16.34,16.29,16.33,519900.0,11.6312,11.6455,11.6098,11.6383,519900.0
2009-07-29 09:40:00,16.33,16.38,16.32,16.38,890400.0,11.6383,11.674,11.6312,11.674,890400.0
2009-07-29 09:45:00,16.37,16.4,16.36,16.36,709500.0,11.6669,11.6882,11.6597,11.6597,709500.0
2009-07-29 09:50:00,16.36,16.4,16.36,16.38,644700.0,11.6597,11.6882,11.6597,11.674,644700.0
2009-07-29 09:55:00,16.38,16.45,16.36,16.45,1346100.0,11.674,11.7239,11.6597,11.7239,1346100.0
2009-07-29 10:00:00,16.45,16.5,16.45,16.48,1463700.0,11.7239,11.7595,11.7239,11.7453,1463700.0
2009-07-29 10:05:00,16.48,16.52,16.46,16.47,2121000.0,11.7453,11.7738,11.731,11.7381,2121000.0
2009-07-29 10:10:00,16.47,16.48,16.45,16.47,1483200.0,11.7381,11.7453,11.7239,11.7381,1483200.0
2009-07-29 10:15:00,16.47,16.5,16.46,16.46,644100.0,11.7381,11.7595,11.731,11.731,644100.0
2009-07-29 10:20:00,16.46,16.47,16.44,16.44,817800.0,11.731,11.7381,11.7167,11.7167,817800.0
2009-07-29 10:25:00,16.44,16.45,16.42,16.45,735900.0,11.7167,11.7239,11.7025,11.7239,735900.0
2009-07-29 10:30:00,16.45,16.46,16.42,16.44,977700.0,11.7239,11.731,11.7025,11.7167,977700.0
2009-07-29 10:35:00,16.44,16.46,16.42,16.44,588600.0,11.7167,11.731,11.7025,11.7167,588600.0
2009-07-29 10:40:00,16.44,16.48,16.43,16.46,806700.0,11.7167,11.7453,11.7096,11.731,806700.0
2009-07-29 10:45:00,16.46,16.47,16.43,16.47,412800.0,11.731,11.7381,11.7096,11.7381,412800.0
2009-07-29 10:50:00,16.47,16.48,16.46,16.48,364500.0,11.7381,11.7453,11.731,11.7453,364500.0
2009-07-29 10:55:00,16.48,16.5,16.46,16.5,661500.0,11.7453,11.7595,11.731,11.7595,661500.0
2009-07-29 11:00:00,16.5,16.51,16.49,16.5,667500.0,11.7595,11.7666,11.7524,11.7595,667500.0
2009-07-29 11:05:00,16.5,16.51,16.48,16.51,459900.0,11.7595,11.7666,11.7453,11.7666,459900.0
2009-07-29 11:10:00,16.51,16.51,16.49,16.5,674400.0,11.7666,11.7666,11.7524,11.7595,674400.0
2009-07-29 11:15:00,16.5,16.5,16.45,16.45,1050000.0,11.7595,11.7595,11.7239,11.7239,1050000.0
2009-07-29 11:20:00,16.45,16.46,16.42,16.42,1386000.0,11.7239,11.731,11.7025,11.7025,1386000.0
2009-07-29 11:25:00,16.42,16.44,16.41,16.44,758400.0,11.7025,11.7167,11.6954,11.7167,758400.0
2009-07-29 11:30:00,16.43,16.46,16.43,16.43,658200.0,11.7096,11.731,11.7096,11.7096,658200.0
2009-07-29 11:35:00,16.43,16.45,16.42,16.43,421800.0,11.7096,11.7239,11.7025,11.7096,421800.0
2009-07-29 11:40:00,16.43,16.44,16.41,16.44,407100.0,11.7096,11.7167,11.6954,11.7167,407100.0
2009-07-29 11:45:00,16.44,16.46,16.44,16.45,387300.0,11.7167,11.731,11.7167,11.7239,387300.0
2009-07-29 11:50:00,16.46,16.46,16.44,16.44,341400.0,11.731,11.731,11.7167,11.7167,341400.0
2009-07-29 11:55:00,16.44,16.46,16.44,16.45,393000.0,11.7167,11.731,11.7167,11.7239,393000.0
2009-07-29 12:00:00,16.45,16.46,16.45,16.46,571800.0,11.7239,11.731,11.7239,11.731,571800.0
2009-07-29 12:05:00,16.46,16.47,16.44,16.44,424800.0,11.731,11.7381,11.7167,11.7167,424800.0
2009-07-29 12:10:00,16.45,16.45,16.43,16.43,239400.0,11.7239,11.7239,11.7096,11.7096,239400.0
2009-07-29 12:15:00,16.43,16.46,16.42,16.46,737700.0,11.7096,11.731,11.7025,11.731,737700.0
2009-07-29 12:20:00,16.46,16.47,16.44,16.45,271200.0,11.731,11.7381,11.7167,11.7239,271200.0
2009-07-29 12:25:00,16.46,16.48,16.45,16.47,473700.0,11.731,11.7453,11.7239,11.7381,473700.0
2009-07-29 12:30:00,16.47,16.47,16.46,16.46,408600.0,11.7381,11.7381,11.731,11.731,408600.0
2009-07-29 12:35:00,16.46,16.47,16.46,16.46,441300.0,11.731,11.7381,11.731,11.731,441300.0
2009-07-29 12:40:00,16.46,16.46,16.44,16.45,315900.0,11.731,11.731,11.7167,11.7239,315900.0
2009-07-29 12:45:00,16.44,16.45,16.43,16.43,182700.0,11.7167,11.7239,11.7096,11.7096,182700.0
2009-07-29 12:50:00,16.43,16.44,16.42,16.43,352200.0,11.7096,11.7167,11.7025,11.7096,352200.0
2009-07-29 12:55:00,16.43,16.43,16.42,16.42,192000.0,11.7096,11.7096,11.7025,11.7025,192000.0
2009-07-29 13:00:00,16.42,16.42,16.4,16.42,604200.0,11.7025,11.7025,11.6882,11.7025,604200.0
2009-07-29 13:05:00,16.42,16.45,16.42,16.44,677700.0,11.7025,11.7239,11.7025,11.7167,677700.0
2009-07-29 13:10:00,16.44,16.46,16.43,16.46,410700.0,11.7167,11.731,11.7096,11.731,410700.0
2009-07-29 13:15:00,16.46,16.46,16.45,16.46,200400.0,11.731,11.731,11.7239,11.731,200400.0
2009-07-29 13:20:00,16.46,16.46,16.44,16.44,153900.0,11.731,11.731,11.7167,11.7167,153900.0
2009-07-29 13:25:00,16.44,16.44,16.41,16.42,354900.0,11.7167,11.7167,11.6954,11.7025,354900.0
2009-07-29 13:30:00,16.42,16.42,16.39,16.39,795600.0,11.7025,11.7025,11.6811,11.6811,795600.0
2009-07-29 13:35:00,16.39,16.43,16.39,16.42,459900.0,11.6811,11.7096,11.6811,11.7025,459900.0
2009-07-29 13:40:00,16.42,16.44,16.42,16.44,257100.0,11.7025,11.7167,11.7025,11.7167,257100.0
2009-07-29 13:45:00,16.44,16.44,16.42,16.43,375600.0,11.7167,11.7167,11.7025,11.7096,375600.0
2009-07-29 13:50:00,16.43,16.43,16.4,16.4,279000.0,11.7096,11.7096,11.6882,11.6882,279000.0
2009-07-29 13:55:00,16.41,16.42,16.4,16.42,464100.0,11.6954,11.7025,11.6882,11.7025,464100.0
2009-07-29 14:00:00,16.42,16.43,16.41,16.42,507000.0,11.7025,11.7096,11.6954,11.7025,507000.0
2009-07-29 14:05:00,16.42,16.42,16.38,16.39,780600.0,11.7025,11.7025,11.674,11.6811,780600.0
2009-07-29 14:10:00,16.39,16.42,16.39,16.41,329400.0,11.6811,11.7025,11.6811,11.6954,329400.0
2009-07-29 14:15:00,16.41,16.43,16.4,16.42,299400.0,11.6954,11.7096,11.6882,11.7025,299400.0
2009-07-29 14:20:00,16.42,16.42,16.39,16.41,240300.0,11.7025,11.7025,11.6811,11.6954,240300.0
2009-07-29 14:25:00,16.41,16.44,16.41,16.44,399000.0,11.6954,11.7167,11.6954,11.7167,399000.0
2009-07-29 14:30:00,16.43,16.44,16.43,16.43,275400.0,11.7096,11.7167,11.7096,11.7096,275400.0
2009-07-29 14:35:00,16.43,16.44,16.42,16.42,292800.0,11.7096,11.7167,11.7025,11.7025,292800.0
2009-07-29 14:40:00,16.42,16.43,16.41,16.41,426300.0,11.7025,11.7096,11.6954,11.6954,426300.0
2009-07-29 14:45:00,16.41,16.42,16.41,16.41,261600.0,11.6954,11.7025,11.6954,11.6954,261600.0
2009-07-29 14:50:00,16.41,16.42,16.4,16.41,437700.0,11.6954,11.7025,11.6882,11.6954,437700.0
2009-07-29 14:55:00,16.41,16.41,16.38,16.39,496500.0,11.6954,11.6954,11.674,11.6811,496500.0
2009-07-29 15:00:00,16.39,16.4,16.38,16.4,476100.0,11.6811,11.6882,11.674,11.6882,476100.0
2009-07-29 15:05:00,16.4,16.4,16.39,16.4,455400.0,11.6882,11.6882,11.6811,11.6882,455400.0
2009-07-29 15:10:00,16.4,16.43,16.39,16.41,687300.0,11.6882,11.7096,11.6811,11.6954,687300.0
2009-07-29 15:15:00,16.41,16.41,16.41,16.41,196500.0,11.6954,11.6954,11.6954,11.6954,196500.0
2009-07-29 15:20:00,16.41,16.43,16.41,16.43,453000.0,11.6954,11.7096,11.6954,11.7096,453000.0
2009-07-29 15:25:00,16.43,16.43,16.42,16.42,396000.0,11.7096,11.7096,11.7025,11.7025,396000.0
2009-07-29 15:30:00,16.42,16.43,16.41,16.42,276600.0,11.7025,11.7096,11.6954,11.7025,276600.0
2009-07-29 15:35:00,16.42,16.46,16.42,16.46,1109100.0,11.7025,11.731,11.7025,11.731,1109100.0
2009-07-29 15:40:00,16.46,16.47,16.44,16.44,922200.0,11.731,11.7381,11.7167,11.7167,922200.0
2009-07-29 15:45:00,16.44,16.46,16.43,16.44,1132200.0,11.7167,11.731,11.7096,11.7167,1132200.0
2009-07-29 15:50:00,16.44,16.45,16.43,16.45,789000.0,11.7167,11.7239,11.7096,11.7239,789000.0
2009-07-29 15:55:00,16.44,16.47,16.44,16.46,1620600.0,11.7167,11.7381,11.7167,11.731,1620600.0
2009-07-30 09:30:00,16.52,16.6,16.5,16.59,1376700.0,11.7738,11.8308,11.7595,11.8237,1376700.0
2009-07-30 09:35:00,16.59,16.59,16.57,16.59,1168800.0,11.8237,11.8237,11.8094,11.8237,1168800.0
2009-07-30 09:40:00,16.59,16.61,16.57,16.61,890700.0,11.8237,11.8379,11.8094,11.8379,890700.0
2009-07-30 09:45:00,16.61,16.64,16.6,16.62,945900.0,11.8379,11.8593,11.8308,11.845,945900.0
2009-07-30 09:50:00,16.62,16.63,16.6,16.63,842700.0,11.845,11.8522,11.8308,11.8522,842700.0
2009-07-30 09:55:00,16.63,16.65,16.6,16.64,1300500.0,11.8522,11.8664,11.8308,11.8593,1300500.0
2009-07-30 10:00:00,16.64,16.65,16.62,16.63,724800.0,11.8593,11.8664,11.845,11.8522,724800.0
2009-07-30 10:05:00,16.63,16.66,16.63,16.65,960900.0,11.8522,11.8735,11.8522,11.8664,960900.0
2009-07-30 10:10:00,16.65,16.66,16.63,16.64,520500.0,11.8664,11.8735,11.8522,11.8593,520500.0
2009-07-30 10:15:00,16.64,16.66,16.63,16.65,696300.0,11.8593,11.8735,11.8522,11.8664,696300.0
2009-07-30 10:20:00,16.65,16.67,16.63,16.63,1370700.0,11.8664,11.8807,11.8522,11.8522,1370700.0
2009-07-30 10:25:00,16.63,16.66,16.63,16.65,592500.0,11.8522,11.8735,11.8522,11.8664,592500.0
2009-07-30 10:30:00,16.65,16.66,16.64,16.65,681000.0,11.8664,11.8735,11.8593,11.8664,681000.0
2009-07-30 10:35:00,16.65,16.66,16.63,16.65,927000.0,11.8664,11.8735,11.8522,11.8664,927000.0
2009-07-30 10:40:00,16.65,16.66,16.65,16.66,546900.0,11.8664,11.8735,11.8664,11.8735,546900.0
2009-07-30 10:45:00,16.65,16.66,16.65,16.66,515100.0,11.8664,11.8735,11.8664,11.8735,515100.0
2009-07-30 10:50:00,16.66,16.69,16.66,16.68,949800.0,11.8735,11.8949,11.8735,11.8878,949800.0
2009-07-30 10:55:00,16.68,16.71,16.67,16.7,1209600.0,11.8878,11.9092,11.8807,11.902,1209600.0
2009-07-30 11:00:00,16.7,16.71,16.68,16.69,667500.0,11.902,11.9092,11.8878,11.8949,667500.0
2009-07-30 11:05:00,16.69,16.69,16.67,16.67,470400.0,11.8949,11.8949,11.8807,11.8807,470400.0
2009-07-30 11:10:00,16.67,16.72,16.67,16.7,598800.0,11.8807,11.9163,11.8807,11.902,598800.0
2009-07-30 11:15:00,16.71,16.71,16.68,16.69,383400.0,11.9092,11.9092,11.8878,11.8949,383400.0
2009-07-30 11:20:00,16.68,16.7,16.68,16.68,486600.0,11.8878,11.902,11.8878,11.8878,486600.0
2009-07-30 11:25:00,16.68,16.69,16.68,16.68,336900.0,11.8878,11.8949,11.8878,11.8878,336900.0
2009-07-30 11:30:00,16.68,16.71,16.68,16.7,539400.0,11.8878,11.9092,11.8878,11.902,539400.0
2009-07-30 11:35:00,16.7,16.72,16.69,16.7,483000.0,11.902,11.9163,11.8949,11.902,483000.0
2009-07-30 11:40:00,16.71,16.73,16.7,16.73,487500.0,11.9092,11.9234,11.902,11.9234,487500.0
2009-07-30 11:45:00,16.73,16.73,16.71,16.71,277800.0,11.9234,11.9234,11.9092,11.9092,277800.0
2009-07-30 11:50:00,16.71,16.71,16.69,16.69,279900.0,11.9092,11.9092,11.8949,11.8949,279900.0
2009-07-30 11:55:00,16.69,16.7,16.68,16.68,580800.0,11.8949,11.902,11.8878,11.8878,580800.0
2009-07-30 12:00:00,16.68,16.68,16.67,16.67,792900.0,11.8878,11.8878,11.8807,11.8807,792900.0
2009-07-30 12:05:00,16.68,16.7,16.67,16.68,431100.0,11.8878,11.902,11.8807,11.8878,431100.0
2009-07-30 12:10:00,16.69,16.7,16.68,16.7,364800.0,11.8949,11.902,11.8878,11.902,364800.0
2009-07-30 12:15:00,16.7,16.71,16.68,16.69,376800.0,11.902,11.9092,11.8878,11.8949,376800.0
2009-07-30 12:20:00,16.69,16.69,16.68,16.69,375900.0,11.8949,11.8949,11.8878,11.8949,375900.0
2009-07-30 12:25:00,16.69,16.7,16.69,16.7,215400.0,11.8949,11.902,11.8949,11.902,215400.0
2009-07-30 12:30:00,16.7,16.72,16.69,16.71,327600.0,11.902,11.9163,11.8949,11.9092,327600.0
2009-07-30 12:35:00,16.71,16.72,16.7,16.71,264600.0,11.9092,11.9163,11.902,11.9092,264600.0
2009-07-30 12:40:00,16.71,16.72,16.7,16.7,169800.0,11.9092,11.9163,11.902,11.902,169800.0
2009-07-30 12:45:00,16.7,16.71,16.69,16.71,438600.0,11.902,11.9092,11.8949,11.9092,438600.0
2009-07-30 12:50:00,16.71,16.72,16.7,16.72,414600.0,11.9092,11.9163,11.902,11.9163,414600.0
2009-07-30 12:55:00,16.72,16.73,16.72,16.73,369600.0,11.9163,11.9234,11.9163,11.9234,369600.0
2009-07-30 13:00:00,16.73,16.73,16.7,16.7,1053600.0,11.9234,11.9234,11.902,11.902,1053600.0
2009-07-30 13:05:00,16.7,16.72,16.69,16.71,701100.0,11.902,11.9163,11.8949,11.9092,701100.0
2009-07-30 13:10:00,16.72,16.72,16.7,16.7,172800.0,11.9163,11.9163,11.902,11.902,172800.0
2009-07-30 13:15:00,16.7,16.72,16.7,16.72,227100.0,11.902,11.9163,11.902,11.9163,227100.0
2009-07-30 13:20:00,16.71,16.73,16.7,16.71,296100.0,11.9092,11.9234,11.902,11.9092,296100.0
2009-07-30 13:25:00,16.71,16.71,16.7,16.7,141900.0,11.9092,11.9092,11.902,11.902,141900.0
2009-07-30 13:30:00,16.7,16.72,16.7,16.71,266700.0,11.902,11.9163,11.902,11.9092,266700.0
2009-07-30 13:35:00,16.71,16.71,16.7,16.71,168000.0,11.9092,11.9092,11.902,11.9092,168000.0
2009-07-30 13:40:00,16.71,16.71,16.7,16.71,186300.0,11.9092,11.9092,11.902,11.9092,186300.0
2009-07-30 13:45:00,16.71,16.72,16.69,16.69,236100.0,11.9092,11.9163,11.8949,11.8949,236100.0
2009-07-30 13:50:00,16.69,16.71,16.69,16.71,308400.0,11.8949,11.9092,11.8949,11.9092,308400.0
2009-07-30 13:55:00,16.71,16.71,16.69,16.69,326100.0,11.9092,11.9092,11.8949,11.8949,326100.0
2009-07-30 14:00:00,16.69,16.7,16.69,16.69,261300.0,11.8949,11.902,11.8949,11.8949,261300.0
2009-07-30 14:05:00,16.69,16.7,16.68,16.69,506700.0,11.8949,11.902,11.8878,11.8949,506700.0
2009-07-30 14:10:00,16.69,16.69,16.68,16.69,308700.0,11.8949,11.8949,11.8878,11.8949,308700.0
2009-07-30 14:15:00,16.69,16.69,16.68,16.69,278100.0,11.8949,11.8949,11.8878,11.8949,278100.0
2009-07-30 14:20:00,16.69,16.7,16.68,16.69,427500.0,11.8949,11.902,11.8878,11.8949,427500.0
2009-07-30 14:25:00,16.69,16.71,16.69,16.71,303000.0,11.8949,11.9092,11.8949,11.9092,303000.0
2009-07-30 14:30:00,16.71,16.73,16.71,16.72,502500.0,11.9092,11.9234,11.9092,11.9163,502500.0
2009-07-30 14:35:00,16.72,16.72,16.71,16.72,219000.0,11.9163,11.9163,11.9092,11.9163,219000.0
2009-07-30 14:40:00,16.72,16.73,16.72,16.73,236700.0,11.9163,11.9234,11.9163,11.9234,236700.0
2009-07-30 14:45:00,16.73,16.73,16.72,16.73,354000.0,11.9234,11.9234,11.9163,11.9234,354000.0
2009-07-30 14:50:00,16.73,16.75,16.73,16.74,784500.0,11.9234,11.9377,11.9234,11.9306,784500.0
2009-07-30 14:55:00,16.74,16.76,16.74,16.75,744900.0,11.9306,11.9448,11.9306,11.9377,744900.0
2009-07-30 15:00:00,16.75,16.77,16.75,16.76,429000.0,11.9377,11.9519,11.9377,11.9448,429000.0
2009-07-30 15:05:00,16.76,16.77,16.76,16.77,454800.0,11.9448,11.9519,11.9448,11.9519,454800.0
2009-07-30 15:10:00,16.77,16.79,16.77,16.78,571200.0,11.9519,11.9662,11.9519,11.9591,571200.0
2009-07-30 15:15:00,16.78,16.8,16.76,16.8,1119600.0,11.9591,11.9733,11.9448,11.9733,1119600.0
2009-07-30 15:20:00,16.8,16.8,16.78,16.78,630600.0,11.9733,11.9733,11.9591,11.9591,630600.0
2009-07-30 15:25:00,16.78,16.79,16.76,16.77,481200.0,11.9591,11.9662,11.9448,11.9519,481200.0
2009-07-30 15:30:00,16.77,16.77,16.72,16.73,1191000.0,11.9519,11.9519,11.9163,11.9234,1191000.0
2009-07-30 15:35:00,16.72,16.73,16.69,16.72,1148400.0,11.9163,11.9234,11.8949,11.9163,1148400.0
2009-07-30 15:40:00,16.72,16.72,16.66,16.67,1341000.0,11.9163,11.9163,11.8735,11.8807,1341000.0
2009-07-30 15:45:00,16.67,16.67,16.65,16.67,1424100.0,11.8807,11.8807,11.8664,11.8807,1424100.0
2009-07-30 15:50:00,16.67,16.69,16.65,16.65,1513500.0,11.8807,11.8949,11.8664,11.8664,1513500.0
2009-07-30 15:55:00,16.65,16.68,16.62,16.65,3673500.0,11.8664,11.8878,11.845,11.8664,3673500.0
2009-07-31 09:30:00,16.68,16.71,16.66,16.71,1117500.0,11.8878,11.9092,11.8735,11.9092,1117500.0
2009-07-31 09:35:00,16.7,16.73,16.69,16.69,1319100.0,11.902,11.9234,11.8949,11.8949,1319100.0
2009-07-31 09:40:00,16.69,16.8,16.69,16.79,1247700.0,11.8949,11.9733,11.8949,11.9662,1247700.0
2009-07-31 09:45:00,16.79,16.81,16.77,16.77,1060800.0,11.9662,11.9804,11.9519,11.9519,1060800.0
2009-07-31 09:50:00,16.77,16.77,16.73,16.74,941700.0,11.9519,11.9519,11.9234,11.9306,941700.0
2009-07-31 09:55:00,16.74,16.78,16.71,16.72,676200.0,11.9306,11.9591,11.9092,11.9163,676200.0
2009-07-31 10:00:00,16.72,16.72,16.67,16.7,1318200.0,11.9163,11.9163,11.8807,11.902,1318200.0
2009-07-31 10:05:00,16.7,16.7,16.64,16.64,1567200.0,11.902,11.902,11.8593,11.8593,1567200.0
2009-07-31 10:10:00,16.65,16.67,16.65,16.66,656100.0,11.8664,11.8807,11.8664,11.8735,656100.0
2009-07-31 10:15:00,16.66,16.67,16.65,16.65,695400.0,11.8735,11.8807,11.8664,11.8664,695400.0
2009-07-31 10:20:00,16.65,16.7,16.65,16.68,426600.0,11.8664,11.902,11.8664,11.8878,426600.0
2009-07-31 10:25:00,16.68,16.7,16.66,16.66,453900.0,11.8878,11.902,11.8735,11.8735,453900.0
2009-07-31 10:30:00,16.67,16.69,16.67,16.68,301200.0,11.8807,11.8949,11.8807,11.8878,301200.0
2009-07-31 10:35:00,16.68,16.69,16.67,16.67,317400.0,11.8878,11.8949,11.8807,11.8807,317400.0
2009-07-31 10:40:00,16.67,16.69,16.67,16.68,578100.0,11.8807,11.8949,11.8807,11.8878,578100.0
2009-07-31 10:45:00,16.68,16.69,16.68,16.68,399300.0,11.8878,11.8949,11.8878,11.8878,399300.0
2009-07-31 10:50:00,16.68,16.69,16.68,16.68,361500.0,11.8878,11.8949,11.8878,11.8878,361500.0
2009-07-31 10:55:00,16.68,16.7,16.67,16.69,387000.0,11.8878,11.902,11.8807,11.8949,387000.0
2009-07-31 11:00:00,16.69,16.69,16.67,16.67,432000.0,11.8949,11.8949,11.8807,11.8807,432000.0
2009-07-31 11:05:00,16.67,16.68,16.67,16.67,198000.0,11.8807,11.8878,11.8807,11.8807,198000.0
2009-07-31 11:10:00,16.67,16.68,16.67,16.68,311100.0,11.8807,11.8878,11.8807,11.8878,311100.0
2009-07-31 11:15:00,16.68,16.69,16.66,16.67,493500.0,11.8878,11.8949,11.8735,11.8807,493500.0
2009-07-31 11:20:00,16.66,16.67,16.66,16.66,171900.0,11.8735,11.8807,11.8735,11.8735,171900.0
2009-07-31 11:25:00,16.66,16.68,16.66,16.66,265200.0,11.8735,11.8878,11.8735,11.8735,265200.0
2009-07-31 11:30:00,16.66,16.66,16.63,16.65,384000.0,11.8735,11.8735,11.8522,11.8664,384000.0
2009-07-31 11:35:00,16.65,16.67,16.65,16.67,280500.0,11.8664,11.8807,11.8664,11.8807,280500.0
2009-07-31 11:40:00,16.67,16.68,16.65,16.66,359100.0,11.8807,11.8878,11.8664,11.8735,359100.0
2009-07-31 11:45:00,16.66,16.66,16.65,16.65,213000.0,11.8735,11.8735,11.8664,11.8664,213000.0
2009-07-31 11:50:00,16.65,16.66,16.64,16.65,272700.0,11.8664,11.8735,11.8593,11.8664,272700.0
2009-07-31 11:55:00,16.65,16.67,16.65,16.66,253800.0,11.8664,11.8807,11.8664,11.8735,253800.0
2009-07-31 12:00:00,16.66,16.67,16.66,16.66,359400.0,11.8735,11.8807,11.8735,11.8735,359400.0
2009-07-31 12:05:00,16.66,16.66,16.64,16.64,286800.0,11.8735,11.8735,11.8593,11.8593,286800.0
2009-07-31 12:10:00,16.64,16.64,16.63,16.63,138600.0,11.8593,11.8593,11.8522,11.8522,138600.0
2009-07-31 12:15:00,16.64,16.65,16.63,16.64,324600.0,11.8593,11.8664,11.8522,11.8593,324600.0
2009-07-31 12:20:00,16.64,16.66,16.64,16.66,276300.0,11.8593,11.8735,11.8593,11.8735,276300.0
2009-07-31 12:25:00,16.66,16.66,16.65,16.65,129300.0,11.8735,11.8735,11.8664,11.8664,129300.0
2009-07-31 12:30:00,16.65,16.65,16.63,16.64,226800.0,11.8664,11.8664,11.8522,11.8593,226800.0
2009-07-31 12:35:00,16.64,16.64,16.63,16.64,232500.0,11.8593,11.8593,11.8522,11.8593,232500.0
2009-07-31 12:40:00,16.64,16.64,16.62,16.63,219300.0,11.8593,11.8593,11.845,11.8522,219300.0
2009-07-31 12:45:00,16.62,16.63,16.62,16.63,319800.0,11.845,11.8522,11.845,11.8522,319800.0
2009-07-31 12:50:00,16.63,16.63,16.62,16.63,309900.0,11.8522,11.8522,11.845,11.8522,309900.0
2009-07-31 12:55:00,16.63,16.63,16.63,16.63,224100.0,11.8522,11.8522,11.8522,11.8522,224100.0
2009-07-31 13:00:00,16.63,16.63,16.62,16.63,213300.0,11.8522,11.8522,11.845,11.8522,213300.0
2009-07-31 13:05:00,16.63,16.64,16.63,16.64,328500.0,11.8522,11.8593,11.8522,11.8593,328500.0
2009-07-31 13:10:00,16.64,16.64,16.63,16.63,294600.0,11.8593,11.8593,11.8522,11.8522,294600.0
2009-07-31 13:15:00,16.63,16.64,16.61,16.62,311100.0,11.8522,11.8593,11.8379,11.845,311100.0
2009-07-31 13:20:00,16.62,16.63,16.62,16.62,222600.0,11.845,11.8522,11.845,11.845,222600.0
2009-07-31 13:25:00,16.62,16.63,16.62,16.62,227100.0,11.845,11.8522,11.845,11.845,227100.0
2009-07-31 13:30:00,16.63,16.64,16.62,16.64,386100.0,11.8522,11.8593,11.845,11.8593,386100.0
2009-07-31 13:35:00,16.63,16.64,16.62,16.63,223200.0,11.8522,11.8593,11.845,11.8522,223200.0
2009-07-31 13:40:00,16.63,16.64,16.62,16.64,273300.0,11.8522,11.8593,11.845,11.8593,273300.0
2009-07-31 13:45:00,16.64,16.64,16.63,16.64,227400.0,11.8593,11.8593,11.8522,11.8593,227400.0
2009-07-31 13:50:00,16.63,16.64,16.62,16.64,236100.0,11.8522,11.8593,11.845,11.8593,236100.0
2009-07-31 13:55:00,16.64,16.65,16.63,16.65,168600.0,11.8593,11.8664,11.8522,11.8664,168600.0
2009-07-31 14:00:00,16.65,16.65,16.63,16.65,243300.0,11.8664,11.8664,11.8522,11.8664,243300.0
2009-07-31 14:05:00,16.65,16.65,16.63,16.65,534000.0,11.8664,11.8664,11.8522,11.8664,534000.0
2009-07-31 14:10:00,16.64,16.67,16.63,16.67,716700.0,11.8593,11.8807,11.8522,11.8807,716700.0
2009-07-31 14:15:00,16.66,16.67,16.64,16.64,780000.0,11.8735,11.8807,11.8593,11.8593,780000.0
2009-07-31 14:20:00,16.64,16.66,16.63,16.64,346200.0,11.8593,11.8735,11.8522,11.8593,346200.0
2009-07-31 14:25:00,16.64,16.66,16.63,16.65,413100.0,11.8593,11.8735,11.8522,11.8664,413100.0
2009-07-31 14:30:00,16.65,16.65,16.64,16.64,192000.0,11.8664,11.8664,11.8593,11.8593,192000.0
2009-07-31 14:35:00,16.65,16.65,16.63,16.64,324900.0,11.8664,11.8664,11.8522,11.8593,324900.0
2009-07-31 14:40:00,16.64,16.65,16.62,16.64,556800.0,11.8593,11.8664,11.845,11.8593,556800.0
2009-07-31 14:45:00,16.64,16.64,16.61,16.63,525600.0,11.8593,11.8593,11.8379,11.8522,525600.0
2009-07-31 14:50:00,16.63,16.64,16.62,16.62,285000.0,11.8522,11.8593,11.845,11.845,285000.0
2009-07-31 14:55:00,16.62,16.64,16.61,16.63,416400.0,11.845,11.8593,11.8379,11.8522,416400.0
2009-07-31 15:00:00,16.63,16.63,16.61,16.63,361500.0,11.8522,11.8522,11.8379,11.8522,361500.0
2009-07-31 15:05:00,16.62,16.65,16.62,16.65,358500.0,11.845,11.8664,11.845,11.8664,358500.0
2009-07-31 15:10:00,16.64,16.66,16.64,16.64,327300.0,11.8593,11.8735,11.8593,11.8593,327300.0
2009-07-31 15:15:00,16.65,16.66,16.64,16.65,347100.0,11.8664,11.8735,11.8593,11.8664,347100.0
2009-07-31 15:20:00,16.66,16.69,16.65,16.67,700200.0,11.8735,11.8949,11.8664,11.8807,700200.0
2009-07-31 15:25:00,16.67,16.7,16.67,16.69,590400.0,11.8807,11.902,11.8807,11.8949,590400.0
2009-07-31 15:30:00,16.69,16.69,16.66,16.67,635100.0,11.8949,11.8949,11.8735,11.8807,635100.0
2009-07-31 15:35:00,16.67,16.67,16.65,16.66,562800.0,11.8807,11.8807,11.8664,11.8735,562800.0
2009-07-31 15:40:00,16.66,16.66,16.62,16.63,970500.0,11.8735,11.8735,11.845,11.8522,970500.0
2009-07-31 15:45:00,16.63,16.64,16.6,16.62,932700.0,11.8522,11.8593,11.8308,11.845,932700.0
2009-07-31 15:50:00,16.62,16.64,16.59,16.63,1820700.0,11.845,11.8593,11.8237,11.8522,1820700.0
2009-07-31 15:55:00,16.64,16.68,16.62,16.62,2858700.0,11.8593,11.8878,11.845,11.845,2858700.0
2009-08-03 09:30:00,16.74,16.74,16.63,16.64,1578000.0,11.9306,11.9306,11.8522,11.8593,1578000.0
2009-08-03 09:35:00,16.64,16.67,16.63,16.63,931800.0,11.8593,11.8807,11.8522,11.8522,931800.0
2009-08-03 09:40:00,16.63,16.64,16.56,16.56,1335000.0,11.8522,11.8593,11.8023,11.8023,1335000.0
2009-08-03 09:45:00,16.57,16.58,16.55,16.57,1100700.0,11.8094,11.8165,11.7951,11.8094,1100700.0
2009-08-03 09:50:00,16.57,16.57,16.52,16.56,1108200.0,11.8094,11.8094,11.7738,11.8023,1108200.0
2009-08-03 09:55:00,16.56,16.58,16.52,16.52,1603800.0,11.8023,11.8165,11.7738,11.7738,1603800.0
2009-08-03 10:00:00,16.52,16.57,16.52,16.57,1668600.0,11.7738,11.8094,11.7738,11.8094,1668600.0
2009-08-03 10:05:00,16.57,16.6,16.54,16.55,1456200.0,11.8094,11.8308,11.788,11.7951,1456200.0
2009-08-03 10:10:00,16.55,16.56,16.51,16.56,1338000.0,11.7951,11.8023,11.7666,11.8023,1338000.0
2009-08-03 10:15:00,16.56,16.59,16.55,16.57,1247400.0,11.8023,11.8237,11.7951,11.8094,1247400.0
2009-08-03 10:20:00,16.57,16.59,16.57,16.59,453300.0,11.8094,11.8237,11.8094,11.8237,453300.0
2009-08-03 10:25:00,16.58,16.61,16.58,16.59,699600.0,11.8165,11.8379,11.8165,11.8237,699600.0
2009-08-03 10:30:00,16.59,16.62,16.59,16.6,701100.0,11.8237,11.845,11.8237,11.8308,701100.0
2009-08-03 10:35:00,16.6,16.6,16.59,16.59,497100.0,11.8308,11.8308,11.8237,11.8237,497100.0
2009-08-03 10:40:00,16.6,16.6,16.58,16.6,546300.0,11.8308,11.8308,11.8165,11.8308,546300.0
2009-08-03 10:45:00,16.6,16.61,16.6,16.6,293100.0,11.8308,11.8379,11.8308,11.8308,293100.0
2009-08-03 10:50:00,16.6,16.62,16.6,16.6,631500.0,11.8308,11.845,11.8308,11.8308,631500.0
2009-08-03 10:55:00,16.6,16.61,16.59,16.6,755100.0,11.8308,11.8379,11.8237,11.8308,755100.0
2009-08-03 11:00:00,16.6,16.61,16.58,16.6,718200.0,11.8308,11.8379,11.8165,11.8308,718200.0
2009-08-03 11:05:00,16.6,16.63,16.6,16.62,614700.0,11.8308,11.8522,11.8308,11.845,614700.0
2009-08-03 11:10:00,16.63,16.63,16.6,16.6,363000.0,11.8522,11.8522,11.8308,11.8308,363000.0
2009-08-03 11:15:00,16.6,16.62,16.59,16.62,896700.0,11.8308,11.845,11.8237,11.845,896700.0
2009-08-03 11:20:00,16.61,16.62,16.6,16.62,411300.0,11.8379,11.845,11.8308,11.845,411300.0
2009-08-03 11:25:00,16.62,16.63,16.61,16.61,318300.0,11.845,11.8522,11.8379,11.8379,318300.0
2009-08-03 11:30:00,16.61,16.63,16.61,16.62,267900.0,11.8379,11.8522,11.8379,11.845,267900.0
2009-08-03 11:35:00,16.61,16.62,16.6,16.61,309900.0,11.8379,11.845,11.8308,11.8379,309900.0
2009-08-03 11:40:00,16.61,16.63,16.6,16.63,423000.0,11.8379,11.8522,11.8308,11.8522,423000.0
2009-08-03 11:45:00,16.63,16.65,16.62,16.65,430800.0,11.8522,11.8664,11.845,11.8664,430800.0
2009-08-03 11:50:00,16.65,16.65,16.63,16.63,227400.0,11.8664,11.8664,11.8522,11.8522,227400.0
2009-08-03 11:55:00,16.63,16.65,16.63,16.65,235800.0,11.8522,11.8664,11.8522,11.8664,235800.0
2009-08-03 12:00:00,16.65,16.65,16.63,16.64,184500.0,11.8664,11.8664,11.8522,11.8593,184500.0
2009-08-03 12:05:00,16.64,16.64,16.62,16.63,401400.0,11.8593,11.8593,11.845,11.8522,401400.0
2009-08-03 12:10:00,16.63,16.63,16.62,16.63,156300.0,11.8522,11.8522,11.845,11.8522,156300.0
2009-08-03 12:15:00,16.63,16.63,16.61,16.61,248400.0,11.8522,11.8522,11.8379,11.8379,248400.0
2009-08-03 12:20:00,16.61,16.62,16.61,16.61,214500.0,11.8379,11.845,11.8379,11.8379,214500.0
2009-08-03 12:25:00,16.61,16.62,16.6,16.62,319800.0,11.8379,11.845,11.8308,11.845,319800.0
2009-08-03 12:30:00,16.62,16.64,16.62,16.63,328500.0,11.845,11.8593,11.845,11.8522,328500.0
2009-08-03 12:35:00,16.64,16.64,16.6,16.61,264900.0,11.8593,11.8593,11.8308,11.8379,264900.0
2009-08-03 12:40:00,16.61,16.62,16.6,16.62,349500.0,11.8379,11.845,11.8308,11.845,349500.0
2009-08-03 12:45:00,16.62,16.62,16.6,16.6,285300.0,11.845,11.845,11.8308,11.8308,285300.0
2009-08-03 12:50:00,16.6,16.62,16.6,16.62,174900.0,11.8308,11.845,11.8308,11.845,174900.0
2009-08-03 12:55:00,16.62,16.62,16.6,16.61,161100.0,11.845,11.845,11.8308,11.8379,161100.0
2009-08-03 13:00:00,16.61,16.62,16.6,16.61,522600.0,11.8379,11.845,11.8308,11.8379,522600.0
2009-08-03 13:05:00,16.61,16.62,16.6,16.6,632400.0,11.8379,11.845,11.8308,11.8308,632400.0
2009-08-03 13:10:00,16.6,16.62,16.6,16.61,328800.0,11.8308,11.845,11.8308,11.8379,328800.0
2009-08-03 13:15:00,16.61,16.62,16.61,16.61,429900.0,11.8379,11.845,11.8379,11.8379,429900.0
2009-08-03 13:20:00,16.62,16.62,16.61,16.62,140700.0,11.845,11.845,11.8379,11.845,140700.0
2009-08-03 13:25:00,16.62,16.62,16.6,16.61,281400.0,11.845,11.845,11.8308,11.8379,281400.0
2009-08-03 13:30:00,16.61,16.62,16.6,16.61,612000.0,11.8379,11.845,11.8308,11.8379,612000.0
2009-08-03 13:35:00,16.61,16.62,16.6,16.61,286500.0,11.8379,11.845,11.8308,11.8379,286500.0
2009-08-03 13:40:00,16.61,16.62,16.6,16.61,345900.0,11.8379,11.845,11.8308,11.8379,345900.0
2009-08-03 13:45:00,16.61,16.61,16.6,16.61,385500.0,11.8379,11.8379,11.8308,11.8379,385500.0
2009-08-03 13:50:00,16.61,16.61,16.6,16.6,204300.0,11.8379,11.8379,11.8308,11.8308,204300.0
2009-08-03 13:55:00,16.6,16.61,16.6,16.6,152700.0,11.8308,11.8379,11.8308,11.8308,152700.0
2009-08-03 14:00:00,16.6,16.63,16.6,16.62,568200.0,11.8308,11.8522,11.8308,11.845,568200.0
2009-08-03 14:05:00,16.62,16.63,16.62,16.62,192300.0,11.845,11.8522,11.845,11.845,192300.0
2009-08-03 14:10:00,16.62,16.62,16.6,16.6,358500.0,11.845,11.845,11.8308,11.8308,358500.0
2009-08-03 14:15:00,16.6,16.62,16.6,16.62,286800.0,11.8308,11.845,11.8308,11.845,286800.0
2009-08-03 14:20:00,16.62,16.62,16.61,16.62,431400.0,11.845,11.845,11.8379,11.845,431400.0
2009-08-03 14:25:00,16.62,16.62,16.61,16.61,386100.0,11.845,11.845,11.8379,11.8379,386100.0
2009-08-03 14:30:00,16.61,16.61,16.6,16.6,338700.0,11.8379,11.8379,11.8308,11.8308,338700.0
2009-08-03 14:35:00,16.6,16.62,16.6,16.61,254100.0,11.8308,11.845,11.8308,11.8379,254100.0
2009-08-03 14:40:00,16.61,16.62,16.6,16.6,273300.0,11.8379,11.845,11.8308,11.8308,273300.0
2009-08-03 14:45:00,16.6,16.61,16.6,16.61,303000.0,11.8308,11.8379,11.8308,11.8379,303000.0
2009-08-03 14:50:00,16.61,16.61,16.6,16.61,447900.0,11.8379,11.8379,11.8308,11.8379,447900.0
2009-08-03 14:55:00,16.6,16.61,16.6,16.61,255900.0,11.8308,11.8379,11.8308,11.8379,255900.0
2009-08-03 15:00:00,16.61,16.62,16.61,16.61,257100.0,11.8379,11.845,11.8379,11.8379,257100.0
2009-08-03 15:05:00,16.61,16.62,16.61,16.61,177600.0,11.8379,11.845,11.8379,11.8379,177600.0
2009-08-03 15:10:00,16.61,16.61,16.6,16.61,615300.0,11.8379,11.8379,11.8308,11.8379,615300.0
2009-08-03 15:15:00,16.61,16.62,16.61,16.61,335700.0,11.8379,11.845,11.8379,11.8379,335700.0
2009-08-03 15:20:00,16.61,16.63,16.61,16.63,511200.0,11.8379,11.8522,11.8379,11.8522,511200.0
2009-08-03 15:25:00,16.63,16.63,16.62,16.62,599100.0,11.8522,11.8522,11.845,11.845,599100.0
2009-08-03 15:30:00,16.62,16.63,16.61,16.61,841200.0,11.845,11.8522,11.8379,11.8379,841200.0
2009-08-03 15:35:00,16.61,16.62,16.61,16.61,570300.0,11.8379,11.845,11.8379,11.8379,570300.0
2009-08-03 15:40:00,16.61,16.62,16.6,16.6,735300.0,11.8379,11.845,11.8308,11.8308,735300.0
2009-08-03 15:45:00,16.61,16.61,16.6,16.61,1000500.0,11.8379,11.8379,11.8308,11.8379,1000500.0
2009-08-03 15:50:00,16.61,16.62,16.61,16.61,878700.0,11.8379,11.845,11.8379,11.8379,878700.0
2009-08-03 15:55:00,16.61,16.62,16.59,16.61,1759500.0,11.8379,11.845,11.8237,11.8379,1759500.0
2009-08-04 09:30:00,16.57,16.6,16.5,16.51,1061100.0,11.8094,11.8308,11.7595,11.7666,1061100.0
2009-08-04 09:35:00,16.51,16.57,16.51,16.54,623100.0,11.7666,11.8094,11.7666,11.788,623100.0
2009-08-04 09:40:00,16.54,16.55,16.51,16.55,824400.0,11.788,11.7951,11.7666,11.7951,824400.0
2009-08-04 09:45:00,16.55,16.6,16.54,16.6,1354500.0,11.7951,11.8308,11.788,11.8308,1354500.0
2009-08-04 09:50:00,16.6,16.62,16.6,16.6,1480200.0,11.8308,11.845,11.8308,11.8308,1480200.0
2009-08-04 09:55:00,16.6,16.64,16.6,16.63,829800.0,11.8308,11.8593,11.8308,11.8522,829800.0
2009-08-04 10:00:00,16.63,16.7,16.63,16.68,2133600.0,11.8522,11.902,11.8522,11.8878,2133600.0
2009-08-04 10:05:00,16.68,16.74,16.68,16.73,1911600.0,11.8878,11.9306,11.8878,11.9234,1911600.0
2009-08-04 10:10:00,16.73,16.76,16.73,16.73,1336800.0,11.9234,11.9448,11.9234,11.9234,1336800.0
2009-08-04 10:15:00,16.74,16.75,16.7,16.7,886200.0,11.9306,11.9377,11.902,11.902,886200.0
2009-08-04 10:20:00,16.7,16.72,16.68,16.69,1322700.0,11.902,11.9163,11.8878,11.8949,1322700.0
2009-08-04 10:25:00,16.69,16.69,16.65,16.67,840900.0,11.8949,11.8949,11.8664,11.8807,840900.0
2009-08-04 10:30:00,16.67,16.67,16.62,16.63,1199100.0,11.8807,11.8807,11.845,11.8522,1199100.0
2009-08-04 10:35:00,16.63,16.64,16.61,16.63,1201800.0,11.8522,11.8593,11.8379,11.8522,1201800.0
2009-08-04 10:40:00,16.62,16.69,16.62,16.69,1090200.0,11.845,11.8949,11.845,11.8949,1090200.0
2009-08-04 10:45:00,16.69,16.73,16.68,16.71,723900.0,11.8949,11.9234,11.8878,11.9092,723900.0
2009-08-04 10:50:00,16.71,16.72,16.7,16.72,297900.0,11.9092,11.9163,11.902,11.9163,297900.0
2009-08-04 10:55:00,16.72,16.73,16.72,16.72,406200.0,11.9163,11.9234,11.9163,11.9163,406200.0
2009-08-04 11:00:00,16.72,16.75,16.72,16.74,643500.0,11.9163,11.9377,11.9163,11.9306,643500.0
2009-08-04 11:05:00,16.74,16.74,16.72,16.73,625500.0,11.9306,11.9306,11.9163,11.9234,625500.0
2009-08-04 11:10:00,16.73,16.75,16.72,16.72,609600.0,11.9234,11.9377,11.9163,11.9163,609600.0
2009-08-04 11:15:00,16.72,16.72,16.69,16.7,726000.0,11.9163,11.9163,11.8949,11.902,726000.0
2009-08-04 11:20:00,16.71,16.71,16.68,16.69,399600.0,11.9092,11.9092,11.8878,11.8949,399600.0
2009-08-04 11:25:00,16.69,16.69,16.68,16.68,258000.0,11.8949,11.8949,11.8878,11.8878,258000.0
2009-08-04 11:30:00,16.68,16.69,16.67,16.67,371100.0,11.8878,11.8949,11.8807,11.8807,371100.0
2009-08-04 11:35:00,16.67,16.69,16.67,16.68,407100.0,11.8807,11.8949,11.8807,11.8878,407100.0
2009-08-04 11:40:00,16.68,16.72,16.68,16.72,370200.0,11.8878,11.9163,11.8878,11.9163,370200.0
2009-08-04 11:45:00,16.72,16.73,16.7,16.71,542400.0,11.9163,11.9234,11.902,11.9092,542400.0
2009-08-04 11:50:00,16.71,16.71,16.69,16.69,427200.0,11.9092,11.9092,11.8949,11.8949,427200.0
2009-08-04 11:55:00,16.69,16.72,16.69,16.72,260400.0,11.8949,11.9163,11.8949,11.9163,260400.0
2009-08-04 12:00:00,16.72,16.72,16.7,16.7,97200.0,11.9163,11.9163,11.902,11.902,97200.0
2009-08-04 12:05:00,16.7,16.73,16.7,16.72,350700.0,11.902,11.9234,11.902,11.9163,350700.0
2009-08-04 12:10:00,16.73,16.73,16.71,16.72,432900.0,11.9234,11.9234,11.9092,11.9163,432900.0
2009-08-04 12:15:00,16.72,16.72,16.7,16.7,344700.0,11.9163,11.9163,11.902,11.902,344700.0
2009-08-04 12:20:00,16.7,16.7,16.69,16.69,276300.0,11.902,11.902,11.8949,11.8949,276300.0
2009-08-04 12:25:00,16.69,16.7,16.68,16.69,323700.0,11.8949,11.902,11.8878,11.8949,323700.0
2009-08-04 12:30:00,16.69,16.69,16.67,16.67,446400.0,11.8949,11.8949,11.8807,11.8807,446400.0
2009-08-04 12:35:00,16.67,16.67,16.66,16.67,781200.0,11.8807,11.8807,11.8735,11.8807,781200.0
2009-08-04 12:40:00,16.67,16.68,16.65,16.65,442500.0,11.8807,11.8878,11.8664,11.8664,442500.0
2009-08-04 12:45:00,16.65,16.65,16.63,16.64,507600.0,11.8664,11.8664,11.8522,11.8593,507600.0
2009-08-04 12:50:00,16.65,16.65,16.62,16.62,857400.0,11.8664,11.8664,11.845,11.845,857400.0
2009-08-04 12:55:00,16.62,16.64,16.62,16.62,677700.0,11.845,11.8593,11.845,11.845,677700.0
2009-08-04 13:00:00,16.62,16.63,16.6,16.6,1140300.0,11.845,11.8522,11.8308,11.8308,1140300.0
2009-08-04 13:05:00,16.6,16.6,16.58,16.6,765600.0,11.8308,11.8308,11.8165,11.8308,765600.0
2009-08-04 13:10:00,16.6,16.6,16.59,16.59,248700.0,11.8308,11.8308,11.8237,11.8237,248700.0
2009-08-04 13:15:00,16.59,16.61,16.59,16.59,363600.0,11.8237,11.8379,11.8237,11.8237,363600.0
2009-08-04 13:20:00,16.59,16.61,16.58,16.61,303300.0,11.8237,11.8379,11.8165,11.8379,303300.0
2009-08-04 13:25:00,16.61,16.61,16.59,16.59,379500.0,11.8379,11.8379,11.8237,11.8237,379500.0
2009-08-04 13:30:00,16.59,16.59,16.58,16.58,354900.0,11.8237,11.8237,11.8165,11.8165,354900.0
2009-08-04 13:35:00,16.58,16.59,16.57,16.58,563700.0,11.8165,11.8237,11.8094,11.8165,563700.0
2009-08-04 13:40:00,16.58,16.59,16.58,16.59,248100.0,11.8165,11.8237,11.8165,11.8237,248100.0
2009-08-04 13:45:00,16.59,16.6,16.58,16.6,277800.0,11.8237,11.8308,11.8165,11.8308,277800.0
2009-08-04 13:50:00,16.6,16.6,16.59,16.6,479700.0,11.8308,11.8308,11.8237,11.8308,479700.0
2009-08-04 13:55:00,16.59,16.6,16.58,16.58,300600.0,11.8237,11.8308,11.8165,11.8165,300600.0
2009-08-04 14:00:00,16.58,16.61,16.58,16.6,391500.0,11.8165,11.8379,11.8165,11.8308,391500.0
2009-08-04 14:05:00,16.6,16.61,16.59,16.59,560400.0,11.8308,11.8379,11.8237,11.8237,560400.0
2009-08-04 14:10:00,16.59,16.59,16.57,16.57,299100.0,11.8237,11.8237,11.8094,11.8094,299100.0
2009-08-04 14:15:00,16.57,16.58,16.55,16.56,833700.0,11.8094,11.8165,11.7951,11.8023,833700.0
2009-08-04 14:20:00,16.56,16.56,16.55,16.56,405300.0,11.8023,11.8023,11.7951,11.8023,405300.0
2009-08-04 14:25:00,16.56,16.57,16.55,16.57,428100.0,11.8023,11.8094,11.7951,11.8094,428100.0
2009-08-04 14:30:00,16.57,16.57,16.56,16.56,345300.0,11.8094,11.8094,11.8023,11.8023,345300.0
2009-08-04 14:35:00,16.56,16.59,16.56,16.58,372600.0,11.8023,11.8237,11.8023,11.8165,372600.0
2009-08-04 14:40:00,16.58,16.6,16.57,16.57,374100.0,11.8165,11.8308,11.8094,11.8094,374100.0
2009-08-04 14:45:00,16.57,16.58,16.56,16.56,343200.0,11.8094,11.8165,11.8023,11.8023,343200.0
2009-08-04 14:50:00,16.56,16.57,16.56,16.57,403800.0,11.8023,11.8094,11.8023,11.8094,403800.0
2009-08-04 14:55:00,16.57,16.57,16.56,16.56,285900.0,11.8094,11.8094,11.8023,11.8023,285900.0
2009-08-04 15:00:00,16.56,16.58,16.55,16.58,826500.0,11.8023,11.8165,11.7951,11.8165,826500.0
2009-08-04 15:05:00,16.58,16.6,16.58,16.59,532500.0,11.8165,11.8308,11.8165,11.8237,532500.0
2009-08-04 15:10:00,16.59,16.61,16.58,16.6,719700.0,11.8237,11.8379,11.8165,11.8308,719700.0
2009-08-04 15:15:00,16.6,16.6,16.59,16.6,297600.0,11.8308,11.8308,11.8237,11.8308,297600.0
2009-08-04 15:20:00,16.59,16.61,16.59,16.59,515100.0,11.8237,11.8379,11.8237,11.8237,515100.0
2009-08-04 15:25:00,16.59,16.59,16.58,16.59,540900.0,11.8237,11.8237,11.8165,11.8237,540900.0
2009-08-04 15:30:00,16.59,16.59,16.57,16.58,1112100.0,11.8237,11.8237,11.8094,11.8165,1112100.0
2009-08-04 15:35:00,16.58,16.59,16.57,16.58,916500.0,11.8165,11.8237,11.8094,11.8165,916500.0
2009-08-04 15:40:00,16.58,16.61,16.58,16.61,863100.0,11.8165,11.8379,11.8165,11.8379,863100.0
2009-08-04 15:45:00,16.61,16.61,16.58,16.59,1022700.0,11.8379,11.8379,11.8165,11.8237,1022700.0
2009-08-04 15:50:00,16.59,16.59,16.57,16.58,1695900.0,11.8237,11.8237,11.8094,11.8165,1695900.0
2009-08-04 15:55:00,16.58,16.62,16.58,16.61,1802700.0,11.8165,11.845,11.8165,11.8379,1802700.0
2009-08-05 09:30:00,16.65,16.66,16.52,16.52,799500.0,11.8664,11.8735,11.7738,11.7738,799500.0
2009-08-05 09:35:00,16.52,16.55,16.51,16.55,962100.0,11.7738,11.7951,11.7666,11.7951,962100.0
2009-08-05 09:40:00,16.54,16.57,16.52,16.56,828600.0,11.788,11.8094,11.7738,11.8023,828600.0
2009-08-05 09:45:00,16.56,16.57,16.53,16.55,1133700.0,11.8023,11.8094,11.7809,11.7951,1133700.0
2009-08-05 09:50:00,16.55,16.55,16.53,16.53,885000.0,11.7951,11.7951,11.7809,11.7809,885000.0
2009-08-05 09:55:00,16.53,16.53,16.51,16.52,680400.0,11.7809,11.7809,11.7666,11.7738,680400.0
2009-08-05 10:00:00,16.52,16.52,16.48,16.48,1271100.0,11.7738,11.7738,11.7453,11.7453,1271100.0
2009-08-05 10:05:00,16.48,16.51,16.47,16.5,557100.0,11.7453,11.7666,11.7381,11.7595,557100.0
2009-08-05 10:10:00,16.5,16.51,16.48,16.51,605100.0,11.7595,11.7666,11.7453,11.7666,605100.0
2009-08-05 10:15:00,16.51,16.51,16.47,16.48,420300.0,11.7666,11.7666,11.7381,11.7453,420300.0
2009-08-05 10:20:00,16.47,16.51,16.46,16.51,766500.0,11.7381,11.7666,11.731,11.7666,766500.0
2009-08-05 10:25:00,16.51,16.52,16.5,16.5,341100.0,11.7666,11.7738,11.7595,11.7595,341100.0
2009-08-05 10:30:00,16.51,16.51,16.49,16.5,469200.0,11.7666,11.7666,11.7524,11.7595,469200.0
2009-08-05 10:35:00,16.5,16.51,16.5,16.5,269100.0,11.7595,11.7666,11.7595,11.7595,269100.0
2009-08-05 10:40:00,16.5,16.52,16.5,16.5,504900.0,11.7595,11.7738,11.7595,11.7595,504900.0
2009-08-05 10:45:00,16.5,16.5,16.47,16.48,394800.0,11.7595,11.7595,11.7381,11.7453,394800.0
2009-08-05 10:50:00,16.48,16.49,16.47,16.48,375300.0,11.7453,11.7524,11.7381,11.7453,375300.0
2009-08-05 10:55:00,16.48,16.49,16.48,16.48,359400.0,11.7453,11.7524,11.7453,11.7453,359400.0
2009-08-05 11:00:00,16.48,16.48,16.45,16.45,531900.0,11.7453,11.7453,11.7239,11.7239,531900.0
2009-08-05 11:05:00,16.45,16.47,16.45,16.46,534000.0,11.7239,11.7381,11.7239,11.731,534000.0
2009-08-05 11:10:00,16.46,16.49,16.46,16.49,560700.0,11.731,11.7524,11.731,11.7524,560700.0
2009-08-05 11:15:00,16.49,16.5,16.48,16.48,387000.0,11.7524,11.7595,11.7453,11.7453,387000.0
2009-08-05 11:20:00,16.48,16.48,16.45,16.45,492300.0,11.7453,11.7453,11.7239,11.7239,492300.0
2009-08-05 11:25:00,16.45,16.47,16.44,16.44,769500.0,11.7239,11.7381,11.7167,11.7167,769500.0
2009-08-05 11:30:00,16.44,16.45,16.43,16.45,476700.0,11.7167,11.7239,11.7096,11.7239,476700.0
2009-08-05 11:35:00,16.44,16.46,16.44,16.46,661200.0,11.7167,11.731,11.7167,11.731,661200.0
2009-08-05 11:40:00,16.46,16.46,16.45,16.45,248400.0,11.731,11.731,11.7239,11.7239,248400.0
2009-08-05 11:45:00,16.45,16.45,16.44,16.45,255000.0,11.7239,11.7239,11.7167,11.7239,255000.0
2009-08-05 11:50:00,16.45,16.45,16.45,16.45,239100.0,11.7239,11.7239,11.7239,11.7239,239100.0
2009-08-05 11:55:00,16.45,16.46,16.45,16.45,179100.0,11.7239,11.731,11.7239,11.7239,179100.0
2009-08-05 12:00:00,16.46,16.46,16.44,16.44,511200.0,11.731,11.731,11.7167,11.7167,511200.0
2009-08-05 12:05:00,16.44,16.44,16.43,16.43,350100.0,11.7167,11.7167,11.7096,11.7096,350100.0
2009-08-05 12:10:00,16.44,16.47,16.43,16.47,570000.0,11.7167,11.7381,11.7096,11.7381,570000.0
2009-08-05 12:15:00,16.47,16.47,16.44,16.47,404700.0,11.7381,11.7381,11.7167,11.7381,404700.0
2009-08-05 12:20:00,16.47,16.47,16.45,16.47,278100.0,11.7381,11.7381,11.7239,11.7381,278100.0
2009-08-05 12:25:00,16.46,16.48,16.46,16.48,414000.0,11.731,11.7453,11.731,11.7453,414000.0
2009-08-05 12:30:00,16.48,16.48,16.45,16.45,229800.0,11.7453,11.7453,11.7239,11.7239,229800.0
2009-08-05 12:35:00,16.46,16.46,16.45,16.45,228000.0,11.731,11.731,11.7239,11.7239,228000.0
2009-08-05 12:40:00,16.45,16.47,16.45,16.45,227700.0,11.7239,11.7381,11.7239,11.7239,227700.0
2009-08-05 12:45:00,16.46,16.46,16.44,16.45,305700.0,11.731,11.731,11.7167,11.7239,305700.0
2009-08-05 12:50:00,16.44,16.45,16.44,16.45,222000.0,11.7167,11.7239,11.7167,11.7239,222000.0
2009-08-05 12:55:00,16.45,16.45,16.43,16.45,864000.0,11.7239,11.7239,11.7096,11.7239,864000.0
2009-08-05 13:00:00,16.45,16.45,16.42,16.44,1243200.0,11.7239,11.7239,11.7025,11.7167,1243200.0
2009-08-05 13:05:00,16.44,16.44,16.43,16.44,412500.0,11.7167,11.7167,11.7096,11.7167,412500.0
2009-08-05 13:10:00,16.44,16.45,16.43,16.44,267600.0,11.7167,11.7239,11.7096,11.7167,267600.0
2009-08-05 13:15:00,16.44,16.45,16.43,16.45,530100.0,11.7167,11.7239,11.7096,11.7239,530100.0
2009-08-05 13:20:00,16.45,16.45,16.44,16.45,480000.0,11.7239,11.7239,11.7167,11.7239,480000.0
2009-08-05 13:25:00,16.45,16.48,16.45,16.47,555300.0,11.7239,11.7453,11.7239,11.7381,555300.0
2009-08-05 13:30:00,16.48,16.5,16.47,16.5,346200.0,11.7453,11.7595,11.7381,11.7595,346200.0
2009-08-05 13:35:00,16.5,16.5,16.48,16.49,402600.0,11.7595,11.7595,11.7453,11.7524,402600.0
2009-08-05 13:40:00,16.49,16.49,16.48,16.48,286500.0,11.7524,11.7524,11.7453,11.7453,286500.0
2009-08-05 13:45:00,16.48,16.48,16.46,16.46,339000.0,11.7453,11.7453,11.731,11.731,339000.0
2009-08-05 13:50:00,16.46,16.47,16.45,16.46,308700.0,11.731,11.7381,11.7239,11.731,308700.0
2009-08-05 13:55:00,16.46,16.47,16.46,16.46,332700.0,11.731,11.7381,11.731,11.731,332700.0
2009-08-05 14:00:00,16.46,16.46,16.43,16.45,998100.0,11.731,11.731,11.7096,11.7239,998100.0
2009-08-05 14:05:00,16.45,16.45,16.43,16.44,692100.0,11.7239,11.7239,11.7096,11.7167,692100.0
2009-08-05 14:10:00,16.44,16.44,16.43,16.44,1126500.0,11.7167,11.7167,11.7096,11.7167,1126500.0
2009-08-05 14:15:00,16.44,16.44,16.43,16.43,465000.0,11.7167,11.7167,11.7096,11.7096,465000.0
2009-08-05 14:20:00,16.43,16.44,16.43,16.43,952800.0,11.7096,11.7167,11.7096,11.7096,952800.0
2009-08-05 14:25:00,16.43,16.43,16.42,16.42,760800.0,11.7096,11.7096,11.7025,11.7025,760800.0
2009-08-05 14:30:00,16.42,16.42,16.4,16.41,873000.0,11.7025,11.7025,11.6882,11.6954,873000.0
2009-08-05 14:35:00,16.41,16.42,16.4,16.42,960300.0,11.6954,11.7025,11.6882,11.7025,960300.0
2009-08-05 14:40:00,16.42,16.45,16.41,16.44,735000.0,11.7025,11.7239,11.6954,11.7167,735000.0
2009-08-05 14:45:00,16.44,16.45,16.43,16.45,762900.0,11.7167,11.7239,11.7096,11.7239,762900.0
2009-08-05 14:50:00,16.45,16.45,16.44,16.45,1064100.0,11.7239,11.7239,11.7167,11.7239,1064100.0
2009-08-05 14:55:00,16.45,16.45,16.45,16.45,713400.0,11.7239,11.7239,11.7239,11.7239,713400.0
2009-08-05 15:00:00,16.45,16.45,16.43,16.43,841500.0,11.7239,11.7239,11.7096,11.7096,841500.0
2009-08-05 15:05:00,16.43,16.44,16.42,16.43,658800.0,11.7096,11.7167,11.7025,11.7096,658800.0
2009-08-05 15:10:00,16.43,16.44,16.42,16.42,707400.0,11.7096,11.7167,11.7025,11.7025,707400.0
2009-08-05 15:15:00,16.42,16.44,16.41,16.43,493500.0,11.7025,11.7167,11.6954,11.7096,493500.0
2009-08-05 15:20:00,16.43,16.45,16.43,16.44,331500.0,11.7096,11.7239,11.7096,11.7167,331500.0
2009-08-05 15:25:00,16.44,16.47,16.44,16.45,715200.0,11.7167,11.7381,11.7167,11.7239,715200.0
2009-08-05 15:30:00,16.45,16.45,16.41,16.42,1673700.0,11.7239,11.7239,11.6954,11.7025,1673700.0
2009-08-05 15:35:00,16.42,16.42,16.41,16.42,964800.0,11.7025,11.7025,11.6954,11.7025,964800.0
2009-08-05 15:40:00,16.42,16.42,16.4,16.41,1510200.0,11.7025,11.7025,11.6882,11.6954,1510200.0
2009-08-05 15:45:00,16.41,16.42,16.41,16.41,1347000.0,11.6954,11.7025,11.6954,11.6954,1347000.0
2009-08-05 15:50:00,16.41,16.43,16.4,16.4,2280600.0,11.6954,11.7096,11.6882,11.6882,2280600.0
2009-08-05 15:55:00,16.4,16.41,16.39,16.4,2075100.0,11.6882,11.6954,11.6811,11.6882,2075100.0
2009-08-06 09:30:00,16.42,16.42,16.34,16.37,1237200.0,11.7025,11.7025,11.6455,11.6669,1237200.0
2009-08-06 09:35:00,16.38,16.41,16.37,16.4,1163400.0,11.674,11.6954,11.6669,11.6882,1163400.0
2009-08-06 09:40:00,16.41,16.45,16.4,16.43,1299300.0,11.6954,11.7239,11.6882,11.7096,1299300.0
2009-08-06 09:45:00,16.43,16.46,16.4,16.4,1065900.0,11.7096,11.731,11.6882,11.6882,1065900.0
2009-08-06 09:50:00,16.4,16.41,16.38,16.38,890700.0,11.6882,11.6954,11.674,11.674,890700.0
2009-08-06 09:55:00,16.38,16.41,16.38,16.39,764100.0,11.674,11.6954,11.674,11.6811,764100.0
2009-08-06 10:00:00,16.39,16.39,16.35,16.38,983700.0,11.6811,11.6811,11.6526,11.674,983700.0
2009-08-06 10:05:00,16.38,16.39,16.36,16.36,1512900.0,11.674,11.6811,11.6597,11.6597,1512900.0
2009-08-06 10:10:00,16.36,16.37,16.35,16.36,719400.0,11.6597,11.6669,11.6526,11.6597,719400.0
2009-08-06 10:15:00,16.36,16.37,16.34,16.36,1126500.0,11.6597,11.6669,11.6455,11.6597,1126500.0
2009-08-06 10:20:00,16.36,16.36,16.35,16.36,728700.0,11.6597,11.6597,11.6526,11.6597,728700.0
2009-08-06 10:25:00,16.36,16.37,16.35,16.36,479700.0,11.6597,11.6669,11.6526,11.6597,479700.0
2009-08-06 10:30:00,16.36,16.39,16.35,16.38,516600.0,11.6597,11.6811,11.6526,11.674,516600.0
2009-08-06 10:35:00,16.38,16.42,16.38,16.4,810300.0,11.674,11.7025,11.674,11.6882,810300.0
2009-08-06 10:40:00,16.4,16.4,16.37,16.37,475500.0,11.6882,11.6882,11.6669,11.6669,475500.0
2009-08-06 10:45:00,16.37,16.42,16.37,16.41,427200.0,11.6669,11.7025,11.6669,11.6954,427200.0
2009-08-06 10:50:00,16.41,16.41,16.4,16.41,312600.0,11.6954,11.6954,11.6882,11.6954,312600.0
2009-08-06 10:55:00,16.41,16.41,16.39,16.4,316200.0,11.6954,11.6954,11.6811,11.6882,316200.0
2009-08-06 11:00:00,16.4,16.41,16.38,16.39,264300.0,11.6882,11.6954,11.674,11.6811,264300.0
2009-08-06 11:05:00,16.39,16.4,16.38,16.38,397500.0,11.6811,11.6882,11.674,11.674,397500.0
2009-08-06 11:10:00,16.38,16.39,16.37,16.38,322200.0,11.674,11.6811,11.6669,11.674,322200.0
2009-08-06 11:15:00,16.39,16.4,16.38,16.4,336600.0,11.6811,11.6882,11.674,11.6882,336600.0
2009-08-06 11:20:00,16.4,16.4,16.38,16.38,251400.0,11.6882,11.6882,11.674,11.674,251400.0
2009-08-06 11:25:00,16.38,16.38,16.38,16.38,436200.0,11.674,11.674,11.674,11.674,436200.0
2009-08-06 11:30:00,16.38,16.38,16.37,16.38,541500.0,11.674,11.674,11.6669,11.674,541500.0
2009-08-06 11:35:00,16.38,16.4,16.38,16.4,267900.0,11.674,11.6882,11.674,11.6882,267900.0
2009-08-06 11:40:00,16.4,16.4,16.4,16.4,143100.0,11.6882,11.6882,11.6882,11.6882,143100.0
2009-08-06 11:45:00,16.4,16.4,16.38,16.39,286200.0,11.6882,11.6882,11.674,11.6811,286200.0
2009-08-06 11:50:00,16.39,16.39,16.38,16.38,154800.0,11.6811,11.6811,11.674,11.674,154800.0
2009-08-06 11:55:00,16.38,16.39,16.37,16.37,192900.0,11.674,11.6811,11.6669,11.6669,192900.0
2009-08-06 12:00:00,16.38,16.38,16.37,16.38,248700.0,11.674,11.674,11.6669,11.674,248700.0
2009-08-06 12:05:00,16.38,16.39,16.37,16.37,233700.0,11.674,11.6811,11.6669,11.6669,233700.0
2009-08-06 12:10:00,16.37,16.37,16.35,16.35,803400.0,11.6669,11.6669,11.6526,11.6526,803400.0
2009-08-06 12:15:00,16.35,16.36,16.35,16.36,288300.0,11.6526,11.6597,11.6526,11.6597,288300.0
2009-08-06 12:20:00,16.36,16.37,16.36,16.37,358200.0,11.6597,11.6669,11.6597,11.6669,358200.0
2009-08-06 12:25:00,16.37,16.37,16.36,16.37,249900.0,11.6669,11.6669,11.6597,11.6669,249900.0
2009-08-06 12:30:00,16.36,16.37,16.36,16.37,223800.0,11.6597,11.6669,11.6597,11.6669,223800.0
2009-08-06 12:35:00,16.37,16.38,16.37,16.37,299100.0,11.6669,11.674,11.6669,11.6669,299100.0
2009-08-06 12:40:00,16.37,16.38,16.36,16.37,573600.0,11.6669,11.674,11.6597,11.6669,573600.0
2009-08-06 12:45:00,16.37,16.38,16.37,16.37,259200.0,11.6669,11.674,11.6669,11.6669,259200.0
2009-08-06 12:50:00,16.37,16.37,16.35,16.36,1083900.0,11.6669,11.6669,11.6526,11.6597,1083900.0
2009-08-06 12:55:00,16.36,16.36,16.34,16.35,566400.0,11.6597,11.6597,11.6455,11.6526,566400.0
2009-08-06 13:00:00,16.35,16.36,16.35,16.36,343500.0,11.6526,11.6597,11.6526,11.6597,343500.0
2009-08-06 13:05:00,16.36,16.37,16.35,16.36,572100.0,11.6597,11.6669,11.6526,11.6597,572100.0
2009-08-06 13:10:00,16.36,16.36,16.34,16.35,438900.0,11.6597,11.6597,11.6455,11.6526,438900.0
2009-08-06 13:15:00,16.35,16.35,16.35,16.35,167400.0,11.6526,11.6526,11.6526,11.6526,167400.0
2009-08-06 13:20:00,16.35,16.35,16.34,16.35,289200.0,11.6526,11.6526,11.6455,11.6526,289200.0
2009-08-06 13:25:00,16.35,16.35,16.32,16.33,1229100.0,11.6526,11.6526,11.6312,11.6383,1229100.0
2009-08-06 13:30:00,16.33,16.36,16.33,16.35,800100.0,11.6383,11.6597,11.6383,11.6526,800100.0
2009-08-06 13:35:00,16.36,16.36,16.32,16.33,470700.0,11.6597,11.6597,11.6312,11.6383,470700.0
2009-08-06 13:40:00,16.33,16.33,16.31,16.31,585600.0,11.6383,11.6383,11.6241,11.6241,585600.0
2009-08-06 13:45:00,16.31,16.32,16.31,16.31,416400.0,11.6241,11.6312,11.6241,11.6241,416400.0
2009-08-06 13:50:00,16.31,16.31,16.3,16.31,586200.0,11.6241,11.6241,11.617,11.6241,586200.0
2009-08-06 13:55:00,16.31,16.33,16.31,16.32,392400.0,11.6241,11.6383,11.6241,11.6312,392400.0
2009-08-06 14:00:00,16.32,16.33,16.3,16.31,446700.0,11.6312,11.6383,11.617,11.6241,446700.0
2009-08-06 14:05:00,16.31,16.31,16.29,16.3,652200.0,11.6241,11.6241,11.6098,11.617,652200.0
2009-08-06 14:10:00,16.3,16.3,16.28,16.29,658800.0,11.617,11.617,11.6027,11.6098,658800.0
2009-08-06 14:15:00,16.29,16.29,16.27,16.28,483600.0,11.6098,11.6098,11.5956,11.6027,483600.0
2009-08-06 14:20:00,16.28,16.28,16.26,16.28,636900.0,11.6027,11.6027,11.5885,11.6027,636900.0
2009-08-06 14:25:00,16.28,16.29,16.28,16.28,397800.0,11.6027,11.6098,11.6027,11.6027,397800.0
2009-08-06 14:30:00,16.29,16.29,16.28,16.28,321600.0,11.6098,11.6098,11.6027,11.6027,321600.0
2009-08-06 14:35:00,16.28,16.29,16.28,16.28,489900.0,11.6027,11.6098,11.6027,11.6027,489900.0
2009-08-06 14:40:00,16.28,16.28,16.26,16.26,745500.0,11.6027,11.6027,11.5885,11.5885,745500.0
2009-08-06 14:45:00,16.26,16.28,16.25,16.28,718800.0,11.5885,11.6027,11.5813,11.6027,718800.0
2009-08-06 14:50:00,16.28,16.29,16.27,16.29,409500.0,11.6027,11.6098,11.5956,11.6098,409500.0
2009-08-06 14:55:00,16.29,16.3,16.29,16.29,747300.0,11.6098,11.617,11.6098,11.6098,747300.0
2009-08-06 15:00:00,16.29,16.33,16.29,16.32,714300.0,11.6098,11.6383,11.6098,11.6312,714300.0
2009-08-06 15:05:00,16.32,16.34,16.32,16.33,530400.0,11.6312,11.6455,11.6312,11.6383,530400.0
2009-08-06 15:10:00,16.33,16.33,16.31,16.31,239100.0,11.6383,11.6383,11.6241,11.6241,239100.0
2009-08-06 15:15:00,16.32,16.33,16.31,16.33,344100.0,11.6312,11.6383,11.6241,11.6383,344100.0
2009-08-06 15:20:00,16.33,16.34,16.33,16.34,516600.0,11.6383,11.6455,11.6383,11.6455,516600.0
2009-08-06 15:25:00,16.34,16.35,16.33,16.33,906600.0,11.6455,11.6526,11.6383,11.6383,906600.0
2009-08-06 15:30:00,16.34,16.34,16.32,16.33,574200.0,11.6455,11.6455,11.6312,11.6383,574200.0
2009-08-06 15:35:00,16.33,16.34,16.32,16.33,786600.0,11.6383,11.6455,11.6312,11.6383,786600.0
2009-08-06 15:40:00,16.33,16.34,16.33,16.34,889500.0,11.6383,11.6455,11.6383,11.6455,889500.0
2009-08-06 15:45:00,16.34,16.36,16.34,16.35,835200.0,11.6455,11.6597,11.6455,11.6526,835200.0
2009-08-06 15:50:00,16.35,16.36,16.32,16.34,1349400.0,11.6526,11.6597,11.6312,11.6455,1349400.0
2009-08-06 15:55:00,16.34,16.35,16.33,16.33,1413300.0,11.6455,11.6526,11.6383,11.6383,1413300.0
2009-08-07 09:30:00,16.43,16.47,16.4,16.42,1272300.0,11.7096,11.7381,11.6882,11.7025,1272300.0
2009-08-07 09:35:00,16.41,16.42,16.34,16.4,1086300.0,11.6954,11.7025,11.6455,11.6882,1086300.0
2009-08-07 09:40:00,16.39,16.4,16.35,16.36,1399800.0,11.6811,11.6882,11.6526,11.6597,1399800.0
2009-08-07 09:45:00,16.36,16.38,16.35,16.38,696000.0,11.6597,11.674,11.6526,11.674,696000.0
2009-08-07 09:50:00,16.38,16.41,16.37,16.41,777600.0,11.674,11.6954,11.6669,11.6954,777600.0
2009-08-07 09:55:00,16.4,16.42,16.37,16.37,505200.0,11.6882,11.7025,11.6669,11.6669,505200.0
2009-08-07 10:00:00,16.37,16.37,16.31,16.34,1196100.0,11.6669,11.6669,11.6241,11.6455,1196100.0
2009-08-07 10:05:00,16.34,16.38,16.34,16.37,488100.0,11.6455,11.674,11.6455,11.6669,488100.0
2009-08-07 10:10:00,16.37,16.41,16.37,16.37,911700.0,11.6669,11.6954,11.6669,11.6669,911700.0
2009-08-07 10:15:00,16.37,16.4,16.37,16.39,378600.0,11.6669,11.6882,11.6669,11.6811,378600.0
2009-08-07 10:20:00,16.39,16.4,16.34,16.37,626700.0,11.6811,11.6882,11.6455,11.6669,626700.0
2009-08-07 10:25:00,16.37,16.39,16.36,16.39,387000.0,11.6669,11.6811,11.6597,11.6811,387000.0
2009-08-07 10:30:00,16.39,16.42,16.38,16.42,584400.0,11.6811,11.7025,11.674,11.7025,584400.0
2009-08-07 10:35:00,16.42,16.47,16.41,16.46,682200.0,11.7025,11.7381,11.6954,11.731,682200.0
2009-08-07 10:40:00,16.47,16.47,16.44,16.44,503100.0,11.7381,11.7381,11.7167,11.7167,503100.0
2009-08-07 10:45:00,16.44,16.48,16.44,16.46,591900.0,11.7167,11.7453,11.7167,11.731,591900.0
2009-08-07 10:50:00,16.46,16.47,16.44,16.47,564900.0,11.731,11.7381,11.7167,11.7381,564900.0
2009-08-07 10:55:00,16.47,16.48,16.45,16.46,582300.0,11.7381,11.7453,11.7239,11.731,582300.0
2009-08-07 11:00:00,16.46,16.47,16.46,16.47,412800.0,11.731,11.7381,11.731,11.7381,412800.0
2009-08-07 11:05:00,16.47,16.48,16.45,16.47,659100.0,11.7381,11.7453,11.7239,11.7381,659100.0
2009-08-07 11:10:00,16.48,16.48,16.47,16.48,167700.0,11.7453,11.7453,11.7381,11.7453,167700.0
2009-08-07 11:15:00,16.48,16.48,16.45,16.45,235800.0,11.7453,11.7453,11.7239,11.7239,235800.0
2009-08-07 11:20:00,16.45,16.46,16.44,16.45,280500.0,11.7239,11.731,11.7167,11.7239,280500.0
2009-08-07 11:25:00,16.45,16.46,16.43,16.43,389400.0,11.7239,11.731,11.7096,11.7096,389400.0
2009-08-07 11:30:00,16.43,16.44,16.42,16.43,317100.0,11.7096,11.7167,11.7025,11.7096,317100.0
2009-08-07 11:35:00,16.43,16.46,16.43,16.45,438600.0,11.7096,11.731,11.7096,11.7239,438600.0
2009-08-07 11:40:00,16.45,16.45,16.43,16.43,228300.0,11.7239,11.7239,11.7096,11.7096,228300.0
2009-08-07 11:45:00,16.43,16.43,16.42,16.42,295500.0,11.7096,11.7096,11.7025,11.7025,295500.0
2009-08-07 11:50:00,16.42,16.44,16.42,16.44,184200.0,11.7025,11.7167,11.7025,11.7167,184200.0
2009-08-07 11:55:00,16.44,16.45,16.43,16.45,215700.0,11.7167,11.7239,11.7096,11.7239,215700.0
2009-08-07 12:00:00,16.45,16.45,16.43,16.43,314700.0,11.7239,11.7239,11.7096,11.7096,314700.0
2009-08-07 12:05:00,16.43,16.44,16.43,16.43,288000.0,11.7096,11.7167,11.7096,11.7096,288000.0
2009-08-07 12:10:00,16.44,16.44,16.43,16.44,162300.0,11.7167,11.7167,11.7096,11.7167,162300.0
2009-08-07 12:15:00,16.43,16.44,16.43,16.44,158400.0,11.7096,11.7167,11.7096,11.7167,158400.0
2009-08-07 12:20:00,16.44,16.45,16.43,16.45,159000.0,11.7167,11.7239,11.7096,11.7239,159000.0
2009-08-07 12:25:00,16.44,16.45,16.44,16.44,291900.0,11.7167,11.7239,11.7167,11.7167,291900.0
2009-08-07 12:30:00,16.44,16.45,16.44,16.45,139800.0,11.7167,11.7239,11.7167,11.7239,139800.0
2009-08-07 12:35:00,16.45,16.47,16.44,16.46,279000.0,11.7239,11.7381,11.7167,11.731,279000.0
2009-08-07 12:40:00,16.46,16.47,16.45,16.46,156000.0,11.731,11.7381,11.7239,11.731,156000.0
2009-08-07 12:45:00,16.46,16.48,16.46,16.47,293100.0,11.731,11.7453,11.731,11.7381,293100.0
2009-08-07 12:50:00,16.47,16.48,16.46,16.48,173400.0,11.7381,11.7453,11.731,11.7453,173400.0
2009-08-07 12:55:00,16.48,16.48,16.47,16.47,188700.0,11.7453,11.7453,11.7381,11.7381,188700.0
2009-08-07 13:00:00,16.47,16.48,16.45,16.46,447300.0,11.7381,11.7453,11.7239,11.731,447300.0
2009-08-07 13:05:00,16.46,16.46,16.45,16.46,168000.0,11.731,11.731,11.7239,11.731,168000.0
2009-08-07 13:10:00,16.46,16.46,16.45,16.45,218100.0,11.731,11.731,11.7239,11.7239,218100.0
2009-08-07 13:15:00,16.45,16.47,16.45,16.45,231600.0,11.7239,11.7381,11.7239,11.7239,231600.0
2009-08-07 13:20:00,16.45,16.46,16.44,16.45,267300.0,11.7239,11.731,11.7167,11.7239,267300.0
2009-08-07 13:25:00,16.44,16.46,16.44,16.46,464100.0,11.7167,11.731,11.7167,11.731,464100.0
2009-08-07 13:30:00,16.46,16.47,16.45,16.45,282900.0,11.731,11.7381,11.7239,11.7239,282900.0
2009-08-07 13:35:00,16.45,16.45,16.45,16.45,231900.0,11.7239,11.7239,11.7239,11.7239,231900.0
2009-08-07 13:40:00,16.45,16.47,16.45,16.47,518400.0,11.7239,11.7381,11.7239,11.7381,518400.0
2009-08-07 13:45:00,16.47,16.48,16.46,16.46,615900.0,11.7381,11.7453,11.731,11.731,615900.0
2009-08-07 13:50:00,16.46,16.48,16.45,16.47,411000.0,11.731,11.7453,11.7239,11.7381,411000.0
2009-08-07 13:55:00,16.47,16.48,16.47,16.48,252600.0,11.7381,11.7453,11.7381,11.7453,252600.0
2009-08-07 14:00:00,16.48,16.48,16.48,16.48,243300.0,11.7453,11.7453,11.7453,11.7453,243300.0
2009-08-07 14:05:00,16.48,16.5,16.48,16.49,590100.0,11.7453,11.7595,11.7453,11.7524,590100.0
2009-08-07 14:10:00,16.49,16.49,16.49,16.49,317100.0,11.7524,11.7524,11.7524,11.7524,317100.0
2009-08-07 14:15:00,16.49,16.49,16.47,16.47,423000.0,11.7524,11.7524,11.7381,11.7381,423000.0
2009-08-07 14:20:00,16.47,16.49,16.47,16.47,403200.0,11.7381,11.7524,11.7381,11.7381,403200.0
2009-08-07 14:25:00,16.47,16.47,16.46,16.46,588600.0,11.7381,11.7381,11.731,11.731,588600.0
2009-08-07 14:30:00,16.46,16.48,16.46,16.48,706200.0,11.731,11.7453,11.731,11.7453,706200.0
2009-08-07 14:35:00,16.47,16.48,16.47,16.48,372900.0,11.7381,11.7453,11.7381,11.7453,372900.0
2009-08-07 14:40:00,16.48,16.48,16.47,16.47,320700.0,11.7453,11.7453,11.7381,11.7381,320700.0
2009-08-07 14:45:00,16.47,16.48,16.46,16.46,310500.0,11.7381,11.7453,11.731,11.731,310500.0
2009-08-07 14:50:00,16.46,16.47,16.46,16.46,308700.0,11.731,11.7381,11.731,11.731,308700.0
2009-08-07 14:55:00,16.46,16.47,16.45,16.46,406200.0,11.731,11.7381,11.7239,11.731,406200.0
2009-08-07 15:00:00,16.47,16.47,16.45,16.46,384300.0,11.7381,11.7381,11.7239,11.731,384300.0
2009-08-07 15:05:00,16.46,16.47,16.45,16.47,689400.0,11.731,11.7381,11.7239,11.7381,689400.0
2009-08-07 15:10:00,16.47,16.48,16.46,16.46,458700.0,11.7381,11.7453,11.731,11.731,458700.0
2009-08-07 15:15:00,16.46,16.48,16.46,16.46,560400.0,11.731,11.7453,11.731,11.731,560400.0
2009-08-07 15:20:00,16.45,16.48,16.45,16.48,495300.0,11.7239,11.7453,11.7239,11.7453,495300.0
2009-08-07 15:25:00,16.48,16.48,16.46,16.48,501900.0,11.7453,11.7453,11.731,11.7453,501900.0
2009-08-07 15:30:00,16.48,16.48,16.46,16.47,575100.0,11.7453,11.7453,11.731,11.7381,575100.0
2009-08-07 15:35:00,16.47,16.48,16.45,16.47,749700.0,11.7381,11.7453,11.7239,11.7381,749700.0
2009-08-07 15:40:00,16.47,16.48,16.46,16.47,608400.0,11.7381,11.7453,11.731,11.7381,608400.0
2009-08-07 15:45:00,16.47,16.47,16.44,16.45,808500.0,11.7381,11.7381,11.7167,11.7239,808500.0
2009-08-07 15:50:00,16.45,16.47,16.44,16.46,958800.0,11.7239,11.7381,11.7167,11.731,958800.0
2009-08-07 15:55:00,16.46,16.46,16.43,16.43,1860300.0,11.731,11.731,11.7096,11.7096,1860300.0
2009-08-10 09:30:00,16.46,16.46,16.4,16.4,984300.0,11.731,11.731,11.6882,11.6882,984300.0
2009-08-10 09:35:00,16.4,16.41,16.37,16.37,791100.0,11.6882,11.6954,11.6669,11.6669,791100.0
2009-08-10 09:40:00,16.37,16.41,16.36,16.38,551100.0,11.6669,11.6954,11.6597,11.674,551100.0
2009-08-10 09:45:00,16.39,16.39,16.37,16.37,603600.0,11.6811,11.6811,11.6669,11.6669,603600.0
2009-08-10 09:50:00,16.38,16.39,16.36,16.36,964800.0,11.674,11.6811,11.6597,11.6597,964800.0
2009-08-10 09:55:00,16.36,16.39,16.35,16.37,864900.0,11.6597,11.6811,11.6526,11.6669,864900.0
2009-08-10 10:00:00,16.37,16.37,16.35,16.35,532200.0,11.6669,11.6669,11.6526,11.6526,532200.0
2009-08-10 10:05:00,16.35,16.36,16.34,16.34,431100.0,11.6526,11.6597,11.6455,11.6455,431100.0
2009-08-10 10:10:00,16.34,16.38,16.34,16.36,523200.0,11.6455,11.674,11.6455,11.6597,523200.0
2009-08-10 10:15:00,16.36,16.41,16.36,16.39,875700.0,11.6597,11.6954,11.6597,11.6811,875700.0
2009-08-10 10:20:00,16.39,16.4,16.38,16.4,639900.0,11.6811,11.6882,11.674,11.6882,639900.0
2009-08-10 10:25:00,16.4,16.44,16.39,16.44,590400.0,11.6882,11.7167,11.6811,11.7167,590400.0
2009-08-10 10:30:00,16.44,16.45,16.42,16.42,744000.0,11.7167,11.7239,11.7025,11.7025,744000.0
2009-08-10 10:35:00,16.42,16.42,16.4,16.42,354000.0,11.7025,11.7025,11.6882,11.7025,354000.0
2009-08-10 10:40:00,16.41,16.42,16.4,16.41,238500.0,11.6954,11.7025,11.6882,11.6954,238500.0
2009-08-10 10:45:00,16.42,16.43,16.4,16.4,423300.0,11.7025,11.7096,11.6882,11.6882,423300.0
2009-08-10 10:50:00,16.41,16.44,16.4,16.42,294600.0,11.6954,11.7167,11.6882,11.7025,294600.0
2009-08-10 10:55:00,16.42,16.43,16.41,16.43,306600.0,11.7025,11.7096,11.6954,11.7096,306600.0
2009-08-10 11:00:00,16.43,16.44,16.43,16.43,520800.0,11.7096,11.7167,11.7096,11.7096,520800.0
2009-08-10 11:05:00,16.44,16.44,16.42,16.42,319800.0,11.7167,11.7167,11.7025,11.7025,319800.0
2009-08-10 11:10:00,16.42,16.42,16.41,16.41,232200.0,11.7025,11.7025,11.6954,11.6954,232200.0
2009-08-10 11:15:00,16.41,16.41,16.38,16.38,547800.0,11.6954,11.6954,11.674,11.674,547800.0
2009-08-10 11:20:00,16.39,16.39,16.37,16.38,339000.0,11.6811,11.6811,11.6669,11.674,339000.0
2009-08-10 11:25:00,16.38,16.4,16.38,16.39,349800.0,11.674,11.6882,11.674,11.6811,349800.0
2009-08-10 11:30:00,16.4,16.41,16.4,16.4,238800.0,11.6882,11.6954,11.6882,11.6882,238800.0
2009-08-10 11:35:00,16.4,16.42,16.4,16.42,148500.0,11.6882,11.7025,11.6882,11.7025,148500.0
2009-08-10 11:40:00,16.42,16.44,16.42,16.42,390600.0,11.7025,11.7167,11.7025,11.7025,390600.0
2009-08-10 11:45:00,16.42,16.42,16.41,16.41,120900.0,11.7025,11.7025,11.6954,11.6954,120900.0
2009-08-10 11:50:00,16.41,16.42,16.4,16.4,233400.0,11.6954,11.7025,11.6882,11.6882,233400.0
2009-08-10 11:55:00,16.4,16.41,16.39,16.4,281400.0,11.6882,11.6954,11.6811,11.6882,281400.0
2009-08-10 12:00:00,16.41,16.41,16.4,16.41,229800.0,11.6954,11.6954,11.6882,11.6954,229800.0
2009-08-10 12:05:00,16.41,16.41,16.4,16.4,197100.0,11.6954,11.6954,11.6882,11.6882,197100.0
2009-08-10 12:10:00,16.4,16.4,16.39,16.39,98700.0,11.6882,11.6882,11.6811,11.6811,98700.0
2009-08-10 12:15:00,16.39,16.4,16.39,16.4,166200.0,11.6811,11.6882,11.6811,11.6882,166200.0
2009-08-10 12:20:00,16.4,16.41,16.4,16.4,162900.0,11.6882,11.6954,11.6882,11.6882,162900.0
2009-08-10 12:25:00,16.4,16.4,16.38,16.38,222300.0,11.6882,11.6882,11.674,11.674,222300.0
2009-08-10 12:30:00,16.38,16.4,16.38,16.39,155100.0,11.674,11.6882,11.674,11.6811,155100.0
2009-08-10 12:35:00,16.39,16.4,16.38,16.39,217800.0,11.6811,11.6882,11.674,11.6811,217800.0
2009-08-10 12:40:00,16.39,16.4,16.39,16.39,236100.0,11.6811,11.6882,11.6811,11.6811,236100.0
2009-08-10 12:45:00,16.39,16.4,16.39,16.4,114000.0,11.6811,11.6882,11.6811,11.6882,114000.0
2009-08-10 12:50:00,16.4,16.42,16.4,16.41,202200.0,11.6882,11.7025,11.6882,11.6954,202200.0
2009-08-10 12:55:00,16.41,16.42,16.41,16.42,256800.0,11.6954,11.7025,11.6954,11.7025,256800.0
2009-08-10 13:00:00,16.42,16.43,16.41,16.41,267300.0,11.7025,11.7096,11.6954,11.6954,267300.0
2009-08-10 13:05:00,16.41,16.42,16.41,16.41,138600.0,11.6954,11.7025,11.6954,11.6954,138600.0
2009-08-10 13:10:00,16.41,16.41,16.41,16.41,64200.0,11.6954,11.6954,11.6954,11.6954,64200.0
2009-08-10 13:15:00,16.41,16.41,16.39,16.41,244200.0,11.6954,11.6954,11.6811,11.6954,244200.0
2009-08-10 13:20:00,16.41,16.44,16.4,16.43,670500.0,11.6954,11.7167,11.6882,11.7096,670500.0
2009-08-10 13:25:00,16.43,16.43,16.41,16.42,411300.0,11.7096,11.7096,11.6954,11.7025,411300.0
2009-08-10 13:30:00,16.42,16.44,16.42,16.42,498000.0,11.7025,11.7167,11.7025,11.7025,498000.0
2009-08-10 13:35:00,16.42,16.43,16.42,16.42,188100.0,11.7025,11.7096,11.7025,11.7025,188100.0
2009-08-10 13:40:00,16.42,16.42,16.4,16.4,329100.0,11.7025,11.7025,11.6882,11.6882,329100.0
2009-08-10 13:45:00,16.41,16.42,16.4,16.41,327900.0,11.6954,11.7025,11.6882,11.6954,327900.0
2009-08-10 13:50:00,16.41,16.41,16.4,16.41,277800.0,11.6954,11.6954,11.6882,11.6954,277800.0
2009-08-10 13:55:00,16.41,16.42,16.41,16.42,161700.0,11.6954,11.7025,11.6954,11.7025,161700.0
2009-08-10 14:00:00,16.42,16.44,16.42,16.43,471000.0,11.7025,11.7167,11.7025,11.7096,471000.0
2009-08-10 14:05:00,16.43,16.44,16.42,16.44,636600.0,11.7096,11.7167,11.7025,11.7167,636600.0
2009-08-10 14:10:00,16.44,16.45,16.42,16.42,580800.0,11.7167,11.7239,11.7025,11.7025,580800.0
2009-08-10 14:15:00,16.42,16.43,16.41,16.41,378000.0,11.7025,11.7096,11.6954,11.6954,378000.0
2009-08-10 14:20:00,16.41,16.44,16.41,16.44,611400.0,11.6954,11.7167,11.6954,11.7167,611400.0
2009-08-10 14:25:00,16.44,16.44,16.43,16.43,186900.0,11.7167,11.7167,11.7096,11.7096,186900.0
2009-08-10 14:30:00,16.43,16.43,16.42,16.42,153600.0,11.7096,11.7096,11.7025,11.7025,153600.0
2009-08-10 14:35:00,16.42,16.44,16.42,16.44,221400.0,11.7025,11.7167,11.7025,11.7167,221400.0
2009-08-10 14:40:00,16.44,16.44,16.44,16.44,236100.0,11.7167,11.7167,11.7167,11.7167,236100.0
2009-08-10 14:45:00,16.44,16.44,16.42,16.43,420300.0,11.7167,11.7167,11.7025,11.7096,420300.0
2009-08-10 14:50:00,16.43,16.43,16.42,16.43,477600.0,11.7096,11.7096,11.7025,11.7096,477600.0
2009-08-10 14:55:00,16.43,16.48,16.43,16.47,937500.0,11.7096,11.7453,11.7096,11.7381,937500.0
2009-08-10 15:00:00,16.47,16.53,16.47,16.52,1940400.0,11.7381,11.7809,11.7381,11.7738,1940400.0
2009-08-10 15:05:00,16.51,16.53,16.5,16.52,707700.0,11.7666,11.7809,11.7595,11.7738,707700.0
2009-08-10 15:10:00,16.52,16.52,16.51,16.52,479400.0,11.7738,11.7738,11.7666,11.7738,479400.0
2009-08-10 15:15:00,16.52,16.55,16.52,16.55,926700.0,11.7738,11.7951,11.7738,11.7951,926700.0
2009-08-10 15:20:00,16.55,16.55,16.52,16.53,584700.0,11.7951,11.7951,11.7738,11.7809,584700.0
2009-08-10 15:25:00,16.53,16.54,16.52,16.53,413100.0,11.7809,11.788,11.7738,11.7809,413100.0
2009-08-10 15:30:00,16.53,16.53,16.52,16.52,368100.0,11.7809,11.7809,11.7738,11.7738,368100.0
2009-08-10 15:35:00,16.52,16.52,16.5,16.52,764100.0,11.7738,11.7738,11.7595,11.7738,764100.0
2009-08-10 15:40:00,16.52,16.53,16.5,16.52,638100.0,11.7738,11.7809,11.7595,11.7738,638100.0
2009-08-10 15:45:00,16.52,16.54,16.52,16.54,871200.0,11.7738,11.788,11.7738,11.788,871200.0
2009-08-10 15:50:00,16.54,16.54,16.52,16.53,917100.0,11.788,11.788,11.7738,11.7809,917100.0
2009-08-10 15:55:00,16.54,16.58,16.52,16.57,2477400.0,11.788,11.8165,11.7738,11.8094,2477400.0
2009-08-11 09:30:00,16.57,16.57,16.51,16.55,1029000.0,11.8094,11.8094,11.7666,11.7951,1029000.0
2009-08-11 09:35:00,16.55,16.61,16.55,16.6,774600.0,11.7951,11.8379,11.7951,11.8308,774600.0
2009-08-11 09:40:00,16.6,16.62,16.57,16.62,779400.0,11.8308,11.845,11.8094,11.845,779400.0
2009-08-11 09:45:00,16.62,16.62,16.57,16.61,969300.0,11.845,11.845,11.8094,11.8379,969300.0
2009-08-11 09:50:00,16.61,16.66,16.6,16.66,895500.0,11.8379,11.8735,11.8308,11.8735,895500.0
2009-08-11 09:55:00,16.66,16.68,16.65,16.67,1415400.0,11.8735,11.8878,11.8664,11.8807,1415400.0
2009-08-11 10:00:00,16.67,16.68,16.61,16.62,882000.0,11.8807,11.8878,11.8379,11.845,882000.0
2009-08-11 10:05:00,16.61,16.65,16.61,16.65,675300.0,11.8379,11.8664,11.8379,11.8664,675300.0
2009-08-11 10:10:00,16.65,16.67,16.62,16.64,723600.0,11.8664,11.8807,11.845,11.8593,723600.0
2009-08-11 10:15:00,16.64,16.68,16.63,16.68,921600.0,11.8593,11.8878,11.8522,11.8878,921600.0
2009-08-11 10:20:00,16.68,16.7,16.66,16.67,786300.0,11.8878,11.902,11.8735,11.8807,786300.0
2009-08-11 10:25:00,16.67,16.69,16.66,16.67,787200.0,11.8807,11.8949,11.8735,11.8807,787200.0
2009-08-11 10:30:00,16.67,16.67,16.65,16.66,618300.0,11.8807,11.8807,11.8664,11.8735,618300.0
2009-08-11 10:35:00,16.66,16.69,16.64,16.69,761100.0,11.8735,11.8949,11.8593,11.8949,761100.0
2009-08-11 10:40:00,16.68,16.69,16.67,16.67,405300.0,11.8878,11.8949,11.8807,11.8807,405300.0
2009-08-11 10:45:00,16.67,16.68,16.64,16.64,354000.0,11.8807,11.8878,11.8593,11.8593,354000.0
2009-08-11 10:50:00,16.64,16.67,16.64,16.64,354300.0,11.8593,11.8807,11.8593,11.8593,354300.0
2009-08-11 10:55:00,16.64,16.65,16.64,16.64,446700.0,11.8593,11.8664,11.8593,11.8593,446700.0
2009-08-11 11:00:00,16.64,16.65,16.64,16.64,362400.0,11.8593,11.8664,11.8593,11.8593,362400.0
2009-08-11 11:05:00,16.64,16.66,16.63,16.65,621300.0,11.8593,11.8735,11.8522,11.8664,621300.0
2009-08-11 11:10:00,16.66,16.68,16.64,16.65,803400.0,11.8735,11.8878,11.8593,11.8664,803400.0
2009-08-11 11:15:00,16.65,16.67,16.64,16.66,587100.0,11.8664,11.8807,11.8593,11.8735,587100.0
2009-08-11 11:20:00,16.66,16.68,16.66,16.67,610800.0,11.8735,11.8878,11.8735,11.8807,610800.0
2009-08-11 11:25:00,16.67,16.68,16.66,16.67,474900.0,11.8807,11.8878,11.8735,11.8807,474900.0
2009-08-11 11:30:00,16.67,16.68,16.66,16.67,344100.0,11.8807,11.8878,11.8735,11.8807,344100.0
2009-08-11 11:35:00,16.68,16.68,16.67,16.68,370800.0,11.8878,11.8878,11.8807,11.8878,370800.0
2009-08-11 11:40:00,16.68,16.7,16.68,16.69,526200.0,11.8878,11.902,11.8878,11.8949,526200.0
2009-08-11 11:45:00,16.69,16.69,16.68,16.69,297000.0,11.8949,11.8949,11.8878,11.8949,297000.0
2009-08-11 11:50:00,16.69,16.7,16.69,16.69,523800.0,11.8949,11.902,11.8949,11.8949,523800.0
2009-08-11 11:55:00,16.69,16.7,16.68,16.69,489600.0,11.8949,11.902,11.8878,11.8949,489600.0
2009-08-11 12:00:00,16.69,16.7,16.69,16.69,216300.0,11.8949,11.902,11.8949,11.8949,216300.0
2009-08-11 12:05:00,16.69,16.7,16.69,16.69,471900.0,11.8949,11.902,11.8949,11.8949,471900.0
2009-08-11 12:10:00,16.69,16.73,16.69,16.72,1055100.0,11.8949,11.9234,11.8949,11.9163,1055100.0
2009-08-11 12:15:00,16.72,16.73,16.72,16.72,178200.0,11.9163,11.9234,11.9163,11.9163,178200.0
2009-08-11 12:20:00,16.72,16.73,16.72,16.73,406200.0,11.9163,11.9234,11.9163,11.9234,406200.0
2009-08-11 12:25:00,16.73,16.73,16.72,16.72,293700.0,11.9234,11.9234,11.9163,11.9163,293700.0
2009-08-11 12:30:00,16.72,16.75,16.72,16.74,441000.0,11.9163,11.9377,11.9163,11.9306,441000.0
2009-08-11 12:35:00,16.74,16.74,16.73,16.74,304500.0,11.9306,11.9306,11.9234,11.9306,304500.0
2009-08-11 12:40:00,16.74,16.75,16.74,16.74,611400.0,11.9306,11.9377,11.9306,11.9306,611400.0
2009-08-11 12:45:00,16.74,16.74,16.72,16.72,265200.0,11.9306,11.9306,11.9163,11.9163,265200.0
2009-08-11 12:50:00,16.72,16.73,16.71,16.72,363600.0,11.9163,11.9234,11.9092,11.9163,363600.0
2009-08-11 12:55:00,16.72,16.72,16.71,16.71,328200.0,11.9163,11.9163,11.9092,11.9092,328200.0
2009-08-11 13:00:00,16.71,16.71,16.69,16.69,653100.0,11.9092,11.9092,11.8949,11.8949,653100.0
2009-08-11 13:05:00,16.69,16.7,16.69,16.69,505200.0,11.8949,11.902,11.8949,11.8949,505200.0
2009-08-11 13:10:00,16.69,16.69,16.67,16.67,378600.0,11.8949,11.8949,11.8807,11.8807,378600.0
2009-08-11 13:15:00,16.68,16.7,16.67,16.69,211800.0,11.8878,11.902,11.8807,11.8949,211800.0
2009-08-11 13:20:00,16.69,16.71,16.68,16.7,351900.0,11.8949,11.9092,11.8878,11.902,351900.0
2009-08-11 13:25:00,16.7,16.71,16.68,16.68,244800.0,11.902,11.9092,11.8878,11.8878,244800.0
2009-08-11 13:30:00,16.69,16.71,16.68,16.71,177000.0,11.8949,11.9092,11.8878,11.9092,177000.0
2009-08-11 13:35:00,16.71,16.71,16.71,16.71,245700.0,11.9092,11.9092,11.9092,11.9092,245700.0
2009-08-11 13:40:00,16.71,16.74,16.71,16.74,467400.0,11.9092,11.9306,11.9092,11.9306,467400.0
2009-08-11 13:45:00,16.74,16.75,16.73,16.74,462900.0,11.9306,11.9377,11.9234,11.9306,462900.0
2009-08-11 13:50:00,16.75,16.75,16.74,16.75,549900.0,11.9377,11.9377,11.9306,11.9377,549900.0
2009-08-11 13:55:00,16.75,16.76,16.74,16.74,584400.0,11.9377,11.9448,11.9306,11.9306,584400.0
2009-08-11 14:00:00,16.74,16.74,16.74,16.74,243600.0,11.9306,11.9306,11.9306,11.9306,243600.0
2009-08-11 14:05:00,16.74,16.76,16.73,16.73,579300.0,11.9306,11.9448,11.9234,11.9234,579300.0
2009-08-11 14:10:00,16.73,16.74,16.73,16.73,620100.0,11.9234,11.9306,11.9234,11.9234,620100.0
2009-08-11 14:15:00,16.73,16.73,16.73,16.73,672900.0,11.9234,11.9234,11.9234,11.9234,672900.0
2009-08-11 14:20:00,16.73,16.74,16.72,16.73,687000.0,11.9234,11.9306,11.9163,11.9234,687000.0
2009-08-11 14:25:00,16.73,16.73,16.71,16.72,423000.0,11.9234,11.9234,11.9092,11.9163,423000.0
2009-08-11 14:30:00,16.72,16.73,16.71,16.73,377100.0,11.9163,11.9234,11.9092,11.9234,377100.0
2009-08-11 14:35:00,16.73,16.74,16.72,16.72,435000.0,11.9234,11.9306,11.9163,11.9163,435000.0
2009-08-11 14:40:00,16.72,16.74,16.72,16.73,444600.0,11.9163,11.9306,11.9163,11.9234,444600.0
2009-08-11 14:45:00,16.73,16.74,16.73,16.74,755700.0,11.9234,11.9306,11.9234,11.9306,755700.0
2009-08-11 14:50:00,16.74,16.77,16.74,16.76,1336200.0,11.9306,11.9519,11.9306,11.9448,1336200.0
2009-08-11 14:55:00,16.76,16.77,16.75,16.76,499500.0,11.9448,11.9519,11.9377,11.9448,499500.0
2009-08-11 15:00:00,16.76,16.77,16.75,16.76,755700.0,11.9448,11.9519,11.9377,11.9448,755700.0
2009-08-11 15:05:00,16.77,16.77,16.74,16.75,700200.0,11.9519,11.9519,11.9306,11.9377,700200.0
2009-08-11 15:10:00,16.75,16.77,16.75,16.77,495000.0,11.9377,11.9519,11.9377,11.9519,495000.0
2009-08-11 15:15:00,16.77,16.78,16.76,16.77,580500.0,11.9519,11.9591,11.9448,11.9519,580500.0
2009-08-11 15:20:00,16.77,16.78,16.76,16.78,480600.0,11.9519,11.9591,11.9448,11.9591,480600.0
2009-08-11 15:25:00,16.78,16.78,16.77,16.78,413100.0,11.9591,11.9591,11.9519,11.9591,413100.0
2009-08-11 15:30:00,16.78,16.78,16.76,16.76,497400.0,11.9591,11.9591,11.9448,11.9448,497400.0
2009-08-11 15:35:00,16.76,16.78,16.75,16.75,693600.0,11.9448,11.9591,11.9377,11.9377,693600.0
2009-08-11 15:40:00,16.74,16.77,16.74,16.75,1098600.0,11.9306,11.9519,11.9306,11.9377,1098600.0
2009-08-11 15:45:00,16.75,16.75,16.7,16.72,1186200.0,11.9377,11.9377,11.902,11.9163,1186200.0
2009-08-11 15:50:00,16.72,16.74,16.68,16.7,1165500.0,11.9163,11.9306,11.8878,11.902,1165500.0
2009-08-11 15:55:00,16.7,16.71,16.68,16.68,1797900.0,11.902,11.9092,11.8878,11.8878,1797900.0
2009-08-12 09:30:00,16.7,16.8,16.7,16.79,1918200.0,11.9663,12.0379,11.9663,12.0307,1918200.0
2009-08-12 09:35:00,16.79,16.8,16.77,16.8,1002300.0,12.0307,12.0379,12.0164,12.0379,1002300.0
2009-08-12 09:40:00,16.8,16.89,16.8,16.87,2039700.0,12.0379,12.1024,12.0379,12.0881,2039700.0
2009-08-12 09:45:00,16.87,16.89,16.82,16.85,1321500.0,12.0881,12.1024,12.0522,12.0737,1321500.0
2009-08-12 09:50:00,16.85,16.89,16.85,16.87,879600.0,12.0737,12.1024,12.0737,12.0881,879600.0
2009-08-12 09:55:00,16.87,16.88,16.83,16.84,696900.0,12.0881,12.0952,12.0594,12.0666,696900.0
2009-08-12 10:00:00,16.84,16.89,16.83,16.87,920100.0,12.0666,12.1024,12.0594,12.0881,920100.0
2009-08-12 10:05:00,16.87,16.88,16.84,16.84,553500.0,12.0881,12.0952,12.0666,12.0666,553500.0
2009-08-12 10:10:00,16.84,16.85,16.83,16.84,404400.0,12.0666,12.0737,12.0594,12.0666,404400.0
2009-08-12 10:15:00,16.84,16.87,16.83,16.85,704700.0,12.0666,12.0881,12.0594,12.0737,704700.0
2009-08-12 10:20:00,16.85,16.86,16.83,16.84,753000.0,12.0737,12.0809,12.0594,12.0666,753000.0
2009-08-12 10:25:00,16.85,16.86,16.84,16.84,510000.0,12.0737,12.0809,12.0666,12.0666,510000.0
2009-08-12 10:30:00,16.84,16.85,16.83,16.84,556800.0,12.0666,12.0737,12.0594,12.0666,556800.0
2009-08-12 10:35:00,16.84,16.86,16.83,16.85,356700.0,12.0666,12.0809,12.0594,12.0737,356700.0
2009-08-12 10:40:00,16.85,16.86,16.85,16.85,437100.0,12.0737,12.0809,12.0737,12.0737,437100.0
2009-08-12 10:45:00,16.85,16.85,16.85,16.85,649500.0,12.0737,12.0737,12.0737,12.0737,649500.0
2009-08-12 10:50:00,16.85,16.85,16.84,16.85,458400.0,12.0737,12.0737,12.0666,12.0737,458400.0
2009-08-12 10:55:00,16.85,16.85,16.84,16.84,225600.0,12.0737,12.0737,12.0666,12.0666,225600.0
2009-08-12 11:00:00,16.84,16.85,16.84,16.84,424500.0,12.0666,12.0737,12.0666,12.0666,424500.0
2009-08-12 11:05:00,16.84,16.84,16.81,16.82,468600.0,12.0666,12.0666,12.0451,12.0522,468600.0
2009-08-12 11:10:00,16.81,16.82,16.81,16.82,189300.0,12.0451,12.0522,12.0451,12.0522,189300.0
2009-08-12 11:15:00,16.82,16.85,16.81,16.83,461400.0,12.0522,12.0737,12.0451,12.0594,461400.0
2009-08-12 11:20:00,16.83,16.84,16.81,16.81,486000.0,12.0594,12.0666,12.0451,12.0451,486000.0
2009-08-12 11:25:00,16.81,16.82,16.81,16.81,321300.0,12.0451,12.0522,12.0451,12.0451,321300.0
2009-08-12 11:30:00,16.81,16.82,16.81,16.82,174300.0,12.0451,12.0522,12.0451,12.0522,174300.0
2009-08-12 11:35:00,16.82,16.85,16.82,16.85,738300.0,12.0522,12.0737,12.0522,12.0737,738300.0
2009-08-12 11:40:00,16.85,16.86,16.82,16.83,570600.0,12.0737,12.0809,12.0522,12.0594,570600.0
2009-08-12 11:45:00,16.83,16.83,16.78,16.78,735900.0,12.0594,12.0594,12.0236,12.0236,735900.0
2009-08-12 11:50:00,16.78,16.79,16.75,16.76,672900.0,12.0236,12.0307,12.0021,12.0093,672900.0
2009-08-12 11:55:00,16.76,16.78,16.76,16.78,171600.0,12.0093,12.0236,12.0093,12.0236,171600.0
2009-08-12 12:00:00,16.77,16.78,16.76,16.77,292200.0,12.0164,12.0236,12.0093,12.0164,292200.0
2009-08-12 12:05:00,16.77,16.8,16.77,16.8,502800.0,12.0164,12.0379,12.0164,12.0379,502800.0
2009-08-12 12:10:00,16.8,16.83,16.8,16.83,542100.0,12.0379,12.0594,12.0379,12.0594,542100.0
2009-08-12 12:15:00,16.83,16.83,16.81,16.82,607200.0,12.0594,12.0594,12.0451,12.0522,607200.0
2009-08-12 12:20:00,16.82,16.85,16.82,16.83,584400.0,12.0522,12.0737,12.0522,12.0594,584400.0
2009-08-12 12:25:00,16.83,16.85,16.82,16.84,394500.0,12.0594,12.0737,12.0522,12.0666,394500.0
2009-08-12 12:30:00,16.84,16.84,16.83,16.83,174000.0,12.0666,12.0666,12.0594,12.0594,174000.0
2009-08-12 12:35:00,16.83,16.85,16.83,16.85,426600.0,12.0594,12.0737,12.0594,12.0737,426600.0
2009-08-12 12:40:00,16.85,16.85,16.84,16.85,179400.0,12.0737,12.0737,12.0666,12.0737,179400.0
2009-08-12 12:45:00,16.85,16.85,16.83,16.84,228300.0,12.0737,12.0737,12.0594,12.0666,228300.0
2009-08-12 12:50:00,16.84,16.87,16.84,16.85,470400.0,12.0666,12.0881,12.0666,12.0737,470400.0
2009-08-12 12:55:00,16.84,16.88,16.84,16.87,518700.0,12.0666,12.0952,12.0666,12.0881,518700.0
2009-08-12 13:00:00,16.88,16.88,16.85,16.85,249600.0,12.0952,12.0952,12.0737,12.0737,249600.0
2009-08-12 13:05:00,16.85,16.9,16.85,16.9,670800.0,12.0737,12.1096,12.0737,12.1096,670800.0
2009-08-12 13:10:00,16.89,16.9,16.89,16.89,326100.0,12.1024,12.1096,12.1024,12.1024,326100.0
2009-08-12 13:15:00,16.89,16.91,16.89,16.89,614100.0,12.1024,12.1167,12.1024,12.1024,614100.0
2009-08-12 13:20:00,16.89,16.9,16.89,16.9,246900.0,12.1024,12.1096,12.1024,12.1096,246900.0
2009-08-12 13:25:00,16.9,16.91,16.89,16.89,199500.0,12.1096,12.1167,12.1024,12.1024,199500.0
2009-08-12 13:30:00,16.89,16.89,16.88,16.88,239400.0,12.1024,12.1024,12.0952,12.0952,239400.0
2009-08-12 13:35:00,16.88,16.9,16.88,16.88,305400.0,12.0952,12.1096,12.0952,12.0952,305400.0
2009-08-12 13:40:00,16.88,16.89,16.87,16.87,310800.0,12.0952,12.1024,12.0881,12.0881,310800.0
2009-08-12 13:45:00,16.86,16.86,16.85,16.85,213000.0,12.0809,12.0809,12.0737,12.0737,213000.0
2009-08-12 13:50:00,16.85,16.87,16.85,16.86,265200.0,12.0737,12.0881,12.0737,12.0809,265200.0
2009-08-12 13:55:00,16.86,16.86,16.85,16.86,284100.0,12.0809,12.0809,12.0737,12.0809,284100.0
2009-08-12 14:00:00,16.86,16.86,16.85,16.85,225300.0,12.0809,12.0809,12.0737,12.0737,225300.0
2009-08-12 14:05:00,16.85,16.87,16.85,16.86,378600.0,12.0737,12.0881,12.0737,12.0809,378600.0
2009-08-12 14:10:00,16.86,16.87,16.85,16.86,202500.0,12.0809,12.0881,12.0737,12.0809,202500.0
2009-08-12 14:15:00,16.86,16.87,16.83,16.84,707700.0,12.0809,12.0881,12.0594,12.0666,707700.0
2009-08-12 14:20:00,16.84,16.88,16.84,16.87,742500.0,12.0666,12.0952,12.0666,12.0881,742500.0
2009-08-12 14:25:00,16.87,16.88,16.84,16.84,715200.0,12.0881,12.0952,12.0666,12.0666,715200.0
2009-08-12 14:30:00,16.84,16.87,16.83,16.85,994200.0,12.0666,12.0881,12.0594,12.0737,994200.0
2009-08-12 14:35:00,16.85,16.85,16.84,16.84,369900.0,12.0737,12.0737,12.0666,12.0666,369900.0
2009-08-12 14:40:00,16.84,16.85,16.84,16.84,821400.0,12.0666,12.0737,12.0666,12.0666,821400.0
2009-08-12 14:45:00,16.84,16.87,16.84,16.86,707100.0,12.0666,12.0881,12.0666,12.0809,707100.0
2009-08-12 14:50:00,16.86,16.9,16.84,16.9,789600.0,12.0809,12.1096,12.0666,12.1096,789600.0
2009-08-12 14:55:00,16.9,16.92,16.89,16.91,958200.0,12.1096,12.1239,12.1024,12.1167,958200.0
2009-08-12 15:00:00,16.91,16.92,16.9,16.9,858600.0,12.1167,12.1239,12.1096,12.1096,858600.0
2009-08-12 15:05:00,16.9,16.92,16.89,16.92,1146600.0,12.1096,12.1239,12.1024,12.1239,1146600.0
2009-08-12 15:10:00,16.92,16.93,16.9,16.92,995100.0,12.1239,12.1311,12.1096,12.1239,995100.0
2009-08-12 15:15:00,16.92,16.94,16.92,16.92,756600.0,12.1239,12.1382,12.1239,12.1239,756600.0
2009-08-12 15:20:00,16.92,16.93,16.89,16.91,1194000.0,12.1239,12.1311,12.1024,12.1167,1194000.0
2009-08-12 15:25:00,16.91,16.93,16.91,16.92,1092900.0,12.1167,12.1311,12.1167,12.1239,1092900.0
2009-08-12 15:30:00,16.92,16.93,16.91,16.93,946800.0,12.1239,12.1311,12.1167,12.1311,946800.0
2009-08-12 15:35:00,16.93,16.95,16.91,16.91,1549200.0,12.1311,12.1454,12.1167,12.1167,1549200.0
2009-08-12 15:40:00,16.91,16.92,16.85,16.86,1822800.0,12.1167,12.1239,12.0737,12.0809,1822800.0
2009-08-12 15:45:00,16.86,16.86,16.82,16.84,1269600.0,12.0809,12.0809,12.0522,12.0666,1269600.0
2009-08-12 15:50:00,16.84,16.86,16.84,16.84,1658100.0,12.0666,12.0809,12.0666,12.0666,1658100.0
2009-08-12 15:55:00,16.84,16.86,16.84,16.84,2319000.0,12.0666,12.0809,12.0666,12.0666,2319000.0
2009-08-13 09:30:00,17.29,17.33,17.15,17.17,6062400.0,12.389,12.4177,12.2887,12.303,6062400.0
2009-08-13 09:35:00,17.17,17.33,17.08,17.1,3858600.0,12.303,12.4177,12.2385,12.2529,3858600.0
2009-08-13 09:40:00,17.1,17.13,16.97,17.0,3006900.0,12.2529,12.2744,12.1597,12.1812,3006900.0
2009-08-13 09:45:00,17.0,17.08,16.99,17.02,2977200.0,12.1812,12.2385,12.1741,12.1956,2977200.0
2009-08-13 09:50:00,17.02,17.09,16.87,16.89,3832800.0,12.1956,12.2457,12.0881,12.1024,3832800.0
2009-08-13 09:55:00,16.89,17.02,16.85,17.0,4149900.0,12.1024,12.1956,12.0737,12.1812,4149900.0
2009-08-13 10:00:00,17.0,17.07,16.92,17.05,2166900.0,12.1812,12.2314,12.1239,12.217,2166900.0
2009-08-13 10:05:00,17.05,17.07,17.0,17.03,1659900.0,12.217,12.2314,12.1812,12.2027,1659900.0
2009-08-13 10:10:00,17.03,17.05,17.0,17.03,908700.0,12.2027,12.217,12.1812,12.2027,908700.0
2009-08-13 10:15:00,17.03,17.08,17.03,17.08,1077600.0,12.2027,12.2385,12.2027,12.2385,1077600.0
2009-08-13 10:20:00,17.08,17.15,17.06,17.14,2099400.0,12.2385,12.2887,12.2242,12.2815,2099400.0
2009-08-13 10:25:00,17.14,17.2,17.03,17.16,3907800.0,12.2815,12.3245,12.2027,12.2959,3907800.0
2009-08-13 10:30:00,17.15,17.16,17.08,17.09,1429800.0,12.2887,12.2959,12.2385,12.2457,1429800.0
2009-08-13 10:35:00,17.09,17.12,17.04,17.1,1857000.0,12.2457,12.2672,12.2099,12.2529,1857000.0
2009-08-13 10:40:00,17.1,17.15,17.1,17.11,1198800.0,12.2529,12.2887,12.2529,12.26,1198800.0
2009-08-13 10:45:00,17.11,17.11,17.08,17.11,1147200.0,12.26,12.26,12.2385,12.26,1147200.0
2009-08-13 10:50:00,17.11,17.12,17.09,17.11,525600.0,12.26,12.2672,12.2457,12.26,525600.0
2009-08-13 10:55:00,17.11,17.13,17.1,17.1,861900.0,12.26,12.2744,12.2529,12.2529,861900.0
2009-08-13 11:00:00,17.1,17.14,17.09,17.12,1017900.0,12.2529,12.2815,12.2457,12.2672,1017900.0
2009-08-13 11:05:00,17.12,17.12,17.11,17.11,460200.0,12.2672,12.2672,12.26,12.26,460200.0
2009-08-13 11:10:00,17.12,17.12,17.09,17.11,610200.0,12.2672,12.2672,12.2457,12.26,610200.0
2009-08-13 11:15:00,17.11,17.12,17.1,17.11,810600.0,12.26,12.2672,12.2529,12.26,810600.0
2009-08-13 11:20:00,17.11,17.13,17.11,17.12,966000.0,12.26,12.2744,12.26,12.2672,966000.0
2009-08-13 11:25:00,17.11,17.13,17.11,17.11,769500.0,12.26,12.2744,12.26,12.26,769500.0
2009-08-13 11:30:00,17.11,17.12,17.11,17.12,582000.0,12.26,12.2672,12.26,12.2672,582000.0
2009-08-13 11:35:00,17.12,17.13,17.11,17.13,582300.0,12.2672,12.2744,12.26,12.2744,582300.0
2009-08-13 11:40:00,17.13,17.16,17.12,17.15,986400.0,12.2744,12.2959,12.2672,12.2887,986400.0
2009-08-13 11:45:00,17.16,17.16,17.13,17.16,729000.0,12.2959,12.2959,12.2744,12.2959,729000.0
2009-08-13 11:50:00,17.16,17.17,17.15,17.16,877200.0,12.2959,12.303,12.2887,12.2959,877200.0
2009-08-13 11:55:00,17.16,17.17,17.13,17.16,609600.0,12.2959,12.303,12.2744,12.2959,609600.0
2009-08-13 12:00:00,17.16,17.17,17.14,17.14,507300.0,12.2959,12.303,12.2815,12.2815,507300.0
2009-08-13 12:05:00,17.14,17.15,17.14,17.14,463800.0,12.2815,12.2887,12.2815,12.2815,463800.0
2009-08-13 12:10:00,17.14,17.15,17.12,17.12,328200.0,12.2815,12.2887,12.2672,12.2672,328200.0
2009-08-13 12:15:00,17.12,17.14,17.12,17.14,389400.0,12.2672,12.2815,12.2672,12.2815,389400.0
2009-08-13 12:20:00,17.14,17.14,17.13,17.14,259200.0,12.2815,12.2815,12.2744,12.2815,259200.0
2009-08-13 12:25:00,17.14,17.16,17.13,17.16,394200.0,12.2815,12.2959,12.2744,12.2959,394200.0
2009-08-13 12:30:00,17.16,17.17,17.15,17.16,537300.0,12.2959,12.303,12.2887,12.2959,537300.0
2009-08-13 12:35:00,17.16,17.17,17.16,17.17,316800.0,12.2959,12.303,12.2959,12.303,316800.0
2009-08-13 12:40:00,17.17,17.18,17.15,17.15,721200.0,12.303,12.3102,12.2887,12.2887,721200.0
2009-08-13 12:45:00,17.15,17.22,17.15,17.22,836700.0,12.2887,12.3389,12.2887,12.3389,836700.0
2009-08-13 12:50:00,17.22,17.23,17.19,17.19,753900.0,12.3389,12.346,12.3174,12.3174,753900.0
2009-08-13 12:55:00,17.19,17.21,17.19,17.19,469500.0,12.3174,12.3317,12.3174,12.3174,469500.0
2009-08-13 13:00:00,17.19,17.24,17.19,17.24,630300.0,12.3174,12.3532,12.3174,12.3532,630300.0
2009-08-13 13:05:00,17.24,17.26,17.23,17.24,1071000.0,12.3532,12.3675,12.346,12.3532,1071000.0
2009-08-13 13:10:00,17.25,17.25,17.22,17.24,714300.0,12.3604,12.3604,12.3389,12.3532,714300.0
2009-08-13 13:15:00,17.23,17.24,17.18,17.18,841500.0,12.346,12.3532,12.3102,12.3102,841500.0
2009-08-13 13:20:00,17.18,17.21,17.18,17.2,624000.0,12.3102,12.3317,12.3102,12.3245,624000.0
2009-08-13 13:25:00,17.2,17.22,17.19,17.21,609900.0,12.3245,12.3389,12.3174,12.3317,609900.0
2009-08-13 13:30:00,17.21,17.25,17.21,17.24,526500.0,12.3317,12.3604,12.3317,12.3532,526500.0
2009-08-13 13:35:00,17.24,17.24,17.21,17.22,586500.0,12.3532,12.3532,12.3317,12.3389,586500.0
2009-08-13 13:40:00,17.22,17.26,17.22,17.24,411600.0,12.3389,12.3675,12.3389,12.3532,411600.0
2009-08-13 13:45:00,17.24,17.25,17.24,17.24,239100.0,12.3532,12.3604,12.3532,12.3532,239100.0
2009-08-13 13:50:00,17.24,17.27,17.23,17.25,505800.0,12.3532,12.3747,12.346,12.3604,505800.0
2009-08-13 13:55:00,17.25,17.25,17.24,17.24,372000.0,12.3604,12.3604,12.3532,12.3532,372000.0
2009-08-13 14:00:00,17.24,17.24,17.22,17.24,781500.0,12.3532,12.3532,12.3389,12.3532,781500.0
2009-08-13 14:05:00,17.24,17.25,17.23,17.24,872100.0,12.3532,12.3604,12.346,12.3532,872100.0
2009-08-13 14:10:00,17.23,17.24,17.22,17.23,696300.0,12.346,12.3532,12.3389,12.346,696300.0
2009-08-13 14:15:00,17.23,17.25,17.22,17.25,1355700.0,12.346,12.3604,12.3389,12.3604,1355700.0
2009-08-13 14:20:00,17.25,17.27,17.25,17.26,1116300.0,12.3604,12.3747,12.3604,12.3675,1116300.0
2009-08-13 14:25:00,17.26,17.28,17.26,17.28,550500.0,12.3675,12.3819,12.3675,12.3819,550500.0
2009-08-13 14:30:00,17.28,17.28,17.25,17.26,567300.0,12.3819,12.3819,12.3604,12.3675,567300.0
2009-08-13 14:35:00,17.26,17.28,17.26,17.27,262800.0,12.3675,12.3819,12.3675,12.3747,262800.0
2009-08-13 14:40:00,17.27,17.29,17.27,17.28,595200.0,12.3747,12.389,12.3747,12.3819,595200.0
2009-08-13 14:45:00,17.28,17.28,17.27,17.27,244500.0,12.3819,12.3819,12.3747,12.3747,244500.0
2009-08-13 14:50:00,17.27,17.28,17.27,17.27,403500.0,12.3747,12.3819,12.3747,12.3747,403500.0
2009-08-13 14:55:00,17.28,17.3,17.27,17.27,852600.0,12.3819,12.3962,12.3747,12.3747,852600.0
2009-08-13 15:00:00,17.27,17.28,17.26,17.28,599700.0,12.3747,12.3819,12.3675,12.3819,599700.0
2009-08-13 15:05:00,17.28,17.29,17.26,17.28,652200.0,12.3819,12.389,12.3675,12.3819,652200.0
2009-08-13 15:10:00,17.27,17.31,17.27,17.29,741600.0,12.3747,12.4033,12.3747,12.389,741600.0
2009-08-13 15:15:00,17.29,17.3,17.29,17.3,700500.0,12.389,12.3962,12.389,12.3962,700500.0
2009-08-13 15:20:00,17.3,17.32,17.3,17.31,1344600.0,12.3962,12.4105,12.3962,12.4033,1344600.0
2009-08-13 15:25:00,17.31,17.32,17.31,17.31,567600.0,12.4033,12.4105,12.4033,12.4033,567600.0
2009-08-13 15:30:00,17.31,17.33,17.31,17.32,1053900.0,12.4033,12.4177,12.4033,12.4105,1053900.0
2009-08-13 15:35:00,17.32,17.32,17.27,17.27,1233300.0,12.4105,12.4105,12.3747,12.3747,1233300.0
2009-08-13 15:40:00,17.27,17.33,17.26,17.32,2072400.0,12.3747,12.4177,12.3675,12.4105,2072400.0
2009-08-13 15:45:00,17.31,17.33,17.3,17.31,1243200.0,12.4033,12.4177,12.3962,12.4033,1243200.0
2009-08-13 15:50:00,17.31,17.31,17.28,17.29,1351800.0,12.4033,12.4033,12.3819,12.389,1351800.0
2009-08-13 15:55:00,17.3,17.31,17.26,17.28,1991400.0,12.3962,12.4033,12.3675,12.3819,1991400.0
2009-08-14 09:30:00,17.29,17.42,17.29,17.4,2825400.0,12.389,12.4822,12.389,12.4678,2825400.0
2009-08-14 09:35:00,17.4,17.4,17.31,17.35,1203600.0,12.4678,12.4678,12.4033,12.432,1203600.0
2009-08-14 09:40:00,17.34,17.38,17.34,17.36,1079400.0,12.4248,12.4535,12.4248,12.4392,1079400.0
2009-08-14 09:45:00,17.36,17.39,17.35,17.39,763200.0,12.4392,12.4607,12.432,12.4607,763200.0
2009-08-14 09:50:00,17.38,17.39,17.37,17.38,1092900.0,12.4535,12.4607,12.4463,12.4535,1092900.0
2009-08-14 09:55:00,17.38,17.4,17.34,17.36,3102900.0,12.4535,12.4678,12.4248,12.4392,3102900.0
2009-08-14 10:00:00,17.36,17.36,17.33,17.33,1910100.0,12.4392,12.4392,12.4177,12.4177,1910100.0
2009-08-14 10:05:00,17.33,17.39,17.32,17.38,1884600.0,12.4177,12.4607,12.4105,12.4535,1884600.0
2009-08-14 10:10:00,17.38,17.4,17.35,17.36,1311000.0,12.4535,12.4678,12.432,12.4392,1311000.0
2009-08-14 10:15:00,17.36,17.37,17.33,17.36,1120800.0,12.4392,12.4463,12.4177,12.4392,1120800.0
2009-08-14 10:20:00,17.36,17.36,17.33,17.35,1512900.0,12.4392,12.4392,12.4177,12.432,1512900.0
2009-08-14 10:25:00,17.35,17.37,17.34,17.35,819000.0,12.432,12.4463,12.4248,12.432,819000.0
2009-08-14 10:30:00,17.35,17.36,17.33,17.34,608700.0,12.432,12.4392,12.4177,12.4248,608700.0
2009-08-14 10:35:00,17.34,17.36,17.33,17.35,558900.0,12.4248,12.4392,12.4177,12.432,558900.0
2009-08-14 10:40:00,17.35,17.37,17.33,17.33,809400.0,12.432,12.4463,12.4177,12.4177,809400.0
2009-08-14 10:45:00,17.33,17.34,17.29,17.3,899700.0,12.4177,12.4248,12.389,12.3962,899700.0
2009-08-14 10:50:00,17.29,17.3,17.28,17.29,867600.0,12.389,12.3962,12.3819,12.389,867600.0
2009-08-14 10:55:00,17.29,17.32,17.28,17.32,457800.0,12.389,12.4105,12.3819,12.4105,457800.0
2009-08-14 11:00:00,17.32,17.33,17.3,17.33,623400.0,12.4105,12.4177,12.3962,12.4177,623400.0
2009-08-14 11:05:00,17.33,17.33,17.29,17.29,425100.0,12.4177,12.4177,12.389,12.389,425100.0
2009-08-14 11:10:00,17.29,17.3,17.29,17.29,425100.0,12.389,12.3962,12.389,12.389,425100.0
2009-08-14 11:15:00,17.29,17.31,17.29,17.3,419400.0,12.389,12.4033,12.389,12.3962,419400.0
2009-08-14 11:20:00,17.3,17.31,17.3,17.31,272400.0,12.3962,12.4033,12.3962,12.4033,272400.0
2009-08-14 11:25:00,17.31,17.31,17.25,17.25,762000.0,12.4033,12.4033,12.3604,12.3604,762000.0
2009-08-14 11:30:00,17.25,17.27,17.25,17.27,897900.0,12.3604,12.3747,12.3604,12.3747,897900.0
2009-08-14 11:35:00,17.27,17.28,17.26,17.27,382500.0,12.3747,12.3819,12.3675,12.3747,382500.0
2009-08-14 11:40:00,17.27,17.28,17.27,17.28,196800.0,12.3747,12.3819,12.3747,12.3819,196800.0
2009-08-14 11:45:00,17.28,17.29,17.26,17.27,363600.0,12.3819,12.389,12.3675,12.3747,363600.0
2009-08-14 11:50:00,17.27,17.27,17.25,17.26,291600.0,12.3747,12.3747,12.3604,12.3675,291600.0
2009-08-14 11:55:00,17.26,17.27,17.25,17.25,318300.0,12.3675,12.3747,12.3604,12.3604,318300.0
2009-08-14 12:00:00,17.25,17.27,17.25,17.27,163500.0,12.3604,12.3747,12.3604,12.3747,163500.0
2009-08-14 12:05:00,17.26,17.27,17.25,17.25,185100.0,12.3675,12.3747,12.3604,12.3604,185100.0
2009-08-14 12:10:00,17.25,17.28,17.25,17.27,459300.0,12.3604,12.3819,12.3604,12.3747,459300.0
2009-08-14 12:15:00,17.27,17.28,17.26,17.27,303900.0,12.3747,12.3819,12.3675,12.3747,303900.0
2009-08-14 12:20:00,17.27,17.27,17.25,17.25,223800.0,12.3747,12.3747,12.3604,12.3604,223800.0
2009-08-14 12:25:00,17.25,17.26,17.25,17.26,219300.0,12.3604,12.3675,12.3604,12.3675,219300.0
2009-08-14 12:30:00,17.25,17.26,17.25,17.25,313800.0,12.3604,12.3675,12.3604,12.3604,313800.0
2009-08-14 12:35:00,17.25,17.25,17.22,17.23,487500.0,12.3604,12.3604,12.3389,12.346,487500.0
2009-08-14 12:40:00,17.23,17.24,17.22,17.23,239700.0,12.346,12.3532,12.3389,12.346,239700.0
2009-08-14 12:45:00,17.23,17.25,17.22,17.24,360300.0,12.346,12.3604,12.3389,12.3532,360300.0
2009-08-14 12:50:00,17.24,17.27,17.24,17.26,216900.0,12.3532,12.3747,12.3532,12.3675,216900.0
2009-08-14 12:55:00,17.26,17.28,17.25,17.27,390900.0,12.3675,12.3819,12.3604,12.3747,390900.0
2009-08-14 13:00:00,17.27,17.28,17.27,17.28,337200.0,12.3747,12.3819,12.3747,12.3819,337200.0
2009-08-14 13:05:00,17.28,17.28,17.25,17.26,238500.0,12.3819,12.3819,12.3604,12.3675,238500.0
2009-08-14 13:10:00,17.26,17.27,17.25,17.25,340800.0,12.3675,12.3747,12.3604,12.3604,340800.0
2009-08-14 13:15:00,17.25,17.25,17.22,17.24,404100.0,12.3604,12.3604,12.3389,12.3532,404100.0
2009-08-14 13:20:00,17.24,17.24,17.22,17.23,146100.0,12.3532,12.3532,12.3389,12.346,146100.0
2009-08-14 13:25:00,17.23,17.24,17.22,17.24,314400.0,12.346,12.3532,12.3389,12.3532,314400.0
2009-08-14 13:30:00,17.24,17.24,17.21,17.21,316800.0,12.3532,12.3532,12.3317,12.3317,316800.0
2009-08-14 13:35:00,17.22,17.22,17.21,17.21,165600.0,12.3389,12.3389,12.3317,12.3317,165600.0
2009-08-14 13:40:00,17.21,17.22,17.21,17.22,146100.0,12.3317,12.3389,12.3317,12.3389,146100.0
2009-08-14 13:45:00,17.22,17.22,17.22,17.22,198300.0,12.3389,12.3389,12.3389,12.3389,198300.0
2009-08-14 13:50:00,17.22,17.22,17.19,17.19,384900.0,12.3389,12.3389,12.3174,12.3174,384900.0
2009-08-14 13:55:00,17.19,17.2,17.18,17.19,365400.0,12.3174,12.3245,12.3102,12.3174,365400.0
2009-08-14 14:00:00,17.19,17.2,17.18,17.2,432600.0,12.3174,12.3245,12.3102,12.3245,432600.0
2009-08-14 14:05:00,17.2,17.21,17.2,17.2,364800.0,12.3245,12.3317,12.3245,12.3245,364800.0
2009-08-14 14:10:00,17.2,17.21,17.2,17.2,460500.0,12.3245,12.3317,12.3245,12.3245,460500.0
2009-08-14 14:15:00,17.2,17.22,17.19,17.19,354900.0,12.3245,12.3389,12.3174,12.3174,354900.0
2009-08-14 14:20:00,17.19,17.21,17.18,17.19,450600.0,12.3174,12.3317,12.3102,12.3174,450600.0
2009-08-14 14:25:00,17.19,17.22,17.19,17.21,249000.0,12.3174,12.3389,12.3174,12.3317,249000.0
2009-08-14 14:30:00,17.2,17.21,17.19,17.19,245700.0,12.3245,12.3317,12.3174,12.3174,245700.0
2009-08-14 14:35:00,17.19,17.22,17.19,17.2,227400.0,12.3174,12.3389,12.3174,12.3245,227400.0
2009-08-14 14:40:00,17.2,17.22,17.2,17.21,371400.0,12.3245,12.3389,12.3245,12.3317,371400.0
2009-08-14 14:45:00,17.21,17.23,17.2,17.22,333300.0,12.3317,12.346,12.3245,12.3389,333300.0
2009-08-14 14:50:00,17.22,17.23,17.21,17.22,308100.0,12.3389,12.346,12.3317,12.3389,308100.0
2009-08-14 14:55:00,17.22,17.24,17.21,17.23,339600.0,12.3389,12.3532,12.3317,12.346,339600.0
2009-08-14 15:00:00,17.23,17.24,17.22,17.22,214500.0,12.346,12.3532,12.3389,12.3389,214500.0
2009-08-14 15:05:00,17.22,17.23,17.21,17.23,522000.0,12.3389,12.346,12.3317,12.346,522000.0
2009-08-14 15:10:00,17.23,17.24,17.22,17.23,880200.0,12.346,12.3532,12.3389,12.346,880200.0
2009-08-14 15:15:00,17.23,17.24,17.21,17.23,589800.0,12.346,12.3532,12.3317,12.346,589800.0
2009-08-14 15:20:00,17.23,17.24,17.23,17.23,204300.0,12.346,12.3532,12.346,12.346,204300.0
2009-08-14 15:25:00,17.23,17.23,17.19,17.19,295200.0,12.346,12.346,12.3174,12.3174,295200.0
2009-08-14 15:30:00,17.19,17.2,17.19,17.2,646800.0,12.3174,12.3245,12.3174,12.3245,646800.0
2009-08-14 15:35:00,17.2,17.23,17.2,17.23,708300.0,12.3245,12.346,12.3245,12.346,708300.0
2009-08-14 15:40:00,17.23,17.24,17.22,17.23,596700.0,12.346,12.3532,12.3389,12.346,596700.0
2009-08-14 15:45:00,17.23,17.26,17.22,17.22,1310100.0,12.346,12.3675,12.3389,12.3389,1310100.0
2009-08-14 15:50:00,17.22,17.24,17.22,17.24,622800.0,12.3389,12.3532,12.3389,12.3532,622800.0
2009-08-14 15:55:00,17.24,17.27,17.23,17.27,1975200.0,12.3532,12.3747,12.346,12.3747,1975200.0
2009-08-17 09:30:00,17.1,17.16,17.05,17.13,2388900.0,12.2529,12.2959,12.217,12.2744,2388900.0
2009-08-17 09:35:00,17.13,17.14,17.07,17.1,2243100.0,12.2744,12.2815,12.2314,12.2529,2243100.0
2009-08-17 09:40:00,17.09,17.22,17.09,17.19,1647600.0,12.2457,12.3389,12.2457,12.3174,1647600.0
2009-08-17 09:45:00,17.2,17.25,17.18,17.2,1550700.0,12.3245,12.3604,12.3102,12.3245,1550700.0
2009-08-17 09:50:00,17.2,17.24,17.19,17.21,1299900.0,12.3245,12.3532,12.3174,12.3317,1299900.0
2009-08-17 09:55:00,17.21,17.24,17.19,17.2,1193400.0,12.3317,12.3532,12.3174,12.3245,1193400.0
2009-08-17 10:00:00,17.2,17.21,17.16,17.2,822300.0,12.3245,12.3317,12.2959,12.3245,822300.0
2009-08-17 10:05:00,17.2,17.21,17.16,17.16,768000.0,12.3245,12.3317,12.2959,12.2959,768000.0
2009-08-17 10:10:00,17.16,17.18,17.15,17.17,938700.0,12.2959,12.3102,12.2887,12.303,938700.0
2009-08-17 10:15:00,17.17,17.18,17.15,17.17,664500.0,12.303,12.3102,12.2887,12.303,664500.0
2009-08-17 10:20:00,17.17,17.23,17.16,17.23,723600.0,12.303,12.346,12.2959,12.346,723600.0
2009-08-17 10:25:00,17.23,17.26,17.22,17.26,920100.0,12.346,12.3675,12.3389,12.3675,920100.0
2009-08-17 10:30:00,17.26,17.26,17.25,17.25,364800.0,12.3675,12.3675,12.3604,12.3604,364800.0
2009-08-17 10:35:00,17.25,17.29,17.24,17.25,1293600.0,12.3604,12.389,12.3532,12.3604,1293600.0
2009-08-17 10:40:00,17.25,17.25,17.21,17.21,475500.0,12.3604,12.3604,12.3317,12.3317,475500.0
2009-08-17 10:45:00,17.21,17.24,17.21,17.23,865200.0,12.3317,12.3532,12.3317,12.346,865200.0
2009-08-17 10:50:00,17.23,17.28,17.23,17.28,827400.0,12.346,12.3819,12.346,12.3819,827400.0
2009-08-17 10:55:00,17.28,17.28,17.2,17.2,750000.0,12.3819,12.3819,12.3245,12.3245,750000.0
2009-08-17 11:00:00,17.2,17.22,17.2,17.21,511200.0,12.3245,12.3389,12.3245,12.3317,511200.0
2009-08-17 11:05:00,17.22,17.22,17.2,17.21,416100.0,12.3389,12.3389,12.3245,12.3317,416100.0
2009-08-17 11:10:00,17.21,17.21,17.19,17.2,354600.0,12.3317,12.3317,12.3174,12.3245,354600.0
2009-08-17 11:15:00,17.2,17.2,17.18,17.18,497700.0,12.3245,12.3245,12.3102,12.3102,497700.0
2009-08-17 11:20:00,17.18,17.21,17.18,17.21,410700.0,12.3102,12.3317,12.3102,12.3317,410700.0
2009-08-17 11:25:00,17.21,17.23,17.21,17.23,496500.0,12.3317,12.346,12.3317,12.346,496500.0
2009-08-17 11:30:00,17.23,17.23,17.22,17.23,338400.0,12.346,12.346,12.3389,12.346,338400.0
2009-08-17 11:35:00,17.23,17.24,17.23,17.24,268200.0,12.346,12.3532,12.346,12.3532,268200.0
2009-08-17 11:40:00,17.23,17.25,17.23,17.24,301800.0,12.346,12.3604,12.346,12.3532,301800.0
2009-08-17 11:45:00,17.24,17.27,17.24,17.25,304200.0,12.3532,12.3747,12.3532,12.3604,304200.0
2009-08-17 11:50:00,17.25,17.27,17.25,17.26,165900.0,12.3604,12.3747,12.3604,12.3675,165900.0
2009-08-17 11:55:00,17.26,17.29,17.25,17.28,568200.0,12.3675,12.389,12.3604,12.3819,568200.0
2009-08-17 12:00:00,17.28,17.28,17.25,17.25,267900.0,12.3819,12.3819,12.3604,12.3604,267900.0
2009-08-17 12:05:00,17.25,17.26,17.23,17.24,281700.0,12.3604,12.3675,12.346,12.3532,281700.0
2009-08-17 12:10:00,17.24,17.27,17.24,17.26,435000.0,12.3532,12.3747,12.3532,12.3675,435000.0
2009-08-17 12:15:00,17.27,17.27,17.25,17.26,501600.0,12.3747,12.3747,12.3604,12.3675,501600.0
2009-08-17 12:20:00,17.26,17.27,17.26,17.26,865800.0,12.3675,12.3747,12.3675,12.3675,865800.0
2009-08-17 12:25:00,17.26,17.27,17.25,17.26,219600.0,12.3675,12.3747,12.3604,12.3675,219600.0
2009-08-17 12:30:00,17.26,17.27,17.26,17.27,180000.0,12.3675,12.3747,12.3675,12.3747,180000.0
2009-08-17 12:35:00,17.27,17.27,17.23,17.24,401100.0,12.3747,12.3747,12.346,12.3532,401100.0
2009-08-17 12:40:00,17.24,17.25,17.22,17.25,339300.0,12.3532,12.3604,12.3389,12.3604,339300.0
2009-08-17 12:45:00,17.25,17.27,17.25,17.25,363900.0,12.3604,12.3747,12.3604,12.3604,363900.0
2009-08-17 12:50:00,17.25,17.26,17.25,17.25,264900.0,12.3604,12.3675,12.3604,12.3604,264900.0
2009-08-17 12:55:00,17.25,17.25,17.23,17.23,178800.0,12.3604,12.3604,12.346,12.346,178800.0
2009-08-17 13:00:00,17.24,17.24,17.19,17.2,501000.0,12.3532,12.3532,12.3174,12.3245,501000.0
2009-08-17 13:05:00,17.19,17.22,17.19,17.22,258900.0,12.3174,12.3389,12.3174,12.3389,258900.0
2009-08-17 13:10:00,17.22,17.23,17.21,17.22,231300.0,12.3389,12.346,12.3317,12.3389,231300.0
2009-08-17 13:15:00,17.22,17.25,17.22,17.24,249000.0,12.3389,12.3604,12.3389,12.3532,249000.0
2009-08-17 13:20:00,17.25,17.25,17.22,17.22,411600.0,12.3604,12.3604,12.3389,12.3389,411600.0
2009-08-17 13:25:00,17.22,17.23,17.21,17.22,404400.0,12.3389,12.346,12.3317,12.3389,404400.0
2009-08-17 13:30:00,17.22,17.24,17.2,17.23,298800.0,12.3389,12.3532,12.3245,12.346,298800.0
2009-08-17 13:35:00,17.23,17.25,17.23,17.23,314700.0,12.346,12.3604,12.346,12.346,314700.0
2009-08-17 13:40:00,17.23,17.25,17.22,17.25,272700.0,12.346,12.3604,12.3389,12.3604,272700.0
2009-08-17 13:45:00,17.25,17.26,17.24,17.26,210600.0,12.3604,12.3675,12.3532,12.3675,210600.0
2009-08-17 13:50:00,17.26,17.27,17.25,17.25,289200.0,12.3675,12.3747,12.3604,12.3604,289200.0
2009-08-17 13:55:00,17.25,17.28,17.25,17.28,586200.0,12.3604,12.3819,12.3604,12.3819,586200.0
2009-08-17 14:00:00,17.28,17.28,17.26,17.26,320700.0,12.3819,12.3819,12.3675,12.3675,320700.0
2009-08-17 14:05:00,17.27,17.27,17.26,17.27,551700.0,12.3747,12.3747,12.3675,12.3747,551700.0
2009-08-17 14:10:00,17.27,17.27,17.26,17.26,575700.0,12.3747,12.3747,12.3675,12.3675,575700.0
2009-08-17 14:15:00,17.26,17.27,17.24,17.24,271200.0,12.3675,12.3747,12.3532,12.3532,271200.0
2009-08-17 14:20:00,17.24,17.24,17.21,17.22,337800.0,12.3532,12.3532,12.3317,12.3389,337800.0
2009-08-17 14:25:00,17.22,17.24,17.21,17.24,376200.0,12.3389,12.3532,12.3317,12.3532,376200.0
2009-08-17 14:30:00,17.24,17.24,17.23,17.23,210900.0,12.3532,12.3532,12.346,12.346,210900.0
2009-08-17 14:35:00,17.24,17.25,17.23,17.24,260100.0,12.3532,12.3604,12.346,12.3532,260100.0
2009-08-17 14:40:00,17.23,17.24,17.22,17.22,280500.0,12.346,12.3532,12.3389,12.3389,280500.0
2009-08-17 14:45:00,17.22,17.23,17.2,17.2,291600.0,12.3389,12.346,12.3245,12.3245,291600.0
2009-08-17 14:50:00,17.2,17.21,17.19,17.21,250800.0,12.3245,12.3317,12.3174,12.3317,250800.0
2009-08-17 14:55:00,17.21,17.24,17.21,17.24,244200.0,12.3317,12.3532,12.3317,12.3532,244200.0
2009-08-17 15:00:00,17.24,17.24,17.22,17.24,375600.0,12.3532,12.3532,12.3389,12.3532,375600.0
2009-08-17 15:05:00,17.23,17.24,17.22,17.23,450300.0,12.346,12.3532,12.3389,12.346,450300.0
2009-08-17 15:10:00,17.23,17.23,17.2,17.21,243900.0,12.346,12.346,12.3245,12.3317,243900.0
2009-08-17 15:15:00,17.21,17.24,17.21,17.24,536400.0,12.3317,12.3532,12.3317,12.3532,536400.0
2009-08-17 15:20:00,17.24,17.25,17.23,17.23,408000.0,12.3532,12.3604,12.346,12.346,408000.0
2009-08-17 15:25:00,17.23,17.23,17.2,17.23,668100.0,12.346,12.346,12.3245,12.346,668100.0
2009-08-17 15:30:00,17.22,17.23,17.21,17.22,572700.0,12.3389,12.346,12.3317,12.3389,572700.0
2009-08-17 15:35:00,17.22,17.24,17.22,17.23,437100.0,12.3389,12.3532,12.3389,12.346,437100.0
2009-08-17 15:40:00,17.23,17.23,17.21,17.21,1284600.0,12.346,12.346,12.3317,12.3317,1284600.0
2009-08-17 15:45:00,17.21,17.24,17.2,17.2,1190700.0,12.3317,12.3532,12.3245,12.3245,1190700.0
2009-08-17 15:50:00,17.2,17.22,17.19,17.21,977400.0,12.3245,12.3389,12.3174,12.3317,977400.0
2009-08-17 15:55:00,17.21,17.22,17.19,17.19,2697900.0,12.3317,12.3389,12.3174,12.3174,2697900.0
2009-08-18 09:30:00,17.21,17.28,17.16,17.27,1636800.0,12.3317,12.3819,12.2959,12.3747,1636800.0
2009-08-18 09:35:00,17.27,17.27,17.17,17.18,809400.0,12.3747,12.3747,12.303,12.3102,809400.0
2009-08-18 09:40:00,17.17,17.21,17.13,17.19,938400.0,12.303,12.3317,12.2744,12.3174,938400.0
2009-08-18 09:45:00,17.19,17.19,17.09,17.09,788100.0,12.3174,12.3174,12.2457,12.2457,788100.0
2009-08-18 09:50:00,17.09,17.13,17.08,17.12,801000.0,12.2457,12.2744,12.2385,12.2672,801000.0
2009-08-18 09:55:00,17.13,17.15,17.12,17.14,452100.0,12.2744,12.2887,12.2672,12.2815,452100.0
2009-08-18 10:00:00,17.14,17.19,17.13,17.17,639000.0,12.2815,12.3174,12.2744,12.303,639000.0
2009-08-18 10:05:00,17.17,17.19,17.16,17.19,537300.0,12.303,12.3174,12.2959,12.3174,537300.0
2009-08-18 10:10:00,17.19,17.2,17.15,17.16,795300.0,12.3174,12.3245,12.2887,12.2959,795300.0
2009-08-18 10:15:00,17.16,17.17,17.13,17.13,706800.0,12.2959,12.303,12.2744,12.2744,706800.0
2009-08-18 10:20:00,17.13,17.16,17.13,17.16,258300.0,12.2744,12.2959,12.2744,12.2959,258300.0
2009-08-18 10:25:00,17.16,17.17,17.15,17.16,349500.0,12.2959,12.303,12.2887,12.2959,349500.0
2009-08-18 10:30:00,17.16,17.17,17.15,17.16,241800.0,12.2959,12.303,12.2887,12.2959,241800.0
2009-08-18 10:35:00,17.16,17.18,17.16,17.18,407100.0,12.2959,12.3102,12.2959,12.3102,407100.0
2009-08-18 10:40:00,17.18,17.19,17.18,17.18,290700.0,12.3102,12.3174,12.3102,12.3102,290700.0
2009-08-18 10:45:00,17.18,17.2,17.15,17.16,534300.0,12.3102,12.3245,12.2887,12.2959,534300.0
2009-08-18 10:50:00,17.16,17.17,17.14,17.14,273000.0,12.2959,12.303,12.2815,12.2815,273000.0
2009-08-18 10:55:00,17.14,17.14,17.11,17.11,625200.0,12.2815,12.2815,12.26,12.26,625200.0
2009-08-18 11:00:00,17.11,17.14,17.11,17.13,428100.0,12.26,12.2815,12.26,12.2744,428100.0
2009-08-18 11:05:00,17.13,17.16,17.12,17.16,297600.0,12.2744,12.2959,12.2672,12.2959,297600.0
2009-08-18 11:10:00,17.16,17.16,17.14,17.15,299400.0,12.2959,12.2959,12.2815,12.2887,299400.0
2009-08-18 11:15:00,17.15,17.16,17.14,17.14,317400.0,12.2887,12.2959,12.2815,12.2815,317400.0
2009-08-18 11:20:00,17.14,17.15,17.13,17.15,366900.0,12.2815,12.2887,12.2744,12.2887,366900.0
2009-08-18 11:25:00,17.15,17.16,17.14,17.15,209400.0,12.2887,12.2959,12.2815,12.2887,209400.0
2009-08-18 11:30:00,17.16,17.19,17.15,17.18,657300.0,12.2959,12.3174,12.2887,12.3102,657300.0
2009-08-18 11:35:00,17.18,17.18,17.16,17.16,405300.0,12.3102,12.3102,12.2959,12.2959,405300.0
2009-08-18 11:40:00,17.16,17.16,17.14,17.15,251700.0,12.2959,12.2959,12.2815,12.2887,251700.0
2009-08-18 11:45:00,17.14,17.15,17.13,17.13,305700.0,12.2815,12.2887,12.2744,12.2744,305700.0
2009-08-18 11:50:00,17.13,17.13,17.12,17.13,439800.0,12.2744,12.2744,12.2672,12.2744,439800.0
2009-08-18 11:55:00,17.12,17.13,17.12,17.13,285300.0,12.2672,12.2744,12.2672,12.2744,285300.0
2009-08-18 12:00:00,17.13,17.15,17.13,17.14,302100.0,12.2744,12.2887,12.2744,12.2815,302100.0
2009-08-18 12:05:00,17.14,17.16,17.14,17.15,621900.0,12.2815,12.2959,12.2815,12.2887,621900.0
2009-08-18 12:10:00,17.15,17.15,17.12,17.12,278400.0,12.2887,12.2887,12.2672,12.2672,278400.0
2009-08-18 12:15:00,17.12,17.12,17.11,17.12,150300.0,12.2672,12.2672,12.26,12.2672,150300.0
2009-08-18 12:20:00,17.12,17.14,17.12,17.14,302400.0,12.2672,12.2815,12.2672,12.2815,302400.0
2009-08-18 12:25:00,17.14,17.16,17.13,17.16,396300.0,12.2815,12.2959,12.2744,12.2959,396300.0
2009-08-18 12:30:00,17.15,17.17,17.15,17.16,213000.0,12.2887,12.303,12.2887,12.2959,213000.0
2009-08-18 12:35:00,17.16,17.17,17.16,17.16,231000.0,12.2959,12.303,12.2959,12.2959,231000.0
2009-08-18 12:40:00,17.17,17.18,17.16,17.18,246000.0,12.303,12.3102,12.2959,12.3102,246000.0
2009-08-18 12:45:00,17.18,17.18,17.17,17.18,161700.0,12.3102,12.3102,12.303,12.3102,161700.0
2009-08-18 12:50:00,17.18,17.18,17.16,17.16,187200.0,12.3102,12.3102,12.2959,12.2959,187200.0
2009-08-18 12:55:00,17.16,17.16,17.16,17.16,171900.0,12.2959,12.2959,12.2959,12.2959,171900.0
2009-08-18 13:00:00,17.16,17.17,17.16,17.17,170100.0,12.2959,12.303,12.2959,12.303,170100.0
2009-08-18 13:05:00,17.17,17.17,17.15,17.16,189300.0,12.303,12.303,12.2887,12.2959,189300.0
2009-08-18 13:10:00,17.16,17.16,17.13,17.13,170400.0,12.2959,12.2959,12.2744,12.2744,170400.0
2009-08-18 13:15:00,17.14,17.14,17.13,17.13,174300.0,12.2815,12.2815,12.2744,12.2744,174300.0
2009-08-18 13:20:00,17.13,17.13,17.13,17.13,213000.0,12.2744,12.2744,12.2744,12.2744,213000.0
2009-08-18 13:25:00,17.13,17.13,17.13,17.13,158100.0,12.2744,12.2744,12.2744,12.2744,158100.0
2009-08-18 13:30:00,17.13,17.13,17.13,17.13,304800.0,12.2744,12.2744,12.2744,12.2744,304800.0
2009-08-18 13:35:00,17.13,17.13,17.11,17.12,561900.0,12.2744,12.2744,12.26,12.2672,561900.0
2009-08-18 13:40:00,17.12,17.14,17.11,17.13,570600.0,12.2672,12.2815,12.26,12.2744,570600.0
2009-08-18 13:45:00,17.13,17.14,17.13,17.14,330300.0,12.2744,12.2815,12.2744,12.2815,330300.0
2009-08-18 13:50:00,17.14,17.15,17.14,17.15,228900.0,12.2815,12.2887,12.2815,12.2887,228900.0
2009-08-18 13:55:00,17.15,17.16,17.15,17.16,214200.0,12.2887,12.2959,12.2887,12.2959,214200.0
2009-08-18 14:00:00,17.16,17.16,17.15,17.16,348300.0,12.2959,12.2959,12.2887,12.2959,348300.0
2009-08-18 14:05:00,17.16,17.17,17.16,17.16,612000.0,12.2959,12.303,12.2959,12.2959,612000.0
2009-08-18 14:10:00,17.16,17.17,17.16,17.17,383700.0,12.2959,12.303,12.2959,12.303,383700.0
2009-08-18 14:15:00,17.17,17.17,17.17,17.17,181200.0,12.303,12.303,12.303,12.303,181200.0
2009-08-18 14:20:00,17.17,17.17,17.17,17.17,207300.0,12.303,12.303,12.303,12.303,207300.0
2009-08-18 14:25:00,17.17,17.17,17.16,17.16,292800.0,12.303,12.303,12.2959,12.2959,292800.0
2009-08-18 14:30:00,17.16,17.17,17.15,17.15,410100.0,12.2959,12.303,12.2887,12.2887,410100.0
2009-08-18 14:35:00,17.15,17.15,17.15,17.15,166200.0,12.2887,12.2887,12.2887,12.2887,166200.0
2009-08-18 14:40:00,17.15,17.15,17.15,17.15,146400.0,12.2887,12.2887,12.2887,12.2887,146400.0
2009-08-18 14:45:00,17.15,17.15,17.15,17.15,282000.0,12.2887,12.2887,12.2887,12.2887,282000.0
2009-08-18 14:50:00,17.15,17.17,17.15,17.17,311400.0,12.2887,12.303,12.2887,12.303,311400.0
2009-08-18 14:55:00,17.17,17.17,17.15,17.17,342600.0,12.303,12.303,12.2887,12.303,342600.0
2009-08-18 15:00:00,17.17,17.17,17.15,17.16,337200.0,12.303,12.303,12.2887,12.2959,337200.0
2009-08-18 15:05:00,17.16,17.16,17.15,17.15,339000.0,12.2959,12.2959,12.2887,12.2887,339000.0
2009-08-18 15:10:00,17.15,17.16,17.15,17.16,348300.0,12.2887,12.2959,12.2887,12.2959,348300.0
2009-08-18 15:15:00,17.16,17.18,17.16,17.18,387000.0,12.2959,12.3102,12.2959,12.3102,387000.0
2009-08-18 15:20:00,17.18,17.18,17.17,17.18,318600.0,12.3102,12.3102,12.303,12.3102,318600.0
2009-08-18 15:25:00,17.18,17.18,17.15,17.15,540600.0,12.3102,12.3102,12.2887,12.2887,540600.0
2009-08-18 15:30:00,17.15,17.15,17.14,17.14,337800.0,12.2887,12.2887,12.2815,12.2815,337800.0
2009-08-18 15:35:00,17.14,17.15,17.13,17.14,755100.0,12.2815,12.2887,12.2744,12.2815,755100.0
2009-08-18 15:40:00,17.14,17.18,17.14,17.17,971100.0,12.2815,12.3102,12.2815,12.303,971100.0
2009-08-18 15:45:00,17.17,17.17,17.16,17.16,598500.0,12.303,12.303,12.2959,12.2959,598500.0
2009-08-18 15:50:00,17.16,17.18,17.15,17.15,990300.0,12.2959,12.3102,12.2887,12.2887,990300.0
2009-08-18 15:55:00,17.15,17.16,17.1,17.12,2513400.0,12.2887,12.2959,12.2529,12.2672,2513400.0
2009-08-19 09:30:00,17.01,17.05,16.98,17.05,1964100.0,12.1884,12.217,12.1669,12.217,1964100.0
2009-08-19 09:35:00,17.05,17.11,17.05,17.09,885000.0,12.217,12.26,12.217,12.2457,885000.0
2009-08-19 09:40:00,17.1,17.11,17.08,17.08,538800.0,12.2529,12.26,12.2385,12.2385,538800.0
2009-08-19 09:45:00,17.08,17.13,17.06,17.06,569100.0,12.2385,12.2744,12.2242,12.2242,569100.0
2009-08-19 09:50:00,17.06,17.09,17.05,17.05,603300.0,12.2242,12.2457,12.217,12.217,603300.0
2009-08-19 09:55:00,17.05,17.08,17.05,17.05,693600.0,12.217,12.2385,12.217,12.217,693600.0
2009-08-19 10:00:00,17.05,17.09,17.05,17.07,646200.0,12.217,12.2457,12.217,12.2314,646200.0
2009-08-19 10:05:00,17.07,17.09,17.06,17.08,604500.0,12.2314,12.2457,12.2242,12.2385,604500.0
2009-08-19 10:10:00,17.08,17.1,17.07,17.08,666300.0,12.2385,12.2529,12.2314,12.2385,666300.0
2009-08-19 10:15:00,17.08,17.1,17.07,17.08,636600.0,12.2385,12.2529,12.2314,12.2385,636600.0
2009-08-19 10:20:00,17.08,17.1,17.08,17.09,501900.0,12.2385,12.2529,12.2385,12.2457,501900.0
2009-08-19 10:25:00,17.09,17.09,17.07,17.07,314400.0,12.2457,12.2457,12.2314,12.2314,314400.0
2009-08-19 10:30:00,17.08,17.11,17.08,17.09,1016400.0,12.2385,12.26,12.2385,12.2457,1016400.0
2009-08-19 10:35:00,17.09,17.1,17.08,17.08,374400.0,12.2457,12.2529,12.2385,12.2385,374400.0
2009-08-19 10:40:00,17.08,17.08,17.07,17.08,397500.0,12.2385,12.2385,12.2314,12.2385,397500.0
2009-08-19 10:45:00,17.08,17.08,17.07,17.08,531900.0,12.2385,12.2385,12.2314,12.2385,531900.0
2009-08-19 10:50:00,17.08,17.08,17.06,17.06,369900.0,12.2385,12.2385,12.2242,12.2242,369900.0
2009-08-19 10:55:00,17.06,17.06,17.04,17.04,272400.0,12.2242,12.2242,12.2099,12.2099,272400.0
2009-08-19 11:00:00,17.04,17.08,17.04,17.07,513300.0,12.2099,12.2385,12.2099,12.2314,513300.0
2009-08-19 11:05:00,17.07,17.08,17.06,17.06,247200.0,12.2314,12.2385,12.2242,12.2242,247200.0
2009-08-19 11:10:00,17.06,17.07,17.05,17.07,308100.0,12.2242,12.2314,12.217,12.2314,308100.0
2009-08-19 11:15:00,17.07,17.08,17.07,17.08,245400.0,12.2314,12.2385,12.2314,12.2385,245400.0
2009-08-19 11:20:00,17.08,17.08,17.06,17.06,163800.0,12.2385,12.2385,12.2242,12.2242,163800.0
2009-08-19 11:25:00,17.06,17.08,17.06,17.08,322800.0,12.2242,12.2385,12.2242,12.2385,322800.0
2009-08-19 11:30:00,17.08,17.08,17.07,17.08,148200.0,12.2385,12.2385,12.2314,12.2385,148200.0
2009-08-19 11:35:00,17.08,17.08,17.06,17.07,213000.0,12.2385,12.2385,12.2242,12.2314,213000.0
2009-08-19 11:40:00,17.07,17.09,17.07,17.09,304200.0,12.2314,12.2457,12.2314,12.2457,304200.0
2009-08-19 11:45:00,17.09,17.12,17.08,17.12,367800.0,12.2457,12.2672,12.2385,12.2672,367800.0
2009-08-19 11:50:00,17.12,17.17,17.11,17.16,954000.0,12.2672,12.303,12.26,12.2959,954000.0
2009-08-19 11:55:00,17.16,17.2,17.16,17.18,678000.0,12.2959,12.3245,12.2959,12.3102,678000.0
2009-08-19 12:00:00,17.19,17.2,17.17,17.18,633000.0,12.3174,12.3245,12.303,12.3102,633000.0
2009-08-19 12:05:00,17.18,17.18,17.15,17.18,650400.0,12.3102,12.3102,12.2887,12.3102,650400.0
2009-08-19 12:10:00,17.18,17.2,17.17,17.18,405000.0,12.3102,12.3245,12.303,12.3102,405000.0
2009-08-19 12:15:00,17.18,17.2,17.18,17.2,360000.0,12.3102,12.3245,12.3102,12.3245,360000.0
2009-08-19 12:20:00,17.2,17.21,17.08,17.2,553800.0,12.3245,12.3317,12.2385,12.3245,553800.0
2009-08-19 12:25:00,17.2,17.21,17.2,17.2,393600.0,12.3245,12.3317,12.3245,12.3245,393600.0
2009-08-19 12:30:00,17.2,17.2,17.18,17.2,561600.0,12.3245,12.3245,12.3102,12.3245,561600.0
2009-08-19 12:35:00,17.2,17.21,17.19,17.19,432900.0,12.3245,12.3317,12.3174,12.3174,432900.0
2009-08-19 12:40:00,17.19,17.19,17.17,17.18,453900.0,12.3174,12.3174,12.303,12.3102,453900.0
2009-08-19 12:45:00,17.18,17.22,17.18,17.22,640800.0,12.3102,12.3389,12.3102,12.3389,640800.0
2009-08-19 12:50:00,17.22,17.24,17.22,17.23,564300.0,12.3389,12.3532,12.3389,12.346,564300.0
2009-08-19 12:55:00,17.23,17.24,17.23,17.23,248100.0,12.346,12.3532,12.346,12.346,248100.0
2009-08-19 13:00:00,17.23,17.23,17.22,17.22,253200.0,12.346,12.346,12.3389,12.3389,253200.0
2009-08-19 13:05:00,17.22,17.25,17.22,17.25,380100.0,12.3389,12.3604,12.3389,12.3604,380100.0
2009-08-19 13:10:00,17.25,17.27,17.24,17.24,698100.0,12.3604,12.3747,12.3532,12.3532,698100.0
2009-08-19 13:15:00,17.25,17.27,17.25,17.27,441900.0,12.3604,12.3747,12.3604,12.3747,441900.0
2009-08-19 13:20:00,17.27,17.28,17.26,17.27,275100.0,12.3747,12.3819,12.3675,12.3747,275100.0
2009-08-19 13:25:00,17.27,17.28,17.25,17.25,376500.0,12.3747,12.3819,12.3604,12.3604,376500.0
2009-08-19 13:30:00,17.25,17.25,17.23,17.23,259500.0,12.3604,12.3604,12.346,12.346,259500.0
2009-08-19 13:35:00,17.23,17.25,17.23,17.25,242700.0,12.346,12.3604,12.346,12.3604,242700.0
2009-08-19 13:40:00,17.25,17.26,17.23,17.25,278100.0,12.3604,12.3675,12.346,12.3604,278100.0
2009-08-19 13:45:00,17.25,17.25,17.22,17.22,487200.0,12.3604,12.3604,12.3389,12.3389,487200.0
2009-08-19 13:50:00,17.22,17.23,17.21,17.23,372000.0,12.3389,12.346,12.3317,12.346,372000.0
2009-08-19 13:55:00,17.23,17.23,17.22,17.22,183600.0,12.346,12.346,12.3389,12.3389,183600.0
2009-08-19 14:00:00,17.22,17.22,17.2,17.2,221100.0,12.3389,12.3389,12.3245,12.3245,221100.0
2009-08-19 14:05:00,17.2,17.2,17.19,17.19,135300.0,12.3245,12.3245,12.3174,12.3174,135300.0
2009-08-19 14:10:00,17.19,17.22,17.19,17.22,543900.0,12.3174,12.3389,12.3174,12.3389,543900.0
2009-08-19 14:15:00,17.22,17.22,17.19,17.19,213600.0,12.3389,12.3389,12.3174,12.3174,213600.0
2009-08-19 14:20:00,17.19,17.21,17.19,17.2,303600.0,12.3174,12.3317,12.3174,12.3245,303600.0
2009-08-19 14:25:00,17.2,17.22,17.2,17.22,163200.0,12.3245,12.3389,12.3245,12.3389,163200.0
2009-08-19 14:30:00,17.22,17.22,17.2,17.21,260100.0,12.3389,12.3389,12.3245,12.3317,260100.0
2009-08-19 14:35:00,17.21,17.21,17.19,17.19,563400.0,12.3317,12.3317,12.3174,12.3174,563400.0
2009-08-19 14:40:00,17.19,17.23,17.19,17.23,387000.0,12.3174,12.346,12.3174,12.346,387000.0
2009-08-19 14:45:00,17.23,17.25,17.23,17.24,396300.0,12.346,12.3604,12.346,12.3532,396300.0
2009-08-19 14:50:00,17.24,17.26,17.23,17.26,247200.0,12.3532,12.3675,12.346,12.3675,247200.0
2009-08-19 14:55:00,17.26,17.27,17.25,17.25,496800.0,12.3675,12.3747,12.3604,12.3604,496800.0
2009-08-19 15:00:00,17.25,17.25,17.22,17.23,354000.0,12.3604,12.3604,12.3389,12.346,354000.0
2009-08-19 15:05:00,17.23,17.23,17.19,17.2,628200.0,12.346,12.346,12.3174,12.3245,628200.0
2009-08-19 15:10:00,17.2,17.2,17.18,17.2,669600.0,12.3245,12.3245,12.3102,12.3245,669600.0
2009-08-19 15:15:00,17.19,17.2,17.18,17.18,638100.0,12.3174,12.3245,12.3102,12.3102,638100.0
2009-08-19 15:20:00,17.18,17.19,17.18,17.18,569400.0,12.3102,12.3174,12.3102,12.3102,569400.0
2009-08-19 15:25:00,17.18,17.2,17.18,17.19,357300.0,12.3102,12.3245,12.3102,12.3174,357300.0
2009-08-19 15:30:00,17.19,17.2,17.18,17.19,760500.0,12.3174,12.3245,12.3102,12.3174,760500.0
2009-08-19 15:35:00,17.2,17.23,17.19,17.23,711000.0,12.3245,12.346,12.3174,12.346,711000.0
2009-08-19 15:40:00,17.22,17.24,17.22,17.23,808800.0,12.3389,12.3532,12.3389,12.346,808800.0
2009-08-19 15:45:00,17.22,17.24,17.21,17.21,903900.0,12.3389,12.3532,12.3317,12.3317,903900.0
2009-08-19 15:50:00,17.21,17.23,17.21,17.23,973800.0,12.3317,12.346,12.3317,12.346,973800.0
2009-08-19 15:55:00,17.23,17.24,17.21,17.22,2109900.0,12.346,12.3532,12.3317,12.3389,2109900.0
2009-08-20 09:30:00,17.2,17.22,17.09,17.1,1260300.0,12.3245,12.3389,12.2457,12.2529,1260300.0
2009-08-20 09:35:00,17.1,17.13,17.09,17.13,568200.0,12.2529,12.2744,12.2457,12.2744,568200.0
2009-08-20 09:40:00,17.13,17.14,17.1,17.12,426600.0,12.2744,12.2815,12.2529,12.2672,426600.0
2009-08-20 09:45:00,17.12,17.13,17.08,17.1,513000.0,12.2672,12.2744,12.2385,12.2529,513000.0
2009-08-20 09:50:00,17.1,17.13,17.1,17.12,435000.0,12.2529,12.2744,12.2529,12.2672,435000.0
2009-08-20 09:55:00,17.12,17.14,17.11,17.13,393900.0,12.2672,12.2815,12.26,12.2744,393900.0
2009-08-20 10:00:00,17.14,17.16,17.11,17.12,516600.0,12.2815,12.2959,12.26,12.2672,516600.0
2009-08-20 10:05:00,17.12,17.12,17.09,17.12,615300.0,12.2672,12.2672,12.2457,12.2672,615300.0
2009-08-20 10:10:00,17.12,17.14,17.1,17.14,396600.0,12.2672,12.2815,12.2529,12.2815,396600.0
2009-08-20 10:15:00,17.14,17.14,17.11,17.11,495900.0,12.2815,12.2815,12.26,12.26,495900.0
2009-08-20 10:20:00,17.11,17.11,17.09,17.09,492300.0,12.26,12.26,12.2457,12.2457,492300.0
2009-08-20 10:25:00,17.09,17.09,17.09,17.09,253500.0,12.2457,12.2457,12.2457,12.2457,253500.0
2009-08-20 10:30:00,17.09,17.11,17.09,17.11,270300.0,12.2457,12.26,12.2457,12.26,270300.0
2009-08-20 10:35:00,17.11,17.13,17.1,17.12,330900.0,12.26,12.2744,12.2529,12.2672,330900.0
2009-08-20 10:40:00,17.12,17.17,17.12,17.16,528000.0,12.2672,12.303,12.2672,12.2959,528000.0
2009-08-20 10:45:00,17.16,17.17,17.15,17.17,415200.0,12.2959,12.303,12.2887,12.303,415200.0
2009-08-20 10:50:00,17.17,17.17,17.16,17.16,271800.0,12.303,12.303,12.2959,12.2959,271800.0
2009-08-20 10:55:00,17.16,17.16,17.13,17.13,179700.0,12.2959,12.2959,12.2744,12.2744,179700.0
2009-08-20 11:00:00,17.13,17.15,17.12,17.14,601500.0,12.2744,12.2887,12.2672,12.2815,601500.0
2009-08-20 11:05:00,17.13,17.14,17.13,17.14,376500.0,12.2744,12.2815,12.2744,12.2815,376500.0
2009-08-20 11:10:00,17.14,17.14,17.12,17.13,236700.0,12.2815,12.2815,12.2672,12.2744,236700.0
2009-08-20 11:15:00,17.13,17.13,17.11,17.13,267900.0,12.2744,12.2744,12.26,12.2744,267900.0
2009-08-20 11:20:00,17.13,17.14,17.13,17.14,206700.0,12.2744,12.2815,12.2744,12.2815,206700.0
2009-08-20 11:25:00,17.14,17.14,17.12,17.12,236400.0,12.2815,12.2815,12.2672,12.2672,236400.0
2009-08-20 11:30:00,17.12,17.13,17.12,17.12,184500.0,12.2672,12.2744,12.2672,12.2672,184500.0
2009-08-20 11:35:00,17.12,17.14,17.12,17.14,230100.0,12.2672,12.2815,12.2672,12.2815,230100.0
2009-08-20 11:40:00,17.14,17.14,17.13,17.14,181200.0,12.2815,12.2815,12.2744,12.2815,181200.0
2009-08-20 11:45:00,17.14,17.14,17.11,17.11,267300.0,12.2815,12.2815,12.26,12.26,267300.0
2009-08-20 11:50:00,17.11,17.14,17.11,17.13,314100.0,12.26,12.2815,12.26,12.2744,314100.0
2009-08-20 11:55:00,17.13,17.14,17.13,17.13,216600.0,12.2744,12.2815,12.2744,12.2744,216600.0
2009-08-20 12:00:00,17.13,17.13,17.13,17.13,74400.0,12.2744,12.2744,12.2744,12.2744,74400.0
2009-08-20 12:05:00,17.13,17.14,17.13,17.14,119400.0,12.2744,12.2815,12.2744,12.2815,119400.0
2009-08-20 12:10:00,17.14,17.14,17.14,17.14,84000.0,12.2815,12.2815,12.2815,12.2815,84000.0
2009-08-20 12:15:00,17.14,17.17,17.14,17.16,295200.0,12.2815,12.303,12.2815,12.2959,295200.0
2009-08-20 12:20:00,17.16,17.16,17.16,17.16,152400.0,12.2959,12.2959,12.2959,12.2959,152400.0
2009-08-20 12:25:00,17.16,17.17,17.16,17.16,177600.0,12.2959,12.303,12.2959,12.2959,177600.0
2009-08-20 12:30:00,17.16,17.17,17.16,17.16,121800.0,12.2959,12.303,12.2959,12.2959,121800.0
2009-08-20 12:35:00,17.16,17.18,17.16,17.18,185100.0,12.2959,12.3102,12.2959,12.3102,185100.0
2009-08-20 12:40:00,17.18,17.19,17.17,17.18,223200.0,12.3102,12.3174,12.303,12.3102,223200.0
2009-08-20 12:45:00,17.19,17.19,17.18,17.19,139500.0,12.3174,12.3174,12.3102,12.3174,139500.0
2009-08-20 12:50:00,17.19,17.2,17.19,17.19,252600.0,12.3174,12.3245,12.3174,12.3174,252600.0
2009-08-20 12:55:00,17.19,17.2,17.19,17.19,210000.0,12.3174,12.3245,12.3174,12.3174,210000.0
2009-08-20 13:00:00,17.19,17.2,17.19,17.2,139200.0,12.3174,12.3245,12.3174,12.3245,139200.0
2009-08-20 13:05:00,17.2,17.2,17.18,17.18,113100.0,12.3245,12.3245,12.3102,12.3102,113100.0
2009-08-20 13:10:00,17.18,17.19,17.18,17.19,118200.0,12.3102,12.3174,12.3102,12.3174,118200.0
2009-08-20 13:15:00,17.19,17.2,17.18,17.19,167100.0,12.3174,12.3245,12.3102,12.3174,167100.0
2009-08-20 13:20:00,17.19,17.2,17.18,17.18,313800.0,12.3174,12.3245,12.3102,12.3102,313800.0
2009-08-20 13:25:00,17.18,17.2,17.18,17.2,241200.0,12.3102,12.3245,12.3102,12.3245,241200.0
2009-08-20 13:30:00,17.2,17.2,17.19,17.2,171600.0,12.3245,12.3245,12.3174,12.3245,171600.0
2009-08-20 13:35:00,17.2,17.21,17.2,17.2,139800.0,12.3245,12.3317,12.3245,12.3245,139800.0
2009-08-20 13:40:00,17.2,17.2,17.17,17.18,357000.0,12.3245,12.3245,12.303,12.3102,357000.0
2009-08-20 13:45:00,17.18,17.18,17.17,17.17,295800.0,12.3102,12.3102,12.303,12.303,295800.0
2009-08-20 13:50:00,17.17,17.19,17.17,17.19,126300.0,12.303,12.3174,12.303,12.3174,126300.0
2009-08-20 13:55:00,17.19,17.19,17.19,17.19,116700.0,12.3174,12.3174,12.3174,12.3174,116700.0
2009-08-20 14:00:00,17.19,17.19,17.19,17.19,121200.0,12.3174,12.3174,12.3174,12.3174,121200.0
2009-08-20 14:05:00,17.19,17.19,17.19,17.19,71400.0,12.3174,12.3174,12.3174,12.3174,71400.0
2009-08-20 14:10:00,17.19,17.19,17.18,17.18,251400.0,12.3174,12.3174,12.3102,12.3102,251400.0
2009-08-20 14:15:00,17.18,17.18,17.17,17.17,126600.0,12.3102,12.3102,12.303,12.303,126600.0
2009-08-20 14:20:00,17.17,17.18,17.16,17.17,198600.0,12.303,12.3102,12.2959,12.303,198600.0
2009-08-20 14:25:00,17.18,17.18,17.17,17.18,184200.0,12.3102,12.3102,12.303,12.3102,184200.0
2009-08-20 14:30:00,17.18,17.19,17.18,17.18,328800.0,12.3102,12.3174,12.3102,12.3102,328800.0
2009-08-20 14:35:00,17.19,17.2,17.17,17.18,434400.0,12.3174,12.3245,12.303,12.3102,434400.0
2009-08-20 14:40:00,17.18,17.18,17.18,17.18,145200.0,12.3102,12.3102,12.3102,12.3102,145200.0
2009-08-20 14:45:00,17.18,17.21,17.18,17.21,415500.0,12.3102,12.3317,12.3102,12.3317,415500.0
2009-08-20 14:50:00,17.2,17.22,17.19,17.22,638100.0,12.3245,12.3389,12.3174,12.3389,638100.0
2009-08-20 14:55:00,17.22,17.23,17.22,17.22,247800.0,12.3389,12.346,12.3389,12.3389,247800.0
2009-08-20 15:00:00,17.23,17.24,17.22,17.24,455100.0,12.346,12.3532,12.3389,12.3532,455100.0
2009-08-20 15:05:00,17.24,17.25,17.22,17.25,861000.0,12.3532,12.3604,12.3389,12.3604,861000.0
2009-08-20 15:10:00,17.25,17.25,17.24,17.25,244200.0,12.3604,12.3604,12.3532,12.3604,244200.0
2009-08-20 15:15:00,17.25,17.26,17.25,17.25,440700.0,12.3604,12.3675,12.3604,12.3604,440700.0
2009-08-20 15:20:00,17.26,17.26,17.24,17.24,369000.0,12.3675,12.3675,12.3532,12.3532,369000.0
2009-08-20 15:25:00,17.24,17.25,17.23,17.25,438300.0,12.3532,12.3604,12.346,12.3604,438300.0
2009-08-20 15:30:00,17.25,17.27,17.25,17.25,561900.0,12.3604,12.3747,12.3604,12.3604,561900.0
2009-08-20 15:35:00,17.25,17.26,17.25,17.25,355800.0,12.3604,12.3675,12.3604,12.3604,355800.0
2009-08-20 15:40:00,17.25,17.25,17.24,17.25,590400.0,12.3604,12.3604,12.3532,12.3604,590400.0
2009-08-20 15:45:00,17.25,17.25,17.24,17.24,527700.0,12.3604,12.3604,12.3532,12.3532,527700.0
2009-08-20 15:50:00,17.24,17.24,17.23,17.23,709500.0,12.3532,12.3532,12.346,12.346,709500.0
2009-08-20 15:55:00,17.23,17.24,17.22,17.23,1122900.0,12.346,12.3532,12.3389,12.346,1122900.0
2009-08-21 09:30:00,17.32,17.37,17.18,17.2,6813300.0,12.4105,12.4463,12.3102,12.3245,6813300.0
2009-08-21 09:35:00,17.19,17.24,17.17,17.21,1120800.0,12.3174,12.3532,12.303,12.3317,1120800.0
2009-08-21 09:40:00,17.21,17.24,17.21,17.21,512700.0,12.3317,12.3532,12.3317,12.3317,512700.0
2009-08-21 09:45:00,17.21,17.23,17.17,17.18,462000.0,12.3317,12.346,12.303,12.3102,462000.0
2009-08-21 09:50:00,17.18,17.2,17.16,17.18,708300.0,12.3102,12.3245,12.2959,12.3102,708300.0
2009-08-21 09:55:00,17.18,17.2,17.16,17.16,591900.0,12.3102,12.3245,12.2959,12.2959,591900.0
2009-08-21 10:00:00,17.17,17.23,17.16,17.23,2321700.0,12.303,12.346,12.2959,12.346,2321700.0
2009-08-21 10:05:00,17.23,17.23,17.2,17.2,826500.0,12.346,12.346,12.3245,12.3245,826500.0
2009-08-21 10:10:00,17.2,17.21,17.19,17.21,1120200.0,12.3245,12.3317,12.3174,12.3317,1120200.0
2009-08-21 10:15:00,17.21,17.23,17.19,17.2,1157700.0,12.3317,12.346,12.3174,12.3245,1157700.0
2009-08-21 10:20:00,17.19,17.2,17.16,17.18,790800.0,12.3174,12.3245,12.2959,12.3102,790800.0
2009-08-21 10:25:00,17.18,17.19,17.18,17.18,571800.0,12.3102,12.3174,12.3102,12.3102,571800.0
2009-08-21 10:30:00,17.18,17.2,17.18,17.2,1426800.0,12.3102,12.3245,12.3102,12.3245,1426800.0
2009-08-21 10:35:00,17.2,17.21,17.2,17.21,727200.0,12.3245,12.3317,12.3245,12.3317,727200.0
2009-08-21 10:40:00,17.21,17.22,17.21,17.21,429900.0,12.3317,12.3389,12.3317,12.3317,429900.0
2009-08-21 10:45:00,17.22,17.22,17.19,17.19,614100.0,12.3389,12.3389,12.3174,12.3174,614100.0
2009-08-21 10:50:00,17.19,17.2,17.17,17.18,472500.0,12.3174,12.3245,12.303,12.3102,472500.0
2009-08-21 10:55:00,17.18,17.2,17.17,17.19,435300.0,12.3102,12.3245,12.303,12.3174,435300.0
2009-08-21 11:00:00,17.2,17.2,17.17,17.17,1489800.0,12.3245,12.3245,12.303,12.303,1489800.0
2009-08-21 11:05:00,17.17,17.2,17.17,17.2,703500.0,12.303,12.3245,12.303,12.3245,703500.0
2009-08-21 11:10:00,17.2,17.21,17.2,17.2,288300.0,12.3245,12.3317,12.3245,12.3245,288300.0
2009-08-21 11:15:00,17.2,17.21,17.2,17.2,187800.0,12.3245,12.3317,12.3245,12.3245,187800.0
2009-08-21 11:20:00,17.21,17.22,17.2,17.22,773100.0,12.3317,12.3389,12.3245,12.3389,773100.0
2009-08-21 11:25:00,17.22,17.22,17.21,17.22,1383300.0,12.3389,12.3389,12.3317,12.3389,1383300.0
2009-08-21 11:30:00,17.21,17.22,17.19,17.22,508800.0,12.3317,12.3389,12.3174,12.3389,508800.0
2009-08-21 11:35:00,17.22,17.22,17.2,17.22,762300.0,12.3389,12.3389,12.3245,12.3389,762300.0
2009-08-21 11:40:00,17.21,17.22,17.21,17.21,302700.0,12.3317,12.3389,12.3317,12.3317,302700.0
2009-08-21 11:45:00,17.21,17.22,17.2,17.22,252000.0,12.3317,12.3389,12.3245,12.3389,252000.0
2009-08-21 11:50:00,17.22,17.22,17.21,17.21,218700.0,12.3389,12.3389,12.3317,12.3317,218700.0
2009-08-21 11:55:00,17.21,17.21,17.21,17.21,173700.0,12.3317,12.3317,12.3317,12.3317,173700.0
2009-08-21 12:00:00,17.21,17.21,17.2,17.2,501000.0,12.3317,12.3317,12.3245,12.3245,501000.0
2009-08-21 12:05:00,17.2,17.22,17.2,17.21,214800.0,12.3245,12.3389,12.3245,12.3317,214800.0
2009-08-21 12:10:00,17.22,17.22,17.21,17.22,298200.0,12.3389,12.3389,12.3317,12.3389,298200.0
2009-08-21 12:15:00,17.22,17.22,17.21,17.22,267900.0,12.3389,12.3389,12.3317,12.3389,267900.0
2009-08-21 12:20:00,17.21,17.22,17.21,17.21,363300.0,12.3317,12.3389,12.3317,12.3317,363300.0
2009-08-21 12:25:00,17.21,17.22,17.2,17.2,683100.0,12.3317,12.3389,12.3245,12.3245,683100.0
2009-08-21 12:30:00,17.21,17.22,17.2,17.21,187500.0,12.3317,12.3389,12.3245,12.3317,187500.0
2009-08-21 12:35:00,17.21,17.22,17.21,17.22,367800.0,12.3317,12.3389,12.3317,12.3389,367800.0
2009-08-21 12:40:00,17.22,17.23,17.22,17.22,334800.0,12.3389,12.346,12.3389,12.3389,334800.0
2009-08-21 12:45:00,17.22,17.23,17.21,17.23,265800.0,12.3389,12.346,12.3317,12.346,265800.0
2009-08-21 12:50:00,17.23,17.24,17.22,17.23,1553700.0,12.346,12.3532,12.3389,12.346,1553700.0
2009-08-21 12:55:00,17.23,17.24,17.23,17.23,797400.0,12.346,12.3532,12.346,12.346,797400.0
2009-08-21 13:00:00,17.23,17.24,17.23,17.23,251400.0,12.346,12.3532,12.346,12.346,251400.0
2009-08-21 13:05:00,17.23,17.23,17.23,17.23,89100.0,12.346,12.346,12.346,12.346,89100.0
2009-08-21 13:10:00,17.23,17.23,17.22,17.22,270600.0,12.346,12.346,12.3389,12.3389,270600.0
2009-08-21 13:15:00,17.23,17.23,17.22,17.22,424200.0,12.346,12.346,12.3389,12.3389,424200.0
2009-08-21 13:20:00,17.23,17.23,17.21,17.21,292500.0,12.346,12.346,12.3317,12.3317,292500.0
2009-08-21 13:25:00,17.21,17.21,17.2,17.21,199800.0,12.3317,12.3317,12.3245,12.3317,199800.0
2009-08-21 13:30:00,17.21,17.21,17.2,17.2,150900.0,12.3317,12.3317,12.3245,12.3245,150900.0
2009-08-21 13:35:00,17.2,17.21,17.2,17.21,218700.0,12.3245,12.3317,12.3245,12.3317,218700.0
2009-08-21 13:40:00,17.21,17.21,17.2,17.2,225300.0,12.3317,12.3317,12.3245,12.3245,225300.0
2009-08-21 13:45:00,17.2,17.2,17.19,17.2,215400.0,12.3245,12.3245,12.3174,12.3245,215400.0
2009-08-21 13:50:00,17.2,17.2,17.2,17.2,340200.0,12.3245,12.3245,12.3245,12.3245,340200.0
2009-08-21 13:55:00,17.2,17.2,17.18,17.18,365100.0,12.3245,12.3245,12.3102,12.3102,365100.0
2009-08-21 14:00:00,17.18,17.19,17.17,17.17,384300.0,12.3102,12.3174,12.303,12.303,384300.0
2009-08-21 14:05:00,17.17,17.18,17.16,17.18,531000.0,12.303,12.3102,12.2959,12.3102,531000.0
2009-08-21 14:10:00,17.18,17.18,17.15,17.15,865800.0,12.3102,12.3102,12.2887,12.2887,865800.0
2009-08-21 14:15:00,17.15,17.17,17.15,17.16,681300.0,12.2887,12.303,12.2887,12.2959,681300.0
2009-08-21 14:20:00,17.16,17.16,17.14,17.14,374400.0,12.2959,12.2959,12.2815,12.2815,374400.0
2009-08-21 14:25:00,17.14,17.17,17.14,17.16,367500.0,12.2815,12.303,12.2815,12.2959,367500.0
2009-08-21 14:30:00,17.16,17.17,17.15,17.15,240900.0,12.2959,12.303,12.2887,12.2887,240900.0
2009-08-21 14:35:00,17.15,17.16,17.15,17.16,116100.0,12.2887,12.2959,12.2887,12.2959,116100.0
2009-08-21 14:40:00,17.16,17.17,17.16,17.16,223200.0,12.2959,12.303,12.2959,12.2959,223200.0
2009-08-21 14:45:00,17.16,17.17,17.15,17.15,294900.0,12.2959,12.303,12.2887,12.2887,294900.0
2009-08-21 14:50:00,17.15,17.15,17.14,17.14,244200.0,12.2887,12.2887,12.2815,12.2815,244200.0
2009-08-21 14:55:00,17.14,17.14,17.13,17.14,503100.0,12.2815,12.2815,12.2744,12.2815,503100.0
2009-08-21 15:00:00,17.14,17.14,17.13,17.14,487500.0,12.2815,12.2815,12.2744,12.2815,487500.0
2009-08-21 15:05:00,17.14,17.14,17.13,17.14,1629300.0,12.2815,12.2815,12.2744,12.2815,1629300.0
2009-08-21 15:10:00,17.14,17.14,17.12,17.14,1145700.0,12.2815,12.2815,12.2672,12.2815,1145700.0
2009-08-21 15:15:00,17.14,17.16,17.14,17.15,1131300.0,12.2815,12.2959,12.2815,12.2887,1131300.0
2009-08-21 15:20:00,17.15,17.16,17.14,17.16,1176600.0,12.2887,12.2959,12.2815,12.2959,1176600.0
2009-08-21 15:25:00,17.16,17.18,17.16,17.18,738900.0,12.2959,12.3102,12.2959,12.3102,738900.0
2009-08-21 15:30:00,17.18,17.18,17.16,17.16,896400.0,12.3102,12.3102,12.2959,12.2959,896400.0
2009-08-21 15:35:00,17.16,17.17,17.15,17.16,693600.0,12.2959,12.303,12.2887,12.2959,693600.0
2009-08-21 15:40:00,17.16,17.17,17.15,17.16,1102800.0,12.2959,12.303,12.2887,12.2959,1102800.0
2009-08-21 15:45:00,17.16,17.16,17.13,17.13,847500.0,12.2959,12.2959,12.2744,12.2744,847500.0
2009-08-21 15:50:00,17.13,17.14,17.12,17.13,2400600.0,12.2744,12.2815,12.2672,12.2744,2400600.0
2009-08-21 15:55:00,17.13,17.13,17.08,17.1,3710700.0,12.2744,12.2744,12.2385,12.2529,3710700.0
2009-08-24 09:30:00,17.17,17.18,17.06,17.11,1317600.0,12.303,12.3102,12.2242,12.26,1317600.0
2009-08-24 09:35:00,17.11,17.11,17.07,17.11,788400.0,12.26,12.26,12.2314,12.26,788400.0
2009-08-24 09:40:00,17.11,17.12,17.07,17.08,659400.0,12.26,12.2672,12.2314,12.2385,659400.0
2009-08-24 09:45:00,17.08,17.11,17.07,17.1,1349700.0,12.2385,12.26,12.2314,12.2529,1349700.0
2009-08-24 09:50:00,17.1,17.1,17.05,17.05,834000.0,12.2529,12.2529,12.217,12.217,834000.0
2009-08-24 09:55:00,17.05,17.09,17.05,17.08,549000.0,12.217,12.2457,12.217,12.2385,549000.0
2009-08-24 10:00:00,17.08,17.1,17.07,17.09,519900.0,12.2385,12.2529,12.2314,12.2457,519900.0
2009-08-24 10:05:00,17.09,17.13,17.09,17.13,539100.0,12.2457,12.2744,12.2457,12.2744,539100.0
2009-08-24 10:10:00,17.13,17.14,17.13,17.14,575400.0,12.2744,12.2815,12.2744,12.2815,575400.0
2009-08-24 10:15:00,17.14,17.16,17.13,17.16,462000.0,12.2815,12.2959,12.2744,12.2959,462000.0
2009-08-24 10:20:00,17.16,17.16,17.12,17.13,789000.0,12.2959,12.2959,12.2672,12.2744,789000.0
2009-08-24 10:25:00,17.13,17.16,17.13,17.15,687300.0,12.2744,12.2959,12.2744,12.2887,687300.0
2009-08-24 10:30:00,17.15,17.16,17.15,17.16,231300.0,12.2887,12.2959,12.2887,12.2959,231300.0
2009-08-24 10:35:00,17.16,17.17,17.14,17.15,567000.0,12.2959,12.303,12.2815,12.2887,567000.0
2009-08-24 10:40:00,17.15,17.19,17.15,17.18,493500.0,12.2887,12.3174,12.2887,12.3102,493500.0
2009-08-24 10:45:00,17.18,17.18,17.16,17.18,383400.0,12.3102,12.3102,12.2959,12.3102,383400.0
2009-08-24 10:50:00,17.17,17.19,17.17,17.18,306300.0,12.303,12.3174,12.303,12.3102,306300.0
2009-08-24 10:55:00,17.18,17.2,17.18,17.2,230400.0,12.3102,12.3245,12.3102,12.3245,230400.0
2009-08-24 11:00:00,17.19,17.2,17.17,17.18,424200.0,12.3174,12.3245,12.303,12.3102,424200.0
2009-08-24 11:05:00,17.18,17.19,17.18,17.19,323100.0,12.3102,12.3174,12.3102,12.3174,323100.0
2009-08-24 11:10:00,17.19,17.2,17.18,17.19,268200.0,12.3174,12.3245,12.3102,12.3174,268200.0
2009-08-24 11:15:00,17.2,17.2,17.18,17.18,332400.0,12.3245,12.3245,12.3102,12.3102,332400.0
2009-08-24 11:20:00,17.18,17.19,17.17,17.17,355800.0,12.3102,12.3174,12.303,12.303,355800.0
2009-08-24 11:25:00,17.17,17.17,17.15,17.16,534000.0,12.303,12.303,12.2887,12.2959,534000.0
2009-08-24 11:30:00,17.16,17.16,17.13,17.15,554400.0,12.2959,12.2959,12.2744,12.2887,554400.0
2009-08-24 11:35:00,17.15,17.15,17.13,17.14,290100.0,12.2887,12.2887,12.2744,12.2815,290100.0
2009-08-24 11:40:00,17.14,17.15,17.13,17.15,78600.0,12.2815,12.2887,12.2744,12.2887,78600.0
2009-08-24 11:45:00,17.15,17.15,17.13,17.14,375300.0,12.2887,12.2887,12.2744,12.2815,375300.0
2009-08-24 11:50:00,17.14,17.15,17.13,17.15,580500.0,12.2815,12.2887,12.2744,12.2887,580500.0
2009-08-24 11:55:00,17.15,17.15,17.14,17.15,172200.0,12.2887,12.2887,12.2815,12.2887,172200.0
2009-08-24 12:00:00,17.15,17.15,17.14,17.15,179100.0,12.2887,12.2887,12.2815,12.2887,179100.0
2009-08-24 12:05:00,17.15,17.16,17.14,17.15,420600.0,12.2887,12.2959,12.2815,12.2887,420600.0
2009-08-24 12:10:00,17.15,17.17,17.15,17.17,171300.0,12.2887,12.303,12.2887,12.303,171300.0
2009-08-24 12:15:00,17.17,17.17,17.16,17.17,135000.0,12.303,12.303,12.2959,12.303,135000.0
2009-08-24 12:20:00,17.17,17.19,17.17,17.18,350400.0,12.303,12.3174,12.303,12.3102,350400.0
2009-08-24 12:25:00,17.18,17.19,17.18,17.18,131700.0,12.3102,12.3174,12.3102,12.3102,131700.0
2009-08-24 12:30:00,17.19,17.19,17.18,17.18,343200.0,12.3174,12.3174,12.3102,12.3102,343200.0
2009-08-24 12:35:00,17.18,17.18,17.17,17.18,291000.0,12.3102,12.3102,12.303,12.3102,291000.0
2009-08-24 12:40:00,17.18,17.2,17.18,17.2,258600.0,12.3102,12.3245,12.3102,12.3245,258600.0
2009-08-24 12:45:00,17.2,17.2,17.19,17.19,142800.0,12.3245,12.3245,12.3174,12.3174,142800.0
2009-08-24 12:50:00,17.19,17.19,17.19,17.19,207300.0,12.3174,12.3174,12.3174,12.3174,207300.0
2009-08-24 12:55:00,17.19,17.19,17.19,17.19,195900.0,12.3174,12.3174,12.3174,12.3174,195900.0
2009-08-24 13:00:00,17.19,17.2,17.19,17.2,259200.0,12.3174,12.3245,12.3174,12.3245,259200.0
2009-08-24 13:05:00,17.2,17.2,17.17,17.17,376200.0,12.3245,12.3245,12.303,12.303,376200.0
2009-08-24 13:10:00,17.17,17.17,17.17,17.17,443100.0,12.303,12.303,12.303,12.303,443100.0
2009-08-24 13:15:00,17.17,17.17,17.17,17.17,114900.0,12.303,12.303,12.303,12.303,114900.0
2009-08-24 13:20:00,17.17,17.18,17.17,17.17,424800.0,12.303,12.3102,12.303,12.303,424800.0
2009-08-24 13:25:00,17.17,17.18,17.17,17.17,320100.0,12.303,12.3102,12.303,12.303,320100.0
2009-08-24 13:30:00,17.17,17.18,17.16,17.17,409200.0,12.303,12.3102,12.2959,12.303,409200.0
2009-08-24 13:35:00,17.17,17.17,17.16,17.17,206400.0,12.303,12.303,12.2959,12.303,206400.0
2009-08-24 13:40:00,17.17,17.18,17.16,17.17,258900.0,12.303,12.3102,12.2959,12.303,258900.0
2009-08-24 13:45:00,17.17,17.18,17.17,17.18,140100.0,12.303,12.3102,12.303,12.3102,140100.0
2009-08-24 13:50:00,17.17,17.18,17.17,17.18,144900.0,12.303,12.3102,12.303,12.3102,144900.0
2009-08-24 13:55:00,17.18,17.18,17.18,17.18,123000.0,12.3102,12.3102,12.3102,12.3102,123000.0
2009-08-24 14:00:00,17.18,17.18,17.18,17.18,182700.0,12.3102,12.3102,12.3102,12.3102,182700.0
2009-08-24 14:05:00,17.18,17.19,17.18,17.19,173400.0,12.3102,12.3174,12.3102,12.3174,173400.0
2009-08-24 14:10:00,17.19,17.2,17.19,17.2,168300.0,12.3174,12.3245,12.3174,12.3245,168300.0
2009-08-24 14:15:00,17.2,17.21,17.19,17.2,329400.0,12.3245,12.3317,12.3174,12.3245,329400.0
2009-08-24 14:20:00,17.19,17.2,17.19,17.2,185700.0,12.3174,12.3245,12.3174,12.3245,185700.0
2009-08-24 14:25:00,17.19,17.2,17.19,17.2,173700.0,12.3174,12.3245,12.3174,12.3245,173700.0
2009-08-24 14:30:00,17.2,17.21,17.19,17.19,372300.0,12.3245,12.3317,12.3174,12.3174,372300.0
2009-08-24 14:35:00,17.19,17.2,17.19,17.2,159300.0,12.3174,12.3245,12.3174,12.3245,159300.0
2009-08-24 14:40:00,17.2,17.2,17.2,17.2,201600.0,12.3245,12.3245,12.3245,12.3245,201600.0
2009-08-24 14:45:00,17.2,17.2,17.19,17.2,128100.0,12.3245,12.3245,12.3174,12.3245,128100.0
2009-08-24 14:50:00,17.19,17.22,17.19,17.22,366900.0,12.3174,12.3389,12.3174,12.3389,366900.0
2009-08-24 14:55:00,17.22,17.22,17.2,17.2,233400.0,12.3389,12.3389,12.3245,12.3245,233400.0
2009-08-24 15:00:00,17.21,17.21,17.2,17.21,165000.0,12.3317,12.3317,12.3245,12.3317,165000.0
2009-08-24 15:05:00,17.21,17.21,17.19,17.19,419100.0,12.3317,12.3317,12.3174,12.3174,419100.0
2009-08-24 15:10:00,17.19,17.2,17.19,17.2,406800.0,12.3174,12.3245,12.3174,12.3245,406800.0
2009-08-24 15:15:00,17.2,17.2,17.19,17.19,513000.0,12.3245,12.3245,12.3174,12.3174,513000.0
2009-08-24 15:20:00,17.19,17.2,17.19,17.2,288300.0,12.3174,12.3245,12.3174,12.3245,288300.0
2009-08-24 15:25:00,17.2,17.22,17.2,17.21,297600.0,12.3245,12.3389,12.3245,12.3317,297600.0
2009-08-24 15:30:00,17.22,17.23,17.21,17.23,460200.0,12.3389,12.346,12.3317,12.346,460200.0
2009-08-24 15:35:00,17.23,17.23,17.18,17.18,634200.0,12.346,12.346,12.3102,12.3102,634200.0
2009-08-24 15:40:00,17.18,17.2,17.14,17.16,883500.0,12.3102,12.3245,12.2815,12.2959,883500.0
2009-08-24 15:45:00,17.16,17.17,17.15,17.16,736200.0,12.2959,12.303,12.2887,12.2959,736200.0
2009-08-24 15:50:00,17.16,17.18,17.15,17.17,676200.0,12.2959,12.3102,12.2887,12.303,676200.0
2009-08-24 15:55:00,17.17,17.19,17.16,17.18,1973700.0,12.303,12.3174,12.2959,12.3102,1973700.0
2009-08-25 09:30:00,17.23,17.27,17.19,17.21,1260000.0,12.346,12.3747,12.3174,12.3317,1260000.0
2009-08-25 09:35:00,17.21,17.26,17.19,17.24,714600.0,12.3317,12.3675,12.3174,12.3532,714600.0
2009-08-25 09:40:00,17.24,17.31,17.24,17.29,1148700.0,12.3532,12.4033,12.3532,12.389,1148700.0
2009-08-25 09:45:00,17.3,17.33,17.28,17.28,773100.0,12.3962,12.4177,12.3819,12.3819,773100.0
2009-08-25 09:50:00,17.28,17.32,17.28,17.32,735300.0,12.3819,12.4105,12.3819,12.4105,735300.0
2009-08-25 09:55:00,17.32,17.45,17.32,17.43,1901700.0,12.4105,12.5037,12.4105,12.4893,1901700.0
2009-08-25 10:00:00,17.43,17.52,17.43,17.47,2410200.0,12.4893,12.5538,12.4893,12.518,2410200.0
2009-08-25 10:05:00,17.48,17.51,17.43,17.45,1677000.0,12.5252,12.5467,12.4893,12.5037,1677000.0
2009-08-25 10:10:00,17.45,17.47,17.42,17.44,1022400.0,12.5037,12.518,12.4822,12.4965,1022400.0
2009-08-25 10:15:00,17.44,17.45,17.35,17.35,1335600.0,12.4965,12.5037,12.432,12.432,1335600.0
2009-08-25 10:20:00,17.35,17.4,17.35,17.39,1085400.0,12.432,12.4678,12.432,12.4607,1085400.0
2009-08-25 10:25:00,17.39,17.39,17.37,17.38,548100.0,12.4607,12.4607,12.4463,12.4535,548100.0
2009-08-25 10:30:00,17.38,17.4,17.37,17.4,860700.0,12.4535,12.4678,12.4463,12.4678,860700.0
2009-08-25 10:35:00,17.4,17.41,17.38,17.4,530400.0,12.4678,12.475,12.4535,12.4678,530400.0
2009-08-25 10:40:00,17.4,17.43,17.39,17.43,733800.0,12.4678,12.4893,12.4607,12.4893,733800.0
2009-08-25 10:45:00,17.42,17.43,17.4,17.4,621300.0,12.4822,12.4893,12.4678,12.4678,621300.0
2009-08-25 10:50:00,17.4,17.42,17.39,17.39,414300.0,12.4678,12.4822,12.4607,12.4607,414300.0
2009-08-25 10:55:00,17.39,17.4,17.38,17.39,380400.0,12.4607,12.4678,12.4535,12.4607,380400.0
2009-08-25 11:00:00,17.39,17.43,17.38,17.41,906000.0,12.4607,12.4893,12.4535,12.475,906000.0
2009-08-25 11:05:00,17.42,17.42,17.38,17.38,615600.0,12.4822,12.4822,12.4535,12.4535,615600.0
2009-08-25 11:10:00,17.38,17.39,17.35,17.37,700200.0,12.4535,12.4607,12.432,12.4463,700200.0
2009-08-25 11:15:00,17.37,17.38,17.37,17.38,204900.0,12.4463,12.4535,12.4463,12.4535,204900.0
2009-08-25 11:20:00,17.38,17.38,17.37,17.37,236700.0,12.4535,12.4535,12.4463,12.4463,236700.0
2009-08-25 11:25:00,17.37,17.41,17.37,17.41,567000.0,12.4463,12.475,12.4463,12.475,567000.0
2009-08-25 11:30:00,17.41,17.42,17.39,17.39,432000.0,12.475,12.4822,12.4607,12.4607,432000.0
2009-08-25 11:35:00,17.39,17.4,17.39,17.4,277500.0,12.4607,12.4678,12.4607,12.4678,277500.0
2009-08-25 11:40:00,17.4,17.43,17.4,17.4,435900.0,12.4678,12.4893,12.4678,12.4678,435900.0
2009-08-25 11:45:00,17.4,17.41,17.39,17.39,358800.0,12.4678,12.475,12.4607,12.4607,358800.0
2009-08-25 11:50:00,17.39,17.42,17.39,17.42,594600.0,12.4607,12.4822,12.4607,12.4822,594600.0
2009-08-25 11:55:00,17.42,17.42,17.4,17.41,523200.0,12.4822,12.4822,12.4678,12.475,523200.0
2009-08-25 12:00:00,17.41,17.42,17.4,17.4,161700.0,12.475,12.4822,12.4678,12.4678,161700.0
2009-08-25 12:05:00,17.4,17.4,17.39,17.39,371100.0,12.4678,12.4678,12.4607,12.4607,371100.0
2009-08-25 12:10:00,17.4,17.4,17.38,17.38,632400.0,12.4678,12.4678,12.4535,12.4535,632400.0
2009-08-25 12:15:00,17.38,17.38,17.36,17.37,460500.0,12.4535,12.4535,12.4392,12.4463,460500.0
2009-08-25 12:20:00,17.37,17.39,17.36,17.39,639000.0,12.4463,12.4607,12.4392,12.4607,639000.0
2009-08-25 12:25:00,17.39,17.42,17.39,17.39,1000200.0,12.4607,12.4822,12.4607,12.4607,1000200.0
2009-08-25 12:30:00,17.39,17.42,17.39,17.4,354900.0,12.4607,12.4822,12.4607,12.4678,354900.0
2009-08-25 12:35:00,17.4,17.41,17.4,17.41,77700.0,12.4678,12.475,12.4678,12.475,77700.0
2009-08-25 12:40:00,17.41,17.41,17.39,17.39,215400.0,12.475,12.475,12.4607,12.4607,215400.0
2009-08-25 12:45:00,17.39,17.4,17.38,17.4,441900.0,12.4607,12.4678,12.4535,12.4678,441900.0
2009-08-25 12:50:00,17.4,17.41,17.37,17.38,278100.0,12.4678,12.475,12.4463,12.4535,278100.0
2009-08-25 12:55:00,17.37,17.38,17.37,17.37,211500.0,12.4463,12.4535,12.4463,12.4463,211500.0
2009-08-25 13:00:00,17.37,17.39,17.37,17.38,190500.0,12.4463,12.4607,12.4463,12.4535,190500.0
2009-08-25 13:05:00,17.38,17.39,17.38,17.38,146700.0,12.4535,12.4607,12.4535,12.4535,146700.0
2009-08-25 13:10:00,17.38,17.4,17.38,17.4,142800.0,12.4535,12.4678,12.4535,12.4678,142800.0
2009-08-25 13:15:00,17.4,17.4,17.37,17.38,262500.0,12.4678,12.4678,12.4463,12.4535,262500.0
2009-08-25 13:20:00,17.38,17.38,17.35,17.38,513300.0,12.4535,12.4535,12.432,12.4535,513300.0
2009-08-25 13:25:00,17.38,17.38,17.37,17.37,358800.0,12.4535,12.4535,12.4463,12.4463,358800.0
2009-08-25 13:30:00,17.38,17.38,17.36,17.37,801300.0,12.4535,12.4535,12.4392,12.4463,801300.0
2009-08-25 13:35:00,17.37,17.38,17.36,17.37,229500.0,12.4463,12.4535,12.4392,12.4463,229500.0
2009-08-25 13:40:00,17.37,17.37,17.35,17.35,247800.0,12.4463,12.4463,12.432,12.432,247800.0
2009-08-25 13:45:00,17.35,17.36,17.34,17.34,319500.0,12.432,12.4392,12.4248,12.4248,319500.0
2009-08-25 13:50:00,17.34,17.34,17.32,17.33,419400.0,12.4248,12.4248,12.4105,12.4177,419400.0
2009-08-25 13:55:00,17.33,17.35,17.32,17.35,414900.0,12.4177,12.432,12.4105,12.432,414900.0
2009-08-25 14:00:00,17.35,17.37,17.34,17.36,273000.0,12.432,12.4463,12.4248,12.4392,273000.0
2009-08-25 14:05:00,17.36,17.37,17.35,17.35,267900.0,12.4392,12.4463,12.432,12.432,267900.0
2009-08-25 14:10:00,17.35,17.35,17.35,17.35,121500.0,12.432,12.432,12.432,12.432,121500.0
2009-08-25 14:15:00,17.35,17.38,17.35,17.38,347700.0,12.432,12.4535,12.432,12.4535,347700.0
2009-08-25 14:20:00,17.37,17.38,17.35,17.38,406800.0,12.4463,12.4535,12.432,12.4535,406800.0
2009-08-25 14:25:00,17.38,17.38,17.37,17.37,298200.0,12.4535,12.4535,12.4463,12.4463,298200.0
2009-08-25 14:30:00,17.37,17.37,17.36,17.36,119100.0,12.4463,12.4463,12.4392,12.4392,119100.0
2009-08-25 14:35:00,17.37,17.37,17.33,17.34,466200.0,12.4463,12.4463,12.4177,12.4248,466200.0
2009-08-25 14:40:00,17.34,17.36,17.32,17.33,605100.0,12.4248,12.4392,12.4105,12.4177,605100.0
2009-08-25 14:45:00,17.33,17.35,17.33,17.34,366600.0,12.4177,12.432,12.4177,12.4248,366600.0
2009-08-25 14:50:00,17.34,17.35,17.33,17.33,583200.0,12.4248,12.432,12.4177,12.4177,583200.0
2009-08-25 14:55:00,17.33,17.33,17.3,17.31,584100.0,12.4177,12.4177,12.3962,12.4033,584100.0
2009-08-25 15:00:00,17.31,17.32,17.31,17.32,414900.0,12.4033,12.4105,12.4033,12.4105,414900.0
2009-08-25 15:05:00,17.32,17.33,17.32,17.33,328800.0,12.4105,12.4177,12.4105,12.4177,328800.0
2009-08-25 15:10:00,17.33,17.34,17.31,17.32,483600.0,12.4177,12.4248,12.4033,12.4105,483600.0
2009-08-25 15:15:00,17.31,17.32,17.29,17.3,370800.0,12.4033,12.4105,12.389,12.3962,370800.0
2009-08-25 15:20:00,17.3,17.32,17.29,17.32,947700.0,12.3962,12.4105,12.389,12.4105,947700.0
2009-08-25 15:25:00,17.32,17.33,17.32,17.33,333000.0,12.4105,12.4177,12.4105,12.4177,333000.0
2009-08-25 15:30:00,17.33,17.33,17.29,17.29,616800.0,12.4177,12.4177,12.389,12.389,616800.0
2009-08-25 15:35:00,17.29,17.31,17.29,17.3,720600.0,12.389,12.4033,12.389,12.3962,720600.0
2009-08-25 15:40:00,17.3,17.3,17.27,17.28,570000.0,12.3962,12.3962,12.3747,12.3819,570000.0
2009-08-25 15:45:00,17.27,17.28,17.25,17.26,931800.0,12.3747,12.3819,12.3604,12.3675,931800.0
2009-08-25 15:50:00,17.26,17.28,17.26,17.26,1341900.0,12.3675,12.3819,12.3675,12.3675,1341900.0
2009-08-25 15:55:00,17.26,17.26,17.22,17.23,1985400.0,12.3675,12.3675,12.3389,12.346,1985400.0
2009-08-26 09:30:00,17.25,17.41,17.19,17.33,1162500.0,12.3604,12.475,12.3174,12.4177,1162500.0
2009-08-26 09:35:00,17.33,17.33,17.29,17.32,603900.0,12.4177,12.4177,12.389,12.4105,603900.0
2009-08-26 09:40:00,17.32,17.33,17.26,17.27,1169700.0,12.4105,12.4177,12.3675,12.3747,1169700.0
2009-08-26 09:45:00,17.27,17.28,17.24,17.26,389700.0,12.3747,12.3819,12.3532,12.3675,389700.0
2009-08-26 09:50:00,17.26,17.3,17.26,17.3,738300.0,12.3675,12.3962,12.3675,12.3962,738300.0
2009-08-26 09:55:00,17.3,17.35,17.28,17.32,1209300.0,12.3962,12.432,12.3819,12.4105,1209300.0
2009-08-26 10:00:00,17.31,17.33,17.3,17.32,1182900.0,12.4033,12.4177,12.3962,12.4105,1182900.0
2009-08-26 10:05:00,17.32,17.34,17.3,17.31,820200.0,12.4105,12.4248,12.3962,12.4033,820200.0
2009-08-26 10:10:00,17.31,17.34,17.3,17.32,751200.0,12.4033,12.4248,12.3962,12.4105,751200.0
2009-08-26 10:15:00,17.32,17.35,17.31,17.35,537600.0,12.4105,12.432,12.4033,12.432,537600.0
2009-08-26 10:20:00,17.35,17.39,17.35,17.36,576300.0,12.432,12.4607,12.432,12.4392,576300.0
2009-08-26 10:25:00,17.36,17.38,17.33,17.34,537000.0,12.4392,12.4535,12.4177,12.4248,537000.0
2009-08-26 10:30:00,17.34,17.35,17.33,17.34,636600.0,12.4248,12.432,12.4177,12.4248,636600.0
2009-08-26 10:35:00,17.34,17.36,17.33,17.34,629400.0,12.4248,12.4392,12.4177,12.4248,629400.0
2009-08-26 10:40:00,17.33,17.35,17.33,17.33,495900.0,12.4177,12.432,12.4177,12.4177,495900.0
2009-08-26 10:45:00,17.33,17.33,17.31,17.32,479400.0,12.4177,12.4177,12.4033,12.4105,479400.0
2009-08-26 10:50:00,17.32,17.33,17.32,17.32,267300.0,12.4105,12.4177,12.4105,12.4105,267300.0
2009-08-26 10:55:00,17.33,17.34,17.32,17.33,259500.0,12.4177,12.4248,12.4105,12.4177,259500.0
2009-08-26 11:00:00,17.33,17.34,17.33,17.33,202500.0,12.4177,12.4248,12.4177,12.4177,202500.0
2009-08-26 11:05:00,17.33,17.33,17.31,17.31,422100.0,12.4177,12.4177,12.4033,12.4033,422100.0
2009-08-26 11:10:00,17.31,17.32,17.31,17.31,280500.0,12.4033,12.4105,12.4033,12.4033,280500.0
2009-08-26 11:15:00,17.31,17.32,17.3,17.31,377400.0,12.4033,12.4105,12.3962,12.4033,377400.0
2009-08-26 11:20:00,17.31,17.31,17.28,17.29,620400.0,12.4033,12.4033,12.3819,12.389,620400.0
2009-08-26 11:25:00,17.28,17.29,17.26,17.27,666600.0,12.3819,12.389,12.3675,12.3747,666600.0
2009-08-26 11:30:00,17.27,17.3,17.26,17.29,243300.0,12.3747,12.3962,12.3675,12.389,243300.0
2009-08-26 11:35:00,17.29,17.3,17.27,17.29,231000.0,12.389,12.3962,12.3747,12.389,231000.0
2009-08-26 11:40:00,17.29,17.29,17.29,17.29,108600.0,12.389,12.389,12.389,12.389,108600.0
2009-08-26 11:45:00,17.29,17.31,17.29,17.31,209400.0,12.389,12.4033,12.389,12.4033,209400.0
2009-08-26 11:50:00,17.31,17.32,17.3,17.3,357900.0,12.4033,12.4105,12.3962,12.3962,357900.0
2009-08-26 11:55:00,17.3,17.3,17.29,17.29,194400.0,12.3962,12.3962,12.389,12.389,194400.0
2009-08-26 12:00:00,17.3,17.32,17.29,17.32,225000.0,12.3962,12.4105,12.389,12.4105,225000.0
2009-08-26 12:05:00,17.32,17.33,17.3,17.31,367800.0,12.4105,12.4177,12.3962,12.4033,367800.0
2009-08-26 12:10:00,17.31,17.32,17.31,17.31,227400.0,12.4033,12.4105,12.4033,12.4033,227400.0
2009-08-26 12:15:00,17.32,17.32,17.29,17.3,278100.0,12.4105,12.4105,12.389,12.3962,278100.0
2009-08-26 12:20:00,17.3,17.32,17.3,17.31,199200.0,12.3962,12.4105,12.3962,12.4033,199200.0
2009-08-26 12:25:00,17.31,17.31,17.3,17.31,231300.0,12.4033,12.4033,12.3962,12.4033,231300.0
2009-08-26 12:30:00,17.31,17.31,17.29,17.3,184800.0,12.4033,12.4033,12.389,12.3962,184800.0
2009-08-26 12:35:00,17.3,17.31,17.3,17.3,327300.0,12.3962,12.4033,12.3962,12.3962,327300.0
2009-08-26 12:40:00,17.3,17.31,17.3,17.31,111600.0,12.3962,12.4033,12.3962,12.4033,111600.0
2009-08-26 12:45:00,17.31,17.32,17.3,17.31,186300.0,12.4033,12.4105,12.3962,12.4033,186300.0
2009-08-26 12:50:00,17.32,17.32,17.31,17.32,142800.0,12.4105,12.4105,12.4033,12.4105,142800.0
2009-08-26 12:55:00,17.32,17.32,17.3,17.31,654000.0,12.4105,12.4105,12.3962,12.4033,654000.0
2009-08-26 13:00:00,17.3,17.31,17.29,17.3,366300.0,12.3962,12.4033,12.389,12.3962,366300.0
2009-08-26 13:05:00,17.29,17.3,17.27,17.28,231000.0,12.389,12.3962,12.3747,12.3819,231000.0
2009-08-26 13:10:00,17.28,17.28,17.28,17.28,108600.0,12.3819,12.3819,12.3819,12.3819,108600.0
2009-08-26 13:15:00,17.28,17.28,17.26,17.26,441600.0,12.3819,12.3819,12.3675,12.3675,441600.0
2009-08-26 13:20:00,17.26,17.27,17.26,17.27,183900.0,12.3675,12.3747,12.3675,12.3747,183900.0
2009-08-26 13:25:00,17.27,17.27,17.26,17.27,1283100.0,12.3747,12.3747,12.3675,12.3747,1283100.0
2009-08-26 13:30:00,17.27,17.27,17.26,17.27,816300.0,12.3747,12.3747,12.3675,12.3747,816300.0
2009-08-26 13:35:00,17.27,17.27,17.25,17.26,297300.0,12.3747,12.3747,12.3604,12.3675,297300.0
2009-08-26 13:40:00,17.26,17.26,17.26,17.26,338700.0,12.3675,12.3675,12.3675,12.3675,338700.0
2009-08-26 13:45:00,17.26,17.26,17.25,17.26,286800.0,12.3675,12.3675,12.3604,12.3675,286800.0
2009-08-26 13:50:00,17.26,17.26,17.25,17.25,237900.0,12.3675,12.3675,12.3604,12.3604,237900.0
2009-08-26 13:55:00,17.25,17.28,17.25,17.28,1279200.0,12.3604,12.3819,12.3604,12.3819,1279200.0
2009-08-26 14:00:00,17.28,17.28,17.26,17.26,342600.0,12.3819,12.3819,12.3675,12.3675,342600.0
2009-08-26 14:05:00,17.27,17.27,17.26,17.27,219600.0,12.3747,12.3747,12.3675,12.3747,219600.0
2009-08-26 14:10:00,17.27,17.27,17.26,17.27,378600.0,12.3747,12.3747,12.3675,12.3747,378600.0
2009-08-26 14:15:00,17.26,17.27,17.26,17.27,129600.0,12.3675,12.3747,12.3675,12.3747,129600.0
2009-08-26 14:20:00,17.27,17.27,17.25,17.25,830700.0,12.3747,12.3747,12.3604,12.3604,830700.0
2009-08-26 14:25:00,17.25,17.27,17.25,17.27,251100.0,12.3604,12.3747,12.3604,12.3747,251100.0
2009-08-26 14:30:00,17.27,17.28,17.26,17.27,354600.0,12.3747,12.3819,12.3675,12.3747,354600.0
2009-08-26 14:35:00,17.27,17.28,17.27,17.28,269100.0,12.3747,12.3819,12.3747,12.3819,269100.0
2009-08-26 14:40:00,17.28,17.29,17.27,17.28,334800.0,12.3819,12.389,12.3747,12.3819,334800.0
2009-08-26 14:45:00,17.27,17.29,17.27,17.29,453300.0,12.3747,12.389,12.3747,12.389,453300.0
2009-08-26 14:50:00,17.29,17.29,17.28,17.28,661500.0,12.389,12.389,12.3819,12.3819,661500.0
2009-08-26 14:55:00,17.28,17.28,17.26,17.27,565200.0,12.3819,12.3819,12.3675,12.3747,565200.0
2009-08-26 15:00:00,17.27,17.28,17.26,17.27,471900.0,12.3747,12.3819,12.3675,12.3747,471900.0
2009-08-26 15:05:00,17.27,17.28,17.25,17.27,237300.0,12.3747,12.3819,12.3604,12.3747,237300.0
2009-08-26 15:10:00,17.28,17.28,17.27,17.28,458400.0,12.3819,12.3819,12.3747,12.3819,458400.0
2009-08-26 15:15:00,17.28,17.29,17.28,17.28,477600.0,12.3819,12.389,12.3819,12.3819,477600.0
2009-08-26 15:20:00,17.28,17.29,17.28,17.28,241500.0,12.3819,12.389,12.3819,12.3819,241500.0
2009-08-26 15:25:00,17.28,17.29,17.27,17.27,566100.0,12.3819,12.389,12.3747,12.3747,566100.0
2009-08-26 15:30:00,17.27,17.28,17.25,17.25,992100.0,12.3747,12.3819,12.3604,12.3604,992100.0
2009-08-26 15:35:00,17.25,17.26,17.25,17.26,552300.0,12.3604,12.3675,12.3604,12.3675,552300.0
2009-08-26 15:40:00,17.26,17.27,17.26,17.27,460200.0,12.3675,12.3747,12.3675,12.3747,460200.0
2009-08-26 15:45:00,17.27,17.27,17.24,17.26,1224600.0,12.3747,12.3747,12.3532,12.3675,1224600.0
2009-08-26 15:50:00,17.26,17.29,17.25,17.29,1291500.0,12.3675,12.389,12.3604,12.389,1291500.0
2009-08-26 15:55:00,17.29,17.29,17.24,17.26,1763700.0,12.389,12.389,12.3532,12.3675,1763700.0
2009-08-27 09:30:00,17.22,17.25,17.17,17.2,1419900.0,12.3389,12.3604,12.303,12.3245,1419900.0
2009-08-27 09:35:00,17.2,17.25,17.2,17.22,985200.0,12.3245,12.3604,12.3245,12.3389,985200.0
2009-08-27 09:40:00,17.21,17.24,17.2,17.2,673800.0,12.3317,12.3532,12.3245,12.3245,673800.0
2009-08-27 09:45:00,17.2,17.21,17.18,17.18,1296900.0,12.3245,12.3317,12.3102,12.3102,1296900.0
2009-08-27 09:50:00,17.18,17.18,17.11,17.14,1126200.0,12.3102,12.3102,12.26,12.2815,1126200.0
2009-08-27 09:55:00,17.14,17.16,17.13,17.15,500700.0,12.2815,12.2959,12.2744,12.2887,500700.0
2009-08-27 10:00:00,17.14,17.15,17.07,17.08,1397400.0,12.2815,12.2887,12.2314,12.2385,1397400.0
2009-08-27 10:05:00,17.08,17.09,17.05,17.08,1457100.0,12.2385,12.2457,12.217,12.2385,1457100.0
2009-08-27 10:10:00,17.08,17.13,17.07,17.12,856500.0,12.2385,12.2744,12.2314,12.2672,856500.0
2009-08-27 10:15:00,17.12,17.16,17.11,17.16,284700.0,12.2672,12.2959,12.26,12.2959,284700.0
2009-08-27 10:20:00,17.16,17.18,17.15,17.17,649500.0,12.2959,12.3102,12.2887,12.303,649500.0
2009-08-27 10:25:00,17.16,17.17,17.14,17.15,518700.0,12.2959,12.303,12.2815,12.2887,518700.0
2009-08-27 10:30:00,17.16,17.17,17.14,17.14,599400.0,12.2959,12.303,12.2815,12.2815,599400.0
2009-08-27 10:35:00,17.14,17.16,17.12,17.12,591300.0,12.2815,12.2959,12.2672,12.2672,591300.0
2009-08-27 10:40:00,17.12,17.15,17.12,17.15,305700.0,12.2672,12.2887,12.2672,12.2887,305700.0
2009-08-27 10:45:00,17.15,17.15,17.13,17.15,393300.0,12.2887,12.2887,12.2744,12.2887,393300.0
2009-08-27 10:50:00,17.14,17.15,17.14,17.15,281100.0,12.2815,12.2887,12.2815,12.2887,281100.0
2009-08-27 10:55:00,17.15,17.15,17.15,17.15,321000.0,12.2887,12.2887,12.2887,12.2887,321000.0
2009-08-27 11:00:00,17.15,17.15,17.13,17.13,572100.0,12.2887,12.2887,12.2744,12.2744,572100.0
2009-08-27 11:05:00,17.14,17.14,17.09,17.11,585000.0,12.2815,12.2815,12.2457,12.26,585000.0
2009-08-27 11:10:00,17.11,17.11,17.1,17.1,463200.0,12.26,12.26,12.2529,12.2529,463200.0
2009-08-27 11:15:00,17.1,17.1,17.08,17.08,294000.0,12.2529,12.2529,12.2385,12.2385,294000.0
2009-08-27 11:20:00,17.09,17.09,17.07,17.08,285300.0,12.2457,12.2457,12.2314,12.2385,285300.0
2009-08-27 11:25:00,17.08,17.09,17.08,17.09,960900.0,12.2385,12.2457,12.2385,12.2457,960900.0
2009-08-27 11:30:00,17.09,17.09,17.07,17.08,340500.0,12.2457,12.2457,12.2314,12.2385,340500.0
2009-08-27 11:35:00,17.08,17.1,17.06,17.06,629700.0,12.2385,12.2529,12.2242,12.2242,629700.0
2009-08-27 11:40:00,17.06,17.08,17.04,17.08,602100.0,12.2242,12.2385,12.2099,12.2385,602100.0
2009-08-27 11:45:00,17.08,17.09,17.08,17.08,241200.0,12.2385,12.2457,12.2385,12.2385,241200.0
2009-08-27 11:50:00,17.08,17.08,17.06,17.07,339000.0,12.2385,12.2385,12.2242,12.2314,339000.0
2009-08-27 11:55:00,17.07,17.09,17.07,17.08,655800.0,12.2314,12.2457,12.2314,12.2385,655800.0
2009-08-27 12:00:00,17.08,17.09,17.07,17.08,447300.0,12.2385,12.2457,12.2314,12.2385,447300.0
2009-08-27 12:05:00,17.08,17.09,17.08,17.08,387600.0,12.2385,12.2457,12.2385,12.2385,387600.0
2009-08-27 12:10:00,17.09,17.09,17.08,17.09,243000.0,12.2457,12.2457,12.2385,12.2457,243000.0
2009-08-27 12:15:00,17.09,17.09,17.09,17.09,111300.0,12.2457,12.2457,12.2457,12.2457,111300.0
2009-08-27 12:20:00,17.09,17.09,17.09,17.09,222000.0,12.2457,12.2457,12.2457,12.2457,222000.0
2009-08-27 12:25:00,17.09,17.1,17.09,17.1,754800.0,12.2457,12.2529,12.2457,12.2529,754800.0
2009-08-27 12:30:00,17.09,17.1,17.09,17.1,480900.0,12.2457,12.2529,12.2457,12.2529,480900.0
2009-08-27 12:35:00,17.1,17.1,17.1,17.1,176700.0,12.2529,12.2529,12.2529,12.2529,176700.0
2009-08-27 12:40:00,17.1,17.1,17.09,17.1,386700.0,12.2529,12.2529,12.2457,12.2529,386700.0
2009-08-27 12:45:00,17.1,17.1,17.1,17.1,124500.0,12.2529,12.2529,12.2529,12.2529,124500.0
2009-08-27 12:50:00,17.1,17.1,17.09,17.09,518700.0,12.2529,12.2529,12.2457,12.2457,518700.0
2009-08-27 12:55:00,17.1,17.1,17.09,17.09,779400.0,12.2529,12.2529,12.2457,12.2457,779400.0
2009-08-27 13:00:00,17.09,17.1,17.09,17.09,700200.0,12.2457,12.2529,12.2457,12.2457,700200.0
2009-08-27 13:05:00,17.09,17.1,17.09,17.1,1447800.0,12.2457,12.2529,12.2457,12.2529,1447800.0
2009-08-27 13:10:00,17.1,17.1,17.09,17.1,733500.0,12.2529,12.2529,12.2457,12.2529,733500.0
2009-08-27 13:15:00,17.1,17.1,17.1,17.1,191400.0,12.2529,12.2529,12.2529,12.2529,191400.0
2009-08-27 13:20:00,17.1,17.13,17.1,17.13,550500.0,12.2529,12.2744,12.2529,12.2744,550500.0
2009-08-27 13:25:00,17.13,17.13,17.1,17.1,978300.0,12.2744,12.2744,12.2529,12.2529,978300.0
2009-08-27 13:30:00,17.11,17.12,17.1,17.12,285600.0,12.26,12.2672,12.2529,12.2672,285600.0
2009-08-27 13:35:00,17.12,17.12,17.1,17.11,858900.0,12.2672,12.2672,12.2529,12.26,858900.0
2009-08-27 13:40:00,17.11,17.11,17.11,17.11,102900.0,12.26,12.26,12.26,12.26,102900.0
2009-08-27 13:45:00,17.11,17.12,17.1,17.1,681600.0,12.26,12.2672,12.2529,12.2529,681600.0
2009-08-27 13:50:00,17.1,17.11,17.09,17.11,374400.0,12.2529,12.26,12.2457,12.26,374400.0
2009-08-27 13:55:00,17.11,17.11,17.09,17.1,309300.0,12.26,12.26,12.2457,12.2529,309300.0
2009-08-27 14:00:00,17.1,17.1,17.1,17.1,255000.0,12.2529,12.2529,12.2529,12.2529,255000.0
2009-08-27 14:05:00,17.1,17.1,17.1,17.1,1145100.0,12.2529,12.2529,12.2529,12.2529,1145100.0
2009-08-27 14:10:00,17.1,17.11,17.1,17.1,340800.0,12.2529,12.26,12.2529,12.2529,340800.0
2009-08-27 14:15:00,17.1,17.11,17.1,17.1,438900.0,12.2529,12.26,12.2529,12.2529,438900.0
2009-08-27 14:20:00,17.1,17.1,17.09,17.09,586500.0,12.2529,12.2529,12.2457,12.2457,586500.0
2009-08-27 14:25:00,17.1,17.1,17.09,17.1,297000.0,12.2529,12.2529,12.2457,12.2529,297000.0
2009-08-27 14:30:00,17.1,17.11,17.1,17.1,1157100.0,12.2529,12.26,12.2529,12.2529,1157100.0
2009-08-27 14:35:00,17.1,17.1,17.08,17.1,462000.0,12.2529,12.2529,12.2385,12.2529,462000.0
2009-08-27 14:40:00,17.1,17.11,17.09,17.09,1014900.0,12.2529,12.26,12.2457,12.2457,1014900.0
2009-08-27 14:45:00,17.09,17.1,17.08,17.1,618000.0,12.2457,12.2529,12.2385,12.2529,618000.0
2009-08-27 14:50:00,17.1,17.1,17.09,17.1,508800.0,12.2529,12.2529,12.2457,12.2529,508800.0
2009-08-27 14:55:00,17.1,17.1,17.09,17.1,320400.0,12.2529,12.2529,12.2457,12.2529,320400.0
2009-08-27 15:00:00,17.1,17.1,17.1,17.1,211500.0,12.2529,12.2529,12.2529,12.2529,211500.0
2009-08-27 15:05:00,17.1,17.1,17.1,17.1,480000.0,12.2529,12.2529,12.2529,12.2529,480000.0
2009-08-27 15:10:00,17.1,17.1,17.09,17.09,597000.0,12.2529,12.2529,12.2457,12.2457,597000.0
2009-08-27 15:15:00,17.09,17.1,17.09,17.1,852900.0,12.2457,12.2529,12.2457,12.2529,852900.0
2009-08-27 15:20:00,17.1,17.1,17.1,17.1,473400.0,12.2529,12.2529,12.2529,12.2529,473400.0
2009-08-27 15:25:00,17.1,17.1,17.09,17.1,708900.0,12.2529,12.2529,12.2457,12.2529,708900.0
2009-08-27 15:30:00,17.1,17.1,17.08,17.09,976800.0,12.2529,12.2529,12.2385,12.2457,976800.0
2009-08-27 15:35:00,17.09,17.1,17.08,17.1,600600.0,12.2457,12.2529,12.2385,12.2529,600600.0
2009-08-27 15:40:00,17.1,17.11,17.1,17.1,1540200.0,12.2529,12.26,12.2529,12.2529,1540200.0
2009-08-27 15:45:00,17.1,17.11,17.1,17.1,750600.0,12.2529,12.26,12.2529,12.2529,750600.0
2009-08-27 15:50:00,17.1,17.1,17.1,17.1,1223400.0,12.2529,12.2529,12.2529,12.2529,1223400.0
2009-08-27 15:55:00,17.1,17.1,17.07,17.08,2464500.0,12.2529,12.2529,12.2314,12.2385,2464500.0
2009-08-28 09:30:00,17.12,17.13,16.98,17.0,2086200.0,12.2672,12.2744,12.1669,12.1812,2086200.0
2009-08-28 09:35:00,17.0,17.0,16.87,16.92,2584500.0,12.1812,12.1812,12.0881,12.1239,2584500.0
2009-08-28 09:40:00,16.94,16.95,16.88,16.88,2194200.0,12.1382,12.1454,12.0952,12.0952,2194200.0
2009-08-28 09:45:00,16.88,16.93,16.88,16.93,1382400.0,12.0952,12.1311,12.0952,12.1311,1382400.0
2009-08-28 09:50:00,16.93,16.94,16.92,16.92,1079700.0,12.1311,12.1382,12.1239,12.1239,1079700.0
2009-08-28 09:55:00,16.92,16.93,16.88,16.88,1440900.0,12.1239,12.1311,12.0952,12.0952,1440900.0
2009-08-28 10:00:00,16.88,16.9,16.87,16.88,1242300.0,12.0952,12.1096,12.0881,12.0952,1242300.0
2009-08-28 10:05:00,16.89,16.92,16.88,16.91,846000.0,12.1024,12.1239,12.0952,12.1167,846000.0
2009-08-28 10:10:00,16.91,16.93,16.89,16.9,583200.0,12.1167,12.1311,12.1024,12.1096,583200.0
2009-08-28 10:15:00,16.9,16.93,16.9,16.91,676500.0,12.1096,12.1311,12.1096,12.1167,676500.0
2009-08-28 10:20:00,16.91,16.92,16.9,16.91,561300.0,12.1167,12.1239,12.1096,12.1167,561300.0
2009-08-28 10:25:00,16.91,16.93,16.9,16.91,855600.0,12.1167,12.1311,12.1096,12.1167,855600.0
2009-08-28 10:30:00,16.91,16.92,16.89,16.92,631800.0,12.1167,12.1239,12.1024,12.1239,631800.0
2009-08-28 10:35:00,16.92,16.93,16.91,16.93,621600.0,12.1239,12.1311,12.1167,12.1311,621600.0
2009-08-28 10:40:00,16.93,16.93,16.92,16.93,395100.0,12.1311,12.1311,12.1239,12.1311,395100.0
2009-08-28 10:45:00,16.93,16.93,16.91,16.92,562500.0,12.1311,12.1311,12.1167,12.1239,562500.0
2009-08-28 10:50:00,16.92,16.93,16.91,16.91,649500.0,12.1239,12.1311,12.1167,12.1167,649500.0
2009-08-28 10:55:00,16.91,16.92,16.89,16.9,582600.0,12.1167,12.1239,12.1024,12.1096,582600.0
2009-08-28 11:00:00,16.9,16.91,16.9,16.91,204300.0,12.1096,12.1167,12.1096,12.1167,204300.0
2009-08-28 11:05:00,16.91,16.93,16.9,16.91,360600.0,12.1167,12.1311,12.1096,12.1167,360600.0
2009-08-28 11:10:00,16.91,16.93,16.91,16.92,256800.0,12.1167,12.1311,12.1167,12.1239,256800.0
2009-08-28 11:15:00,16.92,16.93,16.92,16.93,519300.0,12.1239,12.1311,12.1239,12.1311,519300.0
2009-08-28 11:20:00,16.93,16.97,16.93,16.96,399300.0,12.1311,12.1597,12.1311,12.1526,399300.0
2009-08-28 11:25:00,16.96,16.98,16.95,16.95,579000.0,12.1526,12.1669,12.1454,12.1454,579000.0
2009-08-28 11:30:00,16.95,16.97,16.94,16.95,520800.0,12.1454,12.1597,12.1382,12.1454,520800.0
2009-08-28 11:35:00,16.95,16.98,16.94,16.96,351900.0,12.1454,12.1669,12.1382,12.1526,351900.0
2009-08-28 11:40:00,16.96,16.97,16.94,16.94,423600.0,12.1526,12.1597,12.1382,12.1382,423600.0
2009-08-28 11:45:00,16.94,16.96,16.94,16.95,339000.0,12.1382,12.1526,12.1382,12.1454,339000.0
2009-08-28 11:50:00,16.95,16.96,16.94,16.95,301500.0,12.1454,12.1526,12.1382,12.1454,301500.0
2009-08-28 11:55:00,16.95,16.97,16.95,16.96,391800.0,12.1454,12.1597,12.1454,12.1526,391800.0
2009-08-28 12:00:00,16.96,16.98,16.96,16.97,216300.0,12.1526,12.1669,12.1526,12.1597,216300.0
2009-08-28 12:05:00,16.97,16.99,16.97,16.98,388500.0,12.1597,12.1741,12.1597,12.1669,388500.0
2009-08-28 12:10:00,16.98,17.0,16.98,16.98,456600.0,12.1669,12.1812,12.1669,12.1669,456600.0
2009-08-28 12:15:00,16.98,16.99,16.97,16.98,483900.0,12.1669,12.1741,12.1597,12.1669,483900.0
2009-08-28 12:20:00,16.98,17.0,16.97,16.98,287400.0,12.1669,12.1812,12.1597,12.1669,287400.0
2009-08-28 12:25:00,16.98,16.99,16.96,16.98,267300.0,12.1669,12.1741,12.1526,12.1669,267300.0
2009-08-28 12:30:00,16.98,17.0,16.98,17.0,245400.0,12.1669,12.1812,12.1669,12.1812,245400.0
2009-08-28 12:35:00,17.0,17.03,17.0,17.02,372900.0,12.1812,12.2027,12.1812,12.1956,372900.0
2009-08-28 12:40:00,17.02,17.02,17.0,17.02,272400.0,12.1956,12.1956,12.1812,12.1956,272400.0
2009-08-28 12:45:00,17.02,17.02,17.0,17.0,204300.0,12.1956,12.1956,12.1812,12.1812,204300.0
2009-08-28 12:50:00,17.0,17.0,16.99,17.0,142200.0,12.1812,12.1812,12.1741,12.1812,142200.0
2009-08-28 12:55:00,17.0,17.01,17.0,17.0,195300.0,12.1812,12.1884,12.1812,12.1812,195300.0
2009-08-28 13:00:00,17.0,17.03,17.0,17.03,366000.0,12.1812,12.2027,12.1812,12.2027,366000.0
2009-08-28 13:05:00,17.03,17.03,17.02,17.03,186000.0,12.2027,12.2027,12.1956,12.2027,186000.0
2009-08-28 13:10:00,17.03,17.05,17.03,17.05,291000.0,12.2027,12.217,12.2027,12.217,291000.0
2009-08-28 13:15:00,17.04,17.05,17.03,17.04,272400.0,12.2099,12.217,12.2027,12.2099,272400.0
2009-08-28 13:20:00,17.03,17.05,17.03,17.05,153900.0,12.2027,12.217,12.2027,12.217,153900.0
2009-08-28 13:25:00,17.04,17.06,17.04,17.06,225900.0,12.2099,12.2242,12.2099,12.2242,225900.0
2009-08-28 13:30:00,17.06,17.07,17.06,17.07,96600.0,12.2242,12.2314,12.2242,12.2314,96600.0
2009-08-28 13:35:00,17.07,17.07,17.05,17.06,179400.0,12.2314,12.2314,12.217,12.2242,179400.0
2009-08-28 13:40:00,17.06,17.06,17.04,17.04,238800.0,12.2242,12.2242,12.2099,12.2099,238800.0
2009-08-28 13:45:00,17.04,17.05,17.04,17.04,306600.0,12.2099,12.217,12.2099,12.2099,306600.0
2009-08-28 13:50:00,17.04,17.05,17.03,17.04,266400.0,12.2099,12.217,12.2027,12.2099,266400.0
2009-08-28 13:55:00,17.04,17.05,17.04,17.05,190500.0,12.2099,12.217,12.2099,12.217,190500.0
2009-08-28 14:00:00,17.05,17.05,17.03,17.04,287400.0,12.217,12.217,12.2027,12.2099,287400.0
2009-08-28 14:05:00,17.04,17.05,17.04,17.04,258900.0,12.2099,12.217,12.2099,12.2099,258900.0
2009-08-28 14:10:00,17.04,17.06,17.04,17.04,353700.0,12.2099,12.2242,12.2099,12.2099,353700.0
2009-08-28 14:15:00,17.05,17.08,17.04,17.07,486600.0,12.217,12.2385,12.2099,12.2314,486600.0
2009-08-28 14:20:00,17.07,17.09,17.05,17.08,622200.0,12.2314,12.2457,12.217,12.2385,622200.0
2009-08-28 14:25:00,17.08,17.09,17.07,17.09,402300.0,12.2385,12.2457,12.2314,12.2457,402300.0
2009-08-28 14:30:00,17.09,17.09,17.06,17.07,334200.0,12.2457,12.2457,12.2242,12.2314,334200.0
2009-08-28 14:35:00,17.07,17.08,17.06,17.08,180900.0,12.2314,12.2385,12.2242,12.2385,180900.0
2009-08-28 14:40:00,17.08,17.08,17.05,17.05,429000.0,12.2385,12.2385,12.217,12.217,429000.0
2009-08-28 14:45:00,17.05,17.06,17.04,17.05,304200.0,12.217,12.2242,12.2099,12.217,304200.0
2009-08-28 14:50:00,17.05,17.06,17.04,17.05,409800.0,12.217,12.2242,12.2099,12.217,409800.0
2009-08-28 14:55:00,17.05,17.06,17.05,17.05,198600.0,12.217,12.2242,12.217,12.217,198600.0
2009-08-28 15:00:00,17.05,17.05,17.05,17.05,112200.0,12.217,12.217,12.217,12.217,112200.0
2009-08-28 15:05:00,17.05,17.05,17.01,17.03,640500.0,12.217,12.217,12.1884,12.2027,640500.0
2009-08-28 15:10:00,17.02,17.05,17.02,17.05,257100.0,12.1956,12.217,12.1956,12.217,257100.0
2009-08-28 15:15:00,17.05,17.07,17.05,17.07,456900.0,12.217,12.2314,12.217,12.2314,456900.0
2009-08-28 15:20:00,17.06,17.08,17.06,17.07,444900.0,12.2242,12.2385,12.2242,12.2314,444900.0
2009-08-28 15:25:00,17.08,17.08,17.05,17.06,171000.0,12.2385,12.2385,12.217,12.2242,171000.0
2009-08-28 15:30:00,17.05,17.07,17.04,17.04,450300.0,12.217,12.2314,12.2099,12.2099,450300.0
2009-08-28 15:35:00,17.04,17.06,17.04,17.06,342000.0,12.2099,12.2242,12.2099,12.2242,342000.0
2009-08-28 15:40:00,17.06,17.07,17.05,17.05,474300.0,12.2242,12.2314,12.217,12.217,474300.0
2009-08-28 15:45:00,17.05,17.06,17.04,17.05,633600.0,12.217,12.2242,12.2099,12.217,633600.0
2009-08-28 15:50:00,17.05,17.06,17.05,17.06,534000.0,12.217,12.2242,12.217,12.2242,534000.0
2009-08-28 15:55:00,17.06,17.07,17.05,17.06,1939500.0,12.2242,12.2314,12.217,12.2242,1939500.0
2009-08-31 09:30:00,17.01,17.04,17.0,17.04,943500.0,12.1884,12.2099,12.1812,12.2099,943500.0
2009-08-31 09:35:00,17.04,17.11,17.04,17.08,838800.0,12.2099,12.26,12.2099,12.2385,838800.0
2009-08-31 09:40:00,17.08,17.08,17.03,17.06,573000.0,12.2385,12.2385,12.2027,12.2242,573000.0
2009-08-31 09:45:00,17.06,17.09,17.03,17.06,749100.0,12.2242,12.2457,12.2027,12.2242,749100.0
2009-08-31 09:50:00,17.06,17.06,17.04,17.06,649500.0,12.2242,12.2242,12.2099,12.2242,649500.0
2009-08-31 09:55:00,17.06,17.09,17.05,17.07,465600.0,12.2242,12.2457,12.217,12.2314,465600.0
2009-08-31 10:00:00,17.07,17.09,17.05,17.08,434100.0,12.2314,12.2457,12.217,12.2385,434100.0
2009-08-31 10:05:00,17.08,17.11,17.07,17.11,677700.0,12.2385,12.26,12.2314,12.26,677700.0
2009-08-31 10:10:00,17.11,17.12,17.08,17.09,906000.0,12.26,12.2672,12.2385,12.2457,906000.0
2009-08-31 10:15:00,17.09,17.09,17.06,17.07,470700.0,12.2457,12.2457,12.2242,12.2314,470700.0
2009-08-31 10:20:00,17.07,17.1,17.07,17.07,540900.0,12.2314,12.2529,12.2314,12.2314,540900.0
2009-08-31 10:25:00,17.07,17.09,17.07,17.09,549900.0,12.2314,12.2457,12.2314,12.2457,549900.0
2009-08-31 10:30:00,17.09,17.1,17.08,17.1,366900.0,12.2457,12.2529,12.2385,12.2529,366900.0
2009-08-31 10:35:00,17.1,17.13,17.09,17.13,610200.0,12.2529,12.2744,12.2457,12.2744,610200.0
2009-08-31 10:40:00,17.13,17.16,17.12,17.14,958800.0,12.2744,12.2959,12.2672,12.2815,958800.0
2009-08-31 10:45:00,17.14,17.15,17.13,17.13,1004100.0,12.2815,12.2887,12.2744,12.2744,1004100.0
2009-08-31 10:50:00,17.13,17.13,17.1,17.11,429000.0,12.2744,12.2744,12.2529,12.26,429000.0
2009-08-31 10:55:00,17.11,17.12,17.1,17.11,400500.0,12.26,12.2672,12.2529,12.26,400500.0
2009-08-31 11:00:00,17.12,17.12,17.08,17.09,558900.0,12.2672,12.2672,12.2385,12.2457,558900.0
2009-08-31 11:05:00,17.08,17.11,17.08,17.1,404100.0,12.2385,12.26,12.2385,12.2529,404100.0
2009-08-31 11:10:00,17.1,17.1,17.1,17.1,266400.0,12.2529,12.2529,12.2529,12.2529,266400.0
2009-08-31 11:15:00,17.1,17.13,17.1,17.12,268800.0,12.2529,12.2744,12.2529,12.2672,268800.0
2009-08-31 11:20:00,17.12,17.13,17.11,17.13,339900.0,12.2672,12.2744,12.26,12.2744,339900.0
2009-08-31 11:25:00,17.13,17.13,17.1,17.11,264300.0,12.2744,12.2744,12.2529,12.26,264300.0
2009-08-31 11:30:00,17.1,17.12,17.1,17.1,337500.0,12.2529,12.2672,12.2529,12.2529,337500.0
2009-08-31 11:35:00,17.1,17.11,17.09,17.1,423000.0,12.2529,12.26,12.2457,12.2529,423000.0
2009-08-31 11:40:00,17.11,17.12,17.1,17.1,390300.0,12.26,12.2672,12.2529,12.2529,390300.0
2009-08-31 11:45:00,17.1,17.1,17.08,17.08,283800.0,12.2529,12.2529,12.2385,12.2385,283800.0
2009-08-31 11:50:00,17.08,17.1,17.08,17.09,385500.0,12.2385,12.2529,12.2385,12.2457,385500.0
2009-08-31 11:55:00,17.09,17.09,17.07,17.08,285000.0,12.2457,12.2457,12.2314,12.2385,285000.0
2009-08-31 12:00:00,17.08,17.09,17.07,17.08,403200.0,12.2385,12.2457,12.2314,12.2385,403200.0
2009-08-31 12:05:00,17.08,17.09,17.07,17.07,301800.0,12.2385,12.2457,12.2314,12.2314,301800.0
2009-08-31 12:10:00,17.07,17.1,17.07,17.09,440100.0,12.2314,12.2529,12.2314,12.2457,440100.0
2009-08-31 12:15:00,17.09,17.09,17.07,17.08,576600.0,12.2457,12.2457,12.2314,12.2385,576600.0
2009-08-31 12:20:00,17.08,17.09,17.08,17.08,261600.0,12.2385,12.2457,12.2385,12.2385,261600.0
2009-08-31 12:25:00,17.08,17.08,17.05,17.07,519900.0,12.2385,12.2385,12.217,12.2314,519900.0
2009-08-31 12:30:00,17.07,17.07,17.04,17.04,289500.0,12.2314,12.2314,12.2099,12.2099,289500.0
2009-08-31 12:35:00,17.04,17.05,17.02,17.04,626400.0,12.2099,12.217,12.1956,12.2099,626400.0
2009-08-31 12:40:00,17.04,17.05,17.02,17.03,247800.0,12.2099,12.217,12.1956,12.2027,247800.0
2009-08-31 12:45:00,17.03,17.04,17.03,17.03,365100.0,12.2027,12.2099,12.2027,12.2027,365100.0
2009-08-31 12:50:00,17.03,17.04,17.03,17.03,267000.0,12.2027,12.2099,12.2027,12.2027,267000.0
2009-08-31 12:55:00,17.03,17.05,17.03,17.05,564000.0,12.2027,12.217,12.2027,12.217,564000.0
2009-08-31 13:00:00,17.05,17.05,17.02,17.03,329400.0,12.217,12.217,12.1956,12.2027,329400.0
2009-08-31 13:05:00,17.02,17.03,17.01,17.02,308700.0,12.1956,12.2027,12.1884,12.1956,308700.0
2009-08-31 13:10:00,17.02,17.03,17.01,17.02,268800.0,12.1956,12.2027,12.1884,12.1956,268800.0
2009-08-31 13:15:00,17.02,17.02,17.0,17.0,236100.0,12.1956,12.1956,12.1812,12.1812,236100.0
2009-08-31 13:20:00,17.0,17.03,17.0,17.03,770700.0,12.1812,12.2027,12.1812,12.2027,770700.0
2009-08-31 13:25:00,17.03,17.03,17.03,17.03,215100.0,12.2027,12.2027,12.2027,12.2027,215100.0
2009-08-31 13:30:00,17.03,17.04,17.03,17.04,227400.0,12.2027,12.2099,12.2027,12.2099,227400.0
2009-08-31 13:35:00,17.04,17.05,17.03,17.04,324000.0,12.2099,12.217,12.2027,12.2099,324000.0
2009-08-31 13:40:00,17.04,17.06,17.04,17.06,419400.0,12.2099,12.2242,12.2099,12.2242,419400.0
2009-08-31 13:45:00,17.06,17.06,17.04,17.04,342600.0,12.2242,12.2242,12.2099,12.2099,342600.0
2009-08-31 13:50:00,17.04,17.05,17.03,17.05,253200.0,12.2099,12.217,12.2027,12.217,253200.0
2009-08-31 13:55:00,17.05,17.06,17.04,17.05,354900.0,12.217,12.2242,12.2099,12.217,354900.0
2009-08-31 14:00:00,17.05,17.05,17.03,17.03,355800.0,12.217,12.217,12.2027,12.2027,355800.0
2009-08-31 14:05:00,17.03,17.04,17.01,17.02,525300.0,12.2027,12.2099,12.1884,12.1956,525300.0
2009-08-31 14:10:00,17.02,17.02,17.0,17.0,416100.0,12.1956,12.1956,12.1812,12.1812,416100.0
2009-08-31 14:15:00,17.0,17.01,16.99,17.01,446100.0,12.1812,12.1884,12.1741,12.1884,446100.0
2009-08-31 14:20:00,17.01,17.01,16.99,17.0,314700.0,12.1884,12.1884,12.1741,12.1812,314700.0
2009-08-31 14:25:00,17.0,17.0,16.99,16.99,291300.0,12.1812,12.1812,12.1741,12.1741,291300.0
2009-08-31 14:30:00,16.99,17.01,16.99,16.99,355800.0,12.1741,12.1884,12.1741,12.1741,355800.0
2009-08-31 14:35:00,16.99,16.99,16.97,16.99,465600.0,12.1741,12.1741,12.1597,12.1741,465600.0
2009-08-31 14:40:00,16.99,17.0,16.98,16.99,505800.0,12.1741,12.1812,12.1669,12.1741,505800.0
2009-08-31 14:45:00,16.99,17.0,16.97,16.98,579000.0,12.1741,12.1812,12.1597,12.1669,579000.0
2009-08-31 14:50:00,16.98,17.0,16.97,16.98,465600.0,12.1669,12.1812,12.1597,12.1669,465600.0
2009-08-31 14:55:00,16.98,17.0,16.97,16.98,651300.0,12.1669,12.1812,12.1597,12.1669,651300.0
2009-08-31 15:00:00,16.98,16.98,16.96,16.97,681300.0,12.1669,12.1669,12.1526,12.1597,681300.0
2009-08-31 15:05:00,16.97,16.98,16.95,16.96,816300.0,12.1597,12.1669,12.1454,12.1526,816300.0
2009-08-31 15:10:00,16.96,16.96,16.92,16.92,744000.0,12.1526,12.1526,12.1239,12.1239,744000.0
2009-08-31 15:15:00,16.93,16.96,16.92,16.94,689400.0,12.1311,12.1526,12.1239,12.1382,689400.0
2009-08-31 15:20:00,16.94,16.96,16.94,16.96,812700.0,12.1382,12.1526,12.1382,12.1526,812700.0
2009-08-31 15:25:00,16.96,16.96,16.93,16.94,1000200.0,12.1526,12.1526,12.1311,12.1382,1000200.0
2009-08-31 15:30:00,16.94,16.94,16.93,16.94,652800.0,12.1382,12.1382,12.1311,12.1382,652800.0
2009-08-31 15:35:00,16.94,16.95,16.92,16.92,934800.0,12.1382,12.1454,12.1239,12.1239,934800.0
2009-08-31 15:40:00,16.92,16.92,16.91,16.92,1252800.0,12.1239,12.1239,12.1167,12.1239,1252800.0
2009-08-31 15:45:00,16.92,16.94,16.91,16.93,1259700.0,12.1239,12.1382,12.1167,12.1311,1259700.0
2009-08-31 15:50:00,16.93,16.95,16.91,16.93,1950900.0,12.1311,12.1454,12.1167,12.1311,1950900.0
2009-08-31 15:55:00,16.91,16.96,16.91,16.96,2599200.0,12.1167,12.1526,12.1167,12.1526,2599200.0
2009-09-01 09:30:00,16.94,16.99,16.91,16.99,1129800.0,12.1382,12.1741,12.1167,12.1741,1129800.0
2009-09-01 09:35:00,16.99,16.99,16.95,16.97,879600.0,12.1741,12.1741,12.1454,12.1597,879600.0
2009-09-01 09:40:00,16.97,17.03,16.97,17.02,812400.0,12.1597,12.2027,12.1597,12.1956,812400.0
2009-09-01 09:45:00,17.02,17.08,17.02,17.07,1114800.0,12.1956,12.2385,12.1956,12.2314,1114800.0
2009-09-01 09:50:00,17.07,17.12,17.02,17.05,1363800.0,12.2314,12.2672,12.1956,12.217,1363800.0
2009-09-01 09:55:00,17.05,17.09,17.05,17.06,756300.0,12.217,12.2457,12.217,12.2242,756300.0
2009-09-01 10:00:00,17.06,17.11,17.05,17.06,1264500.0,12.2242,12.26,12.217,12.2242,1264500.0
2009-09-01 10:05:00,17.06,17.1,17.06,17.06,487200.0,12.2242,12.2529,12.2242,12.2242,487200.0
2009-09-01 10:10:00,17.06,17.07,17.0,17.0,923700.0,12.2242,12.2314,12.1812,12.1812,923700.0
2009-09-01 10:15:00,17.0,17.03,16.98,17.02,871500.0,12.1812,12.2027,12.1669,12.1956,871500.0
2009-09-01 10:20:00,17.02,17.06,17.01,17.03,561300.0,12.1956,12.2242,12.1884,12.2027,561300.0
2009-09-01 10:25:00,17.03,17.11,17.03,17.1,1201500.0,12.2027,12.26,12.2027,12.2529,1201500.0
2009-09-01 10:30:00,17.1,17.11,17.08,17.1,579300.0,12.2529,12.26,12.2385,12.2529,579300.0
2009-09-01 10:35:00,17.1,17.12,17.1,17.11,409200.0,12.2529,12.2672,12.2529,12.26,409200.0
2009-09-01 10:40:00,17.11,17.13,17.11,17.11,448500.0,12.26,12.2744,12.26,12.26,448500.0
2009-09-01 10:45:00,17.11,17.11,17.08,17.1,564600.0,12.26,12.26,12.2385,12.2529,564600.0
2009-09-01 10:50:00,17.1,17.1,17.07,17.08,719100.0,12.2529,12.2529,12.2314,12.2385,719100.0
2009-09-01 10:55:00,17.08,17.11,17.07,17.08,377100.0,12.2385,12.26,12.2314,12.2385,377100.0
2009-09-01 11:00:00,17.08,17.08,17.03,17.04,712500.0,12.2385,12.2385,12.2027,12.2099,712500.0
2009-09-01 11:05:00,17.03,17.05,17.02,17.04,740400.0,12.2027,12.217,12.1956,12.2099,740400.0
2009-09-01 11:10:00,17.04,17.04,17.0,17.02,1072800.0,12.2099,12.2099,12.1812,12.1956,1072800.0
2009-09-01 11:15:00,17.02,17.03,17.0,17.02,560100.0,12.1956,12.2027,12.1812,12.1956,560100.0
2009-09-01 11:20:00,17.03,17.03,16.97,16.97,909000.0,12.2027,12.2027,12.1597,12.1597,909000.0
2009-09-01 11:25:00,16.97,16.97,16.92,16.93,757500.0,12.1597,12.1597,12.1239,12.1311,757500.0
2009-09-01 11:30:00,16.92,16.95,16.91,16.92,717600.0,12.1239,12.1454,12.1167,12.1239,717600.0
2009-09-01 11:35:00,16.92,16.96,16.88,16.96,916200.0,12.1239,12.1526,12.0952,12.1526,916200.0
2009-09-01 11:40:00,16.96,17.01,16.95,16.97,1005900.0,12.1526,12.1884,12.1454,12.1597,1005900.0
2009-09-01 11:45:00,16.97,17.0,16.96,16.97,285000.0,12.1597,12.1812,12.1526,12.1597,285000.0
2009-09-01 11:50:00,16.97,17.0,16.97,17.0,350100.0,12.1597,12.1812,12.1597,12.1812,350100.0
2009-09-01 11:55:00,17.0,17.0,16.94,16.96,336000.0,12.1812,12.1812,12.1382,12.1526,336000.0
2009-09-01 12:00:00,16.96,16.98,16.95,16.97,439500.0,12.1526,12.1669,12.1454,12.1597,439500.0
2009-09-01 12:05:00,16.97,17.0,16.96,16.99,424500.0,12.1597,12.1812,12.1526,12.1741,424500.0
2009-09-01 12:10:00,16.99,17.0,16.98,16.99,199800.0,12.1741,12.1812,12.1669,12.1741,199800.0
2009-09-01 12:15:00,16.99,17.0,16.99,16.99,304200.0,12.1741,12.1812,12.1741,12.1741,304200.0
2009-09-01 12:20:00,16.99,17.0,16.95,16.98,437700.0,12.1741,12.1812,12.1454,12.1669,437700.0
2009-09-01 12:25:00,16.98,16.99,16.95,16.97,375000.0,12.1669,12.1741,12.1454,12.1597,375000.0
2009-09-01 12:30:00,16.97,17.0,16.95,16.99,374700.0,12.1597,12.1812,12.1454,12.1741,374700.0
2009-09-01 12:35:00,16.99,17.01,16.98,16.98,459600.0,12.1741,12.1884,12.1669,12.1669,459600.0
2009-09-01 12:40:00,16.98,16.98,16.97,16.97,189600.0,12.1669,12.1669,12.1597,12.1597,189600.0
2009-09-01 12:45:00,16.97,16.98,16.96,16.97,165000.0,12.1597,12.1669,12.1526,12.1597,165000.0
2009-09-01 12:50:00,16.97,16.98,16.96,16.97,275100.0,12.1597,12.1669,12.1526,12.1597,275100.0
2009-09-01 12:55:00,16.97,16.97,16.96,16.96,183900.0,12.1597,12.1597,12.1526,12.1526,183900.0
2009-09-01 13:00:00,16.96,16.97,16.96,16.97,137100.0,12.1526,12.1597,12.1526,12.1597,137100.0
2009-09-01 13:05:00,16.97,16.98,16.93,16.97,417900.0,12.1597,12.1669,12.1311,12.1597,417900.0
2009-09-01 13:10:00,16.97,16.97,16.95,16.97,288300.0,12.1597,12.1597,12.1454,12.1597,288300.0
2009-09-01 13:15:00,16.97,16.97,16.95,16.97,464400.0,12.1597,12.1597,12.1454,12.1597,464400.0
2009-09-01 13:20:00,16.97,16.98,16.97,16.98,321600.0,12.1597,12.1669,12.1597,12.1669,321600.0
2009-09-01 13:25:00,16.98,17.0,16.97,17.0,447600.0,12.1669,12.1812,12.1597,12.1812,447600.0
2009-09-01 13:30:00,17.0,17.0,16.97,16.98,367500.0,12.1812,12.1812,12.1597,12.1669,367500.0
2009-09-01 13:35:00,16.98,17.0,16.98,17.0,386100.0,12.1669,12.1812,12.1669,12.1812,386100.0
2009-09-01 13:40:00,17.0,17.04,16.99,17.02,871200.0,12.1812,12.2099,12.1741,12.1956,871200.0
2009-09-01 13:45:00,17.02,17.04,17.02,17.03,636000.0,12.1956,12.2099,12.1956,12.2027,636000.0
2009-09-01 13:50:00,17.03,17.03,17.01,17.03,369600.0,12.2027,12.2027,12.1884,12.2027,369600.0
2009-09-01 13:55:00,17.03,17.03,17.02,17.03,322200.0,12.2027,12.2027,12.1956,12.2027,322200.0
2009-09-01 14:00:00,17.03,17.04,17.01,17.03,442800.0,12.2027,12.2099,12.1884,12.2027,442800.0
2009-09-01 14:05:00,17.03,17.04,17.0,17.01,368100.0,12.2027,12.2099,12.1812,12.1884,368100.0
2009-09-01 14:10:00,17.01,17.03,17.0,17.02,484500.0,12.1884,12.2027,12.1812,12.1956,484500.0
2009-09-01 14:15:00,17.02,17.02,16.99,17.01,501600.0,12.1956,12.1956,12.1741,12.1884,501600.0
2009-09-01 14:20:00,17.01,17.02,17.0,17.01,445200.0,12.1884,12.1956,12.1812,12.1884,445200.0
2009-09-01 14:25:00,17.01,17.01,16.99,17.0,242400.0,12.1884,12.1884,12.1741,12.1812,242400.0
2009-09-01 14:30:00,17.0,17.02,16.99,16.99,185700.0,12.1812,12.1956,12.1741,12.1741,185700.0
2009-09-01 14:35:00,16.99,17.0,16.99,16.99,199800.0,12.1741,12.1812,12.1741,12.1741,199800.0
2009-09-01 14:40:00,16.99,17.0,16.97,16.98,282300.0,12.1741,12.1812,12.1597,12.1669,282300.0
2009-09-01 14:45:00,16.98,17.0,16.96,16.97,364800.0,12.1669,12.1812,12.1526,12.1597,364800.0
2009-09-01 14:50:00,16.97,16.99,16.96,16.97,505800.0,12.1597,12.1741,12.1526,12.1597,505800.0
2009-09-01 14:55:00,16.97,16.99,16.97,16.98,255300.0,12.1597,12.1741,12.1597,12.1669,255300.0
2009-09-01 15:00:00,16.98,16.98,16.98,16.98,137700.0,12.1669,12.1669,12.1669,12.1669,137700.0
2009-09-01 15:05:00,16.98,17.0,16.98,16.99,495900.0,12.1669,12.1812,12.1669,12.1741,495900.0
2009-09-01 15:10:00,16.99,17.01,16.99,17.01,647400.0,12.1741,12.1884,12.1741,12.1884,647400.0
2009-09-01 15:15:00,17.01,17.01,16.99,17.01,642300.0,12.1884,12.1884,12.1741,12.1884,642300.0
2009-09-01 15:20:00,17.01,17.01,17.0,17.01,361800.0,12.1884,12.1884,12.1812,12.1884,361800.0
2009-09-01 15:25:00,17.01,17.01,16.98,17.0,684300.0,12.1884,12.1884,12.1669,12.1812,684300.0
2009-09-01 15:30:00,17.0,17.0,16.98,16.99,626700.0,12.1812,12.1812,12.1669,12.1741,626700.0
2009-09-01 15:35:00,16.99,17.01,16.98,16.99,620400.0,12.1741,12.1884,12.1669,12.1741,620400.0
2009-09-01 15:40:00,16.99,17.0,16.98,17.0,1132800.0,12.1741,12.1812,12.1669,12.1812,1132800.0
2009-09-01 15:45:00,17.0,17.0,16.96,16.97,1035900.0,12.1812,12.1812,12.1526,12.1597,1035900.0
2009-09-01 15:50:00,16.98,17.02,16.97,17.01,1305600.0,12.1669,12.1956,12.1597,12.1884,1305600.0
2009-09-01 15:55:00,17.01,17.02,16.99,16.99,2485800.0,12.1884,12.1956,12.1741,12.1741,2485800.0
2009-09-02 09:30:00,16.94,16.97,16.92,16.95,962700.0,12.1382,12.1597,12.1239,12.1454,962700.0
2009-09-02 09:35:00,16.95,16.98,16.94,16.97,1287300.0,12.1454,12.1669,12.1382,12.1597,1287300.0
2009-09-02 09:40:00,16.97,17.02,16.97,17.01,1253700.0,12.1597,12.1956,12.1597,12.1884,1253700.0
2009-09-02 09:45:00,17.01,17.02,16.99,17.01,932100.0,12.1884,12.1956,12.1741,12.1884,932100.0
2009-09-02 09:50:00,17.01,17.01,16.98,17.0,1194900.0,12.1884,12.1884,12.1669,12.1812,1194900.0
2009-09-02 09:55:00,17.0,17.01,17.0,17.0,537300.0,12.1812,12.1884,12.1812,12.1812,537300.0
2009-09-02 10:00:00,17.0,17.01,16.97,16.98,562800.0,12.1812,12.1884,12.1597,12.1669,562800.0
2009-09-02 10:05:00,16.97,17.0,16.97,16.99,678000.0,12.1597,12.1812,12.1597,12.1741,678000.0
2009-09-02 10:10:00,16.98,16.99,16.97,16.99,602400.0,12.1669,12.1741,12.1597,12.1741,602400.0
2009-09-02 10:15:00,16.99,17.0,16.98,17.0,576300.0,12.1741,12.1812,12.1669,12.1812,576300.0
2009-09-02 10:20:00,17.0,17.0,16.98,16.98,742200.0,12.1812,12.1812,12.1669,12.1669,742200.0
2009-09-02 10:25:00,16.99,17.0,16.98,16.98,618900.0,12.1741,12.1812,12.1669,12.1669,618900.0
2009-09-02 10:30:00,16.98,16.99,16.97,16.97,485400.0,12.1669,12.1741,12.1597,12.1597,485400.0
2009-09-02 10:35:00,16.97,16.99,16.97,16.99,483600.0,12.1597,12.1741,12.1597,12.1741,483600.0
2009-09-02 10:40:00,16.99,16.99,16.98,16.98,396000.0,12.1741,12.1741,12.1669,12.1669,396000.0
2009-09-02 10:45:00,16.98,17.0,16.97,16.99,513000.0,12.1669,12.1812,12.1597,12.1741,513000.0
2009-09-02 10:50:00,16.99,16.99,16.99,16.99,491100.0,12.1741,12.1741,12.1741,12.1741,491100.0
2009-09-02 10:55:00,16.99,17.0,16.98,16.98,446700.0,12.1741,12.1812,12.1669,12.1669,446700.0
2009-09-02 11:00:00,16.98,16.99,16.98,16.98,291600.0,12.1669,12.1741,12.1669,12.1669,291600.0
2009-09-02 11:05:00,16.98,16.99,16.98,16.98,382800.0,12.1669,12.1741,12.1669,12.1669,382800.0
2009-09-02 11:10:00,16.98,16.99,16.98,16.98,124500.0,12.1669,12.1741,12.1669,12.1669,124500.0
2009-09-02 11:15:00,16.98,16.99,16.98,16.98,600000.0,12.1669,12.1741,12.1669,12.1669,600000.0
2009-09-02 11:20:00,16.99,16.99,16.98,16.99,393000.0,12.1741,12.1741,12.1669,12.1741,393000.0
2009-09-02 11:25:00,16.98,16.99,16.98,16.99,280500.0,12.1669,12.1741,12.1669,12.1741,280500.0
2009-09-02 11:30:00,16.98,16.99,16.97,16.98,427200.0,12.1669,12.1741,12.1597,12.1669,427200.0
2009-09-02 11:35:00,16.97,16.99,16.97,16.98,1290000.0,12.1597,12.1741,12.1597,12.1669,1290000.0
2009-09-02 11:40:00,16.98,16.99,16.98,16.99,366000.0,12.1669,12.1741,12.1669,12.1741,366000.0
2009-09-02 11:45:00,16.99,17.01,16.98,16.99,352500.0,12.1741,12.1884,12.1669,12.1741,352500.0
2009-09-02 11:50:00,16.99,17.01,16.99,16.99,242400.0,12.1741,12.1884,12.1741,12.1741,242400.0
2009-09-02 11:55:00,16.99,17.0,16.98,16.99,297600.0,12.1741,12.1812,12.1669,12.1741,297600.0
2009-09-02 12:00:00,16.99,16.99,16.98,16.99,240900.0,12.1741,12.1741,12.1669,12.1741,240900.0
2009-09-02 12:05:00,16.99,16.99,16.98,16.99,220200.0,12.1741,12.1741,12.1669,12.1741,220200.0
2009-09-02 12:10:00,16.99,16.99,16.98,16.99,545700.0,12.1741,12.1741,12.1669,12.1741,545700.0
2009-09-02 12:15:00,16.99,17.0,16.99,16.99,168600.0,12.1741,12.1812,12.1741,12.1741,168600.0
2009-09-02 12:20:00,16.99,16.99,16.99,16.99,116700.0,12.1741,12.1741,12.1741,12.1741,116700.0
2009-09-02 12:25:00,16.99,16.99,16.99,16.99,173400.0,12.1741,12.1741,12.1741,12.1741,173400.0
2009-09-02 12:30:00,16.99,16.99,16.99,16.99,192000.0,12.1741,12.1741,12.1741,12.1741,192000.0
2009-09-02 12:35:00,16.99,16.99,16.99,16.99,194700.0,12.1741,12.1741,12.1741,12.1741,194700.0
2009-09-02 12:40:00,16.99,16.99,16.99,16.99,162600.0,12.1741,12.1741,12.1741,12.1741,162600.0
2009-09-02 12:45:00,16.99,16.99,16.99,16.99,168000.0,12.1741,12.1741,12.1741,12.1741,168000.0
2009-09-02 12:50:00,16.99,17.0,16.99,16.99,485700.0,12.1741,12.1812,12.1741,12.1741,485700.0
2009-09-02 12:55:00,16.99,17.0,16.99,16.99,430500.0,12.1741,12.1812,12.1741,12.1741,430500.0
2009-09-02 13:00:00,16.99,16.99,16.97,16.98,458100.0,12.1741,12.1741,12.1597,12.1669,458100.0
2009-09-02 13:05:00,16.98,16.98,16.97,16.98,251100.0,12.1669,12.1669,12.1597,12.1669,251100.0
2009-09-02 13:10:00,16.98,16.98,16.98,16.98,98100.0,12.1669,12.1669,12.1669,12.1669,98100.0
2009-09-02 13:15:00,16.98,16.99,16.97,16.97,199200.0,12.1669,12.1741,12.1597,12.1597,199200.0
2009-09-02 13:20:00,16.98,16.98,16.97,16.98,262500.0,12.1669,12.1669,12.1597,12.1669,262500.0
2009-09-02 13:25:00,16.98,16.99,16.98,16.98,191700.0,12.1669,12.1741,12.1669,12.1669,191700.0
2009-09-02 13:30:00,16.98,16.99,16.98,16.99,490200.0,12.1669,12.1741,12.1669,12.1741,490200.0
2009-09-02 13:35:00,16.99,16.99,16.98,16.98,191700.0,12.1741,12.1741,12.1669,12.1669,191700.0
2009-09-02 13:40:00,16.98,16.99,16.98,16.99,278100.0,12.1669,12.1741,12.1669,12.1741,278100.0
2009-09-02 13:45:00,16.99,16.99,16.98,16.99,362400.0,12.1741,12.1741,12.1669,12.1741,362400.0
2009-09-02 13:50:00,16.99,16.99,16.98,16.99,632700.0,12.1741,12.1741,12.1669,12.1741,632700.0
2009-09-02 13:55:00,16.99,16.99,16.98,16.98,159300.0,12.1741,12.1741,12.1669,12.1669,159300.0
2009-09-02 14:00:00,16.99,16.99,16.98,16.99,294600.0,12.1741,12.1741,12.1669,12.1741,294600.0
2009-09-02 14:05:00,16.99,16.99,16.98,16.99,250200.0,12.1741,12.1741,12.1669,12.1741,250200.0
2009-09-02 14:10:00,16.99,16.99,16.98,16.99,124800.0,12.1741,12.1741,12.1669,12.1741,124800.0
2009-09-02 14:15:00,16.99,16.99,16.98,16.98,196500.0,12.1741,12.1741,12.1669,12.1669,196500.0
2009-09-02 14:20:00,16.98,16.99,16.98,16.99,77400.0,12.1669,12.1741,12.1669,12.1741,77400.0
2009-09-02 14:25:00,16.99,16.99,16.98,16.99,140100.0,12.1741,12.1741,12.1669,12.1741,140100.0
2009-09-02 14:30:00,16.99,17.0,16.98,16.99,423300.0,12.1741,12.1812,12.1669,12.1741,423300.0
2009-09-02 14:35:00,16.99,16.99,16.98,16.99,206700.0,12.1741,12.1741,12.1669,12.1741,206700.0
2009-09-02 14:40:00,16.99,17.0,16.98,16.99,647400.0,12.1741,12.1812,12.1669,12.1741,647400.0
2009-09-02 14:45:00,16.99,16.99,16.98,16.98,102900.0,12.1741,12.1741,12.1669,12.1669,102900.0
2009-09-02 14:50:00,16.98,16.99,16.97,16.99,855000.0,12.1669,12.1741,12.1597,12.1741,855000.0
2009-09-02 14:55:00,16.99,16.99,16.98,16.99,289800.0,12.1741,12.1741,12.1669,12.1741,289800.0
2009-09-02 15:00:00,16.99,16.99,16.97,16.97,916500.0,12.1741,12.1741,12.1597,12.1597,916500.0
2009-09-02 15:05:00,16.97,16.98,16.97,16.98,286200.0,12.1597,12.1669,12.1597,12.1669,286200.0
2009-09-02 15:10:00,16.98,16.99,16.98,16.99,717000.0,12.1669,12.1741,12.1669,12.1741,717000.0
2009-09-02 15:15:00,16.99,17.0,16.99,17.0,906000.0,12.1741,12.1812,12.1741,12.1812,906000.0
2009-09-02 15:20:00,17.0,17.0,16.99,16.99,517200.0,12.1812,12.1812,12.1741,12.1741,517200.0
2009-09-02 15:25:00,16.99,17.0,16.98,16.98,375600.0,12.1741,12.1812,12.1669,12.1669,375600.0
2009-09-02 15:30:00,16.99,17.0,16.99,17.0,327000.0,12.1741,12.1812,12.1741,12.1812,327000.0
2009-09-02 15:35:00,17.0,17.0,16.99,16.99,514800.0,12.1812,12.1812,12.1741,12.1741,514800.0
2009-09-02 15:40:00,16.99,16.99,16.98,16.98,684900.0,12.1741,12.1741,12.1669,12.1669,684900.0
2009-09-02 15:45:00,16.98,16.99,16.98,16.98,651900.0,12.1669,12.1741,12.1669,12.1669,651900.0
2009-09-02 15:50:00,16.98,16.98,16.98,16.98,575400.0,12.1669,12.1669,12.1669,12.1669,575400.0
2009-09-02 15:55:00,16.98,16.99,16.96,16.97,3067200.0,12.1669,12.1741,12.1526,12.1597,3067200.0
2009-09-03 09:30:00,17.05,17.09,17.0,17.04,1677900.0,12.217,12.2457,12.1812,12.2099,1677900.0
2009-09-03 09:35:00,17.04,17.06,17.01,17.04,1595400.0,12.2099,12.2242,12.1884,12.2099,1595400.0
2009-09-03 09:40:00,17.04,17.04,17.02,17.02,430200.0,12.2099,12.2099,12.1956,12.1956,430200.0
2009-09-03 09:45:00,17.02,17.07,17.02,17.03,618300.0,12.1956,12.2314,12.1956,12.2027,618300.0
2009-09-03 09:50:00,17.04,17.09,17.04,17.08,766500.0,12.2099,12.2457,12.2099,12.2385,766500.0
2009-09-03 09:55:00,17.08,17.1,17.05,17.08,625500.0,12.2385,12.2529,12.217,12.2385,625500.0
2009-09-03 10:00:00,17.08,17.1,17.04,17.07,873900.0,12.2385,12.2529,12.2099,12.2314,873900.0
2009-09-03 10:05:00,17.07,17.09,17.06,17.09,745500.0,12.2314,12.2457,12.2242,12.2457,745500.0
2009-09-03 10:10:00,17.09,17.09,17.06,17.08,418500.0,12.2457,12.2457,12.2242,12.2385,418500.0
2009-09-03 10:15:00,17.08,17.09,17.06,17.07,468300.0,12.2385,12.2457,12.2242,12.2314,468300.0
2009-09-03 10:20:00,17.07,17.09,17.06,17.08,491100.0,12.2314,12.2457,12.2242,12.2385,491100.0
2009-09-03 10:25:00,17.09,17.11,17.08,17.1,574200.0,12.2457,12.26,12.2385,12.2529,574200.0
2009-09-03 10:30:00,17.1,17.14,17.1,17.12,829200.0,12.2529,12.2815,12.2529,12.2672,829200.0
2009-09-03 10:35:00,17.12,17.13,17.11,17.12,606600.0,12.2672,12.2744,12.26,12.2672,606600.0
2009-09-03 10:40:00,17.12,17.12,17.1,17.11,574500.0,12.2672,12.2672,12.2529,12.26,574500.0
2009-09-03 10:45:00,17.11,17.12,17.1,17.1,592800.0,12.26,12.2672,12.2529,12.2529,592800.0
2009-09-03 10:50:00,17.1,17.11,17.1,17.11,762600.0,12.2529,12.26,12.2529,12.26,762600.0
2009-09-03 10:55:00,17.1,17.13,17.1,17.12,517200.0,12.2529,12.2744,12.2529,12.2672,517200.0
2009-09-03 11:00:00,17.12,17.14,17.11,17.11,534900.0,12.2672,12.2815,12.26,12.26,534900.0
2009-09-03 11:05:00,17.11,17.14,17.11,17.14,439200.0,12.26,12.2815,12.26,12.2815,439200.0
2009-09-03 11:10:00,17.14,17.15,17.13,17.13,387600.0,12.2815,12.2887,12.2744,12.2744,387600.0
2009-09-03 11:15:00,17.13,17.13,17.12,17.13,230400.0,12.2744,12.2744,12.2672,12.2744,230400.0
2009-09-03 11:20:00,17.13,17.15,17.12,17.14,345000.0,12.2744,12.2887,12.2672,12.2815,345000.0
2009-09-03 11:25:00,17.14,17.18,17.13,17.18,1001700.0,12.2815,12.3102,12.2744,12.3102,1001700.0
2009-09-03 11:30:00,17.18,17.19,17.17,17.18,483900.0,12.3102,12.3174,12.303,12.3102,483900.0
2009-09-03 11:35:00,17.18,17.19,17.18,17.18,455700.0,12.3102,12.3174,12.3102,12.3102,455700.0
2009-09-03 11:40:00,17.18,17.23,17.18,17.22,1369800.0,12.3102,12.346,12.3102,12.3389,1369800.0
2009-09-03 11:45:00,17.22,17.22,17.19,17.19,363900.0,12.3389,12.3389,12.3174,12.3174,363900.0
2009-09-03 11:50:00,17.19,17.21,17.19,17.21,687300.0,12.3174,12.3317,12.3174,12.3317,687300.0
2009-09-03 11:55:00,17.21,17.24,17.2,17.23,879300.0,12.3317,12.3532,12.3245,12.346,879300.0
2009-09-03 12:00:00,17.23,17.28,17.22,17.27,1177200.0,12.346,12.3819,12.3389,12.3747,1177200.0
2009-09-03 12:05:00,17.27,17.28,17.24,17.27,767100.0,12.3747,12.3819,12.3532,12.3747,767100.0
2009-09-03 12:10:00,17.27,17.27,17.25,17.25,533400.0,12.3747,12.3747,12.3604,12.3604,533400.0
2009-09-03 12:15:00,17.25,17.25,17.25,17.25,462900.0,12.3604,12.3604,12.3604,12.3604,462900.0
2009-09-03 12:20:00,17.25,17.26,17.24,17.24,509100.0,12.3604,12.3675,12.3532,12.3532,509100.0
2009-09-03 12:25:00,17.24,17.25,17.24,17.25,252000.0,12.3532,12.3604,12.3532,12.3604,252000.0
2009-09-03 12:30:00,17.25,17.25,17.23,17.23,301500.0,12.3604,12.3604,12.346,12.346,301500.0
2009-09-03 12:35:00,17.23,17.24,17.21,17.22,525600.0,12.346,12.3532,12.3317,12.3389,525600.0
2009-09-03 12:40:00,17.22,17.23,17.22,17.23,331500.0,12.3389,12.346,12.3389,12.346,331500.0
2009-09-03 12:45:00,17.22,17.23,17.22,17.23,172800.0,12.3389,12.346,12.3389,12.346,172800.0
2009-09-03 12:50:00,17.23,17.23,17.23,17.23,240600.0,12.346,12.346,12.346,12.346,240600.0
2009-09-03 12:55:00,17.23,17.23,17.21,17.22,493800.0,12.346,12.346,12.3317,12.3389,493800.0
2009-09-03 13:00:00,17.22,17.22,17.21,17.22,379800.0,12.3389,12.3389,12.3317,12.3389,379800.0
2009-09-03 13:05:00,17.22,17.22,17.22,17.22,202500.0,12.3389,12.3389,12.3389,12.3389,202500.0
2009-09-03 13:10:00,17.22,17.23,17.22,17.22,170700.0,12.3389,12.346,12.3389,12.3389,170700.0
2009-09-03 13:15:00,17.22,17.22,17.22,17.22,61500.0,12.3389,12.3389,12.3389,12.3389,61500.0
2009-09-03 13:20:00,17.22,17.22,17.21,17.21,610500.0,12.3389,12.3389,12.3317,12.3317,610500.0
2009-09-03 13:25:00,17.22,17.24,17.21,17.23,522600.0,12.3389,12.3532,12.3317,12.346,522600.0
2009-09-03 13:30:00,17.23,17.23,17.22,17.22,243900.0,12.346,12.346,12.3389,12.3389,243900.0
2009-09-03 13:35:00,17.22,17.22,17.22,17.22,157800.0,12.3389,12.3389,12.3389,12.3389,157800.0
2009-09-03 13:40:00,17.22,17.22,17.22,17.22,216000.0,12.3389,12.3389,12.3389,12.3389,216000.0
2009-09-03 13:45:00,17.22,17.22,17.22,17.22,161700.0,12.3389,12.3389,12.3389,12.3389,161700.0
2009-09-03 13:50:00,17.22,17.22,17.22,17.22,166200.0,12.3389,12.3389,12.3389,12.3389,166200.0
2009-09-03 13:55:00,17.22,17.22,17.22,17.22,159900.0,12.3389,12.3389,12.3389,12.3389,159900.0
2009-09-03 14:00:00,17.22,17.22,17.22,17.22,276900.0,12.3389,12.3389,12.3389,12.3389,276900.0
2009-09-03 14:05:00,17.22,17.22,17.22,17.22,224100.0,12.3389,12.3389,12.3389,12.3389,224100.0
2009-09-03 14:10:00,17.22,17.22,17.22,17.22,361800.0,12.3389,12.3389,12.3389,12.3389,361800.0
2009-09-03 14:15:00,17.22,17.22,17.22,17.22,162900.0,12.3389,12.3389,12.3389,12.3389,162900.0
2009-09-03 14:20:00,17.22,17.22,17.22,17.22,255600.0,12.3389,12.3389,12.3389,12.3389,255600.0
2009-09-03 14:25:00,17.22,17.24,17.22,17.24,612300.0,12.3389,12.3532,12.3389,12.3532,612300.0
2009-09-03 14:30:00,17.24,17.24,17.23,17.24,423900.0,12.3532,12.3532,12.346,12.3532,423900.0
2009-09-03 14:35:00,17.24,17.24,17.22,17.22,1042500.0,12.3532,12.3532,12.3389,12.3389,1042500.0
2009-09-03 14:40:00,17.22,17.22,17.22,17.22,236400.0,12.3389,12.3389,12.3389,12.3389,236400.0
2009-09-03 14:45:00,17.22,17.24,17.22,17.24,748200.0,12.3389,12.3532,12.3389,12.3532,748200.0
2009-09-03 14:50:00,17.24,17.26,17.24,17.25,738600.0,12.3532,12.3675,12.3532,12.3604,738600.0
2009-09-03 14:55:00,17.25,17.27,17.25,17.26,514200.0,12.3604,12.3747,12.3604,12.3675,514200.0
2009-09-03 15:00:00,17.26,17.27,17.24,17.24,832200.0,12.3675,12.3747,12.3532,12.3532,832200.0
2009-09-03 15:05:00,17.24,17.25,17.24,17.25,254100.0,12.3532,12.3604,12.3532,12.3604,254100.0
2009-09-03 15:10:00,17.25,17.25,17.23,17.24,310200.0,12.3604,12.3604,12.346,12.3532,310200.0
2009-09-03 15:15:00,17.24,17.24,17.23,17.24,284700.0,12.3532,12.3532,12.346,12.3532,284700.0
2009-09-03 15:20:00,17.24,17.24,17.23,17.24,399000.0,12.3532,12.3532,12.346,12.3532,399000.0
2009-09-03 15:25:00,17.24,17.24,17.23,17.24,464100.0,12.3532,12.3532,12.346,12.3532,464100.0
2009-09-03 15:30:00,17.24,17.24,17.23,17.23,918600.0,12.3532,12.3532,12.346,12.346,918600.0
2009-09-03 15:35:00,17.24,17.24,17.23,17.24,533700.0,12.3532,12.3532,12.346,12.3532,533700.0
2009-09-03 15:40:00,17.24,17.24,17.23,17.24,1475400.0,12.3532,12.3532,12.346,12.3532,1475400.0
2009-09-03 15:45:00,17.24,17.25,17.23,17.25,1225200.0,12.3532,12.3604,12.346,12.3604,1225200.0
2009-09-03 15:50:00,17.25,17.26,17.25,17.25,1770000.0,12.3604,12.3675,12.3604,12.3604,1770000.0
2009-09-03 15:55:00,17.26,17.26,17.24,17.24,2327400.0,12.3675,12.3675,12.3532,12.3532,2327400.0
2009-09-04 09:30:00,17.23,17.28,17.22,17.28,798900.0,12.346,12.3819,12.3389,12.3819,798900.0
2009-09-04 09:35:00,17.28,17.32,17.26,17.32,951900.0,12.3819,12.4105,12.3675,12.4105,951900.0
2009-09-04 09:40:00,17.32,17.36,17.31,17.36,958800.0,12.4105,12.4392,12.4033,12.4392,958800.0
2009-09-04 09:45:00,17.36,17.37,17.33,17.34,518100.0,12.4392,12.4463,12.4177,12.4248,518100.0
2009-09-04 09:50:00,17.34,17.34,17.29,17.33,665400.0,12.4248,12.4248,12.389,12.4177,665400.0
2009-09-04 09:55:00,17.33,17.34,17.3,17.32,380700.0,12.4177,12.4248,12.3962,12.4105,380700.0
2009-09-04 10:00:00,17.32,17.35,17.32,17.33,442800.0,12.4105,12.432,12.4105,12.4177,442800.0
2009-09-04 10:05:00,17.33,17.35,17.32,17.33,225000.0,12.4177,12.432,12.4105,12.4177,225000.0
2009-09-04 10:10:00,17.33,17.36,17.31,17.36,483900.0,12.4177,12.4392,12.4033,12.4392,483900.0
2009-09-04 10:15:00,17.36,17.36,17.34,17.36,333000.0,12.4392,12.4392,12.4248,12.4392,333000.0
2009-09-04 10:20:00,17.36,17.36,17.31,17.32,809100.0,12.4392,12.4392,12.4033,12.4105,809100.0
2009-09-04 10:25:00,17.32,17.33,17.3,17.31,420900.0,12.4105,12.4177,12.3962,12.4033,420900.0
2009-09-04 10:30:00,17.31,17.32,17.3,17.31,367800.0,12.4033,12.4105,12.3962,12.4033,367800.0
2009-09-04 10:35:00,17.31,17.33,17.31,17.33,298500.0,12.4033,12.4177,12.4033,12.4177,298500.0
2009-09-04 10:40:00,17.33,17.33,17.31,17.32,637500.0,12.4177,12.4177,12.4033,12.4105,637500.0
2009-09-04 10:45:00,17.32,17.32,17.29,17.3,638100.0,12.4105,12.4105,12.389,12.3962,638100.0
2009-09-04 10:50:00,17.3,17.32,17.29,17.3,445500.0,12.3962,12.4105,12.389,12.3962,445500.0
2009-09-04 10:55:00,17.3,17.3,17.29,17.29,636600.0,12.3962,12.3962,12.389,12.389,636600.0
2009-09-04 11:00:00,17.29,17.29,17.25,17.25,457500.0,12.389,12.389,12.3604,12.3604,457500.0
2009-09-04 11:05:00,17.26,17.27,17.25,17.25,865200.0,12.3675,12.3747,12.3604,12.3604,865200.0
2009-09-04 11:10:00,17.25,17.25,17.23,17.24,440400.0,12.3604,12.3604,12.346,12.3532,440400.0
2009-09-04 11:15:00,17.24,17.25,17.21,17.22,539100.0,12.3532,12.3604,12.3317,12.3389,539100.0
2009-09-04 11:20:00,17.22,17.23,17.2,17.23,546600.0,12.3389,12.346,12.3245,12.346,546600.0
2009-09-04 11:25:00,17.23,17.23,17.21,17.22,294600.0,12.346,12.346,12.3317,12.3389,294600.0
2009-09-04 11:30:00,17.23,17.23,17.22,17.22,754500.0,12.346,12.346,12.3389,12.3389,754500.0
2009-09-04 11:35:00,17.22,17.23,17.22,17.22,582300.0,12.3389,12.346,12.3389,12.3389,582300.0
2009-09-04 11:40:00,17.22,17.23,17.21,17.22,418200.0,12.3389,12.346,12.3317,12.3389,418200.0
2009-09-04 11:45:00,17.22,17.23,17.2,17.21,1330800.0,12.3389,12.346,12.3245,12.3317,1330800.0
2009-09-04 11:50:00,17.21,17.21,17.2,17.2,466500.0,12.3317,12.3317,12.3245,12.3245,466500.0
2009-09-04 11:55:00,17.2,17.21,17.2,17.21,308100.0,12.3245,12.3317,12.3245,12.3317,308100.0
2009-09-04 12:00:00,17.21,17.22,17.21,17.21,275100.0,12.3317,12.3389,12.3317,12.3317,275100.0
2009-09-04 12:05:00,17.22,17.28,17.21,17.26,580200.0,12.3389,12.3819,12.3317,12.3675,580200.0
2009-09-04 12:10:00,17.27,17.27,17.25,17.25,219900.0,12.3747,12.3747,12.3604,12.3604,219900.0
2009-09-04 12:15:00,17.25,17.27,17.24,17.24,224400.0,12.3604,12.3747,12.3532,12.3532,224400.0
2009-09-04 12:20:00,17.24,17.25,17.24,17.25,506700.0,12.3532,12.3604,12.3532,12.3604,506700.0
2009-09-04 12:25:00,17.25,17.25,17.21,17.22,482400.0,12.3604,12.3604,12.3317,12.3389,482400.0
2009-09-04 12:30:00,17.22,17.23,17.21,17.21,474600.0,12.3389,12.346,12.3317,12.3317,474600.0
2009-09-04 12:35:00,17.21,17.23,17.21,17.22,206100.0,12.3317,12.346,12.3317,12.3389,206100.0
2009-09-04 12:40:00,17.22,17.22,17.22,17.22,157500.0,12.3389,12.3389,12.3389,12.3389,157500.0
2009-09-04 12:45:00,17.22,17.24,17.22,17.24,167700.0,12.3389,12.3532,12.3389,12.3532,167700.0
2009-09-04 12:50:00,17.24,17.24,17.23,17.23,330300.0,12.3532,12.3532,12.346,12.346,330300.0
2009-09-04 12:55:00,17.23,17.24,17.23,17.23,276300.0,12.346,12.3532,12.346,12.346,276300.0
2009-09-04 13:00:00,17.23,17.23,17.22,17.22,134100.0,12.346,12.346,12.3389,12.3389,134100.0
2009-09-04 13:05:00,17.22,17.23,17.22,17.23,165900.0,12.3389,12.346,12.3389,12.346,165900.0
2009-09-04 13:10:00,17.23,17.23,17.22,17.23,87900.0,12.346,12.346,12.3389,12.346,87900.0
2009-09-04 13:15:00,17.23,17.24,17.22,17.24,247800.0,12.346,12.3532,12.3389,12.3532,247800.0
2009-09-04 13:20:00,17.24,17.25,17.24,17.24,726600.0,12.3532,12.3604,12.3532,12.3532,726600.0
2009-09-04 13:25:00,17.24,17.24,17.23,17.23,168600.0,12.3532,12.3532,12.346,12.346,168600.0
2009-09-04 13:30:00,17.23,17.23,17.22,17.22,118800.0,12.346,12.346,12.3389,12.3389,118800.0
2009-09-04 13:35:00,17.22,17.22,17.21,17.21,251400.0,12.3389,12.3389,12.3317,12.3317,251400.0
2009-09-04 13:40:00,17.21,17.21,17.2,17.21,208200.0,12.3317,12.3317,12.3245,12.3317,208200.0
2009-09-04 13:45:00,17.2,17.21,17.2,17.21,121200.0,12.3245,12.3317,12.3245,12.3317,121200.0
2009-09-04 13:50:00,17.21,17.21,17.2,17.21,337200.0,12.3317,12.3317,12.3245,12.3317,337200.0
2009-09-04 13:55:00,17.21,17.22,17.2,17.2,181500.0,12.3317,12.3389,12.3245,12.3245,181500.0
2009-09-04 14:00:00,17.21,17.21,17.2,17.21,256500.0,12.3317,12.3317,12.3245,12.3317,256500.0
2009-09-04 14:05:00,17.2,17.21,17.2,17.21,162000.0,12.3245,12.3317,12.3245,12.3317,162000.0
2009-09-04 14:10:00,17.21,17.21,17.2,17.21,189900.0,12.3317,12.3317,12.3245,12.3317,189900.0
2009-09-04 14:15:00,17.21,17.21,17.18,17.19,627300.0,12.3317,12.3317,12.3102,12.3174,627300.0
2009-09-04 14:20:00,17.2,17.2,17.19,17.2,193500.0,12.3245,12.3245,12.3174,12.3245,193500.0
2009-09-04 14:25:00,17.2,17.2,17.19,17.19,274500.0,12.3245,12.3245,12.3174,12.3174,274500.0
2009-09-04 14:30:00,17.19,17.2,17.19,17.19,222600.0,12.3174,12.3245,12.3174,12.3174,222600.0
2009-09-04 14:35:00,17.19,17.2,17.19,17.2,216300.0,12.3174,12.3245,12.3174,12.3245,216300.0
2009-09-04 14:40:00,17.2,17.2,17.19,17.2,232800.0,12.3245,12.3245,12.3174,12.3245,232800.0
2009-09-04 14:45:00,17.2,17.21,17.2,17.21,1087200.0,12.3245,12.3317,12.3245,12.3317,1087200.0
2009-09-04 14:50:00,17.21,17.21,17.19,17.19,1242000.0,12.3317,12.3317,12.3174,12.3174,1242000.0
2009-09-04 14:55:00,17.19,17.2,17.17,17.2,778800.0,12.3174,12.3245,12.303,12.3245,778800.0
2009-09-04 15:00:00,17.2,17.2,17.2,17.2,1102500.0,12.3245,12.3245,12.3245,12.3245,1102500.0
2009-09-04 15:05:00,17.2,17.2,17.19,17.19,366000.0,12.3245,12.3245,12.3174,12.3174,366000.0
2009-09-04 15:10:00,17.19,17.2,17.19,17.2,192900.0,12.3174,12.3245,12.3174,12.3245,192900.0
2009-09-04 15:15:00,17.2,17.2,17.2,17.2,145200.0,12.3245,12.3245,12.3245,12.3245,145200.0
2009-09-04 15:20:00,17.2,17.2,17.2,17.2,215100.0,12.3245,12.3245,12.3245,12.3245,215100.0
2009-09-04 15:25:00,17.2,17.2,17.2,17.2,642300.0,12.3245,12.3245,12.3245,12.3245,642300.0
2009-09-04 15:30:00,17.2,17.2,17.19,17.19,769800.0,12.3245,12.3245,12.3174,12.3174,769800.0
2009-09-04 15:35:00,17.19,17.2,17.19,17.19,399300.0,12.3174,12.3245,12.3174,12.3174,399300.0
2009-09-04 15:40:00,17.19,17.2,17.19,17.2,589800.0,12.3174,12.3245,12.3174,12.3245,589800.0
2009-09-04 15:45:00,17.2,17.22,17.2,17.21,882300.0,12.3245,12.3389,12.3245,12.3317,882300.0
2009-09-04 15:50:00,17.22,17.23,17.21,17.22,997800.0,12.3389,12.346,12.3317,12.3389,997800.0
2009-09-04 15:55:00,17.22,17.24,17.21,17.22,1982700.0,12.3389,12.3532,12.3317,12.3389,1982700.0
2009-09-08 09:30:00,17.24,17.24,17.19,17.22,2744400.0,12.3532,12.3532,12.3174,12.3389,2744400.0
2009-09-08 09:35:00,17.22,17.27,17.21,17.24,969600.0,12.3389,12.3747,12.3317,12.3532,969600.0
2009-09-08 09:40:00,17.24,17.25,17.14,17.22,1559400.0,12.3532,12.3604,12.2815,12.3389,1559400.0
2009-09-08 09:45:00,17.22,17.22,17.2,17.22,494100.0,12.3389,12.3389,12.3245,12.3389,494100.0
2009-09-08 09:50:00,17.21,17.23,17.2,17.21,629700.0,12.3317,12.346,12.3245,12.3317,629700.0
2009-09-08 09:55:00,17.22,17.22,17.17,17.19,1456500.0,12.3389,12.3389,12.303,12.3174,1456500.0
2009-09-08 10:00:00,17.19,17.2,17.18,17.18,1030800.0,12.3174,12.3245,12.3102,12.3102,1030800.0
2009-09-08 10:05:00,17.18,17.18,17.14,17.17,1071600.0,12.3102,12.3102,12.2815,12.303,1071600.0
2009-09-08 10:10:00,17.17,17.18,17.14,17.16,969600.0,12.303,12.3102,12.2815,12.2959,969600.0
2009-09-08 10:15:00,17.16,17.17,17.16,17.17,474300.0,12.2959,12.303,12.2959,12.303,474300.0
2009-09-08 10:20:00,17.17,17.2,17.16,17.2,418200.0,12.303,12.3245,12.2959,12.3245,418200.0
2009-09-08 10:25:00,17.2,17.2,17.17,17.17,713400.0,12.3245,12.3245,12.303,12.303,713400.0
2009-09-08 10:30:00,17.18,17.18,17.17,17.18,270600.0,12.3102,12.3102,12.303,12.3102,270600.0
2009-09-08 10:35:00,17.17,17.18,17.16,17.17,257700.0,12.303,12.3102,12.2959,12.303,257700.0
2009-09-08 10:40:00,17.17,17.17,17.16,17.17,194700.0,12.303,12.303,12.2959,12.303,194700.0
2009-09-08 10:45:00,17.16,17.18,17.16,17.17,546000.0,12.2959,12.3102,12.2959,12.303,546000.0
2009-09-08 10:50:00,17.17,17.17,17.16,17.16,309300.0,12.303,12.303,12.2959,12.2959,309300.0
2009-09-08 10:55:00,17.16,17.17,17.16,17.16,478500.0,12.2959,12.303,12.2959,12.2959,478500.0
2009-09-08 11:00:00,17.16,17.18,17.16,17.18,283200.0,12.2959,12.3102,12.2959,12.3102,283200.0
2009-09-08 11:05:00,17.17,17.18,17.16,17.16,302400.0,12.303,12.3102,12.2959,12.2959,302400.0
2009-09-08 11:10:00,17.16,17.17,17.16,17.16,327300.0,12.2959,12.303,12.2959,12.2959,327300.0
2009-09-08 11:15:00,17.17,17.17,17.16,17.16,283800.0,12.303,12.303,12.2959,12.2959,283800.0
2009-09-08 11:20:00,17.17,17.17,17.16,17.17,642300.0,12.303,12.303,12.2959,12.303,642300.0
2009-09-08 11:25:00,17.17,17.17,17.15,17.15,608700.0,12.303,12.303,12.2887,12.2887,608700.0
2009-09-08 11:30:00,17.16,17.16,17.14,17.15,614100.0,12.2959,12.2959,12.2815,12.2887,614100.0
2009-09-08 11:35:00,17.15,17.16,17.13,17.13,534300.0,12.2887,12.2959,12.2744,12.2744,534300.0
2009-09-08 11:40:00,17.14,17.15,17.13,17.13,263400.0,12.2815,12.2887,12.2744,12.2744,263400.0
2009-09-08 11:45:00,17.13,17.14,17.13,17.13,183300.0,12.2744,12.2815,12.2744,12.2744,183300.0
2009-09-08 11:50:00,17.13,17.14,17.13,17.13,437700.0,12.2744,12.2815,12.2744,12.2744,437700.0
2009-09-08 11:55:00,17.13,17.14,17.13,17.14,472200.0,12.2744,12.2815,12.2744,12.2815,472200.0
2009-09-08 12:00:00,17.15,17.15,17.14,17.15,165900.0,12.2887,12.2887,12.2815,12.2887,165900.0
2009-09-08 12:05:00,17.15,17.17,17.15,17.16,286500.0,12.2887,12.303,12.2887,12.2959,286500.0
2009-09-08 12:10:00,17.16,17.17,17.16,17.17,256500.0,12.2959,12.303,12.2959,12.303,256500.0
2009-09-08 12:15:00,17.17,17.18,17.17,17.18,137100.0,12.303,12.3102,12.303,12.3102,137100.0
2009-09-08 12:20:00,17.18,17.18,17.16,17.16,325500.0,12.3102,12.3102,12.2959,12.2959,325500.0
2009-09-08 12:25:00,17.16,17.17,17.16,17.17,232200.0,12.2959,12.303,12.2959,12.303,232200.0
2009-09-08 12:30:00,17.17,17.17,17.17,17.17,156000.0,12.303,12.303,12.303,12.303,156000.0
2009-09-08 12:35:00,17.17,17.17,17.16,17.17,362100.0,12.303,12.303,12.2959,12.303,362100.0
2009-09-08 12:40:00,17.17,17.17,17.17,17.17,214800.0,12.303,12.303,12.303,12.303,214800.0
2009-09-08 12:45:00,17.17,17.17,17.16,17.16,181800.0,12.303,12.303,12.2959,12.2959,181800.0
2009-09-08 12:50:00,17.16,17.16,17.16,17.16,203700.0,12.2959,12.2959,12.2959,12.2959,203700.0
2009-09-08 12:55:00,17.16,17.16,17.16,17.16,149400.0,12.2959,12.2959,12.2959,12.2959,149400.0
2009-09-08 13:00:00,17.16,17.16,17.16,17.16,115800.0,12.2959,12.2959,12.2959,12.2959,115800.0
2009-09-08 13:05:00,17.16,17.16,17.15,17.15,356700.0,12.2959,12.2959,12.2887,12.2887,356700.0
2009-09-08 13:10:00,17.15,17.15,17.13,17.13,433200.0,12.2887,12.2887,12.2744,12.2744,433200.0
2009-09-08 13:15:00,17.13,17.15,17.13,17.15,318000.0,12.2744,12.2887,12.2744,12.2887,318000.0
2009-09-08 13:20:00,17.15,17.15,17.15,17.15,171300.0,12.2887,12.2887,12.2887,12.2887,171300.0
2009-09-08 13:25:00,17.15,17.15,17.13,17.13,257400.0,12.2887,12.2887,12.2744,12.2744,257400.0
2009-09-08 13:30:00,17.13,17.14,17.13,17.14,149100.0,12.2744,12.2815,12.2744,12.2815,149100.0
2009-09-08 13:35:00,17.14,17.14,17.14,17.14,357300.0,12.2815,12.2815,12.2815,12.2815,357300.0
2009-09-08 13:40:00,17.14,17.15,17.14,17.14,289500.0,12.2815,12.2887,12.2815,12.2815,289500.0
2009-09-08 13:45:00,17.14,17.14,17.12,17.12,542400.0,12.2815,12.2815,12.2672,12.2672,542400.0
2009-09-08 13:50:00,17.12,17.14,17.12,17.14,377700.0,12.2672,12.2815,12.2672,12.2815,377700.0
2009-09-08 13:55:00,17.14,17.15,17.14,17.15,207600.0,12.2815,12.2887,12.2815,12.2887,207600.0
2009-09-08 14:00:00,17.15,17.15,17.14,17.15,227100.0,12.2887,12.2887,12.2815,12.2887,227100.0
2009-09-08 14:05:00,17.15,17.15,17.15,17.15,168600.0,12.2887,12.2887,12.2887,12.2887,168600.0
2009-09-08 14:10:00,17.15,17.15,17.15,17.15,124800.0,12.2887,12.2887,12.2887,12.2887,124800.0
2009-09-08 14:15:00,17.15,17.15,17.12,17.12,463500.0,12.2887,12.2887,12.2672,12.2672,463500.0
2009-09-08 14:20:00,17.12,17.13,17.12,17.13,350100.0,12.2672,12.2744,12.2672,12.2744,350100.0
2009-09-08 14:25:00,17.13,17.13,17.12,17.13,270300.0,12.2744,12.2744,12.2672,12.2744,270300.0
2009-09-08 14:30:00,17.13,17.13,17.12,17.12,301200.0,12.2744,12.2744,12.2672,12.2672,301200.0
2009-09-08 14:35:00,17.12,17.13,17.12,17.13,250500.0,12.2672,12.2744,12.2672,12.2744,250500.0
2009-09-08 14:40:00,17.13,17.13,17.12,17.13,363900.0,12.2744,12.2744,12.2672,12.2744,363900.0
2009-09-08 14:45:00,17.13,17.14,17.12,17.14,411300.0,12.2744,12.2815,12.2672,12.2815,411300.0
2009-09-08 14:50:00,17.14,17.14,17.13,17.14,196200.0,12.2815,12.2815,12.2744,12.2815,196200.0
2009-09-08 14:55:00,17.13,17.14,17.13,17.13,395400.0,12.2744,12.2815,12.2744,12.2744,395400.0
2009-09-08 15:00:00,17.13,17.14,17.11,17.14,535200.0,12.2744,12.2815,12.26,12.2815,535200.0
2009-09-08 15:05:00,17.14,17.15,17.12,17.12,811500.0,12.2815,12.2887,12.2672,12.2672,811500.0
2009-09-08 15:10:00,17.12,17.14,17.12,17.13,334500.0,12.2672,12.2815,12.2672,12.2744,334500.0
2009-09-08 15:15:00,17.13,17.15,17.13,17.15,332700.0,12.2744,12.2887,12.2744,12.2887,332700.0
2009-09-08 15:20:00,17.15,17.16,17.14,17.16,456900.0,12.2887,12.2959,12.2815,12.2959,456900.0
2009-09-08 15:25:00,17.16,17.16,17.16,17.16,345000.0,12.2959,12.2959,12.2959,12.2959,345000.0
2009-09-08 15:30:00,17.16,17.16,17.15,17.16,417600.0,12.2959,12.2959,12.2887,12.2959,417600.0
2009-09-08 15:35:00,17.16,17.17,17.16,17.17,1110000.0,12.2959,12.303,12.2959,12.303,1110000.0
2009-09-08 15:40:00,17.16,17.17,17.12,17.14,1162200.0,12.2959,12.303,12.2672,12.2815,1162200.0
2009-09-08 15:45:00,17.14,17.15,17.13,17.14,805500.0,12.2815,12.2887,12.2744,12.2815,805500.0
2009-09-08 15:50:00,17.14,17.15,17.14,17.15,681600.0,12.2815,12.2887,12.2815,12.2887,681600.0
2009-09-08 15:55:00,17.15,17.15,17.13,17.13,2440500.0,12.2887,12.2887,12.2744,12.2744,2440500.0
2009-09-09 09:30:00,17.17,17.17,17.01,17.02,1375200.0,12.303,12.303,12.1884,12.1956,1375200.0
2009-09-09 09:35:00,17.02,17.1,17.02,17.09,851100.0,12.1956,12.2529,12.1956,12.2457,851100.0
2009-09-09 09:40:00,17.09,17.13,17.08,17.12,716100.0,12.2457,12.2744,12.2385,12.2672,716100.0
2009-09-09 09:45:00,17.12,17.13,17.08,17.08,873000.0,12.2672,12.2744,12.2385,12.2385,873000.0
2009-09-09 09:50:00,17.08,17.11,17.08,17.09,610500.0,12.2385,12.26,12.2385,12.2457,610500.0
2009-09-09 09:55:00,17.09,17.1,17.06,17.07,910500.0,12.2457,12.2529,12.2242,12.2314,910500.0
2009-09-09 10:00:00,17.07,17.09,17.06,17.08,567000.0,12.2314,12.2457,12.2242,12.2385,567000.0
2009-09-09 10:05:00,17.08,17.1,17.07,17.09,442200.0,12.2385,12.2529,12.2314,12.2457,442200.0
2009-09-09 10:10:00,17.09,17.09,17.08,17.08,570000.0,12.2457,12.2457,12.2385,12.2385,570000.0
2009-09-09 10:15:00,17.08,17.09,17.07,17.07,565200.0,12.2385,12.2457,12.2314,12.2314,565200.0
2009-09-09 10:20:00,17.07,17.08,17.07,17.07,300900.0,12.2314,12.2385,12.2314,12.2314,300900.0
2009-09-09 10:25:00,17.07,17.08,17.07,17.07,440400.0,12.2314,12.2385,12.2314,12.2314,440400.0
2009-09-09 10:30:00,17.07,17.08,17.07,17.07,366900.0,12.2314,12.2385,12.2314,12.2314,366900.0
2009-09-09 10:35:00,17.07,17.08,17.07,17.08,219300.0,12.2314,12.2385,12.2314,12.2385,219300.0
2009-09-09 10:40:00,17.08,17.11,17.08,17.1,343800.0,12.2385,12.26,12.2385,12.2529,343800.0
2009-09-09 10:45:00,17.1,17.1,17.09,17.09,216900.0,12.2529,12.2529,12.2457,12.2457,216900.0
2009-09-09 10:50:00,17.09,17.1,17.09,17.09,266100.0,12.2457,12.2529,12.2457,12.2457,266100.0
2009-09-09 10:55:00,17.09,17.09,17.09,17.09,153300.0,12.2457,12.2457,12.2457,12.2457,153300.0
2009-09-09 11:00:00,17.09,17.1,17.08,17.08,507600.0,12.2457,12.2529,12.2385,12.2385,507600.0
2009-09-09 11:05:00,17.08,17.1,17.08,17.08,344400.0,12.2385,12.2529,12.2385,12.2385,344400.0
2009-09-09 11:10:00,17.08,17.08,17.07,17.07,257700.0,12.2385,12.2385,12.2314,12.2314,257700.0
2009-09-09 11:15:00,17.08,17.09,17.07,17.09,176700.0,12.2385,12.2457,12.2314,12.2457,176700.0
2009-09-09 11:20:00,17.08,17.09,17.08,17.09,386100.0,12.2385,12.2457,12.2385,12.2457,386100.0
2009-09-09 11:25:00,17.09,17.1,17.09,17.09,695100.0,12.2457,12.2529,12.2457,12.2457,695100.0
2009-09-09 11:30:00,17.09,17.1,17.09,17.1,276600.0,12.2457,12.2529,12.2457,12.2529,276600.0
2009-09-09 11:35:00,17.1,17.11,17.08,17.1,591600.0,12.2529,12.26,12.2385,12.2529,591600.0
2009-09-09 11:40:00,17.11,17.11,17.09,17.1,338400.0,12.26,12.26,12.2457,12.2529,338400.0
2009-09-09 11:45:00,17.1,17.1,17.09,17.09,320400.0,12.2529,12.2529,12.2457,12.2457,320400.0
2009-09-09 11:50:00,17.09,17.1,17.09,17.09,229800.0,12.2457,12.2529,12.2457,12.2457,229800.0
2009-09-09 11:55:00,17.09,17.09,17.08,17.08,612300.0,12.2457,12.2457,12.2385,12.2385,612300.0
2009-09-09 12:00:00,17.08,17.09,17.08,17.08,127800.0,12.2385,12.2457,12.2385,12.2385,127800.0
2009-09-09 12:05:00,17.08,17.08,17.07,17.07,202200.0,12.2385,12.2385,12.2314,12.2314,202200.0
2009-09-09 12:10:00,17.07,17.07,17.06,17.06,282000.0,12.2314,12.2314,12.2242,12.2242,282000.0
2009-09-09 12:15:00,17.06,17.06,17.04,17.05,511800.0,12.2242,12.2242,12.2099,12.217,511800.0
2009-09-09 12:20:00,17.05,17.05,17.03,17.03,425100.0,12.217,12.217,12.2027,12.2027,425100.0
2009-09-09 12:25:00,17.03,17.03,17.01,17.02,473100.0,12.2027,12.2027,12.1884,12.1956,473100.0
2009-09-09 12:30:00,17.02,17.03,17.01,17.03,238800.0,12.1956,12.2027,12.1884,12.2027,238800.0
2009-09-09 12:35:00,17.03,17.04,17.02,17.02,498300.0,12.2027,12.2099,12.1956,12.1956,498300.0
2009-09-09 12:40:00,17.02,17.02,17.01,17.02,983700.0,12.1956,12.1956,12.1884,12.1956,983700.0
2009-09-09 12:45:00,17.02,17.02,17.0,17.0,1146600.0,12.1956,12.1956,12.1812,12.1812,1146600.0
2009-09-09 12:50:00,17.0,17.01,17.0,17.0,526500.0,12.1812,12.1884,12.1812,12.1812,526500.0
2009-09-09 12:55:00,17.0,17.01,17.0,17.0,1179600.0,12.1812,12.1884,12.1812,12.1812,1179600.0
2009-09-09 13:00:00,17.0,17.0,16.98,17.0,1142700.0,12.1812,12.1812,12.1669,12.1812,1142700.0
2009-09-09 13:05:00,17.0,17.01,16.99,17.0,746400.0,12.1812,12.1884,12.1741,12.1812,746400.0
2009-09-09 13:10:00,17.0,17.01,17.0,17.0,376800.0,12.1812,12.1884,12.1812,12.1812,376800.0
2009-09-09 13:15:00,17.0,17.01,17.0,17.0,866100.0,12.1812,12.1884,12.1812,12.1812,866100.0
2009-09-09 13:20:00,17.0,17.01,17.0,17.0,196800.0,12.1812,12.1884,12.1812,12.1812,196800.0
2009-09-09 13:25:00,17.0,17.01,17.0,17.0,528000.0,12.1812,12.1884,12.1812,12.1812,528000.0
2009-09-09 13:30:00,17.0,17.01,17.0,17.0,549900.0,12.1812,12.1884,12.1812,12.1812,549900.0
2009-09-09 13:35:00,17.0,17.0,16.98,16.99,470100.0,12.1812,12.1812,12.1669,12.1741,470100.0
2009-09-09 13:40:00,16.98,16.99,16.98,16.99,444600.0,12.1669,12.1741,12.1669,12.1741,444600.0
2009-09-09 13:45:00,16.98,17.0,16.98,16.99,418500.0,12.1669,12.1812,12.1669,12.1741,418500.0
2009-09-09 13:50:00,16.98,17.0,16.98,16.99,303000.0,12.1669,12.1812,12.1669,12.1741,303000.0
2009-09-09 13:55:00,16.99,16.99,16.99,16.99,164400.0,12.1741,12.1741,12.1741,12.1741,164400.0
2009-09-09 14:00:00,16.99,17.0,16.96,16.97,999900.0,12.1741,12.1812,12.1526,12.1597,999900.0
2009-09-09 14:05:00,16.97,16.98,16.96,16.98,419400.0,12.1597,12.1669,12.1526,12.1669,419400.0
2009-09-09 14:10:00,16.98,16.98,16.97,16.97,307200.0,12.1669,12.1669,12.1597,12.1597,307200.0
2009-09-09 14:15:00,16.97,16.99,16.97,16.99,491700.0,12.1597,12.1741,12.1597,12.1741,491700.0
2009-09-09 14:20:00,16.99,16.99,16.97,16.98,410400.0,12.1741,12.1741,12.1597,12.1669,410400.0
2009-09-09 14:25:00,16.98,16.99,16.98,16.98,249000.0,12.1669,12.1741,12.1669,12.1669,249000.0
2009-09-09 14:30:00,16.98,16.98,16.98,16.98,354300.0,12.1669,12.1669,12.1669,12.1669,354300.0
2009-09-09 14:35:00,16.98,16.98,16.97,16.97,278100.0,12.1669,12.1669,12.1597,12.1597,278100.0
2009-09-09 14:40:00,16.97,16.97,16.96,16.97,460200.0,12.1597,12.1597,12.1526,12.1597,460200.0
2009-09-09 14:45:00,16.97,16.98,16.96,16.97,710400.0,12.1597,12.1669,12.1526,12.1597,710400.0
2009-09-09 14:50:00,16.97,16.97,16.95,16.96,565800.0,12.1597,12.1597,12.1454,12.1526,565800.0
2009-09-09 14:55:00,16.96,16.97,16.96,16.97,303600.0,12.1526,12.1597,12.1526,12.1597,303600.0
2009-09-09 15:00:00,16.97,16.97,16.96,16.97,469500.0,12.1597,12.1597,12.1526,12.1597,469500.0
2009-09-09 15:05:00,16.97,16.99,16.97,16.99,385500.0,12.1597,12.1741,12.1597,12.1741,385500.0
2009-09-09 15:10:00,16.98,17.01,16.98,17.01,810600.0,12.1669,12.1884,12.1669,12.1884,810600.0
2009-09-09 15:15:00,17.01,17.03,17.01,17.02,836400.0,12.1884,12.2027,12.1884,12.1956,836400.0
2009-09-09 15:20:00,17.02,17.02,17.01,17.01,771000.0,12.1956,12.1956,12.1884,12.1884,771000.0
2009-09-09 15:25:00,17.01,17.02,17.0,17.01,451500.0,12.1884,12.1956,12.1812,12.1884,451500.0
2009-09-09 15:30:00,17.01,17.02,17.0,17.01,631200.0,12.1884,12.1956,12.1812,12.1884,631200.0
2009-09-09 15:35:00,17.01,17.02,17.0,17.02,429300.0,12.1884,12.1956,12.1812,12.1956,429300.0
2009-09-09 15:40:00,17.02,17.03,17.02,17.03,833400.0,12.1956,12.2027,12.1956,12.2027,833400.0
2009-09-09 15:45:00,17.03,17.05,17.02,17.05,1058100.0,12.2027,12.217,12.1956,12.217,1058100.0
2009-09-09 15:50:00,17.04,17.05,17.03,17.03,1212300.0,12.2099,12.217,12.2027,12.2027,1212300.0
2009-09-09 15:55:00,17.03,17.04,17.01,17.03,2059500.0,12.2027,12.2099,12.1884,12.2027,2059500.0
2009-09-10 09:30:00,16.97,17.02,16.94,16.97,1435200.0,12.1597,12.1956,12.1382,12.1597,1435200.0
2009-09-10 09:35:00,16.97,16.98,16.94,16.94,1015200.0,12.1597,12.1669,12.1382,12.1382,1015200.0
2009-09-10 09:40:00,16.94,16.95,16.92,16.95,623700.0,12.1382,12.1454,12.1239,12.1454,623700.0
2009-09-10 09:45:00,16.95,16.96,16.94,16.96,865500.0,12.1454,12.1526,12.1382,12.1526,865500.0
2009-09-10 09:50:00,16.96,16.96,16.91,16.92,1371600.0,12.1526,12.1526,12.1167,12.1239,1371600.0
2009-09-10 09:55:00,16.92,16.97,16.92,16.95,1116000.0,12.1239,12.1597,12.1239,12.1454,1116000.0
2009-09-10 10:00:00,16.95,16.99,16.95,16.98,1694400.0,12.1454,12.1741,12.1454,12.1669,1694400.0
2009-09-10 10:05:00,16.98,16.98,16.97,16.98,492300.0,12.1669,12.1669,12.1597,12.1669,492300.0
2009-09-10 10:10:00,16.97,16.98,16.96,16.97,1150500.0,12.1597,12.1669,12.1526,12.1597,1150500.0
2009-09-10 10:15:00,16.97,16.98,16.94,16.95,1088400.0,12.1597,12.1669,12.1382,12.1454,1088400.0
2009-09-10 10:20:00,16.95,16.96,16.92,16.92,1545600.0,12.1454,12.1526,12.1239,12.1239,1545600.0
2009-09-10 10:25:00,16.92,16.95,16.92,16.93,645900.0,12.1239,12.1454,12.1239,12.1311,645900.0
2009-09-10 10:30:00,16.93,16.94,16.92,16.93,823800.0,12.1311,12.1382,12.1239,12.1311,823800.0
2009-09-10 10:35:00,16.93,16.94,16.92,16.94,1049700.0,12.1311,12.1382,12.1239,12.1382,1049700.0
2009-09-10 10:40:00,16.94,16.98,16.92,16.96,847500.0,12.1382,12.1669,12.1239,12.1526,847500.0
2009-09-10 10:45:00,16.97,17.01,16.96,17.01,720600.0,12.1597,12.1884,12.1526,12.1884,720600.0
2009-09-10 10:50:00,17.01,17.02,16.98,16.99,561000.0,12.1884,12.1956,12.1669,12.1741,561000.0
2009-09-10 10:55:00,16.99,17.02,16.98,17.01,663300.0,12.1741,12.1956,12.1669,12.1884,663300.0
2009-09-10 11:00:00,17.02,17.03,17.01,17.02,550800.0,12.1956,12.2027,12.1884,12.1956,550800.0
2009-09-10 11:05:00,17.03,17.04,17.02,17.03,622800.0,12.2027,12.2099,12.1956,12.2027,622800.0
2009-09-10 11:10:00,17.03,17.03,16.99,16.99,952500.0,12.2027,12.2027,12.1741,12.1741,952500.0
2009-09-10 11:15:00,16.99,17.0,16.97,16.98,889200.0,12.1741,12.1812,12.1597,12.1669,889200.0
2009-09-10 11:20:00,16.99,16.99,16.96,16.96,1131900.0,12.1741,12.1741,12.1526,12.1526,1131900.0
2009-09-10 11:25:00,16.96,16.96,16.94,16.95,793800.0,12.1526,12.1526,12.1382,12.1454,793800.0
2009-09-10 11:30:00,16.95,16.96,16.95,16.95,522900.0,12.1454,12.1526,12.1454,12.1454,522900.0
2009-09-10 11:35:00,16.95,16.96,16.95,16.96,414600.0,12.1454,12.1526,12.1454,12.1526,414600.0
2009-09-10 11:40:00,16.96,16.96,16.94,16.96,562800.0,12.1526,12.1526,12.1382,12.1526,562800.0
2009-09-10 11:45:00,16.96,16.99,16.95,16.96,773400.0,12.1526,12.1741,12.1454,12.1526,773400.0
2009-09-10 11:50:00,16.96,16.97,16.95,16.96,621900.0,12.1526,12.1597,12.1454,12.1526,621900.0
2009-09-10 11:55:00,16.95,16.97,16.95,16.97,269100.0,12.1454,12.1597,12.1454,12.1597,269100.0
2009-09-10 12:00:00,16.97,16.97,16.96,16.96,154200.0,12.1597,12.1597,12.1526,12.1526,154200.0
2009-09-10 12:05:00,16.96,16.96,16.95,16.95,285000.0,12.1526,12.1526,12.1454,12.1454,285000.0
2009-09-10 12:10:00,16.95,16.97,16.95,16.96,320100.0,12.1454,12.1597,12.1454,12.1526,320100.0
2009-09-10 12:15:00,16.97,16.98,16.96,16.97,564900.0,12.1597,12.1669,12.1526,12.1597,564900.0
2009-09-10 12:20:00,16.98,16.98,16.96,16.98,327000.0,12.1669,12.1669,12.1526,12.1669,327000.0
2009-09-10 12:25:00,16.98,17.01,16.98,17.01,671400.0,12.1669,12.1884,12.1669,12.1884,671400.0
2009-09-10 12:30:00,17.01,17.02,16.98,17.02,846900.0,12.1884,12.1956,12.1669,12.1956,846900.0
2009-09-10 12:35:00,17.02,17.05,17.01,17.03,1862700.0,12.1956,12.217,12.1884,12.2027,1862700.0
2009-09-10 12:40:00,17.03,17.07,17.03,17.05,1934400.0,12.2027,12.2314,12.2027,12.217,1934400.0
2009-09-10 12:45:00,17.05,17.09,17.05,17.05,1042800.0,12.217,12.2457,12.217,12.217,1042800.0
2009-09-10 12:50:00,17.05,17.07,17.05,17.06,516600.0,12.217,12.2314,12.217,12.2242,516600.0
2009-09-10 12:55:00,17.06,17.07,17.04,17.04,608100.0,12.2242,12.2314,12.2099,12.2099,608100.0
2009-09-10 13:00:00,17.04,17.06,17.01,17.05,1233000.0,12.2099,12.2242,12.1884,12.217,1233000.0
2009-09-10 13:05:00,17.05,17.06,17.01,17.03,668400.0,12.217,12.2242,12.1884,12.2027,668400.0
2009-09-10 13:10:00,17.03,17.04,16.99,17.0,649500.0,12.2027,12.2099,12.1741,12.1812,649500.0
2009-09-10 13:15:00,17.0,17.0,16.97,16.98,366900.0,12.1812,12.1812,12.1597,12.1669,366900.0
2009-09-10 13:20:00,16.98,16.98,16.93,16.93,1804500.0,12.1669,12.1669,12.1311,12.1311,1804500.0
2009-09-10 13:25:00,16.93,16.97,16.93,16.95,1143600.0,12.1311,12.1597,12.1311,12.1454,1143600.0
2009-09-10 13:30:00,16.95,16.95,16.93,16.93,815700.0,12.1454,12.1454,12.1311,12.1311,815700.0
2009-09-10 13:35:00,16.93,16.93,16.92,16.93,944100.0,12.1311,12.1311,12.1239,12.1311,944100.0
2009-09-10 13:40:00,16.93,16.95,16.93,16.95,454800.0,12.1311,12.1454,12.1311,12.1454,454800.0
2009-09-10 13:45:00,16.95,16.97,16.95,16.97,425400.0,12.1454,12.1597,12.1454,12.1597,425400.0
2009-09-10 13:50:00,16.97,16.98,16.96,16.98,449700.0,12.1597,12.1669,12.1526,12.1669,449700.0
2009-09-10 13:55:00,16.98,17.0,16.97,17.0,453000.0,12.1669,12.1812,12.1597,12.1812,453000.0
2009-09-10 14:00:00,17.0,17.02,16.99,17.01,576300.0,12.1812,12.1956,12.1741,12.1884,576300.0
2009-09-10 14:05:00,17.01,17.01,16.99,16.99,312600.0,12.1884,12.1884,12.1741,12.1741,312600.0
2009-09-10 14:10:00,17.0,17.0,16.98,16.99,497400.0,12.1812,12.1812,12.1669,12.1741,497400.0
2009-09-10 14:15:00,16.99,17.0,16.99,16.99,262800.0,12.1741,12.1812,12.1741,12.1741,262800.0
2009-09-10 14:20:00,16.99,17.0,16.98,17.0,357600.0,12.1741,12.1812,12.1669,12.1812,357600.0
2009-09-10 14:25:00,17.0,17.0,16.97,16.98,442200.0,12.1812,12.1812,12.1597,12.1669,442200.0
2009-09-10 14:30:00,16.98,16.98,16.95,16.95,358800.0,12.1669,12.1669,12.1454,12.1454,358800.0
2009-09-10 14:35:00,16.95,16.97,16.95,16.97,408300.0,12.1454,12.1597,12.1454,12.1597,408300.0
2009-09-10 14:40:00,16.96,16.98,16.96,16.98,526500.0,12.1526,12.1669,12.1526,12.1669,526500.0
2009-09-10 14:45:00,16.98,16.98,16.95,16.95,569700.0,12.1669,12.1669,12.1454,12.1454,569700.0
2009-09-10 14:50:00,16.95,16.95,16.93,16.94,943500.0,12.1454,12.1454,12.1311,12.1382,943500.0
2009-09-10 14:55:00,16.94,16.96,16.94,16.95,325500.0,12.1382,12.1526,12.1382,12.1454,325500.0
2009-09-10 15:00:00,16.95,16.96,16.94,16.96,1054200.0,12.1454,12.1526,12.1382,12.1526,1054200.0
2009-09-10 15:05:00,16.96,16.96,16.96,16.96,446400.0,12.1526,12.1526,12.1526,12.1526,446400.0
2009-09-10 15:10:00,16.96,16.96,16.94,16.94,523200.0,12.1526,12.1526,12.1382,12.1382,523200.0
2009-09-10 15:15:00,16.94,16.95,16.93,16.94,447000.0,12.1382,12.1454,12.1311,12.1382,447000.0
2009-09-10 15:20:00,16.94,16.94,16.92,16.93,1781100.0,12.1382,12.1382,12.1239,12.1311,1781100.0
2009-09-10 15:25:00,16.93,16.95,16.92,16.94,785700.0,12.1311,12.1454,12.1239,12.1382,785700.0
2009-09-10 15:30:00,16.94,16.96,16.94,16.95,630600.0,12.1382,12.1526,12.1382,12.1454,630600.0
2009-09-10 15:35:00,16.96,16.96,16.93,16.93,1092000.0,12.1526,12.1526,12.1311,12.1311,1092000.0
2009-09-10 15:40:00,16.93,16.96,16.93,16.96,819300.0,12.1311,12.1526,12.1311,12.1526,819300.0
2009-09-10 15:45:00,16.96,16.98,16.95,16.98,970800.0,12.1526,12.1669,12.1454,12.1669,970800.0
2009-09-10 15:50:00,16.98,17.0,16.98,17.0,1738800.0,12.1669,12.1812,12.1669,12.1812,1738800.0
2009-09-10 15:55:00,16.99,17.0,16.99,17.0,2221500.0,12.1741,12.1812,12.1741,12.1812,2221500.0
2009-09-11 09:30:00,17.0,17.01,16.94,16.94,1295700.0,12.1812,12.1884,12.1382,12.1382,1295700.0
2009-09-11 09:35:00,16.94,16.96,16.93,16.96,561900.0,12.1382,12.1526,12.1311,12.1526,561900.0
2009-09-11 09:40:00,16.96,16.98,16.94,16.94,868200.0,12.1526,12.1669,12.1382,12.1382,868200.0
2009-09-11 09:45:00,16.95,16.97,16.94,16.95,385800.0,12.1454,12.1597,12.1382,12.1454,385800.0
2009-09-11 09:50:00,16.95,16.99,16.95,16.99,475800.0,12.1454,12.1741,12.1454,12.1741,475800.0
2009-09-11 09:55:00,16.99,17.0,16.97,16.98,594300.0,12.1741,12.1812,12.1597,12.1669,594300.0
2009-09-11 10:00:00,16.98,16.99,16.96,16.97,543900.0,12.1669,12.1741,12.1526,12.1597,543900.0
2009-09-11 10:05:00,16.97,16.97,16.93,16.94,951600.0,12.1597,12.1597,12.1311,12.1382,951600.0
2009-09-11 10:10:00,16.94,16.94,16.91,16.92,1105800.0,12.1382,12.1382,12.1167,12.1239,1105800.0
2009-09-11 10:15:00,16.92,16.92,16.91,16.91,599700.0,12.1239,12.1239,12.1167,12.1167,599700.0
2009-09-11 10:20:00,16.91,16.93,16.9,16.91,907800.0,12.1167,12.1311,12.1096,12.1167,907800.0
2009-09-11 10:25:00,16.91,16.91,16.9,16.91,789000.0,12.1167,12.1167,12.1096,12.1167,789000.0
2009-09-11 10:30:00,16.91,16.93,16.9,16.91,639900.0,12.1167,12.1311,12.1096,12.1167,639900.0
2009-09-11 10:35:00,16.91,16.92,16.9,16.91,348000.0,12.1167,12.1239,12.1096,12.1167,348000.0
2009-09-11 10:40:00,16.91,16.92,16.91,16.91,632700.0,12.1167,12.1239,12.1167,12.1167,632700.0
2009-09-11 10:45:00,16.91,16.91,16.9,16.9,537900.0,12.1167,12.1167,12.1096,12.1096,537900.0
2009-09-11 10:50:00,16.91,16.91,16.9,16.91,265800.0,12.1167,12.1167,12.1096,12.1167,265800.0
2009-09-11 10:55:00,16.91,16.92,16.91,16.91,432900.0,12.1167,12.1239,12.1167,12.1167,432900.0
2009-09-11 11:00:00,16.91,16.93,16.91,16.92,308700.0,12.1167,12.1311,12.1167,12.1239,308700.0
2009-09-11 11:05:00,16.93,16.93,16.92,16.92,627600.0,12.1311,12.1311,12.1239,12.1239,627600.0
2009-09-11 11:10:00,16.92,16.92,16.91,16.92,581400.0,12.1239,12.1239,12.1167,12.1239,581400.0
2009-09-11 11:15:00,16.92,16.92,16.9,16.9,453600.0,12.1239,12.1239,12.1096,12.1096,453600.0
2009-09-11 11:20:00,16.91,16.91,16.9,16.9,592200.0,12.1167,12.1167,12.1096,12.1096,592200.0
2009-09-11 11:25:00,16.91,16.92,16.9,16.9,1140000.0,12.1167,12.1239,12.1096,12.1096,1140000.0
2009-09-11 11:30:00,16.9,16.91,16.9,16.9,256800.0,12.1096,12.1167,12.1096,12.1096,256800.0
2009-09-11 11:35:00,16.91,16.91,16.9,16.91,360900.0,12.1167,12.1167,12.1096,12.1167,360900.0
2009-09-11 11:40:00,16.91,16.93,16.91,16.93,351000.0,12.1167,12.1311,12.1167,12.1311,351000.0
2009-09-11 11:45:00,16.93,16.93,16.9,16.9,531600.0,12.1311,12.1311,12.1096,12.1096,531600.0
2009-09-11 11:50:00,16.9,16.92,16.9,16.91,363300.0,12.1096,12.1239,12.1096,12.1167,363300.0
2009-09-11 11:55:00,16.91,16.93,16.91,16.92,309600.0,12.1167,12.1311,12.1167,12.1239,309600.0
2009-09-11 12:00:00,16.93,16.93,16.9,16.92,616200.0,12.1311,12.1311,12.1096,12.1239,616200.0
2009-09-11 12:05:00,16.92,16.93,16.91,16.92,462300.0,12.1239,12.1311,12.1167,12.1239,462300.0
2009-09-11 12:10:00,16.92,16.93,16.92,16.93,245400.0,12.1239,12.1311,12.1239,12.1311,245400.0
2009-09-11 12:15:00,16.93,16.93,16.92,16.93,249000.0,12.1311,12.1311,12.1239,12.1311,249000.0
2009-09-11 12:20:00,16.93,16.93,16.91,16.91,135900.0,12.1311,12.1311,12.1167,12.1167,135900.0
2009-09-11 12:25:00,16.91,16.92,16.9,16.92,213900.0,12.1167,12.1239,12.1096,12.1239,213900.0
2009-09-11 12:30:00,16.92,16.92,16.91,16.92,152100.0,12.1239,12.1239,12.1167,12.1239,152100.0
2009-09-11 12:35:00,16.91,16.91,16.9,16.9,318000.0,12.1167,12.1167,12.1096,12.1096,318000.0
2009-09-11 12:40:00,16.91,16.92,16.9,16.92,360300.0,12.1167,12.1239,12.1096,12.1239,360300.0
2009-09-11 12:45:00,16.91,16.92,16.9,16.91,214500.0,12.1167,12.1239,12.1096,12.1167,214500.0
2009-09-11 12:50:00,16.91,16.92,16.9,16.9,502800.0,12.1167,12.1239,12.1096,12.1096,502800.0
2009-09-11 12:55:00,16.9,16.9,16.89,16.9,304500.0,12.1096,12.1096,12.1024,12.1096,304500.0
2009-09-11 13:00:00,16.9,16.9,16.89,16.89,200400.0,12.1096,12.1096,12.1024,12.1024,200400.0
2009-09-11 13:05:00,16.89,16.91,16.89,16.91,732600.0,12.1024,12.1167,12.1024,12.1167,732600.0
2009-09-11 13:10:00,16.91,16.93,16.9,16.92,474000.0,12.1167,12.1311,12.1096,12.1239,474000.0
2009-09-11 13:15:00,16.92,16.94,16.92,16.92,484800.0,12.1239,12.1382,12.1239,12.1239,484800.0
2009-09-11 13:20:00,16.92,16.92,16.91,16.92,161700.0,12.1239,12.1239,12.1167,12.1239,161700.0
2009-09-11 13:25:00,16.92,16.92,16.9,16.9,291600.0,12.1239,12.1239,12.1096,12.1096,291600.0
2009-09-11 13:30:00,16.9,16.91,16.9,16.9,294300.0,12.1096,12.1167,12.1096,12.1096,294300.0
2009-09-11 13:35:00,16.9,16.9,16.88,16.89,667800.0,12.1096,12.1096,12.0952,12.1024,667800.0
2009-09-11 13:40:00,16.89,16.89,16.88,16.88,538200.0,12.1024,12.1024,12.0952,12.0952,538200.0
2009-09-11 13:45:00,16.89,16.89,16.88,16.88,400500.0,12.1024,12.1024,12.0952,12.0952,400500.0
2009-09-11 13:50:00,16.88,16.89,16.88,16.88,409200.0,12.0952,12.1024,12.0952,12.0952,409200.0
2009-09-11 13:55:00,16.88,16.89,16.88,16.88,432600.0,12.0952,12.1024,12.0952,12.0952,432600.0
2009-09-11 14:00:00,16.88,16.89,16.88,16.89,677100.0,12.0952,12.1024,12.0952,12.1024,677100.0
2009-09-11 14:05:00,16.88,16.9,16.88,16.9,356700.0,12.0952,12.1096,12.0952,12.1096,356700.0
2009-09-11 14:10:00,16.9,16.9,16.88,16.88,473700.0,12.1096,12.1096,12.0952,12.0952,473700.0
2009-09-11 14:15:00,16.88,16.89,16.88,16.88,469200.0,12.0952,12.1024,12.0952,12.0952,469200.0
2009-09-11 14:20:00,16.88,16.89,16.88,16.89,679800.0,12.0952,12.1024,12.0952,12.1024,679800.0
2009-09-11 14:25:00,16.89,16.89,16.88,16.89,305700.0,12.1024,12.1024,12.0952,12.1024,305700.0
2009-09-11 14:30:00,16.88,16.9,16.88,16.9,278400.0,12.0952,12.1096,12.0952,12.1096,278400.0
2009-09-11 14:35:00,16.9,16.9,16.87,16.87,1413600.0,12.1096,12.1096,12.0881,12.0881,1413600.0
2009-09-11 14:40:00,16.88,16.89,16.87,16.89,222300.0,12.0952,12.1024,12.0881,12.1024,222300.0
2009-09-11 14:45:00,16.89,16.89,16.88,16.88,280500.0,12.1024,12.1024,12.0952,12.0952,280500.0
2009-09-11 14:50:00,16.88,16.89,16.88,16.88,253800.0,12.0952,12.1024,12.0952,12.0952,253800.0
2009-09-11 14:55:00,16.88,16.89,16.88,16.88,272100.0,12.0952,12.1024,12.0952,12.0952,272100.0
2009-09-11 15:00:00,16.88,16.88,16.88,16.88,160200.0,12.0952,12.0952,12.0952,12.0952,160200.0
2009-09-11 15:05:00,16.88,16.89,16.88,16.88,359100.0,12.0952,12.1024,12.0952,12.0952,359100.0
2009-09-11 15:10:00,16.88,16.89,16.88,16.88,447600.0,12.0952,12.1024,12.0952,12.0952,447600.0
2009-09-11 15:15:00,16.89,16.9,16.88,16.89,548400.0,12.1024,12.1096,12.0952,12.1024,548400.0
2009-09-11 15:20:00,16.89,16.9,16.89,16.9,678300.0,12.1024,12.1096,12.1024,12.1096,678300.0
2009-09-11 15:25:00,16.89,16.91,16.89,16.9,506100.0,12.1024,12.1167,12.1024,12.1096,506100.0
2009-09-11 15:30:00,16.9,16.91,16.89,16.9,591600.0,12.1096,12.1167,12.1024,12.1096,591600.0
2009-09-11 15:35:00,16.9,16.9,16.89,16.9,522900.0,12.1096,12.1096,12.1024,12.1096,522900.0
2009-09-11 15:40:00,16.9,16.91,16.89,16.91,1047300.0,12.1096,12.1167,12.1024,12.1167,1047300.0
2009-09-11 15:45:00,16.91,16.91,16.89,16.9,861600.0,12.1167,12.1167,12.1024,12.1096,861600.0
2009-09-11 15:50:00,16.9,16.9,16.88,16.88,1455300.0,12.1096,12.1096,12.0952,12.0952,1455300.0
2009-09-11 15:55:00,16.89,16.92,16.88,16.91,4074600.0,12.1024,12.1239,12.0952,12.1167,4074600.0
2009-09-14 09:30:00,16.79,16.84,16.78,16.84,1615800.0,12.0307,12.0666,12.0236,12.0666,1615800.0
2009-09-14 09:35:00,16.84,16.84,16.75,16.75,1830000.0,12.0666,12.0666,12.0021,12.0021,1830000.0
2009-09-14 09:40:00,16.75,16.82,16.75,16.82,727500.0,12.0021,12.0522,12.0021,12.0522,727500.0
2009-09-14 09:45:00,16.82,16.83,16.8,16.8,658200.0,12.0522,12.0594,12.0379,12.0379,658200.0
2009-09-14 09:50:00,16.8,16.8,16.79,16.79,511200.0,12.0379,12.0379,12.0307,12.0307,511200.0
2009-09-14 09:55:00,16.79,16.79,16.78,16.79,378000.0,12.0307,12.0307,12.0236,12.0307,378000.0
2009-09-14 10:00:00,16.78,16.81,16.78,16.8,343500.0,12.0236,12.0451,12.0236,12.0379,343500.0
2009-09-14 10:05:00,16.8,16.81,16.8,16.81,402600.0,12.0379,12.0451,12.0379,12.0451,402600.0
2009-09-14 10:10:00,16.81,16.82,16.8,16.81,485100.0,12.0451,12.0522,12.0379,12.0451,485100.0
2009-09-14 10:15:00,16.81,16.81,16.81,16.81,413100.0,12.0451,12.0451,12.0451,12.0451,413100.0
2009-09-14 10:20:00,16.81,16.81,16.78,16.78,801600.0,12.0451,12.0451,12.0236,12.0236,801600.0
2009-09-14 10:25:00,16.78,16.8,16.78,16.8,729900.0,12.0236,12.0379,12.0236,12.0379,729900.0
2009-09-14 10:30:00,16.8,16.8,16.78,16.78,528900.0,12.0379,12.0379,12.0236,12.0236,528900.0
2009-09-14 10:35:00,16.78,16.78,16.75,16.76,861900.0,12.0236,12.0236,12.0021,12.0093,861900.0
2009-09-14 10:40:00,16.76,16.79,16.76,16.79,600300.0,12.0093,12.0307,12.0093,12.0307,600300.0
2009-09-14 10:45:00,16.79,16.79,16.78,16.79,751500.0,12.0307,12.0307,12.0236,12.0307,751500.0
2009-09-14 10:50:00,16.78,16.79,16.77,16.78,768000.0,12.0236,12.0307,12.0164,12.0236,768000.0
2009-09-14 10:55:00,16.79,16.79,16.76,16.78,729300.0,12.0307,12.0307,12.0093,12.0236,729300.0
2009-09-14 11:00:00,16.78,16.78,16.76,16.78,447600.0,12.0236,12.0236,12.0093,12.0236,447600.0
2009-09-14 11:05:00,16.78,16.78,16.76,16.77,840300.0,12.0236,12.0236,12.0093,12.0164,840300.0
2009-09-14 11:10:00,16.77,16.77,16.76,16.77,228600.0,12.0164,12.0164,12.0093,12.0164,228600.0
2009-09-14 11:15:00,16.77,16.8,16.77,16.8,561900.0,12.0164,12.0379,12.0164,12.0379,561900.0
2009-09-14 11:20:00,16.8,16.81,16.79,16.79,473100.0,12.0379,12.0451,12.0307,12.0307,473100.0
2009-09-14 11:25:00,16.79,16.79,16.78,16.79,208800.0,12.0307,12.0307,12.0236,12.0307,208800.0
2009-09-14 11:30:00,16.79,16.79,16.77,16.77,501900.0,12.0307,12.0307,12.0164,12.0164,501900.0
2009-09-14 11:35:00,16.77,16.78,16.77,16.78,492900.0,12.0164,12.0236,12.0164,12.0236,492900.0
2009-09-14 11:40:00,16.78,16.78,16.77,16.78,705600.0,12.0236,12.0236,12.0164,12.0236,705600.0
2009-09-14 11:45:00,16.78,16.78,16.77,16.78,300900.0,12.0236,12.0236,12.0164,12.0236,300900.0
2009-09-14 11:50:00,16.78,16.78,16.77,16.77,194700.0,12.0236,12.0236,12.0164,12.0164,194700.0
2009-09-14 11:55:00,16.78,16.78,16.76,16.77,519300.0,12.0236,12.0236,12.0093,12.0164,519300.0
2009-09-14 12:00:00,16.77,16.78,16.77,16.77,288600.0,12.0164,12.0236,12.0164,12.0164,288600.0
2009-09-14 12:05:00,16.77,16.78,16.76,16.77,552300.0,12.0164,12.0236,12.0093,12.0164,552300.0
2009-09-14 12:10:00,16.76,16.77,16.76,16.76,392700.0,12.0093,12.0164,12.0093,12.0093,392700.0
2009-09-14 12:15:00,16.76,16.76,16.76,16.76,169800.0,12.0093,12.0093,12.0093,12.0093,169800.0
2009-09-14 12:20:00,16.76,16.76,16.75,16.75,408000.0,12.0093,12.0093,12.0021,12.0021,408000.0
2009-09-14 12:25:00,16.76,16.76,16.75,16.75,404700.0,12.0093,12.0093,12.0021,12.0021,404700.0
2009-09-14 12:30:00,16.75,16.76,16.75,16.76,320400.0,12.0021,12.0093,12.0021,12.0093,320400.0
2009-09-14 12:35:00,16.75,16.76,16.75,16.75,274800.0,12.0021,12.0093,12.0021,12.0021,274800.0
2009-09-14 12:40:00,16.75,16.76,16.75,16.76,664200.0,12.0021,12.0093,12.0021,12.0093,664200.0
2009-09-14 12:45:00,16.76,16.78,16.76,16.78,260100.0,12.0093,12.0236,12.0093,12.0236,260100.0
2009-09-14 12:50:00,16.78,16.79,16.77,16.79,259200.0,12.0236,12.0307,12.0164,12.0307,259200.0
2009-09-14 12:55:00,16.79,16.8,16.79,16.79,704700.0,12.0307,12.0379,12.0307,12.0307,704700.0
2009-09-14 13:00:00,16.79,16.79,16.78,16.78,175800.0,12.0307,12.0307,12.0236,12.0236,175800.0
2009-09-14 13:05:00,16.78,16.8,16.78,16.8,228900.0,12.0236,12.0379,12.0236,12.0379,228900.0
2009-09-14 13:10:00,16.8,16.8,16.79,16.79,278100.0,12.0379,12.0379,12.0307,12.0307,278100.0
2009-09-14 13:15:00,16.79,16.8,16.79,16.79,318000.0,12.0307,12.0379,12.0307,12.0307,318000.0
2009-09-14 13:20:00,16.79,16.8,16.79,16.8,219900.0,12.0307,12.0379,12.0307,12.0379,219900.0
2009-09-14 13:25:00,16.8,16.8,16.78,16.78,541500.0,12.0379,12.0379,12.0236,12.0236,541500.0
2009-09-14 13:30:00,16.78,16.79,16.78,16.78,572700.0,12.0236,12.0307,12.0236,12.0236,572700.0
2009-09-14 13:35:00,16.78,16.78,16.78,16.78,360000.0,12.0236,12.0236,12.0236,12.0236,360000.0
2009-09-14 13:40:00,16.78,16.78,16.76,16.76,645000.0,12.0236,12.0236,12.0093,12.0093,645000.0
2009-09-14 13:45:00,16.76,16.76,16.76,16.76,258300.0,12.0093,12.0093,12.0093,12.0093,258300.0
2009-09-14 13:50:00,16.76,16.76,16.76,16.76,414600.0,12.0093,12.0093,12.0093,12.0093,414600.0
2009-09-14 13:55:00,16.76,16.76,16.75,16.75,779400.0,12.0093,12.0093,12.0021,12.0021,779400.0
2009-09-14 14:00:00,16.75,16.76,16.73,16.74,1260600.0,12.0021,12.0093,11.9878,11.9949,1260600.0
2009-09-14 14:05:00,16.74,16.75,16.74,16.74,366000.0,11.9949,12.0021,11.9949,11.9949,366000.0
2009-09-14 14:10:00,16.75,16.76,16.74,16.76,1083900.0,12.0021,12.0093,11.9949,12.0093,1083900.0
2009-09-14 14:15:00,16.76,16.76,16.75,16.76,285300.0,12.0093,12.0093,12.0021,12.0093,285300.0
2009-09-14 14:20:00,16.76,16.76,16.76,16.76,267900.0,12.0093,12.0093,12.0093,12.0093,267900.0
2009-09-14 14:25:00,16.76,16.79,16.75,16.78,852900.0,12.0093,12.0307,12.0021,12.0236,852900.0
2009-09-14 14:30:00,16.78,16.79,16.77,16.77,758100.0,12.0236,12.0307,12.0164,12.0164,758100.0
2009-09-14 14:35:00,16.77,16.77,16.75,16.75,476700.0,12.0164,12.0164,12.0021,12.0021,476700.0
2009-09-14 14:40:00,16.75,16.75,16.74,16.75,1099200.0,12.0021,12.0021,11.9949,12.0021,1099200.0
2009-09-14 14:45:00,16.75,16.77,16.74,16.76,1400700.0,12.0021,12.0164,11.9949,12.0093,1400700.0
2009-09-14 14:50:00,16.76,16.77,16.74,16.74,812100.0,12.0093,12.0164,11.9949,11.9949,812100.0
2009-09-14 14:55:00,16.74,16.77,16.74,16.77,454500.0,11.9949,12.0164,11.9949,12.0164,454500.0
2009-09-14 15:00:00,16.77,16.77,16.76,16.76,410400.0,12.0164,12.0164,12.0093,12.0093,410400.0
2009-09-14 15:05:00,16.76,16.78,16.76,16.78,641100.0,12.0093,12.0236,12.0093,12.0236,641100.0
2009-09-14 15:10:00,16.78,16.78,16.77,16.77,315000.0,12.0236,12.0236,12.0164,12.0164,315000.0
2009-09-14 15:15:00,16.77,16.78,16.76,16.77,625800.0,12.0164,12.0236,12.0093,12.0164,625800.0
2009-09-14 15:20:00,16.78,16.78,16.77,16.78,714000.0,12.0236,12.0236,12.0164,12.0236,714000.0
2009-09-14 15:25:00,16.78,16.78,16.75,16.76,521100.0,12.0236,12.0236,12.0021,12.0093,521100.0
2009-09-14 15:30:00,16.76,16.76,16.75,16.76,483000.0,12.0093,12.0093,12.0021,12.0093,483000.0
2009-09-14 15:35:00,16.76,16.78,16.76,16.78,626100.0,12.0093,12.0236,12.0093,12.0236,626100.0
2009-09-14 15:40:00,16.78,16.78,16.78,16.78,787800.0,12.0236,12.0236,12.0236,12.0236,787800.0
2009-09-14 15:45:00,16.78,16.78,16.77,16.78,768000.0,12.0236,12.0236,12.0164,12.0236,768000.0
2009-09-14 15:50:00,16.78,16.8,16.78,16.8,1483500.0,12.0236,12.0379,12.0236,12.0379,1483500.0
2009-09-14 15:55:00,16.8,16.81,16.79,16.79,1604100.0,12.0379,12.0451,12.0307,12.0307,1604100.0
2009-09-15 09:30:00,16.85,16.86,16.79,16.79,2352900.0,12.0737,12.0809,12.0307,12.0307,2352900.0
2009-09-15 09:35:00,16.79,16.79,16.74,16.76,2101800.0,12.0307,12.0307,11.9949,12.0093,2101800.0
2009-09-15 09:40:00,16.76,16.78,16.73,16.74,1435500.0,12.0093,12.0236,11.9878,11.9949,1435500.0
2009-09-15 09:45:00,16.74,16.74,16.73,16.74,864900.0,11.9949,11.9949,11.9878,11.9949,864900.0
2009-09-15 09:50:00,16.73,16.74,16.68,16.68,3315000.0,11.9878,11.9949,11.9519,11.9519,3315000.0
2009-09-15 09:55:00,16.68,16.72,16.67,16.72,2202300.0,11.9519,11.9806,11.9448,11.9806,2202300.0
2009-09-15 10:00:00,16.72,16.72,16.68,16.68,1749600.0,11.9806,11.9806,11.9519,11.9519,1749600.0
2009-09-15 10:05:00,16.68,16.71,16.68,16.7,1739700.0,11.9519,11.9734,11.9519,11.9663,1739700.0
2009-09-15 10:10:00,16.7,16.74,16.7,16.72,1745400.0,11.9663,11.9949,11.9663,11.9806,1745400.0
2009-09-15 10:15:00,16.72,16.72,16.68,16.69,1200600.0,11.9806,11.9806,11.9519,11.9591,1200600.0
2009-09-15 10:20:00,16.69,16.72,16.68,16.72,975900.0,11.9591,11.9806,11.9519,11.9806,975900.0
2009-09-15 10:25:00,16.72,16.76,16.71,16.75,898500.0,11.9806,12.0093,11.9734,12.0021,898500.0
2009-09-15 10:30:00,16.75,16.76,16.71,16.72,647100.0,12.0021,12.0093,11.9734,11.9806,647100.0
2009-09-15 10:35:00,16.72,16.73,16.72,16.73,276600.0,11.9806,11.9878,11.9806,11.9878,276600.0
2009-09-15 10:40:00,16.73,16.73,16.72,16.73,578700.0,11.9878,11.9878,11.9806,11.9878,578700.0
2009-09-15 10:45:00,16.73,16.75,16.73,16.73,872400.0,11.9878,12.0021,11.9878,11.9878,872400.0
2009-09-15 10:50:00,16.73,16.73,16.72,16.72,453000.0,11.9878,11.9878,11.9806,11.9806,453000.0
2009-09-15 10:55:00,16.72,16.72,16.71,16.71,464100.0,11.9806,11.9806,11.9734,11.9734,464100.0
2009-09-15 11:00:00,16.71,16.71,16.69,16.71,1084500.0,11.9734,11.9734,11.9591,11.9734,1084500.0
2009-09-15 11:05:00,16.71,16.74,16.71,16.74,784200.0,11.9734,11.9949,11.9734,11.9949,784200.0
2009-09-15 11:10:00,16.74,16.75,16.72,16.73,824700.0,11.9949,12.0021,11.9806,11.9878,824700.0
2009-09-15 11:15:00,16.73,16.73,16.7,16.7,877500.0,11.9878,11.9878,11.9663,11.9663,877500.0
2009-09-15 11:20:00,16.7,16.72,16.69,16.72,842400.0,11.9663,11.9806,11.9591,11.9806,842400.0
2009-09-15 11:25:00,16.72,16.72,16.72,16.72,242400.0,11.9806,11.9806,11.9806,11.9806,242400.0
2009-09-15 11:30:00,16.72,16.73,16.72,16.73,531000.0,11.9806,11.9878,11.9806,11.9878,531000.0
2009-09-15 11:35:00,16.72,16.73,16.71,16.71,463200.0,11.9806,11.9878,11.9734,11.9734,463200.0
2009-09-15 11:40:00,16.71,16.71,16.7,16.7,411300.0,11.9734,11.9734,11.9663,11.9663,411300.0
2009-09-15 11:45:00,16.7,16.7,16.69,16.69,340800.0,11.9663,11.9663,11.9591,11.9591,340800.0
2009-09-15 11:50:00,16.69,16.7,16.68,16.68,554400.0,11.9591,11.9663,11.9519,11.9519,554400.0
2009-09-15 11:55:00,16.68,16.69,16.67,16.67,1033200.0,11.9519,11.9591,11.9448,11.9448,1033200.0
2009-09-15 12:00:00,16.67,16.68,16.66,16.68,2217900.0,11.9448,11.9519,11.9376,11.9519,2217900.0
2009-09-15 12:05:00,16.67,16.7,16.67,16.68,696300.0,11.9448,11.9663,11.9448,11.9519,696300.0
2009-09-15 12:10:00,16.68,16.68,16.67,16.68,427500.0,11.9519,11.9519,11.9448,11.9519,427500.0
2009-09-15 12:15:00,16.68,16.68,16.68,16.68,350400.0,11.9519,11.9519,11.9519,11.9519,350400.0
2009-09-15 12:20:00,16.68,16.69,16.68,16.69,395700.0,11.9519,11.9591,11.9519,11.9591,395700.0
2009-09-15 12:25:00,16.69,16.69,16.67,16.67,488100.0,11.9591,11.9591,11.9448,11.9448,488100.0
2009-09-15 12:30:00,16.67,16.67,16.64,16.64,1336500.0,11.9448,11.9448,11.9233,11.9233,1336500.0
2009-09-15 12:35:00,16.64,16.64,16.61,16.63,1290600.0,11.9233,11.9233,11.9018,11.9161,1290600.0
2009-09-15 12:40:00,16.63,16.64,16.62,16.63,1029900.0,11.9161,11.9233,11.9089,11.9161,1029900.0
2009-09-15 12:45:00,16.64,16.66,16.63,16.66,827400.0,11.9233,11.9376,11.9161,11.9376,827400.0
2009-09-15 12:50:00,16.66,16.68,16.65,16.68,752400.0,11.9376,11.9519,11.9304,11.9519,752400.0
2009-09-15 12:55:00,16.68,16.69,16.67,16.69,439800.0,11.9519,11.9591,11.9448,11.9591,439800.0
2009-09-15 13:00:00,16.69,16.69,16.68,16.68,486000.0,11.9591,11.9591,11.9519,11.9519,486000.0
2009-09-15 13:05:00,16.68,16.69,16.68,16.69,248700.0,11.9519,11.9591,11.9519,11.9591,248700.0
2009-09-15 13:10:00,16.69,16.7,16.69,16.7,343800.0,11.9591,11.9663,11.9591,11.9663,343800.0
2009-09-15 13:15:00,16.7,16.7,16.69,16.69,284100.0,11.9663,11.9663,11.9591,11.9591,284100.0
2009-09-15 13:20:00,16.69,16.71,16.69,16.71,1100400.0,11.9591,11.9734,11.9591,11.9734,1100400.0
2009-09-15 13:25:00,16.7,16.71,16.7,16.71,549900.0,11.9663,11.9734,11.9663,11.9734,549900.0
2009-09-15 13:30:00,16.71,16.71,16.69,16.69,435300.0,11.9734,11.9734,11.9591,11.9591,435300.0
2009-09-15 13:35:00,16.69,16.69,16.67,16.67,612900.0,11.9591,11.9591,11.9448,11.9448,612900.0
2009-09-15 13:40:00,16.67,16.67,16.65,16.67,550500.0,11.9448,11.9448,11.9304,11.9448,550500.0
2009-09-15 13:45:00,16.67,16.68,16.66,16.68,294000.0,11.9448,11.9519,11.9376,11.9519,294000.0
2009-09-15 13:50:00,16.67,16.68,16.66,16.67,1011900.0,11.9448,11.9519,11.9376,11.9448,1011900.0
2009-09-15 13:55:00,16.66,16.67,16.66,16.66,390900.0,11.9376,11.9448,11.9376,11.9376,390900.0
2009-09-15 14:00:00,16.66,16.67,16.64,16.65,867600.0,11.9376,11.9448,11.9233,11.9304,867600.0
2009-09-15 14:05:00,16.65,16.65,16.62,16.62,1159200.0,11.9304,11.9304,11.9089,11.9089,1159200.0
2009-09-15 14:10:00,16.62,16.63,16.62,16.62,1136100.0,11.9089,11.9161,11.9089,11.9089,1136100.0
2009-09-15 14:15:00,16.62,16.63,16.62,16.62,1751100.0,11.9089,11.9161,11.9089,11.9089,1751100.0
2009-09-15 14:20:00,16.62,16.64,16.62,16.64,625800.0,11.9089,11.9233,11.9089,11.9233,625800.0
2009-09-15 14:25:00,16.64,16.66,16.63,16.66,300000.0,11.9233,11.9376,11.9161,11.9376,300000.0
2009-09-15 14:30:00,16.66,16.66,16.64,16.64,512100.0,11.9376,11.9376,11.9233,11.9233,512100.0
2009-09-15 14:35:00,16.64,16.64,16.63,16.63,520200.0,11.9233,11.9233,11.9161,11.9161,520200.0
2009-09-15 14:40:00,16.63,16.64,16.63,16.63,547500.0,11.9161,11.9233,11.9161,11.9161,547500.0
2009-09-15 14:45:00,16.64,16.64,16.63,16.64,425400.0,11.9233,11.9233,11.9161,11.9233,425400.0
2009-09-15 14:50:00,16.64,16.64,16.62,16.63,726300.0,11.9233,11.9233,11.9089,11.9161,726300.0
2009-09-15 14:55:00,16.63,16.64,16.63,16.64,531000.0,11.9161,11.9233,11.9161,11.9233,531000.0
2009-09-15 15:00:00,16.64,16.64,16.62,16.63,662100.0,11.9233,11.9233,11.9089,11.9161,662100.0
2009-09-15 15:05:00,16.63,16.64,16.63,16.63,565500.0,11.9161,11.9233,11.9161,11.9161,565500.0
2009-09-15 15:10:00,16.63,16.64,16.63,16.64,635400.0,11.9161,11.9233,11.9161,11.9233,635400.0
2009-09-15 15:15:00,16.64,16.65,16.64,16.65,1039800.0,11.9233,11.9304,11.9233,11.9304,1039800.0
2009-09-15 15:20:00,16.65,16.68,16.64,16.68,1083000.0,11.9304,11.9519,11.9233,11.9519,1083000.0
2009-09-15 15:25:00,16.68,16.68,16.65,16.66,613800.0,11.9519,11.9519,11.9304,11.9376,613800.0
2009-09-15 15:30:00,16.66,16.67,16.66,16.66,684000.0,11.9376,11.9448,11.9376,11.9376,684000.0
2009-09-15 15:35:00,16.67,16.67,16.66,16.67,720300.0,11.9448,11.9448,11.9376,11.9448,720300.0
2009-09-15 15:40:00,16.66,16.67,16.65,16.65,1506600.0,11.9376,11.9448,11.9304,11.9304,1506600.0
2009-09-15 15:45:00,16.65,16.65,16.63,16.63,1356900.0,11.9304,11.9304,11.9161,11.9161,1356900.0
2009-09-15 15:50:00,16.63,16.66,16.63,16.66,1899000.0,11.9161,11.9376,11.9161,11.9376,1899000.0
2009-09-15 15:55:00,16.65,16.67,16.64,16.64,3712800.0,11.9304,11.9448,11.9233,11.9233,3712800.0
2009-09-16 09:30:00,16.66,16.73,16.65,16.72,1517100.0,11.9376,11.9878,11.9304,11.9806,1517100.0
2009-09-16 09:35:00,16.72,16.73,16.68,16.7,690000.0,11.9806,11.9878,11.9519,11.9663,690000.0
2009-09-16 09:40:00,16.69,16.7,16.64,16.65,947700.0,11.9591,11.9663,11.9233,11.9304,947700.0
2009-09-16 09:45:00,16.65,16.65,16.63,16.65,1167600.0,11.9304,11.9304,11.9161,11.9304,1167600.0
2009-09-16 09:50:00,16.64,16.67,16.64,16.64,623700.0,11.9233,11.9448,11.9233,11.9233,623700.0
2009-09-16 09:55:00,16.64,16.64,16.62,16.62,896100.0,11.9233,11.9233,11.9089,11.9089,896100.0
2009-09-16 10:00:00,16.62,16.63,16.61,16.62,945900.0,11.9089,11.9161,11.9018,11.9089,945900.0
2009-09-16 10:05:00,16.62,16.63,16.61,16.63,940500.0,11.9089,11.9161,11.9018,11.9161,940500.0
2009-09-16 10:10:00,16.63,16.63,16.6,16.6,978000.0,11.9161,11.9161,11.8946,11.8946,978000.0
2009-09-16 10:15:00,16.6,16.61,16.59,16.61,972600.0,11.8946,11.9018,11.8874,11.9018,972600.0
2009-09-16 10:20:00,16.61,16.62,16.6,16.61,723600.0,11.9018,11.9089,11.8946,11.9018,723600.0
2009-09-16 10:25:00,16.61,16.62,16.59,16.59,631500.0,11.9018,11.9089,11.8874,11.8874,631500.0
2009-09-16 10:30:00,16.6,16.6,16.59,16.59,576600.0,11.8946,11.8946,11.8874,11.8874,576600.0
2009-09-16 10:35:00,16.59,16.61,16.58,16.61,690600.0,11.8874,11.9018,11.8803,11.9018,690600.0
2009-09-16 10:40:00,16.61,16.65,16.61,16.64,986400.0,11.9018,11.9304,11.9018,11.9233,986400.0
2009-09-16 10:45:00,16.64,16.64,16.62,16.62,300300.0,11.9233,11.9233,11.9089,11.9089,300300.0
2009-09-16 10:50:00,16.62,16.65,16.62,16.64,362700.0,11.9089,11.9304,11.9089,11.9233,362700.0
2009-09-16 10:55:00,16.64,16.65,16.63,16.64,315000.0,11.9233,11.9304,11.9161,11.9233,315000.0
2009-09-16 11:00:00,16.64,16.65,16.64,16.65,240900.0,11.9233,11.9304,11.9233,11.9304,240900.0
2009-09-16 11:05:00,16.65,16.68,16.65,16.65,547800.0,11.9304,11.9519,11.9304,11.9304,547800.0
2009-09-16 11:10:00,16.65,16.67,16.65,16.67,372000.0,11.9304,11.9448,11.9304,11.9448,372000.0
2009-09-16 11:15:00,16.67,16.69,16.66,16.69,609300.0,11.9448,11.9591,11.9376,11.9591,609300.0
2009-09-16 11:20:00,16.69,16.69,16.66,16.67,523200.0,11.9591,11.9591,11.9376,11.9448,523200.0
2009-09-16 11:25:00,16.66,16.7,16.66,16.67,569400.0,11.9376,11.9663,11.9376,11.9448,569400.0
2009-09-16 11:30:00,16.67,16.7,16.67,16.7,411300.0,11.9448,11.9663,11.9448,11.9663,411300.0
2009-09-16 11:35:00,16.7,16.7,16.69,16.69,386400.0,11.9663,11.9663,11.9591,11.9591,386400.0
2009-09-16 11:40:00,16.69,16.73,16.69,16.72,1023300.0,11.9591,11.9878,11.9591,11.9806,1023300.0
2009-09-16 11:45:00,16.72,16.73,16.7,16.71,361200.0,11.9806,11.9878,11.9663,11.9734,361200.0
2009-09-16 11:50:00,16.71,16.71,16.7,16.7,311700.0,11.9734,11.9734,11.9663,11.9663,311700.0
2009-09-16 11:55:00,16.7,16.72,16.7,16.72,345600.0,11.9663,11.9806,11.9663,11.9806,345600.0
2009-09-16 12:00:00,16.71,16.72,16.7,16.7,413100.0,11.9734,11.9806,11.9663,11.9663,413100.0
2009-09-16 12:05:00,16.7,16.7,16.69,16.69,424500.0,11.9663,11.9663,11.9591,11.9591,424500.0
2009-09-16 12:10:00,16.69,16.7,16.67,16.7,277200.0,11.9591,11.9663,11.9448,11.9663,277200.0
2009-09-16 12:15:00,16.7,16.72,16.69,16.71,408300.0,11.9663,11.9806,11.9591,11.9734,408300.0
2009-09-16 12:20:00,16.71,16.72,16.67,16.67,985500.0,11.9734,11.9806,11.9448,11.9448,985500.0
2009-09-16 12:25:00,16.67,16.67,16.64,16.66,805200.0,11.9448,11.9448,11.9233,11.9376,805200.0
2009-09-16 12:30:00,16.66,16.67,16.65,16.66,541500.0,11.9376,11.9448,11.9304,11.9376,541500.0
2009-09-16 12:35:00,16.66,16.66,16.64,16.64,515700.0,11.9376,11.9376,11.9233,11.9233,515700.0
2009-09-16 12:40:00,16.64,16.66,16.64,16.65,268500.0,11.9233,11.9376,11.9233,11.9304,268500.0
2009-09-16 12:45:00,16.65,16.67,16.65,16.66,331500.0,11.9304,11.9448,11.9304,11.9376,331500.0
2009-09-16 12:50:00,16.67,16.67,16.65,16.66,705300.0,11.9448,11.9448,11.9304,11.9376,705300.0
2009-09-16 12:55:00,16.65,16.67,16.65,16.67,384600.0,11.9304,11.9448,11.9304,11.9448,384600.0
2009-09-16 13:00:00,16.67,16.68,16.66,16.66,489900.0,11.9448,11.9519,11.9376,11.9376,489900.0
2009-09-16 13:05:00,16.66,16.68,16.66,16.67,250200.0,11.9376,11.9519,11.9376,11.9448,250200.0
2009-09-16 13:10:00,16.67,16.7,16.67,16.69,278100.0,11.9448,11.9663,11.9448,11.9591,278100.0
2009-09-16 13:15:00,16.69,16.7,16.68,16.7,336600.0,11.9591,11.9663,11.9519,11.9663,336600.0
2009-09-16 13:20:00,16.7,16.71,16.69,16.7,524400.0,11.9663,11.9734,11.9591,11.9663,524400.0
2009-09-16 13:25:00,16.7,16.7,16.69,16.7,510300.0,11.9663,11.9663,11.9591,11.9663,510300.0
2009-09-16 13:30:00,16.7,16.7,16.69,16.69,254400.0,11.9663,11.9663,11.9591,11.9591,254400.0
2009-09-16 13:35:00,16.69,16.69,16.68,16.69,240600.0,11.9591,11.9591,11.9519,11.9591,240600.0
2009-09-16 13:40:00,16.69,16.71,16.69,16.71,304200.0,11.9591,11.9734,11.9591,11.9734,304200.0
2009-09-16 13:45:00,16.7,16.71,16.68,16.69,292200.0,11.9663,11.9734,11.9519,11.9591,292200.0
2009-09-16 13:50:00,16.69,16.69,16.68,16.68,113100.0,11.9591,11.9591,11.9519,11.9519,113100.0
2009-09-16 13:55:00,16.68,16.7,16.67,16.68,851100.0,11.9519,11.9663,11.9448,11.9519,851100.0
2009-09-16 14:00:00,16.68,16.68,16.66,16.68,802500.0,11.9519,11.9519,11.9376,11.9519,802500.0
2009-09-16 14:05:00,16.67,16.68,16.66,16.67,1120500.0,11.9448,11.9519,11.9376,11.9448,1120500.0
2009-09-16 14:10:00,16.67,16.68,16.67,16.68,437400.0,11.9448,11.9519,11.9448,11.9519,437400.0
2009-09-16 14:15:00,16.68,16.68,16.67,16.68,916200.0,11.9519,11.9519,11.9448,11.9519,916200.0
2009-09-16 14:20:00,16.68,16.68,16.68,16.68,259500.0,11.9519,11.9519,11.9519,11.9519,259500.0
2009-09-16 14:25:00,16.68,16.68,16.68,16.68,234600.0,11.9519,11.9519,11.9519,11.9519,234600.0
2009-09-16 14:30:00,16.68,16.69,16.66,16.67,621000.0,11.9519,11.9591,11.9376,11.9448,621000.0
2009-09-16 14:35:00,16.67,16.67,16.65,16.66,288000.0,11.9448,11.9448,11.9304,11.9376,288000.0
2009-09-16 14:40:00,16.66,16.68,16.66,16.67,349500.0,11.9376,11.9519,11.9376,11.9448,349500.0
2009-09-16 14:45:00,16.67,16.68,16.66,16.68,669600.0,11.9448,11.9519,11.9376,11.9519,669600.0
2009-09-16 14:50:00,16.67,16.69,16.67,16.69,405900.0,11.9448,11.9591,11.9448,11.9591,405900.0
2009-09-16 14:55:00,16.69,16.69,16.66,16.67,741300.0,11.9591,11.9591,11.9376,11.9448,741300.0
2009-09-16 15:00:00,16.67,16.68,16.66,16.68,625800.0,11.9448,11.9519,11.9376,11.9519,625800.0
2009-09-16 15:05:00,16.68,16.68,16.68,16.68,224400.0,11.9519,11.9519,11.9519,11.9519,224400.0
2009-09-16 15:10:00,16.68,16.7,16.68,16.69,512700.0,11.9519,11.9663,11.9519,11.9591,512700.0
2009-09-16 15:15:00,16.69,16.7,16.69,16.7,294900.0,11.9591,11.9663,11.9591,11.9663,294900.0
2009-09-16 15:20:00,16.7,16.7,16.69,16.7,616800.0,11.9663,11.9663,11.9591,11.9663,616800.0
2009-09-16 15:25:00,16.7,16.7,16.67,16.67,684300.0,11.9663,11.9663,11.9448,11.9448,684300.0
2009-09-16 15:30:00,16.67,16.68,16.67,16.68,908400.0,11.9448,11.9519,11.9448,11.9519,908400.0
2009-09-16 15:35:00,16.68,16.68,16.68,16.68,290100.0,11.9519,11.9519,11.9519,11.9519,290100.0
2009-09-16 15:40:00,16.68,16.68,16.67,16.67,437100.0,11.9519,11.9519,11.9448,11.9448,437100.0
2009-09-16 15:45:00,16.67,16.68,16.67,16.67,830700.0,11.9448,11.9519,11.9448,11.9448,830700.0
2009-09-16 15:50:00,16.67,16.68,16.66,16.67,854100.0,11.9448,11.9519,11.9376,11.9448,854100.0
2009-09-16 15:55:00,16.67,16.68,16.66,16.68,1609800.0,11.9448,11.9519,11.9376,11.9519,1609800.0
2009-09-17 09:30:00,16.7,16.71,16.68,16.68,1493400.0,11.9663,11.9734,11.9519,11.9519,1493400.0
2009-09-17 09:35:00,16.68,16.69,16.63,16.65,1060200.0,11.9519,11.9591,11.9161,11.9304,1060200.0
2009-09-17 09:40:00,16.66,16.66,16.64,16.65,527700.0,11.9376,11.9376,11.9233,11.9304,527700.0
2009-09-17 09:45:00,16.65,16.67,16.65,16.66,591600.0,11.9304,11.9448,11.9304,11.9376,591600.0
2009-09-17 09:50:00,16.66,16.68,16.66,16.66,1032000.0,11.9376,11.9519,11.9376,11.9376,1032000.0
2009-09-17 09:55:00,16.66,16.67,16.66,16.66,884700.0,11.9376,11.9448,11.9376,11.9376,884700.0
2009-09-17 10:00:00,16.66,16.69,16.63,16.65,2016300.0,11.9376,11.9591,11.9161,11.9304,2016300.0
2009-09-17 10:05:00,16.65,16.66,16.64,16.64,499800.0,11.9304,11.9376,11.9233,11.9233,499800.0
2009-09-17 10:10:00,16.65,16.67,16.64,16.67,745500.0,11.9304,11.9448,11.9233,11.9448,745500.0
2009-09-17 10:15:00,16.67,16.67,16.66,16.67,1543200.0,11.9448,11.9448,11.9376,11.9448,1543200.0
2009-09-17 10:20:00,16.67,16.67,16.65,16.65,998700.0,11.9448,11.9448,11.9304,11.9304,998700.0
2009-09-17 10:25:00,16.65,16.67,16.64,16.67,983700.0,11.9304,11.9448,11.9233,11.9448,983700.0
2009-09-17 10:30:00,16.67,16.69,16.66,16.68,779700.0,11.9448,11.9591,11.9376,11.9519,779700.0
2009-09-17 10:35:00,16.68,16.7,16.67,16.67,1207500.0,11.9519,11.9663,11.9448,11.9448,1207500.0
2009-09-17 10:40:00,16.67,16.67,16.67,16.67,590700.0,11.9448,11.9448,11.9448,11.9448,590700.0
2009-09-17 10:45:00,16.67,16.67,16.66,16.67,1006500.0,11.9448,11.9448,11.9376,11.9448,1006500.0
2009-09-17 10:50:00,16.67,16.68,16.65,16.67,1228200.0,11.9448,11.9519,11.9304,11.9448,1228200.0
2009-09-17 10:55:00,16.67,16.67,16.66,16.66,550500.0,11.9448,11.9448,11.9376,11.9376,550500.0
2009-09-17 11:00:00,16.66,16.66,16.64,16.64,511500.0,11.9376,11.9376,11.9233,11.9233,511500.0
2009-09-17 11:05:00,16.64,16.65,16.62,16.63,1022100.0,11.9233,11.9304,11.9089,11.9161,1022100.0
2009-09-17 11:10:00,16.63,16.65,16.63,16.63,462600.0,11.9161,11.9304,11.9161,11.9161,462600.0
2009-09-17 11:15:00,16.63,16.64,16.63,16.63,489900.0,11.9161,11.9233,11.9161,11.9161,489900.0
2009-09-17 11:20:00,16.63,16.64,16.63,16.63,361200.0,11.9161,11.9233,11.9161,11.9161,361200.0
2009-09-17 11:25:00,16.63,16.65,16.63,16.64,557700.0,11.9161,11.9304,11.9161,11.9233,557700.0
2009-09-17 11:30:00,16.64,16.64,16.63,16.63,499500.0,11.9233,11.9233,11.9161,11.9161,499500.0
2009-09-17 11:35:00,16.63,16.65,16.63,16.64,422100.0,11.9161,11.9304,11.9161,11.9233,422100.0
2009-09-17 11:40:00,16.64,16.64,16.64,16.64,302100.0,11.9233,11.9233,11.9233,11.9233,302100.0
2009-09-17 11:45:00,16.64,16.65,16.63,16.64,359700.0,11.9233,11.9304,11.9161,11.9233,359700.0
2009-09-17 11:50:00,16.64,16.65,16.63,16.63,864000.0,11.9233,11.9304,11.9161,11.9161,864000.0
2009-09-17 11:55:00,16.63,16.65,16.63,16.65,467400.0,11.9161,11.9304,11.9161,11.9304,467400.0
2009-09-17 12:00:00,16.64,16.65,16.64,16.64,345600.0,11.9233,11.9304,11.9233,11.9233,345600.0
2009-09-17 12:05:00,16.64,16.67,16.64,16.67,853500.0,11.9233,11.9448,11.9233,11.9448,853500.0
2009-09-17 12:10:00,16.66,16.67,16.66,16.66,523800.0,11.9376,11.9448,11.9376,11.9376,523800.0
2009-09-17 12:15:00,16.66,16.66,16.63,16.64,501300.0,11.9376,11.9376,11.9161,11.9233,501300.0
2009-09-17 12:20:00,16.64,16.66,16.64,16.66,453600.0,11.9233,11.9376,11.9233,11.9376,453600.0
2009-09-17 12:25:00,16.66,16.67,16.66,16.67,380100.0,11.9376,11.9448,11.9376,11.9448,380100.0
2009-09-17 12:30:00,16.66,16.68,16.66,16.68,343200.0,11.9376,11.9519,11.9376,11.9519,343200.0
2009-09-17 12:35:00,16.68,16.68,16.67,16.67,430800.0,11.9519,11.9519,11.9448,11.9448,430800.0
2009-09-17 12:40:00,16.67,16.67,16.66,16.66,395100.0,11.9448,11.9448,11.9376,11.9376,395100.0
2009-09-17 12:45:00,16.66,16.66,16.64,16.65,501300.0,11.9376,11.9376,11.9233,11.9304,501300.0
2009-09-17 12:50:00,16.65,16.66,16.65,16.65,396300.0,11.9304,11.9376,11.9304,11.9304,396300.0
2009-09-17 12:55:00,16.65,16.65,16.62,16.63,706500.0,11.9304,11.9304,11.9089,11.9161,706500.0
2009-09-17 13:00:00,16.62,16.63,16.62,16.63,357600.0,11.9089,11.9161,11.9089,11.9161,357600.0
2009-09-17 13:05:00,16.63,16.64,16.63,16.63,246900.0,11.9161,11.9233,11.9161,11.9161,246900.0
2009-09-17 13:10:00,16.64,16.64,16.63,16.63,451500.0,11.9233,11.9233,11.9161,11.9161,451500.0
2009-09-17 13:15:00,16.63,16.64,16.63,16.63,323100.0,11.9161,11.9233,11.9161,11.9161,323100.0
2009-09-17 13:20:00,16.63,16.63,16.62,16.63,404100.0,11.9161,11.9161,11.9089,11.9161,404100.0
2009-09-17 13:25:00,16.63,16.63,16.62,16.62,576000.0,11.9161,11.9161,11.9089,11.9089,576000.0
2009-09-17 13:30:00,16.62,16.62,16.62,16.62,441600.0,11.9089,11.9089,11.9089,11.9089,441600.0
2009-09-17 13:35:00,16.62,16.62,16.62,16.62,222900.0,11.9089,11.9089,11.9089,11.9089,222900.0
2009-09-17 13:40:00,16.62,16.63,16.62,16.62,796800.0,11.9089,11.9161,11.9089,11.9089,796800.0
2009-09-17 13:45:00,16.63,16.63,16.62,16.63,472500.0,11.9161,11.9161,11.9089,11.9161,472500.0
2009-09-17 13:50:00,16.63,16.64,16.63,16.64,203100.0,11.9161,11.9233,11.9161,11.9233,203100.0
2009-09-17 13:55:00,16.64,16.65,16.63,16.64,361500.0,11.9233,11.9304,11.9161,11.9233,361500.0
2009-09-17 14:00:00,16.65,16.66,16.64,16.66,482400.0,11.9304,11.9376,11.9233,11.9376,482400.0
2009-09-17 14:05:00,16.65,16.67,16.65,16.66,529500.0,11.9304,11.9448,11.9304,11.9376,529500.0
2009-09-17 14:10:00,16.66,16.67,16.65,16.65,539100.0,11.9376,11.9448,11.9304,11.9304,539100.0
2009-09-17 14:15:00,16.65,16.65,16.64,16.65,218100.0,11.9304,11.9304,11.9233,11.9304,218100.0
2009-09-17 14:20:00,16.64,16.65,16.63,16.64,321900.0,11.9233,11.9304,11.9161,11.9233,321900.0
2009-09-17 14:25:00,16.63,16.64,16.63,16.63,455400.0,11.9161,11.9233,11.9161,11.9161,455400.0
2009-09-17 14:30:00,16.63,16.63,16.62,16.62,597900.0,11.9161,11.9161,11.9089,11.9089,597900.0
2009-09-17 14:35:00,16.63,16.63,16.62,16.63,427200.0,11.9161,11.9161,11.9089,11.9161,427200.0
2009-09-17 14:40:00,16.63,16.64,16.62,16.64,396000.0,11.9161,11.9233,11.9089,11.9233,396000.0
2009-09-17 14:45:00,16.64,16.64,16.63,16.64,366600.0,11.9233,11.9233,11.9161,11.9233,366600.0
2009-09-17 14:50:00,16.64,16.65,16.64,16.64,429900.0,11.9233,11.9304,11.9233,11.9233,429900.0
2009-09-17 14:55:00,16.64,16.64,16.63,16.63,507600.0,11.9233,11.9233,11.9161,11.9161,507600.0
2009-09-17 15:00:00,16.63,16.64,16.63,16.64,291000.0,11.9161,11.9233,11.9161,11.9233,291000.0
2009-09-17 15:05:00,16.64,16.64,16.63,16.64,304500.0,11.9233,11.9233,11.9161,11.9233,304500.0
2009-09-17 15:10:00,16.64,16.64,16.64,16.64,247500.0,11.9233,11.9233,11.9233,11.9233,247500.0
2009-09-17 15:15:00,16.64,16.64,16.63,16.64,401100.0,11.9233,11.9233,11.9161,11.9233,401100.0
2009-09-17 15:20:00,16.64,16.64,16.63,16.64,906000.0,11.9233,11.9233,11.9161,11.9233,906000.0
2009-09-17 15:25:00,16.64,16.65,16.63,16.64,764700.0,11.9233,11.9304,11.9161,11.9233,764700.0
2009-09-17 15:30:00,16.64,16.64,16.63,16.63,646200.0,11.9233,11.9233,11.9161,11.9161,646200.0
2009-09-17 15:35:00,16.63,16.65,16.62,16.64,1305000.0,11.9161,11.9304,11.9089,11.9233,1305000.0
2009-09-17 15:40:00,16.64,16.65,16.63,16.63,847800.0,11.9233,11.9304,11.9161,11.9161,847800.0
2009-09-17 15:45:00,16.63,16.64,16.63,16.63,516000.0,11.9161,11.9233,11.9161,11.9161,516000.0
2009-09-17 15:50:00,16.64,16.64,16.63,16.63,1081800.0,11.9233,11.9233,11.9161,11.9161,1081800.0
2009-09-17 15:55:00,16.63,16.65,16.63,16.65,1317300.0,11.9161,11.9304,11.9161,11.9304,1317300.0
2009-09-18 09:30:00,16.67,16.68,16.65,16.67,12095400.0,11.9448,11.9519,11.9304,11.9448,12095400.0
2009-09-18 09:35:00,16.67,16.69,16.66,16.67,1092900.0,11.9448,11.9591,11.9376,11.9448,1092900.0
2009-09-18 09:40:00,16.67,16.68,16.65,16.68,781800.0,11.9448,11.9519,11.9304,11.9519,781800.0
2009-09-18 09:45:00,16.68,16.71,16.67,16.7,1074900.0,11.9519,11.9734,11.9448,11.9663,1074900.0
2009-09-18 09:50:00,16.7,16.72,16.7,16.7,892800.0,11.9663,11.9806,11.9663,11.9663,892800.0
2009-09-18 09:55:00,16.7,16.75,16.69,16.74,889200.0,11.9663,12.0021,11.9591,11.9949,889200.0
2009-09-18 10:00:00,16.74,16.75,16.73,16.74,1165800.0,11.9949,12.0021,11.9878,11.9949,1165800.0
2009-09-18 10:05:00,16.74,16.75,16.71,16.72,790800.0,11.9949,12.0021,11.9734,11.9806,790800.0
2009-09-18 10:10:00,16.72,16.72,16.71,16.72,730200.0,11.9806,11.9806,11.9734,11.9806,730200.0
2009-09-18 10:15:00,16.72,16.73,16.72,16.72,799200.0,11.9806,11.9878,11.9806,11.9806,799200.0
2009-09-18 10:20:00,16.72,16.74,16.72,16.74,594300.0,11.9806,11.9949,11.9806,11.9949,594300.0
2009-09-18 10:25:00,16.74,16.74,16.72,16.72,595500.0,11.9949,11.9949,11.9806,11.9806,595500.0
2009-09-18 10:30:00,16.72,16.73,16.72,16.73,664200.0,11.9806,11.9878,11.9806,11.9878,664200.0
2009-09-18 10:35:00,16.73,16.73,16.71,16.72,193800.0,11.9878,11.9878,11.9734,11.9806,193800.0
2009-09-18 10:40:00,16.72,16.72,16.71,16.71,534300.0,11.9806,11.9806,11.9734,11.9734,534300.0
2009-09-18 10:45:00,16.71,16.71,16.67,16.69,706200.0,11.9734,11.9734,11.9448,11.9591,706200.0
2009-09-18 10:50:00,16.69,16.7,16.68,16.69,374400.0,11.9591,11.9663,11.9519,11.9591,374400.0
2009-09-18 10:55:00,16.69,16.71,16.69,16.71,637800.0,11.9591,11.9734,11.9591,11.9734,637800.0
2009-09-18 11:00:00,16.71,16.71,16.68,16.69,351600.0,11.9734,11.9734,11.9519,11.9591,351600.0
2009-09-18 11:05:00,16.69,16.69,16.69,16.69,184200.0,11.9591,11.9591,11.9591,11.9591,184200.0
2009-09-18 11:10:00,16.69,16.7,16.69,16.7,464100.0,11.9591,11.9663,11.9591,11.9663,464100.0
2009-09-18 11:15:00,16.7,16.71,16.69,16.7,360900.0,11.9663,11.9734,11.9591,11.9663,360900.0
2009-09-18 11:20:00,16.7,16.7,16.69,16.7,344100.0,11.9663,11.9663,11.9591,11.9663,344100.0
2009-09-18 11:25:00,16.7,16.71,16.69,16.69,452400.0,11.9663,11.9734,11.9591,11.9591,452400.0
2009-09-18 11:30:00,16.69,16.69,16.66,16.67,685800.0,11.9591,11.9591,11.9376,11.9448,685800.0
2009-09-18 11:35:00,16.66,16.67,16.65,16.66,562200.0,11.9376,11.9448,11.9304,11.9376,562200.0
2009-09-18 11:40:00,16.65,16.67,16.65,16.66,820500.0,11.9304,11.9448,11.9304,11.9376,820500.0
2009-09-18 11:45:00,16.66,16.67,16.66,16.67,396900.0,11.9376,11.9448,11.9376,11.9448,396900.0
2009-09-18 11:50:00,16.67,16.68,16.67,16.68,251100.0,11.9448,11.9519,11.9448,11.9519,251100.0
2009-09-18 11:55:00,16.68,16.69,16.68,16.68,416700.0,11.9519,11.9591,11.9519,11.9519,416700.0
2009-09-18 12:00:00,16.68,16.68,16.67,16.67,304500.0,11.9519,11.9519,11.9448,11.9448,304500.0
2009-09-18 12:05:00,16.67,16.68,16.67,16.68,351000.0,11.9448,11.9519,11.9448,11.9519,351000.0
2009-09-18 12:10:00,16.68,16.69,16.68,16.68,306600.0,11.9519,11.9591,11.9519,11.9519,306600.0
2009-09-18 12:15:00,16.69,16.69,16.68,16.68,342900.0,11.9591,11.9591,11.9519,11.9519,342900.0
2009-09-18 12:20:00,16.68,16.68,16.67,16.67,167400.0,11.9519,11.9519,11.9448,11.9448,167400.0
2009-09-18 12:25:00,16.68,16.68,16.67,16.67,225900.0,11.9519,11.9519,11.9448,11.9448,225900.0
2009-09-18 12:30:00,16.67,16.68,16.67,16.68,490800.0,11.9448,11.9519,11.9448,11.9519,490800.0
2009-09-18 12:35:00,16.68,16.68,16.68,16.68,398700.0,11.9519,11.9519,11.9519,11.9519,398700.0
2009-09-18 12:40:00,16.68,16.68,16.67,16.67,685800.0,11.9519,11.9519,11.9448,11.9448,685800.0
2009-09-18 12:45:00,16.67,16.67,16.67,16.67,218400.0,11.9448,11.9448,11.9448,11.9448,218400.0
2009-09-18 12:50:00,16.67,16.67,16.66,16.66,261000.0,11.9448,11.9448,11.9376,11.9376,261000.0
2009-09-18 12:55:00,16.66,16.69,16.66,16.69,662700.0,11.9376,11.9591,11.9376,11.9591,662700.0
2009-09-18 13:00:00,16.69,16.69,16.68,16.69,750600.0,11.9591,11.9591,11.9519,11.9591,750600.0
2009-09-18 13:05:00,16.69,16.69,16.69,16.69,225600.0,11.9591,11.9591,11.9591,11.9591,225600.0
2009-09-18 13:10:00,16.69,16.7,16.69,16.7,262200.0,11.9591,11.9663,11.9591,11.9663,262200.0
2009-09-18 13:15:00,16.7,16.72,16.7,16.72,533700.0,11.9663,11.9806,11.9663,11.9806,533700.0
2009-09-18 13:20:00,16.72,16.72,16.7,16.7,334500.0,11.9806,11.9806,11.9663,11.9663,334500.0
2009-09-18 13:25:00,16.7,16.71,16.7,16.71,208800.0,11.9663,11.9734,11.9663,11.9734,208800.0
2009-09-18 13:30:00,16.71,16.71,16.71,16.71,195600.0,11.9734,11.9734,11.9734,11.9734,195600.0
2009-09-18 13:35:00,16.71,16.72,16.71,16.71,1138200.0,11.9734,11.9806,11.9734,11.9734,1138200.0
2009-09-18 13:40:00,16.71,16.75,16.71,16.75,1552500.0,11.9734,12.0021,11.9734,12.0021,1552500.0
2009-09-18 13:45:00,16.75,16.8,16.75,16.79,1665000.0,12.0021,12.0379,12.0021,12.0307,1665000.0
2009-09-18 13:50:00,16.79,16.79,16.73,16.76,969600.0,12.0307,12.0307,11.9878,12.0093,969600.0
2009-09-18 13:55:00,16.76,16.76,16.74,16.74,370800.0,12.0093,12.0093,11.9949,11.9949,370800.0
2009-09-18 14:00:00,16.74,16.75,16.74,16.74,349800.0,11.9949,12.0021,11.9949,11.9949,349800.0
2009-09-18 14:05:00,16.74,16.76,16.74,16.75,232500.0,11.9949,12.0093,11.9949,12.0021,232500.0
2009-09-18 14:10:00,16.75,16.75,16.75,16.75,233100.0,12.0021,12.0021,12.0021,12.0021,233100.0
2009-09-18 14:15:00,16.75,16.78,16.75,16.77,710100.0,12.0021,12.0236,12.0021,12.0164,710100.0
2009-09-18 14:20:00,16.77,16.78,16.77,16.77,643500.0,12.0164,12.0236,12.0164,12.0164,643500.0
2009-09-18 14:25:00,16.77,16.78,16.77,16.77,597300.0,12.0164,12.0236,12.0164,12.0164,597300.0
2009-09-18 14:30:00,16.77,16.77,16.75,16.76,856200.0,12.0164,12.0164,12.0021,12.0093,856200.0
2009-09-18 14:35:00,16.76,16.77,16.75,16.77,447300.0,12.0093,12.0164,12.0021,12.0164,447300.0
2009-09-18 14:40:00,16.77,16.78,16.77,16.78,367800.0,12.0164,12.0236,12.0164,12.0236,367800.0
2009-09-18 14:45:00,16.78,16.79,16.78,16.78,673800.0,12.0236,12.0307,12.0236,12.0236,673800.0
2009-09-18 14:50:00,16.78,16.78,16.77,16.77,401700.0,12.0236,12.0236,12.0164,12.0164,401700.0
2009-09-18 14:55:00,16.77,16.77,16.76,16.76,520500.0,12.0164,12.0164,12.0093,12.0093,520500.0
2009-09-18 15:00:00,16.76,16.76,16.76,16.76,599700.0,12.0093,12.0093,12.0093,12.0093,599700.0
2009-09-18 15:05:00,16.76,16.76,16.74,16.75,788100.0,12.0093,12.0093,11.9949,12.0021,788100.0
2009-09-18 15:10:00,16.74,16.75,16.74,16.74,1445100.0,11.9949,12.0021,11.9949,11.9949,1445100.0
2009-09-18 15:15:00,16.74,16.74,16.73,16.73,770700.0,11.9949,11.9949,11.9878,11.9878,770700.0
2009-09-18 15:20:00,16.73,16.74,16.73,16.73,691800.0,11.9878,11.9949,11.9878,11.9878,691800.0
2009-09-18 15:25:00,16.73,16.74,16.73,16.74,910500.0,11.9878,11.9949,11.9878,11.9949,910500.0
2009-09-18 15:30:00,16.74,16.75,16.73,16.73,1594200.0,11.9949,12.0021,11.9878,11.9878,1594200.0
2009-09-18 15:35:00,16.73,16.73,16.71,16.72,1749000.0,11.9878,11.9878,11.9734,11.9806,1749000.0
2009-09-18 15:40:00,16.72,16.73,16.71,16.72,2007600.0,11.9806,11.9878,11.9734,11.9806,2007600.0
2009-09-18 15:45:00,16.71,16.72,16.71,16.71,1746300.0,11.9734,11.9806,11.9734,11.9734,1746300.0
2009-09-18 15:50:00,16.71,16.71,16.67,16.67,3320400.0,11.9734,11.9734,11.9448,11.9448,3320400.0
2009-09-18 15:55:00,16.67,16.7,16.67,16.69,4281900.0,11.9448,11.9663,11.9448,11.9591,4281900.0
2009-09-21 09:30:00,16.69,16.82,16.68,16.78,1758600.0,11.9591,12.0522,11.9519,12.0236,1758600.0
2009-09-21 09:35:00,16.78,16.83,16.76,16.81,1184700.0,12.0236,12.0594,12.0093,12.0451,1184700.0
2009-09-21 09:40:00,16.81,16.83,16.79,16.82,906900.0,12.0451,12.0594,12.0307,12.0522,906900.0
2009-09-21 09:45:00,16.82,16.83,16.77,16.79,741600.0,12.0522,12.0594,12.0164,12.0307,741600.0
2009-09-21 09:50:00,16.79,16.81,16.78,16.78,580200.0,12.0307,12.0451,12.0236,12.0236,580200.0
2009-09-21 09:55:00,16.79,16.79,16.67,16.79,743400.0,12.0307,12.0307,11.9448,12.0307,743400.0
2009-09-21 10:00:00,16.79,16.81,16.78,16.8,584100.0,12.0307,12.0451,12.0236,12.0379,584100.0
2009-09-21 10:05:00,16.8,16.82,16.8,16.81,518400.0,12.0379,12.0522,12.0379,12.0451,518400.0
2009-09-21 10:10:00,16.82,16.83,16.81,16.82,675600.0,12.0522,12.0594,12.0451,12.0522,675600.0
2009-09-21 10:15:00,16.82,16.87,16.82,16.87,1398000.0,12.0522,12.0881,12.0522,12.0881,1398000.0
2009-09-21 10:20:00,16.86,16.9,16.86,16.88,1374600.0,12.0809,12.1096,12.0809,12.0952,1374600.0
2009-09-21 10:25:00,16.88,16.88,16.84,16.85,592800.0,12.0952,12.0952,12.0666,12.0737,592800.0
2009-09-21 10:30:00,16.85,16.87,16.85,16.87,363900.0,12.0737,12.0881,12.0737,12.0881,363900.0
2009-09-21 10:35:00,16.87,16.87,16.85,16.85,603600.0,12.0881,12.0881,12.0737,12.0737,603600.0
2009-09-21 10:40:00,16.85,16.86,16.83,16.85,416100.0,12.0737,12.0809,12.0594,12.0737,416100.0
2009-09-21 10:45:00,16.85,16.89,16.85,16.88,463800.0,12.0737,12.1024,12.0737,12.0952,463800.0
2009-09-21 10:50:00,16.88,16.9,16.88,16.9,370800.0,12.0952,12.1096,12.0952,12.1096,370800.0
2009-09-21 10:55:00,16.9,16.9,16.88,16.9,419700.0,12.1096,12.1096,12.0952,12.1096,419700.0
2009-09-21 11:00:00,16.9,16.9,16.88,16.89,405900.0,12.1096,12.1096,12.0952,12.1024,405900.0
2009-09-21 11:05:00,16.88,16.92,16.88,16.91,694200.0,12.0952,12.1239,12.0952,12.1167,694200.0
2009-09-21 11:10:00,16.91,16.94,16.91,16.94,891900.0,12.1167,12.1382,12.1167,12.1382,891900.0
2009-09-21 11:15:00,16.94,16.94,16.91,16.92,676200.0,12.1382,12.1382,12.1167,12.1239,676200.0
2009-09-21 11:20:00,16.93,16.94,16.92,16.93,581700.0,12.1311,12.1382,12.1239,12.1311,581700.0
2009-09-21 11:25:00,16.93,16.93,16.9,16.9,396000.0,12.1311,12.1311,12.1096,12.1096,396000.0
2009-09-21 11:30:00,16.9,16.94,16.9,16.93,409200.0,12.1096,12.1382,12.1096,12.1311,409200.0
2009-09-21 11:35:00,16.93,16.94,16.93,16.94,328200.0,12.1311,12.1382,12.1311,12.1382,328200.0
2009-09-21 11:40:00,16.94,16.97,16.94,16.96,715800.0,12.1382,12.1597,12.1382,12.1526,715800.0
2009-09-21 11:45:00,16.96,16.96,16.96,16.96,341100.0,12.1526,12.1526,12.1526,12.1526,341100.0
2009-09-21 11:50:00,16.96,16.96,16.95,16.96,389400.0,12.1526,12.1526,12.1454,12.1526,389400.0
2009-09-21 11:55:00,16.96,16.97,16.96,16.97,284700.0,12.1526,12.1597,12.1526,12.1597,284700.0
2009-09-21 12:00:00,16.96,16.97,16.93,16.93,357900.0,12.1526,12.1597,12.1311,12.1311,357900.0
2009-09-21 12:05:00,16.93,16.94,16.92,16.92,363900.0,12.1311,12.1382,12.1239,12.1239,363900.0
2009-09-21 12:10:00,16.92,16.93,16.92,16.93,194700.0,12.1239,12.1311,12.1239,12.1311,194700.0
2009-09-21 12:15:00,16.93,16.93,16.93,16.93,183300.0,12.1311,12.1311,12.1311,12.1311,183300.0
2009-09-21 12:20:00,16.93,16.93,16.92,16.92,278400.0,12.1311,12.1311,12.1239,12.1239,278400.0
2009-09-21 12:25:00,16.92,16.93,16.92,16.93,266100.0,12.1239,12.1311,12.1239,12.1311,266100.0
2009-09-21 12:30:00,16.93,16.93,16.91,16.91,313200.0,12.1311,12.1311,12.1167,12.1167,313200.0
2009-09-21 12:35:00,16.91,16.91,16.91,16.91,136200.0,12.1167,12.1167,12.1167,12.1167,136200.0
2009-09-21 12:40:00,16.91,16.92,16.89,16.89,318300.0,12.1167,12.1239,12.1024,12.1024,318300.0
2009-09-21 12:45:00,16.89,16.91,16.89,16.9,461100.0,12.1024,12.1167,12.1024,12.1096,461100.0
2009-09-21 12:50:00,16.9,16.92,16.89,16.92,540900.0,12.1096,12.1239,12.1024,12.1239,540900.0
2009-09-21 12:55:00,16.92,16.92,16.9,16.92,244800.0,12.1239,12.1239,12.1096,12.1239,244800.0
2009-09-21 13:00:00,16.92,16.93,16.92,16.92,238500.0,12.1239,12.1311,12.1239,12.1239,238500.0
2009-09-21 13:05:00,16.92,16.93,16.89,16.9,354900.0,12.1239,12.1311,12.1024,12.1096,354900.0
2009-09-21 13:10:00,16.9,16.91,16.9,16.91,168300.0,12.1096,12.1167,12.1096,12.1167,168300.0
2009-09-21 13:15:00,16.91,16.91,16.91,16.91,156900.0,12.1167,12.1167,12.1167,12.1167,156900.0
2009-09-21 13:20:00,16.91,16.95,16.91,16.95,568500.0,12.1167,12.1454,12.1167,12.1454,568500.0
2009-09-21 13:25:00,16.95,16.96,16.94,16.95,284400.0,12.1454,12.1526,12.1382,12.1454,284400.0
2009-09-21 13:30:00,16.94,16.95,16.94,16.95,190800.0,12.1382,12.1454,12.1382,12.1454,190800.0
2009-09-21 13:35:00,16.95,16.97,16.95,16.97,457500.0,12.1454,12.1597,12.1454,12.1597,457500.0
2009-09-21 13:40:00,16.97,16.97,16.96,16.97,423600.0,12.1597,12.1597,12.1526,12.1597,423600.0
2009-09-21 13:45:00,16.97,16.98,16.96,16.97,398700.0,12.1597,12.1669,12.1526,12.1597,398700.0
2009-09-21 13:50:00,16.97,16.98,16.97,16.97,300000.0,12.1597,12.1669,12.1597,12.1597,300000.0
2009-09-21 13:55:00,16.97,16.97,16.96,16.97,366300.0,12.1597,12.1597,12.1526,12.1597,366300.0
2009-09-21 14:00:00,16.97,16.98,16.97,16.97,470100.0,12.1597,12.1669,12.1597,12.1597,470100.0
2009-09-21 14:05:00,16.97,16.97,16.94,16.94,386100.0,12.1597,12.1597,12.1382,12.1382,386100.0
2009-09-21 14:10:00,16.94,16.94,16.91,16.93,423900.0,12.1382,12.1382,12.1167,12.1311,423900.0
2009-09-21 14:15:00,16.93,16.95,16.92,16.94,378300.0,12.1311,12.1454,12.1239,12.1382,378300.0
2009-09-21 14:20:00,16.94,16.95,16.94,16.94,229800.0,12.1382,12.1454,12.1382,12.1382,229800.0
2009-09-21 14:25:00,16.94,16.97,16.94,16.97,489900.0,12.1382,12.1597,12.1382,12.1597,489900.0
2009-09-21 14:30:00,16.97,16.97,16.95,16.95,490800.0,12.1597,12.1597,12.1454,12.1454,490800.0
2009-09-21 14:35:00,16.95,16.95,16.93,16.94,343800.0,12.1454,12.1454,12.1311,12.1382,343800.0
2009-09-21 14:40:00,16.93,16.95,16.93,16.94,183600.0,12.1311,12.1454,12.1311,12.1382,183600.0
2009-09-21 14:45:00,16.93,16.95,16.93,16.95,311400.0,12.1311,12.1454,12.1311,12.1454,311400.0
2009-09-21 14:50:00,16.95,16.95,16.94,16.95,184500.0,12.1454,12.1454,12.1382,12.1454,184500.0
2009-09-21 14:55:00,16.95,16.97,16.95,16.96,633300.0,12.1454,12.1597,12.1454,12.1526,633300.0
2009-09-21 15:00:00,16.96,16.96,16.94,16.94,256500.0,12.1526,12.1526,12.1382,12.1382,256500.0
2009-09-21 15:05:00,16.94,16.96,16.94,16.95,526800.0,12.1382,12.1526,12.1382,12.1454,526800.0
2009-09-21 15:10:00,16.95,16.97,16.94,16.96,841800.0,12.1454,12.1597,12.1382,12.1526,841800.0
2009-09-21 15:15:00,16.96,16.99,16.95,16.98,862500.0,12.1526,12.1741,12.1454,12.1669,862500.0
2009-09-21 15:20:00,16.98,16.98,16.96,16.96,571800.0,12.1669,12.1669,12.1526,12.1526,571800.0
2009-09-21 15:25:00,16.96,16.98,16.96,16.96,736500.0,12.1526,12.1669,12.1526,12.1526,736500.0
2009-09-21 15:30:00,16.96,16.97,16.94,16.94,786000.0,12.1526,12.1597,12.1382,12.1382,786000.0
2009-09-21 15:35:00,16.94,16.98,16.94,16.97,945900.0,12.1382,12.1669,12.1382,12.1597,945900.0
2009-09-21 15:40:00,16.97,16.98,16.97,16.98,872100.0,12.1597,12.1669,12.1597,12.1669,872100.0
2009-09-21 15:45:00,16.98,16.98,16.97,16.97,772800.0,12.1669,12.1669,12.1597,12.1597,772800.0
2009-09-21 15:50:00,16.97,16.97,16.95,16.96,1477800.0,12.1597,12.1597,12.1454,12.1526,1477800.0
2009-09-21 15:55:00,16.96,16.97,16.95,16.97,2220600.0,12.1526,12.1597,12.1454,12.1597,2220600.0
2009-09-22 09:30:00,17.01,17.07,17.0,17.05,1685100.0,12.1884,12.2314,12.1812,12.217,1685100.0
2009-09-22 09:35:00,17.05,17.06,17.0,17.05,1266300.0,12.217,12.2242,12.1812,12.217,1266300.0
2009-09-22 09:40:00,17.05,17.07,17.04,17.05,862200.0,12.217,12.2314,12.2099,12.217,862200.0
2009-09-22 09:45:00,17.05,17.07,17.04,17.05,814800.0,12.217,12.2314,12.2099,12.217,814800.0
2009-09-22 09:50:00,17.05,17.09,17.05,17.09,1139100.0,12.217,12.2457,12.217,12.2457,1139100.0
2009-09-22 09:55:00,17.09,17.1,17.08,17.08,823800.0,12.2457,12.2529,12.2385,12.2385,823800.0
2009-09-22 10:00:00,17.09,17.09,17.05,17.06,619500.0,12.2457,12.2457,12.217,12.2242,619500.0
2009-09-22 10:05:00,17.06,17.07,17.05,17.05,558000.0,12.2242,12.2314,12.217,12.217,558000.0
2009-09-22 10:10:00,17.06,17.06,17.02,17.05,726300.0,12.2242,12.2242,12.1956,12.217,726300.0
2009-09-22 10:15:00,17.05,17.05,17.04,17.04,427200.0,12.217,12.217,12.2099,12.2099,427200.0
2009-09-22 10:20:00,17.04,17.04,17.02,17.03,667200.0,12.2099,12.2099,12.1956,12.2027,667200.0
2009-09-22 10:25:00,17.02,17.03,17.02,17.03,326700.0,12.1956,12.2027,12.1956,12.2027,326700.0
2009-09-22 10:30:00,17.02,17.03,17.01,17.02,506700.0,12.1956,12.2027,12.1884,12.1956,506700.0
2009-09-22 10:35:00,17.02,17.02,17.0,17.0,730500.0,12.1956,12.1956,12.1812,12.1812,730500.0
2009-09-22 10:40:00,17.01,17.03,17.0,17.03,644400.0,12.1884,12.2027,12.1812,12.2027,644400.0
2009-09-22 10:45:00,17.03,17.05,17.03,17.05,515400.0,12.2027,12.217,12.2027,12.217,515400.0
2009-09-22 10:50:00,17.04,17.06,17.04,17.06,456000.0,12.2099,12.2242,12.2099,12.2242,456000.0
2009-09-22 10:55:00,17.06,17.08,17.05,17.08,670200.0,12.2242,12.2385,12.217,12.2385,670200.0
2009-09-22 11:00:00,17.08,17.08,17.07,17.07,435000.0,12.2385,12.2385,12.2314,12.2314,435000.0
2009-09-22 11:05:00,17.07,17.07,17.06,17.06,242700.0,12.2314,12.2314,12.2242,12.2242,242700.0
2009-09-22 11:10:00,17.06,17.08,17.05,17.07,476400.0,12.2242,12.2385,12.217,12.2314,476400.0
2009-09-22 11:15:00,17.07,17.07,17.07,17.07,217500.0,12.2314,12.2314,12.2314,12.2314,217500.0
2009-09-22 11:20:00,17.07,17.07,17.07,17.07,301500.0,12.2314,12.2314,12.2314,12.2314,301500.0
2009-09-22 11:25:00,17.07,17.07,17.06,17.06,445200.0,12.2314,12.2314,12.2242,12.2242,445200.0
2009-09-22 11:30:00,17.06,17.06,17.05,17.05,231600.0,12.2242,12.2242,12.217,12.217,231600.0
2009-09-22 11:35:00,17.05,17.06,17.04,17.05,388200.0,12.217,12.2242,12.2099,12.217,388200.0
2009-09-22 11:40:00,17.05,17.06,17.05,17.05,429900.0,12.217,12.2242,12.217,12.217,429900.0
2009-09-22 11:45:00,17.05,17.06,17.04,17.05,346800.0,12.217,12.2242,12.2099,12.217,346800.0
2009-09-22 11:50:00,17.05,17.05,17.03,17.04,418800.0,12.217,12.217,12.2027,12.2099,418800.0
2009-09-22 11:55:00,17.04,17.05,17.04,17.04,201000.0,12.2099,12.217,12.2099,12.2099,201000.0
2009-09-22 12:00:00,17.05,17.06,17.04,17.05,272100.0,12.217,12.2242,12.2099,12.217,272100.0
2009-09-22 12:05:00,17.05,17.08,17.05,17.08,623100.0,12.217,12.2385,12.217,12.2385,623100.0
2009-09-22 12:10:00,17.08,17.09,17.08,17.09,432600.0,12.2385,12.2457,12.2385,12.2457,432600.0
2009-09-22 12:15:00,17.09,17.09,17.07,17.07,390300.0,12.2457,12.2457,12.2314,12.2314,390300.0
2009-09-22 12:20:00,17.07,17.07,17.07,17.07,148500.0,12.2314,12.2314,12.2314,12.2314,148500.0
2009-09-22 12:25:00,17.07,17.08,17.05,17.07,602100.0,12.2314,12.2385,12.217,12.2314,602100.0
2009-09-22 12:30:00,17.07,17.07,17.06,17.07,321300.0,12.2314,12.2314,12.2242,12.2314,321300.0
2009-09-22 12:35:00,17.07,17.07,17.06,17.07,283500.0,12.2314,12.2314,12.2242,12.2314,283500.0
2009-09-22 12:40:00,17.07,17.08,17.06,17.06,293400.0,12.2314,12.2385,12.2242,12.2242,293400.0
2009-09-22 12:45:00,17.06,17.06,17.05,17.05,122700.0,12.2242,12.2242,12.217,12.217,122700.0
2009-09-22 12:50:00,17.05,17.06,17.05,17.05,412800.0,12.217,12.2242,12.217,12.217,412800.0
2009-09-22 12:55:00,17.05,17.06,17.05,17.05,137100.0,12.217,12.2242,12.217,12.217,137100.0
2009-09-22 13:00:00,17.05,17.06,17.05,17.06,262200.0,12.217,12.2242,12.217,12.2242,262200.0
2009-09-22 13:05:00,17.06,17.06,17.05,17.06,333900.0,12.2242,12.2242,12.217,12.2242,333900.0
2009-09-22 13:10:00,17.06,17.06,17.04,17.05,431100.0,12.2242,12.2242,12.2099,12.217,431100.0
2009-09-22 13:15:00,17.05,17.05,17.04,17.05,223500.0,12.217,12.217,12.2099,12.217,223500.0
2009-09-22 13:20:00,17.05,17.05,17.03,17.03,253200.0,12.217,12.217,12.2027,12.2027,253200.0
2009-09-22 13:25:00,17.04,17.04,17.03,17.03,95400.0,12.2099,12.2099,12.2027,12.2027,95400.0
2009-09-22 13:30:00,17.04,17.05,17.03,17.05,334200.0,12.2099,12.217,12.2027,12.217,334200.0
2009-09-22 13:35:00,17.05,17.05,17.04,17.04,199800.0,12.217,12.217,12.2099,12.2099,199800.0
2009-09-22 13:40:00,17.04,17.04,17.03,17.04,245100.0,12.2099,12.2099,12.2027,12.2099,245100.0
2009-09-22 13:45:00,17.04,17.04,17.02,17.02,619500.0,12.2099,12.2099,12.1956,12.1956,619500.0
2009-09-22 13:50:00,17.02,17.02,17.0,17.01,621900.0,12.1956,12.1956,12.1812,12.1884,621900.0
2009-09-22 13:55:00,17.01,17.01,17.0,17.01,520800.0,12.1884,12.1884,12.1812,12.1884,520800.0
2009-09-22 14:00:00,17.01,17.02,17.01,17.02,497100.0,12.1884,12.1956,12.1884,12.1956,497100.0
2009-09-22 14:05:00,17.02,17.02,17.01,17.01,389400.0,12.1956,12.1956,12.1884,12.1884,389400.0
2009-09-22 14:10:00,17.01,17.01,17.0,17.01,676800.0,12.1884,12.1884,12.1812,12.1884,676800.0
2009-09-22 14:15:00,17.01,17.01,17.01,17.01,270000.0,12.1884,12.1884,12.1884,12.1884,270000.0
2009-09-22 14:20:00,17.01,17.03,17.01,17.02,561300.0,12.1884,12.2027,12.1884,12.1956,561300.0
2009-09-22 14:25:00,17.02,17.03,17.01,17.03,392700.0,12.1956,12.2027,12.1884,12.2027,392700.0
2009-09-22 14:30:00,17.03,17.03,17.01,17.01,593100.0,12.2027,12.2027,12.1884,12.1884,593100.0
2009-09-22 14:35:00,17.01,17.02,17.01,17.01,200700.0,12.1884,12.1956,12.1884,12.1884,200700.0
2009-09-22 14:40:00,17.01,17.02,17.01,17.01,180300.0,12.1884,12.1956,12.1884,12.1884,180300.0
2009-09-22 14:45:00,17.01,17.02,17.0,17.02,321000.0,12.1884,12.1956,12.1812,12.1956,321000.0
2009-09-22 14:50:00,17.01,17.03,17.01,17.03,235500.0,12.1884,12.2027,12.1884,12.2027,235500.0
2009-09-22 14:55:00,17.03,17.05,17.03,17.04,820500.0,12.2027,12.217,12.2027,12.2099,820500.0
2009-09-22 15:00:00,17.04,17.05,17.03,17.04,615600.0,12.2099,12.217,12.2027,12.2099,615600.0
2009-09-22 15:05:00,17.04,17.04,17.03,17.03,481800.0,12.2099,12.2099,12.2027,12.2027,481800.0
2009-09-22 15:10:00,17.03,17.03,17.02,17.02,312900.0,12.2027,12.2027,12.1956,12.1956,312900.0
2009-09-22 15:15:00,17.02,17.03,17.01,17.02,331500.0,12.1956,12.2027,12.1884,12.1956,331500.0
2009-09-22 15:20:00,17.02,17.04,17.02,17.04,494100.0,12.1956,12.2099,12.1956,12.2099,494100.0
2009-09-22 15:25:00,17.04,17.04,17.02,17.03,480300.0,12.2099,12.2099,12.1956,12.2027,480300.0
2009-09-22 15:30:00,17.03,17.03,17.02,17.02,423300.0,12.2027,12.2027,12.1956,12.1956,423300.0
2009-09-22 15:35:00,17.02,17.03,17.02,17.03,975000.0,12.1956,12.2027,12.1956,12.2027,975000.0
2009-09-22 15:40:00,17.03,17.04,17.01,17.01,1102200.0,12.2027,12.2099,12.1884,12.1884,1102200.0
2009-09-22 15:45:00,17.01,17.02,17.0,17.0,1246200.0,12.1884,12.1956,12.1812,12.1812,1246200.0
2009-09-22 15:50:00,17.01,17.02,16.99,16.99,1181400.0,12.1884,12.1956,12.1741,12.1741,1181400.0
2009-09-22 15:55:00,16.99,17.0,16.97,17.0,1942800.0,12.1741,12.1812,12.1597,12.1812,1942800.0
2009-09-23 09:30:00,17.01,17.02,16.99,17.0,906300.0,12.1884,12.1956,12.1741,12.1812,906300.0
2009-09-23 09:35:00,17.0,17.01,16.94,16.95,762300.0,12.1812,12.1884,12.1382,12.1454,762300.0
2009-09-23 09:40:00,16.95,16.96,16.92,16.95,522300.0,12.1454,12.1526,12.1239,12.1454,522300.0
2009-09-23 09:45:00,16.96,16.98,16.95,16.98,430800.0,12.1526,12.1669,12.1454,12.1669,430800.0
2009-09-23 09:50:00,16.98,16.98,16.96,16.96,325200.0,12.1669,12.1669,12.1526,12.1526,325200.0
2009-09-23 09:55:00,16.96,16.96,16.94,16.94,408300.0,12.1526,12.1526,12.1382,12.1382,408300.0
2009-09-23 10:00:00,16.95,16.96,16.93,16.95,624900.0,12.1454,12.1526,12.1311,12.1454,624900.0
2009-09-23 10:05:00,16.95,16.97,16.94,16.95,301200.0,12.1454,12.1597,12.1382,12.1454,301200.0
2009-09-23 10:10:00,16.95,16.96,16.94,16.94,324300.0,12.1454,12.1526,12.1382,12.1382,324300.0
2009-09-23 10:15:00,16.94,16.99,16.94,16.99,557700.0,12.1382,12.1741,12.1382,12.1741,557700.0
2009-09-23 10:20:00,16.99,17.0,16.98,16.99,361800.0,12.1741,12.1812,12.1669,12.1741,361800.0
2009-09-23 10:25:00,16.99,17.0,16.98,17.0,361500.0,12.1741,12.1812,12.1669,12.1812,361500.0
2009-09-23 10:30:00,17.0,17.03,16.99,17.01,1193400.0,12.1812,12.2027,12.1741,12.1884,1193400.0
2009-09-23 10:35:00,17.02,17.02,17.0,17.0,329700.0,12.1956,12.1956,12.1812,12.1812,329700.0
2009-09-23 10:40:00,17.0,17.0,16.98,16.99,467700.0,12.1812,12.1812,12.1669,12.1741,467700.0
2009-09-23 10:45:00,16.99,17.0,16.98,16.99,252600.0,12.1741,12.1812,12.1669,12.1741,252600.0
2009-09-23 10:50:00,16.99,16.99,16.97,16.98,269100.0,12.1741,12.1741,12.1597,12.1669,269100.0
2009-09-23 10:55:00,16.98,16.98,16.96,16.96,289800.0,12.1669,12.1669,12.1526,12.1526,289800.0
2009-09-23 11:00:00,16.97,16.98,16.96,16.97,300000.0,12.1597,12.1669,12.1526,12.1597,300000.0
2009-09-23 11:05:00,16.98,16.98,16.96,16.96,255600.0,12.1669,12.1669,12.1526,12.1526,255600.0
2009-09-23 11:10:00,16.96,16.97,16.96,16.97,444600.0,12.1526,12.1597,12.1526,12.1597,444600.0
2009-09-23 11:15:00,16.97,16.98,16.97,16.98,132300.0,12.1597,12.1669,12.1597,12.1669,132300.0
2009-09-23 11:20:00,16.98,16.99,16.97,16.97,301500.0,12.1669,12.1741,12.1597,12.1597,301500.0
2009-09-23 11:25:00,16.97,16.98,16.97,16.97,194100.0,12.1597,12.1669,12.1597,12.1597,194100.0
2009-09-23 11:30:00,16.97,16.98,16.97,16.98,194100.0,12.1597,12.1669,12.1597,12.1669,194100.0
2009-09-23 11:35:00,16.98,16.99,16.97,16.98,204900.0,12.1669,12.1741,12.1597,12.1669,204900.0
2009-09-23 11:40:00,16.98,16.99,16.98,16.98,180300.0,12.1669,12.1741,12.1669,12.1669,180300.0
2009-09-23 11:45:00,16.98,16.98,16.96,16.96,275400.0,12.1669,12.1669,12.1526,12.1526,275400.0
2009-09-23 11:50:00,16.97,16.98,16.96,16.98,156600.0,12.1597,12.1669,12.1526,12.1669,156600.0
2009-09-23 11:55:00,16.98,16.98,16.97,16.98,215400.0,12.1669,12.1669,12.1597,12.1669,215400.0
2009-09-23 12:00:00,16.98,16.98,16.98,16.98,199200.0,12.1669,12.1669,12.1669,12.1669,199200.0
2009-09-23 12:05:00,16.98,16.98,16.97,16.97,165600.0,12.1669,12.1669,12.1597,12.1597,165600.0
2009-09-23 12:10:00,16.97,16.98,16.97,16.97,465300.0,12.1597,12.1669,12.1597,12.1597,465300.0
2009-09-23 12:15:00,16.97,16.97,16.96,16.96,352800.0,12.1597,12.1597,12.1526,12.1526,352800.0
2009-09-23 12:20:00,16.96,16.96,16.94,16.95,598800.0,12.1526,12.1526,12.1382,12.1454,598800.0
2009-09-23 12:25:00,16.95,16.95,16.93,16.95,972900.0,12.1454,12.1454,12.1311,12.1454,972900.0
2009-09-23 12:30:00,16.95,16.96,16.93,16.94,371700.0,12.1454,12.1526,12.1311,12.1382,371700.0
2009-09-23 12:35:00,16.94,16.96,16.94,16.96,197100.0,12.1382,12.1526,12.1382,12.1526,197100.0
2009-09-23 12:40:00,16.96,16.97,16.96,16.97,175200.0,12.1526,12.1597,12.1526,12.1597,175200.0
2009-09-23 12:45:00,16.96,16.97,16.95,16.96,345900.0,12.1526,12.1597,12.1454,12.1526,345900.0
2009-09-23 12:50:00,16.96,16.96,16.96,16.96,57600.0,12.1526,12.1526,12.1526,12.1526,57600.0
2009-09-23 12:55:00,16.96,16.97,16.96,16.97,273600.0,12.1526,12.1597,12.1526,12.1597,273600.0
2009-09-23 13:00:00,16.97,16.97,16.96,16.97,167400.0,12.1597,12.1597,12.1526,12.1597,167400.0
2009-09-23 13:05:00,16.97,16.97,16.96,16.96,116100.0,12.1597,12.1597,12.1526,12.1526,116100.0
2009-09-23 13:10:00,16.96,16.96,16.96,16.96,57300.0,12.1526,12.1526,12.1526,12.1526,57300.0
2009-09-23 13:15:00,16.96,16.98,16.96,16.98,286800.0,12.1526,12.1669,12.1526,12.1669,286800.0
2009-09-23 13:20:00,16.98,16.98,16.96,16.96,115500.0,12.1669,12.1669,12.1526,12.1526,115500.0
2009-09-23 13:25:00,16.96,16.97,16.96,16.96,159300.0,12.1526,12.1597,12.1526,12.1526,159300.0
2009-09-23 13:30:00,16.96,16.97,16.96,16.96,212100.0,12.1526,12.1597,12.1526,12.1526,212100.0
2009-09-23 13:35:00,16.96,16.97,16.96,16.97,146100.0,12.1526,12.1597,12.1526,12.1597,146100.0
2009-09-23 13:40:00,16.97,16.98,16.97,16.98,116400.0,12.1597,12.1669,12.1597,12.1669,116400.0
2009-09-23 13:45:00,16.98,16.99,16.98,16.99,169500.0,12.1669,12.1741,12.1669,12.1741,169500.0
2009-09-23 13:50:00,16.99,16.99,16.97,16.99,325800.0,12.1741,12.1741,12.1597,12.1741,325800.0
2009-09-23 13:55:00,16.99,16.99,16.97,16.97,295200.0,12.1741,12.1741,12.1597,12.1597,295200.0
2009-09-23 14:00:00,16.97,16.98,16.96,16.97,210300.0,12.1597,12.1669,12.1526,12.1597,210300.0
2009-09-23 14:05:00,16.97,16.98,16.97,16.98,163500.0,12.1597,12.1669,12.1597,12.1669,163500.0
2009-09-23 14:10:00,16.98,16.99,16.96,16.98,230100.0,12.1669,12.1741,12.1526,12.1669,230100.0
2009-09-23 14:15:00,16.98,17.04,16.98,17.0,677700.0,12.1669,12.2099,12.1669,12.1812,677700.0
2009-09-23 14:20:00,17.01,17.02,16.99,17.0,513600.0,12.1884,12.1956,12.1741,12.1812,513600.0
2009-09-23 14:25:00,17.0,17.01,16.99,17.0,476400.0,12.1812,12.1884,12.1741,12.1812,476400.0
2009-09-23 14:30:00,17.0,17.03,16.99,17.0,712200.0,12.1812,12.2027,12.1741,12.1812,712200.0
2009-09-23 14:35:00,17.0,17.02,16.99,17.0,755400.0,12.1812,12.1956,12.1741,12.1812,755400.0
2009-09-23 14:40:00,17.0,17.0,16.98,16.98,508200.0,12.1812,12.1812,12.1669,12.1669,508200.0
2009-09-23 14:45:00,16.98,16.98,16.97,16.98,491400.0,12.1669,12.1669,12.1597,12.1669,491400.0
2009-09-23 14:50:00,16.98,16.99,16.97,16.97,353400.0,12.1669,12.1741,12.1597,12.1597,353400.0
2009-09-23 14:55:00,16.97,16.97,16.93,16.94,1023300.0,12.1597,12.1597,12.1311,12.1382,1023300.0
2009-09-23 15:00:00,16.95,16.96,16.94,16.95,350400.0,12.1454,12.1526,12.1382,12.1454,350400.0
2009-09-23 15:05:00,16.96,16.98,16.95,16.97,570900.0,12.1526,12.1669,12.1454,12.1597,570900.0
2009-09-23 15:10:00,16.97,16.97,16.94,16.95,550200.0,12.1597,12.1597,12.1382,12.1454,550200.0
2009-09-23 15:15:00,16.95,16.95,16.93,16.94,673200.0,12.1454,12.1454,12.1311,12.1382,673200.0
2009-09-23 15:20:00,16.94,16.94,16.92,16.94,845400.0,12.1382,12.1382,12.1239,12.1382,845400.0
2009-09-23 15:25:00,16.94,16.95,16.92,16.92,850800.0,12.1382,12.1454,12.1239,12.1239,850800.0
2009-09-23 15:30:00,16.92,16.92,16.89,16.9,1806000.0,12.1239,12.1239,12.1024,12.1096,1806000.0
2009-09-23 15:35:00,16.9,16.92,16.88,16.89,1639800.0,12.1096,12.1239,12.0952,12.1024,1639800.0
2009-09-23 15:40:00,16.89,16.91,16.89,16.89,824400.0,12.1024,12.1167,12.1024,12.1024,824400.0
2009-09-23 15:45:00,16.89,16.9,16.85,16.88,2309100.0,12.1024,12.1096,12.0737,12.0952,2309100.0
2009-09-23 15:50:00,16.88,16.89,16.82,16.86,2127600.0,12.0952,12.1024,12.0522,12.0809,2127600.0
2009-09-23 15:55:00,16.86,16.86,16.81,16.81,3133500.0,12.0809,12.0809,12.0451,12.0451,3133500.0
2009-09-24 09:30:00,16.89,16.91,16.84,16.9,856800.0,12.1024,12.1167,12.0666,12.1096,856800.0
2009-09-24 09:35:00,16.9,16.93,16.88,16.92,444900.0,12.1096,12.1311,12.0952,12.1239,444900.0
2009-09-24 09:40:00,16.92,16.95,16.9,16.91,650400.0,12.1239,12.1454,12.1096,12.1167,650400.0
2009-09-24 09:45:00,16.91,16.91,16.88,16.88,510300.0,12.1167,12.1167,12.0952,12.0952,510300.0
2009-09-24 09:50:00,16.89,16.9,16.87,16.9,348000.0,12.1024,12.1096,12.0881,12.1096,348000.0
2009-09-24 09:55:00,16.9,16.93,16.9,16.92,428400.0,12.1096,12.1311,12.1096,12.1239,428400.0
2009-09-24 10:00:00,16.92,16.92,16.85,16.88,895500.0,12.1239,12.1239,12.0737,12.0952,895500.0
2009-09-24 10:05:00,16.87,16.88,16.84,16.86,623400.0,12.0881,12.0952,12.0666,12.0809,623400.0
2009-09-24 10:10:00,16.87,16.88,16.85,16.85,651300.0,12.0881,12.0952,12.0737,12.0737,651300.0
2009-09-24 10:15:00,16.85,16.87,16.84,16.85,979200.0,12.0737,12.0881,12.0666,12.0737,979200.0
2009-09-24 10:20:00,16.85,16.89,16.85,16.87,880200.0,12.0737,12.1024,12.0737,12.0881,880200.0
2009-09-24 10:25:00,16.87,16.88,16.85,16.88,566700.0,12.0881,12.0952,12.0737,12.0952,566700.0
2009-09-24 10:30:00,16.88,16.88,16.85,16.86,428400.0,12.0952,12.0952,12.0737,12.0809,428400.0
2009-09-24 10:35:00,16.86,16.86,16.82,16.82,974100.0,12.0809,12.0809,12.0522,12.0522,974100.0
2009-09-24 10:40:00,16.82,16.83,16.82,16.83,624300.0,12.0522,12.0594,12.0522,12.0594,624300.0
2009-09-24 10:45:00,16.83,16.86,16.82,16.83,761400.0,12.0594,12.0809,12.0522,12.0594,761400.0
2009-09-24 10:50:00,16.83,16.84,16.82,16.83,291900.0,12.0594,12.0666,12.0522,12.0594,291900.0
2009-09-24 10:55:00,16.83,16.84,16.79,16.8,553800.0,12.0594,12.0666,12.0307,12.0379,553800.0
2009-09-24 11:00:00,16.8,16.8,16.78,16.8,462600.0,12.0379,12.0379,12.0236,12.0379,462600.0
2009-09-24 11:05:00,16.8,16.83,16.8,16.83,616500.0,12.0379,12.0594,12.0379,12.0594,616500.0
2009-09-24 11:10:00,16.83,16.86,16.82,16.85,449400.0,12.0594,12.0809,12.0522,12.0737,449400.0
2009-09-24 11:15:00,16.85,16.85,16.82,16.83,272100.0,12.0737,12.0737,12.0522,12.0594,272100.0
2009-09-24 11:20:00,16.83,16.85,16.83,16.84,302100.0,12.0594,12.0737,12.0594,12.0666,302100.0
2009-09-24 11:25:00,16.84,16.84,16.82,16.84,294600.0,12.0666,12.0666,12.0522,12.0666,294600.0
2009-09-24 11:30:00,16.84,16.85,16.83,16.84,179400.0,12.0666,12.0737,12.0594,12.0666,179400.0
2009-09-24 11:35:00,16.85,16.85,16.84,16.84,511500.0,12.0737,12.0737,12.0666,12.0666,511500.0
2009-09-24 11:40:00,16.84,16.85,16.83,16.85,267300.0,12.0666,12.0737,12.0594,12.0737,267300.0
2009-09-24 11:45:00,16.85,16.87,16.84,16.85,438300.0,12.0737,12.0881,12.0666,12.0737,438300.0
2009-09-24 11:50:00,16.86,16.86,16.82,16.82,227100.0,12.0809,12.0809,12.0522,12.0522,227100.0
2009-09-24 11:55:00,16.82,16.84,16.82,16.84,168000.0,12.0522,12.0666,12.0522,12.0666,168000.0
2009-09-24 12:00:00,16.84,16.84,16.83,16.84,173100.0,12.0666,12.0666,12.0594,12.0666,173100.0
2009-09-24 12:05:00,16.84,16.85,16.84,16.84,237300.0,12.0666,12.0737,12.0666,12.0666,237300.0
2009-09-24 12:10:00,16.84,16.85,16.84,16.84,82200.0,12.0666,12.0737,12.0666,12.0666,82200.0
2009-09-24 12:15:00,16.84,16.84,16.84,16.84,82200.0,12.0666,12.0666,12.0666,12.0666,82200.0
2009-09-24 12:20:00,16.84,16.84,16.83,16.83,182100.0,12.0666,12.0666,12.0594,12.0594,182100.0
2009-09-24 12:25:00,16.83,16.83,16.82,16.83,305400.0,12.0594,12.0594,12.0522,12.0594,305400.0
2009-09-24 12:30:00,16.83,16.83,16.82,16.83,255000.0,12.0594,12.0594,12.0522,12.0594,255000.0
2009-09-24 12:35:00,16.83,16.83,16.82,16.82,138300.0,12.0594,12.0594,12.0522,12.0522,138300.0
2009-09-24 12:40:00,16.82,16.83,16.82,16.83,182100.0,12.0522,12.0594,12.0522,12.0594,182100.0
2009-09-24 12:45:00,16.83,16.84,16.83,16.84,236400.0,12.0594,12.0666,12.0594,12.0666,236400.0
2009-09-24 12:50:00,16.84,16.85,16.84,16.85,191400.0,12.0666,12.0737,12.0666,12.0737,191400.0
2009-09-24 12:55:00,16.85,16.85,16.82,16.82,302100.0,12.0737,12.0737,12.0522,12.0522,302100.0
2009-09-24 13:00:00,16.83,16.84,16.82,16.84,165300.0,12.0594,12.0666,12.0522,12.0666,165300.0
2009-09-24 13:05:00,16.85,16.86,16.84,16.84,208200.0,12.0737,12.0809,12.0666,12.0666,208200.0
2009-09-24 13:10:00,16.84,16.86,16.83,16.83,319500.0,12.0666,12.0809,12.0594,12.0594,319500.0
2009-09-24 13:15:00,16.83,16.84,16.82,16.82,156900.0,12.0594,12.0666,12.0522,12.0522,156900.0
2009-09-24 13:20:00,16.82,16.83,16.82,16.82,154200.0,12.0522,12.0594,12.0522,12.0522,154200.0
2009-09-24 13:25:00,16.82,16.82,16.81,16.82,154800.0,12.0522,12.0522,12.0451,12.0522,154800.0
2009-09-24 13:30:00,16.82,16.82,16.81,16.82,185400.0,12.0522,12.0522,12.0451,12.0522,185400.0
2009-09-24 13:35:00,16.81,16.82,16.8,16.81,152400.0,12.0451,12.0522,12.0379,12.0451,152400.0
2009-09-24 13:40:00,16.8,16.81,16.79,16.8,255900.0,12.0379,12.0451,12.0307,12.0379,255900.0
2009-09-24 13:45:00,16.8,16.82,16.8,16.8,205500.0,12.0379,12.0522,12.0379,12.0379,205500.0
2009-09-24 13:50:00,16.8,16.81,16.79,16.81,332100.0,12.0379,12.0451,12.0307,12.0451,332100.0
2009-09-24 13:55:00,16.8,16.82,16.8,16.82,156000.0,12.0379,12.0522,12.0379,12.0522,156000.0
2009-09-24 14:00:00,16.82,16.83,16.81,16.83,237900.0,12.0522,12.0594,12.0451,12.0594,237900.0
2009-09-24 14:05:00,16.83,16.84,16.83,16.83,262200.0,12.0594,12.0666,12.0594,12.0594,262200.0
2009-09-24 14:10:00,16.83,16.84,16.82,16.83,248400.0,12.0594,12.0666,12.0522,12.0594,248400.0
2009-09-24 14:15:00,16.83,16.84,16.83,16.83,216900.0,12.0594,12.0666,12.0594,12.0594,216900.0
2009-09-24 14:20:00,16.83,16.84,16.82,16.82,257700.0,12.0594,12.0666,12.0522,12.0522,257700.0
2009-09-24 14:25:00,16.82,16.85,16.82,16.85,364800.0,12.0522,12.0737,12.0522,12.0737,364800.0
2009-09-24 14:30:00,16.85,16.86,16.84,16.84,331800.0,12.0737,12.0809,12.0666,12.0666,331800.0
2009-09-24 14:35:00,16.84,16.85,16.83,16.85,265200.0,12.0666,12.0737,12.0594,12.0737,265200.0
2009-09-24 14:40:00,16.85,16.85,16.83,16.83,323700.0,12.0737,12.0737,12.0594,12.0594,323700.0
2009-09-24 14:45:00,16.83,16.84,16.82,16.83,244200.0,12.0594,12.0666,12.0522,12.0594,244200.0
2009-09-24 14:50:00,16.83,16.86,16.83,16.85,265800.0,12.0594,12.0809,12.0594,12.0737,265800.0
2009-09-24 14:55:00,16.85,16.88,16.85,16.88,433500.0,12.0737,12.0952,12.0737,12.0952,433500.0
2009-09-24 15:00:00,16.88,16.89,16.86,16.88,549000.0,12.0952,12.1024,12.0809,12.0952,549000.0
2009-09-24 15:05:00,16.88,16.9,16.88,16.89,571200.0,12.0952,12.1096,12.0952,12.1024,571200.0
2009-09-24 15:10:00,16.89,16.9,16.88,16.9,632700.0,12.1024,12.1096,12.0952,12.1096,632700.0
2009-09-24 15:15:00,16.9,16.9,16.88,16.9,356400.0,12.1096,12.1096,12.0952,12.1096,356400.0
2009-09-24 15:20:00,16.9,16.92,16.9,16.9,531900.0,12.1096,12.1239,12.1096,12.1096,531900.0
2009-09-24 15:25:00,16.9,16.92,16.89,16.9,608400.0,12.1096,12.1239,12.1024,12.1096,608400.0
2009-09-24 15:30:00,16.9,16.92,16.9,16.9,856500.0,12.1096,12.1239,12.1096,12.1096,856500.0
2009-09-24 15:35:00,16.9,16.9,16.87,16.88,489000.0,12.1096,12.1096,12.0881,12.0952,489000.0
2009-09-24 15:40:00,16.88,16.9,16.87,16.9,558300.0,12.0952,12.1096,12.0881,12.1096,558300.0
2009-09-24 15:45:00,16.9,16.91,16.89,16.9,1071600.0,12.1096,12.1167,12.1024,12.1096,1071600.0
2009-09-24 15:50:00,16.9,16.91,16.88,16.88,763500.0,12.1096,12.1167,12.0952,12.0952,763500.0
2009-09-24 15:55:00,16.88,16.92,16.88,16.89,1874400.0,12.0952,12.1239,12.0952,12.1024,1874400.0
2009-09-25 09:30:00,16.8,16.88,16.67,16.69,3234900.0,12.0379,12.0952,11.9448,11.9591,3234900.0
2009-09-25 09:35:00,16.69,16.69,16.58,16.64,4793700.0,11.9591,11.9591,11.8803,11.9233,4793700.0
2009-09-25 09:40:00,16.64,16.69,16.63,16.66,1914900.0,11.9233,11.9591,11.9161,11.9376,1914900.0
2009-09-25 09:45:00,16.66,16.7,16.64,16.65,1480500.0,11.9376,11.9663,11.9233,11.9304,1480500.0
2009-09-25 09:50:00,16.65,16.66,16.62,16.63,1330200.0,11.9304,11.9376,11.9089,11.9161,1330200.0
2009-09-25 09:55:00,16.63,16.67,16.6,16.61,1600500.0,11.9161,11.9448,11.8946,11.9018,1600500.0
2009-09-25 10:00:00,16.61,16.62,16.58,16.59,2328900.0,11.9018,11.9089,11.8803,11.8874,2328900.0
2009-09-25 10:05:00,16.59,16.6,16.55,16.58,1915800.0,11.8874,11.8946,11.8588,11.8803,1915800.0
2009-09-25 10:10:00,16.58,16.61,16.57,16.59,1044600.0,11.8803,11.9018,11.8731,11.8874,1044600.0
2009-09-25 10:15:00,16.59,16.62,16.59,16.6,884400.0,11.8874,11.9089,11.8874,11.8946,884400.0
2009-09-25 10:20:00,16.6,16.61,16.56,16.56,1254000.0,11.8946,11.9018,11.8659,11.8659,1254000.0
2009-09-25 10:25:00,16.56,16.59,16.55,16.57,973200.0,11.8659,11.8874,11.8588,11.8731,973200.0
2009-09-25 10:30:00,16.57,16.6,16.57,16.6,563400.0,11.8731,11.8946,11.8731,11.8946,563400.0
2009-09-25 10:35:00,16.6,16.6,16.56,16.58,918000.0,11.8946,11.8946,11.8659,11.8803,918000.0
2009-09-25 10:40:00,16.58,16.6,16.58,16.6,536400.0,11.8803,11.8946,11.8803,11.8946,536400.0
2009-09-25 10:45:00,16.6,16.61,16.57,16.57,927600.0,11.8946,11.9018,11.8731,11.8731,927600.0
2009-09-25 10:50:00,16.57,16.58,16.55,16.56,957000.0,11.8731,11.8803,11.8588,11.8659,957000.0
2009-09-25 10:55:00,16.55,16.57,16.55,16.57,1018500.0,11.8588,11.8731,11.8588,11.8731,1018500.0
2009-09-25 11:00:00,16.56,16.6,16.55,16.56,966600.0,11.8659,11.8946,11.8588,11.8659,966600.0
2009-09-25 11:05:00,16.56,16.59,16.56,16.58,795600.0,11.8659,11.8874,11.8659,11.8803,795600.0
2009-09-25 11:10:00,16.58,16.59,16.57,16.59,886200.0,11.8803,11.8874,11.8731,11.8874,886200.0
2009-09-25 11:15:00,16.59,16.59,16.56,16.56,1134900.0,11.8874,11.8874,11.8659,11.8659,1134900.0
2009-09-25 11:20:00,16.56,16.57,16.55,16.56,586200.0,11.8659,11.8731,11.8588,11.8659,586200.0
2009-09-25 11:25:00,16.56,16.56,16.55,16.56,662100.0,11.8659,11.8659,11.8588,11.8659,662100.0
2009-09-25 11:30:00,16.56,16.56,16.55,16.55,455100.0,11.8659,11.8659,11.8588,11.8588,455100.0
2009-09-25 11:35:00,16.55,16.56,16.54,16.55,1642800.0,11.8588,11.8659,11.8516,11.8588,1642800.0
2009-09-25 11:40:00,16.55,16.55,16.54,16.55,645600.0,11.8588,11.8588,11.8516,11.8588,645600.0
2009-09-25 11:45:00,16.55,16.56,16.54,16.55,653700.0,11.8588,11.8659,11.8516,11.8588,653700.0
2009-09-25 11:50:00,16.55,16.55,16.55,16.55,416100.0,11.8588,11.8588,11.8588,11.8588,416100.0
2009-09-25 11:55:00,16.55,16.55,16.53,16.54,571500.0,11.8588,11.8588,11.8444,11.8516,571500.0
2009-09-25 12:00:00,16.54,16.54,16.51,16.53,1230900.0,11.8516,11.8516,11.8301,11.8444,1230900.0
2009-09-25 12:05:00,16.53,16.54,16.51,16.51,896100.0,11.8444,11.8516,11.8301,11.8301,896100.0
2009-09-25 12:10:00,16.51,16.52,16.5,16.51,800700.0,11.8301,11.8373,11.823,11.8301,800700.0
2009-09-25 12:15:00,16.51,16.52,16.5,16.51,1296600.0,11.8301,11.8373,11.823,11.8301,1296600.0
2009-09-25 12:20:00,16.51,16.51,16.49,16.5,1727100.0,11.8301,11.8301,11.8158,11.823,1727100.0
2009-09-25 12:25:00,16.5,16.52,16.5,16.52,647100.0,11.823,11.8373,11.823,11.8373,647100.0
2009-09-25 12:30:00,16.52,16.53,16.51,16.51,475800.0,11.8373,11.8444,11.8301,11.8301,475800.0
2009-09-25 12:35:00,16.51,16.54,16.5,16.53,597300.0,11.8301,11.8516,11.823,11.8444,597300.0
2009-09-25 12:40:00,16.53,16.54,16.52,16.52,549000.0,11.8444,11.8516,11.8373,11.8373,549000.0
2009-09-25 12:45:00,16.52,16.53,16.52,16.53,328800.0,11.8373,11.8444,11.8373,11.8444,328800.0
2009-09-25 12:50:00,16.53,16.53,16.52,16.52,240300.0,11.8444,11.8444,11.8373,11.8373,240300.0
2009-09-25 12:55:00,16.52,16.53,16.52,16.52,283200.0,11.8373,11.8444,11.8373,11.8373,283200.0
2009-09-25 13:00:00,16.52,16.53,16.52,16.53,314100.0,11.8373,11.8444,11.8373,11.8444,314100.0
2009-09-25 13:05:00,16.53,16.54,16.53,16.54,245700.0,11.8444,11.8516,11.8444,11.8516,245700.0
2009-09-25 13:10:00,16.54,16.54,16.5,16.51,772500.0,11.8516,11.8516,11.823,11.8301,772500.0
2009-09-25 13:15:00,16.51,16.52,16.5,16.51,307500.0,11.8301,11.8373,11.823,11.8301,307500.0
2009-09-25 13:20:00,16.51,16.51,16.49,16.49,487800.0,11.8301,11.8301,11.8158,11.8158,487800.0
2009-09-25 13:25:00,16.49,16.51,16.47,16.51,1123800.0,11.8158,11.8301,11.8015,11.8301,1123800.0
2009-09-25 13:30:00,16.51,16.51,16.49,16.51,538200.0,11.8301,11.8301,11.8158,11.8301,538200.0
2009-09-25 13:35:00,16.51,16.51,16.5,16.5,332700.0,11.8301,11.8301,11.823,11.823,332700.0
2009-09-25 13:40:00,16.51,16.53,16.5,16.53,788100.0,11.8301,11.8444,11.823,11.8444,788100.0
2009-09-25 13:45:00,16.53,16.55,16.53,16.55,540000.0,11.8444,11.8588,11.8444,11.8588,540000.0
2009-09-25 13:50:00,16.55,16.55,16.54,16.55,574500.0,11.8588,11.8588,11.8516,11.8588,574500.0
2009-09-25 13:55:00,16.55,16.58,16.55,16.58,862200.0,11.8588,11.8803,11.8588,11.8803,862200.0
2009-09-25 14:00:00,16.58,16.58,16.56,16.57,853500.0,11.8803,11.8803,11.8659,11.8731,853500.0
2009-09-25 14:05:00,16.57,16.58,16.56,16.56,735300.0,11.8731,11.8803,11.8659,11.8659,735300.0
2009-09-25 14:10:00,16.56,16.58,16.56,16.57,433200.0,11.8659,11.8803,11.8659,11.8731,433200.0
2009-09-25 14:15:00,16.58,16.58,16.56,16.56,252600.0,11.8803,11.8803,11.8659,11.8659,252600.0
2009-09-25 14:20:00,16.56,16.58,16.54,16.54,536700.0,11.8659,11.8803,11.8516,11.8516,536700.0
2009-09-25 14:25:00,16.54,16.55,16.52,16.53,445200.0,11.8516,11.8588,11.8373,11.8444,445200.0
2009-09-25 14:30:00,16.53,16.53,16.5,16.52,528600.0,11.8444,11.8444,11.823,11.8373,528600.0
2009-09-25 14:35:00,16.52,16.52,16.49,16.51,946800.0,11.8373,11.8373,11.8158,11.8301,946800.0
2009-09-25 14:40:00,16.51,16.51,16.49,16.49,842400.0,11.8301,11.8301,11.8158,11.8158,842400.0
2009-09-25 14:45:00,16.49,16.5,16.48,16.48,411900.0,11.8158,11.823,11.8086,11.8086,411900.0
2009-09-25 14:50:00,16.48,16.5,16.48,16.5,567600.0,11.8086,11.823,11.8086,11.823,567600.0
2009-09-25 14:55:00,16.5,16.53,16.5,16.53,415800.0,11.823,11.8444,11.823,11.8444,415800.0
2009-09-25 15:00:00,16.53,16.53,16.51,16.52,627600.0,11.8444,11.8444,11.8301,11.8373,627600.0
2009-09-25 15:05:00,16.52,16.52,16.51,16.51,411300.0,11.8373,11.8373,11.8301,11.8301,411300.0
2009-09-25 15:10:00,16.51,16.51,16.5,16.51,284700.0,11.8301,11.8301,11.823,11.8301,284700.0
2009-09-25 15:15:00,16.51,16.51,16.49,16.51,623400.0,11.8301,11.8301,11.8158,11.8301,623400.0
2009-09-25 15:20:00,16.51,16.52,16.5,16.52,840900.0,11.8301,11.8373,11.823,11.8373,840900.0
2009-09-25 15:25:00,16.51,16.52,16.51,16.52,295500.0,11.8301,11.8373,11.8301,11.8373,295500.0
2009-09-25 15:30:00,16.52,16.52,16.51,16.52,549000.0,11.8373,11.8373,11.8301,11.8373,549000.0
2009-09-25 15:35:00,16.52,16.52,16.5,16.5,902700.0,11.8373,11.8373,11.823,11.823,902700.0
2009-09-25 15:40:00,16.5,16.5,16.48,16.49,1296900.0,11.823,11.823,11.8086,11.8158,1296900.0
2009-09-25 15:45:00,16.49,16.5,16.48,16.5,1412700.0,11.8158,11.823,11.8086,11.823,1412700.0
2009-09-25 15:50:00,16.5,16.51,16.49,16.5,1676700.0,11.823,11.8301,11.8158,11.823,1676700.0
2009-09-25 15:55:00,16.5,16.51,16.49,16.5,4257600.0,11.823,11.8301,11.8158,11.823,4257600.0
2009-09-28 09:30:00,16.53,16.56,16.5,16.52,1108200.0,11.8444,11.8659,11.823,11.8373,1108200.0
2009-09-28 09:35:00,16.53,16.54,16.5,16.51,873600.0,11.8444,11.8516,11.823,11.8301,873600.0
2009-09-28 09:40:00,16.51,16.54,16.49,16.53,770400.0,11.8301,11.8516,11.8158,11.8444,770400.0
2009-09-28 09:45:00,16.53,16.55,16.52,16.54,636600.0,11.8444,11.8588,11.8373,11.8516,636600.0
2009-09-28 09:50:00,16.54,16.54,16.51,16.52,530400.0,11.8516,11.8516,11.8301,11.8373,530400.0
2009-09-28 09:55:00,16.52,16.52,16.49,16.51,523500.0,11.8373,11.8373,11.8158,11.8301,523500.0
2009-09-28 10:00:00,16.51,16.55,16.51,16.55,710100.0,11.8301,11.8588,11.8301,11.8588,710100.0
2009-09-28 10:05:00,16.55,16.57,16.54,16.56,616200.0,11.8588,11.8731,11.8516,11.8659,616200.0
2009-09-28 10:10:00,16.56,16.56,16.54,16.54,294000.0,11.8659,11.8659,11.8516,11.8516,294000.0
2009-09-28 10:15:00,16.54,16.55,16.53,16.55,497400.0,11.8516,11.8588,11.8444,11.8588,497400.0
2009-09-28 10:20:00,16.55,16.55,16.53,16.55,482400.0,11.8588,11.8588,11.8444,11.8588,482400.0
2009-09-28 10:25:00,16.55,16.55,16.54,16.55,332400.0,11.8588,11.8588,11.8516,11.8588,332400.0
2009-09-28 10:30:00,16.55,16.56,16.54,16.56,390600.0,11.8588,11.8659,11.8516,11.8659,390600.0
2009-09-28 10:35:00,16.56,16.56,16.54,16.54,279300.0,11.8659,11.8659,11.8516,11.8516,279300.0
2009-09-28 10:40:00,16.54,16.56,16.54,16.54,346500.0,11.8516,11.8659,11.8516,11.8516,346500.0
2009-09-28 10:45:00,16.54,16.54,16.53,16.53,385800.0,11.8516,11.8516,11.8444,11.8444,385800.0
2009-09-28 10:50:00,16.53,16.53,16.5,16.5,730800.0,11.8444,11.8444,11.823,11.823,730800.0
2009-09-28 10:55:00,16.5,16.52,16.48,16.49,1464000.0,11.823,11.8373,11.8086,11.8158,1464000.0
2009-09-28 11:00:00,16.49,16.5,16.48,16.5,583200.0,11.8158,11.823,11.8086,11.823,583200.0
2009-09-28 11:05:00,16.5,16.5,16.49,16.49,525900.0,11.823,11.823,11.8158,11.8158,525900.0
2009-09-28 11:10:00,16.5,16.5,16.49,16.5,450900.0,11.823,11.823,11.8158,11.823,450900.0
2009-09-28 11:15:00,16.5,16.5,16.48,16.48,542100.0,11.823,11.823,11.8086,11.8086,542100.0
2009-09-28 11:20:00,16.48,16.48,16.46,16.47,1007700.0,11.8086,11.8086,11.7943,11.8015,1007700.0
2009-09-28 11:25:00,16.47,16.47,16.47,16.47,346800.0,11.8015,11.8015,11.8015,11.8015,346800.0
2009-09-28 11:30:00,16.47,16.5,16.47,16.5,530400.0,11.8015,11.823,11.8015,11.823,530400.0
2009-09-28 11:35:00,16.49,16.51,16.49,16.51,403200.0,11.8158,11.8301,11.8158,11.8301,403200.0
2009-09-28 11:40:00,16.51,16.53,16.51,16.53,324600.0,11.8301,11.8444,11.8301,11.8444,324600.0
2009-09-28 11:45:00,16.53,16.54,16.52,16.53,543600.0,11.8444,11.8516,11.8373,11.8444,543600.0
2009-09-28 11:50:00,16.53,16.54,16.52,16.54,824700.0,11.8444,11.8516,11.8373,11.8516,824700.0
2009-09-28 11:55:00,16.53,16.54,16.52,16.52,658500.0,11.8444,11.8516,11.8373,11.8373,658500.0
2009-09-28 12:00:00,16.52,16.53,16.5,16.5,525600.0,11.8373,11.8444,11.823,11.823,525600.0
2009-09-28 12:05:00,16.5,16.51,16.5,16.51,275400.0,11.823,11.8301,11.823,11.8301,275400.0
2009-09-28 12:10:00,16.51,16.51,16.5,16.5,211200.0,11.8301,11.8301,11.823,11.823,211200.0
2009-09-28 12:15:00,16.5,16.5,16.5,16.5,176400.0,11.823,11.823,11.823,11.823,176400.0
2009-09-28 12:20:00,16.5,16.51,16.5,16.51,256200.0,11.823,11.8301,11.823,11.8301,256200.0
2009-09-28 12:25:00,16.51,16.52,16.51,16.51,304500.0,11.8301,11.8373,11.8301,11.8301,304500.0
2009-09-28 12:30:00,16.52,16.52,16.51,16.51,210900.0,11.8373,11.8373,11.8301,11.8301,210900.0
2009-09-28 12:35:00,16.51,16.52,16.51,16.52,212400.0,11.8301,11.8373,11.8301,11.8373,212400.0
2009-09-28 12:40:00,16.51,16.53,16.51,16.53,564600.0,11.8301,11.8444,11.8301,11.8444,564600.0
2009-09-28 12:45:00,16.53,16.53,16.53,16.53,226800.0,11.8444,11.8444,11.8444,11.8444,226800.0
2009-09-28 12:50:00,16.53,16.53,16.53,16.53,155700.0,11.8444,11.8444,11.8444,11.8444,155700.0
2009-09-28 12:55:00,16.53,16.53,16.52,16.53,184200.0,11.8444,11.8444,11.8373,11.8444,184200.0
2009-09-28 13:00:00,16.53,16.53,16.52,16.53,150900.0,11.8444,11.8444,11.8373,11.8444,150900.0
2009-09-28 13:05:00,16.53,16.54,16.53,16.53,340500.0,11.8444,11.8516,11.8444,11.8444,340500.0
2009-09-28 13:10:00,16.53,16.54,16.52,16.54,180900.0,11.8444,11.8516,11.8373,11.8516,180900.0
2009-09-28 13:15:00,16.53,16.55,16.53,16.54,250200.0,11.8444,11.8588,11.8444,11.8516,250200.0
2009-09-28 13:20:00,16.54,16.54,16.52,16.52,164700.0,11.8516,11.8516,11.8373,11.8373,164700.0
2009-09-28 13:25:00,16.53,16.53,16.52,16.53,212700.0,11.8444,11.8444,11.8373,11.8444,212700.0
2009-09-28 13:30:00,16.52,16.54,16.52,16.54,197100.0,11.8373,11.8516,11.8373,11.8516,197100.0
2009-09-28 13:35:00,16.54,16.54,16.53,16.53,236100.0,11.8516,11.8516,11.8444,11.8444,236100.0
2009-09-28 13:40:00,16.53,16.53,16.53,16.53,249600.0,11.8444,11.8444,11.8444,11.8444,249600.0
2009-09-28 13:45:00,16.53,16.53,16.51,16.52,594900.0,11.8444,11.8444,11.8301,11.8373,594900.0
2009-09-28 13:50:00,16.52,16.52,16.49,16.49,866400.0,11.8373,11.8373,11.8158,11.8158,866400.0
2009-09-28 13:55:00,16.49,16.5,16.49,16.49,505500.0,11.8158,11.823,11.8158,11.8158,505500.0
2009-09-28 14:00:00,16.5,16.5,16.49,16.49,557400.0,11.823,11.823,11.8158,11.8158,557400.0
2009-09-28 14:05:00,16.5,16.5,16.47,16.48,984600.0,11.823,11.823,11.8015,11.8086,984600.0
2009-09-28 14:10:00,16.49,16.49,16.48,16.48,264900.0,11.8158,11.8158,11.8086,11.8086,264900.0
2009-09-28 14:15:00,16.48,16.48,16.47,16.47,579300.0,11.8086,11.8086,11.8015,11.8015,579300.0
2009-09-28 14:20:00,16.47,16.47,16.46,16.46,579900.0,11.8015,11.8015,11.7943,11.7943,579900.0
2009-09-28 14:25:00,16.46,16.47,16.46,16.47,387600.0,11.7943,11.8015,11.7943,11.8015,387600.0
2009-09-28 14:30:00,16.47,16.47,16.46,16.47,675300.0,11.8015,11.8015,11.7943,11.8015,675300.0
2009-09-28 14:35:00,16.47,16.47,16.44,16.45,941100.0,11.8015,11.8015,11.78,11.7871,941100.0
2009-09-28 14:40:00,16.45,16.48,16.45,16.47,592200.0,11.7871,11.8086,11.7871,11.8015,592200.0
2009-09-28 14:45:00,16.48,16.48,16.46,16.47,272100.0,11.8086,11.8086,11.7943,11.8015,272100.0
2009-09-28 14:50:00,16.47,16.47,16.47,16.47,229200.0,11.8015,11.8015,11.8015,11.8015,229200.0
2009-09-28 14:55:00,16.47,16.47,16.46,16.47,289200.0,11.8015,11.8015,11.7943,11.8015,289200.0
2009-09-28 15:00:00,16.47,16.47,16.46,16.47,573300.0,11.8015,11.8015,11.7943,11.8015,573300.0
2009-09-28 15:05:00,16.47,16.47,16.46,16.47,496500.0,11.8015,11.8015,11.7943,11.8015,496500.0
2009-09-28 15:10:00,16.47,16.47,16.46,16.47,244200.0,11.8015,11.8015,11.7943,11.8015,244200.0
2009-09-28 15:15:00,16.47,16.48,16.46,16.47,685200.0,11.8015,11.8086,11.7943,11.8015,685200.0
2009-09-28 15:20:00,16.47,16.5,16.47,16.49,826800.0,11.8015,11.823,11.8015,11.8158,826800.0
2009-09-28 15:25:00,16.49,16.49,16.48,16.49,644700.0,11.8158,11.8158,11.8086,11.8158,644700.0
2009-09-28 15:30:00,16.49,16.51,16.49,16.51,654000.0,11.8158,11.8301,11.8158,11.8301,654000.0
2009-09-28 15:35:00,16.51,16.51,16.49,16.51,1125300.0,11.8301,11.8301,11.8158,11.8301,1125300.0
2009-09-28 15:40:00,16.51,16.51,16.49,16.49,1098000.0,11.8301,11.8301,11.8158,11.8158,1098000.0
2009-09-28 15:45:00,16.5,16.5,16.49,16.49,1050600.0,11.823,11.823,11.8158,11.8158,1050600.0
2009-09-28 15:50:00,16.49,16.5,16.47,16.49,1499700.0,11.8158,11.823,11.8015,11.8158,1499700.0
2009-09-28 15:55:00,16.48,16.49,16.47,16.49,2372100.0,11.8086,11.8158,11.8015,11.8158,2372100.0
2009-09-29 09:30:00,16.55,16.56,16.53,16.54,1121100.0,11.8588,11.8659,11.8444,11.8516,1121100.0
2009-09-29 09:35:00,16.53,16.54,16.5,16.52,1594200.0,11.8444,11.8516,11.823,11.8373,1594200.0
2009-09-29 09:40:00,16.52,16.52,16.5,16.5,1011300.0,11.8373,11.8373,11.823,11.823,1011300.0
2009-09-29 09:45:00,16.5,16.5,16.45,16.47,879300.0,11.823,11.823,11.7871,11.8015,879300.0
2009-09-29 09:50:00,16.47,16.5,16.47,16.49,608400.0,11.8015,11.823,11.8015,11.8158,608400.0
2009-09-29 09:55:00,16.49,16.5,16.47,16.5,1100400.0,11.8158,11.823,11.8015,11.823,1100400.0
2009-09-29 10:00:00,16.5,16.5,16.42,16.44,1761300.0,11.823,11.823,11.7656,11.78,1761300.0
2009-09-29 10:05:00,16.44,16.45,16.44,16.44,958500.0,11.78,11.7871,11.78,11.78,958500.0
2009-09-29 10:10:00,16.45,16.46,16.44,16.46,983100.0,11.7871,11.7943,11.78,11.7943,983100.0
2009-09-29 10:15:00,16.46,16.46,16.43,16.45,925800.0,11.7943,11.7943,11.7728,11.7871,925800.0
2009-09-29 10:20:00,16.45,16.46,16.44,16.45,782100.0,11.7871,11.7943,11.78,11.7871,782100.0
2009-09-29 10:25:00,16.45,16.47,16.44,16.47,486600.0,11.7871,11.8015,11.78,11.8015,486600.0
2009-09-29 10:30:00,16.46,16.48,16.46,16.47,307200.0,11.7943,11.8086,11.7943,11.8015,307200.0
2009-09-29 10:35:00,16.47,16.48,16.46,16.46,877200.0,11.8015,11.8086,11.7943,11.7943,877200.0
2009-09-29 10:40:00,16.46,16.46,16.45,16.45,307200.0,11.7943,11.7943,11.7871,11.7871,307200.0
2009-09-29 10:45:00,16.45,16.46,16.45,16.45,346500.0,11.7871,11.7943,11.7871,11.7871,346500.0
2009-09-29 10:50:00,16.45,16.45,16.44,16.44,385200.0,11.7871,11.7871,11.78,11.78,385200.0
2009-09-29 10:55:00,16.44,16.44,16.42,16.43,1053300.0,11.78,11.78,11.7656,11.7728,1053300.0
2009-09-29 11:00:00,16.43,16.43,16.42,16.42,603000.0,11.7728,11.7728,11.7656,11.7656,603000.0
2009-09-29 11:05:00,16.42,16.43,16.41,16.42,588600.0,11.7656,11.7728,11.7585,11.7656,588600.0
2009-09-29 11:10:00,16.41,16.42,16.41,16.42,352500.0,11.7585,11.7656,11.7585,11.7656,352500.0
2009-09-29 11:15:00,16.42,16.42,16.42,16.42,238500.0,11.7656,11.7656,11.7656,11.7656,238500.0
2009-09-29 11:20:00,16.42,16.43,16.42,16.43,396000.0,11.7656,11.7728,11.7656,11.7728,396000.0
2009-09-29 11:25:00,16.43,16.44,16.42,16.43,388200.0,11.7728,11.78,11.7656,11.7728,388200.0
2009-09-29 11:30:00,16.43,16.43,16.42,16.42,279000.0,11.7728,11.7728,11.7656,11.7656,279000.0
2009-09-29 11:35:00,16.42,16.43,16.42,16.43,262800.0,11.7656,11.7728,11.7656,11.7728,262800.0
2009-09-29 11:40:00,16.43,16.43,16.43,16.43,300300.0,11.7728,11.7728,11.7728,11.7728,300300.0
2009-09-29 11:45:00,16.43,16.43,16.4,16.4,1219500.0,11.7728,11.7728,11.7513,11.7513,1219500.0
2009-09-29 11:50:00,16.4,16.42,16.39,16.42,615900.0,11.7513,11.7656,11.7441,11.7656,615900.0
2009-09-29 11:55:00,16.41,16.42,16.41,16.42,294600.0,11.7585,11.7656,11.7585,11.7656,294600.0
2009-09-29 12:00:00,16.42,16.42,16.41,16.41,264900.0,11.7656,11.7656,11.7585,11.7585,264900.0
2009-09-29 12:05:00,16.41,16.42,16.4,16.41,238800.0,11.7585,11.7656,11.7513,11.7585,238800.0
2009-09-29 12:10:00,16.41,16.42,16.41,16.42,363600.0,11.7585,11.7656,11.7585,11.7656,363600.0
2009-09-29 12:15:00,16.42,16.42,16.41,16.42,99600.0,11.7656,11.7656,11.7585,11.7656,99600.0
2009-09-29 12:20:00,16.41,16.42,16.4,16.4,748200.0,11.7585,11.7656,11.7513,11.7513,748200.0
2009-09-29 12:25:00,16.4,16.41,16.4,16.41,251700.0,11.7513,11.7585,11.7513,11.7585,251700.0
2009-09-29 12:30:00,16.41,16.42,16.41,16.42,378000.0,11.7585,11.7656,11.7585,11.7656,378000.0
2009-09-29 12:35:00,16.42,16.43,16.42,16.43,310500.0,11.7656,11.7728,11.7656,11.7728,310500.0
2009-09-29 12:40:00,16.43,16.43,16.42,16.42,255000.0,11.7728,11.7728,11.7656,11.7656,255000.0
2009-09-29 12:45:00,16.42,16.44,16.42,16.43,219600.0,11.7656,11.78,11.7656,11.7728,219600.0
2009-09-29 12:50:00,16.43,16.46,16.43,16.46,335400.0,11.7728,11.7943,11.7728,11.7943,335400.0
2009-09-29 12:55:00,16.46,16.47,16.45,16.46,645600.0,11.7943,11.8015,11.7871,11.7943,645600.0
2009-09-29 13:00:00,16.46,16.48,16.46,16.46,455700.0,11.7943,11.8086,11.7943,11.7943,455700.0
2009-09-29 13:05:00,16.46,16.48,16.45,16.47,526500.0,11.7943,11.8086,11.7871,11.8015,526500.0
2009-09-29 13:10:00,16.47,16.5,16.47,16.49,603900.0,11.8015,11.823,11.8015,11.8158,603900.0
2009-09-29 13:15:00,16.49,16.5,16.48,16.48,309300.0,11.8158,11.823,11.8086,11.8086,309300.0
2009-09-29 13:20:00,16.48,16.48,16.47,16.48,186300.0,11.8086,11.8086,11.8015,11.8086,186300.0
2009-09-29 13:25:00,16.48,16.48,16.47,16.47,310200.0,11.8086,11.8086,11.8015,11.8015,310200.0
2009-09-29 13:30:00,16.48,16.49,16.47,16.49,277200.0,11.8086,11.8158,11.8015,11.8158,277200.0
2009-09-29 13:35:00,16.49,16.5,16.49,16.5,379800.0,11.8158,11.823,11.8158,11.823,379800.0
2009-09-29 13:40:00,16.5,16.5,16.49,16.49,269100.0,11.823,11.823,11.8158,11.8158,269100.0
2009-09-29 13:45:00,16.49,16.49,16.48,16.49,222600.0,11.8158,11.8158,11.8086,11.8158,222600.0
2009-09-29 13:50:00,16.49,16.49,16.48,16.49,280200.0,11.8158,11.8158,11.8086,11.8158,280200.0
2009-09-29 13:55:00,16.49,16.5,16.48,16.5,270300.0,11.8158,11.823,11.8086,11.823,270300.0
2009-09-29 14:00:00,16.5,16.5,16.47,16.47,340200.0,11.823,11.823,11.8015,11.8015,340200.0
2009-09-29 14:05:00,16.47,16.47,16.47,16.47,169200.0,11.8015,11.8015,11.8015,11.8015,169200.0
2009-09-29 14:10:00,16.47,16.47,16.46,16.46,463200.0,11.8015,11.8015,11.7943,11.7943,463200.0
2009-09-29 14:15:00,16.46,16.47,16.45,16.45,742500.0,11.7943,11.8015,11.7871,11.7871,742500.0
2009-09-29 14:20:00,16.45,16.45,16.45,16.45,155400.0,11.7871,11.7871,11.7871,11.7871,155400.0
2009-09-29 14:25:00,16.45,16.45,16.44,16.45,315000.0,11.7871,11.7871,11.78,11.7871,315000.0
2009-09-29 14:30:00,16.45,16.45,16.42,16.44,771000.0,11.7871,11.7871,11.7656,11.78,771000.0
2009-09-29 14:35:00,16.44,16.45,16.44,16.44,406500.0,11.78,11.7871,11.78,11.78,406500.0
2009-09-29 14:40:00,16.44,16.44,16.43,16.44,245700.0,11.78,11.78,11.7728,11.78,245700.0
2009-09-29 14:45:00,16.44,16.45,16.43,16.44,297300.0,11.78,11.7871,11.7728,11.78,297300.0
2009-09-29 14:50:00,16.44,16.47,16.44,16.47,275400.0,11.78,11.8015,11.78,11.8015,275400.0
2009-09-29 14:55:00,16.47,16.47,16.45,16.45,601800.0,11.8015,11.8015,11.7871,11.7871,601800.0
2009-09-29 15:00:00,16.45,16.46,16.44,16.44,375600.0,11.7871,11.7943,11.78,11.78,375600.0
2009-09-29 15:05:00,16.44,16.45,16.44,16.44,354000.0,11.78,11.7871,11.78,11.78,354000.0
2009-09-29 15:10:00,16.44,16.46,16.44,16.44,434700.0,11.78,11.7943,11.78,11.78,434700.0
2009-09-29 15:15:00,16.45,16.45,16.44,16.45,297300.0,11.7871,11.7871,11.78,11.7871,297300.0
2009-09-29 15:20:00,16.45,16.47,16.44,16.45,826200.0,11.7871,11.8015,11.78,11.7871,826200.0
2009-09-29 15:25:00,16.46,16.46,16.44,16.45,638700.0,11.7943,11.7943,11.78,11.7871,638700.0
2009-09-29 15:30:00,16.45,16.45,16.44,16.45,576900.0,11.7871,11.7871,11.78,11.7871,576900.0
2009-09-29 15:35:00,16.45,16.46,16.44,16.46,580200.0,11.7871,11.7943,11.78,11.7943,580200.0
2009-09-29 15:40:00,16.46,16.47,16.45,16.46,1485600.0,11.7943,11.8015,11.7871,11.7943,1485600.0
2009-09-29 15:45:00,16.46,16.46,16.43,16.44,1452000.0,11.7943,11.7943,11.7728,11.78,1452000.0
2009-09-29 15:50:00,16.44,16.45,16.41,16.41,2161200.0,11.78,11.7871,11.7585,11.7585,2161200.0
2009-09-29 15:55:00,16.41,16.42,16.4,16.41,2944200.0,11.7585,11.7656,11.7513,11.7585,2944200.0
2009-09-30 09:30:00,16.43,16.44,16.4,16.4,834000.0,11.7728,11.78,11.7513,11.7513,834000.0
2009-09-30 09:35:00,16.4,16.4,16.36,16.36,1345800.0,11.7513,11.7513,11.7226,11.7226,1345800.0
2009-09-30 09:40:00,16.36,16.37,16.32,16.32,1996200.0,11.7226,11.7298,11.694,11.694,1996200.0
2009-09-30 09:45:00,16.32,16.33,16.3,16.31,1665300.0,11.694,11.7011,11.6796,11.6868,1665300.0
2009-09-30 09:50:00,16.31,16.34,16.29,16.34,1280700.0,11.6868,11.7083,11.6725,11.7083,1280700.0
2009-09-30 09:55:00,16.33,16.34,16.26,16.27,1934400.0,11.7011,11.7083,11.651,11.6581,1934400.0
2009-09-30 10:00:00,16.27,16.28,16.24,16.26,1543500.0,11.6581,11.6653,11.6366,11.651,1543500.0
2009-09-30 10:05:00,16.26,16.29,16.26,16.27,1382400.0,11.651,11.6725,11.651,11.6581,1382400.0
2009-09-30 10:10:00,16.27,16.31,16.26,16.31,674100.0,11.6581,11.6868,11.651,11.6868,674100.0
2009-09-30 10:15:00,16.31,16.31,16.29,16.3,660000.0,11.6868,11.6868,11.6725,11.6796,660000.0
2009-09-30 10:20:00,16.3,16.3,16.27,16.28,657900.0,11.6796,11.6796,11.6581,11.6653,657900.0
2009-09-30 10:25:00,16.28,16.29,16.27,16.28,627300.0,11.6653,11.6725,11.6581,11.6653,627300.0
2009-09-30 10:30:00,16.27,16.28,16.25,16.26,856500.0,11.6581,11.6653,11.6438,11.651,856500.0
2009-09-30 10:35:00,16.26,16.29,16.26,16.29,735000.0,11.651,11.6725,11.651,11.6725,735000.0
2009-09-30 10:40:00,16.29,16.31,16.28,16.28,1482300.0,11.6725,11.6868,11.6653,11.6653,1482300.0
2009-09-30 10:45:00,16.29,16.3,16.27,16.29,1255800.0,11.6725,11.6796,11.6581,11.6725,1255800.0
2009-09-30 10:50:00,16.29,16.31,16.29,16.3,332400.0,11.6725,11.6868,11.6725,11.6796,332400.0
2009-09-30 10:55:00,16.3,16.3,16.28,16.29,267900.0,11.6796,11.6796,11.6653,11.6725,267900.0
2009-09-30 11:00:00,16.28,16.3,16.26,16.28,882600.0,11.6653,11.6796,11.651,11.6653,882600.0
2009-09-30 11:05:00,16.28,16.29,16.28,16.28,296700.0,11.6653,11.6725,11.6653,11.6653,296700.0
2009-09-30 11:10:00,16.28,16.28,16.28,16.28,180600.0,11.6653,11.6653,11.6653,11.6653,180600.0
2009-09-30 11:15:00,16.28,16.3,16.28,16.29,401700.0,11.6653,11.6796,11.6653,11.6725,401700.0
2009-09-30 11:20:00,16.29,16.31,16.29,16.31,258600.0,11.6725,11.6868,11.6725,11.6868,258600.0
2009-09-30 11:25:00,16.31,16.32,16.3,16.31,305100.0,11.6868,11.694,11.6796,11.6868,305100.0
2009-09-30 11:30:00,16.32,16.34,16.31,16.31,825600.0,11.694,11.7083,11.6868,11.6868,825600.0
2009-09-30 11:35:00,16.31,16.32,16.3,16.32,801600.0,11.6868,11.694,11.6796,11.694,801600.0
2009-09-30 11:40:00,16.32,16.32,16.31,16.31,132900.0,11.694,11.694,11.6868,11.6868,132900.0
2009-09-30 11:45:00,16.31,16.32,16.31,16.32,575700.0,11.6868,11.694,11.6868,11.694,575700.0
2009-09-30 11:50:00,16.31,16.32,16.31,16.32,233400.0,11.6868,11.694,11.6868,11.694,233400.0
2009-09-30 11:55:00,16.32,16.34,16.32,16.33,579300.0,11.694,11.7083,11.694,11.7011,579300.0
2009-09-30 12:00:00,16.33,16.33,16.32,16.32,471300.0,11.7011,11.7011,11.694,11.694,471300.0
2009-09-30 12:05:00,16.32,16.32,16.3,16.31,166500.0,11.694,11.694,11.6796,11.6868,166500.0
2009-09-30 12:10:00,16.31,16.31,16.3,16.3,287100.0,11.6868,11.6868,11.6796,11.6796,287100.0
2009-09-30 12:15:00,16.31,16.33,16.3,16.33,1014300.0,11.6868,11.7011,11.6796,11.7011,1014300.0
2009-09-30 12:20:00,16.33,16.33,16.31,16.32,355800.0,11.7011,11.7011,11.6868,11.694,355800.0
2009-09-30 12:25:00,16.32,16.32,16.3,16.3,486900.0,11.694,11.694,11.6796,11.6796,486900.0
2009-09-30 12:30:00,16.31,16.32,16.3,16.32,736500.0,11.6868,11.694,11.6796,11.694,736500.0
2009-09-30 12:35:00,16.32,16.33,16.32,16.33,405000.0,11.694,11.7011,11.694,11.7011,405000.0
2009-09-30 12:40:00,16.33,16.33,16.32,16.32,528000.0,11.7011,11.7011,11.694,11.694,528000.0
2009-09-30 12:45:00,16.32,16.34,16.32,16.34,946800.0,11.694,11.7083,11.694,11.7083,946800.0
2009-09-30 12:50:00,16.34,16.35,16.33,16.34,489000.0,11.7083,11.7155,11.7011,11.7083,489000.0
2009-09-30 12:55:00,16.35,16.36,16.34,16.36,662100.0,11.7155,11.7226,11.7083,11.7226,662100.0
2009-09-30 13:00:00,16.36,16.39,16.36,16.39,1288800.0,11.7226,11.7441,11.7226,11.7441,1288800.0
2009-09-30 13:05:00,16.39,16.39,16.34,16.35,1611000.0,11.7441,11.7441,11.7083,11.7155,1611000.0
2009-09-30 13:10:00,16.35,16.35,16.33,16.34,716700.0,11.7155,11.7155,11.7011,11.7083,716700.0
2009-09-30 13:15:00,16.34,16.34,16.33,16.33,301800.0,11.7083,11.7083,11.7011,11.7011,301800.0
2009-09-30 13:20:00,16.33,16.34,16.33,16.34,291600.0,11.7011,11.7083,11.7011,11.7083,291600.0
2009-09-30 13:25:00,16.33,16.34,16.33,16.33,228300.0,11.7011,11.7083,11.7011,11.7011,228300.0
2009-09-30 13:30:00,16.33,16.33,16.33,16.33,168900.0,11.7011,11.7011,11.7011,11.7011,168900.0
2009-09-30 13:35:00,16.33,16.33,16.33,16.33,314400.0,11.7011,11.7011,11.7011,11.7011,314400.0
2009-09-30 13:40:00,16.33,16.33,16.32,16.33,696600.0,11.7011,11.7011,11.694,11.7011,696600.0
2009-09-30 13:45:00,16.33,16.34,16.33,16.33,279000.0,11.7011,11.7083,11.7011,11.7011,279000.0
2009-09-30 13:50:00,16.33,16.35,16.32,16.34,430200.0,11.7011,11.7155,11.694,11.7083,430200.0
2009-09-30 13:55:00,16.34,16.35,16.33,16.34,207000.0,11.7083,11.7155,11.7011,11.7083,207000.0
2009-09-30 14:00:00,16.34,16.34,16.32,16.34,366000.0,11.7083,11.7083,11.694,11.7083,366000.0
2009-09-30 14:05:00,16.34,16.35,16.33,16.35,420000.0,11.7083,11.7155,11.7011,11.7155,420000.0
2009-09-30 14:10:00,16.35,16.36,16.34,16.36,351000.0,11.7155,11.7226,11.7083,11.7226,351000.0
2009-09-30 14:15:00,16.36,16.36,16.33,16.35,670200.0,11.7226,11.7226,11.7011,11.7155,670200.0
2009-09-30 14:20:00,16.35,16.36,16.34,16.35,503100.0,11.7155,11.7226,11.7083,11.7155,503100.0
2009-09-30 14:25:00,16.35,16.35,16.35,16.35,139200.0,11.7155,11.7155,11.7155,11.7155,139200.0
2009-09-30 14:30:00,16.35,16.35,16.33,16.34,403500.0,11.7155,11.7155,11.7011,11.7083,403500.0
2009-09-30 14:35:00,16.34,16.37,16.34,16.36,356700.0,11.7083,11.7298,11.7083,11.7226,356700.0
2009-09-30 14:40:00,16.36,16.39,16.36,16.38,586200.0,11.7226,11.7441,11.7226,11.737,586200.0
2009-09-30 14:45:00,16.38,16.39,16.37,16.37,687000.0,11.737,11.7441,11.7298,11.7298,687000.0
2009-09-30 14:50:00,16.37,16.38,16.36,16.36,555000.0,11.7298,11.737,11.7226,11.7226,555000.0
2009-09-30 14:55:00,16.36,16.37,16.35,16.36,637500.0,11.7226,11.7298,11.7155,11.7226,637500.0
2009-09-30 15:00:00,16.36,16.36,16.32,16.33,856500.0,11.7226,11.7226,11.694,11.7011,856500.0
2009-09-30 15:05:00,16.34,16.34,16.31,16.33,1021800.0,11.7083,11.7083,11.6868,11.7011,1021800.0
2009-09-30 15:10:00,16.33,16.34,16.32,16.33,934200.0,11.7011,11.7083,11.694,11.7011,934200.0
2009-09-30 15:15:00,16.33,16.33,16.31,16.33,681000.0,11.7011,11.7011,11.6868,11.7011,681000.0
2009-09-30 15:20:00,16.33,16.35,16.33,16.34,663000.0,11.7011,11.7155,11.7011,11.7083,663000.0
2009-09-30 15:25:00,16.34,16.37,16.34,16.34,957600.0,11.7083,11.7298,11.7083,11.7083,957600.0
2009-09-30 15:30:00,16.35,16.37,16.33,16.36,1182600.0,11.7155,11.7298,11.7011,11.7226,1182600.0
2009-09-30 15:35:00,16.37,16.37,16.35,16.37,763800.0,11.7298,11.7298,11.7155,11.7298,763800.0
2009-09-30 15:40:00,16.37,16.38,16.34,16.35,1421700.0,11.7298,11.737,11.7083,11.7155,1421700.0
2009-09-30 15:45:00,16.35,16.37,16.34,16.36,1380000.0,11.7155,11.7298,11.7083,11.7226,1380000.0
2009-09-30 15:50:00,16.36,16.37,16.34,16.36,1841400.0,11.7226,11.7298,11.7083,11.7226,1841400.0
2009-09-30 15:55:00,16.35,16.37,16.33,16.34,3733800.0,11.7155,11.7298,11.7011,11.7083,3733800.0
2009-10-01 09:30:00,16.36,16.37,16.3,16.32,1197000.0,11.7226,11.7298,11.6796,11.694,1197000.0
2009-10-01 09:35:00,16.32,16.32,16.24,16.27,1259100.0,11.694,11.694,11.6366,11.6581,1259100.0
2009-10-01 09:40:00,16.26,16.33,16.26,16.32,672900.0,11.651,11.7011,11.651,11.694,672900.0
2009-10-01 09:45:00,16.32,16.38,16.31,16.38,980100.0,11.694,11.737,11.6868,11.737,980100.0
2009-10-01 09:50:00,16.38,16.41,16.36,16.4,1146900.0,11.737,11.7585,11.7226,11.7513,1146900.0
2009-10-01 09:55:00,16.4,16.42,16.4,16.42,913200.0,11.7513,11.7656,11.7513,11.7656,913200.0
2009-10-01 10:00:00,16.42,16.43,16.34,16.34,3674100.0,11.7656,11.7728,11.7083,11.7083,3674100.0
2009-10-01 10:05:00,16.34,16.35,16.3,16.34,1460400.0,11.7083,11.7155,11.6796,11.7083,1460400.0
2009-10-01 10:10:00,16.34,16.38,16.33,16.36,684000.0,11.7083,11.737,11.7011,11.7226,684000.0
2009-10-01 10:15:00,16.36,16.36,16.33,16.35,850500.0,11.7226,11.7226,11.7011,11.7155,850500.0
2009-10-01 10:20:00,16.36,16.38,16.35,16.38,464100.0,11.7226,11.737,11.7155,11.737,464100.0
2009-10-01 10:25:00,16.38,16.39,16.37,16.38,488400.0,11.737,11.7441,11.7298,11.737,488400.0
2009-10-01 10:30:00,16.38,16.4,16.37,16.39,683100.0,11.737,11.7513,11.7298,11.7441,683100.0
2009-10-01 10:35:00,16.39,16.39,16.36,16.36,414000.0,11.7441,11.7441,11.7226,11.7226,414000.0
2009-10-01 10:40:00,16.36,16.39,16.36,16.36,456000.0,11.7226,11.7441,11.7226,11.7226,456000.0
2009-10-01 10:45:00,16.36,16.37,16.33,16.34,543000.0,11.7226,11.7298,11.7011,11.7083,543000.0
2009-10-01 10:50:00,16.33,16.35,16.32,16.34,752700.0,11.7011,11.7155,11.694,11.7083,752700.0
2009-10-01 10:55:00,16.34,16.35,16.33,16.33,613800.0,11.7083,11.7155,11.7011,11.7011,613800.0
2009-10-01 11:00:00,16.33,16.34,16.3,16.32,892200.0,11.7011,11.7083,11.6796,11.694,892200.0
2009-10-01 11:05:00,16.32,16.33,16.29,16.29,629400.0,11.694,11.7011,11.6725,11.6725,629400.0
2009-10-01 11:10:00,16.29,16.31,16.29,16.31,562800.0,11.6725,11.6868,11.6725,11.6868,562800.0
2009-10-01 11:15:00,16.31,16.32,16.3,16.3,533100.0,11.6868,11.694,11.6796,11.6796,533100.0
2009-10-01 11:20:00,16.3,16.31,16.29,16.29,288000.0,11.6796,11.6868,11.6725,11.6725,288000.0
2009-10-01 11:25:00,16.29,16.3,16.27,16.28,686400.0,11.6725,11.6796,11.6581,11.6653,686400.0
2009-10-01 11:30:00,16.28,16.29,16.27,16.27,561300.0,11.6653,11.6725,11.6581,11.6581,561300.0
2009-10-01 11:35:00,16.27,16.29,16.27,16.29,658800.0,11.6581,11.6725,11.6581,11.6725,658800.0
2009-10-01 11:40:00,16.29,16.3,16.29,16.3,378900.0,11.6725,11.6796,11.6725,11.6796,378900.0
2009-10-01 11:45:00,16.3,16.3,16.29,16.3,390600.0,11.6796,11.6796,11.6725,11.6796,390600.0
2009-10-01 11:50:00,16.3,16.33,16.3,16.32,480900.0,11.6796,11.7011,11.6796,11.694,480900.0
2009-10-01 11:55:00,16.32,16.32,16.3,16.3,663000.0,11.694,11.694,11.6796,11.6796,663000.0
2009-10-01 12:00:00,16.3,16.3,16.29,16.29,641100.0,11.6796,11.6796,11.6725,11.6725,641100.0
2009-10-01 12:05:00,16.3,16.3,16.29,16.29,420600.0,11.6796,11.6796,11.6725,11.6725,420600.0
2009-10-01 12:10:00,16.29,16.3,16.29,16.29,344700.0,11.6725,11.6796,11.6725,11.6725,344700.0
2009-10-01 12:15:00,16.29,16.3,16.28,16.3,892800.0,11.6725,11.6796,11.6653,11.6796,892800.0
2009-10-01 12:20:00,16.3,16.3,16.29,16.3,631800.0,11.6796,11.6796,11.6725,11.6796,631800.0
2009-10-01 12:25:00,16.3,16.32,16.3,16.32,475200.0,11.6796,11.694,11.6796,11.694,475200.0
2009-10-01 12:30:00,16.32,16.33,16.32,16.33,352500.0,11.694,11.7011,11.694,11.7011,352500.0
2009-10-01 12:35:00,16.33,16.33,16.31,16.31,674400.0,11.7011,11.7011,11.6868,11.6868,674400.0
2009-10-01 12:40:00,16.31,16.33,16.31,16.33,387300.0,11.6868,11.7011,11.6868,11.7011,387300.0
2009-10-01 12:45:00,16.32,16.32,16.32,16.32,268800.0,11.694,11.694,11.694,11.694,268800.0
2009-10-01 12:50:00,16.32,16.35,16.32,16.35,549000.0,11.694,11.7155,11.694,11.7155,549000.0
2009-10-01 12:55:00,16.35,16.35,16.33,16.33,431100.0,11.7155,11.7155,11.7011,11.7011,431100.0
2009-10-01 13:00:00,16.34,16.34,16.33,16.33,388200.0,11.7083,11.7083,11.7011,11.7011,388200.0
2009-10-01 13:05:00,16.33,16.35,16.33,16.33,531600.0,11.7011,11.7155,11.7011,11.7011,531600.0
2009-10-01 13:10:00,16.33,16.34,16.31,16.34,849300.0,11.7011,11.7083,11.6868,11.7083,849300.0
2009-10-01 13:15:00,16.34,16.34,16.31,16.31,577500.0,11.7083,11.7083,11.6868,11.6868,577500.0
2009-10-01 13:20:00,16.31,16.33,16.3,16.33,540300.0,11.6868,11.7011,11.6796,11.7011,540300.0
2009-10-01 13:25:00,16.33,16.33,16.33,16.33,143400.0,11.7011,11.7011,11.7011,11.7011,143400.0
2009-10-01 13:30:00,16.33,16.33,16.32,16.32,458400.0,11.7011,11.7011,11.694,11.694,458400.0
2009-10-01 13:35:00,16.32,16.33,16.32,16.32,390300.0,11.694,11.7011,11.694,11.694,390300.0
2009-10-01 13:40:00,16.32,16.35,16.32,16.35,317400.0,11.694,11.7155,11.694,11.7155,317400.0
2009-10-01 13:45:00,16.34,16.36,16.34,16.36,523200.0,11.7083,11.7226,11.7083,11.7226,523200.0
2009-10-01 13:50:00,16.35,16.36,16.34,16.34,396000.0,11.7155,11.7226,11.7083,11.7083,396000.0
2009-10-01 13:55:00,16.34,16.35,16.33,16.34,348600.0,11.7083,11.7155,11.7011,11.7083,348600.0
2009-10-01 14:00:00,16.34,16.36,16.34,16.35,538500.0,11.7083,11.7226,11.7083,11.7155,538500.0
2009-10-01 14:05:00,16.35,16.36,16.34,16.36,617700.0,11.7155,11.7226,11.7083,11.7226,617700.0
2009-10-01 14:10:00,16.36,16.37,16.35,16.37,819000.0,11.7226,11.7298,11.7155,11.7298,819000.0
2009-10-01 14:15:00,16.37,16.37,16.36,16.37,696600.0,11.7298,11.7298,11.7226,11.7298,696600.0
2009-10-01 14:20:00,16.37,16.39,16.37,16.39,632100.0,11.7298,11.7441,11.7298,11.7441,632100.0
2009-10-01 14:25:00,16.39,16.4,16.38,16.4,554400.0,11.7441,11.7513,11.737,11.7513,554400.0
2009-10-01 14:30:00,16.4,16.4,16.38,16.39,773700.0,11.7513,11.7513,11.737,11.7441,773700.0
2009-10-01 14:35:00,16.38,16.4,16.38,16.39,266400.0,11.737,11.7513,11.737,11.7441,266400.0
2009-10-01 14:40:00,16.39,16.4,16.38,16.39,827400.0,11.7441,11.7513,11.737,11.7441,827400.0
2009-10-01 14:45:00,16.39,16.4,16.38,16.39,420900.0,11.7441,11.7513,11.737,11.7441,420900.0
2009-10-01 14:50:00,16.39,16.39,16.38,16.38,564300.0,11.7441,11.7441,11.737,11.737,564300.0
2009-10-01 14:55:00,16.38,16.39,16.38,16.38,500700.0,11.737,11.7441,11.737,11.737,500700.0
2009-10-01 15:00:00,16.38,16.39,16.37,16.39,488400.0,11.737,11.7441,11.7298,11.7441,488400.0
2009-10-01 15:05:00,16.39,16.4,16.38,16.39,559500.0,11.7441,11.7513,11.737,11.7441,559500.0
2009-10-01 15:10:00,16.39,16.4,16.38,16.39,707700.0,11.7441,11.7513,11.737,11.7441,707700.0
2009-10-01 15:15:00,16.39,16.41,16.39,16.41,667800.0,11.7441,11.7585,11.7441,11.7585,667800.0
2009-10-01 15:20:00,16.4,16.43,16.4,16.43,859200.0,11.7513,11.7728,11.7513,11.7728,859200.0
2009-10-01 15:25:00,16.42,16.43,16.41,16.41,778800.0,11.7656,11.7728,11.7585,11.7585,778800.0
2009-10-01 15:30:00,16.41,16.45,16.41,16.44,1710900.0,11.7585,11.7871,11.7585,11.78,1710900.0
2009-10-01 15:35:00,16.45,16.45,16.43,16.43,869700.0,11.7871,11.7871,11.7728,11.7728,869700.0
2009-10-01 15:40:00,16.43,16.46,16.42,16.42,1295100.0,11.7728,11.7943,11.7656,11.7656,1295100.0
2009-10-01 15:45:00,16.42,16.43,16.41,16.43,1174200.0,11.7656,11.7728,11.7585,11.7728,1174200.0
2009-10-01 15:50:00,16.43,16.43,16.37,16.38,1920300.0,11.7728,11.7728,11.7298,11.737,1920300.0
2009-10-01 15:55:00,16.38,16.38,16.36,16.36,2823600.0,11.737,11.737,11.7226,11.7226,2823600.0
2009-10-02 09:30:00,16.3,16.39,16.28,16.39,1188000.0,11.6796,11.7441,11.6653,11.7441,1188000.0
2009-10-02 09:35:00,16.39,16.45,16.37,16.39,1141200.0,11.7441,11.7871,11.7298,11.7441,1141200.0
2009-10-02 09:40:00,16.39,16.4,16.37,16.4,707400.0,11.7441,11.7513,11.7298,11.7513,707400.0
2009-10-02 09:45:00,16.4,16.45,16.4,16.43,852600.0,11.7513,11.7871,11.7513,11.7728,852600.0
2009-10-02 09:50:00,16.43,16.44,16.38,16.39,998100.0,11.7728,11.78,11.737,11.7441,998100.0
2009-10-02 09:55:00,16.39,16.39,16.38,16.38,378900.0,11.7441,11.7441,11.737,11.737,378900.0
2009-10-02 10:00:00,16.38,16.44,16.37,16.42,1174800.0,11.737,11.78,11.7298,11.7656,1174800.0
2009-10-02 10:05:00,16.42,16.42,16.36,16.37,520800.0,11.7656,11.7656,11.7226,11.7298,520800.0
2009-10-02 10:10:00,16.37,16.39,16.36,16.37,787200.0,11.7298,11.7441,11.7226,11.7298,787200.0
2009-10-02 10:15:00,16.37,16.38,16.34,16.35,1011000.0,11.7298,11.737,11.7083,11.7155,1011000.0
2009-10-02 10:20:00,16.35,16.37,16.35,16.35,439200.0,11.7155,11.7298,11.7155,11.7155,439200.0
2009-10-02 10:25:00,16.35,16.37,16.35,16.37,833400.0,11.7155,11.7298,11.7155,11.7298,833400.0
2009-10-02 10:30:00,16.36,16.37,16.34,16.35,842100.0,11.7226,11.7298,11.7083,11.7155,842100.0
2009-10-02 10:35:00,16.35,16.37,16.34,16.37,765300.0,11.7155,11.7298,11.7083,11.7298,765300.0
2009-10-02 10:40:00,16.37,16.37,16.35,16.36,311700.0,11.7298,11.7298,11.7155,11.7226,311700.0
2009-10-02 10:45:00,16.36,16.36,16.33,16.33,1350300.0,11.7226,11.7226,11.7011,11.7011,1350300.0
2009-10-02 10:50:00,16.33,16.34,16.3,16.32,871800.0,11.7011,11.7083,11.6796,11.694,871800.0
2009-10-02 10:55:00,16.32,16.33,16.31,16.33,375900.0,11.694,11.7011,11.6868,11.7011,375900.0
2009-10-02 11:00:00,16.33,16.34,16.33,16.33,832500.0,11.7011,11.7083,11.7011,11.7011,832500.0
2009-10-02 11:05:00,16.34,16.34,16.33,16.33,361800.0,11.7083,11.7083,11.7011,11.7011,361800.0
2009-10-02 11:10:00,16.33,16.33,16.32,16.33,488100.0,11.7011,11.7011,11.694,11.7011,488100.0
2009-10-02 11:15:00,16.33,16.34,16.33,16.34,1420800.0,11.7011,11.7083,11.7011,11.7083,1420800.0
2009-10-02 11:20:00,16.34,16.38,16.34,16.38,1421100.0,11.7083,11.737,11.7083,11.737,1421100.0
2009-10-02 11:25:00,16.38,16.38,16.36,16.36,323100.0,11.737,11.737,11.7226,11.7226,323100.0
2009-10-02 11:30:00,16.36,16.38,16.36,16.36,566100.0,11.7226,11.737,11.7226,11.7226,566100.0
2009-10-02 11:35:00,16.36,16.36,16.33,16.34,532500.0,11.7226,11.7226,11.7011,11.7083,532500.0
2009-10-02 11:40:00,16.34,16.36,16.33,16.36,694200.0,11.7083,11.7226,11.7011,11.7226,694200.0
2009-10-02 11:45:00,16.36,16.37,16.35,16.36,226800.0,11.7226,11.7298,11.7155,11.7226,226800.0
2009-10-02 11:50:00,16.36,16.37,16.36,16.37,240600.0,11.7226,11.7298,11.7226,11.7298,240600.0
2009-10-02 11:55:00,16.36,16.37,16.35,16.36,393600.0,11.7226,11.7298,11.7155,11.7226,393600.0
2009-10-02 12:00:00,16.36,16.36,16.36,16.36,215700.0,11.7226,11.7226,11.7226,11.7226,215700.0
2009-10-02 12:05:00,16.36,16.37,16.35,16.36,442500.0,11.7226,11.7298,11.7155,11.7226,442500.0
2009-10-02 12:10:00,16.36,16.36,16.35,16.35,300600.0,11.7226,11.7226,11.7155,11.7155,300600.0
2009-10-02 12:15:00,16.36,16.37,16.35,16.36,172500.0,11.7226,11.7298,11.7155,11.7226,172500.0
2009-10-02 12:20:00,16.36,16.36,16.36,16.36,143100.0,11.7226,11.7226,11.7226,11.7226,143100.0
2009-10-02 12:25:00,16.36,16.37,16.36,16.36,330300.0,11.7226,11.7298,11.7226,11.7226,330300.0
2009-10-02 12:30:00,16.36,16.38,16.36,16.38,555000.0,11.7226,11.737,11.7226,11.737,555000.0
2009-10-02 12:35:00,16.38,16.39,16.38,16.38,258000.0,11.737,11.7441,11.737,11.737,258000.0
2009-10-02 12:40:00,16.39,16.4,16.37,16.37,362100.0,11.7441,11.7513,11.7298,11.7298,362100.0
2009-10-02 12:45:00,16.37,16.38,16.37,16.37,135000.0,11.7298,11.737,11.7298,11.7298,135000.0
2009-10-02 12:50:00,16.37,16.38,16.37,16.37,189300.0,11.7298,11.737,11.7298,11.7298,189300.0
2009-10-02 12:55:00,16.37,16.39,16.37,16.38,236100.0,11.7298,11.7441,11.7298,11.737,236100.0
2009-10-02 13:00:00,16.38,16.42,16.38,16.41,621600.0,11.737,11.7656,11.737,11.7585,621600.0
2009-10-02 13:05:00,16.41,16.41,16.41,16.41,123600.0,11.7585,11.7585,11.7585,11.7585,123600.0
2009-10-02 13:10:00,16.41,16.43,16.41,16.42,496800.0,11.7585,11.7728,11.7585,11.7656,496800.0
2009-10-02 13:15:00,16.42,16.43,16.42,16.42,507300.0,11.7656,11.7728,11.7656,11.7656,507300.0
2009-10-02 13:20:00,16.42,16.43,16.42,16.42,314700.0,11.7656,11.7728,11.7656,11.7656,314700.0
2009-10-02 13:25:00,16.43,16.43,16.42,16.43,272700.0,11.7728,11.7728,11.7656,11.7728,272700.0
2009-10-02 13:30:00,16.43,16.43,16.42,16.42,270300.0,11.7728,11.7728,11.7656,11.7656,270300.0
2009-10-02 13:35:00,16.42,16.42,16.41,16.41,165900.0,11.7656,11.7656,11.7585,11.7585,165900.0
2009-10-02 13:40:00,16.41,16.41,16.4,16.41,322200.0,11.7585,11.7585,11.7513,11.7585,322200.0
2009-10-02 13:45:00,16.41,16.42,16.41,16.42,465000.0,11.7585,11.7656,11.7585,11.7656,465000.0
2009-10-02 13:50:00,16.42,16.42,16.4,16.4,227700.0,11.7656,11.7656,11.7513,11.7513,227700.0
2009-10-02 13:55:00,16.4,16.42,16.4,16.41,287400.0,11.7513,11.7656,11.7513,11.7585,287400.0
2009-10-02 14:00:00,16.41,16.41,16.4,16.41,445800.0,11.7585,11.7585,11.7513,11.7585,445800.0
2009-10-02 14:05:00,16.41,16.41,16.4,16.4,226500.0,11.7585,11.7585,11.7513,11.7513,226500.0
2009-10-02 14:10:00,16.4,16.41,16.4,16.4,113400.0,11.7513,11.7585,11.7513,11.7513,113400.0
2009-10-02 14:15:00,16.41,16.42,16.4,16.42,620100.0,11.7585,11.7656,11.7513,11.7656,620100.0
2009-10-02 14:20:00,16.42,16.42,16.41,16.41,254100.0,11.7656,11.7656,11.7585,11.7585,254100.0
2009-10-02 14:25:00,16.41,16.42,16.4,16.41,215100.0,11.7585,11.7656,11.7513,11.7585,215100.0
2009-10-02 14:30:00,16.4,16.42,16.4,16.42,327300.0,11.7513,11.7656,11.7513,11.7656,327300.0
2009-10-02 14:35:00,16.41,16.42,16.41,16.41,285000.0,11.7585,11.7656,11.7585,11.7585,285000.0
2009-10-02 14:40:00,16.41,16.42,16.38,16.41,427800.0,11.7585,11.7656,11.737,11.7585,427800.0
2009-10-02 14:45:00,16.41,16.42,16.41,16.42,238200.0,11.7585,11.7656,11.7585,11.7656,238200.0
2009-10-02 14:50:00,16.42,16.43,16.42,16.42,505800.0,11.7656,11.7728,11.7656,11.7656,505800.0
2009-10-02 14:55:00,16.42,16.42,16.41,16.42,680100.0,11.7656,11.7656,11.7585,11.7656,680100.0
2009-10-02 15:00:00,16.42,16.42,16.41,16.42,392400.0,11.7656,11.7656,11.7585,11.7656,392400.0
2009-10-02 15:05:00,16.42,16.42,16.41,16.41,762000.0,11.7656,11.7656,11.7585,11.7585,762000.0
2009-10-02 15:10:00,16.41,16.42,16.41,16.41,348300.0,11.7585,11.7656,11.7585,11.7585,348300.0
2009-10-02 15:15:00,16.42,16.42,16.4,16.4,425100.0,11.7656,11.7656,11.7513,11.7513,425100.0
2009-10-02 15:20:00,16.4,16.4,16.4,16.4,312600.0,11.7513,11.7513,11.7513,11.7513,312600.0
2009-10-02 15:25:00,16.4,16.4,16.38,16.38,689100.0,11.7513,11.7513,11.737,11.737,689100.0
2009-10-02 15:30:00,16.38,16.39,16.38,16.38,822600.0,11.737,11.7441,11.737,11.737,822600.0
2009-10-02 15:35:00,16.39,16.39,16.38,16.39,732300.0,11.7441,11.7441,11.737,11.7441,732300.0
2009-10-02 15:40:00,16.39,16.4,16.38,16.4,599400.0,11.7441,11.7513,11.737,11.7513,599400.0
2009-10-02 15:45:00,16.4,16.41,16.39,16.4,813900.0,11.7513,11.7585,11.7441,11.7513,813900.0
2009-10-02 15:50:00,16.4,16.4,16.35,16.37,1104600.0,11.7513,11.7513,11.7155,11.7298,1104600.0
2009-10-02 15:55:00,16.37,16.38,16.35,16.37,1685400.0,11.7298,11.737,11.7155,11.7298,1685400.0
2009-10-05 09:30:00,16.33,16.33,16.3,16.33,1050300.0,11.7011,11.7011,11.6796,11.7011,1050300.0
2009-10-05 09:35:00,16.33,16.34,16.29,16.34,667200.0,11.7011,11.7083,11.6725,11.7083,667200.0
2009-10-05 09:40:00,16.34,16.38,16.33,16.38,606300.0,11.7083,11.737,11.7011,11.737,606300.0
2009-10-05 09:45:00,16.38,16.38,16.34,16.35,559500.0,11.737,11.737,11.7083,11.7155,559500.0
2009-10-05 09:50:00,16.35,16.35,16.33,16.34,379800.0,11.7155,11.7155,11.7011,11.7083,379800.0
2009-10-05 09:55:00,16.34,16.35,16.33,16.35,424800.0,11.7083,11.7155,11.7011,11.7155,424800.0
2009-10-05 10:00:00,16.35,16.37,16.34,16.34,798300.0,11.7155,11.7298,11.7083,11.7083,798300.0
2009-10-05 10:05:00,16.34,16.34,16.28,16.3,1042200.0,11.7083,11.7083,11.6653,11.6796,1042200.0
2009-10-05 10:10:00,16.3,16.32,16.29,16.32,498000.0,11.6796,11.694,11.6725,11.694,498000.0
2009-10-05 10:15:00,16.31,16.34,16.31,16.34,407400.0,11.6868,11.7083,11.6868,11.7083,407400.0
2009-10-05 10:20:00,16.34,16.35,16.33,16.34,240000.0,11.7083,11.7155,11.7011,11.7083,240000.0
2009-10-05 10:25:00,16.34,16.35,16.33,16.35,293400.0,11.7083,11.7155,11.7011,11.7155,293400.0
2009-10-05 10:30:00,16.35,16.37,16.35,16.35,356700.0,11.7155,11.7298,11.7155,11.7155,356700.0
2009-10-05 10:35:00,16.35,16.38,16.35,16.38,374400.0,11.7155,11.737,11.7155,11.737,374400.0
2009-10-05 10:40:00,16.38,16.4,16.38,16.39,561000.0,11.737,11.7513,11.737,11.7441,561000.0
2009-10-05 10:45:00,16.39,16.4,16.38,16.38,339300.0,11.7441,11.7513,11.737,11.737,339300.0
2009-10-05 10:50:00,16.38,16.38,16.36,16.36,322500.0,11.737,11.737,11.7226,11.7226,322500.0
2009-10-05 10:55:00,16.36,16.39,16.36,16.38,447000.0,11.7226,11.7441,11.7226,11.737,447000.0
2009-10-05 11:00:00,16.38,16.39,16.37,16.38,662700.0,11.737,11.7441,11.7298,11.737,662700.0
2009-10-05 11:05:00,16.38,16.39,16.38,16.38,243900.0,11.737,11.7441,11.737,11.737,243900.0
2009-10-05 11:10:00,16.38,16.38,16.36,16.36,601800.0,11.737,11.737,11.7226,11.7226,601800.0
2009-10-05 11:15:00,16.36,16.36,16.33,16.34,647700.0,11.7226,11.7226,11.7011,11.7083,647700.0
2009-10-05 11:20:00,16.34,16.35,16.34,16.34,310500.0,11.7083,11.7155,11.7083,11.7083,310500.0
2009-10-05 11:25:00,16.35,16.35,16.33,16.34,443700.0,11.7155,11.7155,11.7011,11.7083,443700.0
2009-10-05 11:30:00,16.34,16.34,16.32,16.33,418800.0,11.7083,11.7083,11.694,11.7011,418800.0
2009-10-05 11:35:00,16.33,16.33,16.32,16.33,388800.0,11.7011,11.7011,11.694,11.7011,388800.0
2009-10-05 11:40:00,16.33,16.35,16.33,16.35,335100.0,11.7011,11.7155,11.7011,11.7155,335100.0
2009-10-05 11:45:00,16.35,16.35,16.33,16.33,401700.0,11.7155,11.7155,11.7011,11.7011,401700.0
2009-10-05 11:50:00,16.33,16.35,16.33,16.34,310500.0,11.7011,11.7155,11.7011,11.7083,310500.0
2009-10-05 11:55:00,16.34,16.35,16.34,16.35,275700.0,11.7083,11.7155,11.7083,11.7155,275700.0
2009-10-05 12:00:00,16.35,16.35,16.34,16.35,192900.0,11.7155,11.7155,11.7083,11.7155,192900.0
2009-10-05 12:05:00,16.35,16.36,16.35,16.36,184800.0,11.7155,11.7226,11.7155,11.7226,184800.0
2009-10-05 12:10:00,16.36,16.36,16.34,16.34,324300.0,11.7226,11.7226,11.7083,11.7083,324300.0
2009-10-05 12:15:00,16.34,16.35,16.33,16.34,219300.0,11.7083,11.7155,11.7011,11.7083,219300.0
2009-10-05 12:20:00,16.33,16.34,16.33,16.34,183000.0,11.7011,11.7083,11.7011,11.7083,183000.0
2009-10-05 12:25:00,16.34,16.34,16.33,16.34,267000.0,11.7083,11.7083,11.7011,11.7083,267000.0
2009-10-05 12:30:00,16.34,16.34,16.32,16.33,243000.0,11.7083,11.7083,11.694,11.7011,243000.0
2009-10-05 12:35:00,16.33,16.33,16.33,16.33,240600.0,11.7011,11.7011,11.7011,11.7011,240600.0
2009-10-05 12:40:00,16.33,16.34,16.33,16.33,331500.0,11.7011,11.7083,11.7011,11.7011,331500.0
2009-10-05 12:45:00,16.33,16.34,16.33,16.33,338100.0,11.7011,11.7083,11.7011,11.7011,338100.0
2009-10-05 12:50:00,16.33,16.33,16.33,16.33,101100.0,11.7011,11.7011,11.7011,11.7011,101100.0
2009-10-05 12:55:00,16.33,16.35,16.33,16.35,581700.0,11.7011,11.7155,11.7011,11.7155,581700.0
2009-10-05 13:00:00,16.35,16.36,16.34,16.35,1027200.0,11.7155,11.7226,11.7083,11.7155,1027200.0
2009-10-05 13:05:00,16.35,16.36,16.34,16.35,466200.0,11.7155,11.7226,11.7083,11.7155,466200.0
2009-10-05 13:10:00,16.35,16.36,16.34,16.34,576600.0,11.7155,11.7226,11.7083,11.7083,576600.0
2009-10-05 13:15:00,16.34,16.34,16.33,16.33,294300.0,11.7083,11.7083,11.7011,11.7011,294300.0
2009-10-05 13:20:00,16.34,16.34,16.33,16.34,229500.0,11.7083,11.7083,11.7011,11.7083,229500.0
2009-10-05 13:25:00,16.34,16.35,16.34,16.35,166800.0,11.7083,11.7155,11.7083,11.7155,166800.0
2009-10-05 13:30:00,16.35,16.35,16.34,16.34,347700.0,11.7155,11.7155,11.7083,11.7083,347700.0
2009-10-05 13:35:00,16.35,16.36,16.35,16.35,117000.0,11.7155,11.7226,11.7155,11.7155,117000.0
2009-10-05 13:40:00,16.35,16.36,16.34,16.35,327900.0,11.7155,11.7226,11.7083,11.7155,327900.0
2009-10-05 13:45:00,16.35,16.35,16.34,16.34,359400.0,11.7155,11.7155,11.7083,11.7083,359400.0
2009-10-05 13:50:00,16.34,16.35,16.34,16.35,320400.0,11.7083,11.7155,11.7083,11.7155,320400.0
2009-10-05 13:55:00,16.35,16.35,16.35,16.35,170400.0,11.7155,11.7155,11.7155,11.7155,170400.0
2009-10-05 14:00:00,16.35,16.35,16.34,16.34,535500.0,11.7155,11.7155,11.7083,11.7083,535500.0
2009-10-05 14:05:00,16.34,16.35,16.34,16.34,420000.0,11.7083,11.7155,11.7083,11.7083,420000.0
2009-10-05 14:10:00,16.34,16.34,16.33,16.34,153000.0,11.7083,11.7083,11.7011,11.7083,153000.0
2009-10-05 14:15:00,16.34,16.34,16.33,16.33,209100.0,11.7083,11.7083,11.7011,11.7011,209100.0
2009-10-05 14:20:00,16.33,16.34,16.33,16.33,525000.0,11.7011,11.7083,11.7011,11.7011,525000.0
2009-10-05 14:25:00,16.33,16.33,16.33,16.33,129600.0,11.7011,11.7011,11.7011,11.7011,129600.0
2009-10-05 14:30:00,16.33,16.33,16.32,16.33,676200.0,11.7011,11.7011,11.694,11.7011,676200.0
2009-10-05 14:35:00,16.33,16.33,16.33,16.33,246000.0,11.7011,11.7011,11.7011,11.7011,246000.0
2009-10-05 14:40:00,16.33,16.34,16.33,16.34,437100.0,11.7011,11.7083,11.7011,11.7083,437100.0
2009-10-05 14:45:00,16.34,16.34,16.33,16.33,630900.0,11.7083,11.7083,11.7011,11.7011,630900.0
2009-10-05 14:50:00,16.34,16.35,16.33,16.35,391800.0,11.7083,11.7155,11.7011,11.7155,391800.0
2009-10-05 14:55:00,16.35,16.36,16.35,16.35,578100.0,11.7155,11.7226,11.7155,11.7155,578100.0
2009-10-05 15:00:00,16.35,16.36,16.35,16.35,603900.0,11.7155,11.7226,11.7155,11.7155,603900.0
2009-10-05 15:05:00,16.35,16.35,16.35,16.35,572700.0,11.7155,11.7155,11.7155,11.7155,572700.0
2009-10-05 15:10:00,16.35,16.35,16.33,16.34,487200.0,11.7155,11.7155,11.7011,11.7083,487200.0
2009-10-05 15:15:00,16.34,16.34,16.32,16.32,673800.0,11.7083,11.7083,11.694,11.694,673800.0
2009-10-05 15:20:00,16.32,16.33,16.32,16.32,1142100.0,11.694,11.7011,11.694,11.694,1142100.0
2009-10-05 15:25:00,16.32,16.33,16.32,16.33,1054200.0,11.694,11.7011,11.694,11.7011,1054200.0
2009-10-05 15:30:00,16.33,16.33,16.3,16.32,1234800.0,11.7011,11.7011,11.6796,11.694,1234800.0
2009-10-05 15:35:00,16.32,16.34,16.32,16.33,1645800.0,11.694,11.7083,11.694,11.7011,1645800.0
2009-10-05 15:40:00,16.33,16.33,16.31,16.32,1529400.0,11.7011,11.7011,11.6868,11.694,1529400.0
2009-10-05 15:45:00,16.31,16.32,16.31,16.32,1209600.0,11.6868,11.694,11.6868,11.694,1209600.0
2009-10-05 15:50:00,16.32,16.33,16.31,16.33,1213800.0,11.694,11.7011,11.6868,11.7011,1213800.0
2009-10-05 15:55:00,16.33,16.36,16.33,16.35,2472600.0,11.7011,11.7226,11.7011,11.7155,2472600.0
2009-10-06 09:30:00,16.41,16.44,16.38,16.42,1168800.0,11.7585,11.78,11.737,11.7656,1168800.0
2009-10-06 09:35:00,16.42,16.47,16.42,16.47,2812500.0,11.7656,11.8015,11.7656,11.8015,2812500.0
2009-10-06 09:40:00,16.47,16.5,16.43,16.43,1479600.0,11.8015,11.823,11.7728,11.7728,1479600.0
2009-10-06 09:45:00,16.43,16.46,16.41,16.43,857700.0,11.7728,11.7943,11.7585,11.7728,857700.0
2009-10-06 09:50:00,16.43,16.48,16.43,16.48,488100.0,11.7728,11.8086,11.7728,11.8086,488100.0
2009-10-06 09:55:00,16.48,16.48,16.48,16.48,1494900.0,11.8086,11.8086,11.8086,11.8086,1494900.0
2009-10-06 10:00:00,16.48,16.5,16.47,16.5,956100.0,11.8086,11.823,11.8015,11.823,956100.0
2009-10-06 10:05:00,16.49,16.51,16.47,16.48,1188300.0,11.8158,11.8301,11.8015,11.8086,1188300.0
2009-10-06 10:10:00,16.48,16.49,16.45,16.46,936300.0,11.8086,11.8158,11.7871,11.7943,936300.0
2009-10-06 10:15:00,16.46,16.46,16.43,16.43,770100.0,11.7943,11.7943,11.7728,11.7728,770100.0
2009-10-06 10:20:00,16.43,16.45,16.41,16.44,777000.0,11.7728,11.7871,11.7585,11.78,777000.0
2009-10-06 10:25:00,16.44,16.45,16.43,16.43,379200.0,11.78,11.7871,11.7728,11.7728,379200.0
2009-10-06 10:30:00,16.43,16.46,16.43,16.46,563100.0,11.7728,11.7943,11.7728,11.7943,563100.0
2009-10-06 10:35:00,16.46,16.5,16.46,16.5,926700.0,11.7943,11.823,11.7943,11.823,926700.0
2009-10-06 10:40:00,16.5,16.5,16.48,16.5,1138800.0,11.823,11.823,11.8086,11.823,1138800.0
2009-10-06 10:45:00,16.5,16.5,16.48,16.5,886800.0,11.823,11.823,11.8086,11.823,886800.0
2009-10-06 10:50:00,16.5,16.51,16.49,16.5,924000.0,11.823,11.8301,11.8158,11.823,924000.0
2009-10-06 10:55:00,16.51,16.52,16.49,16.52,686100.0,11.8301,11.8373,11.8158,11.8373,686100.0
2009-10-06 11:00:00,16.51,16.53,16.51,16.53,623100.0,11.8301,11.8444,11.8301,11.8444,623100.0
2009-10-06 11:05:00,16.53,16.54,16.52,16.54,876000.0,11.8444,11.8516,11.8373,11.8516,876000.0
2009-10-06 11:10:00,16.54,16.55,16.51,16.52,810300.0,11.8516,11.8588,11.8301,11.8373,810300.0
2009-10-06 11:15:00,16.52,16.52,16.45,16.5,863400.0,11.8373,11.8373,11.7871,11.823,863400.0
2009-10-06 11:20:00,16.5,16.5,16.48,16.49,466800.0,11.823,11.823,11.8086,11.8158,466800.0
2009-10-06 11:25:00,16.49,16.51,16.49,16.49,490500.0,11.8158,11.8301,11.8158,11.8158,490500.0
2009-10-06 11:30:00,16.49,16.5,16.49,16.5,340200.0,11.8158,11.823,11.8158,11.823,340200.0
2009-10-06 11:35:00,16.5,16.51,16.49,16.5,537300.0,11.823,11.8301,11.8158,11.823,537300.0
2009-10-06 11:40:00,16.5,16.51,16.5,16.5,260700.0,11.823,11.8301,11.823,11.823,260700.0
2009-10-06 11:45:00,16.51,16.52,16.5,16.52,354300.0,11.8301,11.8373,11.823,11.8373,354300.0
2009-10-06 11:50:00,16.52,16.53,16.51,16.52,462000.0,11.8373,11.8444,11.8301,11.8373,462000.0
2009-10-06 11:55:00,16.52,16.53,16.51,16.51,516900.0,11.8373,11.8444,11.8301,11.8301,516900.0
2009-10-06 12:00:00,16.51,16.52,16.51,16.52,428100.0,11.8301,11.8373,11.8301,11.8373,428100.0
2009-10-06 12:05:00,16.52,16.52,16.51,16.52,211800.0,11.8373,11.8373,11.8301,11.8373,211800.0
2009-10-06 12:10:00,16.52,16.52,16.5,16.5,383400.0,11.8373,11.8373,11.823,11.823,383400.0
2009-10-06 12:15:00,16.5,16.51,16.5,16.5,418800.0,11.823,11.8301,11.823,11.823,418800.0
2009-10-06 12:20:00,16.5,16.5,16.5,16.5,355500.0,11.823,11.823,11.823,11.823,355500.0
2009-10-06 12:25:00,16.5,16.5,16.5,16.5,131100.0,11.823,11.823,11.823,11.823,131100.0
2009-10-06 12:30:00,16.5,16.5,16.49,16.49,290400.0,11.823,11.823,11.8158,11.8158,290400.0
2009-10-06 12:35:00,16.49,16.51,16.49,16.51,290400.0,11.8158,11.8301,11.8158,11.8301,290400.0
2009-10-06 12:40:00,16.51,16.52,16.51,16.52,234300.0,11.8301,11.8373,11.8301,11.8373,234300.0
2009-10-06 12:45:00,16.52,16.52,16.49,16.5,525900.0,11.8373,11.8373,11.8158,11.823,525900.0
2009-10-06 12:50:00,16.5,16.5,16.47,16.47,657900.0,11.823,11.823,11.8015,11.8015,657900.0
2009-10-06 12:55:00,16.47,16.48,16.46,16.47,669600.0,11.8015,11.8086,11.7943,11.8015,669600.0
2009-10-06 13:00:00,16.47,16.48,16.46,16.47,753300.0,11.8015,11.8086,11.7943,11.8015,753300.0
2009-10-06 13:05:00,16.47,16.47,16.44,16.45,912600.0,11.8015,11.8015,11.78,11.7871,912600.0
2009-10-06 13:10:00,16.45,16.46,16.45,16.45,727500.0,11.7871,11.7943,11.7871,11.7871,727500.0
2009-10-06 13:15:00,16.45,16.47,16.45,16.47,433500.0,11.7871,11.8015,11.7871,11.8015,433500.0
2009-10-06 13:20:00,16.47,16.48,16.46,16.47,442200.0,11.8015,11.8086,11.7943,11.8015,442200.0
2009-10-06 13:25:00,16.47,16.48,16.47,16.48,177000.0,11.8015,11.8086,11.8015,11.8086,177000.0
2009-10-06 13:30:00,16.48,16.48,16.46,16.47,229200.0,11.8086,11.8086,11.7943,11.8015,229200.0
2009-10-06 13:35:00,16.47,16.49,16.47,16.49,355500.0,11.8015,11.8158,11.8015,11.8158,355500.0
2009-10-06 13:40:00,16.49,16.49,16.46,16.46,569400.0,11.8158,11.8158,11.7943,11.7943,569400.0
2009-10-06 13:45:00,16.46,16.47,16.46,16.47,346800.0,11.7943,11.8015,11.7943,11.8015,346800.0
2009-10-06 13:50:00,16.47,16.47,16.45,16.47,1081500.0,11.8015,11.8015,11.7871,11.8015,1081500.0
2009-10-06 13:55:00,16.47,16.5,16.47,16.49,536100.0,11.8015,11.823,11.8015,11.8158,536100.0
2009-10-06 14:00:00,16.49,16.5,16.49,16.49,431700.0,11.8158,11.823,11.8158,11.8158,431700.0
2009-10-06 14:05:00,16.49,16.5,16.46,16.46,790500.0,11.8158,11.823,11.7943,11.7943,790500.0
2009-10-06 14:10:00,16.47,16.47,16.46,16.46,333900.0,11.8015,11.8015,11.7943,11.7943,333900.0
2009-10-06 14:15:00,16.46,16.47,16.45,16.46,467400.0,11.7943,11.8015,11.7871,11.7943,467400.0
2009-10-06 14:20:00,16.46,16.46,16.43,16.44,406800.0,11.7943,11.7943,11.7728,11.78,406800.0
2009-10-06 14:25:00,16.44,16.44,16.43,16.44,371100.0,11.78,11.78,11.7728,11.78,371100.0
2009-10-06 14:30:00,16.44,16.45,16.43,16.44,369300.0,11.78,11.7871,11.7728,11.78,369300.0
2009-10-06 14:35:00,16.43,16.45,16.43,16.45,291900.0,11.7728,11.7871,11.7728,11.7871,291900.0
2009-10-06 14:40:00,16.46,16.46,16.45,16.46,430800.0,11.7943,11.7943,11.7871,11.7943,430800.0
2009-10-06 14:45:00,16.46,16.47,16.45,16.46,210600.0,11.7943,11.8015,11.7871,11.7943,210600.0
2009-10-06 14:50:00,16.46,16.47,16.45,16.46,268500.0,11.7943,11.8015,11.7871,11.7943,268500.0
2009-10-06 14:55:00,16.46,16.46,16.45,16.45,177300.0,11.7943,11.7943,11.7871,11.7871,177300.0
2009-10-06 15:00:00,16.45,16.47,16.45,16.47,498900.0,11.7871,11.8015,11.7871,11.8015,498900.0
2009-10-06 15:05:00,16.47,16.48,16.46,16.47,478800.0,11.8015,11.8086,11.7943,11.8015,478800.0
2009-10-06 15:10:00,16.47,16.48,16.46,16.47,685200.0,11.8015,11.8086,11.7943,11.8015,685200.0
2009-10-06 15:15:00,16.47,16.48,16.47,16.47,353700.0,11.8015,11.8086,11.8015,11.8015,353700.0
2009-10-06 15:20:00,16.47,16.48,16.47,16.47,464100.0,11.8015,11.8086,11.8015,11.8015,464100.0
2009-10-06 15:25:00,16.48,16.49,16.47,16.48,462000.0,11.8086,11.8158,11.8015,11.8086,462000.0
2009-10-06 15:30:00,16.48,16.49,16.48,16.48,582600.0,11.8086,11.8158,11.8086,11.8086,582600.0
2009-10-06 15:35:00,16.49,16.49,16.48,16.49,345900.0,11.8158,11.8158,11.8086,11.8158,345900.0
2009-10-06 15:40:00,16.49,16.49,16.47,16.47,1205700.0,11.8158,11.8158,11.8015,11.8015,1205700.0
2009-10-06 15:45:00,16.48,16.48,16.47,16.48,785700.0,11.8086,11.8086,11.8015,11.8086,785700.0
2009-10-06 15:50:00,16.48,16.48,16.47,16.47,1097400.0,11.8086,11.8086,11.8015,11.8015,1097400.0
2009-10-06 15:55:00,16.47,16.49,16.46,16.48,1608000.0,11.8015,11.8158,11.7943,11.8086,1608000.0
2009-10-07 09:30:00,16.51,16.55,16.47,16.55,1059600.0,11.8301,11.8588,11.8015,11.8588,1059600.0
2009-10-07 09:35:00,16.56,16.57,16.53,16.56,1222800.0,11.8659,11.8731,11.8444,11.8659,1222800.0
2009-10-07 09:40:00,16.56,16.56,16.5,16.51,621600.0,11.8659,11.8659,11.823,11.8301,621600.0
2009-10-07 09:45:00,16.51,16.52,16.48,16.49,588600.0,11.8301,11.8373,11.8086,11.8158,588600.0
2009-10-07 09:50:00,16.49,16.5,16.47,16.47,559500.0,11.8158,11.823,11.8015,11.8015,559500.0
2009-10-07 09:55:00,16.47,16.49,16.47,16.48,686100.0,11.8015,11.8158,11.8015,11.8086,686100.0
2009-10-07 10:00:00,16.48,16.48,16.44,16.45,1295400.0,11.8086,11.8086,11.78,11.7871,1295400.0
2009-10-07 10:05:00,16.45,16.46,16.44,16.45,574500.0,11.7871,11.7943,11.78,11.7871,574500.0
2009-10-07 10:10:00,16.45,16.47,16.45,16.46,469500.0,11.7871,11.8015,11.7871,11.7943,469500.0
2009-10-07 10:15:00,16.45,16.48,16.45,16.48,379800.0,11.7871,11.8086,11.7871,11.8086,379800.0
2009-10-07 10:20:00,16.48,16.5,16.48,16.49,525900.0,11.8086,11.823,11.8086,11.8158,525900.0
2009-10-07 10:25:00,16.49,16.52,16.49,16.52,633000.0,11.8158,11.8373,11.8158,11.8373,633000.0
2009-10-07 10:30:00,16.52,16.52,16.49,16.49,1077000.0,11.8373,11.8373,11.8158,11.8158,1077000.0
2009-10-07 10:35:00,16.49,16.52,16.48,16.5,796800.0,11.8158,11.8373,11.8086,11.823,796800.0
2009-10-07 10:40:00,16.5,16.5,16.47,16.47,561300.0,11.823,11.823,11.8015,11.8015,561300.0
2009-10-07 10:45:00,16.47,16.48,16.46,16.46,300000.0,11.8015,11.8086,11.7943,11.7943,300000.0
2009-10-07 10:50:00,16.46,16.48,16.46,16.48,323700.0,11.7943,11.8086,11.7943,11.8086,323700.0
2009-10-07 10:55:00,16.48,16.48,16.46,16.46,210600.0,11.8086,11.8086,11.7943,11.7943,210600.0
2009-10-07 11:00:00,16.46,16.49,16.46,16.49,384300.0,11.7943,11.8158,11.7943,11.8158,384300.0
2009-10-07 11:05:00,16.49,16.5,16.48,16.49,462300.0,11.8158,11.823,11.8086,11.8158,462300.0
2009-10-07 11:10:00,16.49,16.51,16.49,16.51,324000.0,11.8158,11.8301,11.8158,11.8301,324000.0
2009-10-07 11:15:00,16.51,16.51,16.49,16.5,314700.0,11.8301,11.8301,11.8158,11.823,314700.0
2009-10-07 11:20:00,16.5,16.51,16.5,16.5,482700.0,11.823,11.8301,11.823,11.823,482700.0
2009-10-07 11:25:00,16.5,16.5,16.46,16.47,531900.0,11.823,11.823,11.7943,11.8015,531900.0
2009-10-07 11:30:00,16.47,16.47,16.46,16.46,314400.0,11.8015,11.8015,11.7943,11.7943,314400.0
2009-10-07 11:35:00,16.46,16.48,16.46,16.47,272700.0,11.7943,11.8086,11.7943,11.8015,272700.0
2009-10-07 11:40:00,16.47,16.48,16.47,16.47,274200.0,11.8015,11.8086,11.8015,11.8015,274200.0
2009-10-07 11:45:00,16.48,16.48,16.47,16.48,183000.0,11.8086,11.8086,11.8015,11.8086,183000.0
2009-10-07 11:50:00,16.48,16.5,16.48,16.5,362700.0,11.8086,11.823,11.8086,11.823,362700.0
2009-10-07 11:55:00,16.5,16.5,16.47,16.47,327300.0,11.823,11.823,11.8015,11.8015,327300.0
2009-10-07 12:00:00,16.47,16.48,16.46,16.47,405300.0,11.8015,11.8086,11.7943,11.8015,405300.0
2009-10-07 12:05:00,16.47,16.49,16.47,16.48,198600.0,11.8015,11.8158,11.8015,11.8086,198600.0
2009-10-07 12:10:00,16.48,16.49,16.47,16.47,379200.0,11.8086,11.8158,11.8015,11.8015,379200.0
2009-10-07 12:15:00,16.47,16.49,16.47,16.48,193200.0,11.8015,11.8158,11.8015,11.8086,193200.0
2009-10-07 12:20:00,16.48,16.49,16.48,16.48,701400.0,11.8086,11.8158,11.8086,11.8086,701400.0
2009-10-07 12:25:00,16.48,16.49,16.48,16.48,209700.0,11.8086,11.8158,11.8086,11.8086,209700.0
2009-10-07 12:30:00,16.48,16.48,16.47,16.47,198900.0,11.8086,11.8086,11.8015,11.8015,198900.0
2009-10-07 12:35:00,16.47,16.48,16.47,16.47,151500.0,11.8015,11.8086,11.8015,11.8015,151500.0
2009-10-07 12:40:00,16.47,16.48,16.47,16.48,203700.0,11.8015,11.8086,11.8015,11.8086,203700.0
2009-10-07 12:45:00,16.48,16.48,16.47,16.48,152400.0,11.8086,11.8086,11.8015,11.8086,152400.0
2009-10-07 12:50:00,16.48,16.49,16.48,16.49,238200.0,11.8086,11.8158,11.8086,11.8158,238200.0
2009-10-07 12:55:00,16.49,16.49,16.48,16.48,102600.0,11.8158,11.8158,11.8086,11.8086,102600.0
2009-10-07 13:00:00,16.49,16.49,16.48,16.49,125700.0,11.8158,11.8158,11.8086,11.8158,125700.0
2009-10-07 13:05:00,16.49,16.49,16.48,16.48,202500.0,11.8158,11.8158,11.8086,11.8086,202500.0
2009-10-07 13:10:00,16.48,16.48,16.47,16.47,218700.0,11.8086,11.8086,11.8015,11.8015,218700.0
2009-10-07 13:15:00,16.47,16.48,16.47,16.48,171000.0,11.8015,11.8086,11.8015,11.8086,171000.0
2009-10-07 13:20:00,16.48,16.49,16.48,16.48,247800.0,11.8086,11.8158,11.8086,11.8086,247800.0
2009-10-07 13:25:00,16.48,16.49,16.48,16.48,108300.0,11.8086,11.8158,11.8086,11.8086,108300.0
2009-10-07 13:30:00,16.48,16.49,16.48,16.48,90000.0,11.8086,11.8158,11.8086,11.8086,90000.0
2009-10-07 13:35:00,16.48,16.49,16.48,16.48,99600.0,11.8086,11.8158,11.8086,11.8086,99600.0
2009-10-07 13:40:00,16.48,16.49,16.47,16.47,175500.0,11.8086,11.8158,11.8015,11.8015,175500.0
2009-10-07 13:45:00,16.47,16.47,16.47,16.47,193500.0,11.8015,11.8015,11.8015,11.8015,193500.0
2009-10-07 13:50:00,16.47,16.47,16.47,16.47,178800.0,11.8015,11.8015,11.8015,11.8015,178800.0
2009-10-07 13:55:00,16.47,16.48,16.46,16.48,222600.0,11.8015,11.8086,11.7943,11.8086,222600.0
2009-10-07 14:00:00,16.47,16.48,16.46,16.46,216300.0,11.8015,11.8086,11.7943,11.7943,216300.0
2009-10-07 14:05:00,16.47,16.47,16.46,16.46,360300.0,11.8015,11.8015,11.7943,11.7943,360300.0
2009-10-07 14:10:00,16.46,16.47,16.46,16.47,491400.0,11.7943,11.8015,11.7943,11.8015,491400.0
2009-10-07 14:15:00,16.47,16.48,16.46,16.47,323100.0,11.8015,11.8086,11.7943,11.8015,323100.0
2009-10-07 14:20:00,16.47,16.47,16.46,16.47,437700.0,11.8015,11.8015,11.7943,11.8015,437700.0
2009-10-07 14:25:00,16.47,16.48,16.46,16.47,241500.0,11.8015,11.8086,11.7943,11.8015,241500.0
2009-10-07 14:30:00,16.47,16.47,16.47,16.47,224400.0,11.8015,11.8015,11.8015,11.8015,224400.0
2009-10-07 14:35:00,16.47,16.47,16.46,16.47,223800.0,11.8015,11.8015,11.7943,11.8015,223800.0
2009-10-07 14:40:00,16.47,16.48,16.47,16.47,214800.0,11.8015,11.8086,11.8015,11.8015,214800.0
2009-10-07 14:45:00,16.47,16.49,16.47,16.48,538500.0,11.8015,11.8158,11.8015,11.8086,538500.0
2009-10-07 14:50:00,16.48,16.49,16.48,16.49,192300.0,11.8086,11.8158,11.8086,11.8158,192300.0
2009-10-07 14:55:00,16.49,16.49,16.48,16.48,214500.0,11.8158,11.8158,11.8086,11.8086,214500.0
2009-10-07 15:00:00,16.48,16.49,16.47,16.48,328500.0,11.8086,11.8158,11.8015,11.8086,328500.0
2009-10-07 15:05:00,16.48,16.48,16.47,16.48,254100.0,11.8086,11.8086,11.8015,11.8086,254100.0
2009-10-07 15:10:00,16.48,16.5,16.48,16.5,384300.0,11.8086,11.823,11.8086,11.823,384300.0
2009-10-07 15:15:00,16.5,16.5,16.47,16.47,700200.0,11.823,11.823,11.8015,11.8015,700200.0
2009-10-07 15:20:00,16.47,16.48,16.47,16.47,334500.0,11.8015,11.8086,11.8015,11.8015,334500.0
2009-10-07 15:25:00,16.47,16.49,16.47,16.49,630000.0,11.8015,11.8158,11.8015,11.8158,630000.0
2009-10-07 15:30:00,16.49,16.5,16.49,16.49,497400.0,11.8158,11.823,11.8158,11.8158,497400.0
2009-10-07 15:35:00,16.5,16.51,16.49,16.5,894600.0,11.823,11.8301,11.8158,11.823,894600.0
2009-10-07 15:40:00,16.5,16.51,16.49,16.5,508800.0,11.823,11.8301,11.8158,11.823,508800.0
2009-10-07 15:45:00,16.5,16.52,16.5,16.5,557700.0,11.823,11.8373,11.823,11.823,557700.0
2009-10-07 15:50:00,16.5,16.52,16.5,16.5,695400.0,11.823,11.8373,11.823,11.823,695400.0
2009-10-07 15:55:00,16.5,16.5,16.49,16.5,1471500.0,11.823,11.823,11.8158,11.823,1471500.0
2009-10-08 09:30:00,16.52,16.53,16.47,16.47,1123800.0,11.8373,11.8444,11.8015,11.8015,1123800.0
2009-10-08 09:35:00,16.47,16.53,16.47,16.52,1077900.0,11.8015,11.8444,11.8015,11.8373,1077900.0
2009-10-08 09:40:00,16.52,16.56,16.52,16.54,699600.0,11.8373,11.8659,11.8373,11.8516,699600.0
2009-10-08 09:45:00,16.55,16.56,16.54,16.54,659700.0,11.8588,11.8659,11.8516,11.8516,659700.0
2009-10-08 09:50:00,16.54,16.55,16.52,16.53,1111800.0,11.8516,11.8588,11.8373,11.8444,1111800.0
2009-10-08 09:55:00,16.53,16.53,16.52,16.52,394200.0,11.8444,11.8444,11.8373,11.8373,394200.0
2009-10-08 10:00:00,16.52,16.54,16.51,16.54,705000.0,11.8373,11.8516,11.8301,11.8516,705000.0
2009-10-08 10:05:00,16.54,16.56,16.52,16.55,598500.0,11.8516,11.8659,11.8373,11.8588,598500.0
2009-10-08 10:10:00,16.56,16.57,16.54,16.57,579600.0,11.8659,11.8731,11.8516,11.8731,579600.0
2009-10-08 10:15:00,16.57,16.59,16.57,16.58,616200.0,11.8731,11.8874,11.8731,11.8803,616200.0
2009-10-08 10:20:00,16.57,16.59,16.56,16.59,370200.0,11.8731,11.8874,11.8659,11.8874,370200.0
2009-10-08 10:25:00,16.59,16.6,16.58,16.59,951900.0,11.8874,11.8946,11.8803,11.8874,951900.0
2009-10-08 10:30:00,16.59,16.59,16.57,16.57,486300.0,11.8874,11.8874,11.8731,11.8731,486300.0
2009-10-08 10:35:00,16.58,16.58,16.56,16.56,518400.0,11.8803,11.8803,11.8659,11.8659,518400.0
2009-10-08 10:40:00,16.57,16.57,16.55,16.55,317100.0,11.8731,11.8731,11.8588,11.8588,317100.0
2009-10-08 10:45:00,16.55,16.56,16.53,16.53,591600.0,11.8588,11.8659,11.8444,11.8444,591600.0
2009-10-08 10:50:00,16.53,16.54,16.53,16.53,378900.0,11.8444,11.8516,11.8444,11.8444,378900.0
2009-10-08 10:55:00,16.52,16.55,16.52,16.54,656400.0,11.8373,11.8588,11.8373,11.8516,656400.0
2009-10-08 11:00:00,16.54,16.54,16.53,16.53,435600.0,11.8516,11.8516,11.8444,11.8444,435600.0
2009-10-08 11:05:00,16.52,16.53,16.51,16.52,604500.0,11.8373,11.8444,11.8301,11.8373,604500.0
2009-10-08 11:10:00,16.52,16.55,16.52,16.54,642000.0,11.8373,11.8588,11.8373,11.8516,642000.0
2009-10-08 11:15:00,16.54,16.55,16.54,16.55,605100.0,11.8516,11.8588,11.8516,11.8588,605100.0
2009-10-08 11:20:00,16.55,16.57,16.54,16.56,740400.0,11.8588,11.8731,11.8516,11.8659,740400.0
2009-10-08 11:25:00,16.56,16.57,16.55,16.56,839400.0,11.8659,11.8731,11.8588,11.8659,839400.0
2009-10-08 11:30:00,16.56,16.57,16.54,16.55,686400.0,11.8659,11.8731,11.8516,11.8588,686400.0
2009-10-08 11:35:00,16.55,16.55,16.54,16.54,377400.0,11.8588,11.8588,11.8516,11.8516,377400.0
2009-10-08 11:40:00,16.54,16.55,16.53,16.54,395400.0,11.8516,11.8588,11.8444,11.8516,395400.0
2009-10-08 11:45:00,16.54,16.56,16.54,16.56,504300.0,11.8516,11.8659,11.8516,11.8659,504300.0
2009-10-08 11:50:00,16.56,16.57,16.55,16.56,263100.0,11.8659,11.8731,11.8588,11.8659,263100.0
2009-10-08 11:55:00,16.57,16.57,16.56,16.56,473400.0,11.8731,11.8731,11.8659,11.8659,473400.0
2009-10-08 12:00:00,16.56,16.56,16.55,16.55,360600.0,11.8659,11.8659,11.8588,11.8588,360600.0
2009-10-08 12:05:00,16.55,16.55,16.52,16.53,606000.0,11.8588,11.8588,11.8373,11.8444,606000.0
2009-10-08 12:10:00,16.53,16.55,16.52,16.55,352800.0,11.8444,11.8588,11.8373,11.8588,352800.0
2009-10-08 12:15:00,16.55,16.55,16.54,16.54,162300.0,11.8588,11.8588,11.8516,11.8516,162300.0
2009-10-08 12:20:00,16.55,16.55,16.53,16.55,695700.0,11.8588,11.8588,11.8444,11.8588,695700.0
2009-10-08 12:25:00,16.55,16.58,16.54,16.58,973500.0,11.8588,11.8803,11.8516,11.8803,973500.0
2009-10-08 12:30:00,16.58,16.58,16.56,16.56,706800.0,11.8803,11.8803,11.8659,11.8659,706800.0
2009-10-08 12:35:00,16.56,16.57,16.56,16.57,218100.0,11.8659,11.8731,11.8659,11.8731,218100.0
2009-10-08 12:40:00,16.57,16.59,16.57,16.58,738300.0,11.8731,11.8874,11.8731,11.8803,738300.0
2009-10-08 12:45:00,16.58,16.58,16.57,16.57,238800.0,11.8803,11.8803,11.8731,11.8731,238800.0
2009-10-08 12:50:00,16.57,16.58,16.56,16.58,330600.0,11.8731,11.8803,11.8659,11.8803,330600.0
2009-10-08 12:55:00,16.58,16.58,16.56,16.58,344400.0,11.8803,11.8803,11.8659,11.8803,344400.0
2009-10-08 13:00:00,16.58,16.58,16.58,16.58,237000.0,11.8803,11.8803,11.8803,11.8803,237000.0
2009-10-08 13:05:00,16.58,16.58,16.56,16.57,246600.0,11.8803,11.8803,11.8659,11.8731,246600.0
2009-10-08 13:10:00,16.57,16.57,16.55,16.57,289200.0,11.8731,11.8731,11.8588,11.8731,289200.0
2009-10-08 13:15:00,16.57,16.58,16.56,16.58,264600.0,11.8731,11.8803,11.8659,11.8803,264600.0
2009-10-08 13:20:00,16.58,16.59,16.58,16.58,391500.0,11.8803,11.8874,11.8803,11.8803,391500.0
2009-10-08 13:25:00,16.58,16.59,16.58,16.59,159900.0,11.8803,11.8874,11.8803,11.8874,159900.0
2009-10-08 13:30:00,16.59,16.59,16.57,16.58,409800.0,11.8874,11.8874,11.8731,11.8803,409800.0
2009-10-08 13:35:00,16.58,16.59,16.57,16.57,484500.0,11.8803,11.8874,11.8731,11.8731,484500.0
2009-10-08 13:40:00,16.57,16.59,16.57,16.59,525000.0,11.8731,11.8874,11.8731,11.8874,525000.0
2009-10-08 13:45:00,16.59,16.6,16.59,16.59,201900.0,11.8874,11.8946,11.8874,11.8874,201900.0
2009-10-08 13:50:00,16.6,16.61,16.59,16.6,511800.0,11.8946,11.9018,11.8874,11.8946,511800.0
2009-10-08 13:55:00,16.6,16.61,16.6,16.61,212700.0,11.8946,11.9018,11.8946,11.9018,212700.0
2009-10-08 14:00:00,16.61,16.61,16.6,16.6,327000.0,11.9018,11.9018,11.8946,11.8946,327000.0
2009-10-08 14:05:00,16.6,16.61,16.6,16.61,252900.0,11.8946,11.9018,11.8946,11.9018,252900.0
2009-10-08 14:10:00,16.61,16.61,16.59,16.59,274800.0,11.9018,11.9018,11.8874,11.8874,274800.0
2009-10-08 14:15:00,16.59,16.6,16.59,16.59,213000.0,11.8874,11.8946,11.8874,11.8874,213000.0
2009-10-08 14:20:00,16.59,16.6,16.58,16.59,544500.0,11.8874,11.8946,11.8803,11.8874,544500.0
2009-10-08 14:25:00,16.58,16.59,16.58,16.59,703200.0,11.8803,11.8874,11.8803,11.8874,703200.0
2009-10-08 14:30:00,16.59,16.61,16.59,16.61,456900.0,11.8874,11.9018,11.8874,11.9018,456900.0
2009-10-08 14:35:00,16.61,16.61,16.61,16.61,125400.0,11.9018,11.9018,11.9018,11.9018,125400.0
2009-10-08 14:40:00,16.61,16.62,16.6,16.61,423000.0,11.9018,11.9089,11.8946,11.9018,423000.0
2009-10-08 14:45:00,16.62,16.62,16.61,16.62,487200.0,11.9089,11.9089,11.9018,11.9089,487200.0
2009-10-08 14:50:00,16.62,16.62,16.59,16.59,586800.0,11.9089,11.9089,11.8874,11.8874,586800.0
2009-10-08 14:55:00,16.59,16.59,16.58,16.59,491400.0,11.8874,11.8874,11.8803,11.8874,491400.0
2009-10-08 15:00:00,16.59,16.62,16.59,16.62,644700.0,11.8874,11.9089,11.8874,11.9089,644700.0
2009-10-08 15:05:00,16.62,16.62,16.61,16.61,511800.0,11.9089,11.9089,11.9018,11.9018,511800.0
2009-10-08 15:10:00,16.61,16.61,16.59,16.59,278700.0,11.9018,11.9018,11.8874,11.8874,278700.0
2009-10-08 15:15:00,16.59,16.59,16.57,16.58,438600.0,11.8874,11.8874,11.8731,11.8803,438600.0
2009-10-08 15:20:00,16.57,16.61,16.57,16.6,951000.0,11.8731,11.9018,11.8731,11.8946,951000.0
2009-10-08 15:25:00,16.6,16.61,16.6,16.6,654300.0,11.8946,11.9018,11.8946,11.8946,654300.0
2009-10-08 15:30:00,16.6,16.6,16.59,16.6,1068300.0,11.8946,11.8946,11.8874,11.8946,1068300.0
2009-10-08 15:35:00,16.6,16.6,16.58,16.59,966900.0,11.8946,11.8946,11.8803,11.8874,966900.0
2009-10-08 15:40:00,16.59,16.59,16.58,16.58,495300.0,11.8874,11.8874,11.8803,11.8803,495300.0
2009-10-08 15:45:00,16.58,16.58,16.57,16.57,558000.0,11.8803,11.8803,11.8731,11.8731,558000.0
2009-10-08 15:50:00,16.57,16.58,16.56,16.56,846000.0,11.8731,11.8803,11.8659,11.8659,846000.0
2009-10-08 15:55:00,16.56,16.57,16.55,16.57,1193700.0,11.8659,11.8731,11.8588,11.8731,1193700.0
2009-10-09 09:30:00,16.59,16.61,16.54,16.56,1127100.0,11.8874,11.9018,11.8516,11.8659,1127100.0
2009-10-09 09:35:00,16.56,16.56,16.54,16.56,477600.0,11.8659,11.8659,11.8516,11.8659,477600.0
2009-10-09 09:40:00,16.56,16.57,16.55,16.57,675600.0,11.8659,11.8731,11.8588,11.8731,675600.0
2009-10-09 09:45:00,16.57,16.6,16.56,16.6,875100.0,11.8731,11.8946,11.8659,11.8946,875100.0
2009-10-09 09:50:00,16.6,16.61,16.6,16.61,503700.0,11.8946,11.9018,11.8946,11.9018,503700.0
2009-10-09 09:55:00,16.61,16.61,16.59,16.59,497700.0,11.9018,11.9018,11.8874,11.8874,497700.0
2009-10-09 10:00:00,16.59,16.59,16.58,16.58,400800.0,11.8874,11.8874,11.8803,11.8803,400800.0
2009-10-09 10:05:00,16.58,16.59,16.57,16.58,394800.0,11.8803,11.8874,11.8731,11.8803,394800.0
2009-10-09 10:10:00,16.58,16.6,16.57,16.59,529200.0,11.8803,11.8946,11.8731,11.8874,529200.0
2009-10-09 10:15:00,16.59,16.6,16.59,16.59,540600.0,11.8874,11.8946,11.8874,11.8874,540600.0
2009-10-09 10:20:00,16.59,16.6,16.58,16.58,565500.0,11.8874,11.8946,11.8803,11.8803,565500.0
2009-10-09 10:25:00,16.58,16.59,16.58,16.58,389400.0,11.8803,11.8874,11.8803,11.8803,389400.0
2009-10-09 10:30:00,16.58,16.58,16.57,16.57,323700.0,11.8803,11.8803,11.8731,11.8731,323700.0
2009-10-09 10:35:00,16.57,16.58,16.56,16.56,543900.0,11.8731,11.8803,11.8659,11.8659,543900.0
2009-10-09 10:40:00,16.56,16.57,16.56,16.56,548700.0,11.8659,11.8731,11.8659,11.8659,548700.0
2009-10-09 10:45:00,16.56,16.56,16.55,16.55,636900.0,11.8659,11.8659,11.8588,11.8588,636900.0
2009-10-09 10:50:00,16.55,16.59,16.55,16.59,480900.0,11.8588,11.8874,11.8588,11.8874,480900.0
2009-10-09 10:55:00,16.59,16.59,16.57,16.59,1101300.0,11.8874,11.8874,11.8731,11.8874,1101300.0
2009-10-09 11:00:00,16.58,16.59,16.58,16.58,516000.0,11.8803,11.8874,11.8803,11.8803,516000.0
2009-10-09 11:05:00,16.59,16.59,16.58,16.58,259500.0,11.8874,11.8874,11.8803,11.8803,259500.0
2009-10-09 11:10:00,16.59,16.6,16.58,16.58,565800.0,11.8874,11.8946,11.8803,11.8803,565800.0
2009-10-09 11:15:00,16.58,16.59,16.57,16.58,366600.0,11.8803,11.8874,11.8731,11.8803,366600.0
2009-10-09 11:20:00,16.58,16.6,16.58,16.59,408000.0,11.8803,11.8946,11.8803,11.8874,408000.0
2009-10-09 11:25:00,16.59,16.59,16.58,16.58,547800.0,11.8874,11.8874,11.8803,11.8803,547800.0
2009-10-09 11:30:00,16.58,16.59,16.58,16.58,550500.0,11.8803,11.8874,11.8803,11.8803,550500.0
2009-10-09 11:35:00,16.58,16.59,16.58,16.59,444600.0,11.8803,11.8874,11.8803,11.8874,444600.0
2009-10-09 11:40:00,16.59,16.59,16.59,16.59,314100.0,11.8874,11.8874,11.8874,11.8874,314100.0
2009-10-09 11:45:00,16.59,16.6,16.59,16.59,472200.0,11.8874,11.8946,11.8874,11.8874,472200.0
2009-10-09 11:50:00,16.59,16.6,16.58,16.6,445800.0,11.8874,11.8946,11.8803,11.8946,445800.0
2009-10-09 11:55:00,16.6,16.6,16.59,16.59,240000.0,11.8946,11.8946,11.8874,11.8874,240000.0
2009-10-09 12:00:00,16.59,16.6,16.59,16.59,200400.0,11.8874,11.8946,11.8874,11.8874,200400.0
2009-10-09 12:05:00,16.59,16.59,16.58,16.58,280200.0,11.8874,11.8874,11.8803,11.8803,280200.0
2009-10-09 12:10:00,16.58,16.59,16.58,16.58,196200.0,11.8803,11.8874,11.8803,11.8803,196200.0
2009-10-09 12:15:00,16.59,16.6,16.58,16.59,468000.0,11.8874,11.8946,11.8803,11.8874,468000.0
2009-10-09 12:20:00,16.59,16.59,16.59,16.59,146700.0,11.8874,11.8874,11.8874,11.8874,146700.0
2009-10-09 12:25:00,16.59,16.59,16.59,16.59,142800.0,11.8874,11.8874,11.8874,11.8874,142800.0
2009-10-09 12:30:00,16.59,16.59,16.59,16.59,285900.0,11.8874,11.8874,11.8874,11.8874,285900.0
2009-10-09 12:35:00,16.59,16.59,16.57,16.58,331500.0,11.8874,11.8874,11.8731,11.8803,331500.0
2009-10-09 12:40:00,16.57,16.59,16.57,16.59,196500.0,11.8731,11.8874,11.8731,11.8874,196500.0
2009-10-09 12:45:00,16.59,16.6,16.59,16.59,367500.0,11.8874,11.8946,11.8874,11.8874,367500.0
2009-10-09 12:50:00,16.59,16.6,16.59,16.59,365400.0,11.8874,11.8946,11.8874,11.8874,365400.0
2009-10-09 12:55:00,16.59,16.6,16.59,16.6,533100.0,11.8874,11.8946,11.8874,11.8946,533100.0
2009-10-09 13:00:00,16.6,16.6,16.6,16.6,357000.0,11.8946,11.8946,11.8946,11.8946,357000.0
2009-10-09 13:05:00,16.6,16.6,16.59,16.59,380700.0,11.8946,11.8946,11.8874,11.8874,380700.0
2009-10-09 13:10:00,16.59,16.59,16.59,16.59,217200.0,11.8874,11.8874,11.8874,11.8874,217200.0
2009-10-09 13:15:00,16.59,16.59,16.59,16.59,176700.0,11.8874,11.8874,11.8874,11.8874,176700.0
2009-10-09 13:20:00,16.59,16.6,16.59,16.59,457500.0,11.8874,11.8946,11.8874,11.8874,457500.0
2009-10-09 13:25:00,16.59,16.6,16.59,16.59,404400.0,11.8874,11.8946,11.8874,11.8874,404400.0
2009-10-09 13:30:00,16.59,16.59,16.58,16.59,293100.0,11.8874,11.8874,11.8803,11.8874,293100.0
2009-10-09 13:35:00,16.59,16.59,16.58,16.59,186300.0,11.8874,11.8874,11.8803,11.8874,186300.0
2009-10-09 13:40:00,16.59,16.6,16.59,16.59,259800.0,11.8874,11.8946,11.8874,11.8874,259800.0
2009-10-09 13:45:00,16.59,16.59,16.58,16.58,423600.0,11.8874,11.8874,11.8803,11.8803,423600.0
2009-10-09 13:50:00,16.58,16.58,16.58,16.58,59400.0,11.8803,11.8803,11.8803,11.8803,59400.0
2009-10-09 13:55:00,16.58,16.59,16.58,16.58,281700.0,11.8803,11.8874,11.8803,11.8803,281700.0
2009-10-09 14:00:00,16.58,16.59,16.58,16.59,313200.0,11.8803,11.8874,11.8803,11.8874,313200.0
2009-10-09 14:05:00,16.59,16.6,16.58,16.59,317100.0,11.8874,11.8946,11.8803,11.8874,317100.0
2009-10-09 14:10:00,16.59,16.6,16.59,16.6,729900.0,11.8874,11.8946,11.8874,11.8946,729900.0
2009-10-09 14:15:00,16.6,16.61,16.6,16.61,784800.0,11.8946,11.9018,11.8946,11.9018,784800.0
2009-10-09 14:20:00,16.61,16.61,16.61,16.61,462300.0,11.9018,11.9018,11.9018,11.9018,462300.0
2009-10-09 14:25:00,16.61,16.61,16.61,16.61,279600.0,11.9018,11.9018,11.9018,11.9018,279600.0
2009-10-09 14:30:00,16.61,16.62,16.61,16.61,635100.0,11.9018,11.9089,11.9018,11.9018,635100.0
2009-10-09 14:35:00,16.61,16.62,16.6,16.62,659100.0,11.9018,11.9089,11.8946,11.9089,659100.0
2009-10-09 14:40:00,16.62,16.62,16.61,16.62,891600.0,11.9089,11.9089,11.9018,11.9089,891600.0
2009-10-09 14:45:00,16.62,16.63,16.62,16.63,772800.0,11.9089,11.9161,11.9089,11.9161,772800.0
2009-10-09 14:50:00,16.63,16.63,16.62,16.63,477600.0,11.9161,11.9161,11.9089,11.9161,477600.0
2009-10-09 14:55:00,16.62,16.64,16.62,16.64,602400.0,11.9089,11.9233,11.9089,11.9233,602400.0
2009-10-09 15:00:00,16.64,16.66,16.64,16.66,1641600.0,11.9233,11.9376,11.9233,11.9376,1641600.0
2009-10-09 15:05:00,16.66,16.68,16.65,16.66,986700.0,11.9376,11.9519,11.9304,11.9376,986700.0
2009-10-09 15:10:00,16.67,16.67,16.65,16.66,1012500.0,11.9448,11.9448,11.9304,11.9376,1012500.0
2009-10-09 15:15:00,16.66,16.66,16.65,16.65,591300.0,11.9376,11.9376,11.9304,11.9304,591300.0
2009-10-09 15:20:00,16.65,16.66,16.64,16.65,1213200.0,11.9304,11.9376,11.9233,11.9304,1213200.0
2009-10-09 15:25:00,16.65,16.65,16.64,16.65,740100.0,11.9304,11.9304,11.9233,11.9304,740100.0
2009-10-09 15:30:00,16.65,16.65,16.65,16.65,736800.0,11.9304,11.9304,11.9304,11.9304,736800.0
2009-10-09 15:35:00,16.65,16.66,16.65,16.66,951000.0,11.9304,11.9376,11.9304,11.9376,951000.0
2009-10-09 15:40:00,16.66,16.67,16.66,16.66,1491600.0,11.9376,11.9448,11.9376,11.9376,1491600.0
2009-10-09 15:45:00,16.66,16.67,16.66,16.66,1333200.0,11.9376,11.9448,11.9376,11.9376,1333200.0
2009-10-09 15:50:00,16.66,16.67,16.64,16.64,1906800.0,11.9376,11.9448,11.9233,11.9233,1906800.0
2009-10-09 15:55:00,16.64,16.67,16.64,16.66,2531100.0,11.9233,11.9448,11.9233,11.9376,2531100.0
2009-10-12 09:30:00,16.68,16.74,16.68,16.69,943500.0,11.9519,11.9949,11.9519,11.9591,943500.0
2009-10-12 09:35:00,16.69,16.72,16.69,16.69,495900.0,11.9591,11.9806,11.9591,11.9591,495900.0
2009-10-12 09:40:00,16.7,16.71,16.69,16.7,321000.0,11.9663,11.9734,11.9591,11.9663,321000.0
2009-10-12 09:45:00,16.7,16.71,16.68,16.68,303600.0,11.9663,11.9734,11.9519,11.9519,303600.0
2009-10-12 09:50:00,16.68,16.69,16.68,16.69,212700.0,11.9519,11.9591,11.9519,11.9591,212700.0
2009-10-12 09:55:00,16.69,16.72,16.69,16.72,558300.0,11.9591,11.9806,11.9591,11.9806,558300.0
2009-10-12 10:00:00,16.72,16.73,16.72,16.73,394200.0,11.9806,11.9878,11.9806,11.9878,394200.0
2009-10-12 10:05:00,16.73,16.73,16.72,16.73,681900.0,11.9878,11.9878,11.9806,11.9878,681900.0
2009-10-12 10:10:00,16.73,16.74,16.72,16.73,318300.0,11.9878,11.9949,11.9806,11.9878,318300.0
2009-10-12 10:15:00,16.73,16.74,16.72,16.72,343200.0,11.9878,11.9949,11.9806,11.9806,343200.0
2009-10-12 10:20:00,16.72,16.73,16.71,16.72,564000.0,11.9806,11.9878,11.9734,11.9806,564000.0
2009-10-12 10:25:00,16.71,16.72,16.71,16.72,160500.0,11.9734,11.9806,11.9734,11.9806,160500.0
2009-10-12 10:30:00,16.71,16.72,16.69,16.69,547500.0,11.9734,11.9806,11.9591,11.9591,547500.0
2009-10-12 10:35:00,16.7,16.7,16.66,16.66,1032300.0,11.9663,11.9663,11.9376,11.9376,1032300.0
2009-10-12 10:40:00,16.66,16.67,16.66,16.66,556500.0,11.9376,11.9448,11.9376,11.9376,556500.0
2009-10-12 10:45:00,16.66,16.66,16.65,16.65,350100.0,11.9376,11.9376,11.9304,11.9304,350100.0
2009-10-12 10:50:00,16.65,16.65,16.63,16.63,696300.0,11.9304,11.9304,11.9161,11.9161,696300.0
2009-10-12 10:55:00,16.63,16.63,16.62,16.63,711900.0,11.9161,11.9161,11.9089,11.9161,711900.0
2009-10-12 11:00:00,16.63,16.63,16.62,16.63,327600.0,11.9161,11.9161,11.9089,11.9161,327600.0
2009-10-12 11:05:00,16.63,16.63,16.63,16.63,294900.0,11.9161,11.9161,11.9161,11.9161,294900.0
2009-10-12 11:10:00,16.63,16.63,16.63,16.63,332700.0,11.9161,11.9161,11.9161,11.9161,332700.0
2009-10-12 11:15:00,16.63,16.64,16.63,16.63,512100.0,11.9161,11.9233,11.9161,11.9161,512100.0
2009-10-12 11:20:00,16.63,16.64,16.63,16.63,364500.0,11.9161,11.9233,11.9161,11.9161,364500.0
2009-10-12 11:25:00,16.63,16.63,16.59,16.6,750000.0,11.9161,11.9161,11.8874,11.8946,750000.0
2009-10-12 11:30:00,16.61,16.61,16.57,16.58,879900.0,11.9018,11.9018,11.8731,11.8803,879900.0
2009-10-12 11:35:00,16.58,16.58,16.56,16.56,584700.0,11.8803,11.8803,11.8659,11.8659,584700.0
2009-10-12 11:40:00,16.57,16.57,16.56,16.56,574200.0,11.8731,11.8731,11.8659,11.8659,574200.0
2009-10-12 11:45:00,16.56,16.57,16.55,16.57,1083900.0,11.8659,11.8731,11.8588,11.8731,1083900.0
2009-10-12 11:50:00,16.57,16.57,16.56,16.57,545400.0,11.8731,11.8731,11.8659,11.8731,545400.0
2009-10-12 11:55:00,16.57,16.57,16.56,16.57,420000.0,11.8731,11.8731,11.8659,11.8731,420000.0
2009-10-12 12:00:00,16.57,16.57,16.55,16.56,445800.0,11.8731,11.8731,11.8588,11.8659,445800.0
2009-10-12 12:05:00,16.56,16.56,16.54,16.54,693300.0,11.8659,11.8659,11.8516,11.8516,693300.0
2009-10-12 12:10:00,16.54,16.55,16.54,16.55,534600.0,11.8516,11.8588,11.8516,11.8588,534600.0
2009-10-12 12:15:00,16.55,16.55,16.54,16.54,576300.0,11.8588,11.8588,11.8516,11.8516,576300.0
2009-10-12 12:20:00,16.54,16.55,16.54,16.54,435600.0,11.8516,11.8588,11.8516,11.8516,435600.0
2009-10-12 12:25:00,16.54,16.55,16.54,16.55,225900.0,11.8516,11.8588,11.8516,11.8588,225900.0
2009-10-12 12:30:00,16.55,16.55,16.55,16.55,317100.0,11.8588,11.8588,11.8588,11.8588,317100.0
2009-10-12 12:35:00,16.55,16.55,16.55,16.55,380400.0,11.8588,11.8588,11.8588,11.8588,380400.0
2009-10-12 12:40:00,16.55,16.56,16.55,16.55,341400.0,11.8588,11.8659,11.8588,11.8588,341400.0
2009-10-12 12:45:00,16.55,16.55,16.55,16.55,113100.0,11.8588,11.8588,11.8588,11.8588,113100.0
2009-10-12 12:50:00,16.55,16.55,16.55,16.55,129600.0,11.8588,11.8588,11.8588,11.8588,129600.0
2009-10-12 12:55:00,16.55,16.56,16.55,16.56,480600.0,11.8588,11.8659,11.8588,11.8659,480600.0
2009-10-12 13:00:00,16.56,16.56,16.56,16.56,315300.0,11.8659,11.8659,11.8659,11.8659,315300.0
2009-10-12 13:05:00,16.56,16.57,16.56,16.56,277500.0,11.8659,11.8731,11.8659,11.8659,277500.0
2009-10-12 13:10:00,16.56,16.56,16.56,16.56,234300.0,11.8659,11.8659,11.8659,11.8659,234300.0
2009-10-12 13:15:00,16.56,16.57,16.56,16.57,481800.0,11.8659,11.8731,11.8659,11.8731,481800.0
2009-10-12 13:20:00,16.57,16.57,16.56,16.57,261600.0,11.8731,11.8731,11.8659,11.8731,261600.0
2009-10-12 13:25:00,16.57,16.57,16.55,16.55,228900.0,11.8731,11.8731,11.8588,11.8588,228900.0
2009-10-12 13:30:00,16.56,16.56,16.55,16.56,167400.0,11.8659,11.8659,11.8588,11.8659,167400.0
2009-10-12 13:35:00,16.56,16.57,16.56,16.56,292500.0,11.8659,11.8731,11.8659,11.8659,292500.0
2009-10-12 13:40:00,16.56,16.57,16.56,16.56,197100.0,11.8659,11.8731,11.8659,11.8659,197100.0
2009-10-12 13:45:00,16.57,16.57,16.55,16.56,609300.0,11.8731,11.8731,11.8588,11.8659,609300.0
2009-10-12 13:50:00,16.56,16.56,16.55,16.56,350400.0,11.8659,11.8659,11.8588,11.8659,350400.0
2009-10-12 13:55:00,16.55,16.56,16.55,16.55,210300.0,11.8588,11.8659,11.8588,11.8588,210300.0
2009-10-12 14:00:00,16.55,16.55,16.54,16.54,321900.0,11.8588,11.8588,11.8516,11.8516,321900.0
2009-10-12 14:05:00,16.54,16.54,16.54,16.54,405000.0,11.8516,11.8516,11.8516,11.8516,405000.0
2009-10-12 14:10:00,16.54,16.54,16.54,16.54,348000.0,11.8516,11.8516,11.8516,11.8516,348000.0
2009-10-12 14:15:00,16.54,16.54,16.52,16.52,783600.0,11.8516,11.8516,11.8373,11.8373,783600.0
2009-10-12 14:20:00,16.52,16.52,16.5,16.51,1480800.0,11.8373,11.8373,11.823,11.8301,1480800.0
2009-10-12 14:25:00,16.51,16.52,16.5,16.52,1197600.0,11.8301,11.8373,11.823,11.8373,1197600.0
2009-10-12 14:30:00,16.52,16.53,16.51,16.51,1686900.0,11.8373,11.8444,11.8301,11.8301,1686900.0
2009-10-12 14:35:00,16.51,16.52,16.5,16.5,1212000.0,11.8301,11.8373,11.823,11.823,1212000.0
2009-10-12 14:40:00,16.5,16.51,16.5,16.51,588000.0,11.823,11.8301,11.823,11.8301,588000.0
2009-10-12 14:45:00,16.5,16.52,16.5,16.52,780000.0,11.823,11.8373,11.823,11.8373,780000.0
2009-10-12 14:50:00,16.52,16.52,16.51,16.52,410100.0,11.8373,11.8373,11.8301,11.8373,410100.0
2009-10-12 14:55:00,16.51,16.53,16.51,16.53,983700.0,11.8301,11.8444,11.8301,11.8444,983700.0
2009-10-12 15:00:00,16.53,16.53,16.52,16.53,565200.0,11.8444,11.8444,11.8373,11.8444,565200.0
2009-10-12 15:05:00,16.52,16.53,16.52,16.53,462900.0,11.8373,11.8444,11.8373,11.8444,462900.0
2009-10-12 15:10:00,16.53,16.54,16.53,16.53,869400.0,11.8444,11.8516,11.8444,11.8444,869400.0
2009-10-12 15:15:00,16.53,16.53,16.52,16.52,365100.0,11.8444,11.8444,11.8373,11.8373,365100.0
2009-10-12 15:20:00,16.52,16.55,16.52,16.52,1258800.0,11.8373,11.8588,11.8373,11.8373,1258800.0
2009-10-12 15:25:00,16.52,16.52,16.51,16.51,598200.0,11.8373,11.8373,11.8301,11.8301,598200.0
2009-10-12 15:30:00,16.52,16.53,16.51,16.53,463500.0,11.8373,11.8444,11.8301,11.8444,463500.0
2009-10-12 15:35:00,16.53,16.53,16.51,16.52,681300.0,11.8444,11.8444,11.8301,11.8373,681300.0
2009-10-12 15:40:00,16.52,16.52,16.5,16.51,1057800.0,11.8373,11.8373,11.823,11.8301,1057800.0
2009-10-12 15:45:00,16.51,16.51,16.49,16.49,1330800.0,11.8301,11.8301,11.8158,11.8158,1330800.0
2009-10-12 15:50:00,16.49,16.52,16.49,16.52,1857600.0,11.8158,11.8373,11.8158,11.8373,1857600.0
2009-10-12 15:55:00,16.52,16.53,16.51,16.53,2904300.0,11.8373,11.8444,11.8301,11.8444,2904300.0
2009-10-13 09:30:00,16.56,16.58,16.55,16.58,1067700.0,11.8659,11.8803,11.8588,11.8803,1067700.0
2009-10-13 09:35:00,16.58,16.58,16.56,16.57,432900.0,11.8803,11.8803,11.8659,11.8731,432900.0
2009-10-13 09:40:00,16.57,16.59,16.56,16.58,1089900.0,11.8731,11.8874,11.8659,11.8803,1089900.0
2009-10-13 09:45:00,16.58,16.64,16.57,16.64,1066800.0,11.8803,11.9233,11.8731,11.9233,1066800.0
2009-10-13 09:50:00,16.64,16.69,16.63,16.66,1781100.0,11.9233,11.9591,11.9161,11.9376,1781100.0
2009-10-13 09:55:00,16.66,16.67,16.65,16.66,1027200.0,11.9376,11.9448,11.9304,11.9376,1027200.0
2009-10-13 10:00:00,16.66,16.7,16.66,16.69,999600.0,11.9376,11.9663,11.9376,11.9591,999600.0
2009-10-13 10:05:00,16.69,16.7,16.67,16.69,735900.0,11.9591,11.9663,11.9448,11.9591,735900.0
2009-10-13 10:10:00,16.69,16.69,16.66,16.69,934800.0,11.9591,11.9591,11.9376,11.9591,934800.0
2009-10-13 10:15:00,16.69,16.71,16.68,16.71,919500.0,11.9591,11.9734,11.9519,11.9734,919500.0
2009-10-13 10:20:00,16.71,16.71,16.69,16.69,791700.0,11.9734,11.9734,11.9591,11.9591,791700.0
2009-10-13 10:25:00,16.69,16.71,16.68,16.7,703500.0,11.9591,11.9734,11.9519,11.9663,703500.0
2009-10-13 10:30:00,16.7,16.71,16.69,16.71,536700.0,11.9663,11.9734,11.9591,11.9734,536700.0
2009-10-13 10:35:00,16.71,16.72,16.7,16.7,942000.0,11.9734,11.9806,11.9663,11.9663,942000.0
2009-10-13 10:40:00,16.7,16.72,16.7,16.72,615300.0,11.9663,11.9806,11.9663,11.9806,615300.0
2009-10-13 10:45:00,16.72,16.72,16.71,16.72,480000.0,11.9806,11.9806,11.9734,11.9806,480000.0
2009-10-13 10:50:00,16.72,16.73,16.71,16.72,651600.0,11.9806,11.9878,11.9734,11.9806,651600.0
2009-10-13 10:55:00,16.72,16.74,16.72,16.72,1277700.0,11.9806,11.9949,11.9806,11.9806,1277700.0
2009-10-13 11:00:00,16.72,16.75,16.72,16.75,770100.0,11.9806,12.0021,11.9806,12.0021,770100.0
2009-10-13 11:05:00,16.75,16.76,16.74,16.75,698100.0,12.0021,12.0093,11.9949,12.0021,698100.0
2009-10-13 11:10:00,16.75,16.79,16.75,16.78,903900.0,12.0021,12.0307,12.0021,12.0236,903900.0
2009-10-13 11:15:00,16.78,16.79,16.76,16.78,594900.0,12.0236,12.0307,12.0093,12.0236,594900.0
2009-10-13 11:20:00,16.78,16.79,16.78,16.78,540000.0,12.0236,12.0307,12.0236,12.0236,540000.0
2009-10-13 11:25:00,16.78,16.81,16.78,16.8,870000.0,12.0236,12.0451,12.0236,12.0379,870000.0
2009-10-13 11:30:00,16.8,16.82,16.8,16.82,851100.0,12.0379,12.0522,12.0379,12.0522,851100.0
2009-10-13 11:35:00,16.82,16.83,16.8,16.83,1649400.0,12.0522,12.0594,12.0379,12.0594,1649400.0
2009-10-13 11:40:00,16.83,16.85,16.82,16.83,1149900.0,12.0594,12.0737,12.0522,12.0594,1149900.0
2009-10-13 11:45:00,16.83,16.84,16.82,16.83,711600.0,12.0594,12.0666,12.0522,12.0594,711600.0
2009-10-13 11:50:00,16.83,16.85,16.83,16.84,873300.0,12.0594,12.0737,12.0594,12.0666,873300.0
2009-10-13 11:55:00,16.84,16.84,16.81,16.81,501300.0,12.0666,12.0666,12.0451,12.0451,501300.0
2009-10-13 12:00:00,16.81,16.82,16.81,16.81,227700.0,12.0451,12.0522,12.0451,12.0451,227700.0
2009-10-13 12:05:00,16.81,16.83,16.81,16.82,533700.0,12.0451,12.0594,12.0451,12.0522,533700.0
2009-10-13 12:10:00,16.83,16.83,16.82,16.83,272700.0,12.0594,12.0594,12.0522,12.0594,272700.0
2009-10-13 12:15:00,16.83,16.84,16.83,16.83,453300.0,12.0594,12.0666,12.0594,12.0594,453300.0
2009-10-13 12:20:00,16.83,16.83,16.82,16.83,415500.0,12.0594,12.0594,12.0522,12.0594,415500.0
2009-10-13 12:25:00,16.83,16.83,16.82,16.82,272700.0,12.0594,12.0594,12.0522,12.0522,272700.0
2009-10-13 12:30:00,16.82,16.82,16.81,16.81,389700.0,12.0522,12.0522,12.0451,12.0451,389700.0
2009-10-13 12:35:00,16.81,16.83,16.81,16.83,502800.0,12.0451,12.0594,12.0451,12.0594,502800.0
2009-10-13 12:40:00,16.83,16.83,16.82,16.82,150000.0,12.0594,12.0594,12.0522,12.0522,150000.0
2009-10-13 12:45:00,16.82,16.83,16.82,16.83,367200.0,12.0522,12.0594,12.0522,12.0594,367200.0
2009-10-13 12:50:00,16.83,16.84,16.83,16.84,524400.0,12.0594,12.0666,12.0594,12.0666,524400.0
2009-10-13 12:55:00,16.84,16.84,16.82,16.83,510300.0,12.0666,12.0666,12.0522,12.0594,510300.0
2009-10-13 13:00:00,16.83,16.84,16.81,16.82,752400.0,12.0594,12.0666,12.0451,12.0522,752400.0
2009-10-13 13:05:00,16.81,16.82,16.8,16.8,971100.0,12.0451,12.0522,12.0379,12.0379,971100.0
2009-10-13 13:10:00,16.81,16.81,16.79,16.79,437700.0,12.0451,12.0451,12.0307,12.0307,437700.0
2009-10-13 13:15:00,16.79,16.81,16.79,16.81,256200.0,12.0307,12.0451,12.0307,12.0451,256200.0
2009-10-13 13:20:00,16.81,16.81,16.79,16.79,300300.0,12.0451,12.0451,12.0307,12.0307,300300.0
2009-10-13 13:25:00,16.79,16.8,16.77,16.79,595500.0,12.0307,12.0379,12.0164,12.0307,595500.0
2009-10-13 13:30:00,16.79,16.8,16.79,16.8,342900.0,12.0307,12.0379,12.0307,12.0379,342900.0
2009-10-13 13:35:00,16.8,16.8,16.8,16.8,205200.0,12.0379,12.0379,12.0379,12.0379,205200.0
2009-10-13 13:40:00,16.8,16.8,16.79,16.79,524100.0,12.0379,12.0379,12.0307,12.0307,524100.0
2009-10-13 13:45:00,16.79,16.8,16.78,16.78,588600.0,12.0307,12.0379,12.0236,12.0236,588600.0
2009-10-13 13:50:00,16.78,16.81,16.78,16.81,367800.0,12.0236,12.0451,12.0236,12.0451,367800.0
2009-10-13 13:55:00,16.81,16.82,16.8,16.81,306600.0,12.0451,12.0522,12.0379,12.0451,306600.0
2009-10-13 14:00:00,16.81,16.83,16.81,16.83,466500.0,12.0451,12.0594,12.0451,12.0594,466500.0
2009-10-13 14:05:00,16.83,16.83,16.79,16.81,747900.0,12.0594,12.0594,12.0307,12.0451,747900.0
2009-10-13 14:10:00,16.81,16.82,16.81,16.81,437400.0,12.0451,12.0522,12.0451,12.0451,437400.0
2009-10-13 14:15:00,16.81,16.81,16.8,16.81,185700.0,12.0451,12.0451,12.0379,12.0451,185700.0
2009-10-13 14:20:00,16.81,16.83,16.81,16.83,810600.0,12.0451,12.0594,12.0451,12.0594,810600.0
2009-10-13 14:25:00,16.83,16.84,16.82,16.83,450600.0,12.0594,12.0666,12.0522,12.0594,450600.0
2009-10-13 14:30:00,16.83,16.83,16.82,16.82,293400.0,12.0594,12.0594,12.0522,12.0522,293400.0
2009-10-13 14:35:00,16.82,16.83,16.82,16.83,183000.0,12.0522,12.0594,12.0522,12.0594,183000.0
2009-10-13 14:40:00,16.83,16.84,16.82,16.84,396900.0,12.0594,12.0666,12.0522,12.0666,396900.0
2009-10-13 14:45:00,16.84,16.85,16.84,16.85,468600.0,12.0666,12.0737,12.0666,12.0737,468600.0
2009-10-13 14:50:00,16.85,16.85,16.84,16.85,455100.0,12.0737,12.0737,12.0666,12.0737,455100.0
2009-10-13 14:55:00,16.85,16.85,16.85,16.85,196800.0,12.0737,12.0737,12.0737,12.0737,196800.0
2009-10-13 15:00:00,16.85,16.86,16.84,16.84,825600.0,12.0737,12.0809,12.0666,12.0666,825600.0
2009-10-13 15:05:00,16.84,16.85,16.84,16.85,518400.0,12.0666,12.0737,12.0666,12.0737,518400.0
2009-10-13 15:10:00,16.84,16.85,16.84,16.84,315300.0,12.0666,12.0737,12.0666,12.0666,315300.0
2009-10-13 15:15:00,16.84,16.86,16.84,16.85,565500.0,12.0666,12.0809,12.0666,12.0737,565500.0
2009-10-13 15:20:00,16.85,16.85,16.84,16.84,2328900.0,12.0737,12.0737,12.0666,12.0666,2328900.0
2009-10-13 15:25:00,16.84,16.84,16.82,16.82,1016400.0,12.0666,12.0666,12.0522,12.0522,1016400.0
2009-10-13 15:30:00,16.82,16.82,16.8,16.8,1184400.0,12.0522,12.0522,12.0379,12.0379,1184400.0
2009-10-13 15:35:00,16.8,16.8,16.78,16.78,1212600.0,12.0379,12.0379,12.0236,12.0236,1212600.0
2009-10-13 15:40:00,16.78,16.79,16.77,16.79,1533300.0,12.0236,12.0307,12.0164,12.0307,1533300.0
2009-10-13 15:45:00,16.78,16.79,16.78,16.78,1575300.0,12.0236,12.0307,12.0236,12.0236,1575300.0
2009-10-13 15:50:00,16.78,16.78,16.76,16.76,1616700.0,12.0236,12.0236,12.0093,12.0093,1616700.0
2009-10-13 15:55:00,16.76,16.78,16.75,16.78,3918300.0,12.0093,12.0236,12.0021,12.0236,3918300.0
2009-10-14 09:30:00,16.88,16.88,16.8,16.88,1322100.0,12.0952,12.0952,12.0379,12.0952,1322100.0
2009-10-14 09:35:00,16.88,16.88,16.83,16.84,957600.0,12.0952,12.0952,12.0594,12.0666,957600.0
2009-10-14 09:40:00,16.83,16.84,16.82,16.82,871500.0,12.0594,12.0666,12.0522,12.0522,871500.0
2009-10-14 09:45:00,16.82,16.83,16.79,16.82,662400.0,12.0522,12.0594,12.0307,12.0522,662400.0
2009-10-14 09:50:00,16.82,16.84,16.81,16.83,771900.0,12.0522,12.0666,12.0451,12.0594,771900.0
2009-10-14 09:55:00,16.83,16.83,16.81,16.81,719400.0,12.0594,12.0594,12.0451,12.0451,719400.0
2009-10-14 10:00:00,16.82,16.82,16.78,16.79,718200.0,12.0522,12.0522,12.0236,12.0307,718200.0
2009-10-14 10:05:00,16.79,16.8,16.78,16.79,848400.0,12.0307,12.0379,12.0236,12.0307,848400.0
2009-10-14 10:10:00,16.79,16.8,16.78,16.79,596700.0,12.0307,12.0379,12.0236,12.0307,596700.0
2009-10-14 10:15:00,16.79,16.79,16.75,16.76,1452600.0,12.0307,12.0307,12.0021,12.0093,1452600.0
2009-10-14 10:20:00,16.76,16.76,16.75,16.75,967500.0,12.0093,12.0093,12.0021,12.0021,967500.0
2009-10-14 10:25:00,16.75,16.75,16.72,16.74,670200.0,12.0021,12.0021,11.9806,11.9949,670200.0
2009-10-14 10:30:00,16.74,16.75,16.73,16.73,473700.0,11.9949,12.0021,11.9878,11.9878,473700.0
2009-10-14 10:35:00,16.73,16.74,16.73,16.74,372900.0,11.9878,11.9949,11.9878,11.9949,372900.0
2009-10-14 10:40:00,16.74,16.74,16.72,16.72,364200.0,11.9949,11.9949,11.9806,11.9806,364200.0
2009-10-14 10:45:00,16.72,16.72,16.71,16.71,911400.0,11.9806,11.9806,11.9734,11.9734,911400.0
2009-10-14 10:50:00,16.71,16.72,16.7,16.71,828600.0,11.9734,11.9806,11.9663,11.9734,828600.0
2009-10-14 10:55:00,16.71,16.73,16.71,16.73,836700.0,11.9734,11.9878,11.9734,11.9878,836700.0
2009-10-14 11:00:00,16.72,16.73,16.72,16.73,543300.0,11.9806,11.9878,11.9806,11.9878,543300.0
2009-10-14 11:05:00,16.73,16.75,16.73,16.74,721200.0,11.9878,12.0021,11.9878,11.9949,721200.0
2009-10-14 11:10:00,16.74,16.74,16.72,16.73,275100.0,11.9949,11.9949,11.9806,11.9878,275100.0
2009-10-14 11:15:00,16.73,16.73,16.72,16.72,500100.0,11.9878,11.9878,11.9806,11.9806,500100.0
2009-10-14 11:20:00,16.72,16.75,16.72,16.73,480900.0,11.9806,12.0021,11.9806,11.9878,480900.0
2009-10-14 11:25:00,16.73,16.74,16.72,16.74,376500.0,11.9878,11.9949,11.9806,11.9949,376500.0
2009-10-14 11:30:00,16.74,16.74,16.73,16.74,211200.0,11.9949,11.9949,11.9878,11.9949,211200.0
2009-10-14 11:35:00,16.74,16.74,16.73,16.73,225000.0,11.9949,11.9949,11.9878,11.9878,225000.0
2009-10-14 11:40:00,16.73,16.73,16.72,16.72,140700.0,11.9878,11.9878,11.9806,11.9806,140700.0
2009-10-14 11:45:00,16.73,16.73,16.72,16.72,240600.0,11.9878,11.9878,11.9806,11.9806,240600.0
2009-10-14 11:50:00,16.72,16.76,16.72,16.76,341400.0,11.9806,12.0093,11.9806,12.0093,341400.0
2009-10-14 11:55:00,16.75,16.76,16.73,16.73,363000.0,12.0021,12.0093,11.9878,11.9878,363000.0
2009-10-14 12:00:00,16.73,16.73,16.73,16.73,124800.0,11.9878,11.9878,11.9878,11.9878,124800.0
2009-10-14 12:05:00,16.73,16.73,16.72,16.73,372300.0,11.9878,11.9878,11.9806,11.9878,372300.0
2009-10-14 12:10:00,16.73,16.73,16.72,16.73,332700.0,11.9878,11.9878,11.9806,11.9878,332700.0
2009-10-14 12:15:00,16.72,16.73,16.71,16.72,426900.0,11.9806,11.9878,11.9734,11.9806,426900.0
2009-10-14 12:20:00,16.72,16.73,16.71,16.73,301500.0,11.9806,11.9878,11.9734,11.9878,301500.0
2009-10-14 12:25:00,16.73,16.74,16.72,16.73,266400.0,11.9878,11.9949,11.9806,11.9878,266400.0
2009-10-14 12:30:00,16.74,16.76,16.73,16.76,389400.0,11.9949,12.0093,11.9878,12.0093,389400.0
2009-10-14 12:35:00,16.76,16.77,16.76,16.76,392700.0,12.0093,12.0164,12.0093,12.0093,392700.0
2009-10-14 12:40:00,16.76,16.77,16.76,16.76,204000.0,12.0093,12.0164,12.0093,12.0093,204000.0
2009-10-14 12:45:00,16.76,16.76,16.75,16.75,364200.0,12.0093,12.0093,12.0021,12.0021,364200.0
2009-10-14 12:50:00,16.75,16.75,16.74,16.74,207900.0,12.0021,12.0021,11.9949,11.9949,207900.0
2009-10-14 12:55:00,16.74,16.76,16.74,16.76,254400.0,11.9949,12.0093,11.9949,12.0093,254400.0
2009-10-14 13:00:00,16.76,16.76,16.75,16.76,297600.0,12.0093,12.0093,12.0021,12.0093,297600.0
2009-10-14 13:05:00,16.76,16.78,16.76,16.77,588000.0,12.0093,12.0236,12.0093,12.0164,588000.0
2009-10-14 13:10:00,16.77,16.8,16.77,16.8,459600.0,12.0164,12.0379,12.0164,12.0379,459600.0
2009-10-14 13:15:00,16.8,16.81,16.79,16.8,982500.0,12.0379,12.0451,12.0307,12.0379,982500.0
2009-10-14 13:20:00,16.8,16.8,16.77,16.78,828900.0,12.0379,12.0379,12.0164,12.0236,828900.0
2009-10-14 13:25:00,16.78,16.8,16.78,16.79,531900.0,12.0236,12.0379,12.0236,12.0307,531900.0
2009-10-14 13:30:00,16.79,16.79,16.77,16.78,231600.0,12.0307,12.0307,12.0164,12.0236,231600.0
2009-10-14 13:35:00,16.77,16.79,16.77,16.79,235800.0,12.0164,12.0307,12.0164,12.0307,235800.0
2009-10-14 13:40:00,16.79,16.81,16.79,16.8,282600.0,12.0307,12.0451,12.0307,12.0379,282600.0
2009-10-14 13:45:00,16.8,16.8,16.79,16.79,229500.0,12.0379,12.0379,12.0307,12.0307,229500.0
2009-10-14 13:50:00,16.79,16.79,16.77,16.77,201000.0,12.0307,12.0307,12.0164,12.0164,201000.0
2009-10-14 13:55:00,16.78,16.78,16.77,16.78,286200.0,12.0236,12.0236,12.0164,12.0236,286200.0
2009-10-14 14:00:00,16.78,16.79,16.77,16.79,315300.0,12.0236,12.0307,12.0164,12.0307,315300.0
2009-10-14 14:05:00,16.79,16.79,16.76,16.77,286500.0,12.0307,12.0307,12.0093,12.0164,286500.0
2009-10-14 14:10:00,16.76,16.77,16.74,16.75,437100.0,12.0093,12.0164,11.9949,12.0021,437100.0
2009-10-14 14:15:00,16.75,16.76,16.74,16.76,309300.0,12.0021,12.0093,11.9949,12.0093,309300.0
2009-10-14 14:20:00,16.76,16.77,16.74,16.74,447000.0,12.0093,12.0164,11.9949,11.9949,447000.0
2009-10-14 14:25:00,16.74,16.76,16.72,16.72,1473600.0,11.9949,12.0093,11.9806,11.9806,1473600.0
2009-10-14 14:30:00,16.72,16.73,16.72,16.72,513900.0,11.9806,11.9878,11.9806,11.9806,513900.0
2009-10-14 14:35:00,16.72,16.74,16.72,16.73,516300.0,11.9806,11.9949,11.9806,11.9878,516300.0
2009-10-14 14:40:00,16.73,16.74,16.73,16.73,374400.0,11.9878,11.9949,11.9878,11.9878,374400.0
2009-10-14 14:45:00,16.73,16.75,16.73,16.75,330600.0,11.9878,12.0021,11.9878,12.0021,330600.0
2009-10-14 14:50:00,16.75,16.76,16.74,16.74,474900.0,12.0021,12.0093,11.9949,11.9949,474900.0
2009-10-14 14:55:00,16.75,16.75,16.74,16.74,226200.0,12.0021,12.0021,11.9949,11.9949,226200.0
2009-10-14 15:00:00,16.74,16.77,16.74,16.77,505200.0,11.9949,12.0164,11.9949,12.0164,505200.0
2009-10-14 15:05:00,16.77,16.78,16.75,16.77,1104000.0,12.0164,12.0236,12.0021,12.0164,1104000.0
2009-10-14 15:10:00,16.77,16.78,16.76,16.76,707100.0,12.0164,12.0236,12.0093,12.0093,707100.0
2009-10-14 15:15:00,16.76,16.77,16.76,16.76,358800.0,12.0093,12.0164,12.0093,12.0093,358800.0
2009-10-14 15:20:00,16.76,16.77,16.76,16.76,468300.0,12.0093,12.0164,12.0093,12.0093,468300.0
2009-10-14 15:25:00,16.76,16.78,16.76,16.77,753600.0,12.0093,12.0236,12.0093,12.0164,753600.0
2009-10-14 15:30:00,16.77,16.77,16.76,16.77,601500.0,12.0164,12.0164,12.0093,12.0164,601500.0
2009-10-14 15:35:00,16.77,16.78,16.76,16.77,885300.0,12.0164,12.0236,12.0093,12.0164,885300.0
2009-10-14 15:40:00,16.77,16.77,16.74,16.76,564900.0,12.0164,12.0164,11.9949,12.0093,564900.0
2009-10-14 15:45:00,16.75,16.75,16.71,16.71,1439700.0,12.0021,12.0021,11.9734,11.9734,1439700.0
2009-10-14 15:50:00,16.71,16.73,16.71,16.72,1697400.0,11.9734,11.9878,11.9734,11.9806,1697400.0
2009-10-14 15:55:00,16.72,16.74,16.71,16.73,2368200.0,11.9806,11.9949,11.9734,11.9878,2368200.0
2009-10-15 09:30:00,16.76,16.8,16.73,16.8,1092600.0,12.0093,12.0379,11.9878,12.0379,1092600.0
2009-10-15 09:35:00,16.79,16.8,16.77,16.77,954000.0,12.0307,12.0379,12.0164,12.0164,954000.0
2009-10-15 09:40:00,16.77,16.8,16.77,16.79,1218600.0,12.0164,12.0379,12.0164,12.0307,1218600.0
2009-10-15 09:45:00,16.79,16.81,16.79,16.79,712200.0,12.0307,12.0451,12.0307,12.0307,712200.0
2009-10-15 09:50:00,16.79,16.83,16.79,16.81,1476000.0,12.0307,12.0594,12.0307,12.0451,1476000.0
2009-10-15 09:55:00,16.81,16.83,16.81,16.83,1553700.0,12.0451,12.0594,12.0451,12.0594,1553700.0
2009-10-15 10:00:00,16.83,16.83,16.81,16.83,1008300.0,12.0594,12.0594,12.0451,12.0594,1008300.0
2009-10-15 10:05:00,16.83,16.84,16.82,16.84,1083900.0,12.0594,12.0666,12.0522,12.0666,1083900.0
2009-10-15 10:10:00,16.84,16.85,16.81,16.82,788400.0,12.0666,12.0737,12.0451,12.0522,788400.0
2009-10-15 10:15:00,16.82,16.84,16.82,16.83,427800.0,12.0522,12.0666,12.0522,12.0594,427800.0
2009-10-15 10:20:00,16.83,16.86,16.83,16.86,971100.0,12.0594,12.0809,12.0594,12.0809,971100.0
2009-10-15 10:25:00,16.86,16.86,16.84,16.84,924300.0,12.0809,12.0809,12.0666,12.0666,924300.0
2009-10-15 10:30:00,16.84,16.85,16.83,16.83,525900.0,12.0666,12.0737,12.0594,12.0594,525900.0
2009-10-15 10:35:00,16.83,16.84,16.81,16.82,699600.0,12.0594,12.0666,12.0451,12.0522,699600.0
2009-10-15 10:40:00,16.82,16.82,16.79,16.82,757200.0,12.0522,12.0522,12.0307,12.0522,757200.0
2009-10-15 10:45:00,16.82,16.83,16.82,16.82,244200.0,12.0522,12.0594,12.0522,12.0522,244200.0
2009-10-15 10:50:00,16.82,16.84,16.81,16.84,516900.0,12.0522,12.0666,12.0451,12.0666,516900.0
2009-10-15 10:55:00,16.84,16.85,16.84,16.84,848700.0,12.0666,12.0737,12.0666,12.0666,848700.0
2009-10-15 11:00:00,16.84,16.85,16.84,16.85,1341300.0,12.0666,12.0737,12.0666,12.0737,1341300.0
2009-10-15 11:05:00,16.85,16.86,16.84,16.85,1223100.0,12.0737,12.0809,12.0666,12.0737,1223100.0
2009-10-15 11:10:00,16.85,16.87,16.85,16.87,595800.0,12.0737,12.0881,12.0737,12.0881,595800.0
2009-10-15 11:15:00,16.87,16.87,16.85,16.85,546900.0,12.0881,12.0881,12.0737,12.0737,546900.0
2009-10-15 11:20:00,16.85,16.85,16.82,16.83,677400.0,12.0737,12.0737,12.0522,12.0594,677400.0
2009-10-15 11:25:00,16.83,16.84,16.82,16.83,644700.0,12.0594,12.0666,12.0522,12.0594,644700.0
2009-10-15 11:30:00,16.83,16.83,16.8,16.81,513300.0,12.0594,12.0594,12.0379,12.0451,513300.0
2009-10-15 11:35:00,16.8,16.82,16.8,16.82,848700.0,12.0379,12.0522,12.0379,12.0522,848700.0
2009-10-15 11:40:00,16.82,16.82,16.81,16.81,287100.0,12.0522,12.0522,12.0451,12.0451,287100.0
2009-10-15 11:45:00,16.81,16.82,16.81,16.82,438300.0,12.0451,12.0522,12.0451,12.0522,438300.0
2009-10-15 11:50:00,16.82,16.82,16.8,16.8,267600.0,12.0522,12.0522,12.0379,12.0379,267600.0
2009-10-15 11:55:00,16.8,16.82,16.8,16.82,340800.0,12.0379,12.0522,12.0379,12.0522,340800.0
2009-10-15 12:00:00,16.82,16.84,16.82,16.83,319800.0,12.0522,12.0666,12.0522,12.0594,319800.0
2009-10-15 12:05:00,16.83,16.83,16.82,16.82,252600.0,12.0594,12.0594,12.0522,12.0522,252600.0
2009-10-15 12:10:00,16.82,16.83,16.82,16.82,375900.0,12.0522,12.0594,12.0522,12.0522,375900.0
2009-10-15 12:15:00,16.82,16.84,16.82,16.84,343500.0,12.0522,12.0666,12.0522,12.0666,343500.0
2009-10-15 12:20:00,16.83,16.84,16.82,16.83,311100.0,12.0594,12.0666,12.0522,12.0594,311100.0
2009-10-15 12:25:00,16.83,16.83,16.82,16.82,311100.0,12.0594,12.0594,12.0522,12.0522,311100.0
2009-10-15 12:30:00,16.83,16.83,16.82,16.82,328200.0,12.0594,12.0594,12.0522,12.0522,328200.0
2009-10-15 12:35:00,16.82,16.83,16.82,16.83,487200.0,12.0522,12.0594,12.0522,12.0594,487200.0
2009-10-15 12:40:00,16.83,16.84,16.83,16.83,308700.0,12.0594,12.0666,12.0594,12.0594,308700.0
2009-10-15 12:45:00,16.83,16.83,16.83,16.83,232200.0,12.0594,12.0594,12.0594,12.0594,232200.0
2009-10-15 12:50:00,16.83,16.83,16.82,16.82,337200.0,12.0594,12.0594,12.0522,12.0522,337200.0
2009-10-15 12:55:00,16.83,16.83,16.82,16.83,259800.0,12.0594,12.0594,12.0522,12.0594,259800.0
2009-10-15 13:00:00,16.83,16.83,16.82,16.83,254100.0,12.0594,12.0594,12.0522,12.0594,254100.0
2009-10-15 13:05:00,16.83,16.83,16.83,16.83,138300.0,12.0594,12.0594,12.0594,12.0594,138300.0
2009-10-15 13:10:00,16.83,16.83,16.8,16.8,201900.0,12.0594,12.0594,12.0379,12.0379,201900.0
2009-10-15 13:15:00,16.8,16.81,16.8,16.8,192600.0,12.0379,12.0451,12.0379,12.0379,192600.0
2009-10-15 13:20:00,16.81,16.81,16.79,16.79,266700.0,12.0451,12.0451,12.0307,12.0307,266700.0
2009-10-15 13:25:00,16.79,16.8,16.78,16.78,420600.0,12.0307,12.0379,12.0236,12.0236,420600.0
2009-10-15 13:30:00,16.79,16.82,16.78,16.82,645300.0,12.0307,12.0522,12.0236,12.0522,645300.0
2009-10-15 13:35:00,16.82,16.83,16.82,16.83,288000.0,12.0522,12.0594,12.0522,12.0594,288000.0
2009-10-15 13:40:00,16.83,16.83,16.82,16.82,137100.0,12.0594,12.0594,12.0522,12.0522,137100.0
2009-10-15 13:45:00,16.82,16.83,16.81,16.83,360600.0,12.0522,12.0594,12.0451,12.0594,360600.0
2009-10-15 13:50:00,16.83,16.85,16.83,16.84,431700.0,12.0594,12.0737,12.0594,12.0666,431700.0
2009-10-15 13:55:00,16.84,16.86,16.84,16.86,526800.0,12.0666,12.0809,12.0666,12.0809,526800.0
2009-10-15 14:00:00,16.86,16.87,16.85,16.87,599400.0,12.0809,12.0881,12.0737,12.0881,599400.0
2009-10-15 14:05:00,16.87,16.87,16.86,16.86,750300.0,12.0881,12.0881,12.0809,12.0809,750300.0
2009-10-15 14:10:00,16.86,16.88,16.85,16.86,723000.0,12.0809,12.0952,12.0737,12.0809,723000.0
2009-10-15 14:15:00,16.86,16.87,16.86,16.87,694800.0,12.0809,12.0881,12.0809,12.0881,694800.0
2009-10-15 14:20:00,16.87,16.87,16.86,16.86,401400.0,12.0881,12.0881,12.0809,12.0809,401400.0
2009-10-15 14:25:00,16.86,16.87,16.86,16.87,520200.0,12.0809,12.0881,12.0809,12.0881,520200.0
2009-10-15 14:30:00,16.87,16.89,16.86,16.89,693900.0,12.0881,12.1024,12.0809,12.1024,693900.0
2009-10-15 14:35:00,16.88,16.9,16.88,16.89,873900.0,12.0952,12.1096,12.0952,12.1024,873900.0
2009-10-15 14:40:00,16.89,16.89,16.88,16.88,441900.0,12.1024,12.1024,12.0952,12.0952,441900.0
2009-10-15 14:45:00,16.88,16.89,16.88,16.88,951300.0,12.0952,12.1024,12.0952,12.0952,951300.0
2009-10-15 14:50:00,16.88,16.91,16.88,16.91,771300.0,12.0952,12.1167,12.0952,12.1167,771300.0
2009-10-15 14:55:00,16.91,16.93,16.9,16.93,1339500.0,12.1167,12.1311,12.1096,12.1311,1339500.0
2009-10-15 15:00:00,16.93,16.93,16.91,16.92,747300.0,12.1311,12.1311,12.1167,12.1239,747300.0
2009-10-15 15:05:00,16.92,16.92,16.9,16.91,622800.0,12.1239,12.1239,12.1096,12.1167,622800.0
2009-10-15 15:10:00,16.91,16.92,16.91,16.92,519600.0,12.1167,12.1239,12.1167,12.1239,519600.0
2009-10-15 15:15:00,16.92,16.92,16.9,16.91,863100.0,12.1239,12.1239,12.1096,12.1167,863100.0
2009-10-15 15:20:00,16.91,16.91,16.9,16.91,693000.0,12.1167,12.1167,12.1096,12.1167,693000.0
2009-10-15 15:25:00,16.91,16.94,16.91,16.93,1239000.0,12.1167,12.1382,12.1167,12.1311,1239000.0
2009-10-15 15:30:00,16.93,16.94,16.92,16.93,1423800.0,12.1311,12.1382,12.1239,12.1311,1423800.0
2009-10-15 15:35:00,16.93,16.95,16.93,16.94,1017900.0,12.1311,12.1454,12.1311,12.1382,1017900.0
2009-10-15 15:40:00,16.94,16.97,16.94,16.96,2225400.0,12.1382,12.1597,12.1382,12.1526,2225400.0
2009-10-15 15:45:00,16.96,16.99,16.96,16.98,1958700.0,12.1526,12.1741,12.1526,12.1669,1958700.0
2009-10-15 15:50:00,16.98,16.99,16.96,16.96,2739300.0,12.1669,12.1741,12.1526,12.1526,2739300.0
2009-10-15 15:55:00,16.96,16.99,16.96,16.98,3950400.0,12.1526,12.1741,12.1526,12.1669,3950400.0
2009-10-16 09:30:00,16.93,16.96,16.87,16.91,4379700.0,12.1311,12.1526,12.0881,12.1167,4379700.0
2009-10-16 09:35:00,16.93,16.97,16.91,16.96,1479900.0,12.1311,12.1597,12.1167,12.1526,1479900.0
2009-10-16 09:40:00,16.96,17.0,16.96,16.99,1182300.0,12.1526,12.1812,12.1526,12.1741,1182300.0
2009-10-16 09:45:00,16.99,17.0,16.97,16.98,472800.0,12.1741,12.1812,12.1597,12.1669,472800.0
2009-10-16 09:50:00,16.98,16.98,16.95,16.95,452700.0,12.1669,12.1669,12.1454,12.1454,452700.0
2009-10-16 09:55:00,16.97,16.97,16.92,16.96,1802700.0,12.1597,12.1597,12.1239,12.1526,1802700.0
2009-10-16 10:00:00,16.96,16.99,16.94,16.96,1736700.0,12.1526,12.1741,12.1382,12.1526,1736700.0
2009-10-16 10:05:00,16.96,16.97,16.93,16.94,618900.0,12.1526,12.1597,12.1311,12.1382,618900.0
2009-10-16 10:10:00,16.94,16.97,16.94,16.97,429900.0,12.1382,12.1597,12.1382,12.1597,429900.0
2009-10-16 10:15:00,16.97,16.98,16.95,16.98,405600.0,12.1597,12.1669,12.1454,12.1669,405600.0
2009-10-16 10:20:00,16.98,17.01,16.98,16.99,1383000.0,12.1669,12.1884,12.1669,12.1741,1383000.0
2009-10-16 10:25:00,16.99,17.0,16.98,17.0,687000.0,12.1741,12.1812,12.1669,12.1812,687000.0
2009-10-16 10:30:00,17.0,17.01,16.99,17.0,404100.0,12.1812,12.1884,12.1741,12.1812,404100.0
2009-10-16 10:35:00,16.99,17.02,16.99,17.02,393000.0,12.1741,12.1956,12.1741,12.1956,393000.0
2009-10-16 10:40:00,17.02,17.05,17.01,17.03,1504200.0,12.1956,12.217,12.1884,12.2027,1504200.0
2009-10-16 10:45:00,17.03,17.06,17.03,17.05,724200.0,12.2027,12.2242,12.2027,12.217,724200.0
2009-10-16 10:50:00,17.05,17.06,17.03,17.03,518700.0,12.217,12.2242,12.2027,12.2027,518700.0
2009-10-16 10:55:00,17.03,17.03,17.0,17.03,945900.0,12.2027,12.2027,12.1812,12.2027,945900.0
2009-10-16 11:00:00,17.03,17.06,17.03,17.05,669300.0,12.2027,12.2242,12.2027,12.217,669300.0
2009-10-16 11:05:00,17.05,17.05,17.03,17.03,523800.0,12.217,12.217,12.2027,12.2027,523800.0
2009-10-16 11:10:00,17.03,17.05,17.03,17.05,361200.0,12.2027,12.217,12.2027,12.217,361200.0
2009-10-16 11:15:00,17.05,17.05,17.05,17.05,293400.0,12.217,12.217,12.217,12.217,293400.0
2009-10-16 11:20:00,17.05,17.05,17.04,17.04,421200.0,12.217,12.217,12.2099,12.2099,421200.0
2009-10-16 11:25:00,17.04,17.05,17.02,17.05,241500.0,12.2099,12.217,12.1956,12.217,241500.0
2009-10-16 11:30:00,17.05,17.05,17.03,17.03,604500.0,12.217,12.217,12.2027,12.2027,604500.0
2009-10-16 11:35:00,17.03,17.04,17.02,17.03,262800.0,12.2027,12.2099,12.1956,12.2027,262800.0
2009-10-16 11:40:00,17.03,17.03,17.01,17.03,223800.0,12.2027,12.2027,12.1884,12.2027,223800.0
2009-10-16 11:45:00,17.02,17.03,17.01,17.01,155400.0,12.1956,12.2027,12.1884,12.1884,155400.0
2009-10-16 11:50:00,17.01,17.03,17.01,17.03,216000.0,12.1884,12.2027,12.1884,12.2027,216000.0
2009-10-16 11:55:00,17.03,17.05,17.03,17.05,332700.0,12.2027,12.217,12.2027,12.217,332700.0
2009-10-16 12:00:00,17.05,17.06,17.05,17.05,232200.0,12.217,12.2242,12.217,12.217,232200.0
2009-10-16 12:05:00,17.06,17.06,17.05,17.05,304200.0,12.2242,12.2242,12.217,12.217,304200.0
2009-10-16 12:10:00,17.05,17.07,17.05,17.06,289800.0,12.217,12.2314,12.217,12.2242,289800.0
2009-10-16 12:15:00,17.06,17.08,17.06,17.08,493500.0,12.2242,12.2385,12.2242,12.2385,493500.0
2009-10-16 12:20:00,17.08,17.09,17.06,17.07,566400.0,12.2385,12.2457,12.2242,12.2314,566400.0
2009-10-16 12:25:00,17.07,17.1,17.07,17.08,730200.0,12.2314,12.2529,12.2314,12.2385,730200.0
2009-10-16 12:30:00,17.08,17.09,17.08,17.08,240900.0,12.2385,12.2457,12.2385,12.2385,240900.0
2009-10-16 12:35:00,17.08,17.1,17.08,17.09,242100.0,12.2385,12.2529,12.2385,12.2457,242100.0
2009-10-16 12:40:00,17.09,17.09,17.07,17.07,141900.0,12.2457,12.2457,12.2314,12.2314,141900.0
2009-10-16 12:45:00,17.07,17.07,17.04,17.05,540900.0,12.2314,12.2314,12.2099,12.217,540900.0
2009-10-16 12:50:00,17.05,17.07,17.04,17.07,402900.0,12.217,12.2314,12.2099,12.2314,402900.0
2009-10-16 12:55:00,17.07,17.1,17.07,17.1,624900.0,12.2314,12.2529,12.2314,12.2529,624900.0
2009-10-16 13:00:00,17.09,17.1,17.09,17.1,254700.0,12.2457,12.2529,12.2457,12.2529,254700.0
2009-10-16 13:05:00,17.1,17.1,17.08,17.09,267300.0,12.2529,12.2529,12.2385,12.2457,267300.0
2009-10-16 13:10:00,17.08,17.1,17.08,17.1,374700.0,12.2385,12.2529,12.2385,12.2529,374700.0
2009-10-16 13:15:00,17.1,17.1,17.08,17.1,734400.0,12.2529,12.2529,12.2385,12.2529,734400.0
2009-10-16 13:20:00,17.1,17.11,17.1,17.1,395700.0,12.2529,12.26,12.2529,12.2529,395700.0
2009-10-16 13:25:00,17.1,17.14,17.1,17.13,669600.0,12.2529,12.2815,12.2529,12.2744,669600.0
2009-10-16 13:30:00,17.13,17.14,17.11,17.11,622800.0,12.2744,12.2815,12.26,12.26,622800.0
2009-10-16 13:35:00,17.11,17.12,17.11,17.12,202500.0,12.26,12.2672,12.26,12.2672,202500.0
2009-10-16 13:40:00,17.11,17.12,17.1,17.11,432300.0,12.26,12.2672,12.2529,12.26,432300.0
2009-10-16 13:45:00,17.11,17.12,17.11,17.11,224100.0,12.26,12.2672,12.26,12.26,224100.0
2009-10-16 13:50:00,17.11,17.12,17.09,17.09,476400.0,12.26,12.2672,12.2457,12.2457,476400.0
2009-10-16 13:55:00,17.09,17.1,17.07,17.07,252600.0,12.2457,12.2529,12.2314,12.2314,252600.0
2009-10-16 14:00:00,17.07,17.08,17.07,17.07,296700.0,12.2314,12.2385,12.2314,12.2314,296700.0
2009-10-16 14:05:00,17.08,17.08,17.06,17.07,392700.0,12.2385,12.2385,12.2242,12.2314,392700.0
2009-10-16 14:10:00,17.07,17.08,17.06,17.08,311400.0,12.2314,12.2385,12.2242,12.2385,311400.0
2009-10-16 14:15:00,17.08,17.08,17.06,17.07,333300.0,12.2385,12.2385,12.2242,12.2314,333300.0
2009-10-16 14:20:00,17.07,17.08,17.07,17.08,359100.0,12.2314,12.2385,12.2314,12.2385,359100.0
2009-10-16 14:25:00,17.08,17.08,17.08,17.08,316800.0,12.2385,12.2385,12.2385,12.2385,316800.0
2009-10-16 14:30:00,17.08,17.08,17.07,17.08,343500.0,12.2385,12.2385,12.2314,12.2385,343500.0
2009-10-16 14:35:00,17.08,17.09,17.08,17.08,353700.0,12.2385,12.2457,12.2385,12.2385,353700.0
2009-10-16 14:40:00,17.08,17.08,17.06,17.06,561300.0,12.2385,12.2385,12.2242,12.2242,561300.0
2009-10-16 14:45:00,17.06,17.08,17.05,17.08,753900.0,12.2242,12.2385,12.217,12.2385,753900.0
2009-10-16 14:50:00,17.08,17.08,17.07,17.08,487800.0,12.2385,12.2385,12.2314,12.2385,487800.0
2009-10-16 14:55:00,17.08,17.1,17.08,17.1,464700.0,12.2385,12.2529,12.2385,12.2529,464700.0
2009-10-16 15:00:00,17.09,17.11,17.09,17.11,310200.0,12.2457,12.26,12.2457,12.26,310200.0
2009-10-16 15:05:00,17.11,17.11,17.09,17.1,250500.0,12.26,12.26,12.2457,12.2529,250500.0
2009-10-16 15:10:00,17.09,17.12,17.09,17.11,517500.0,12.2457,12.2672,12.2457,12.26,517500.0
2009-10-16 15:15:00,17.11,17.11,17.08,17.1,500100.0,12.26,12.26,12.2385,12.2529,500100.0
2009-10-16 15:20:00,17.1,17.1,17.09,17.09,349500.0,12.2529,12.2529,12.2457,12.2457,349500.0
2009-10-16 15:25:00,17.09,17.1,17.08,17.09,464400.0,12.2457,12.2529,12.2385,12.2457,464400.0
2009-10-16 15:30:00,17.09,17.1,17.07,17.09,540900.0,12.2457,12.2529,12.2314,12.2457,540900.0
2009-10-16 15:35:00,17.09,17.11,17.09,17.11,623400.0,12.2457,12.26,12.2457,12.26,623400.0
2009-10-16 15:40:00,17.11,17.12,17.09,17.09,1365600.0,12.26,12.2672,12.2457,12.2457,1365600.0
2009-10-16 15:45:00,17.09,17.09,17.07,17.07,710100.0,12.2457,12.2457,12.2314,12.2314,710100.0
2009-10-16 15:50:00,17.08,17.08,17.05,17.05,1243500.0,12.2385,12.2385,12.217,12.217,1243500.0
2009-10-16 15:55:00,17.05,17.08,17.05,17.07,1703400.0,12.217,12.2385,12.217,12.2314,1703400.0
2009-10-19 09:30:00,17.12,17.13,17.08,17.13,1235100.0,12.2672,12.2744,12.2385,12.2744,1235100.0
2009-10-19 09:35:00,17.12,17.21,17.12,17.21,1397400.0,12.2672,12.3317,12.2672,12.3317,1397400.0
2009-10-19 09:40:00,17.21,17.21,17.18,17.18,968400.0,12.3317,12.3317,12.3102,12.3102,968400.0
2009-10-19 09:45:00,17.19,17.2,17.18,17.2,764700.0,12.3174,12.3245,12.3102,12.3245,764700.0
2009-10-19 09:50:00,17.19,17.23,17.19,17.2,1179600.0,12.3174,12.346,12.3174,12.3245,1179600.0
2009-10-19 09:55:00,17.2,17.23,17.2,17.22,1004100.0,12.3245,12.346,12.3245,12.3389,1004100.0
2009-10-19 10:00:00,17.22,17.24,17.22,17.23,1431900.0,12.3389,12.3532,12.3389,12.346,1431900.0
2009-10-19 10:05:00,17.23,17.23,17.19,17.19,540000.0,12.346,12.346,12.3174,12.3174,540000.0
2009-10-19 10:10:00,17.19,17.2,17.18,17.2,488100.0,12.3174,12.3245,12.3102,12.3245,488100.0
2009-10-19 10:15:00,17.2,17.21,17.18,17.2,507900.0,12.3245,12.3317,12.3102,12.3245,507900.0
2009-10-19 10:20:00,17.2,17.26,17.2,17.26,874500.0,12.3245,12.3675,12.3245,12.3675,874500.0
2009-10-19 10:25:00,17.26,17.26,17.24,17.25,588300.0,12.3675,12.3675,12.3532,12.3604,588300.0
2009-10-19 10:30:00,17.24,17.26,17.22,17.22,659100.0,12.3532,12.3675,12.3389,12.3389,659100.0
2009-10-19 10:35:00,17.23,17.24,17.22,17.24,591900.0,12.346,12.3532,12.3389,12.3532,591900.0
2009-10-19 10:40:00,17.24,17.28,17.24,17.28,834300.0,12.3532,12.3819,12.3532,12.3819,834300.0
2009-10-19 10:45:00,17.28,17.28,17.26,17.27,877200.0,12.3819,12.3819,12.3675,12.3747,877200.0
2009-10-19 10:50:00,17.27,17.3,17.27,17.3,842400.0,12.3747,12.3962,12.3747,12.3962,842400.0
2009-10-19 10:55:00,17.3,17.3,17.28,17.28,447000.0,12.3962,12.3962,12.3819,12.3819,447000.0
2009-10-19 11:00:00,17.28,17.29,17.26,17.27,370200.0,12.3819,12.389,12.3675,12.3747,370200.0
2009-10-19 11:05:00,17.27,17.3,17.27,17.29,342000.0,12.3747,12.3962,12.3747,12.389,342000.0
2009-10-19 11:10:00,17.29,17.3,17.28,17.29,380700.0,12.389,12.3962,12.3819,12.389,380700.0
2009-10-19 11:15:00,17.29,17.3,17.29,17.29,450300.0,12.389,12.3962,12.389,12.389,450300.0
2009-10-19 11:20:00,17.29,17.29,17.28,17.29,429300.0,12.389,12.389,12.3819,12.389,429300.0
2009-10-19 11:25:00,17.29,17.3,17.28,17.3,432900.0,12.389,12.3962,12.3819,12.3962,432900.0
2009-10-19 11:30:00,17.3,17.3,17.29,17.29,669000.0,12.3962,12.3962,12.389,12.389,669000.0
2009-10-19 11:35:00,17.29,17.29,17.27,17.28,690300.0,12.389,12.389,12.3747,12.3819,690300.0
2009-10-19 11:40:00,17.28,17.3,17.28,17.3,493800.0,12.3819,12.3962,12.3819,12.3962,493800.0
2009-10-19 11:45:00,17.3,17.3,17.28,17.29,551100.0,12.3962,12.3962,12.3819,12.389,551100.0
2009-10-19 11:50:00,17.29,17.3,17.29,17.3,263100.0,12.389,12.3962,12.389,12.3962,263100.0
2009-10-19 11:55:00,17.3,17.31,17.3,17.3,710400.0,12.3962,12.4033,12.3962,12.3962,710400.0
2009-10-19 12:00:00,17.3,17.31,17.3,17.3,498000.0,12.3962,12.4033,12.3962,12.3962,498000.0
2009-10-19 12:05:00,17.3,17.32,17.29,17.29,396300.0,12.3962,12.4105,12.389,12.389,396300.0
2009-10-19 12:10:00,17.29,17.29,17.26,17.26,440100.0,12.389,12.389,12.3675,12.3675,440100.0
2009-10-19 12:15:00,17.26,17.27,17.26,17.27,193800.0,12.3675,12.3747,12.3675,12.3747,193800.0
2009-10-19 12:20:00,17.26,17.27,17.25,17.25,244800.0,12.3675,12.3747,12.3604,12.3604,244800.0
2009-10-19 12:25:00,17.26,17.29,17.26,17.28,395700.0,12.3675,12.389,12.3675,12.3819,395700.0
2009-10-19 12:30:00,17.28,17.29,17.28,17.28,85500.0,12.3819,12.389,12.3819,12.3819,85500.0
2009-10-19 12:35:00,17.28,17.28,17.27,17.27,277200.0,12.3819,12.3819,12.3747,12.3747,277200.0
2009-10-19 12:40:00,17.27,17.27,17.26,17.27,218700.0,12.3747,12.3747,12.3675,12.3747,218700.0
2009-10-19 12:45:00,17.27,17.28,17.25,17.27,260100.0,12.3747,12.3819,12.3604,12.3747,260100.0
2009-10-19 12:50:00,17.27,17.27,17.25,17.25,359700.0,12.3747,12.3747,12.3604,12.3604,359700.0
2009-10-19 12:55:00,17.25,17.27,17.25,17.26,169500.0,12.3604,12.3747,12.3604,12.3675,169500.0
2009-10-19 13:00:00,17.26,17.27,17.25,17.27,202800.0,12.3675,12.3747,12.3604,12.3747,202800.0
2009-10-19 13:05:00,17.27,17.28,17.27,17.27,99000.0,12.3747,12.3819,12.3747,12.3747,99000.0
2009-10-19 13:10:00,17.28,17.3,17.28,17.29,466200.0,12.3819,12.3962,12.3819,12.389,466200.0
2009-10-19 13:15:00,17.29,17.3,17.28,17.3,267600.0,12.389,12.3962,12.3819,12.3962,267600.0
2009-10-19 13:20:00,17.3,17.3,17.29,17.29,374400.0,12.3962,12.3962,12.389,12.389,374400.0
2009-10-19 13:25:00,17.29,17.31,17.29,17.31,444300.0,12.389,12.4033,12.389,12.4033,444300.0
2009-10-19 13:30:00,17.31,17.31,17.3,17.31,289500.0,12.4033,12.4033,12.3962,12.4033,289500.0
2009-10-19 13:35:00,17.31,17.32,17.3,17.3,414000.0,12.4033,12.4105,12.3962,12.3962,414000.0
2009-10-19 13:40:00,17.3,17.31,17.3,17.3,271500.0,12.3962,12.4033,12.3962,12.3962,271500.0
2009-10-19 13:45:00,17.3,17.31,17.29,17.31,483300.0,12.3962,12.4033,12.389,12.4033,483300.0
2009-10-19 13:50:00,17.31,17.32,17.31,17.31,337800.0,12.4033,12.4105,12.4033,12.4033,337800.0
2009-10-19 13:55:00,17.32,17.32,17.3,17.3,247800.0,12.4105,12.4105,12.3962,12.3962,247800.0
2009-10-19 14:00:00,17.3,17.31,17.3,17.3,380400.0,12.3962,12.4033,12.3962,12.3962,380400.0
2009-10-19 14:05:00,17.3,17.31,17.29,17.29,494100.0,12.3962,12.4033,12.389,12.389,494100.0
2009-10-19 14:10:00,17.29,17.3,17.28,17.29,452700.0,12.389,12.3962,12.3819,12.389,452700.0
2009-10-19 14:15:00,17.29,17.3,17.29,17.3,374400.0,12.389,12.3962,12.389,12.3962,374400.0
2009-10-19 14:20:00,17.3,17.31,17.28,17.29,492000.0,12.3962,12.4033,12.3819,12.389,492000.0
2009-10-19 14:25:00,17.29,17.29,17.28,17.28,156300.0,12.389,12.389,12.3819,12.3819,156300.0
2009-10-19 14:30:00,17.28,17.29,17.27,17.27,309900.0,12.3819,12.389,12.3747,12.3747,309900.0
2009-10-19 14:35:00,17.27,17.28,17.27,17.27,226200.0,12.3747,12.3819,12.3747,12.3747,226200.0
2009-10-19 14:40:00,17.27,17.28,17.27,17.28,328500.0,12.3747,12.3819,12.3747,12.3819,328500.0
2009-10-19 14:45:00,17.28,17.28,17.28,17.28,283800.0,12.3819,12.3819,12.3819,12.3819,283800.0
2009-10-19 14:50:00,17.28,17.29,17.28,17.29,433800.0,12.3819,12.389,12.3819,12.389,433800.0
2009-10-19 14:55:00,17.29,17.32,17.29,17.31,578700.0,12.389,12.4105,12.389,12.4033,578700.0
2009-10-19 15:00:00,17.31,17.31,17.3,17.31,231900.0,12.4033,12.4033,12.3962,12.4033,231900.0
2009-10-19 15:05:00,17.31,17.32,17.3,17.31,507900.0,12.4033,12.4105,12.3962,12.4033,507900.0
2009-10-19 15:10:00,17.31,17.32,17.31,17.32,371400.0,12.4033,12.4105,12.4033,12.4105,371400.0
2009-10-19 15:15:00,17.31,17.32,17.31,17.31,524700.0,12.4033,12.4105,12.4033,12.4033,524700.0
2009-10-19 15:20:00,17.31,17.32,17.31,17.31,550200.0,12.4033,12.4105,12.4033,12.4033,550200.0
2009-10-19 15:25:00,17.32,17.32,17.31,17.32,751800.0,12.4105,12.4105,12.4033,12.4105,751800.0
2009-10-19 15:30:00,17.32,17.32,17.31,17.31,675000.0,12.4105,12.4105,12.4033,12.4033,675000.0
2009-10-19 15:35:00,17.31,17.32,17.3,17.32,951000.0,12.4033,12.4105,12.3962,12.4105,951000.0
2009-10-19 15:40:00,17.32,17.32,17.31,17.32,1232700.0,12.4105,12.4105,12.4033,12.4105,1232700.0
2009-10-19 15:45:00,17.32,17.32,17.31,17.31,954900.0,12.4105,12.4105,12.4033,12.4033,954900.0
2009-10-19 15:50:00,17.31,17.31,17.29,17.3,1405200.0,12.4033,12.4033,12.389,12.3962,1405200.0
2009-10-19 15:55:00,17.3,17.31,17.28,17.29,2676000.0,12.3962,12.4033,12.3819,12.389,2676000.0
2009-10-20 09:30:00,17.32,17.33,17.17,17.18,1904400.0,12.4105,12.4177,12.303,12.3102,1904400.0
2009-10-20 09:35:00,17.18,17.22,17.17,17.19,998700.0,12.3102,12.3389,12.303,12.3174,998700.0
2009-10-20 09:40:00,17.19,17.24,17.19,17.22,812100.0,12.3174,12.3532,12.3174,12.3389,812100.0
2009-10-20 09:45:00,17.22,17.25,17.21,17.25,887100.0,12.3389,12.3604,12.3317,12.3604,887100.0
2009-10-20 09:50:00,17.25,17.25,17.23,17.24,564000.0,12.3604,12.3604,12.346,12.3532,564000.0
2009-10-20 09:55:00,17.24,17.25,17.22,17.24,693300.0,12.3532,12.3604,12.3389,12.3532,693300.0
2009-10-20 10:00:00,17.25,17.27,17.24,17.25,918600.0,12.3604,12.3747,12.3532,12.3604,918600.0
2009-10-20 10:05:00,17.25,17.26,17.25,17.25,664200.0,12.3604,12.3675,12.3604,12.3604,664200.0
2009-10-20 10:10:00,17.25,17.26,17.24,17.26,718200.0,12.3604,12.3675,12.3532,12.3675,718200.0
2009-10-20 10:15:00,17.26,17.26,17.24,17.25,884400.0,12.3675,12.3675,12.3532,12.3604,884400.0
2009-10-20 10:20:00,17.25,17.3,17.25,17.3,958200.0,12.3604,12.3962,12.3604,12.3962,958200.0
2009-10-20 10:25:00,17.29,17.31,17.28,17.28,735900.0,12.389,12.4033,12.3819,12.3819,735900.0
2009-10-20 10:30:00,17.28,17.29,17.28,17.28,294900.0,12.3819,12.389,12.3819,12.3819,294900.0
2009-10-20 10:35:00,17.28,17.32,17.28,17.32,720900.0,12.3819,12.4105,12.3819,12.4105,720900.0
2009-10-20 10:40:00,17.32,17.33,17.3,17.3,410100.0,12.4105,12.4177,12.3962,12.3962,410100.0
2009-10-20 10:45:00,17.3,17.32,17.3,17.31,396000.0,12.3962,12.4105,12.3962,12.4033,396000.0
2009-10-20 10:50:00,17.31,17.32,17.29,17.3,387600.0,12.4033,12.4105,12.389,12.3962,387600.0
2009-10-20 10:55:00,17.3,17.3,17.27,17.27,433800.0,12.3962,12.3962,12.3747,12.3747,433800.0
2009-10-20 11:00:00,17.27,17.29,17.27,17.29,442200.0,12.3747,12.389,12.3747,12.389,442200.0
2009-10-20 11:05:00,17.29,17.31,17.28,17.31,237000.0,12.389,12.4033,12.3819,12.4033,237000.0
2009-10-20 11:10:00,17.31,17.31,17.28,17.28,422100.0,12.4033,12.4033,12.3819,12.3819,422100.0
2009-10-20 11:15:00,17.28,17.29,17.28,17.29,296700.0,12.3819,12.389,12.3819,12.389,296700.0
2009-10-20 11:20:00,17.29,17.31,17.29,17.29,436200.0,12.389,12.4033,12.389,12.389,436200.0
2009-10-20 11:25:00,17.29,17.29,17.28,17.29,316500.0,12.389,12.389,12.3819,12.389,316500.0
2009-10-20 11:30:00,17.29,17.3,17.28,17.28,348000.0,12.389,12.3962,12.3819,12.3819,348000.0
2009-10-20 11:35:00,17.28,17.28,17.25,17.25,504300.0,12.3819,12.3819,12.3604,12.3604,504300.0
2009-10-20 11:40:00,17.25,17.26,17.25,17.25,536700.0,12.3604,12.3675,12.3604,12.3604,536700.0
2009-10-20 11:45:00,17.26,17.26,17.24,17.26,411600.0,12.3675,12.3675,12.3532,12.3675,411600.0
2009-10-20 11:50:00,17.25,17.26,17.25,17.25,248400.0,12.3604,12.3675,12.3604,12.3604,248400.0
2009-10-20 11:55:00,17.25,17.25,17.24,17.24,254100.0,12.3604,12.3604,12.3532,12.3532,254100.0
2009-10-20 12:00:00,17.24,17.24,17.21,17.21,531600.0,12.3532,12.3532,12.3317,12.3317,531600.0
2009-10-20 12:05:00,17.21,17.21,17.19,17.21,429600.0,12.3317,12.3317,12.3174,12.3317,429600.0
2009-10-20 12:10:00,17.21,17.22,17.2,17.21,420900.0,12.3317,12.3389,12.3245,12.3317,420900.0
2009-10-20 12:15:00,17.21,17.21,17.18,17.19,338700.0,12.3317,12.3317,12.3102,12.3174,338700.0
2009-10-20 12:20:00,17.18,17.19,17.18,17.19,207000.0,12.3102,12.3174,12.3102,12.3174,207000.0
2009-10-20 12:25:00,17.19,17.2,17.19,17.19,215400.0,12.3174,12.3245,12.3174,12.3174,215400.0
2009-10-20 12:30:00,17.19,17.2,17.18,17.19,287700.0,12.3174,12.3245,12.3102,12.3174,287700.0
2009-10-20 12:35:00,17.19,17.19,17.17,17.18,435300.0,12.3174,12.3174,12.303,12.3102,435300.0
2009-10-20 12:40:00,17.18,17.22,17.18,17.21,306000.0,12.3102,12.3389,12.3102,12.3317,306000.0
2009-10-20 12:45:00,17.22,17.22,17.2,17.2,182700.0,12.3389,12.3389,12.3245,12.3245,182700.0
2009-10-20 12:50:00,17.2,17.21,17.2,17.2,121200.0,12.3245,12.3317,12.3245,12.3245,121200.0
2009-10-20 12:55:00,17.2,17.2,17.19,17.2,166800.0,12.3245,12.3245,12.3174,12.3245,166800.0
2009-10-20 13:00:00,17.2,17.22,17.19,17.21,178200.0,12.3245,12.3389,12.3174,12.3317,178200.0
2009-10-20 13:05:00,17.21,17.22,17.2,17.2,275100.0,12.3317,12.3389,12.3245,12.3245,275100.0
2009-10-20 13:10:00,17.2,17.21,17.2,17.21,162600.0,12.3245,12.3317,12.3245,12.3317,162600.0
2009-10-20 13:15:00,17.21,17.23,17.21,17.23,474300.0,12.3317,12.346,12.3317,12.346,474300.0
2009-10-20 13:20:00,17.23,17.23,17.23,17.23,197100.0,12.346,12.346,12.346,12.346,197100.0
2009-10-20 13:25:00,17.23,17.24,17.23,17.24,372300.0,12.346,12.3532,12.346,12.3532,372300.0
2009-10-20 13:30:00,17.24,17.25,17.22,17.22,309000.0,12.3532,12.3604,12.3389,12.3389,309000.0
2009-10-20 13:35:00,17.22,17.23,17.22,17.23,297900.0,12.3389,12.346,12.3389,12.346,297900.0
2009-10-20 13:40:00,17.23,17.23,17.21,17.22,239400.0,12.346,12.346,12.3317,12.3389,239400.0
2009-10-20 13:45:00,17.21,17.23,17.21,17.23,296700.0,12.3317,12.346,12.3317,12.346,296700.0
2009-10-20 13:50:00,17.23,17.23,17.22,17.23,340500.0,12.346,12.346,12.3389,12.346,340500.0
2009-10-20 13:55:00,17.23,17.25,17.22,17.22,425100.0,12.346,12.3604,12.3389,12.3389,425100.0
2009-10-20 14:00:00,17.22,17.24,17.22,17.23,272700.0,12.3389,12.3532,12.3389,12.346,272700.0
2009-10-20 14:05:00,17.23,17.24,17.22,17.23,235500.0,12.346,12.3532,12.3389,12.346,235500.0
2009-10-20 14:10:00,17.24,17.24,17.22,17.22,204900.0,12.3532,12.3532,12.3389,12.3389,204900.0
2009-10-20 14:15:00,17.22,17.25,17.21,17.25,443400.0,12.3389,12.3604,12.3317,12.3604,443400.0
2009-10-20 14:20:00,17.25,17.25,17.24,17.24,219000.0,12.3604,12.3604,12.3532,12.3532,219000.0
2009-10-20 14:25:00,17.24,17.24,17.23,17.23,154800.0,12.3532,12.3532,12.346,12.346,154800.0
2009-10-20 14:30:00,17.23,17.24,17.22,17.24,317100.0,12.346,12.3532,12.3389,12.3532,317100.0
2009-10-20 14:35:00,17.24,17.24,17.23,17.24,332400.0,12.3532,12.3532,12.346,12.3532,332400.0
2009-10-20 14:40:00,17.24,17.24,17.23,17.23,246900.0,12.3532,12.3532,12.346,12.346,246900.0
2009-10-20 14:45:00,17.23,17.24,17.23,17.24,268800.0,12.346,12.3532,12.346,12.3532,268800.0
2009-10-20 14:50:00,17.24,17.24,17.23,17.23,179700.0,12.3532,12.3532,12.346,12.346,179700.0
2009-10-20 14:55:00,17.23,17.23,17.21,17.21,300000.0,12.346,12.346,12.3317,12.3317,300000.0
2009-10-20 15:00:00,17.21,17.22,17.21,17.21,508800.0,12.3317,12.3389,12.3317,12.3317,508800.0
2009-10-20 15:05:00,17.21,17.21,17.2,17.21,404400.0,12.3317,12.3317,12.3245,12.3317,404400.0
2009-10-20 15:10:00,17.21,17.21,17.2,17.2,628800.0,12.3317,12.3317,12.3245,12.3245,628800.0
2009-10-20 15:15:00,17.2,17.23,17.2,17.22,493500.0,12.3245,12.346,12.3245,12.3389,493500.0
2009-10-20 15:20:00,17.23,17.23,17.22,17.22,449700.0,12.346,12.346,12.3389,12.3389,449700.0
2009-10-20 15:25:00,17.22,17.25,17.21,17.25,808200.0,12.3389,12.3604,12.3317,12.3604,808200.0
2009-10-20 15:30:00,17.25,17.26,17.24,17.25,586500.0,12.3604,12.3675,12.3532,12.3604,586500.0
2009-10-20 15:35:00,17.25,17.26,17.24,17.25,656700.0,12.3604,12.3675,12.3532,12.3604,656700.0
2009-10-20 15:40:00,17.25,17.26,17.25,17.26,624600.0,12.3604,12.3675,12.3604,12.3675,624600.0
2009-10-20 15:45:00,17.26,17.27,17.26,17.27,614400.0,12.3675,12.3747,12.3675,12.3747,614400.0
2009-10-20 15:50:00,17.27,17.27,17.24,17.25,950700.0,12.3747,12.3747,12.3532,12.3604,950700.0
2009-10-20 15:55:00,17.25,17.25,17.22,17.23,2203500.0,12.3604,12.3604,12.3389,12.346,2203500.0
2009-10-21 09:30:00,17.22,17.22,17.18,17.22,698700.0,12.3389,12.3389,12.3102,12.3389,698700.0
2009-10-21 09:35:00,17.22,17.23,17.22,17.22,763200.0,12.3389,12.346,12.3389,12.3389,763200.0
2009-10-21 09:40:00,17.22,17.23,17.22,17.23,800400.0,12.3389,12.346,12.3389,12.346,800400.0
2009-10-21 09:45:00,17.22,17.23,17.22,17.22,450300.0,12.3389,12.346,12.3389,12.3389,450300.0
2009-10-21 09:50:00,17.22,17.28,17.21,17.28,1178700.0,12.3389,12.3819,12.3317,12.3819,1178700.0
2009-10-21 09:55:00,17.27,17.28,17.25,17.26,681300.0,12.3747,12.3819,12.3604,12.3675,681300.0
2009-10-21 10:00:00,17.26,17.29,17.25,17.28,468900.0,12.3675,12.389,12.3604,12.3819,468900.0
2009-10-21 10:05:00,17.29,17.29,17.27,17.29,422700.0,12.389,12.389,12.3747,12.389,422700.0
2009-10-21 10:10:00,17.29,17.31,17.29,17.31,498000.0,12.389,12.4033,12.389,12.4033,498000.0
2009-10-21 10:15:00,17.31,17.32,17.3,17.3,777900.0,12.4033,12.4105,12.3962,12.3962,777900.0
2009-10-21 10:20:00,17.3,17.31,17.28,17.3,913800.0,12.3962,12.4033,12.3819,12.3962,913800.0
2009-10-21 10:25:00,17.3,17.31,17.29,17.3,228300.0,12.3962,12.4033,12.389,12.3962,228300.0
2009-10-21 10:30:00,17.3,17.31,17.26,17.27,535800.0,12.3962,12.4033,12.3675,12.3747,535800.0
2009-10-21 10:35:00,17.27,17.3,17.27,17.27,340800.0,12.3747,12.3962,12.3747,12.3747,340800.0
2009-10-21 10:40:00,17.27,17.32,17.27,17.3,452400.0,12.3747,12.4105,12.3747,12.3962,452400.0
2009-10-21 10:45:00,17.3,17.31,17.29,17.29,303900.0,12.3962,12.4033,12.389,12.389,303900.0
2009-10-21 10:50:00,17.29,17.3,17.27,17.27,487500.0,12.389,12.3962,12.3747,12.3747,487500.0
2009-10-21 10:55:00,17.28,17.28,17.26,17.28,449400.0,12.3819,12.3819,12.3675,12.3819,449400.0
2009-10-21 11:00:00,17.27,17.28,17.27,17.28,179700.0,12.3747,12.3819,12.3747,12.3819,179700.0
2009-10-21 11:05:00,17.28,17.28,17.28,17.28,253800.0,12.3819,12.3819,12.3819,12.3819,253800.0
2009-10-21 11:10:00,17.28,17.28,17.26,17.27,549600.0,12.3819,12.3819,12.3675,12.3747,549600.0
2009-10-21 11:15:00,17.27,17.28,17.26,17.27,412800.0,12.3747,12.3819,12.3675,12.3747,412800.0
2009-10-21 11:20:00,17.27,17.27,17.26,17.27,294300.0,12.3747,12.3747,12.3675,12.3747,294300.0
2009-10-21 11:25:00,17.27,17.28,17.27,17.28,197400.0,12.3747,12.3819,12.3747,12.3819,197400.0
2009-10-21 11:30:00,17.28,17.28,17.26,17.27,333300.0,12.3819,12.3819,12.3675,12.3747,333300.0
2009-10-21 11:35:00,17.27,17.28,17.25,17.28,407700.0,12.3747,12.3819,12.3604,12.3819,407700.0
2009-10-21 11:40:00,17.28,17.28,17.27,17.27,140400.0,12.3819,12.3819,12.3747,12.3747,140400.0
2009-10-21 11:45:00,17.27,17.27,17.25,17.26,355500.0,12.3747,12.3747,12.3604,12.3675,355500.0
2009-10-21 11:50:00,17.25,17.27,17.25,17.27,462300.0,12.3604,12.3747,12.3604,12.3747,462300.0
2009-10-21 11:55:00,17.27,17.27,17.25,17.25,304800.0,12.3747,12.3747,12.3604,12.3604,304800.0
2009-10-21 12:00:00,17.25,17.27,17.25,17.26,258300.0,12.3604,12.3747,12.3604,12.3675,258300.0
2009-10-21 12:05:00,17.25,17.26,17.24,17.24,267600.0,12.3604,12.3675,12.3532,12.3532,267600.0
2009-10-21 12:10:00,17.24,17.26,17.24,17.24,437100.0,12.3532,12.3675,12.3532,12.3532,437100.0
2009-10-21 12:15:00,17.24,17.27,17.23,17.26,169800.0,12.3532,12.3747,12.346,12.3675,169800.0
2009-10-21 12:20:00,17.26,17.27,17.26,17.26,97200.0,12.3675,12.3747,12.3675,12.3675,97200.0
2009-10-21 12:25:00,17.26,17.27,17.26,17.27,206100.0,12.3675,12.3747,12.3675,12.3747,206100.0
2009-10-21 12:30:00,17.27,17.28,17.26,17.27,234300.0,12.3747,12.3819,12.3675,12.3747,234300.0
2009-10-21 12:35:00,17.27,17.28,17.26,17.27,140400.0,12.3747,12.3819,12.3675,12.3747,140400.0
2009-10-21 12:40:00,17.27,17.28,17.26,17.27,145200.0,12.3747,12.3819,12.3675,12.3747,145200.0
2009-10-21 12:45:00,17.27,17.29,17.27,17.28,134400.0,12.3747,12.389,12.3747,12.3819,134400.0
2009-10-21 12:50:00,17.28,17.28,17.27,17.27,127200.0,12.3819,12.3819,12.3747,12.3747,127200.0
2009-10-21 12:55:00,17.27,17.28,17.26,17.26,135900.0,12.3747,12.3819,12.3675,12.3675,135900.0
2009-10-21 13:00:00,17.26,17.27,17.26,17.27,191100.0,12.3675,12.3747,12.3675,12.3747,191100.0
2009-10-21 13:05:00,17.26,17.27,17.26,17.26,156000.0,12.3675,12.3747,12.3675,12.3675,156000.0
2009-10-21 13:10:00,17.26,17.27,17.25,17.27,325200.0,12.3675,12.3747,12.3604,12.3747,325200.0
2009-10-21 13:15:00,17.26,17.27,17.26,17.27,197400.0,12.3675,12.3747,12.3675,12.3747,197400.0
2009-10-21 13:20:00,17.27,17.29,17.27,17.28,456600.0,12.3747,12.389,12.3747,12.3819,456600.0
2009-10-21 13:25:00,17.29,17.3,17.28,17.29,705300.0,12.389,12.3962,12.3819,12.389,705300.0
2009-10-21 13:30:00,17.29,17.31,17.29,17.29,428100.0,12.389,12.4033,12.389,12.389,428100.0
2009-10-21 13:35:00,17.29,17.29,17.26,17.26,718200.0,12.389,12.389,12.3675,12.3675,718200.0
2009-10-21 13:40:00,17.26,17.26,17.23,17.24,776100.0,12.3675,12.3675,12.346,12.3532,776100.0
2009-10-21 13:45:00,17.24,17.24,17.19,17.19,1510500.0,12.3532,12.3532,12.3174,12.3174,1510500.0
2009-10-21 13:50:00,17.19,17.19,17.15,17.17,1655700.0,12.3174,12.3174,12.2887,12.303,1655700.0
2009-10-21 13:55:00,17.17,17.21,17.16,17.18,1290900.0,12.303,12.3317,12.2959,12.3102,1290900.0
2009-10-21 14:00:00,17.19,17.19,17.14,17.14,1100100.0,12.3174,12.3174,12.2815,12.2815,1100100.0
2009-10-21 14:05:00,17.15,17.17,17.14,17.14,906600.0,12.2887,12.303,12.2815,12.2815,906600.0
2009-10-21 14:10:00,17.14,17.14,17.09,17.13,1331100.0,12.2815,12.2815,12.2457,12.2744,1331100.0
2009-10-21 14:15:00,17.12,17.12,17.09,17.12,909900.0,12.2672,12.2672,12.2457,12.2672,909900.0
2009-10-21 14:20:00,17.11,17.12,17.1,17.11,558000.0,12.26,12.2672,12.2529,12.26,558000.0
2009-10-21 14:25:00,17.11,17.11,17.07,17.08,906300.0,12.26,12.26,12.2314,12.2385,906300.0
2009-10-21 14:30:00,17.07,17.09,17.06,17.07,1009800.0,12.2314,12.2457,12.2242,12.2314,1009800.0
2009-10-21 14:35:00,17.07,17.08,17.06,17.06,799800.0,12.2314,12.2385,12.2242,12.2242,799800.0
2009-10-21 14:40:00,17.06,17.07,16.99,17.01,2184600.0,12.2242,12.2314,12.1741,12.1884,2184600.0
2009-10-21 14:45:00,17.01,17.05,16.97,17.04,1914900.0,12.1884,12.217,12.1597,12.2099,1914900.0
2009-10-21 14:50:00,17.04,17.06,17.0,17.02,889800.0,12.2099,12.2242,12.1812,12.1956,889800.0
2009-10-21 14:55:00,17.02,17.04,17.01,17.03,502800.0,12.1956,12.2099,12.1884,12.2027,502800.0
2009-10-21 15:00:00,17.03,17.03,16.99,17.01,1145100.0,12.2027,12.2027,12.1741,12.1884,1145100.0
2009-10-21 15:05:00,17.01,17.01,16.93,16.94,1951800.0,12.1884,12.1884,12.1311,12.1382,1951800.0
2009-10-21 15:10:00,16.95,16.98,16.93,16.95,1099500.0,12.1454,12.1669,12.1311,12.1454,1099500.0
2009-10-21 15:15:00,16.95,16.95,16.89,16.9,1239900.0,12.1454,12.1454,12.1024,12.1096,1239900.0
2009-10-21 15:20:00,16.9,16.92,16.82,16.86,2303100.0,12.1096,12.1239,12.0522,12.0809,2303100.0
2009-10-21 15:25:00,16.86,16.91,16.84,16.9,2546700.0,12.0809,12.1167,12.0666,12.1096,2546700.0
2009-10-21 15:30:00,16.9,16.9,16.83,16.85,1353600.0,12.1096,12.1096,12.0594,12.0737,1353600.0
2009-10-21 15:35:00,16.85,16.86,16.82,16.84,2394300.0,12.0737,12.0809,12.0522,12.0666,2394300.0
2009-10-21 15:40:00,16.84,16.85,16.79,16.79,1897500.0,12.0666,12.0737,12.0307,12.0307,1897500.0
2009-10-21 15:45:00,16.79,16.85,16.79,16.84,1832100.0,12.0307,12.0737,12.0307,12.0666,1832100.0
2009-10-21 15:50:00,16.84,16.86,16.83,16.85,2023500.0,12.0666,12.0809,12.0594,12.0737,2023500.0
2009-10-21 15:55:00,16.85,16.88,16.84,16.87,4007100.0,12.0737,12.0952,12.0666,12.0881,4007100.0
2009-10-22 09:30:00,16.87,16.88,16.81,16.86,2070900.0,12.0881,12.0952,12.0451,12.0809,2070900.0
2009-10-22 09:35:00,16.87,16.88,16.8,16.81,1506900.0,12.0881,12.0952,12.0379,12.0451,1506900.0
2009-10-22 09:40:00,16.81,16.83,16.79,16.79,1699800.0,12.0451,12.0594,12.0307,12.0307,1699800.0
2009-10-22 09:45:00,16.79,16.79,16.68,16.71,2552700.0,12.0307,12.0307,11.9519,11.9734,2552700.0
2009-10-22 09:50:00,16.71,16.76,16.71,16.75,1655100.0,11.9734,12.0093,11.9734,12.0021,1655100.0
2009-10-22 09:55:00,16.75,16.76,16.72,16.74,1340700.0,12.0021,12.0093,11.9806,11.9949,1340700.0
2009-10-22 10:00:00,16.74,16.75,16.71,16.74,1619100.0,11.9949,12.0021,11.9734,11.9949,1619100.0
2009-10-22 10:05:00,16.75,16.81,16.74,16.78,1433400.0,12.0021,12.0451,11.9949,12.0236,1433400.0
2009-10-22 10:10:00,16.78,16.78,16.76,16.78,544200.0,12.0236,12.0236,12.0093,12.0236,544200.0
2009-10-22 10:15:00,16.78,16.79,16.77,16.78,888600.0,12.0236,12.0307,12.0164,12.0236,888600.0
2009-10-22 10:20:00,16.77,16.78,16.76,16.77,782100.0,12.0164,12.0236,12.0093,12.0164,782100.0
2009-10-22 10:25:00,16.77,16.78,16.72,16.74,793500.0,12.0164,12.0236,11.9806,11.9949,793500.0
2009-10-22 10:30:00,16.74,16.76,16.74,16.76,739200.0,11.9949,12.0093,11.9949,12.0093,739200.0
2009-10-22 10:35:00,16.75,16.77,16.75,16.77,456900.0,12.0021,12.0164,12.0021,12.0164,456900.0
2009-10-22 10:40:00,16.76,16.77,16.76,16.76,451800.0,12.0093,12.0164,12.0093,12.0093,451800.0
2009-10-22 10:45:00,16.76,16.77,16.76,16.77,436200.0,12.0093,12.0164,12.0093,12.0164,436200.0
2009-10-22 10:50:00,16.77,16.78,16.75,16.76,474600.0,12.0164,12.0236,12.0021,12.0093,474600.0
2009-10-22 10:55:00,16.76,16.78,16.76,16.76,764400.0,12.0093,12.0236,12.0093,12.0093,764400.0
2009-10-22 11:00:00,16.76,16.78,16.76,16.78,1075800.0,12.0093,12.0236,12.0093,12.0236,1075800.0
2009-10-22 11:05:00,16.78,16.79,16.77,16.78,727200.0,12.0236,12.0307,12.0164,12.0236,727200.0
2009-10-22 11:10:00,16.78,16.8,16.78,16.8,457800.0,12.0236,12.0379,12.0236,12.0379,457800.0
2009-10-22 11:15:00,16.8,16.8,16.78,16.78,484200.0,12.0379,12.0379,12.0236,12.0236,484200.0
2009-10-22 11:20:00,16.78,16.78,16.77,16.77,348900.0,12.0236,12.0236,12.0164,12.0164,348900.0
2009-10-22 11:25:00,16.77,16.78,16.74,16.75,699900.0,12.0164,12.0236,11.9949,12.0021,699900.0
2009-10-22 11:30:00,16.74,16.77,16.74,16.76,625500.0,11.9949,12.0164,11.9949,12.0093,625500.0
2009-10-22 11:35:00,16.76,16.76,16.73,16.73,550800.0,12.0093,12.0093,11.9878,11.9878,550800.0
2009-10-22 11:40:00,16.73,16.73,16.72,16.73,519900.0,11.9878,11.9878,11.9806,11.9878,519900.0
2009-10-22 11:45:00,16.73,16.74,16.73,16.74,332400.0,11.9878,11.9949,11.9878,11.9949,332400.0
2009-10-22 11:50:00,16.74,16.74,16.72,16.73,587100.0,11.9949,11.9949,11.9806,11.9878,587100.0
2009-10-22 11:55:00,16.73,16.73,16.72,16.73,408900.0,11.9878,11.9878,11.9806,11.9878,408900.0
2009-10-22 12:00:00,16.72,16.73,16.72,16.72,391200.0,11.9806,11.9878,11.9806,11.9806,391200.0
2009-10-22 12:05:00,16.72,16.72,16.7,16.7,598500.0,11.9806,11.9806,11.9663,11.9663,598500.0
2009-10-22 12:10:00,16.71,16.71,16.7,16.7,759600.0,11.9734,11.9734,11.9663,11.9663,759600.0
2009-10-22 12:15:00,16.7,16.7,16.69,16.69,306600.0,11.9663,11.9663,11.9591,11.9591,306600.0
2009-10-22 12:20:00,16.7,16.7,16.69,16.69,337800.0,11.9663,11.9663,11.9591,11.9591,337800.0
2009-10-22 12:25:00,16.69,16.69,16.68,16.68,422400.0,11.9591,11.9591,11.9519,11.9519,422400.0
2009-10-22 12:30:00,16.68,16.7,16.68,16.7,525600.0,11.9519,11.9663,11.9519,11.9663,525600.0
2009-10-22 12:35:00,16.7,16.71,16.7,16.7,246900.0,11.9663,11.9734,11.9663,11.9663,246900.0
2009-10-22 12:40:00,16.71,16.71,16.7,16.71,448800.0,11.9734,11.9734,11.9663,11.9734,448800.0
2009-10-22 12:45:00,16.71,16.71,16.7,16.7,404100.0,11.9734,11.9734,11.9663,11.9663,404100.0
2009-10-22 12:50:00,16.7,16.71,16.7,16.7,143100.0,11.9663,11.9734,11.9663,11.9663,143100.0
2009-10-22 12:55:00,16.7,16.72,16.7,16.72,229200.0,11.9663,11.9806,11.9663,11.9806,229200.0
2009-10-22 13:00:00,16.72,16.73,16.71,16.73,311100.0,11.9806,11.9878,11.9734,11.9878,311100.0
2009-10-22 13:05:00,16.72,16.74,16.72,16.74,208500.0,11.9806,11.9949,11.9806,11.9949,208500.0
2009-10-22 13:10:00,16.74,16.75,16.73,16.74,521400.0,11.9949,12.0021,11.9878,11.9949,521400.0
2009-10-22 13:15:00,16.74,16.75,16.74,16.75,144600.0,11.9949,12.0021,11.9949,12.0021,144600.0
2009-10-22 13:20:00,16.75,16.75,16.74,16.74,167400.0,12.0021,12.0021,11.9949,11.9949,167400.0
2009-10-22 13:25:00,16.74,16.76,16.74,16.75,226800.0,11.9949,12.0093,11.9949,12.0021,226800.0
2009-10-22 13:30:00,16.75,16.77,16.74,16.77,291900.0,12.0021,12.0164,11.9949,12.0164,291900.0
2009-10-22 13:35:00,16.77,16.78,16.75,16.76,344400.0,12.0164,12.0236,12.0021,12.0093,344400.0
2009-10-22 13:40:00,16.76,16.77,16.75,16.75,354600.0,12.0093,12.0164,12.0021,12.0021,354600.0
2009-10-22 13:45:00,16.75,16.76,16.74,16.74,235200.0,12.0021,12.0093,11.9949,11.9949,235200.0
2009-10-22 13:50:00,16.74,16.76,16.74,16.75,280200.0,11.9949,12.0093,11.9949,12.0021,280200.0
2009-10-22 13:55:00,16.75,16.75,16.7,16.75,1026900.0,12.0021,12.0021,11.9663,12.0021,1026900.0
2009-10-22 14:00:00,16.75,16.78,16.75,16.77,1132800.0,12.0021,12.0236,12.0021,12.0164,1132800.0
2009-10-22 14:05:00,16.77,16.78,16.76,16.78,520200.0,12.0164,12.0236,12.0093,12.0236,520200.0
2009-10-22 14:10:00,16.78,16.8,16.77,16.8,1322700.0,12.0236,12.0379,12.0164,12.0379,1322700.0
2009-10-22 14:15:00,16.8,16.85,16.8,16.82,2087400.0,12.0379,12.0737,12.0379,12.0522,2087400.0
2009-10-22 14:20:00,16.82,16.88,16.81,16.88,2273100.0,12.0522,12.0952,12.0451,12.0952,2273100.0
2009-10-22 14:25:00,16.88,16.92,16.84,16.85,3199500.0,12.0952,12.1239,12.0666,12.0737,3199500.0
2009-10-22 14:30:00,16.85,16.89,16.84,16.85,1643400.0,12.0737,12.1024,12.0666,12.0737,1643400.0
2009-10-22 14:35:00,16.85,16.9,16.85,16.89,1325100.0,12.0737,12.1096,12.0737,12.1024,1325100.0
2009-10-22 14:40:00,16.89,16.91,16.88,16.88,1011300.0,12.1024,12.1167,12.0952,12.0952,1011300.0
2009-10-22 14:45:00,16.88,16.89,16.88,16.88,577200.0,12.0952,12.1024,12.0952,12.0952,577200.0
2009-10-22 14:50:00,16.88,16.88,16.83,16.84,1214400.0,12.0952,12.0952,12.0594,12.0666,1214400.0
2009-10-22 14:55:00,16.84,16.84,16.8,16.81,993300.0,12.0666,12.0666,12.0379,12.0451,993300.0
2009-10-22 15:00:00,16.81,16.84,16.79,16.83,1155600.0,12.0451,12.0666,12.0307,12.0594,1155600.0
2009-10-22 15:05:00,16.83,16.83,16.8,16.8,796800.0,12.0594,12.0594,12.0379,12.0379,796800.0
2009-10-22 15:10:00,16.8,16.83,16.8,16.81,831900.0,12.0379,12.0594,12.0379,12.0451,831900.0
2009-10-22 15:15:00,16.81,16.85,16.81,16.85,735300.0,12.0451,12.0737,12.0451,12.0737,735300.0
2009-10-22 15:20:00,16.85,16.88,16.81,16.83,1470000.0,12.0737,12.0952,12.0451,12.0594,1470000.0
2009-10-22 15:25:00,16.83,16.88,16.82,16.83,712200.0,12.0594,12.0952,12.0522,12.0594,712200.0
2009-10-22 15:30:00,16.83,16.83,16.82,16.83,869100.0,12.0594,12.0594,12.0522,12.0594,869100.0
2009-10-22 15:35:00,16.82,16.84,16.82,16.83,1628400.0,12.0522,12.0666,12.0522,12.0594,1628400.0
2009-10-22 15:40:00,16.83,16.83,16.82,16.83,1131300.0,12.0594,12.0594,12.0522,12.0594,1131300.0
2009-10-22 15:45:00,16.83,16.84,16.83,16.84,1630500.0,12.0594,12.0666,12.0594,12.0666,1630500.0
2009-10-22 15:50:00,16.84,16.84,16.82,16.82,1746600.0,12.0666,12.0666,12.0522,12.0522,1746600.0
2009-10-22 15:55:00,16.82,16.83,16.81,16.81,3145200.0,12.0522,12.0594,12.0451,12.0451,3145200.0
2009-10-23 09:30:00,16.89,16.9,16.76,16.76,1615200.0,12.1024,12.1096,12.0093,12.0093,1615200.0
2009-10-23 09:35:00,16.76,16.77,16.73,16.74,807000.0,12.0093,12.0164,11.9878,11.9949,807000.0
2009-10-23 09:40:00,16.74,16.8,16.71,16.75,1179000.0,11.9949,12.0379,11.9734,12.0021,1179000.0
2009-10-23 09:45:00,16.74,16.75,16.73,16.75,603000.0,11.9949,12.0021,11.9878,12.0021,603000.0
2009-10-23 09:50:00,16.75,16.79,16.75,16.79,478200.0,12.0021,12.0307,12.0021,12.0307,478200.0
2009-10-23 09:55:00,16.79,16.79,16.76,16.76,418200.0,12.0307,12.0307,12.0093,12.0093,418200.0
2009-10-23 10:00:00,16.76,16.8,16.74,16.74,925800.0,12.0093,12.0379,11.9949,11.9949,925800.0
2009-10-23 10:05:00,16.74,16.76,16.73,16.74,619800.0,11.9949,12.0093,11.9878,11.9949,619800.0
2009-10-23 10:10:00,16.74,16.74,16.71,16.72,579900.0,11.9949,11.9949,11.9734,11.9806,579900.0
2009-10-23 10:15:00,16.72,16.76,16.72,16.75,539100.0,11.9806,12.0093,11.9806,12.0021,539100.0
2009-10-23 10:20:00,16.75,16.77,16.74,16.76,331800.0,12.0021,12.0164,11.9949,12.0093,331800.0
2009-10-23 10:25:00,16.76,16.76,16.75,16.75,257400.0,12.0093,12.0093,12.0021,12.0021,257400.0
2009-10-23 10:30:00,16.75,16.75,16.7,16.71,488400.0,12.0021,12.0021,11.9663,11.9734,488400.0
2009-10-23 10:35:00,16.7,16.75,16.7,16.73,413400.0,11.9663,12.0021,11.9663,11.9878,413400.0
2009-10-23 10:40:00,16.73,16.73,16.72,16.73,351600.0,11.9878,11.9878,11.9806,11.9878,351600.0
2009-10-23 10:45:00,16.73,16.73,16.72,16.73,563700.0,11.9878,11.9878,11.9806,11.9878,563700.0
2009-10-23 10:50:00,16.73,16.73,16.71,16.72,609900.0,11.9878,11.9878,11.9734,11.9806,609900.0
2009-10-23 10:55:00,16.72,16.72,16.69,16.72,871500.0,11.9806,11.9806,11.9591,11.9806,871500.0
2009-10-23 11:00:00,16.72,16.75,16.72,16.74,513600.0,11.9806,12.0021,11.9806,11.9949,513600.0
2009-10-23 11:05:00,16.73,16.75,16.73,16.73,530400.0,11.9878,12.0021,11.9878,11.9878,530400.0
2009-10-23 11:10:00,16.73,16.75,16.73,16.74,324300.0,11.9878,12.0021,11.9878,11.9949,324300.0
2009-10-23 11:15:00,16.74,16.74,16.67,16.67,1413300.0,11.9949,11.9949,11.9448,11.9448,1413300.0
2009-10-23 11:20:00,16.67,16.72,16.66,16.72,2469300.0,11.9448,11.9806,11.9376,11.9806,2469300.0
2009-10-23 11:25:00,16.72,16.72,16.71,16.72,709200.0,11.9806,11.9806,11.9734,11.9806,709200.0
2009-10-23 11:30:00,16.72,16.74,16.71,16.74,887700.0,11.9806,11.9949,11.9734,11.9949,887700.0
2009-10-23 11:35:00,16.74,16.75,16.73,16.75,1032300.0,11.9949,12.0021,11.9878,12.0021,1032300.0
2009-10-23 11:40:00,16.75,16.76,16.74,16.75,367200.0,12.0021,12.0093,11.9949,12.0021,367200.0
2009-10-23 11:45:00,16.75,16.76,16.75,16.76,310200.0,12.0021,12.0093,12.0021,12.0093,310200.0
2009-10-23 11:50:00,16.76,16.78,16.76,16.78,595200.0,12.0093,12.0236,12.0093,12.0236,595200.0
2009-10-23 11:55:00,16.78,16.79,16.77,16.79,467100.0,12.0236,12.0307,12.0164,12.0307,467100.0
2009-10-23 12:00:00,16.78,16.82,16.78,16.82,717900.0,12.0236,12.0522,12.0236,12.0522,717900.0
2009-10-23 12:05:00,16.82,16.84,16.81,16.82,671100.0,12.0522,12.0666,12.0451,12.0522,671100.0
2009-10-23 12:10:00,16.82,16.82,16.8,16.8,269700.0,12.0522,12.0522,12.0379,12.0379,269700.0
2009-10-23 12:15:00,16.81,16.82,16.8,16.81,355200.0,12.0451,12.0522,12.0379,12.0451,355200.0
2009-10-23 12:20:00,16.81,16.81,16.8,16.8,353100.0,12.0451,12.0451,12.0379,12.0379,353100.0
2009-10-23 12:25:00,16.8,16.81,16.8,16.81,309300.0,12.0379,12.0451,12.0379,12.0451,309300.0
2009-10-23 12:30:00,16.81,16.81,16.78,16.79,318600.0,12.0451,12.0451,12.0236,12.0307,318600.0
2009-10-23 12:35:00,16.79,16.81,16.78,16.81,222600.0,12.0307,12.0451,12.0236,12.0451,222600.0
2009-10-23 12:40:00,16.81,16.81,16.8,16.8,250800.0,12.0451,12.0451,12.0379,12.0379,250800.0
2009-10-23 12:45:00,16.8,16.83,16.8,16.82,260700.0,12.0379,12.0594,12.0379,12.0522,260700.0
2009-10-23 12:50:00,16.82,16.83,16.81,16.83,211200.0,12.0522,12.0594,12.0451,12.0594,211200.0
2009-10-23 12:55:00,16.83,16.84,16.82,16.84,268200.0,12.0594,12.0666,12.0522,12.0666,268200.0
2009-10-23 13:00:00,16.84,16.84,16.81,16.82,361800.0,12.0666,12.0666,12.0451,12.0522,361800.0
2009-10-23 13:05:00,16.82,16.83,16.81,16.81,329100.0,12.0522,12.0594,12.0451,12.0451,329100.0
2009-10-23 13:10:00,16.81,16.82,16.8,16.81,435000.0,12.0451,12.0522,12.0379,12.0451,435000.0
2009-10-23 13:15:00,16.81,16.82,16.81,16.81,210600.0,12.0451,12.0522,12.0451,12.0451,210600.0
2009-10-23 13:20:00,16.82,16.82,16.77,16.78,433200.0,12.0522,12.0522,12.0164,12.0236,433200.0
2009-10-23 13:25:00,16.78,16.8,16.78,16.79,258000.0,12.0236,12.0379,12.0236,12.0307,258000.0
2009-10-23 13:30:00,16.79,16.79,16.74,16.76,1027200.0,12.0307,12.0307,11.9949,12.0093,1027200.0
2009-10-23 13:35:00,16.76,16.76,16.74,16.76,480000.0,12.0093,12.0093,11.9949,12.0093,480000.0
2009-10-23 13:40:00,16.76,16.78,16.76,16.77,312300.0,12.0093,12.0236,12.0093,12.0164,312300.0
2009-10-23 13:45:00,16.77,16.77,16.76,16.77,221400.0,12.0164,12.0164,12.0093,12.0164,221400.0
2009-10-23 13:50:00,16.77,16.8,16.77,16.79,218100.0,12.0164,12.0379,12.0164,12.0307,218100.0
2009-10-23 13:55:00,16.8,16.8,16.78,16.78,268200.0,12.0379,12.0379,12.0236,12.0236,268200.0
2009-10-23 14:00:00,16.78,16.78,16.77,16.77,348900.0,12.0236,12.0236,12.0164,12.0164,348900.0
2009-10-23 14:05:00,16.77,16.77,16.74,16.76,987300.0,12.0164,12.0164,11.9949,12.0093,987300.0
2009-10-23 14:10:00,16.76,16.78,16.74,16.76,914700.0,12.0093,12.0236,11.9949,12.0093,914700.0
2009-10-23 14:15:00,16.76,16.79,16.76,16.79,518400.0,12.0093,12.0307,12.0093,12.0307,518400.0
2009-10-23 14:20:00,16.79,16.81,16.79,16.8,427200.0,12.0307,12.0451,12.0307,12.0379,427200.0
2009-10-23 14:25:00,16.8,16.8,16.79,16.79,323400.0,12.0379,12.0379,12.0307,12.0307,323400.0
2009-10-23 14:30:00,16.79,16.81,16.79,16.8,256800.0,12.0307,12.0451,12.0307,12.0379,256800.0
2009-10-23 14:35:00,16.81,16.82,16.8,16.81,225300.0,12.0451,12.0522,12.0379,12.0451,225300.0
2009-10-23 14:40:00,16.82,16.83,16.81,16.83,452100.0,12.0522,12.0594,12.0451,12.0594,452100.0
2009-10-23 14:45:00,16.83,16.83,16.82,16.82,188700.0,12.0594,12.0594,12.0522,12.0522,188700.0
2009-10-23 14:50:00,16.82,16.82,16.81,16.81,279900.0,12.0522,12.0522,12.0451,12.0451,279900.0
2009-10-23 14:55:00,16.81,16.82,16.8,16.81,245700.0,12.0451,12.0522,12.0379,12.0451,245700.0
2009-10-23 15:00:00,16.81,16.82,16.77,16.78,426300.0,12.0451,12.0522,12.0164,12.0236,426300.0
2009-10-23 15:05:00,16.78,16.81,16.78,16.8,447300.0,12.0236,12.0451,12.0236,12.0379,447300.0
2009-10-23 15:10:00,16.8,16.83,16.79,16.82,410700.0,12.0379,12.0594,12.0307,12.0522,410700.0
2009-10-23 15:15:00,16.82,16.83,16.81,16.83,392100.0,12.0522,12.0594,12.0451,12.0594,392100.0
2009-10-23 15:20:00,16.83,16.83,16.81,16.82,569100.0,12.0594,12.0594,12.0451,12.0522,569100.0
2009-10-23 15:25:00,16.82,16.82,16.79,16.8,560400.0,12.0522,12.0522,12.0307,12.0379,560400.0
2009-10-23 15:30:00,16.8,16.8,16.78,16.79,439500.0,12.0379,12.0379,12.0236,12.0307,439500.0
2009-10-23 15:35:00,16.79,16.79,16.77,16.78,777300.0,12.0307,12.0307,12.0164,12.0236,777300.0
2009-10-23 15:40:00,16.78,16.8,16.78,16.8,801300.0,12.0236,12.0379,12.0236,12.0379,801300.0
2009-10-23 15:45:00,16.8,16.8,16.78,16.8,580800.0,12.0379,12.0379,12.0236,12.0379,580800.0
2009-10-23 15:50:00,16.8,16.81,16.8,16.81,683400.0,12.0379,12.0451,12.0379,12.0451,683400.0
2009-10-23 15:55:00,16.81,16.82,16.8,16.82,1755600.0,12.0451,12.0522,12.0379,12.0522,1755600.0
2009-10-26 09:30:00,16.86,16.87,16.83,16.83,681000.0,12.0809,12.0881,12.0594,12.0594,681000.0
2009-10-26 09:35:00,16.84,16.85,16.83,16.85,611100.0,12.0666,12.0737,12.0594,12.0737,611100.0
2009-10-26 09:40:00,16.85,16.85,16.83,16.83,452700.0,12.0737,12.0737,12.0594,12.0594,452700.0
2009-10-26 09:45:00,16.83,16.87,16.83,16.85,1214100.0,12.0594,12.0881,12.0594,12.0737,1214100.0
2009-10-26 09:50:00,16.84,16.84,16.81,16.81,539100.0,12.0666,12.0666,12.0451,12.0451,539100.0
2009-10-26 09:55:00,16.82,16.82,16.8,16.81,432300.0,12.0522,12.0522,12.0379,12.0451,432300.0
2009-10-26 10:00:00,16.81,16.86,16.81,16.84,764400.0,12.0451,12.0809,12.0451,12.0666,764400.0
2009-10-26 10:05:00,16.84,16.85,16.8,16.8,725100.0,12.0666,12.0737,12.0379,12.0379,725100.0
2009-10-26 10:10:00,16.81,16.84,16.8,16.83,411900.0,12.0451,12.0666,12.0379,12.0594,411900.0
2009-10-26 10:15:00,16.83,16.84,16.82,16.82,261600.0,12.0594,12.0666,12.0522,12.0522,261600.0
2009-10-26 10:20:00,16.82,16.84,16.81,16.84,359400.0,12.0522,12.0666,12.0451,12.0666,359400.0
2009-10-26 10:25:00,16.84,16.84,16.83,16.83,200100.0,12.0666,12.0666,12.0594,12.0594,200100.0
2009-10-26 10:30:00,16.83,16.85,16.83,16.85,271200.0,12.0594,12.0737,12.0594,12.0737,271200.0
2009-10-26 10:35:00,16.85,16.85,16.84,16.85,428400.0,12.0737,12.0737,12.0666,12.0737,428400.0
2009-10-26 10:40:00,16.85,16.87,16.85,16.86,287700.0,12.0737,12.0881,12.0737,12.0809,287700.0
2009-10-26 10:45:00,16.86,16.86,16.85,16.85,286500.0,12.0809,12.0809,12.0737,12.0737,286500.0
2009-10-26 10:50:00,16.85,16.85,16.83,16.83,308400.0,12.0737,12.0737,12.0594,12.0594,308400.0
2009-10-26 10:55:00,16.84,16.84,16.83,16.84,364500.0,12.0666,12.0666,12.0594,12.0666,364500.0
2009-10-26 11:00:00,16.84,16.84,16.82,16.83,196800.0,12.0666,12.0666,12.0522,12.0594,196800.0
2009-10-26 11:05:00,16.83,16.83,16.82,16.83,365100.0,12.0594,12.0594,12.0522,12.0594,365100.0
2009-10-26 11:10:00,16.83,16.83,16.81,16.82,444900.0,12.0594,12.0594,12.0451,12.0522,444900.0
2009-10-26 11:15:00,16.82,16.83,16.81,16.83,470400.0,12.0522,12.0594,12.0451,12.0594,470400.0
2009-10-26 11:20:00,16.83,16.84,16.82,16.83,388800.0,12.0594,12.0666,12.0522,12.0594,388800.0
2009-10-26 11:25:00,16.82,16.84,16.82,16.82,760500.0,12.0522,12.0666,12.0522,12.0522,760500.0
2009-10-26 11:30:00,16.82,16.82,16.75,16.77,1407300.0,12.0522,12.0522,12.0021,12.0164,1407300.0
2009-10-26 11:35:00,16.77,16.78,16.74,16.77,1284000.0,12.0164,12.0236,11.9949,12.0164,1284000.0
2009-10-26 11:40:00,16.77,16.79,16.75,16.78,717300.0,12.0164,12.0307,12.0021,12.0236,717300.0
2009-10-26 11:45:00,16.79,16.79,16.77,16.77,645300.0,12.0307,12.0307,12.0164,12.0164,645300.0
2009-10-26 11:50:00,16.78,16.78,16.74,16.74,460800.0,12.0236,12.0236,11.9949,11.9949,460800.0
2009-10-26 11:55:00,16.74,16.76,16.69,16.7,681300.0,11.9949,12.0093,11.9591,11.9663,681300.0
2009-10-26 12:00:00,16.7,16.73,16.7,16.71,573600.0,11.9663,11.9878,11.9663,11.9734,573600.0
2009-10-26 12:05:00,16.71,16.72,16.68,16.7,675600.0,11.9734,11.9806,11.9519,11.9663,675600.0
2009-10-26 12:10:00,16.7,16.72,16.69,16.72,480300.0,11.9663,11.9806,11.9591,11.9806,480300.0
2009-10-26 12:15:00,16.71,16.72,16.71,16.72,365100.0,11.9734,11.9806,11.9734,11.9806,365100.0
2009-10-26 12:20:00,16.72,16.72,16.7,16.71,242100.0,11.9806,11.9806,11.9663,11.9734,242100.0
2009-10-26 12:25:00,16.71,16.71,16.7,16.7,320700.0,11.9734,11.9734,11.9663,11.9663,320700.0
2009-10-26 12:30:00,16.7,16.71,16.7,16.71,192900.0,11.9663,11.9734,11.9663,11.9734,192900.0
2009-10-26 12:35:00,16.7,16.71,16.7,16.71,276000.0,11.9663,11.9734,11.9663,11.9734,276000.0
2009-10-26 12:40:00,16.7,16.71,16.7,16.7,214800.0,11.9663,11.9734,11.9663,11.9663,214800.0
2009-10-26 12:45:00,16.7,16.71,16.69,16.7,424500.0,11.9663,11.9734,11.9591,11.9663,424500.0
2009-10-26 12:50:00,16.7,16.73,16.69,16.72,434100.0,11.9663,11.9878,11.9591,11.9806,434100.0
2009-10-26 12:55:00,16.72,16.73,16.71,16.72,549000.0,11.9806,11.9878,11.9734,11.9806,549000.0
2009-10-26 13:00:00,16.72,16.74,16.71,16.73,539400.0,11.9806,11.9949,11.9734,11.9878,539400.0
2009-10-26 13:05:00,16.73,16.75,16.73,16.74,385500.0,11.9878,12.0021,11.9878,11.9949,385500.0
2009-10-26 13:10:00,16.73,16.74,16.72,16.72,238800.0,11.9878,11.9949,11.9806,11.9806,238800.0
2009-10-26 13:15:00,16.72,16.73,16.7,16.72,247800.0,11.9806,11.9878,11.9663,11.9806,247800.0
2009-10-26 13:20:00,16.72,16.73,16.71,16.73,256500.0,11.9806,11.9878,11.9734,11.9878,256500.0
2009-10-26 13:25:00,16.73,16.74,16.71,16.72,267600.0,11.9878,11.9949,11.9734,11.9806,267600.0
2009-10-26 13:30:00,16.72,16.73,16.71,16.72,181500.0,11.9806,11.9878,11.9734,11.9806,181500.0
2009-10-26 13:35:00,16.72,16.73,16.71,16.71,204000.0,11.9806,11.9878,11.9734,11.9734,204000.0
2009-10-26 13:40:00,16.71,16.73,16.71,16.71,190200.0,11.9734,11.9878,11.9734,11.9734,190200.0
2009-10-26 13:45:00,16.71,16.73,16.71,16.71,294000.0,11.9734,11.9878,11.9734,11.9734,294000.0
2009-10-26 13:50:00,16.71,16.72,16.7,16.71,231300.0,11.9734,11.9806,11.9663,11.9734,231300.0
2009-10-26 13:55:00,16.71,16.72,16.7,16.7,234900.0,11.9734,11.9806,11.9663,11.9663,234900.0
2009-10-26 14:00:00,16.7,16.71,16.69,16.7,289500.0,11.9663,11.9734,11.9591,11.9663,289500.0
2009-10-26 14:05:00,16.71,16.72,16.7,16.72,201300.0,11.9734,11.9806,11.9663,11.9806,201300.0
2009-10-26 14:10:00,16.71,16.72,16.7,16.71,229500.0,11.9734,11.9806,11.9663,11.9734,229500.0
2009-10-26 14:15:00,16.71,16.71,16.69,16.71,419400.0,11.9734,11.9734,11.9591,11.9734,419400.0
2009-10-26 14:20:00,16.71,16.72,16.7,16.72,383400.0,11.9734,11.9806,11.9663,11.9806,383400.0
2009-10-26 14:25:00,16.72,16.72,16.69,16.7,332700.0,11.9806,11.9806,11.9591,11.9663,332700.0
2009-10-26 14:30:00,16.7,16.71,16.69,16.69,294600.0,11.9663,11.9734,11.9591,11.9591,294600.0
2009-10-26 14:35:00,16.69,16.7,16.68,16.7,420300.0,11.9591,11.9663,11.9519,11.9663,420300.0
2009-10-26 14:40:00,16.7,16.7,16.69,16.69,311400.0,11.9663,11.9663,11.9591,11.9591,311400.0
2009-10-26 14:45:00,16.69,16.7,16.68,16.68,338100.0,11.9591,11.9663,11.9519,11.9519,338100.0
2009-10-26 14:50:00,16.68,16.7,16.68,16.7,419400.0,11.9519,11.9663,11.9519,11.9663,419400.0
2009-10-26 14:55:00,16.69,16.7,16.68,16.68,379800.0,11.9591,11.9663,11.9519,11.9519,379800.0
2009-10-26 15:00:00,16.69,16.7,16.68,16.69,228300.0,11.9591,11.9663,11.9519,11.9591,228300.0
2009-10-26 15:05:00,16.7,16.7,16.67,16.67,314700.0,11.9663,11.9663,11.9448,11.9448,314700.0
2009-10-26 15:10:00,16.67,16.69,16.67,16.68,355800.0,11.9448,11.9591,11.9448,11.9519,355800.0
2009-10-26 15:15:00,16.68,16.7,16.68,16.68,574500.0,11.9519,11.9663,11.9519,11.9519,574500.0
2009-10-26 15:20:00,16.69,16.69,16.67,16.68,498900.0,11.9591,11.9591,11.9448,11.9519,498900.0
2009-10-26 15:25:00,16.68,16.68,16.67,16.67,312300.0,11.9519,11.9519,11.9448,11.9448,312300.0
2009-10-26 15:30:00,16.68,16.7,16.67,16.7,586200.0,11.9519,11.9663,11.9448,11.9663,586200.0
2009-10-26 15:35:00,16.7,16.7,16.67,16.67,829800.0,11.9663,11.9663,11.9448,11.9448,829800.0
2009-10-26 15:40:00,16.67,16.67,16.66,16.67,1829400.0,11.9448,11.9448,11.9376,11.9448,1829400.0
2009-10-26 15:45:00,16.67,16.67,16.66,16.67,1047300.0,11.9448,11.9448,11.9376,11.9448,1047300.0
2009-10-26 15:50:00,16.67,16.67,16.63,16.64,2489400.0,11.9448,11.9448,11.9161,11.9233,2489400.0
2009-10-26 15:55:00,16.64,16.64,16.61,16.61,4818600.0,11.9233,11.9233,11.9018,11.9018,4818600.0
2009-10-27 09:30:00,16.65,16.66,16.6,16.61,1170300.0,11.9304,11.9376,11.8946,11.9018,1170300.0
2009-10-27 09:35:00,16.61,16.63,16.59,16.62,906600.0,11.9018,11.9161,11.8874,11.9089,906600.0
2009-10-27 09:40:00,16.63,16.63,16.61,16.63,316800.0,11.9161,11.9161,11.9018,11.9161,316800.0
2009-10-27 09:45:00,16.63,16.67,16.63,16.66,486300.0,11.9161,11.9448,11.9161,11.9376,486300.0
2009-10-27 09:50:00,16.66,16.67,16.65,16.66,536700.0,11.9376,11.9448,11.9304,11.9376,536700.0
2009-10-27 09:55:00,16.66,16.66,16.64,16.64,391800.0,11.9376,11.9376,11.9233,11.9233,391800.0
2009-10-27 10:00:00,16.63,16.66,16.59,16.62,1900200.0,11.9161,11.9376,11.8874,11.9089,1900200.0
2009-10-27 10:05:00,16.62,16.65,16.61,16.65,677400.0,11.9089,11.9304,11.9018,11.9304,677400.0
2009-10-27 10:10:00,16.65,16.67,16.61,16.61,2425200.0,11.9304,11.9448,11.9018,11.9018,2425200.0
2009-10-27 10:15:00,16.61,16.62,16.61,16.62,915300.0,11.9018,11.9089,11.9018,11.9089,915300.0
2009-10-27 10:20:00,16.62,16.63,16.6,16.6,1226100.0,11.9089,11.9161,11.8946,11.8946,1226100.0
2009-10-27 10:25:00,16.6,16.64,16.6,16.63,745800.0,11.8946,11.9233,11.8946,11.9161,745800.0
2009-10-27 10:30:00,16.63,16.63,16.6,16.61,429300.0,11.9161,11.9161,11.8946,11.9018,429300.0
2009-10-27 10:35:00,16.61,16.62,16.6,16.61,635700.0,11.9018,11.9089,11.8946,11.9018,635700.0
2009-10-27 10:40:00,16.6,16.63,16.6,16.62,917400.0,11.8946,11.9161,11.8946,11.9089,917400.0
2009-10-27 10:45:00,16.62,16.63,16.62,16.63,435600.0,11.9089,11.9161,11.9089,11.9161,435600.0
2009-10-27 10:50:00,16.63,16.64,16.61,16.62,619500.0,11.9161,11.9233,11.9018,11.9089,619500.0
2009-10-27 10:55:00,16.62,16.63,16.62,16.63,969900.0,11.9089,11.9161,11.9089,11.9161,969900.0
2009-10-27 11:00:00,16.63,16.64,16.62,16.62,325800.0,11.9161,11.9233,11.9089,11.9089,325800.0
2009-10-27 11:05:00,16.62,16.63,16.61,16.61,516600.0,11.9089,11.9161,11.9018,11.9018,516600.0
2009-10-27 11:10:00,16.62,16.63,16.6,16.61,564900.0,11.9089,11.9161,11.8946,11.9018,564900.0
2009-10-27 11:15:00,16.61,16.61,16.6,16.61,714900.0,11.9018,11.9018,11.8946,11.9018,714900.0
2009-10-27 11:20:00,16.61,16.62,16.6,16.6,280800.0,11.9018,11.9089,11.8946,11.8946,280800.0
2009-10-27 11:25:00,16.6,16.63,16.6,16.62,416400.0,11.8946,11.9161,11.8946,11.9089,416400.0
2009-10-27 11:30:00,16.62,16.63,16.62,16.62,453000.0,11.9089,11.9161,11.9089,11.9089,453000.0
2009-10-27 11:35:00,16.62,16.63,16.6,16.61,588600.0,11.9089,11.9161,11.8946,11.9018,588600.0
2009-10-27 11:40:00,16.61,16.61,16.59,16.59,430500.0,11.9018,11.9018,11.8874,11.8874,430500.0
2009-10-27 11:45:00,16.59,16.61,16.59,16.61,257700.0,11.8874,11.9018,11.8874,11.9018,257700.0
2009-10-27 11:50:00,16.61,16.62,16.6,16.61,376200.0,11.9018,11.9089,11.8946,11.9018,376200.0
2009-10-27 11:55:00,16.62,16.63,16.61,16.63,266400.0,11.9089,11.9161,11.9018,11.9161,266400.0
2009-10-27 12:00:00,16.63,16.63,16.62,16.63,248400.0,11.9161,11.9161,11.9089,11.9161,248400.0
2009-10-27 12:05:00,16.63,16.63,16.61,16.63,214200.0,11.9161,11.9161,11.9018,11.9161,214200.0
2009-10-27 12:10:00,16.63,16.64,16.62,16.63,207900.0,11.9161,11.9233,11.9089,11.9161,207900.0
2009-10-27 12:15:00,16.63,16.65,16.63,16.65,140700.0,11.9161,11.9304,11.9161,11.9304,140700.0
2009-10-27 12:20:00,16.64,16.65,16.64,16.64,183300.0,11.9233,11.9304,11.9233,11.9233,183300.0
2009-10-27 12:25:00,16.64,16.64,16.61,16.61,558900.0,11.9233,11.9233,11.9018,11.9018,558900.0
2009-10-27 12:30:00,16.61,16.62,16.6,16.62,428400.0,11.9018,11.9089,11.8946,11.9089,428400.0
2009-10-27 12:35:00,16.62,16.64,16.62,16.63,504900.0,11.9089,11.9233,11.9089,11.9161,504900.0
2009-10-27 12:40:00,16.63,16.64,16.63,16.63,156300.0,11.9161,11.9233,11.9161,11.9161,156300.0
2009-10-27 12:45:00,16.63,16.64,16.63,16.63,162900.0,11.9161,11.9233,11.9161,11.9161,162900.0
2009-10-27 12:50:00,16.64,16.64,16.61,16.62,284100.0,11.9233,11.9233,11.9018,11.9089,284100.0
2009-10-27 12:55:00,16.62,16.63,16.6,16.61,371700.0,11.9089,11.9161,11.8946,11.9018,371700.0
2009-10-27 13:00:00,16.61,16.63,16.61,16.62,144900.0,11.9018,11.9161,11.9018,11.9089,144900.0
2009-10-27 13:05:00,16.62,16.62,16.6,16.6,435600.0,11.9089,11.9089,11.8946,11.8946,435600.0
2009-10-27 13:10:00,16.6,16.63,16.6,16.62,317100.0,11.8946,11.9161,11.8946,11.9089,317100.0
2009-10-27 13:15:00,16.62,16.63,16.61,16.61,166800.0,11.9089,11.9161,11.9018,11.9018,166800.0
2009-10-27 13:20:00,16.61,16.62,16.6,16.61,385200.0,11.9018,11.9089,11.8946,11.9018,385200.0
2009-10-27 13:25:00,16.61,16.63,16.61,16.63,258900.0,11.9018,11.9161,11.9018,11.9161,258900.0
2009-10-27 13:30:00,16.63,16.64,16.61,16.62,260400.0,11.9161,11.9233,11.9018,11.9089,260400.0
2009-10-27 13:35:00,16.62,16.63,16.61,16.63,247200.0,11.9089,11.9161,11.9018,11.9161,247200.0
2009-10-27 13:40:00,16.63,16.65,16.63,16.64,482100.0,11.9161,11.9304,11.9161,11.9233,482100.0
2009-10-27 13:45:00,16.64,16.65,16.64,16.65,154500.0,11.9233,11.9304,11.9233,11.9304,154500.0
2009-10-27 13:50:00,16.65,16.66,16.65,16.66,214200.0,11.9304,11.9376,11.9304,11.9376,214200.0
2009-10-27 13:55:00,16.66,16.66,16.65,16.65,209700.0,11.9376,11.9376,11.9304,11.9304,209700.0
2009-10-27 14:00:00,16.65,16.66,16.64,16.64,208500.0,11.9304,11.9376,11.9233,11.9233,208500.0
2009-10-27 14:05:00,16.64,16.66,16.64,16.66,260400.0,11.9233,11.9376,11.9233,11.9376,260400.0
2009-10-27 14:10:00,16.66,16.67,16.66,16.66,181800.0,11.9376,11.9448,11.9376,11.9376,181800.0
2009-10-27 14:15:00,16.66,16.69,16.66,16.68,511800.0,11.9376,11.9591,11.9376,11.9519,511800.0
2009-10-27 14:20:00,16.68,16.68,16.67,16.67,312900.0,11.9519,11.9519,11.9448,11.9448,312900.0
2009-10-27 14:25:00,16.67,16.68,16.67,16.68,742200.0,11.9448,11.9519,11.9448,11.9519,742200.0
2009-10-27 14:30:00,16.68,16.68,16.67,16.67,245400.0,11.9519,11.9519,11.9448,11.9448,245400.0
2009-10-27 14:35:00,16.67,16.68,16.67,16.67,353100.0,11.9448,11.9519,11.9448,11.9448,353100.0
2009-10-27 14:40:00,16.67,16.67,16.65,16.66,321900.0,11.9448,11.9448,11.9304,11.9376,321900.0
2009-10-27 14:45:00,16.66,16.68,16.66,16.68,370200.0,11.9376,11.9519,11.9376,11.9519,370200.0
2009-10-27 14:50:00,16.68,16.7,16.67,16.69,1434600.0,11.9519,11.9663,11.9448,11.9591,1434600.0
2009-10-27 14:55:00,16.69,16.7,16.68,16.68,423300.0,11.9591,11.9663,11.9519,11.9519,423300.0
2009-10-27 15:00:00,16.68,16.7,16.67,16.7,411000.0,11.9519,11.9663,11.9448,11.9663,411000.0
2009-10-27 15:05:00,16.7,16.7,16.67,16.67,483300.0,11.9663,11.9663,11.9448,11.9448,483300.0
2009-10-27 15:10:00,16.67,16.68,16.66,16.67,259500.0,11.9448,11.9519,11.9376,11.9448,259500.0
2009-10-27 15:15:00,16.67,16.68,16.66,16.68,294300.0,11.9448,11.9519,11.9376,11.9519,294300.0
2009-10-27 15:20:00,16.67,16.68,16.66,16.66,359400.0,11.9448,11.9519,11.9376,11.9376,359400.0
2009-10-27 15:25:00,16.67,16.68,16.66,16.68,539100.0,11.9448,11.9519,11.9376,11.9519,539100.0
2009-10-27 15:30:00,16.68,16.68,16.63,16.64,423600.0,11.9519,11.9519,11.9161,11.9233,423600.0
2009-10-27 15:35:00,16.64,16.65,16.64,16.64,761400.0,11.9233,11.9304,11.9233,11.9233,761400.0
2009-10-27 15:40:00,16.64,16.67,16.64,16.67,753300.0,11.9233,11.9448,11.9233,11.9448,753300.0
2009-10-27 15:45:00,16.67,16.67,16.64,16.65,670200.0,11.9448,11.9448,11.9233,11.9304,670200.0
2009-10-27 15:50:00,16.64,16.66,16.63,16.63,770400.0,11.9233,11.9376,11.9161,11.9161,770400.0
2009-10-27 15:55:00,16.63,16.64,16.61,16.62,2535900.0,11.9161,11.9233,11.9018,11.9089,2535900.0
2009-10-28 09:30:00,16.6,16.67,16.6,16.65,964200.0,11.8946,11.9448,11.8946,11.9304,964200.0
2009-10-28 09:35:00,16.66,16.66,16.64,16.66,572100.0,11.9376,11.9376,11.9233,11.9376,572100.0
2009-10-28 09:40:00,16.65,16.66,16.63,16.65,571800.0,11.9304,11.9376,11.9161,11.9304,571800.0
2009-10-28 09:45:00,16.65,16.66,16.64,16.65,768300.0,11.9304,11.9376,11.9233,11.9304,768300.0
2009-10-28 09:50:00,16.65,16.66,16.64,16.65,677100.0,11.9304,11.9376,11.9233,11.9304,677100.0
2009-10-28 09:55:00,16.65,16.67,16.63,16.64,789300.0,11.9304,11.9448,11.9161,11.9233,789300.0
2009-10-28 10:00:00,16.64,16.64,16.58,16.61,1819800.0,11.9233,11.9233,11.8803,11.9018,1819800.0
2009-10-28 10:05:00,16.61,16.66,16.59,16.66,671700.0,11.9018,11.9376,11.8874,11.9376,671700.0
2009-10-28 10:10:00,16.66,16.73,16.66,16.72,1082100.0,11.9376,11.9878,11.9376,11.9806,1082100.0
2009-10-28 10:15:00,16.71,16.75,16.69,16.7,1847700.0,11.9734,12.0021,11.9591,11.9663,1847700.0
2009-10-28 10:20:00,16.7,16.71,16.68,16.7,311100.0,11.9663,11.9734,11.9519,11.9663,311100.0
2009-10-28 10:25:00,16.7,16.7,16.67,16.68,317100.0,11.9663,11.9663,11.9448,11.9519,317100.0
2009-10-28 10:30:00,16.68,16.73,16.67,16.72,600600.0,11.9519,11.9878,11.9448,11.9806,600600.0
2009-10-28 10:35:00,16.72,16.72,16.69,16.71,323100.0,11.9806,11.9806,11.9591,11.9734,323100.0
2009-10-28 10:40:00,16.71,16.73,16.69,16.73,427200.0,11.9734,11.9878,11.9591,11.9878,427200.0
2009-10-28 10:45:00,16.73,16.73,16.72,16.73,728100.0,11.9878,11.9878,11.9806,11.9878,728100.0
2009-10-28 10:50:00,16.73,16.73,16.68,16.7,945900.0,11.9878,11.9878,11.9519,11.9663,945900.0
2009-10-28 10:55:00,16.7,16.73,16.69,16.72,698400.0,11.9663,11.9878,11.9591,11.9806,698400.0
2009-10-28 11:00:00,16.72,16.72,16.7,16.7,718800.0,11.9806,11.9806,11.9663,11.9663,718800.0
2009-10-28 11:05:00,16.7,16.73,16.7,16.73,885300.0,11.9663,11.9878,11.9663,11.9878,885300.0
2009-10-28 11:10:00,16.73,16.75,16.72,16.73,835500.0,11.9878,12.0021,11.9806,11.9878,835500.0
2009-10-28 11:15:00,16.73,16.74,16.71,16.73,515100.0,11.9878,11.9949,11.9734,11.9878,515100.0
2009-10-28 11:20:00,16.73,16.75,16.71,16.74,2680200.0,11.9878,12.0021,11.9734,11.9949,2680200.0
2009-10-28 11:25:00,16.74,16.78,16.74,16.76,1167600.0,11.9949,12.0236,11.9949,12.0093,1167600.0
2009-10-28 11:30:00,16.77,16.77,16.75,16.76,552900.0,12.0164,12.0164,12.0021,12.0093,552900.0
2009-10-28 11:35:00,16.75,16.77,16.75,16.76,351900.0,12.0021,12.0164,12.0021,12.0093,351900.0
2009-10-28 11:40:00,16.76,16.78,16.75,16.77,560100.0,12.0093,12.0236,12.0021,12.0164,560100.0
2009-10-28 11:45:00,16.78,16.78,16.75,16.76,497100.0,12.0236,12.0236,12.0021,12.0093,497100.0
2009-10-28 11:50:00,16.76,16.76,16.74,16.75,421500.0,12.0093,12.0093,11.9949,12.0021,421500.0
2009-10-28 11:55:00,16.75,16.76,16.74,16.75,384300.0,12.0021,12.0093,11.9949,12.0021,384300.0
2009-10-28 12:00:00,16.75,16.75,16.73,16.75,398100.0,12.0021,12.0021,11.9878,12.0021,398100.0
2009-10-28 12:05:00,16.75,16.76,16.74,16.74,260700.0,12.0021,12.0093,11.9949,11.9949,260700.0
2009-10-28 12:10:00,16.74,16.74,16.72,16.74,393000.0,11.9949,11.9949,11.9806,11.9949,393000.0
2009-10-28 12:15:00,16.74,16.75,16.72,16.75,414900.0,11.9949,12.0021,11.9806,12.0021,414900.0
2009-10-28 12:20:00,16.74,16.74,16.71,16.72,333000.0,11.9949,11.9949,11.9734,11.9806,333000.0
2009-10-28 12:25:00,16.72,16.75,16.72,16.74,787500.0,11.9806,12.0021,11.9806,11.9949,787500.0
2009-10-28 12:30:00,16.74,16.74,16.72,16.73,420300.0,11.9949,11.9949,11.9806,11.9878,420300.0
2009-10-28 12:35:00,16.73,16.73,16.7,16.71,319800.0,11.9878,11.9878,11.9663,11.9734,319800.0
2009-10-28 12:40:00,16.71,16.71,16.69,16.71,682500.0,11.9734,11.9734,11.9591,11.9734,682500.0
2009-10-28 12:45:00,16.71,16.72,16.7,16.72,338400.0,11.9734,11.9806,11.9663,11.9806,338400.0
2009-10-28 12:50:00,16.72,16.72,16.69,16.7,626100.0,11.9806,11.9806,11.9591,11.9663,626100.0
2009-10-28 12:55:00,16.7,16.74,16.7,16.74,456900.0,11.9663,11.9949,11.9663,11.9949,456900.0
2009-10-28 13:00:00,16.74,16.75,16.74,16.74,455700.0,11.9949,12.0021,11.9949,11.9949,455700.0
2009-10-28 13:05:00,16.75,16.78,16.75,16.78,288300.0,12.0021,12.0236,12.0021,12.0236,288300.0
2009-10-28 13:10:00,16.77,16.79,16.77,16.78,379500.0,12.0164,12.0307,12.0164,12.0236,379500.0
2009-10-28 13:15:00,16.78,16.79,16.77,16.77,374400.0,12.0236,12.0307,12.0164,12.0164,374400.0
2009-10-28 13:20:00,16.77,16.77,16.75,16.75,409200.0,12.0164,12.0164,12.0021,12.0021,409200.0
2009-10-28 13:25:00,16.75,16.76,16.74,16.75,265200.0,12.0021,12.0093,11.9949,12.0021,265200.0
2009-10-28 13:30:00,16.74,16.75,16.74,16.75,232200.0,11.9949,12.0021,11.9949,12.0021,232200.0
2009-10-28 13:35:00,16.75,16.75,16.73,16.74,232500.0,12.0021,12.0021,11.9878,11.9949,232500.0
2009-10-28 13:40:00,16.74,16.75,16.73,16.73,351600.0,11.9949,12.0021,11.9878,11.9878,351600.0
2009-10-28 13:45:00,16.73,16.74,16.73,16.73,597000.0,11.9878,11.9949,11.9878,11.9878,597000.0
2009-10-28 13:50:00,16.74,16.74,16.72,16.73,354300.0,11.9949,11.9949,11.9806,11.9878,354300.0
2009-10-28 13:55:00,16.73,16.74,16.71,16.73,492900.0,11.9878,11.9949,11.9734,11.9878,492900.0
2009-10-28 14:00:00,16.73,16.73,16.7,16.7,781500.0,11.9878,11.9878,11.9663,11.9663,781500.0
2009-10-28 14:05:00,16.7,16.71,16.68,16.7,291000.0,11.9663,11.9734,11.9519,11.9663,291000.0
2009-10-28 14:10:00,16.7,16.71,16.69,16.71,211200.0,11.9663,11.9734,11.9591,11.9734,211200.0
2009-10-28 14:15:00,16.71,16.72,16.69,16.71,333300.0,11.9734,11.9806,11.9591,11.9734,333300.0
2009-10-28 14:20:00,16.71,16.72,16.67,16.69,655800.0,11.9734,11.9806,11.9448,11.9591,655800.0
2009-10-28 14:25:00,16.69,16.7,16.68,16.68,332100.0,11.9591,11.9663,11.9519,11.9519,332100.0
2009-10-28 14:30:00,16.68,16.7,16.68,16.68,487800.0,11.9519,11.9663,11.9519,11.9519,487800.0
2009-10-28 14:35:00,16.68,16.71,16.68,16.68,536100.0,11.9519,11.9734,11.9519,11.9519,536100.0
2009-10-28 14:40:00,16.68,16.69,16.67,16.67,501000.0,11.9519,11.9591,11.9448,11.9448,501000.0
2009-10-28 14:45:00,16.67,16.69,16.66,16.69,615300.0,11.9448,11.9591,11.9376,11.9591,615300.0
2009-10-28 14:50:00,16.68,16.7,16.68,16.7,366600.0,11.9519,11.9663,11.9519,11.9663,366600.0
2009-10-28 14:55:00,16.7,16.71,16.68,16.68,329400.0,11.9663,11.9734,11.9519,11.9519,329400.0
2009-10-28 15:00:00,16.68,16.7,16.68,16.7,455400.0,11.9519,11.9663,11.9519,11.9663,455400.0
2009-10-28 15:05:00,16.7,16.71,16.69,16.71,422700.0,11.9663,11.9734,11.9591,11.9734,422700.0
2009-10-28 15:10:00,16.71,16.72,16.68,16.68,616200.0,11.9734,11.9806,11.9519,11.9519,616200.0
2009-10-28 15:15:00,16.68,16.71,16.67,16.7,503100.0,11.9519,11.9734,11.9448,11.9663,503100.0
2009-10-28 15:20:00,16.7,16.71,16.66,16.67,526200.0,11.9663,11.9734,11.9376,11.9448,526200.0
2009-10-28 15:25:00,16.67,16.68,16.66,16.68,1029600.0,11.9448,11.9519,11.9376,11.9519,1029600.0
2009-10-28 15:30:00,16.67,16.68,16.66,16.66,544500.0,11.9448,11.9519,11.9376,11.9376,544500.0
2009-10-28 15:35:00,16.66,16.68,16.65,16.65,824700.0,11.9376,11.9519,11.9304,11.9304,824700.0
2009-10-28 15:40:00,16.65,16.67,16.64,16.67,742200.0,11.9304,11.9448,11.9233,11.9448,742200.0
2009-10-28 15:45:00,16.67,16.69,16.66,16.69,771000.0,11.9448,11.9591,11.9376,11.9591,771000.0
2009-10-28 15:50:00,16.69,16.69,16.65,16.65,1248000.0,11.9591,11.9591,11.9304,11.9304,1248000.0
2009-10-28 15:55:00,16.65,16.66,16.63,16.63,2192400.0,11.9304,11.9376,11.9161,11.9161,2192400.0
2009-10-29 09:30:00,16.72,16.73,16.63,16.64,899400.0,11.9806,11.9878,11.9161,11.9233,899400.0
2009-10-29 09:35:00,16.64,16.67,16.62,16.66,682800.0,11.9233,11.9448,11.9089,11.9376,682800.0
2009-10-29 09:40:00,16.66,16.67,16.63,16.64,961800.0,11.9376,11.9448,11.9161,11.9233,961800.0
2009-10-29 09:45:00,16.64,16.67,16.64,16.66,730500.0,11.9233,11.9448,11.9233,11.9376,730500.0
2009-10-29 09:50:00,16.66,16.68,16.63,16.67,687300.0,11.9376,11.9519,11.9161,11.9448,687300.0
2009-10-29 09:55:00,16.67,16.67,16.65,16.67,461700.0,11.9448,11.9448,11.9304,11.9448,461700.0
2009-10-29 10:00:00,16.67,16.69,16.65,16.68,362100.0,11.9448,11.9591,11.9304,11.9519,362100.0
2009-10-29 10:05:00,16.68,16.69,16.67,16.67,393000.0,11.9519,11.9591,11.9448,11.9448,393000.0
2009-10-29 10:10:00,16.67,16.67,16.65,16.66,528300.0,11.9448,11.9448,11.9304,11.9376,528300.0
2009-10-29 10:15:00,16.66,16.66,16.64,16.64,286500.0,11.9376,11.9376,11.9233,11.9233,286500.0
2009-10-29 10:20:00,16.64,16.66,16.63,16.63,659400.0,11.9233,11.9376,11.9161,11.9161,659400.0
2009-10-29 10:25:00,16.63,16.65,16.62,16.65,454500.0,11.9161,11.9304,11.9089,11.9304,454500.0
2009-10-29 10:30:00,16.65,16.66,16.63,16.65,574800.0,11.9304,11.9376,11.9161,11.9304,574800.0
2009-10-29 10:35:00,16.65,16.69,16.6,16.69,861600.0,11.9304,11.9591,11.8946,11.9591,861600.0
2009-10-29 10:40:00,16.69,16.69,16.68,16.68,446100.0,11.9591,11.9591,11.9519,11.9519,446100.0
2009-10-29 10:45:00,16.68,16.69,16.64,16.69,328800.0,11.9519,11.9591,11.9233,11.9591,328800.0
2009-10-29 10:50:00,16.69,16.69,16.67,16.67,316200.0,11.9591,11.9591,11.9448,11.9448,316200.0
2009-10-29 10:55:00,16.68,16.7,16.67,16.69,391800.0,11.9519,11.9663,11.9448,11.9591,391800.0
2009-10-29 11:00:00,16.69,16.73,16.69,16.72,531600.0,11.9591,11.9878,11.9591,11.9806,531600.0
2009-10-29 11:05:00,16.72,16.73,16.72,16.72,369600.0,11.9806,11.9878,11.9806,11.9806,369600.0
2009-10-29 11:10:00,16.72,16.73,16.72,16.73,240300.0,11.9806,11.9878,11.9806,11.9878,240300.0
2009-10-29 11:15:00,16.73,16.73,16.72,16.72,362700.0,11.9878,11.9878,11.9806,11.9806,362700.0
2009-10-29 11:20:00,16.72,16.72,16.71,16.72,165000.0,11.9806,11.9806,11.9734,11.9806,165000.0
2009-10-29 11:25:00,16.72,16.73,16.71,16.72,149700.0,11.9806,11.9878,11.9734,11.9806,149700.0
2009-10-29 11:30:00,16.72,16.74,16.72,16.73,261600.0,11.9806,11.9949,11.9806,11.9878,261600.0
2009-10-29 11:35:00,16.73,16.74,16.72,16.72,173400.0,11.9878,11.9949,11.9806,11.9806,173400.0
2009-10-29 11:40:00,16.72,16.72,16.7,16.71,234000.0,11.9806,11.9806,11.9663,11.9734,234000.0
2009-10-29 11:45:00,16.71,16.73,16.71,16.72,143700.0,11.9734,11.9878,11.9734,11.9806,143700.0
2009-10-29 11:50:00,16.72,16.74,16.72,16.74,321900.0,11.9806,11.9949,11.9806,11.9949,321900.0
2009-10-29 11:55:00,16.74,16.74,16.72,16.73,241800.0,11.9949,11.9949,11.9806,11.9878,241800.0
2009-10-29 12:00:00,16.73,16.74,16.73,16.74,267900.0,11.9878,11.9949,11.9878,11.9949,267900.0
2009-10-29 12:05:00,16.74,16.75,16.73,16.73,262200.0,11.9949,12.0021,11.9878,11.9878,262200.0
2009-10-29 12:10:00,16.73,16.73,16.72,16.73,286800.0,11.9878,11.9878,11.9806,11.9878,286800.0
2009-10-29 12:15:00,16.73,16.73,16.72,16.72,194100.0,11.9878,11.9878,11.9806,11.9806,194100.0
2009-10-29 12:20:00,16.72,16.74,16.72,16.74,495900.0,11.9806,11.9949,11.9806,11.9949,495900.0
2009-10-29 12:25:00,16.74,16.75,16.73,16.75,363600.0,11.9949,12.0021,11.9878,12.0021,363600.0
2009-10-29 12:30:00,16.76,16.76,16.75,16.75,145200.0,12.0093,12.0093,12.0021,12.0021,145200.0
2009-10-29 12:35:00,16.75,16.77,16.75,16.76,344400.0,12.0021,12.0164,12.0021,12.0093,344400.0
2009-10-29 12:40:00,16.76,16.77,16.76,16.77,158100.0,12.0093,12.0164,12.0093,12.0164,158100.0
2009-10-29 12:45:00,16.77,16.79,16.77,16.78,352200.0,12.0164,12.0307,12.0164,12.0236,352200.0
2009-10-29 12:50:00,16.78,16.79,16.77,16.78,297000.0,12.0236,12.0307,12.0164,12.0236,297000.0
2009-10-29 12:55:00,16.78,16.79,16.77,16.78,106800.0,12.0236,12.0307,12.0164,12.0236,106800.0
2009-10-29 13:00:00,16.78,16.78,16.77,16.78,354300.0,12.0236,12.0236,12.0164,12.0236,354300.0
2009-10-29 13:05:00,16.78,16.79,16.78,16.79,146100.0,12.0236,12.0307,12.0236,12.0307,146100.0
2009-10-29 13:10:00,16.79,16.79,16.77,16.77,415500.0,12.0307,12.0307,12.0164,12.0164,415500.0
2009-10-29 13:15:00,16.77,16.78,16.76,16.78,364200.0,12.0164,12.0236,12.0093,12.0236,364200.0
2009-10-29 13:20:00,16.78,16.79,16.78,16.79,207300.0,12.0236,12.0307,12.0236,12.0307,207300.0
2009-10-29 13:25:00,16.79,16.79,16.77,16.77,254100.0,12.0307,12.0307,12.0164,12.0164,254100.0
2009-10-29 13:30:00,16.77,16.78,16.77,16.77,186000.0,12.0164,12.0236,12.0164,12.0164,186000.0
2009-10-29 13:35:00,16.77,16.77,16.75,16.75,299100.0,12.0164,12.0164,12.0021,12.0021,299100.0
2009-10-29 13:40:00,16.75,16.77,16.75,16.76,272100.0,12.0021,12.0164,12.0021,12.0093,272100.0
2009-10-29 13:45:00,16.76,16.78,16.76,16.78,333000.0,12.0093,12.0236,12.0093,12.0236,333000.0
2009-10-29 13:50:00,16.78,16.79,16.78,16.78,335700.0,12.0236,12.0307,12.0236,12.0236,335700.0
2009-10-29 13:55:00,16.78,16.79,16.77,16.79,219600.0,12.0236,12.0307,12.0164,12.0307,219600.0
2009-10-29 14:00:00,16.78,16.79,16.78,16.78,328800.0,12.0236,12.0307,12.0236,12.0236,328800.0
2009-10-29 14:05:00,16.78,16.79,16.77,16.78,237300.0,12.0236,12.0307,12.0164,12.0236,237300.0
2009-10-29 14:10:00,16.78,16.78,16.77,16.77,141900.0,12.0236,12.0236,12.0164,12.0164,141900.0
2009-10-29 14:15:00,16.77,16.78,16.76,16.78,521700.0,12.0164,12.0236,12.0093,12.0236,521700.0
2009-10-29 14:20:00,16.77,16.78,16.77,16.77,230400.0,12.0164,12.0236,12.0164,12.0164,230400.0
2009-10-29 14:25:00,16.77,16.78,16.76,16.78,364800.0,12.0164,12.0236,12.0093,12.0236,364800.0
2009-10-29 14:30:00,16.78,16.79,16.76,16.79,353400.0,12.0236,12.0307,12.0093,12.0307,353400.0
2009-10-29 14:35:00,16.79,16.79,16.78,16.79,193800.0,12.0307,12.0307,12.0236,12.0307,193800.0
2009-10-29 14:40:00,16.79,16.82,16.79,16.81,543900.0,12.0307,12.0522,12.0307,12.0451,543900.0
2009-10-29 14:45:00,16.82,16.82,16.8,16.8,271200.0,12.0522,12.0522,12.0379,12.0379,271200.0
2009-10-29 14:50:00,16.8,16.81,16.79,16.79,359400.0,12.0379,12.0451,12.0307,12.0307,359400.0
2009-10-29 14:55:00,16.79,16.8,16.78,16.78,338400.0,12.0307,12.0379,12.0236,12.0236,338400.0
2009-10-29 15:00:00,16.79,16.8,16.77,16.8,1276500.0,12.0307,12.0379,12.0164,12.0379,1276500.0
2009-10-29 15:05:00,16.8,16.82,16.79,16.81,665700.0,12.0379,12.0522,12.0307,12.0451,665700.0
2009-10-29 15:10:00,16.81,16.82,16.8,16.81,620400.0,12.0451,12.0522,12.0379,12.0451,620400.0
2009-10-29 15:15:00,16.82,16.82,16.79,16.82,830100.0,12.0522,12.0522,12.0307,12.0522,830100.0
2009-10-29 15:20:00,16.82,16.82,16.8,16.8,408900.0,12.0522,12.0522,12.0379,12.0379,408900.0
2009-10-29 15:25:00,16.8,16.81,16.79,16.79,765900.0,12.0379,12.0451,12.0307,12.0307,765900.0
2009-10-29 15:30:00,16.79,16.81,16.79,16.8,677700.0,12.0307,12.0451,12.0307,12.0379,677700.0
2009-10-29 15:35:00,16.8,16.82,16.79,16.82,1143000.0,12.0379,12.0522,12.0307,12.0522,1143000.0
2009-10-29 15:40:00,16.82,16.82,16.79,16.79,1304100.0,12.0522,12.0522,12.0307,12.0307,1304100.0
2009-10-29 15:45:00,16.79,16.8,16.78,16.78,1008600.0,12.0307,12.0379,12.0236,12.0236,1008600.0
2009-10-29 15:50:00,16.78,16.78,16.78,16.78,2017800.0,12.0236,12.0236,12.0236,12.0236,2017800.0
2009-10-29 15:55:00,16.78,16.79,16.77,16.78,3589200.0,12.0236,12.0307,12.0164,12.0236,3589200.0
2009-10-30 09:30:00,16.8,16.81,16.74,16.77,803100.0,12.0379,12.0451,11.9949,12.0164,803100.0
2009-10-30 09:35:00,16.77,16.81,16.77,16.78,846300.0,12.0164,12.0451,12.0164,12.0236,846300.0
2009-10-30 09:40:00,16.78,16.82,16.75,16.78,1070100.0,12.0236,12.0522,12.0021,12.0236,1070100.0
2009-10-30 09:45:00,16.78,16.8,16.75,16.77,801900.0,12.0236,12.0379,12.0021,12.0164,801900.0
2009-10-30 09:50:00,16.76,16.78,16.73,16.75,1305000.0,12.0093,12.0236,11.9878,12.0021,1305000.0
2009-10-30 09:55:00,16.75,16.75,16.72,16.73,734100.0,12.0021,12.0021,11.9806,11.9878,734100.0
2009-10-30 10:00:00,16.73,16.78,16.72,16.76,459000.0,11.9878,12.0236,11.9806,12.0093,459000.0
2009-10-30 10:05:00,16.77,16.8,16.77,16.78,416100.0,12.0164,12.0379,12.0164,12.0236,416100.0
2009-10-30 10:10:00,16.78,16.79,16.75,16.78,261600.0,12.0236,12.0307,12.0021,12.0236,261600.0
2009-10-30 10:15:00,16.78,16.78,16.76,16.77,399000.0,12.0236,12.0236,12.0093,12.0164,399000.0
2009-10-30 10:20:00,16.77,16.8,16.75,16.77,1089000.0,12.0164,12.0379,12.0021,12.0164,1089000.0
2009-10-30 10:25:00,16.77,16.78,16.76,16.78,477600.0,12.0164,12.0236,12.0093,12.0236,477600.0
2009-10-30 10:30:00,16.78,16.79,16.77,16.79,458100.0,12.0236,12.0307,12.0164,12.0307,458100.0
2009-10-30 10:35:00,16.78,16.79,16.76,16.78,729900.0,12.0236,12.0307,12.0093,12.0236,729900.0
2009-10-30 10:40:00,16.78,16.79,16.76,16.78,283200.0,12.0236,12.0307,12.0093,12.0236,283200.0
2009-10-30 10:45:00,16.78,16.8,16.78,16.79,634800.0,12.0236,12.0379,12.0236,12.0307,634800.0
2009-10-30 10:50:00,16.8,16.81,16.79,16.8,249300.0,12.0379,12.0451,12.0307,12.0379,249300.0
2009-10-30 10:55:00,16.8,16.81,16.79,16.8,290100.0,12.0379,12.0451,12.0307,12.0379,290100.0
2009-10-30 11:00:00,16.8,16.8,16.78,16.8,350100.0,12.0379,12.0379,12.0236,12.0379,350100.0
2009-10-30 11:05:00,16.8,16.81,16.79,16.8,632100.0,12.0379,12.0451,12.0307,12.0379,632100.0
2009-10-30 11:10:00,16.8,16.8,16.79,16.79,105300.0,12.0379,12.0379,12.0307,12.0307,105300.0
2009-10-30 11:15:00,16.79,16.8,16.78,16.79,433800.0,12.0307,12.0379,12.0236,12.0307,433800.0
2009-10-30 11:20:00,16.79,16.8,16.78,16.78,356100.0,12.0307,12.0379,12.0236,12.0236,356100.0
2009-10-30 11:25:00,16.79,16.8,16.78,16.79,246900.0,12.0307,12.0379,12.0236,12.0307,246900.0
2009-10-30 11:30:00,16.79,16.8,16.77,16.8,435900.0,12.0307,12.0379,12.0164,12.0379,435900.0
2009-10-30 11:35:00,16.8,16.8,16.78,16.8,853500.0,12.0379,12.0379,12.0236,12.0379,853500.0
2009-10-30 11:40:00,16.8,16.8,16.78,16.8,174300.0,12.0379,12.0379,12.0236,12.0379,174300.0
2009-10-30 11:45:00,16.8,16.8,16.78,16.79,372000.0,12.0379,12.0379,12.0236,12.0307,372000.0
2009-10-30 11:50:00,16.79,16.79,16.76,16.77,405600.0,12.0307,12.0307,12.0093,12.0164,405600.0
2009-10-30 11:55:00,16.77,16.79,16.74,16.76,716100.0,12.0164,12.0307,11.9949,12.0093,716100.0
2009-10-30 12:00:00,16.77,16.78,16.76,16.77,363000.0,12.0164,12.0236,12.0093,12.0164,363000.0
2009-10-30 12:05:00,16.77,16.78,16.76,16.78,363600.0,12.0164,12.0236,12.0093,12.0236,363600.0
2009-10-30 12:10:00,16.77,16.78,16.76,16.76,222000.0,12.0164,12.0236,12.0093,12.0093,222000.0
2009-10-30 12:15:00,16.75,16.8,16.75,16.76,568200.0,12.0021,12.0379,12.0021,12.0093,568200.0
2009-10-30 12:20:00,16.76,16.77,16.75,16.76,222000.0,12.0093,12.0164,12.0021,12.0093,222000.0
2009-10-30 12:25:00,16.76,16.76,16.7,16.72,1030200.0,12.0093,12.0093,11.9663,11.9806,1030200.0
2009-10-30 12:30:00,16.72,16.73,16.7,16.73,412200.0,11.9806,11.9878,11.9663,11.9878,412200.0
2009-10-30 12:35:00,16.73,16.74,16.72,16.72,256500.0,11.9878,11.9949,11.9806,11.9806,256500.0
2009-10-30 12:40:00,16.72,16.73,16.7,16.7,132600.0,11.9806,11.9878,11.9663,11.9663,132600.0
2009-10-30 12:45:00,16.7,16.7,16.65,16.66,845700.0,11.9663,11.9663,11.9304,11.9376,845700.0
2009-10-30 12:50:00,16.66,16.69,16.66,16.69,327000.0,11.9376,11.9591,11.9376,11.9591,327000.0
2009-10-30 12:55:00,16.69,16.7,16.66,16.66,330300.0,11.9591,11.9663,11.9376,11.9376,330300.0
2009-10-30 13:00:00,16.66,16.68,16.65,16.67,279900.0,11.9376,11.9519,11.9304,11.9448,279900.0
2009-10-30 13:05:00,16.67,16.69,16.67,16.68,282300.0,11.9448,11.9591,11.9448,11.9519,282300.0
2009-10-30 13:10:00,16.68,16.7,16.67,16.68,419700.0,11.9519,11.9663,11.9448,11.9519,419700.0
2009-10-30 13:15:00,16.68,16.7,16.67,16.67,272100.0,11.9519,11.9663,11.9448,11.9448,272100.0
2009-10-30 13:20:00,16.67,16.67,16.64,16.66,842100.0,11.9448,11.9448,11.9233,11.9376,842100.0
2009-10-30 13:25:00,16.66,16.67,16.65,16.66,603300.0,11.9376,11.9448,11.9304,11.9376,603300.0
2009-10-30 13:30:00,16.66,16.66,16.59,16.6,911100.0,11.9376,11.9376,11.8874,11.8946,911100.0
2009-10-30 13:35:00,16.6,16.64,16.6,16.64,461400.0,11.8946,11.9233,11.8946,11.9233,461400.0
2009-10-30 13:40:00,16.64,16.65,16.63,16.63,693000.0,11.9233,11.9304,11.9161,11.9161,693000.0
2009-10-30 13:45:00,16.63,16.65,16.63,16.63,402300.0,11.9161,11.9304,11.9161,11.9161,402300.0
2009-10-30 13:50:00,16.63,16.64,16.62,16.63,226200.0,11.9161,11.9233,11.9089,11.9161,226200.0
2009-10-30 13:55:00,16.63,16.64,16.63,16.63,266700.0,11.9161,11.9233,11.9161,11.9161,266700.0
2009-10-30 14:00:00,16.63,16.65,16.63,16.65,369900.0,11.9161,11.9304,11.9161,11.9304,369900.0
2009-10-30 14:05:00,16.65,16.67,16.64,16.64,651000.0,11.9304,11.9448,11.9233,11.9233,651000.0
2009-10-30 14:10:00,16.64,16.66,16.63,16.65,395700.0,11.9233,11.9376,11.9161,11.9304,395700.0
2009-10-30 14:15:00,16.65,16.65,16.63,16.64,641700.0,11.9304,11.9304,11.9161,11.9233,641700.0
2009-10-30 14:20:00,16.64,16.66,16.64,16.64,333000.0,11.9233,11.9376,11.9233,11.9233,333000.0
2009-10-30 14:25:00,16.64,16.65,16.64,16.65,249000.0,11.9233,11.9304,11.9233,11.9304,249000.0
2009-10-30 14:30:00,16.65,16.65,16.63,16.63,328800.0,11.9304,11.9304,11.9161,11.9161,328800.0
2009-10-30 14:35:00,16.63,16.63,16.6,16.62,416100.0,11.9161,11.9161,11.8946,11.9089,416100.0
2009-10-30 14:40:00,16.62,16.63,16.6,16.61,427800.0,11.9089,11.9161,11.8946,11.9018,427800.0
2009-10-30 14:45:00,16.61,16.63,16.6,16.62,654600.0,11.9018,11.9161,11.8946,11.9089,654600.0
2009-10-30 14:50:00,16.62,16.63,16.6,16.63,487800.0,11.9089,11.9161,11.8946,11.9161,487800.0
2009-10-30 14:55:00,16.63,16.65,16.61,16.64,486000.0,11.9161,11.9304,11.9018,11.9233,486000.0
2009-10-30 15:00:00,16.64,16.64,16.61,16.62,529500.0,11.9233,11.9233,11.9018,11.9089,529500.0
2009-10-30 15:05:00,16.62,16.62,16.58,16.6,910800.0,11.9089,11.9089,11.8803,11.8946,910800.0
2009-10-30 15:10:00,16.59,16.65,16.59,16.63,580200.0,11.8874,11.9304,11.8874,11.9161,580200.0
2009-10-30 15:15:00,16.63,16.65,16.62,16.62,488100.0,11.9161,11.9304,11.9089,11.9089,488100.0
2009-10-30 15:20:00,16.62,16.63,16.61,16.62,521400.0,11.9089,11.9161,11.9018,11.9089,521400.0
2009-10-30 15:25:00,16.61,16.63,16.59,16.62,640200.0,11.9018,11.9161,11.8874,11.9089,640200.0
2009-10-30 15:30:00,16.62,16.64,16.62,16.63,881700.0,11.9089,11.9233,11.9089,11.9161,881700.0
2009-10-30 15:35:00,16.63,16.64,16.6,16.61,1276200.0,11.9161,11.9233,11.8946,11.9018,1276200.0
2009-10-30 15:40:00,16.61,16.62,16.6,16.6,1194900.0,11.9018,11.9089,11.8946,11.8946,1194900.0
2009-10-30 15:45:00,16.6,16.61,16.58,16.61,1309500.0,11.8946,11.9018,11.8803,11.9018,1309500.0
2009-10-30 15:50:00,16.61,16.61,16.56,16.57,2193600.0,11.9018,11.9018,11.8659,11.8731,2193600.0
2009-10-30 15:55:00,16.57,16.58,16.54,16.55,3604800.0,11.8731,11.8803,11.8516,11.8588,3604800.0
2009-11-02 09:30:00,16.6,16.61,16.56,16.6,1005600.0,11.8946,11.9018,11.8659,11.8946,1005600.0
2009-11-02 09:35:00,16.6,16.61,16.57,16.59,692100.0,11.8946,11.9018,11.8731,11.8874,692100.0
2009-11-02 09:40:00,16.59,16.6,16.58,16.59,436200.0,11.8874,11.8946,11.8803,11.8874,436200.0
2009-11-02 09:45:00,16.59,16.61,16.59,16.6,420900.0,11.8874,11.9018,11.8874,11.8946,420900.0
2009-11-02 09:50:00,16.6,16.69,16.6,16.68,671700.0,11.8946,11.9591,11.8946,11.9519,671700.0
2009-11-02 09:55:00,16.68,16.69,16.66,16.66,457500.0,11.9519,11.9591,11.9376,11.9376,457500.0
2009-11-02 10:00:00,16.67,16.73,16.66,16.71,1167300.0,11.9448,11.9878,11.9376,11.9734,1167300.0
2009-11-02 10:05:00,16.71,16.74,16.69,16.69,669600.0,11.9734,11.9949,11.9591,11.9591,669600.0
2009-11-02 10:10:00,16.7,16.73,16.69,16.71,531000.0,11.9663,11.9878,11.9591,11.9734,531000.0
2009-11-02 10:15:00,16.71,16.72,16.7,16.72,416400.0,11.9734,11.9806,11.9663,11.9806,416400.0
2009-11-02 10:20:00,16.72,16.72,16.69,16.72,347700.0,11.9806,11.9806,11.9591,11.9806,347700.0
2009-11-02 10:25:00,16.72,16.77,16.72,16.77,781800.0,11.9806,12.0164,11.9806,12.0164,781800.0
2009-11-02 10:30:00,16.77,16.78,16.75,16.76,623100.0,12.0164,12.0236,12.0021,12.0093,623100.0
2009-11-02 10:35:00,16.76,16.78,16.75,16.77,329400.0,12.0093,12.0236,12.0021,12.0164,329400.0
2009-11-02 10:40:00,16.77,16.78,16.76,16.77,615000.0,12.0164,12.0236,12.0093,12.0164,615000.0
2009-11-02 10:45:00,16.77,16.78,16.75,16.78,658500.0,12.0164,12.0236,12.0021,12.0236,658500.0
2009-11-02 10:50:00,16.78,16.78,16.76,16.77,438000.0,12.0236,12.0236,12.0093,12.0164,438000.0
2009-11-02 10:55:00,16.77,16.78,16.73,16.74,504000.0,12.0164,12.0236,11.9878,11.9949,504000.0
2009-11-02 11:00:00,16.73,16.73,16.71,16.73,731700.0,11.9878,11.9878,11.9734,11.9878,731700.0
2009-11-02 11:05:00,16.72,16.73,16.71,16.73,402900.0,11.9806,11.9878,11.9734,11.9878,402900.0
2009-11-02 11:10:00,16.73,16.75,16.71,16.74,365100.0,11.9878,12.0021,11.9734,11.9949,365100.0
2009-11-02 11:15:00,16.74,16.75,16.73,16.73,187500.0,11.9949,12.0021,11.9878,11.9878,187500.0
2009-11-02 11:20:00,16.73,16.75,16.73,16.73,229200.0,11.9878,12.0021,11.9878,11.9878,229200.0
2009-11-02 11:25:00,16.74,16.74,16.71,16.72,371100.0,11.9949,11.9949,11.9734,11.9806,371100.0
2009-11-02 11:30:00,16.72,16.73,16.71,16.73,324000.0,11.9806,11.9878,11.9734,11.9878,324000.0
2009-11-02 11:35:00,16.73,16.74,16.72,16.74,330000.0,11.9878,11.9949,11.9806,11.9949,330000.0
2009-11-02 11:40:00,16.74,16.77,16.74,16.77,196500.0,11.9949,12.0164,11.9949,12.0164,196500.0
2009-11-02 11:45:00,16.77,16.78,16.76,16.76,349500.0,12.0164,12.0236,12.0093,12.0093,349500.0
2009-11-02 11:50:00,16.76,16.77,16.76,16.77,274500.0,12.0093,12.0164,12.0093,12.0164,274500.0
2009-11-02 11:55:00,16.77,16.78,16.77,16.77,481200.0,12.0164,12.0236,12.0164,12.0164,481200.0
2009-11-02 12:00:00,16.77,16.77,16.76,16.77,295500.0,12.0164,12.0164,12.0093,12.0164,295500.0
2009-11-02 12:05:00,16.77,16.77,16.75,16.76,382200.0,12.0164,12.0164,12.0021,12.0093,382200.0
2009-11-02 12:10:00,16.76,16.77,16.75,16.76,347700.0,12.0093,12.0164,12.0021,12.0093,347700.0
2009-11-02 12:15:00,16.76,16.77,16.74,16.75,361800.0,12.0093,12.0164,11.9949,12.0021,361800.0
2009-11-02 12:20:00,16.76,16.77,16.75,16.76,206700.0,12.0093,12.0164,12.0021,12.0093,206700.0
2009-11-02 12:25:00,16.76,16.76,16.75,16.75,169800.0,12.0093,12.0093,12.0021,12.0021,169800.0
2009-11-02 12:30:00,16.75,16.77,16.74,16.75,621000.0,12.0021,12.0164,11.9949,12.0021,621000.0
2009-11-02 12:35:00,16.76,16.78,16.76,16.77,258000.0,12.0093,12.0236,12.0093,12.0164,258000.0
2009-11-02 12:40:00,16.77,16.77,16.75,16.76,528900.0,12.0164,12.0164,12.0021,12.0093,528900.0
2009-11-02 12:45:00,16.76,16.77,16.75,16.76,450000.0,12.0093,12.0164,12.0021,12.0093,450000.0
2009-11-02 12:50:00,16.76,16.77,16.71,16.73,957600.0,12.0093,12.0164,11.9734,11.9878,957600.0
2009-11-02 12:55:00,16.73,16.73,16.68,16.69,1115700.0,11.9878,11.9878,11.9519,11.9591,1115700.0
2009-11-02 13:00:00,16.68,16.71,16.67,16.7,1181100.0,11.9519,11.9734,11.9448,11.9663,1181100.0
2009-11-02 13:05:00,16.7,16.72,16.69,16.7,609900.0,11.9663,11.9806,11.9591,11.9663,609900.0
2009-11-02 13:10:00,16.7,16.71,16.69,16.71,672300.0,11.9663,11.9734,11.9591,11.9734,672300.0
2009-11-02 13:15:00,16.71,16.72,16.69,16.72,862200.0,11.9734,11.9806,11.9591,11.9806,862200.0
2009-11-02 13:20:00,16.71,16.73,16.7,16.71,399600.0,11.9734,11.9878,11.9663,11.9734,399600.0
2009-11-02 13:25:00,16.71,16.72,16.7,16.72,146700.0,11.9734,11.9806,11.9663,11.9806,146700.0
2009-11-02 13:30:00,16.72,16.72,16.7,16.71,352200.0,11.9806,11.9806,11.9663,11.9734,352200.0
2009-11-02 13:35:00,16.71,16.72,16.69,16.71,414000.0,11.9734,11.9806,11.9591,11.9734,414000.0
2009-11-02 13:40:00,16.71,16.73,16.71,16.72,216000.0,11.9734,11.9878,11.9734,11.9806,216000.0
2009-11-02 13:45:00,16.73,16.73,16.72,16.73,351900.0,11.9878,11.9878,11.9806,11.9878,351900.0
2009-11-02 13:50:00,16.72,16.73,16.68,16.69,658500.0,11.9806,11.9878,11.9519,11.9591,658500.0
2009-11-02 13:55:00,16.69,16.71,16.68,16.69,361800.0,11.9591,11.9734,11.9519,11.9591,361800.0
2009-11-02 14:00:00,16.69,16.7,16.68,16.68,391800.0,11.9591,11.9663,11.9519,11.9519,391800.0
2009-11-02 14:05:00,16.68,16.69,16.66,16.67,525900.0,11.9519,11.9591,11.9376,11.9448,525900.0
2009-11-02 14:10:00,16.67,16.71,16.66,16.69,483900.0,11.9448,11.9734,11.9376,11.9591,483900.0
2009-11-02 14:15:00,16.69,16.7,16.67,16.68,326100.0,11.9591,11.9663,11.9448,11.9519,326100.0
2009-11-02 14:20:00,16.68,16.72,16.68,16.72,387300.0,11.9519,11.9806,11.9519,11.9806,387300.0
2009-11-02 14:25:00,16.72,16.73,16.71,16.73,321300.0,11.9806,11.9878,11.9734,11.9878,321300.0
2009-11-02 14:30:00,16.73,16.75,16.72,16.74,509400.0,11.9878,12.0021,11.9806,11.9949,509400.0
2009-11-02 14:35:00,16.74,16.75,16.73,16.73,358500.0,11.9949,12.0021,11.9878,11.9878,358500.0
2009-11-02 14:40:00,16.74,16.76,16.73,16.73,355200.0,11.9949,12.0093,11.9878,11.9878,355200.0
2009-11-02 14:45:00,16.73,16.76,16.73,16.75,383400.0,11.9878,12.0093,11.9878,12.0021,383400.0
2009-11-02 14:50:00,16.75,16.77,16.74,16.77,487500.0,12.0021,12.0164,11.9949,12.0164,487500.0
2009-11-02 14:55:00,16.76,16.77,16.72,16.75,890100.0,12.0093,12.0164,11.9806,12.0021,890100.0
2009-11-02 15:00:00,16.75,16.75,16.73,16.73,967800.0,12.0021,12.0021,11.9878,11.9878,967800.0
2009-11-02 15:05:00,16.73,16.74,16.7,16.71,449700.0,11.9878,11.9949,11.9663,11.9734,449700.0
2009-11-02 15:10:00,16.71,16.73,16.7,16.72,605100.0,11.9734,11.9878,11.9663,11.9806,605100.0
2009-11-02 15:15:00,16.72,16.73,16.71,16.72,684000.0,11.9806,11.9878,11.9734,11.9806,684000.0
2009-11-02 15:20:00,16.71,16.74,16.71,16.73,608400.0,11.9734,11.9949,11.9734,11.9878,608400.0
2009-11-02 15:25:00,16.73,16.76,16.72,16.75,412200.0,11.9878,12.0093,11.9806,12.0021,412200.0
2009-11-02 15:30:00,16.75,16.77,16.75,16.76,825900.0,12.0021,12.0164,12.0021,12.0093,825900.0
2009-11-02 15:35:00,16.76,16.77,16.75,16.77,456900.0,12.0093,12.0164,12.0021,12.0164,456900.0
2009-11-02 15:40:00,16.77,16.77,16.76,16.76,522000.0,12.0164,12.0164,12.0093,12.0093,522000.0
2009-11-02 15:45:00,16.76,16.77,16.76,16.76,815700.0,12.0093,12.0164,12.0093,12.0093,815700.0
2009-11-02 15:50:00,16.76,16.78,16.74,16.74,1785000.0,12.0093,12.0236,11.9949,11.9949,1785000.0
2009-11-02 15:55:00,16.74,16.77,16.74,16.76,2112000.0,11.9949,12.0164,11.9949,12.0093,2112000.0
2009-11-03 09:30:00,16.72,16.73,16.68,16.72,776400.0,11.9806,11.9878,11.9519,11.9806,776400.0
2009-11-03 09:35:00,16.72,16.82,16.72,16.81,890700.0,11.9806,12.0522,11.9806,12.0451,890700.0
2009-11-03 09:40:00,16.81,16.86,16.81,16.83,1089300.0,12.0451,12.0809,12.0451,12.0594,1089300.0
2009-11-03 09:45:00,16.83,16.85,16.78,16.79,1085400.0,12.0594,12.0737,12.0236,12.0307,1085400.0
2009-11-03 09:50:00,16.78,16.81,16.77,16.79,456300.0,12.0236,12.0451,12.0164,12.0307,456300.0
2009-11-03 09:55:00,16.79,16.8,16.78,16.78,437400.0,12.0307,12.0379,12.0236,12.0236,437400.0
2009-11-03 10:00:00,16.78,16.79,16.74,16.77,832800.0,12.0236,12.0307,11.9949,12.0164,832800.0
2009-11-03 10:05:00,16.77,16.77,16.74,16.75,385200.0,12.0164,12.0164,11.9949,12.0021,385200.0
2009-11-03 10:10:00,16.75,16.77,16.74,16.75,641400.0,12.0021,12.0164,11.9949,12.0021,641400.0
2009-11-03 10:15:00,16.75,16.76,16.73,16.75,586200.0,12.0021,12.0093,11.9878,12.0021,586200.0
2009-11-03 10:20:00,16.74,16.75,16.68,16.69,567300.0,11.9949,12.0021,11.9519,11.9591,567300.0
2009-11-03 10:25:00,16.69,16.69,16.65,16.67,750000.0,11.9591,11.9591,11.9304,11.9448,750000.0
2009-11-03 10:30:00,16.66,16.69,16.65,16.68,600600.0,11.9376,11.9591,11.9304,11.9519,600600.0
2009-11-03 10:35:00,16.69,16.69,16.64,16.65,725100.0,11.9591,11.9591,11.9233,11.9304,725100.0
2009-11-03 10:40:00,16.65,16.69,16.64,16.69,431100.0,11.9304,11.9591,11.9233,11.9591,431100.0
2009-11-03 10:45:00,16.69,16.71,16.68,16.7,497700.0,11.9591,11.9734,11.9519,11.9663,497700.0
2009-11-03 10:50:00,16.7,16.7,16.67,16.67,402600.0,11.9663,11.9663,11.9448,11.9448,402600.0
2009-11-03 10:55:00,16.67,16.68,16.65,16.65,610200.0,11.9448,11.9519,11.9304,11.9304,610200.0
2009-11-03 11:00:00,16.65,16.66,16.64,16.65,815700.0,11.9304,11.9376,11.9233,11.9304,815700.0
2009-11-03 11:05:00,16.65,16.66,16.61,16.62,789900.0,11.9304,11.9376,11.9018,11.9089,789900.0
2009-11-03 11:10:00,16.62,16.64,16.61,16.64,494100.0,11.9089,11.9233,11.9018,11.9233,494100.0
2009-11-03 11:15:00,16.64,16.64,16.61,16.61,717000.0,11.9233,11.9233,11.9018,11.9018,717000.0
2009-11-03 11:20:00,16.61,16.61,16.58,16.59,852000.0,11.9018,11.9018,11.8803,11.8874,852000.0
2009-11-03 11:25:00,16.59,16.6,16.56,16.58,933900.0,11.8874,11.8946,11.8659,11.8803,933900.0
2009-11-03 11:30:00,16.58,16.59,16.55,16.55,1100400.0,11.8803,11.8874,11.8588,11.8588,1100400.0
2009-11-03 11:35:00,16.55,16.55,16.53,16.55,810300.0,11.8588,11.8588,11.8444,11.8588,810300.0
2009-11-03 11:40:00,16.55,16.55,16.53,16.55,377700.0,11.8588,11.8588,11.8444,11.8588,377700.0
2009-11-03 11:45:00,16.54,16.58,16.53,16.58,619800.0,11.8516,11.8803,11.8444,11.8803,619800.0
2009-11-03 11:50:00,16.58,16.58,16.57,16.58,317700.0,11.8803,11.8803,11.8731,11.8803,317700.0
2009-11-03 11:55:00,16.58,16.58,16.55,16.55,310800.0,11.8803,11.8803,11.8588,11.8588,310800.0
2009-11-03 12:00:00,16.55,16.58,16.55,16.57,379800.0,11.8588,11.8803,11.8588,11.8731,379800.0
2009-11-03 12:05:00,16.57,16.58,16.55,16.56,392100.0,11.8731,11.8803,11.8588,11.8659,392100.0
2009-11-03 12:10:00,16.56,16.57,16.55,16.57,266100.0,11.8659,11.8731,11.8588,11.8731,266100.0
2009-11-03 12:15:00,16.57,16.57,16.54,16.55,636600.0,11.8731,11.8731,11.8516,11.8588,636600.0
2009-11-03 12:20:00,16.55,16.55,16.53,16.55,844500.0,11.8588,11.8588,11.8444,11.8588,844500.0
2009-11-03 12:25:00,16.55,16.55,16.54,16.54,402000.0,11.8588,11.8588,11.8516,11.8516,402000.0
2009-11-03 12:30:00,16.54,16.54,16.53,16.53,703800.0,11.8516,11.8516,11.8444,11.8444,703800.0
2009-11-03 12:35:00,16.53,16.56,16.53,16.55,1546800.0,11.8444,11.8659,11.8444,11.8588,1546800.0
2009-11-03 12:40:00,16.55,16.56,16.54,16.54,444300.0,11.8588,11.8659,11.8516,11.8516,444300.0
2009-11-03 12:45:00,16.54,16.54,16.53,16.53,337200.0,11.8516,11.8516,11.8444,11.8444,337200.0
2009-11-03 12:50:00,16.53,16.54,16.52,16.52,535500.0,11.8444,11.8516,11.8373,11.8373,535500.0
2009-11-03 12:55:00,16.52,16.54,16.52,16.53,973200.0,11.8373,11.8516,11.8373,11.8444,973200.0
2009-11-03 13:00:00,16.53,16.53,16.52,16.53,386100.0,11.8444,11.8444,11.8373,11.8444,386100.0
2009-11-03 13:05:00,16.53,16.54,16.52,16.53,583500.0,11.8444,11.8516,11.8373,11.8444,583500.0
2009-11-03 13:10:00,16.53,16.54,16.52,16.54,818100.0,11.8444,11.8516,11.8373,11.8516,818100.0
2009-11-03 13:15:00,16.53,16.54,16.53,16.53,236100.0,11.8444,11.8516,11.8444,11.8444,236100.0
2009-11-03 13:20:00,16.53,16.53,16.51,16.52,703200.0,11.8444,11.8444,11.8301,11.8373,703200.0
2009-11-03 13:25:00,16.53,16.54,16.52,16.54,560400.0,11.8444,11.8516,11.8373,11.8516,560400.0
2009-11-03 13:30:00,16.54,16.57,16.54,16.57,396600.0,11.8516,11.8731,11.8516,11.8731,396600.0
2009-11-03 13:35:00,16.57,16.58,16.56,16.57,375000.0,11.8731,11.8803,11.8659,11.8731,375000.0
2009-11-03 13:40:00,16.57,16.58,16.57,16.58,307200.0,11.8731,11.8803,11.8731,11.8803,307200.0
2009-11-03 13:45:00,16.58,16.58,16.56,16.58,176400.0,11.8803,11.8803,11.8659,11.8803,176400.0
2009-11-03 13:50:00,16.58,16.58,16.57,16.57,505800.0,11.8803,11.8803,11.8731,11.8731,505800.0
2009-11-03 13:55:00,16.57,16.59,16.57,16.59,344400.0,11.8731,11.8874,11.8731,11.8874,344400.0
2009-11-03 14:00:00,16.59,16.61,16.59,16.6,442800.0,11.8874,11.9018,11.8874,11.8946,442800.0
2009-11-03 14:05:00,16.6,16.61,16.6,16.61,242700.0,11.8946,11.9018,11.8946,11.9018,242700.0
2009-11-03 14:10:00,16.61,16.61,16.59,16.6,378600.0,11.9018,11.9018,11.8874,11.8946,378600.0
2009-11-03 14:15:00,16.6,16.61,16.59,16.6,236700.0,11.8946,11.9018,11.8874,11.8946,236700.0
2009-11-03 14:20:00,16.6,16.61,16.6,16.6,274800.0,11.8946,11.9018,11.8946,11.8946,274800.0
2009-11-03 14:25:00,16.6,16.62,16.6,16.61,246600.0,11.8946,11.9089,11.8946,11.9018,246600.0
2009-11-03 14:30:00,16.61,16.63,16.6,16.6,341700.0,11.9018,11.9161,11.8946,11.8946,341700.0
2009-11-03 14:35:00,16.6,16.61,16.58,16.59,427800.0,11.8946,11.9018,11.8803,11.8874,427800.0
2009-11-03 14:40:00,16.6,16.61,16.58,16.61,423600.0,11.8946,11.9018,11.8803,11.9018,423600.0
2009-11-03 14:45:00,16.6,16.6,16.56,16.59,683400.0,11.8946,11.8946,11.8659,11.8874,683400.0
2009-11-03 14:50:00,16.58,16.59,16.56,16.56,263400.0,11.8803,11.8874,11.8659,11.8659,263400.0
2009-11-03 14:55:00,16.56,16.58,16.55,16.56,453900.0,11.8659,11.8803,11.8588,11.8659,453900.0
2009-11-03 15:00:00,16.56,16.58,16.55,16.56,396000.0,11.8659,11.8803,11.8588,11.8659,396000.0
2009-11-03 15:05:00,16.56,16.58,16.55,16.57,539100.0,11.8659,11.8803,11.8588,11.8731,539100.0
2009-11-03 15:10:00,16.57,16.57,16.56,16.56,313500.0,11.8731,11.8731,11.8659,11.8659,313500.0
2009-11-03 15:15:00,16.56,16.58,16.56,16.57,252600.0,11.8659,11.8803,11.8659,11.8731,252600.0
2009-11-03 15:20:00,16.57,16.58,16.57,16.58,362700.0,11.8731,11.8803,11.8731,11.8803,362700.0
2009-11-03 15:25:00,16.58,16.59,16.57,16.59,355200.0,11.8803,11.8874,11.8731,11.8874,355200.0
2009-11-03 15:30:00,16.59,16.61,16.59,16.6,797100.0,11.8874,11.9018,11.8874,11.8946,797100.0
2009-11-03 15:35:00,16.6,16.62,16.59,16.61,604200.0,11.8946,11.9089,11.8874,11.9018,604200.0
2009-11-03 15:40:00,16.61,16.62,16.59,16.6,841200.0,11.9018,11.9089,11.8874,11.8946,841200.0
2009-11-03 15:45:00,16.6,16.61,16.6,16.61,696900.0,11.8946,11.9018,11.8946,11.9018,696900.0
2009-11-03 15:50:00,16.61,16.62,16.59,16.62,900000.0,11.9018,11.9089,11.8874,11.9089,900000.0
2009-11-03 15:55:00,16.62,16.64,16.6,16.64,2007900.0,11.9089,11.9233,11.8946,11.9233,2007900.0
2009-11-04 09:30:00,16.68,16.73,16.66,16.67,1574700.0,11.9519,11.9878,11.9376,11.9448,1574700.0
2009-11-04 09:35:00,16.66,16.67,16.63,16.65,782400.0,11.9376,11.9448,11.9161,11.9304,782400.0
2009-11-04 09:40:00,16.64,16.66,16.62,16.64,598800.0,11.9233,11.9376,11.9089,11.9233,598800.0
2009-11-04 09:45:00,16.64,16.68,16.64,16.67,457800.0,11.9233,11.9519,11.9233,11.9448,457800.0
2009-11-04 09:50:00,16.67,16.67,16.65,16.66,523500.0,11.9448,11.9448,11.9304,11.9376,523500.0
2009-11-04 09:55:00,16.66,16.67,16.65,16.67,267600.0,11.9376,11.9448,11.9304,11.9448,267600.0
2009-11-04 10:00:00,16.67,16.74,16.65,16.71,1200600.0,11.9448,11.9949,11.9304,11.9734,1200600.0
2009-11-04 10:05:00,16.71,16.75,16.69,16.75,1210500.0,11.9734,12.0021,11.9591,12.0021,1210500.0
2009-11-04 10:10:00,16.75,16.76,16.74,16.75,614400.0,12.0021,12.0093,11.9949,12.0021,614400.0
2009-11-04 10:15:00,16.75,16.79,16.75,16.78,641700.0,12.0021,12.0307,12.0021,12.0236,641700.0
2009-11-04 10:20:00,16.79,16.8,16.78,16.79,471000.0,12.0307,12.0379,12.0236,12.0307,471000.0
2009-11-04 10:25:00,16.79,16.8,16.76,16.78,452400.0,12.0307,12.0379,12.0093,12.0236,452400.0
2009-11-04 10:30:00,16.78,16.79,16.77,16.77,295500.0,12.0236,12.0307,12.0164,12.0164,295500.0
2009-11-04 10:35:00,16.77,16.77,16.73,16.73,339300.0,12.0164,12.0164,11.9878,11.9878,339300.0
2009-11-04 10:40:00,16.73,16.76,16.72,16.75,653100.0,11.9878,12.0093,11.9806,12.0021,653100.0
2009-11-04 10:45:00,16.75,16.77,16.75,16.77,308100.0,12.0021,12.0164,12.0021,12.0164,308100.0
2009-11-04 10:50:00,16.77,16.78,16.77,16.78,325800.0,12.0164,12.0236,12.0164,12.0236,325800.0
2009-11-04 10:55:00,16.78,16.8,16.77,16.8,360300.0,12.0236,12.0379,12.0164,12.0379,360300.0
2009-11-04 11:00:00,16.8,16.8,16.77,16.79,529500.0,12.0379,12.0379,12.0164,12.0307,529500.0
2009-11-04 11:05:00,16.79,16.8,16.78,16.78,397500.0,12.0307,12.0379,12.0236,12.0236,397500.0
2009-11-04 11:10:00,16.79,16.79,16.78,16.79,214500.0,12.0307,12.0307,12.0236,12.0307,214500.0
2009-11-04 11:15:00,16.78,16.8,16.78,16.79,203700.0,12.0236,12.0379,12.0236,12.0307,203700.0
2009-11-04 11:20:00,16.79,16.82,16.79,16.81,193500.0,12.0307,12.0522,12.0307,12.0451,193500.0
2009-11-04 11:25:00,16.82,16.83,16.81,16.82,280500.0,12.0522,12.0594,12.0451,12.0522,280500.0
2009-11-04 11:30:00,16.82,16.83,16.8,16.83,301500.0,12.0522,12.0594,12.0379,12.0594,301500.0
2009-11-04 11:35:00,16.83,16.83,16.81,16.81,416100.0,12.0594,12.0594,12.0451,12.0451,416100.0
2009-11-04 11:40:00,16.81,16.83,16.81,16.83,365400.0,12.0451,12.0594,12.0451,12.0594,365400.0
2009-11-04 11:45:00,16.83,16.83,16.81,16.81,245400.0,12.0594,12.0594,12.0451,12.0451,245400.0
2009-11-04 11:50:00,16.81,16.82,16.81,16.81,201300.0,12.0451,12.0522,12.0451,12.0451,201300.0
2009-11-04 11:55:00,16.81,16.81,16.79,16.8,290700.0,12.0451,12.0451,12.0307,12.0379,290700.0
2009-11-04 12:00:00,16.79,16.8,16.79,16.79,342000.0,12.0307,12.0379,12.0307,12.0307,342000.0
2009-11-04 12:05:00,16.79,16.8,16.78,16.8,370500.0,12.0307,12.0379,12.0236,12.0379,370500.0
2009-11-04 12:10:00,16.8,16.8,16.78,16.79,379500.0,12.0379,12.0379,12.0236,12.0307,379500.0
2009-11-04 12:15:00,16.79,16.8,16.78,16.79,205800.0,12.0307,12.0379,12.0236,12.0307,205800.0
2009-11-04 12:20:00,16.79,16.8,16.78,16.8,210600.0,12.0307,12.0379,12.0236,12.0379,210600.0
2009-11-04 12:25:00,16.8,16.81,16.79,16.81,198300.0,12.0379,12.0451,12.0307,12.0451,198300.0
2009-11-04 12:30:00,16.81,16.82,16.81,16.82,87000.0,12.0451,12.0522,12.0451,12.0522,87000.0
2009-11-04 12:35:00,16.82,16.83,16.82,16.83,149400.0,12.0522,12.0594,12.0522,12.0594,149400.0
2009-11-04 12:40:00,16.83,16.84,16.82,16.84,352800.0,12.0594,12.0666,12.0522,12.0666,352800.0
2009-11-04 12:45:00,16.84,16.85,16.84,16.84,429900.0,12.0666,12.0737,12.0666,12.0666,429900.0
2009-11-04 12:50:00,16.84,16.84,16.69,16.83,421200.0,12.0666,12.0666,11.9591,12.0594,421200.0
2009-11-04 12:55:00,16.83,16.85,16.83,16.85,339000.0,12.0594,12.0737,12.0594,12.0737,339000.0
2009-11-04 13:00:00,16.85,16.85,16.84,16.84,246300.0,12.0737,12.0737,12.0666,12.0666,246300.0
2009-11-04 13:05:00,16.84,16.85,16.83,16.83,123900.0,12.0666,12.0737,12.0594,12.0594,123900.0
2009-11-04 13:10:00,16.84,16.85,16.84,16.84,198000.0,12.0666,12.0737,12.0666,12.0666,198000.0
2009-11-04 13:15:00,16.84,16.85,16.84,16.85,125700.0,12.0666,12.0737,12.0666,12.0737,125700.0
2009-11-04 13:20:00,16.85,16.85,16.83,16.83,217500.0,12.0737,12.0737,12.0594,12.0594,217500.0
2009-11-04 13:25:00,16.83,16.83,16.81,16.82,269400.0,12.0594,12.0594,12.0451,12.0522,269400.0
2009-11-04 13:30:00,16.81,16.83,16.81,16.82,144600.0,12.0451,12.0594,12.0451,12.0522,144600.0
2009-11-04 13:35:00,16.82,16.83,16.82,16.82,171900.0,12.0522,12.0594,12.0522,12.0522,171900.0
2009-11-04 13:40:00,16.82,16.82,16.81,16.81,160500.0,12.0522,12.0522,12.0451,12.0451,160500.0
2009-11-04 13:45:00,16.81,16.82,16.81,16.81,166500.0,12.0451,12.0522,12.0451,12.0451,166500.0
2009-11-04 13:50:00,16.81,16.83,16.81,16.83,202200.0,12.0451,12.0594,12.0451,12.0594,202200.0
2009-11-04 13:55:00,16.83,16.85,16.83,16.84,315900.0,12.0594,12.0737,12.0594,12.0666,315900.0
2009-11-04 14:00:00,16.84,16.84,16.83,16.83,391500.0,12.0666,12.0666,12.0594,12.0594,391500.0
2009-11-04 14:05:00,16.83,16.83,16.81,16.81,404400.0,12.0594,12.0594,12.0451,12.0451,404400.0
2009-11-04 14:10:00,16.81,16.84,16.81,16.84,270900.0,12.0451,12.0666,12.0451,12.0666,270900.0
2009-11-04 14:15:00,16.83,16.86,16.8,16.8,664800.0,12.0594,12.0809,12.0379,12.0379,664800.0
2009-11-04 14:20:00,16.8,16.87,16.8,16.84,1226700.0,12.0379,12.0881,12.0379,12.0666,1226700.0
2009-11-04 14:25:00,16.84,16.85,16.79,16.79,973200.0,12.0666,12.0737,12.0307,12.0307,973200.0
2009-11-04 14:30:00,16.79,16.85,16.78,16.84,741300.0,12.0307,12.0737,12.0236,12.0666,741300.0
2009-11-04 14:35:00,16.84,16.86,16.84,16.85,570900.0,12.0666,12.0809,12.0666,12.0737,570900.0
2009-11-04 14:40:00,16.84,16.9,16.84,16.89,1215600.0,12.0666,12.1096,12.0666,12.1024,1215600.0
2009-11-04 14:45:00,16.89,16.9,16.89,16.89,615600.0,12.1024,12.1096,12.1024,12.1024,615600.0
2009-11-04 14:50:00,16.89,16.93,16.89,16.9,878700.0,12.1024,12.1311,12.1024,12.1096,878700.0
2009-11-04 14:55:00,16.9,16.91,16.88,16.9,417600.0,12.1096,12.1167,12.0952,12.1096,417600.0
2009-11-04 15:00:00,16.9,16.9,16.86,16.86,358200.0,12.1096,12.1096,12.0809,12.0809,358200.0
2009-11-04 15:05:00,16.86,16.88,16.86,16.86,339900.0,12.0809,12.0952,12.0809,12.0809,339900.0
2009-11-04 15:10:00,16.86,16.89,16.86,16.88,684000.0,12.0809,12.1024,12.0809,12.0952,684000.0
2009-11-04 15:15:00,16.89,16.9,16.88,16.89,459300.0,12.1024,12.1096,12.0952,12.1024,459300.0
2009-11-04 15:20:00,16.89,16.91,16.88,16.89,613800.0,12.1024,12.1167,12.0952,12.1024,613800.0
2009-11-04 15:25:00,16.89,16.9,16.87,16.88,457800.0,12.1024,12.1096,12.0881,12.0952,457800.0
2009-11-04 15:30:00,16.88,16.88,16.83,16.84,900900.0,12.0952,12.0952,12.0594,12.0666,900900.0
2009-11-04 15:35:00,16.84,16.84,16.8,16.81,995100.0,12.0666,12.0666,12.0379,12.0451,995100.0
2009-11-04 15:40:00,16.81,16.81,16.75,16.77,1650300.0,12.0451,12.0451,12.0021,12.0164,1650300.0
2009-11-04 15:45:00,16.77,16.79,16.75,16.77,1336500.0,12.0164,12.0307,12.0021,12.0164,1336500.0
2009-11-04 15:50:00,16.77,16.78,16.75,16.77,1621500.0,12.0164,12.0236,12.0021,12.0164,1621500.0
2009-11-04 15:55:00,16.78,16.8,16.76,16.8,2925900.0,12.0236,12.0379,12.0093,12.0379,2925900.0
2009-11-05 09:30:00,16.86,16.92,16.83,16.89,1689000.0,12.0809,12.1239,12.0594,12.1024,1689000.0
2009-11-05 09:35:00,16.88,16.91,16.85,16.86,1485300.0,12.0952,12.1167,12.0737,12.0809,1485300.0
2009-11-05 09:40:00,16.86,16.92,16.86,16.9,844800.0,12.0809,12.1239,12.0809,12.1096,844800.0
2009-11-05 09:45:00,16.9,16.97,16.89,16.96,964200.0,12.1096,12.1597,12.1024,12.1526,964200.0
2009-11-05 09:50:00,16.97,17.0,16.96,17.0,1027500.0,12.1597,12.1812,12.1526,12.1812,1027500.0
2009-11-05 09:55:00,16.99,17.03,16.99,17.02,1307400.0,12.1741,12.2027,12.1741,12.1956,1307400.0
2009-11-05 10:00:00,17.02,17.06,17.02,17.04,1210200.0,12.1956,12.2242,12.1956,12.2099,1210200.0
2009-11-05 10:05:00,17.04,17.04,16.98,16.99,1137600.0,12.2099,12.2099,12.1669,12.1741,1137600.0
2009-11-05 10:10:00,16.99,16.99,16.95,16.97,675900.0,12.1741,12.1741,12.1454,12.1597,675900.0
2009-11-05 10:15:00,16.97,16.99,16.97,16.97,696000.0,12.1597,12.1741,12.1597,12.1597,696000.0
2009-11-05 10:20:00,16.97,16.99,16.97,16.99,276600.0,12.1597,12.1741,12.1597,12.1741,276600.0
2009-11-05 10:25:00,16.99,17.02,16.98,17.02,960300.0,12.1741,12.1956,12.1669,12.1956,960300.0
2009-11-05 10:30:00,17.02,17.05,17.02,17.05,895800.0,12.1956,12.217,12.1956,12.217,895800.0
2009-11-05 10:35:00,17.05,17.11,17.05,17.11,1398300.0,12.217,12.26,12.217,12.26,1398300.0
2009-11-05 10:40:00,17.11,17.12,17.1,17.1,729900.0,12.26,12.2672,12.2529,12.2529,729900.0
2009-11-05 10:45:00,17.1,17.11,17.08,17.09,1114500.0,12.2529,12.26,12.2385,12.2457,1114500.0
2009-11-05 10:50:00,17.09,17.09,17.06,17.06,751800.0,12.2457,12.2457,12.2242,12.2242,751800.0
2009-11-05 10:55:00,17.07,17.07,17.06,17.06,473400.0,12.2314,12.2314,12.2242,12.2242,473400.0
2009-11-05 11:00:00,17.07,17.08,17.05,17.07,418500.0,12.2314,12.2385,12.217,12.2314,418500.0
2009-11-05 11:05:00,17.07,17.08,17.06,17.08,456000.0,12.2314,12.2385,12.2242,12.2385,456000.0
2009-11-05 11:10:00,17.08,17.09,17.07,17.08,426000.0,12.2385,12.2457,12.2314,12.2385,426000.0
2009-11-05 11:15:00,17.08,17.09,17.04,17.05,681900.0,12.2385,12.2457,12.2099,12.217,681900.0
2009-11-05 11:20:00,17.05,17.05,17.02,17.04,487200.0,12.217,12.217,12.1956,12.2099,487200.0
2009-11-05 11:25:00,17.04,17.05,17.04,17.04,282300.0,12.2099,12.217,12.2099,12.2099,282300.0
2009-11-05 11:30:00,17.04,17.04,17.02,17.04,592800.0,12.2099,12.2099,12.1956,12.2099,592800.0
2009-11-05 11:35:00,17.05,17.06,17.04,17.05,356700.0,12.217,12.2242,12.2099,12.217,356700.0
2009-11-05 11:40:00,17.05,17.06,17.03,17.03,319500.0,12.217,12.2242,12.2027,12.2027,319500.0
2009-11-05 11:45:00,17.03,17.04,17.03,17.04,242400.0,12.2027,12.2099,12.2027,12.2099,242400.0
2009-11-05 11:50:00,17.04,17.04,17.02,17.03,332100.0,12.2099,12.2099,12.1956,12.2027,332100.0
2009-11-05 11:55:00,17.03,17.05,17.02,17.03,360000.0,12.2027,12.217,12.1956,12.2027,360000.0
2009-11-05 12:00:00,17.03,17.04,17.03,17.03,245700.0,12.2027,12.2099,12.2027,12.2027,245700.0
2009-11-05 12:05:00,17.03,17.04,17.02,17.02,296400.0,12.2027,12.2099,12.1956,12.1956,296400.0
2009-11-05 12:10:00,17.02,17.03,17.0,17.03,207000.0,12.1956,12.2027,12.1812,12.2027,207000.0
2009-11-05 12:15:00,17.03,17.05,17.03,17.04,226200.0,12.2027,12.217,12.2027,12.2099,226200.0
2009-11-05 12:20:00,17.04,17.04,17.02,17.02,159900.0,12.2099,12.2099,12.1956,12.1956,159900.0
2009-11-05 12:25:00,17.02,17.04,17.01,17.03,246000.0,12.1956,12.2099,12.1884,12.2027,246000.0
2009-11-05 12:30:00,17.03,17.06,17.03,17.06,301500.0,12.2027,12.2242,12.2027,12.2242,301500.0
2009-11-05 12:35:00,17.06,17.08,17.06,17.07,501900.0,12.2242,12.2385,12.2242,12.2314,501900.0
2009-11-05 12:40:00,17.07,17.08,17.07,17.07,289500.0,12.2314,12.2385,12.2314,12.2314,289500.0
2009-11-05 12:45:00,17.07,17.09,17.07,17.08,393000.0,12.2314,12.2457,12.2314,12.2385,393000.0
2009-11-05 12:50:00,17.08,17.09,17.06,17.06,461400.0,12.2385,12.2457,12.2242,12.2242,461400.0
2009-11-05 12:55:00,17.07,17.08,17.06,17.08,338400.0,12.2314,12.2385,12.2242,12.2385,338400.0
2009-11-05 13:00:00,17.08,17.1,17.08,17.09,290100.0,12.2385,12.2529,12.2385,12.2457,290100.0
2009-11-05 13:05:00,17.1,17.1,17.09,17.1,313200.0,12.2529,12.2529,12.2457,12.2529,313200.0
2009-11-05 13:10:00,17.1,17.1,17.08,17.1,533700.0,12.2529,12.2529,12.2385,12.2529,533700.0
2009-11-05 13:15:00,17.09,17.11,17.09,17.11,449400.0,12.2457,12.26,12.2457,12.26,449400.0
2009-11-05 13:20:00,17.11,17.11,17.09,17.1,327300.0,12.26,12.26,12.2457,12.2529,327300.0
2009-11-05 13:25:00,17.1,17.1,17.09,17.1,233400.0,12.2529,12.2529,12.2457,12.2529,233400.0
2009-11-05 13:30:00,17.1,17.11,17.09,17.1,270300.0,12.2529,12.26,12.2457,12.2529,270300.0
2009-11-05 13:35:00,17.1,17.11,17.09,17.1,558900.0,12.2529,12.26,12.2457,12.2529,558900.0
2009-11-05 13:40:00,17.1,17.11,17.1,17.1,322500.0,12.2529,12.26,12.2529,12.2529,322500.0
2009-11-05 13:45:00,17.1,17.11,17.1,17.11,312300.0,12.2529,12.26,12.2529,12.26,312300.0
2009-11-05 13:50:00,17.11,17.11,17.08,17.09,331500.0,12.26,12.26,12.2385,12.2457,331500.0
2009-11-05 13:55:00,17.09,17.09,17.09,17.09,198600.0,12.2457,12.2457,12.2457,12.2457,198600.0
2009-11-05 14:00:00,17.09,17.09,17.06,17.06,487200.0,12.2457,12.2457,12.2242,12.2242,487200.0
2009-11-05 14:05:00,17.07,17.07,17.04,17.05,702900.0,12.2314,12.2314,12.2099,12.217,702900.0
2009-11-05 14:10:00,17.05,17.05,17.03,17.03,482400.0,12.217,12.217,12.2027,12.2027,482400.0
2009-11-05 14:15:00,17.03,17.05,17.03,17.05,259800.0,12.2027,12.217,12.2027,12.217,259800.0
2009-11-05 14:20:00,17.04,17.06,17.02,17.03,718800.0,12.2099,12.2242,12.1956,12.2027,718800.0
2009-11-05 14:25:00,17.03,17.04,17.02,17.04,377700.0,12.2027,12.2099,12.1956,12.2099,377700.0
2009-11-05 14:30:00,17.04,17.05,17.03,17.05,458100.0,12.2099,12.217,12.2027,12.217,458100.0
2009-11-05 14:35:00,17.05,17.06,17.03,17.05,413100.0,12.217,12.2242,12.2027,12.217,413100.0
2009-11-05 14:40:00,17.05,17.07,17.05,17.07,239100.0,12.217,12.2314,12.217,12.2314,239100.0
2009-11-05 14:45:00,17.07,17.08,17.07,17.07,259200.0,12.2314,12.2385,12.2314,12.2314,259200.0
2009-11-05 14:50:00,17.07,17.08,17.06,17.06,399000.0,12.2314,12.2385,12.2242,12.2242,399000.0
2009-11-05 14:55:00,17.06,17.1,17.06,17.09,707100.0,12.2242,12.2529,12.2242,12.2457,707100.0
2009-11-05 15:00:00,17.09,17.11,17.09,17.11,782700.0,12.2457,12.26,12.2457,12.26,782700.0
2009-11-05 15:05:00,17.11,17.11,17.09,17.09,606000.0,12.26,12.26,12.2457,12.2457,606000.0
2009-11-05 15:10:00,17.09,17.1,17.08,17.1,389100.0,12.2457,12.2529,12.2385,12.2529,389100.0
2009-11-05 15:15:00,17.09,17.11,17.09,17.11,430200.0,12.2457,12.26,12.2457,12.26,430200.0
2009-11-05 15:20:00,17.11,17.11,17.07,17.07,564900.0,12.26,12.26,12.2314,12.2314,564900.0
2009-11-05 15:25:00,17.08,17.08,17.06,17.06,285600.0,12.2385,12.2385,12.2242,12.2242,285600.0
2009-11-05 15:30:00,17.06,17.07,17.05,17.06,322200.0,12.2242,12.2314,12.217,12.2242,322200.0
2009-11-05 15:35:00,17.06,17.07,17.06,17.06,521700.0,12.2242,12.2314,12.2242,12.2242,521700.0
2009-11-05 15:40:00,17.06,17.07,17.06,17.07,724500.0,12.2242,12.2314,12.2242,12.2314,724500.0
2009-11-05 15:45:00,17.07,17.09,17.05,17.08,866700.0,12.2314,12.2457,12.217,12.2385,866700.0
2009-11-05 15:50:00,17.08,17.09,17.07,17.08,1481400.0,12.2385,12.2457,12.2314,12.2385,1481400.0
2009-11-05 15:55:00,17.08,17.11,17.08,17.1,2381100.0,12.2385,12.26,12.2385,12.2529,2381100.0
2009-11-06 09:30:00,17.01,17.04,16.96,16.99,1334100.0,12.1884,12.2099,12.1526,12.1741,1334100.0
2009-11-06 09:35:00,16.99,17.08,16.99,17.04,1060500.0,12.1741,12.2385,12.1741,12.2099,1060500.0
2009-11-06 09:40:00,17.04,17.08,17.02,17.06,958200.0,12.2099,12.2385,12.1956,12.2242,958200.0
2009-11-06 09:45:00,17.06,17.09,17.06,17.06,1041600.0,12.2242,12.2457,12.2242,12.2242,1041600.0
2009-11-06 09:50:00,17.07,17.07,17.04,17.05,749400.0,12.2314,12.2314,12.2099,12.217,749400.0
2009-11-06 09:55:00,17.05,17.06,16.99,17.0,1333200.0,12.217,12.2242,12.1741,12.1812,1333200.0
2009-11-06 10:00:00,17.0,17.01,16.98,16.99,870600.0,12.1812,12.1884,12.1669,12.1741,870600.0
2009-11-06 10:05:00,16.98,17.01,16.98,16.99,516300.0,12.1669,12.1884,12.1669,12.1741,516300.0
2009-11-06 10:10:00,16.99,17.01,16.99,17.0,362100.0,12.1741,12.1884,12.1741,12.1812,362100.0
2009-11-06 10:15:00,17.01,17.01,16.98,16.98,491700.0,12.1884,12.1884,12.1669,12.1669,491700.0
2009-11-06 10:20:00,16.98,16.99,16.95,16.96,740100.0,12.1669,12.1741,12.1454,12.1526,740100.0
2009-11-06 10:25:00,16.96,16.97,16.95,16.95,445800.0,12.1526,12.1597,12.1454,12.1454,445800.0
2009-11-06 10:30:00,16.95,16.96,16.92,16.93,782100.0,12.1454,12.1526,12.1239,12.1311,782100.0
2009-11-06 10:35:00,16.93,16.95,16.92,16.93,809700.0,12.1311,12.1454,12.1239,12.1311,809700.0
2009-11-06 10:40:00,16.93,16.93,16.9,16.91,573300.0,12.1311,12.1311,12.1096,12.1167,573300.0
2009-11-06 10:45:00,16.91,16.92,16.9,16.92,381900.0,12.1167,12.1239,12.1096,12.1239,381900.0
2009-11-06 10:50:00,16.92,16.94,16.91,16.94,537900.0,12.1239,12.1382,12.1167,12.1382,537900.0
2009-11-06 10:55:00,16.93,16.94,16.92,16.93,305700.0,12.1311,12.1382,12.1239,12.1311,305700.0
2009-11-06 11:00:00,16.93,16.95,16.92,16.94,317400.0,12.1311,12.1454,12.1239,12.1382,317400.0
2009-11-06 11:05:00,16.94,16.97,16.94,16.96,321900.0,12.1382,12.1597,12.1382,12.1526,321900.0
2009-11-06 11:10:00,16.97,16.97,16.93,16.95,402600.0,12.1597,12.1597,12.1311,12.1454,402600.0
2009-11-06 11:15:00,16.95,16.96,16.94,16.96,135900.0,12.1454,12.1526,12.1382,12.1526,135900.0
2009-11-06 11:20:00,16.96,16.97,16.95,16.96,234000.0,12.1526,12.1597,12.1454,12.1526,234000.0
2009-11-06 11:25:00,16.96,16.98,16.95,16.97,217800.0,12.1526,12.1669,12.1454,12.1597,217800.0
2009-11-06 11:30:00,16.98,16.99,16.97,16.98,347400.0,12.1669,12.1741,12.1597,12.1669,347400.0
2009-11-06 11:35:00,16.98,16.99,16.97,16.99,211200.0,12.1669,12.1741,12.1597,12.1741,211200.0
2009-11-06 11:40:00,16.99,17.01,16.99,17.0,285900.0,12.1741,12.1884,12.1741,12.1812,285900.0
2009-11-06 11:45:00,17.0,17.01,17.0,17.0,136800.0,12.1812,12.1884,12.1812,12.1812,136800.0
2009-11-06 11:50:00,17.0,17.01,17.0,17.01,165300.0,12.1812,12.1884,12.1812,12.1884,165300.0
2009-11-06 11:55:00,17.01,17.01,16.99,17.0,279900.0,12.1884,12.1884,12.1741,12.1812,279900.0
2009-11-06 12:00:00,17.0,17.01,17.0,17.01,242400.0,12.1812,12.1884,12.1812,12.1884,242400.0
2009-11-06 12:05:00,17.01,17.03,17.01,17.03,172800.0,12.1884,12.2027,12.1884,12.2027,172800.0
2009-11-06 12:10:00,17.03,17.06,17.03,17.05,473700.0,12.2027,12.2242,12.2027,12.217,473700.0
2009-11-06 12:15:00,17.05,17.06,17.04,17.05,361200.0,12.217,12.2242,12.2099,12.217,361200.0
2009-11-06 12:20:00,17.05,17.05,17.04,17.05,307500.0,12.217,12.217,12.2099,12.217,307500.0
2009-11-06 12:25:00,17.05,17.05,17.02,17.02,307200.0,12.217,12.217,12.1956,12.1956,307200.0
2009-11-06 12:30:00,17.02,17.05,17.02,17.04,231300.0,12.1956,12.217,12.1956,12.2099,231300.0
2009-11-06 12:35:00,17.04,17.05,17.02,17.03,503400.0,12.2099,12.217,12.1956,12.2027,503400.0
2009-11-06 12:40:00,17.03,17.04,17.01,17.02,205200.0,12.2027,12.2099,12.1884,12.1956,205200.0
2009-11-06 12:45:00,17.02,17.03,17.01,17.02,235800.0,12.1956,12.2027,12.1884,12.1956,235800.0
2009-11-06 12:50:00,17.02,17.04,17.02,17.02,409200.0,12.1956,12.2099,12.1956,12.1956,409200.0
2009-11-06 12:55:00,17.02,17.05,17.02,17.05,210900.0,12.1956,12.217,12.1956,12.217,210900.0
2009-11-06 13:00:00,17.05,17.05,17.03,17.04,148200.0,12.217,12.217,12.2027,12.2099,148200.0
2009-11-06 13:05:00,17.03,17.05,17.03,17.03,256200.0,12.2027,12.217,12.2027,12.2027,256200.0
2009-11-06 13:10:00,17.03,17.05,17.03,17.05,142800.0,12.2027,12.217,12.2027,12.217,142800.0
2009-11-06 13:15:00,17.04,17.05,17.04,17.05,185700.0,12.2099,12.217,12.2099,12.217,185700.0
2009-11-06 13:20:00,17.05,17.05,17.03,17.04,224400.0,12.217,12.217,12.2027,12.2099,224400.0
2009-11-06 13:25:00,17.04,17.05,17.03,17.04,171900.0,12.2099,12.217,12.2027,12.2099,171900.0
2009-11-06 13:30:00,17.04,17.05,17.04,17.04,173400.0,12.2099,12.217,12.2099,12.2099,173400.0
2009-11-06 13:35:00,17.04,17.06,17.04,17.04,187500.0,12.2099,12.2242,12.2099,12.2099,187500.0
2009-11-06 13:40:00,17.04,17.04,17.03,17.03,168300.0,12.2099,12.2099,12.2027,12.2027,168300.0
2009-11-06 13:45:00,17.04,17.05,17.03,17.04,279000.0,12.2099,12.217,12.2027,12.2099,279000.0
2009-11-06 13:50:00,17.04,17.05,17.03,17.04,218400.0,12.2099,12.217,12.2027,12.2099,218400.0
2009-11-06 13:55:00,17.04,17.05,17.03,17.04,205800.0,12.2099,12.217,12.2027,12.2099,205800.0
2009-11-06 14:00:00,17.04,17.04,17.02,17.03,573900.0,12.2099,12.2099,12.1956,12.2027,573900.0
2009-11-06 14:05:00,17.03,17.04,17.03,17.03,386700.0,12.2027,12.2099,12.2027,12.2027,386700.0
2009-11-06 14:10:00,17.03,17.04,17.03,17.04,142800.0,12.2027,12.2099,12.2027,12.2099,142800.0
2009-11-06 14:15:00,17.04,17.05,17.03,17.03,153600.0,12.2099,12.217,12.2027,12.2027,153600.0
2009-11-06 14:20:00,17.03,17.04,17.03,17.04,160800.0,12.2027,12.2099,12.2027,12.2099,160800.0
2009-11-06 14:25:00,17.04,17.05,17.03,17.05,137400.0,12.2099,12.217,12.2027,12.217,137400.0
2009-11-06 14:30:00,17.05,17.05,17.04,17.04,100200.0,12.217,12.217,12.2099,12.2099,100200.0
2009-11-06 14:35:00,17.04,17.05,17.03,17.05,114000.0,12.2099,12.217,12.2027,12.217,114000.0
2009-11-06 14:40:00,17.05,17.05,17.04,17.04,143400.0,12.217,12.217,12.2099,12.2099,143400.0
2009-11-06 14:45:00,17.04,17.04,17.03,17.04,148500.0,12.2099,12.2099,12.2027,12.2099,148500.0
2009-11-06 14:50:00,17.04,17.05,17.03,17.03,249600.0,12.2099,12.217,12.2027,12.2027,249600.0
2009-11-06 14:55:00,17.03,17.03,17.02,17.02,228300.0,12.2027,12.2027,12.1956,12.1956,228300.0
2009-11-06 15:00:00,17.02,17.03,17.02,17.02,424200.0,12.1956,12.2027,12.1956,12.1956,424200.0
2009-11-06 15:05:00,17.02,17.03,17.02,17.03,349800.0,12.1956,12.2027,12.1956,12.2027,349800.0
2009-11-06 15:10:00,17.03,17.04,17.02,17.02,288000.0,12.2027,12.2099,12.1956,12.1956,288000.0
2009-11-06 15:15:00,17.02,17.02,17.02,17.02,296700.0,12.1956,12.1956,12.1956,12.1956,296700.0
2009-11-06 15:20:00,17.02,17.04,17.02,17.03,491100.0,12.1956,12.2099,12.1956,12.2027,491100.0
2009-11-06 15:25:00,17.03,17.06,17.03,17.06,478500.0,12.2027,12.2242,12.2027,12.2242,478500.0
2009-11-06 15:30:00,17.06,17.06,17.04,17.05,345300.0,12.2242,12.2242,12.2099,12.217,345300.0
2009-11-06 15:35:00,17.05,17.05,17.04,17.04,809400.0,12.217,12.217,12.2099,12.2099,809400.0
2009-11-06 15:40:00,17.04,17.05,17.03,17.05,579900.0,12.2099,12.217,12.2027,12.217,579900.0
2009-11-06 15:45:00,17.05,17.05,17.04,17.05,458700.0,12.217,12.217,12.2099,12.217,458700.0
2009-11-06 15:50:00,17.05,17.05,17.04,17.05,754800.0,12.217,12.217,12.2099,12.217,754800.0
2009-11-06 15:55:00,17.05,17.08,17.05,17.08,1885500.0,12.217,12.2385,12.217,12.2385,1885500.0
2009-11-09 09:30:00,17.2,17.32,17.17,17.2,1608300.0,12.3245,12.4105,12.303,12.3245,1608300.0
2009-11-09 09:35:00,17.2,17.23,17.16,17.22,738000.0,12.3245,12.346,12.2959,12.3389,738000.0
2009-11-09 09:40:00,17.22,17.24,17.22,17.24,991500.0,12.3389,12.3532,12.3389,12.3532,991500.0
2009-11-09 09:45:00,17.24,17.25,17.18,17.2,484200.0,12.3532,12.3604,12.3102,12.3245,484200.0
2009-11-09 09:50:00,17.2,17.21,17.15,17.19,1466400.0,12.3245,12.3317,12.2887,12.3174,1466400.0
2009-11-09 09:55:00,17.19,17.2,17.14,17.17,821400.0,12.3174,12.3245,12.2815,12.303,821400.0
2009-11-09 10:00:00,17.17,17.2,17.16,17.2,479100.0,12.303,12.3245,12.2959,12.3245,479100.0
2009-11-09 10:05:00,17.2,17.2,17.19,17.2,425100.0,12.3245,12.3245,12.3174,12.3245,425100.0
2009-11-09 10:10:00,17.19,17.22,17.19,17.21,422400.0,12.3174,12.3389,12.3174,12.3317,422400.0
2009-11-09 10:15:00,17.21,17.23,17.21,17.22,446400.0,12.3317,12.346,12.3317,12.3389,446400.0
2009-11-09 10:20:00,17.22,17.22,17.19,17.19,750000.0,12.3389,12.3389,12.3174,12.3174,750000.0
2009-11-09 10:25:00,17.19,17.2,17.19,17.2,176100.0,12.3174,12.3245,12.3174,12.3245,176100.0
2009-11-09 10:30:00,17.2,17.2,17.18,17.19,369000.0,12.3245,12.3245,12.3102,12.3174,369000.0
2009-11-09 10:35:00,17.2,17.2,17.19,17.2,156600.0,12.3245,12.3245,12.3174,12.3245,156600.0
2009-11-09 10:40:00,17.2,17.22,17.2,17.21,444000.0,12.3245,12.3389,12.3245,12.3317,444000.0
2009-11-09 10:45:00,17.21,17.21,17.19,17.19,352800.0,12.3317,12.3317,12.3174,12.3174,352800.0
2009-11-09 10:50:00,17.19,17.2,17.18,17.2,478200.0,12.3174,12.3245,12.3102,12.3245,478200.0
2009-11-09 10:55:00,17.2,17.23,17.19,17.22,567900.0,12.3245,12.346,12.3174,12.3389,567900.0
2009-11-09 11:00:00,17.22,17.23,17.21,17.22,415200.0,12.3389,12.346,12.3317,12.3389,415200.0
2009-11-09 11:05:00,17.22,17.22,17.22,17.22,405600.0,12.3389,12.3389,12.3389,12.3389,405600.0
2009-11-09 11:10:00,17.22,17.25,17.22,17.25,360600.0,12.3389,12.3604,12.3389,12.3604,360600.0
2009-11-09 11:15:00,17.25,17.27,17.24,17.26,790800.0,12.3604,12.3747,12.3532,12.3675,790800.0
2009-11-09 11:20:00,17.26,17.28,17.25,17.25,663600.0,12.3675,12.3819,12.3604,12.3604,663600.0
2009-11-09 11:25:00,17.25,17.26,17.25,17.26,299400.0,12.3604,12.3675,12.3604,12.3675,299400.0
2009-11-09 11:30:00,17.26,17.26,17.26,17.26,313500.0,12.3675,12.3675,12.3675,12.3675,313500.0
2009-11-09 11:35:00,17.26,17.27,17.25,17.25,617100.0,12.3675,12.3747,12.3604,12.3604,617100.0
2009-11-09 11:40:00,17.25,17.26,17.25,17.26,425400.0,12.3604,12.3675,12.3604,12.3675,425400.0
2009-11-09 11:45:00,17.26,17.28,17.25,17.28,558900.0,12.3675,12.3819,12.3604,12.3819,558900.0
2009-11-09 11:50:00,17.28,17.28,17.27,17.28,384600.0,12.3819,12.3819,12.3747,12.3819,384600.0
2009-11-09 11:55:00,17.28,17.28,17.26,17.27,397800.0,12.3819,12.3819,12.3675,12.3747,397800.0
2009-11-09 12:00:00,17.27,17.27,17.26,17.27,255300.0,12.3747,12.3747,12.3675,12.3747,255300.0
2009-11-09 12:05:00,17.27,17.27,17.26,17.27,435300.0,12.3747,12.3747,12.3675,12.3747,435300.0
2009-11-09 12:10:00,17.27,17.28,17.27,17.28,356700.0,12.3747,12.3819,12.3747,12.3819,356700.0
2009-11-09 12:15:00,17.28,17.28,17.27,17.28,297900.0,12.3819,12.3819,12.3747,12.3819,297900.0
2009-11-09 12:20:00,17.28,17.28,17.27,17.27,217500.0,12.3819,12.3819,12.3747,12.3747,217500.0
2009-11-09 12:25:00,17.27,17.28,17.27,17.27,172500.0,12.3747,12.3819,12.3747,12.3747,172500.0
2009-11-09 12:30:00,17.27,17.28,17.26,17.26,229800.0,12.3747,12.3819,12.3675,12.3675,229800.0
2009-11-09 12:35:00,17.26,17.26,17.25,17.25,296100.0,12.3675,12.3675,12.3604,12.3604,296100.0
2009-11-09 12:40:00,17.25,17.27,17.25,17.26,335700.0,12.3604,12.3747,12.3604,12.3675,335700.0
2009-11-09 12:45:00,17.27,17.27,17.26,17.27,245100.0,12.3747,12.3747,12.3675,12.3747,245100.0
2009-11-09 12:50:00,17.27,17.27,17.25,17.25,416100.0,12.3747,12.3747,12.3604,12.3604,416100.0
2009-11-09 12:55:00,17.25,17.26,17.25,17.26,179400.0,12.3604,12.3675,12.3604,12.3675,179400.0
2009-11-09 13:00:00,17.26,17.26,17.26,17.26,161100.0,12.3675,12.3675,12.3675,12.3675,161100.0
2009-11-09 13:05:00,17.26,17.27,17.25,17.25,319200.0,12.3675,12.3747,12.3604,12.3604,319200.0
2009-11-09 13:10:00,17.26,17.26,17.25,17.26,308400.0,12.3675,12.3675,12.3604,12.3675,308400.0
2009-11-09 13:15:00,17.26,17.27,17.26,17.27,240900.0,12.3675,12.3747,12.3675,12.3747,240900.0
2009-11-09 13:20:00,17.27,17.28,17.27,17.27,334800.0,12.3747,12.3819,12.3747,12.3747,334800.0
2009-11-09 13:25:00,17.27,17.28,17.27,17.28,144900.0,12.3747,12.3819,12.3747,12.3819,144900.0
2009-11-09 13:30:00,17.28,17.29,17.28,17.28,262500.0,12.3819,12.389,12.3819,12.3819,262500.0
2009-11-09 13:35:00,17.28,17.3,17.27,17.3,534900.0,12.3819,12.3962,12.3747,12.3962,534900.0
2009-11-09 13:40:00,17.3,17.3,17.29,17.29,502800.0,12.3962,12.3962,12.389,12.389,502800.0
2009-11-09 13:45:00,17.29,17.3,17.28,17.3,717600.0,12.389,12.3962,12.3819,12.3962,717600.0
2009-11-09 13:50:00,17.3,17.31,17.28,17.3,389100.0,12.3962,12.4033,12.3819,12.3962,389100.0
2009-11-09 13:55:00,17.3,17.31,17.3,17.31,220200.0,12.3962,12.4033,12.3962,12.4033,220200.0
2009-11-09 14:00:00,17.31,17.31,17.3,17.31,233400.0,12.4033,12.4033,12.3962,12.4033,233400.0
2009-11-09 14:05:00,17.31,17.31,17.29,17.29,638100.0,12.4033,12.4033,12.389,12.389,638100.0
2009-11-09 14:10:00,17.29,17.29,17.29,17.29,367800.0,12.389,12.389,12.389,12.389,367800.0
2009-11-09 14:15:00,17.29,17.29,17.29,17.29,320400.0,12.389,12.389,12.389,12.389,320400.0
2009-11-09 14:20:00,17.29,17.31,17.29,17.31,539700.0,12.389,12.4033,12.389,12.4033,539700.0
2009-11-09 14:25:00,17.31,17.32,17.31,17.32,554700.0,12.4033,12.4105,12.4033,12.4105,554700.0
2009-11-09 14:30:00,17.31,17.32,17.31,17.32,588900.0,12.4033,12.4105,12.4033,12.4105,588900.0
2009-11-09 14:35:00,17.32,17.33,17.31,17.33,613500.0,12.4105,12.4177,12.4033,12.4177,613500.0
2009-11-09 14:40:00,17.33,17.33,17.33,17.33,561000.0,12.4177,12.4177,12.4177,12.4177,561000.0
2009-11-09 14:45:00,17.33,17.34,17.32,17.32,936000.0,12.4177,12.4248,12.4105,12.4105,936000.0
2009-11-09 14:50:00,17.32,17.33,17.31,17.32,531600.0,12.4105,12.4177,12.4033,12.4105,531600.0
2009-11-09 14:55:00,17.32,17.34,17.32,17.34,371100.0,12.4105,12.4248,12.4105,12.4248,371100.0
2009-11-09 15:00:00,17.34,17.34,17.33,17.33,517500.0,12.4248,12.4248,12.4177,12.4177,517500.0
2009-11-09 15:05:00,17.33,17.33,17.32,17.32,471000.0,12.4177,12.4177,12.4105,12.4105,471000.0
2009-11-09 15:10:00,17.32,17.33,17.31,17.33,436800.0,12.4105,12.4177,12.4033,12.4177,436800.0
2009-11-09 15:15:00,17.33,17.34,17.32,17.33,471000.0,12.4177,12.4248,12.4105,12.4177,471000.0
2009-11-09 15:20:00,17.33,17.33,17.31,17.32,500400.0,12.4177,12.4177,12.4033,12.4105,500400.0
2009-11-09 15:25:00,17.31,17.32,17.3,17.3,804000.0,12.4033,12.4105,12.3962,12.3962,804000.0
2009-11-09 15:30:00,17.3,17.32,17.3,17.31,580200.0,12.3962,12.4105,12.3962,12.4033,580200.0
2009-11-09 15:35:00,17.31,17.32,17.3,17.32,769800.0,12.4033,12.4105,12.3962,12.4105,769800.0
2009-11-09 15:40:00,17.32,17.34,17.32,17.33,1098000.0,12.4105,12.4248,12.4105,12.4177,1098000.0
2009-11-09 15:45:00,17.33,17.34,17.32,17.33,1249200.0,12.4177,12.4248,12.4105,12.4177,1249200.0
2009-11-09 15:50:00,17.33,17.34,17.32,17.33,2129100.0,12.4177,12.4248,12.4105,12.4177,2129100.0
2009-11-09 15:55:00,17.34,17.34,17.32,17.33,2574300.0,12.4248,12.4248,12.4105,12.4177,2574300.0
2009-11-10 09:30:00,17.26,17.42,17.25,17.42,1686900.0,12.3675,12.4822,12.3604,12.4822,1686900.0
2009-11-10 09:35:00,17.42,17.46,17.41,17.45,1303500.0,12.4822,12.5108,12.475,12.5037,1303500.0
2009-11-10 09:40:00,17.45,17.49,17.45,17.48,1631400.0,12.5037,12.5323,12.5037,12.5252,1631400.0
2009-11-10 09:45:00,17.48,17.48,17.42,17.43,1340400.0,12.5252,12.5252,12.4822,12.4893,1340400.0
2009-11-10 09:50:00,17.43,17.45,17.4,17.41,1140900.0,12.4893,12.5037,12.4678,12.475,1140900.0
2009-11-10 09:55:00,17.41,17.43,17.41,17.42,444900.0,12.475,12.4893,12.475,12.4822,444900.0
2009-11-10 10:00:00,17.42,17.42,17.39,17.41,807900.0,12.4822,12.4822,12.4607,12.475,807900.0
2009-11-10 10:05:00,17.41,17.43,17.39,17.43,692400.0,12.475,12.4893,12.4607,12.4893,692400.0
2009-11-10 10:10:00,17.43,17.45,17.41,17.41,623700.0,12.4893,12.5037,12.475,12.475,623700.0
2009-11-10 10:15:00,17.41,17.43,17.4,17.4,372900.0,12.475,12.4893,12.4678,12.4678,372900.0
2009-11-10 10:20:00,17.41,17.43,17.4,17.43,251700.0,12.475,12.4893,12.4678,12.4893,251700.0
2009-11-10 10:25:00,17.43,17.44,17.42,17.44,314100.0,12.4893,12.4965,12.4822,12.4965,314100.0
2009-11-10 10:30:00,17.44,17.44,17.42,17.42,658800.0,12.4965,12.4965,12.4822,12.4822,658800.0
2009-11-10 10:35:00,17.43,17.44,17.41,17.41,457500.0,12.4893,12.4965,12.475,12.475,457500.0
2009-11-10 10:40:00,17.41,17.43,17.4,17.42,643500.0,12.475,12.4893,12.4678,12.4822,643500.0
2009-11-10 10:45:00,17.42,17.43,17.4,17.4,694800.0,12.4822,12.4893,12.4678,12.4678,694800.0
2009-11-10 10:50:00,17.4,17.41,17.39,17.39,445800.0,12.4678,12.475,12.4607,12.4607,445800.0
2009-11-10 10:55:00,17.4,17.4,17.37,17.38,603000.0,12.4678,12.4678,12.4463,12.4535,603000.0
2009-11-10 11:00:00,17.38,17.4,17.38,17.38,371700.0,12.4535,12.4678,12.4535,12.4535,371700.0
2009-11-10 11:05:00,17.38,17.38,17.35,17.37,670200.0,12.4535,12.4535,12.432,12.4463,670200.0
2009-11-10 11:10:00,17.36,17.37,17.35,17.36,473100.0,12.4392,12.4463,12.432,12.4392,473100.0
2009-11-10 11:15:00,17.36,17.37,17.34,17.35,663600.0,12.4392,12.4463,12.4248,12.432,663600.0
2009-11-10 11:20:00,17.35,17.35,17.32,17.33,666000.0,12.432,12.432,12.4105,12.4177,666000.0
2009-11-10 11:25:00,17.34,17.36,17.33,17.34,498300.0,12.4248,12.4392,12.4177,12.4248,498300.0
2009-11-10 11:30:00,17.35,17.35,17.33,17.34,465600.0,12.432,12.432,12.4177,12.4248,465600.0
2009-11-10 11:35:00,17.34,17.37,17.34,17.36,456600.0,12.4248,12.4463,12.4248,12.4392,456600.0
2009-11-10 11:40:00,17.36,17.37,17.35,17.36,390900.0,12.4392,12.4463,12.432,12.4392,390900.0
2009-11-10 11:45:00,17.36,17.38,17.36,17.38,367500.0,12.4392,12.4535,12.4392,12.4535,367500.0
2009-11-10 11:50:00,17.38,17.39,17.37,17.39,372300.0,12.4535,12.4607,12.4463,12.4607,372300.0
2009-11-10 11:55:00,17.39,17.42,17.39,17.41,403200.0,12.4607,12.4822,12.4607,12.475,403200.0
2009-11-10 12:00:00,17.41,17.41,17.4,17.41,436200.0,12.475,12.475,12.4678,12.475,436200.0
2009-11-10 12:05:00,17.41,17.42,17.41,17.42,372600.0,12.475,12.4822,12.475,12.4822,372600.0
2009-11-10 12:10:00,17.41,17.43,17.41,17.43,439500.0,12.475,12.4893,12.475,12.4893,439500.0
2009-11-10 12:15:00,17.43,17.44,17.41,17.41,575100.0,12.4893,12.4965,12.475,12.475,575100.0
2009-11-10 12:20:00,17.41,17.42,17.41,17.41,371400.0,12.475,12.4822,12.475,12.475,371400.0
2009-11-10 12:25:00,17.41,17.41,17.4,17.4,464700.0,12.475,12.475,12.4678,12.4678,464700.0
2009-11-10 12:30:00,17.4,17.41,17.39,17.4,803100.0,12.4678,12.475,12.4607,12.4678,803100.0
2009-11-10 12:35:00,17.4,17.41,17.38,17.38,971100.0,12.4678,12.475,12.4535,12.4535,971100.0
2009-11-10 12:40:00,17.39,17.39,17.37,17.37,530100.0,12.4607,12.4607,12.4463,12.4463,530100.0
2009-11-10 12:45:00,17.37,17.39,17.37,17.37,466200.0,12.4463,12.4607,12.4463,12.4463,466200.0
2009-11-10 12:50:00,17.38,17.39,17.37,17.39,684000.0,12.4535,12.4607,12.4463,12.4607,684000.0
2009-11-10 12:55:00,17.39,17.41,17.39,17.4,504000.0,12.4607,12.475,12.4607,12.4678,504000.0
2009-11-10 13:00:00,17.4,17.41,17.39,17.4,577800.0,12.4678,12.475,12.4607,12.4678,577800.0
2009-11-10 13:05:00,17.4,17.4,17.39,17.39,427500.0,12.4678,12.4678,12.4607,12.4607,427500.0
2009-11-10 13:10:00,17.39,17.44,17.38,17.39,504600.0,12.4607,12.4965,12.4535,12.4607,504600.0
2009-11-10 13:15:00,17.38,17.4,17.38,17.39,371100.0,12.4535,12.4678,12.4535,12.4607,371100.0
2009-11-10 13:20:00,17.39,17.39,17.38,17.38,354900.0,12.4607,12.4607,12.4535,12.4535,354900.0
2009-11-10 13:25:00,17.38,17.38,17.37,17.38,332400.0,12.4535,12.4535,12.4463,12.4535,332400.0
2009-11-10 13:30:00,17.38,17.39,17.38,17.39,357000.0,12.4535,12.4607,12.4535,12.4607,357000.0
2009-11-10 13:35:00,17.39,17.4,17.39,17.4,229500.0,12.4607,12.4678,12.4607,12.4678,229500.0
2009-11-10 13:40:00,17.39,17.41,17.39,17.4,381900.0,12.4607,12.475,12.4607,12.4678,381900.0
2009-11-10 13:45:00,17.4,17.41,17.4,17.41,312000.0,12.4678,12.475,12.4678,12.475,312000.0
2009-11-10 13:50:00,17.41,17.41,17.4,17.4,305700.0,12.475,12.475,12.4678,12.4678,305700.0
2009-11-10 13:55:00,17.4,17.42,17.39,17.41,440100.0,12.4678,12.4822,12.4607,12.475,440100.0
2009-11-10 14:00:00,17.41,17.42,17.4,17.42,469800.0,12.475,12.4822,12.4678,12.4822,469800.0
2009-11-10 14:05:00,17.42,17.44,17.42,17.43,567000.0,12.4822,12.4965,12.4822,12.4893,567000.0
2009-11-10 14:10:00,17.43,17.45,17.42,17.45,491700.0,12.4893,12.5037,12.4822,12.5037,491700.0
2009-11-10 14:15:00,17.45,17.45,17.43,17.43,738900.0,12.5037,12.5037,12.4893,12.4893,738900.0
2009-11-10 14:20:00,17.44,17.44,17.43,17.43,273900.0,12.4965,12.4965,12.4893,12.4893,273900.0
2009-11-10 14:25:00,17.43,17.43,17.41,17.43,582000.0,12.4893,12.4893,12.475,12.4893,582000.0
2009-11-10 14:30:00,17.43,17.44,17.42,17.43,334500.0,12.4893,12.4965,12.4822,12.4893,334500.0
2009-11-10 14:35:00,17.43,17.44,17.42,17.43,453600.0,12.4893,12.4965,12.4822,12.4893,453600.0
2009-11-10 14:40:00,17.43,17.44,17.42,17.43,661500.0,12.4893,12.4965,12.4822,12.4893,661500.0
2009-11-10 14:45:00,17.43,17.44,17.42,17.42,633900.0,12.4893,12.4965,12.4822,12.4822,633900.0
2009-11-10 14:50:00,17.42,17.42,17.4,17.41,474300.0,12.4822,12.4822,12.4678,12.475,474300.0
2009-11-10 14:55:00,17.41,17.41,17.4,17.41,735900.0,12.475,12.475,12.4678,12.475,735900.0
2009-11-10 15:00:00,17.41,17.41,17.4,17.4,409800.0,12.475,12.475,12.4678,12.4678,409800.0
2009-11-10 15:05:00,17.4,17.41,17.4,17.4,569100.0,12.4678,12.475,12.4678,12.4678,569100.0
2009-11-10 15:10:00,17.41,17.41,17.4,17.41,608700.0,12.475,12.475,12.4678,12.475,608700.0
2009-11-10 15:15:00,17.41,17.42,17.41,17.41,1129200.0,12.475,12.4822,12.475,12.475,1129200.0
2009-11-10 15:20:00,17.41,17.42,17.41,17.41,612600.0,12.475,12.4822,12.475,12.475,612600.0
2009-11-10 15:25:00,17.41,17.42,17.4,17.42,673500.0,12.475,12.4822,12.4678,12.4822,673500.0
2009-11-10 15:30:00,17.42,17.42,17.41,17.41,832800.0,12.4822,12.4822,12.475,12.475,832800.0
2009-11-10 15:35:00,17.41,17.41,17.4,17.41,589200.0,12.475,12.475,12.4678,12.475,589200.0
2009-11-10 15:40:00,17.41,17.41,17.39,17.4,675600.0,12.475,12.475,12.4607,12.4678,675600.0
2009-11-10 15:45:00,17.4,17.42,17.4,17.42,673800.0,12.4678,12.4822,12.4678,12.4822,673800.0
2009-11-10 15:50:00,17.42,17.42,17.41,17.41,1365300.0,12.4822,12.4822,12.475,12.475,1365300.0
2009-11-10 15:55:00,17.41,17.44,17.41,17.44,2139000.0,12.475,12.4965,12.475,12.4965,2139000.0
2009-11-11 09:30:00,17.54,17.59,17.51,17.58,2348700.0,12.5682,12.604,12.5467,12.5968,2348700.0
2009-11-11 09:35:00,17.58,17.58,17.54,17.57,1171200.0,12.5968,12.5968,12.5682,12.5897,1171200.0
2009-11-11 09:40:00,17.57,17.6,17.57,17.6,701100.0,12.5897,12.6111,12.5897,12.6111,701100.0
2009-11-11 09:45:00,17.6,17.64,17.6,17.63,1752300.0,12.6111,12.6398,12.6111,12.6326,1752300.0
2009-11-11 09:50:00,17.63,17.63,17.57,17.59,1117500.0,12.6326,12.6326,12.5897,12.604,1117500.0
2009-11-11 09:55:00,17.59,17.59,17.57,17.57,804600.0,12.604,12.604,12.5897,12.5897,804600.0
2009-11-11 10:00:00,17.57,17.58,17.55,17.57,1035300.0,12.5897,12.5968,12.5753,12.5897,1035300.0
2009-11-11 10:05:00,17.57,17.58,17.56,17.58,409800.0,12.5897,12.5968,12.5825,12.5968,409800.0
2009-11-11 10:10:00,17.58,17.63,17.58,17.63,753600.0,12.5968,12.6326,12.5968,12.6326,753600.0
2009-11-11 10:15:00,17.63,17.65,17.62,17.64,864000.0,12.6326,12.647,12.6255,12.6398,864000.0
2009-11-11 10:20:00,17.64,17.66,17.64,17.65,903600.0,12.6398,12.6541,12.6398,12.647,903600.0
2009-11-11 10:25:00,17.65,17.66,17.64,17.65,1232400.0,12.647,12.6541,12.6398,12.647,1232400.0
2009-11-11 10:30:00,17.64,17.65,17.61,17.61,951000.0,12.6398,12.647,12.6183,12.6183,951000.0
2009-11-11 10:35:00,17.61,17.62,17.6,17.61,636300.0,12.6183,12.6255,12.6111,12.6183,636300.0
2009-11-11 10:40:00,17.61,17.62,17.59,17.59,656100.0,12.6183,12.6255,12.604,12.604,656100.0
2009-11-11 10:45:00,17.59,17.6,17.55,17.56,1082100.0,12.604,12.6111,12.5753,12.5825,1082100.0
2009-11-11 10:50:00,17.56,17.57,17.53,17.55,1368600.0,12.5825,12.5897,12.561,12.5753,1368600.0
2009-11-11 10:55:00,17.55,17.58,17.55,17.57,642600.0,12.5753,12.5968,12.5753,12.5897,642600.0
2009-11-11 11:00:00,17.57,17.58,17.56,17.58,339000.0,12.5897,12.5968,12.5825,12.5968,339000.0
2009-11-11 11:05:00,17.58,17.58,17.56,17.57,594000.0,12.5968,12.5968,12.5825,12.5897,594000.0
2009-11-11 11:10:00,17.57,17.58,17.56,17.57,635100.0,12.5897,12.5968,12.5825,12.5897,635100.0
2009-11-11 11:15:00,17.57,17.58,17.56,17.58,498000.0,12.5897,12.5968,12.5825,12.5968,498000.0
2009-11-11 11:20:00,17.58,17.58,17.56,17.56,640800.0,12.5968,12.5968,12.5825,12.5825,640800.0
2009-11-11 11:25:00,17.56,17.57,17.55,17.56,456300.0,12.5825,12.5897,12.5753,12.5825,456300.0
2009-11-11 11:30:00,17.56,17.56,17.55,17.55,363900.0,12.5825,12.5825,12.5753,12.5753,363900.0
2009-11-11 11:35:00,17.55,17.58,17.55,17.58,562200.0,12.5753,12.5968,12.5753,12.5968,562200.0
2009-11-11 11:40:00,17.58,17.6,17.58,17.59,287700.0,12.5968,12.6111,12.5968,12.604,287700.0
2009-11-11 11:45:00,17.59,17.61,17.5,17.53,2869200.0,12.604,12.6183,12.5395,12.561,2869200.0
2009-11-11 11:50:00,17.54,17.55,17.45,17.47,3910800.0,12.5682,12.5753,12.5037,12.518,3910800.0
2009-11-11 11:55:00,17.47,17.54,17.39,17.49,4414500.0,12.518,12.5682,12.4607,12.5323,4414500.0
2009-11-11 12:00:00,17.49,17.53,17.48,17.53,1537200.0,12.5323,12.561,12.5252,12.561,1537200.0
2009-11-11 12:05:00,17.52,17.53,17.49,17.5,974100.0,12.5538,12.561,12.5323,12.5395,974100.0
2009-11-11 12:10:00,17.5,17.51,17.49,17.5,572100.0,12.5395,12.5467,12.5323,12.5395,572100.0
2009-11-11 12:15:00,17.5,17.5,17.47,17.47,444600.0,12.5395,12.5395,12.518,12.518,444600.0
2009-11-11 12:20:00,17.47,17.48,17.45,17.45,588000.0,12.518,12.5252,12.5037,12.5037,588000.0
2009-11-11 12:25:00,17.45,17.47,17.44,17.46,689100.0,12.5037,12.518,12.4965,12.5108,689100.0
2009-11-11 12:30:00,17.46,17.49,17.46,17.48,545100.0,12.5108,12.5323,12.5108,12.5252,545100.0
2009-11-11 12:35:00,17.49,17.51,17.48,17.49,550500.0,12.5323,12.5467,12.5252,12.5323,550500.0
2009-11-11 12:40:00,17.5,17.53,17.48,17.52,486000.0,12.5395,12.561,12.5252,12.5538,486000.0
2009-11-11 12:45:00,17.53,17.57,17.52,17.53,948900.0,12.561,12.5897,12.5538,12.561,948900.0
2009-11-11 12:50:00,17.53,17.54,17.52,17.54,290100.0,12.561,12.5682,12.5538,12.5682,290100.0
2009-11-11 12:55:00,17.54,17.6,17.54,17.59,961800.0,12.5682,12.6111,12.5682,12.604,961800.0
2009-11-11 13:00:00,17.59,17.6,17.58,17.59,305700.0,12.604,12.6111,12.5968,12.604,305700.0
2009-11-11 13:05:00,17.59,17.59,17.58,17.59,540600.0,12.604,12.604,12.5968,12.604,540600.0
2009-11-11 13:10:00,17.59,17.59,17.56,17.57,827100.0,12.604,12.604,12.5825,12.5897,827100.0
2009-11-11 13:15:00,17.57,17.58,17.56,17.57,355200.0,12.5897,12.5968,12.5825,12.5897,355200.0
2009-11-11 13:20:00,17.57,17.58,17.57,17.58,343500.0,12.5897,12.5968,12.5897,12.5968,343500.0
2009-11-11 13:25:00,17.58,17.58,17.56,17.57,236100.0,12.5968,12.5968,12.5825,12.5897,236100.0
2009-11-11 13:30:00,17.57,17.59,17.57,17.58,516600.0,12.5897,12.604,12.5897,12.5968,516600.0
2009-11-11 13:35:00,17.58,17.58,17.54,17.55,687000.0,12.5968,12.5968,12.5682,12.5753,687000.0
2009-11-11 13:40:00,17.54,17.55,17.51,17.52,592200.0,12.5682,12.5753,12.5467,12.5538,592200.0
2009-11-11 13:45:00,17.52,17.53,17.51,17.51,428700.0,12.5538,12.561,12.5467,12.5467,428700.0
2009-11-11 13:50:00,17.51,17.51,17.49,17.5,654300.0,12.5467,12.5467,12.5323,12.5395,654300.0
2009-11-11 13:55:00,17.5,17.52,17.49,17.51,517800.0,12.5395,12.5538,12.5323,12.5467,517800.0
2009-11-11 14:00:00,17.51,17.52,17.51,17.52,263700.0,12.5467,12.5538,12.5467,12.5538,263700.0
2009-11-11 14:05:00,17.52,17.55,17.52,17.54,431700.0,12.5538,12.5753,12.5538,12.5682,431700.0
2009-11-11 14:10:00,17.54,17.55,17.53,17.55,300900.0,12.5682,12.5753,12.561,12.5753,300900.0
2009-11-11 14:15:00,17.55,17.56,17.54,17.55,420000.0,12.5753,12.5825,12.5682,12.5753,420000.0
2009-11-11 14:20:00,17.55,17.55,17.52,17.53,241200.0,12.5753,12.5753,12.5538,12.561,241200.0
2009-11-11 14:25:00,17.53,17.54,17.52,17.53,355500.0,12.561,12.5682,12.5538,12.561,355500.0
2009-11-11 14:30:00,17.53,17.54,17.52,17.52,261300.0,12.561,12.5682,12.5538,12.5538,261300.0
2009-11-11 14:35:00,17.52,17.53,17.52,17.52,466500.0,12.5538,12.561,12.5538,12.5538,466500.0
2009-11-11 14:40:00,17.52,17.53,17.52,17.52,265500.0,12.5538,12.561,12.5538,12.5538,265500.0
2009-11-11 14:45:00,17.52,17.52,17.52,17.52,111000.0,12.5538,12.5538,12.5538,12.5538,111000.0
2009-11-11 14:50:00,17.52,17.54,17.52,17.53,453900.0,12.5538,12.5682,12.5538,12.561,453900.0
2009-11-11 14:55:00,17.53,17.54,17.53,17.54,412500.0,12.561,12.5682,12.561,12.5682,412500.0
2009-11-11 15:00:00,17.54,17.56,17.53,17.54,418500.0,12.5682,12.5825,12.561,12.5682,418500.0
2009-11-11 15:05:00,17.55,17.55,17.53,17.53,387000.0,12.5753,12.5753,12.561,12.561,387000.0
2009-11-11 15:10:00,17.53,17.54,17.52,17.52,391500.0,12.561,12.5682,12.5538,12.5538,391500.0
2009-11-11 15:15:00,17.52,17.54,17.51,17.52,501300.0,12.5538,12.5682,12.5467,12.5538,501300.0
2009-11-11 15:20:00,17.52,17.54,17.52,17.54,423600.0,12.5538,12.5682,12.5538,12.5682,423600.0
2009-11-11 15:25:00,17.53,17.54,17.52,17.53,545700.0,12.561,12.5682,12.5538,12.561,545700.0
2009-11-11 15:30:00,17.53,17.55,17.53,17.55,648300.0,12.561,12.5753,12.561,12.5753,648300.0
2009-11-11 15:35:00,17.55,17.57,17.55,17.57,1067700.0,12.5753,12.5897,12.5753,12.5897,1067700.0
2009-11-11 15:40:00,17.56,17.58,17.56,17.57,1196400.0,12.5825,12.5968,12.5825,12.5897,1196400.0
2009-11-11 15:45:00,17.57,17.6,17.57,17.6,1870800.0,12.5897,12.6111,12.5897,12.6111,1870800.0
2009-11-11 15:50:00,17.6,17.63,17.56,17.62,3159000.0,12.6111,12.6326,12.5825,12.6255,3159000.0
2009-11-11 15:55:00,17.62,17.67,17.62,17.64,3672300.0,12.6255,12.6613,12.6255,12.6398,3672300.0
2009-11-12 09:30:00,17.79,17.88,17.76,17.85,4068000.0,12.7473,12.8118,12.7258,12.7903,4068000.0
2009-11-12 09:35:00,17.85,17.87,17.75,17.82,4747800.0,12.7903,12.8046,12.7186,12.7688,4747800.0
2009-11-12 09:40:00,17.82,17.87,17.81,17.83,2868600.0,12.7688,12.8046,12.7616,12.776,2868600.0
2009-11-12 09:45:00,17.83,17.86,17.82,17.86,2040000.0,12.776,12.7974,12.7688,12.7974,2040000.0
2009-11-12 09:50:00,17.86,17.91,17.85,17.86,2625900.0,12.7974,12.8333,12.7903,12.7974,2625900.0
2009-11-12 09:55:00,17.86,17.9,17.85,17.88,2464800.0,12.7974,12.8261,12.7903,12.8118,2464800.0
2009-11-12 10:00:00,17.88,17.91,17.86,17.9,1626600.0,12.8118,12.8333,12.7974,12.8261,1626600.0
2009-11-12 10:05:00,17.91,17.91,17.82,17.83,1303800.0,12.8333,12.8333,12.7688,12.776,1303800.0
2009-11-12 10:10:00,17.83,17.84,17.81,17.83,1986600.0,12.776,12.7831,12.7616,12.776,1986600.0
2009-11-12 10:15:00,17.83,17.85,17.8,17.82,1442100.0,12.776,12.7903,12.7545,12.7688,1442100.0
2009-11-12 10:20:00,17.81,17.84,17.79,17.84,1415700.0,12.7616,12.7831,12.7473,12.7831,1415700.0
2009-11-12 10:25:00,17.84,17.84,17.8,17.83,1080000.0,12.7831,12.7831,12.7545,12.776,1080000.0
2009-11-12 10:30:00,17.82,17.82,17.79,17.8,1197900.0,12.7688,12.7688,12.7473,12.7545,1197900.0
2009-11-12 10:35:00,17.8,17.81,17.78,17.79,1569300.0,12.7545,12.7616,12.7401,12.7473,1569300.0
2009-11-12 10:40:00,17.8,17.82,17.79,17.81,945300.0,12.7545,12.7688,12.7473,12.7616,945300.0
2009-11-12 10:45:00,17.81,17.87,17.81,17.85,1254600.0,12.7616,12.8046,12.7616,12.7903,1254600.0
2009-11-12 10:50:00,17.86,17.89,17.85,17.86,1656900.0,12.7974,12.8189,12.7903,12.7974,1656900.0
2009-11-12 10:55:00,17.86,17.88,17.84,17.87,949500.0,12.7974,12.8118,12.7831,12.8046,949500.0
2009-11-12 11:00:00,17.87,17.87,17.83,17.84,908100.0,12.8046,12.8046,12.776,12.7831,908100.0
2009-11-12 11:05:00,17.84,17.85,17.83,17.83,976800.0,12.7831,12.7903,12.776,12.776,976800.0
2009-11-12 11:10:00,17.83,17.83,17.8,17.82,1214100.0,12.776,12.776,12.7545,12.7688,1214100.0
2009-11-12 11:15:00,17.82,17.82,17.8,17.82,713400.0,12.7688,12.7688,12.7545,12.7688,713400.0
2009-11-12 11:20:00,17.82,17.84,17.81,17.83,984000.0,12.7688,12.7831,12.7616,12.776,984000.0
2009-11-12 11:25:00,17.83,17.85,17.82,17.83,624900.0,12.776,12.7903,12.7688,12.776,624900.0
2009-11-12 11:30:00,17.83,17.85,17.82,17.85,628800.0,12.776,12.7903,12.7688,12.7903,628800.0
2009-11-12 11:35:00,17.85,17.86,17.82,17.84,1218900.0,12.7903,12.7974,12.7688,12.7831,1218900.0
2009-11-12 11:40:00,17.84,17.84,17.82,17.84,887100.0,12.7831,12.7831,12.7688,12.7831,887100.0
2009-11-12 11:45:00,17.84,17.85,17.83,17.83,630000.0,12.7831,12.7903,12.776,12.776,630000.0
2009-11-12 11:50:00,17.83,17.84,17.82,17.82,679500.0,12.776,12.7831,12.7688,12.7688,679500.0
2009-11-12 11:55:00,17.82,17.83,17.81,17.82,793200.0,12.7688,12.776,12.7616,12.7688,793200.0
2009-11-12 12:00:00,17.82,17.83,17.82,17.83,415200.0,12.7688,12.776,12.7688,12.776,415200.0
2009-11-12 12:05:00,17.83,17.86,17.82,17.86,474900.0,12.776,12.7974,12.7688,12.7974,474900.0
2009-11-12 12:10:00,17.86,17.88,17.85,17.87,668100.0,12.7974,12.8118,12.7903,12.8046,668100.0
2009-11-12 12:15:00,17.87,17.88,17.86,17.86,655200.0,12.8046,12.8118,12.7974,12.7974,655200.0
2009-11-12 12:20:00,17.86,17.87,17.85,17.85,479100.0,12.7974,12.8046,12.7903,12.7903,479100.0
2009-11-12 12:25:00,17.85,17.86,17.85,17.86,196800.0,12.7903,12.7974,12.7903,12.7974,196800.0
2009-11-12 12:30:00,17.86,17.86,17.83,17.83,501000.0,12.7974,12.7974,12.776,12.776,501000.0
2009-11-12 12:35:00,17.83,17.84,17.83,17.84,583500.0,12.776,12.7831,12.776,12.7831,583500.0
2009-11-12 12:40:00,17.84,17.85,17.83,17.85,660300.0,12.7831,12.7903,12.776,12.7903,660300.0
2009-11-12 12:45:00,17.85,17.88,17.85,17.88,685500.0,12.7903,12.8118,12.7903,12.8118,685500.0
2009-11-12 12:50:00,17.88,17.88,17.84,17.85,1248000.0,12.8118,12.8118,12.7831,12.7903,1248000.0
2009-11-12 12:55:00,17.85,17.86,17.83,17.84,535200.0,12.7903,12.7974,12.776,12.7831,535200.0
2009-11-12 13:00:00,17.84,17.85,17.83,17.83,752400.0,12.7831,12.7903,12.776,12.776,752400.0
2009-11-12 13:05:00,17.83,17.84,17.78,17.79,1814100.0,12.776,12.7831,12.7401,12.7473,1814100.0
2009-11-12 13:10:00,17.79,17.81,17.79,17.8,632700.0,12.7473,12.7616,12.7473,12.7545,632700.0
2009-11-12 13:15:00,17.8,17.82,17.8,17.8,367200.0,12.7545,12.7688,12.7545,12.7545,367200.0
2009-11-12 13:20:00,17.8,17.8,17.78,17.79,487500.0,12.7545,12.7545,12.7401,12.7473,487500.0
2009-11-12 13:25:00,17.79,17.8,17.78,17.79,544500.0,12.7473,12.7545,12.7401,12.7473,544500.0
2009-11-12 13:30:00,17.78,17.79,17.78,17.78,555600.0,12.7401,12.7473,12.7401,12.7401,555600.0
2009-11-12 13:35:00,17.78,17.79,17.77,17.77,462000.0,12.7401,12.7473,12.733,12.733,462000.0
2009-11-12 13:40:00,17.77,17.81,17.77,17.79,963600.0,12.733,12.7616,12.733,12.7473,963600.0
2009-11-12 13:45:00,17.79,17.82,17.79,17.81,499800.0,12.7473,12.7688,12.7473,12.7616,499800.0
2009-11-12 13:50:00,17.81,17.81,17.8,17.8,313500.0,12.7616,12.7616,12.7545,12.7545,313500.0
2009-11-12 13:55:00,17.8,17.8,17.78,17.79,356400.0,12.7545,12.7545,12.7401,12.7473,356400.0
2009-11-12 14:00:00,17.79,17.8,17.79,17.8,381000.0,12.7473,12.7545,12.7473,12.7545,381000.0
2009-11-12 14:05:00,17.8,17.8,17.78,17.78,333300.0,12.7545,12.7545,12.7401,12.7401,333300.0
2009-11-12 14:10:00,17.78,17.78,17.76,17.77,554700.0,12.7401,12.7401,12.7258,12.733,554700.0
2009-11-12 14:15:00,17.77,17.77,17.75,17.75,455400.0,12.733,12.733,12.7186,12.7186,455400.0
2009-11-12 14:20:00,17.75,17.77,17.75,17.76,585900.0,12.7186,12.733,12.7186,12.7258,585900.0
2009-11-12 14:25:00,17.76,17.77,17.75,17.77,711300.0,12.7258,12.733,12.7186,12.733,711300.0
2009-11-12 14:30:00,17.77,17.78,17.77,17.77,882900.0,12.733,12.7401,12.733,12.733,882900.0
2009-11-12 14:35:00,17.77,17.78,17.74,17.75,692100.0,12.733,12.7401,12.7115,12.7186,692100.0
2009-11-12 14:40:00,17.74,17.76,17.7,17.72,1950000.0,12.7115,12.7258,12.6828,12.6971,1950000.0
2009-11-12 14:45:00,17.72,17.72,17.71,17.71,431400.0,12.6971,12.6971,12.69,12.69,431400.0
2009-11-12 14:50:00,17.71,17.75,17.71,17.75,593400.0,12.69,12.7186,12.69,12.7186,593400.0
2009-11-12 14:55:00,17.75,17.77,17.74,17.76,387300.0,12.7186,12.733,12.7115,12.7258,387300.0
2009-11-12 15:00:00,17.76,17.77,17.75,17.76,494400.0,12.7258,12.733,12.7186,12.7258,494400.0
2009-11-12 15:05:00,17.75,17.77,17.75,17.77,491700.0,12.7186,12.733,12.7186,12.733,491700.0
2009-11-12 15:10:00,17.77,17.77,17.75,17.77,531900.0,12.733,12.733,12.7186,12.733,531900.0
2009-11-12 15:15:00,17.77,17.77,17.75,17.76,811500.0,12.733,12.733,12.7186,12.7258,811500.0
2009-11-12 15:20:00,17.76,17.78,17.75,17.77,1369500.0,12.7258,12.7401,12.7186,12.733,1369500.0
2009-11-12 15:25:00,17.76,17.77,17.75,17.75,500400.0,12.7258,12.733,12.7186,12.7186,500400.0
2009-11-12 15:30:00,17.75,17.77,17.74,17.75,992100.0,12.7186,12.733,12.7115,12.7186,992100.0
2009-11-12 15:35:00,17.75,17.76,17.74,17.75,984300.0,12.7186,12.7258,12.7115,12.7186,984300.0
2009-11-12 15:40:00,17.75,17.75,17.73,17.75,867900.0,12.7186,12.7186,12.7043,12.7186,867900.0
2009-11-12 15:45:00,17.75,17.77,17.74,17.77,890100.0,12.7186,12.733,12.7115,12.733,890100.0
2009-11-12 15:50:00,17.77,17.77,17.74,17.74,1421100.0,12.733,12.733,12.7115,12.7115,1421100.0
2009-11-12 15:55:00,17.74,17.77,17.73,17.75,1830300.0,12.7115,12.733,12.7043,12.7186,1830300.0
2009-11-13 09:30:00,17.76,17.79,17.71,17.75,1178100.0,12.7258,12.7473,12.69,12.7186,1178100.0
2009-11-13 09:35:00,17.75,17.78,17.75,17.75,971100.0,12.7186,12.7401,12.7186,12.7186,971100.0
2009-11-13 09:40:00,17.75,17.77,17.75,17.75,797400.0,12.7186,12.733,12.7186,12.7186,797400.0
2009-11-13 09:45:00,17.75,17.77,17.75,17.76,765000.0,12.7186,12.733,12.7186,12.7258,765000.0
2009-11-13 09:50:00,17.76,17.78,17.75,17.76,1109400.0,12.7258,12.7401,12.7186,12.7258,1109400.0
2009-11-13 09:55:00,17.76,17.78,17.72,17.75,2361900.0,12.7258,12.7401,12.6971,12.7186,2361900.0
2009-11-13 10:00:00,17.75,17.76,17.73,17.75,805800.0,12.7186,12.7258,12.7043,12.7186,805800.0
2009-11-13 10:05:00,17.75,17.83,17.75,17.8,2092500.0,12.7186,12.776,12.7186,12.7545,2092500.0
2009-11-13 10:10:00,17.8,17.82,17.8,17.81,707400.0,12.7545,12.7688,12.7545,12.7616,707400.0
2009-11-13 10:15:00,17.81,17.83,17.81,17.81,641100.0,12.7616,12.776,12.7616,12.7616,641100.0
2009-11-13 10:20:00,17.81,17.85,17.81,17.84,1336500.0,12.7616,12.7903,12.7616,12.7831,1336500.0
2009-11-13 10:25:00,17.84,17.84,17.78,17.79,826800.0,12.7831,12.7831,12.7401,12.7473,826800.0
2009-11-13 10:30:00,17.78,17.8,17.75,17.77,719700.0,12.7401,12.7545,12.7186,12.733,719700.0
2009-11-13 10:35:00,17.77,17.82,17.76,17.79,1430700.0,12.733,12.7688,12.7258,12.7473,1430700.0
2009-11-13 10:40:00,17.79,17.8,17.77,17.78,767400.0,12.7473,12.7545,12.733,12.7401,767400.0
2009-11-13 10:45:00,17.78,17.8,17.78,17.79,324000.0,12.7401,12.7545,12.7401,12.7473,324000.0
2009-11-13 10:50:00,17.79,17.8,17.78,17.8,389100.0,12.7473,12.7545,12.7401,12.7545,389100.0
2009-11-13 10:55:00,17.8,17.81,17.75,17.76,930000.0,12.7545,12.7616,12.7186,12.7258,930000.0
2009-11-13 11:00:00,17.75,17.77,17.75,17.76,769200.0,12.7186,12.733,12.7186,12.7258,769200.0
2009-11-13 11:05:00,17.76,17.77,17.75,17.77,381300.0,12.7258,12.733,12.7186,12.733,381300.0
2009-11-13 11:10:00,17.77,17.77,17.75,17.76,534600.0,12.733,12.733,12.7186,12.7258,534600.0
2009-11-13 11:15:00,17.76,17.77,17.76,17.77,566400.0,12.7258,12.733,12.7258,12.733,566400.0
2009-11-13 11:20:00,17.77,17.77,17.75,17.76,688500.0,12.733,12.733,12.7186,12.7258,688500.0
2009-11-13 11:25:00,17.76,17.8,17.75,17.77,948900.0,12.7258,12.7545,12.7186,12.733,948900.0
2009-11-13 11:30:00,17.77,17.79,17.77,17.79,351000.0,12.733,12.7473,12.733,12.7473,351000.0
2009-11-13 11:35:00,17.78,17.81,17.78,17.79,1047900.0,12.7401,12.7616,12.7401,12.7473,1047900.0
2009-11-13 11:40:00,17.79,17.8,17.77,17.78,541500.0,12.7473,12.7545,12.733,12.7401,541500.0
2009-11-13 11:45:00,17.78,17.79,17.78,17.79,186000.0,12.7401,12.7473,12.7401,12.7473,186000.0
2009-11-13 11:50:00,17.79,17.79,17.78,17.79,333900.0,12.7473,12.7473,12.7401,12.7473,333900.0
2009-11-13 11:55:00,17.79,17.8,17.78,17.79,446700.0,12.7473,12.7545,12.7401,12.7473,446700.0
2009-11-13 12:00:00,17.79,17.8,17.77,17.79,558900.0,12.7473,12.7545,12.733,12.7473,558900.0
2009-11-13 12:05:00,17.79,17.79,17.78,17.79,465300.0,12.7473,12.7473,12.7401,12.7473,465300.0
2009-11-13 12:10:00,17.78,17.79,17.75,17.78,471900.0,12.7401,12.7473,12.7186,12.7401,471900.0
2009-11-13 12:15:00,17.78,17.79,17.77,17.78,571500.0,12.7401,12.7473,12.733,12.7401,571500.0
2009-11-13 12:20:00,17.78,17.79,17.76,17.76,261600.0,12.7401,12.7473,12.7258,12.7258,261600.0
2009-11-13 12:25:00,17.76,17.78,17.76,17.76,318900.0,12.7258,12.7401,12.7258,12.7258,318900.0
2009-11-13 12:30:00,17.76,17.77,17.75,17.76,246300.0,12.7258,12.733,12.7186,12.7258,246300.0
2009-11-13 12:35:00,17.75,17.77,17.75,17.76,351600.0,12.7186,12.733,12.7186,12.7258,351600.0
2009-11-13 12:40:00,17.76,17.76,17.75,17.76,650100.0,12.7258,12.7258,12.7186,12.7258,650100.0
2009-11-13 12:45:00,17.75,17.77,17.75,17.76,241500.0,12.7186,12.733,12.7186,12.7258,241500.0
2009-11-13 12:50:00,17.76,17.76,17.75,17.76,337500.0,12.7258,12.7258,12.7186,12.7258,337500.0
2009-11-13 12:55:00,17.76,17.76,17.75,17.75,229200.0,12.7258,12.7258,12.7186,12.7186,229200.0
2009-11-13 13:00:00,17.75,17.77,17.75,17.76,159000.0,12.7186,12.733,12.7186,12.7258,159000.0
2009-11-13 13:05:00,17.76,17.77,17.75,17.75,354600.0,12.7258,12.733,12.7186,12.7186,354600.0
2009-11-13 13:10:00,17.75,17.76,17.75,17.75,247200.0,12.7186,12.7258,12.7186,12.7186,247200.0
2009-11-13 13:15:00,17.75,17.76,17.75,17.76,187800.0,12.7186,12.7258,12.7186,12.7258,187800.0
2009-11-13 13:20:00,17.76,17.77,17.76,17.77,310800.0,12.7258,12.733,12.7258,12.733,310800.0
2009-11-13 13:25:00,17.76,17.77,17.76,17.77,294000.0,12.7258,12.733,12.7258,12.733,294000.0
2009-11-13 13:30:00,17.77,17.78,17.77,17.78,216600.0,12.733,12.7401,12.733,12.7401,216600.0
2009-11-13 13:35:00,17.78,17.79,17.77,17.78,450900.0,12.7401,12.7473,12.733,12.7401,450900.0
2009-11-13 13:40:00,17.78,17.78,17.78,17.78,210000.0,12.7401,12.7401,12.7401,12.7401,210000.0
2009-11-13 13:45:00,17.78,17.78,17.76,17.77,699300.0,12.7401,12.7401,12.7258,12.733,699300.0
2009-11-13 13:50:00,17.77,17.77,17.76,17.76,345600.0,12.733,12.733,12.7258,12.7258,345600.0
2009-11-13 13:55:00,17.76,17.77,17.75,17.76,204900.0,12.7258,12.733,12.7186,12.7258,204900.0
2009-11-13 14:00:00,17.76,17.77,17.76,17.77,231600.0,12.7258,12.733,12.7258,12.733,231600.0
2009-11-13 14:05:00,17.77,17.77,17.74,17.75,346800.0,12.733,12.733,12.7115,12.7186,346800.0
2009-11-13 14:10:00,17.74,17.74,17.71,17.71,746400.0,12.7115,12.7115,12.69,12.69,746400.0
2009-11-13 14:15:00,17.71,17.73,17.71,17.72,396000.0,12.69,12.7043,12.69,12.6971,396000.0
2009-11-13 14:20:00,17.72,17.73,17.72,17.73,539400.0,12.6971,12.7043,12.6971,12.7043,539400.0
2009-11-13 14:25:00,17.73,17.75,17.73,17.73,687900.0,12.7043,12.7186,12.7043,12.7043,687900.0
2009-11-13 14:30:00,17.73,17.74,17.72,17.73,498600.0,12.7043,12.7115,12.6971,12.7043,498600.0
2009-11-13 14:35:00,17.73,17.74,17.72,17.73,661800.0,12.7043,12.7115,12.6971,12.7043,661800.0
2009-11-13 14:40:00,17.73,17.75,17.73,17.73,507600.0,12.7043,12.7186,12.7043,12.7043,507600.0
2009-11-13 14:45:00,17.73,17.75,17.72,17.74,492900.0,12.7043,12.7186,12.6971,12.7115,492900.0
2009-11-13 14:50:00,17.74,17.75,17.74,17.74,466200.0,12.7115,12.7186,12.7115,12.7115,466200.0
2009-11-13 14:55:00,17.74,17.75,17.73,17.74,622500.0,12.7115,12.7186,12.7043,12.7115,622500.0
2009-11-13 15:00:00,17.74,17.75,17.72,17.72,822000.0,12.7115,12.7186,12.6971,12.6971,822000.0
2009-11-13 15:05:00,17.72,17.73,17.72,17.73,1156500.0,12.6971,12.7043,12.6971,12.7043,1156500.0
2009-11-13 15:10:00,17.73,17.74,17.7,17.72,1045200.0,12.7043,12.7115,12.6828,12.6971,1045200.0
2009-11-13 15:15:00,17.72,17.72,17.7,17.72,460200.0,12.6971,12.6971,12.6828,12.6971,460200.0
2009-11-13 15:20:00,17.72,17.72,17.69,17.69,1169700.0,12.6971,12.6971,12.6756,12.6756,1169700.0
2009-11-13 15:25:00,17.69,17.7,17.69,17.7,719100.0,12.6756,12.6828,12.6756,12.6828,719100.0
2009-11-13 15:30:00,17.7,17.72,17.69,17.71,754200.0,12.6828,12.6971,12.6756,12.69,754200.0
2009-11-13 15:35:00,17.71,17.72,17.7,17.7,616500.0,12.69,12.6971,12.6828,12.6828,616500.0
2009-11-13 15:40:00,17.7,17.73,17.7,17.73,773700.0,12.6828,12.7043,12.6828,12.7043,773700.0
2009-11-13 15:45:00,17.73,17.75,17.73,17.75,751200.0,12.7043,12.7186,12.7043,12.7186,751200.0
2009-11-13 15:50:00,17.75,17.75,17.73,17.74,887400.0,12.7186,12.7186,12.7043,12.7115,887400.0
2009-11-13 15:55:00,17.74,17.76,17.74,17.74,1444500.0,12.7115,12.7258,12.7115,12.7115,1444500.0
2009-11-16 09:30:00,17.78,17.78,17.7,17.74,1168500.0,12.7401,12.7401,12.6828,12.7115,1168500.0
2009-11-16 09:35:00,17.73,17.79,17.73,17.78,511200.0,12.7043,12.7473,12.7043,12.7401,511200.0
2009-11-16 09:40:00,17.78,17.82,17.78,17.8,688800.0,12.7401,12.7688,12.7401,12.7545,688800.0
2009-11-16 09:45:00,17.8,17.81,17.79,17.79,485700.0,12.7545,12.7616,12.7473,12.7473,485700.0
2009-11-16 09:50:00,17.79,17.81,17.79,17.8,1386000.0,12.7473,12.7616,12.7473,12.7545,1386000.0
2009-11-16 09:55:00,17.8,17.81,17.77,17.78,903000.0,12.7545,12.7616,12.733,12.7401,903000.0
2009-11-16 10:00:00,17.78,17.79,17.76,17.76,1123200.0,12.7401,12.7473,12.7258,12.7258,1123200.0
2009-11-16 10:05:00,17.76,17.79,17.76,17.78,634200.0,12.7258,12.7473,12.7258,12.7401,634200.0
2009-11-16 10:10:00,17.78,17.79,17.76,17.76,997800.0,12.7401,12.7473,12.7258,12.7258,997800.0
2009-11-16 10:15:00,17.77,17.77,17.75,17.75,618300.0,12.733,12.733,12.7186,12.7186,618300.0
2009-11-16 10:20:00,17.75,17.75,17.72,17.72,1113900.0,12.7186,12.7186,12.6971,12.6971,1113900.0
2009-11-16 10:25:00,17.72,17.74,17.72,17.72,556500.0,12.6971,12.7115,12.6971,12.6971,556500.0
2009-11-16 10:30:00,17.73,17.73,17.7,17.72,857100.0,12.7043,12.7043,12.6828,12.6971,857100.0
2009-11-16 10:35:00,17.71,17.72,17.71,17.72,643800.0,12.69,12.6971,12.69,12.6971,643800.0
2009-11-16 10:40:00,17.72,17.73,17.71,17.72,580800.0,12.6971,12.7043,12.69,12.6971,580800.0
2009-11-16 10:45:00,17.72,17.72,17.7,17.71,391800.0,12.6971,12.6971,12.6828,12.69,391800.0
2009-11-16 10:50:00,17.71,17.72,17.7,17.72,238800.0,12.69,12.6971,12.6828,12.6971,238800.0
2009-11-16 10:55:00,17.72,17.73,17.71,17.71,492300.0,12.6971,12.7043,12.69,12.69,492300.0
2009-11-16 11:00:00,17.72,17.72,17.69,17.69,688500.0,12.6971,12.6971,12.6756,12.6756,688500.0
2009-11-16 11:05:00,17.69,17.69,17.67,17.68,714600.0,12.6756,12.6756,12.6613,12.6685,714600.0
2009-11-16 11:10:00,17.68,17.69,17.68,17.68,522300.0,12.6685,12.6756,12.6685,12.6685,522300.0
2009-11-16 11:15:00,17.68,17.68,17.67,17.68,277500.0,12.6685,12.6685,12.6613,12.6685,277500.0
2009-11-16 11:20:00,17.68,17.68,17.66,17.66,615600.0,12.6685,12.6685,12.6541,12.6541,615600.0
2009-11-16 11:25:00,17.66,17.66,17.6,17.61,1126800.0,12.6541,12.6541,12.6111,12.6183,1126800.0
2009-11-16 11:30:00,17.61,17.68,17.61,17.68,885600.0,12.6183,12.6685,12.6183,12.6685,885600.0
2009-11-16 11:35:00,17.68,17.69,17.67,17.67,389700.0,12.6685,12.6756,12.6613,12.6613,389700.0
2009-11-16 11:40:00,17.67,17.67,17.65,17.65,451800.0,12.6613,12.6613,12.647,12.647,451800.0
2009-11-16 11:45:00,17.66,17.66,17.65,17.66,248100.0,12.6541,12.6541,12.647,12.6541,248100.0
2009-11-16 11:50:00,17.66,17.67,17.65,17.66,187800.0,12.6541,12.6613,12.647,12.6541,187800.0
2009-11-16 11:55:00,17.67,17.68,17.66,17.68,318900.0,12.6613,12.6685,12.6541,12.6685,318900.0
2009-11-16 12:00:00,17.68,17.7,17.68,17.69,173100.0,12.6685,12.6828,12.6685,12.6756,173100.0
2009-11-16 12:05:00,17.69,17.69,17.69,17.69,144900.0,12.6756,12.6756,12.6756,12.6756,144900.0
2009-11-16 12:10:00,17.69,17.69,17.69,17.69,121200.0,12.6756,12.6756,12.6756,12.6756,121200.0
2009-11-16 12:15:00,17.69,17.69,17.66,17.68,458100.0,12.6756,12.6756,12.6541,12.6685,458100.0
2009-11-16 12:20:00,17.68,17.69,17.63,17.64,851700.0,12.6685,12.6756,12.6326,12.6398,851700.0
2009-11-16 12:25:00,17.65,17.66,17.64,17.66,215100.0,12.647,12.6541,12.6398,12.6541,215100.0
2009-11-16 12:30:00,17.66,17.66,17.62,17.62,424800.0,12.6541,12.6541,12.6255,12.6255,424800.0
2009-11-16 12:35:00,17.62,17.65,17.62,17.62,308400.0,12.6255,12.647,12.6255,12.6255,308400.0
2009-11-16 12:40:00,17.62,17.64,17.61,17.64,243000.0,12.6255,12.6398,12.6183,12.6398,243000.0
2009-11-16 12:45:00,17.64,17.65,17.63,17.65,165900.0,12.6398,12.647,12.6326,12.647,165900.0
2009-11-16 12:50:00,17.65,17.68,17.65,17.67,280200.0,12.647,12.6685,12.647,12.6613,280200.0
2009-11-16 12:55:00,17.67,17.7,17.67,17.7,357900.0,12.6613,12.6828,12.6613,12.6828,357900.0
2009-11-16 13:00:00,17.7,17.72,17.67,17.71,312900.0,12.6828,12.6971,12.6613,12.69,312900.0
2009-11-16 13:05:00,17.71,17.71,17.7,17.71,241800.0,12.69,12.69,12.6828,12.69,241800.0
2009-11-16 13:10:00,17.71,17.71,17.69,17.7,327300.0,12.69,12.69,12.6756,12.6828,327300.0
2009-11-16 13:15:00,17.7,17.71,17.7,17.71,156000.0,12.6828,12.69,12.6828,12.69,156000.0
2009-11-16 13:20:00,17.7,17.72,17.7,17.71,222600.0,12.6828,12.6971,12.6828,12.69,222600.0
2009-11-16 13:25:00,17.7,17.72,17.69,17.7,460500.0,12.6828,12.6971,12.6756,12.6828,460500.0
2009-11-16 13:30:00,17.69,17.73,17.69,17.73,352500.0,12.6756,12.7043,12.6756,12.7043,352500.0
2009-11-16 13:35:00,17.73,17.73,17.72,17.72,193800.0,12.7043,12.7043,12.6971,12.6971,193800.0
2009-11-16 13:40:00,17.73,17.73,17.71,17.73,241200.0,12.7043,12.7043,12.69,12.7043,241200.0
2009-11-16 13:45:00,17.73,17.73,17.72,17.73,361200.0,12.7043,12.7043,12.6971,12.7043,361200.0
2009-11-16 13:50:00,17.73,17.73,17.73,17.73,569400.0,12.7043,12.7043,12.7043,12.7043,569400.0
2009-11-16 13:55:00,17.73,17.74,17.73,17.74,264000.0,12.7043,12.7115,12.7043,12.7115,264000.0
2009-11-16 14:00:00,17.74,17.75,17.74,17.74,496500.0,12.7115,12.7186,12.7115,12.7115,496500.0
2009-11-16 14:05:00,17.74,17.74,17.71,17.72,580200.0,12.7115,12.7115,12.69,12.6971,580200.0
2009-11-16 14:10:00,17.72,17.72,17.71,17.71,154200.0,12.6971,12.6971,12.69,12.69,154200.0
2009-11-16 14:15:00,17.72,17.73,17.71,17.73,268200.0,12.6971,12.7043,12.69,12.7043,268200.0
2009-11-16 14:20:00,17.73,17.73,17.72,17.72,225000.0,12.7043,12.7043,12.6971,12.6971,225000.0
2009-11-16 14:25:00,17.72,17.73,17.72,17.73,341400.0,12.6971,12.7043,12.6971,12.7043,341400.0
2009-11-16 14:30:00,17.73,17.74,17.73,17.74,210600.0,12.7043,12.7115,12.7043,12.7115,210600.0
2009-11-16 14:35:00,17.74,17.74,17.72,17.73,919500.0,12.7115,12.7115,12.6971,12.7043,919500.0
2009-11-16 14:40:00,17.73,17.75,17.73,17.75,228900.0,12.7043,12.7186,12.7043,12.7186,228900.0
2009-11-16 14:45:00,17.74,17.75,17.73,17.74,179700.0,12.7115,12.7186,12.7043,12.7115,179700.0
2009-11-16 14:50:00,17.74,17.74,17.72,17.72,325800.0,12.7115,12.7115,12.6971,12.6971,325800.0
2009-11-16 14:55:00,17.72,17.73,17.69,17.7,762900.0,12.6971,12.7043,12.6756,12.6828,762900.0
2009-11-16 15:00:00,17.7,17.7,17.69,17.7,529800.0,12.6828,12.6828,12.6756,12.6828,529800.0
2009-11-16 15:05:00,17.7,17.72,17.7,17.7,496800.0,12.6828,12.6971,12.6828,12.6828,496800.0
2009-11-16 15:10:00,17.71,17.71,17.68,17.68,393300.0,12.69,12.69,12.6685,12.6685,393300.0
2009-11-16 15:15:00,17.68,17.69,17.68,17.68,872700.0,12.6685,12.6756,12.6685,12.6685,872700.0
2009-11-16 15:20:00,17.68,17.7,17.67,17.69,660300.0,12.6685,12.6828,12.6613,12.6756,660300.0
2009-11-16 15:25:00,17.69,17.69,17.68,17.69,465600.0,12.6756,12.6756,12.6685,12.6756,465600.0
2009-11-16 15:30:00,17.69,17.7,17.68,17.69,585600.0,12.6756,12.6828,12.6685,12.6756,585600.0
2009-11-16 15:35:00,17.7,17.7,17.68,17.7,1034400.0,12.6828,12.6828,12.6685,12.6828,1034400.0
2009-11-16 15:40:00,17.7,17.71,17.69,17.7,803700.0,12.6828,12.69,12.6756,12.6828,803700.0
2009-11-16 15:45:00,17.7,17.72,17.7,17.72,805800.0,12.6828,12.6971,12.6828,12.6971,805800.0
2009-11-16 15:50:00,17.72,17.74,17.7,17.74,1094700.0,12.6971,12.7115,12.6828,12.7115,1094700.0
2009-11-16 15:55:00,17.74,17.74,17.7,17.73,2596200.0,12.7115,12.7115,12.6828,12.7043,2596200.0
2009-11-17 09:30:00,17.8,17.82,17.76,17.78,1683000.0,12.7545,12.7688,12.7258,12.7401,1683000.0
2009-11-17 09:35:00,17.78,17.83,17.78,17.83,1290900.0,12.7401,12.776,12.7401,12.776,1290900.0
2009-11-17 09:40:00,17.83,17.85,17.82,17.84,1722000.0,12.776,12.7903,12.7688,12.7831,1722000.0
2009-11-17 09:45:00,17.84,17.85,17.78,17.78,1377600.0,12.7831,12.7903,12.7401,12.7401,1377600.0
2009-11-17 09:50:00,17.79,17.81,17.78,17.8,924600.0,12.7473,12.7616,12.7401,12.7545,924600.0
2009-11-17 09:55:00,17.79,17.8,17.75,17.76,1745400.0,12.7473,12.7545,12.7186,12.7258,1745400.0
2009-11-17 10:00:00,17.76,17.8,17.76,17.78,666300.0,12.7258,12.7545,12.7258,12.7401,666300.0
2009-11-17 10:05:00,17.77,17.81,17.77,17.79,546900.0,12.733,12.7616,12.733,12.7473,546900.0
2009-11-17 10:10:00,17.79,17.81,17.79,17.81,657300.0,12.7473,12.7616,12.7473,12.7616,657300.0
2009-11-17 10:15:00,17.81,17.83,17.81,17.83,574800.0,12.7616,12.776,12.7616,12.776,574800.0
2009-11-17 10:20:00,17.83,17.86,17.83,17.85,718200.0,12.776,12.7974,12.776,12.7903,718200.0
2009-11-17 10:25:00,17.85,17.86,17.85,17.85,444300.0,12.7903,12.7974,12.7903,12.7903,444300.0
2009-11-17 10:30:00,17.85,17.86,17.84,17.85,856500.0,12.7903,12.7974,12.7831,12.7903,856500.0
2009-11-17 10:35:00,17.85,17.85,17.78,17.79,1337700.0,12.7903,12.7903,12.7401,12.7473,1337700.0
2009-11-17 10:40:00,17.78,17.78,17.72,17.73,1578000.0,12.7401,12.7401,12.6971,12.7043,1578000.0
2009-11-17 10:45:00,17.74,17.75,17.7,17.73,1158300.0,12.7115,12.7186,12.6828,12.7043,1158300.0
2009-11-17 10:50:00,17.73,17.76,17.71,17.75,1074900.0,12.7043,12.7258,12.69,12.7186,1074900.0
2009-11-17 10:55:00,17.75,17.82,17.74,17.77,1083900.0,12.7186,12.7688,12.7115,12.733,1083900.0
2009-11-17 11:00:00,17.77,17.79,17.76,17.78,755100.0,12.733,12.7473,12.7258,12.7401,755100.0
2009-11-17 11:05:00,17.78,17.8,17.76,17.8,853200.0,12.7401,12.7545,12.7258,12.7545,853200.0
2009-11-17 11:10:00,17.8,17.81,17.78,17.8,474900.0,12.7545,12.7616,12.7401,12.7545,474900.0
2009-11-17 11:15:00,17.8,17.8,17.77,17.78,636900.0,12.7545,12.7545,12.733,12.7401,636900.0
2009-11-17 11:20:00,17.78,17.8,17.77,17.79,601500.0,12.7401,12.7545,12.733,12.7473,601500.0
2009-11-17 11:25:00,17.79,17.83,17.79,17.83,823800.0,12.7473,12.776,12.7473,12.776,823800.0
2009-11-17 11:30:00,17.83,17.84,17.81,17.82,862200.0,12.776,12.7831,12.7616,12.7688,862200.0
2009-11-17 11:35:00,17.83,17.84,17.81,17.84,352800.0,12.776,12.7831,12.7616,12.7831,352800.0
2009-11-17 11:40:00,17.84,17.84,17.81,17.81,403800.0,12.7831,12.7831,12.7616,12.7616,403800.0
2009-11-17 11:45:00,17.8,17.82,17.8,17.82,186300.0,12.7545,12.7688,12.7545,12.7688,186300.0
2009-11-17 11:50:00,17.82,17.85,17.81,17.83,500700.0,12.7688,12.7903,12.7616,12.776,500700.0
2009-11-17 11:55:00,17.83,17.86,17.83,17.85,760500.0,12.776,12.7974,12.776,12.7903,760500.0
2009-11-17 12:00:00,17.85,17.86,17.85,17.86,285300.0,12.7903,12.7974,12.7903,12.7974,285300.0
2009-11-17 12:05:00,17.86,17.86,17.85,17.85,391500.0,12.7974,12.7974,12.7903,12.7903,391500.0
2009-11-17 12:10:00,17.85,17.88,17.85,17.87,525900.0,12.7903,12.8118,12.7903,12.8046,525900.0
2009-11-17 12:15:00,17.87,17.88,17.86,17.86,351000.0,12.8046,12.8118,12.7974,12.7974,351000.0
2009-11-17 12:20:00,17.86,17.89,17.86,17.89,799200.0,12.7974,12.8189,12.7974,12.8189,799200.0
2009-11-17 12:25:00,17.89,17.9,17.88,17.9,681300.0,12.8189,12.8261,12.8118,12.8261,681300.0
2009-11-17 12:30:00,17.9,17.93,17.9,17.93,534600.0,12.8261,12.8476,12.8261,12.8476,534600.0
2009-11-17 12:35:00,17.93,17.93,17.89,17.9,603300.0,12.8476,12.8476,12.8189,12.8261,603300.0
2009-11-17 12:40:00,17.9,17.9,17.88,17.88,322200.0,12.8261,12.8261,12.8118,12.8118,322200.0
2009-11-17 12:45:00,17.88,17.9,17.88,17.89,191100.0,12.8118,12.8261,12.8118,12.8189,191100.0
2009-11-17 12:50:00,17.89,17.9,17.88,17.88,230700.0,12.8189,12.8261,12.8118,12.8118,230700.0
2009-11-17 12:55:00,17.89,17.89,17.87,17.88,431400.0,12.8189,12.8189,12.8046,12.8118,431400.0
2009-11-17 13:00:00,17.87,17.9,17.87,17.87,447300.0,12.8046,12.8261,12.8046,12.8046,447300.0
2009-11-17 13:05:00,17.87,17.87,17.85,17.86,293400.0,12.8046,12.8046,12.7903,12.7974,293400.0
2009-11-17 13:10:00,17.86,17.89,17.86,17.88,429000.0,12.7974,12.8189,12.7974,12.8118,429000.0
2009-11-17 13:15:00,17.88,17.91,17.88,17.91,314100.0,12.8118,12.8333,12.8118,12.8333,314100.0
2009-11-17 13:20:00,17.91,17.91,17.89,17.9,185400.0,12.8333,12.8333,12.8189,12.8261,185400.0
2009-11-17 13:25:00,17.9,17.9,17.86,17.88,547800.0,12.8261,12.8261,12.7974,12.8118,547800.0
2009-11-17 13:30:00,17.88,17.89,17.88,17.89,183600.0,12.8118,12.8189,12.8118,12.8189,183600.0
2009-11-17 13:35:00,17.89,17.9,17.89,17.89,363600.0,12.8189,12.8261,12.8189,12.8189,363600.0
2009-11-17 13:40:00,17.89,17.91,17.89,17.91,282300.0,12.8189,12.8333,12.8189,12.8333,282300.0
2009-11-17 13:45:00,17.91,17.92,17.9,17.92,309300.0,12.8333,12.8404,12.8261,12.8404,309300.0
2009-11-17 13:50:00,17.91,17.93,17.91,17.93,306600.0,12.8333,12.8476,12.8333,12.8476,306600.0
2009-11-17 13:55:00,17.92,17.93,17.92,17.93,444900.0,12.8404,12.8476,12.8404,12.8476,444900.0
2009-11-17 14:00:00,17.93,17.93,17.91,17.91,504300.0,12.8476,12.8476,12.8333,12.8333,504300.0
2009-11-17 14:05:00,17.92,17.92,17.89,17.89,384000.0,12.8404,12.8404,12.8189,12.8189,384000.0
2009-11-17 14:10:00,17.89,17.91,17.89,17.89,354900.0,12.8189,12.8333,12.8189,12.8189,354900.0
2009-11-17 14:15:00,17.89,17.9,17.88,17.89,306600.0,12.8189,12.8261,12.8118,12.8189,306600.0
2009-11-17 14:20:00,17.89,17.89,17.86,17.86,378900.0,12.8189,12.8189,12.7974,12.7974,378900.0
2009-11-17 14:25:00,17.86,17.88,17.86,17.87,348000.0,12.7974,12.8118,12.7974,12.8046,348000.0
2009-11-17 14:30:00,17.87,17.87,17.86,17.86,192300.0,12.8046,12.8046,12.7974,12.7974,192300.0
2009-11-17 14:35:00,17.86,17.86,17.85,17.85,414600.0,12.7974,12.7974,12.7903,12.7903,414600.0
2009-11-17 14:40:00,17.85,17.86,17.85,17.86,545700.0,12.7903,12.7974,12.7903,12.7974,545700.0
2009-11-17 14:45:00,17.86,17.87,17.86,17.86,662400.0,12.7974,12.8046,12.7974,12.7974,662400.0
2009-11-17 14:50:00,17.86,17.86,17.84,17.86,325800.0,12.7974,12.7974,12.7831,12.7974,325800.0
2009-11-17 14:55:00,17.86,17.86,17.85,17.85,262800.0,12.7974,12.7974,12.7903,12.7903,262800.0
2009-11-17 15:00:00,17.85,17.88,17.85,17.87,555900.0,12.7903,12.8118,12.7903,12.8046,555900.0
2009-11-17 15:05:00,17.87,17.88,17.85,17.87,661800.0,12.8046,12.8118,12.7903,12.8046,661800.0
2009-11-17 15:10:00,17.86,17.87,17.86,17.87,409500.0,12.7974,12.8046,12.7974,12.8046,409500.0
2009-11-17 15:15:00,17.87,17.88,17.87,17.88,613800.0,12.8046,12.8118,12.8046,12.8118,613800.0
2009-11-17 15:20:00,17.88,17.89,17.88,17.89,500400.0,12.8118,12.8189,12.8118,12.8189,500400.0
2009-11-17 15:25:00,17.89,17.9,17.88,17.89,440400.0,12.8189,12.8261,12.8118,12.8189,440400.0
2009-11-17 15:30:00,17.89,17.89,17.88,17.89,520500.0,12.8189,12.8189,12.8118,12.8189,520500.0
2009-11-17 15:35:00,17.89,17.89,17.87,17.88,759600.0,12.8189,12.8189,12.8046,12.8118,759600.0
2009-11-17 15:40:00,17.88,17.88,17.87,17.88,639000.0,12.8118,12.8118,12.8046,12.8118,639000.0
2009-11-17 15:45:00,17.88,17.9,17.87,17.9,1174500.0,12.8118,12.8261,12.8046,12.8261,1174500.0
2009-11-17 15:50:00,17.9,17.91,17.87,17.87,1246200.0,12.8261,12.8333,12.8046,12.8046,1246200.0
2009-11-17 15:55:00,17.87,17.89,17.86,17.89,2275200.0,12.8046,12.8189,12.7974,12.8189,2275200.0
2009-11-18 09:30:00,17.93,18.13,17.91,17.93,931800.0,12.8476,12.9909,12.8333,12.8476,931800.0
2009-11-18 09:35:00,17.93,17.95,17.91,17.95,901800.0,12.8476,12.8619,12.8333,12.8619,901800.0
2009-11-18 09:40:00,17.95,17.97,17.94,17.97,950700.0,12.8619,12.8763,12.8548,12.8763,950700.0
2009-11-18 09:45:00,17.97,17.98,17.95,17.95,828600.0,12.8763,12.8834,12.8619,12.8619,828600.0
2009-11-18 09:50:00,17.94,17.95,17.91,17.92,737700.0,12.8548,12.8619,12.8333,12.8404,737700.0
2009-11-18 09:55:00,17.92,17.92,17.89,17.91,828000.0,12.8404,12.8404,12.8189,12.8333,828000.0
2009-11-18 10:00:00,17.91,17.92,17.89,17.89,932100.0,12.8333,12.8404,12.8189,12.8189,932100.0
2009-11-18 10:05:00,17.89,17.91,17.87,17.9,823200.0,12.8189,12.8333,12.8046,12.8261,823200.0
2009-11-18 10:10:00,17.9,17.9,17.87,17.89,849600.0,12.8261,12.8261,12.8046,12.8189,849600.0
2009-11-18 10:15:00,17.89,17.92,17.89,17.92,510600.0,12.8189,12.8404,12.8189,12.8404,510600.0
2009-11-18 10:20:00,17.92,17.92,17.91,17.92,314100.0,12.8404,12.8404,12.8333,12.8404,314100.0
2009-11-18 10:25:00,17.92,17.92,17.91,17.92,408300.0,12.8404,12.8404,12.8333,12.8404,408300.0
2009-11-18 10:30:00,17.92,17.93,17.91,17.92,445500.0,12.8404,12.8476,12.8333,12.8404,445500.0
2009-11-18 10:35:00,17.92,17.93,17.9,17.92,336000.0,12.8404,12.8476,12.8261,12.8404,336000.0
2009-11-18 10:40:00,17.92,17.93,17.9,17.91,479700.0,12.8404,12.8476,12.8261,12.8333,479700.0
2009-11-18 10:45:00,17.91,17.93,17.91,17.93,187800.0,12.8333,12.8476,12.8333,12.8476,187800.0
2009-11-18 10:50:00,17.93,17.93,17.92,17.93,182100.0,12.8476,12.8476,12.8404,12.8476,182100.0
2009-11-18 10:55:00,17.93,17.95,17.93,17.95,403800.0,12.8476,12.8619,12.8476,12.8619,403800.0
2009-11-18 11:00:00,17.94,17.98,17.94,17.97,1028700.0,12.8548,12.8834,12.8548,12.8763,1028700.0
2009-11-18 11:05:00,17.96,17.97,17.95,17.95,464400.0,12.8691,12.8763,12.8619,12.8619,464400.0
2009-11-18 11:10:00,17.96,17.96,17.94,17.94,503700.0,12.8691,12.8691,12.8548,12.8548,503700.0
2009-11-18 11:15:00,17.94,17.95,17.92,17.92,473100.0,12.8548,12.8619,12.8404,12.8404,473100.0
2009-11-18 11:20:00,17.92,17.93,17.91,17.93,395100.0,12.8404,12.8476,12.8333,12.8476,395100.0
2009-11-18 11:25:00,17.93,17.94,17.92,17.94,481500.0,12.8476,12.8548,12.8404,12.8548,481500.0
2009-11-18 11:30:00,17.93,17.95,17.93,17.94,378600.0,12.8476,12.8619,12.8476,12.8548,378600.0
2009-11-18 11:35:00,17.95,17.96,17.95,17.96,391500.0,12.8619,12.8691,12.8619,12.8691,391500.0
2009-11-18 11:40:00,17.95,17.96,17.95,17.95,161400.0,12.8619,12.8691,12.8619,12.8619,161400.0
2009-11-18 11:45:00,17.95,17.97,17.95,17.95,531600.0,12.8619,12.8763,12.8619,12.8619,531600.0
2009-11-18 11:50:00,17.95,17.96,17.95,17.96,298800.0,12.8619,12.8691,12.8619,12.8691,298800.0
2009-11-18 11:55:00,17.96,17.97,17.96,17.97,268500.0,12.8691,12.8763,12.8691,12.8763,268500.0
2009-11-18 12:00:00,17.97,17.97,17.97,17.97,297000.0,12.8763,12.8763,12.8763,12.8763,297000.0
2009-11-18 12:05:00,17.97,17.97,17.95,17.95,448800.0,12.8763,12.8763,12.8619,12.8619,448800.0
2009-11-18 12:10:00,17.95,17.95,17.95,17.95,223800.0,12.8619,12.8619,12.8619,12.8619,223800.0
2009-11-18 12:15:00,17.95,17.96,17.95,17.96,288300.0,12.8619,12.8691,12.8619,12.8691,288300.0
2009-11-18 12:20:00,17.95,17.98,17.95,17.98,192900.0,12.8619,12.8834,12.8619,12.8834,192900.0
2009-11-18 12:25:00,17.98,17.98,17.97,17.98,253200.0,12.8834,12.8834,12.8763,12.8834,253200.0
2009-11-18 12:30:00,17.98,17.99,17.96,17.96,342300.0,12.8834,12.8906,12.8691,12.8691,342300.0
2009-11-18 12:35:00,17.96,17.97,17.96,17.96,172200.0,12.8691,12.8763,12.8691,12.8691,172200.0
2009-11-18 12:40:00,17.96,17.97,17.96,17.97,192000.0,12.8691,12.8763,12.8691,12.8763,192000.0
2009-11-18 12:45:00,17.97,17.98,17.97,17.97,195600.0,12.8763,12.8834,12.8763,12.8763,195600.0
2009-11-18 12:50:00,17.97,17.98,17.97,17.97,179700.0,12.8763,12.8834,12.8763,12.8763,179700.0
2009-11-18 12:55:00,17.97,17.97,17.95,17.97,285300.0,12.8763,12.8763,12.8619,12.8763,285300.0
2009-11-18 13:00:00,17.97,17.98,17.97,17.97,294900.0,12.8763,12.8834,12.8763,12.8763,294900.0
2009-11-18 13:05:00,17.97,17.98,17.97,17.98,184500.0,12.8763,12.8834,12.8763,12.8834,184500.0
2009-11-18 13:10:00,17.98,18.0,17.98,17.98,896100.0,12.8834,12.8978,12.8834,12.8834,896100.0
2009-11-18 13:15:00,17.97,17.98,17.97,17.97,222300.0,12.8763,12.8834,12.8763,12.8763,222300.0
2009-11-18 13:20:00,17.97,17.98,17.96,17.98,355200.0,12.8763,12.8834,12.8691,12.8834,355200.0
2009-11-18 13:25:00,17.98,17.99,17.98,17.99,180900.0,12.8834,12.8906,12.8834,12.8906,180900.0
2009-11-18 13:30:00,17.99,18.0,17.98,17.98,838800.0,12.8906,12.8978,12.8834,12.8834,838800.0
2009-11-18 13:35:00,17.98,17.99,17.97,17.98,713100.0,12.8834,12.8906,12.8763,12.8834,713100.0
2009-11-18 13:40:00,17.98,17.99,17.97,17.98,332400.0,12.8834,12.8906,12.8763,12.8834,332400.0
2009-11-18 13:45:00,17.98,17.98,17.96,17.96,511500.0,12.8834,12.8834,12.8691,12.8691,511500.0
2009-11-18 13:50:00,17.96,17.97,17.96,17.96,173700.0,12.8691,12.8763,12.8691,12.8691,173700.0
2009-11-18 13:55:00,17.96,17.97,17.96,17.97,213000.0,12.8691,12.8763,12.8691,12.8763,213000.0
2009-11-18 14:00:00,17.97,17.97,17.96,17.96,234600.0,12.8763,12.8763,12.8691,12.8691,234600.0
2009-11-18 14:05:00,17.96,17.96,17.95,17.96,330600.0,12.8691,12.8691,12.8619,12.8691,330600.0
2009-11-18 14:10:00,17.96,17.96,17.93,17.93,618000.0,12.8691,12.8691,12.8476,12.8476,618000.0
2009-11-18 14:15:00,17.93,17.94,17.92,17.92,276600.0,12.8476,12.8548,12.8404,12.8404,276600.0
2009-11-18 14:20:00,17.92,17.95,17.92,17.95,266700.0,12.8404,12.8619,12.8404,12.8619,266700.0
2009-11-18 14:25:00,17.95,17.96,17.94,17.95,434700.0,12.8619,12.8691,12.8548,12.8619,434700.0
2009-11-18 14:30:00,17.96,17.96,17.95,17.95,235500.0,12.8691,12.8691,12.8619,12.8619,235500.0
2009-11-18 14:35:00,17.95,17.97,17.95,17.96,318600.0,12.8619,12.8763,12.8619,12.8691,318600.0
2009-11-18 14:40:00,17.97,17.98,17.96,17.98,289500.0,12.8763,12.8834,12.8691,12.8834,289500.0
2009-11-18 14:45:00,17.97,17.99,17.97,17.98,612000.0,12.8763,12.8906,12.8763,12.8834,612000.0
2009-11-18 14:50:00,17.98,17.99,17.98,17.99,394500.0,12.8834,12.8906,12.8834,12.8906,394500.0
2009-11-18 14:55:00,17.99,18.02,17.99,18.01,725100.0,12.8906,12.9121,12.8906,12.9049,725100.0
2009-11-18 15:00:00,18.01,18.03,17.99,17.99,885900.0,12.9049,12.9193,12.8906,12.8906,885900.0
2009-11-18 15:05:00,17.99,18.02,17.99,18.02,551700.0,12.8906,12.9121,12.8906,12.9121,551700.0
2009-11-18 15:10:00,18.02,18.02,18.0,18.02,641400.0,12.9121,12.9121,12.8978,12.9121,641400.0
2009-11-18 15:15:00,18.02,18.03,17.98,18.01,1040100.0,12.9121,12.9193,12.8834,12.9049,1040100.0
2009-11-18 15:20:00,18.02,18.04,18.0,18.02,753300.0,12.9121,12.9264,12.8978,12.9121,753300.0
2009-11-18 15:25:00,18.02,18.04,18.02,18.03,536400.0,12.9121,12.9264,12.9121,12.9193,536400.0
2009-11-18 15:30:00,18.03,18.03,18.02,18.03,471600.0,12.9193,12.9193,12.9121,12.9193,471600.0
2009-11-18 15:35:00,18.03,18.03,18.0,18.01,855600.0,12.9193,12.9193,12.8978,12.9049,855600.0
2009-11-18 15:40:00,18.01,18.03,18.01,18.02,482100.0,12.9049,12.9193,12.9049,12.9121,482100.0
2009-11-18 15:45:00,18.02,18.03,18.01,18.02,940800.0,12.9121,12.9193,12.9049,12.9121,940800.0
2009-11-18 15:50:00,18.02,18.04,18.02,18.04,796800.0,12.9121,12.9264,12.9121,12.9264,796800.0
2009-11-18 15:55:00,18.04,18.05,18.03,18.05,1551600.0,12.9264,12.9336,12.9193,12.9336,1551600.0
2009-11-19 09:30:00,18.0,18.03,17.97,18.02,1072200.0,12.8978,12.9193,12.8763,12.9121,1072200.0
2009-11-19 09:35:00,18.02,18.04,17.96,18.0,1114200.0,12.9121,12.9264,12.8691,12.8978,1114200.0
2009-11-19 09:40:00,18.0,18.0,17.96,17.96,1129200.0,12.8978,12.8978,12.8691,12.8691,1129200.0
2009-11-19 09:45:00,17.96,17.97,17.94,17.95,1326600.0,12.8691,12.8763,12.8548,12.8619,1326600.0
2009-11-19 09:50:00,17.95,17.96,17.92,17.93,1108200.0,12.8619,12.8691,12.8404,12.8476,1108200.0
2009-11-19 09:55:00,17.93,17.96,17.92,17.96,773400.0,12.8476,12.8691,12.8404,12.8691,773400.0
2009-11-19 10:00:00,17.96,17.98,17.94,17.98,1663200.0,12.8691,12.8834,12.8548,12.8834,1663200.0
2009-11-19 10:05:00,17.98,18.0,17.97,17.99,1023300.0,12.8834,12.8978,12.8763,12.8906,1023300.0
2009-11-19 10:10:00,17.99,18.0,17.98,17.98,1345500.0,12.8906,12.8978,12.8834,12.8834,1345500.0
2009-11-19 10:15:00,17.99,17.99,17.97,17.99,507600.0,12.8906,12.8906,12.8763,12.8906,507600.0
2009-11-19 10:20:00,17.99,18.0,17.98,18.0,972000.0,12.8906,12.8978,12.8834,12.8978,972000.0
2009-11-19 10:25:00,18.0,18.0,17.98,17.98,557700.0,12.8978,12.8978,12.8834,12.8834,557700.0
2009-11-19 10:30:00,17.98,18.0,17.98,18.0,1088700.0,12.8834,12.8978,12.8834,12.8978,1088700.0
2009-11-19 10:35:00,18.0,18.0,17.99,18.0,608400.0,12.8978,12.8978,12.8906,12.8978,608400.0
2009-11-19 10:40:00,18.0,18.02,17.99,18.02,861600.0,12.8978,12.9121,12.8906,12.9121,861600.0
2009-11-19 10:45:00,18.01,18.02,18.0,18.0,736500.0,12.9049,12.9121,12.8978,12.8978,736500.0
2009-11-19 10:50:00,18.0,18.03,17.99,18.02,599700.0,12.8978,12.9193,12.8906,12.9121,599700.0
2009-11-19 10:55:00,18.03,18.03,18.01,18.02,494100.0,12.9193,12.9193,12.9049,12.9121,494100.0
2009-11-19 11:00:00,18.02,18.03,18.0,18.01,524700.0,12.9121,12.9193,12.8978,12.9049,524700.0
2009-11-19 11:05:00,18.01,18.02,17.98,18.0,1191300.0,12.9049,12.9121,12.8834,12.8978,1191300.0
2009-11-19 11:10:00,18.0,18.01,17.99,18.0,436500.0,12.8978,12.9049,12.8906,12.8978,436500.0
2009-11-19 11:15:00,18.0,18.01,18.0,18.0,394800.0,12.8978,12.9049,12.8978,12.8978,394800.0
2009-11-19 11:20:00,18.0,18.01,18.0,18.0,270600.0,12.8978,12.9049,12.8978,12.8978,270600.0
2009-11-19 11:25:00,18.0,18.03,18.0,18.02,560400.0,12.8978,12.9193,12.8978,12.9121,560400.0
2009-11-19 11:30:00,18.02,18.03,18.02,18.02,338700.0,12.9121,12.9193,12.9121,12.9121,338700.0
2009-11-19 11:35:00,18.02,18.02,18.01,18.01,289800.0,12.9121,12.9121,12.9049,12.9049,289800.0
2009-11-19 11:40:00,18.01,18.03,18.01,18.03,157200.0,12.9049,12.9193,12.9049,12.9193,157200.0
2009-11-19 11:45:00,18.03,18.03,18.01,18.02,253200.0,12.9193,12.9193,12.9049,12.9121,253200.0
2009-11-19 11:50:00,18.02,18.03,18.01,18.03,237600.0,12.9121,12.9193,12.9049,12.9193,237600.0
2009-11-19 11:55:00,18.03,18.04,18.03,18.04,191700.0,12.9193,12.9264,12.9193,12.9264,191700.0
2009-11-19 12:00:00,18.04,18.07,18.04,18.05,512100.0,12.9264,12.9479,12.9264,12.9336,512100.0
2009-11-19 12:05:00,18.05,18.07,18.05,18.06,575700.0,12.9336,12.9479,12.9336,12.9408,575700.0
2009-11-19 12:10:00,18.06,18.06,18.05,18.05,270900.0,12.9408,12.9408,12.9336,12.9336,270900.0
2009-11-19 12:15:00,18.05,18.06,18.04,18.05,439200.0,12.9336,12.9408,12.9264,12.9336,439200.0
2009-11-19 12:20:00,18.05,18.05,18.04,18.04,447600.0,12.9336,12.9336,12.9264,12.9264,447600.0
2009-11-19 12:25:00,18.04,18.05,18.03,18.04,260700.0,12.9264,12.9336,12.9193,12.9264,260700.0
2009-11-19 12:30:00,18.03,18.05,18.03,18.03,241200.0,12.9193,12.9336,12.9193,12.9193,241200.0
2009-11-19 12:35:00,18.03,18.06,18.03,18.06,393900.0,12.9193,12.9408,12.9193,12.9408,393900.0
2009-11-19 12:40:00,18.06,18.07,18.05,18.06,473700.0,12.9408,12.9479,12.9336,12.9408,473700.0
2009-11-19 12:45:00,18.06,18.08,18.06,18.08,448800.0,12.9408,12.9551,12.9408,12.9551,448800.0
2009-11-19 12:50:00,18.08,18.09,18.06,18.06,646500.0,12.9551,12.9623,12.9408,12.9408,646500.0
2009-11-19 12:55:00,18.06,18.08,18.06,18.08,237600.0,12.9408,12.9551,12.9408,12.9551,237600.0
2009-11-19 13:00:00,18.08,18.09,18.08,18.08,179700.0,12.9551,12.9623,12.9551,12.9551,179700.0
2009-11-19 13:05:00,18.08,18.09,18.08,18.09,242100.0,12.9551,12.9623,12.9551,12.9623,242100.0
2009-11-19 13:10:00,18.09,18.09,18.07,18.07,274200.0,12.9623,12.9623,12.9479,12.9479,274200.0
2009-11-19 13:15:00,18.07,18.08,18.06,18.07,644400.0,12.9479,12.9551,12.9408,12.9479,644400.0
2009-11-19 13:20:00,18.07,18.08,18.06,18.07,375900.0,12.9479,12.9551,12.9408,12.9479,375900.0
2009-11-19 13:25:00,18.07,18.07,18.07,18.07,167400.0,12.9479,12.9479,12.9479,12.9479,167400.0
2009-11-19 13:30:00,18.07,18.07,18.07,18.07,97200.0,12.9479,12.9479,12.9479,12.9479,97200.0
2009-11-19 13:35:00,18.07,18.08,18.07,18.07,144600.0,12.9479,12.9551,12.9479,12.9479,144600.0
2009-11-19 13:40:00,18.08,18.09,18.07,18.09,579000.0,12.9551,12.9623,12.9479,12.9623,579000.0
2009-11-19 13:45:00,18.09,18.11,18.09,18.1,652200.0,12.9623,12.9766,12.9623,12.9694,652200.0
2009-11-19 13:50:00,18.1,18.1,18.09,18.09,225900.0,12.9694,12.9694,12.9623,12.9623,225900.0
2009-11-19 13:55:00,18.08,18.09,18.08,18.09,256200.0,12.9551,12.9623,12.9551,12.9623,256200.0
2009-11-19 14:00:00,18.09,18.09,18.08,18.08,169200.0,12.9623,12.9623,12.9551,12.9551,169200.0
2009-11-19 14:05:00,18.08,18.1,18.08,18.1,694800.0,12.9551,12.9694,12.9551,12.9694,694800.0
2009-11-19 14:10:00,18.1,18.1,18.08,18.08,564000.0,12.9694,12.9694,12.9551,12.9551,564000.0
2009-11-19 14:15:00,18.08,18.1,18.08,18.1,365700.0,12.9551,12.9694,12.9551,12.9694,365700.0
2009-11-19 14:20:00,18.1,18.12,18.1,18.12,566400.0,12.9694,12.9837,12.9694,12.9837,566400.0
2009-11-19 14:25:00,18.12,18.14,18.12,18.14,736800.0,12.9837,12.9981,12.9837,12.9981,736800.0
2009-11-19 14:30:00,18.14,18.14,18.11,18.13,878700.0,12.9981,12.9981,12.9766,12.9909,878700.0
2009-11-19 14:35:00,18.13,18.13,18.12,18.12,452100.0,12.9909,12.9909,12.9837,12.9837,452100.0
2009-11-19 14:40:00,18.12,18.13,18.11,18.11,384300.0,12.9837,12.9909,12.9766,12.9766,384300.0
2009-11-19 14:45:00,18.11,18.12,18.1,18.11,329400.0,12.9766,12.9837,12.9694,12.9766,329400.0
2009-11-19 14:50:00,18.11,18.12,18.1,18.11,314700.0,12.9766,12.9837,12.9694,12.9766,314700.0
2009-11-19 14:55:00,18.11,18.12,18.11,18.12,256500.0,12.9766,12.9837,12.9766,12.9837,256500.0
2009-11-19 15:00:00,18.11,18.13,18.11,18.12,513600.0,12.9766,12.9909,12.9766,12.9837,513600.0
2009-11-19 15:05:00,18.12,18.13,18.11,18.12,303000.0,12.9837,12.9909,12.9766,12.9837,303000.0
2009-11-19 15:10:00,18.12,18.14,18.12,18.13,667200.0,12.9837,12.9981,12.9837,12.9909,667200.0
2009-11-19 15:15:00,18.14,18.17,18.13,18.16,1146000.0,12.9981,13.0196,12.9909,13.0124,1146000.0
2009-11-19 15:20:00,18.16,18.17,18.15,18.16,759900.0,13.0124,13.0196,13.0052,13.0124,759900.0
2009-11-19 15:25:00,18.15,18.16,18.15,18.16,272700.0,13.0052,13.0124,13.0052,13.0124,272700.0
2009-11-19 15:30:00,18.16,18.17,18.15,18.16,997500.0,13.0124,13.0196,13.0052,13.0124,997500.0
2009-11-19 15:35:00,18.16,18.16,18.15,18.15,651900.0,13.0124,13.0124,13.0052,13.0052,651900.0
2009-11-19 15:40:00,18.15,18.19,18.14,18.19,1527900.0,13.0052,13.0339,12.9981,13.0339,1527900.0
2009-11-19 15:45:00,18.19,18.22,18.19,18.21,1489200.0,13.0339,13.0554,13.0339,13.0482,1489200.0
2009-11-19 15:50:00,18.21,18.21,18.19,18.19,1495500.0,13.0482,13.0482,13.0339,13.0339,1495500.0
2009-11-19 15:55:00,18.19,18.19,18.18,18.18,2139300.0,13.0339,13.0339,13.0267,13.0267,2139300.0
2009-11-20 09:30:00,18.18,18.19,18.15,18.19,6182700.0,13.0267,13.0339,13.0052,13.0339,6182700.0
2009-11-20 09:35:00,18.18,18.26,18.18,18.26,1067400.0,13.0267,13.0841,13.0267,13.0841,1067400.0
2009-11-20 09:40:00,18.26,18.29,18.24,18.24,1486500.0,13.0841,13.1056,13.0697,13.0697,1486500.0
2009-11-20 09:45:00,18.24,18.27,18.22,18.22,879000.0,13.0697,13.0912,13.0554,13.0554,879000.0
2009-11-20 09:50:00,18.22,18.22,18.2,18.21,754800.0,13.0554,13.0554,13.0411,13.0482,754800.0
2009-11-20 09:55:00,18.21,18.23,18.21,18.22,615300.0,13.0482,13.0626,13.0482,13.0554,615300.0
2009-11-20 10:00:00,18.22,18.22,18.2,18.22,524100.0,13.0554,13.0554,13.0411,13.0554,524100.0
2009-11-20 10:05:00,18.22,18.23,18.2,18.23,475200.0,13.0554,13.0626,13.0411,13.0626,475200.0
2009-11-20 10:10:00,18.23,18.25,18.22,18.24,826500.0,13.0626,13.0769,13.0554,13.0697,826500.0
2009-11-20 10:15:00,18.24,18.24,18.19,18.2,592800.0,13.0697,13.0697,13.0339,13.0411,592800.0
2009-11-20 10:20:00,18.2,18.22,18.19,18.21,650700.0,13.0411,13.0554,13.0339,13.0482,650700.0
2009-11-20 10:25:00,18.21,18.23,18.2,18.23,396900.0,13.0482,13.0626,13.0411,13.0626,396900.0
2009-11-20 10:30:00,18.23,18.23,18.2,18.21,726300.0,13.0626,13.0626,13.0411,13.0482,726300.0
2009-11-20 10:35:00,18.21,18.21,18.19,18.19,426600.0,13.0482,13.0482,13.0339,13.0339,426600.0
2009-11-20 10:40:00,18.19,18.19,18.12,18.13,1105200.0,13.0339,13.0339,12.9837,12.9909,1105200.0
2009-11-20 10:45:00,18.12,18.16,18.12,18.16,450900.0,12.9837,13.0124,12.9837,13.0124,450900.0
2009-11-20 10:50:00,18.16,18.16,18.12,18.13,378000.0,13.0124,13.0124,12.9837,12.9909,378000.0
2009-11-20 10:55:00,18.13,18.13,18.09,18.1,575100.0,12.9909,12.9909,12.9623,12.9694,575100.0
2009-11-20 11:00:00,18.1,18.11,18.1,18.11,666300.0,12.9694,12.9766,12.9694,12.9766,666300.0
2009-11-20 11:05:00,18.11,18.11,18.09,18.1,325800.0,12.9766,12.9766,12.9623,12.9694,325800.0
2009-11-20 11:10:00,18.09,18.1,18.08,18.08,535800.0,12.9623,12.9694,12.9551,12.9551,535800.0
2009-11-20 11:15:00,18.08,18.08,18.04,18.06,588900.0,12.9551,12.9551,12.9264,12.9408,588900.0
2009-11-20 11:20:00,18.06,18.06,18.04,18.04,277800.0,12.9408,12.9408,12.9264,12.9264,277800.0
2009-11-20 11:25:00,18.04,18.04,18.02,18.02,707700.0,12.9264,12.9264,12.9121,12.9121,707700.0
2009-11-20 11:30:00,18.02,18.04,18.01,18.01,548700.0,12.9121,12.9264,12.9049,12.9049,548700.0
2009-11-20 11:35:00,18.01,18.07,18.0,18.01,552900.0,12.9049,12.9479,12.8978,12.9049,552900.0
2009-11-20 11:40:00,18.01,18.03,18.01,18.01,222300.0,12.9049,12.9193,12.9049,12.9049,222300.0
2009-11-20 11:45:00,18.02,18.05,18.02,18.03,440100.0,12.9121,12.9336,12.9121,12.9193,440100.0
2009-11-20 11:50:00,18.03,18.05,18.03,18.05,318000.0,12.9193,12.9336,12.9193,12.9336,318000.0
2009-11-20 11:55:00,18.04,18.05,18.04,18.04,294300.0,12.9264,12.9336,12.9264,12.9264,294300.0
2009-11-20 12:00:00,18.04,18.05,18.04,18.04,407100.0,12.9264,12.9336,12.9264,12.9264,407100.0
2009-11-20 12:05:00,18.04,18.05,18.03,18.04,196200.0,12.9264,12.9336,12.9193,12.9264,196200.0
2009-11-20 12:10:00,18.05,18.05,18.04,18.04,129900.0,12.9336,12.9336,12.9264,12.9264,129900.0
2009-11-20 12:15:00,18.04,18.04,18.03,18.03,154500.0,12.9264,12.9264,12.9193,12.9193,154500.0
2009-11-20 12:20:00,18.04,18.05,18.03,18.05,296400.0,12.9264,12.9336,12.9193,12.9336,296400.0
2009-11-20 12:25:00,18.04,18.05,18.04,18.04,183000.0,12.9264,12.9336,12.9264,12.9264,183000.0
2009-11-20 12:30:00,18.04,18.05,18.04,18.04,254400.0,12.9264,12.9336,12.9264,12.9264,254400.0
2009-11-20 12:35:00,18.04,18.06,18.04,18.05,204000.0,12.9264,12.9408,12.9264,12.9336,204000.0
2009-11-20 12:40:00,18.05,18.06,18.05,18.06,153000.0,12.9336,12.9408,12.9336,12.9408,153000.0
2009-11-20 12:45:00,18.06,18.06,18.05,18.06,135900.0,12.9408,12.9408,12.9336,12.9408,135900.0
2009-11-20 12:50:00,18.06,18.06,18.04,18.04,206100.0,12.9408,12.9408,12.9264,12.9264,206100.0
2009-11-20 12:55:00,18.04,18.04,18.04,18.04,142500.0,12.9264,12.9264,12.9264,12.9264,142500.0
2009-11-20 13:00:00,18.04,18.05,18.04,18.04,335400.0,12.9264,12.9336,12.9264,12.9264,335400.0
2009-11-20 13:05:00,18.04,18.06,18.04,18.05,370800.0,12.9264,12.9408,12.9264,12.9336,370800.0
2009-11-20 13:10:00,18.05,18.07,18.05,18.07,512700.0,12.9336,12.9479,12.9336,12.9479,512700.0
2009-11-20 13:15:00,18.07,18.07,18.03,18.04,462600.0,12.9479,12.9479,12.9193,12.9264,462600.0
2009-11-20 13:20:00,18.05,18.05,18.05,18.05,294300.0,12.9336,12.9336,12.9336,12.9336,294300.0
2009-11-20 13:25:00,18.05,18.06,18.05,18.05,401100.0,12.9336,12.9408,12.9336,12.9336,401100.0
2009-11-20 13:30:00,18.05,18.05,18.04,18.04,238500.0,12.9336,12.9336,12.9264,12.9264,238500.0
2009-11-20 13:35:00,18.04,18.04,18.03,18.03,777900.0,12.9264,12.9264,12.9193,12.9193,777900.0
2009-11-20 13:40:00,18.03,18.04,18.02,18.04,340200.0,12.9193,12.9264,12.9121,12.9264,340200.0
2009-11-20 13:45:00,18.04,18.06,18.04,18.05,549600.0,12.9264,12.9408,12.9264,12.9336,549600.0
2009-11-20 13:50:00,18.05,18.05,18.03,18.03,255000.0,12.9336,12.9336,12.9193,12.9193,255000.0
2009-11-20 13:55:00,18.03,18.03,18.03,18.03,86400.0,12.9193,12.9193,12.9193,12.9193,86400.0
2009-11-20 14:00:00,18.03,18.05,18.02,18.04,341700.0,12.9193,12.9336,12.9121,12.9264,341700.0
2009-11-20 14:05:00,18.05,18.05,18.03,18.03,289500.0,12.9336,12.9336,12.9193,12.9193,289500.0
2009-11-20 14:10:00,18.03,18.04,18.03,18.04,216600.0,12.9193,12.9264,12.9193,12.9264,216600.0
2009-11-20 14:15:00,18.04,18.04,18.03,18.04,214800.0,12.9264,12.9264,12.9193,12.9264,214800.0
2009-11-20 14:20:00,18.04,18.06,18.04,18.05,647100.0,12.9264,12.9408,12.9264,12.9336,647100.0
2009-11-20 14:25:00,18.05,18.07,18.05,18.07,320100.0,12.9336,12.9479,12.9336,12.9479,320100.0
2009-11-20 14:30:00,18.08,18.11,18.07,18.09,370200.0,12.9551,12.9766,12.9479,12.9623,370200.0
2009-11-20 14:35:00,18.09,18.12,18.09,18.12,615900.0,12.9623,12.9837,12.9623,12.9837,615900.0
2009-11-20 14:40:00,18.12,18.12,18.07,18.07,516000.0,12.9837,12.9837,12.9479,12.9479,516000.0
2009-11-20 14:45:00,18.07,18.08,18.06,18.07,230100.0,12.9479,12.9551,12.9408,12.9479,230100.0
2009-11-20 14:50:00,18.07,18.07,18.07,18.07,130200.0,12.9479,12.9479,12.9479,12.9479,130200.0
2009-11-20 14:55:00,18.07,18.08,18.06,18.06,298500.0,12.9479,12.9551,12.9408,12.9408,298500.0
2009-11-20 15:00:00,18.07,18.07,18.05,18.06,251700.0,12.9479,12.9479,12.9336,12.9408,251700.0
2009-11-20 15:05:00,18.06,18.06,18.05,18.06,141600.0,12.9408,12.9408,12.9336,12.9408,141600.0
2009-11-20 15:10:00,18.06,18.06,18.05,18.05,415200.0,12.9408,12.9408,12.9336,12.9336,415200.0
2009-11-20 15:15:00,18.05,18.07,18.05,18.07,546000.0,12.9336,12.9479,12.9336,12.9479,546000.0
2009-11-20 15:20:00,18.07,18.08,18.07,18.08,437400.0,12.9479,12.9551,12.9479,12.9551,437400.0
2009-11-20 15:25:00,18.07,18.08,18.07,18.08,376500.0,12.9479,12.9551,12.9479,12.9551,376500.0
2009-11-20 15:30:00,18.07,18.09,18.07,18.08,658200.0,12.9479,12.9623,12.9479,12.9551,658200.0
2009-11-20 15:35:00,18.08,18.11,18.08,18.09,549300.0,12.9551,12.9766,12.9551,12.9623,549300.0
2009-11-20 15:40:00,18.09,18.11,18.08,18.1,732600.0,12.9623,12.9766,12.9551,12.9694,732600.0
2009-11-20 15:45:00,18.1,18.11,18.08,18.09,578400.0,12.9694,12.9766,12.9551,12.9623,578400.0
2009-11-20 15:50:00,18.09,18.09,18.07,18.09,774900.0,12.9623,12.9623,12.9479,12.9623,774900.0
2009-11-20 15:55:00,18.09,18.1,18.09,18.1,1459800.0,12.9623,12.9694,12.9623,12.9694,1459800.0
2009-11-23 09:30:00,18.26,18.27,18.2,18.2,848400.0,13.0841,13.0912,13.0411,13.0411,848400.0
2009-11-23 09:35:00,18.2,18.21,18.17,18.21,602400.0,13.0411,13.0482,13.0196,13.0482,602400.0
2009-11-23 09:40:00,18.2,18.23,18.2,18.21,573600.0,13.0411,13.0626,13.0411,13.0482,573600.0
2009-11-23 09:45:00,18.21,18.23,18.21,18.22,757200.0,13.0482,13.0626,13.0482,13.0554,757200.0
2009-11-23 09:50:00,18.22,18.23,18.18,18.19,779700.0,13.0554,13.0626,13.0267,13.0339,779700.0
2009-11-23 09:55:00,18.19,18.23,18.18,18.21,456600.0,13.0339,13.0626,13.0267,13.0482,456600.0
2009-11-23 10:00:00,18.2,18.23,18.2,18.2,717000.0,13.0411,13.0626,13.0411,13.0411,717000.0
2009-11-23 10:05:00,18.2,18.23,18.2,18.23,569100.0,13.0411,13.0626,13.0411,13.0626,569100.0
2009-11-23 10:10:00,18.23,18.23,18.19,18.21,688200.0,13.0626,13.0626,13.0339,13.0482,688200.0
2009-11-23 10:15:00,18.21,18.22,18.2,18.21,262500.0,13.0482,13.0554,13.0411,13.0482,262500.0
2009-11-23 10:20:00,18.21,18.23,18.2,18.2,747000.0,13.0482,13.0626,13.0411,13.0411,747000.0
2009-11-23 10:25:00,18.2,18.2,18.18,18.2,586200.0,13.0411,13.0411,13.0267,13.0411,586200.0
2009-11-23 10:30:00,18.2,18.2,18.19,18.2,248100.0,13.0411,13.0411,13.0339,13.0411,248100.0
2009-11-23 10:35:00,18.2,18.2,18.19,18.19,389700.0,13.0411,13.0411,13.0339,13.0339,389700.0
2009-11-23 10:40:00,18.19,18.21,18.19,18.21,457800.0,13.0339,13.0482,13.0339,13.0482,457800.0
2009-11-23 10:45:00,18.2,18.21,18.19,18.2,492000.0,13.0411,13.0482,13.0339,13.0411,492000.0
2009-11-23 10:50:00,18.2,18.2,18.18,18.18,402300.0,13.0411,13.0411,13.0267,13.0267,402300.0
2009-11-23 10:55:00,18.18,18.2,18.18,18.19,526200.0,13.0267,13.0411,13.0267,13.0339,526200.0
2009-11-23 11:00:00,18.2,18.21,18.19,18.19,333900.0,13.0411,13.0482,13.0339,13.0339,333900.0
2009-11-23 11:05:00,18.19,18.21,18.18,18.21,493500.0,13.0339,13.0482,13.0267,13.0482,493500.0
2009-11-23 11:10:00,18.21,18.22,18.2,18.21,274200.0,13.0482,13.0554,13.0411,13.0482,274200.0
2009-11-23 11:15:00,18.21,18.23,18.21,18.22,363900.0,13.0482,13.0626,13.0482,13.0554,363900.0
2009-11-23 11:20:00,18.22,18.23,18.22,18.22,308400.0,13.0554,13.0626,13.0554,13.0554,308400.0
2009-11-23 11:25:00,18.22,18.23,18.21,18.21,433200.0,13.0554,13.0626,13.0482,13.0482,433200.0
2009-11-23 11:30:00,18.22,18.22,18.21,18.22,276000.0,13.0554,13.0554,13.0482,13.0554,276000.0
2009-11-23 11:35:00,18.22,18.22,18.21,18.22,511200.0,13.0554,13.0554,13.0482,13.0554,511200.0
2009-11-23 11:40:00,18.22,18.23,18.22,18.22,253200.0,13.0554,13.0626,13.0554,13.0554,253200.0
2009-11-23 11:45:00,18.23,18.26,18.22,18.24,843900.0,13.0626,13.0841,13.0554,13.0697,843900.0
2009-11-23 11:50:00,18.25,18.25,18.23,18.24,322800.0,13.0769,13.0769,13.0626,13.0697,322800.0
2009-11-23 11:55:00,18.24,18.24,18.22,18.24,353400.0,13.0697,13.0697,13.0554,13.0697,353400.0
2009-11-23 12:00:00,18.24,18.25,18.23,18.25,456000.0,13.0697,13.0769,13.0626,13.0769,456000.0
2009-11-23 12:05:00,18.24,18.25,18.24,18.25,308700.0,13.0697,13.0769,13.0697,13.0769,308700.0
2009-11-23 12:10:00,18.25,18.25,18.24,18.24,290100.0,13.0769,13.0769,13.0697,13.0697,290100.0
2009-11-23 12:15:00,18.24,18.25,18.23,18.24,603600.0,13.0697,13.0769,13.0626,13.0697,603600.0
2009-11-23 12:20:00,18.24,18.24,18.24,18.24,203100.0,13.0697,13.0697,13.0697,13.0697,203100.0
2009-11-23 12:25:00,18.24,18.24,18.22,18.22,339900.0,13.0697,13.0697,13.0554,13.0554,339900.0
2009-11-23 12:30:00,18.22,18.23,18.21,18.22,319200.0,13.0554,13.0626,13.0482,13.0554,319200.0
2009-11-23 12:35:00,18.22,18.24,18.22,18.24,210900.0,13.0554,13.0697,13.0554,13.0697,210900.0
2009-11-23 12:40:00,18.24,18.25,18.24,18.24,208500.0,13.0697,13.0769,13.0697,13.0697,208500.0
2009-11-23 12:45:00,18.24,18.25,18.24,18.24,491100.0,13.0697,13.0769,13.0697,13.0697,491100.0
2009-11-23 12:50:00,18.24,18.24,18.23,18.24,327300.0,13.0697,13.0697,13.0626,13.0697,327300.0
2009-11-23 12:55:00,18.24,18.25,18.24,18.25,164400.0,13.0697,13.0769,13.0697,13.0769,164400.0
2009-11-23 13:00:00,18.25,18.25,18.25,18.25,66900.0,13.0769,13.0769,13.0769,13.0769,66900.0
2009-11-23 13:05:00,18.25,18.25,18.25,18.25,180000.0,13.0769,13.0769,13.0769,13.0769,180000.0
2009-11-23 13:10:00,18.25,18.26,18.25,18.26,273600.0,13.0769,13.0841,13.0769,13.0841,273600.0
2009-11-23 13:15:00,18.25,18.27,18.25,18.27,325800.0,13.0769,13.0912,13.0769,13.0912,325800.0
2009-11-23 13:20:00,18.26,18.27,18.26,18.26,495600.0,13.0841,13.0912,13.0841,13.0841,495600.0
2009-11-23 13:25:00,18.26,18.26,18.26,18.26,181800.0,13.0841,13.0841,13.0841,13.0841,181800.0
2009-11-23 13:30:00,18.26,18.27,18.26,18.26,215400.0,13.0841,13.0912,13.0841,13.0841,215400.0
2009-11-23 13:35:00,18.27,18.28,18.26,18.27,321600.0,13.0912,13.0984,13.0841,13.0912,321600.0
2009-11-23 13:40:00,18.28,18.28,18.25,18.26,182700.0,13.0984,13.0984,13.0769,13.0841,182700.0
2009-11-23 13:45:00,18.25,18.26,18.25,18.25,237000.0,13.0769,13.0841,13.0769,13.0769,237000.0
2009-11-23 13:50:00,18.25,18.25,18.22,18.23,383400.0,13.0769,13.0769,13.0554,13.0626,383400.0
2009-11-23 13:55:00,18.23,18.24,18.22,18.24,278400.0,13.0626,13.0697,13.0554,13.0697,278400.0
2009-11-23 14:00:00,18.23,18.24,18.22,18.24,179400.0,13.0626,13.0697,13.0554,13.0697,179400.0
2009-11-23 14:05:00,18.24,18.25,18.23,18.23,372900.0,13.0697,13.0769,13.0626,13.0626,372900.0
2009-11-23 14:10:00,18.24,18.24,18.22,18.22,261300.0,13.0697,13.0697,13.0554,13.0554,261300.0
2009-11-23 14:15:00,18.22,18.23,18.22,18.22,222900.0,13.0554,13.0626,13.0554,13.0554,222900.0
2009-11-23 14:20:00,18.22,18.23,18.22,18.23,227100.0,13.0554,13.0626,13.0554,13.0626,227100.0
2009-11-23 14:25:00,18.23,18.25,18.23,18.25,299700.0,13.0626,13.0769,13.0626,13.0769,299700.0
2009-11-23 14:30:00,18.25,18.26,18.24,18.25,237300.0,13.0769,13.0841,13.0697,13.0769,237300.0
2009-11-23 14:35:00,18.24,18.25,18.24,18.24,247200.0,13.0697,13.0769,13.0697,13.0697,247200.0
2009-11-23 14:40:00,18.24,18.24,18.23,18.24,157500.0,13.0697,13.0697,13.0626,13.0697,157500.0
2009-11-23 14:45:00,18.24,18.24,18.23,18.24,204300.0,13.0697,13.0697,13.0626,13.0697,204300.0
2009-11-23 14:50:00,18.23,18.24,18.23,18.23,308400.0,13.0626,13.0697,13.0626,13.0626,308400.0
2009-11-23 14:55:00,18.23,18.23,18.23,18.23,144000.0,13.0626,13.0626,13.0626,13.0626,144000.0
2009-11-23 15:00:00,18.23,18.24,18.23,18.24,321900.0,13.0626,13.0697,13.0626,13.0697,321900.0
2009-11-23 15:05:00,18.24,18.25,18.24,18.24,359700.0,13.0697,13.0769,13.0697,13.0697,359700.0
2009-11-23 15:10:00,18.24,18.25,18.24,18.24,237900.0,13.0697,13.0769,13.0697,13.0697,237900.0
2009-11-23 15:15:00,18.25,18.25,18.23,18.23,321300.0,13.0769,13.0769,13.0626,13.0626,321300.0
2009-11-23 15:20:00,18.24,18.24,18.23,18.23,290400.0,13.0697,13.0697,13.0626,13.0626,290400.0
2009-11-23 15:25:00,18.23,18.23,18.22,18.23,202200.0,13.0626,13.0626,13.0554,13.0626,202200.0
2009-11-23 15:30:00,18.23,18.23,18.2,18.2,523500.0,13.0626,13.0626,13.0411,13.0411,523500.0
2009-11-23 15:35:00,18.2,18.22,18.2,18.21,406200.0,13.0411,13.0554,13.0411,13.0482,406200.0
2009-11-23 15:40:00,18.22,18.22,18.2,18.2,603000.0,13.0554,13.0554,13.0411,13.0411,603000.0
2009-11-23 15:45:00,18.2,18.21,18.19,18.2,906300.0,13.0411,13.0482,13.0339,13.0411,906300.0
2009-11-23 15:50:00,18.2,18.2,18.19,18.2,861300.0,13.0411,13.0411,13.0339,13.0411,861300.0
2009-11-23 15:55:00,18.2,18.23,18.19,18.21,2685900.0,13.0411,13.0626,13.0339,13.0482,2685900.0
2009-11-24 09:30:00,18.25,18.26,18.23,18.25,696600.0,13.0769,13.0841,13.0626,13.0769,696600.0
2009-11-24 09:35:00,18.25,18.27,18.24,18.25,643500.0,13.0769,13.0912,13.0697,13.0769,643500.0
2009-11-24 09:40:00,18.26,18.27,18.24,18.27,431700.0,13.0841,13.0912,13.0697,13.0912,431700.0
2009-11-24 09:45:00,18.27,18.29,18.26,18.28,436500.0,13.0912,13.1056,13.0841,13.0984,436500.0
2009-11-24 09:50:00,18.28,18.28,18.26,18.26,405300.0,13.0984,13.0984,13.0841,13.0841,405300.0
2009-11-24 09:55:00,18.26,18.27,18.22,18.22,663300.0,13.0841,13.0912,13.0554,13.0554,663300.0
2009-11-24 10:00:00,18.22,18.27,18.21,18.25,1520400.0,13.0554,13.0912,13.0482,13.0769,1520400.0
2009-11-24 10:05:00,18.26,18.27,18.19,18.2,674100.0,13.0841,13.0912,13.0339,13.0411,674100.0
2009-11-24 10:10:00,18.19,18.2,18.18,18.2,777000.0,13.0339,13.0411,13.0267,13.0411,777000.0
2009-11-24 10:15:00,18.19,18.22,18.19,18.22,762900.0,13.0339,13.0554,13.0339,13.0554,762900.0
2009-11-24 10:20:00,18.21,18.25,18.21,18.24,529800.0,13.0482,13.0769,13.0482,13.0697,529800.0
2009-11-24 10:25:00,18.24,18.24,18.21,18.23,440700.0,13.0697,13.0697,13.0482,13.0626,440700.0
2009-11-24 10:30:00,18.23,18.26,18.22,18.23,535800.0,13.0626,13.0841,13.0554,13.0626,535800.0
2009-11-24 10:35:00,18.23,18.25,18.23,18.25,408900.0,13.0626,13.0769,13.0626,13.0769,408900.0
2009-11-24 10:40:00,18.25,18.27,18.23,18.24,570000.0,13.0769,13.0912,13.0626,13.0697,570000.0
2009-11-24 10:45:00,18.24,18.27,18.24,18.27,358200.0,13.0697,13.0912,13.0697,13.0912,358200.0
2009-11-24 10:50:00,18.27,18.28,18.27,18.27,425100.0,13.0912,13.0984,13.0912,13.0912,425100.0
2009-11-24 10:55:00,18.28,18.28,18.25,18.28,223500.0,13.0984,13.0984,13.0769,13.0984,223500.0
2009-11-24 11:00:00,18.28,18.28,18.27,18.27,438600.0,13.0984,13.0984,13.0912,13.0912,438600.0
2009-11-24 11:05:00,18.27,18.28,18.26,18.26,290400.0,13.0912,13.0984,13.0841,13.0841,290400.0
2009-11-24 11:10:00,18.26,18.27,18.24,18.26,171900.0,13.0841,13.0912,13.0697,13.0841,171900.0
2009-11-24 11:15:00,18.26,18.27,18.25,18.26,259200.0,13.0841,13.0912,13.0769,13.0841,259200.0
2009-11-24 11:20:00,18.26,18.28,18.26,18.28,210300.0,13.0841,13.0984,13.0841,13.0984,210300.0
2009-11-24 11:25:00,18.28,18.28,18.27,18.27,389400.0,13.0984,13.0984,13.0912,13.0912,389400.0
2009-11-24 11:30:00,18.27,18.28,18.26,18.27,281100.0,13.0912,13.0984,13.0841,13.0912,281100.0
2009-11-24 11:35:00,18.27,18.28,18.26,18.27,291600.0,13.0912,13.0984,13.0841,13.0912,291600.0
2009-11-24 11:40:00,18.27,18.28,18.27,18.28,164700.0,13.0912,13.0984,13.0912,13.0984,164700.0
2009-11-24 11:45:00,18.28,18.28,18.28,18.28,181500.0,13.0984,13.0984,13.0984,13.0984,181500.0
2009-11-24 11:50:00,18.28,18.29,18.28,18.28,297900.0,13.0984,13.1056,13.0984,13.0984,297900.0
2009-11-24 11:55:00,18.28,18.28,18.27,18.27,225900.0,13.0984,13.0984,13.0912,13.0912,225900.0
2009-11-24 12:00:00,18.27,18.28,18.26,18.26,393000.0,13.0912,13.0984,13.0841,13.0841,393000.0
2009-11-24 12:05:00,18.26,18.27,18.25,18.26,321600.0,13.0841,13.0912,13.0769,13.0841,321600.0
2009-11-24 12:10:00,18.25,18.27,18.25,18.26,178200.0,13.0769,13.0912,13.0769,13.0841,178200.0
2009-11-24 12:15:00,18.26,18.27,18.26,18.26,235800.0,13.0841,13.0912,13.0841,13.0841,235800.0
2009-11-24 12:20:00,18.26,18.26,18.26,18.26,75900.0,13.0841,13.0841,13.0841,13.0841,75900.0
2009-11-24 12:25:00,18.26,18.26,18.26,18.26,54600.0,13.0841,13.0841,13.0841,13.0841,54600.0
2009-11-24 12:30:00,18.26,18.26,18.26,18.26,113100.0,13.0841,13.0841,13.0841,13.0841,113100.0
2009-11-24 12:35:00,18.26,18.26,18.26,18.26,117900.0,13.0841,13.0841,13.0841,13.0841,117900.0
2009-11-24 12:40:00,18.26,18.26,18.24,18.25,320700.0,13.0841,13.0841,13.0697,13.0769,320700.0
2009-11-24 12:45:00,18.24,18.25,18.24,18.25,178200.0,13.0697,13.0769,13.0697,13.0769,178200.0
2009-11-24 12:50:00,18.25,18.25,18.23,18.23,318000.0,13.0769,13.0769,13.0626,13.0626,318000.0
2009-11-24 12:55:00,18.23,18.23,18.22,18.22,110700.0,13.0626,13.0626,13.0554,13.0554,110700.0
2009-11-24 13:00:00,18.22,18.24,18.2,18.21,578400.0,13.0554,13.0697,13.0411,13.0482,578400.0
2009-11-24 13:05:00,18.21,18.23,18.21,18.22,277200.0,13.0482,13.0626,13.0482,13.0554,277200.0
2009-11-24 13:10:00,18.22,18.24,18.22,18.24,217200.0,13.0554,13.0697,13.0554,13.0697,217200.0
2009-11-24 13:15:00,18.24,18.24,18.23,18.24,182400.0,13.0697,13.0697,13.0626,13.0697,182400.0
2009-11-24 13:20:00,18.24,18.24,18.23,18.23,126000.0,13.0697,13.0697,13.0626,13.0626,126000.0
2009-11-24 13:25:00,18.24,18.24,18.23,18.24,117300.0,13.0697,13.0697,13.0626,13.0697,117300.0
2009-11-24 13:30:00,18.23,18.25,18.23,18.25,222000.0,13.0626,13.0769,13.0626,13.0769,222000.0
2009-11-24 13:35:00,18.25,18.25,18.24,18.24,106200.0,13.0769,13.0769,13.0697,13.0697,106200.0
2009-11-24 13:40:00,18.25,18.25,18.24,18.25,128100.0,13.0769,13.0769,13.0697,13.0769,128100.0
2009-11-24 13:45:00,18.25,18.25,18.25,18.25,50700.0,13.0769,13.0769,13.0769,13.0769,50700.0
2009-11-24 13:50:00,18.25,18.25,18.24,18.24,217200.0,13.0769,13.0769,13.0697,13.0697,217200.0
2009-11-24 13:55:00,18.24,18.25,18.24,18.25,148200.0,13.0697,13.0769,13.0697,13.0769,148200.0
2009-11-24 14:00:00,18.25,18.25,18.23,18.25,390300.0,13.0769,13.0769,13.0626,13.0769,390300.0
2009-11-24 14:05:00,18.25,18.26,18.24,18.24,337200.0,13.0769,13.0841,13.0697,13.0697,337200.0
2009-11-24 14:10:00,18.25,18.25,18.24,18.24,386100.0,13.0769,13.0769,13.0697,13.0697,386100.0
2009-11-24 14:15:00,18.25,18.26,18.25,18.25,309000.0,13.0769,13.0841,13.0769,13.0769,309000.0
2009-11-24 14:20:00,18.26,18.26,18.25,18.26,208200.0,13.0841,13.0841,13.0769,13.0841,208200.0
2009-11-24 14:25:00,18.26,18.27,18.26,18.27,268500.0,13.0841,13.0912,13.0841,13.0912,268500.0
2009-11-24 14:30:00,18.26,18.27,18.26,18.27,125100.0,13.0841,13.0912,13.0841,13.0912,125100.0
2009-11-24 14:35:00,18.26,18.28,18.26,18.27,227400.0,13.0841,13.0984,13.0841,13.0912,227400.0
2009-11-24 14:40:00,18.28,18.28,18.27,18.28,277800.0,13.0984,13.0984,13.0912,13.0984,277800.0
2009-11-24 14:45:00,18.28,18.3,18.28,18.3,561000.0,13.0984,13.1127,13.0984,13.1127,561000.0
2009-11-24 14:50:00,18.29,18.3,18.28,18.29,367200.0,13.1056,13.1127,13.0984,13.1056,367200.0
2009-11-24 14:55:00,18.29,18.29,18.28,18.29,182700.0,13.1056,13.1056,13.0984,13.1056,182700.0
2009-11-24 15:00:00,18.29,18.29,18.28,18.29,82800.0,13.1056,13.1056,13.0984,13.1056,82800.0
2009-11-24 15:05:00,18.29,18.29,18.27,18.27,347700.0,13.1056,13.1056,13.0912,13.0912,347700.0
2009-11-24 15:10:00,18.27,18.28,18.27,18.27,364200.0,13.0912,13.0984,13.0912,13.0912,364200.0
2009-11-24 15:15:00,18.27,18.27,18.26,18.26,168900.0,13.0912,13.0912,13.0841,13.0841,168900.0
2009-11-24 15:20:00,18.27,18.28,18.26,18.28,300600.0,13.0912,13.0984,13.0841,13.0984,300600.0
2009-11-24 15:25:00,18.28,18.29,18.28,18.28,357300.0,13.0984,13.1056,13.0984,13.0984,357300.0
2009-11-24 15:30:00,18.28,18.28,18.26,18.27,615900.0,13.0984,13.0984,13.0841,13.0912,615900.0
2009-11-24 15:35:00,18.27,18.27,18.26,18.26,423300.0,13.0912,13.0912,13.0841,13.0841,423300.0
2009-11-24 15:40:00,18.26,18.27,18.25,18.27,676800.0,13.0841,13.0912,13.0769,13.0912,676800.0
2009-11-24 15:45:00,18.27,18.29,18.27,18.28,1107300.0,13.0912,13.1056,13.0912,13.0984,1107300.0
2009-11-24 15:50:00,18.28,18.28,18.26,18.27,842100.0,13.0984,13.0984,13.0841,13.0912,842100.0
2009-11-24 15:55:00,18.27,18.31,18.27,18.3,1999800.0,13.0912,13.1199,13.0912,13.1127,1999800.0
2009-11-25 09:30:00,18.29,18.32,18.28,18.29,930000.0,13.1056,13.1271,13.0984,13.1056,930000.0
2009-11-25 09:35:00,18.29,18.32,18.29,18.31,557700.0,13.1056,13.1271,13.1056,13.1199,557700.0
2009-11-25 09:40:00,18.31,18.31,18.29,18.3,424200.0,13.1199,13.1199,13.1056,13.1127,424200.0
2009-11-25 09:45:00,18.3,18.3,18.29,18.29,601800.0,13.1127,13.1127,13.1056,13.1056,601800.0
2009-11-25 09:50:00,18.29,18.29,18.27,18.27,543300.0,13.1056,13.1056,13.0912,13.0912,543300.0
2009-11-25 09:55:00,18.27,18.28,18.27,18.28,502200.0,13.0912,13.0984,13.0912,13.0984,502200.0
2009-11-25 10:00:00,18.27,18.29,18.26,18.27,508200.0,13.0912,13.1056,13.0841,13.0912,508200.0
2009-11-25 10:05:00,18.27,18.3,18.27,18.3,360300.0,13.0912,13.1127,13.0912,13.1127,360300.0
2009-11-25 10:10:00,18.3,18.3,18.28,18.29,331800.0,13.1127,13.1127,13.0984,13.1056,331800.0
2009-11-25 10:15:00,18.29,18.3,18.29,18.3,252900.0,13.1056,13.1127,13.1056,13.1127,252900.0
2009-11-25 10:20:00,18.3,18.32,18.29,18.31,371700.0,13.1127,13.1271,13.1056,13.1199,371700.0
2009-11-25 10:25:00,18.31,18.31,18.29,18.3,314400.0,13.1199,13.1199,13.1056,13.1127,314400.0
2009-11-25 10:30:00,18.31,18.31,18.3,18.31,222900.0,13.1199,13.1199,13.1127,13.1199,222900.0
2009-11-25 10:35:00,18.31,18.32,18.31,18.32,334500.0,13.1199,13.1271,13.1199,13.1271,334500.0
2009-11-25 10:40:00,18.32,18.33,18.32,18.33,247500.0,13.1271,13.1342,13.1271,13.1342,247500.0
2009-11-25 10:45:00,18.33,18.33,18.32,18.33,197400.0,13.1342,13.1342,13.1271,13.1342,197400.0
2009-11-25 10:50:00,18.32,18.33,18.32,18.33,186900.0,13.1271,13.1342,13.1271,13.1342,186900.0
2009-11-25 10:55:00,18.32,18.33,18.32,18.32,168900.0,13.1271,13.1342,13.1271,13.1271,168900.0
2009-11-25 11:00:00,18.32,18.33,18.32,18.32,258600.0,13.1271,13.1342,13.1271,13.1271,258600.0
2009-11-25 11:05:00,18.32,18.33,18.31,18.33,282600.0,13.1271,13.1342,13.1199,13.1342,282600.0
2009-11-25 11:10:00,18.33,18.33,18.33,18.33,148200.0,13.1342,13.1342,13.1342,13.1342,148200.0
2009-11-25 11:15:00,18.33,18.33,18.33,18.33,172800.0,13.1342,13.1342,13.1342,13.1342,172800.0
2009-11-25 11:20:00,18.33,18.33,18.32,18.33,203700.0,13.1342,13.1342,13.1271,13.1342,203700.0
2009-11-25 11:25:00,18.33,18.33,18.32,18.33,209700.0,13.1342,13.1342,13.1271,13.1342,209700.0
2009-11-25 11:30:00,18.33,18.33,18.33,18.33,147300.0,13.1342,13.1342,13.1342,13.1342,147300.0
2009-11-25 11:35:00,18.33,18.33,18.33,18.33,150900.0,13.1342,13.1342,13.1342,13.1342,150900.0
2009-11-25 11:40:00,18.33,18.36,18.33,18.36,2350800.0,13.1342,13.1557,13.1342,13.1557,2350800.0
2009-11-25 11:45:00,18.36,18.36,18.35,18.35,233700.0,13.1557,13.1557,13.1486,13.1486,233700.0
2009-11-25 11:50:00,18.35,18.35,18.34,18.35,363300.0,13.1486,13.1486,13.1414,13.1486,363300.0
2009-11-25 11:55:00,18.35,18.35,18.34,18.34,217500.0,13.1486,13.1486,13.1414,13.1414,217500.0
2009-11-25 12:00:00,18.34,18.35,18.34,18.35,240600.0,13.1414,13.1486,13.1414,13.1486,240600.0
2009-11-25 12:05:00,18.35,18.35,18.34,18.34,285900.0,13.1486,13.1486,13.1414,13.1414,285900.0
2009-11-25 12:10:00,18.34,18.34,18.34,18.34,342300.0,13.1414,13.1414,13.1414,13.1414,342300.0
2009-11-25 12:15:00,18.34,18.34,18.33,18.34,506100.0,13.1414,13.1414,13.1342,13.1414,506100.0
2009-11-25 12:20:00,18.34,18.34,18.33,18.33,478500.0,13.1414,13.1414,13.1342,13.1342,478500.0
2009-11-25 12:25:00,18.33,18.33,18.33,18.33,256200.0,13.1342,13.1342,13.1342,13.1342,256200.0
2009-11-25 12:30:00,18.33,18.34,18.32,18.32,390300.0,13.1342,13.1414,13.1271,13.1271,390300.0
2009-11-25 12:35:00,18.32,18.32,18.31,18.31,184500.0,13.1271,13.1271,13.1199,13.1199,184500.0
2009-11-25 12:40:00,18.31,18.31,18.29,18.3,424800.0,13.1199,13.1199,13.1056,13.1127,424800.0
2009-11-25 12:45:00,18.3,18.3,18.29,18.3,416700.0,13.1127,13.1127,13.1056,13.1127,416700.0
2009-11-25 12:50:00,18.3,18.3,18.3,18.3,172800.0,13.1127,13.1127,13.1127,13.1127,172800.0
2009-11-25 12:55:00,18.3,18.3,18.3,18.3,201900.0,13.1127,13.1127,13.1127,13.1127,201900.0
2009-11-25 13:00:00,18.3,18.3,18.3,18.3,225000.0,13.1127,13.1127,13.1127,13.1127,225000.0
2009-11-25 13:05:00,18.3,18.32,18.3,18.32,261300.0,13.1127,13.1271,13.1127,13.1271,261300.0
2009-11-25 13:10:00,18.32,18.32,18.31,18.32,133200.0,13.1271,13.1271,13.1199,13.1271,133200.0
2009-11-25 13:15:00,18.32,18.33,18.32,18.33,138000.0,13.1271,13.1342,13.1271,13.1342,138000.0
2009-11-25 13:20:00,18.33,18.33,18.32,18.33,381300.0,13.1342,13.1342,13.1271,13.1342,381300.0
2009-11-25 13:25:00,18.33,18.34,18.33,18.34,210000.0,13.1342,13.1414,13.1342,13.1414,210000.0
2009-11-25 13:30:00,18.34,18.34,18.31,18.31,293700.0,13.1414,13.1414,13.1199,13.1199,293700.0
2009-11-25 13:35:00,18.32,18.33,18.31,18.32,186000.0,13.1271,13.1342,13.1199,13.1271,186000.0
2009-11-25 13:40:00,18.32,18.32,18.31,18.31,176700.0,13.1271,13.1271,13.1199,13.1199,176700.0
2009-11-25 13:45:00,18.32,18.32,18.31,18.31,136200.0,13.1271,13.1271,13.1199,13.1199,136200.0
2009-11-25 13:50:00,18.32,18.32,18.3,18.3,240600.0,13.1271,13.1271,13.1127,13.1127,240600.0
2009-11-25 13:55:00,18.3,18.31,18.3,18.31,197100.0,13.1127,13.1199,13.1127,13.1199,197100.0
2009-11-25 14:00:00,18.31,18.31,18.28,18.28,458700.0,13.1199,13.1199,13.0984,13.0984,458700.0
2009-11-25 14:05:00,18.28,18.29,18.28,18.29,163800.0,13.0984,13.1056,13.0984,13.1056,163800.0
2009-11-25 14:10:00,18.28,18.3,18.28,18.3,138300.0,13.0984,13.1127,13.0984,13.1127,138300.0
2009-11-25 14:15:00,18.3,18.31,18.29,18.31,212100.0,13.1127,13.1199,13.1056,13.1199,212100.0
2009-11-25 14:20:00,18.31,18.32,18.3,18.31,195300.0,13.1199,13.1271,13.1127,13.1199,195300.0
2009-11-25 14:25:00,18.31,18.32,18.31,18.32,182700.0,13.1199,13.1271,13.1199,13.1271,182700.0
2009-11-25 14:30:00,18.32,18.32,18.3,18.3,492600.0,13.1271,13.1271,13.1127,13.1127,492600.0
2009-11-25 14:35:00,18.3,18.31,18.3,18.31,167400.0,13.1127,13.1199,13.1127,13.1199,167400.0
2009-11-25 14:40:00,18.31,18.33,18.31,18.33,264300.0,13.1199,13.1342,13.1199,13.1342,264300.0
2009-11-25 14:45:00,18.32,18.33,18.31,18.32,228600.0,13.1271,13.1342,13.1199,13.1271,228600.0
2009-11-25 14:50:00,18.32,18.33,18.32,18.33,125100.0,13.1271,13.1342,13.1271,13.1342,125100.0
2009-11-25 14:55:00,18.33,18.33,18.32,18.33,145200.0,13.1342,13.1342,13.1271,13.1342,145200.0
2009-11-25 15:00:00,18.33,18.33,18.32,18.33,336000.0,13.1342,13.1342,13.1271,13.1342,336000.0
2009-11-25 15:05:00,18.33,18.34,18.33,18.34,219900.0,13.1342,13.1414,13.1342,13.1414,219900.0
2009-11-25 15:10:00,18.34,18.34,18.33,18.34,268500.0,13.1414,13.1414,13.1342,13.1414,268500.0
2009-11-25 15:15:00,18.34,18.34,18.33,18.33,339600.0,13.1414,13.1414,13.1342,13.1342,339600.0
2009-11-25 15:20:00,18.33,18.34,18.33,18.33,263100.0,13.1342,13.1414,13.1342,13.1342,263100.0
2009-11-25 15:25:00,18.33,18.34,18.33,18.34,216000.0,13.1342,13.1414,13.1342,13.1414,216000.0
2009-11-25 15:30:00,18.34,18.34,18.33,18.33,360600.0,13.1414,13.1414,13.1342,13.1342,360600.0
2009-11-25 15:35:00,18.33,18.33,18.32,18.32,297900.0,13.1342,13.1342,13.1271,13.1271,297900.0
2009-11-25 15:40:00,18.32,18.34,18.32,18.34,484500.0,13.1271,13.1414,13.1271,13.1414,484500.0
2009-11-25 15:45:00,18.34,18.34,18.32,18.32,469800.0,13.1414,13.1414,13.1271,13.1271,469800.0
2009-11-25 15:50:00,18.32,18.33,18.32,18.32,555900.0,13.1271,13.1342,13.1271,13.1271,555900.0
2009-11-25 15:55:00,18.32,18.33,18.32,18.32,751800.0,13.1271,13.1342,13.1271,13.1271,751800.0
2009-11-27 09:30:00,18.03,18.22,18.03,18.22,1403100.0,12.9193,13.0554,12.9193,13.0554,1403100.0
2009-11-27 09:35:00,18.21,18.22,18.18,18.2,1000500.0,13.0482,13.0554,13.0267,13.0411,1000500.0
2009-11-27 09:40:00,18.2,18.26,18.19,18.21,923400.0,13.0411,13.0841,13.0339,13.0482,923400.0
2009-11-27 09:45:00,18.21,18.23,18.19,18.22,769500.0,13.0482,13.0626,13.0339,13.0554,769500.0
2009-11-27 09:50:00,18.21,18.23,18.21,18.22,483900.0,13.0482,13.0626,13.0482,13.0554,483900.0
2009-11-27 09:55:00,18.22,18.23,18.19,18.2,497700.0,13.0554,13.0626,13.0339,13.0411,497700.0
2009-11-27 10:00:00,18.19,18.23,18.19,18.2,594900.0,13.0339,13.0626,13.0339,13.0411,594900.0
2009-11-27 10:05:00,18.2,18.21,18.17,18.18,933900.0,13.0411,13.0482,13.0196,13.0267,933900.0
2009-11-27 10:10:00,18.18,18.2,18.18,18.19,507900.0,13.0267,13.0411,13.0267,13.0339,507900.0
2009-11-27 10:15:00,18.19,18.2,18.18,18.18,348300.0,13.0339,13.0411,13.0267,13.0267,348300.0
2009-11-27 10:20:00,18.18,18.19,18.17,18.18,397800.0,13.0267,13.0339,13.0196,13.0267,397800.0
2009-11-27 10:25:00,18.19,18.2,18.18,18.19,360900.0,13.0339,13.0411,13.0267,13.0339,360900.0
2009-11-27 10:30:00,18.19,18.19,18.17,18.18,382200.0,13.0339,13.0339,13.0196,13.0267,382200.0
2009-11-27 10:35:00,18.18,18.2,18.18,18.18,481500.0,13.0267,13.0411,13.0267,13.0267,481500.0
2009-11-27 10:40:00,18.18,18.2,18.18,18.19,201300.0,13.0267,13.0411,13.0267,13.0339,201300.0
2009-11-27 10:45:00,18.19,18.21,18.19,18.21,162000.0,13.0339,13.0482,13.0339,13.0482,162000.0
2009-11-27 10:50:00,18.21,18.25,18.2,18.23,436800.0,13.0482,13.0769,13.0411,13.0626,436800.0
2009-11-27 10:55:00,18.23,18.23,18.22,18.23,267600.0,13.0626,13.0626,13.0554,13.0626,267600.0
2009-11-27 11:00:00,18.23,18.27,18.22,18.24,870600.0,13.0626,13.0912,13.0554,13.0697,870600.0
2009-11-27 11:05:00,18.24,18.28,18.24,18.27,495300.0,13.0697,13.0984,13.0697,13.0912,495300.0
2009-11-27 11:10:00,18.27,18.28,18.25,18.26,400800.0,13.0912,13.0984,13.0769,13.0841,400800.0
2009-11-27 11:15:00,18.26,18.27,18.25,18.26,328800.0,13.0841,13.0912,13.0769,13.0841,328800.0
2009-11-27 11:20:00,18.25,18.26,18.21,18.21,550500.0,13.0769,13.0841,13.0482,13.0482,550500.0
2009-11-27 11:25:00,18.21,18.23,18.2,18.22,381900.0,13.0482,13.0626,13.0411,13.0554,381900.0
2009-11-27 11:30:00,18.22,18.23,18.2,18.21,302400.0,13.0554,13.0626,13.0411,13.0482,302400.0
2009-11-27 11:35:00,18.21,18.24,18.21,18.23,225600.0,13.0482,13.0697,13.0482,13.0626,225600.0
2009-11-27 11:40:00,18.23,18.24,18.22,18.23,180900.0,13.0626,13.0697,13.0554,13.0626,180900.0
2009-11-27 11:45:00,18.23,18.24,18.21,18.21,187500.0,13.0626,13.0697,13.0482,13.0482,187500.0
2009-11-27 11:50:00,18.21,18.22,18.21,18.22,222600.0,13.0482,13.0554,13.0482,13.0554,222600.0
2009-11-27 11:55:00,18.22,18.22,18.2,18.21,188700.0,13.0554,13.0554,13.0411,13.0482,188700.0
2009-11-27 12:00:00,18.21,18.21,18.19,18.2,243900.0,13.0482,13.0482,13.0339,13.0411,243900.0
2009-11-27 12:05:00,18.2,18.22,18.19,18.2,348900.0,13.0411,13.0554,13.0339,13.0411,348900.0
2009-11-27 12:10:00,18.21,18.24,18.2,18.24,158400.0,13.0482,13.0697,13.0411,13.0697,158400.0
2009-11-27 12:15:00,18.24,18.24,18.22,18.23,210900.0,13.0697,13.0697,13.0554,13.0626,210900.0
2009-11-27 12:20:00,18.23,18.23,18.2,18.21,170100.0,13.0626,13.0626,13.0411,13.0482,170100.0
2009-11-27 12:25:00,18.21,18.22,18.2,18.22,330900.0,13.0482,13.0554,13.0411,13.0554,330900.0
2009-11-27 12:30:00,18.22,18.24,18.22,18.23,244200.0,13.0554,13.0697,13.0554,13.0626,244200.0
2009-11-27 12:35:00,18.23,18.23,18.22,18.23,116700.0,13.0626,13.0626,13.0554,13.0626,116700.0
2009-11-27 12:40:00,18.23,18.26,18.23,18.26,377100.0,13.0626,13.0841,13.0626,13.0841,377100.0
2009-11-27 12:45:00,18.26,18.28,18.25,18.28,488100.0,13.0841,13.0984,13.0769,13.0984,488100.0
2009-11-27 12:50:00,18.27,18.28,18.24,18.25,503100.0,13.0912,13.0984,13.0697,13.0769,503100.0
2009-11-27 12:55:00,18.25,18.25,18.21,18.21,837300.0,13.0769,13.0769,13.0482,13.0482,837300.0
2009-11-30 09:30:00,18.19,18.19,18.12,18.13,1121400.0,13.0339,13.0339,12.9837,12.9909,1121400.0
2009-11-30 09:35:00,18.13,18.16,18.11,18.15,556800.0,12.9909,13.0124,12.9766,13.0052,556800.0
2009-11-30 09:40:00,18.15,18.19,18.14,18.17,733800.0,13.0052,13.0339,12.9981,13.0196,733800.0
2009-11-30 09:45:00,18.17,18.17,18.09,18.1,986700.0,13.0196,13.0196,12.9623,12.9694,986700.0
2009-11-30 09:50:00,18.1,18.1,18.07,18.09,946200.0,12.9694,12.9694,12.9479,12.9623,946200.0
2009-11-30 09:55:00,18.09,18.13,18.09,18.12,371100.0,12.9623,12.9909,12.9623,12.9837,371100.0
2009-11-30 10:00:00,18.12,18.15,18.12,18.15,465300.0,12.9837,13.0052,12.9837,13.0052,465300.0
2009-11-30 10:05:00,18.15,18.18,18.15,18.18,489600.0,13.0052,13.0267,13.0052,13.0267,489600.0
2009-11-30 10:10:00,18.18,18.19,18.16,18.16,567000.0,13.0267,13.0339,13.0124,13.0124,567000.0
2009-11-30 10:15:00,18.16,18.19,18.16,18.18,353400.0,13.0124,13.0339,13.0124,13.0267,353400.0
2009-11-30 10:20:00,18.18,18.19,18.17,18.18,259200.0,13.0267,13.0339,13.0196,13.0267,259200.0
2009-11-30 10:25:00,18.18,18.19,18.18,18.19,301200.0,13.0267,13.0339,13.0267,13.0339,301200.0
2009-11-30 10:30:00,18.19,18.22,18.19,18.21,858300.0,13.0339,13.0554,13.0339,13.0482,858300.0
2009-11-30 10:35:00,18.21,18.22,18.2,18.22,216000.0,13.0482,13.0554,13.0411,13.0554,216000.0
2009-11-30 10:40:00,18.22,18.23,18.22,18.22,355500.0,13.0554,13.0626,13.0554,13.0554,355500.0
2009-11-30 10:45:00,18.22,18.22,18.18,18.19,412200.0,13.0554,13.0554,13.0267,13.0339,412200.0
2009-11-30 10:50:00,18.19,18.2,18.18,18.2,313200.0,13.0339,13.0411,13.0267,13.0411,313200.0
2009-11-30 10:55:00,18.2,18.21,18.18,18.21,253200.0,13.0411,13.0482,13.0267,13.0482,253200.0
2009-11-30 11:00:00,18.21,18.21,18.17,18.18,409800.0,13.0482,13.0482,13.0196,13.0267,409800.0
2009-11-30 11:05:00,18.18,18.18,18.17,18.17,258300.0,13.0267,13.0267,13.0196,13.0196,258300.0
2009-11-30 11:10:00,18.17,18.18,18.13,18.13,479400.0,13.0196,13.0267,12.9909,12.9909,479400.0
2009-11-30 11:15:00,18.13,18.13,18.11,18.12,483600.0,12.9909,12.9909,12.9766,12.9837,483600.0
2009-11-30 11:20:00,18.12,18.13,18.1,18.11,435000.0,12.9837,12.9909,12.9694,12.9766,435000.0
2009-11-30 11:25:00,18.11,18.12,18.08,18.1,562200.0,12.9766,12.9837,12.9551,12.9694,562200.0
2009-11-30 11:30:00,18.1,18.1,18.09,18.1,351000.0,12.9694,12.9694,12.9623,12.9694,351000.0
2009-11-30 11:35:00,18.1,18.1,18.06,18.08,703200.0,12.9694,12.9694,12.9408,12.9551,703200.0
2009-11-30 11:40:00,18.08,18.09,18.07,18.07,426300.0,12.9551,12.9623,12.9479,12.9479,426300.0
2009-11-30 11:45:00,18.07,18.08,18.06,18.06,309000.0,12.9479,12.9551,12.9408,12.9408,309000.0
2009-11-30 11:50:00,18.06,18.07,18.04,18.05,384300.0,12.9408,12.9479,12.9264,12.9336,384300.0
2009-11-30 11:55:00,18.05,18.05,18.03,18.03,403500.0,12.9336,12.9336,12.9193,12.9193,403500.0
2009-11-30 12:00:00,18.03,18.06,18.03,18.06,374100.0,12.9193,12.9408,12.9193,12.9408,374100.0
2009-11-30 12:05:00,18.06,18.07,18.06,18.06,146100.0,12.9408,12.9479,12.9408,12.9408,146100.0
2009-11-30 12:10:00,18.06,18.08,18.06,18.06,417000.0,12.9408,12.9551,12.9408,12.9408,417000.0
2009-11-30 12:15:00,18.06,18.1,18.06,18.09,389400.0,12.9408,12.9694,12.9408,12.9623,389400.0
2009-11-30 12:20:00,18.09,18.09,18.07,18.08,199500.0,12.9623,12.9623,12.9479,12.9551,199500.0
2009-11-30 12:25:00,18.08,18.08,18.07,18.08,218400.0,12.9551,12.9551,12.9479,12.9551,218400.0
2009-11-30 12:30:00,18.08,18.08,18.05,18.06,221100.0,12.9551,12.9551,12.9336,12.9408,221100.0
2009-11-30 12:35:00,18.06,18.07,18.06,18.07,194700.0,12.9408,12.9479,12.9408,12.9479,194700.0
2009-11-30 12:40:00,18.07,18.07,18.06,18.07,238500.0,12.9479,12.9479,12.9408,12.9479,238500.0
2009-11-30 12:45:00,18.07,18.09,18.07,18.08,253800.0,12.9479,12.9623,12.9479,12.9551,253800.0
2009-11-30 12:50:00,18.08,18.08,18.07,18.07,154200.0,12.9551,12.9551,12.9479,12.9479,154200.0
2009-11-30 12:55:00,18.07,18.07,18.06,18.06,194700.0,12.9479,12.9479,12.9408,12.9408,194700.0
2009-11-30 13:00:00,18.06,18.08,18.05,18.07,271500.0,12.9408,12.9551,12.9336,12.9479,271500.0
2009-11-30 13:05:00,18.07,18.08,18.06,18.07,254400.0,12.9479,12.9551,12.9408,12.9479,254400.0
2009-11-30 13:10:00,18.07,18.07,18.06,18.07,261900.0,12.9479,12.9479,12.9408,12.9479,261900.0
2009-11-30 13:15:00,18.07,18.07,18.06,18.07,204000.0,12.9479,12.9479,12.9408,12.9479,204000.0
2009-11-30 13:20:00,18.08,18.09,18.08,18.08,200700.0,12.9551,12.9623,12.9551,12.9551,200700.0
2009-11-30 13:25:00,18.09,18.1,18.08,18.09,182400.0,12.9623,12.9694,12.9551,12.9623,182400.0
2009-11-30 13:30:00,18.1,18.11,18.09,18.09,412500.0,12.9694,12.9766,12.9623,12.9623,412500.0
2009-11-30 13:35:00,18.09,18.1,18.09,18.09,292500.0,12.9623,12.9694,12.9623,12.9623,292500.0
2009-11-30 13:40:00,18.1,18.1,18.07,18.08,908700.0,12.9694,12.9694,12.9479,12.9551,908700.0
2009-11-30 13:45:00,18.08,18.11,18.08,18.11,278100.0,12.9551,12.9766,12.9551,12.9766,278100.0
2009-11-30 13:50:00,18.11,18.12,18.11,18.11,223800.0,12.9766,12.9837,12.9766,12.9766,223800.0
2009-11-30 13:55:00,18.11,18.12,18.11,18.12,272400.0,12.9766,12.9837,12.9766,12.9837,272400.0
2009-11-30 14:00:00,18.12,18.12,18.12,18.12,152400.0,12.9837,12.9837,12.9837,12.9837,152400.0
2009-11-30 14:05:00,18.12,18.13,18.12,18.12,329700.0,12.9837,12.9909,12.9837,12.9837,329700.0
2009-11-30 14:10:00,18.12,18.12,18.12,18.12,76500.0,12.9837,12.9837,12.9837,12.9837,76500.0
2009-11-30 14:15:00,18.12,18.14,18.12,18.14,321600.0,12.9837,12.9981,12.9837,12.9981,321600.0
2009-11-30 14:20:00,18.14,18.14,18.12,18.13,203400.0,12.9981,12.9981,12.9837,12.9909,203400.0
2009-11-30 14:25:00,18.12,18.13,18.12,18.13,249300.0,12.9837,12.9909,12.9837,12.9909,249300.0
2009-11-30 14:30:00,18.13,18.14,18.13,18.14,174600.0,12.9909,12.9981,12.9909,12.9981,174600.0
2009-11-30 14:35:00,18.14,18.15,18.14,18.14,140700.0,12.9981,13.0052,12.9981,12.9981,140700.0
2009-11-30 14:40:00,18.14,18.15,18.14,18.14,234300.0,12.9981,13.0052,12.9981,12.9981,234300.0
2009-11-30 14:45:00,18.14,18.14,18.14,18.14,187200.0,12.9981,12.9981,12.9981,12.9981,187200.0
2009-11-30 14:50:00,18.14,18.14,18.13,18.13,253500.0,12.9981,12.9981,12.9909,12.9909,253500.0
2009-11-30 14:55:00,18.13,18.14,18.12,18.13,165900.0,12.9909,12.9981,12.9837,12.9909,165900.0
2009-11-30 15:00:00,18.13,18.14,18.13,18.13,276900.0,12.9909,12.9981,12.9909,12.9909,276900.0
2009-11-30 15:05:00,18.14,18.15,18.13,18.15,265200.0,12.9981,13.0052,12.9909,13.0052,265200.0
2009-11-30 15:10:00,18.14,18.16,18.14,18.16,480000.0,12.9981,13.0124,12.9981,13.0124,480000.0
2009-11-30 15:15:00,18.16,18.18,18.15,18.16,657600.0,13.0124,13.0267,13.0052,13.0124,657600.0
2009-11-30 15:20:00,18.17,18.18,18.16,18.17,465900.0,13.0196,13.0267,13.0124,13.0196,465900.0
2009-11-30 15:25:00,18.17,18.19,18.17,18.18,499200.0,13.0196,13.0339,13.0196,13.0267,499200.0
2009-11-30 15:30:00,18.18,18.2,18.18,18.19,277200.0,13.0267,13.0411,13.0267,13.0339,277200.0
2009-11-30 15:35:00,18.19,18.19,18.18,18.19,766500.0,13.0339,13.0339,13.0267,13.0339,766500.0
2009-11-30 15:40:00,18.19,18.2,18.19,18.2,566100.0,13.0339,13.0411,13.0339,13.0411,566100.0
2009-11-30 15:45:00,18.2,18.2,18.18,18.18,512100.0,13.0411,13.0411,13.0267,13.0267,512100.0
2009-11-30 15:50:00,18.18,18.21,18.18,18.2,533400.0,13.0267,13.0482,13.0267,13.0411,533400.0
2009-11-30 15:55:00,18.2,18.21,18.18,18.19,1516500.0,13.0411,13.0482,13.0267,13.0339,1516500.0
2009-12-01 09:30:00,18.28,18.29,18.26,18.27,691800.0,13.0984,13.1056,13.0841,13.0912,691800.0
2009-12-01 09:35:00,18.27,18.32,18.26,18.32,683100.0,13.0912,13.1271,13.0841,13.1271,683100.0
2009-12-01 09:40:00,18.32,18.36,18.31,18.32,1010100.0,13.1271,13.1557,13.1199,13.1271,1010100.0
2009-12-01 09:45:00,18.32,18.34,18.31,18.31,430200.0,13.1271,13.1414,13.1199,13.1199,430200.0
2009-12-01 09:50:00,18.31,18.32,18.27,18.28,569100.0,13.1199,13.1271,13.0912,13.0984,569100.0
2009-12-01 09:55:00,18.28,18.32,18.27,18.3,850800.0,13.0984,13.1271,13.0912,13.1127,850800.0
2009-12-01 10:00:00,18.3,18.34,18.28,18.32,1011900.0,13.1127,13.1414,13.0984,13.1271,1011900.0
2009-12-01 10:05:00,18.32,18.32,18.28,18.29,559200.0,13.1271,13.1271,13.0984,13.1056,559200.0
2009-12-01 10:10:00,18.29,18.3,18.26,18.3,800100.0,13.1056,13.1127,13.0841,13.1127,800100.0
2009-12-01 10:15:00,18.3,18.31,18.28,18.3,338700.0,13.1127,13.1199,13.0984,13.1127,338700.0
2009-12-01 10:20:00,18.3,18.3,18.28,18.28,653100.0,13.1127,13.1127,13.0984,13.0984,653100.0
2009-12-01 10:25:00,18.28,18.28,18.27,18.28,589500.0,13.0984,13.0984,13.0912,13.0984,589500.0
2009-12-01 10:30:00,18.28,18.29,18.28,18.28,591600.0,13.0984,13.1056,13.0984,13.0984,591600.0
2009-12-01 10:35:00,18.28,18.28,18.25,18.25,520500.0,13.0984,13.0984,13.0769,13.0769,520500.0
2009-12-01 10:40:00,18.25,18.25,18.23,18.24,734400.0,13.0769,13.0769,13.0626,13.0697,734400.0
2009-12-01 10:45:00,18.24,18.24,18.22,18.23,474300.0,13.0697,13.0697,13.0554,13.0626,474300.0
2009-12-01 10:50:00,18.23,18.24,18.21,18.22,310200.0,13.0626,13.0697,13.0482,13.0554,310200.0
2009-12-01 10:55:00,18.22,18.23,18.21,18.23,420000.0,13.0554,13.0626,13.0482,13.0626,420000.0
2009-12-01 11:00:00,18.23,18.26,18.23,18.26,338400.0,13.0626,13.0841,13.0626,13.0841,338400.0
2009-12-01 11:05:00,18.26,18.26,18.23,18.24,345600.0,13.0841,13.0841,13.0626,13.0697,345600.0
2009-12-01 11:10:00,18.23,18.25,18.22,18.24,405000.0,13.0626,13.0769,13.0554,13.0697,405000.0
2009-12-01 11:15:00,18.25,18.28,18.24,18.28,750300.0,13.0769,13.0984,13.0697,13.0984,750300.0
2009-12-01 11:20:00,18.28,18.31,18.28,18.31,793500.0,13.0984,13.1199,13.0984,13.1199,793500.0
2009-12-01 11:25:00,18.31,18.32,18.28,18.28,417600.0,13.1199,13.1271,13.0984,13.0984,417600.0
2009-12-01 11:30:00,18.28,18.29,18.27,18.28,243900.0,13.0984,13.1056,13.0912,13.0984,243900.0
2009-12-01 11:35:00,18.28,18.28,18.26,18.26,292800.0,13.0984,13.0984,13.0841,13.0841,292800.0
2009-12-01 11:40:00,18.26,18.28,18.25,18.25,444600.0,13.0841,13.0984,13.0769,13.0769,444600.0
2009-12-01 11:45:00,18.25,18.25,18.25,18.25,150300.0,13.0769,13.0769,13.0769,13.0769,150300.0
2009-12-01 11:50:00,18.25,18.25,18.24,18.25,234000.0,13.0769,13.0769,13.0697,13.0769,234000.0
2009-12-01 11:55:00,18.25,18.25,18.23,18.24,350700.0,13.0769,13.0769,13.0626,13.0697,350700.0
2009-12-01 12:00:00,18.24,18.25,18.23,18.24,561600.0,13.0697,13.0769,13.0626,13.0697,561600.0
2009-12-01 12:05:00,18.25,18.27,18.24,18.26,284700.0,13.0769,13.0912,13.0697,13.0841,284700.0
2009-12-01 12:10:00,18.26,18.26,18.25,18.25,193500.0,13.0841,13.0841,13.0769,13.0769,193500.0
2009-12-01 12:15:00,18.25,18.25,18.24,18.24,216600.0,13.0769,13.0769,13.0697,13.0697,216600.0
2009-12-01 12:20:00,18.24,18.25,18.23,18.23,435300.0,13.0697,13.0769,13.0626,13.0626,435300.0
2009-12-01 12:25:00,18.23,18.23,18.21,18.22,281400.0,13.0626,13.0626,13.0482,13.0554,281400.0
2009-12-01 12:30:00,18.22,18.24,18.22,18.24,220200.0,13.0554,13.0697,13.0554,13.0697,220200.0
2009-12-01 12:35:00,18.24,18.25,18.24,18.24,179700.0,13.0697,13.0769,13.0697,13.0697,179700.0
2009-12-01 12:40:00,18.24,18.24,18.24,18.24,159900.0,13.0697,13.0697,13.0697,13.0697,159900.0
2009-12-01 12:45:00,18.24,18.25,18.23,18.25,171000.0,13.0697,13.0769,13.0626,13.0769,171000.0
2009-12-01 12:50:00,18.24,18.25,18.24,18.25,146700.0,13.0697,13.0769,13.0697,13.0769,146700.0
2009-12-01 12:55:00,18.25,18.26,18.25,18.25,292800.0,13.0769,13.0841,13.0769,13.0769,292800.0
2009-12-01 13:00:00,18.25,18.26,18.25,18.25,138900.0,13.0769,13.0841,13.0769,13.0769,138900.0
2009-12-01 13:05:00,18.25,18.26,18.25,18.25,143700.0,13.0769,13.0841,13.0769,13.0769,143700.0
2009-12-01 13:10:00,18.25,18.25,18.25,18.25,104100.0,13.0769,13.0769,13.0769,13.0769,104100.0
2009-12-01 13:15:00,18.25,18.26,18.25,18.26,303900.0,13.0769,13.0841,13.0769,13.0841,303900.0
2009-12-01 13:20:00,18.26,18.28,18.25,18.28,371100.0,13.0841,13.0984,13.0769,13.0984,371100.0
2009-12-01 13:25:00,18.28,18.28,18.26,18.27,180300.0,13.0984,13.0984,13.0841,13.0912,180300.0
2009-12-01 13:30:00,18.27,18.29,18.27,18.28,267300.0,13.0912,13.1056,13.0912,13.0984,267300.0
2009-12-01 13:35:00,18.28,18.28,18.25,18.27,593700.0,13.0984,13.0984,13.0769,13.0912,593700.0
2009-12-01 13:40:00,18.27,18.27,18.26,18.26,222300.0,13.0912,13.0912,13.0841,13.0841,222300.0
2009-12-01 13:45:00,18.26,18.27,18.25,18.26,544500.0,13.0841,13.0912,13.0769,13.0841,544500.0
2009-12-01 13:50:00,18.26,18.26,18.24,18.24,273600.0,13.0841,13.0841,13.0697,13.0697,273600.0
2009-12-01 13:55:00,18.24,18.24,18.23,18.24,253800.0,13.0697,13.0697,13.0626,13.0697,253800.0
2009-12-01 14:00:00,18.24,18.25,18.24,18.25,122400.0,13.0697,13.0769,13.0697,13.0769,122400.0
2009-12-01 14:05:00,18.25,18.26,18.24,18.24,282600.0,13.0769,13.0841,13.0697,13.0697,282600.0
2009-12-01 14:10:00,18.24,18.24,18.23,18.23,178500.0,13.0697,13.0697,13.0626,13.0626,178500.0
2009-12-01 14:15:00,18.23,18.24,18.23,18.24,121800.0,13.0626,13.0697,13.0626,13.0697,121800.0
2009-12-01 14:20:00,18.23,18.26,18.23,18.25,495900.0,13.0626,13.0841,13.0626,13.0769,495900.0
2009-12-01 14:25:00,18.25,18.27,18.25,18.27,218400.0,13.0769,13.0912,13.0769,13.0912,218400.0
2009-12-01 14:30:00,18.27,18.27,18.26,18.26,259500.0,13.0912,13.0912,13.0841,13.0841,259500.0
2009-12-01 14:35:00,18.26,18.26,18.24,18.25,340800.0,13.0841,13.0841,13.0697,13.0769,340800.0
2009-12-01 14:40:00,18.24,18.25,18.23,18.24,361800.0,13.0697,13.0769,13.0626,13.0697,361800.0
2009-12-01 14:45:00,18.24,18.25,18.23,18.25,311700.0,13.0697,13.0769,13.0626,13.0769,311700.0
2009-12-01 14:50:00,18.25,18.25,18.24,18.24,290700.0,13.0769,13.0769,13.0697,13.0697,290700.0
2009-12-01 14:55:00,18.24,18.25,18.24,18.25,278700.0,13.0697,13.0769,13.0697,13.0769,278700.0
2009-12-01 15:00:00,18.25,18.26,18.25,18.25,340200.0,13.0769,13.0841,13.0769,13.0769,340200.0
2009-12-01 15:05:00,18.25,18.27,18.25,18.26,354300.0,13.0769,13.0912,13.0769,13.0841,354300.0
2009-12-01 15:10:00,18.26,18.27,18.25,18.25,468000.0,13.0841,13.0912,13.0769,13.0769,468000.0
2009-12-01 15:15:00,18.25,18.27,18.25,18.26,380700.0,13.0769,13.0912,13.0769,13.0841,380700.0
2009-12-01 15:20:00,18.25,18.25,18.23,18.23,389100.0,13.0769,13.0769,13.0626,13.0626,389100.0
2009-12-01 15:25:00,18.23,18.24,18.23,18.24,246000.0,13.0626,13.0697,13.0626,13.0697,246000.0
2009-12-01 15:30:00,18.24,18.24,18.21,18.21,469500.0,13.0697,13.0697,13.0482,13.0482,469500.0
2009-12-01 15:35:00,18.21,18.25,18.21,18.25,524400.0,13.0482,13.0769,13.0482,13.0769,524400.0
2009-12-01 15:40:00,18.25,18.25,18.23,18.24,983100.0,13.0769,13.0769,13.0626,13.0697,983100.0
2009-12-01 15:45:00,18.24,18.26,18.24,18.25,612000.0,13.0697,13.0841,13.0697,13.0769,612000.0
2009-12-01 15:50:00,18.24,18.25,18.23,18.24,801000.0,13.0697,13.0769,13.0626,13.0697,801000.0
2009-12-01 15:55:00,18.24,18.26,18.23,18.25,1894200.0,13.0697,13.0841,13.0626,13.0769,1894200.0
2009-12-02 09:30:00,18.22,18.25,18.22,18.24,546000.0,13.0554,13.0769,13.0554,13.0697,546000.0
2009-12-02 09:35:00,18.25,18.26,18.21,18.22,482400.0,13.0769,13.0841,13.0482,13.0554,482400.0
2009-12-02 09:40:00,18.22,18.23,18.18,18.18,600600.0,13.0554,13.0626,13.0267,13.0267,600600.0
2009-12-02 09:45:00,18.18,18.2,18.18,18.2,730500.0,13.0267,13.0411,13.0267,13.0411,730500.0
2009-12-02 09:50:00,18.2,18.22,18.2,18.21,407100.0,13.0411,13.0554,13.0411,13.0482,407100.0
2009-12-02 09:55:00,18.22,18.22,18.19,18.2,500100.0,13.0554,13.0554,13.0339,13.0411,500100.0
2009-12-02 10:00:00,18.2,18.22,18.2,18.22,453300.0,13.0411,13.0554,13.0411,13.0554,453300.0
2009-12-02 10:05:00,18.22,18.23,18.19,18.19,577800.0,13.0554,13.0626,13.0339,13.0339,577800.0
2009-12-02 10:10:00,18.19,18.24,18.19,18.24,736800.0,13.0339,13.0697,13.0339,13.0697,736800.0
2009-12-02 10:15:00,18.24,18.24,18.22,18.22,310200.0,13.0697,13.0697,13.0554,13.0554,310200.0
2009-12-02 10:20:00,18.22,18.22,18.2,18.21,293400.0,13.0554,13.0554,13.0411,13.0482,293400.0
2009-12-02 10:25:00,18.21,18.22,18.21,18.22,150000.0,13.0482,13.0554,13.0482,13.0554,150000.0
2009-12-02 10:30:00,18.22,18.24,18.21,18.23,368100.0,13.0554,13.0697,13.0482,13.0626,368100.0
2009-12-02 10:35:00,18.23,18.24,18.22,18.22,130800.0,13.0626,13.0697,13.0554,13.0554,130800.0
2009-12-02 10:40:00,18.23,18.23,18.22,18.22,229200.0,13.0626,13.0626,13.0554,13.0554,229200.0
2009-12-02 10:45:00,18.22,18.24,18.22,18.23,215100.0,13.0554,13.0697,13.0554,13.0626,215100.0
2009-12-02 10:50:00,18.24,18.25,18.23,18.25,201000.0,13.0697,13.0769,13.0626,13.0769,201000.0
2009-12-02 10:55:00,18.25,18.26,18.24,18.25,314100.0,13.0769,13.0841,13.0697,13.0769,314100.0
2009-12-02 11:00:00,18.25,18.26,18.23,18.24,410700.0,13.0769,13.0841,13.0626,13.0697,410700.0
2009-12-02 11:05:00,18.24,18.25,18.23,18.24,220800.0,13.0697,13.0769,13.0626,13.0697,220800.0
2009-12-02 11:10:00,18.24,18.25,18.23,18.23,231600.0,13.0697,13.0769,13.0626,13.0626,231600.0
2009-12-02 11:15:00,18.23,18.23,18.2,18.21,318000.0,13.0626,13.0626,13.0411,13.0482,318000.0
2009-12-02 11:20:00,18.22,18.22,18.2,18.22,211200.0,13.0554,13.0554,13.0411,13.0554,211200.0
2009-12-02 11:25:00,18.22,18.23,18.22,18.23,398100.0,13.0554,13.0626,13.0554,13.0626,398100.0
2009-12-02 11:30:00,18.23,18.25,18.23,18.25,245400.0,13.0626,13.0769,13.0626,13.0769,245400.0
2009-12-02 11:35:00,18.25,18.26,18.25,18.26,228300.0,13.0769,13.0841,13.0769,13.0841,228300.0
2009-12-02 11:40:00,18.26,18.27,18.26,18.27,220800.0,13.0841,13.0912,13.0841,13.0912,220800.0
2009-12-02 11:45:00,18.27,18.29,18.27,18.28,423600.0,13.0912,13.1056,13.0912,13.0984,423600.0
2009-12-02 11:50:00,18.28,18.28,18.27,18.27,173400.0,13.0984,13.0984,13.0912,13.0912,173400.0
2009-12-02 11:55:00,18.28,18.29,18.27,18.29,177000.0,13.0984,13.1056,13.0912,13.1056,177000.0
2009-12-02 12:00:00,18.29,18.29,18.25,18.25,711900.0,13.1056,13.1056,13.0769,13.0769,711900.0
2009-12-02 12:05:00,18.25,18.26,18.23,18.23,195000.0,13.0769,13.0841,13.0626,13.0626,195000.0
2009-12-02 12:10:00,18.23,18.23,18.22,18.22,321900.0,13.0626,13.0626,13.0554,13.0554,321900.0
2009-12-02 12:15:00,18.22,18.23,18.21,18.21,299700.0,13.0554,13.0626,13.0482,13.0482,299700.0
2009-12-02 12:20:00,18.21,18.21,18.19,18.2,429900.0,13.0482,13.0482,13.0339,13.0411,429900.0
2009-12-02 12:25:00,18.2,18.2,18.19,18.19,252000.0,13.0411,13.0411,13.0339,13.0339,252000.0
2009-12-02 12:30:00,18.19,18.2,18.19,18.19,195900.0,13.0339,13.0411,13.0339,13.0339,195900.0
2009-12-02 12:35:00,18.2,18.21,18.19,18.2,268200.0,13.0411,13.0482,13.0339,13.0411,268200.0
2009-12-02 12:40:00,18.2,18.2,18.19,18.2,151200.0,13.0411,13.0411,13.0339,13.0411,151200.0
2009-12-02 12:45:00,18.2,18.2,18.19,18.19,163500.0,13.0411,13.0411,13.0339,13.0339,163500.0
2009-12-02 12:50:00,18.2,18.2,18.19,18.2,136500.0,13.0411,13.0411,13.0339,13.0411,136500.0
2009-12-02 12:55:00,18.2,18.2,18.19,18.19,139200.0,13.0411,13.0411,13.0339,13.0339,139200.0
2009-12-02 13:00:00,18.19,18.19,18.18,18.18,209400.0,13.0339,13.0339,13.0267,13.0267,209400.0
2009-12-02 13:05:00,18.18,18.19,18.18,18.19,205800.0,13.0267,13.0339,13.0267,13.0339,205800.0
2009-12-02 13:10:00,18.19,18.19,18.18,18.18,157500.0,13.0339,13.0339,13.0267,13.0267,157500.0
2009-12-02 13:15:00,18.18,18.19,18.17,18.17,308100.0,13.0267,13.0339,13.0196,13.0196,308100.0
2009-12-02 13:20:00,18.17,18.17,18.17,18.17,157200.0,13.0196,13.0196,13.0196,13.0196,157200.0
2009-12-02 13:25:00,18.17,18.17,18.17,18.17,107400.0,13.0196,13.0196,13.0196,13.0196,107400.0
2009-12-02 13:30:00,18.17,18.19,18.16,18.18,332700.0,13.0196,13.0339,13.0124,13.0267,332700.0
2009-12-02 13:35:00,18.19,18.19,18.17,18.18,225600.0,13.0339,13.0339,13.0196,13.0267,225600.0
2009-12-02 13:40:00,18.18,18.19,18.18,18.19,176700.0,13.0267,13.0339,13.0267,13.0339,176700.0
2009-12-02 13:45:00,18.19,18.21,18.18,18.21,203100.0,13.0339,13.0482,13.0267,13.0482,203100.0
2009-12-02 13:50:00,18.2,18.21,18.2,18.2,169500.0,13.0411,13.0482,13.0411,13.0411,169500.0
2009-12-02 13:55:00,18.21,18.21,18.2,18.21,117600.0,13.0482,13.0482,13.0411,13.0482,117600.0
2009-12-02 14:00:00,18.21,18.23,18.21,18.23,595500.0,13.0482,13.0626,13.0482,13.0626,595500.0
2009-12-02 14:05:00,18.23,18.23,18.21,18.22,170400.0,13.0626,13.0626,13.0482,13.0554,170400.0
2009-12-02 14:10:00,18.22,18.23,18.21,18.23,504900.0,13.0554,13.0626,13.0482,13.0626,504900.0
2009-12-02 14:15:00,18.23,18.23,18.2,18.22,751200.0,13.0626,13.0626,13.0411,13.0554,751200.0
2009-12-02 14:20:00,18.22,18.22,18.2,18.21,376500.0,13.0554,13.0554,13.0411,13.0482,376500.0
2009-12-02 14:25:00,18.21,18.24,18.21,18.22,306900.0,13.0482,13.0697,13.0482,13.0554,306900.0
2009-12-02 14:30:00,18.22,18.23,18.22,18.22,139800.0,13.0554,13.0626,13.0554,13.0554,139800.0
2009-12-02 14:35:00,18.23,18.23,18.22,18.22,332400.0,13.0626,13.0626,13.0554,13.0554,332400.0
2009-12-02 14:40:00,18.23,18.23,18.21,18.21,170400.0,13.0626,13.0626,13.0482,13.0482,170400.0
2009-12-02 14:45:00,18.21,18.21,18.21,18.21,84600.0,13.0482,13.0482,13.0482,13.0482,84600.0
2009-12-02 14:50:00,18.21,18.21,18.21,18.21,156000.0,13.0482,13.0482,13.0482,13.0482,156000.0
2009-12-02 14:55:00,18.21,18.21,18.19,18.19,379800.0,13.0482,13.0482,13.0339,13.0339,379800.0
2009-12-02 15:00:00,18.19,18.21,18.19,18.2,350100.0,13.0339,13.0482,13.0339,13.0411,350100.0
2009-12-02 15:05:00,18.2,18.2,18.19,18.2,280200.0,13.0411,13.0411,13.0339,13.0411,280200.0
2009-12-02 15:10:00,18.2,18.2,18.17,18.17,345900.0,13.0411,13.0411,13.0196,13.0196,345900.0
2009-12-02 15:15:00,18.18,18.18,18.17,18.18,400200.0,13.0267,13.0267,13.0196,13.0267,400200.0
2009-12-02 15:20:00,18.17,18.19,18.17,18.18,385800.0,13.0196,13.0339,13.0196,13.0267,385800.0
2009-12-02 15:25:00,18.18,18.18,18.17,18.17,270300.0,13.0267,13.0267,13.0196,13.0196,270300.0
2009-12-02 15:30:00,18.17,18.18,18.16,18.17,730200.0,13.0196,13.0267,13.0124,13.0196,730200.0
2009-12-02 15:35:00,18.17,18.2,18.16,18.19,559500.0,13.0196,13.0411,13.0124,13.0339,559500.0
2009-12-02 15:40:00,18.2,18.21,18.19,18.19,836400.0,13.0411,13.0482,13.0339,13.0339,836400.0
2009-12-02 15:45:00,18.19,18.19,18.18,18.18,459000.0,13.0339,13.0339,13.0267,13.0267,459000.0
2009-12-02 15:50:00,18.18,18.19,18.17,18.18,648300.0,13.0267,13.0339,13.0196,13.0267,648300.0
2009-12-02 15:55:00,18.18,18.2,18.18,18.19,1380000.0,13.0267,13.0411,13.0267,13.0339,1380000.0
2009-12-03 09:30:00,18.24,18.26,18.18,18.18,1729500.0,13.0697,13.0841,13.0267,13.0267,1729500.0
2009-12-03 09:35:00,18.18,18.21,18.16,18.19,1295400.0,13.0267,13.0482,13.0124,13.0339,1295400.0
2009-12-03 09:40:00,18.19,18.22,18.18,18.22,679500.0,13.0339,13.0554,13.0267,13.0554,679500.0
2009-12-03 09:45:00,18.22,18.24,18.18,18.19,674700.0,13.0554,13.0697,13.0267,13.0339,674700.0
2009-12-03 09:50:00,18.18,18.18,18.15,18.15,789900.0,13.0267,13.0267,13.0052,13.0052,789900.0
2009-12-03 09:55:00,18.15,18.15,18.13,18.13,491700.0,13.0052,13.0052,12.9909,12.9909,491700.0
2009-12-03 10:00:00,18.13,18.14,18.11,18.12,877500.0,12.9909,12.9981,12.9766,12.9837,877500.0
2009-12-03 10:05:00,18.13,18.17,18.12,18.17,452100.0,12.9909,13.0196,12.9837,13.0196,452100.0
2009-12-03 10:10:00,18.17,18.17,18.13,18.14,543900.0,13.0196,13.0196,12.9909,12.9981,543900.0
2009-12-03 10:15:00,18.14,18.14,18.11,18.12,585300.0,12.9981,12.9981,12.9766,12.9837,585300.0
2009-12-03 10:20:00,18.11,18.16,18.1,18.15,501300.0,12.9766,13.0124,12.9694,13.0052,501300.0
2009-12-03 10:25:00,18.15,18.18,18.14,18.18,310200.0,13.0052,13.0267,12.9981,13.0267,310200.0
2009-12-03 10:30:00,18.18,18.18,18.15,18.16,300300.0,13.0267,13.0267,13.0052,13.0124,300300.0
2009-12-03 10:35:00,18.16,18.16,18.14,18.14,248100.0,13.0124,13.0124,12.9981,12.9981,248100.0
2009-12-03 10:40:00,18.14,18.15,18.12,18.13,374100.0,12.9981,13.0052,12.9837,12.9909,374100.0
2009-12-03 10:45:00,18.13,18.19,18.13,18.19,499500.0,12.9909,13.0339,12.9909,13.0339,499500.0
2009-12-03 10:50:00,18.19,18.19,18.17,18.17,364500.0,13.0339,13.0339,13.0196,13.0196,364500.0
2009-12-03 10:55:00,18.17,18.18,18.17,18.17,248700.0,13.0196,13.0267,13.0196,13.0196,248700.0
2009-12-03 11:00:00,18.17,18.19,18.17,18.18,264000.0,13.0196,13.0339,13.0196,13.0267,264000.0
2009-12-03 11:05:00,18.18,18.18,18.16,18.16,356400.0,13.0267,13.0267,13.0124,13.0124,356400.0
2009-12-03 11:10:00,18.16,18.17,18.16,18.16,216900.0,13.0124,13.0196,13.0124,13.0124,216900.0
2009-12-03 11:15:00,18.16,18.16,18.14,18.15,350400.0,13.0124,13.0124,12.9981,13.0052,350400.0
2009-12-03 11:20:00,18.15,18.15,18.12,18.12,583800.0,13.0052,13.0052,12.9837,12.9837,583800.0
2009-12-03 11:25:00,18.12,18.14,18.12,18.14,302700.0,12.9837,12.9981,12.9837,12.9981,302700.0
2009-12-03 11:30:00,18.14,18.16,18.14,18.15,204600.0,12.9981,13.0124,12.9981,13.0052,204600.0
2009-12-03 11:35:00,18.15,18.16,18.13,18.13,251400.0,13.0052,13.0124,12.9909,12.9909,251400.0
2009-12-03 11:40:00,18.13,18.13,18.12,18.12,143400.0,12.9909,12.9909,12.9837,12.9837,143400.0
2009-12-03 11:45:00,18.12,18.13,18.12,18.13,390300.0,12.9837,12.9909,12.9837,12.9909,390300.0
2009-12-03 11:50:00,18.13,18.14,18.12,18.14,269400.0,12.9909,12.9981,12.9837,12.9981,269400.0
2009-12-03 11:55:00,18.13,18.15,18.13,18.15,262200.0,12.9909,13.0052,12.9909,13.0052,262200.0
2009-12-03 12:00:00,18.15,18.16,18.15,18.16,253800.0,13.0052,13.0124,13.0052,13.0124,253800.0
2009-12-03 12:05:00,18.16,18.17,18.15,18.16,155400.0,13.0124,13.0196,13.0052,13.0124,155400.0
2009-12-03 12:10:00,18.16,18.17,18.16,18.17,368400.0,13.0124,13.0196,13.0124,13.0196,368400.0
2009-12-03 12:15:00,18.17,18.18,18.16,18.18,308100.0,13.0196,13.0267,13.0124,13.0267,308100.0
2009-12-03 12:20:00,18.18,18.19,18.17,18.18,293700.0,13.0267,13.0339,13.0196,13.0267,293700.0
2009-12-03 12:25:00,18.18,18.19,18.17,18.19,150600.0,13.0267,13.0339,13.0196,13.0339,150600.0
2009-12-03 12:30:00,18.19,18.19,18.18,18.19,135900.0,13.0339,13.0339,13.0267,13.0339,135900.0
2009-12-03 12:35:00,18.19,18.2,18.19,18.19,183900.0,13.0339,13.0411,13.0339,13.0339,183900.0
2009-12-03 12:40:00,18.19,18.2,18.19,18.2,210000.0,13.0339,13.0411,13.0339,13.0411,210000.0
2009-12-03 12:45:00,18.2,18.21,18.2,18.21,78900.0,13.0411,13.0482,13.0411,13.0482,78900.0
2009-12-03 12:50:00,18.21,18.21,18.21,18.21,177600.0,13.0482,13.0482,13.0482,13.0482,177600.0
2009-12-03 12:55:00,18.21,18.22,18.21,18.22,346200.0,13.0482,13.0554,13.0482,13.0554,346200.0
2009-12-03 13:00:00,18.22,18.23,18.22,18.23,192000.0,13.0554,13.0626,13.0554,13.0626,192000.0
2009-12-03 13:05:00,18.23,18.23,18.21,18.22,268800.0,13.0626,13.0626,13.0482,13.0554,268800.0
2009-12-03 13:10:00,18.22,18.23,18.21,18.22,279300.0,13.0554,13.0626,13.0482,13.0554,279300.0
2009-12-03 13:15:00,18.22,18.23,18.22,18.23,251100.0,13.0554,13.0626,13.0554,13.0626,251100.0
2009-12-03 13:20:00,18.23,18.24,18.22,18.23,186600.0,13.0626,13.0697,13.0554,13.0626,186600.0
2009-12-03 13:25:00,18.23,18.24,18.22,18.23,156000.0,13.0626,13.0697,13.0554,13.0626,156000.0
2009-12-03 13:30:00,18.23,18.24,18.21,18.21,246300.0,13.0626,13.0697,13.0482,13.0482,246300.0
2009-12-03 13:35:00,18.21,18.23,18.21,18.23,271800.0,13.0482,13.0626,13.0482,13.0626,271800.0
2009-12-03 13:40:00,18.22,18.23,18.22,18.23,207600.0,13.0554,13.0626,13.0554,13.0626,207600.0
2009-12-03 13:45:00,18.23,18.23,18.22,18.22,209100.0,13.0626,13.0626,13.0554,13.0554,209100.0
2009-12-03 13:50:00,18.22,18.22,18.21,18.22,221100.0,13.0554,13.0554,13.0482,13.0554,221100.0
2009-12-03 13:55:00,18.22,18.22,18.2,18.22,158400.0,13.0554,13.0554,13.0411,13.0554,158400.0
2009-12-03 14:00:00,18.22,18.23,18.21,18.22,330600.0,13.0554,13.0626,13.0482,13.0554,330600.0
2009-12-03 14:05:00,18.22,18.23,18.22,18.23,186000.0,13.0554,13.0626,13.0554,13.0626,186000.0
2009-12-03 14:10:00,18.23,18.24,18.23,18.24,133800.0,13.0626,13.0697,13.0626,13.0697,133800.0
2009-12-03 14:15:00,18.24,18.25,18.22,18.22,344400.0,13.0697,13.0769,13.0554,13.0554,344400.0
2009-12-03 14:20:00,18.22,18.22,18.21,18.22,367200.0,13.0554,13.0554,13.0482,13.0554,367200.0
2009-12-03 14:25:00,18.22,18.22,18.19,18.19,325200.0,13.0554,13.0554,13.0339,13.0339,325200.0
2009-12-03 14:30:00,18.19,18.21,18.19,18.21,314700.0,13.0339,13.0482,13.0339,13.0482,314700.0
2009-12-03 14:35:00,18.21,18.23,18.21,18.23,242100.0,13.0482,13.0626,13.0482,13.0626,242100.0
2009-12-03 14:40:00,18.22,18.23,18.21,18.23,242700.0,13.0554,13.0626,13.0482,13.0626,242700.0
2009-12-03 14:45:00,18.22,18.23,18.21,18.22,209700.0,13.0554,13.0626,13.0482,13.0554,209700.0
2009-12-03 14:50:00,18.22,18.23,18.21,18.22,313200.0,13.0554,13.0626,13.0482,13.0554,313200.0
2009-12-03 14:55:00,18.22,18.22,18.2,18.22,309600.0,13.0554,13.0554,13.0411,13.0554,309600.0
2009-12-03 15:00:00,18.22,18.22,18.21,18.22,324600.0,13.0554,13.0554,13.0482,13.0554,324600.0
2009-12-03 15:05:00,18.22,18.22,18.22,18.22,389400.0,13.0554,13.0554,13.0554,13.0554,389400.0
2009-12-03 15:10:00,18.22,18.22,18.21,18.22,240600.0,13.0554,13.0554,13.0482,13.0554,240600.0
2009-12-03 15:15:00,18.22,18.23,18.22,18.23,482400.0,13.0554,13.0626,13.0554,13.0626,482400.0
2009-12-03 15:20:00,18.23,18.24,18.22,18.23,607200.0,13.0626,13.0697,13.0554,13.0626,607200.0
2009-12-03 15:25:00,18.24,18.24,18.22,18.23,606900.0,13.0697,13.0697,13.0554,13.0626,606900.0
2009-12-03 15:30:00,18.24,18.25,18.23,18.23,645600.0,13.0697,13.0769,13.0626,13.0626,645600.0
2009-12-03 15:35:00,18.23,18.23,18.21,18.22,568800.0,13.0626,13.0626,13.0482,13.0554,568800.0
2009-12-03 15:40:00,18.22,18.22,18.19,18.2,773700.0,13.0554,13.0554,13.0339,13.0411,773700.0
2009-12-03 15:45:00,18.19,18.2,18.16,18.16,786000.0,13.0339,13.0411,13.0124,13.0124,786000.0
2009-12-03 15:50:00,18.16,18.18,18.15,18.17,1335900.0,13.0124,13.0267,13.0052,13.0196,1335900.0
2009-12-03 15:55:00,18.17,18.17,18.12,18.15,2000400.0,13.0196,13.0196,12.9837,13.0052,2000400.0
2009-12-04 09:30:00,18.24,18.27,18.21,18.21,1079400.0,13.0697,13.0912,13.0482,13.0482,1079400.0
2009-12-04 09:35:00,18.21,18.25,18.21,18.22,677400.0,13.0482,13.0769,13.0482,13.0554,677400.0
2009-12-04 09:40:00,18.23,18.25,18.21,18.21,777600.0,13.0626,13.0769,13.0482,13.0482,777600.0
2009-12-04 09:45:00,18.21,18.25,18.21,18.25,709200.0,13.0482,13.0769,13.0482,13.0769,709200.0
2009-12-04 09:50:00,18.25,18.25,18.21,18.23,658800.0,13.0769,13.0769,13.0482,13.0626,658800.0
2009-12-04 09:55:00,18.23,18.23,18.21,18.22,372600.0,13.0626,13.0626,13.0482,13.0554,372600.0
2009-12-04 10:00:00,18.22,18.23,18.21,18.21,603600.0,13.0554,13.0626,13.0482,13.0482,603600.0
2009-12-04 10:05:00,18.21,18.23,18.19,18.22,644100.0,13.0482,13.0626,13.0339,13.0554,644100.0
2009-12-04 10:10:00,18.22,18.23,18.19,18.21,612000.0,13.0554,13.0626,13.0339,13.0482,612000.0
2009-12-04 10:15:00,18.21,18.22,18.19,18.19,521700.0,13.0482,13.0554,13.0339,13.0339,521700.0
2009-12-04 10:20:00,18.19,18.2,18.18,18.18,328500.0,13.0339,13.0411,13.0267,13.0267,328500.0
2009-12-04 10:25:00,18.18,18.19,18.18,18.18,466500.0,13.0267,13.0339,13.0267,13.0267,466500.0
2009-12-04 10:30:00,18.18,18.19,18.17,18.17,292200.0,13.0267,13.0339,13.0196,13.0196,292200.0
2009-12-04 10:35:00,18.17,18.19,18.17,18.18,331200.0,13.0196,13.0339,13.0196,13.0267,331200.0
2009-12-04 10:40:00,18.18,18.18,18.17,18.17,477600.0,13.0267,13.0267,13.0196,13.0196,477600.0
2009-12-04 10:45:00,18.17,18.18,18.16,18.17,330000.0,13.0196,13.0267,13.0124,13.0196,330000.0
2009-12-04 10:50:00,18.17,18.17,18.16,18.17,357000.0,13.0196,13.0196,13.0124,13.0196,357000.0
2009-12-04 10:55:00,18.17,18.18,18.15,18.17,424800.0,13.0196,13.0267,13.0052,13.0196,424800.0
2009-12-04 11:00:00,18.17,18.17,18.15,18.16,422100.0,13.0196,13.0196,13.0052,13.0124,422100.0
2009-12-04 11:05:00,18.16,18.18,18.16,18.17,296400.0,13.0124,13.0267,13.0124,13.0196,296400.0
2009-12-04 11:10:00,18.17,18.18,18.16,18.16,204300.0,13.0196,13.0267,13.0124,13.0124,204300.0
2009-12-04 11:15:00,18.16,18.16,18.15,18.16,329700.0,13.0124,13.0124,13.0052,13.0124,329700.0
2009-12-04 11:20:00,18.15,18.17,18.15,18.16,434700.0,13.0052,13.0196,13.0052,13.0124,434700.0
2009-12-04 11:25:00,18.16,18.17,18.13,18.13,421800.0,13.0124,13.0196,12.9909,12.9909,421800.0
2009-12-04 11:30:00,18.13,18.13,18.1,18.12,773700.0,12.9909,12.9909,12.9694,12.9837,773700.0
2009-12-04 11:35:00,18.12,18.13,18.09,18.11,670200.0,12.9837,12.9909,12.9623,12.9766,670200.0
2009-12-04 11:40:00,18.12,18.12,18.07,18.07,417900.0,12.9837,12.9837,12.9479,12.9479,417900.0
2009-12-04 11:45:00,18.07,18.07,18.01,18.05,974400.0,12.9479,12.9479,12.9049,12.9336,974400.0
2009-12-04 11:50:00,18.05,18.06,18.03,18.05,469200.0,12.9336,12.9408,12.9193,12.9336,469200.0
2009-12-04 11:55:00,18.05,18.06,18.04,18.04,377100.0,12.9336,12.9408,12.9264,12.9264,377100.0
2009-12-04 12:00:00,18.04,18.04,18.02,18.02,243300.0,12.9264,12.9264,12.9121,12.9121,243300.0
2009-12-04 12:05:00,18.02,18.02,18.0,18.0,356100.0,12.9121,12.9121,12.8978,12.8978,356100.0
2009-12-04 12:10:00,18.01,18.01,18.0,18.01,576600.0,12.9049,12.9049,12.8978,12.9049,576600.0
2009-12-04 12:15:00,18.01,18.02,18.0,18.01,165600.0,12.9049,12.9121,12.8978,12.9049,165600.0
2009-12-04 12:20:00,18.01,18.01,18.0,18.01,276600.0,12.9049,12.9049,12.8978,12.9049,276600.0
2009-12-04 12:25:00,18.0,18.02,18.0,18.01,162900.0,12.8978,12.9121,12.8978,12.9049,162900.0
2009-12-04 12:30:00,18.01,18.05,18.01,18.03,343200.0,12.9049,12.9336,12.9049,12.9193,343200.0
2009-12-04 12:35:00,18.03,18.05,18.02,18.03,368400.0,12.9193,12.9336,12.9121,12.9193,368400.0
2009-12-04 12:40:00,18.03,18.03,18.02,18.03,193800.0,12.9193,12.9193,12.9121,12.9193,193800.0
2009-12-04 12:45:00,18.03,18.05,18.03,18.03,209400.0,12.9193,12.9336,12.9193,12.9193,209400.0
2009-12-04 12:50:00,18.03,18.07,18.03,18.06,267000.0,12.9193,12.9479,12.9193,12.9408,267000.0
2009-12-04 12:55:00,18.07,18.07,18.06,18.07,206700.0,12.9479,12.9479,12.9408,12.9479,206700.0
2009-12-04 13:00:00,18.07,18.11,18.07,18.11,298500.0,12.9479,12.9766,12.9479,12.9766,298500.0
2009-12-04 13:05:00,18.11,18.12,18.1,18.12,329100.0,12.9766,12.9837,12.9694,12.9837,329100.0
2009-12-04 13:10:00,18.12,18.13,18.09,18.09,285900.0,12.9837,12.9909,12.9623,12.9623,285900.0
2009-12-04 13:15:00,18.09,18.1,18.07,18.08,179100.0,12.9623,12.9694,12.9479,12.9551,179100.0
2009-12-04 13:20:00,18.08,18.08,18.06,18.07,140400.0,12.9551,12.9551,12.9408,12.9479,140400.0
2009-12-04 13:25:00,18.07,18.08,18.05,18.06,176400.0,12.9479,12.9551,12.9336,12.9408,176400.0
2009-12-04 13:30:00,18.06,18.06,18.04,18.06,241200.0,12.9408,12.9408,12.9264,12.9408,241200.0
2009-12-04 13:35:00,18.06,18.06,18.04,18.05,99600.0,12.9408,12.9408,12.9264,12.9336,99600.0
2009-12-04 13:40:00,18.05,18.06,18.04,18.05,187500.0,12.9336,12.9408,12.9264,12.9336,187500.0
2009-12-04 13:45:00,18.05,18.06,18.03,18.03,201300.0,12.9336,12.9408,12.9193,12.9193,201300.0
2009-12-04 13:50:00,18.03,18.03,18.01,18.01,419400.0,12.9193,12.9193,12.9049,12.9049,419400.0
2009-12-04 13:55:00,18.01,18.03,18.0,18.01,227100.0,12.9049,12.9193,12.8978,12.9049,227100.0
2009-12-04 14:00:00,18.01,18.03,18.01,18.02,203700.0,12.9049,12.9193,12.9049,12.9121,203700.0
2009-12-04 14:05:00,18.02,18.02,17.99,18.0,302400.0,12.9121,12.9121,12.8906,12.8978,302400.0
2009-12-04 14:10:00,18.0,18.02,17.99,18.02,276600.0,12.8978,12.9121,12.8906,12.9121,276600.0
2009-12-04 14:15:00,18.02,18.03,18.0,18.01,243300.0,12.9121,12.9193,12.8978,12.9049,243300.0
2009-12-04 14:20:00,18.01,18.02,17.99,18.0,346200.0,12.9049,12.9121,12.8906,12.8978,346200.0
2009-12-04 14:25:00,18.0,18.01,17.98,18.01,401100.0,12.8978,12.9049,12.8834,12.9049,401100.0
2009-12-04 14:30:00,18.01,18.05,18.01,18.04,377700.0,12.9049,12.9336,12.9049,12.9264,377700.0
2009-12-04 14:35:00,18.04,18.06,18.03,18.04,277500.0,12.9264,12.9408,12.9193,12.9264,277500.0
2009-12-04 14:40:00,18.05,18.05,18.03,18.04,143400.0,12.9336,12.9336,12.9193,12.9264,143400.0
2009-12-04 14:45:00,18.04,18.06,18.02,18.03,273900.0,12.9264,12.9408,12.9121,12.9193,273900.0
2009-12-04 14:50:00,18.03,18.05,18.01,18.04,300900.0,12.9193,12.9336,12.9049,12.9264,300900.0
2009-12-04 14:55:00,18.05,18.07,18.04,18.05,425400.0,12.9336,12.9479,12.9264,12.9336,425400.0
2009-12-04 15:00:00,18.05,18.08,18.04,18.06,316500.0,12.9336,12.9551,12.9264,12.9408,316500.0
2009-12-04 15:05:00,18.06,18.08,18.05,18.06,390000.0,12.9408,12.9551,12.9336,12.9408,390000.0
2009-12-04 15:10:00,18.07,18.07,18.05,18.06,283200.0,12.9479,12.9479,12.9336,12.9408,283200.0
2009-12-04 15:15:00,18.06,18.07,18.05,18.07,274500.0,12.9408,12.9479,12.9336,12.9479,274500.0
2009-12-04 15:20:00,18.07,18.08,18.06,18.07,254100.0,12.9479,12.9551,12.9408,12.9479,254100.0
2009-12-04 15:25:00,18.08,18.08,18.05,18.06,546900.0,12.9551,12.9551,12.9336,12.9408,546900.0
2009-12-04 15:30:00,18.06,18.08,18.05,18.08,412200.0,12.9408,12.9551,12.9336,12.9551,412200.0
2009-12-04 15:35:00,18.08,18.09,18.06,18.07,464100.0,12.9551,12.9623,12.9408,12.9479,464100.0
2009-12-04 15:40:00,18.07,18.07,18.05,18.05,548400.0,12.9479,12.9479,12.9336,12.9336,548400.0
2009-12-04 15:45:00,18.05,18.09,18.05,18.08,743700.0,12.9336,12.9623,12.9336,12.9551,743700.0
2009-12-04 15:50:00,18.08,18.08,18.06,18.07,641100.0,12.9551,12.9551,12.9408,12.9479,641100.0
2009-12-04 15:55:00,18.07,18.09,18.07,18.09,1364100.0,12.9479,12.9623,12.9479,12.9623,1364100.0
2009-12-07 09:30:00,18.05,18.12,18.05,18.1,584400.0,12.9336,12.9837,12.9336,12.9694,584400.0
2009-12-07 09:35:00,18.1,18.12,18.07,18.11,560100.0,12.9694,12.9837,12.9479,12.9766,560100.0
2009-12-07 09:40:00,18.12,18.17,18.11,18.16,484500.0,12.9837,13.0196,12.9766,13.0124,484500.0
2009-12-07 09:45:00,18.17,18.23,18.16,18.23,738900.0,13.0196,13.0626,13.0124,13.0626,738900.0
2009-12-07 09:50:00,18.23,18.25,18.21,18.21,643500.0,13.0626,13.0769,13.0482,13.0482,643500.0
2009-12-07 09:55:00,18.21,18.22,18.2,18.22,395400.0,13.0482,13.0554,13.0411,13.0554,395400.0
2009-12-07 10:00:00,18.22,18.24,18.22,18.23,624300.0,13.0554,13.0697,13.0554,13.0626,624300.0
2009-12-07 10:05:00,18.23,18.24,18.23,18.23,351600.0,13.0626,13.0697,13.0626,13.0626,351600.0
2009-12-07 10:10:00,18.23,18.25,18.23,18.24,289500.0,13.0626,13.0769,13.0626,13.0697,289500.0
2009-12-07 10:15:00,18.24,18.26,18.24,18.26,426300.0,13.0697,13.0841,13.0697,13.0841,426300.0
2009-12-07 10:20:00,18.26,18.26,18.25,18.25,182100.0,13.0841,13.0841,13.0769,13.0769,182100.0
2009-12-07 10:25:00,18.25,18.28,18.25,18.28,617400.0,13.0769,13.0984,13.0769,13.0984,617400.0
2009-12-07 10:30:00,18.28,18.31,18.28,18.3,726000.0,13.0984,13.1199,13.0984,13.1127,726000.0
2009-12-07 10:35:00,18.3,18.32,18.3,18.31,432300.0,13.1127,13.1271,13.1127,13.1199,432300.0
2009-12-07 10:40:00,18.31,18.31,18.3,18.3,581700.0,13.1199,13.1199,13.1127,13.1127,581700.0
2009-12-07 10:45:00,18.3,18.31,18.28,18.29,391500.0,13.1127,13.1199,13.0984,13.1056,391500.0
2009-12-07 10:50:00,18.28,18.3,18.28,18.29,268800.0,13.0984,13.1127,13.0984,13.1056,268800.0
2009-12-07 10:55:00,18.29,18.3,18.28,18.29,344400.0,13.1056,13.1127,13.0984,13.1056,344400.0
2009-12-07 11:00:00,18.29,18.29,18.26,18.26,282600.0,13.1056,13.1056,13.0841,13.0841,282600.0
2009-12-07 11:05:00,18.26,18.27,18.25,18.25,215700.0,13.0841,13.0912,13.0769,13.0769,215700.0
2009-12-07 11:10:00,18.25,18.26,18.24,18.24,448200.0,13.0769,13.0841,13.0697,13.0697,448200.0
2009-12-07 11:15:00,18.24,18.25,18.24,18.25,323100.0,13.0697,13.0769,13.0697,13.0769,323100.0
2009-12-07 11:20:00,18.25,18.25,18.24,18.24,418500.0,13.0769,13.0769,13.0697,13.0697,418500.0
2009-12-07 11:25:00,18.25,18.25,18.24,18.25,236700.0,13.0769,13.0769,13.0697,13.0769,236700.0
2009-12-07 11:30:00,18.25,18.27,18.25,18.25,522300.0,13.0769,13.0912,13.0769,13.0769,522300.0
2009-12-07 11:35:00,18.25,18.25,18.23,18.23,280800.0,13.0769,13.0769,13.0626,13.0626,280800.0
2009-12-07 11:40:00,18.23,18.24,18.21,18.23,315300.0,13.0626,13.0697,13.0482,13.0626,315300.0
2009-12-07 11:45:00,18.23,18.24,18.22,18.24,359100.0,13.0626,13.0697,13.0554,13.0697,359100.0
2009-12-07 11:50:00,18.24,18.25,18.24,18.25,177600.0,13.0697,13.0769,13.0697,13.0769,177600.0
2009-12-07 11:55:00,18.25,18.25,18.24,18.25,112200.0,13.0769,13.0769,13.0697,13.0769,112200.0
2009-12-07 12:00:00,18.25,18.25,18.25,18.25,89700.0,13.0769,13.0769,13.0769,13.0769,89700.0
2009-12-07 12:05:00,18.25,18.26,18.25,18.26,206400.0,13.0769,13.0841,13.0769,13.0841,206400.0
2009-12-07 12:10:00,18.26,18.26,18.25,18.26,101700.0,13.0841,13.0841,13.0769,13.0841,101700.0
2009-12-07 12:15:00,18.26,18.26,18.25,18.25,197700.0,13.0841,13.0841,13.0769,13.0769,197700.0
2009-12-07 12:20:00,18.25,18.25,18.23,18.23,221100.0,13.0769,13.0769,13.0626,13.0626,221100.0
2009-12-07 12:25:00,18.23,18.24,18.23,18.23,122400.0,13.0626,13.0697,13.0626,13.0626,122400.0
2009-12-07 12:30:00,18.23,18.24,18.23,18.24,192600.0,13.0626,13.0697,13.0626,13.0697,192600.0
2009-12-07 12:35:00,18.23,18.24,18.23,18.23,430500.0,13.0626,13.0697,13.0626,13.0626,430500.0
2009-12-07 12:40:00,18.23,18.24,18.22,18.22,205800.0,13.0626,13.0697,13.0554,13.0554,205800.0
2009-12-07 12:45:00,18.22,18.23,18.22,18.22,325800.0,13.0554,13.0626,13.0554,13.0554,325800.0
2009-12-07 12:50:00,18.23,18.23,18.22,18.23,81900.0,13.0626,13.0626,13.0554,13.0626,81900.0
2009-12-07 12:55:00,18.23,18.25,18.23,18.25,261300.0,13.0626,13.0769,13.0626,13.0769,261300.0
2009-12-07 13:00:00,18.25,18.26,18.24,18.25,169500.0,13.0769,13.0841,13.0697,13.0769,169500.0
2009-12-07 13:05:00,18.25,18.25,18.23,18.24,180600.0,13.0769,13.0769,13.0626,13.0697,180600.0
2009-12-07 13:10:00,18.24,18.25,18.24,18.25,113700.0,13.0697,13.0769,13.0697,13.0769,113700.0
2009-12-07 13:15:00,18.25,18.25,18.24,18.25,168000.0,13.0769,13.0769,13.0697,13.0769,168000.0
2009-12-07 13:20:00,18.25,18.25,18.24,18.24,204300.0,13.0769,13.0769,13.0697,13.0697,204300.0
2009-12-07 13:25:00,18.24,18.24,18.22,18.22,236400.0,13.0697,13.0697,13.0554,13.0554,236400.0
2009-12-07 13:30:00,18.23,18.23,18.22,18.22,330900.0,13.0626,13.0626,13.0554,13.0554,330900.0
2009-12-07 13:35:00,18.22,18.24,18.22,18.24,115500.0,13.0554,13.0697,13.0554,13.0697,115500.0
2009-12-07 13:40:00,18.24,18.24,18.22,18.22,147300.0,13.0697,13.0697,13.0554,13.0554,147300.0
2009-12-07 13:45:00,18.22,18.23,18.22,18.23,153300.0,13.0554,13.0626,13.0554,13.0626,153300.0
2009-12-07 13:50:00,18.22,18.23,18.22,18.22,141000.0,13.0554,13.0626,13.0554,13.0554,141000.0
2009-12-07 13:55:00,18.22,18.22,18.21,18.21,253800.0,13.0554,13.0554,13.0482,13.0482,253800.0
2009-12-07 14:00:00,18.21,18.23,18.21,18.23,220500.0,13.0482,13.0626,13.0482,13.0626,220500.0
2009-12-07 14:05:00,18.23,18.24,18.23,18.24,228600.0,13.0626,13.0697,13.0626,13.0697,228600.0
2009-12-07 14:10:00,18.24,18.24,18.24,18.24,127200.0,13.0697,13.0697,13.0697,13.0697,127200.0
2009-12-07 14:15:00,18.23,18.24,18.23,18.24,191700.0,13.0626,13.0697,13.0626,13.0697,191700.0
2009-12-07 14:20:00,18.24,18.26,18.24,18.26,306000.0,13.0697,13.0841,13.0697,13.0841,306000.0
2009-12-07 14:25:00,18.26,18.27,18.26,18.27,622200.0,13.0841,13.0912,13.0841,13.0912,622200.0
2009-12-07 14:30:00,18.27,18.27,18.26,18.26,684900.0,13.0912,13.0912,13.0841,13.0841,684900.0
2009-12-07 14:35:00,18.26,18.27,18.25,18.25,695100.0,13.0841,13.0912,13.0769,13.0769,695100.0
2009-12-07 14:40:00,18.25,18.25,18.24,18.24,246600.0,13.0769,13.0769,13.0697,13.0697,246600.0
2009-12-07 14:45:00,18.24,18.24,18.22,18.23,282000.0,13.0697,13.0697,13.0554,13.0626,282000.0
2009-12-07 14:50:00,18.23,18.23,18.22,18.22,197700.0,13.0626,13.0626,13.0554,13.0554,197700.0
2009-12-07 14:55:00,18.22,18.22,18.21,18.22,230400.0,13.0554,13.0554,13.0482,13.0554,230400.0
2009-12-07 15:00:00,18.22,18.23,18.21,18.23,422400.0,13.0554,13.0626,13.0482,13.0626,422400.0
2009-12-07 15:05:00,18.23,18.25,18.22,18.25,627000.0,13.0626,13.0769,13.0554,13.0769,627000.0
2009-12-07 15:10:00,18.25,18.25,18.24,18.25,407400.0,13.0769,13.0769,13.0697,13.0769,407400.0
2009-12-07 15:15:00,18.25,18.25,18.23,18.23,502200.0,13.0769,13.0769,13.0626,13.0626,502200.0
2009-12-07 15:20:00,18.24,18.25,18.23,18.25,759000.0,13.0697,13.0769,13.0626,13.0769,759000.0
2009-12-07 15:25:00,18.25,18.27,18.24,18.27,816900.0,13.0769,13.0912,13.0697,13.0912,816900.0
2009-12-07 15:30:00,18.27,18.3,18.27,18.3,672600.0,13.0912,13.1127,13.0912,13.1127,672600.0
2009-12-07 15:35:00,18.3,18.31,18.28,18.3,807300.0,13.1127,13.1199,13.0984,13.1127,807300.0
2009-12-07 15:40:00,18.31,18.32,18.3,18.32,722100.0,13.1199,13.1271,13.1127,13.1271,722100.0
2009-12-07 15:45:00,18.31,18.33,18.31,18.32,1272000.0,13.1199,13.1342,13.1199,13.1271,1272000.0
2009-12-07 15:50:00,18.32,18.33,18.31,18.31,1079100.0,13.1271,13.1342,13.1199,13.1199,1079100.0
2009-12-07 15:55:00,18.31,18.32,18.3,18.31,2103900.0,13.1199,13.1271,13.1127,13.1199,2103900.0
2009-12-08 09:30:00,18.27,18.27,18.23,18.24,1195800.0,13.0912,13.0912,13.0626,13.0697,1195800.0
2009-12-08 09:35:00,18.25,18.26,18.17,18.17,1364400.0,13.0769,13.0841,13.0196,13.0196,1364400.0
2009-12-08 09:40:00,18.17,18.17,18.05,18.05,2815800.0,13.0196,13.0196,12.9336,12.9336,2815800.0
2009-12-08 09:45:00,18.05,18.14,18.02,18.12,1868100.0,12.9336,12.9981,12.9121,12.9837,1868100.0
2009-12-08 09:50:00,18.13,18.15,18.09,18.09,1236300.0,12.9909,13.0052,12.9623,12.9623,1236300.0
2009-12-08 09:55:00,18.09,18.09,18.07,18.08,994500.0,12.9623,12.9623,12.9479,12.9551,994500.0
2009-12-08 10:00:00,18.08,18.09,18.07,18.09,1230000.0,12.9551,12.9623,12.9479,12.9623,1230000.0
2009-12-08 10:05:00,18.09,18.13,18.08,18.1,840600.0,12.9623,12.9909,12.9551,12.9694,840600.0
2009-12-08 10:10:00,18.1,18.11,18.09,18.11,664200.0,12.9694,12.9766,12.9623,12.9766,664200.0
2009-12-08 10:15:00,18.11,18.12,18.09,18.1,556800.0,12.9766,12.9837,12.9623,12.9694,556800.0
2009-12-08 10:20:00,18.1,18.11,18.09,18.1,507600.0,12.9694,12.9766,12.9623,12.9694,507600.0
2009-12-08 10:25:00,18.09,18.1,18.07,18.09,468900.0,12.9623,12.9694,12.9479,12.9623,468900.0
2009-12-08 10:30:00,18.09,18.11,18.08,18.11,427800.0,12.9623,12.9766,12.9551,12.9766,427800.0
2009-12-08 10:35:00,18.11,18.14,18.1,18.13,539400.0,12.9766,12.9981,12.9694,12.9909,539400.0
2009-12-08 10:40:00,18.13,18.17,18.13,18.17,461400.0,12.9909,13.0196,12.9909,13.0196,461400.0
2009-12-08 10:45:00,18.17,18.18,18.16,18.18,812100.0,13.0196,13.0267,13.0124,13.0267,812100.0
2009-12-08 10:50:00,18.18,18.18,18.16,18.17,730800.0,13.0267,13.0267,13.0124,13.0196,730800.0
2009-12-08 10:55:00,18.17,18.17,18.14,18.15,572100.0,13.0196,13.0196,12.9981,13.0052,572100.0
2009-12-08 11:00:00,18.15,18.16,18.13,18.14,494700.0,13.0052,13.0124,12.9909,12.9981,494700.0
2009-12-08 11:05:00,18.15,18.18,18.15,18.18,431700.0,13.0052,13.0267,13.0052,13.0267,431700.0
2009-12-08 11:10:00,18.18,18.2,18.18,18.19,412500.0,13.0267,13.0411,13.0267,13.0339,412500.0
2009-12-08 11:15:00,18.2,18.2,18.18,18.18,438000.0,13.0411,13.0411,13.0267,13.0267,438000.0
2009-12-08 11:20:00,18.19,18.21,18.18,18.21,252900.0,13.0339,13.0482,13.0267,13.0482,252900.0
2009-12-08 11:25:00,18.21,18.21,18.2,18.21,429900.0,13.0482,13.0482,13.0411,13.0482,429900.0
2009-12-08 11:30:00,18.21,18.21,18.2,18.21,425100.0,13.0482,13.0482,13.0411,13.0482,425100.0
2009-12-08 11:35:00,18.21,18.22,18.2,18.21,572700.0,13.0482,13.0554,13.0411,13.0482,572700.0
2009-12-08 11:40:00,18.21,18.25,18.21,18.25,791400.0,13.0482,13.0769,13.0482,13.0769,791400.0
2009-12-08 11:45:00,18.25,18.28,18.25,18.26,810300.0,13.0769,13.0984,13.0769,13.0841,810300.0
2009-12-08 11:50:00,18.26,18.27,18.23,18.24,515100.0,13.0841,13.0912,13.0626,13.0697,515100.0
2009-12-08 11:55:00,18.24,18.25,18.22,18.24,355200.0,13.0697,13.0769,13.0554,13.0697,355200.0
2009-12-08 12:00:00,18.24,18.24,18.22,18.22,138600.0,13.0697,13.0697,13.0554,13.0554,138600.0
2009-12-08 12:05:00,18.22,18.24,18.22,18.24,194700.0,13.0554,13.0697,13.0554,13.0697,194700.0
2009-12-08 12:10:00,18.24,18.24,18.23,18.23,248100.0,13.0697,13.0697,13.0626,13.0626,248100.0
2009-12-08 12:15:00,18.23,18.23,18.22,18.23,150300.0,13.0626,13.0626,13.0554,13.0626,150300.0
2009-12-08 12:20:00,18.22,18.23,18.22,18.23,240000.0,13.0554,13.0626,13.0554,13.0626,240000.0
2009-12-08 12:25:00,18.23,18.23,18.22,18.23,335700.0,13.0626,13.0626,13.0554,13.0626,335700.0
2009-12-08 12:30:00,18.23,18.23,18.2,18.21,211200.0,13.0626,13.0626,13.0411,13.0482,211200.0
2009-12-08 12:35:00,18.2,18.21,18.19,18.2,253800.0,13.0411,13.0482,13.0339,13.0411,253800.0
2009-12-08 12:40:00,18.2,18.22,18.2,18.22,234000.0,13.0411,13.0554,13.0411,13.0554,234000.0
2009-12-08 12:45:00,18.22,18.22,18.22,18.22,129000.0,13.0554,13.0554,13.0554,13.0554,129000.0
2009-12-08 12:50:00,18.22,18.22,18.18,18.18,306000.0,13.0554,13.0554,13.0267,13.0267,306000.0
2009-12-08 12:55:00,18.18,18.21,18.18,18.2,235500.0,13.0267,13.0482,13.0267,13.0411,235500.0
2009-12-08 13:00:00,18.2,18.21,18.18,18.18,458100.0,13.0411,13.0482,13.0267,13.0267,458100.0
2009-12-08 13:05:00,18.19,18.19,18.18,18.19,369600.0,13.0339,13.0339,13.0267,13.0339,369600.0
2009-12-08 13:10:00,18.19,18.19,18.15,18.15,1164300.0,13.0339,13.0339,13.0052,13.0052,1164300.0
2009-12-08 13:15:00,18.15,18.16,18.15,18.15,541200.0,13.0052,13.0124,13.0052,13.0052,541200.0
2009-12-08 13:20:00,18.15,18.16,18.13,18.14,666300.0,13.0052,13.0124,12.9909,12.9981,666300.0
2009-12-08 13:25:00,18.14,18.14,18.11,18.12,430200.0,12.9981,12.9981,12.9766,12.9837,430200.0
2009-12-08 13:30:00,18.12,18.17,18.12,18.17,589500.0,12.9837,13.0196,12.9837,13.0196,589500.0
2009-12-08 13:35:00,18.17,18.19,18.15,18.15,298500.0,13.0196,13.0339,13.0052,13.0052,298500.0
2009-12-08 13:40:00,18.15,18.19,18.15,18.17,260400.0,13.0052,13.0339,13.0052,13.0196,260400.0
2009-12-08 13:45:00,18.16,18.17,18.15,18.16,201000.0,13.0124,13.0196,13.0052,13.0124,201000.0
2009-12-08 13:50:00,18.16,18.19,18.16,18.18,224100.0,13.0124,13.0339,13.0124,13.0267,224100.0
2009-12-08 13:55:00,18.18,18.18,18.16,18.17,149400.0,13.0267,13.0267,13.0124,13.0196,149400.0
2009-12-08 14:00:00,18.16,18.17,18.16,18.16,282300.0,13.0124,13.0196,13.0124,13.0124,282300.0
2009-12-08 14:05:00,18.17,18.18,18.16,18.18,247200.0,13.0196,13.0267,13.0124,13.0267,247200.0
2009-12-08 14:10:00,18.18,18.19,18.16,18.19,321900.0,13.0267,13.0339,13.0124,13.0339,321900.0
2009-12-08 14:15:00,18.19,18.19,18.18,18.18,401400.0,13.0339,13.0339,13.0267,13.0267,401400.0
2009-12-08 14:20:00,18.19,18.19,18.17,18.18,400500.0,13.0339,13.0339,13.0196,13.0267,400500.0
2009-12-08 14:25:00,18.18,18.18,18.15,18.16,422700.0,13.0267,13.0267,13.0052,13.0124,422700.0
2009-12-08 14:30:00,18.16,18.17,18.15,18.16,1029300.0,13.0124,13.0196,13.0052,13.0124,1029300.0
2009-12-08 14:35:00,18.15,18.16,18.12,18.15,588000.0,13.0052,13.0124,12.9837,13.0052,588000.0
2009-12-08 14:40:00,18.14,18.16,18.14,18.14,361800.0,12.9981,13.0124,12.9981,12.9981,361800.0
2009-12-08 14:45:00,18.14,18.15,18.14,18.14,363600.0,12.9981,13.0052,12.9981,12.9981,363600.0
2009-12-08 14:50:00,18.14,18.15,18.12,18.13,966900.0,12.9981,13.0052,12.9837,12.9909,966900.0
2009-12-08 14:55:00,18.13,18.13,18.1,18.11,639600.0,12.9909,12.9909,12.9694,12.9766,639600.0
2009-12-08 15:00:00,18.12,18.13,18.11,18.13,414000.0,12.9837,12.9909,12.9766,12.9909,414000.0
2009-12-08 15:05:00,18.13,18.14,18.12,18.14,580800.0,12.9909,12.9981,12.9837,12.9981,580800.0
2009-12-08 15:10:00,18.14,18.15,18.12,18.14,493200.0,12.9981,13.0052,12.9837,12.9981,493200.0
2009-12-08 15:15:00,18.14,18.16,18.14,18.15,539100.0,12.9981,13.0124,12.9981,13.0052,539100.0
2009-12-08 15:20:00,18.15,18.16,18.15,18.15,802800.0,13.0052,13.0124,13.0052,13.0052,802800.0
2009-12-08 15:25:00,18.16,18.18,18.15,18.17,385800.0,13.0124,13.0267,13.0052,13.0196,385800.0
2009-12-08 15:30:00,18.17,18.18,18.16,18.18,451200.0,13.0196,13.0267,13.0124,13.0267,451200.0
2009-12-08 15:35:00,18.18,18.18,18.15,18.16,614400.0,13.0267,13.0267,13.0052,13.0124,614400.0
2009-12-08 15:40:00,18.16,18.17,18.15,18.17,542700.0,13.0124,13.0196,13.0052,13.0196,542700.0
2009-12-08 15:45:00,18.17,18.17,18.16,18.16,596100.0,13.0196,13.0196,13.0124,13.0124,596100.0
2009-12-08 15:50:00,18.16,18.16,18.14,18.15,849600.0,13.0124,13.0124,12.9981,13.0052,849600.0
2009-12-08 15:55:00,18.15,18.15,18.14,18.14,1629000.0,13.0052,13.0052,12.9981,12.9981,1629000.0
2009-12-09 09:30:00,18.08,18.09,18.0,18.01,967200.0,13.0204,13.0276,12.9628,12.97,967200.0
2009-12-09 09:35:00,18.01,18.05,17.98,18.01,795900.0,12.97,12.9988,12.9484,12.97,795900.0
2009-12-09 09:40:00,18.01,18.03,17.94,17.94,898800.0,12.97,12.9844,12.9196,12.9196,898800.0
2009-12-09 09:45:00,17.94,17.97,17.93,17.97,960600.0,12.9196,12.9412,12.9124,12.9412,960600.0
2009-12-09 09:50:00,17.97,18.06,17.96,18.02,1230900.0,12.9412,13.006,12.934,12.9772,1230900.0
2009-12-09 09:55:00,18.02,18.09,18.01,18.08,858600.0,12.9772,13.0276,12.97,13.0204,858600.0
2009-12-09 10:00:00,18.08,18.08,18.01,18.01,630000.0,13.0204,13.0204,12.97,12.97,630000.0
2009-12-09 10:05:00,18.01,18.04,18.0,18.02,869700.0,12.97,12.9916,12.9628,12.9772,869700.0
2009-12-09 10:10:00,18.02,18.02,17.98,17.98,669300.0,12.9772,12.9772,12.9484,12.9484,669300.0
2009-12-09 10:15:00,17.98,17.99,17.98,17.98,468300.0,12.9484,12.9556,12.9484,12.9484,468300.0
2009-12-09 10:20:00,17.98,17.98,17.93,17.94,717300.0,12.9484,12.9484,12.9124,12.9196,717300.0
2009-12-09 10:25:00,17.94,17.96,17.94,17.95,478800.0,12.9196,12.934,12.9196,12.9268,478800.0
2009-12-09 10:30:00,17.95,17.97,17.92,17.93,953700.0,12.9268,12.9412,12.9052,12.9124,953700.0
2009-12-09 10:35:00,17.93,17.94,17.92,17.93,541200.0,12.9124,12.9196,12.9052,12.9124,541200.0
2009-12-09 10:40:00,17.93,17.95,17.92,17.93,723600.0,12.9124,12.9268,12.9052,12.9124,723600.0
2009-12-09 10:45:00,17.93,17.99,17.93,17.99,898500.0,12.9124,12.9556,12.9124,12.9556,898500.0
2009-12-09 10:50:00,17.99,18.01,17.97,17.97,463800.0,12.9556,12.97,12.9412,12.9412,463800.0
2009-12-09 10:55:00,17.97,18.03,17.97,17.99,687000.0,12.9412,12.9844,12.9412,12.9556,687000.0
2009-12-09 11:00:00,17.99,18.0,17.99,17.99,661800.0,12.9556,12.9628,12.9556,12.9556,661800.0
2009-12-09 11:05:00,17.99,18.0,17.98,17.98,304200.0,12.9556,12.9628,12.9484,12.9484,304200.0
2009-12-09 11:10:00,17.98,17.98,17.97,17.98,243000.0,12.9484,12.9484,12.9412,12.9484,243000.0
2009-12-09 11:15:00,17.98,18.01,17.97,18.0,455100.0,12.9484,12.97,12.9412,12.9628,455100.0
2009-12-09 11:20:00,18.0,18.03,18.0,18.01,344700.0,12.9628,12.9844,12.9628,12.97,344700.0
2009-12-09 11:25:00,18.01,18.02,18.01,18.01,199800.0,12.97,12.9772,12.97,12.97,199800.0
2009-12-09 11:30:00,18.01,18.04,18.01,18.03,363000.0,12.97,12.9916,12.97,12.9844,363000.0
2009-12-09 11:35:00,18.03,18.04,17.99,17.99,435900.0,12.9844,12.9916,12.9556,12.9556,435900.0
2009-12-09 11:40:00,17.99,18.0,17.99,17.99,193800.0,12.9556,12.9628,12.9556,12.9556,193800.0
2009-12-09 11:45:00,17.99,18.0,17.98,18.0,250800.0,12.9556,12.9628,12.9484,12.9628,250800.0
2009-12-09 11:50:00,18.0,18.01,17.98,17.98,325500.0,12.9628,12.97,12.9484,12.9484,325500.0
2009-12-09 11:55:00,17.98,17.99,17.97,17.98,145200.0,12.9484,12.9556,12.9412,12.9484,145200.0
2009-12-09 12:00:00,17.98,17.99,17.98,17.99,222000.0,12.9484,12.9556,12.9484,12.9556,222000.0
2009-12-09 12:05:00,17.98,18.0,17.98,18.0,86700.0,12.9484,12.9628,12.9484,12.9628,86700.0
2009-12-09 12:10:00,18.0,18.02,18.0,18.02,201600.0,12.9628,12.9772,12.9628,12.9772,201600.0
2009-12-09 12:15:00,18.02,18.02,18.0,18.01,500100.0,12.9772,12.9772,12.9628,12.97,500100.0
2009-12-09 12:20:00,18.01,18.01,18.0,18.01,200100.0,12.97,12.97,12.9628,12.97,200100.0
2009-12-09 12:25:00,18.01,18.02,18.01,18.01,222000.0,12.97,12.9772,12.97,12.97,222000.0
2009-12-09 12:30:00,18.01,18.02,18.01,18.01,260100.0,12.97,12.9772,12.97,12.97,260100.0
2009-12-09 12:35:00,18.01,18.03,18.0,18.01,408600.0,12.97,12.9844,12.9628,12.97,408600.0
2009-12-09 12:40:00,18.01,18.02,18.0,18.0,191100.0,12.97,12.9772,12.9628,12.9628,191100.0
2009-12-09 12:45:00,18.0,18.01,17.99,17.99,272100.0,12.9628,12.97,12.9556,12.9556,272100.0
2009-12-09 12:50:00,17.99,18.0,17.98,18.0,206700.0,12.9556,12.9628,12.9484,12.9628,206700.0
2009-12-09 12:55:00,18.0,18.01,18.0,18.01,258000.0,12.9628,12.97,12.9628,12.97,258000.0
2009-12-09 13:00:00,18.01,18.02,17.97,17.99,341100.0,12.97,12.9772,12.9412,12.9556,341100.0
2009-12-09 13:05:00,17.99,18.0,17.98,17.99,204600.0,12.9556,12.9628,12.9484,12.9556,204600.0
2009-12-09 13:10:00,17.99,18.01,17.99,18.01,108000.0,12.9556,12.97,12.9556,12.97,108000.0
2009-12-09 13:15:00,18.01,18.01,17.99,18.0,131700.0,12.97,12.97,12.9556,12.9628,131700.0
2009-12-09 13:20:00,18.0,18.0,17.98,17.99,212700.0,12.9628,12.9628,12.9484,12.9556,212700.0
2009-12-09 13:25:00,17.99,18.0,17.98,17.99,405300.0,12.9556,12.9628,12.9484,12.9556,405300.0
2009-12-09 13:30:00,17.99,17.99,17.96,17.97,184500.0,12.9556,12.9556,12.934,12.9412,184500.0
2009-12-09 13:35:00,17.96,17.97,17.96,17.96,480900.0,12.934,12.9412,12.934,12.934,480900.0
2009-12-09 13:40:00,17.96,17.97,17.95,17.96,438900.0,12.934,12.9412,12.9268,12.934,438900.0
2009-12-09 13:45:00,17.96,17.97,17.95,17.95,366000.0,12.934,12.9412,12.9268,12.9268,366000.0
2009-12-09 13:50:00,17.95,17.97,17.95,17.96,352500.0,12.9268,12.9412,12.9268,12.934,352500.0
2009-12-09 13:55:00,17.96,17.96,17.95,17.96,461700.0,12.934,12.934,12.9268,12.934,461700.0
2009-12-09 14:00:00,17.96,17.98,17.95,17.97,388800.0,12.934,12.9484,12.9268,12.9412,388800.0
2009-12-09 14:05:00,17.97,18.01,17.97,18.0,318600.0,12.9412,12.97,12.9412,12.9628,318600.0
2009-12-09 14:10:00,18.0,18.0,17.98,17.99,400200.0,12.9628,12.9628,12.9484,12.9556,400200.0
2009-12-09 14:15:00,17.98,18.0,17.98,17.99,211500.0,12.9484,12.9628,12.9484,12.9556,211500.0
2009-12-09 14:20:00,18.0,18.01,17.99,17.99,214200.0,12.9628,12.97,12.9556,12.9556,214200.0
2009-12-09 14:25:00,17.99,18.0,17.98,17.99,261000.0,12.9556,12.9628,12.9484,12.9556,261000.0
2009-12-09 14:30:00,17.99,18.0,17.98,17.99,152100.0,12.9556,12.9628,12.9484,12.9556,152100.0
2009-12-09 14:35:00,17.99,18.01,17.99,18.0,391500.0,12.9556,12.97,12.9556,12.9628,391500.0
2009-12-09 14:40:00,18.0,18.02,18.0,18.01,145500.0,12.9628,12.9772,12.9628,12.97,145500.0
2009-12-09 14:45:00,18.01,18.02,17.99,18.0,182100.0,12.97,12.9772,12.9556,12.9628,182100.0
2009-12-09 14:50:00,17.99,18.0,17.99,17.99,252600.0,12.9556,12.9628,12.9556,12.9556,252600.0
2009-12-09 14:55:00,17.99,17.99,17.98,17.98,266100.0,12.9556,12.9556,12.9484,12.9484,266100.0
2009-12-09 15:00:00,17.98,18.0,17.98,17.99,525900.0,12.9484,12.9628,12.9484,12.9556,525900.0
2009-12-09 15:05:00,17.99,18.02,17.99,18.01,448200.0,12.9556,12.9772,12.9556,12.97,448200.0
2009-12-09 15:10:00,18.01,18.02,17.99,18.02,506700.0,12.97,12.9772,12.9556,12.9772,506700.0
2009-12-09 15:15:00,18.02,18.02,18.01,18.01,385500.0,12.9772,12.9772,12.97,12.97,385500.0
2009-12-09 15:20:00,18.02,18.05,18.01,18.03,628200.0,12.9772,12.9988,12.97,12.9844,628200.0
2009-12-09 15:25:00,18.03,18.04,18.0,18.01,275100.0,12.9844,12.9916,12.9628,12.97,275100.0
2009-12-09 15:30:00,18.01,18.03,18.0,18.03,599700.0,12.97,12.9844,12.9628,12.9844,599700.0
2009-12-09 15:35:00,18.03,18.03,18.01,18.02,316800.0,12.9844,12.9844,12.97,12.9772,316800.0
2009-12-09 15:40:00,18.01,18.03,18.01,18.02,402900.0,12.97,12.9844,12.97,12.9772,402900.0
2009-12-09 15:45:00,18.02,18.03,18.02,18.03,361200.0,12.9772,12.9844,12.9772,12.9844,361200.0
2009-12-09 15:50:00,18.03,18.03,18.01,18.01,671400.0,12.9844,12.9844,12.97,12.97,671400.0
2009-12-09 15:55:00,18.01,18.03,18.0,18.02,1224300.0,12.97,12.9844,12.9628,12.9772,1224300.0
2009-12-10 09:30:00,18.09,18.25,18.07,18.24,1557300.0,13.0276,13.1428,13.0132,13.1356,1557300.0
2009-12-10 09:35:00,18.24,18.28,18.22,18.22,1841400.0,13.1356,13.1644,13.1212,13.1212,1841400.0
2009-12-10 09:40:00,18.22,18.25,18.2,18.23,790800.0,13.1212,13.1428,13.1068,13.1284,790800.0
2009-12-10 09:45:00,18.23,18.24,18.21,18.23,603600.0,13.1284,13.1356,13.114,13.1284,603600.0
2009-12-10 09:50:00,18.23,18.26,18.22,18.25,649500.0,13.1284,13.15,13.1212,13.1428,649500.0
2009-12-10 09:55:00,18.25,18.27,18.24,18.24,672000.0,13.1428,13.1572,13.1356,13.1356,672000.0
2009-12-10 10:00:00,18.24,18.25,18.2,18.2,563100.0,13.1356,13.1428,13.1068,13.1068,563100.0
2009-12-10 10:05:00,18.2,18.23,18.2,18.23,464400.0,13.1068,13.1284,13.1068,13.1284,464400.0
2009-12-10 10:10:00,18.23,18.25,18.23,18.25,381300.0,13.1284,13.1428,13.1284,13.1428,381300.0
2009-12-10 10:15:00,18.25,18.26,18.23,18.23,417600.0,13.1428,13.15,13.1284,13.1284,417600.0
2009-12-10 10:20:00,18.23,18.25,18.22,18.25,307200.0,13.1284,13.1428,13.1212,13.1428,307200.0
2009-12-10 10:25:00,18.25,18.28,18.24,18.26,463500.0,13.1428,13.1644,13.1356,13.15,463500.0
2009-12-10 10:30:00,18.26,18.28,18.26,18.27,442800.0,13.15,13.1644,13.15,13.1572,442800.0
2009-12-10 10:35:00,18.27,18.27,18.25,18.26,291600.0,13.1572,13.1572,13.1428,13.15,291600.0
2009-12-10 10:40:00,18.26,18.27,18.26,18.26,303300.0,13.15,13.1572,13.15,13.15,303300.0
2009-12-10 10:45:00,18.26,18.28,18.26,18.27,380400.0,13.15,13.1644,13.15,13.1572,380400.0
2009-12-10 10:50:00,18.27,18.28,18.26,18.26,374400.0,13.1572,13.1644,13.15,13.15,374400.0
2009-12-10 10:55:00,18.26,18.28,18.26,18.28,337800.0,13.15,13.1644,13.15,13.1644,337800.0
2009-12-10 11:00:00,18.27,18.28,18.27,18.28,416700.0,13.1572,13.1644,13.1572,13.1644,416700.0
2009-12-10 11:05:00,18.28,18.29,18.27,18.28,481200.0,13.1644,13.1716,13.1572,13.1644,481200.0
2009-12-10 11:10:00,18.29,18.29,18.27,18.28,424200.0,13.1716,13.1716,13.1572,13.1644,424200.0
2009-12-10 11:15:00,18.27,18.28,18.26,18.26,351600.0,13.1572,13.1644,13.15,13.15,351600.0
2009-12-10 11:20:00,18.26,18.27,18.23,18.23,404700.0,13.15,13.1572,13.1284,13.1284,404700.0
2009-12-10 11:25:00,18.24,18.25,18.23,18.24,242100.0,13.1356,13.1428,13.1284,13.1356,242100.0
2009-12-10 11:30:00,18.24,18.26,18.24,18.25,280500.0,13.1356,13.15,13.1356,13.1428,280500.0
2009-12-10 11:35:00,18.25,18.26,18.25,18.25,259800.0,13.1428,13.15,13.1428,13.1428,259800.0
2009-12-10 11:40:00,18.25,18.25,18.24,18.25,272100.0,13.1428,13.1428,13.1356,13.1428,272100.0
2009-12-10 11:45:00,18.24,18.26,18.24,18.24,295500.0,13.1356,13.15,13.1356,13.1356,295500.0
2009-12-10 11:50:00,18.24,18.25,18.23,18.25,195600.0,13.1356,13.1428,13.1284,13.1428,195600.0
2009-12-10 11:55:00,18.25,18.27,18.25,18.26,210900.0,13.1428,13.1572,13.1428,13.15,210900.0
2009-12-10 12:00:00,18.25,18.26,18.25,18.25,119400.0,13.1428,13.15,13.1428,13.1428,119400.0
2009-12-10 12:05:00,18.25,18.26,18.24,18.26,337200.0,13.1428,13.15,13.1356,13.15,337200.0
2009-12-10 12:10:00,18.26,18.27,18.25,18.25,208200.0,13.15,13.1572,13.1428,13.1428,208200.0
2009-12-10 12:15:00,18.25,18.25,18.23,18.24,203400.0,13.1428,13.1428,13.1284,13.1356,203400.0
2009-12-10 12:20:00,18.23,18.24,18.21,18.21,292500.0,13.1284,13.1356,13.114,13.114,292500.0
2009-12-10 12:25:00,18.21,18.22,18.19,18.21,338400.0,13.114,13.1212,13.0996,13.114,338400.0
2009-12-10 12:30:00,18.21,18.21,18.2,18.21,156900.0,13.114,13.114,13.1068,13.114,156900.0
2009-12-10 12:35:00,18.21,18.21,18.18,18.19,183000.0,13.114,13.114,13.0924,13.0996,183000.0
2009-12-10 12:40:00,18.2,18.22,18.19,18.22,201900.0,13.1068,13.1212,13.0996,13.1212,201900.0
2009-12-10 12:45:00,18.22,18.25,18.21,18.24,309000.0,13.1212,13.1428,13.114,13.1356,309000.0
2009-12-10 12:50:00,18.24,18.24,18.22,18.23,141300.0,13.1356,13.1356,13.1212,13.1284,141300.0
2009-12-10 12:55:00,18.23,18.25,18.23,18.25,84900.0,13.1284,13.1428,13.1284,13.1428,84900.0
2009-12-10 13:00:00,18.25,18.25,18.21,18.22,300600.0,13.1428,13.1428,13.114,13.1212,300600.0
2009-12-10 13:05:00,18.22,18.24,18.22,18.23,280500.0,13.1212,13.1356,13.1212,13.1284,280500.0
2009-12-10 13:10:00,18.23,18.23,18.2,18.2,267000.0,13.1284,13.1284,13.1068,13.1068,267000.0
2009-12-10 13:15:00,18.2,18.21,18.18,18.19,463200.0,13.1068,13.114,13.0924,13.0996,463200.0
2009-12-10 13:20:00,18.19,18.21,18.19,18.2,285300.0,13.0996,13.114,13.0996,13.1068,285300.0
2009-12-10 13:25:00,18.2,18.21,18.19,18.2,143700.0,13.1068,13.114,13.0996,13.1068,143700.0
2009-12-10 13:30:00,18.2,18.21,18.19,18.21,153600.0,13.1068,13.114,13.0996,13.114,153600.0
2009-12-10 13:35:00,18.21,18.23,18.21,18.23,196800.0,13.114,13.1284,13.114,13.1284,196800.0
2009-12-10 13:40:00,18.23,18.24,18.22,18.24,259500.0,13.1284,13.1356,13.1212,13.1356,259500.0
2009-12-10 13:45:00,18.23,18.24,18.23,18.24,234600.0,13.1284,13.1356,13.1284,13.1356,234600.0
2009-12-10 13:50:00,18.24,18.24,18.24,18.24,133200.0,13.1356,13.1356,13.1356,13.1356,133200.0
2009-12-10 13:55:00,18.24,18.25,18.23,18.25,295500.0,13.1356,13.1428,13.1284,13.1428,295500.0
2009-12-10 14:00:00,18.25,18.25,18.24,18.25,216300.0,13.1428,13.1428,13.1356,13.1428,216300.0
2009-12-10 14:05:00,18.25,18.26,18.24,18.24,216900.0,13.1428,13.15,13.1356,13.1356,216900.0
2009-12-10 14:10:00,18.24,18.25,18.23,18.25,197100.0,13.1356,13.1428,13.1284,13.1428,197100.0
2009-12-10 14:15:00,18.25,18.25,18.24,18.25,209100.0,13.1428,13.1428,13.1356,13.1428,209100.0
2009-12-10 14:20:00,18.25,18.26,18.24,18.25,203700.0,13.1428,13.15,13.1356,13.1428,203700.0
2009-12-10 14:25:00,18.24,18.25,18.24,18.25,195600.0,13.1356,13.1428,13.1356,13.1428,195600.0
2009-12-10 14:30:00,18.25,18.26,18.25,18.26,201600.0,13.1428,13.15,13.1428,13.15,201600.0
2009-12-10 14:35:00,18.25,18.26,18.22,18.22,417600.0,13.1428,13.15,13.1212,13.1212,417600.0
2009-12-10 14:40:00,18.22,18.23,18.22,18.22,267300.0,13.1212,13.1284,13.1212,13.1212,267300.0
2009-12-10 14:45:00,18.23,18.24,18.22,18.23,150000.0,13.1284,13.1356,13.1212,13.1284,150000.0
2009-12-10 14:50:00,18.23,18.23,18.22,18.23,131400.0,13.1284,13.1284,13.1212,13.1284,131400.0
2009-12-10 14:55:00,18.22,18.23,18.22,18.23,169500.0,13.1212,13.1284,13.1212,13.1284,169500.0
2009-12-10 15:00:00,18.23,18.23,18.21,18.21,180000.0,13.1284,13.1284,13.114,13.114,180000.0
2009-12-10 15:05:00,18.21,18.23,18.21,18.21,283800.0,13.114,13.1284,13.114,13.114,283800.0
2009-12-10 15:10:00,18.21,18.24,18.21,18.23,213900.0,13.114,13.1356,13.114,13.1284,213900.0
2009-12-10 15:15:00,18.23,18.23,18.23,18.23,103200.0,13.1284,13.1284,13.1284,13.1284,103200.0
2009-12-10 15:20:00,18.23,18.23,18.21,18.22,388800.0,13.1284,13.1284,13.114,13.1212,388800.0
2009-12-10 15:25:00,18.22,18.22,18.19,18.19,467700.0,13.1212,13.1212,13.0996,13.0996,467700.0
2009-12-10 15:30:00,18.2,18.21,18.19,18.2,406800.0,13.1068,13.114,13.0996,13.1068,406800.0
2009-12-10 15:35:00,18.2,18.23,18.2,18.22,744000.0,13.1068,13.1284,13.1068,13.1212,744000.0
2009-12-10 15:40:00,18.23,18.23,18.22,18.23,264600.0,13.1284,13.1284,13.1212,13.1284,264600.0
2009-12-10 15:45:00,18.23,18.23,18.23,18.23,315600.0,13.1284,13.1284,13.1284,13.1284,315600.0
2009-12-10 15:50:00,18.23,18.23,18.21,18.21,660900.0,13.1284,13.1284,13.114,13.114,660900.0
2009-12-10 15:55:00,18.21,18.23,18.21,18.21,1249800.0,13.114,13.1284,13.114,13.114,1249800.0
2009-12-11 09:30:00,18.27,18.32,18.27,18.32,938700.0,13.1572,13.1932,13.1572,13.1932,938700.0
2009-12-11 09:35:00,18.32,18.33,18.29,18.29,700500.0,13.1932,13.2004,13.1716,13.1716,700500.0
2009-12-11 09:40:00,18.3,18.31,18.26,18.26,562800.0,13.1788,13.186,13.15,13.15,562800.0
2009-12-11 09:45:00,18.26,18.29,18.24,18.29,574800.0,13.15,13.1716,13.1356,13.1716,574800.0
2009-12-11 09:50:00,18.29,18.33,18.27,18.33,759300.0,13.1716,13.2004,13.1572,13.2004,759300.0
2009-12-11 09:55:00,18.33,18.33,18.29,18.33,1086300.0,13.2004,13.2004,13.1716,13.2004,1086300.0
2009-12-11 10:00:00,18.32,18.33,18.3,18.3,574800.0,13.1932,13.2004,13.1788,13.1788,574800.0
2009-12-11 10:05:00,18.3,18.32,18.3,18.31,376500.0,13.1788,13.1932,13.1788,13.186,376500.0
2009-12-11 10:10:00,18.31,18.32,18.3,18.32,398700.0,13.186,13.1932,13.1788,13.1932,398700.0
2009-12-11 10:15:00,18.32,18.33,18.3,18.31,474000.0,13.1932,13.2004,13.1788,13.186,474000.0
2009-12-11 10:20:00,18.31,18.32,18.3,18.31,319200.0,13.186,13.1932,13.1788,13.186,319200.0
2009-12-11 10:25:00,18.32,18.32,18.31,18.32,338400.0,13.1932,13.1932,13.186,13.1932,338400.0
2009-12-11 10:30:00,18.32,18.33,18.32,18.32,411300.0,13.1932,13.2004,13.1932,13.1932,411300.0
2009-12-11 10:35:00,18.32,18.33,18.31,18.31,380400.0,13.1932,13.2004,13.186,13.186,380400.0
2009-12-11 10:40:00,18.31,18.32,18.31,18.32,260400.0,13.186,13.1932,13.186,13.1932,260400.0
2009-12-11 10:45:00,18.32,18.32,18.31,18.32,242700.0,13.1932,13.1932,13.186,13.1932,242700.0
2009-12-11 10:50:00,18.32,18.32,18.3,18.32,1587000.0,13.1932,13.1932,13.1788,13.1932,1587000.0
2009-12-11 10:55:00,18.32,18.32,18.31,18.32,535200.0,13.1932,13.1932,13.186,13.1932,535200.0
2009-12-11 11:00:00,18.32,18.32,18.31,18.31,427200.0,13.1932,13.1932,13.186,13.186,427200.0
2009-12-11 11:05:00,18.31,18.32,18.31,18.32,284100.0,13.186,13.1932,13.186,13.1932,284100.0
2009-12-11 11:10:00,18.32,18.33,18.31,18.32,263700.0,13.1932,13.2004,13.186,13.1932,263700.0
2009-12-11 11:15:00,18.32,18.33,18.32,18.32,232200.0,13.1932,13.2004,13.1932,13.1932,232200.0
2009-12-11 11:20:00,18.32,18.32,18.3,18.31,378600.0,13.1932,13.1932,13.1788,13.186,378600.0
2009-12-11 11:25:00,18.31,18.32,18.29,18.29,437400.0,13.186,13.1932,13.1716,13.1716,437400.0
2009-12-11 11:30:00,18.29,18.32,18.28,18.31,440100.0,13.1716,13.1932,13.1644,13.186,440100.0
2009-12-11 11:35:00,18.31,18.32,18.3,18.31,307800.0,13.186,13.1932,13.1788,13.186,307800.0
2009-12-11 11:40:00,18.31,18.32,18.3,18.3,212100.0,13.186,13.1932,13.1788,13.1788,212100.0
2009-12-11 11:45:00,18.3,18.31,18.29,18.3,357300.0,13.1788,13.186,13.1716,13.1788,357300.0
2009-12-11 11:50:00,18.3,18.32,18.29,18.32,193800.0,13.1788,13.1932,13.1716,13.1932,193800.0
2009-12-11 11:55:00,18.32,18.32,18.3,18.32,210300.0,13.1932,13.1932,13.1788,13.1932,210300.0
2009-12-11 12:00:00,18.32,18.32,18.31,18.31,216300.0,13.1932,13.1932,13.186,13.186,216300.0
2009-12-11 12:05:00,18.31,18.32,18.31,18.31,318000.0,13.186,13.1932,13.186,13.186,318000.0
2009-12-11 12:10:00,18.31,18.31,18.29,18.29,370500.0,13.186,13.186,13.1716,13.1716,370500.0
2009-12-11 12:15:00,18.29,18.31,18.29,18.31,206700.0,13.1716,13.186,13.1716,13.186,206700.0
2009-12-11 12:20:00,18.31,18.32,18.3,18.3,304500.0,13.186,13.1932,13.1788,13.1788,304500.0
2009-12-11 12:25:00,18.3,18.3,18.29,18.29,286500.0,13.1788,13.1788,13.1716,13.1716,286500.0
2009-12-11 12:30:00,18.29,18.3,18.29,18.29,307500.0,13.1716,13.1788,13.1716,13.1716,307500.0
2009-12-11 12:35:00,18.29,18.29,18.28,18.29,208800.0,13.1716,13.1716,13.1644,13.1716,208800.0
2009-12-11 12:40:00,18.28,18.29,18.26,18.27,291900.0,13.1644,13.1716,13.15,13.1572,291900.0
2009-12-11 12:45:00,18.26,18.28,18.26,18.28,268500.0,13.15,13.1644,13.15,13.1644,268500.0
2009-12-11 12:50:00,18.28,18.28,18.26,18.27,461100.0,13.1644,13.1644,13.15,13.1572,461100.0
2009-12-11 12:55:00,18.27,18.27,18.26,18.26,221100.0,13.1572,13.1572,13.15,13.15,221100.0
2009-12-11 13:00:00,18.27,18.27,18.24,18.25,457800.0,13.1572,13.1572,13.1356,13.1428,457800.0
2009-12-11 13:05:00,18.25,18.27,18.24,18.27,210000.0,13.1428,13.1572,13.1356,13.1572,210000.0
2009-12-11 13:10:00,18.27,18.27,18.26,18.26,197100.0,13.1572,13.1572,13.15,13.15,197100.0
2009-12-11 13:15:00,18.27,18.27,18.26,18.26,240000.0,13.1572,13.1572,13.15,13.15,240000.0
2009-12-11 13:20:00,18.26,18.28,18.26,18.28,244800.0,13.15,13.1644,13.15,13.1644,244800.0
2009-12-11 13:25:00,18.28,18.28,18.25,18.25,241200.0,13.1644,13.1644,13.1428,13.1428,241200.0
2009-12-11 13:30:00,18.25,18.25,18.25,18.25,222300.0,13.1428,13.1428,13.1428,13.1428,222300.0
2009-12-11 13:35:00,18.25,18.26,18.25,18.26,209700.0,13.1428,13.15,13.1428,13.15,209700.0
2009-12-11 13:40:00,18.26,18.26,18.25,18.25,304800.0,13.15,13.15,13.1428,13.1428,304800.0
2009-12-11 13:45:00,18.25,18.26,18.25,18.25,275700.0,13.1428,13.15,13.1428,13.1428,275700.0
2009-12-11 13:50:00,18.25,18.25,18.23,18.24,377700.0,13.1428,13.1428,13.1284,13.1356,377700.0
2009-12-11 13:55:00,18.24,18.24,18.23,18.23,322800.0,13.1356,13.1356,13.1284,13.1284,322800.0
2009-12-11 14:00:00,18.23,18.24,18.22,18.23,366900.0,13.1284,13.1356,13.1212,13.1284,366900.0
2009-12-11 14:05:00,18.22,18.25,18.22,18.24,444600.0,13.1212,13.1428,13.1212,13.1356,444600.0
2009-12-11 14:10:00,18.24,18.26,18.24,18.26,255900.0,13.1356,13.15,13.1356,13.15,255900.0
2009-12-11 14:15:00,18.26,18.26,18.24,18.25,291000.0,13.15,13.15,13.1356,13.1428,291000.0
2009-12-11 14:20:00,18.25,18.26,18.24,18.26,265200.0,13.1428,13.15,13.1356,13.15,265200.0
2009-12-11 14:25:00,18.26,18.27,18.26,18.27,207600.0,13.15,13.1572,13.15,13.1572,207600.0
2009-12-11 14:30:00,18.27,18.27,18.26,18.26,310800.0,13.1572,13.1572,13.15,13.15,310800.0
2009-12-11 14:35:00,18.26,18.26,18.25,18.25,223800.0,13.15,13.15,13.1428,13.1428,223800.0
2009-12-11 14:40:00,18.25,18.26,18.24,18.26,310500.0,13.1428,13.15,13.1356,13.15,310500.0
2009-12-11 14:45:00,18.26,18.28,18.25,18.26,268500.0,13.15,13.1644,13.1428,13.15,268500.0
2009-12-11 14:50:00,18.26,18.28,18.26,18.26,206700.0,13.15,13.1644,13.15,13.15,206700.0
2009-12-11 14:55:00,18.26,18.27,18.24,18.24,211500.0,13.15,13.1572,13.1356,13.1356,211500.0
2009-12-11 15:00:00,18.24,18.25,18.23,18.23,530400.0,13.1356,13.1428,13.1284,13.1284,530400.0
2009-12-11 15:05:00,18.23,18.24,18.23,18.23,303000.0,13.1284,13.1356,13.1284,13.1284,303000.0
2009-12-11 15:10:00,18.23,18.24,18.23,18.23,339600.0,13.1284,13.1356,13.1284,13.1284,339600.0
2009-12-11 15:15:00,18.23,18.24,18.23,18.23,309000.0,13.1284,13.1356,13.1284,13.1284,309000.0
2009-12-11 15:20:00,18.23,18.24,18.23,18.24,279900.0,13.1284,13.1356,13.1284,13.1356,279900.0
2009-12-11 15:25:00,18.24,18.24,18.23,18.23,575400.0,13.1356,13.1356,13.1284,13.1284,575400.0
2009-12-11 15:30:00,18.23,18.24,18.23,18.23,846300.0,13.1284,13.1356,13.1284,13.1284,846300.0
2009-12-11 15:35:00,18.23,18.24,18.23,18.23,744900.0,13.1284,13.1356,13.1284,13.1284,744900.0
2009-12-11 15:40:00,18.23,18.23,18.22,18.23,821700.0,13.1284,13.1284,13.1212,13.1284,821700.0
2009-12-11 15:45:00,18.23,18.23,18.22,18.22,471900.0,13.1284,13.1284,13.1212,13.1212,471900.0
2009-12-11 15:50:00,18.22,18.23,18.21,18.22,715500.0,13.1212,13.1284,13.114,13.1212,715500.0
2009-12-11 15:55:00,18.22,18.23,18.22,18.22,937500.0,13.1212,13.1284,13.1212,13.1212,937500.0
2009-12-14 09:30:00,18.2,18.2,18.07,18.07,1949700.0,13.1068,13.1068,13.0132,13.0132,1949700.0
2009-12-14 09:35:00,18.07,18.1,18.04,18.05,1653600.0,13.0132,13.0348,12.9916,12.9988,1653600.0
2009-12-14 09:40:00,18.06,18.08,18.02,18.02,1433100.0,13.006,13.0204,12.9772,12.9772,1433100.0
2009-12-14 09:45:00,18.02,18.04,18.01,18.02,1140000.0,12.9772,12.9916,12.97,12.9772,1140000.0
2009-12-14 09:50:00,18.02,18.09,18.02,18.04,1410000.0,12.9772,13.0276,12.9772,12.9916,1410000.0
2009-12-14 09:55:00,18.04,18.06,18.03,18.06,751200.0,12.9916,13.006,12.9844,13.006,751200.0
2009-12-14 10:00:00,18.06,18.07,17.99,17.99,1293900.0,13.006,13.0132,12.9556,12.9556,1293900.0
2009-12-14 10:05:00,17.99,18.0,17.95,18.0,1383600.0,12.9556,12.9628,12.9268,12.9628,1383600.0
2009-12-14 10:10:00,18.0,18.01,17.98,17.98,866400.0,12.9628,12.97,12.9484,12.9484,866400.0
2009-12-14 10:15:00,17.98,17.99,17.94,17.95,1221900.0,12.9484,12.9556,12.9196,12.9268,1221900.0
2009-12-14 10:20:00,17.95,17.98,17.94,17.98,619500.0,12.9268,12.9484,12.9196,12.9484,619500.0
2009-12-14 10:25:00,17.98,18.0,17.97,17.97,547800.0,12.9484,12.9628,12.9412,12.9412,547800.0
2009-12-14 10:30:00,17.97,17.98,17.97,17.97,452700.0,12.9412,12.9484,12.9412,12.9412,452700.0
2009-12-14 10:35:00,17.98,18.0,17.97,17.97,1284600.0,12.9484,12.9628,12.9412,12.9412,1284600.0
2009-12-14 10:40:00,17.97,17.98,17.97,17.97,499800.0,12.9412,12.9484,12.9412,12.9412,499800.0
2009-12-14 10:45:00,17.97,17.97,17.95,17.95,448200.0,12.9412,12.9412,12.9268,12.9268,448200.0
2009-12-14 10:50:00,17.95,17.97,17.94,17.96,440100.0,12.9268,12.9412,12.9196,12.934,440100.0
2009-12-14 10:55:00,17.97,17.98,17.96,17.98,336000.0,12.9412,12.9484,12.934,12.9484,336000.0
2009-12-14 11:00:00,17.98,17.99,17.98,17.98,439200.0,12.9484,12.9556,12.9484,12.9484,439200.0
2009-12-14 11:05:00,17.99,17.99,17.98,17.98,286800.0,12.9556,12.9556,12.9484,12.9484,286800.0
2009-12-14 11:10:00,17.98,17.99,17.97,17.99,749100.0,12.9484,12.9556,12.9412,12.9556,749100.0
2009-12-14 11:15:00,17.98,17.99,17.98,17.98,906900.0,12.9484,12.9556,12.9484,12.9484,906900.0
2009-12-14 11:20:00,17.98,18.0,17.98,18.0,482100.0,12.9484,12.9628,12.9484,12.9628,482100.0
2009-12-14 11:25:00,18.0,18.02,18.0,18.0,582600.0,12.9628,12.9772,12.9628,12.9628,582600.0
2009-12-14 11:30:00,18.0,18.01,18.0,18.01,290100.0,12.9628,12.97,12.9628,12.97,290100.0
2009-12-14 11:35:00,18.01,18.02,18.01,18.02,328500.0,12.97,12.9772,12.97,12.9772,328500.0
2009-12-14 11:40:00,18.02,18.03,18.01,18.01,206100.0,12.9772,12.9844,12.97,12.97,206100.0
2009-12-14 11:45:00,18.01,18.02,18.0,18.0,180000.0,12.97,12.9772,12.9628,12.9628,180000.0
2009-12-14 11:50:00,18.0,18.03,17.99,18.02,535800.0,12.9628,12.9844,12.9556,12.9772,535800.0
2009-12-14 11:55:00,18.02,18.02,18.0,18.0,170400.0,12.9772,12.9772,12.9628,12.9628,170400.0
2009-12-14 12:00:00,18.0,18.0,17.99,18.0,236100.0,12.9628,12.9628,12.9556,12.9628,236100.0
2009-12-14 12:05:00,18.0,18.0,17.99,18.0,222900.0,12.9628,12.9628,12.9556,12.9628,222900.0
2009-12-14 12:10:00,18.0,18.01,18.0,18.0,330900.0,12.9628,12.97,12.9628,12.9628,330900.0
2009-12-14 12:15:00,18.0,18.02,18.0,18.02,169200.0,12.9628,12.9772,12.9628,12.9772,169200.0
2009-12-14 12:20:00,18.02,18.03,18.02,18.02,146400.0,12.9772,12.9844,12.9772,12.9772,146400.0
2009-12-14 12:25:00,18.02,18.02,18.0,18.0,177600.0,12.9772,12.9772,12.9628,12.9628,177600.0
2009-12-14 12:30:00,18.0,18.01,18.0,18.01,160500.0,12.9628,12.97,12.9628,12.97,160500.0
2009-12-14 12:35:00,18.01,18.02,18.0,18.0,260700.0,12.97,12.9772,12.9628,12.9628,260700.0
2009-12-14 12:40:00,18.0,18.01,18.0,18.0,331200.0,12.9628,12.97,12.9628,12.9628,331200.0
2009-12-14 12:45:00,18.01,18.01,18.0,18.0,383700.0,12.97,12.97,12.9628,12.9628,383700.0
2009-12-14 12:50:00,18.0,18.01,18.0,18.01,516900.0,12.9628,12.97,12.9628,12.97,516900.0
2009-12-14 12:55:00,18.0,18.01,18.0,18.0,155100.0,12.9628,12.97,12.9628,12.9628,155100.0
2009-12-14 13:00:00,18.0,18.0,18.0,18.0,196800.0,12.9628,12.9628,12.9628,12.9628,196800.0
2009-12-14 13:05:00,18.0,18.0,18.0,18.0,131100.0,12.9628,12.9628,12.9628,12.9628,131100.0
2009-12-14 13:10:00,18.0,18.0,17.99,18.0,230400.0,12.9628,12.9628,12.9556,12.9628,230400.0
2009-12-14 13:15:00,17.99,18.0,17.97,17.98,283200.0,12.9556,12.9628,12.9412,12.9484,283200.0
2009-12-14 13:20:00,17.98,18.0,17.98,18.0,167400.0,12.9484,12.9628,12.9484,12.9628,167400.0
2009-12-14 13:25:00,17.99,18.0,17.98,17.98,400800.0,12.9556,12.9628,12.9484,12.9484,400800.0
2009-12-14 13:30:00,17.98,17.98,17.97,17.97,391800.0,12.9484,12.9484,12.9412,12.9412,391800.0
2009-12-14 13:35:00,17.97,17.98,17.97,17.97,232800.0,12.9412,12.9484,12.9412,12.9412,232800.0
2009-12-14 13:40:00,17.97,17.98,17.97,17.97,361500.0,12.9412,12.9484,12.9412,12.9412,361500.0
2009-12-14 13:45:00,17.97,17.99,17.97,17.99,265200.0,12.9412,12.9556,12.9412,12.9556,265200.0
2009-12-14 13:50:00,17.99,18.0,17.98,17.98,236400.0,12.9556,12.9628,12.9484,12.9484,236400.0
2009-12-14 13:55:00,17.99,18.0,17.98,17.99,306000.0,12.9556,12.9628,12.9484,12.9556,306000.0
2009-12-14 14:00:00,18.0,18.0,17.99,18.0,305100.0,12.9628,12.9628,12.9556,12.9628,305100.0
2009-12-14 14:05:00,17.99,18.0,17.99,18.0,315000.0,12.9556,12.9628,12.9556,12.9628,315000.0
2009-12-14 14:10:00,18.0,18.0,18.0,18.0,201000.0,12.9628,12.9628,12.9628,12.9628,201000.0
2009-12-14 14:15:00,18.0,18.0,17.99,18.0,257700.0,12.9628,12.9628,12.9556,12.9628,257700.0
2009-12-14 14:20:00,18.0,18.0,18.0,18.0,107100.0,12.9628,12.9628,12.9628,12.9628,107100.0
2009-12-14 14:25:00,18.0,18.0,18.0,18.0,286500.0,12.9628,12.9628,12.9628,12.9628,286500.0
2009-12-14 14:30:00,18.0,18.02,18.0,18.01,381600.0,12.9628,12.9772,12.9628,12.97,381600.0
2009-12-14 14:35:00,18.01,18.02,18.01,18.01,320400.0,12.97,12.9772,12.97,12.97,320400.0
2009-12-14 14:40:00,18.01,18.01,18.0,18.0,336900.0,12.97,12.97,12.9628,12.9628,336900.0
2009-12-14 14:45:00,18.0,18.01,18.0,18.01,324000.0,12.9628,12.97,12.9628,12.97,324000.0
2009-12-14 14:50:00,18.01,18.02,18.01,18.02,293400.0,12.97,12.9772,12.97,12.9772,293400.0
2009-12-14 14:55:00,18.02,18.02,18.0,18.01,340200.0,12.9772,12.9772,12.9628,12.97,340200.0
2009-12-14 15:00:00,18.02,18.02,18.01,18.02,312900.0,12.9772,12.9772,12.97,12.9772,312900.0
2009-12-14 15:05:00,18.02,18.02,18.0,18.0,375600.0,12.9772,12.9772,12.9628,12.9628,375600.0
2009-12-14 15:10:00,18.0,18.02,18.0,18.0,325500.0,12.9628,12.9772,12.9628,12.9628,325500.0
2009-12-14 15:15:00,18.0,18.02,18.0,18.02,388200.0,12.9628,12.9772,12.9628,12.9772,388200.0
2009-12-14 15:20:00,18.02,18.03,18.01,18.02,413100.0,12.9772,12.9844,12.97,12.9772,413100.0
2009-12-14 15:25:00,18.02,18.03,18.01,18.02,453600.0,12.9772,12.9844,12.97,12.9772,453600.0
2009-12-14 15:30:00,18.02,18.04,18.02,18.03,602400.0,12.9772,12.9916,12.9772,12.9844,602400.0
2009-12-14 15:35:00,18.03,18.04,18.03,18.03,419700.0,12.9844,12.9916,12.9844,12.9844,419700.0
2009-12-14 15:40:00,18.03,18.04,18.01,18.03,728400.0,12.9844,12.9916,12.97,12.9844,728400.0
2009-12-14 15:45:00,18.03,18.03,18.02,18.03,573900.0,12.9844,12.9844,12.9772,12.9844,573900.0
2009-12-14 15:50:00,18.03,18.03,18.01,18.03,1072500.0,12.9844,12.9844,12.97,12.9844,1072500.0
2009-12-14 15:55:00,18.03,18.03,18.01,18.02,2018400.0,12.9844,12.9844,12.97,12.9772,2018400.0
2009-12-15 09:30:00,17.99,17.99,17.85,17.85,1089000.0,12.9556,12.9556,12.8547,12.8547,1089000.0
2009-12-15 09:35:00,17.85,17.91,17.85,17.86,858900.0,12.8547,12.898,12.8547,12.8619,858900.0
2009-12-15 09:40:00,17.86,17.88,17.83,17.88,1399500.0,12.8619,12.8763,12.8403,12.8763,1399500.0
2009-12-15 09:45:00,17.88,17.91,17.85,17.86,941100.0,12.8763,12.898,12.8547,12.8619,941100.0
2009-12-15 09:50:00,17.86,17.9,17.86,17.89,703200.0,12.8619,12.8908,12.8619,12.8835,703200.0
2009-12-15 09:55:00,17.89,17.9,17.87,17.89,515700.0,12.8835,12.8908,12.8691,12.8835,515700.0
2009-12-15 10:00:00,17.89,17.9,17.87,17.89,413400.0,12.8835,12.8908,12.8691,12.8835,413400.0
2009-12-15 10:05:00,17.89,17.92,17.89,17.92,551400.0,12.8835,12.9052,12.8835,12.9052,551400.0
2009-12-15 10:10:00,17.92,17.94,17.92,17.92,465000.0,12.9052,12.9196,12.9052,12.9052,465000.0
2009-12-15 10:15:00,17.92,17.97,17.92,17.96,656700.0,12.9052,12.9412,12.9052,12.934,656700.0
2009-12-15 10:20:00,17.96,17.98,17.96,17.98,393000.0,12.934,12.9484,12.934,12.9484,393000.0
2009-12-15 10:25:00,17.98,17.99,17.96,17.96,388200.0,12.9484,12.9556,12.934,12.934,388200.0
2009-12-15 10:30:00,17.96,17.97,17.94,17.94,372300.0,12.934,12.9412,12.9196,12.9196,372300.0
2009-12-15 10:35:00,17.94,17.98,17.94,17.97,298800.0,12.9196,12.9484,12.9196,12.9412,298800.0
2009-12-15 10:40:00,17.97,18.02,17.93,18.02,434100.0,12.9412,12.9772,12.9124,12.9772,434100.0
2009-12-15 10:45:00,18.01,18.02,18.0,18.02,431700.0,12.97,12.9772,12.9628,12.9772,431700.0
2009-12-15 10:50:00,18.01,18.02,17.99,18.0,308400.0,12.97,12.9772,12.9556,12.9628,308400.0
2009-12-15 10:55:00,17.99,18.0,17.99,17.99,165600.0,12.9556,12.9628,12.9556,12.9556,165600.0
2009-12-15 11:00:00,17.99,18.01,17.99,18.0,371400.0,12.9556,12.97,12.9556,12.9628,371400.0
2009-12-15 11:05:00,18.0,18.0,17.97,17.98,236400.0,12.9628,12.9628,12.9412,12.9484,236400.0
2009-12-15 11:10:00,17.98,17.98,17.97,17.97,177900.0,12.9484,12.9484,12.9412,12.9412,177900.0
2009-12-15 11:15:00,17.97,18.0,17.97,17.99,416100.0,12.9412,12.9628,12.9412,12.9556,416100.0
2009-12-15 11:20:00,17.99,18.0,17.97,17.98,295500.0,12.9556,12.9628,12.9412,12.9484,295500.0
2009-12-15 11:25:00,17.98,17.99,17.98,17.99,197100.0,12.9484,12.9556,12.9484,12.9556,197100.0
2009-12-15 11:30:00,17.99,18.01,17.99,18.01,236400.0,12.9556,12.97,12.9556,12.97,236400.0
2009-12-15 11:35:00,18.01,18.01,17.99,17.99,224400.0,12.97,12.97,12.9556,12.9556,224400.0
2009-12-15 11:40:00,17.99,17.99,17.97,17.97,211500.0,12.9556,12.9556,12.9412,12.9412,211500.0
2009-12-15 11:45:00,17.97,17.97,17.95,17.96,428100.0,12.9412,12.9412,12.9268,12.934,428100.0
2009-12-15 11:50:00,17.96,17.96,17.93,17.93,449400.0,12.934,12.934,12.9124,12.9124,449400.0
2009-12-15 11:55:00,17.93,17.97,17.93,17.97,299700.0,12.9124,12.9412,12.9124,12.9412,299700.0
2009-12-15 12:00:00,17.97,17.97,17.96,17.96,146100.0,12.9412,12.9412,12.934,12.934,146100.0
2009-12-15 12:05:00,17.96,17.97,17.96,17.97,120300.0,12.934,12.9412,12.934,12.9412,120300.0
2009-12-15 12:10:00,17.97,17.97,17.96,17.97,153300.0,12.9412,12.9412,12.934,12.9412,153300.0
2009-12-15 12:15:00,17.96,17.97,17.95,17.95,138000.0,12.934,12.9412,12.9268,12.9268,138000.0
2009-12-15 12:20:00,17.95,17.96,17.94,17.95,512100.0,12.9268,12.934,12.9196,12.9268,512100.0
2009-12-15 12:25:00,17.95,17.95,17.94,17.95,202500.0,12.9268,12.9268,12.9196,12.9268,202500.0
2009-12-15 12:30:00,17.95,17.95,17.93,17.93,262800.0,12.9268,12.9268,12.9124,12.9124,262800.0
2009-12-15 12:35:00,17.94,17.95,17.93,17.95,368100.0,12.9196,12.9268,12.9124,12.9268,368100.0
2009-12-15 12:40:00,17.96,17.96,17.93,17.94,366600.0,12.934,12.934,12.9124,12.9196,366600.0
2009-12-15 12:45:00,17.94,17.95,17.93,17.95,339300.0,12.9196,12.9268,12.9124,12.9268,339300.0
2009-12-15 12:50:00,17.95,17.96,17.94,17.95,266400.0,12.9268,12.934,12.9196,12.9268,266400.0
2009-12-15 12:55:00,17.95,17.98,17.95,17.96,205800.0,12.9268,12.9484,12.9268,12.934,205800.0
2009-12-15 13:00:00,17.96,17.97,17.95,17.96,241200.0,12.934,12.9412,12.9268,12.934,241200.0
2009-12-15 13:05:00,17.96,17.97,17.96,17.97,308700.0,12.934,12.9412,12.934,12.9412,308700.0
2009-12-15 13:10:00,17.97,17.98,17.96,17.96,583200.0,12.9412,12.9484,12.934,12.934,583200.0
2009-12-15 13:15:00,17.96,17.98,17.96,17.96,191400.0,12.934,12.9484,12.934,12.934,191400.0
2009-12-15 13:20:00,17.96,17.97,17.96,17.96,508800.0,12.934,12.9412,12.934,12.934,508800.0
2009-12-15 13:25:00,17.96,17.97,17.96,17.96,144300.0,12.934,12.9412,12.934,12.934,144300.0
2009-12-15 13:30:00,17.96,17.97,17.96,17.96,255600.0,12.934,12.9412,12.934,12.934,255600.0
2009-12-15 13:35:00,17.96,17.97,17.95,17.95,458100.0,12.934,12.9412,12.9268,12.9268,458100.0
2009-12-15 13:40:00,17.95,17.96,17.94,17.95,417300.0,12.9268,12.934,12.9196,12.9268,417300.0
2009-12-15 13:45:00,17.95,17.97,17.95,17.97,316500.0,12.9268,12.9412,12.9268,12.9412,316500.0
2009-12-15 13:50:00,17.97,17.97,17.96,17.97,243300.0,12.9412,12.9412,12.934,12.9412,243300.0
2009-12-15 13:55:00,17.97,17.98,17.97,17.97,242100.0,12.9412,12.9484,12.9412,12.9412,242100.0
2009-12-15 14:00:00,17.97,17.98,17.97,17.98,160800.0,12.9412,12.9484,12.9412,12.9484,160800.0
2009-12-15 14:05:00,17.98,17.99,17.97,17.97,294900.0,12.9484,12.9556,12.9412,12.9412,294900.0
2009-12-15 14:10:00,17.97,17.98,17.97,17.97,357600.0,12.9412,12.9484,12.9412,12.9412,357600.0
2009-12-15 14:15:00,17.97,17.98,17.96,17.96,270600.0,12.9412,12.9484,12.934,12.934,270600.0
2009-12-15 14:20:00,17.96,17.97,17.95,17.97,1191000.0,12.934,12.9412,12.9268,12.9412,1191000.0
2009-12-15 14:25:00,17.97,17.97,17.96,17.96,246000.0,12.9412,12.9412,12.934,12.934,246000.0
2009-12-15 14:30:00,17.96,17.97,17.95,17.96,265500.0,12.934,12.9412,12.9268,12.934,265500.0
2009-12-15 14:35:00,17.96,17.98,17.96,17.98,453300.0,12.934,12.9484,12.934,12.9484,453300.0
2009-12-15 14:40:00,17.97,17.99,17.97,17.97,453300.0,12.9412,12.9556,12.9412,12.9412,453300.0
2009-12-15 14:45:00,17.97,17.97,17.96,17.96,228600.0,12.9412,12.9412,12.934,12.934,228600.0
2009-12-15 14:50:00,17.96,17.96,17.96,17.96,120900.0,12.934,12.934,12.934,12.934,120900.0
2009-12-15 14:55:00,17.96,17.98,17.96,17.97,433800.0,12.934,12.9484,12.934,12.9412,433800.0
2009-12-15 15:00:00,17.97,17.98,17.96,17.98,395400.0,12.9412,12.9484,12.934,12.9484,395400.0
2009-12-15 15:05:00,17.98,17.98,17.97,17.98,260700.0,12.9484,12.9484,12.9412,12.9484,260700.0
2009-12-15 15:10:00,17.98,17.99,17.98,17.98,575400.0,12.9484,12.9556,12.9484,12.9484,575400.0
2009-12-15 15:15:00,17.98,17.98,17.98,17.98,255600.0,12.9484,12.9484,12.9484,12.9484,255600.0
2009-12-15 15:20:00,17.98,17.98,17.96,17.97,766500.0,12.9484,12.9484,12.934,12.9412,766500.0
2009-12-15 15:25:00,17.97,17.98,17.97,17.98,516900.0,12.9412,12.9484,12.9412,12.9484,516900.0
2009-12-15 15:30:00,17.98,17.99,17.97,17.98,736500.0,12.9484,12.9556,12.9412,12.9484,736500.0
2009-12-15 15:35:00,17.98,17.99,17.98,17.99,572400.0,12.9484,12.9556,12.9484,12.9556,572400.0
2009-12-15 15:40:00,17.99,18.0,17.97,17.97,1223100.0,12.9556,12.9628,12.9412,12.9412,1223100.0
2009-12-15 15:45:00,17.97,17.99,17.97,17.99,1241700.0,12.9412,12.9556,12.9412,12.9556,1241700.0
2009-12-15 15:50:00,17.99,18.0,17.99,18.0,1498200.0,12.9556,12.9628,12.9556,12.9628,1498200.0
2009-12-15 15:55:00,18.0,18.0,17.98,18.0,2812500.0,12.9628,12.9628,12.9484,12.9628,2812500.0
2009-12-16 09:30:00,18.07,18.08,18.0,18.01,881400.0,13.0132,13.0204,12.9628,12.97,881400.0
2009-12-16 09:35:00,18.01,18.01,17.95,17.95,928200.0,12.97,12.97,12.9268,12.9268,928200.0
2009-12-16 09:40:00,17.95,18.0,17.95,18.0,1005000.0,12.9268,12.9628,12.9268,12.9628,1005000.0
2009-12-16 09:45:00,18.0,18.03,17.99,18.02,1223400.0,12.9628,12.9844,12.9556,12.9772,1223400.0
2009-12-16 09:50:00,18.02,18.03,18.01,18.02,470700.0,12.9772,12.9844,12.97,12.9772,470700.0
2009-12-16 09:55:00,18.02,18.03,18.0,18.01,389100.0,12.9772,12.9844,12.9628,12.97,389100.0
2009-12-16 10:00:00,18.01,18.02,18.0,18.01,228900.0,12.97,12.9772,12.9628,12.97,228900.0
2009-12-16 10:05:00,18.02,18.02,18.0,18.0,354000.0,12.9772,12.9772,12.9628,12.9628,354000.0
2009-12-16 10:10:00,18.0,18.01,17.98,17.99,347700.0,12.9628,12.97,12.9484,12.9556,347700.0
2009-12-16 10:15:00,17.99,18.0,17.98,18.0,395400.0,12.9556,12.9628,12.9484,12.9628,395400.0
2009-12-16 10:20:00,18.0,18.0,17.97,17.97,450900.0,12.9628,12.9628,12.9412,12.9412,450900.0
2009-12-16 10:25:00,17.98,17.98,17.97,17.98,238200.0,12.9484,12.9484,12.9412,12.9484,238200.0
2009-12-16 10:30:00,17.99,18.01,17.98,18.0,419700.0,12.9556,12.97,12.9484,12.9628,419700.0
2009-12-16 10:35:00,18.0,18.01,18.0,18.0,200100.0,12.9628,12.97,12.9628,12.9628,200100.0
2009-12-16 10:40:00,18.01,18.01,17.99,18.01,402900.0,12.97,12.97,12.9556,12.97,402900.0
2009-12-16 10:45:00,18.01,18.01,18.0,18.0,125700.0,12.97,12.97,12.9628,12.9628,125700.0
2009-12-16 10:50:00,18.0,18.01,17.99,17.99,369000.0,12.9628,12.97,12.9556,12.9556,369000.0
2009-12-16 10:55:00,17.99,18.0,17.98,17.98,405900.0,12.9556,12.9628,12.9484,12.9484,405900.0
2009-12-16 11:00:00,17.98,17.99,17.98,17.98,672300.0,12.9484,12.9556,12.9484,12.9484,672300.0
2009-12-16 11:05:00,17.98,17.99,17.98,17.98,288600.0,12.9484,12.9556,12.9484,12.9484,288600.0
2009-12-16 11:10:00,17.98,17.99,17.98,17.98,211800.0,12.9484,12.9556,12.9484,12.9484,211800.0
2009-12-16 11:15:00,17.98,17.99,17.96,17.96,452400.0,12.9484,12.9556,12.934,12.934,452400.0
2009-12-16 11:20:00,17.96,17.96,17.95,17.96,239100.0,12.934,12.934,12.9268,12.934,239100.0
2009-12-16 11:25:00,17.96,17.96,17.95,17.95,489300.0,12.934,12.934,12.9268,12.9268,489300.0
2009-12-16 11:30:00,17.95,17.97,17.95,17.95,482700.0,12.9268,12.9412,12.9268,12.9268,482700.0
2009-12-16 11:35:00,17.95,18.0,17.93,17.93,291600.0,12.9268,12.9628,12.9124,12.9124,291600.0
2009-12-16 11:40:00,17.93,17.94,17.92,17.93,417600.0,12.9124,12.9196,12.9052,12.9124,417600.0
2009-12-16 11:45:00,17.93,17.94,17.92,17.92,445500.0,12.9124,12.9196,12.9052,12.9052,445500.0
2009-12-16 11:50:00,17.92,17.94,17.92,17.92,545400.0,12.9052,12.9196,12.9052,12.9052,545400.0
2009-12-16 11:55:00,17.92,17.92,17.89,17.91,794100.0,12.9052,12.9052,12.8835,12.898,794100.0
2009-12-16 12:00:00,17.91,17.91,17.89,17.89,334800.0,12.898,12.898,12.8835,12.8835,334800.0
2009-12-16 12:05:00,17.89,17.9,17.88,17.89,435000.0,12.8835,12.8908,12.8763,12.8835,435000.0
2009-12-16 12:10:00,17.88,17.89,17.87,17.87,370200.0,12.8763,12.8835,12.8691,12.8691,370200.0
2009-12-16 12:15:00,17.87,17.87,17.86,17.87,527400.0,12.8691,12.8691,12.8619,12.8691,527400.0
2009-12-16 12:20:00,17.87,17.87,17.85,17.85,453300.0,12.8691,12.8691,12.8547,12.8547,453300.0
2009-12-16 12:25:00,17.85,17.87,17.82,17.86,1415100.0,12.8547,12.8691,12.8331,12.8619,1415100.0
2009-12-16 12:30:00,17.86,17.86,17.84,17.85,405300.0,12.8619,12.8619,12.8475,12.8547,405300.0
2009-12-16 12:35:00,17.86,17.86,17.85,17.86,234600.0,12.8619,12.8619,12.8547,12.8619,234600.0
2009-12-16 12:40:00,17.86,17.88,17.85,17.87,287700.0,12.8619,12.8763,12.8547,12.8691,287700.0
2009-12-16 12:45:00,17.87,17.91,17.87,17.9,511500.0,12.8691,12.898,12.8691,12.8908,511500.0
2009-12-16 12:50:00,17.9,17.9,17.87,17.87,310200.0,12.8908,12.8908,12.8691,12.8691,310200.0
2009-12-16 12:55:00,17.87,17.88,17.87,17.87,239100.0,12.8691,12.8763,12.8691,12.8691,239100.0
2009-12-16 13:00:00,17.87,17.88,17.86,17.87,292800.0,12.8691,12.8763,12.8619,12.8691,292800.0
2009-12-16 13:05:00,17.87,17.87,17.86,17.87,321000.0,12.8691,12.8691,12.8619,12.8691,321000.0
2009-12-16 13:10:00,17.87,17.89,17.87,17.89,183600.0,12.8691,12.8835,12.8691,12.8835,183600.0
2009-12-16 13:15:00,17.89,17.9,17.88,17.88,187800.0,12.8835,12.8908,12.8763,12.8763,187800.0
2009-12-16 13:20:00,17.88,17.9,17.88,17.89,231900.0,12.8763,12.8908,12.8763,12.8835,231900.0
2009-12-16 13:25:00,17.89,17.91,17.87,17.88,484800.0,12.8835,12.898,12.8691,12.8763,484800.0
2009-12-16 13:30:00,17.88,17.88,17.87,17.87,216900.0,12.8763,12.8763,12.8691,12.8691,216900.0
2009-12-16 13:35:00,17.87,17.89,17.87,17.89,183600.0,12.8691,12.8835,12.8691,12.8835,183600.0
2009-12-16 13:40:00,17.89,17.89,17.88,17.88,197700.0,12.8835,12.8835,12.8763,12.8763,197700.0
2009-12-16 13:45:00,17.88,17.89,17.87,17.87,262200.0,12.8763,12.8835,12.8691,12.8691,262200.0
2009-12-16 13:50:00,17.87,17.88,17.87,17.87,272100.0,12.8691,12.8763,12.8691,12.8691,272100.0
2009-12-16 13:55:00,17.87,17.87,17.87,17.87,232800.0,12.8691,12.8691,12.8691,12.8691,232800.0
2009-12-16 14:00:00,17.87,17.88,17.87,17.87,291900.0,12.8691,12.8763,12.8691,12.8691,291900.0
2009-12-16 14:05:00,17.87,17.89,17.87,17.88,275100.0,12.8691,12.8835,12.8691,12.8763,275100.0
2009-12-16 14:10:00,17.88,17.91,17.88,17.9,319800.0,12.8763,12.898,12.8763,12.8908,319800.0
2009-12-16 14:15:00,17.9,17.93,17.85,17.91,952200.0,12.8908,12.9124,12.8547,12.898,952200.0
2009-12-16 14:20:00,17.91,17.91,17.85,17.86,507000.0,12.898,12.898,12.8547,12.8619,507000.0
2009-12-16 14:25:00,17.86,17.87,17.86,17.87,365400.0,12.8619,12.8691,12.8619,12.8691,365400.0
2009-12-16 14:30:00,17.87,17.87,17.85,17.85,373800.0,12.8691,12.8691,12.8547,12.8547,373800.0
2009-12-16 14:35:00,17.85,17.86,17.83,17.83,1423500.0,12.8547,12.8619,12.8403,12.8403,1423500.0
2009-12-16 14:40:00,17.83,17.83,17.82,17.82,762600.0,12.8403,12.8403,12.8331,12.8331,762600.0
2009-12-16 14:45:00,17.82,17.82,17.77,17.77,1034100.0,12.8331,12.8331,12.7971,12.7971,1034100.0
2009-12-16 14:50:00,17.77,17.8,17.75,17.77,1654800.0,12.7971,12.8187,12.7827,12.7971,1654800.0
2009-12-16 14:55:00,17.77,17.78,17.76,17.76,469800.0,12.7971,12.8043,12.7899,12.7899,469800.0
2009-12-16 15:00:00,17.76,17.76,17.71,17.73,1716900.0,12.7899,12.7899,12.7539,12.7683,1716900.0
2009-12-16 15:05:00,17.73,17.77,17.73,17.75,936300.0,12.7683,12.7971,12.7683,12.7827,936300.0
2009-12-16 15:10:00,17.76,17.77,17.75,17.76,396900.0,12.7899,12.7971,12.7827,12.7899,396900.0
2009-12-16 15:15:00,17.76,17.77,17.74,17.77,746700.0,12.7899,12.7971,12.7755,12.7971,746700.0
2009-12-16 15:20:00,17.77,17.78,17.76,17.78,809100.0,12.7971,12.8043,12.7899,12.8043,809100.0
2009-12-16 15:25:00,17.78,17.78,17.76,17.77,655500.0,12.8043,12.8043,12.7899,12.7971,655500.0
2009-12-16 15:30:00,17.77,17.78,17.77,17.77,796200.0,12.7971,12.8043,12.7971,12.7971,796200.0
2009-12-16 15:35:00,17.77,17.8,17.77,17.8,1003800.0,12.7971,12.8187,12.7971,12.8187,1003800.0
2009-12-16 15:40:00,17.8,17.8,17.78,17.79,1042500.0,12.8187,12.8187,12.8043,12.8115,1042500.0
2009-12-16 15:45:00,17.79,17.81,17.78,17.8,1216500.0,12.8115,12.8259,12.8043,12.8187,1216500.0
2009-12-16 15:50:00,17.8,17.8,17.78,17.79,1006500.0,12.8187,12.8187,12.8043,12.8115,1006500.0
2009-12-16 15:55:00,17.8,17.8,17.77,17.78,2068200.0,12.8187,12.8187,12.7971,12.8043,2068200.0
2009-12-17 09:30:00,17.7,17.72,17.45,17.68,838800.0,12.7467,12.7611,12.5667,12.7323,838800.0
2009-12-17 09:35:00,17.68,17.73,17.67,17.71,1828200.0,12.7323,12.7683,12.7251,12.7539,1828200.0
2009-12-17 09:40:00,17.71,17.71,17.64,17.64,1424700.0,12.7539,12.7539,12.7035,12.7035,1424700.0
2009-12-17 09:45:00,17.64,17.64,17.6,17.62,1000500.0,12.7035,12.7035,12.6747,12.6891,1000500.0
2009-12-17 09:50:00,17.62,17.64,17.61,17.63,945300.0,12.6891,12.7035,12.6819,12.6963,945300.0
2009-12-17 09:55:00,17.63,17.65,17.61,17.62,708600.0,12.6963,12.7107,12.6819,12.6891,708600.0
2009-12-17 10:00:00,17.62,17.64,17.6,17.61,1120800.0,12.6891,12.7035,12.6747,12.6819,1120800.0
2009-12-17 10:05:00,17.61,17.61,17.59,17.6,955500.0,12.6819,12.6819,12.6675,12.6747,955500.0
2009-12-17 10:10:00,17.6,17.61,17.59,17.59,807900.0,12.6747,12.6819,12.6675,12.6675,807900.0
2009-12-17 10:15:00,17.59,17.6,17.59,17.6,223800.0,12.6675,12.6747,12.6675,12.6747,223800.0
2009-12-17 10:20:00,17.6,17.61,17.56,17.6,1251000.0,12.6747,12.6819,12.6459,12.6747,1251000.0
2009-12-17 10:25:00,17.6,17.62,17.6,17.61,902400.0,12.6747,12.6891,12.6747,12.6819,902400.0
2009-12-17 10:30:00,17.6,17.61,17.57,17.58,553500.0,12.6747,12.6819,12.6531,12.6603,553500.0
2009-12-17 10:35:00,17.58,17.58,17.55,17.57,1375500.0,12.6603,12.6603,12.6387,12.6531,1375500.0
2009-12-17 10:40:00,17.57,17.59,17.55,17.57,577500.0,12.6531,12.6675,12.6387,12.6531,577500.0
2009-12-17 10:45:00,17.57,17.57,17.55,17.57,393900.0,12.6531,12.6531,12.6387,12.6531,393900.0
2009-12-17 10:50:00,17.57,17.59,17.56,17.58,460200.0,12.6531,12.6675,12.6459,12.6603,460200.0
2009-12-17 10:55:00,17.58,17.59,17.57,17.58,697800.0,12.6603,12.6675,12.6531,12.6603,697800.0
2009-12-17 11:00:00,17.58,17.58,17.55,17.55,460200.0,12.6603,12.6603,12.6387,12.6387,460200.0
2009-12-17 11:05:00,17.55,17.56,17.54,17.55,509100.0,12.6387,12.6459,12.6315,12.6387,509100.0
2009-12-17 11:10:00,17.55,17.58,17.55,17.58,716700.0,12.6387,12.6603,12.6387,12.6603,716700.0
2009-12-17 11:15:00,17.58,17.58,17.56,17.57,539400.0,12.6603,12.6603,12.6459,12.6531,539400.0
2009-12-17 11:20:00,17.57,17.62,17.57,17.62,571200.0,12.6531,12.6891,12.6531,12.6891,571200.0
2009-12-17 11:25:00,17.62,17.64,17.61,17.64,1104900.0,12.6891,12.7035,12.6819,12.7035,1104900.0
2009-12-17 11:30:00,17.64,17.67,17.64,17.67,887700.0,12.7035,12.7251,12.7035,12.7251,887700.0
2009-12-17 11:35:00,17.67,17.67,17.65,17.66,328800.0,12.7251,12.7251,12.7107,12.7179,328800.0
2009-12-17 11:40:00,17.66,17.66,17.64,17.64,457500.0,12.7179,12.7179,12.7035,12.7035,457500.0
2009-12-17 11:45:00,17.64,17.64,17.62,17.62,264300.0,12.7035,12.7035,12.6891,12.6891,264300.0
2009-12-17 11:50:00,17.62,17.62,17.6,17.61,252300.0,12.6891,12.6891,12.6747,12.6819,252300.0
2009-12-17 11:55:00,17.61,17.63,17.6,17.63,276900.0,12.6819,12.6963,12.6747,12.6963,276900.0
2009-12-17 12:00:00,17.63,17.64,17.61,17.61,215400.0,12.6963,12.7035,12.6819,12.6819,215400.0
2009-12-17 12:05:00,17.61,17.62,17.61,17.62,315300.0,12.6819,12.6891,12.6819,12.6891,315300.0
2009-12-17 12:10:00,17.61,17.62,17.6,17.6,285300.0,12.6819,12.6891,12.6747,12.6747,285300.0
2009-12-17 12:15:00,17.6,17.62,17.6,17.61,267000.0,12.6747,12.6891,12.6747,12.6819,267000.0
2009-12-17 12:20:00,17.61,17.62,17.6,17.61,280800.0,12.6819,12.6891,12.6747,12.6819,280800.0
2009-12-17 12:25:00,17.61,17.61,17.57,17.57,388500.0,12.6819,12.6819,12.6531,12.6531,388500.0
2009-12-17 12:30:00,17.58,17.59,17.56,17.56,352500.0,12.6603,12.6675,12.6459,12.6459,352500.0
2009-12-17 12:35:00,17.56,17.58,17.56,17.58,282900.0,12.6459,12.6603,12.6459,12.6603,282900.0
2009-12-17 12:40:00,17.58,17.59,17.56,17.57,247800.0,12.6603,12.6675,12.6459,12.6531,247800.0
2009-12-17 12:45:00,17.57,17.57,17.55,17.56,162000.0,12.6531,12.6531,12.6387,12.6459,162000.0
2009-12-17 12:50:00,17.56,17.59,17.56,17.59,207300.0,12.6459,12.6675,12.6459,12.6675,207300.0
2009-12-17 12:55:00,17.59,17.6,17.57,17.59,410700.0,12.6675,12.6747,12.6531,12.6675,410700.0
2009-12-17 13:00:00,17.6,17.61,17.59,17.6,223500.0,12.6747,12.6819,12.6675,12.6747,223500.0
2009-12-17 13:05:00,17.6,17.61,17.59,17.59,230700.0,12.6747,12.6819,12.6675,12.6675,230700.0
2009-12-17 13:10:00,17.59,17.61,17.59,17.6,156000.0,12.6675,12.6819,12.6675,12.6747,156000.0
2009-12-17 13:15:00,17.6,17.61,17.6,17.6,185400.0,12.6747,12.6819,12.6747,12.6747,185400.0
2009-12-17 13:20:00,17.6,17.61,17.59,17.59,251100.0,12.6747,12.6819,12.6675,12.6675,251100.0
2009-12-17 13:25:00,17.59,17.62,17.59,17.6,267600.0,12.6675,12.6891,12.6675,12.6747,267600.0
2009-12-17 13:30:00,17.6,17.61,17.59,17.59,435900.0,12.6747,12.6819,12.6675,12.6675,435900.0
2009-12-17 13:35:00,17.59,17.6,17.59,17.59,158400.0,12.6675,12.6747,12.6675,12.6675,158400.0
2009-12-17 13:40:00,17.59,17.6,17.59,17.59,255000.0,12.6675,12.6747,12.6675,12.6675,255000.0
2009-12-17 13:45:00,17.59,17.61,17.58,17.59,203400.0,12.6675,12.6819,12.6603,12.6675,203400.0
2009-12-17 13:50:00,17.59,17.62,17.58,17.61,388200.0,12.6675,12.6891,12.6603,12.6819,388200.0
2009-12-17 13:55:00,17.61,17.61,17.59,17.61,161100.0,12.6819,12.6819,12.6675,12.6819,161100.0
2009-12-17 14:00:00,17.61,17.62,17.51,17.62,286500.0,12.6819,12.6891,12.6099,12.6891,286500.0
2009-12-17 14:05:00,17.62,17.63,17.61,17.62,401100.0,12.6891,12.6963,12.6819,12.6891,401100.0
2009-12-17 14:10:00,17.62,17.62,17.6,17.61,288300.0,12.6891,12.6891,12.6747,12.6819,288300.0
2009-12-17 14:15:00,17.61,17.62,17.6,17.61,162000.0,12.6819,12.6891,12.6747,12.6819,162000.0
2009-12-17 14:20:00,17.61,17.62,17.61,17.61,251100.0,12.6819,12.6891,12.6819,12.6819,251100.0
2009-12-17 14:25:00,17.61,17.61,17.59,17.59,403800.0,12.6819,12.6819,12.6675,12.6675,403800.0
2009-12-17 14:30:00,17.59,17.6,17.58,17.59,272700.0,12.6675,12.6747,12.6603,12.6675,272700.0
2009-12-17 14:35:00,17.59,17.62,17.59,17.62,363300.0,12.6675,12.6891,12.6675,12.6891,363300.0
2009-12-17 14:40:00,17.62,17.63,17.61,17.62,220200.0,12.6891,12.6963,12.6819,12.6891,220200.0
2009-12-17 14:45:00,17.63,17.64,17.62,17.63,577500.0,12.6963,12.7035,12.6891,12.6963,577500.0
2009-12-17 14:50:00,17.63,17.64,17.62,17.63,397500.0,12.6963,12.7035,12.6891,12.6963,397500.0
2009-12-17 14:55:00,17.63,17.64,17.63,17.64,447600.0,12.6963,12.7035,12.6963,12.7035,447600.0
2009-12-17 15:00:00,17.64,17.64,17.62,17.62,247200.0,12.7035,12.7035,12.6891,12.6891,247200.0
2009-12-17 15:05:00,17.62,17.63,17.61,17.62,553500.0,12.6891,12.6963,12.6819,12.6891,553500.0
2009-12-17 15:10:00,17.62,17.62,17.6,17.6,309000.0,12.6891,12.6891,12.6747,12.6747,309000.0
2009-12-17 15:15:00,17.6,17.61,17.59,17.59,531600.0,12.6747,12.6819,12.6675,12.6675,531600.0
2009-12-17 15:20:00,17.59,17.61,17.59,17.6,600600.0,12.6675,12.6819,12.6675,12.6747,600600.0
2009-12-17 15:25:00,17.6,17.62,17.6,17.61,385200.0,12.6747,12.6891,12.6747,12.6819,385200.0
2009-12-17 15:30:00,17.61,17.62,17.61,17.61,660900.0,12.6819,12.6891,12.6819,12.6819,660900.0
2009-12-17 15:35:00,17.62,17.64,17.61,17.64,1115100.0,12.6891,12.7035,12.6819,12.7035,1115100.0
2009-12-17 15:40:00,17.63,17.65,17.62,17.63,843600.0,12.6963,12.7107,12.6891,12.6963,843600.0
2009-12-17 15:45:00,17.63,17.63,17.61,17.63,1068000.0,12.6963,12.6963,12.6819,12.6963,1068000.0
2009-12-17 15:50:00,17.63,17.64,17.61,17.61,1626600.0,12.6963,12.7035,12.6819,12.6819,1626600.0
2009-12-17 15:55:00,17.61,17.62,17.59,17.59,1855200.0,12.6819,12.6891,12.6675,12.6675,1855200.0
2009-12-18 09:30:00,17.68,17.69,17.58,17.59,11409000.0,12.7323,12.7395,12.6603,12.6675,11409000.0
2009-12-18 09:35:00,17.59,17.59,17.54,17.55,676200.0,12.6675,12.6675,12.6315,12.6387,676200.0
2009-12-18 09:40:00,17.54,17.56,17.51,17.56,750600.0,12.6315,12.6459,12.6099,12.6459,750600.0
2009-12-18 09:45:00,17.56,17.57,17.51,17.52,783900.0,12.6459,12.6531,12.6099,12.6171,783900.0
2009-12-18 09:50:00,17.52,17.52,17.5,17.51,787500.0,12.6171,12.6171,12.6027,12.6099,787500.0
2009-12-18 09:55:00,17.5,17.51,17.47,17.48,1267500.0,12.6027,12.6099,12.5811,12.5883,1267500.0
2009-12-18 10:00:00,17.47,17.5,17.47,17.5,637200.0,12.5811,12.6027,12.5811,12.6027,637200.0
2009-12-18 10:05:00,17.5,17.52,17.5,17.52,713100.0,12.6027,12.6171,12.6027,12.6171,713100.0
2009-12-18 10:10:00,17.51,17.53,17.51,17.53,402900.0,12.6099,12.6243,12.6099,12.6243,402900.0
2009-12-18 10:15:00,17.53,17.53,17.5,17.5,340800.0,12.6243,12.6243,12.6027,12.6027,340800.0
2009-12-18 10:20:00,17.5,17.5,17.47,17.47,534300.0,12.6027,12.6027,12.5811,12.5811,534300.0
2009-12-18 10:25:00,17.47,17.47,17.44,17.47,1146600.0,12.5811,12.5811,12.5595,12.5811,1146600.0
2009-12-18 10:30:00,17.47,17.49,17.46,17.48,754200.0,12.5811,12.5955,12.5739,12.5883,754200.0
2009-12-18 10:35:00,17.48,17.52,17.47,17.52,521700.0,12.5883,12.6171,12.5811,12.6171,521700.0
2009-12-18 10:40:00,17.52,17.55,17.52,17.55,644400.0,12.6171,12.6387,12.6171,12.6387,644400.0
2009-12-18 10:45:00,17.55,17.55,17.52,17.52,340500.0,12.6387,12.6387,12.6171,12.6171,340500.0
2009-12-18 10:50:00,17.52,17.52,17.51,17.51,331200.0,12.6171,12.6171,12.6099,12.6099,331200.0
2009-12-18 10:55:00,17.5,17.51,17.49,17.49,333000.0,12.6027,12.6099,12.5955,12.5955,333000.0
2009-12-18 11:00:00,17.49,17.5,17.47,17.5,592200.0,12.5955,12.6027,12.5811,12.6027,592200.0
2009-12-18 11:05:00,17.5,17.52,17.48,17.49,379200.0,12.6027,12.6171,12.5883,12.5955,379200.0
2009-12-18 11:10:00,17.48,17.51,17.48,17.49,432900.0,12.5883,12.6099,12.5883,12.5955,432900.0
2009-12-18 11:15:00,17.49,17.49,17.46,17.46,459600.0,12.5955,12.5955,12.5739,12.5739,459600.0
2009-12-18 11:20:00,17.46,17.5,17.46,17.5,363900.0,12.5739,12.6027,12.5739,12.6027,363900.0
2009-12-18 11:25:00,17.5,17.5,17.47,17.47,298500.0,12.6027,12.6027,12.5811,12.5811,298500.0
2009-12-18 11:30:00,17.47,17.47,17.46,17.47,297000.0,12.5811,12.5811,12.5739,12.5811,297000.0
2009-12-18 11:35:00,17.47,17.47,17.44,17.45,432000.0,12.5811,12.5811,12.5595,12.5667,432000.0
2009-12-18 11:40:00,17.45,17.45,17.44,17.44,439800.0,12.5667,12.5667,12.5595,12.5595,439800.0
2009-12-18 11:45:00,17.44,17.47,17.44,17.46,287100.0,12.5595,12.5811,12.5595,12.5739,287100.0
2009-12-18 11:50:00,17.46,17.49,17.46,17.49,338400.0,12.5739,12.5955,12.5739,12.5955,338400.0
2009-12-18 11:55:00,17.49,17.49,17.45,17.45,541500.0,12.5955,12.5955,12.5667,12.5667,541500.0
2009-12-18 12:00:00,17.46,17.46,17.45,17.46,234000.0,12.5739,12.5739,12.5667,12.5739,234000.0
2009-12-18 12:05:00,17.46,17.47,17.46,17.47,535200.0,12.5739,12.5811,12.5739,12.5811,535200.0
2009-12-18 12:10:00,17.47,17.49,17.46,17.49,239400.0,12.5811,12.5955,12.5739,12.5955,239400.0
2009-12-18 12:15:00,17.49,17.5,17.49,17.5,198000.0,12.5955,12.6027,12.5955,12.6027,198000.0
2009-12-18 12:20:00,17.5,17.53,17.5,17.53,324300.0,12.6027,12.6243,12.6027,12.6243,324300.0
2009-12-18 12:25:00,17.53,17.56,17.53,17.55,386100.0,12.6243,12.6459,12.6243,12.6387,386100.0
2009-12-18 12:30:00,17.55,17.57,17.55,17.56,282900.0,12.6387,12.6531,12.6387,12.6459,282900.0
2009-12-18 12:35:00,17.56,17.57,17.55,17.55,168000.0,12.6459,12.6531,12.6387,12.6387,168000.0
2009-12-18 12:40:00,17.55,17.56,17.53,17.54,158700.0,12.6387,12.6459,12.6243,12.6315,158700.0
2009-12-18 12:45:00,17.54,17.55,17.53,17.54,246300.0,12.6315,12.6387,12.6243,12.6315,246300.0
2009-12-18 12:50:00,17.54,17.54,17.53,17.54,384900.0,12.6315,12.6315,12.6243,12.6315,384900.0
2009-12-18 12:55:00,17.54,17.58,17.53,17.58,457200.0,12.6315,12.6603,12.6243,12.6603,457200.0
2009-12-18 13:00:00,17.57,17.58,17.56,17.57,231300.0,12.6531,12.6603,12.6459,12.6531,231300.0
2009-12-18 13:05:00,17.57,17.58,17.57,17.57,121500.0,12.6531,12.6603,12.6531,12.6531,121500.0
2009-12-18 13:10:00,17.57,17.58,17.55,17.56,401700.0,12.6531,12.6603,12.6387,12.6459,401700.0
2009-12-18 13:15:00,17.56,17.57,17.56,17.57,231000.0,12.6459,12.6531,12.6459,12.6531,231000.0
2009-12-18 13:20:00,17.56,17.58,17.55,17.57,334200.0,12.6459,12.6603,12.6387,12.6531,334200.0
2009-12-18 13:25:00,17.57,17.63,17.57,17.63,852900.0,12.6531,12.6963,12.6531,12.6963,852900.0
2009-12-18 13:30:00,17.63,17.64,17.61,17.61,269700.0,12.6963,12.7035,12.6819,12.6819,269700.0
2009-12-18 13:35:00,17.61,17.61,17.58,17.58,293100.0,12.6819,12.6819,12.6603,12.6603,293100.0
2009-12-18 13:40:00,17.58,17.59,17.56,17.57,548100.0,12.6603,12.6675,12.6459,12.6531,548100.0
2009-12-18 13:45:00,17.57,17.58,17.57,17.57,208500.0,12.6531,12.6603,12.6531,12.6531,208500.0
2009-12-18 13:50:00,17.57,17.57,17.53,17.53,860700.0,12.6531,12.6531,12.6243,12.6243,860700.0
2009-12-18 13:55:00,17.53,17.54,17.52,17.53,273900.0,12.6243,12.6315,12.6171,12.6243,273900.0
2009-12-18 14:00:00,17.53,17.55,17.53,17.55,388800.0,12.6243,12.6387,12.6243,12.6387,388800.0
2009-12-18 14:05:00,17.55,17.57,17.55,17.57,289500.0,12.6387,12.6531,12.6387,12.6531,289500.0
2009-12-18 14:10:00,17.57,17.57,17.56,17.56,256500.0,12.6531,12.6531,12.6459,12.6459,256500.0
2009-12-18 14:15:00,17.56,17.56,17.54,17.56,543600.0,12.6459,12.6459,12.6315,12.6459,543600.0
2009-12-18 14:20:00,17.56,17.57,17.54,17.56,293100.0,12.6459,12.6531,12.6315,12.6459,293100.0
2009-12-18 14:25:00,17.56,17.57,17.56,17.56,210900.0,12.6459,12.6531,12.6459,12.6459,210900.0
2009-12-18 14:30:00,17.56,17.56,17.54,17.55,345000.0,12.6459,12.6459,12.6315,12.6387,345000.0
2009-12-18 14:35:00,17.54,17.56,17.54,17.55,301200.0,12.6315,12.6459,12.6315,12.6387,301200.0
2009-12-18 14:40:00,17.56,17.56,17.55,17.56,198900.0,12.6459,12.6459,12.6387,12.6459,198900.0
2009-12-18 14:45:00,17.56,17.57,17.56,17.57,485700.0,12.6459,12.6531,12.6459,12.6531,485700.0
2009-12-18 14:50:00,17.57,17.57,17.57,17.57,327300.0,12.6531,12.6531,12.6531,12.6531,327300.0
2009-12-18 14:55:00,17.57,17.58,17.57,17.58,375900.0,12.6531,12.6603,12.6531,12.6603,375900.0
2009-12-18 15:00:00,17.58,17.6,17.58,17.6,473700.0,12.6603,12.6747,12.6603,12.6747,473700.0
2009-12-18 15:05:00,17.6,17.6,17.58,17.59,269100.0,12.6747,12.6747,12.6603,12.6675,269100.0
2009-12-18 15:10:00,17.59,17.59,17.58,17.58,450000.0,12.6675,12.6675,12.6603,12.6603,450000.0
2009-12-18 15:15:00,17.58,17.58,17.57,17.57,503700.0,12.6603,12.6603,12.6531,12.6531,503700.0
2009-12-18 15:20:00,17.58,17.58,17.54,17.55,588900.0,12.6603,12.6603,12.6315,12.6387,588900.0
2009-12-18 15:25:00,17.55,17.55,17.53,17.53,402900.0,12.6387,12.6387,12.6243,12.6243,402900.0
2009-12-18 15:30:00,17.53,17.53,17.51,17.52,607500.0,12.6243,12.6243,12.6099,12.6171,607500.0
2009-12-18 15:35:00,17.51,17.52,17.5,17.51,943800.0,12.6099,12.6171,12.6027,12.6099,943800.0
2009-12-18 15:40:00,17.51,17.53,17.51,17.53,983700.0,12.6099,12.6243,12.6099,12.6243,983700.0
2009-12-18 15:45:00,17.53,17.57,17.53,17.57,1013100.0,12.6243,12.6531,12.6243,12.6531,1013100.0
2009-12-18 15:50:00,17.57,17.61,17.57,17.6,2115600.0,12.6531,12.6819,12.6531,12.6747,2115600.0
2009-12-18 15:55:00,17.6,17.62,17.58,17.62,4068600.0,12.6747,12.6891,12.6603,12.6891,4068600.0
2009-12-21 09:30:00,17.65,17.74,17.64,17.72,1446000.0,12.7107,12.7755,12.7035,12.7611,1446000.0
2009-12-21 09:35:00,17.72,17.74,17.71,17.72,1746000.0,12.7611,12.7755,12.7539,12.7611,1746000.0
2009-12-21 09:40:00,17.72,17.72,17.68,17.72,938400.0,12.7611,12.7611,12.7323,12.7611,938400.0
2009-12-21 09:45:00,17.72,17.78,17.71,17.77,1206600.0,12.7611,12.8043,12.7539,12.7971,1206600.0
2009-12-21 09:50:00,17.77,17.77,17.74,17.74,738000.0,12.7971,12.7971,12.7755,12.7755,738000.0
2009-12-21 09:55:00,17.74,17.76,17.74,17.75,562500.0,12.7755,12.7899,12.7755,12.7827,562500.0
2009-12-21 10:00:00,17.75,17.8,17.75,17.8,712200.0,12.7827,12.8187,12.7827,12.8187,712200.0
2009-12-21 10:05:00,17.79,17.8,17.79,17.8,485400.0,12.8115,12.8187,12.8115,12.8187,485400.0
2009-12-21 10:10:00,17.79,17.82,17.79,17.8,684300.0,12.8115,12.8331,12.8115,12.8187,684300.0
2009-12-21 10:15:00,17.8,17.83,17.8,17.83,730500.0,12.8187,12.8403,12.8187,12.8403,730500.0
2009-12-21 10:20:00,17.83,17.83,17.81,17.82,652800.0,12.8403,12.8403,12.8259,12.8331,652800.0
2009-12-21 10:25:00,17.82,17.82,17.76,17.77,655800.0,12.8331,12.8331,12.7899,12.7971,655800.0
2009-12-21 10:30:00,17.78,17.79,17.77,17.78,633900.0,12.8043,12.8115,12.7971,12.8043,633900.0
2009-12-21 10:35:00,17.79,17.81,17.79,17.81,334500.0,12.8115,12.8259,12.8115,12.8259,334500.0
2009-12-21 10:40:00,17.81,17.82,17.8,17.81,559200.0,12.8259,12.8331,12.8187,12.8259,559200.0
2009-12-21 10:45:00,17.81,17.81,17.79,17.79,250200.0,12.8259,12.8259,12.8115,12.8115,250200.0
2009-12-21 10:50:00,17.79,17.79,17.78,17.78,200400.0,12.8115,12.8115,12.8043,12.8043,200400.0
2009-12-21 10:55:00,17.78,17.78,17.76,17.78,483600.0,12.8043,12.8043,12.7899,12.8043,483600.0
2009-12-21 11:00:00,17.78,17.78,17.76,17.76,211500.0,12.8043,12.8043,12.7899,12.7899,211500.0
2009-12-21 11:05:00,17.76,17.76,17.72,17.73,867000.0,12.7899,12.7899,12.7611,12.7683,867000.0
2009-12-21 11:10:00,17.74,17.75,17.72,17.73,553800.0,12.7755,12.7827,12.7611,12.7683,553800.0
2009-12-21 11:15:00,17.73,17.73,17.72,17.72,220500.0,12.7683,12.7683,12.7611,12.7611,220500.0
2009-12-21 11:20:00,17.72,17.73,17.72,17.73,305400.0,12.7611,12.7683,12.7611,12.7683,305400.0
2009-12-21 11:25:00,17.72,17.73,17.72,17.73,277800.0,12.7611,12.7683,12.7611,12.7683,277800.0
2009-12-21 11:30:00,17.73,17.75,17.72,17.73,495900.0,12.7683,12.7827,12.7611,12.7683,495900.0
2009-12-21 11:35:00,17.73,17.76,17.73,17.76,270000.0,12.7683,12.7899,12.7683,12.7899,270000.0
2009-12-21 11:40:00,17.76,17.76,17.75,17.76,287400.0,12.7899,12.7899,12.7827,12.7899,287400.0
2009-12-21 11:45:00,17.76,17.77,17.75,17.76,256500.0,12.7899,12.7971,12.7827,12.7899,256500.0
2009-12-21 11:50:00,17.76,17.76,17.74,17.75,172200.0,12.7899,12.7899,12.7755,12.7827,172200.0
2009-12-21 11:55:00,17.75,17.76,17.75,17.75,179400.0,12.7827,12.7899,12.7827,12.7827,179400.0
2009-12-21 12:00:00,17.75,17.77,17.75,17.77,246300.0,12.7827,12.7971,12.7827,12.7971,246300.0
2009-12-21 12:05:00,17.77,17.78,17.77,17.77,377100.0,12.7971,12.8043,12.7971,12.7971,377100.0
2009-12-21 12:10:00,17.77,17.78,17.77,17.78,198900.0,12.7971,12.8043,12.7971,12.8043,198900.0
2009-12-21 12:15:00,17.77,17.78,17.77,17.77,210300.0,12.7971,12.8043,12.7971,12.7971,210300.0
2009-12-21 12:20:00,17.78,17.78,17.77,17.78,217800.0,12.8043,12.8043,12.7971,12.8043,217800.0
2009-12-21 12:25:00,17.78,17.81,17.78,17.81,354600.0,12.8043,12.8259,12.8043,12.8259,354600.0
2009-12-21 12:30:00,17.81,17.82,17.81,17.82,179400.0,12.8259,12.8331,12.8259,12.8331,179400.0
2009-12-21 12:35:00,17.82,17.83,17.81,17.81,206400.0,12.8331,12.8403,12.8259,12.8259,206400.0
2009-12-21 12:40:00,17.81,17.82,17.8,17.8,299100.0,12.8259,12.8331,12.8187,12.8187,299100.0
2009-12-21 12:45:00,17.8,17.82,17.8,17.8,200100.0,12.8187,12.8331,12.8187,12.8187,200100.0
2009-12-21 12:50:00,17.81,17.81,17.78,17.78,283200.0,12.8259,12.8259,12.8043,12.8043,283200.0
2009-12-21 12:55:00,17.78,17.79,17.78,17.79,312300.0,12.8043,12.8115,12.8043,12.8115,312300.0
2009-12-21 13:00:00,17.79,17.82,17.78,17.82,352800.0,12.8115,12.8331,12.8043,12.8331,352800.0
2009-12-21 13:05:00,17.82,17.82,17.81,17.82,171000.0,12.8331,12.8331,12.8259,12.8331,171000.0
2009-12-21 13:10:00,17.82,17.83,17.81,17.81,452100.0,12.8331,12.8403,12.8259,12.8259,452100.0
2009-12-21 13:15:00,17.81,17.83,17.81,17.82,242400.0,12.8259,12.8403,12.8259,12.8331,242400.0
2009-12-21 13:20:00,17.82,17.83,17.81,17.83,249600.0,12.8331,12.8403,12.8259,12.8403,249600.0
2009-12-21 13:25:00,17.83,17.83,17.82,17.83,395100.0,12.8403,12.8403,12.8331,12.8403,395100.0
2009-12-21 13:30:00,17.83,17.83,17.82,17.82,258600.0,12.8403,12.8403,12.8331,12.8331,258600.0
2009-12-21 13:35:00,17.83,17.84,17.82,17.82,369900.0,12.8403,12.8475,12.8331,12.8331,369900.0
2009-12-21 13:40:00,17.82,17.82,17.81,17.81,282300.0,12.8331,12.8331,12.8259,12.8259,282300.0
2009-12-21 13:45:00,17.81,17.82,17.8,17.8,320100.0,12.8259,12.8331,12.8187,12.8187,320100.0
2009-12-21 13:50:00,17.8,17.85,17.8,17.81,445200.0,12.8187,12.8547,12.8187,12.8259,445200.0
2009-12-21 13:55:00,17.81,17.83,17.81,17.82,285600.0,12.8259,12.8403,12.8259,12.8331,285600.0
2009-12-21 14:00:00,17.82,17.82,17.81,17.82,207300.0,12.8331,12.8331,12.8259,12.8331,207300.0
2009-12-21 14:05:00,17.82,17.82,17.8,17.81,251100.0,12.8331,12.8331,12.8187,12.8259,251100.0
2009-12-21 14:10:00,17.81,17.82,17.8,17.81,323700.0,12.8259,12.8331,12.8187,12.8259,323700.0
2009-12-21 14:15:00,17.81,17.82,17.81,17.82,155400.0,12.8259,12.8331,12.8259,12.8331,155400.0
2009-12-21 14:20:00,17.82,17.82,17.82,17.82,179700.0,12.8331,12.8331,12.8331,12.8331,179700.0
2009-12-21 14:25:00,17.82,17.82,17.81,17.81,321000.0,12.8331,12.8331,12.8259,12.8259,321000.0
2009-12-21 14:30:00,17.82,17.82,17.79,17.79,262500.0,12.8331,12.8331,12.8115,12.8115,262500.0
2009-12-21 14:35:00,17.79,17.79,17.78,17.79,325800.0,12.8115,12.8115,12.8043,12.8115,325800.0
2009-12-21 14:40:00,17.79,17.79,17.77,17.79,391800.0,12.8115,12.8115,12.7971,12.8115,391800.0
2009-12-21 14:45:00,17.79,17.79,17.79,17.79,174000.0,12.8115,12.8115,12.8115,12.8115,174000.0
2009-12-21 14:50:00,17.79,17.79,17.78,17.78,573000.0,12.8115,12.8115,12.8043,12.8043,573000.0
2009-12-21 14:55:00,17.78,17.79,17.77,17.79,421500.0,12.8043,12.8115,12.7971,12.8115,421500.0
2009-12-21 15:00:00,17.79,17.79,17.78,17.79,273000.0,12.8115,12.8115,12.8043,12.8115,273000.0
2009-12-21 15:05:00,17.79,17.79,17.77,17.78,471300.0,12.8115,12.8115,12.7971,12.8043,471300.0
2009-12-21 15:10:00,17.78,17.78,17.78,17.78,431400.0,12.8043,12.8043,12.8043,12.8043,431400.0
2009-12-21 15:15:00,17.78,17.79,17.78,17.79,319800.0,12.8043,12.8115,12.8043,12.8115,319800.0
2009-12-21 15:20:00,17.78,17.79,17.78,17.79,192600.0,12.8043,12.8115,12.8043,12.8115,192600.0
2009-12-21 15:25:00,17.79,17.81,17.79,17.8,345000.0,12.8115,12.8259,12.8115,12.8187,345000.0
2009-12-21 15:30:00,17.81,17.82,17.8,17.82,571500.0,12.8259,12.8331,12.8187,12.8331,571500.0
2009-12-21 15:35:00,17.82,17.83,17.8,17.8,973500.0,12.8331,12.8403,12.8187,12.8187,973500.0
2009-12-21 15:40:00,17.8,17.81,17.78,17.78,825600.0,12.8187,12.8259,12.8043,12.8043,825600.0
2009-12-21 15:45:00,17.78,17.8,17.78,17.79,902100.0,12.8043,12.8187,12.8043,12.8115,902100.0
2009-12-21 15:50:00,17.79,17.81,17.78,17.81,1240500.0,12.8115,12.8259,12.8043,12.8259,1240500.0
2009-12-21 15:55:00,17.81,17.81,17.79,17.8,1377900.0,12.8259,12.8259,12.8115,12.8187,1377900.0
2009-12-22 09:30:00,17.82,17.84,17.75,17.82,827100.0,12.8331,12.8475,12.7827,12.8331,827100.0
2009-12-22 09:35:00,17.83,17.86,17.8,17.86,636000.0,12.8403,12.8619,12.8187,12.8619,636000.0
2009-12-22 09:40:00,17.86,17.87,17.83,17.86,668400.0,12.8619,12.8691,12.8403,12.8619,668400.0
2009-12-22 09:45:00,17.86,17.87,17.84,17.87,462300.0,12.8619,12.8691,12.8475,12.8691,462300.0
2009-12-22 09:50:00,17.87,17.87,17.84,17.85,981600.0,12.8691,12.8691,12.8475,12.8547,981600.0
2009-12-22 09:55:00,17.85,17.87,17.85,17.85,488100.0,12.8547,12.8691,12.8547,12.8547,488100.0
2009-12-22 10:00:00,17.86,17.88,17.85,17.87,806400.0,12.8619,12.8763,12.8547,12.8691,806400.0
2009-12-22 10:05:00,17.87,17.88,17.86,17.88,863400.0,12.8691,12.8763,12.8619,12.8763,863400.0
2009-12-22 10:10:00,17.88,17.9,17.87,17.89,445500.0,12.8763,12.8908,12.8691,12.8835,445500.0
2009-12-22 10:15:00,17.89,17.9,17.89,17.89,303000.0,12.8835,12.8908,12.8835,12.8835,303000.0
2009-12-22 10:20:00,17.89,17.91,17.89,17.9,573300.0,12.8835,12.898,12.8835,12.8908,573300.0
2009-12-22 10:25:00,17.9,17.91,17.89,17.89,503100.0,12.8908,12.898,12.8835,12.8835,503100.0
2009-12-22 10:30:00,17.89,17.9,17.87,17.88,428100.0,12.8835,12.8908,12.8691,12.8763,428100.0
2009-12-22 10:35:00,17.88,17.89,17.87,17.88,277200.0,12.8763,12.8835,12.8691,12.8763,277200.0
2009-12-22 10:40:00,17.88,17.89,17.86,17.86,373800.0,12.8763,12.8835,12.8619,12.8619,373800.0
2009-12-22 10:45:00,17.86,17.88,17.86,17.87,341400.0,12.8619,12.8763,12.8619,12.8691,341400.0
2009-12-22 10:50:00,17.87,17.88,17.86,17.87,275400.0,12.8691,12.8763,12.8619,12.8691,275400.0
2009-12-22 10:55:00,17.87,17.87,17.86,17.86,274200.0,12.8691,12.8691,12.8619,12.8619,274200.0
2009-12-22 11:00:00,17.86,17.86,17.82,17.84,665400.0,12.8619,12.8619,12.8331,12.8475,665400.0
2009-12-22 11:05:00,17.84,17.87,17.84,17.86,235500.0,12.8475,12.8691,12.8475,12.8619,235500.0
2009-12-22 11:10:00,17.87,17.87,17.86,17.87,284100.0,12.8691,12.8691,12.8619,12.8691,284100.0
2009-12-22 11:15:00,17.87,17.89,17.87,17.89,185400.0,12.8691,12.8835,12.8691,12.8835,185400.0
2009-12-22 11:20:00,17.89,17.89,17.86,17.87,567900.0,12.8835,12.8835,12.8619,12.8691,567900.0
2009-12-22 11:25:00,17.88,17.89,17.87,17.88,184200.0,12.8763,12.8835,12.8691,12.8763,184200.0
2009-12-22 11:30:00,17.88,17.89,17.87,17.89,256500.0,12.8763,12.8835,12.8691,12.8835,256500.0
2009-12-22 11:35:00,17.89,17.89,17.88,17.89,302700.0,12.8835,12.8835,12.8763,12.8835,302700.0
2009-12-22 11:40:00,17.89,17.9,17.89,17.9,200700.0,12.8835,12.8908,12.8835,12.8908,200700.0
2009-12-22 11:45:00,17.9,17.91,17.88,17.89,615900.0,12.8908,12.898,12.8763,12.8835,615900.0
2009-12-22 11:50:00,17.88,17.89,17.88,17.88,160200.0,12.8763,12.8835,12.8763,12.8763,160200.0
2009-12-22 11:55:00,17.88,17.9,17.88,17.9,163800.0,12.8763,12.8908,12.8763,12.8908,163800.0
2009-12-22 12:00:00,17.9,17.92,17.89,17.91,656700.0,12.8908,12.9052,12.8835,12.898,656700.0
2009-12-22 12:05:00,17.91,17.91,17.88,17.89,548400.0,12.898,12.898,12.8763,12.8835,548400.0
2009-12-22 12:10:00,17.89,17.89,17.87,17.87,255600.0,12.8835,12.8835,12.8691,12.8691,255600.0
2009-12-22 12:15:00,17.87,17.87,17.84,17.84,464400.0,12.8691,12.8691,12.8475,12.8475,464400.0
2009-12-22 12:20:00,17.84,17.85,17.82,17.82,731400.0,12.8475,12.8547,12.8331,12.8331,731400.0
2009-12-22 12:25:00,17.83,17.83,17.81,17.83,369900.0,12.8403,12.8403,12.8259,12.8403,369900.0
2009-12-22 12:30:00,17.83,17.84,17.83,17.83,373200.0,12.8403,12.8475,12.8403,12.8403,373200.0
2009-12-22 12:35:00,17.83,17.85,17.83,17.85,225300.0,12.8403,12.8547,12.8403,12.8547,225300.0
2009-12-22 12:40:00,17.85,17.86,17.85,17.86,260700.0,12.8547,12.8619,12.8547,12.8619,260700.0
2009-12-22 12:45:00,17.86,17.88,17.86,17.88,232200.0,12.8619,12.8763,12.8619,12.8763,232200.0
2009-12-22 12:50:00,17.88,17.88,17.86,17.87,558900.0,12.8763,12.8763,12.8619,12.8691,558900.0
2009-12-22 12:55:00,17.87,17.88,17.86,17.87,122700.0,12.8691,12.8763,12.8619,12.8691,122700.0
2009-12-22 13:00:00,17.87,17.88,17.86,17.87,264600.0,12.8691,12.8763,12.8619,12.8691,264600.0
2009-12-22 13:05:00,17.88,17.88,17.87,17.88,263100.0,12.8763,12.8763,12.8691,12.8763,263100.0
2009-12-22 13:10:00,17.88,17.89,17.87,17.87,292800.0,12.8763,12.8835,12.8691,12.8691,292800.0
2009-12-22 13:15:00,17.87,17.88,17.86,17.86,189600.0,12.8691,12.8763,12.8619,12.8619,189600.0
2009-12-22 13:20:00,17.86,17.86,17.85,17.85,138900.0,12.8619,12.8619,12.8547,12.8547,138900.0
2009-12-22 13:25:00,17.85,17.87,17.85,17.87,204300.0,12.8547,12.8691,12.8547,12.8691,204300.0
2009-12-22 13:30:00,17.87,17.87,17.86,17.86,297300.0,12.8691,12.8691,12.8619,12.8619,297300.0
2009-12-22 13:35:00,17.86,17.87,17.86,17.86,275100.0,12.8619,12.8691,12.8619,12.8619,275100.0
2009-12-22 13:40:00,17.86,17.87,17.86,17.87,203100.0,12.8619,12.8691,12.8619,12.8691,203100.0
2009-12-22 13:45:00,17.87,17.87,17.86,17.86,251400.0,12.8691,12.8691,12.8619,12.8619,251400.0
2009-12-22 13:50:00,17.86,17.87,17.86,17.86,274500.0,12.8619,12.8691,12.8619,12.8619,274500.0
2009-12-22 13:55:00,17.86,17.87,17.84,17.85,307200.0,12.8619,12.8691,12.8475,12.8547,307200.0
2009-12-22 14:00:00,17.86,17.86,17.84,17.84,623100.0,12.8619,12.8619,12.8475,12.8475,623100.0
2009-12-22 14:05:00,17.84,17.84,17.82,17.83,396600.0,12.8475,12.8475,12.8331,12.8403,396600.0
2009-12-22 14:10:00,17.83,17.83,17.82,17.83,328200.0,12.8403,12.8403,12.8331,12.8403,328200.0
2009-12-22 14:15:00,17.83,17.85,17.83,17.83,481800.0,12.8403,12.8547,12.8403,12.8403,481800.0
2009-12-22 14:20:00,17.83,17.84,17.83,17.83,350700.0,12.8403,12.8475,12.8403,12.8403,350700.0
2009-12-22 14:25:00,17.83,17.84,17.83,17.83,355500.0,12.8403,12.8475,12.8403,12.8403,355500.0
2009-12-22 14:30:00,17.83,17.85,17.82,17.82,366000.0,12.8403,12.8547,12.8331,12.8331,366000.0
2009-12-22 14:35:00,17.82,17.84,17.82,17.84,179700.0,12.8331,12.8475,12.8331,12.8475,179700.0
2009-12-22 14:40:00,17.84,17.84,17.83,17.83,136800.0,12.8475,12.8475,12.8403,12.8403,136800.0
2009-12-22 14:45:00,17.83,17.85,17.83,17.84,288600.0,12.8403,12.8547,12.8403,12.8475,288600.0
2009-12-22 14:50:00,17.84,17.84,17.84,17.84,189600.0,12.8475,12.8475,12.8475,12.8475,189600.0
2009-12-22 14:55:00,17.84,17.85,17.84,17.84,301200.0,12.8475,12.8547,12.8475,12.8475,301200.0
2009-12-22 15:00:00,17.84,17.85,17.83,17.83,470400.0,12.8475,12.8547,12.8403,12.8403,470400.0
2009-12-22 15:05:00,17.83,17.84,17.83,17.83,333300.0,12.8403,12.8475,12.8403,12.8403,333300.0
2009-12-22 15:10:00,17.83,17.84,17.83,17.84,182700.0,12.8403,12.8475,12.8403,12.8475,182700.0
2009-12-22 15:15:00,17.84,17.84,17.83,17.84,270600.0,12.8475,12.8475,12.8403,12.8475,270600.0
2009-12-22 15:20:00,17.84,17.84,17.81,17.82,579000.0,12.8475,12.8475,12.8259,12.8331,579000.0
2009-12-22 15:25:00,17.82,17.83,17.8,17.81,616200.0,12.8331,12.8403,12.8187,12.8259,616200.0
2009-12-22 15:30:00,17.81,17.81,17.78,17.81,686700.0,12.8259,12.8259,12.8043,12.8259,686700.0
2009-12-22 15:35:00,17.81,17.81,17.79,17.8,595500.0,12.8259,12.8259,12.8115,12.8187,595500.0
2009-12-22 15:40:00,17.8,17.8,17.76,17.76,894900.0,12.8187,12.8187,12.7899,12.7899,894900.0
2009-12-22 15:45:00,17.76,17.77,17.75,17.76,1027200.0,12.7899,12.7971,12.7827,12.7899,1027200.0
2009-12-22 15:50:00,17.76,17.79,17.76,17.78,1132200.0,12.7899,12.8115,12.7899,12.8043,1132200.0
2009-12-22 15:55:00,17.78,17.79,17.77,17.78,1879200.0,12.8043,12.8115,12.7971,12.8043,1879200.0
2009-12-23 09:30:00,17.82,17.83,17.78,17.8,715200.0,12.8331,12.8403,12.8043,12.8187,715200.0
2009-12-23 09:35:00,17.8,17.84,17.78,17.84,394500.0,12.8187,12.8475,12.8043,12.8475,394500.0
2009-12-23 09:40:00,17.84,17.84,17.82,17.83,262500.0,12.8475,12.8475,12.8331,12.8403,262500.0
2009-12-23 09:45:00,17.83,17.84,17.82,17.84,150900.0,12.8403,12.8475,12.8331,12.8475,150900.0
2009-12-23 09:50:00,17.84,17.86,17.83,17.85,264900.0,12.8475,12.8619,12.8403,12.8547,264900.0
2009-12-23 09:55:00,17.85,17.86,17.85,17.85,355800.0,12.8547,12.8619,12.8547,12.8547,355800.0
2009-12-23 10:00:00,17.84,17.85,17.81,17.81,829500.0,12.8475,12.8547,12.8259,12.8259,829500.0
2009-12-23 10:05:00,17.81,17.81,17.78,17.78,400200.0,12.8259,12.8259,12.8043,12.8043,400200.0
2009-12-23 10:10:00,17.78,17.8,17.78,17.79,376200.0,12.8043,12.8187,12.8043,12.8115,376200.0
2009-12-23 10:15:00,17.79,17.81,17.79,17.79,250800.0,12.8115,12.8259,12.8115,12.8115,250800.0
2009-12-23 10:20:00,17.8,17.82,17.79,17.81,161400.0,12.8187,12.8331,12.8115,12.8259,161400.0
2009-12-23 10:25:00,17.81,17.82,17.76,17.77,598500.0,12.8259,12.8331,12.7899,12.7971,598500.0
2009-12-23 10:30:00,17.77,17.77,17.76,17.77,277800.0,12.7971,12.7971,12.7899,12.7971,277800.0
2009-12-23 10:35:00,17.76,17.8,17.76,17.79,244800.0,12.7899,12.8187,12.7899,12.8115,244800.0
2009-12-23 10:40:00,17.79,17.8,17.79,17.8,243000.0,12.8115,12.8187,12.8115,12.8187,243000.0
2009-12-23 10:45:00,17.8,17.83,17.8,17.81,320400.0,12.8187,12.8403,12.8187,12.8259,320400.0
2009-12-23 10:50:00,17.81,17.83,17.81,17.83,111300.0,12.8259,12.8403,12.8259,12.8403,111300.0
2009-12-23 10:55:00,17.83,17.83,17.8,17.8,376500.0,12.8403,12.8403,12.8187,12.8187,376500.0
2009-12-23 11:00:00,17.8,17.82,17.8,17.82,213900.0,12.8187,12.8331,12.8187,12.8331,213900.0
2009-12-23 11:05:00,17.82,17.83,17.82,17.82,271500.0,12.8331,12.8403,12.8331,12.8331,271500.0
2009-12-23 11:10:00,17.83,17.83,17.82,17.82,246300.0,12.8403,12.8403,12.8331,12.8331,246300.0
2009-12-23 11:15:00,17.82,17.83,17.82,17.82,207900.0,12.8331,12.8403,12.8331,12.8331,207900.0
2009-12-23 11:20:00,17.82,17.83,17.82,17.83,182100.0,12.8331,12.8403,12.8331,12.8403,182100.0
2009-12-23 11:25:00,17.83,17.83,17.82,17.82,299700.0,12.8403,12.8403,12.8331,12.8331,299700.0
2009-12-23 11:30:00,17.82,17.83,17.82,17.82,220200.0,12.8331,12.8403,12.8331,12.8331,220200.0
2009-12-23 11:35:00,17.82,17.83,17.82,17.82,107400.0,12.8331,12.8403,12.8331,12.8331,107400.0
2009-12-23 11:40:00,17.82,17.83,17.79,17.79,345300.0,12.8331,12.8403,12.8115,12.8115,345300.0
2009-12-23 11:45:00,17.79,17.8,17.78,17.8,318000.0,12.8115,12.8187,12.8043,12.8187,318000.0
2009-12-23 11:50:00,17.79,17.83,17.79,17.82,223500.0,12.8115,12.8403,12.8115,12.8331,223500.0
2009-12-23 11:55:00,17.83,17.83,17.8,17.81,148200.0,12.8403,12.8403,12.8187,12.8259,148200.0
2009-12-23 12:00:00,17.8,17.82,17.8,17.81,267900.0,12.8187,12.8331,12.8187,12.8259,267900.0
2009-12-23 12:05:00,17.81,17.82,17.81,17.82,157800.0,12.8259,12.8331,12.8259,12.8331,157800.0
2009-12-23 12:10:00,17.82,17.82,17.82,17.82,72900.0,12.8331,12.8331,12.8331,12.8331,72900.0
2009-12-23 12:15:00,17.82,17.83,17.82,17.82,233100.0,12.8331,12.8403,12.8331,12.8331,233100.0
2009-12-23 12:20:00,17.82,17.83,17.82,17.82,117000.0,12.8331,12.8403,12.8331,12.8331,117000.0
2009-12-23 12:25:00,17.83,17.83,17.82,17.82,101100.0,12.8403,12.8403,12.8331,12.8331,101100.0
2009-12-23 12:30:00,17.82,17.82,17.82,17.82,109800.0,12.8331,12.8331,12.8331,12.8331,109800.0
2009-12-23 12:35:00,17.82,17.83,17.81,17.83,224700.0,12.8331,12.8403,12.8259,12.8403,224700.0
2009-12-23 12:40:00,17.82,17.83,17.82,17.82,65700.0,12.8331,12.8403,12.8331,12.8331,65700.0
2009-12-23 12:45:00,17.82,17.83,17.82,17.82,213900.0,12.8331,12.8403,12.8331,12.8331,213900.0
2009-12-23 12:50:00,17.82,17.83,17.82,17.83,273600.0,12.8331,12.8403,12.8331,12.8403,273600.0
2009-12-23 12:55:00,17.82,17.83,17.82,17.82,45300.0,12.8331,12.8403,12.8331,12.8331,45300.0
2009-12-23 13:00:00,17.83,17.83,17.82,17.82,270900.0,12.8403,12.8403,12.8331,12.8331,270900.0
2009-12-23 13:05:00,17.82,17.84,17.82,17.83,184500.0,12.8331,12.8475,12.8331,12.8403,184500.0
2009-12-23 13:10:00,17.84,17.85,17.83,17.84,295200.0,12.8475,12.8547,12.8403,12.8475,295200.0
2009-12-23 13:15:00,17.84,17.85,17.84,17.85,226800.0,12.8475,12.8547,12.8475,12.8547,226800.0
2009-12-23 13:20:00,17.85,17.86,17.84,17.86,425400.0,12.8547,12.8619,12.8475,12.8619,425400.0
2009-12-23 13:25:00,17.86,17.86,17.84,17.85,257100.0,12.8619,12.8619,12.8475,12.8547,257100.0
2009-12-23 13:30:00,17.85,17.87,17.85,17.86,345600.0,12.8547,12.8691,12.8547,12.8619,345600.0
2009-12-23 13:35:00,17.86,17.86,17.84,17.84,147000.0,12.8619,12.8619,12.8475,12.8475,147000.0
2009-12-23 13:40:00,17.84,17.84,17.84,17.84,196800.0,12.8475,12.8475,12.8475,12.8475,196800.0
2009-12-23 13:45:00,17.84,17.86,17.84,17.85,243900.0,12.8475,12.8619,12.8475,12.8547,243900.0
2009-12-23 13:50:00,17.85,17.85,17.84,17.84,134700.0,12.8547,12.8547,12.8475,12.8475,134700.0
2009-12-23 13:55:00,17.84,17.84,17.84,17.84,107700.0,12.8475,12.8475,12.8475,12.8475,107700.0
2009-12-23 14:00:00,17.84,17.84,17.84,17.84,180900.0,12.8475,12.8475,12.8475,12.8475,180900.0
2009-12-23 14:05:00,17.84,17.84,17.83,17.83,281100.0,12.8475,12.8475,12.8403,12.8403,281100.0
2009-12-23 14:10:00,17.83,17.84,17.81,17.81,372900.0,12.8403,12.8475,12.8259,12.8259,372900.0
2009-12-23 14:15:00,17.82,17.82,17.8,17.8,293400.0,12.8331,12.8331,12.8187,12.8187,293400.0
2009-12-23 14:20:00,17.8,17.81,17.79,17.81,829800.0,12.8187,12.8259,12.8115,12.8259,829800.0
2009-12-23 14:25:00,17.81,17.82,17.81,17.81,144300.0,12.8259,12.8331,12.8259,12.8259,144300.0
2009-12-23 14:30:00,17.82,17.82,17.81,17.81,246900.0,12.8331,12.8331,12.8259,12.8259,246900.0
2009-12-23 14:35:00,17.81,17.81,17.79,17.8,272700.0,12.8259,12.8259,12.8115,12.8187,272700.0
2009-12-23 14:40:00,17.8,17.8,17.79,17.79,219900.0,12.8187,12.8187,12.8115,12.8115,219900.0
2009-12-23 14:45:00,17.79,17.79,17.78,17.78,261300.0,12.8115,12.8115,12.8043,12.8043,261300.0
2009-12-23 14:50:00,17.78,17.79,17.76,17.77,457800.0,12.8043,12.8115,12.7899,12.7971,457800.0
2009-12-23 14:55:00,17.77,17.78,17.77,17.77,178800.0,12.7971,12.8043,12.7971,12.7971,178800.0
2009-12-23 15:00:00,17.77,17.77,17.76,17.77,456300.0,12.7971,12.7971,12.7899,12.7971,456300.0
2009-12-23 15:05:00,17.76,17.78,17.75,17.78,407700.0,12.7899,12.8043,12.7827,12.8043,407700.0
2009-12-23 15:10:00,17.78,17.78,17.77,17.77,208200.0,12.8043,12.8043,12.7971,12.7971,208200.0
2009-12-23 15:15:00,17.78,17.78,17.77,17.78,274500.0,12.8043,12.8043,12.7971,12.8043,274500.0
2009-12-23 15:20:00,17.78,17.78,17.77,17.78,337500.0,12.8043,12.8043,12.7971,12.8043,337500.0
2009-12-23 15:25:00,17.78,17.79,17.77,17.78,221100.0,12.8043,12.8115,12.7971,12.8043,221100.0
2009-12-23 15:30:00,17.78,17.78,17.77,17.78,268800.0,12.8043,12.8043,12.7971,12.8043,268800.0
2009-12-23 15:35:00,17.78,17.79,17.78,17.78,502500.0,12.8043,12.8115,12.8043,12.8043,502500.0
2009-12-23 15:40:00,17.78,17.8,17.78,17.79,373200.0,12.8043,12.8187,12.8043,12.8115,373200.0
2009-12-23 15:45:00,17.79,17.79,17.78,17.78,237000.0,12.8115,12.8115,12.8043,12.8043,237000.0
2009-12-23 15:50:00,17.78,17.79,17.78,17.79,626700.0,12.8043,12.8115,12.8043,12.8115,626700.0
2009-12-23 15:55:00,17.79,17.79,17.78,17.78,981300.0,12.8115,12.8115,12.8043,12.8043,981300.0
2009-12-24 09:30:00,17.78,17.83,17.78,17.82,477300.0,12.8043,12.8403,12.8043,12.8331,477300.0
2009-12-24 09:35:00,17.82,17.83,17.81,17.81,249900.0,12.8331,12.8403,12.8259,12.8259,249900.0
2009-12-24 09:40:00,17.81,17.83,17.81,17.82,281700.0,12.8259,12.8403,12.8259,12.8331,281700.0
2009-12-24 09:45:00,17.82,17.82,17.8,17.82,329100.0,12.8331,12.8331,12.8187,12.8331,329100.0
2009-12-24 09:50:00,17.82,17.83,17.81,17.83,216600.0,12.8331,12.8403,12.8259,12.8403,216600.0
2009-12-24 09:55:00,17.83,17.86,17.83,17.85,380700.0,12.8403,12.8619,12.8403,12.8547,380700.0
2009-12-24 10:00:00,17.85,17.88,17.85,17.87,501600.0,12.8547,12.8763,12.8547,12.8691,501600.0
2009-12-24 10:05:00,17.87,17.87,17.86,17.87,301200.0,12.8691,12.8691,12.8619,12.8691,301200.0
2009-12-24 10:10:00,17.87,17.87,17.85,17.87,354000.0,12.8691,12.8691,12.8547,12.8691,354000.0
2009-12-24 10:15:00,17.87,17.88,17.86,17.88,617400.0,12.8691,12.8763,12.8619,12.8763,617400.0
2009-12-24 10:20:00,17.88,17.89,17.87,17.89,324300.0,12.8763,12.8835,12.8691,12.8835,324300.0
2009-12-24 10:25:00,17.89,17.9,17.89,17.89,501900.0,12.8835,12.8908,12.8835,12.8835,501900.0
2009-12-24 10:30:00,17.89,17.89,17.86,17.89,289200.0,12.8835,12.8835,12.8619,12.8835,289200.0
2009-12-24 10:35:00,17.89,17.91,17.89,17.91,238500.0,12.8835,12.898,12.8835,12.898,238500.0
2009-12-24 10:40:00,17.91,17.91,17.89,17.89,268800.0,12.898,12.898,12.8835,12.8835,268800.0
2009-12-24 10:45:00,17.89,17.9,17.89,17.89,100800.0,12.8835,12.8908,12.8835,12.8835,100800.0
2009-12-24 10:50:00,17.89,17.9,17.88,17.89,239100.0,12.8835,12.8908,12.8763,12.8835,239100.0
2009-12-24 10:55:00,17.89,17.9,17.89,17.9,126000.0,12.8835,12.8908,12.8835,12.8908,126000.0
2009-12-24 11:00:00,17.9,17.9,17.89,17.9,287400.0,12.8908,12.8908,12.8835,12.8908,287400.0
2009-12-24 11:05:00,17.9,17.9,17.89,17.9,147900.0,12.8908,12.8908,12.8835,12.8908,147900.0
2009-12-24 11:10:00,17.9,17.9,17.9,17.9,137100.0,12.8908,12.8908,12.8908,12.8908,137100.0
2009-12-24 11:15:00,17.9,17.9,17.89,17.9,245100.0,12.8908,12.8908,12.8835,12.8908,245100.0
2009-12-24 11:20:00,17.9,17.9,17.9,17.9,94500.0,12.8908,12.8908,12.8908,12.8908,94500.0
2009-12-24 11:25:00,17.9,17.9,17.9,17.9,85200.0,12.8908,12.8908,12.8908,12.8908,85200.0
2009-12-24 11:30:00,17.9,17.9,17.89,17.9,369000.0,12.8908,12.8908,12.8835,12.8908,369000.0
2009-12-24 11:35:00,17.9,17.9,17.9,17.9,44400.0,12.8908,12.8908,12.8908,12.8908,44400.0
2009-12-24 11:40:00,17.9,17.9,17.9,17.9,107100.0,12.8908,12.8908,12.8908,12.8908,107100.0
2009-12-24 11:45:00,17.9,17.9,17.9,17.9,249600.0,12.8908,12.8908,12.8908,12.8908,249600.0
2009-12-24 11:50:00,17.9,17.9,17.9,17.9,91500.0,12.8908,12.8908,12.8908,12.8908,91500.0
2009-12-24 11:55:00,17.9,17.9,17.9,17.9,107700.0,12.8908,12.8908,12.8908,12.8908,107700.0
2009-12-24 12:00:00,17.9,17.91,17.9,17.9,1037100.0,12.8908,12.898,12.8908,12.8908,1037100.0
2009-12-24 12:05:00,17.9,17.91,17.89,17.9,243600.0,12.8908,12.898,12.8835,12.8908,243600.0
2009-12-24 12:10:00,17.9,17.9,17.89,17.9,320100.0,12.8908,12.8908,12.8835,12.8908,320100.0
2009-12-24 12:15:00,17.9,17.9,17.89,17.9,183000.0,12.8908,12.8908,12.8835,12.8908,183000.0
2009-12-24 12:20:00,17.9,17.9,17.89,17.89,84600.0,12.8908,12.8908,12.8835,12.8835,84600.0
2009-12-24 12:25:00,17.89,17.9,17.89,17.9,226500.0,12.8835,12.8908,12.8835,12.8908,226500.0
2009-12-24 12:30:00,17.9,17.9,17.9,17.9,171900.0,12.8908,12.8908,12.8908,12.8908,171900.0
2009-12-24 12:35:00,17.9,17.9,17.9,17.9,113400.0,12.8908,12.8908,12.8908,12.8908,113400.0
2009-12-24 12:40:00,17.9,17.9,17.88,17.88,1046700.0,12.8908,12.8908,12.8763,12.8763,1046700.0
2009-12-24 12:45:00,17.88,17.88,17.87,17.87,318600.0,12.8763,12.8763,12.8691,12.8691,318600.0
2009-12-24 12:50:00,17.88,17.89,17.87,17.87,452700.0,12.8763,12.8835,12.8691,12.8691,452700.0
2009-12-24 12:55:00,17.87,17.88,17.87,17.87,649200.0,12.8691,12.8763,12.8691,12.8691,649200.0
2009-12-28 09:30:00,17.93,17.96,17.87,17.9,710700.0,12.9124,12.934,12.8691,12.8908,710700.0
2009-12-28 09:35:00,17.9,17.91,17.88,17.89,323700.0,12.8908,12.898,12.8763,12.8835,323700.0
2009-12-28 09:40:00,17.89,17.91,17.89,17.89,377100.0,12.8835,12.898,12.8835,12.8835,377100.0
2009-12-28 09:45:00,17.89,17.93,17.89,17.92,231900.0,12.8835,12.9124,12.8835,12.9052,231900.0
2009-12-28 09:50:00,17.92,17.96,17.92,17.96,417600.0,12.9052,12.934,12.9052,12.934,417600.0
2009-12-28 09:55:00,17.96,17.96,17.94,17.95,167700.0,12.934,12.934,12.9196,12.9268,167700.0
2009-12-28 10:00:00,17.95,17.96,17.92,17.93,291300.0,12.9268,12.934,12.9052,12.9124,291300.0
2009-12-28 10:05:00,17.93,17.93,17.92,17.92,219900.0,12.9124,12.9124,12.9052,12.9052,219900.0
2009-12-28 10:10:00,17.92,17.93,17.92,17.92,156600.0,12.9052,12.9124,12.9052,12.9052,156600.0
2009-12-28 10:15:00,17.92,17.95,17.92,17.94,130800.0,12.9052,12.9268,12.9052,12.9196,130800.0
2009-12-28 10:20:00,17.95,17.95,17.93,17.93,179400.0,12.9268,12.9268,12.9124,12.9124,179400.0
2009-12-28 10:25:00,17.94,17.96,17.93,17.95,200100.0,12.9196,12.934,12.9124,12.9268,200100.0
2009-12-28 10:30:00,17.95,17.96,17.94,17.94,253800.0,12.9268,12.934,12.9196,12.9196,253800.0
2009-12-28 10:35:00,17.94,17.94,17.92,17.93,154200.0,12.9196,12.9196,12.9052,12.9124,154200.0
2009-12-28 10:40:00,17.93,17.93,17.9,17.9,318000.0,12.9124,12.9124,12.8908,12.8908,318000.0
2009-12-28 10:45:00,17.9,17.9,17.87,17.87,533100.0,12.8908,12.8908,12.8691,12.8691,533100.0
2009-12-28 10:50:00,17.88,17.9,17.87,17.9,357000.0,12.8763,12.8908,12.8691,12.8908,357000.0
2009-12-28 10:55:00,17.89,17.9,17.89,17.89,209100.0,12.8835,12.8908,12.8835,12.8835,209100.0
2009-12-28 11:00:00,17.89,17.91,17.89,17.91,158700.0,12.8835,12.898,12.8835,12.898,158700.0
2009-12-28 11:05:00,17.91,17.92,17.9,17.9,281700.0,12.898,12.9052,12.8908,12.8908,281700.0
2009-12-28 11:10:00,17.9,17.91,17.89,17.89,122400.0,12.8908,12.898,12.8835,12.8835,122400.0
2009-12-28 11:15:00,17.89,17.9,17.89,17.9,64500.0,12.8835,12.8908,12.8835,12.8908,64500.0
2009-12-28 11:20:00,17.89,17.9,17.89,17.9,52200.0,12.8835,12.8908,12.8835,12.8908,52200.0
2009-12-28 11:25:00,17.9,17.91,17.9,17.91,112200.0,12.8908,12.898,12.8908,12.898,112200.0
2009-12-28 11:30:00,17.91,17.91,17.91,17.91,276600.0,12.898,12.898,12.898,12.898,276600.0
2009-12-28 11:35:00,17.91,17.91,17.9,17.9,118200.0,12.898,12.898,12.8908,12.8908,118200.0
2009-12-28 11:40:00,17.9,17.91,17.89,17.91,284400.0,12.8908,12.898,12.8835,12.898,284400.0
2009-12-28 11:45:00,17.91,17.92,17.9,17.91,203700.0,12.898,12.9052,12.8908,12.898,203700.0
2009-12-28 11:50:00,17.91,17.91,17.9,17.9,75300.0,12.898,12.898,12.8908,12.8908,75300.0
2009-12-28 11:55:00,17.9,17.91,17.9,17.91,159000.0,12.8908,12.898,12.8908,12.898,159000.0
2009-12-28 12:00:00,17.91,17.91,17.9,17.9,63300.0,12.898,12.898,12.8908,12.8908,63300.0
2009-12-28 12:05:00,17.9,17.91,17.89,17.9,145500.0,12.8908,12.898,12.8835,12.8908,145500.0
2009-12-28 12:10:00,17.9,17.9,17.89,17.89,34500.0,12.8908,12.8908,12.8835,12.8835,34500.0
2009-12-28 12:15:00,17.89,17.9,17.89,17.9,190800.0,12.8835,12.8908,12.8835,12.8908,190800.0
2009-12-28 12:20:00,17.9,17.91,17.9,17.91,66600.0,12.8908,12.898,12.8908,12.898,66600.0
2009-12-28 12:25:00,17.91,17.91,17.9,17.91,84900.0,12.898,12.898,12.8908,12.898,84900.0
2009-12-28 12:30:00,17.91,17.91,17.91,17.91,82500.0,12.898,12.898,12.898,12.898,82500.0
2009-12-28 12:35:00,17.91,17.92,17.91,17.92,115500.0,12.898,12.9052,12.898,12.9052,115500.0
2009-12-28 12:40:00,17.91,17.92,17.9,17.9,191400.0,12.898,12.9052,12.8908,12.8908,191400.0
2009-12-28 12:45:00,17.9,17.91,17.9,17.91,137700.0,12.8908,12.898,12.8908,12.898,137700.0
2009-12-28 12:50:00,17.91,17.91,17.9,17.91,55200.0,12.898,12.898,12.8908,12.898,55200.0
2009-12-28 12:55:00,17.91,17.91,17.91,17.91,32400.0,12.898,12.898,12.898,12.898,32400.0
2009-12-28 13:00:00,17.91,17.91,17.91,17.91,85200.0,12.898,12.898,12.898,12.898,85200.0
2009-12-28 13:05:00,17.91,17.91,17.91,17.91,66900.0,12.898,12.898,12.898,12.898,66900.0
2009-12-28 13:10:00,17.91,17.91,17.91,17.91,42600.0,12.898,12.898,12.898,12.898,42600.0
2009-12-28 13:15:00,17.91,17.92,17.9,17.9,367500.0,12.898,12.9052,12.8908,12.8908,367500.0
2009-12-28 13:20:00,17.91,17.91,17.9,17.9,96300.0,12.898,12.898,12.8908,12.8908,96300.0
2009-12-28 13:25:00,17.9,17.91,17.9,17.91,119400.0,12.8908,12.898,12.8908,12.898,119400.0
2009-12-28 13:30:00,17.91,17.91,17.91,17.91,169800.0,12.898,12.898,12.898,12.898,169800.0
2009-12-28 13:35:00,17.91,17.92,17.9,17.91,424500.0,12.898,12.9052,12.8908,12.898,424500.0
2009-12-28 13:40:00,17.91,17.92,17.91,17.91,552300.0,12.898,12.9052,12.898,12.898,552300.0
2009-12-28 13:45:00,17.91,17.91,17.9,17.91,192000.0,12.898,12.898,12.8908,12.898,192000.0
2009-12-28 13:50:00,17.9,17.92,17.89,17.91,492000.0,12.8908,12.9052,12.8835,12.898,492000.0
2009-12-28 13:55:00,17.91,17.92,17.91,17.91,109200.0,12.898,12.9052,12.898,12.898,109200.0
2009-12-28 14:00:00,17.91,17.94,17.91,17.93,509700.0,12.898,12.9196,12.898,12.9124,509700.0
2009-12-28 14:05:00,17.93,17.95,17.92,17.94,491400.0,12.9124,12.9268,12.9052,12.9196,491400.0
2009-12-28 14:10:00,17.95,17.95,17.94,17.95,252300.0,12.9268,12.9268,12.9196,12.9268,252300.0
2009-12-28 14:15:00,17.94,17.95,17.93,17.93,154500.0,12.9196,12.9268,12.9124,12.9124,154500.0
2009-12-28 14:20:00,17.93,17.94,17.92,17.94,835800.0,12.9124,12.9196,12.9052,12.9196,835800.0
2009-12-28 14:25:00,17.94,17.95,17.94,17.95,132000.0,12.9196,12.9268,12.9196,12.9268,132000.0
2009-12-28 14:30:00,17.94,17.95,17.94,17.95,236700.0,12.9196,12.9268,12.9196,12.9268,236700.0
2009-12-28 14:35:00,17.95,17.95,17.93,17.94,435900.0,12.9268,12.9268,12.9124,12.9196,435900.0
2009-12-28 14:40:00,17.93,17.94,17.93,17.93,259200.0,12.9124,12.9196,12.9124,12.9124,259200.0
2009-12-28 14:45:00,17.93,17.94,17.92,17.93,191400.0,12.9124,12.9196,12.9052,12.9124,191400.0
2009-12-28 14:50:00,17.93,17.94,17.93,17.94,122400.0,12.9124,12.9196,12.9124,12.9196,122400.0
2009-12-28 14:55:00,17.93,17.95,17.92,17.94,591600.0,12.9124,12.9268,12.9052,12.9196,591600.0
2009-12-28 15:00:00,17.94,17.95,17.94,17.94,206100.0,12.9196,12.9268,12.9196,12.9196,206100.0
2009-12-28 15:05:00,17.94,17.94,17.94,17.94,109800.0,12.9196,12.9196,12.9196,12.9196,109800.0
2009-12-28 15:10:00,17.94,17.95,17.94,17.94,339000.0,12.9196,12.9268,12.9196,12.9196,339000.0
2009-12-28 15:15:00,17.94,17.95,17.94,17.95,148800.0,12.9196,12.9268,12.9196,12.9268,148800.0
2009-12-28 15:20:00,17.94,17.95,17.94,17.95,187800.0,12.9196,12.9268,12.9196,12.9268,187800.0
2009-12-28 15:25:00,17.95,17.95,17.93,17.93,420000.0,12.9268,12.9268,12.9124,12.9124,420000.0
2009-12-28 15:30:00,17.93,17.95,17.93,17.95,438300.0,12.9124,12.9268,12.9124,12.9268,438300.0
2009-12-28 15:35:00,17.95,17.96,17.94,17.96,247800.0,12.9268,12.934,12.9196,12.934,247800.0
2009-12-28 15:40:00,17.96,17.97,17.94,17.96,589800.0,12.934,12.9412,12.9196,12.934,589800.0
2009-12-28 15:45:00,17.96,17.98,17.96,17.98,555900.0,12.934,12.9484,12.934,12.9484,555900.0
2009-12-28 15:50:00,17.98,17.98,17.96,17.98,580800.0,12.9484,12.9484,12.934,12.9484,580800.0
2009-12-28 15:55:00,17.98,18.0,17.98,17.99,1001400.0,12.9484,12.9628,12.9484,12.9556,1001400.0
2009-12-29 09:30:00,17.99,18.0,17.97,18.0,473400.0,12.9556,12.9628,12.9412,12.9628,473400.0
2009-12-29 09:35:00,18.0,18.03,17.97,17.99,593700.0,12.9628,12.9844,12.9412,12.9556,593700.0
2009-12-29 09:40:00,17.99,18.02,17.99,17.99,457500.0,12.9556,12.9772,12.9556,12.9556,457500.0
2009-12-29 09:45:00,18.0,18.01,17.98,17.98,405600.0,12.9628,12.97,12.9484,12.9484,405600.0
2009-12-29 09:50:00,17.99,18.01,17.99,18.0,248400.0,12.9556,12.97,12.9556,12.9628,248400.0
2009-12-29 09:55:00,18.0,18.0,17.97,17.99,264600.0,12.9628,12.9628,12.9412,12.9556,264600.0
2009-12-29 10:00:00,17.99,18.0,17.99,18.0,305100.0,12.9556,12.9628,12.9556,12.9628,305100.0
2009-12-29 10:05:00,18.0,18.02,18.0,18.0,272100.0,12.9628,12.9772,12.9628,12.9628,272100.0
2009-12-29 10:10:00,18.0,18.02,18.0,18.02,276900.0,12.9628,12.9772,12.9628,12.9772,276900.0
2009-12-29 10:15:00,18.02,18.05,18.02,18.04,374100.0,12.9772,12.9988,12.9772,12.9916,374100.0
2009-12-29 10:20:00,18.04,18.06,18.04,18.05,210900.0,12.9916,13.006,12.9916,12.9988,210900.0
2009-12-29 10:25:00,18.05,18.07,18.03,18.03,671700.0,12.9988,13.0132,12.9844,12.9844,671700.0
2009-12-29 10:30:00,18.03,18.05,18.03,18.04,333300.0,12.9844,12.9988,12.9844,12.9916,333300.0
2009-12-29 10:35:00,18.04,18.06,18.04,18.06,275400.0,12.9916,13.006,12.9916,13.006,275400.0
2009-12-29 10:40:00,18.06,18.07,18.06,18.06,302700.0,13.006,13.0132,13.006,13.006,302700.0
2009-12-29 10:45:00,18.06,18.07,18.05,18.05,279900.0,13.006,13.0132,12.9988,12.9988,279900.0
2009-12-29 10:50:00,18.05,18.06,18.04,18.04,333300.0,12.9988,13.006,12.9916,12.9916,333300.0
2009-12-29 10:55:00,18.04,18.05,18.03,18.05,171900.0,12.9916,12.9988,12.9844,12.9988,171900.0
2009-12-29 11:00:00,18.05,18.05,18.04,18.05,269400.0,12.9988,12.9988,12.9916,12.9988,269400.0
2009-12-29 11:05:00,18.04,18.05,18.03,18.03,398700.0,12.9916,12.9988,12.9844,12.9844,398700.0
2009-12-29 11:10:00,18.03,18.04,18.02,18.03,212400.0,12.9844,12.9916,12.9772,12.9844,212400.0
2009-12-29 11:15:00,18.03,18.05,18.03,18.04,327300.0,12.9844,12.9988,12.9844,12.9916,327300.0
2009-12-29 11:20:00,18.04,18.06,18.04,18.04,162000.0,12.9916,13.006,12.9916,12.9916,162000.0
2009-12-29 11:25:00,18.04,18.04,18.03,18.03,92100.0,12.9916,12.9916,12.9844,12.9844,92100.0
2009-12-29 11:30:00,18.03,18.03,18.03,18.03,281400.0,12.9844,12.9844,12.9844,12.9844,281400.0
2009-12-29 11:35:00,18.03,18.03,18.02,18.03,181800.0,12.9844,12.9844,12.9772,12.9844,181800.0
2009-12-29 11:40:00,18.03,18.03,18.01,18.03,217200.0,12.9844,12.9844,12.97,12.9844,217200.0
2009-12-29 11:45:00,18.03,18.03,18.03,18.03,93600.0,12.9844,12.9844,12.9844,12.9844,93600.0
2009-12-29 11:50:00,18.03,18.03,18.03,18.03,102600.0,12.9844,12.9844,12.9844,12.9844,102600.0
2009-12-29 11:55:00,18.03,18.03,18.02,18.02,180000.0,12.9844,12.9844,12.9772,12.9772,180000.0
2009-12-29 12:00:00,18.02,18.03,18.01,18.02,244200.0,12.9772,12.9844,12.97,12.9772,244200.0
2009-12-29 12:05:00,18.02,18.03,18.02,18.02,117900.0,12.9772,12.9844,12.9772,12.9772,117900.0
2009-12-29 12:10:00,18.02,18.03,18.02,18.03,283500.0,12.9772,12.9844,12.9772,12.9844,283500.0
2009-12-29 12:15:00,18.03,18.04,18.03,18.04,171600.0,12.9844,12.9916,12.9844,12.9916,171600.0
2009-12-29 12:20:00,18.04,18.04,18.03,18.04,187800.0,12.9916,12.9916,12.9844,12.9916,187800.0
2009-12-29 12:25:00,18.04,18.04,18.03,18.03,86700.0,12.9916,12.9916,12.9844,12.9844,86700.0
2009-12-29 12:30:00,18.03,18.04,18.02,18.04,182400.0,12.9844,12.9916,12.9772,12.9916,182400.0
2009-12-29 12:35:00,18.03,18.04,18.03,18.04,126600.0,12.9844,12.9916,12.9844,12.9916,126600.0
2009-12-29 12:40:00,18.04,18.05,18.04,18.05,129300.0,12.9916,12.9988,12.9916,12.9988,129300.0
2009-12-29 12:45:00,18.05,18.05,18.03,18.03,132000.0,12.9988,12.9988,12.9844,12.9844,132000.0
2009-12-29 12:50:00,18.03,18.04,18.03,18.03,115800.0,12.9844,12.9916,12.9844,12.9844,115800.0
2009-12-29 12:55:00,18.03,18.03,18.02,18.02,102600.0,12.9844,12.9844,12.9772,12.9772,102600.0
2009-12-29 13:00:00,18.02,18.02,18.01,18.01,130500.0,12.9772,12.9772,12.97,12.97,130500.0
2009-12-29 13:05:00,18.01,18.02,18.01,18.01,106500.0,12.97,12.9772,12.97,12.97,106500.0
2009-12-29 13:10:00,18.02,18.02,18.0,18.01,135000.0,12.9772,12.9772,12.9628,12.97,135000.0
2009-12-29 13:15:00,18.01,18.01,18.0,18.0,115200.0,12.97,12.97,12.9628,12.9628,115200.0
2009-12-29 13:20:00,18.0,18.0,17.98,17.99,137700.0,12.9628,12.9628,12.9484,12.9556,137700.0
2009-12-29 13:25:00,17.99,18.01,17.99,18.01,121500.0,12.9556,12.97,12.9556,12.97,121500.0
2009-12-29 13:30:00,18.01,18.02,18.01,18.02,307200.0,12.97,12.9772,12.97,12.9772,307200.0
2009-12-29 13:35:00,18.02,18.04,18.02,18.03,209400.0,12.9772,12.9916,12.9772,12.9844,209400.0
2009-12-29 13:40:00,18.04,18.04,18.03,18.03,195600.0,12.9916,12.9916,12.9844,12.9844,195600.0
2009-12-29 13:45:00,18.03,18.05,18.03,18.05,275700.0,12.9844,12.9988,12.9844,12.9988,275700.0
2009-12-29 13:50:00,18.04,18.05,18.04,18.04,109500.0,12.9916,12.9988,12.9916,12.9916,109500.0
2009-12-29 13:55:00,18.04,18.05,18.04,18.05,196200.0,12.9916,12.9988,12.9916,12.9988,196200.0
2009-12-29 14:00:00,18.05,18.05,18.05,18.05,221100.0,12.9988,12.9988,12.9988,12.9988,221100.0
2009-12-29 14:05:00,18.05,18.06,18.05,18.06,148500.0,12.9988,13.006,12.9988,13.006,148500.0
2009-12-29 14:10:00,18.06,18.06,18.05,18.06,119400.0,13.006,13.006,12.9988,13.006,119400.0
2009-12-29 14:15:00,18.05,18.06,18.05,18.06,64500.0,12.9988,13.006,12.9988,13.006,64500.0
2009-12-29 14:20:00,18.06,18.06,18.06,18.06,148200.0,13.006,13.006,13.006,13.006,148200.0
2009-12-29 14:25:00,18.06,18.06,18.05,18.06,134700.0,13.006,13.006,12.9988,13.006,134700.0
2009-12-29 14:30:00,18.06,18.06,18.05,18.05,222900.0,13.006,13.006,12.9988,12.9988,222900.0
2009-12-29 14:35:00,18.05,18.05,18.04,18.05,127800.0,12.9988,12.9988,12.9916,12.9988,127800.0
2009-12-29 14:40:00,18.05,18.05,18.04,18.05,191400.0,12.9988,12.9988,12.9916,12.9988,191400.0
2009-12-29 14:45:00,18.05,18.05,18.04,18.04,175500.0,12.9988,12.9988,12.9916,12.9916,175500.0
2009-12-29 14:50:00,18.04,18.05,18.03,18.04,671400.0,12.9916,12.9988,12.9844,12.9916,671400.0
2009-12-29 14:55:00,18.04,18.05,18.04,18.05,62400.0,12.9916,12.9988,12.9916,12.9988,62400.0
2009-12-29 15:00:00,18.05,18.05,18.05,18.05,311700.0,12.9988,12.9988,12.9988,12.9988,311700.0
2009-12-29 15:05:00,18.05,18.06,18.05,18.05,413400.0,12.9988,13.006,12.9988,12.9988,413400.0
2009-12-29 15:10:00,18.06,18.06,18.05,18.06,115800.0,13.006,13.006,12.9988,13.006,115800.0
2009-12-29 15:15:00,18.06,18.07,18.06,18.06,190200.0,13.006,13.0132,13.006,13.006,190200.0
2009-12-29 15:20:00,18.06,18.07,18.05,18.06,397800.0,13.006,13.0132,12.9988,13.006,397800.0
2009-12-29 15:25:00,18.06,18.06,18.05,18.05,249600.0,13.006,13.006,12.9988,12.9988,249600.0
2009-12-29 15:30:00,18.05,18.05,18.05,18.05,148800.0,12.9988,12.9988,12.9988,12.9988,148800.0
2009-12-29 15:35:00,18.05,18.06,18.05,18.06,285900.0,12.9988,13.006,12.9988,13.006,285900.0
2009-12-29 15:40:00,18.05,18.06,18.04,18.04,332400.0,12.9988,13.006,12.9916,12.9916,332400.0
2009-12-29 15:45:00,18.04,18.05,18.04,18.05,375300.0,12.9916,12.9988,12.9916,12.9988,375300.0
2009-12-29 15:50:00,18.05,18.05,18.04,18.04,633000.0,12.9988,12.9988,12.9916,12.9916,633000.0
2009-12-29 15:55:00,18.04,18.04,18.03,18.03,1233300.0,12.9916,12.9916,12.9844,12.9844,1233300.0
2009-12-30 09:30:00,17.98,18.03,17.96,18.03,612600.0,12.9484,12.9844,12.934,12.9844,612600.0
2009-12-30 09:35:00,18.03,18.06,18.01,18.04,408000.0,12.9844,13.006,12.97,12.9916,408000.0
2009-12-30 09:40:00,18.05,18.07,18.04,18.05,348900.0,12.9988,13.0132,12.9916,12.9988,348900.0
2009-12-30 09:45:00,18.04,18.06,18.04,18.05,219000.0,12.9916,13.006,12.9916,12.9988,219000.0
2009-12-30 09:50:00,18.05,18.06,18.04,18.05,306600.0,12.9988,13.006,12.9916,12.9988,306600.0
2009-12-30 09:55:00,18.05,18.07,18.04,18.05,211500.0,12.9988,13.0132,12.9916,12.9988,211500.0
2009-12-30 10:00:00,18.05,18.06,18.04,18.06,262500.0,12.9988,13.006,12.9916,13.006,262500.0
2009-12-30 10:05:00,18.06,18.07,18.05,18.06,409500.0,13.006,13.0132,12.9988,13.006,409500.0
2009-12-30 10:10:00,18.06,18.08,18.06,18.08,351300.0,13.006,13.0204,13.006,13.0204,351300.0
2009-12-30 10:15:00,18.08,18.1,18.07,18.07,485700.0,13.0204,13.0348,13.0132,13.0132,485700.0
2009-12-30 10:20:00,18.07,18.07,18.06,18.06,284400.0,13.0132,13.0132,13.006,13.006,284400.0
2009-12-30 10:25:00,18.06,18.06,18.05,18.05,99600.0,13.006,13.006,12.9988,12.9988,99600.0
2009-12-30 10:30:00,18.05,18.06,18.05,18.06,639000.0,12.9988,13.006,12.9988,13.006,639000.0
2009-12-30 10:35:00,18.05,18.06,18.03,18.03,436800.0,12.9988,13.006,12.9844,12.9844,436800.0
2009-12-30 10:40:00,18.03,18.04,18.03,18.04,208200.0,12.9844,12.9916,12.9844,12.9916,208200.0
2009-12-30 10:45:00,18.04,18.04,18.03,18.03,108000.0,12.9916,12.9916,12.9844,12.9844,108000.0
2009-12-30 10:50:00,18.03,18.04,18.03,18.04,293400.0,12.9844,12.9916,12.9844,12.9916,293400.0
2009-12-30 10:55:00,18.04,18.05,18.04,18.05,74700.0,12.9916,12.9988,12.9916,12.9988,74700.0
2009-12-30 11:00:00,18.05,18.06,18.04,18.06,238200.0,12.9988,13.006,12.9916,13.006,238200.0
2009-12-30 11:05:00,18.05,18.06,18.05,18.06,163800.0,12.9988,13.006,12.9988,13.006,163800.0
2009-12-30 11:10:00,18.06,18.06,18.05,18.06,117900.0,13.006,13.006,12.9988,13.006,117900.0
2009-12-30 11:15:00,18.06,18.06,18.06,18.06,105900.0,13.006,13.006,13.006,13.006,105900.0
2009-12-30 11:20:00,18.06,18.06,18.04,18.04,176100.0,13.006,13.006,12.9916,12.9916,176100.0
2009-12-30 11:25:00,18.04,18.05,18.03,18.04,196200.0,12.9916,12.9988,12.9844,12.9916,196200.0
2009-12-30 11:30:00,18.04,18.04,18.03,18.04,206100.0,12.9916,12.9916,12.9844,12.9916,206100.0
2009-12-30 11:35:00,18.03,18.04,18.02,18.02,93600.0,12.9844,12.9916,12.9772,12.9772,93600.0
2009-12-30 11:40:00,18.02,18.03,18.02,18.03,192300.0,12.9772,12.9844,12.9772,12.9844,192300.0
2009-12-30 11:45:00,18.04,18.06,18.03,18.06,225900.0,12.9916,13.006,12.9844,13.006,225900.0
2009-12-30 11:50:00,18.06,18.07,18.06,18.07,155700.0,13.006,13.0132,13.006,13.0132,155700.0
2009-12-30 11:55:00,18.07,18.07,18.05,18.06,306000.0,13.0132,13.0132,12.9988,13.006,306000.0
2009-12-30 12:00:00,18.06,18.06,18.06,18.06,66300.0,13.006,13.006,13.006,13.006,66300.0
2009-12-30 12:05:00,18.06,18.07,18.06,18.07,918600.0,13.006,13.0132,13.006,13.0132,918600.0
2009-12-30 12:10:00,18.06,18.07,18.06,18.07,216300.0,13.006,13.0132,13.006,13.0132,216300.0
2009-12-30 12:15:00,18.07,18.08,18.06,18.08,189600.0,13.0132,13.0204,13.006,13.0204,189600.0
2009-12-30 12:20:00,18.08,18.08,18.07,18.07,89100.0,13.0204,13.0204,13.0132,13.0132,89100.0
2009-12-30 12:25:00,18.07,18.07,18.07,18.07,62700.0,13.0132,13.0132,13.0132,13.0132,62700.0
2009-12-30 12:30:00,18.07,18.08,18.07,18.08,181800.0,13.0132,13.0204,13.0132,13.0204,181800.0
2009-12-30 12:35:00,18.08,18.09,18.07,18.09,315000.0,13.0204,13.0276,13.0132,13.0276,315000.0
2009-12-30 12:40:00,18.09,18.09,18.07,18.07,217500.0,13.0276,13.0276,13.0132,13.0132,217500.0
2009-12-30 12:45:00,18.08,18.08,18.07,18.07,67200.0,13.0204,13.0204,13.0132,13.0132,67200.0
2009-12-30 12:50:00,18.07,18.09,18.07,18.09,224100.0,13.0132,13.0276,13.0132,13.0276,224100.0
2009-12-30 12:55:00,18.09,18.09,18.09,18.09,74100.0,13.0276,13.0276,13.0276,13.0276,74100.0
2009-12-30 13:00:00,18.09,18.12,18.09,18.11,293400.0,13.0276,13.0492,13.0276,13.042,293400.0
2009-12-30 13:05:00,18.11,18.11,18.09,18.09,126000.0,13.042,13.042,13.0276,13.0276,126000.0
2009-12-30 13:10:00,18.09,18.1,18.06,18.08,255000.0,13.0276,13.0348,13.006,13.0204,255000.0
2009-12-30 13:15:00,18.08,18.08,18.07,18.08,181200.0,13.0204,13.0204,13.0132,13.0204,181200.0
2009-12-30 13:20:00,18.08,18.09,18.07,18.08,127500.0,13.0204,13.0276,13.0132,13.0204,127500.0
2009-12-30 13:25:00,18.08,18.09,18.07,18.07,83100.0,13.0204,13.0276,13.0132,13.0132,83100.0
2009-12-30 13:30:00,18.07,18.08,18.07,18.07,36000.0,13.0132,13.0204,13.0132,13.0132,36000.0
2009-12-30 13:35:00,18.07,18.09,18.07,18.09,157800.0,13.0132,13.0276,13.0132,13.0276,157800.0
2009-12-30 13:40:00,18.08,18.09,18.08,18.09,51300.0,13.0204,13.0276,13.0204,13.0276,51300.0
2009-12-30 13:45:00,18.09,18.09,18.09,18.09,113700.0,13.0276,13.0276,13.0276,13.0276,113700.0
2009-12-30 13:50:00,18.09,18.09,18.09,18.09,93000.0,13.0276,13.0276,13.0276,13.0276,93000.0
2009-12-30 13:55:00,18.09,18.09,18.08,18.08,228000.0,13.0276,13.0276,13.0204,13.0204,228000.0
2009-12-30 14:00:00,18.08,18.09,18.07,18.08,217500.0,13.0204,13.0276,13.0132,13.0204,217500.0
2009-12-30 14:05:00,18.07,18.09,18.07,18.08,153600.0,13.0132,13.0276,13.0132,13.0204,153600.0
2009-12-30 14:10:00,18.08,18.08,18.08,18.08,89400.0,13.0204,13.0204,13.0204,13.0204,89400.0
2009-12-30 14:15:00,18.08,18.1,18.08,18.08,450600.0,13.0204,13.0348,13.0204,13.0204,450600.0
2009-12-30 14:20:00,18.08,18.08,18.08,18.08,57900.0,13.0204,13.0204,13.0204,13.0204,57900.0
2009-12-30 14:25:00,18.08,18.08,18.08,18.08,64200.0,13.0204,13.0204,13.0204,13.0204,64200.0
2009-12-30 14:30:00,18.08,18.08,18.08,18.08,93300.0,13.0204,13.0204,13.0204,13.0204,93300.0
2009-12-30 14:35:00,18.08,18.08,18.08,18.08,75000.0,13.0204,13.0204,13.0204,13.0204,75000.0
2009-12-30 14:40:00,18.08,18.08,18.07,18.07,210900.0,13.0204,13.0204,13.0132,13.0132,210900.0
2009-12-30 14:45:00,18.07,18.09,18.07,18.09,253200.0,13.0132,13.0276,13.0132,13.0276,253200.0
2009-12-30 14:50:00,18.09,18.09,18.08,18.09,261600.0,13.0276,13.0276,13.0204,13.0276,261600.0
2009-12-30 14:55:00,18.09,18.09,18.08,18.08,96900.0,13.0276,13.0276,13.0204,13.0204,96900.0
2009-12-30 15:00:00,18.08,18.08,18.07,18.08,193800.0,13.0204,13.0204,13.0132,13.0204,193800.0
2009-12-30 15:05:00,18.07,18.08,18.07,18.07,105300.0,13.0132,13.0204,13.0132,13.0132,105300.0
2009-12-30 15:10:00,18.07,18.08,18.07,18.08,250800.0,13.0132,13.0204,13.0132,13.0204,250800.0
2009-12-30 15:15:00,18.08,18.09,18.08,18.09,325200.0,13.0204,13.0276,13.0204,13.0276,325200.0
2009-12-30 15:20:00,18.08,18.09,18.08,18.08,235200.0,13.0204,13.0276,13.0204,13.0204,235200.0
2009-12-30 15:25:00,18.09,18.09,18.08,18.09,123000.0,13.0276,13.0276,13.0204,13.0276,123000.0
2009-12-30 15:30:00,18.08,18.1,18.08,18.1,258000.0,13.0204,13.0348,13.0204,13.0348,258000.0
2009-12-30 15:35:00,18.1,18.1,18.09,18.09,286500.0,13.0348,13.0348,13.0276,13.0276,286500.0
2009-12-30 15:40:00,18.09,18.11,18.09,18.1,601800.0,13.0276,13.042,13.0276,13.0348,601800.0
2009-12-30 15:45:00,18.1,18.11,18.1,18.11,413400.0,13.0348,13.042,13.0348,13.042,413400.0
2009-12-30 15:50:00,18.11,18.11,18.1,18.1,483900.0,13.042,13.042,13.0348,13.0348,483900.0
2009-12-30 15:55:00,18.11,18.11,18.1,18.1,844500.0,13.042,13.042,13.0348,13.0348,844500.0
2009-12-31 09:30:00,18.08,18.12,18.08,18.1,1401600.0,13.0204,13.0492,13.0204,13.0348,1401600.0
2009-12-31 09:35:00,18.1,18.1,18.05,18.06,361800.0,13.0348,13.0348,12.9988,13.006,361800.0
2009-12-31 09:40:00,18.06,18.07,18.04,18.07,285600.0,13.006,13.0132,12.9916,13.0132,285600.0
2009-12-31 09:45:00,18.07,18.07,18.04,18.04,275400.0,13.0132,13.0132,12.9916,12.9916,275400.0
2009-12-31 09:50:00,18.05,18.05,18.02,18.02,226800.0,12.9988,12.9988,12.9772,12.9772,226800.0
2009-12-31 09:55:00,18.02,18.03,18.0,18.02,278100.0,12.9772,12.9844,12.9628,12.9772,278100.0
2009-12-31 10:00:00,18.02,18.02,17.97,18.0,640800.0,12.9772,12.9772,12.9412,12.9628,640800.0
2009-12-31 10:05:00,18.0,18.0,17.96,17.97,719700.0,12.9628,12.9628,12.934,12.9412,719700.0
2009-12-31 10:10:00,17.97,17.98,17.94,17.94,663300.0,12.9412,12.9484,12.9196,12.9196,663300.0
2009-12-31 10:15:00,17.94,17.94,17.9,17.92,847500.0,12.9196,12.9196,12.8908,12.9052,847500.0
2009-12-31 10:20:00,17.92,17.94,17.92,17.94,351900.0,12.9052,12.9196,12.9052,12.9196,351900.0
2009-12-31 10:25:00,17.94,17.95,17.93,17.94,326700.0,12.9196,12.9268,12.9124,12.9196,326700.0
2009-12-31 10:30:00,17.94,17.97,17.93,17.96,348300.0,12.9196,12.9412,12.9124,12.934,348300.0
2009-12-31 10:35:00,17.96,17.99,17.96,17.98,201300.0,12.934,12.9556,12.934,12.9484,201300.0
2009-12-31 10:40:00,17.98,17.99,17.97,17.98,169500.0,12.9484,12.9556,12.9412,12.9484,169500.0
2009-12-31 10:45:00,17.98,17.99,17.98,17.98,178800.0,12.9484,12.9556,12.9484,12.9484,178800.0
2009-12-31 10:50:00,17.98,17.99,17.98,17.98,146400.0,12.9484,12.9556,12.9484,12.9484,146400.0
2009-12-31 10:55:00,17.98,17.98,17.97,17.97,165000.0,12.9484,12.9484,12.9412,12.9412,165000.0
2009-12-31 11:00:00,17.97,17.98,17.97,17.98,175500.0,12.9412,12.9484,12.9412,12.9484,175500.0
2009-12-31 11:05:00,17.98,17.98,17.95,17.95,214500.0,12.9484,12.9484,12.9268,12.9268,214500.0
2009-12-31 11:10:00,17.95,17.96,17.94,17.94,180900.0,12.9268,12.934,12.9196,12.9196,180900.0
2009-12-31 11:15:00,17.94,17.94,17.93,17.94,194400.0,12.9196,12.9196,12.9124,12.9196,194400.0
2009-12-31 11:20:00,17.94,17.94,17.93,17.94,228300.0,12.9196,12.9196,12.9124,12.9196,228300.0
2009-12-31 11:25:00,17.94,17.94,17.92,17.92,228000.0,12.9196,12.9196,12.9052,12.9052,228000.0
2009-12-31 11:30:00,17.92,17.93,17.91,17.91,468300.0,12.9052,12.9124,12.898,12.898,468300.0
2009-12-31 11:35:00,17.91,17.92,17.89,17.92,576000.0,12.898,12.9052,12.8835,12.9052,576000.0
2009-12-31 11:40:00,17.92,17.95,17.91,17.95,485100.0,12.9052,12.9268,12.898,12.9268,485100.0
2009-12-31 11:45:00,17.95,17.96,17.94,17.96,232200.0,12.9268,12.934,12.9196,12.934,232200.0
2009-12-31 11:50:00,17.96,17.96,17.94,17.94,195900.0,12.934,12.934,12.9196,12.9196,195900.0
2009-12-31 11:55:00,17.94,17.95,17.94,17.94,138900.0,12.9196,12.9268,12.9196,12.9196,138900.0
2009-12-31 12:00:00,17.94,17.94,17.94,17.94,43500.0,12.9196,12.9196,12.9196,12.9196,43500.0
2009-12-31 12:05:00,17.94,17.94,17.94,17.94,71700.0,12.9196,12.9196,12.9196,12.9196,71700.0
2009-12-31 12:10:00,17.94,17.94,17.93,17.93,180000.0,12.9196,12.9196,12.9124,12.9124,180000.0
2009-12-31 12:15:00,17.93,17.93,17.92,17.92,152400.0,12.9124,12.9124,12.9052,12.9052,152400.0
2009-12-31 12:20:00,17.92,17.94,17.92,17.94,158100.0,12.9052,12.9196,12.9052,12.9196,158100.0
2009-12-31 12:25:00,17.94,17.94,17.92,17.92,225900.0,12.9196,12.9196,12.9052,12.9052,225900.0
2009-12-31 12:30:00,17.92,17.92,17.92,17.92,58800.0,12.9052,12.9052,12.9052,12.9052,58800.0
2009-12-31 12:35:00,17.92,17.92,17.91,17.91,307200.0,12.9052,12.9052,12.898,12.898,307200.0
2009-12-31 12:40:00,17.91,17.92,17.91,17.91,143700.0,12.898,12.9052,12.898,12.898,143700.0
2009-12-31 12:45:00,17.92,17.92,17.91,17.92,200100.0,12.9052,12.9052,12.898,12.9052,200100.0
2009-12-31 12:50:00,17.91,17.93,17.91,17.91,293400.0,12.898,12.9124,12.898,12.898,293400.0
2009-12-31 12:55:00,17.91,17.92,17.91,17.92,174600.0,12.898,12.9052,12.898,12.9052,174600.0
2009-12-31 13:00:00,17.92,17.92,17.91,17.91,93000.0,12.9052,12.9052,12.898,12.898,93000.0
2009-12-31 13:05:00,17.91,17.93,17.91,17.91,280200.0,12.898,12.9124,12.898,12.898,280200.0
2009-12-31 13:10:00,17.91,17.91,17.9,17.9,115200.0,12.898,12.898,12.8908,12.8908,115200.0
2009-12-31 13:15:00,17.9,17.91,17.89,17.9,349800.0,12.8908,12.898,12.8835,12.8908,349800.0
2009-12-31 13:20:00,17.9,17.91,17.9,17.91,139500.0,12.8908,12.898,12.8908,12.898,139500.0
2009-12-31 13:25:00,17.91,17.93,17.91,17.93,118200.0,12.898,12.9124,12.898,12.9124,118200.0
2009-12-31 13:30:00,17.93,17.93,17.92,17.92,116700.0,12.9124,12.9124,12.9052,12.9052,116700.0
2009-12-31 13:35:00,17.92,17.93,17.91,17.93,225600.0,12.9052,12.9124,12.898,12.9124,225600.0
2009-12-31 13:40:00,17.93,17.94,17.92,17.92,232500.0,12.9124,12.9196,12.9052,12.9052,232500.0
2009-12-31 13:45:00,17.92,17.93,17.92,17.93,99300.0,12.9052,12.9124,12.9052,12.9124,99300.0
2009-12-31 13:50:00,17.92,17.94,17.92,17.93,183300.0,12.9052,12.9196,12.9052,12.9124,183300.0
2009-12-31 13:55:00,17.93,17.93,17.92,17.92,193200.0,12.9124,12.9124,12.9052,12.9052,193200.0
2009-12-31 14:00:00,17.92,17.92,17.92,17.92,108000.0,12.9052,12.9052,12.9052,12.9052,108000.0
2009-12-31 14:05:00,17.92,17.92,17.92,17.92,117900.0,12.9052,12.9052,12.9052,12.9052,117900.0
2009-12-31 14:10:00,17.92,17.93,17.92,17.93,128400.0,12.9052,12.9124,12.9052,12.9124,128400.0
2009-12-31 14:15:00,17.93,17.93,17.91,17.91,404100.0,12.9124,12.9124,12.898,12.898,404100.0
2009-12-31 14:20:00,17.91,17.91,17.9,17.91,195000.0,12.898,12.898,12.8908,12.898,195000.0
2009-12-31 14:25:00,17.91,17.91,17.9,17.9,184500.0,12.898,12.898,12.8908,12.8908,184500.0
2009-12-31 14:30:00,17.9,17.92,17.89,17.91,369300.0,12.8908,12.9052,12.8835,12.898,369300.0
2009-12-31 14:35:00,17.91,17.92,17.91,17.92,83700.0,12.898,12.9052,12.898,12.9052,83700.0
2009-12-31 14:40:00,17.92,17.92,17.91,17.91,159300.0,12.9052,12.9052,12.898,12.898,159300.0
2009-12-31 14:45:00,17.91,17.92,17.9,17.91,269400.0,12.898,12.9052,12.8908,12.898,269400.0
2009-12-31 14:50:00,17.9,17.91,17.9,17.9,162300.0,12.8908,12.898,12.8908,12.8908,162300.0
2009-12-31 14:55:00,17.91,17.92,17.9,17.9,389400.0,12.898,12.9052,12.8908,12.8908,389400.0
2009-12-31 15:00:00,17.91,17.92,17.9,17.91,228300.0,12.898,12.9052,12.8908,12.898,228300.0
2009-12-31 15:05:00,17.91,17.92,17.9,17.91,267300.0,12.898,12.9052,12.8908,12.898,267300.0
2009-12-31 15:10:00,17.91,17.91,17.9,17.91,121500.0,12.898,12.898,12.8908,12.898,121500.0
2009-12-31 15:15:00,17.91,17.92,17.91,17.92,111300.0,12.898,12.9052,12.898,12.9052,111300.0
2009-12-31 15:20:00,17.92,17.93,17.92,17.93,200100.0,12.9052,12.9124,12.9052,12.9124,200100.0
2009-12-31 15:25:00,17.93,17.93,17.93,17.93,315300.0,12.9124,12.9124,12.9124,12.9124,315300.0
2009-12-31 15:30:00,17.93,17.94,17.93,17.93,437100.0,12.9124,12.9196,12.9124,12.9124,437100.0
2009-12-31 15:35:00,17.93,17.94,17.9,17.9,731100.0,12.9124,12.9196,12.8908,12.8908,731100.0
2009-12-31 15:40:00,17.9,17.9,17.87,17.88,847200.0,12.8908,12.8908,12.8691,12.8763,847200.0
2009-12-31 15:45:00,17.87,17.88,17.84,17.84,1222200.0,12.8691,12.8763,12.8475,12.8475,1222200.0
2009-12-31 15:50:00,17.84,17.87,17.84,17.85,1083000.0,12.8475,12.8691,12.8475,12.8547,1083000.0
2009-12-31 15:55:00,17.85,17.86,17.81,17.81,2296500.0,12.8547,12.8619,12.8259,12.8259,2296500.0
2010-01-04 09:30:00,17.91,17.96,17.89,17.94,1834500.0,12.898,12.934,12.8835,12.9196,1834500.0
2010-01-04 09:35:00,17.94,17.99,17.94,17.96,831300.0,12.9196,12.9556,12.9196,12.934,831300.0
2010-01-04 09:40:00,17.96,18.03,17.96,18.03,810900.0,12.934,12.9844,12.934,12.9844,810900.0
2010-01-04 09:45:00,18.03,18.05,18.01,18.02,725400.0,12.9844,12.9988,12.97,12.9772,725400.0
2010-01-04 09:50:00,18.02,18.06,18.01,18.03,775800.0,12.9772,13.006,12.97,12.9844,775800.0
2010-01-04 09:55:00,18.03,18.04,18.01,18.01,444600.0,12.9844,12.9916,12.97,12.97,444600.0
2010-01-04 10:00:00,18.02,18.05,18.01,18.02,705600.0,12.9772,12.9988,12.97,12.9772,705600.0
2010-01-04 10:05:00,18.02,18.05,17.99,18.0,922500.0,12.9772,12.9988,12.9556,12.9628,922500.0
2010-01-04 10:10:00,18.0,18.0,17.97,17.98,537900.0,12.9628,12.9628,12.9412,12.9484,537900.0
2010-01-04 10:15:00,17.98,17.98,17.94,17.94,422700.0,12.9484,12.9484,12.9196,12.9196,422700.0
2010-01-04 10:20:00,17.94,17.96,17.93,17.93,956700.0,12.9196,12.934,12.9124,12.9124,956700.0
2010-01-04 10:25:00,17.93,17.98,17.93,17.98,592200.0,12.9124,12.9484,12.9124,12.9484,592200.0
2010-01-04 10:30:00,17.98,17.99,17.96,17.97,496800.0,12.9484,12.9556,12.934,12.9412,496800.0
2010-01-04 10:35:00,17.97,18.01,17.97,18.0,944700.0,12.9412,12.97,12.9412,12.9628,944700.0
2010-01-04 10:40:00,18.0,18.02,18.0,18.0,850200.0,12.9628,12.9772,12.9628,12.9628,850200.0
2010-01-04 10:45:00,18.0,18.0,17.99,17.99,601200.0,12.9628,12.9628,12.9556,12.9556,601200.0
2010-01-04 10:50:00,18.0,18.02,17.99,18.01,471000.0,12.9628,12.9772,12.9556,12.97,471000.0
2010-01-04 10:55:00,18.01,18.03,18.01,18.01,492600.0,12.97,12.9844,12.97,12.97,492600.0
2010-01-04 11:00:00,18.01,18.02,18.0,18.0,222300.0,12.97,12.9772,12.9628,12.9628,222300.0
2010-01-04 11:05:00,18.0,18.0,18.0,18.0,195000.0,12.9628,12.9628,12.9628,12.9628,195000.0
2010-01-04 11:10:00,18.0,18.03,17.99,17.99,433500.0,12.9628,12.9844,12.9556,12.9556,433500.0
2010-01-04 11:15:00,18.0,18.0,17.99,17.99,157800.0,12.9628,12.9628,12.9556,12.9556,157800.0
2010-01-04 11:20:00,17.99,18.02,17.99,18.02,527700.0,12.9556,12.9772,12.9556,12.9772,527700.0
2010-01-04 11:25:00,18.02,18.02,18.0,18.0,384300.0,12.9772,12.9772,12.9628,12.9628,384300.0
2010-01-04 11:30:00,18.0,18.02,18.0,18.01,219000.0,12.9628,12.9772,12.9628,12.97,219000.0
2010-01-04 11:35:00,18.01,18.02,18.01,18.02,496200.0,12.97,12.9772,12.97,12.9772,496200.0
2010-01-04 11:40:00,18.02,18.05,18.02,18.05,740400.0,12.9772,12.9988,12.9772,12.9988,740400.0
2010-01-04 11:45:00,18.05,18.08,18.04,18.07,952200.0,12.9988,13.0204,12.9916,13.0132,952200.0
2010-01-04 11:50:00,18.07,18.08,18.07,18.08,556200.0,13.0132,13.0204,13.0132,13.0204,556200.0
2010-01-04 11:55:00,18.08,18.09,18.07,18.08,603600.0,13.0204,13.0276,13.0132,13.0204,603600.0
2010-01-04 12:00:00,18.08,18.09,18.08,18.08,349500.0,13.0204,13.0276,13.0204,13.0204,349500.0
2010-01-04 12:05:00,18.08,18.1,18.08,18.09,614400.0,13.0204,13.0348,13.0204,13.0276,614400.0
2010-01-04 12:10:00,18.09,18.11,18.09,18.1,864600.0,13.0276,13.042,13.0276,13.0348,864600.0
2010-01-04 12:15:00,18.1,18.12,18.09,18.12,722700.0,13.0348,13.0492,13.0276,13.0492,722700.0
2010-01-04 12:20:00,18.12,18.14,17.98,18.13,967800.0,13.0492,13.0636,12.9484,13.0564,967800.0
2010-01-04 12:25:00,18.13,18.16,18.12,18.14,774300.0,13.0564,13.078,13.0492,13.0636,774300.0
2010-01-04 12:30:00,18.15,18.15,18.14,18.15,536400.0,13.0708,13.0708,13.0636,13.0708,536400.0
2010-01-04 12:35:00,18.15,18.16,18.15,18.16,546600.0,13.0708,13.078,13.0708,13.078,546600.0
2010-01-04 12:40:00,18.16,18.17,18.15,18.15,903900.0,13.078,13.0852,13.0708,13.0708,903900.0
2010-01-04 12:45:00,18.15,18.18,18.14,18.17,790200.0,13.0708,13.0924,13.0636,13.0852,790200.0
2010-01-04 12:50:00,18.17,18.2,18.17,18.19,850200.0,13.0852,13.1068,13.0852,13.0996,850200.0
2010-01-04 12:55:00,18.19,18.22,18.19,18.21,761700.0,13.0996,13.1212,13.0996,13.114,761700.0
2010-01-04 13:00:00,18.21,18.22,18.17,18.18,584700.0,13.114,13.1212,13.0852,13.0924,584700.0
2010-01-04 13:05:00,18.18,18.18,18.16,18.18,365700.0,13.0924,13.0924,13.078,13.0924,365700.0
2010-01-04 13:10:00,18.18,18.18,18.15,18.15,386400.0,13.0924,13.0924,13.0708,13.0708,386400.0
2010-01-04 13:15:00,18.15,18.19,18.15,18.19,667800.0,13.0708,13.0996,13.0708,13.0996,667800.0
2010-01-04 13:20:00,18.19,18.2,18.18,18.2,220800.0,13.0996,13.1068,13.0924,13.1068,220800.0
2010-01-04 13:25:00,18.19,18.21,18.19,18.21,608700.0,13.0996,13.114,13.0996,13.114,608700.0
2010-01-04 13:30:00,18.21,18.22,18.2,18.21,634500.0,13.114,13.1212,13.1068,13.114,634500.0
2010-01-04 13:35:00,18.21,18.21,18.19,18.2,398700.0,13.114,13.114,13.0996,13.1068,398700.0
2010-01-04 13:40:00,18.2,18.21,18.2,18.2,327900.0,13.1068,13.114,13.1068,13.1068,327900.0
2010-01-04 13:45:00,18.2,18.2,18.17,18.17,262500.0,13.1068,13.1068,13.0852,13.0852,262500.0
2010-01-04 13:50:00,18.17,18.18,18.16,18.17,533700.0,13.0852,13.0924,13.078,13.0852,533700.0
2010-01-04 13:55:00,18.17,18.17,18.15,18.15,314700.0,13.0852,13.0852,13.0708,13.0708,314700.0
2010-01-04 14:00:00,18.15,18.17,18.14,18.17,717900.0,13.0708,13.0852,13.0636,13.0852,717900.0
2010-01-04 14:05:00,18.16,18.19,18.16,18.19,526800.0,13.078,13.0996,13.078,13.0996,526800.0
2010-01-04 14:10:00,18.18,18.2,18.18,18.2,529500.0,13.0924,13.1068,13.0924,13.1068,529500.0
2010-01-04 14:15:00,18.2,18.2,18.18,18.18,469200.0,13.1068,13.1068,13.0924,13.0924,469200.0
2010-01-04 14:20:00,18.18,18.19,18.18,18.19,190200.0,13.0924,13.0996,13.0924,13.0996,190200.0
2010-01-04 14:25:00,18.19,18.19,18.17,18.18,283500.0,13.0996,13.0996,13.0852,13.0924,283500.0
2010-01-04 14:30:00,18.18,18.18,18.16,18.17,323100.0,13.0924,13.0924,13.078,13.0852,323100.0
2010-01-04 14:35:00,18.17,18.17,18.15,18.16,304500.0,13.0852,13.0852,13.0708,13.078,304500.0
2010-01-04 14:40:00,18.16,18.17,18.15,18.16,803400.0,13.078,13.0852,13.0708,13.078,803400.0
2010-01-04 14:45:00,18.17,18.17,18.15,18.16,667200.0,13.0852,13.0852,13.0708,13.078,667200.0
2010-01-04 14:50:00,18.17,18.19,18.17,18.19,784500.0,13.0852,13.0996,13.0852,13.0996,784500.0
2010-01-04 14:55:00,18.18,18.21,18.18,18.21,1111800.0,13.0924,13.114,13.0924,13.114,1111800.0
2010-01-04 15:00:00,18.2,18.22,18.2,18.2,1073700.0,13.1068,13.1212,13.1068,13.1068,1073700.0
2010-01-04 15:05:00,18.2,18.21,18.19,18.19,901200.0,13.1068,13.114,13.0996,13.0996,901200.0
2010-01-04 15:10:00,18.19,18.2,18.18,18.2,930000.0,13.0996,13.1068,13.0924,13.1068,930000.0
2010-01-04 15:15:00,18.2,18.2,18.18,18.18,794100.0,13.1068,13.1068,13.0924,13.0924,794100.0
2010-01-04 15:20:00,18.18,18.19,18.15,18.15,1597500.0,13.0924,13.0996,13.0708,13.0708,1597500.0
2010-01-04 15:25:00,18.15,18.16,18.14,18.15,1082700.0,13.0708,13.078,13.0636,13.0708,1082700.0
2010-01-04 15:30:00,18.15,18.15,18.11,18.12,890700.0,13.0708,13.0708,13.042,13.0492,890700.0
2010-01-04 15:35:00,18.11,18.13,18.1,18.1,837000.0,13.042,13.0564,13.0348,13.0348,837000.0
2010-01-04 15:40:00,18.1,18.12,18.09,18.11,1416000.0,13.0348,13.0492,13.0276,13.042,1416000.0
2010-01-04 15:45:00,18.11,18.13,18.09,18.1,1175100.0,13.042,13.0564,13.0276,13.0348,1175100.0
2010-01-04 15:50:00,18.1,18.1,18.08,18.1,1743000.0,13.0348,13.0348,13.0204,13.0348,1743000.0
2010-01-04 15:55:00,18.09,18.1,18.07,18.07,2945400.0,13.0276,13.0348,13.0132,13.0132,2945400.0
2010-01-05 09:30:00,18.02,18.06,18.0,18.05,1230000.0,12.9772,13.006,12.9628,12.9988,1230000.0
2010-01-05 09:35:00,18.05,18.05,17.98,18.0,921600.0,12.9988,12.9988,12.9484,12.9628,921600.0
2010-01-05 09:40:00,18.0,18.01,17.99,17.99,667800.0,12.9628,12.97,12.9556,12.9556,667800.0
2010-01-05 09:45:00,17.99,17.99,17.97,17.98,722100.0,12.9556,12.9556,12.9412,12.9484,722100.0
2010-01-05 09:50:00,17.98,17.98,17.95,17.97,646500.0,12.9484,12.9484,12.9268,12.9412,646500.0
2010-01-05 09:55:00,17.98,17.98,17.97,17.97,756000.0,12.9484,12.9484,12.9412,12.9412,756000.0
2010-01-05 10:00:00,17.97,18.04,17.94,18.02,1489800.0,12.9412,12.9916,12.9196,12.9772,1489800.0
2010-01-05 10:05:00,18.02,18.03,18.0,18.0,1050000.0,12.9772,12.9844,12.9628,12.9628,1050000.0
2010-01-05 10:10:00,18.0,18.04,18.0,18.04,538500.0,12.9628,12.9916,12.9628,12.9916,538500.0
2010-01-05 10:15:00,18.04,18.06,18.04,18.05,1242900.0,12.9916,13.006,12.9916,12.9988,1242900.0
2010-01-05 10:20:00,18.05,18.06,18.04,18.06,481800.0,12.9988,13.006,12.9916,13.006,481800.0
2010-01-05 10:25:00,18.06,18.06,18.03,18.03,495900.0,13.006,13.006,12.9844,12.9844,495900.0
2010-01-05 10:30:00,18.03,18.04,18.01,18.01,445800.0,12.9844,12.9916,12.97,12.97,445800.0
2010-01-05 10:35:00,18.01,18.01,18.0,18.0,609300.0,12.97,12.97,12.9628,12.9628,609300.0
2010-01-05 10:40:00,18.0,18.0,17.97,17.98,516300.0,12.9628,12.9628,12.9412,12.9484,516300.0
2010-01-05 10:45:00,17.98,17.98,17.97,17.97,923700.0,12.9484,12.9484,12.9412,12.9412,923700.0
2010-01-05 10:50:00,17.98,17.99,17.98,17.98,419700.0,12.9484,12.9556,12.9484,12.9484,419700.0
2010-01-05 10:55:00,17.98,17.99,17.98,17.99,347100.0,12.9484,12.9556,12.9484,12.9556,347100.0
2010-01-05 11:00:00,17.98,18.0,17.98,18.0,887100.0,12.9484,12.9628,12.9484,12.9628,887100.0
2010-01-05 11:05:00,18.0,18.0,18.0,18.0,378000.0,12.9628,12.9628,12.9628,12.9628,378000.0
2010-01-05 11:10:00,18.0,18.0,17.98,17.99,579600.0,12.9628,12.9628,12.9484,12.9556,579600.0
2010-01-05 11:15:00,17.99,17.99,17.97,17.98,605100.0,12.9556,12.9556,12.9412,12.9484,605100.0
2010-01-05 11:20:00,17.98,17.99,17.98,17.99,527100.0,12.9484,12.9556,12.9484,12.9556,527100.0
2010-01-05 11:25:00,17.99,18.0,17.98,17.98,498600.0,12.9556,12.9628,12.9484,12.9484,498600.0
2010-01-05 11:30:00,17.98,17.99,17.96,17.97,522900.0,12.9484,12.9556,12.934,12.9412,522900.0
2010-01-05 11:35:00,17.97,17.98,17.97,17.97,285000.0,12.9412,12.9484,12.9412,12.9412,285000.0
2010-01-05 11:40:00,17.98,17.99,17.97,17.99,432900.0,12.9484,12.9556,12.9412,12.9556,432900.0
2010-01-05 11:45:00,17.99,17.99,17.98,17.99,444000.0,12.9556,12.9556,12.9484,12.9556,444000.0
2010-01-05 11:50:00,17.99,18.0,17.98,17.99,625200.0,12.9556,12.9628,12.9484,12.9556,625200.0
2010-01-05 11:55:00,17.99,17.99,17.97,17.98,190500.0,12.9556,12.9556,12.9412,12.9484,190500.0
2010-01-05 12:00:00,17.98,17.98,17.97,17.97,244800.0,12.9484,12.9484,12.9412,12.9412,244800.0
2010-01-05 12:05:00,17.97,17.97,17.95,17.96,408900.0,12.9412,12.9412,12.9268,12.934,408900.0
2010-01-05 12:10:00,17.97,17.98,17.95,17.98,449700.0,12.9412,12.9484,12.9268,12.9484,449700.0
2010-01-05 12:15:00,17.98,17.98,17.95,17.95,593700.0,12.9484,12.9484,12.9268,12.9268,593700.0
2010-01-05 12:20:00,17.96,17.96,17.94,17.95,442200.0,12.934,12.934,12.9196,12.9268,442200.0
2010-01-05 12:25:00,17.95,17.95,17.93,17.94,302700.0,12.9268,12.9268,12.9124,12.9196,302700.0
2010-01-05 12:30:00,17.94,17.94,17.92,17.92,546600.0,12.9196,12.9196,12.9052,12.9052,546600.0
2010-01-05 12:35:00,17.92,17.92,17.89,17.9,568500.0,12.9052,12.9052,12.8835,12.8908,568500.0
2010-01-05 12:40:00,17.89,17.92,17.89,17.91,844500.0,12.8835,12.9052,12.8835,12.898,844500.0
2010-01-05 12:45:00,17.92,17.92,17.9,17.9,561600.0,12.9052,12.9052,12.8908,12.8908,561600.0
2010-01-05 12:50:00,17.9,17.93,17.9,17.93,569400.0,12.8908,12.9124,12.8908,12.9124,569400.0
2010-01-05 12:55:00,17.93,17.93,17.92,17.92,290700.0,12.9124,12.9124,12.9052,12.9052,290700.0
2010-01-05 13:00:00,17.92,17.93,17.92,17.93,479100.0,12.9052,12.9124,12.9052,12.9124,479100.0
2010-01-05 13:05:00,17.93,17.94,17.93,17.94,476700.0,12.9124,12.9196,12.9124,12.9196,476700.0
2010-01-05 13:10:00,17.94,17.94,17.9,17.91,322800.0,12.9196,12.9196,12.8908,12.898,322800.0
2010-01-05 13:15:00,17.91,17.93,17.91,17.92,350700.0,12.898,12.9124,12.898,12.9052,350700.0
2010-01-05 13:20:00,17.93,17.93,17.9,17.9,367800.0,12.9124,12.9124,12.8908,12.8908,367800.0
2010-01-05 13:25:00,17.9,17.91,17.9,17.9,204600.0,12.8908,12.898,12.8908,12.8908,204600.0
2010-01-05 13:30:00,17.9,17.9,17.88,17.9,685800.0,12.8908,12.8908,12.8763,12.8908,685800.0
2010-01-05 13:35:00,17.9,17.91,17.9,17.91,263700.0,12.8908,12.898,12.8908,12.898,263700.0
2010-01-05 13:40:00,17.91,17.92,17.9,17.91,262500.0,12.898,12.9052,12.8908,12.898,262500.0
2010-01-05 13:45:00,17.91,17.92,17.9,17.9,193500.0,12.898,12.9052,12.8908,12.8908,193500.0
2010-01-05 13:50:00,17.9,17.91,17.89,17.91,178500.0,12.8908,12.898,12.8835,12.898,178500.0
2010-01-05 13:55:00,17.91,17.92,17.91,17.92,124500.0,12.898,12.9052,12.898,12.9052,124500.0
2010-01-05 14:00:00,17.92,17.92,17.9,17.9,313500.0,12.9052,12.9052,12.8908,12.8908,313500.0
2010-01-05 14:05:00,17.9,17.9,17.87,17.88,464100.0,12.8908,12.8908,12.8691,12.8763,464100.0
2010-01-05 14:10:00,17.88,17.88,17.87,17.87,321600.0,12.8763,12.8763,12.8691,12.8691,321600.0
2010-01-05 14:15:00,17.87,17.88,17.87,17.87,316500.0,12.8691,12.8763,12.8691,12.8691,316500.0
2010-01-05 14:20:00,17.87,17.88,17.86,17.88,408000.0,12.8691,12.8763,12.8619,12.8763,408000.0
2010-01-05 14:25:00,17.88,17.89,17.87,17.88,281100.0,12.8763,12.8835,12.8691,12.8763,281100.0
2010-01-05 14:30:00,17.88,17.88,17.87,17.87,308700.0,12.8763,12.8763,12.8691,12.8691,308700.0
2010-01-05 14:35:00,17.87,17.88,17.86,17.86,348600.0,12.8691,12.8763,12.8619,12.8619,348600.0
2010-01-05 14:40:00,17.86,17.87,17.86,17.87,368700.0,12.8619,12.8691,12.8619,12.8691,368700.0
2010-01-05 14:45:00,17.87,17.88,17.86,17.88,613500.0,12.8691,12.8763,12.8619,12.8763,613500.0
2010-01-05 14:50:00,17.88,17.89,17.88,17.89,413400.0,12.8763,12.8835,12.8763,12.8835,413400.0
2010-01-05 14:55:00,17.89,17.89,17.87,17.87,666000.0,12.8835,12.8835,12.8691,12.8691,666000.0
2010-01-05 15:00:00,17.87,17.88,17.87,17.88,856500.0,12.8691,12.8763,12.8691,12.8763,856500.0
2010-01-05 15:05:00,17.88,17.89,17.87,17.87,524700.0,12.8763,12.8835,12.8691,12.8691,524700.0
2010-01-05 15:10:00,17.88,17.88,17.86,17.87,797700.0,12.8763,12.8763,12.8619,12.8691,797700.0
2010-01-05 15:15:00,17.87,17.88,17.87,17.87,186600.0,12.8691,12.8763,12.8691,12.8691,186600.0
2010-01-05 15:20:00,17.88,17.88,17.87,17.87,423000.0,12.8763,12.8763,12.8691,12.8691,423000.0
2010-01-05 15:25:00,17.87,17.88,17.87,17.87,621600.0,12.8691,12.8763,12.8691,12.8691,621600.0
2010-01-05 15:30:00,17.87,17.88,17.87,17.88,477000.0,12.8691,12.8763,12.8691,12.8763,477000.0
2010-01-05 15:35:00,17.88,17.9,17.88,17.89,719700.0,12.8763,12.8908,12.8763,12.8835,719700.0
2010-01-05 15:40:00,17.9,17.9,17.88,17.88,823800.0,12.8908,12.8908,12.8763,12.8763,823800.0
2010-01-05 15:45:00,17.88,17.9,17.88,17.89,815100.0,12.8763,12.8908,12.8763,12.8835,815100.0
2010-01-05 15:50:00,17.89,17.89,17.89,17.89,1149300.0,12.8835,12.8835,12.8835,12.8835,1149300.0
2010-01-05 15:55:00,17.89,17.91,17.89,17.89,2246100.0,12.8835,12.898,12.8835,12.8835,2246100.0
2010-01-06 09:30:00,17.83,17.89,17.81,17.86,1274700.0,12.8403,12.8835,12.8259,12.8619,1274700.0
2010-01-06 09:35:00,17.86,17.93,17.86,17.91,667500.0,12.8619,12.9124,12.8619,12.898,667500.0
2010-01-06 09:40:00,17.92,17.92,17.9,17.92,673500.0,12.9052,12.9052,12.8908,12.9052,673500.0
2010-01-06 09:45:00,17.92,17.94,17.91,17.92,944700.0,12.9052,12.9196,12.898,12.9052,944700.0
2010-01-06 09:50:00,17.92,17.93,17.9,17.91,920400.0,12.9052,12.9124,12.8908,12.898,920400.0
2010-01-06 09:55:00,17.91,17.92,17.9,17.91,766800.0,12.898,12.9052,12.8908,12.898,766800.0
2010-01-06 10:00:00,17.91,17.94,17.89,17.93,869400.0,12.898,12.9196,12.8835,12.9124,869400.0
2010-01-06 10:05:00,17.93,17.93,17.88,17.91,458400.0,12.9124,12.9124,12.8763,12.898,458400.0
2010-01-06 10:10:00,17.91,17.91,17.87,17.88,376200.0,12.898,12.898,12.8691,12.8763,376200.0
2010-01-06 10:15:00,17.88,17.92,17.88,17.9,252300.0,12.8763,12.9052,12.8763,12.8908,252300.0
2010-01-06 10:20:00,17.9,17.9,17.87,17.88,244200.0,12.8908,12.8908,12.8691,12.8763,244200.0
2010-01-06 10:25:00,17.88,17.88,17.85,17.86,516600.0,12.8763,12.8763,12.8547,12.8619,516600.0
2010-01-06 10:30:00,17.86,17.88,17.85,17.85,882900.0,12.8619,12.8763,12.8547,12.8547,882900.0
2010-01-06 10:35:00,17.85,17.86,17.83,17.85,483900.0,12.8547,12.8619,12.8403,12.8547,483900.0
2010-01-06 10:40:00,17.85,17.87,17.84,17.87,222600.0,12.8547,12.8691,12.8475,12.8691,222600.0
2010-01-06 10:45:00,17.87,17.87,17.86,17.87,321000.0,12.8691,12.8691,12.8619,12.8691,321000.0
2010-01-06 10:50:00,17.87,17.88,17.87,17.88,183000.0,12.8691,12.8763,12.8691,12.8763,183000.0
2010-01-06 10:55:00,17.88,17.9,17.87,17.9,324000.0,12.8763,12.8908,12.8691,12.8908,324000.0
2010-01-06 11:00:00,17.9,17.91,17.89,17.91,489600.0,12.8908,12.898,12.8835,12.898,489600.0
2010-01-06 11:05:00,17.91,17.92,17.9,17.9,416400.0,12.898,12.9052,12.8908,12.8908,416400.0
2010-01-06 11:10:00,17.9,17.91,17.88,17.88,492000.0,12.8908,12.898,12.8763,12.8763,492000.0
2010-01-06 11:15:00,17.88,17.89,17.88,17.88,126900.0,12.8763,12.8835,12.8763,12.8763,126900.0
2010-01-06 11:20:00,17.88,17.9,17.88,17.88,588300.0,12.8763,12.8908,12.8763,12.8763,588300.0
2010-01-06 11:25:00,17.88,17.88,17.88,17.88,150300.0,12.8763,12.8763,12.8763,12.8763,150300.0
2010-01-06 11:30:00,17.88,17.9,17.88,17.9,449400.0,12.8763,12.8908,12.8763,12.8908,449400.0
2010-01-06 11:35:00,17.9,17.91,17.89,17.91,480600.0,12.8908,12.898,12.8835,12.898,480600.0
2010-01-06 11:40:00,17.91,17.92,17.91,17.92,207000.0,12.898,12.9052,12.898,12.9052,207000.0
2010-01-06 11:45:00,17.92,17.92,17.9,17.91,287400.0,12.9052,12.9052,12.8908,12.898,287400.0
2010-01-06 11:50:00,17.91,17.91,17.89,17.91,206700.0,12.898,12.898,12.8835,12.898,206700.0
2010-01-06 11:55:00,17.91,17.92,17.89,17.9,235500.0,12.898,12.9052,12.8835,12.8908,235500.0
2010-01-06 12:00:00,17.89,17.9,17.88,17.89,238800.0,12.8835,12.8908,12.8763,12.8835,238800.0
2010-01-06 12:05:00,17.89,17.91,17.88,17.91,287700.0,12.8835,12.898,12.8763,12.898,287700.0
2010-01-06 12:10:00,17.91,17.91,17.88,17.88,369000.0,12.898,12.898,12.8763,12.8763,369000.0
2010-01-06 12:15:00,17.88,17.9,17.88,17.9,238500.0,12.8763,12.8908,12.8763,12.8908,238500.0
2010-01-06 12:20:00,17.9,17.9,17.87,17.9,238500.0,12.8908,12.8908,12.8691,12.8908,238500.0
2010-01-06 12:25:00,17.9,17.9,17.89,17.89,254700.0,12.8908,12.8908,12.8835,12.8835,254700.0
2010-01-06 12:30:00,17.89,17.9,17.88,17.89,183900.0,12.8835,12.8908,12.8763,12.8835,183900.0
2010-01-06 12:35:00,17.89,17.9,17.89,17.89,158700.0,12.8835,12.8908,12.8835,12.8835,158700.0
2010-01-06 12:40:00,17.89,17.9,17.88,17.9,215700.0,12.8835,12.8908,12.8763,12.8908,215700.0
2010-01-06 12:45:00,17.9,17.9,17.89,17.89,259800.0,12.8908,12.8908,12.8835,12.8835,259800.0
2010-01-06 12:50:00,17.89,17.9,17.89,17.89,168600.0,12.8835,12.8908,12.8835,12.8835,168600.0
2010-01-06 12:55:00,17.89,17.9,17.88,17.89,185400.0,12.8835,12.8908,12.8763,12.8835,185400.0
2010-01-06 13:00:00,17.89,17.9,17.89,17.89,376500.0,12.8835,12.8908,12.8835,12.8835,376500.0
2010-01-06 13:05:00,17.89,17.89,17.85,17.87,879000.0,12.8835,12.8835,12.8547,12.8691,879000.0
2010-01-06 13:10:00,17.87,17.87,17.86,17.87,274200.0,12.8691,12.8691,12.8619,12.8691,274200.0
2010-01-06 13:15:00,17.87,17.87,17.85,17.85,199800.0,12.8691,12.8691,12.8547,12.8547,199800.0
2010-01-06 13:20:00,17.86,17.87,17.85,17.87,248400.0,12.8619,12.8691,12.8547,12.8691,248400.0
2010-01-06 13:25:00,17.87,17.87,17.86,17.86,147900.0,12.8691,12.8691,12.8619,12.8619,147900.0
2010-01-06 13:30:00,17.86,17.86,17.85,17.86,249300.0,12.8619,12.8619,12.8547,12.8619,249300.0
2010-01-06 13:35:00,17.86,17.87,17.85,17.87,161400.0,12.8619,12.8691,12.8547,12.8691,161400.0
2010-01-06 13:40:00,17.87,17.88,17.87,17.88,213300.0,12.8691,12.8763,12.8691,12.8763,213300.0
2010-01-06 13:45:00,17.87,17.88,17.85,17.86,215100.0,12.8691,12.8763,12.8547,12.8619,215100.0
2010-01-06 13:50:00,17.86,17.88,17.86,17.88,164700.0,12.8619,12.8763,12.8619,12.8763,164700.0
2010-01-06 13:55:00,17.88,17.89,17.86,17.89,267300.0,12.8763,12.8835,12.8619,12.8835,267300.0
2010-01-06 14:00:00,17.89,17.9,17.87,17.87,318900.0,12.8835,12.8908,12.8691,12.8691,318900.0
2010-01-06 14:05:00,17.87,17.89,17.87,17.88,251400.0,12.8691,12.8835,12.8691,12.8763,251400.0
2010-01-06 14:10:00,17.88,17.9,17.88,17.9,256500.0,12.8763,12.8908,12.8763,12.8908,256500.0
2010-01-06 14:15:00,17.9,17.9,17.88,17.89,184500.0,12.8908,12.8908,12.8763,12.8835,184500.0
2010-01-06 14:20:00,17.89,17.89,17.88,17.89,173100.0,12.8835,12.8835,12.8763,12.8835,173100.0
2010-01-06 14:25:00,17.89,17.9,17.89,17.9,334200.0,12.8835,12.8908,12.8835,12.8908,334200.0
2010-01-06 14:30:00,17.9,17.91,17.89,17.9,389100.0,12.8908,12.898,12.8835,12.8908,389100.0
2010-01-06 14:35:00,17.9,17.93,17.9,17.91,410700.0,12.8908,12.9124,12.8908,12.898,410700.0
2010-01-06 14:40:00,17.91,17.93,17.91,17.92,312900.0,12.898,12.9124,12.898,12.9052,312900.0
2010-01-06 14:45:00,17.92,17.93,17.91,17.91,220200.0,12.9052,12.9124,12.898,12.898,220200.0
2010-01-06 14:50:00,17.91,17.92,17.91,17.91,649500.0,12.898,12.9052,12.898,12.898,649500.0
2010-01-06 14:55:00,17.91,17.92,17.91,17.92,192900.0,12.898,12.9052,12.898,12.9052,192900.0
2010-01-06 15:00:00,17.92,17.93,17.91,17.91,462000.0,12.9052,12.9124,12.898,12.898,462000.0
2010-01-06 15:05:00,17.91,17.91,17.89,17.89,271500.0,12.898,12.898,12.8835,12.8835,271500.0
2010-01-06 15:10:00,17.89,17.89,17.88,17.88,1127700.0,12.8835,12.8835,12.8763,12.8763,1127700.0
2010-01-06 15:15:00,17.88,17.88,17.85,17.85,767400.0,12.8763,12.8763,12.8547,12.8547,767400.0
2010-01-06 15:20:00,17.85,17.85,17.84,17.85,1039200.0,12.8547,12.8547,12.8475,12.8547,1039200.0
2010-01-06 15:25:00,17.85,17.87,17.85,17.86,880800.0,12.8547,12.8691,12.8547,12.8619,880800.0
2010-01-06 15:30:00,17.86,17.87,17.85,17.86,608400.0,12.8619,12.8691,12.8547,12.8619,608400.0
2010-01-06 15:35:00,17.86,17.86,17.85,17.86,876000.0,12.8619,12.8619,12.8547,12.8619,876000.0
2010-01-06 15:40:00,17.86,17.86,17.83,17.83,925800.0,12.8619,12.8619,12.8403,12.8403,925800.0
2010-01-06 15:45:00,17.84,17.84,17.82,17.83,1565700.0,12.8475,12.8475,12.8331,12.8403,1565700.0
2010-01-06 15:50:00,17.83,17.85,17.82,17.84,1219500.0,12.8403,12.8547,12.8331,12.8475,1219500.0
2010-01-06 15:55:00,17.84,17.86,17.83,17.85,1432500.0,12.8475,12.8619,12.8403,12.8547,1432500.0
2010-01-07 09:30:00,17.91,17.98,17.85,17.85,913800.0,12.898,12.9484,12.8547,12.8547,913800.0
2010-01-07 09:35:00,17.85,17.88,17.82,17.83,415200.0,12.8547,12.8763,12.8331,12.8403,415200.0
2010-01-07 09:40:00,17.83,17.86,17.79,17.79,635700.0,12.8403,12.8619,12.8115,12.8115,635700.0
2010-01-07 09:45:00,17.79,17.81,17.78,17.8,533100.0,12.8115,12.8259,12.8043,12.8187,533100.0
2010-01-07 09:50:00,17.8,17.83,17.79,17.82,672300.0,12.8187,12.8403,12.8115,12.8331,672300.0
2010-01-07 09:55:00,17.81,17.82,17.77,17.78,516000.0,12.8259,12.8331,12.7971,12.8043,516000.0
2010-01-07 10:00:00,17.78,17.79,17.76,17.77,608700.0,12.8043,12.8115,12.7899,12.7971,608700.0
2010-01-07 10:05:00,17.77,17.78,17.76,17.77,461400.0,12.7971,12.8043,12.7899,12.7971,461400.0
2010-01-07 10:10:00,17.77,17.79,17.75,17.78,787800.0,12.7971,12.8115,12.7827,12.8043,787800.0
2010-01-07 10:15:00,17.78,17.78,17.77,17.77,243600.0,12.8043,12.8043,12.7971,12.7971,243600.0
2010-01-07 10:20:00,17.77,17.81,17.77,17.81,276600.0,12.7971,12.8259,12.7971,12.8259,276600.0
2010-01-07 10:25:00,17.81,17.81,17.79,17.79,348300.0,12.8259,12.8259,12.8115,12.8115,348300.0
2010-01-07 10:30:00,17.79,17.81,17.78,17.8,393300.0,12.8115,12.8259,12.8043,12.8187,393300.0
2010-01-07 10:35:00,17.8,17.82,17.8,17.8,610500.0,12.8187,12.8331,12.8187,12.8187,610500.0
2010-01-07 10:40:00,17.8,17.82,17.8,17.81,396900.0,12.8187,12.8331,12.8187,12.8259,396900.0
2010-01-07 10:45:00,17.81,17.82,17.8,17.82,294000.0,12.8259,12.8331,12.8187,12.8331,294000.0
2010-01-07 10:50:00,17.82,17.83,17.81,17.82,591600.0,12.8331,12.8403,12.8259,12.8331,591600.0
2010-01-07 10:55:00,17.82,17.83,17.81,17.82,316500.0,12.8331,12.8403,12.8259,12.8331,316500.0
2010-01-07 11:00:00,17.82,17.83,17.81,17.81,341700.0,12.8331,12.8403,12.8259,12.8259,341700.0
2010-01-07 11:05:00,17.81,17.83,17.8,17.83,604200.0,12.8259,12.8403,12.8187,12.8403,604200.0
2010-01-07 11:10:00,17.83,17.84,17.83,17.84,335400.0,12.8403,12.8475,12.8403,12.8475,335400.0
2010-01-07 11:15:00,17.84,17.85,17.82,17.83,393000.0,12.8475,12.8547,12.8331,12.8403,393000.0
2010-01-07 11:20:00,17.83,17.84,17.82,17.82,252000.0,12.8403,12.8475,12.8331,12.8331,252000.0
2010-01-07 11:25:00,17.82,17.83,17.81,17.82,306900.0,12.8331,12.8403,12.8259,12.8331,306900.0
2010-01-07 11:30:00,17.82,17.83,17.8,17.81,253500.0,12.8331,12.8403,12.8187,12.8259,253500.0
2010-01-07 11:35:00,17.81,17.82,17.81,17.82,150900.0,12.8259,12.8331,12.8259,12.8331,150900.0
2010-01-07 11:40:00,17.82,17.85,17.82,17.85,263700.0,12.8331,12.8547,12.8331,12.8547,263700.0
2010-01-07 11:45:00,17.85,17.85,17.82,17.82,525600.0,12.8547,12.8547,12.8331,12.8331,525600.0
2010-01-07 11:50:00,17.83,17.83,17.8,17.8,212400.0,12.8403,12.8403,12.8187,12.8187,212400.0
2010-01-07 11:55:00,17.8,17.8,17.79,17.79,195300.0,12.8187,12.8187,12.8115,12.8115,195300.0
2010-01-07 12:00:00,17.79,17.8,17.79,17.8,271800.0,12.8115,12.8187,12.8115,12.8187,271800.0
2010-01-07 12:05:00,17.79,17.81,17.79,17.81,560700.0,12.8115,12.8259,12.8115,12.8259,560700.0
2010-01-07 12:10:00,17.81,17.82,17.8,17.82,303000.0,12.8259,12.8331,12.8187,12.8331,303000.0
2010-01-07 12:15:00,17.82,17.82,17.81,17.81,96000.0,12.8331,12.8331,12.8259,12.8259,96000.0
2010-01-07 12:20:00,17.82,17.82,17.81,17.81,414600.0,12.8331,12.8331,12.8259,12.8259,414600.0
2010-01-07 12:25:00,17.81,17.81,17.79,17.79,448200.0,12.8259,12.8259,12.8115,12.8115,448200.0
2010-01-07 12:30:00,17.79,17.8,17.78,17.78,272100.0,12.8115,12.8187,12.8043,12.8043,272100.0
2010-01-07 12:35:00,17.79,17.79,17.78,17.78,457500.0,12.8115,12.8115,12.8043,12.8043,457500.0
2010-01-07 12:40:00,17.78,17.8,17.78,17.8,214200.0,12.8043,12.8187,12.8043,12.8187,214200.0
2010-01-07 12:45:00,17.8,17.8,17.79,17.79,229500.0,12.8187,12.8187,12.8115,12.8115,229500.0
2010-01-07 12:50:00,17.79,17.82,17.78,17.81,365400.0,12.8115,12.8331,12.8043,12.8259,365400.0
2010-01-07 12:55:00,17.81,17.81,17.79,17.79,252300.0,12.8259,12.8259,12.8115,12.8115,252300.0
2010-01-07 13:00:00,17.8,17.82,17.79,17.81,393900.0,12.8187,12.8331,12.8115,12.8259,393900.0
2010-01-07 13:05:00,17.81,17.84,17.81,17.81,726900.0,12.8259,12.8475,12.8259,12.8259,726900.0
2010-01-07 13:10:00,17.82,17.84,17.81,17.84,464100.0,12.8331,12.8475,12.8259,12.8475,464100.0
2010-01-07 13:15:00,17.84,17.85,17.84,17.85,379500.0,12.8475,12.8547,12.8475,12.8547,379500.0
2010-01-07 13:20:00,17.85,17.86,17.84,17.85,264000.0,12.8547,12.8619,12.8475,12.8547,264000.0
2010-01-07 13:25:00,17.85,17.86,17.85,17.86,145200.0,12.8547,12.8619,12.8547,12.8619,145200.0
2010-01-07 13:30:00,17.86,17.86,17.83,17.83,413100.0,12.8619,12.8619,12.8403,12.8403,413100.0
2010-01-07 13:35:00,17.83,17.84,17.83,17.84,142800.0,12.8403,12.8475,12.8403,12.8475,142800.0
2010-01-07 13:40:00,17.84,17.84,17.83,17.84,176700.0,12.8475,12.8475,12.8403,12.8475,176700.0
2010-01-07 13:45:00,17.84,17.84,17.82,17.83,130800.0,12.8475,12.8475,12.8331,12.8403,130800.0
2010-01-07 13:50:00,17.83,17.83,17.81,17.81,101400.0,12.8403,12.8403,12.8259,12.8259,101400.0
2010-01-07 13:55:00,17.81,17.83,17.81,17.83,258000.0,12.8259,12.8403,12.8259,12.8403,258000.0
2010-01-07 14:00:00,17.83,17.83,17.82,17.82,272700.0,12.8403,12.8403,12.8331,12.8331,272700.0
2010-01-07 14:05:00,17.82,17.83,17.82,17.82,220500.0,12.8331,12.8403,12.8331,12.8331,220500.0
2010-01-07 14:10:00,17.82,17.83,17.82,17.82,187500.0,12.8331,12.8403,12.8331,12.8331,187500.0
2010-01-07 14:15:00,17.82,17.83,17.81,17.82,178800.0,12.8331,12.8403,12.8259,12.8331,178800.0
2010-01-07 14:20:00,17.82,17.83,17.82,17.82,174000.0,12.8331,12.8403,12.8331,12.8331,174000.0
2010-01-07 14:25:00,17.82,17.83,17.82,17.83,225300.0,12.8331,12.8403,12.8331,12.8403,225300.0
2010-01-07 14:30:00,17.82,17.83,17.82,17.83,174900.0,12.8331,12.8403,12.8331,12.8403,174900.0
2010-01-07 14:35:00,17.83,17.86,17.83,17.86,539700.0,12.8403,12.8619,12.8403,12.8619,539700.0
2010-01-07 14:40:00,17.86,17.88,17.85,17.88,544200.0,12.8619,12.8763,12.8547,12.8763,544200.0
2010-01-07 14:45:00,17.87,17.88,17.87,17.87,309000.0,12.8691,12.8763,12.8691,12.8691,309000.0
2010-01-07 14:50:00,17.88,17.88,17.86,17.88,258000.0,12.8763,12.8763,12.8619,12.8763,258000.0
2010-01-07 14:55:00,17.88,17.88,17.85,17.87,320400.0,12.8763,12.8763,12.8547,12.8691,320400.0
2010-01-07 15:00:00,17.87,17.87,17.84,17.86,521700.0,12.8691,12.8691,12.8475,12.8619,521700.0
2010-01-07 15:05:00,17.86,17.86,17.84,17.84,376200.0,12.8619,12.8619,12.8475,12.8475,376200.0
2010-01-07 15:10:00,17.84,17.85,17.83,17.85,204600.0,12.8475,12.8547,12.8403,12.8547,204600.0
2010-01-07 15:15:00,17.85,17.85,17.84,17.85,252300.0,12.8547,12.8547,12.8475,12.8547,252300.0
2010-01-07 15:20:00,17.85,17.87,17.84,17.86,747600.0,12.8547,12.8691,12.8475,12.8619,747600.0
2010-01-07 15:25:00,17.86,17.87,17.85,17.85,337200.0,12.8619,12.8691,12.8547,12.8547,337200.0
2010-01-07 15:30:00,17.85,17.86,17.85,17.85,342000.0,12.8547,12.8619,12.8547,12.8547,342000.0
2010-01-07 15:35:00,17.85,17.87,17.85,17.87,423900.0,12.8547,12.8691,12.8547,12.8691,423900.0
2010-01-07 15:40:00,17.87,17.88,17.85,17.85,543900.0,12.8691,12.8763,12.8547,12.8547,543900.0
2010-01-07 15:45:00,17.85,17.87,17.84,17.85,494700.0,12.8547,12.8691,12.8475,12.8547,494700.0
2010-01-07 15:50:00,17.85,17.86,17.84,17.85,1037700.0,12.8547,12.8619,12.8475,12.8547,1037700.0
2010-01-07 15:55:00,17.86,17.87,17.85,17.87,1111800.0,12.8619,12.8691,12.8547,12.8691,1111800.0
2010-01-08 09:30:00,17.81,17.84,17.78,17.82,1724700.0,12.8259,12.8475,12.8043,12.8331,1724700.0
2010-01-08 09:35:00,17.82,17.83,17.78,17.81,609900.0,12.8331,12.8403,12.8043,12.8259,609900.0
2010-01-08 09:40:00,17.81,17.81,17.78,17.78,881700.0,12.8259,12.8259,12.8043,12.8043,881700.0
2010-01-08 09:45:00,17.79,17.8,17.78,17.78,381000.0,12.8115,12.8187,12.8043,12.8043,381000.0
2010-01-08 09:50:00,17.78,17.78,17.76,17.77,599700.0,12.8043,12.8043,12.7899,12.7971,599700.0
2010-01-08 09:55:00,17.77,17.78,17.74,17.77,384600.0,12.7971,12.8043,12.7755,12.7971,384600.0
2010-01-08 10:00:00,17.77,17.81,17.77,17.8,825600.0,12.7971,12.8259,12.7971,12.8187,825600.0
2010-01-08 10:05:00,17.8,17.8,17.77,17.78,217500.0,12.8187,12.8187,12.7971,12.8043,217500.0
2010-01-08 10:10:00,17.77,17.8,17.77,17.79,508800.0,12.7971,12.8187,12.7971,12.8115,508800.0
2010-01-08 10:15:00,17.79,17.79,17.78,17.79,298200.0,12.8115,12.8115,12.8043,12.8115,298200.0
2010-01-08 10:20:00,17.79,17.8,17.78,17.79,310800.0,12.8115,12.8187,12.8043,12.8115,310800.0
2010-01-08 10:25:00,17.78,17.8,17.77,17.79,560100.0,12.8043,12.8187,12.7971,12.8115,560100.0
2010-01-08 10:30:00,17.79,17.79,17.77,17.77,393000.0,12.8115,12.8115,12.7971,12.7971,393000.0
2010-01-08 10:35:00,17.78,17.78,17.76,17.77,228000.0,12.8043,12.8043,12.7899,12.7971,228000.0
2010-01-08 10:40:00,17.77,17.78,17.77,17.77,312900.0,12.7971,12.8043,12.7971,12.7971,312900.0
2010-01-08 10:45:00,17.77,17.78,17.77,17.78,113100.0,12.7971,12.8043,12.7971,12.8043,113100.0
2010-01-08 10:50:00,17.78,17.78,17.78,17.78,109800.0,12.8043,12.8043,12.8043,12.8043,109800.0
2010-01-08 10:55:00,17.78,17.78,17.78,17.78,169200.0,12.8043,12.8043,12.8043,12.8043,169200.0
2010-01-08 11:00:00,17.78,17.8,17.78,17.79,229200.0,12.8043,12.8187,12.8043,12.8115,229200.0
2010-01-08 11:05:00,17.8,17.81,17.78,17.78,327300.0,12.8187,12.8259,12.8043,12.8043,327300.0
2010-01-08 11:10:00,17.78,17.78,17.75,17.76,345000.0,12.8043,12.8043,12.7827,12.7899,345000.0
2010-01-08 11:15:00,17.76,17.77,17.75,17.76,496500.0,12.7899,12.7971,12.7827,12.7899,496500.0
2010-01-08 11:20:00,17.76,17.77,17.76,17.76,327900.0,12.7899,12.7971,12.7899,12.7899,327900.0
2010-01-08 11:25:00,17.76,17.78,17.76,17.77,282300.0,12.7899,12.8043,12.7899,12.7971,282300.0
2010-01-08 11:30:00,17.77,17.78,17.77,17.77,292500.0,12.7971,12.8043,12.7971,12.7971,292500.0
2010-01-08 11:35:00,17.77,17.78,17.77,17.77,246300.0,12.7971,12.8043,12.7971,12.7971,246300.0
2010-01-08 11:40:00,17.77,17.78,17.77,17.78,159600.0,12.7971,12.8043,12.7971,12.8043,159600.0
2010-01-08 11:45:00,17.78,17.78,17.77,17.78,160800.0,12.8043,12.8043,12.7971,12.8043,160800.0
2010-01-08 11:50:00,17.78,17.8,17.77,17.8,383400.0,12.8043,12.8187,12.7971,12.8187,383400.0
2010-01-08 11:55:00,17.8,17.81,17.78,17.78,339600.0,12.8187,12.8259,12.8043,12.8043,339600.0
2010-01-08 12:00:00,17.78,17.79,17.77,17.78,399300.0,12.8043,12.8115,12.7971,12.8043,399300.0
2010-01-08 12:05:00,17.78,17.78,17.77,17.77,222900.0,12.8043,12.8043,12.7971,12.7971,222900.0
2010-01-08 12:10:00,17.77,17.79,17.77,17.78,215100.0,12.7971,12.8115,12.7971,12.8043,215100.0
2010-01-08 12:15:00,17.78,17.78,17.76,17.76,145500.0,12.8043,12.8043,12.7899,12.7899,145500.0
2010-01-08 12:20:00,17.76,17.77,17.75,17.75,222300.0,12.7899,12.7971,12.7827,12.7827,222300.0
2010-01-08 12:25:00,17.75,17.77,17.75,17.77,288000.0,12.7827,12.7971,12.7827,12.7971,288000.0
2010-01-08 12:30:00,17.77,17.78,17.76,17.78,400800.0,12.7971,12.8043,12.7899,12.8043,400800.0
2010-01-08 12:35:00,17.78,17.78,17.77,17.78,79500.0,12.8043,12.8043,12.7971,12.8043,79500.0
2010-01-08 12:40:00,17.78,17.78,17.77,17.77,139200.0,12.8043,12.8043,12.7971,12.7971,139200.0
2010-01-08 12:45:00,17.77,17.78,17.76,17.76,322800.0,12.7971,12.8043,12.7899,12.7899,322800.0
2010-01-08 12:50:00,17.76,17.77,17.75,17.76,255300.0,12.7899,12.7971,12.7827,12.7899,255300.0
2010-01-08 12:55:00,17.76,17.78,17.76,17.77,473700.0,12.7899,12.8043,12.7899,12.7971,473700.0
2010-01-08 13:00:00,17.77,17.77,17.76,17.77,151200.0,12.7971,12.7971,12.7899,12.7971,151200.0
2010-01-08 13:05:00,17.76,17.77,17.75,17.76,284700.0,12.7899,12.7971,12.7827,12.7899,284700.0
2010-01-08 13:10:00,17.76,17.77,17.76,17.77,112200.0,12.7899,12.7971,12.7899,12.7971,112200.0
2010-01-08 13:15:00,17.76,17.77,17.75,17.75,303000.0,12.7899,12.7971,12.7827,12.7827,303000.0
2010-01-08 13:20:00,17.76,17.77,17.75,17.77,141300.0,12.7899,12.7971,12.7827,12.7971,141300.0
2010-01-08 13:25:00,17.77,17.77,17.76,17.76,130500.0,12.7971,12.7971,12.7899,12.7899,130500.0
2010-01-08 13:30:00,17.76,17.77,17.76,17.77,204600.0,12.7899,12.7971,12.7899,12.7971,204600.0
2010-01-08 13:35:00,17.77,17.78,17.76,17.76,256500.0,12.7971,12.8043,12.7899,12.7899,256500.0
2010-01-08 13:40:00,17.76,17.76,17.75,17.75,163800.0,12.7899,12.7899,12.7827,12.7827,163800.0
2010-01-08 13:45:00,17.75,17.76,17.75,17.75,169800.0,12.7827,12.7899,12.7827,12.7827,169800.0
2010-01-08 13:50:00,17.75,17.76,17.74,17.74,215100.0,12.7827,12.7899,12.7755,12.7755,215100.0
2010-01-08 13:55:00,17.75,17.75,17.74,17.74,318900.0,12.7827,12.7827,12.7755,12.7755,318900.0
2010-01-08 14:00:00,17.74,17.74,17.72,17.73,410700.0,12.7755,12.7755,12.7611,12.7683,410700.0
2010-01-08 14:05:00,17.74,17.74,17.72,17.72,331500.0,12.7755,12.7755,12.7611,12.7611,331500.0
2010-01-08 14:10:00,17.72,17.73,17.71,17.72,564000.0,12.7611,12.7683,12.7539,12.7611,564000.0
2010-01-08 14:15:00,17.73,17.73,17.69,17.69,444600.0,12.7683,12.7683,12.7395,12.7395,444600.0
2010-01-08 14:20:00,17.7,17.71,17.69,17.7,429000.0,12.7467,12.7539,12.7395,12.7467,429000.0
2010-01-08 14:25:00,17.7,17.71,17.69,17.7,382500.0,12.7467,12.7539,12.7395,12.7467,382500.0
2010-01-08 14:30:00,17.71,17.72,17.7,17.7,318300.0,12.7539,12.7611,12.7467,12.7467,318300.0
2010-01-08 14:35:00,17.7,17.71,17.7,17.7,285300.0,12.7467,12.7539,12.7467,12.7467,285300.0
2010-01-08 14:40:00,17.7,17.7,17.68,17.69,443700.0,12.7467,12.7467,12.7323,12.7395,443700.0
2010-01-08 14:45:00,17.69,17.69,17.67,17.67,491100.0,12.7395,12.7395,12.7251,12.7251,491100.0
2010-01-08 14:50:00,17.67,17.69,17.67,17.68,682800.0,12.7251,12.7395,12.7251,12.7323,682800.0
2010-01-08 14:55:00,17.68,17.69,17.68,17.69,239100.0,12.7323,12.7395,12.7323,12.7395,239100.0
2010-01-08 15:00:00,17.69,17.7,17.69,17.7,327000.0,12.7395,12.7467,12.7395,12.7467,327000.0
2010-01-08 15:05:00,17.7,17.71,17.7,17.71,483600.0,12.7467,12.7539,12.7467,12.7539,483600.0
2010-01-08 15:10:00,17.71,17.71,17.7,17.71,369900.0,12.7539,12.7539,12.7467,12.7539,369900.0
2010-01-08 15:15:00,17.7,17.71,17.7,17.7,281400.0,12.7467,12.7539,12.7467,12.7467,281400.0
2010-01-08 15:20:00,17.7,17.71,17.7,17.71,369900.0,12.7467,12.7539,12.7467,12.7539,369900.0
2010-01-08 15:25:00,17.71,17.72,17.7,17.7,710700.0,12.7539,12.7611,12.7467,12.7467,710700.0
2010-01-08 15:30:00,17.7,17.71,17.7,17.7,609600.0,12.7467,12.7539,12.7467,12.7467,609600.0
2010-01-08 15:35:00,17.7,17.73,17.7,17.73,527700.0,12.7467,12.7683,12.7467,12.7683,527700.0
2010-01-08 15:40:00,17.73,17.75,17.71,17.75,1095000.0,12.7683,12.7827,12.7539,12.7827,1095000.0
2010-01-08 15:45:00,17.75,17.76,17.74,17.75,884100.0,12.7827,12.7899,12.7755,12.7827,884100.0
2010-01-08 15:50:00,17.75,17.78,17.75,17.77,1343100.0,12.7827,12.8043,12.7827,12.7971,1343100.0
2010-01-08 15:55:00,17.77,17.78,17.76,17.77,1417500.0,12.7971,12.8043,12.7899,12.7971,1417500.0
2010-01-11 09:30:00,17.78,17.81,17.7,17.72,923100.0,12.8043,12.8259,12.7467,12.7611,923100.0
2010-01-11 09:35:00,17.73,17.77,17.71,17.77,570600.0,12.7683,12.7971,12.7539,12.7971,570600.0
2010-01-11 09:40:00,17.77,17.79,17.73,17.77,467700.0,12.7971,12.8115,12.7683,12.7971,467700.0
2010-01-11 09:45:00,17.76,17.77,17.76,17.76,276600.0,12.7899,12.7971,12.7899,12.7899,276600.0
2010-01-11 09:50:00,17.76,17.77,17.76,17.77,280500.0,12.7899,12.7971,12.7899,12.7971,280500.0
2010-01-11 09:55:00,17.77,17.77,17.73,17.75,530400.0,12.7971,12.7971,12.7683,12.7827,530400.0
2010-01-11 10:00:00,17.75,17.79,17.74,17.79,412800.0,12.7827,12.8115,12.7755,12.8115,412800.0
2010-01-11 10:05:00,17.79,17.82,17.79,17.8,584400.0,12.8115,12.8331,12.8115,12.8187,584400.0
2010-01-11 10:10:00,17.8,17.83,17.8,17.81,410400.0,12.8187,12.8403,12.8187,12.8259,410400.0
2010-01-11 10:15:00,17.81,17.85,17.81,17.85,633000.0,12.8259,12.8547,12.8259,12.8547,633000.0
2010-01-11 10:20:00,17.85,17.89,17.85,17.88,573000.0,12.8547,12.8835,12.8547,12.8763,573000.0
2010-01-11 10:25:00,17.88,17.9,17.88,17.89,392400.0,12.8763,12.8908,12.8763,12.8835,392400.0
2010-01-11 10:30:00,17.89,17.9,17.88,17.88,320400.0,12.8835,12.8908,12.8763,12.8763,320400.0
2010-01-11 10:35:00,17.88,17.89,17.87,17.88,228900.0,12.8763,12.8835,12.8691,12.8763,228900.0
2010-01-11 10:40:00,17.88,17.92,17.88,17.92,448500.0,12.8763,12.9052,12.8763,12.9052,448500.0
2010-01-11 10:45:00,17.92,17.96,17.92,17.94,549900.0,12.9052,12.934,12.9052,12.9196,549900.0
2010-01-11 10:50:00,17.94,17.95,17.92,17.93,324900.0,12.9196,12.9268,12.9052,12.9124,324900.0
2010-01-11 10:55:00,17.92,17.94,17.91,17.93,588300.0,12.9052,12.9196,12.898,12.9124,588300.0
2010-01-11 11:00:00,17.93,17.95,17.92,17.94,327000.0,12.9124,12.9268,12.9052,12.9196,327000.0
2010-01-11 11:05:00,17.94,17.95,17.93,17.95,504900.0,12.9196,12.9268,12.9124,12.9268,504900.0
2010-01-11 11:10:00,17.95,17.95,17.92,17.93,226200.0,12.9268,12.9268,12.9052,12.9124,226200.0
2010-01-11 11:15:00,17.94,17.95,17.93,17.95,236700.0,12.9196,12.9268,12.9124,12.9268,236700.0
2010-01-11 11:20:00,17.95,17.95,17.93,17.93,185700.0,12.9268,12.9268,12.9124,12.9124,185700.0
2010-01-11 11:25:00,17.93,17.94,17.93,17.94,197400.0,12.9124,12.9196,12.9124,12.9196,197400.0
2010-01-11 11:30:00,17.94,17.94,17.92,17.92,630000.0,12.9196,12.9196,12.9052,12.9052,630000.0
2010-01-11 11:35:00,17.92,17.93,17.9,17.91,375300.0,12.9052,12.9124,12.8908,12.898,375300.0
2010-01-11 11:40:00,17.91,17.91,17.91,17.91,283200.0,12.898,12.898,12.898,12.898,283200.0
2010-01-11 11:45:00,17.91,17.91,17.88,17.89,580500.0,12.898,12.898,12.8763,12.8835,580500.0
2010-01-11 11:50:00,17.89,17.92,17.89,17.89,406800.0,12.8835,12.9052,12.8835,12.8835,406800.0
2010-01-11 11:55:00,17.89,17.93,17.89,17.92,666900.0,12.8835,12.9124,12.8835,12.9052,666900.0
2010-01-11 12:00:00,17.92,17.94,17.92,17.92,335400.0,12.9052,12.9196,12.9052,12.9052,335400.0
2010-01-11 12:05:00,17.92,17.92,17.9,17.91,297000.0,12.9052,12.9052,12.8908,12.898,297000.0
2010-01-11 12:10:00,17.91,17.92,17.91,17.91,95700.0,12.898,12.9052,12.898,12.898,95700.0
2010-01-11 12:15:00,17.91,17.92,17.9,17.9,206700.0,12.898,12.9052,12.8908,12.8908,206700.0
2010-01-11 12:20:00,17.9,17.9,17.88,17.9,155700.0,12.8908,12.8908,12.8763,12.8908,155700.0
2010-01-11 12:25:00,17.9,17.91,17.89,17.91,234000.0,12.8908,12.898,12.8835,12.898,234000.0
2010-01-11 12:30:00,17.91,17.92,17.91,17.91,265200.0,12.898,12.9052,12.898,12.898,265200.0
2010-01-11 12:35:00,17.91,17.93,17.91,17.92,365100.0,12.898,12.9124,12.898,12.9052,365100.0
2010-01-11 12:40:00,17.93,17.94,17.92,17.94,548100.0,12.9124,12.9196,12.9052,12.9196,548100.0
2010-01-11 12:45:00,17.94,17.94,17.9,17.91,421200.0,12.9196,12.9196,12.8908,12.898,421200.0
2010-01-11 12:50:00,17.91,17.92,17.9,17.92,151800.0,12.898,12.9052,12.8908,12.9052,151800.0
2010-01-11 12:55:00,17.92,17.92,17.9,17.92,293400.0,12.9052,12.9052,12.8908,12.9052,293400.0
2010-01-11 13:00:00,17.92,17.93,17.92,17.93,447000.0,12.9052,12.9124,12.9052,12.9124,447000.0
2010-01-11 13:05:00,17.92,17.93,17.92,17.92,154200.0,12.9052,12.9124,12.9052,12.9052,154200.0
2010-01-11 13:10:00,17.92,17.93,17.92,17.93,166800.0,12.9052,12.9124,12.9052,12.9124,166800.0
2010-01-11 13:15:00,17.93,17.94,17.92,17.92,459300.0,12.9124,12.9196,12.9052,12.9052,459300.0
2010-01-11 13:20:00,17.92,17.93,17.91,17.93,298500.0,12.9052,12.9124,12.898,12.9124,298500.0
2010-01-11 13:25:00,17.93,17.94,17.93,17.94,340800.0,12.9124,12.9196,12.9124,12.9196,340800.0
2010-01-11 13:30:00,17.94,17.94,17.93,17.94,189900.0,12.9196,12.9196,12.9124,12.9196,189900.0
2010-01-11 13:35:00,17.93,17.95,17.93,17.95,479100.0,12.9124,12.9268,12.9124,12.9268,479100.0
2010-01-11 13:40:00,17.95,17.96,17.95,17.95,396900.0,12.9268,12.934,12.9268,12.9268,396900.0
2010-01-11 13:45:00,17.95,17.97,17.95,17.97,934200.0,12.9268,12.9412,12.9268,12.9412,934200.0
2010-01-11 13:50:00,17.97,17.99,17.97,17.97,346500.0,12.9412,12.9556,12.9412,12.9412,346500.0
2010-01-11 13:55:00,17.97,17.99,17.97,17.99,399600.0,12.9412,12.9556,12.9412,12.9556,399600.0
2010-01-11 14:00:00,17.99,18.01,17.99,18.01,963000.0,12.9556,12.97,12.9556,12.97,963000.0
2010-01-11 14:05:00,18.01,18.01,17.99,18.0,333900.0,12.97,12.97,12.9556,12.9628,333900.0
2010-01-11 14:10:00,18.0,18.02,18.0,18.02,323400.0,12.9628,12.9772,12.9628,12.9772,323400.0
2010-01-11 14:15:00,18.02,18.03,18.02,18.02,511800.0,12.9772,12.9844,12.9772,12.9772,511800.0
2010-01-11 14:20:00,18.03,18.03,18.0,18.0,278100.0,12.9844,12.9844,12.9628,12.9628,278100.0
2010-01-11 14:25:00,18.0,18.01,17.99,18.0,352500.0,12.9628,12.97,12.9556,12.9628,352500.0
2010-01-11 14:30:00,18.0,18.01,17.98,17.99,529500.0,12.9628,12.97,12.9484,12.9556,529500.0
2010-01-11 14:35:00,17.99,18.01,17.99,18.0,244200.0,12.9556,12.97,12.9556,12.9628,244200.0
2010-01-11 14:40:00,18.0,18.01,17.99,17.99,174300.0,12.9628,12.97,12.9556,12.9556,174300.0
2010-01-11 14:45:00,17.99,18.01,17.99,18.01,236100.0,12.9556,12.97,12.9556,12.97,236100.0
2010-01-11 14:50:00,18.01,18.03,18.0,18.03,478200.0,12.97,12.9844,12.9628,12.9844,478200.0
2010-01-11 14:55:00,18.03,18.06,18.03,18.05,888000.0,12.9844,13.006,12.9844,12.9988,888000.0
2010-01-11 15:00:00,18.05,18.07,18.05,18.07,646200.0,12.9988,13.0132,12.9988,13.0132,646200.0
2010-01-11 15:05:00,18.06,18.07,18.06,18.06,596700.0,13.006,13.0132,13.006,13.006,596700.0
2010-01-11 15:10:00,18.06,18.1,18.06,18.09,1569300.0,13.006,13.0348,13.006,13.0276,1569300.0
2010-01-11 15:15:00,18.09,18.1,18.08,18.1,694200.0,13.0276,13.0348,13.0204,13.0348,694200.0
2010-01-11 15:20:00,18.1,18.1,18.08,18.1,800400.0,13.0348,13.0348,13.0204,13.0348,800400.0
2010-01-11 15:25:00,18.1,18.13,18.1,18.13,1014900.0,13.0348,13.0564,13.0348,13.0564,1014900.0
2010-01-11 15:30:00,18.13,18.15,18.12,18.14,806100.0,13.0564,13.0708,13.0492,13.0636,806100.0
2010-01-11 15:35:00,18.14,18.14,18.11,18.11,801900.0,13.0636,13.0636,13.042,13.042,801900.0
2010-01-11 15:40:00,18.11,18.14,18.09,18.11,924600.0,13.042,13.0636,13.0276,13.042,924600.0
2010-01-11 15:45:00,18.11,18.11,18.08,18.09,1467000.0,13.042,13.042,13.0204,13.0276,1467000.0
2010-01-11 15:50:00,18.09,18.1,18.06,18.08,1241400.0,13.0276,13.0348,13.006,13.0204,1241400.0
2010-01-11 15:55:00,18.08,18.08,18.06,18.07,2307300.0,13.0204,13.0204,13.006,13.0132,2307300.0
2010-01-12 09:30:00,18.0,18.0,17.95,17.99,1294800.0,12.9628,12.9628,12.9268,12.9556,1294800.0
2010-01-12 09:35:00,17.99,18.02,17.99,18.0,1052400.0,12.9556,12.9772,12.9556,12.9628,1052400.0
2010-01-12 09:40:00,18.0,18.01,17.96,17.98,1179300.0,12.9628,12.97,12.934,12.9484,1179300.0
2010-01-12 09:45:00,17.98,18.0,17.96,18.0,819000.0,12.9484,12.9628,12.934,12.9628,819000.0
2010-01-12 09:50:00,17.99,18.02,17.99,18.01,474300.0,12.9556,12.9772,12.9556,12.97,474300.0
2010-01-12 09:55:00,18.01,18.06,18.01,18.06,644700.0,12.97,13.006,12.97,13.006,644700.0
2010-01-12 10:00:00,18.06,18.11,18.06,18.08,902400.0,13.006,13.042,13.006,13.0204,902400.0
2010-01-12 10:05:00,18.08,18.09,18.06,18.07,549600.0,13.0204,13.0276,13.006,13.0132,549600.0
2010-01-12 10:10:00,18.06,18.08,18.06,18.07,342300.0,13.006,13.0204,13.006,13.0132,342300.0
2010-01-12 10:15:00,18.07,18.08,18.04,18.08,517200.0,13.0132,13.0204,12.9916,13.0204,517200.0
2010-01-12 10:20:00,18.08,18.08,18.06,18.07,243000.0,13.0204,13.0204,13.006,13.0132,243000.0
2010-01-12 10:25:00,18.07,18.14,18.07,18.14,895200.0,13.0132,13.0636,13.0132,13.0636,895200.0
2010-01-12 10:30:00,18.14,18.15,18.12,18.12,417900.0,13.0636,13.0708,13.0492,13.0492,417900.0
2010-01-12 10:35:00,18.12,18.13,18.12,18.13,314400.0,13.0492,13.0564,13.0492,13.0564,314400.0
2010-01-12 10:40:00,18.13,18.17,18.12,18.16,467700.0,13.0564,13.0852,13.0492,13.078,467700.0
2010-01-12 10:45:00,18.17,18.18,18.16,18.18,606900.0,13.0852,13.0924,13.078,13.0924,606900.0
2010-01-12 10:50:00,18.18,18.19,18.17,18.18,884700.0,13.0924,13.0996,13.0852,13.0924,884700.0
2010-01-12 10:55:00,18.18,18.24,18.17,18.22,1286400.0,13.0924,13.1356,13.0852,13.1212,1286400.0
2010-01-12 11:00:00,18.22,18.23,18.21,18.23,661200.0,13.1212,13.1284,13.114,13.1284,661200.0
2010-01-12 11:05:00,18.23,18.25,18.22,18.22,983400.0,13.1284,13.1428,13.1212,13.1212,983400.0
2010-01-12 11:10:00,18.22,18.22,18.19,18.19,563700.0,13.1212,13.1212,13.0996,13.0996,563700.0
2010-01-12 11:15:00,18.19,18.2,18.17,18.17,249000.0,13.0996,13.1068,13.0852,13.0852,249000.0
2010-01-12 11:20:00,18.17,18.17,18.14,18.14,484200.0,13.0852,13.0852,13.0636,13.0636,484200.0
2010-01-12 11:25:00,18.14,18.15,18.11,18.14,924600.0,13.0636,13.0708,13.042,13.0636,924600.0
2010-01-12 11:30:00,18.14,18.14,18.11,18.12,391800.0,13.0636,13.0636,13.042,13.0492,391800.0
2010-01-12 11:35:00,18.12,18.12,18.1,18.11,271200.0,13.0492,13.0492,13.0348,13.042,271200.0
2010-01-12 11:40:00,18.11,18.12,18.09,18.09,568800.0,13.042,13.0492,13.0276,13.0276,568800.0
2010-01-12 11:45:00,18.1,18.1,18.07,18.09,468000.0,13.0348,13.0348,13.0132,13.0276,468000.0
2010-01-12 11:50:00,18.09,18.09,18.07,18.07,468900.0,13.0276,13.0276,13.0132,13.0132,468900.0
2010-01-12 11:55:00,18.07,18.1,18.06,18.08,564300.0,13.0132,13.0348,13.006,13.0204,564300.0
2010-01-12 12:00:00,18.08,18.08,18.05,18.07,479100.0,13.0204,13.0204,12.9988,13.0132,479100.0
2010-01-12 12:05:00,18.07,18.08,18.06,18.07,229800.0,13.0132,13.0204,13.006,13.0132,229800.0
2010-01-12 12:10:00,18.06,18.07,18.06,18.06,127800.0,13.006,13.0132,13.006,13.006,127800.0
2010-01-12 12:15:00,18.06,18.08,18.06,18.08,439800.0,13.006,13.0204,13.006,13.0204,439800.0
2010-01-12 12:20:00,18.08,18.11,18.08,18.1,780300.0,13.0204,13.042,13.0204,13.0348,780300.0
2010-01-12 12:25:00,18.1,18.12,18.09,18.1,465000.0,13.0348,13.0492,13.0276,13.0348,465000.0
2010-01-12 12:30:00,18.1,18.11,18.08,18.1,426600.0,13.0348,13.042,13.0204,13.0348,426600.0
2010-01-12 12:35:00,18.1,18.13,18.1,18.13,240000.0,13.0348,13.0564,13.0348,13.0564,240000.0
2010-01-12 12:40:00,18.13,18.14,18.12,18.12,442800.0,13.0564,13.0636,13.0492,13.0492,442800.0
2010-01-12 12:45:00,18.12,18.12,18.1,18.1,149100.0,13.0492,13.0492,13.0348,13.0348,149100.0
2010-01-12 12:50:00,18.11,18.11,18.08,18.1,524400.0,13.042,13.042,13.0204,13.0348,524400.0
2010-01-12 12:55:00,18.1,18.12,18.1,18.11,269400.0,13.0348,13.0492,13.0348,13.042,269400.0
2010-01-12 13:00:00,18.11,18.12,18.1,18.12,219600.0,13.042,13.0492,13.0348,13.0492,219600.0
2010-01-12 13:05:00,18.12,18.12,18.09,18.09,257700.0,13.0492,13.0492,13.0276,13.0276,257700.0
2010-01-12 13:10:00,18.09,18.09,18.07,18.07,275100.0,13.0276,13.0276,13.0132,13.0132,275100.0
2010-01-12 13:15:00,18.07,18.1,18.06,18.09,477000.0,13.0132,13.0348,13.006,13.0276,477000.0
2010-01-12 13:20:00,18.09,18.11,18.09,18.1,397500.0,13.0276,13.042,13.0276,13.0348,397500.0
2010-01-12 13:25:00,18.1,18.11,18.09,18.1,272700.0,13.0348,13.042,13.0276,13.0348,272700.0
2010-01-12 13:30:00,18.1,18.11,18.09,18.1,236700.0,13.0348,13.042,13.0276,13.0348,236700.0
2010-01-12 13:35:00,18.1,18.11,18.1,18.11,208200.0,13.0348,13.042,13.0348,13.042,208200.0
2010-01-12 13:40:00,18.11,18.11,18.1,18.1,169500.0,13.042,13.042,13.0348,13.0348,169500.0
2010-01-12 13:45:00,18.1,18.12,18.1,18.12,384600.0,13.0348,13.0492,13.0348,13.0492,384600.0
2010-01-12 13:50:00,18.12,18.15,18.11,18.15,484500.0,13.0492,13.0708,13.042,13.0708,484500.0
2010-01-12 13:55:00,18.15,18.18,18.15,18.17,370500.0,13.0708,13.0924,13.0708,13.0852,370500.0
2010-01-12 14:00:00,18.17,18.18,18.14,18.15,271800.0,13.0852,13.0924,13.0636,13.0708,271800.0
2010-01-12 14:05:00,18.15,18.17,18.15,18.17,607200.0,13.0708,13.0852,13.0708,13.0852,607200.0
2010-01-12 14:10:00,18.17,18.17,18.16,18.16,275700.0,13.0852,13.0852,13.078,13.078,275700.0
2010-01-12 14:15:00,18.16,18.17,18.16,18.16,585000.0,13.078,13.0852,13.078,13.078,585000.0
2010-01-12 14:20:00,18.16,18.19,18.16,18.18,435600.0,13.078,13.0996,13.078,13.0924,435600.0
2010-01-12 14:25:00,18.18,18.19,18.17,18.17,225000.0,13.0924,13.0996,13.0852,13.0852,225000.0
2010-01-12 14:30:00,18.17,18.19,18.17,18.19,292200.0,13.0852,13.0996,13.0852,13.0996,292200.0
2010-01-12 14:35:00,18.19,18.19,18.16,18.16,247200.0,13.0996,13.0996,13.078,13.078,247200.0
2010-01-12 14:40:00,18.16,18.17,18.15,18.15,342900.0,13.078,13.0852,13.0708,13.0708,342900.0
2010-01-12 14:45:00,18.15,18.17,18.15,18.17,202800.0,13.0708,13.0852,13.0708,13.0852,202800.0
2010-01-12 14:50:00,18.17,18.18,18.16,18.16,306300.0,13.0852,13.0924,13.078,13.078,306300.0
2010-01-12 14:55:00,18.16,18.2,18.16,18.19,468300.0,13.078,13.1068,13.078,13.0996,468300.0
2010-01-12 15:00:00,18.2,18.2,18.17,18.2,546900.0,13.1068,13.1068,13.0852,13.1068,546900.0
2010-01-12 15:05:00,18.2,18.21,18.19,18.2,662400.0,13.1068,13.114,13.0996,13.1068,662400.0
2010-01-12 15:10:00,18.21,18.21,18.19,18.21,430500.0,13.114,13.114,13.0996,13.114,430500.0
2010-01-12 15:15:00,18.21,18.22,18.18,18.19,544500.0,13.114,13.1212,13.0924,13.0996,544500.0
2010-01-12 15:20:00,18.19,18.2,18.19,18.2,462600.0,13.0996,13.1068,13.0996,13.1068,462600.0
2010-01-12 15:25:00,18.2,18.22,18.2,18.21,413700.0,13.1068,13.1212,13.1068,13.114,413700.0
2010-01-12 15:30:00,18.21,18.22,18.19,18.19,520200.0,13.114,13.1212,13.0996,13.0996,520200.0
2010-01-12 15:35:00,18.19,18.19,18.16,18.16,440400.0,13.0996,13.0996,13.078,13.078,440400.0
2010-01-12 15:40:00,18.16,18.2,18.16,18.19,1134000.0,13.078,13.1068,13.078,13.0996,1134000.0
2010-01-12 15:45:00,18.18,18.21,18.18,18.21,751800.0,13.0924,13.114,13.0924,13.114,751800.0
2010-01-12 15:50:00,18.21,18.22,18.2,18.21,1384200.0,13.114,13.1212,13.1068,13.114,1384200.0
2010-01-12 15:55:00,18.21,18.25,18.21,18.24,2280600.0,13.114,13.1428,13.114,13.1356,2280600.0
2010-01-13 09:30:00,18.26,18.27,18.2,18.24,556200.0,13.15,13.1572,13.1068,13.1356,556200.0
2010-01-13 09:35:00,18.24,18.28,18.22,18.23,621600.0,13.1356,13.1644,13.1212,13.1284,621600.0
2010-01-13 09:40:00,18.23,18.29,18.23,18.29,378900.0,13.1284,13.1716,13.1284,13.1716,378900.0
2010-01-13 09:45:00,18.29,18.3,18.27,18.27,454800.0,13.1716,13.1788,13.1572,13.1572,454800.0
2010-01-13 09:50:00,18.27,18.27,18.22,18.24,768300.0,13.1572,13.1572,13.1212,13.1356,768300.0
2010-01-13 09:55:00,18.24,18.25,18.23,18.25,342600.0,13.1356,13.1428,13.1284,13.1428,342600.0
2010-01-13 10:00:00,18.25,18.25,18.23,18.25,587100.0,13.1428,13.1428,13.1284,13.1428,587100.0
2010-01-13 10:05:00,18.25,18.25,18.21,18.21,519000.0,13.1428,13.1428,13.114,13.114,519000.0
2010-01-13 10:10:00,18.21,18.21,18.15,18.17,699000.0,13.114,13.114,13.0708,13.0852,699000.0
2010-01-13 10:15:00,18.17,18.18,18.14,18.18,634800.0,13.0852,13.0924,13.0636,13.0924,634800.0
2010-01-13 10:20:00,18.18,18.21,18.18,18.2,383700.0,13.0924,13.114,13.0924,13.1068,383700.0
2010-01-13 10:25:00,18.2,18.24,18.2,18.24,388500.0,13.1068,13.1356,13.1068,13.1356,388500.0
2010-01-13 10:30:00,18.24,18.24,18.21,18.21,321000.0,13.1356,13.1356,13.114,13.114,321000.0
2010-01-13 10:35:00,18.21,18.21,18.18,18.2,294300.0,13.114,13.114,13.0924,13.1068,294300.0
2010-01-13 10:40:00,18.19,18.22,18.19,18.22,188100.0,13.0996,13.1212,13.0996,13.1212,188100.0
2010-01-13 10:45:00,18.22,18.22,18.19,18.19,198300.0,13.1212,13.1212,13.0996,13.0996,198300.0
2010-01-13 10:50:00,18.19,18.19,18.18,18.19,297000.0,13.0996,13.0996,13.0924,13.0996,297000.0
2010-01-13 10:55:00,18.19,18.22,18.19,18.22,233400.0,13.0996,13.1212,13.0996,13.1212,233400.0
2010-01-13 11:00:00,18.21,18.24,18.21,18.22,588900.0,13.114,13.1356,13.114,13.1212,588900.0
2010-01-13 11:05:00,18.22,18.25,18.21,18.25,745200.0,13.1212,13.1428,13.114,13.1428,745200.0
2010-01-13 11:10:00,18.25,18.28,18.24,18.28,397200.0,13.1428,13.1644,13.1356,13.1644,397200.0
2010-01-13 11:15:00,18.28,18.29,18.27,18.28,202200.0,13.1644,13.1716,13.1572,13.1644,202200.0
2010-01-13 11:20:00,18.28,18.29,18.26,18.29,556500.0,13.1644,13.1716,13.15,13.1716,556500.0
2010-01-13 11:25:00,18.29,18.3,18.27,18.28,298500.0,13.1716,13.1788,13.1572,13.1644,298500.0
2010-01-13 11:30:00,18.28,18.29,18.25,18.26,226200.0,13.1644,13.1716,13.1428,13.15,226200.0
2010-01-13 11:35:00,18.26,18.26,18.24,18.26,206100.0,13.15,13.15,13.1356,13.15,206100.0
2010-01-13 11:40:00,18.26,18.28,18.26,18.27,175200.0,13.15,13.1644,13.15,13.1572,175200.0
2010-01-13 11:45:00,18.27,18.29,18.27,18.29,174300.0,13.1572,13.1716,13.1572,13.1716,174300.0
2010-01-13 11:50:00,18.29,18.3,18.29,18.3,360900.0,13.1716,13.1788,13.1716,13.1788,360900.0
2010-01-13 11:55:00,18.3,18.32,18.29,18.31,645000.0,13.1788,13.1932,13.1716,13.186,645000.0
2010-01-13 12:00:00,18.31,18.33,18.31,18.33,516300.0,13.186,13.2004,13.186,13.2004,516300.0
2010-01-13 12:05:00,18.32,18.33,18.32,18.32,730200.0,13.1932,13.2004,13.1932,13.1932,730200.0
2010-01-13 12:10:00,18.32,18.33,18.31,18.32,411300.0,13.1932,13.2004,13.186,13.1932,411300.0
2010-01-13 12:15:00,18.32,18.33,18.31,18.32,729900.0,13.1932,13.2004,13.186,13.1932,729900.0
2010-01-13 12:20:00,18.32,18.32,18.31,18.31,255000.0,13.1932,13.1932,13.186,13.186,255000.0
2010-01-13 12:25:00,18.32,18.33,18.31,18.33,719700.0,13.1932,13.2004,13.186,13.2004,719700.0
2010-01-13 12:30:00,18.33,18.33,18.32,18.32,356700.0,13.2004,13.2004,13.1932,13.1932,356700.0
2010-01-13 12:35:00,18.32,18.33,18.32,18.32,456300.0,13.1932,13.2004,13.1932,13.1932,456300.0
2010-01-13 12:40:00,18.32,18.32,18.31,18.31,262200.0,13.1932,13.1932,13.186,13.186,262200.0
2010-01-13 12:45:00,18.31,18.32,18.3,18.3,256800.0,13.186,13.1932,13.1788,13.1788,256800.0
2010-01-13 12:50:00,18.31,18.33,18.3,18.32,420900.0,13.186,13.2004,13.1788,13.1932,420900.0
2010-01-13 12:55:00,18.32,18.33,18.32,18.32,156900.0,13.1932,13.2004,13.1932,13.1932,156900.0
2010-01-13 13:00:00,18.32,18.32,18.3,18.31,174300.0,13.1932,13.1932,13.1788,13.186,174300.0
2010-01-13 13:05:00,18.3,18.31,18.3,18.3,276300.0,13.1788,13.186,13.1788,13.1788,276300.0
2010-01-13 13:10:00,18.31,18.31,18.3,18.31,717000.0,13.186,13.186,13.1788,13.186,717000.0
2010-01-13 13:15:00,18.31,18.32,18.31,18.32,245400.0,13.186,13.1932,13.186,13.1932,245400.0
2010-01-13 13:20:00,18.32,18.33,18.32,18.32,554100.0,13.1932,13.2004,13.1932,13.1932,554100.0
2010-01-13 13:25:00,18.32,18.35,18.32,18.32,1073100.0,13.1932,13.2148,13.1932,13.1932,1073100.0
2010-01-13 13:30:00,18.32,18.33,18.32,18.32,448500.0,13.1932,13.2004,13.1932,13.1932,448500.0
2010-01-13 13:35:00,18.32,18.32,18.3,18.3,432600.0,13.1932,13.1932,13.1788,13.1788,432600.0
2010-01-13 13:40:00,18.3,18.31,18.29,18.3,199800.0,13.1788,13.186,13.1716,13.1788,199800.0
2010-01-13 13:45:00,18.3,18.3,18.28,18.29,182700.0,13.1788,13.1788,13.1644,13.1716,182700.0
2010-01-13 13:50:00,18.29,18.29,18.26,18.26,1014900.0,13.1716,13.1716,13.15,13.15,1014900.0
2010-01-13 13:55:00,18.26,18.28,18.26,18.26,423000.0,13.15,13.1644,13.15,13.15,423000.0
2010-01-13 14:00:00,18.26,18.29,18.26,18.28,429000.0,13.15,13.1716,13.15,13.1644,429000.0
2010-01-13 14:05:00,18.28,18.28,18.27,18.27,210900.0,13.1644,13.1644,13.1572,13.1572,210900.0
2010-01-13 14:10:00,18.27,18.29,18.27,18.27,235800.0,13.1572,13.1716,13.1572,13.1572,235800.0
2010-01-13 14:15:00,18.27,18.28,18.27,18.27,215100.0,13.1572,13.1644,13.1572,13.1572,215100.0
2010-01-13 14:20:00,18.27,18.28,18.26,18.27,375600.0,13.1572,13.1644,13.15,13.1572,375600.0
2010-01-13 14:25:00,18.27,18.28,18.27,18.28,115200.0,13.1572,13.1644,13.1572,13.1644,115200.0
2010-01-13 14:30:00,18.28,18.28,18.26,18.26,271500.0,13.1644,13.1644,13.15,13.15,271500.0
2010-01-13 14:35:00,18.26,18.28,18.26,18.28,281100.0,13.15,13.1644,13.15,13.1644,281100.0
2010-01-13 14:40:00,18.28,18.31,18.28,18.31,292200.0,13.1644,13.186,13.1644,13.186,292200.0
2010-01-13 14:45:00,18.31,18.32,18.3,18.32,300000.0,13.186,13.1932,13.1788,13.1932,300000.0
2010-01-13 14:50:00,18.32,18.32,18.3,18.3,301500.0,13.1932,13.1932,13.1788,13.1788,301500.0
2010-01-13 14:55:00,18.3,18.33,18.3,18.32,342600.0,13.1788,13.2004,13.1788,13.1932,342600.0
2010-01-13 15:00:00,18.32,18.33,18.32,18.33,527700.0,13.1932,13.2004,13.1932,13.2004,527700.0
2010-01-13 15:05:00,18.33,18.34,18.33,18.34,713700.0,13.2004,13.2076,13.2004,13.2076,713700.0
2010-01-13 15:10:00,18.34,18.35,18.32,18.33,332100.0,13.2076,13.2148,13.1932,13.2004,332100.0
2010-01-13 15:15:00,18.33,18.36,18.33,18.35,1000200.0,13.2004,13.222,13.2004,13.2148,1000200.0
2010-01-13 15:20:00,18.35,18.37,18.34,18.35,631800.0,13.2148,13.2292,13.2076,13.2148,631800.0
2010-01-13 15:25:00,18.36,18.38,18.35,18.37,807600.0,13.222,13.2364,13.2148,13.2292,807600.0
2010-01-13 15:30:00,18.37,18.4,18.36,18.39,1185900.0,13.2292,13.2508,13.222,13.2436,1185900.0
2010-01-13 15:35:00,18.39,18.39,18.36,18.36,612300.0,13.2436,13.2436,13.222,13.222,612300.0
2010-01-13 15:40:00,18.36,18.37,18.35,18.37,899700.0,13.222,13.2292,13.2148,13.2292,899700.0
2010-01-13 15:45:00,18.36,18.37,18.35,18.35,579300.0,13.222,13.2292,13.2148,13.2148,579300.0
2010-01-13 15:50:00,18.35,18.37,18.34,18.34,1045500.0,13.2148,13.2292,13.2076,13.2076,1045500.0
2010-01-13 15:55:00,18.34,18.36,18.33,18.34,1857600.0,13.2076,13.222,13.2004,13.2076,1857600.0
2010-01-14 09:30:00,18.24,18.28,18.17,18.23,910800.0,13.1356,13.1644,13.0852,13.1284,910800.0
2010-01-14 09:35:00,18.24,18.24,18.2,18.2,1215000.0,13.1356,13.1356,13.1068,13.1068,1215000.0
2010-01-14 09:40:00,18.2,18.21,18.17,18.2,1218900.0,13.1068,13.114,13.0852,13.1068,1218900.0
2010-01-14 09:45:00,18.2,18.22,18.19,18.21,511800.0,13.1068,13.1212,13.0996,13.114,511800.0
2010-01-14 09:50:00,18.21,18.21,18.19,18.21,591000.0,13.114,13.114,13.0996,13.114,591000.0
2010-01-14 09:55:00,18.21,18.21,18.19,18.2,1072200.0,13.114,13.114,13.0996,13.1068,1072200.0
2010-01-14 10:00:00,18.2,18.2,18.18,18.18,790800.0,13.1068,13.1068,13.0924,13.0924,790800.0
2010-01-14 10:05:00,18.18,18.18,18.16,18.17,908400.0,13.0924,13.0924,13.078,13.0852,908400.0
2010-01-14 10:10:00,18.17,18.18,18.14,18.17,1090500.0,13.0852,13.0924,13.0636,13.0852,1090500.0
2010-01-14 10:15:00,18.17,18.19,18.17,18.18,502500.0,13.0852,13.0996,13.0852,13.0924,502500.0
2010-01-14 10:20:00,18.19,18.19,18.17,18.17,345300.0,13.0996,13.0996,13.0852,13.0852,345300.0
2010-01-14 10:25:00,18.17,18.19,18.17,18.18,276000.0,13.0852,13.0996,13.0852,13.0924,276000.0
2010-01-14 10:30:00,18.18,18.2,18.18,18.2,290700.0,13.0924,13.1068,13.0924,13.1068,290700.0
2010-01-14 10:35:00,18.19,18.21,18.18,18.18,614400.0,13.0996,13.114,13.0924,13.0924,614400.0
2010-01-14 10:40:00,18.18,18.22,18.18,18.22,627000.0,13.0924,13.1212,13.0924,13.1212,627000.0
2010-01-14 10:45:00,18.22,18.22,18.18,18.21,387600.0,13.1212,13.1212,13.0924,13.114,387600.0
2010-01-14 10:50:00,18.21,18.21,18.2,18.21,179100.0,13.114,13.114,13.1068,13.114,179100.0
2010-01-14 10:55:00,18.21,18.21,18.18,18.21,329700.0,13.114,13.114,13.0924,13.114,329700.0
2010-01-14 11:00:00,18.21,18.21,18.18,18.18,297300.0,13.114,13.114,13.0924,13.0924,297300.0
2010-01-14 11:05:00,18.18,18.2,18.18,18.2,200400.0,13.0924,13.1068,13.0924,13.1068,200400.0
2010-01-14 11:10:00,18.2,18.2,18.17,18.2,397800.0,13.1068,13.1068,13.0852,13.1068,397800.0
2010-01-14 11:15:00,18.2,18.2,18.16,18.16,324000.0,13.1068,13.1068,13.078,13.078,324000.0
2010-01-14 11:20:00,18.17,18.17,18.15,18.15,251700.0,13.0852,13.0852,13.0708,13.0708,251700.0
2010-01-14 11:25:00,18.15,18.17,18.14,18.16,201600.0,13.0708,13.0852,13.0636,13.078,201600.0
2010-01-14 11:30:00,18.16,18.18,18.16,18.18,197100.0,13.078,13.0924,13.078,13.0924,197100.0
2010-01-14 11:35:00,18.18,18.18,18.16,18.17,257700.0,13.0924,13.0924,13.078,13.0852,257700.0
2010-01-14 11:40:00,18.17,18.18,18.16,18.18,83400.0,13.0852,13.0924,13.078,13.0924,83400.0
2010-01-14 11:45:00,18.18,18.19,18.18,18.18,202200.0,13.0924,13.0996,13.0924,13.0924,202200.0
2010-01-14 11:50:00,18.18,18.19,18.18,18.18,96600.0,13.0924,13.0996,13.0924,13.0924,96600.0
2010-01-14 11:55:00,18.18,18.19,18.16,18.18,260100.0,13.0924,13.0996,13.078,13.0924,260100.0
2010-01-14 12:00:00,18.18,18.18,18.17,18.17,130500.0,13.0924,13.0924,13.0852,13.0852,130500.0
2010-01-14 12:05:00,18.17,18.18,18.16,18.18,226800.0,13.0852,13.0924,13.078,13.0924,226800.0
2010-01-14 12:10:00,18.18,18.18,18.16,18.18,173400.0,13.0924,13.0924,13.078,13.0924,173400.0
2010-01-14 12:15:00,18.17,18.2,18.17,18.18,227100.0,13.0852,13.1068,13.0852,13.0924,227100.0
2010-01-14 12:20:00,18.18,18.19,18.17,18.17,192000.0,13.0924,13.0996,13.0852,13.0852,192000.0
2010-01-14 12:25:00,18.17,18.19,18.17,18.19,235200.0,13.0852,13.0996,13.0852,13.0996,235200.0
2010-01-14 12:30:00,18.19,18.21,18.19,18.2,171900.0,13.0996,13.114,13.0996,13.1068,171900.0
2010-01-14 12:35:00,18.2,18.2,18.17,18.19,255600.0,13.1068,13.1068,13.0852,13.0996,255600.0
2010-01-14 12:40:00,18.19,18.2,18.19,18.2,148200.0,13.0996,13.1068,13.0996,13.1068,148200.0
2010-01-14 12:45:00,18.2,18.21,18.19,18.21,249900.0,13.1068,13.114,13.0996,13.114,249900.0
2010-01-14 12:50:00,18.21,18.21,18.19,18.19,176100.0,13.114,13.114,13.0996,13.0996,176100.0
2010-01-14 12:55:00,18.19,18.2,18.18,18.18,150300.0,13.0996,13.1068,13.0924,13.0924,150300.0
2010-01-14 13:00:00,18.18,18.19,18.17,18.17,225000.0,13.0924,13.0996,13.0852,13.0852,225000.0
2010-01-14 13:05:00,18.17,18.17,18.16,18.16,219000.0,13.0852,13.0852,13.078,13.078,219000.0
2010-01-14 13:10:00,18.16,18.17,18.16,18.16,178800.0,13.078,13.0852,13.078,13.078,178800.0
2010-01-14 13:15:00,18.16,18.17,18.16,18.16,205800.0,13.078,13.0852,13.078,13.078,205800.0
2010-01-14 13:20:00,18.16,18.16,18.16,18.16,70500.0,13.078,13.078,13.078,13.078,70500.0
2010-01-14 13:25:00,18.16,18.16,18.15,18.16,207300.0,13.078,13.078,13.0708,13.078,207300.0
2010-01-14 13:30:00,18.16,18.19,18.15,18.19,125100.0,13.078,13.0996,13.0708,13.0996,125100.0
2010-01-14 13:35:00,18.19,18.19,18.15,18.15,684900.0,13.0996,13.0996,13.0708,13.0708,684900.0
2010-01-14 13:40:00,18.16,18.17,18.15,18.15,221100.0,13.078,13.0852,13.0708,13.0708,221100.0
2010-01-14 13:45:00,18.16,18.16,18.13,18.13,441600.0,13.078,13.078,13.0564,13.0564,441600.0
2010-01-14 13:50:00,18.13,18.14,18.12,18.12,198300.0,13.0564,13.0636,13.0492,13.0492,198300.0
2010-01-14 13:55:00,18.12,18.14,18.12,18.13,252600.0,13.0492,13.0636,13.0492,13.0564,252600.0
2010-01-14 14:00:00,18.13,18.15,18.13,18.15,264900.0,13.0564,13.0708,13.0564,13.0708,264900.0
2010-01-14 14:05:00,18.15,18.15,18.13,18.13,469200.0,13.0708,13.0708,13.0564,13.0564,469200.0
2010-01-14 14:10:00,18.13,18.14,18.12,18.12,239700.0,13.0564,13.0636,13.0492,13.0492,239700.0
2010-01-14 14:15:00,18.12,18.15,18.12,18.13,298200.0,13.0492,13.0708,13.0492,13.0564,298200.0
2010-01-14 14:20:00,18.13,18.15,18.13,18.13,334500.0,13.0564,13.0708,13.0564,13.0564,334500.0
2010-01-14 14:25:00,18.13,18.13,18.11,18.11,371700.0,13.0564,13.0564,13.042,13.042,371700.0
2010-01-14 14:30:00,18.11,18.13,18.11,18.12,305700.0,13.042,13.0564,13.042,13.0492,305700.0
2010-01-14 14:35:00,18.12,18.13,18.11,18.12,390900.0,13.0492,13.0564,13.042,13.0492,390900.0
2010-01-14 14:40:00,18.12,18.13,18.1,18.11,447300.0,13.0492,13.0564,13.0348,13.042,447300.0
2010-01-14 14:45:00,18.11,18.11,18.1,18.1,249600.0,13.042,13.042,13.0348,13.0348,249600.0
2010-01-14 14:50:00,18.11,18.12,18.1,18.11,425100.0,13.042,13.0492,13.0348,13.042,425100.0
2010-01-14 14:55:00,18.11,18.12,18.09,18.1,531600.0,13.042,13.0492,13.0276,13.0348,531600.0
2010-01-14 15:00:00,18.1,18.14,18.09,18.14,654300.0,13.0348,13.0636,13.0276,13.0636,654300.0
2010-01-14 15:05:00,18.14,18.14,18.1,18.13,552600.0,13.0636,13.0636,13.0348,13.0564,552600.0
2010-01-14 15:10:00,18.13,18.13,18.11,18.12,400800.0,13.0564,13.0564,13.042,13.0492,400800.0
2010-01-14 15:15:00,18.13,18.13,18.09,18.1,1040700.0,13.0564,13.0564,13.0276,13.0348,1040700.0
2010-01-14 15:20:00,18.1,18.11,18.08,18.09,604500.0,13.0348,13.042,13.0204,13.0276,604500.0
2010-01-14 15:25:00,18.09,18.1,18.06,18.08,1021500.0,13.0276,13.0348,13.006,13.0204,1021500.0
2010-01-14 15:30:00,18.08,18.08,18.06,18.07,664500.0,13.0204,13.0204,13.006,13.0132,664500.0
2010-01-14 15:35:00,18.07,18.09,18.06,18.09,853500.0,13.0132,13.0276,13.006,13.0276,853500.0
2010-01-14 15:40:00,18.09,18.11,18.06,18.07,1614000.0,13.0276,13.042,13.006,13.0132,1614000.0
2010-01-14 15:45:00,18.07,18.09,18.06,18.08,1028700.0,13.0132,13.0276,13.006,13.0204,1028700.0
2010-01-14 15:50:00,18.08,18.08,18.06,18.07,1790700.0,13.0204,13.0204,13.006,13.0132,1790700.0
2010-01-14 15:55:00,18.07,18.07,18.05,18.07,2932800.0,13.0132,13.0132,12.9988,13.0132,2932800.0
2010-01-15 09:30:00,18.11,18.18,18.01,18.02,7557600.0,13.042,13.0924,12.97,12.9772,7557600.0
2010-01-15 09:35:00,18.03,18.06,18.01,18.02,1329000.0,12.9844,13.006,12.97,12.9772,1329000.0
2010-01-15 09:40:00,18.02,18.02,17.99,18.0,1125300.0,12.9772,12.9772,12.9556,12.9628,1125300.0
2010-01-15 09:45:00,17.99,18.02,17.95,17.95,1133700.0,12.9556,12.9772,12.9268,12.9268,1133700.0
2010-01-15 09:50:00,17.96,18.01,17.94,17.98,771600.0,12.934,12.97,12.9196,12.9484,771600.0
2010-01-15 09:55:00,17.99,18.0,17.97,17.98,462000.0,12.9556,12.9628,12.9412,12.9484,462000.0
2010-01-15 10:00:00,17.98,17.98,17.94,17.97,740100.0,12.9484,12.9484,12.9196,12.9412,740100.0
2010-01-15 10:05:00,17.96,17.97,17.94,17.95,911400.0,12.934,12.9412,12.9196,12.9268,911400.0
2010-01-15 10:10:00,17.95,17.96,17.94,17.94,476400.0,12.9268,12.934,12.9196,12.9196,476400.0
2010-01-15 10:15:00,17.94,17.94,17.91,17.93,732300.0,12.9196,12.9196,12.898,12.9124,732300.0
2010-01-15 10:20:00,17.93,17.95,17.92,17.95,651300.0,12.9124,12.9268,12.9052,12.9268,651300.0
2010-01-15 10:25:00,17.94,17.95,17.93,17.94,707400.0,12.9196,12.9268,12.9124,12.9196,707400.0
2010-01-15 10:30:00,17.94,17.94,17.91,17.91,623700.0,12.9196,12.9196,12.898,12.898,623700.0
2010-01-15 10:35:00,17.91,17.93,17.9,17.93,715800.0,12.898,12.9124,12.8908,12.9124,715800.0
2010-01-15 10:40:00,17.92,17.94,17.9,17.94,525900.0,12.9052,12.9196,12.8908,12.9196,525900.0
2010-01-15 10:45:00,17.94,17.96,17.93,17.94,677100.0,12.9196,12.934,12.9124,12.9196,677100.0
2010-01-15 10:50:00,17.93,17.94,17.91,17.92,314100.0,12.9124,12.9196,12.898,12.9052,314100.0
2010-01-15 10:55:00,17.92,17.93,17.91,17.92,297600.0,12.9052,12.9124,12.898,12.9052,297600.0
2010-01-15 11:00:00,17.92,17.92,17.9,17.91,456300.0,12.9052,12.9052,12.8908,12.898,456300.0
2010-01-15 11:05:00,17.91,17.92,17.9,17.92,707700.0,12.898,12.9052,12.8908,12.9052,707700.0
2010-01-15 11:10:00,17.92,17.93,17.91,17.92,393900.0,12.9052,12.9124,12.898,12.9052,393900.0
2010-01-15 11:15:00,17.92,17.94,17.91,17.94,244800.0,12.9052,12.9196,12.898,12.9196,244800.0
2010-01-15 11:20:00,17.94,17.95,17.91,17.92,468900.0,12.9196,12.9268,12.898,12.9052,468900.0
2010-01-15 11:25:00,17.92,17.92,17.9,17.91,499800.0,12.9052,12.9052,12.8908,12.898,499800.0
2010-01-15 11:30:00,17.91,17.93,17.91,17.93,496800.0,12.898,12.9124,12.898,12.9124,496800.0
2010-01-15 11:35:00,17.93,17.95,17.92,17.93,321000.0,12.9124,12.9268,12.9052,12.9124,321000.0
2010-01-15 11:40:00,17.93,17.95,17.91,17.92,390300.0,12.9124,12.9268,12.898,12.9052,390300.0
2010-01-15 11:45:00,17.91,17.94,17.9,17.94,265800.0,12.898,12.9196,12.8908,12.9196,265800.0
2010-01-15 11:50:00,17.94,17.94,17.92,17.92,371400.0,12.9196,12.9196,12.9052,12.9052,371400.0
2010-01-15 11:55:00,17.92,17.92,17.9,17.91,298200.0,12.9052,12.9052,12.8908,12.898,298200.0
2010-01-15 12:00:00,17.91,17.92,17.9,17.9,322200.0,12.898,12.9052,12.8908,12.8908,322200.0
2010-01-15 12:05:00,17.91,17.93,17.9,17.93,268500.0,12.898,12.9124,12.8908,12.9124,268500.0
2010-01-15 12:10:00,17.94,17.94,17.92,17.92,256200.0,12.9196,12.9196,12.9052,12.9052,256200.0
2010-01-15 12:15:00,17.91,17.92,17.9,17.92,220800.0,12.898,12.9052,12.8908,12.9052,220800.0
2010-01-15 12:20:00,17.92,17.92,17.9,17.9,239400.0,12.9052,12.9052,12.8908,12.8908,239400.0
2010-01-15 12:25:00,17.9,17.91,17.9,17.9,440400.0,12.8908,12.898,12.8908,12.8908,440400.0
2010-01-15 12:30:00,17.9,17.91,17.9,17.9,292200.0,12.8908,12.898,12.8908,12.8908,292200.0
2010-01-15 12:35:00,17.91,17.91,17.9,17.9,252900.0,12.898,12.898,12.8908,12.8908,252900.0
2010-01-15 12:40:00,17.9,17.9,17.88,17.88,464700.0,12.8908,12.8908,12.8763,12.8763,464700.0
2010-01-15 12:45:00,17.88,17.9,17.88,17.9,314100.0,12.8763,12.8908,12.8763,12.8908,314100.0
2010-01-15 12:50:00,17.9,17.9,17.88,17.9,279600.0,12.8908,12.8908,12.8763,12.8908,279600.0
2010-01-15 12:55:00,17.89,17.91,17.89,17.9,176700.0,12.8835,12.898,12.8835,12.8908,176700.0
2010-01-15 13:00:00,17.9,17.91,17.89,17.89,242400.0,12.8908,12.898,12.8835,12.8835,242400.0
2010-01-15 13:05:00,17.89,17.91,17.89,17.91,229800.0,12.8835,12.898,12.8835,12.898,229800.0
2010-01-15 13:10:00,17.91,17.92,17.91,17.91,198300.0,12.898,12.9052,12.898,12.898,198300.0
2010-01-15 13:15:00,17.92,17.92,17.9,17.9,221700.0,12.9052,12.9052,12.8908,12.8908,221700.0
2010-01-15 13:20:00,17.9,17.91,17.88,17.88,433800.0,12.8908,12.898,12.8763,12.8763,433800.0
2010-01-15 13:25:00,17.88,17.89,17.88,17.88,303900.0,12.8763,12.8835,12.8763,12.8763,303900.0
2010-01-15 13:30:00,17.88,17.89,17.88,17.89,377700.0,12.8763,12.8835,12.8763,12.8835,377700.0
2010-01-15 13:35:00,17.88,17.9,17.88,17.89,291000.0,12.8763,12.8908,12.8763,12.8835,291000.0
2010-01-15 13:40:00,17.89,17.92,17.89,17.92,208800.0,12.8835,12.9052,12.8835,12.9052,208800.0
2010-01-15 13:45:00,17.92,17.92,17.9,17.9,438300.0,12.9052,12.9052,12.8908,12.8908,438300.0
2010-01-15 13:50:00,17.9,17.9,17.89,17.9,381300.0,12.8908,12.8908,12.8835,12.8908,381300.0
2010-01-15 13:55:00,17.9,17.91,17.89,17.91,272100.0,12.8908,12.898,12.8835,12.898,272100.0
2010-01-15 14:00:00,17.91,17.92,17.91,17.91,222600.0,12.898,12.9052,12.898,12.898,222600.0
2010-01-15 14:05:00,17.91,17.93,17.91,17.91,370500.0,12.898,12.9124,12.898,12.898,370500.0
2010-01-15 14:10:00,17.91,17.93,17.91,17.91,380100.0,12.898,12.9124,12.898,12.898,380100.0
2010-01-15 14:15:00,17.91,17.91,17.89,17.9,330900.0,12.898,12.898,12.8835,12.8908,330900.0
2010-01-15 14:20:00,17.9,17.91,17.89,17.9,796500.0,12.8908,12.898,12.8835,12.8908,796500.0
2010-01-15 14:25:00,17.9,17.9,17.89,17.9,488700.0,12.8908,12.8908,12.8835,12.8908,488700.0
2010-01-15 14:30:00,17.9,17.9,17.89,17.89,341400.0,12.8908,12.8908,12.8835,12.8835,341400.0
2010-01-15 14:35:00,17.89,17.9,17.89,17.89,509700.0,12.8835,12.8908,12.8835,12.8835,509700.0
2010-01-15 14:40:00,17.89,17.9,17.89,17.89,337500.0,12.8835,12.8908,12.8835,12.8835,337500.0
2010-01-15 14:45:00,17.89,17.9,17.88,17.88,408900.0,12.8835,12.8908,12.8763,12.8763,408900.0
2010-01-15 14:50:00,17.88,17.88,17.87,17.87,552600.0,12.8763,12.8763,12.8691,12.8691,552600.0
2010-01-15 14:55:00,17.87,17.89,17.87,17.87,411600.0,12.8691,12.8835,12.8691,12.8691,411600.0
2010-01-15 15:00:00,17.87,17.89,17.87,17.89,531600.0,12.8691,12.8835,12.8691,12.8835,531600.0
2010-01-15 15:05:00,17.89,17.9,17.88,17.89,731400.0,12.8835,12.8908,12.8763,12.8835,731400.0
2010-01-15 15:10:00,17.89,17.91,17.89,17.9,609000.0,12.8835,12.898,12.8835,12.8908,609000.0
2010-01-15 15:15:00,17.9,17.9,17.87,17.88,631500.0,12.8908,12.8908,12.8691,12.8763,631500.0
2010-01-15 15:20:00,17.88,17.9,17.87,17.89,410100.0,12.8763,12.8908,12.8691,12.8835,410100.0
2010-01-15 15:25:00,17.89,17.9,17.88,17.89,539100.0,12.8835,12.8908,12.8763,12.8835,539100.0
2010-01-15 15:30:00,17.89,17.9,17.89,17.9,1011900.0,12.8835,12.8908,12.8835,12.8908,1011900.0
2010-01-15 15:35:00,17.9,17.9,17.88,17.89,801900.0,12.8908,12.8908,12.8763,12.8835,801900.0
2010-01-15 15:40:00,17.89,17.9,17.87,17.9,1518900.0,12.8835,12.8908,12.8691,12.8908,1518900.0
2010-01-15 15:45:00,17.9,17.91,17.88,17.89,1327500.0,12.8908,12.898,12.8763,12.8835,1327500.0
2010-01-15 15:50:00,17.89,17.89,17.88,17.89,1545900.0,12.8835,12.8835,12.8763,12.8835,1545900.0
2010-01-15 15:55:00,17.89,17.89,17.88,17.89,2064900.0,12.8835,12.8835,12.8763,12.8835,2064900.0
2010-01-19 09:30:00,17.97,18.0,17.83,17.93,754200.0,12.9412,12.9628,12.8403,12.9124,754200.0
2010-01-19 09:35:00,17.93,17.97,17.9,17.92,938100.0,12.9124,12.9412,12.8908,12.9052,938100.0
2010-01-19 09:40:00,17.92,17.97,17.91,17.95,668400.0,12.9052,12.9412,12.898,12.9268,668400.0
2010-01-19 09:45:00,17.96,17.99,17.95,17.97,642300.0,12.934,12.9556,12.9268,12.9412,642300.0
2010-01-19 09:50:00,17.97,18.0,17.96,17.96,626100.0,12.9412,12.9628,12.934,12.934,626100.0
2010-01-19 09:55:00,17.96,17.99,17.96,17.97,327300.0,12.934,12.9556,12.934,12.9412,327300.0
2010-01-19 10:00:00,17.98,17.99,17.91,17.93,960300.0,12.9484,12.9556,12.898,12.9124,960300.0
2010-01-19 10:05:00,17.93,17.96,17.93,17.96,611400.0,12.9124,12.934,12.9124,12.934,611400.0
2010-01-19 10:10:00,17.95,17.99,17.95,17.99,430500.0,12.9268,12.9556,12.9268,12.9556,430500.0
2010-01-19 10:15:00,17.99,18.0,17.98,17.99,346200.0,12.9556,12.9628,12.9484,12.9556,346200.0
2010-01-19 10:20:00,17.99,17.99,17.97,17.98,452700.0,12.9556,12.9556,12.9412,12.9484,452700.0
2010-01-19 10:25:00,17.98,18.0,17.96,17.97,545400.0,12.9484,12.9628,12.934,12.9412,545400.0
2010-01-19 10:30:00,17.96,17.97,17.95,17.96,730500.0,12.934,12.9412,12.9268,12.934,730500.0
2010-01-19 10:35:00,17.96,17.97,17.96,17.97,555600.0,12.934,12.9412,12.934,12.9412,555600.0
2010-01-19 10:40:00,17.97,17.98,17.96,17.97,432900.0,12.9412,12.9484,12.934,12.9412,432900.0
2010-01-19 10:45:00,17.97,17.97,17.97,17.97,519900.0,12.9412,12.9412,12.9412,12.9412,519900.0
2010-01-19 10:50:00,17.97,18.0,17.97,18.0,1248300.0,12.9412,12.9628,12.9412,12.9628,1248300.0
2010-01-19 10:55:00,18.0,18.02,18.0,18.0,457200.0,12.9628,12.9772,12.9628,12.9628,457200.0
2010-01-19 11:00:00,18.0,18.0,17.98,18.0,320400.0,12.9628,12.9628,12.9484,12.9628,320400.0
2010-01-19 11:05:00,17.99,18.0,17.99,17.99,385800.0,12.9556,12.9628,12.9556,12.9556,385800.0
2010-01-19 11:10:00,18.0,18.01,17.99,18.0,340200.0,12.9628,12.97,12.9556,12.9628,340200.0
2010-01-19 11:15:00,18.0,18.01,17.99,18.0,375900.0,12.9628,12.97,12.9556,12.9628,375900.0
2010-01-19 11:20:00,18.01,18.01,17.99,18.0,718800.0,12.97,12.97,12.9556,12.9628,718800.0
2010-01-19 11:25:00,18.0,18.0,17.99,18.0,378300.0,12.9628,12.9628,12.9556,12.9628,378300.0
2010-01-19 11:30:00,18.0,18.01,17.99,18.0,288300.0,12.9628,12.97,12.9556,12.9628,288300.0
2010-01-19 11:35:00,18.0,18.0,17.99,17.99,513600.0,12.9628,12.9628,12.9556,12.9556,513600.0
2010-01-19 11:40:00,17.99,18.01,17.99,18.0,354000.0,12.9556,12.97,12.9556,12.9628,354000.0
2010-01-19 11:45:00,18.0,18.0,17.99,17.99,251700.0,12.9628,12.9628,12.9556,12.9556,251700.0
2010-01-19 11:50:00,17.99,18.0,17.99,17.99,161400.0,12.9556,12.9628,12.9556,12.9556,161400.0
2010-01-19 11:55:00,18.0,18.0,17.99,17.99,300300.0,12.9628,12.9628,12.9556,12.9556,300300.0
2010-01-19 12:00:00,18.0,18.0,17.98,17.99,408600.0,12.9628,12.9628,12.9484,12.9556,408600.0
2010-01-19 12:05:00,17.99,17.99,17.98,17.99,270900.0,12.9556,12.9556,12.9484,12.9556,270900.0
2010-01-19 12:10:00,17.99,18.01,17.99,18.0,298200.0,12.9556,12.97,12.9556,12.9628,298200.0
2010-01-19 12:15:00,18.01,18.01,17.98,18.0,312300.0,12.97,12.97,12.9484,12.9628,312300.0
2010-01-19 12:20:00,18.0,18.03,17.99,18.01,594000.0,12.9628,12.9844,12.9556,12.97,594000.0
2010-01-19 12:25:00,18.01,18.03,18.01,18.03,351000.0,12.97,12.9844,12.97,12.9844,351000.0
2010-01-19 12:30:00,18.02,18.03,18.01,18.03,886500.0,12.9772,12.9844,12.97,12.9844,886500.0
2010-01-19 12:35:00,18.03,18.05,18.03,18.04,341100.0,12.9844,12.9988,12.9844,12.9916,341100.0
2010-01-19 12:40:00,18.04,18.05,18.03,18.05,284700.0,12.9916,12.9988,12.9844,12.9988,284700.0
2010-01-19 12:45:00,18.05,18.06,18.04,18.06,421200.0,12.9988,13.006,12.9916,13.006,421200.0
2010-01-19 12:50:00,18.06,18.07,18.05,18.06,252600.0,13.006,13.0132,12.9988,13.006,252600.0
2010-01-19 12:55:00,18.06,18.07,18.04,18.04,524700.0,13.006,13.0132,12.9916,12.9916,524700.0
2010-01-19 13:00:00,18.04,18.07,18.04,18.07,408300.0,12.9916,13.0132,12.9916,13.0132,408300.0
2010-01-19 13:05:00,18.07,18.09,18.07,18.08,241800.0,13.0132,13.0276,13.0132,13.0204,241800.0
2010-01-19 13:10:00,18.08,18.09,18.06,18.06,414900.0,13.0204,13.0276,13.006,13.006,414900.0
2010-01-19 13:15:00,18.07,18.07,18.05,18.06,312300.0,13.0132,13.0132,12.9988,13.006,312300.0
2010-01-19 13:20:00,18.06,18.07,18.03,18.07,764100.0,13.006,13.0132,12.9844,13.0132,764100.0
2010-01-19 13:25:00,18.07,18.08,18.06,18.06,267000.0,13.0132,13.0204,13.006,13.006,267000.0
2010-01-19 13:30:00,18.06,18.06,18.05,18.05,192600.0,13.006,13.006,12.9988,12.9988,192600.0
2010-01-19 13:35:00,18.05,18.05,18.04,18.05,321000.0,12.9988,12.9988,12.9916,12.9988,321000.0
2010-01-19 13:40:00,18.04,18.05,18.04,18.04,296100.0,12.9916,12.9988,12.9916,12.9916,296100.0
2010-01-19 13:45:00,18.04,18.04,18.03,18.03,309300.0,12.9916,12.9916,12.9844,12.9844,309300.0
2010-01-19 13:50:00,18.04,18.06,18.04,18.05,299400.0,12.9916,13.006,12.9916,12.9988,299400.0
2010-01-19 13:55:00,18.05,18.05,18.03,18.04,483900.0,12.9988,12.9988,12.9844,12.9916,483900.0
2010-01-19 14:00:00,18.04,18.04,18.03,18.04,303300.0,12.9916,12.9916,12.9844,12.9916,303300.0
2010-01-19 14:05:00,18.04,18.05,18.04,18.05,346800.0,12.9916,12.9988,12.9916,12.9988,346800.0
2010-01-19 14:10:00,18.05,18.05,18.04,18.05,333000.0,12.9988,12.9988,12.9916,12.9988,333000.0
2010-01-19 14:15:00,18.05,18.06,18.04,18.05,615900.0,12.9988,13.006,12.9916,12.9988,615900.0
2010-01-19 14:20:00,18.05,18.05,18.04,18.05,351300.0,12.9988,12.9988,12.9916,12.9988,351300.0
2010-01-19 14:25:00,18.04,18.05,18.03,18.04,358800.0,12.9916,12.9988,12.9844,12.9916,358800.0
2010-01-19 14:30:00,18.04,18.05,18.04,18.04,324300.0,12.9916,12.9988,12.9916,12.9916,324300.0
2010-01-19 14:35:00,18.04,18.05,18.04,18.04,495000.0,12.9916,12.9988,12.9916,12.9916,495000.0
2010-01-19 14:40:00,18.04,18.06,18.04,18.06,558900.0,12.9916,13.006,12.9916,13.006,558900.0
2010-01-19 14:45:00,18.06,18.07,18.06,18.07,492600.0,13.006,13.0132,13.006,13.0132,492600.0
2010-01-19 14:50:00,18.07,18.07,18.07,18.07,284100.0,13.0132,13.0132,13.0132,13.0132,284100.0
2010-01-19 14:55:00,18.07,18.07,18.05,18.06,463200.0,13.0132,13.0132,12.9988,13.006,463200.0
2010-01-19 15:00:00,18.06,18.06,18.04,18.04,357600.0,13.006,13.006,12.9916,12.9916,357600.0
2010-01-19 15:05:00,18.04,18.04,18.03,18.03,783000.0,12.9916,12.9916,12.9844,12.9844,783000.0
2010-01-19 15:10:00,18.03,18.04,18.02,18.04,479400.0,12.9844,12.9916,12.9772,12.9916,479400.0
2010-01-19 15:15:00,18.04,18.05,18.02,18.02,624000.0,12.9916,12.9988,12.9772,12.9772,624000.0
2010-01-19 15:20:00,18.02,18.04,18.02,18.04,688500.0,12.9772,12.9916,12.9772,12.9916,688500.0
2010-01-19 15:25:00,18.04,18.05,18.03,18.04,687000.0,12.9916,12.9988,12.9844,12.9916,687000.0
2010-01-19 15:30:00,18.04,18.06,18.04,18.04,857100.0,12.9916,13.006,12.9916,12.9916,857100.0
2010-01-19 15:35:00,18.04,18.06,18.04,18.05,722700.0,12.9916,13.006,12.9916,12.9988,722700.0
2010-01-19 15:40:00,18.05,18.05,18.02,18.02,725400.0,12.9988,12.9988,12.9772,12.9772,725400.0
2010-01-19 15:45:00,18.02,18.03,18.0,18.0,1065300.0,12.9772,12.9844,12.9628,12.9628,1065300.0
2010-01-19 15:50:00,18.0,18.03,18.0,18.0,1179000.0,12.9628,12.9844,12.9628,12.9628,1179000.0
2010-01-19 15:55:00,18.0,18.01,17.99,18.01,2229000.0,12.9628,12.97,12.9556,12.97,2229000.0
2010-01-20 09:30:00,17.97,17.98,17.87,17.93,1074900.0,12.9412,12.9484,12.8691,12.9124,1074900.0
2010-01-20 09:35:00,17.92,17.94,17.89,17.91,764400.0,12.9052,12.9196,12.8835,12.898,764400.0
2010-01-20 09:40:00,17.91,17.91,17.84,17.85,948300.0,12.898,12.898,12.8475,12.8547,948300.0
2010-01-20 09:45:00,17.85,17.89,17.82,17.88,1208400.0,12.8547,12.8835,12.8331,12.8763,1208400.0
2010-01-20 09:50:00,17.88,17.9,17.87,17.87,685200.0,12.8763,12.8908,12.8691,12.8691,685200.0
2010-01-20 09:55:00,17.88,17.92,17.86,17.87,517800.0,12.8763,12.9052,12.8619,12.8691,517800.0
2010-01-20 10:00:00,17.87,17.87,17.82,17.82,969900.0,12.8691,12.8691,12.8331,12.8331,969900.0
2010-01-20 10:05:00,17.83,17.84,17.81,17.83,692100.0,12.8403,12.8475,12.8259,12.8403,692100.0
2010-01-20 10:10:00,17.83,17.83,17.81,17.81,405300.0,12.8403,12.8403,12.8259,12.8259,405300.0
2010-01-20 10:15:00,17.81,17.82,17.79,17.8,643200.0,12.8259,12.8331,12.8115,12.8187,643200.0
2010-01-20 10:20:00,17.8,17.81,17.78,17.79,553200.0,12.8187,12.8259,12.8043,12.8115,553200.0
2010-01-20 10:25:00,17.79,17.81,17.78,17.8,407400.0,12.8115,12.8259,12.8043,12.8187,407400.0
2010-01-20 10:30:00,17.8,17.83,17.78,17.82,356700.0,12.8187,12.8403,12.8043,12.8331,356700.0
2010-01-20 10:35:00,17.82,17.84,17.82,17.82,463800.0,12.8331,12.8475,12.8331,12.8331,463800.0
2010-01-20 10:40:00,17.82,17.82,17.8,17.81,210900.0,12.8331,12.8331,12.8187,12.8259,210900.0
2010-01-20 10:45:00,17.81,17.82,17.79,17.79,317100.0,12.8259,12.8331,12.8115,12.8115,317100.0
2010-01-20 10:50:00,17.79,17.8,17.77,17.77,516900.0,12.8115,12.8187,12.7971,12.7971,516900.0
2010-01-20 10:55:00,17.77,17.79,17.77,17.79,318900.0,12.7971,12.8115,12.7971,12.8115,318900.0
2010-01-20 11:00:00,17.79,17.79,17.75,17.75,805200.0,12.8115,12.8115,12.7827,12.7827,805200.0
2010-01-20 11:05:00,17.75,17.78,17.75,17.76,599400.0,12.7827,12.8043,12.7827,12.7899,599400.0
2010-01-20 11:10:00,17.76,17.77,17.76,17.77,372300.0,12.7899,12.7971,12.7899,12.7971,372300.0
2010-01-20 11:15:00,17.77,17.77,17.75,17.76,296700.0,12.7971,12.7971,12.7827,12.7899,296700.0
2010-01-20 11:20:00,17.76,17.76,17.75,17.75,463200.0,12.7899,12.7899,12.7827,12.7827,463200.0
2010-01-20 11:25:00,17.75,17.79,17.74,17.78,575400.0,12.7827,12.8115,12.7755,12.8043,575400.0
2010-01-20 11:30:00,17.78,17.78,17.77,17.78,343500.0,12.8043,12.8043,12.7971,12.8043,343500.0
2010-01-20 11:35:00,17.78,17.79,17.75,17.78,400200.0,12.8043,12.8115,12.7827,12.8043,400200.0
2010-01-20 11:40:00,17.79,17.8,17.78,17.79,347100.0,12.8115,12.8187,12.8043,12.8115,347100.0
2010-01-20 11:45:00,17.8,17.8,17.78,17.78,187800.0,12.8187,12.8187,12.8043,12.8043,187800.0
2010-01-20 11:50:00,17.78,17.79,17.77,17.78,276000.0,12.8043,12.8115,12.7971,12.8043,276000.0
2010-01-20 11:55:00,17.78,17.79,17.78,17.78,204000.0,12.8043,12.8115,12.8043,12.8043,204000.0
2010-01-20 12:00:00,17.78,17.78,17.75,17.77,322800.0,12.8043,12.8043,12.7827,12.7971,322800.0
2010-01-20 12:05:00,17.77,17.79,17.76,17.77,421800.0,12.7971,12.8115,12.7899,12.7971,421800.0
2010-01-20 12:10:00,17.77,17.79,17.77,17.78,267000.0,12.7971,12.8115,12.7971,12.8043,267000.0
2010-01-20 12:15:00,17.78,17.79,17.77,17.78,336900.0,12.8043,12.8115,12.7971,12.8043,336900.0
2010-01-20 12:20:00,17.78,17.79,17.76,17.77,227700.0,12.8043,12.8115,12.7899,12.7971,227700.0
2010-01-20 12:25:00,17.77,17.79,17.77,17.79,318600.0,12.7971,12.8115,12.7971,12.8115,318600.0
2010-01-20 12:30:00,17.79,17.8,17.78,17.79,383700.0,12.8115,12.8187,12.8043,12.8115,383700.0
2010-01-20 12:35:00,17.79,17.81,17.79,17.81,453600.0,12.8115,12.8259,12.8115,12.8259,453600.0
2010-01-20 12:40:00,17.81,17.83,17.8,17.8,638100.0,12.8259,12.8403,12.8187,12.8187,638100.0
2010-01-20 12:45:00,17.8,17.81,17.8,17.8,250800.0,12.8187,12.8259,12.8187,12.8187,250800.0
2010-01-20 12:50:00,17.8,17.82,17.8,17.82,396000.0,12.8187,12.8331,12.8187,12.8331,396000.0
2010-01-20 12:55:00,17.82,17.82,17.8,17.81,209100.0,12.8331,12.8331,12.8187,12.8259,209100.0
2010-01-20 13:00:00,17.81,17.81,17.79,17.8,674400.0,12.8259,12.8259,12.8115,12.8187,674400.0
2010-01-20 13:05:00,17.8,17.81,17.8,17.81,248700.0,12.8187,12.8259,12.8187,12.8259,248700.0
2010-01-20 13:10:00,17.81,17.81,17.78,17.78,720000.0,12.8259,12.8259,12.8043,12.8043,720000.0
2010-01-20 13:15:00,17.78,17.78,17.76,17.78,482700.0,12.8043,12.8043,12.7899,12.8043,482700.0
2010-01-20 13:20:00,17.78,17.78,17.77,17.77,200700.0,12.8043,12.8043,12.7971,12.7971,200700.0
2010-01-20 13:25:00,17.77,17.78,17.76,17.78,209100.0,12.7971,12.8043,12.7899,12.8043,209100.0
2010-01-20 13:30:00,17.78,17.79,17.77,17.79,232500.0,12.8043,12.8115,12.7971,12.8115,232500.0
2010-01-20 13:35:00,17.79,17.8,17.78,17.78,183000.0,12.8115,12.8187,12.8043,12.8043,183000.0
2010-01-20 13:40:00,17.79,17.79,17.77,17.77,456900.0,12.8115,12.8115,12.7971,12.7971,456900.0
2010-01-20 13:45:00,17.77,17.79,17.77,17.78,471900.0,12.7971,12.8115,12.7971,12.8043,471900.0
2010-01-20 13:50:00,17.78,17.8,17.78,17.8,433800.0,12.8043,12.8187,12.8043,12.8187,433800.0
2010-01-20 13:55:00,17.8,17.81,17.79,17.8,474300.0,12.8187,12.8259,12.8115,12.8187,474300.0
2010-01-20 14:00:00,17.8,17.81,17.8,17.8,310500.0,12.8187,12.8259,12.8187,12.8187,310500.0
2010-01-20 14:05:00,17.8,17.8,17.8,17.8,285900.0,12.8187,12.8187,12.8187,12.8187,285900.0
2010-01-20 14:10:00,17.8,17.81,17.8,17.8,416700.0,12.8187,12.8259,12.8187,12.8187,416700.0
2010-01-20 14:15:00,17.8,17.82,17.8,17.8,291000.0,12.8187,12.8331,12.8187,12.8187,291000.0
2010-01-20 14:20:00,17.81,17.84,17.81,17.83,520500.0,12.8259,12.8475,12.8259,12.8403,520500.0
2010-01-20 14:25:00,17.83,17.84,17.82,17.84,294900.0,12.8403,12.8475,12.8331,12.8475,294900.0
2010-01-20 14:30:00,17.84,17.85,17.83,17.85,345600.0,12.8475,12.8547,12.8403,12.8547,345600.0
2010-01-20 14:35:00,17.85,17.89,17.85,17.87,783000.0,12.8547,12.8835,12.8547,12.8691,783000.0
2010-01-20 14:40:00,17.87,17.87,17.86,17.87,265500.0,12.8691,12.8691,12.8619,12.8691,265500.0
2010-01-20 14:45:00,17.87,17.89,17.87,17.87,555000.0,12.8691,12.8835,12.8691,12.8691,555000.0
2010-01-20 14:50:00,17.87,17.91,17.87,17.91,731100.0,12.8691,12.898,12.8691,12.898,731100.0
2010-01-20 14:55:00,17.91,17.92,17.89,17.91,452400.0,12.898,12.9052,12.8835,12.898,452400.0
2010-01-20 15:00:00,17.91,17.92,17.91,17.92,329100.0,12.898,12.9052,12.898,12.9052,329100.0
2010-01-20 15:05:00,17.92,17.92,17.9,17.9,376200.0,12.9052,12.9052,12.8908,12.8908,376200.0
2010-01-20 15:10:00,17.9,17.92,17.9,17.91,606000.0,12.8908,12.9052,12.8908,12.898,606000.0
2010-01-20 15:15:00,17.91,17.91,17.89,17.9,334200.0,12.898,12.898,12.8835,12.8908,334200.0
2010-01-20 15:20:00,17.9,17.93,17.89,17.92,296100.0,12.8908,12.9124,12.8835,12.9052,296100.0
2010-01-20 15:25:00,17.92,17.94,17.92,17.93,411300.0,12.9052,12.9196,12.9052,12.9124,411300.0
2010-01-20 15:30:00,17.93,17.93,17.9,17.9,513300.0,12.9124,12.9124,12.8908,12.8908,513300.0
2010-01-20 15:35:00,17.91,17.92,17.9,17.92,358800.0,12.898,12.9052,12.8908,12.9052,358800.0
2010-01-20 15:40:00,17.92,17.96,17.92,17.94,927600.0,12.9052,12.934,12.9052,12.9196,927600.0
2010-01-20 15:45:00,17.95,17.97,17.94,17.97,744000.0,12.9268,12.9412,12.9196,12.9412,744000.0
2010-01-20 15:50:00,17.97,17.97,17.95,17.95,777000.0,12.9412,12.9412,12.9268,12.9268,777000.0
2010-01-20 15:55:00,17.95,17.95,17.93,17.95,1800900.0,12.9268,12.9268,12.9124,12.9268,1800900.0
2010-01-21 09:30:00,18.02,18.02,17.94,17.95,669300.0,12.9772,12.9772,12.9196,12.9268,669300.0
2010-01-21 09:35:00,17.95,17.95,17.89,17.91,323400.0,12.9268,12.9268,12.8835,12.898,323400.0
2010-01-21 09:40:00,17.92,17.93,17.88,17.89,368400.0,12.9052,12.9124,12.8763,12.8835,368400.0
2010-01-21 09:45:00,17.89,17.92,17.88,17.92,302400.0,12.8835,12.9052,12.8763,12.9052,302400.0
2010-01-21 09:50:00,17.92,17.93,17.91,17.92,597600.0,12.9052,12.9124,12.898,12.9052,597600.0
2010-01-21 09:55:00,17.92,17.96,17.92,17.94,507600.0,12.9052,12.934,12.9052,12.9196,507600.0
2010-01-21 10:00:00,17.95,17.98,17.91,17.97,1119000.0,12.9268,12.9484,12.898,12.9412,1119000.0
2010-01-21 10:05:00,17.97,17.98,17.94,17.95,551700.0,12.9412,12.9484,12.9196,12.9268,551700.0
2010-01-21 10:10:00,17.95,17.96,17.93,17.94,431400.0,12.9268,12.934,12.9124,12.9196,431400.0
2010-01-21 10:15:00,17.94,17.95,17.92,17.95,275400.0,12.9196,12.9268,12.9052,12.9268,275400.0
2010-01-21 10:20:00,17.95,17.95,17.83,17.84,588900.0,12.9268,12.9268,12.8403,12.8475,588900.0
2010-01-21 10:25:00,17.84,17.85,17.79,17.81,1160400.0,12.8475,12.8547,12.8115,12.8259,1160400.0
2010-01-21 10:30:00,17.8,17.85,17.78,17.8,1068300.0,12.8187,12.8547,12.8043,12.8187,1068300.0
2010-01-21 10:35:00,17.8,17.82,17.79,17.81,368400.0,12.8187,12.8331,12.8115,12.8259,368400.0
2010-01-21 10:40:00,17.82,17.82,17.77,17.78,350400.0,12.8331,12.8331,12.7971,12.8043,350400.0
2010-01-21 10:45:00,17.78,17.79,17.75,17.75,349500.0,12.8043,12.8115,12.7827,12.7827,349500.0
2010-01-21 10:50:00,17.75,17.78,17.75,17.75,593400.0,12.7827,12.8043,12.7827,12.7827,593400.0
2010-01-21 10:55:00,17.76,17.76,17.75,17.75,772500.0,12.7899,12.7899,12.7827,12.7827,772500.0
2010-01-21 11:00:00,17.75,17.75,17.72,17.72,710100.0,12.7827,12.7827,12.7611,12.7611,710100.0
2010-01-21 11:05:00,17.72,17.73,17.68,17.7,1268400.0,12.7611,12.7683,12.7323,12.7467,1268400.0
2010-01-21 11:10:00,17.71,17.74,17.71,17.73,747300.0,12.7539,12.7755,12.7539,12.7683,747300.0
2010-01-21 11:15:00,17.73,17.73,17.69,17.71,537300.0,12.7683,12.7683,12.7395,12.7539,537300.0
2010-01-21 11:20:00,17.7,17.72,17.7,17.71,223800.0,12.7467,12.7611,12.7467,12.7539,223800.0
2010-01-21 11:25:00,17.71,17.71,17.68,17.7,418500.0,12.7539,12.7539,12.7323,12.7467,418500.0
2010-01-21 11:30:00,17.7,17.7,17.68,17.69,606000.0,12.7467,12.7467,12.7323,12.7395,606000.0
2010-01-21 11:35:00,17.69,17.71,17.69,17.7,583200.0,12.7395,12.7539,12.7395,12.7467,583200.0
2010-01-21 11:40:00,17.7,17.73,17.68,17.69,1192800.0,12.7467,12.7683,12.7323,12.7395,1192800.0
2010-01-21 11:45:00,17.69,17.72,17.68,17.71,583800.0,12.7395,12.7611,12.7323,12.7539,583800.0
2010-01-21 11:50:00,17.71,17.74,17.71,17.72,554100.0,12.7539,12.7755,12.7539,12.7611,554100.0
2010-01-21 11:55:00,17.72,17.72,17.7,17.71,460200.0,12.7611,12.7611,12.7467,12.7539,460200.0
2010-01-21 12:00:00,17.71,17.73,17.7,17.72,312300.0,12.7539,12.7683,12.7467,12.7611,312300.0
2010-01-21 12:05:00,17.72,17.74,17.71,17.73,252900.0,12.7611,12.7755,12.7539,12.7683,252900.0
2010-01-21 12:10:00,17.73,17.74,17.7,17.71,487200.0,12.7683,12.7755,12.7467,12.7539,487200.0
2010-01-21 12:15:00,17.72,17.72,17.69,17.7,267600.0,12.7611,12.7611,12.7395,12.7467,267600.0
2010-01-21 12:20:00,17.7,17.71,17.69,17.69,628500.0,12.7467,12.7539,12.7395,12.7395,628500.0
2010-01-21 12:25:00,17.69,17.7,17.68,17.7,531000.0,12.7395,12.7467,12.7323,12.7467,531000.0
2010-01-21 12:30:00,17.7,17.7,17.67,17.68,996600.0,12.7467,12.7467,12.7251,12.7323,996600.0
2010-01-21 12:35:00,17.68,17.69,17.67,17.68,435600.0,12.7323,12.7395,12.7251,12.7323,435600.0
2010-01-21 12:40:00,17.68,17.69,17.67,17.67,190800.0,12.7323,12.7395,12.7251,12.7251,190800.0
2010-01-21 12:45:00,17.67,17.68,17.67,17.67,328200.0,12.7251,12.7323,12.7251,12.7251,328200.0
2010-01-21 12:50:00,17.67,17.68,17.67,17.68,420900.0,12.7251,12.7323,12.7251,12.7323,420900.0
2010-01-21 12:55:00,17.68,17.7,17.67,17.69,497100.0,12.7323,12.7467,12.7251,12.7395,497100.0
2010-01-21 13:00:00,17.69,17.69,17.67,17.68,542400.0,12.7395,12.7395,12.7251,12.7323,542400.0
2010-01-21 13:05:00,17.68,17.68,17.67,17.67,461700.0,12.7323,12.7323,12.7251,12.7251,461700.0
2010-01-21 13:10:00,17.67,17.68,17.64,17.67,1313700.0,12.7251,12.7323,12.7035,12.7251,1313700.0
2010-01-21 13:15:00,17.67,17.68,17.64,17.65,308700.0,12.7251,12.7323,12.7035,12.7107,308700.0
2010-01-21 13:20:00,17.66,17.69,17.65,17.68,420300.0,12.7179,12.7395,12.7107,12.7323,420300.0
2010-01-21 13:25:00,17.68,17.7,17.68,17.68,363900.0,12.7323,12.7467,12.7323,12.7323,363900.0
2010-01-21 13:30:00,17.68,17.71,17.68,17.7,380700.0,12.7323,12.7539,12.7323,12.7467,380700.0
2010-01-21 13:35:00,17.71,17.72,17.7,17.7,423300.0,12.7539,12.7611,12.7467,12.7467,423300.0
2010-01-21 13:40:00,17.7,17.71,17.69,17.69,268500.0,12.7467,12.7539,12.7395,12.7395,268500.0
2010-01-21 13:45:00,17.69,17.71,17.68,17.69,306300.0,12.7395,12.7539,12.7323,12.7395,306300.0
2010-01-21 13:50:00,17.69,17.7,17.68,17.7,562800.0,12.7395,12.7467,12.7323,12.7467,562800.0
2010-01-21 13:55:00,17.69,17.71,17.68,17.7,175200.0,12.7395,12.7539,12.7323,12.7467,175200.0
2010-01-21 14:00:00,17.7,17.7,17.68,17.68,402600.0,12.7467,12.7467,12.7323,12.7323,402600.0
2010-01-21 14:05:00,17.68,17.69,17.66,17.66,525300.0,12.7323,12.7395,12.7179,12.7179,525300.0
2010-01-21 14:10:00,17.66,17.67,17.64,17.65,434100.0,12.7179,12.7251,12.7035,12.7107,434100.0
2010-01-21 14:15:00,17.65,17.65,17.64,17.64,351300.0,12.7107,12.7107,12.7035,12.7035,351300.0
2010-01-21 14:20:00,17.64,17.66,17.64,17.66,593400.0,12.7035,12.7179,12.7035,12.7179,593400.0
2010-01-21 14:25:00,17.66,17.69,17.66,17.69,849600.0,12.7179,12.7395,12.7179,12.7395,849600.0
2010-01-21 14:30:00,17.69,17.72,17.68,17.7,706200.0,12.7395,12.7611,12.7323,12.7467,706200.0
2010-01-21 14:35:00,17.7,17.7,17.68,17.7,559800.0,12.7467,12.7467,12.7323,12.7467,559800.0
2010-01-21 14:40:00,17.7,17.7,17.66,17.66,571800.0,12.7467,12.7467,12.7179,12.7179,571800.0
2010-01-21 14:45:00,17.66,17.68,17.66,17.68,389700.0,12.7179,12.7323,12.7179,12.7323,389700.0
2010-01-21 14:50:00,17.68,17.69,17.66,17.66,438600.0,12.7323,12.7395,12.7179,12.7179,438600.0
2010-01-21 14:55:00,17.67,17.69,17.66,17.68,363600.0,12.7251,12.7395,12.7179,12.7323,363600.0
2010-01-21 15:00:00,17.68,17.69,17.66,17.66,651300.0,12.7323,12.7395,12.7179,12.7179,651300.0
2010-01-21 15:05:00,17.66,17.67,17.64,17.67,543900.0,12.7179,12.7251,12.7035,12.7251,543900.0
2010-01-21 15:10:00,17.66,17.66,17.64,17.64,486900.0,12.7179,12.7179,12.7035,12.7035,486900.0
2010-01-21 15:15:00,17.64,17.65,17.61,17.63,858000.0,12.7035,12.7107,12.6819,12.6963,858000.0
2010-01-21 15:20:00,17.63,17.67,17.63,17.66,639900.0,12.6963,12.7251,12.6963,12.7179,639900.0
2010-01-21 15:25:00,17.66,17.67,17.65,17.66,560400.0,12.7179,12.7251,12.7107,12.7179,560400.0
2010-01-21 15:30:00,17.66,17.68,17.65,17.67,537300.0,12.7179,12.7323,12.7107,12.7251,537300.0
2010-01-21 15:35:00,17.68,17.68,17.65,17.66,762000.0,12.7323,12.7323,12.7107,12.7179,762000.0
2010-01-21 15:40:00,17.66,17.68,17.66,17.67,731100.0,12.7179,12.7323,12.7179,12.7251,731100.0
2010-01-21 15:45:00,17.68,17.71,17.67,17.7,1184400.0,12.7323,12.7539,12.7251,12.7467,1184400.0
2010-01-21 15:50:00,17.7,17.7,17.66,17.66,1211700.0,12.7467,12.7467,12.7179,12.7179,1211700.0
2010-01-21 15:55:00,17.66,17.66,17.63,17.63,2417700.0,12.7179,12.7179,12.6963,12.6963,2417700.0
2010-01-22 09:30:00,17.65,17.7,17.56,17.68,1632600.0,12.7107,12.7467,12.6459,12.7323,1632600.0
2010-01-22 09:35:00,17.69,17.8,17.68,17.79,1489800.0,12.7395,12.8187,12.7323,12.8115,1489800.0
2010-01-22 09:40:00,17.79,17.82,17.77,17.78,1257600.0,12.8115,12.8331,12.7971,12.8043,1257600.0
2010-01-22 09:45:00,17.78,17.8,17.75,17.8,1115100.0,12.8043,12.8187,12.7827,12.8187,1115100.0
2010-01-22 09:50:00,17.8,17.8,17.74,17.77,878100.0,12.8187,12.8187,12.7755,12.7971,878100.0
2010-01-22 09:55:00,17.77,17.82,17.77,17.81,645300.0,12.7971,12.8331,12.7971,12.8259,645300.0
2010-01-22 10:00:00,17.82,17.82,17.75,17.75,859800.0,12.8331,12.8331,12.7827,12.7827,859800.0
2010-01-22 10:05:00,17.75,17.75,17.64,17.64,1646100.0,12.7827,12.7827,12.7035,12.7035,1646100.0
2010-01-22 10:10:00,17.64,17.67,17.64,17.65,913800.0,12.7035,12.7251,12.7035,12.7107,913800.0
2010-01-22 10:15:00,17.65,17.66,17.61,17.61,1102800.0,12.7107,12.7179,12.6819,12.6819,1102800.0
2010-01-22 10:20:00,17.61,17.61,17.57,17.6,1015800.0,12.6819,12.6819,12.6531,12.6747,1015800.0
2010-01-22 10:25:00,17.61,17.66,17.6,17.66,1396500.0,12.6819,12.7179,12.6747,12.7179,1396500.0
2010-01-22 10:30:00,17.66,17.66,17.62,17.63,1098300.0,12.7179,12.7179,12.6891,12.6963,1098300.0
2010-01-22 10:35:00,17.63,17.67,17.63,17.63,833100.0,12.6963,12.7251,12.6963,12.6963,833100.0
2010-01-22 10:40:00,17.64,17.67,17.63,17.67,822900.0,12.7035,12.7251,12.6963,12.7251,822900.0
2010-01-22 10:45:00,17.67,17.68,17.66,17.66,860700.0,12.7251,12.7323,12.7179,12.7179,860700.0
2010-01-22 10:50:00,17.66,17.69,17.64,17.68,863400.0,12.7179,12.7395,12.7035,12.7323,863400.0
2010-01-22 10:55:00,17.68,17.71,17.68,17.71,391800.0,12.7323,12.7539,12.7323,12.7539,391800.0
2010-01-22 11:00:00,17.72,17.72,17.69,17.69,1200900.0,12.7611,12.7611,12.7395,12.7395,1200900.0
2010-01-22 11:05:00,17.69,17.73,17.66,17.67,703800.0,12.7395,12.7683,12.7179,12.7251,703800.0
2010-01-22 11:10:00,17.67,17.67,17.65,17.67,874200.0,12.7251,12.7251,12.7107,12.7251,874200.0
2010-01-22 11:15:00,17.67,17.69,17.67,17.69,1308600.0,12.7251,12.7395,12.7251,12.7395,1308600.0
2010-01-22 11:20:00,17.69,17.7,17.68,17.69,521700.0,12.7395,12.7467,12.7323,12.7395,521700.0
2010-01-22 11:25:00,17.69,17.7,17.68,17.69,623700.0,12.7395,12.7467,12.7323,12.7395,623700.0
2010-01-22 11:30:00,17.7,17.73,17.69,17.73,889500.0,12.7467,12.7683,12.7395,12.7683,889500.0
2010-01-22 11:35:00,17.73,17.78,17.73,17.76,885000.0,12.7683,12.8043,12.7683,12.7899,885000.0
2010-01-22 11:40:00,17.76,17.77,17.75,17.76,390300.0,12.7899,12.7971,12.7827,12.7899,390300.0
2010-01-22 11:45:00,17.76,17.77,17.75,17.76,419400.0,12.7899,12.7971,12.7827,12.7899,419400.0
2010-01-22 11:50:00,17.76,17.77,17.72,17.76,316200.0,12.7899,12.7971,12.7611,12.7899,316200.0
2010-01-22 11:55:00,17.76,17.77,17.74,17.77,387000.0,12.7899,12.7971,12.7755,12.7971,387000.0
2010-01-22 12:00:00,17.77,17.79,17.76,17.79,400500.0,12.7971,12.8115,12.7899,12.8115,400500.0
2010-01-22 12:05:00,17.79,17.8,17.78,17.78,394500.0,12.8115,12.8187,12.8043,12.8043,394500.0
2010-01-22 12:10:00,17.78,17.79,17.74,17.77,341700.0,12.8043,12.8115,12.7755,12.7971,341700.0
2010-01-22 12:15:00,17.77,17.78,17.75,17.77,261000.0,12.7971,12.8043,12.7827,12.7971,261000.0
2010-01-22 12:20:00,17.78,17.8,17.77,17.78,413100.0,12.8043,12.8187,12.7971,12.8043,413100.0
2010-01-22 12:25:00,17.78,17.79,17.75,17.77,183900.0,12.8043,12.8115,12.7827,12.7971,183900.0
2010-01-22 12:30:00,17.76,17.77,17.75,17.75,215100.0,12.7899,12.7971,12.7827,12.7827,215100.0
2010-01-22 12:35:00,17.75,17.76,17.75,17.75,240600.0,12.7827,12.7899,12.7827,12.7827,240600.0
2010-01-22 12:40:00,17.75,17.77,17.75,17.77,277800.0,12.7827,12.7971,12.7827,12.7971,277800.0
2010-01-22 12:45:00,17.77,17.78,17.75,17.78,300600.0,12.7971,12.8043,12.7827,12.8043,300600.0
2010-01-22 12:50:00,17.78,17.8,17.77,17.8,627300.0,12.8043,12.8187,12.7971,12.8187,627300.0
2010-01-22 12:55:00,17.8,17.8,17.78,17.78,252000.0,12.8187,12.8187,12.8043,12.8043,252000.0
2010-01-22 13:00:00,17.79,17.79,17.78,17.79,524100.0,12.8115,12.8115,12.8043,12.8115,524100.0
2010-01-22 13:05:00,17.79,17.8,17.78,17.8,243000.0,12.8115,12.8187,12.8043,12.8187,243000.0
2010-01-22 13:10:00,17.8,17.8,17.79,17.79,261000.0,12.8187,12.8187,12.8115,12.8115,261000.0
2010-01-22 13:15:00,17.8,17.8,17.77,17.78,243900.0,12.8187,12.8187,12.7971,12.8043,243900.0
2010-01-22 13:20:00,17.78,17.8,17.78,17.79,126600.0,12.8043,12.8187,12.8043,12.8115,126600.0
2010-01-22 13:25:00,17.79,17.79,17.77,17.79,243300.0,12.8115,12.8115,12.7971,12.8115,243300.0
2010-01-22 13:30:00,17.79,17.79,17.77,17.78,353700.0,12.8115,12.8115,12.7971,12.8043,353700.0
2010-01-22 13:35:00,17.77,17.79,17.77,17.78,576300.0,12.7971,12.8115,12.7971,12.8043,576300.0
2010-01-22 13:40:00,17.78,17.78,17.74,17.75,442200.0,12.8043,12.8043,12.7755,12.7827,442200.0
2010-01-22 13:45:00,17.76,17.76,17.71,17.73,301800.0,12.7899,12.7899,12.7539,12.7683,301800.0
2010-01-22 13:50:00,17.73,17.75,17.72,17.75,279000.0,12.7683,12.7827,12.7611,12.7827,279000.0
2010-01-22 13:55:00,17.74,17.75,17.73,17.73,189900.0,12.7755,12.7827,12.7683,12.7683,189900.0
2010-01-22 14:00:00,17.74,17.76,17.73,17.73,195300.0,12.7755,12.7899,12.7683,12.7683,195300.0
2010-01-22 14:05:00,17.74,17.74,17.73,17.74,194100.0,12.7755,12.7755,12.7683,12.7755,194100.0
2010-01-22 14:10:00,17.74,17.77,17.73,17.77,554400.0,12.7755,12.7971,12.7683,12.7971,554400.0
2010-01-22 14:15:00,17.77,17.79,17.77,17.78,468900.0,12.7971,12.8115,12.7971,12.8043,468900.0
2010-01-22 14:20:00,17.78,17.78,17.77,17.78,228600.0,12.8043,12.8043,12.7971,12.8043,228600.0
2010-01-22 14:25:00,17.78,17.78,17.77,17.77,186900.0,12.8043,12.8043,12.7971,12.7971,186900.0
2010-01-22 14:30:00,17.77,17.77,17.75,17.76,313200.0,12.7971,12.7971,12.7827,12.7899,313200.0
2010-01-22 14:35:00,17.76,17.78,17.76,17.77,336300.0,12.7899,12.8043,12.7899,12.7971,336300.0
2010-01-22 14:40:00,17.77,17.77,17.72,17.76,757800.0,12.7971,12.7971,12.7611,12.7899,757800.0
2010-01-22 14:45:00,17.76,17.77,17.75,17.75,422400.0,12.7899,12.7971,12.7827,12.7827,422400.0
2010-01-22 14:50:00,17.76,17.76,17.74,17.76,305400.0,12.7899,12.7899,12.7755,12.7899,305400.0
2010-01-22 14:55:00,17.76,17.77,17.73,17.73,512100.0,12.7899,12.7971,12.7683,12.7683,512100.0
2010-01-22 15:00:00,17.73,17.77,17.72,17.76,838200.0,12.7683,12.7971,12.7611,12.7899,838200.0
2010-01-22 15:05:00,17.76,17.77,17.73,17.75,552000.0,12.7899,12.7971,12.7683,12.7827,552000.0
2010-01-22 15:10:00,17.75,17.76,17.72,17.74,824400.0,12.7827,12.7899,12.7611,12.7755,824400.0
2010-01-22 15:15:00,17.75,17.76,17.71,17.72,904200.0,12.7827,12.7899,12.7539,12.7611,904200.0
2010-01-22 15:20:00,17.72,17.73,17.7,17.73,848700.0,12.7611,12.7683,12.7467,12.7683,848700.0
2010-01-22 15:25:00,17.73,17.75,17.73,17.74,671100.0,12.7683,12.7827,12.7683,12.7755,671100.0
2010-01-22 15:30:00,17.74,17.76,17.73,17.75,925800.0,12.7755,12.7899,12.7683,12.7827,925800.0
2010-01-22 15:35:00,17.75,17.75,17.7,17.7,905700.0,12.7827,12.7827,12.7467,12.7467,905700.0
2010-01-22 15:40:00,17.71,17.72,17.67,17.68,1472100.0,12.7539,12.7611,12.7251,12.7323,1472100.0
2010-01-22 15:45:00,17.68,17.68,17.61,17.64,2247000.0,12.7323,12.7323,12.6819,12.7035,2247000.0
2010-01-22 15:50:00,17.64,17.65,17.62,17.63,1659000.0,12.7035,12.7107,12.6891,12.6963,1659000.0
2010-01-22 15:55:00,17.63,17.68,17.62,17.65,3834300.0,12.6963,12.7323,12.6891,12.7107,3834300.0
2010-01-25 09:30:00,17.71,17.74,17.62,17.62,1373400.0,12.7539,12.7755,12.6891,12.6891,1373400.0
2010-01-25 09:35:00,17.62,17.66,17.59,17.65,828900.0,12.6891,12.7179,12.6675,12.7107,828900.0
2010-01-25 09:40:00,17.65,17.74,17.63,17.74,761700.0,12.7107,12.7755,12.6963,12.7755,761700.0
2010-01-25 09:45:00,17.74,17.74,17.7,17.72,551400.0,12.7755,12.7755,12.7467,12.7611,551400.0
2010-01-25 09:50:00,17.72,17.73,17.7,17.73,479100.0,12.7611,12.7683,12.7467,12.7683,479100.0
2010-01-25 09:55:00,17.73,17.73,17.68,17.68,639300.0,12.7683,12.7683,12.7323,12.7323,639300.0
2010-01-25 10:00:00,17.68,17.69,17.65,17.66,931500.0,12.7323,12.7395,12.7107,12.7179,931500.0
2010-01-25 10:05:00,17.65,17.67,17.6,17.61,788100.0,12.7107,12.7251,12.6747,12.6819,788100.0
2010-01-25 10:10:00,17.61,17.62,17.59,17.6,479400.0,12.6819,12.6891,12.6675,12.6747,479400.0
2010-01-25 10:15:00,17.6,17.65,17.6,17.65,796800.0,12.6747,12.7107,12.6747,12.7107,796800.0
2010-01-25 10:20:00,17.65,17.68,17.65,17.68,1575300.0,12.7107,12.7323,12.7107,12.7323,1575300.0
2010-01-25 10:25:00,17.68,17.69,17.66,17.68,601200.0,12.7323,12.7395,12.7179,12.7323,601200.0
2010-01-25 10:30:00,17.68,17.7,17.64,17.66,649800.0,12.7323,12.7467,12.7035,12.7179,649800.0
2010-01-25 10:35:00,17.66,17.67,17.65,17.66,790500.0,12.7179,12.7251,12.7107,12.7179,790500.0
2010-01-25 10:40:00,17.67,17.67,17.64,17.65,345600.0,12.7251,12.7251,12.7035,12.7107,345600.0
2010-01-25 10:45:00,17.65,17.66,17.63,17.66,364500.0,12.7107,12.7179,12.6963,12.7179,364500.0
2010-01-25 10:50:00,17.66,17.67,17.65,17.67,377700.0,12.7179,12.7251,12.7107,12.7251,377700.0
2010-01-25 10:55:00,17.67,17.67,17.64,17.65,320700.0,12.7251,12.7251,12.7035,12.7107,320700.0
2010-01-25 11:00:00,17.65,17.66,17.63,17.64,333900.0,12.7107,12.7179,12.6963,12.7035,333900.0
2010-01-25 11:05:00,17.64,17.66,17.62,17.66,461400.0,12.7035,12.7179,12.6891,12.7179,461400.0
2010-01-25 11:10:00,17.66,17.66,17.63,17.63,708300.0,12.7179,12.7179,12.6963,12.6963,708300.0
2010-01-25 11:15:00,17.63,17.64,17.62,17.63,580800.0,12.6963,12.7035,12.6891,12.6963,580800.0
2010-01-25 11:20:00,17.63,17.65,17.62,17.65,552600.0,12.6963,12.7107,12.6891,12.7107,552600.0
2010-01-25 11:25:00,17.65,17.66,17.62,17.63,389100.0,12.7107,12.7179,12.6891,12.6963,389100.0
2010-01-25 11:30:00,17.63,17.63,17.62,17.63,223500.0,12.6963,12.6963,12.6891,12.6963,223500.0
2010-01-25 11:35:00,17.62,17.63,17.61,17.62,651300.0,12.6891,12.6963,12.6819,12.6891,651300.0
2010-01-25 11:40:00,17.62,17.66,17.62,17.65,315600.0,12.6891,12.7179,12.6891,12.7107,315600.0
2010-01-25 11:45:00,17.65,17.67,17.65,17.65,138900.0,12.7107,12.7251,12.7107,12.7107,138900.0
2010-01-25 11:50:00,17.66,17.67,17.66,17.67,327300.0,12.7179,12.7251,12.7179,12.7251,327300.0
2010-01-25 11:55:00,17.67,17.67,17.65,17.65,356400.0,12.7251,12.7251,12.7107,12.7107,356400.0
2010-01-25 12:00:00,17.65,17.67,17.65,17.67,285300.0,12.7107,12.7251,12.7107,12.7251,285300.0
2010-01-25 12:05:00,17.67,17.67,17.65,17.65,360000.0,12.7251,12.7251,12.7107,12.7107,360000.0
2010-01-25 12:10:00,17.65,17.65,17.63,17.63,270000.0,12.7107,12.7107,12.6963,12.6963,270000.0
2010-01-25 12:15:00,17.63,17.65,17.63,17.64,223200.0,12.6963,12.7107,12.6963,12.7035,223200.0
2010-01-25 12:20:00,17.65,17.66,17.64,17.65,269100.0,12.7107,12.7179,12.7035,12.7107,269100.0
2010-01-25 12:25:00,17.65,17.66,17.64,17.65,498300.0,12.7107,12.7179,12.7035,12.7107,498300.0
2010-01-25 12:30:00,17.65,17.67,17.65,17.66,156000.0,12.7107,12.7251,12.7107,12.7179,156000.0
2010-01-25 12:35:00,17.67,17.67,17.66,17.66,311100.0,12.7251,12.7251,12.7179,12.7179,311100.0
2010-01-25 12:40:00,17.67,17.67,17.64,17.65,292200.0,12.7251,12.7251,12.7035,12.7107,292200.0
2010-01-25 12:45:00,17.65,17.67,17.65,17.66,258000.0,12.7107,12.7251,12.7107,12.7179,258000.0
2010-01-25 12:50:00,17.66,17.67,17.66,17.66,220200.0,12.7179,12.7251,12.7179,12.7179,220200.0
2010-01-25 12:55:00,17.66,17.66,17.66,17.66,152400.0,12.7179,12.7179,12.7179,12.7179,152400.0
2010-01-25 13:00:00,17.66,17.67,17.65,17.66,134100.0,12.7179,12.7251,12.7107,12.7179,134100.0
2010-01-25 13:05:00,17.66,17.66,17.66,17.66,165900.0,12.7179,12.7179,12.7179,12.7179,165900.0
2010-01-25 13:10:00,17.66,17.67,17.66,17.66,185100.0,12.7179,12.7251,12.7179,12.7179,185100.0
2010-01-25 13:15:00,17.66,17.67,17.66,17.66,78300.0,12.7179,12.7251,12.7179,12.7179,78300.0
2010-01-25 13:20:00,17.67,17.68,17.66,17.68,358200.0,12.7251,12.7323,12.7179,12.7323,358200.0
2010-01-25 13:25:00,17.68,17.69,17.67,17.68,210300.0,12.7323,12.7395,12.7251,12.7323,210300.0
2010-01-25 13:30:00,17.67,17.69,17.67,17.67,159900.0,12.7251,12.7395,12.7251,12.7251,159900.0
2010-01-25 13:35:00,17.67,17.69,17.66,17.69,196800.0,12.7251,12.7395,12.7179,12.7395,196800.0
2010-01-25 13:40:00,17.69,17.69,17.67,17.67,465900.0,12.7395,12.7395,12.7251,12.7251,465900.0
2010-01-25 13:45:00,17.67,17.68,17.67,17.67,226500.0,12.7251,12.7323,12.7251,12.7251,226500.0
2010-01-25 13:50:00,17.68,17.69,17.67,17.69,198000.0,12.7323,12.7395,12.7251,12.7395,198000.0
2010-01-25 13:55:00,17.69,17.71,17.69,17.69,216900.0,12.7395,12.7539,12.7395,12.7395,216900.0
2010-01-25 14:00:00,17.69,17.7,17.68,17.68,86400.0,12.7395,12.7467,12.7323,12.7323,86400.0
2010-01-25 14:05:00,17.68,17.69,17.68,17.68,309300.0,12.7323,12.7395,12.7323,12.7323,309300.0
2010-01-25 14:10:00,17.68,17.69,17.68,17.68,141000.0,12.7323,12.7395,12.7323,12.7323,141000.0
2010-01-25 14:15:00,17.68,17.7,17.68,17.7,208200.0,12.7323,12.7467,12.7323,12.7467,208200.0
2010-01-25 14:20:00,17.7,17.7,17.69,17.69,164100.0,12.7467,12.7467,12.7395,12.7395,164100.0
2010-01-25 14:25:00,17.69,17.7,17.69,17.69,167700.0,12.7395,12.7467,12.7395,12.7395,167700.0
2010-01-25 14:30:00,17.69,17.69,17.67,17.68,297300.0,12.7395,12.7395,12.7251,12.7323,297300.0
2010-01-25 14:35:00,17.68,17.68,17.67,17.67,294900.0,12.7323,12.7323,12.7251,12.7251,294900.0
2010-01-25 14:40:00,17.67,17.68,17.66,17.67,261600.0,12.7251,12.7323,12.7179,12.7251,261600.0
2010-01-25 14:45:00,17.67,17.68,17.66,17.67,238500.0,12.7251,12.7323,12.7179,12.7251,238500.0
2010-01-25 14:50:00,17.67,17.68,17.67,17.67,242400.0,12.7251,12.7323,12.7251,12.7251,242400.0
2010-01-25 14:55:00,17.67,17.68,17.67,17.67,412200.0,12.7251,12.7323,12.7251,12.7251,412200.0
2010-01-25 15:00:00,17.67,17.67,17.67,17.67,143400.0,12.7251,12.7251,12.7251,12.7251,143400.0
2010-01-25 15:05:00,17.67,17.68,17.67,17.67,494400.0,12.7251,12.7323,12.7251,12.7251,494400.0
2010-01-25 15:10:00,17.67,17.68,17.67,17.68,264900.0,12.7251,12.7323,12.7251,12.7323,264900.0
2010-01-25 15:15:00,17.68,17.68,17.67,17.67,310200.0,12.7323,12.7323,12.7251,12.7251,310200.0
2010-01-25 15:20:00,17.67,17.67,17.66,17.67,306900.0,12.7251,12.7251,12.7179,12.7251,306900.0
2010-01-25 15:25:00,17.67,17.67,17.65,17.66,260100.0,12.7251,12.7251,12.7107,12.7179,260100.0
2010-01-25 15:30:00,17.66,17.67,17.65,17.66,416400.0,12.7179,12.7251,12.7107,12.7179,416400.0
2010-01-25 15:35:00,17.66,17.67,17.65,17.65,916800.0,12.7179,12.7251,12.7107,12.7107,916800.0
2010-01-25 15:40:00,17.65,17.66,17.64,17.64,974400.0,12.7107,12.7179,12.7035,12.7035,974400.0
2010-01-25 15:45:00,17.65,17.66,17.64,17.64,926100.0,12.7107,12.7179,12.7035,12.7035,926100.0
2010-01-25 15:50:00,17.64,17.65,17.62,17.63,1051200.0,12.7035,12.7107,12.6891,12.6963,1051200.0
2010-01-25 15:55:00,17.63,17.64,17.63,17.63,1518000.0,12.6963,12.7035,12.6963,12.6963,1518000.0
2010-01-26 09:30:00,17.61,17.63,17.58,17.63,1010700.0,12.6819,12.6963,12.6603,12.6963,1010700.0
2010-01-26 09:35:00,17.63,17.77,17.63,17.74,1112400.0,12.6963,12.7971,12.6963,12.7755,1112400.0
2010-01-26 09:40:00,17.74,17.81,17.74,17.8,932400.0,12.7755,12.8259,12.7755,12.8187,932400.0
2010-01-26 09:45:00,17.8,17.83,17.8,17.8,798600.0,12.8187,12.8403,12.8187,12.8187,798600.0
2010-01-26 09:50:00,17.8,17.8,17.76,17.77,425100.0,12.8187,12.8187,12.7899,12.7971,425100.0
2010-01-26 09:55:00,17.77,17.78,17.75,17.78,467700.0,12.7971,12.8043,12.7827,12.8043,467700.0
2010-01-26 10:00:00,17.78,17.81,17.76,17.81,728700.0,12.8043,12.8259,12.7899,12.8259,728700.0
2010-01-26 10:05:00,17.81,17.87,17.8,17.85,866700.0,12.8259,12.8691,12.8187,12.8547,866700.0
2010-01-26 10:10:00,17.85,17.85,17.83,17.83,705900.0,12.8547,12.8547,12.8403,12.8403,705900.0
2010-01-26 10:15:00,17.83,17.84,17.82,17.83,501600.0,12.8403,12.8475,12.8331,12.8403,501600.0
2010-01-26 10:20:00,17.83,17.84,17.79,17.79,743700.0,12.8403,12.8475,12.8115,12.8115,743700.0
2010-01-26 10:25:00,17.8,17.81,17.79,17.81,813000.0,12.8187,12.8259,12.8115,12.8259,813000.0
2010-01-26 10:30:00,17.81,17.81,17.8,17.8,250200.0,12.8259,12.8259,12.8187,12.8187,250200.0
2010-01-26 10:35:00,17.8,17.82,17.8,17.82,493200.0,12.8187,12.8331,12.8187,12.8331,493200.0
2010-01-26 10:40:00,17.82,17.84,17.82,17.84,358800.0,12.8331,12.8475,12.8331,12.8475,358800.0
2010-01-26 10:45:00,17.84,17.86,17.83,17.85,213900.0,12.8475,12.8619,12.8403,12.8547,213900.0
2010-01-26 10:50:00,17.85,17.86,17.83,17.84,560700.0,12.8547,12.8619,12.8403,12.8475,560700.0
2010-01-26 10:55:00,17.84,17.86,17.83,17.86,361800.0,12.8475,12.8619,12.8403,12.8619,361800.0
2010-01-26 11:00:00,17.86,17.87,17.85,17.86,281700.0,12.8619,12.8691,12.8547,12.8619,281700.0
2010-01-26 11:05:00,17.86,17.87,17.86,17.87,432900.0,12.8619,12.8691,12.8619,12.8691,432900.0
2010-01-26 11:10:00,17.87,17.87,17.86,17.86,372900.0,12.8691,12.8691,12.8619,12.8619,372900.0
2010-01-26 11:15:00,17.86,17.87,17.85,17.86,324300.0,12.8619,12.8691,12.8547,12.8619,324300.0
2010-01-26 11:20:00,17.85,17.86,17.85,17.86,290100.0,12.8547,12.8619,12.8547,12.8619,290100.0
2010-01-26 11:25:00,17.86,17.87,17.86,17.87,411300.0,12.8619,12.8691,12.8619,12.8691,411300.0
2010-01-26 11:30:00,17.87,17.87,17.87,17.87,239700.0,12.8691,12.8691,12.8691,12.8691,239700.0
2010-01-26 11:35:00,17.87,17.95,17.87,17.93,965100.0,12.8691,12.9268,12.8691,12.9124,965100.0
2010-01-26 11:40:00,17.93,17.95,17.92,17.93,427800.0,12.9124,12.9268,12.9052,12.9124,427800.0
2010-01-26 11:45:00,17.93,17.93,17.92,17.92,243300.0,12.9124,12.9124,12.9052,12.9052,243300.0
2010-01-26 11:50:00,17.93,17.93,17.92,17.93,269400.0,12.9124,12.9124,12.9052,12.9124,269400.0
2010-01-26 11:55:00,17.93,17.93,17.93,17.93,221700.0,12.9124,12.9124,12.9124,12.9124,221700.0
2010-01-26 12:00:00,17.93,17.93,17.91,17.92,253800.0,12.9124,12.9124,12.898,12.9052,253800.0
2010-01-26 12:05:00,17.92,17.92,17.9,17.9,302400.0,12.9052,12.9052,12.8908,12.8908,302400.0
2010-01-26 12:10:00,17.9,17.91,17.9,17.91,261900.0,12.8908,12.898,12.8908,12.898,261900.0
2010-01-26 12:15:00,17.9,17.91,17.9,17.9,216000.0,12.8908,12.898,12.8908,12.8908,216000.0
2010-01-26 12:20:00,17.9,17.92,17.9,17.91,209100.0,12.8908,12.9052,12.8908,12.898,209100.0
2010-01-26 12:25:00,17.91,17.91,17.88,17.89,369600.0,12.898,12.898,12.8763,12.8835,369600.0
2010-01-26 12:30:00,17.89,17.92,17.89,17.92,258600.0,12.8835,12.9052,12.8835,12.9052,258600.0
2010-01-26 12:35:00,17.92,17.93,17.92,17.93,565500.0,12.9052,12.9124,12.9052,12.9124,565500.0
2010-01-26 12:40:00,17.93,17.95,17.93,17.93,328200.0,12.9124,12.9268,12.9124,12.9124,328200.0
2010-01-26 12:45:00,17.94,17.94,17.93,17.93,392100.0,12.9196,12.9196,12.9124,12.9124,392100.0
2010-01-26 12:50:00,17.93,17.94,17.91,17.93,369300.0,12.9124,12.9196,12.898,12.9124,369300.0
2010-01-26 12:55:00,17.93,17.94,17.93,17.93,345300.0,12.9124,12.9196,12.9124,12.9124,345300.0
2010-01-26 13:00:00,17.93,17.93,17.92,17.92,149700.0,12.9124,12.9124,12.9052,12.9052,149700.0
2010-01-26 13:05:00,17.92,17.93,17.91,17.92,239400.0,12.9052,12.9124,12.898,12.9052,239400.0
2010-01-26 13:10:00,17.92,17.93,17.92,17.92,270600.0,12.9052,12.9124,12.9052,12.9052,270600.0
2010-01-26 13:15:00,17.92,17.92,17.9,17.91,246600.0,12.9052,12.9052,12.8908,12.898,246600.0
2010-01-26 13:20:00,17.9,17.91,17.9,17.9,195900.0,12.8908,12.898,12.8908,12.8908,195900.0
2010-01-26 13:25:00,17.9,17.9,17.88,17.9,382500.0,12.8908,12.8908,12.8763,12.8908,382500.0
2010-01-26 13:30:00,17.9,17.91,17.9,17.9,138900.0,12.8908,12.898,12.8908,12.8908,138900.0
2010-01-26 13:35:00,17.9,17.91,17.9,17.9,249600.0,12.8908,12.898,12.8908,12.8908,249600.0
2010-01-26 13:40:00,17.9,17.91,17.9,17.91,246000.0,12.8908,12.898,12.8908,12.898,246000.0
2010-01-26 13:45:00,17.91,17.92,17.83,17.91,229200.0,12.898,12.9052,12.8403,12.898,229200.0
2010-01-26 13:50:00,17.91,17.93,17.91,17.92,236700.0,12.898,12.9124,12.898,12.9052,236700.0
2010-01-26 13:55:00,17.92,17.92,17.91,17.92,208500.0,12.9052,12.9052,12.898,12.9052,208500.0
2010-01-26 14:00:00,17.92,17.92,17.9,17.9,259200.0,12.9052,12.9052,12.8908,12.8908,259200.0
2010-01-26 14:05:00,17.9,17.9,17.88,17.88,577500.0,12.8908,12.8908,12.8763,12.8763,577500.0
2010-01-26 14:10:00,17.88,17.9,17.88,17.9,425100.0,12.8763,12.8908,12.8763,12.8908,425100.0
2010-01-26 14:15:00,17.9,17.9,17.89,17.89,304500.0,12.8908,12.8908,12.8835,12.8835,304500.0
2010-01-26 14:20:00,17.89,17.89,17.88,17.88,355500.0,12.8835,12.8835,12.8763,12.8763,355500.0
2010-01-26 14:25:00,17.88,17.88,17.86,17.87,488700.0,12.8763,12.8763,12.8619,12.8691,488700.0
2010-01-26 14:30:00,17.87,17.88,17.86,17.86,444300.0,12.8691,12.8763,12.8619,12.8619,444300.0
2010-01-26 14:35:00,17.86,17.87,17.85,17.85,482100.0,12.8619,12.8691,12.8547,12.8547,482100.0
2010-01-26 14:40:00,17.85,17.87,17.85,17.86,508200.0,12.8547,12.8691,12.8547,12.8619,508200.0
2010-01-26 14:45:00,17.87,17.88,17.86,17.88,426300.0,12.8691,12.8763,12.8619,12.8763,426300.0
2010-01-26 14:50:00,17.88,17.89,17.87,17.88,417900.0,12.8763,12.8835,12.8691,12.8763,417900.0
2010-01-26 14:55:00,17.88,17.91,17.88,17.91,423600.0,12.8763,12.898,12.8763,12.898,423600.0
2010-01-26 15:00:00,17.91,17.92,17.91,17.92,609000.0,12.898,12.9052,12.898,12.9052,609000.0
2010-01-26 15:05:00,17.92,17.93,17.91,17.92,761100.0,12.9052,12.9124,12.898,12.9052,761100.0
2010-01-26 15:10:00,17.92,17.93,17.92,17.93,630300.0,12.9052,12.9124,12.9052,12.9124,630300.0
2010-01-26 15:15:00,17.93,17.93,17.91,17.93,858300.0,12.9124,12.9124,12.898,12.9124,858300.0
2010-01-26 15:20:00,17.94,17.95,17.93,17.93,1170600.0,12.9196,12.9268,12.9124,12.9124,1170600.0
2010-01-26 15:25:00,17.93,17.94,17.61,17.94,1430100.0,12.9124,12.9196,12.6819,12.9196,1430100.0
2010-01-26 15:30:00,17.94,17.95,17.91,17.92,1086900.0,12.9196,12.9268,12.898,12.9052,1086900.0
2010-01-26 15:35:00,17.91,17.93,17.91,17.92,1008300.0,12.898,12.9124,12.898,12.9052,1008300.0
2010-01-26 15:40:00,17.92,17.92,17.89,17.9,2255400.0,12.9052,12.9052,12.8835,12.8908,2255400.0
2010-01-26 15:45:00,17.9,17.91,17.88,17.89,1564500.0,12.8908,12.898,12.8763,12.8835,1564500.0
2010-01-26 15:50:00,17.89,17.89,17.87,17.89,2012100.0,12.8835,12.8835,12.8691,12.8835,2012100.0
2010-01-26 15:55:00,17.89,17.9,17.87,17.88,2746500.0,12.8835,12.8908,12.8691,12.8763,2746500.0
2010-01-27 09:30:00,17.84,17.92,17.84,17.86,616200.0,12.8475,12.9052,12.8475,12.8619,616200.0
2010-01-27 09:35:00,17.86,17.88,17.79,17.8,667800.0,12.8619,12.8763,12.8115,12.8187,667800.0
2010-01-27 09:40:00,17.79,17.81,17.75,17.8,784800.0,12.8115,12.8259,12.7827,12.8187,784800.0
2010-01-27 09:45:00,17.8,17.81,17.76,17.77,632700.0,12.8187,12.8259,12.7899,12.7971,632700.0
2010-01-27 09:50:00,17.77,17.78,17.73,17.73,627000.0,12.7971,12.8043,12.7683,12.7683,627000.0
2010-01-27 09:55:00,17.73,17.75,17.72,17.73,482400.0,12.7683,12.7827,12.7611,12.7683,482400.0
2010-01-27 10:00:00,17.72,17.75,17.7,17.74,633900.0,12.7611,12.7827,12.7467,12.7755,633900.0
2010-01-27 10:05:00,17.74,17.78,17.73,17.76,602700.0,12.7755,12.8043,12.7683,12.7899,602700.0
2010-01-27 10:10:00,17.76,17.76,17.73,17.76,381900.0,12.7899,12.7899,12.7683,12.7899,381900.0
2010-01-27 10:15:00,17.76,17.76,17.73,17.75,594900.0,12.7899,12.7899,12.7683,12.7827,594900.0
2010-01-27 10:20:00,17.75,17.79,17.75,17.78,642300.0,12.7827,12.8115,12.7827,12.8043,642300.0
2010-01-27 10:25:00,17.78,17.84,17.77,17.82,558600.0,12.8043,12.8475,12.7971,12.8331,558600.0
2010-01-27 10:30:00,17.82,17.82,17.8,17.8,638100.0,12.8331,12.8331,12.8187,12.8187,638100.0
2010-01-27 10:35:00,17.81,17.81,17.79,17.79,500400.0,12.8259,12.8259,12.8115,12.8115,500400.0
2010-01-27 10:40:00,17.79,17.79,17.77,17.79,712200.0,12.8115,12.8115,12.7971,12.8115,712200.0
2010-01-27 10:45:00,17.78,17.79,17.75,17.75,532200.0,12.8043,12.8115,12.7827,12.7827,532200.0
2010-01-27 10:50:00,17.75,17.78,17.74,17.78,348900.0,12.7827,12.8043,12.7755,12.8043,348900.0
2010-01-27 10:55:00,17.78,17.8,17.77,17.79,343200.0,12.8043,12.8187,12.7971,12.8115,343200.0
2010-01-27 11:00:00,17.79,17.8,17.78,17.8,318000.0,12.8115,12.8187,12.8043,12.8187,318000.0
2010-01-27 11:05:00,17.79,17.82,17.79,17.8,280200.0,12.8115,12.8331,12.8115,12.8187,280200.0
2010-01-27 11:10:00,17.8,17.81,17.79,17.8,172200.0,12.8187,12.8259,12.8115,12.8187,172200.0
2010-01-27 11:15:00,17.8,17.8,17.76,17.77,401700.0,12.8187,12.8187,12.7899,12.7971,401700.0
2010-01-27 11:20:00,17.78,17.78,17.75,17.76,307500.0,12.8043,12.8043,12.7827,12.7899,307500.0
2010-01-27 11:25:00,17.77,17.77,17.76,17.77,419700.0,12.7971,12.7971,12.7899,12.7971,419700.0
2010-01-27 11:30:00,17.77,17.77,17.76,17.77,282900.0,12.7971,12.7971,12.7899,12.7971,282900.0
2010-01-27 11:35:00,17.77,17.77,17.75,17.77,388200.0,12.7971,12.7971,12.7827,12.7971,388200.0
2010-01-27 11:40:00,17.77,17.77,17.76,17.76,146100.0,12.7971,12.7971,12.7899,12.7899,146100.0
2010-01-27 11:45:00,17.76,17.76,17.74,17.75,396000.0,12.7899,12.7899,12.7755,12.7827,396000.0
2010-01-27 11:50:00,17.75,17.77,17.74,17.76,192300.0,12.7827,12.7971,12.7755,12.7899,192300.0
2010-01-27 11:55:00,17.76,17.76,17.75,17.76,220800.0,12.7899,12.7899,12.7827,12.7899,220800.0
2010-01-27 12:00:00,17.76,17.77,17.76,17.77,261300.0,12.7899,12.7971,12.7899,12.7971,261300.0
2010-01-27 12:05:00,17.77,17.77,17.75,17.76,270900.0,12.7971,12.7971,12.7827,12.7899,270900.0
2010-01-27 12:10:00,17.76,17.77,17.76,17.77,264000.0,12.7899,12.7971,12.7899,12.7971,264000.0
2010-01-27 12:15:00,17.77,17.77,17.76,17.76,264300.0,12.7971,12.7971,12.7899,12.7899,264300.0
2010-01-27 12:20:00,17.77,17.78,17.76,17.78,385500.0,12.7971,12.8043,12.7899,12.8043,385500.0
2010-01-27 12:25:00,17.78,17.79,17.77,17.78,283500.0,12.8043,12.8115,12.7971,12.8043,283500.0
2010-01-27 12:30:00,17.77,17.78,17.76,17.76,274500.0,12.7971,12.8043,12.7899,12.7899,274500.0
2010-01-27 12:35:00,17.76,17.76,17.75,17.75,338100.0,12.7899,12.7899,12.7827,12.7827,338100.0
2010-01-27 12:40:00,17.75,17.76,17.75,17.76,140700.0,12.7827,12.7899,12.7827,12.7899,140700.0
2010-01-27 12:45:00,17.75,17.76,17.75,17.76,234300.0,12.7827,12.7899,12.7827,12.7899,234300.0
2010-01-27 12:50:00,17.76,17.76,17.74,17.76,370800.0,12.7899,12.7899,12.7755,12.7899,370800.0
2010-01-27 12:55:00,17.76,17.76,17.73,17.75,410700.0,12.7899,12.7899,12.7683,12.7827,410700.0
2010-01-27 13:00:00,17.75,17.75,17.74,17.75,228600.0,12.7827,12.7827,12.7755,12.7827,228600.0
2010-01-27 13:05:00,17.75,17.78,17.75,17.77,250200.0,12.7827,12.8043,12.7827,12.7971,250200.0
2010-01-27 13:10:00,17.77,17.78,17.77,17.77,210000.0,12.7971,12.8043,12.7971,12.7971,210000.0
2010-01-27 13:15:00,17.78,17.79,17.77,17.78,348600.0,12.8043,12.8115,12.7971,12.8043,348600.0
2010-01-27 13:20:00,17.78,17.79,17.76,17.78,279000.0,12.8043,12.8115,12.7899,12.8043,279000.0
2010-01-27 13:25:00,17.78,17.79,17.78,17.79,228900.0,12.8043,12.8115,12.8043,12.8115,228900.0
2010-01-27 13:30:00,17.79,17.8,17.78,17.78,405000.0,12.8115,12.8187,12.8043,12.8043,405000.0
2010-01-27 13:35:00,17.78,17.79,17.78,17.79,207600.0,12.8043,12.8115,12.8043,12.8115,207600.0
2010-01-27 13:40:00,17.79,17.79,17.78,17.79,145500.0,12.8115,12.8115,12.8043,12.8115,145500.0
2010-01-27 13:45:00,17.79,17.8,17.78,17.78,143100.0,12.8115,12.8187,12.8043,12.8043,143100.0
2010-01-27 13:50:00,17.79,17.79,17.78,17.79,93600.0,12.8115,12.8115,12.8043,12.8115,93600.0
2010-01-27 13:55:00,17.79,17.79,17.78,17.79,139500.0,12.8115,12.8115,12.8043,12.8115,139500.0
2010-01-27 14:00:00,17.79,17.8,17.78,17.78,148500.0,12.8115,12.8187,12.8043,12.8043,148500.0
2010-01-27 14:05:00,17.78,17.79,17.78,17.79,139800.0,12.8043,12.8115,12.8043,12.8115,139800.0
2010-01-27 14:10:00,17.79,17.79,17.78,17.78,242400.0,12.8115,12.8115,12.8043,12.8043,242400.0
2010-01-27 14:15:00,17.79,17.79,17.71,17.75,951900.0,12.8115,12.8115,12.7539,12.7827,951900.0
2010-01-27 14:20:00,17.75,17.78,17.74,17.76,926100.0,12.7827,12.8043,12.7755,12.7899,926100.0
2010-01-27 14:25:00,17.76,17.79,17.74,17.78,849000.0,12.7899,12.8115,12.7755,12.8043,849000.0
2010-01-27 14:30:00,17.78,17.78,17.76,17.76,575700.0,12.8043,12.8043,12.7899,12.7899,575700.0
2010-01-27 14:35:00,17.76,17.79,17.76,17.79,639300.0,12.7899,12.8115,12.7899,12.8115,639300.0
2010-01-27 14:40:00,17.79,17.82,17.78,17.79,853800.0,12.8115,12.8331,12.8043,12.8115,853800.0
2010-01-27 14:45:00,17.79,17.81,17.78,17.78,549900.0,12.8115,12.8259,12.8043,12.8043,549900.0
2010-01-27 14:50:00,17.79,17.79,17.77,17.78,351900.0,12.8115,12.8115,12.7971,12.8043,351900.0
2010-01-27 14:55:00,17.78,17.78,17.76,17.77,497700.0,12.8043,12.8043,12.7899,12.7971,497700.0
2010-01-27 15:00:00,17.77,17.8,17.77,17.8,498600.0,12.7971,12.8187,12.7971,12.8187,498600.0
2010-01-27 15:05:00,17.8,17.8,17.75,17.75,846300.0,12.8187,12.8187,12.7827,12.7827,846300.0
2010-01-27 15:10:00,17.75,17.76,17.74,17.76,652200.0,12.7827,12.7899,12.7755,12.7899,652200.0
2010-01-27 15:15:00,17.76,17.77,17.74,17.75,462900.0,12.7899,12.7971,12.7755,12.7827,462900.0
2010-01-27 15:20:00,17.75,17.78,17.74,17.77,837900.0,12.7827,12.8043,12.7755,12.7971,837900.0
2010-01-27 15:25:00,17.77,17.77,17.76,17.77,680400.0,12.7971,12.7971,12.7899,12.7971,680400.0
2010-01-27 15:30:00,17.77,17.81,17.77,17.79,771000.0,12.7971,12.8259,12.7971,12.8115,771000.0
2010-01-27 15:35:00,17.79,17.79,17.77,17.79,853500.0,12.8115,12.8115,12.7971,12.8115,853500.0
2010-01-27 15:40:00,17.79,17.81,17.79,17.79,843000.0,12.8115,12.8259,12.8115,12.8115,843000.0
2010-01-27 15:45:00,17.79,17.81,17.78,17.78,1246500.0,12.8115,12.8259,12.8043,12.8043,1246500.0
2010-01-27 15:50:00,17.78,17.81,17.78,17.79,1128000.0,12.8043,12.8259,12.8043,12.8115,1128000.0
2010-01-27 15:55:00,17.79,17.8,17.78,17.79,1690200.0,12.8115,12.8187,12.8043,12.8115,1690200.0
2010-01-28 09:30:00,17.79,17.82,17.75,17.78,592500.0,12.8115,12.8331,12.7827,12.8043,592500.0
2010-01-28 09:35:00,17.78,17.8,17.77,17.79,883500.0,12.8043,12.8187,12.7971,12.8115,883500.0
2010-01-28 09:40:00,17.79,17.79,17.77,17.78,648900.0,12.8115,12.8115,12.7971,12.8043,648900.0
2010-01-28 09:45:00,17.77,17.78,17.75,17.76,889500.0,12.7971,12.8043,12.7827,12.7899,889500.0
2010-01-28 09:50:00,17.76,17.76,17.73,17.75,504300.0,12.7899,12.7899,12.7683,12.7827,504300.0
2010-01-28 09:55:00,17.75,17.77,17.73,17.77,625200.0,12.7827,12.7971,12.7683,12.7971,625200.0
2010-01-28 10:00:00,17.77,17.77,17.72,17.72,596400.0,12.7971,12.7971,12.7611,12.7611,596400.0
2010-01-28 10:05:00,17.72,17.74,17.7,17.71,497700.0,12.7611,12.7755,12.7467,12.7539,497700.0
2010-01-28 10:10:00,17.7,17.71,17.67,17.71,740100.0,12.7467,12.7539,12.7251,12.7539,740100.0
2010-01-28 10:15:00,17.71,17.71,17.69,17.69,537600.0,12.7539,12.7539,12.7395,12.7395,537600.0
2010-01-28 10:20:00,17.69,17.7,17.68,17.69,487500.0,12.7395,12.7467,12.7323,12.7395,487500.0
2010-01-28 10:25:00,17.69,17.73,17.69,17.72,460800.0,12.7395,12.7683,12.7395,12.7611,460800.0
2010-01-28 10:30:00,17.72,17.72,17.69,17.69,476400.0,12.7611,12.7611,12.7395,12.7395,476400.0
2010-01-28 10:35:00,17.69,17.7,17.68,17.69,301200.0,12.7395,12.7467,12.7323,12.7395,301200.0
2010-01-28 10:40:00,17.69,17.73,17.69,17.72,670500.0,12.7395,12.7683,12.7395,12.7611,670500.0
2010-01-28 10:45:00,17.72,17.72,17.67,17.68,580500.0,12.7611,12.7611,12.7251,12.7323,580500.0
2010-01-28 10:50:00,17.67,17.69,17.66,17.66,410400.0,12.7251,12.7395,12.7179,12.7179,410400.0
2010-01-28 10:55:00,17.66,17.67,17.61,17.61,1059900.0,12.7179,12.7251,12.6819,12.6819,1059900.0
2010-01-28 11:00:00,17.61,17.64,17.59,17.59,599700.0,12.6819,12.7035,12.6675,12.6675,599700.0
2010-01-28 11:05:00,17.59,17.61,17.57,17.61,1160100.0,12.6675,12.6819,12.6531,12.6819,1160100.0
2010-01-28 11:10:00,17.61,17.63,17.6,17.63,590400.0,12.6819,12.6963,12.6747,12.6963,590400.0
2010-01-28 11:15:00,17.63,17.63,17.55,17.55,675900.0,12.6963,12.6963,12.6387,12.6387,675900.0
2010-01-28 11:20:00,17.55,17.58,17.52,17.58,1057200.0,12.6387,12.6603,12.6171,12.6603,1057200.0
2010-01-28 11:25:00,17.58,17.59,17.56,17.57,736500.0,12.6603,12.6675,12.6459,12.6531,736500.0
2010-01-28 11:30:00,17.58,17.58,17.51,17.52,920400.0,12.6603,12.6603,12.6099,12.6171,920400.0
2010-01-28 11:35:00,17.51,17.55,17.5,17.55,833100.0,12.6099,12.6387,12.6027,12.6387,833100.0
2010-01-28 11:40:00,17.55,17.57,17.54,17.56,651900.0,12.6387,12.6531,12.6315,12.6459,651900.0
2010-01-28 11:45:00,17.56,17.58,17.55,17.57,957600.0,12.6459,12.6603,12.6387,12.6531,957600.0
2010-01-28 11:50:00,17.57,17.57,17.54,17.56,593100.0,12.6531,12.6531,12.6315,12.6459,593100.0
2010-01-28 11:55:00,17.56,17.58,17.56,17.57,855900.0,12.6459,12.6603,12.6459,12.6531,855900.0
2010-01-28 12:00:00,17.57,17.57,17.55,17.56,425400.0,12.6531,12.6531,12.6387,12.6459,425400.0
2010-01-28 12:05:00,17.56,17.58,17.56,17.57,390900.0,12.6459,12.6603,12.6459,12.6531,390900.0
2010-01-28 12:10:00,17.57,17.58,17.55,17.57,395700.0,12.6531,12.6603,12.6387,12.6531,395700.0
2010-01-28 12:15:00,17.57,17.58,17.56,17.57,292800.0,12.6531,12.6603,12.6459,12.6531,292800.0
2010-01-28 12:20:00,17.56,17.57,17.55,17.56,566400.0,12.6459,12.6531,12.6387,12.6459,566400.0
2010-01-28 12:25:00,17.56,17.56,17.55,17.55,225900.0,12.6459,12.6459,12.6387,12.6387,225900.0
2010-01-28 12:30:00,17.55,17.56,17.54,17.55,364200.0,12.6387,12.6459,12.6315,12.6387,364200.0
2010-01-28 12:35:00,17.55,17.56,17.54,17.55,331500.0,12.6387,12.6459,12.6315,12.6387,331500.0
2010-01-28 12:40:00,17.55,17.56,17.53,17.53,285300.0,12.6387,12.6459,12.6243,12.6243,285300.0
2010-01-28 12:45:00,17.53,17.54,17.52,17.53,331800.0,12.6243,12.6315,12.6171,12.6243,331800.0
2010-01-28 12:50:00,17.53,17.56,17.53,17.56,353400.0,12.6243,12.6459,12.6243,12.6459,353400.0
2010-01-28 12:55:00,17.56,17.58,17.56,17.58,683700.0,12.6459,12.6603,12.6459,12.6603,683700.0
2010-01-28 13:00:00,17.58,17.58,17.57,17.57,681600.0,12.6603,12.6603,12.6531,12.6531,681600.0
2010-01-28 13:05:00,17.57,17.58,17.56,17.58,347700.0,12.6531,12.6603,12.6459,12.6603,347700.0
2010-01-28 13:10:00,17.58,17.58,17.56,17.56,308700.0,12.6603,12.6603,12.6459,12.6459,308700.0
2010-01-28 13:15:00,17.56,17.56,17.54,17.55,506400.0,12.6459,12.6459,12.6315,12.6387,506400.0
2010-01-28 13:20:00,17.55,17.56,17.53,17.54,453900.0,12.6387,12.6459,12.6243,12.6315,453900.0
2010-01-28 13:25:00,17.53,17.55,17.53,17.55,498600.0,12.6243,12.6387,12.6243,12.6387,498600.0
2010-01-28 13:30:00,17.55,17.56,17.54,17.55,1400400.0,12.6387,12.6459,12.6315,12.6387,1400400.0
2010-01-28 13:35:00,17.55,17.56,17.54,17.56,458400.0,12.6387,12.6459,12.6315,12.6459,458400.0
2010-01-28 13:40:00,17.55,17.59,17.55,17.59,915900.0,12.6387,12.6675,12.6387,12.6675,915900.0
2010-01-28 13:45:00,17.59,17.6,17.58,17.58,703200.0,12.6675,12.6747,12.6603,12.6603,703200.0
2010-01-28 13:50:00,17.58,17.59,17.58,17.58,295200.0,12.6603,12.6675,12.6603,12.6603,295200.0
2010-01-28 13:55:00,17.58,17.58,17.55,17.55,358200.0,12.6603,12.6603,12.6387,12.6387,358200.0
2010-01-28 14:00:00,17.55,17.56,17.54,17.56,405000.0,12.6387,12.6459,12.6315,12.6459,405000.0
2010-01-28 14:05:00,17.56,17.56,17.55,17.56,311100.0,12.6459,12.6459,12.6387,12.6459,311100.0
2010-01-28 14:10:00,17.56,17.56,17.54,17.55,456300.0,12.6459,12.6459,12.6315,12.6387,456300.0
2010-01-28 14:15:00,17.55,17.55,17.52,17.54,456000.0,12.6387,12.6387,12.6171,12.6315,456000.0
2010-01-28 14:20:00,17.54,17.57,17.53,17.56,399300.0,12.6315,12.6531,12.6243,12.6459,399300.0
2010-01-28 14:25:00,17.56,17.58,17.56,17.58,290700.0,12.6459,12.6603,12.6459,12.6603,290700.0
2010-01-28 14:30:00,17.58,17.58,17.56,17.58,262500.0,12.6603,12.6603,12.6459,12.6603,262500.0
2010-01-28 14:35:00,17.58,17.58,17.54,17.55,559800.0,12.6603,12.6603,12.6315,12.6387,559800.0
2010-01-28 14:40:00,17.55,17.56,17.54,17.55,364500.0,12.6387,12.6459,12.6315,12.6387,364500.0
2010-01-28 14:45:00,17.55,17.56,17.54,17.56,356400.0,12.6387,12.6459,12.6315,12.6459,356400.0
2010-01-28 14:50:00,17.56,17.57,17.55,17.55,224400.0,12.6459,12.6531,12.6387,12.6387,224400.0
2010-01-28 14:55:00,17.55,17.56,17.55,17.55,583500.0,12.6387,12.6459,12.6387,12.6387,583500.0
2010-01-28 15:00:00,17.55,17.55,17.54,17.55,430200.0,12.6387,12.6387,12.6315,12.6387,430200.0
2010-01-28 15:05:00,17.55,17.58,17.55,17.58,432000.0,12.6387,12.6603,12.6387,12.6603,432000.0
2010-01-28 15:10:00,17.58,17.59,17.55,17.56,779700.0,12.6603,12.6675,12.6387,12.6459,779700.0
2010-01-28 15:15:00,17.56,17.57,17.55,17.56,407100.0,12.6459,12.6531,12.6387,12.6459,407100.0
2010-01-28 15:20:00,17.56,17.56,17.55,17.56,774600.0,12.6459,12.6459,12.6387,12.6459,774600.0
2010-01-28 15:25:00,17.56,17.56,17.54,17.55,671100.0,12.6459,12.6459,12.6315,12.6387,671100.0
2010-01-28 15:30:00,17.55,17.56,17.54,17.56,603300.0,12.6387,12.6459,12.6315,12.6459,603300.0
2010-01-28 15:35:00,17.55,17.59,17.53,17.58,1886700.0,12.6387,12.6675,12.6243,12.6603,1886700.0
2010-01-28 15:40:00,17.58,17.59,17.55,17.57,1248300.0,12.6603,12.6675,12.6387,12.6531,1248300.0
2010-01-28 15:45:00,17.57,17.57,17.54,17.56,1382700.0,12.6531,12.6531,12.6315,12.6459,1382700.0
2010-01-28 15:50:00,17.56,17.56,17.54,17.54,1124400.0,12.6459,12.6459,12.6315,12.6315,1124400.0
2010-01-28 15:55:00,17.54,17.55,17.53,17.53,2026200.0,12.6315,12.6387,12.6243,12.6243,2026200.0
2010-01-29 09:30:00,17.89,17.94,17.84,17.93,3236700.0,12.8835,12.9196,12.8475,12.9124,3236700.0
2010-01-29 09:35:00,17.93,17.96,17.89,17.92,2410200.0,12.9124,12.934,12.8835,12.9052,2410200.0
2010-01-29 09:40:00,17.91,17.95,17.9,17.93,2629500.0,12.898,12.9268,12.8908,12.9124,2629500.0
2010-01-29 09:45:00,17.92,17.95,17.92,17.93,1919700.0,12.9052,12.9268,12.9052,12.9124,1919700.0
2010-01-29 09:50:00,17.93,17.96,17.93,17.96,1457400.0,12.9124,12.934,12.9124,12.934,1457400.0
2010-01-29 09:55:00,17.96,17.98,17.94,17.96,1829700.0,12.934,12.9484,12.9196,12.934,1829700.0
2010-01-29 10:00:00,17.96,17.96,17.94,17.95,1529100.0,12.934,12.934,12.9196,12.9268,1529100.0
2010-01-29 10:05:00,17.95,17.95,17.94,17.94,1209000.0,12.9268,12.9268,12.9196,12.9196,1209000.0
2010-01-29 10:10:00,17.94,17.94,17.9,17.9,1439700.0,12.9196,12.9196,12.8908,12.8908,1439700.0
2010-01-29 10:15:00,17.9,17.92,17.88,17.91,1074300.0,12.8908,12.9052,12.8763,12.898,1074300.0
2010-01-29 10:20:00,17.91,17.95,17.91,17.94,898500.0,12.898,12.9268,12.898,12.9196,898500.0
2010-01-29 10:25:00,17.94,17.99,17.94,17.99,783600.0,12.9196,12.9556,12.9196,12.9556,783600.0
2010-01-29 10:30:00,17.99,17.99,17.97,17.99,844800.0,12.9556,12.9556,12.9412,12.9556,844800.0
2010-01-29 10:35:00,17.99,18.05,17.99,18.03,1896900.0,12.9556,12.9988,12.9556,12.9844,1896900.0
2010-01-29 10:40:00,18.03,18.04,18.0,18.0,1267800.0,12.9844,12.9916,12.9628,12.9628,1267800.0
2010-01-29 10:45:00,18.0,18.0,17.99,17.99,534000.0,12.9628,12.9628,12.9556,12.9556,534000.0
2010-01-29 10:50:00,17.99,17.99,17.97,17.98,638400.0,12.9556,12.9556,12.9412,12.9484,638400.0
2010-01-29 10:55:00,17.98,17.98,17.93,17.97,818700.0,12.9484,12.9484,12.9124,12.9412,818700.0
2010-01-29 11:00:00,17.97,18.0,17.96,18.0,834000.0,12.9412,12.9628,12.934,12.9628,834000.0
2010-01-29 11:05:00,18.0,18.0,17.98,17.99,879600.0,12.9628,12.9628,12.9484,12.9556,879600.0
2010-01-29 11:10:00,17.99,18.01,17.96,17.96,742800.0,12.9556,12.97,12.934,12.934,742800.0
2010-01-29 11:15:00,17.96,17.99,17.94,17.97,951300.0,12.934,12.9556,12.9196,12.9412,951300.0
2010-01-29 11:20:00,17.97,17.97,17.94,17.96,581100.0,12.9412,12.9412,12.9196,12.934,581100.0
2010-01-29 11:25:00,17.96,17.98,17.95,17.95,466500.0,12.934,12.9484,12.9268,12.9268,466500.0
2010-01-29 11:30:00,17.95,17.96,17.91,17.92,892500.0,12.9268,12.934,12.898,12.9052,892500.0
2010-01-29 11:35:00,17.92,17.94,17.91,17.94,1084200.0,12.9052,12.9196,12.898,12.9196,1084200.0
2010-01-29 11:40:00,17.94,17.95,17.93,17.93,551400.0,12.9196,12.9268,12.9124,12.9124,551400.0
2010-01-29 11:45:00,17.93,17.94,17.92,17.93,436800.0,12.9124,12.9196,12.9052,12.9124,436800.0
2010-01-29 11:50:00,17.92,17.96,17.92,17.95,377700.0,12.9052,12.934,12.9052,12.9268,377700.0
2010-01-29 11:55:00,17.95,17.96,17.92,17.92,463500.0,12.9268,12.934,12.9052,12.9052,463500.0
2010-01-29 12:00:00,17.92,17.93,17.91,17.92,1165200.0,12.9052,12.9124,12.898,12.9052,1165200.0
2010-01-29 12:05:00,17.92,17.95,17.91,17.95,411900.0,12.9052,12.9268,12.898,12.9268,411900.0
2010-01-29 12:10:00,17.94,17.96,17.94,17.96,506100.0,12.9196,12.934,12.9196,12.934,506100.0
2010-01-29 12:15:00,17.96,17.96,17.95,17.96,370500.0,12.934,12.934,12.9268,12.934,370500.0
2010-01-29 12:20:00,17.96,17.97,17.95,17.96,533100.0,12.934,12.9412,12.9268,12.934,533100.0
2010-01-29 12:25:00,17.96,17.96,17.93,17.93,372600.0,12.934,12.934,12.9124,12.9124,372600.0
2010-01-29 12:30:00,17.93,17.94,17.92,17.92,290700.0,12.9124,12.9196,12.9052,12.9052,290700.0
2010-01-29 12:35:00,17.92,17.95,17.92,17.94,957600.0,12.9052,12.9268,12.9052,12.9196,957600.0
2010-01-29 12:40:00,17.94,17.95,17.93,17.93,355800.0,12.9196,12.9268,12.9124,12.9124,355800.0
2010-01-29 12:45:00,17.93,17.93,17.91,17.92,287700.0,12.9124,12.9124,12.898,12.9052,287700.0
2010-01-29 12:50:00,17.92,17.92,17.9,17.91,913200.0,12.9052,12.9052,12.8908,12.898,913200.0
2010-01-29 12:55:00,17.91,17.94,17.9,17.94,385200.0,12.898,12.9196,12.8908,12.9196,385200.0
2010-01-29 13:00:00,17.94,17.94,17.89,17.9,557100.0,12.9196,12.9196,12.8835,12.8908,557100.0
2010-01-29 13:05:00,17.9,17.92,17.89,17.9,561000.0,12.8908,12.9052,12.8835,12.8908,561000.0
2010-01-29 13:10:00,17.9,17.9,17.84,17.85,791100.0,12.8908,12.8908,12.8475,12.8547,791100.0
2010-01-29 13:15:00,17.85,17.89,17.85,17.89,375000.0,12.8547,12.8835,12.8547,12.8835,375000.0
2010-01-29 13:20:00,17.89,17.9,17.89,17.89,435900.0,12.8835,12.8908,12.8835,12.8835,435900.0
2010-01-29 13:25:00,17.89,17.89,17.88,17.88,222300.0,12.8835,12.8835,12.8763,12.8763,222300.0
2010-01-29 13:30:00,17.88,17.88,17.86,17.87,361800.0,12.8763,12.8763,12.8619,12.8691,361800.0
2010-01-29 13:35:00,17.87,17.89,17.86,17.89,332400.0,12.8691,12.8835,12.8619,12.8835,332400.0
2010-01-29 13:40:00,17.89,17.89,17.87,17.88,555300.0,12.8835,12.8835,12.8691,12.8763,555300.0
2010-01-29 13:45:00,17.88,17.89,17.87,17.88,199500.0,12.8763,12.8835,12.8691,12.8763,199500.0
2010-01-29 13:50:00,17.88,17.9,17.88,17.88,351000.0,12.8763,12.8908,12.8763,12.8763,351000.0
2010-01-29 13:55:00,17.88,17.88,17.86,17.86,453000.0,12.8763,12.8763,12.8619,12.8619,453000.0
2010-01-29 14:00:00,17.86,17.89,17.84,17.89,477900.0,12.8619,12.8835,12.8475,12.8835,477900.0
2010-01-29 14:05:00,17.89,17.89,17.87,17.88,502800.0,12.8835,12.8835,12.8691,12.8763,502800.0
2010-01-29 14:10:00,17.88,17.92,17.88,17.91,523200.0,12.8763,12.9052,12.8763,12.898,523200.0
2010-01-29 14:15:00,17.91,17.93,17.91,17.91,346200.0,12.898,12.9124,12.898,12.898,346200.0
2010-01-29 14:20:00,17.91,17.92,17.89,17.89,421200.0,12.898,12.9052,12.8835,12.8835,421200.0
2010-01-29 14:25:00,17.89,17.91,17.89,17.9,269400.0,12.8835,12.898,12.8835,12.8908,269400.0
2010-01-29 14:30:00,17.9,17.91,17.87,17.88,461100.0,12.8908,12.898,12.8691,12.8763,461100.0
2010-01-29 14:35:00,17.88,17.9,17.88,17.9,352500.0,12.8763,12.8908,12.8763,12.8908,352500.0
2010-01-29 14:40:00,17.9,17.92,17.89,17.92,469800.0,12.8908,12.9052,12.8835,12.9052,469800.0
2010-01-29 14:45:00,17.91,17.94,17.91,17.91,644100.0,12.898,12.9196,12.898,12.898,644100.0
2010-01-29 14:50:00,17.91,17.93,17.91,17.92,845400.0,12.898,12.9124,12.898,12.9052,845400.0
2010-01-29 14:55:00,17.92,17.95,17.92,17.94,866700.0,12.9052,12.9268,12.9052,12.9196,866700.0
2010-01-29 15:00:00,17.94,17.94,17.91,17.91,604500.0,12.9196,12.9196,12.898,12.898,604500.0
2010-01-29 15:05:00,17.91,17.91,17.89,17.89,1016400.0,12.898,12.898,12.8835,12.8835,1016400.0
2010-01-29 15:10:00,17.89,17.9,17.86,17.87,961500.0,12.8835,12.8908,12.8619,12.8691,961500.0
2010-01-29 15:15:00,17.87,17.9,17.86,17.89,916800.0,12.8691,12.8908,12.8619,12.8835,916800.0
2010-01-29 15:20:00,17.9,17.9,17.88,17.89,513900.0,12.8908,12.8908,12.8763,12.8835,513900.0
2010-01-29 15:25:00,17.88,17.9,17.88,17.88,523800.0,12.8763,12.8908,12.8763,12.8763,523800.0
2010-01-29 15:30:00,17.88,17.89,17.85,17.89,1076100.0,12.8763,12.8835,12.8547,12.8835,1076100.0
2010-01-29 15:35:00,17.89,17.89,17.87,17.88,1021200.0,12.8835,12.8835,12.8691,12.8763,1021200.0
2010-01-29 15:40:00,17.88,17.89,17.86,17.88,1209300.0,12.8763,12.8835,12.8619,12.8763,1209300.0
2010-01-29 15:45:00,17.88,17.88,17.84,17.84,1030200.0,12.8763,12.8763,12.8475,12.8475,1030200.0
2010-01-29 15:50:00,17.84,17.85,17.83,17.84,1968600.0,12.8475,12.8547,12.8403,12.8475,1968600.0
2010-01-29 15:55:00,17.84,17.84,17.8,17.8,3324000.0,12.8475,12.8475,12.8187,12.8187,3324000.0
2010-02-01 09:30:00,17.87,17.9,17.84,17.84,1229100.0,12.8691,12.8908,12.8475,12.8475,1229100.0
2010-02-01 09:35:00,17.84,17.85,17.81,17.82,566100.0,12.8475,12.8547,12.8259,12.8331,566100.0
2010-02-01 09:40:00,17.82,17.85,17.82,17.84,1057200.0,12.8331,12.8547,12.8331,12.8475,1057200.0
2010-02-01 09:45:00,17.84,17.9,17.83,17.88,963900.0,12.8475,12.8908,12.8403,12.8763,963900.0
2010-02-01 09:50:00,17.88,17.89,17.87,17.88,490800.0,12.8763,12.8835,12.8691,12.8763,490800.0
2010-02-01 09:55:00,17.88,17.92,17.88,17.91,747900.0,12.8763,12.9052,12.8763,12.898,747900.0
2010-02-01 10:00:00,17.91,17.93,17.89,17.9,1489500.0,12.898,12.9124,12.8835,12.8908,1489500.0
2010-02-01 10:05:00,17.9,17.91,17.88,17.91,581700.0,12.8908,12.898,12.8763,12.898,581700.0
2010-02-01 10:10:00,17.91,17.91,17.88,17.9,953100.0,12.898,12.898,12.8763,12.8908,953100.0
2010-02-01 10:15:00,17.91,17.91,17.89,17.89,331500.0,12.898,12.898,12.8835,12.8835,331500.0
2010-02-01 10:20:00,17.89,17.9,17.87,17.87,343800.0,12.8835,12.8908,12.8691,12.8691,343800.0
2010-02-01 10:25:00,17.87,17.87,17.85,17.86,333600.0,12.8691,12.8691,12.8547,12.8619,333600.0
2010-02-01 10:30:00,17.86,17.87,17.85,17.87,286500.0,12.8619,12.8691,12.8547,12.8691,286500.0
2010-02-01 10:35:00,17.87,17.87,17.85,17.85,338400.0,12.8691,12.8691,12.8547,12.8547,338400.0
2010-02-01 10:40:00,17.86,17.86,17.85,17.85,275700.0,12.8619,12.8619,12.8547,12.8547,275700.0
2010-02-01 10:45:00,17.85,17.86,17.85,17.85,279000.0,12.8547,12.8619,12.8547,12.8547,279000.0
2010-02-01 10:50:00,17.86,17.87,17.85,17.86,429000.0,12.8619,12.8691,12.8547,12.8619,429000.0
2010-02-01 10:55:00,17.86,17.88,17.85,17.86,447900.0,12.8619,12.8763,12.8547,12.8619,447900.0
2010-02-01 11:00:00,17.86,17.87,17.85,17.86,280800.0,12.8619,12.8691,12.8547,12.8619,280800.0
2010-02-01 11:05:00,17.86,17.89,17.86,17.88,410400.0,12.8619,12.8835,12.8619,12.8763,410400.0
2010-02-01 11:10:00,17.88,17.88,17.85,17.85,269700.0,12.8763,12.8763,12.8547,12.8547,269700.0
2010-02-01 11:15:00,17.85,17.87,17.84,17.87,198300.0,12.8547,12.8691,12.8475,12.8691,198300.0
2010-02-01 11:20:00,17.87,17.88,17.86,17.86,632400.0,12.8691,12.8763,12.8619,12.8619,632400.0
2010-02-01 11:25:00,17.86,17.87,17.85,17.85,288600.0,12.8619,12.8691,12.8547,12.8547,288600.0
2010-02-01 11:30:00,17.85,17.85,17.83,17.84,262200.0,12.8547,12.8547,12.8403,12.8475,262200.0
2010-02-01 11:35:00,17.84,17.85,17.84,17.84,179100.0,12.8475,12.8547,12.8475,12.8475,179100.0
2010-02-01 11:40:00,17.84,17.84,17.82,17.83,214200.0,12.8475,12.8475,12.8331,12.8403,214200.0
2010-02-01 11:45:00,17.82,17.82,17.79,17.8,445800.0,12.8331,12.8331,12.8115,12.8187,445800.0
2010-02-01 11:50:00,17.8,17.8,17.79,17.79,254400.0,12.8187,12.8187,12.8115,12.8115,254400.0
2010-02-01 11:55:00,17.79,17.79,17.78,17.78,344400.0,12.8115,12.8115,12.8043,12.8043,344400.0
2010-02-01 12:00:00,17.78,17.8,17.78,17.79,345600.0,12.8043,12.8187,12.8043,12.8115,345600.0
2010-02-01 12:05:00,17.79,17.79,17.77,17.78,267000.0,12.8115,12.8115,12.7971,12.8043,267000.0
2010-02-01 12:10:00,17.78,17.79,17.77,17.79,236400.0,12.8043,12.8115,12.7971,12.8115,236400.0
2010-02-01 12:15:00,17.79,17.8,17.78,17.8,326700.0,12.8115,12.8187,12.8043,12.8187,326700.0
2010-02-01 12:20:00,17.79,17.81,17.79,17.81,181500.0,12.8115,12.8259,12.8115,12.8259,181500.0
2010-02-01 12:25:00,17.81,17.81,17.78,17.79,367500.0,12.8259,12.8259,12.8043,12.8115,367500.0
2010-02-01 12:30:00,17.79,17.8,17.79,17.79,165900.0,12.8115,12.8187,12.8115,12.8115,165900.0
2010-02-01 12:35:00,17.79,17.79,17.78,17.78,175800.0,12.8115,12.8115,12.8043,12.8043,175800.0
2010-02-01 12:40:00,17.78,17.8,17.77,17.8,302400.0,12.8043,12.8187,12.7971,12.8187,302400.0
2010-02-01 12:45:00,17.8,17.8,17.79,17.8,258000.0,12.8187,12.8187,12.8115,12.8187,258000.0
2010-02-01 12:50:00,17.8,17.81,17.79,17.8,464700.0,12.8187,12.8259,12.8115,12.8187,464700.0
2010-02-01 12:55:00,17.8,17.8,17.79,17.79,177000.0,12.8187,12.8187,12.8115,12.8115,177000.0
2010-02-01 13:00:00,17.79,17.79,17.78,17.79,135000.0,12.8115,12.8115,12.8043,12.8115,135000.0
2010-02-01 13:05:00,17.79,17.82,17.79,17.81,207900.0,12.8115,12.8331,12.8115,12.8259,207900.0
2010-02-01 13:10:00,17.81,17.82,17.81,17.82,294900.0,12.8259,12.8331,12.8259,12.8331,294900.0
2010-02-01 13:15:00,17.81,17.84,17.8,17.83,319800.0,12.8259,12.8475,12.8187,12.8403,319800.0
2010-02-01 13:20:00,17.84,17.85,17.84,17.85,288300.0,12.8475,12.8547,12.8475,12.8547,288300.0
2010-02-01 13:25:00,17.85,17.86,17.85,17.86,132600.0,12.8547,12.8619,12.8547,12.8619,132600.0
2010-02-01 13:30:00,17.86,17.87,17.86,17.87,216600.0,12.8619,12.8691,12.8619,12.8691,216600.0
2010-02-01 13:35:00,17.87,17.87,17.84,17.84,293700.0,12.8691,12.8691,12.8475,12.8475,293700.0
2010-02-01 13:40:00,17.84,17.84,17.83,17.83,88800.0,12.8475,12.8475,12.8403,12.8403,88800.0
2010-02-01 13:45:00,17.83,17.83,17.82,17.82,195600.0,12.8403,12.8403,12.8331,12.8331,195600.0
2010-02-01 13:50:00,17.82,17.83,17.82,17.83,192900.0,12.8331,12.8403,12.8331,12.8403,192900.0
2010-02-01 13:55:00,17.83,17.83,17.82,17.82,117600.0,12.8403,12.8403,12.8331,12.8331,117600.0
2010-02-01 14:00:00,17.83,17.83,17.8,17.8,293400.0,12.8403,12.8403,12.8187,12.8187,293400.0
2010-02-01 14:05:00,17.8,17.81,17.8,17.8,374400.0,12.8187,12.8259,12.8187,12.8187,374400.0
2010-02-01 14:10:00,17.8,17.8,17.79,17.79,139800.0,12.8187,12.8187,12.8115,12.8115,139800.0
2010-02-01 14:15:00,17.79,17.8,17.78,17.79,647700.0,12.8115,12.8187,12.8043,12.8115,647700.0
2010-02-01 14:20:00,17.79,17.81,17.79,17.81,187500.0,12.8115,12.8259,12.8115,12.8259,187500.0
2010-02-01 14:25:00,17.81,17.82,17.81,17.82,131100.0,12.8259,12.8331,12.8259,12.8331,131100.0
2010-02-01 14:30:00,17.82,17.82,17.81,17.81,254700.0,12.8331,12.8331,12.8259,12.8259,254700.0
2010-02-01 14:35:00,17.82,17.82,17.81,17.82,311100.0,12.8331,12.8331,12.8259,12.8331,311100.0
2010-02-01 14:40:00,17.82,17.83,17.82,17.83,188400.0,12.8331,12.8403,12.8331,12.8403,188400.0
2010-02-01 14:45:00,17.83,17.84,17.83,17.83,171000.0,12.8403,12.8475,12.8403,12.8403,171000.0
2010-02-01 14:50:00,17.83,17.85,17.83,17.85,293700.0,12.8403,12.8547,12.8403,12.8547,293700.0
2010-02-01 14:55:00,17.85,17.85,17.84,17.84,271200.0,12.8547,12.8547,12.8475,12.8475,271200.0
2010-02-01 15:00:00,17.85,17.85,17.83,17.83,478800.0,12.8547,12.8547,12.8403,12.8403,478800.0
2010-02-01 15:05:00,17.83,17.84,17.83,17.83,208800.0,12.8403,12.8475,12.8403,12.8403,208800.0
2010-02-01 15:10:00,17.83,17.83,17.82,17.82,208500.0,12.8403,12.8403,12.8331,12.8331,208500.0
2010-02-01 15:15:00,17.83,17.84,17.82,17.84,173100.0,12.8403,12.8475,12.8331,12.8475,173100.0
2010-02-01 15:20:00,17.84,17.84,17.83,17.84,256200.0,12.8475,12.8475,12.8403,12.8475,256200.0
2010-02-01 15:25:00,17.84,17.85,17.84,17.85,315300.0,12.8475,12.8547,12.8475,12.8547,315300.0
2010-02-01 15:30:00,17.85,17.86,17.85,17.86,355200.0,12.8547,12.8619,12.8547,12.8619,355200.0
2010-02-01 15:35:00,17.85,17.86,17.83,17.84,623700.0,12.8547,12.8619,12.8403,12.8475,623700.0
2010-02-01 15:40:00,17.84,17.85,17.82,17.82,1585200.0,12.8475,12.8547,12.8331,12.8331,1585200.0
2010-02-01 15:45:00,17.82,17.83,17.81,17.81,562200.0,12.8331,12.8403,12.8259,12.8259,562200.0
2010-02-01 15:50:00,17.81,17.83,17.81,17.83,474600.0,12.8259,12.8403,12.8259,12.8403,474600.0
2010-02-01 15:55:00,17.83,17.83,17.82,17.83,1292400.0,12.8403,12.8403,12.8331,12.8403,1292400.0
2010-02-02 09:30:00,17.86,17.86,17.78,17.79,561600.0,12.8619,12.8619,12.8043,12.8115,561600.0
2010-02-02 09:35:00,17.79,17.85,17.78,17.83,637800.0,12.8115,12.8547,12.8043,12.8403,637800.0
2010-02-02 09:40:00,17.83,17.86,17.82,17.86,893700.0,12.8403,12.8619,12.8331,12.8619,893700.0
2010-02-02 09:45:00,17.85,17.85,17.82,17.84,559200.0,12.8547,12.8547,12.8331,12.8475,559200.0
2010-02-02 09:50:00,17.84,17.88,17.83,17.87,550200.0,12.8475,12.8763,12.8403,12.8691,550200.0
2010-02-02 09:55:00,17.87,17.87,17.8,17.82,535800.0,12.8691,12.8691,12.8187,12.8331,535800.0
2010-02-02 10:00:00,17.82,17.84,17.81,17.81,514200.0,12.8331,12.8475,12.8259,12.8259,514200.0
2010-02-02 10:05:00,17.81,17.82,17.81,17.81,777300.0,12.8259,12.8331,12.8259,12.8259,777300.0
2010-02-02 10:10:00,17.81,17.81,17.79,17.81,482700.0,12.8259,12.8259,12.8115,12.8259,482700.0
2010-02-02 10:15:00,17.81,17.84,17.81,17.83,569400.0,12.8259,12.8475,12.8259,12.8403,569400.0
2010-02-02 10:20:00,17.83,17.84,17.82,17.83,453000.0,12.8403,12.8475,12.8331,12.8403,453000.0
2010-02-02 10:25:00,17.84,17.84,17.83,17.83,263700.0,12.8475,12.8475,12.8403,12.8403,263700.0
2010-02-02 10:30:00,17.83,17.87,17.83,17.85,835500.0,12.8403,12.8691,12.8403,12.8547,835500.0
2010-02-02 10:35:00,17.86,17.87,17.85,17.85,344700.0,12.8619,12.8691,12.8547,12.8547,344700.0
2010-02-02 10:40:00,17.85,17.86,17.85,17.86,289800.0,12.8547,12.8619,12.8547,12.8619,289800.0
2010-02-02 10:45:00,17.86,17.86,17.85,17.86,183600.0,12.8619,12.8619,12.8547,12.8619,183600.0
2010-02-02 10:50:00,17.86,17.89,17.86,17.89,460500.0,12.8619,12.8835,12.8619,12.8835,460500.0
2010-02-02 10:55:00,17.89,17.91,17.88,17.89,476100.0,12.8835,12.898,12.8763,12.8835,476100.0
2010-02-02 11:00:00,17.88,17.89,17.86,17.86,400500.0,12.8763,12.8835,12.8619,12.8619,400500.0
2010-02-02 11:05:00,17.86,17.88,17.85,17.87,295800.0,12.8619,12.8763,12.8547,12.8691,295800.0
2010-02-02 11:10:00,17.87,17.89,17.87,17.88,225900.0,12.8691,12.8835,12.8691,12.8763,225900.0
2010-02-02 11:15:00,17.88,17.88,17.87,17.88,281700.0,12.8763,12.8763,12.8691,12.8763,281700.0
2010-02-02 11:20:00,17.87,17.88,17.87,17.87,244200.0,12.8691,12.8763,12.8691,12.8691,244200.0
2010-02-02 11:25:00,17.87,17.88,17.87,17.87,175800.0,12.8691,12.8763,12.8691,12.8691,175800.0
2010-02-02 11:30:00,17.87,17.87,17.82,17.82,550800.0,12.8691,12.8691,12.8331,12.8331,550800.0
2010-02-02 11:35:00,17.82,17.84,17.82,17.82,247200.0,12.8331,12.8475,12.8331,12.8331,247200.0
2010-02-02 11:40:00,17.82,17.84,17.82,17.83,261600.0,12.8331,12.8475,12.8331,12.8403,261600.0
2010-02-02 11:45:00,17.84,17.85,17.83,17.84,194700.0,12.8475,12.8547,12.8403,12.8475,194700.0
2010-02-02 11:50:00,17.84,17.85,17.83,17.83,144600.0,12.8475,12.8547,12.8403,12.8403,144600.0
2010-02-02 11:55:00,17.83,17.84,17.81,17.82,387000.0,12.8403,12.8475,12.8259,12.8331,387000.0
2010-02-02 12:00:00,17.82,17.82,17.8,17.82,432000.0,12.8331,12.8331,12.8187,12.8331,432000.0
2010-02-02 12:05:00,17.82,17.82,17.8,17.81,755100.0,12.8331,12.8331,12.8187,12.8259,755100.0
2010-02-02 12:10:00,17.81,17.82,17.81,17.81,189900.0,12.8259,12.8331,12.8259,12.8259,189900.0
2010-02-02 12:15:00,17.82,17.82,17.81,17.82,180900.0,12.8331,12.8331,12.8259,12.8331,180900.0
2010-02-02 12:20:00,17.82,17.84,17.82,17.84,348000.0,12.8331,12.8475,12.8331,12.8475,348000.0
2010-02-02 12:25:00,17.84,17.85,17.83,17.85,253500.0,12.8475,12.8547,12.8403,12.8547,253500.0
2010-02-02 12:30:00,17.85,17.86,17.84,17.85,347100.0,12.8547,12.8619,12.8475,12.8547,347100.0
2010-02-02 12:35:00,17.85,17.87,17.84,17.87,334500.0,12.8547,12.8691,12.8475,12.8691,334500.0
2010-02-02 12:40:00,17.87,17.88,17.86,17.87,195600.0,12.8691,12.8763,12.8619,12.8691,195600.0
2010-02-02 12:45:00,17.87,17.87,17.85,17.86,190500.0,12.8691,12.8691,12.8547,12.8619,190500.0
2010-02-02 12:50:00,17.86,17.87,17.85,17.86,159000.0,12.8619,12.8691,12.8547,12.8619,159000.0
2010-02-02 12:55:00,17.87,17.87,17.86,17.87,186900.0,12.8691,12.8691,12.8619,12.8691,186900.0
2010-02-02 13:00:00,17.86,17.87,17.85,17.85,218100.0,12.8619,12.8691,12.8547,12.8547,218100.0
2010-02-02 13:05:00,17.85,17.86,17.85,17.86,233700.0,12.8547,12.8619,12.8547,12.8619,233700.0
2010-02-02 13:10:00,17.86,17.87,17.86,17.87,143400.0,12.8619,12.8691,12.8619,12.8691,143400.0
2010-02-02 13:15:00,17.86,17.87,17.86,17.86,157500.0,12.8619,12.8691,12.8619,12.8619,157500.0
2010-02-02 13:20:00,17.86,17.89,17.86,17.89,323700.0,12.8619,12.8835,12.8619,12.8835,323700.0
2010-02-02 13:25:00,17.89,17.9,17.89,17.9,189900.0,12.8835,12.8908,12.8835,12.8908,189900.0
2010-02-02 13:30:00,17.9,17.9,17.89,17.89,211800.0,12.8908,12.8908,12.8835,12.8835,211800.0
2010-02-02 13:35:00,17.89,17.9,17.89,17.89,479400.0,12.8835,12.8908,12.8835,12.8835,479400.0
2010-02-02 13:40:00,17.89,17.9,17.89,17.89,212400.0,12.8835,12.8908,12.8835,12.8835,212400.0
2010-02-02 13:45:00,17.89,17.9,17.89,17.89,203700.0,12.8835,12.8908,12.8835,12.8835,203700.0
2010-02-02 13:50:00,17.9,17.9,17.89,17.9,240600.0,12.8908,12.8908,12.8835,12.8908,240600.0
2010-02-02 13:55:00,17.9,17.9,17.89,17.9,144000.0,12.8908,12.8908,12.8835,12.8908,144000.0
2010-02-02 14:00:00,17.9,17.9,17.9,17.9,276600.0,12.8908,12.8908,12.8908,12.8908,276600.0
2010-02-02 14:05:00,17.9,17.9,17.89,17.9,187200.0,12.8908,12.8908,12.8835,12.8908,187200.0
2010-02-02 14:10:00,17.9,17.9,17.88,17.88,265200.0,12.8908,12.8908,12.8763,12.8763,265200.0
2010-02-02 14:15:00,17.88,17.88,17.85,17.85,444600.0,12.8763,12.8763,12.8547,12.8547,444600.0
2010-02-02 14:20:00,17.85,17.88,17.85,17.87,199500.0,12.8547,12.8763,12.8547,12.8691,199500.0
2010-02-02 14:25:00,17.87,17.88,17.86,17.86,159600.0,12.8691,12.8763,12.8619,12.8619,159600.0
2010-02-02 14:30:00,17.87,17.88,17.86,17.86,197400.0,12.8691,12.8763,12.8619,12.8619,197400.0
2010-02-02 14:35:00,17.86,17.88,17.85,17.87,267300.0,12.8619,12.8763,12.8547,12.8691,267300.0
2010-02-02 14:40:00,17.87,17.88,17.85,17.85,1002000.0,12.8691,12.8763,12.8547,12.8547,1002000.0
2010-02-02 14:45:00,17.85,17.86,17.84,17.85,242100.0,12.8547,12.8619,12.8475,12.8547,242100.0
2010-02-02 14:50:00,17.85,17.86,17.84,17.85,201000.0,12.8547,12.8619,12.8475,12.8547,201000.0
2010-02-02 14:55:00,17.85,17.85,17.83,17.84,296400.0,12.8547,12.8547,12.8403,12.8475,296400.0
2010-02-02 15:00:00,17.83,17.84,17.82,17.82,507900.0,12.8403,12.8475,12.8331,12.8331,507900.0
2010-02-02 15:05:00,17.83,17.83,17.83,17.83,400500.0,12.8403,12.8403,12.8403,12.8403,400500.0
2010-02-02 15:10:00,17.83,17.85,17.83,17.85,731400.0,12.8403,12.8547,12.8403,12.8547,731400.0
2010-02-02 15:15:00,17.85,17.86,17.85,17.86,603300.0,12.8547,12.8619,12.8547,12.8619,603300.0
2010-02-02 15:20:00,17.86,17.86,17.85,17.86,414900.0,12.8619,12.8619,12.8547,12.8619,414900.0
2010-02-02 15:25:00,17.86,17.86,17.85,17.86,513600.0,12.8619,12.8619,12.8547,12.8619,513600.0
2010-02-02 15:30:00,17.86,17.86,17.84,17.84,397800.0,12.8619,12.8619,12.8475,12.8475,397800.0
2010-02-02 15:35:00,17.84,17.85,17.84,17.84,962700.0,12.8475,12.8547,12.8475,12.8475,962700.0
2010-02-02 15:40:00,17.84,17.85,17.84,17.84,1057800.0,12.8475,12.8547,12.8475,12.8475,1057800.0
2010-02-02 15:45:00,17.85,17.85,17.83,17.83,849300.0,12.8547,12.8547,12.8403,12.8403,849300.0
2010-02-02 15:50:00,17.83,17.85,17.83,17.85,844200.0,12.8403,12.8547,12.8403,12.8547,844200.0
2010-02-02 15:55:00,17.85,17.85,17.83,17.83,1669200.0,12.8547,12.8547,12.8403,12.8403,1669200.0
2010-02-03 09:30:00,17.91,17.93,17.88,17.9,1725300.0,12.898,12.9124,12.8763,12.8908,1725300.0
2010-02-03 09:35:00,17.91,17.94,17.9,17.93,1343100.0,12.898,12.9196,12.8908,12.9124,1343100.0
2010-02-03 09:40:00,17.93,17.99,17.93,17.99,1398900.0,12.9124,12.9556,12.9124,12.9556,1398900.0
2010-02-03 09:45:00,17.99,17.99,17.94,17.95,815400.0,12.9556,12.9556,12.9196,12.9268,815400.0
2010-02-03 09:50:00,17.95,17.97,17.95,17.96,600900.0,12.9268,12.9412,12.9268,12.934,600900.0
2010-02-03 09:55:00,17.96,17.98,17.95,17.98,701700.0,12.934,12.9484,12.9268,12.9484,701700.0
2010-02-03 10:00:00,17.97,17.98,17.95,17.96,834900.0,12.9412,12.9484,12.9268,12.934,834900.0
2010-02-03 10:05:00,17.95,17.96,17.94,17.94,590700.0,12.9268,12.934,12.9196,12.9196,590700.0
2010-02-03 10:10:00,17.94,17.96,17.91,17.92,946800.0,12.9196,12.934,12.898,12.9052,946800.0
2010-02-03 10:15:00,17.91,17.92,17.89,17.91,821700.0,12.898,12.9052,12.8835,12.898,821700.0
2010-02-03 10:20:00,17.91,17.95,17.91,17.95,379800.0,12.898,12.9268,12.898,12.9268,379800.0
2010-02-03 10:25:00,17.95,17.95,17.92,17.92,552300.0,12.9268,12.9268,12.9052,12.9052,552300.0
2010-02-03 10:30:00,17.92,17.94,17.92,17.93,831300.0,12.9052,12.9196,12.9052,12.9124,831300.0
2010-02-03 10:35:00,17.94,17.94,17.91,17.93,485700.0,12.9196,12.9196,12.898,12.9124,485700.0
2010-02-03 10:40:00,17.93,17.94,17.92,17.93,427500.0,12.9124,12.9196,12.9052,12.9124,427500.0
2010-02-03 10:45:00,17.93,17.94,17.92,17.94,350700.0,12.9124,12.9196,12.9052,12.9196,350700.0
2010-02-03 10:50:00,17.94,17.95,17.93,17.95,339300.0,12.9196,12.9268,12.9124,12.9268,339300.0
2010-02-03 10:55:00,17.95,17.96,17.95,17.96,283800.0,12.9268,12.934,12.9268,12.934,283800.0
2010-02-03 11:00:00,17.96,17.97,17.93,17.94,485700.0,12.934,12.9412,12.9124,12.9196,485700.0
2010-02-03 11:05:00,17.94,17.97,17.94,17.96,318000.0,12.9196,12.9412,12.9196,12.934,318000.0
2010-02-03 11:10:00,17.96,17.98,17.96,17.97,215400.0,12.934,12.9484,12.934,12.9412,215400.0
2010-02-03 11:15:00,17.97,17.98,17.93,17.95,450900.0,12.9412,12.9484,12.9124,12.9268,450900.0
2010-02-03 11:20:00,17.95,17.95,17.93,17.94,262200.0,12.9268,12.9268,12.9124,12.9196,262200.0
2010-02-03 11:25:00,17.94,17.94,17.91,17.92,261000.0,12.9196,12.9196,12.898,12.9052,261000.0
2010-02-03 11:30:00,17.92,17.95,17.92,17.93,312000.0,12.9052,12.9268,12.9052,12.9124,312000.0
2010-02-03 11:35:00,17.93,17.95,17.91,17.94,544500.0,12.9124,12.9268,12.898,12.9196,544500.0
2010-02-03 11:40:00,17.94,17.95,17.92,17.92,575400.0,12.9196,12.9268,12.9052,12.9052,575400.0
2010-02-03 11:45:00,17.93,17.93,17.9,17.9,387000.0,12.9124,12.9124,12.8908,12.8908,387000.0
2010-02-03 11:50:00,17.9,17.91,17.89,17.91,568200.0,12.8908,12.898,12.8835,12.898,568200.0
2010-02-03 11:55:00,17.91,17.93,17.9,17.93,255300.0,12.898,12.9124,12.8908,12.9124,255300.0
2010-02-03 12:00:00,17.92,17.94,17.92,17.93,259500.0,12.9052,12.9196,12.9052,12.9124,259500.0
2010-02-03 12:05:00,17.93,17.93,17.91,17.92,297600.0,12.9124,12.9124,12.898,12.9052,297600.0
2010-02-03 12:10:00,17.92,17.92,17.91,17.92,425100.0,12.9052,12.9052,12.898,12.9052,425100.0
2010-02-03 12:15:00,17.92,17.92,17.91,17.92,261000.0,12.9052,12.9052,12.898,12.9052,261000.0
2010-02-03 12:20:00,17.92,17.92,17.91,17.91,287400.0,12.9052,12.9052,12.898,12.898,287400.0
2010-02-03 12:25:00,17.91,17.92,17.91,17.91,261300.0,12.898,12.9052,12.898,12.898,261300.0
2010-02-03 12:30:00,17.91,17.93,17.91,17.92,524400.0,12.898,12.9124,12.898,12.9052,524400.0
2010-02-03 12:35:00,17.93,17.99,17.92,17.98,995700.0,12.9124,12.9556,12.9052,12.9484,995700.0
2010-02-03 12:40:00,17.98,17.99,17.97,17.99,362100.0,12.9484,12.9556,12.9412,12.9556,362100.0
2010-02-03 12:45:00,17.99,18.0,17.98,17.99,720000.0,12.9556,12.9628,12.9484,12.9556,720000.0
2010-02-03 12:50:00,17.99,18.0,17.99,17.99,192600.0,12.9556,12.9628,12.9556,12.9556,192600.0
2010-02-03 12:55:00,17.99,18.04,17.99,18.03,959400.0,12.9556,12.9916,12.9556,12.9844,959400.0
2010-02-03 13:00:00,18.04,18.08,18.03,18.07,822900.0,12.9916,13.0204,12.9844,13.0132,822900.0
2010-02-03 13:05:00,18.07,18.12,18.07,18.11,1367400.0,13.0132,13.0492,13.0132,13.042,1367400.0
2010-02-03 13:10:00,18.11,18.11,18.09,18.09,628800.0,13.042,13.042,13.0276,13.0276,628800.0
2010-02-03 13:15:00,18.1,18.16,18.1,18.14,1255200.0,13.0348,13.078,13.0348,13.0636,1255200.0
2010-02-03 13:20:00,18.14,18.14,18.12,18.12,628200.0,13.0636,13.0636,13.0492,13.0492,628200.0
2010-02-03 13:25:00,18.12,18.12,18.09,18.09,496500.0,13.0492,13.0492,13.0276,13.0276,496500.0
2010-02-03 13:30:00,18.09,18.12,18.08,18.11,699300.0,13.0276,13.0492,13.0204,13.042,699300.0
2010-02-03 13:35:00,18.11,18.13,18.1,18.11,544200.0,13.042,13.0564,13.0348,13.042,544200.0
2010-02-03 13:40:00,18.11,18.14,18.11,18.13,534600.0,13.042,13.0636,13.042,13.0564,534600.0
2010-02-03 13:45:00,18.13,18.14,18.12,18.13,625800.0,13.0564,13.0636,13.0492,13.0564,625800.0
2010-02-03 13:50:00,18.14,18.16,18.13,18.16,1393200.0,13.0636,13.078,13.0564,13.078,1393200.0
2010-02-03 13:55:00,18.15,18.17,18.14,18.16,560700.0,13.0708,13.0852,13.0636,13.078,560700.0
2010-02-03 14:00:00,18.16,18.16,18.14,18.15,642900.0,13.078,13.078,13.0636,13.0708,642900.0
2010-02-03 14:05:00,18.15,18.15,18.13,18.13,557100.0,13.0708,13.0708,13.0564,13.0564,557100.0
2010-02-03 14:10:00,18.13,18.13,18.12,18.13,486300.0,13.0564,13.0564,13.0492,13.0564,486300.0
2010-02-03 14:15:00,18.13,18.15,18.13,18.13,410700.0,13.0564,13.0708,13.0564,13.0564,410700.0
2010-02-03 14:20:00,18.13,18.13,18.11,18.11,335700.0,13.0564,13.0564,13.042,13.042,335700.0
2010-02-03 14:25:00,18.11,18.12,18.1,18.11,350100.0,13.042,13.0492,13.0348,13.042,350100.0
2010-02-03 14:30:00,18.11,18.13,18.11,18.12,501000.0,13.042,13.0564,13.042,13.0492,501000.0
2010-02-03 14:35:00,18.12,18.13,18.11,18.13,806700.0,13.0492,13.0564,13.042,13.0564,806700.0
2010-02-03 14:40:00,18.13,18.14,18.11,18.12,503100.0,13.0564,13.0636,13.042,13.0492,503100.0
2010-02-03 14:45:00,18.12,18.13,18.11,18.11,270300.0,13.0492,13.0564,13.042,13.042,270300.0
2010-02-03 14:50:00,18.11,18.15,18.11,18.15,876000.0,13.042,13.0708,13.042,13.0708,876000.0
2010-02-03 14:55:00,18.15,18.15,18.13,18.13,857400.0,13.0708,13.0708,13.0564,13.0564,857400.0
2010-02-03 15:00:00,18.13,18.14,18.13,18.14,644400.0,13.0564,13.0636,13.0564,13.0636,644400.0
2010-02-03 15:05:00,18.14,18.16,18.13,18.14,805800.0,13.0636,13.078,13.0564,13.0636,805800.0
2010-02-03 15:10:00,18.14,18.16,18.13,18.15,774000.0,13.0636,13.078,13.0564,13.0708,774000.0
2010-02-03 15:15:00,18.15,18.15,18.13,18.14,518700.0,13.0708,13.0708,13.0564,13.0636,518700.0
2010-02-03 15:20:00,18.14,18.14,18.12,18.13,1123200.0,13.0636,13.0636,13.0492,13.0564,1123200.0
2010-02-03 15:25:00,18.13,18.14,18.13,18.14,485100.0,13.0564,13.0636,13.0564,13.0636,485100.0
2010-02-03 15:30:00,18.14,18.15,18.14,18.14,588600.0,13.0636,13.0708,13.0636,13.0636,588600.0
2010-02-03 15:35:00,18.14,18.17,18.14,18.15,822900.0,13.0636,13.0852,13.0636,13.0708,822900.0
2010-02-03 15:40:00,18.15,18.16,18.13,18.13,1051800.0,13.0708,13.078,13.0564,13.0564,1051800.0
2010-02-03 15:45:00,18.13,18.14,18.12,18.12,1575900.0,13.0564,13.0636,13.0492,13.0492,1575900.0
2010-02-03 15:50:00,18.12,18.12,18.09,18.09,1445700.0,13.0492,13.0492,13.0276,13.0276,1445700.0
2010-02-03 15:55:00,18.09,18.09,18.07,18.09,2483400.0,13.0276,13.0276,13.0132,13.0276,2483400.0
2010-02-04 09:30:00,17.96,18.06,17.92,18.0,1156200.0,12.934,13.006,12.9052,12.9628,1156200.0
2010-02-04 09:35:00,18.0,18.01,17.97,17.97,1207500.0,12.9628,12.97,12.9412,12.9412,1207500.0
2010-02-04 09:40:00,17.97,18.02,17.96,18.01,1019100.0,12.9412,12.9772,12.934,12.97,1019100.0
2010-02-04 09:45:00,18.01,18.07,17.99,18.07,1838400.0,12.97,13.0132,12.9556,13.0132,1838400.0
2010-02-04 09:50:00,18.07,18.1,18.06,18.08,1531500.0,13.0132,13.0348,13.006,13.0204,1531500.0
2010-02-04 09:55:00,18.08,18.09,17.99,18.0,1663500.0,13.0204,13.0276,12.9556,12.9628,1663500.0
2010-02-04 10:00:00,18.01,18.02,17.97,17.98,933900.0,12.97,12.9772,12.9412,12.9484,933900.0
2010-02-04 10:05:00,17.98,17.98,17.94,17.96,1220100.0,12.9484,12.9484,12.9196,12.934,1220100.0
2010-02-04 10:10:00,17.96,17.96,17.91,17.91,1247700.0,12.934,12.934,12.898,12.898,1247700.0
2010-02-04 10:15:00,17.91,17.92,17.84,17.87,1566000.0,12.898,12.9052,12.8475,12.8691,1566000.0
2010-02-04 10:20:00,17.86,17.87,17.78,17.81,1888500.0,12.8619,12.8691,12.8043,12.8259,1888500.0
2010-02-04 10:25:00,17.81,17.83,17.8,17.81,1290600.0,12.8259,12.8403,12.8187,12.8259,1290600.0
2010-02-04 10:30:00,17.81,17.81,17.79,17.8,2129100.0,12.8259,12.8259,12.8115,12.8187,2129100.0
2010-02-04 10:35:00,17.8,17.83,17.79,17.82,1237500.0,12.8187,12.8403,12.8115,12.8331,1237500.0
2010-02-04 10:40:00,17.82,17.83,17.81,17.82,1095900.0,12.8331,12.8403,12.8259,12.8331,1095900.0
2010-02-04 10:45:00,17.81,17.83,17.81,17.82,538200.0,12.8259,12.8403,12.8259,12.8331,538200.0
2010-02-04 10:50:00,17.82,17.83,17.79,17.8,1634700.0,12.8331,12.8403,12.8115,12.8187,1634700.0
2010-02-04 10:55:00,17.8,17.81,17.79,17.8,1023000.0,12.8187,12.8259,12.8115,12.8187,1023000.0
2010-02-04 11:00:00,17.8,17.82,17.78,17.79,635700.0,12.8187,12.8331,12.8043,12.8115,635700.0
2010-02-04 11:05:00,17.79,17.8,17.78,17.8,738300.0,12.8115,12.8187,12.8043,12.8187,738300.0
2010-02-04 11:10:00,17.8,17.82,17.79,17.8,680700.0,12.8187,12.8331,12.8115,12.8187,680700.0
2010-02-04 11:15:00,17.8,17.81,17.79,17.81,383400.0,12.8187,12.8259,12.8115,12.8259,383400.0
2010-02-04 11:20:00,17.81,17.82,17.79,17.8,414900.0,12.8259,12.8331,12.8115,12.8187,414900.0
2010-02-04 11:25:00,17.8,17.81,17.79,17.81,472200.0,12.8187,12.8259,12.8115,12.8259,472200.0
2010-02-04 11:30:00,17.81,17.81,17.8,17.81,453000.0,12.8259,12.8259,12.8187,12.8259,453000.0
2010-02-04 11:35:00,17.81,17.82,17.77,17.77,565500.0,12.8259,12.8331,12.7971,12.7971,565500.0
2010-02-04 11:40:00,17.77,17.78,17.73,17.76,790500.0,12.7971,12.8043,12.7683,12.7899,790500.0
2010-02-04 11:45:00,17.76,17.78,17.74,17.78,518700.0,12.7899,12.8043,12.7755,12.8043,518700.0
2010-02-04 11:50:00,17.78,17.81,17.77,17.8,509700.0,12.8043,12.8259,12.7971,12.8187,509700.0
2010-02-04 11:55:00,17.8,17.82,17.8,17.81,285600.0,12.8187,12.8331,12.8187,12.8259,285600.0
2010-02-04 12:00:00,17.81,17.82,17.79,17.81,360300.0,12.8259,12.8331,12.8115,12.8259,360300.0
2010-02-04 12:05:00,17.81,17.82,17.8,17.82,464400.0,12.8259,12.8331,12.8187,12.8331,464400.0
2010-02-04 12:10:00,17.81,17.82,17.8,17.81,319200.0,12.8259,12.8331,12.8187,12.8259,319200.0
2010-02-04 12:15:00,17.81,17.81,17.79,17.79,456000.0,12.8259,12.8259,12.8115,12.8115,456000.0
2010-02-04 12:20:00,17.78,17.81,17.78,17.8,165600.0,12.8043,12.8259,12.8043,12.8187,165600.0
2010-02-04 12:25:00,17.8,17.81,17.79,17.8,149400.0,12.8187,12.8259,12.8115,12.8187,149400.0
2010-02-04 12:30:00,17.79,17.81,17.79,17.8,128400.0,12.8115,12.8259,12.8115,12.8187,128400.0
2010-02-04 12:35:00,17.8,17.8,17.79,17.8,271500.0,12.8187,12.8187,12.8115,12.8187,271500.0
2010-02-04 12:40:00,17.8,17.8,17.78,17.79,640500.0,12.8187,12.8187,12.8043,12.8115,640500.0
2010-02-04 12:45:00,17.79,17.8,17.74,17.74,393900.0,12.8115,12.8187,12.7755,12.7755,393900.0
2010-02-04 12:50:00,17.74,17.77,17.74,17.77,380700.0,12.7755,12.7971,12.7755,12.7971,380700.0
2010-02-04 12:55:00,17.77,17.78,17.76,17.77,355200.0,12.7971,12.8043,12.7899,12.7971,355200.0
2010-02-04 13:00:00,17.77,17.77,17.76,17.76,262800.0,12.7971,12.7971,12.7899,12.7899,262800.0
2010-02-04 13:05:00,17.76,17.78,17.76,17.77,198300.0,12.7899,12.8043,12.7899,12.7971,198300.0
2010-02-04 13:10:00,17.77,17.78,17.76,17.77,144600.0,12.7971,12.8043,12.7899,12.7971,144600.0
2010-02-04 13:15:00,17.77,17.78,17.76,17.78,100800.0,12.7971,12.8043,12.7899,12.8043,100800.0
2010-02-04 13:20:00,17.78,17.78,17.76,17.77,336900.0,12.8043,12.8043,12.7899,12.7971,336900.0
2010-02-04 13:25:00,17.77,17.78,17.76,17.78,185400.0,12.7971,12.8043,12.7899,12.8043,185400.0
2010-02-04 13:30:00,17.78,17.8,17.77,17.79,357900.0,12.8043,12.8187,12.7971,12.8115,357900.0
2010-02-04 13:35:00,17.79,17.8,17.78,17.79,344400.0,12.8115,12.8187,12.8043,12.8115,344400.0
2010-02-04 13:40:00,17.79,17.79,17.75,17.75,392100.0,12.8115,12.8115,12.7827,12.7827,392100.0
2010-02-04 13:45:00,17.75,17.77,17.74,17.76,597300.0,12.7827,12.7971,12.7755,12.7899,597300.0
2010-02-04 13:50:00,17.76,17.77,17.75,17.76,276900.0,12.7899,12.7971,12.7827,12.7899,276900.0
2010-02-04 13:55:00,17.76,17.77,17.75,17.75,361800.0,12.7899,12.7971,12.7827,12.7827,361800.0
2010-02-04 14:00:00,17.76,17.76,17.75,17.76,393300.0,12.7899,12.7899,12.7827,12.7899,393300.0
2010-02-04 14:05:00,17.76,17.77,17.74,17.74,325500.0,12.7899,12.7971,12.7755,12.7755,325500.0
2010-02-04 14:10:00,17.74,17.76,17.74,17.75,447900.0,12.7755,12.7899,12.7755,12.7827,447900.0
2010-02-04 14:15:00,17.75,17.76,17.74,17.76,730800.0,12.7827,12.7899,12.7755,12.7899,730800.0
2010-02-04 14:20:00,17.76,17.76,17.75,17.76,415800.0,12.7899,12.7899,12.7827,12.7899,415800.0
2010-02-04 14:25:00,17.76,17.78,17.75,17.77,652800.0,12.7899,12.8043,12.7827,12.7971,652800.0
2010-02-04 14:30:00,17.77,17.79,17.77,17.78,475200.0,12.7971,12.8115,12.7971,12.8043,475200.0
2010-02-04 14:35:00,17.78,17.78,17.75,17.76,443100.0,12.8043,12.8043,12.7827,12.7899,443100.0
2010-02-04 14:40:00,17.76,17.76,17.74,17.75,552900.0,12.7899,12.7899,12.7755,12.7827,552900.0
2010-02-04 14:45:00,17.75,17.75,17.74,17.75,324000.0,12.7827,12.7827,12.7755,12.7827,324000.0
2010-02-04 14:50:00,17.75,17.75,17.74,17.74,745800.0,12.7827,12.7827,12.7755,12.7755,745800.0
2010-02-04 14:55:00,17.75,17.75,17.74,17.75,568500.0,12.7827,12.7827,12.7755,12.7827,568500.0
2010-02-04 15:00:00,17.75,17.75,17.74,17.74,488700.0,12.7827,12.7827,12.7755,12.7755,488700.0
2010-02-04 15:05:00,17.75,17.75,17.74,17.74,429600.0,12.7827,12.7827,12.7755,12.7755,429600.0
2010-02-04 15:10:00,17.74,17.75,17.73,17.74,1090500.0,12.7755,12.7827,12.7683,12.7755,1090500.0
2010-02-04 15:15:00,17.74,17.74,17.73,17.73,996600.0,12.7755,12.7755,12.7683,12.7683,996600.0
2010-02-04 15:20:00,17.73,17.73,17.69,17.71,1370700.0,12.7683,12.7683,12.7395,12.7539,1370700.0
2010-02-04 15:25:00,17.71,17.71,17.69,17.7,900600.0,12.7539,12.7539,12.7395,12.7467,900600.0
2010-02-04 15:30:00,17.7,17.7,17.68,17.7,1187100.0,12.7467,12.7467,12.7323,12.7467,1187100.0
2010-02-04 15:35:00,17.7,17.71,17.68,17.69,1428000.0,12.7467,12.7539,12.7323,12.7395,1428000.0
2010-02-04 15:40:00,17.69,17.72,17.69,17.7,930300.0,12.7395,12.7611,12.7395,12.7467,930300.0
2010-02-04 15:45:00,17.7,17.7,17.69,17.7,1452000.0,12.7467,12.7467,12.7395,12.7467,1452000.0
2010-02-04 15:50:00,17.69,17.71,17.68,17.68,1995000.0,12.7395,12.7539,12.7323,12.7323,1995000.0
2010-02-04 15:55:00,17.68,17.68,17.65,17.65,3132600.0,12.7323,12.7323,12.7107,12.7107,3132600.0
2010-02-05 09:30:00,17.62,17.66,17.59,17.65,907800.0,12.6891,12.7179,12.6675,12.7107,907800.0
2010-02-05 09:35:00,17.65,17.72,17.6,17.71,1407000.0,12.7107,12.7611,12.6747,12.7539,1407000.0
2010-02-05 09:40:00,17.71,17.78,17.67,17.72,1232400.0,12.7539,12.8043,12.7251,12.7611,1232400.0
2010-02-05 09:45:00,17.72,17.73,17.65,17.65,611100.0,12.7611,12.7683,12.7107,12.7107,611100.0
2010-02-05 09:50:00,17.66,17.68,17.63,17.64,737700.0,12.7179,12.7323,12.6963,12.7035,737700.0
2010-02-05 09:55:00,17.63,17.66,17.62,17.62,723300.0,12.6963,12.7179,12.6891,12.6891,723300.0
2010-02-05 10:00:00,17.62,17.65,17.62,17.63,674700.0,12.6891,12.7107,12.6891,12.6963,674700.0
2010-02-05 10:05:00,17.63,17.66,17.62,17.66,693300.0,12.6963,12.7179,12.6891,12.7179,693300.0
2010-02-05 10:10:00,17.66,17.68,17.64,17.65,665700.0,12.7179,12.7323,12.7035,12.7107,665700.0
2010-02-05 10:15:00,17.65,17.68,17.65,17.66,527400.0,12.7107,12.7323,12.7107,12.7179,527400.0
2010-02-05 10:20:00,17.66,17.71,17.66,17.7,515400.0,12.7179,12.7539,12.7179,12.7467,515400.0
2010-02-05 10:25:00,17.7,17.72,17.68,17.7,597900.0,12.7467,12.7611,12.7323,12.7467,597900.0
2010-02-05 10:30:00,17.7,17.75,17.7,17.74,771900.0,12.7467,12.7827,12.7467,12.7755,771900.0
2010-02-05 10:35:00,17.74,17.74,17.68,17.69,512700.0,12.7755,12.7755,12.7323,12.7395,512700.0
2010-02-05 10:40:00,17.68,17.71,17.67,17.67,493200.0,12.7323,12.7539,12.7251,12.7251,493200.0
2010-02-05 10:45:00,17.67,17.68,17.66,17.67,397200.0,12.7251,12.7323,12.7179,12.7251,397200.0
2010-02-05 10:50:00,17.67,17.69,17.65,17.66,288000.0,12.7251,12.7395,12.7107,12.7179,288000.0
2010-02-05 10:55:00,17.66,17.66,17.63,17.64,271200.0,12.7179,12.7179,12.6963,12.7035,271200.0
2010-02-05 11:00:00,17.64,17.64,17.63,17.64,586500.0,12.7035,12.7035,12.6963,12.7035,586500.0
2010-02-05 11:05:00,17.64,17.66,17.63,17.66,241500.0,12.7035,12.7179,12.6963,12.7179,241500.0
2010-02-05 11:10:00,17.66,17.67,17.65,17.67,332700.0,12.7179,12.7251,12.7107,12.7251,332700.0
2010-02-05 11:15:00,17.67,17.7,17.66,17.68,426000.0,12.7251,12.7467,12.7179,12.7323,426000.0
2010-02-05 11:20:00,17.69,17.69,17.65,17.67,312300.0,12.7395,12.7395,12.7107,12.7251,312300.0
2010-02-05 11:25:00,17.67,17.69,17.65,17.66,322800.0,12.7251,12.7395,12.7107,12.7179,322800.0
2010-02-05 11:30:00,17.66,17.67,17.65,17.65,380100.0,12.7179,12.7251,12.7107,12.7107,380100.0
2010-02-05 11:35:00,17.65,17.68,17.64,17.65,443400.0,12.7107,12.7323,12.7035,12.7107,443400.0
2010-02-05 11:40:00,17.65,17.65,17.61,17.63,523500.0,12.7107,12.7107,12.6819,12.6963,523500.0
2010-02-05 11:45:00,17.63,17.65,17.62,17.65,517800.0,12.6963,12.7107,12.6891,12.7107,517800.0
2010-02-05 11:50:00,17.65,17.66,17.64,17.66,363300.0,12.7107,12.7179,12.7035,12.7179,363300.0
2010-02-05 11:55:00,17.66,17.66,17.64,17.64,279300.0,12.7179,12.7179,12.7035,12.7035,279300.0
2010-02-05 12:00:00,17.65,17.66,17.64,17.65,243300.0,12.7107,12.7179,12.7035,12.7107,243300.0
2010-02-05 12:05:00,17.65,17.68,17.65,17.68,277200.0,12.7107,12.7323,12.7107,12.7323,277200.0
2010-02-05 12:10:00,17.68,17.71,17.68,17.69,470100.0,12.7323,12.7539,12.7323,12.7395,470100.0
2010-02-05 12:15:00,17.69,17.72,17.69,17.71,246300.0,12.7395,12.7611,12.7395,12.7539,246300.0
2010-02-05 12:20:00,17.71,17.73,17.71,17.72,362400.0,12.7539,12.7683,12.7539,12.7611,362400.0
2010-02-05 12:25:00,17.72,17.73,17.71,17.73,313500.0,12.7611,12.7683,12.7539,12.7683,313500.0
2010-02-05 12:30:00,17.73,17.73,17.71,17.72,400500.0,12.7683,12.7683,12.7539,12.7611,400500.0
2010-02-05 12:35:00,17.71,17.72,17.7,17.71,301800.0,12.7539,12.7611,12.7467,12.7539,301800.0
2010-02-05 12:40:00,17.7,17.71,17.69,17.7,323700.0,12.7467,12.7539,12.7395,12.7467,323700.0
2010-02-05 12:45:00,17.7,17.71,17.69,17.71,312000.0,12.7467,12.7539,12.7395,12.7539,312000.0
2010-02-05 12:50:00,17.7,17.71,17.69,17.71,376500.0,12.7467,12.7539,12.7395,12.7539,376500.0
2010-02-05 12:55:00,17.71,17.76,17.71,17.76,873300.0,12.7539,12.7899,12.7539,12.7899,873300.0
2010-02-05 13:00:00,17.76,17.76,17.75,17.76,538200.0,12.7899,12.7899,12.7827,12.7899,538200.0
2010-02-05 13:05:00,17.76,17.76,17.71,17.72,623700.0,12.7899,12.7899,12.7539,12.7611,623700.0
2010-02-05 13:10:00,17.72,17.73,17.7,17.71,634500.0,12.7611,12.7683,12.7467,12.7539,634500.0
2010-02-05 13:15:00,17.71,17.71,17.7,17.71,265200.0,12.7539,12.7539,12.7467,12.7539,265200.0
2010-02-05 13:20:00,17.71,17.73,17.68,17.69,536400.0,12.7539,12.7683,12.7323,12.7395,536400.0
2010-02-05 13:25:00,17.69,17.71,17.69,17.71,544800.0,12.7395,12.7539,12.7395,12.7539,544800.0
2010-02-05 13:30:00,17.71,17.72,17.7,17.71,543900.0,12.7539,12.7611,12.7467,12.7539,543900.0
2010-02-05 13:35:00,17.71,17.71,17.69,17.7,638400.0,12.7539,12.7539,12.7395,12.7467,638400.0
2010-02-05 13:40:00,17.7,17.7,17.69,17.69,595200.0,12.7467,12.7467,12.7395,12.7395,595200.0
2010-02-05 13:45:00,17.69,17.69,17.69,17.69,267900.0,12.7395,12.7395,12.7395,12.7395,267900.0
2010-02-05 13:50:00,17.69,17.7,17.68,17.69,275400.0,12.7395,12.7467,12.7323,12.7395,275400.0
2010-02-05 13:55:00,17.69,17.7,17.66,17.66,479400.0,12.7395,12.7467,12.7179,12.7179,479400.0
2010-02-05 14:00:00,17.67,17.68,17.66,17.68,413400.0,12.7251,12.7323,12.7179,12.7323,413400.0
2010-02-05 14:05:00,17.68,17.68,17.66,17.66,414600.0,12.7323,12.7323,12.7179,12.7179,414600.0
2010-02-05 14:10:00,17.66,17.67,17.65,17.66,265800.0,12.7179,12.7251,12.7107,12.7179,265800.0
2010-02-05 14:15:00,17.65,17.66,17.63,17.65,420600.0,12.7107,12.7179,12.6963,12.7107,420600.0
2010-02-05 14:20:00,17.65,17.67,17.64,17.66,463800.0,12.7107,12.7251,12.7035,12.7179,463800.0
2010-02-05 14:25:00,17.66,17.69,17.66,17.69,508200.0,12.7179,12.7395,12.7179,12.7395,508200.0
2010-02-05 14:30:00,17.68,17.69,17.65,17.67,321600.0,12.7323,12.7395,12.7107,12.7251,321600.0
2010-02-05 14:35:00,17.68,17.69,17.67,17.67,345900.0,12.7323,12.7395,12.7251,12.7251,345900.0
2010-02-05 14:40:00,17.66,17.67,17.65,17.66,363000.0,12.7179,12.7251,12.7107,12.7179,363000.0
2010-02-05 14:45:00,17.67,17.68,17.66,17.67,430500.0,12.7251,12.7323,12.7179,12.7251,430500.0
2010-02-05 14:50:00,17.67,17.69,17.65,17.68,458700.0,12.7251,12.7395,12.7107,12.7323,458700.0
2010-02-05 14:55:00,17.69,17.7,17.67,17.68,535200.0,12.7395,12.7467,12.7251,12.7323,535200.0
2010-02-05 15:00:00,17.68,17.7,17.68,17.69,474000.0,12.7323,12.7467,12.7323,12.7395,474000.0
2010-02-05 15:05:00,17.69,17.79,17.69,17.77,1729800.0,12.7395,12.8115,12.7395,12.7971,1729800.0
2010-02-05 15:10:00,17.77,17.83,17.75,17.82,1014000.0,12.7971,12.8403,12.7827,12.8331,1014000.0
2010-02-05 15:15:00,17.82,17.83,17.76,17.81,679500.0,12.8331,12.8403,12.7899,12.8259,679500.0
2010-02-05 15:20:00,17.81,17.83,17.78,17.78,571200.0,12.8259,12.8403,12.8043,12.8043,571200.0
2010-02-05 15:25:00,17.78,17.8,17.78,17.8,460200.0,12.8043,12.8187,12.8043,12.8187,460200.0
2010-02-05 15:30:00,17.79,17.84,17.78,17.83,680100.0,12.8115,12.8475,12.8043,12.8403,680100.0
2010-02-05 15:35:00,17.83,17.84,17.78,17.8,749100.0,12.8403,12.8475,12.8043,12.8187,749100.0
2010-02-05 15:40:00,17.8,17.81,17.79,17.8,671700.0,12.8187,12.8259,12.8115,12.8187,671700.0
2010-02-05 15:45:00,17.81,17.81,17.74,17.74,924300.0,12.8259,12.8259,12.7755,12.7755,924300.0
2010-02-05 15:50:00,17.74,17.79,17.74,17.79,1176900.0,12.7755,12.8115,12.7755,12.8115,1176900.0
2010-02-05 15:55:00,17.79,17.83,17.79,17.82,2246100.0,12.8115,12.8403,12.8115,12.8331,2246100.0
2010-02-08 09:30:00,17.79,17.8,17.7,17.78,908100.0,12.8115,12.8187,12.7467,12.8043,908100.0
2010-02-08 09:35:00,17.78,17.83,17.75,17.81,886800.0,12.8043,12.8403,12.7827,12.8259,886800.0
2010-02-08 09:40:00,17.81,17.81,17.72,17.73,695100.0,12.8259,12.8259,12.7611,12.7683,695100.0
2010-02-08 09:45:00,17.72,17.72,17.69,17.71,525600.0,12.7611,12.7611,12.7395,12.7539,525600.0
2010-02-08 09:50:00,17.71,17.83,17.71,17.83,716400.0,12.7539,12.8403,12.7539,12.8403,716400.0
2010-02-08 09:55:00,17.82,17.85,17.82,17.83,675300.0,12.8331,12.8547,12.8331,12.8403,675300.0
2010-02-08 10:00:00,17.83,17.84,17.82,17.84,549900.0,12.8403,12.8475,12.8331,12.8475,549900.0
2010-02-08 10:05:00,17.84,17.84,17.82,17.84,538200.0,12.8475,12.8475,12.8331,12.8475,538200.0
2010-02-08 10:10:00,17.84,17.84,17.82,17.83,316200.0,12.8475,12.8475,12.8331,12.8403,316200.0
2010-02-08 10:15:00,17.83,17.83,17.79,17.8,472200.0,12.8403,12.8403,12.8115,12.8187,472200.0
2010-02-08 10:20:00,17.8,17.8,17.76,17.77,535500.0,12.8187,12.8187,12.7899,12.7971,535500.0
2010-02-08 10:25:00,17.77,17.8,17.75,17.76,382500.0,12.7971,12.8187,12.7827,12.7899,382500.0
2010-02-08 10:30:00,17.76,17.76,17.71,17.73,934800.0,12.7899,12.7899,12.7539,12.7683,934800.0
2010-02-08 10:35:00,17.74,17.75,17.72,17.73,601200.0,12.7755,12.7827,12.7611,12.7683,601200.0
2010-02-08 10:40:00,17.73,17.75,17.73,17.73,281700.0,12.7683,12.7827,12.7683,12.7683,281700.0
2010-02-08 10:45:00,17.73,17.75,17.72,17.74,421500.0,12.7683,12.7827,12.7611,12.7755,421500.0
2010-02-08 10:50:00,17.74,17.76,17.74,17.75,240900.0,12.7755,12.7899,12.7755,12.7827,240900.0
2010-02-08 10:55:00,17.75,17.75,17.74,17.75,201900.0,12.7827,12.7827,12.7755,12.7827,201900.0
2010-02-08 11:00:00,17.75,17.78,17.75,17.78,517200.0,12.7827,12.8043,12.7827,12.8043,517200.0
2010-02-08 11:05:00,17.78,17.78,17.75,17.76,273000.0,12.8043,12.8043,12.7827,12.7899,273000.0
2010-02-08 11:10:00,17.76,17.78,17.76,17.76,231300.0,12.7899,12.8043,12.7899,12.7899,231300.0
2010-02-08 11:15:00,17.76,17.77,17.75,17.76,176700.0,12.7899,12.7971,12.7827,12.7899,176700.0
2010-02-08 11:20:00,17.75,17.77,17.75,17.77,94800.0,12.7827,12.7971,12.7827,12.7971,94800.0
2010-02-08 11:25:00,17.77,17.77,17.75,17.75,167400.0,12.7971,12.7971,12.7827,12.7827,167400.0
2010-02-08 11:30:00,17.75,17.77,17.75,17.77,268800.0,12.7827,12.7971,12.7827,12.7971,268800.0
2010-02-08 11:35:00,17.76,17.77,17.75,17.76,167700.0,12.7899,12.7971,12.7827,12.7899,167700.0
2010-02-08 11:40:00,17.76,17.77,17.76,17.76,191100.0,12.7899,12.7971,12.7899,12.7899,191100.0
2010-02-08 11:45:00,17.77,17.78,17.76,17.78,195300.0,12.7971,12.8043,12.7899,12.8043,195300.0
2010-02-08 11:50:00,17.78,17.78,17.76,17.77,296100.0,12.8043,12.8043,12.7899,12.7971,296100.0
2010-02-08 11:55:00,17.77,17.77,17.76,17.76,158700.0,12.7971,12.7971,12.7899,12.7899,158700.0
2010-02-08 12:00:00,17.76,17.77,17.74,17.74,157200.0,12.7899,12.7971,12.7755,12.7755,157200.0
2010-02-08 12:05:00,17.74,17.75,17.73,17.75,214200.0,12.7755,12.7827,12.7683,12.7827,214200.0
2010-02-08 12:10:00,17.74,17.76,17.74,17.74,182400.0,12.7755,12.7899,12.7755,12.7755,182400.0
2010-02-08 12:15:00,17.74,17.76,17.74,17.75,107700.0,12.7755,12.7899,12.7755,12.7827,107700.0
2010-02-08 12:20:00,17.76,17.76,17.74,17.75,108600.0,12.7899,12.7899,12.7755,12.7827,108600.0
2010-02-08 12:25:00,17.75,17.76,17.74,17.76,96000.0,12.7827,12.7899,12.7755,12.7899,96000.0
2010-02-08 12:30:00,17.76,17.76,17.75,17.76,167700.0,12.7899,12.7899,12.7827,12.7899,167700.0
2010-02-08 12:35:00,17.76,17.77,17.75,17.76,151500.0,12.7899,12.7971,12.7827,12.7899,151500.0
2010-02-08 12:40:00,17.76,17.77,17.76,17.77,146400.0,12.7899,12.7971,12.7899,12.7971,146400.0
2010-02-08 12:45:00,17.77,17.77,17.76,17.76,186000.0,12.7971,12.7971,12.7899,12.7899,186000.0
2010-02-08 12:50:00,17.76,17.77,17.76,17.77,154200.0,12.7899,12.7971,12.7899,12.7971,154200.0
2010-02-08 12:55:00,17.77,17.78,17.76,17.76,247800.0,12.7971,12.8043,12.7899,12.7899,247800.0
2010-02-08 13:00:00,17.76,17.76,17.74,17.75,213300.0,12.7899,12.7899,12.7755,12.7827,213300.0
2010-02-08 13:05:00,17.75,17.75,17.73,17.73,250200.0,12.7827,12.7827,12.7683,12.7683,250200.0
2010-02-08 13:10:00,17.73,17.74,17.71,17.72,222300.0,12.7683,12.7755,12.7539,12.7611,222300.0
2010-02-08 13:15:00,17.72,17.74,17.72,17.74,496200.0,12.7611,12.7755,12.7611,12.7755,496200.0
2010-02-08 13:20:00,17.75,17.75,17.73,17.73,162300.0,12.7827,12.7827,12.7683,12.7683,162300.0
2010-02-08 13:25:00,17.73,17.74,17.72,17.73,85800.0,12.7683,12.7755,12.7611,12.7683,85800.0
2010-02-08 13:30:00,17.74,17.74,17.73,17.73,166500.0,12.7755,12.7755,12.7683,12.7683,166500.0
2010-02-08 13:35:00,17.73,17.75,17.73,17.74,72300.0,12.7683,12.7827,12.7683,12.7755,72300.0
2010-02-08 13:40:00,17.74,17.75,17.74,17.74,139800.0,12.7755,12.7827,12.7755,12.7755,139800.0
2010-02-08 13:45:00,17.74,17.75,17.74,17.75,310800.0,12.7755,12.7827,12.7755,12.7827,310800.0
2010-02-08 13:50:00,17.74,17.75,17.74,17.75,146700.0,12.7755,12.7827,12.7755,12.7827,146700.0
2010-02-08 13:55:00,17.75,17.75,17.73,17.75,225900.0,12.7827,12.7827,12.7683,12.7827,225900.0
2010-02-08 14:00:00,17.75,17.75,17.74,17.75,404400.0,12.7827,12.7827,12.7755,12.7827,404400.0
2010-02-08 14:05:00,17.75,17.75,17.74,17.74,215100.0,12.7827,12.7827,12.7755,12.7755,215100.0
2010-02-08 14:10:00,17.74,17.75,17.74,17.75,130200.0,12.7755,12.7827,12.7755,12.7827,130200.0
2010-02-08 14:15:00,17.75,17.75,17.73,17.74,102300.0,12.7827,12.7827,12.7683,12.7755,102300.0
2010-02-08 14:20:00,17.74,17.74,17.72,17.74,126900.0,12.7755,12.7755,12.7611,12.7755,126900.0
2010-02-08 14:25:00,17.74,17.74,17.73,17.73,185100.0,12.7755,12.7755,12.7683,12.7683,185100.0
2010-02-08 14:30:00,17.73,17.74,17.73,17.74,183900.0,12.7683,12.7755,12.7683,12.7755,183900.0
2010-02-08 14:35:00,17.74,17.74,17.72,17.72,414000.0,12.7755,12.7755,12.7611,12.7611,414000.0
2010-02-08 14:40:00,17.72,17.74,17.71,17.72,198600.0,12.7611,12.7755,12.7539,12.7611,198600.0
2010-02-08 14:45:00,17.72,17.73,17.71,17.72,725700.0,12.7611,12.7683,12.7539,12.7611,725700.0
2010-02-08 14:50:00,17.72,17.73,17.72,17.73,220800.0,12.7611,12.7683,12.7611,12.7683,220800.0
2010-02-08 14:55:00,17.73,17.73,17.72,17.72,187200.0,12.7683,12.7683,12.7611,12.7611,187200.0
2010-02-08 15:00:00,17.72,17.73,17.71,17.72,356700.0,12.7611,12.7683,12.7539,12.7611,356700.0
2010-02-08 15:05:00,17.72,17.73,17.71,17.72,217800.0,12.7611,12.7683,12.7539,12.7611,217800.0
2010-02-08 15:10:00,17.72,17.72,17.7,17.71,290700.0,12.7611,12.7611,12.7467,12.7539,290700.0
2010-02-08 15:15:00,17.71,17.72,17.7,17.71,441900.0,12.7539,12.7611,12.7467,12.7539,441900.0
2010-02-08 15:20:00,17.7,17.72,17.7,17.72,350100.0,12.7467,12.7611,12.7467,12.7611,350100.0
2010-02-08 15:25:00,17.72,17.72,17.7,17.72,308700.0,12.7611,12.7611,12.7467,12.7611,308700.0
2010-02-08 15:30:00,17.72,17.73,17.71,17.72,294300.0,12.7611,12.7683,12.7539,12.7611,294300.0
2010-02-08 15:35:00,17.72,17.73,17.71,17.72,389100.0,12.7611,12.7683,12.7539,12.7611,389100.0
2010-02-08 15:40:00,17.72,17.72,17.7,17.72,515700.0,12.7611,12.7611,12.7467,12.7611,515700.0
2010-02-08 15:45:00,17.72,17.72,17.67,17.68,634800.0,12.7611,12.7611,12.7251,12.7323,634800.0
2010-02-08 15:50:00,17.68,17.7,17.67,17.67,1047600.0,12.7323,12.7467,12.7251,12.7251,1047600.0
2010-02-08 15:55:00,17.67,17.68,17.64,17.65,1878600.0,12.7251,12.7323,12.7035,12.7107,1878600.0
2010-02-09 09:30:00,17.74,17.76,17.67,17.69,975000.0,12.7755,12.7899,12.7251,12.7395,975000.0
2010-02-09 09:35:00,17.69,17.69,17.64,17.65,536700.0,12.7395,12.7395,12.7035,12.7107,536700.0
2010-02-09 09:40:00,17.65,17.67,17.63,17.63,578400.0,12.7107,12.7251,12.6963,12.6963,578400.0
2010-02-09 09:45:00,17.63,17.64,17.61,17.63,465000.0,12.6963,12.7035,12.6819,12.6963,465000.0
2010-02-09 09:50:00,17.63,17.68,17.62,17.67,516600.0,12.6963,12.7323,12.6891,12.7251,516600.0
2010-02-09 09:55:00,17.67,17.68,17.66,17.67,310200.0,12.7251,12.7323,12.7179,12.7251,310200.0
2010-02-09 10:00:00,17.67,17.69,17.67,17.69,476400.0,12.7251,12.7395,12.7251,12.7395,476400.0
2010-02-09 10:05:00,17.69,17.73,17.69,17.71,507600.0,12.7395,12.7683,12.7395,12.7539,507600.0
2010-02-09 10:10:00,17.71,17.74,17.71,17.72,257700.0,12.7539,12.7755,12.7539,12.7611,257700.0
2010-02-09 10:15:00,17.73,17.76,17.71,17.75,501000.0,12.7683,12.7899,12.7539,12.7827,501000.0
2010-02-09 10:20:00,17.75,17.76,17.74,17.76,254400.0,12.7827,12.7899,12.7755,12.7899,254400.0
2010-02-09 10:25:00,17.76,17.76,17.73,17.74,454200.0,12.7899,12.7899,12.7683,12.7755,454200.0
2010-02-09 10:30:00,17.74,17.75,17.73,17.74,276000.0,12.7755,12.7827,12.7683,12.7755,276000.0
2010-02-09 10:35:00,17.73,17.74,17.72,17.72,221700.0,12.7683,12.7755,12.7611,12.7611,221700.0
2010-02-09 10:40:00,17.72,17.73,17.71,17.72,382200.0,12.7611,12.7683,12.7539,12.7611,382200.0
2010-02-09 10:45:00,17.72,17.75,17.72,17.74,331500.0,12.7611,12.7827,12.7611,12.7755,331500.0
2010-02-09 10:50:00,17.74,17.74,17.73,17.73,151500.0,12.7755,12.7755,12.7683,12.7683,151500.0
2010-02-09 10:55:00,17.74,17.74,17.72,17.74,211200.0,12.7755,12.7755,12.7611,12.7755,211200.0
2010-02-09 11:00:00,17.74,17.74,17.72,17.74,452400.0,12.7755,12.7755,12.7611,12.7755,452400.0
2010-02-09 11:05:00,17.74,17.75,17.71,17.72,336900.0,12.7755,12.7827,12.7539,12.7611,336900.0
2010-02-09 11:10:00,17.72,17.73,17.71,17.71,214200.0,12.7611,12.7683,12.7539,12.7539,214200.0
2010-02-09 11:15:00,17.71,17.73,17.69,17.73,393600.0,12.7539,12.7683,12.7395,12.7683,393600.0
2010-02-09 11:20:00,17.73,17.74,17.71,17.72,345000.0,12.7683,12.7755,12.7539,12.7611,345000.0
2010-02-09 11:25:00,17.72,17.73,17.69,17.71,257400.0,12.7611,12.7683,12.7395,12.7539,257400.0
2010-02-09 11:30:00,17.71,17.77,17.7,17.77,571800.0,12.7539,12.7971,12.7467,12.7971,571800.0
2010-02-09 11:35:00,17.77,17.8,17.76,17.78,685200.0,12.7971,12.8187,12.7899,12.8043,685200.0
2010-02-09 11:40:00,17.78,17.79,17.75,17.76,414600.0,12.8043,12.8115,12.7827,12.7899,414600.0
2010-02-09 11:45:00,17.76,17.79,17.74,17.76,485700.0,12.7899,12.8115,12.7755,12.7899,485700.0
2010-02-09 11:50:00,17.76,17.82,17.76,17.82,381300.0,12.7899,12.8331,12.7899,12.8331,381300.0
2010-02-09 11:55:00,17.81,17.82,17.78,17.79,262800.0,12.8259,12.8331,12.8043,12.8115,262800.0
2010-02-09 12:00:00,17.79,17.81,17.78,17.81,257700.0,12.8115,12.8259,12.8043,12.8259,257700.0
2010-02-09 12:05:00,17.81,17.84,17.8,17.81,319800.0,12.8259,12.8475,12.8187,12.8259,319800.0
2010-02-09 12:10:00,17.82,17.83,17.8,17.82,454800.0,12.8331,12.8403,12.8187,12.8331,454800.0
2010-02-09 12:15:00,17.82,17.86,17.81,17.84,627000.0,12.8331,12.8619,12.8259,12.8475,627000.0
2010-02-09 12:20:00,17.84,17.87,17.84,17.86,340200.0,12.8475,12.8691,12.8475,12.8619,340200.0
2010-02-09 12:25:00,17.86,17.87,17.86,17.87,273900.0,12.8619,12.8691,12.8619,12.8691,273900.0
2010-02-09 12:30:00,17.87,17.87,17.85,17.85,312900.0,12.8691,12.8691,12.8547,12.8547,312900.0
2010-02-09 12:35:00,17.86,17.87,17.82,17.83,332100.0,12.8619,12.8691,12.8331,12.8403,332100.0
2010-02-09 12:40:00,17.83,17.83,17.75,17.79,1140300.0,12.8403,12.8403,12.7827,12.8115,1140300.0
2010-02-09 12:45:00,17.78,17.81,17.78,17.79,380100.0,12.8043,12.8259,12.8043,12.8115,380100.0
2010-02-09 12:50:00,17.79,17.79,17.75,17.76,311700.0,12.8115,12.8115,12.7827,12.7899,311700.0
2010-02-09 12:55:00,17.76,17.78,17.76,17.77,123900.0,12.7899,12.8043,12.7899,12.7971,123900.0
2010-02-09 13:00:00,17.77,17.8,17.77,17.78,207600.0,12.7971,12.8187,12.7971,12.8043,207600.0
2010-02-09 13:05:00,17.78,17.79,17.77,17.78,232500.0,12.8043,12.8115,12.7971,12.8043,232500.0
2010-02-09 13:10:00,17.78,17.78,17.76,17.77,178500.0,12.8043,12.8043,12.7899,12.7971,178500.0
2010-02-09 13:15:00,17.77,17.77,17.74,17.75,179700.0,12.7971,12.7971,12.7755,12.7827,179700.0
2010-02-09 13:20:00,17.74,17.76,17.73,17.76,221100.0,12.7755,12.7899,12.7683,12.7899,221100.0
2010-02-09 13:25:00,17.76,17.77,17.72,17.73,515700.0,12.7899,12.7971,12.7611,12.7683,515700.0
2010-02-09 13:30:00,17.73,17.75,17.72,17.72,426600.0,12.7683,12.7827,12.7611,12.7611,426600.0
2010-02-09 13:35:00,17.72,17.76,17.72,17.75,302700.0,12.7611,12.7899,12.7611,12.7827,302700.0
2010-02-09 13:40:00,17.76,17.76,17.73,17.75,234600.0,12.7899,12.7899,12.7683,12.7827,234600.0
2010-02-09 13:45:00,17.75,17.77,17.75,17.76,255300.0,12.7827,12.7971,12.7827,12.7899,255300.0
2010-02-09 13:50:00,17.76,17.77,17.75,17.77,261600.0,12.7899,12.7971,12.7827,12.7971,261600.0
2010-02-09 13:55:00,17.76,17.77,17.76,17.77,135300.0,12.7899,12.7971,12.7899,12.7971,135300.0
2010-02-09 14:00:00,17.77,17.78,17.75,17.76,231000.0,12.7971,12.8043,12.7827,12.7899,231000.0
2010-02-09 14:05:00,17.76,17.77,17.75,17.76,474000.0,12.7899,12.7971,12.7827,12.7899,474000.0
2010-02-09 14:10:00,17.75,17.77,17.75,17.76,99000.0,12.7827,12.7971,12.7827,12.7899,99000.0
2010-02-09 14:15:00,17.76,17.77,17.74,17.74,189000.0,12.7899,12.7971,12.7755,12.7755,189000.0
2010-02-09 14:20:00,17.74,17.75,17.74,17.74,125400.0,12.7755,12.7827,12.7755,12.7755,125400.0
2010-02-09 14:25:00,17.74,17.75,17.74,17.75,80100.0,12.7755,12.7827,12.7755,12.7827,80100.0
2010-02-09 14:30:00,17.76,17.78,17.75,17.77,238800.0,12.7899,12.8043,12.7827,12.7971,238800.0
2010-02-09 14:35:00,17.77,17.78,17.75,17.76,181500.0,12.7971,12.8043,12.7827,12.7899,181500.0
2010-02-09 14:40:00,17.75,17.78,17.75,17.76,251100.0,12.7827,12.8043,12.7827,12.7899,251100.0
2010-02-09 14:45:00,17.77,17.77,17.74,17.76,216600.0,12.7971,12.7971,12.7755,12.7899,216600.0
2010-02-09 14:50:00,17.76,17.76,17.74,17.75,255600.0,12.7899,12.7899,12.7755,12.7827,255600.0
2010-02-09 14:55:00,17.75,17.77,17.75,17.75,253800.0,12.7827,12.7971,12.7827,12.7827,253800.0
2010-02-09 15:00:00,17.75,17.76,17.74,17.76,359700.0,12.7827,12.7899,12.7755,12.7899,359700.0
2010-02-09 15:05:00,17.76,17.77,17.75,17.75,232800.0,12.7899,12.7971,12.7827,12.7827,232800.0
2010-02-09 15:10:00,17.75,17.77,17.74,17.77,279600.0,12.7827,12.7971,12.7755,12.7971,279600.0
2010-02-09 15:15:00,17.77,17.77,17.74,17.74,401700.0,12.7971,12.7971,12.7755,12.7755,401700.0
2010-02-09 15:20:00,17.75,17.78,17.75,17.77,397800.0,12.7827,12.8043,12.7827,12.7971,397800.0
2010-02-09 15:25:00,17.77,17.79,17.76,17.77,549600.0,12.7971,12.8115,12.7899,12.7971,549600.0
2010-02-09 15:30:00,17.77,17.79,17.76,17.79,353400.0,12.7971,12.8115,12.7899,12.8115,353400.0
2010-02-09 15:35:00,17.79,17.79,17.78,17.78,356100.0,12.8115,12.8115,12.8043,12.8043,356100.0
2010-02-09 15:40:00,17.78,17.79,17.77,17.77,757200.0,12.8043,12.8115,12.7971,12.7971,757200.0
2010-02-09 15:45:00,17.77,17.78,17.75,17.76,552000.0,12.7971,12.8043,12.7827,12.7899,552000.0
2010-02-09 15:50:00,17.76,17.76,17.71,17.72,915600.0,12.7899,12.7899,12.7539,12.7611,915600.0
2010-02-09 15:55:00,17.72,17.75,17.72,17.75,1393500.0,12.7611,12.7827,12.7611,12.7827,1393500.0
2010-02-10 09:30:00,17.76,17.77,17.69,17.76,579000.0,12.7899,12.7971,12.7395,12.7899,579000.0
2010-02-10 09:35:00,17.76,17.79,17.72,17.73,588900.0,12.7899,12.8115,12.7611,12.7683,588900.0
2010-02-10 09:40:00,17.73,17.74,17.7,17.72,537300.0,12.7683,12.7755,12.7467,12.7611,537300.0
2010-02-10 09:45:00,17.72,17.76,17.72,17.76,287700.0,12.7611,12.7899,12.7611,12.7899,287700.0
2010-02-10 09:50:00,17.76,17.77,17.74,17.75,295800.0,12.7899,12.7971,12.7755,12.7827,295800.0
2010-02-10 09:55:00,17.75,17.76,17.72,17.73,394500.0,12.7827,12.7899,12.7611,12.7683,394500.0
2010-02-10 10:00:00,17.73,17.74,17.69,17.73,675900.0,12.7683,12.7755,12.7395,12.7683,675900.0
2010-02-10 10:05:00,17.73,17.73,17.69,17.7,547800.0,12.7683,12.7683,12.7395,12.7467,547800.0
2010-02-10 10:10:00,17.7,17.72,17.69,17.72,572100.0,12.7467,12.7611,12.7395,12.7611,572100.0
2010-02-10 10:15:00,17.72,17.72,17.68,17.7,812100.0,12.7611,12.7611,12.7323,12.7467,812100.0
2010-02-10 10:20:00,17.7,17.7,17.68,17.68,396300.0,12.7467,12.7467,12.7323,12.7323,396300.0
2010-02-10 10:25:00,17.68,17.69,17.65,17.69,704100.0,12.7323,12.7395,12.7107,12.7395,704100.0
2010-02-10 10:30:00,17.69,17.69,17.66,17.68,459300.0,12.7395,12.7395,12.7179,12.7323,459300.0
2010-02-10 10:35:00,17.68,17.69,17.66,17.67,201900.0,12.7323,12.7395,12.7179,12.7251,201900.0
2010-02-10 10:40:00,17.67,17.68,17.66,17.67,140100.0,12.7251,12.7323,12.7179,12.7251,140100.0
2010-02-10 10:45:00,17.67,17.67,17.65,17.66,187800.0,12.7251,12.7251,12.7107,12.7179,187800.0
2010-02-10 10:50:00,17.66,17.68,17.66,17.67,283500.0,12.7179,12.7323,12.7179,12.7251,283500.0
2010-02-10 10:55:00,17.67,17.68,17.66,17.68,362400.0,12.7251,12.7323,12.7179,12.7323,362400.0
2010-02-10 11:00:00,17.68,17.68,17.66,17.67,364200.0,12.7323,12.7323,12.7179,12.7251,364200.0
2010-02-10 11:05:00,17.67,17.7,17.66,17.7,313800.0,12.7251,12.7467,12.7179,12.7467,313800.0
2010-02-10 11:10:00,17.7,17.7,17.67,17.67,202500.0,12.7467,12.7467,12.7251,12.7251,202500.0
2010-02-10 11:15:00,17.67,17.68,17.66,17.66,251100.0,12.7251,12.7323,12.7179,12.7179,251100.0
2010-02-10 11:20:00,17.66,17.7,17.66,17.69,281100.0,12.7179,12.7467,12.7179,12.7395,281100.0
2010-02-10 11:25:00,17.69,17.74,17.69,17.74,436500.0,12.7395,12.7755,12.7395,12.7755,436500.0
2010-02-10 11:30:00,17.74,17.76,17.74,17.75,301500.0,12.7755,12.7899,12.7755,12.7827,301500.0
2010-02-10 11:35:00,17.75,17.78,17.74,17.77,353700.0,12.7827,12.8043,12.7755,12.7971,353700.0
2010-02-10 11:40:00,17.77,17.77,17.76,17.76,228900.0,12.7971,12.7971,12.7899,12.7899,228900.0
2010-02-10 11:45:00,17.76,17.77,17.76,17.77,274200.0,12.7899,12.7971,12.7899,12.7971,274200.0
2010-02-10 11:50:00,17.76,17.8,17.76,17.79,373500.0,12.7899,12.8187,12.7899,12.8115,373500.0
2010-02-10 11:55:00,17.8,17.81,17.77,17.79,663000.0,12.8187,12.8259,12.7971,12.8115,663000.0
2010-02-10 12:00:00,17.79,17.8,17.77,17.79,308700.0,12.8115,12.8187,12.7971,12.8115,308700.0
2010-02-10 12:05:00,17.79,17.79,17.77,17.78,295200.0,12.8115,12.8115,12.7971,12.8043,295200.0
2010-02-10 12:10:00,17.78,17.8,17.78,17.79,360000.0,12.8043,12.8187,12.8043,12.8115,360000.0
2010-02-10 12:15:00,17.79,17.8,17.78,17.79,273000.0,12.8115,12.8187,12.8043,12.8115,273000.0
2010-02-10 12:20:00,17.79,17.83,17.79,17.81,484500.0,12.8115,12.8403,12.8115,12.8259,484500.0
2010-02-10 12:25:00,17.81,17.83,17.8,17.81,314400.0,12.8259,12.8403,12.8187,12.8259,314400.0
2010-02-10 12:30:00,17.82,17.83,17.81,17.81,449400.0,12.8331,12.8403,12.8259,12.8259,449400.0
2010-02-10 12:35:00,17.81,17.83,17.79,17.79,364200.0,12.8259,12.8403,12.8115,12.8115,364200.0
2010-02-10 12:40:00,17.79,17.8,17.78,17.8,339300.0,12.8115,12.8187,12.8043,12.8187,339300.0
2010-02-10 12:45:00,17.8,17.81,17.78,17.78,199800.0,12.8187,12.8259,12.8043,12.8043,199800.0
2010-02-10 12:50:00,17.78,17.78,17.77,17.78,126600.0,12.8043,12.8043,12.7971,12.8043,126600.0
2010-02-10 12:55:00,17.78,17.78,17.75,17.76,122400.0,12.8043,12.8043,12.7827,12.7899,122400.0
2010-02-10 13:00:00,17.76,17.78,17.76,17.76,162900.0,12.7899,12.8043,12.7899,12.7899,162900.0
2010-02-10 13:05:00,17.76,17.78,17.75,17.77,221700.0,12.7899,12.8043,12.7827,12.7971,221700.0
2010-02-10 13:10:00,17.77,17.77,17.74,17.74,487500.0,12.7971,12.7971,12.7755,12.7755,487500.0
2010-02-10 13:15:00,17.74,17.75,17.74,17.75,159300.0,12.7755,12.7827,12.7755,12.7827,159300.0
2010-02-10 13:20:00,17.75,17.75,17.74,17.75,121200.0,12.7827,12.7827,12.7755,12.7827,121200.0
2010-02-10 13:25:00,17.76,17.78,17.75,17.77,216300.0,12.7899,12.8043,12.7827,12.7971,216300.0
2010-02-10 13:30:00,17.77,17.78,17.76,17.76,135600.0,12.7971,12.8043,12.7899,12.7899,135600.0
2010-02-10 13:35:00,17.77,17.77,17.75,17.75,162900.0,12.7971,12.7971,12.7827,12.7827,162900.0
2010-02-10 13:40:00,17.75,17.76,17.75,17.76,316200.0,12.7827,12.7899,12.7827,12.7899,316200.0
2010-02-10 13:45:00,17.76,17.77,17.75,17.75,177300.0,12.7899,12.7971,12.7827,12.7827,177300.0
2010-02-10 13:50:00,17.75,17.76,17.74,17.75,126000.0,12.7827,12.7899,12.7755,12.7827,126000.0
2010-02-10 13:55:00,17.75,17.77,17.74,17.76,350400.0,12.7827,12.7971,12.7755,12.7899,350400.0
2010-02-10 14:00:00,17.76,17.77,17.76,17.76,141300.0,12.7899,12.7971,12.7899,12.7899,141300.0
2010-02-10 14:05:00,17.76,17.78,17.76,17.76,133800.0,12.7899,12.8043,12.7899,12.7899,133800.0
2010-02-10 14:10:00,17.76,17.76,17.75,17.76,301500.0,12.7899,12.7899,12.7827,12.7899,301500.0
2010-02-10 14:15:00,17.76,17.77,17.75,17.76,304500.0,12.7899,12.7971,12.7827,12.7899,304500.0
2010-02-10 14:20:00,17.76,17.76,17.74,17.75,253800.0,12.7899,12.7899,12.7755,12.7827,253800.0
2010-02-10 14:25:00,17.75,17.76,17.75,17.75,172800.0,12.7827,12.7899,12.7827,12.7827,172800.0
2010-02-10 14:30:00,17.75,17.75,17.72,17.73,232800.0,12.7827,12.7827,12.7611,12.7683,232800.0
2010-02-10 14:35:00,17.73,17.74,17.72,17.73,294300.0,12.7683,12.7755,12.7611,12.7683,294300.0
2010-02-10 14:40:00,17.73,17.74,17.72,17.73,227100.0,12.7683,12.7755,12.7611,12.7683,227100.0
2010-02-10 14:45:00,17.73,17.74,17.72,17.73,137700.0,12.7683,12.7755,12.7611,12.7683,137700.0
2010-02-10 14:50:00,17.73,17.75,17.72,17.73,427800.0,12.7683,12.7827,12.7611,12.7683,427800.0
2010-02-10 14:55:00,17.74,17.74,17.73,17.74,196500.0,12.7755,12.7755,12.7683,12.7755,196500.0
2010-02-10 15:00:00,17.73,17.75,17.73,17.75,280500.0,12.7683,12.7827,12.7683,12.7827,280500.0
2010-02-10 15:05:00,17.75,17.76,17.74,17.75,351600.0,12.7827,12.7899,12.7755,12.7827,351600.0
2010-02-10 15:10:00,17.75,17.78,17.75,17.78,419400.0,12.7827,12.8043,12.7827,12.8043,419400.0
2010-02-10 15:15:00,17.78,17.78,17.76,17.76,356400.0,12.8043,12.8043,12.7899,12.7899,356400.0
2010-02-10 15:20:00,17.76,17.76,17.75,17.76,216900.0,12.7899,12.7899,12.7827,12.7899,216900.0
2010-02-10 15:25:00,17.76,17.78,17.75,17.77,444900.0,12.7899,12.8043,12.7827,12.7971,444900.0
2010-02-10 15:30:00,17.77,17.78,17.74,17.75,444000.0,12.7971,12.8043,12.7755,12.7827,444000.0
2010-02-10 15:35:00,17.75,17.77,17.73,17.75,914100.0,12.7827,12.7971,12.7683,12.7827,914100.0
2010-02-10 15:40:00,17.75,17.77,17.74,17.75,499800.0,12.7827,12.7971,12.7755,12.7827,499800.0
2010-02-10 15:45:00,17.75,17.77,17.75,17.75,369300.0,12.7827,12.7971,12.7827,12.7827,369300.0
2010-02-10 15:50:00,17.75,17.76,17.74,17.75,592800.0,12.7827,12.7899,12.7755,12.7827,592800.0
2010-02-10 15:55:00,17.75,17.76,17.75,17.75,735900.0,12.7827,12.7899,12.7827,12.7827,735900.0
2010-02-11 09:30:00,17.71,17.77,17.68,17.72,502200.0,12.7539,12.7971,12.7323,12.7611,502200.0
2010-02-11 09:35:00,17.72,17.76,17.68,17.71,833400.0,12.7611,12.7899,12.7323,12.7539,833400.0
2010-02-11 09:40:00,17.71,17.71,17.68,17.68,790800.0,12.7539,12.7539,12.7323,12.7323,790800.0
2010-02-11 09:45:00,17.68,17.69,17.67,17.69,624300.0,12.7323,12.7395,12.7251,12.7395,624300.0
2010-02-11 09:50:00,17.69,17.72,17.67,17.67,786600.0,12.7395,12.7611,12.7251,12.7251,786600.0
2010-02-11 09:55:00,17.68,17.69,17.67,17.69,246600.0,12.7323,12.7395,12.7251,12.7395,246600.0
2010-02-11 10:00:00,17.69,17.7,17.67,17.68,743100.0,12.7395,12.7467,12.7251,12.7323,743100.0
2010-02-11 10:05:00,17.68,17.69,17.67,17.67,454800.0,12.7323,12.7395,12.7251,12.7251,454800.0
2010-02-11 10:10:00,17.67,17.71,17.67,17.68,536100.0,12.7251,12.7539,12.7251,12.7323,536100.0
2010-02-11 10:15:00,17.68,17.69,17.67,17.68,244500.0,12.7323,12.7395,12.7251,12.7323,244500.0
2010-02-11 10:20:00,17.68,17.68,17.67,17.67,352800.0,12.7323,12.7323,12.7251,12.7251,352800.0
2010-02-11 10:25:00,17.68,17.68,17.67,17.67,261300.0,12.7323,12.7323,12.7251,12.7251,261300.0
2010-02-11 10:30:00,17.68,17.68,17.65,17.66,778800.0,12.7323,12.7323,12.7107,12.7179,778800.0
2010-02-11 10:35:00,17.66,17.67,17.65,17.66,232500.0,12.7179,12.7251,12.7107,12.7179,232500.0
2010-02-11 10:40:00,17.66,17.67,17.64,17.66,234600.0,12.7179,12.7251,12.7035,12.7179,234600.0
2010-02-11 10:45:00,17.66,17.67,17.65,17.66,357600.0,12.7179,12.7251,12.7107,12.7179,357600.0
2010-02-11 10:50:00,17.66,17.66,17.64,17.66,266400.0,12.7179,12.7179,12.7035,12.7179,266400.0
2010-02-11 10:55:00,17.66,17.66,17.64,17.66,208500.0,12.7179,12.7179,12.7035,12.7179,208500.0
2010-02-11 11:00:00,17.66,17.67,17.65,17.67,474600.0,12.7179,12.7251,12.7107,12.7251,474600.0
2010-02-11 11:05:00,17.67,17.67,17.65,17.66,270600.0,12.7251,12.7251,12.7107,12.7179,270600.0
2010-02-11 11:10:00,17.66,17.67,17.66,17.66,410700.0,12.7179,12.7251,12.7179,12.7179,410700.0
2010-02-11 11:15:00,17.66,17.67,17.65,17.65,397800.0,12.7179,12.7251,12.7107,12.7107,397800.0
2010-02-11 11:20:00,17.66,17.68,17.66,17.67,610500.0,12.7179,12.7323,12.7179,12.7251,610500.0
2010-02-11 11:25:00,17.67,17.68,17.67,17.67,561600.0,12.7251,12.7323,12.7251,12.7251,561600.0
2010-02-11 11:30:00,17.68,17.7,17.67,17.69,304800.0,12.7323,12.7467,12.7251,12.7395,304800.0
2010-02-11 11:35:00,17.69,17.71,17.68,17.7,184500.0,12.7395,12.7539,12.7323,12.7467,184500.0
2010-02-11 11:40:00,17.7,17.74,17.69,17.73,548700.0,12.7467,12.7755,12.7395,12.7683,548700.0
2010-02-11 11:45:00,17.72,17.76,17.72,17.75,705300.0,12.7611,12.7899,12.7611,12.7827,705300.0
2010-02-11 11:50:00,17.75,17.76,17.75,17.76,330300.0,12.7827,12.7899,12.7827,12.7899,330300.0
2010-02-11 11:55:00,17.75,17.76,17.72,17.73,555600.0,12.7827,12.7899,12.7611,12.7683,555600.0
2010-02-11 12:00:00,17.73,17.76,17.73,17.76,290700.0,12.7683,12.7899,12.7683,12.7899,290700.0
2010-02-11 12:05:00,17.76,17.76,17.73,17.75,276900.0,12.7899,12.7899,12.7683,12.7827,276900.0
2010-02-11 12:10:00,17.75,17.76,17.73,17.73,297900.0,12.7827,12.7899,12.7683,12.7683,297900.0
2010-02-11 12:15:00,17.73,17.75,17.72,17.72,313200.0,12.7683,12.7827,12.7611,12.7611,313200.0
2010-02-11 12:20:00,17.72,17.73,17.7,17.71,268800.0,12.7611,12.7683,12.7467,12.7539,268800.0
2010-02-11 12:25:00,17.71,17.72,17.7,17.71,119700.0,12.7539,12.7611,12.7467,12.7539,119700.0
2010-02-11 12:30:00,17.71,17.72,17.71,17.72,67500.0,12.7539,12.7611,12.7539,12.7611,67500.0
2010-02-11 12:35:00,17.72,17.75,17.71,17.74,211200.0,12.7611,12.7827,12.7539,12.7755,211200.0
2010-02-11 12:40:00,17.74,17.75,17.74,17.75,159900.0,12.7755,12.7827,12.7755,12.7827,159900.0
2010-02-11 12:45:00,17.75,17.76,17.74,17.74,172500.0,12.7827,12.7899,12.7755,12.7755,172500.0
2010-02-11 12:50:00,17.74,17.76,17.74,17.75,158400.0,12.7755,12.7899,12.7755,12.7827,158400.0
2010-02-11 12:55:00,17.75,17.76,17.75,17.75,258000.0,12.7827,12.7899,12.7827,12.7827,258000.0
2010-02-11 13:00:00,17.75,17.75,17.74,17.74,98700.0,12.7827,12.7827,12.7755,12.7755,98700.0
2010-02-11 13:05:00,17.74,17.76,17.74,17.75,85800.0,12.7755,12.7899,12.7755,12.7827,85800.0
2010-02-11 13:10:00,17.75,17.77,17.75,17.76,80700.0,12.7827,12.7971,12.7827,12.7899,80700.0
2010-02-11 13:15:00,17.77,17.78,17.76,17.78,354300.0,12.7971,12.8043,12.7899,12.8043,354300.0
2010-02-11 13:20:00,17.78,17.8,17.77,17.79,274800.0,12.8043,12.8187,12.7971,12.8115,274800.0
2010-02-11 13:25:00,17.79,17.81,17.79,17.79,367500.0,12.8115,12.8259,12.8115,12.8115,367500.0
2010-02-11 13:30:00,17.79,17.82,17.79,17.81,664500.0,12.8115,12.8331,12.8115,12.8259,664500.0
2010-02-11 13:35:00,17.81,17.81,17.78,17.78,208200.0,12.8259,12.8259,12.8043,12.8043,208200.0
2010-02-11 13:40:00,17.78,17.79,17.78,17.78,135600.0,12.8043,12.8115,12.8043,12.8043,135600.0
2010-02-11 13:45:00,17.78,17.79,17.75,17.76,293700.0,12.8043,12.8115,12.7827,12.7899,293700.0
2010-02-11 13:50:00,17.76,17.76,17.74,17.75,337500.0,12.7899,12.7899,12.7755,12.7827,337500.0
2010-02-11 13:55:00,17.75,17.77,17.75,17.76,489300.0,12.7827,12.7971,12.7827,12.7899,489300.0
2010-02-11 14:00:00,17.76,17.82,17.76,17.79,402900.0,12.7899,12.8331,12.7899,12.8115,402900.0
2010-02-11 14:05:00,17.79,17.79,17.77,17.77,271200.0,12.8115,12.8115,12.7971,12.7971,271200.0
2010-02-11 14:10:00,17.77,17.77,17.75,17.77,235500.0,12.7971,12.7971,12.7827,12.7971,235500.0
2010-02-11 14:15:00,17.77,17.78,17.77,17.78,224100.0,12.7971,12.8043,12.7971,12.8043,224100.0
2010-02-11 14:20:00,17.78,17.78,17.77,17.78,152400.0,12.8043,12.8043,12.7971,12.8043,152400.0
2010-02-11 14:25:00,17.78,17.79,17.77,17.79,274200.0,12.8043,12.8115,12.7971,12.8115,274200.0
2010-02-11 14:30:00,17.79,17.8,17.77,17.78,618300.0,12.8115,12.8187,12.7971,12.8043,618300.0
2010-02-11 14:35:00,17.78,17.79,17.77,17.79,223200.0,12.8043,12.8115,12.7971,12.8115,223200.0
2010-02-11 14:40:00,17.79,17.79,17.76,17.76,378600.0,12.8115,12.8115,12.7899,12.7899,378600.0
2010-02-11 14:45:00,17.76,17.8,17.76,17.76,535800.0,12.7899,12.8187,12.7899,12.7899,535800.0
2010-02-11 14:50:00,17.77,17.77,17.73,17.73,543600.0,12.7971,12.7971,12.7683,12.7683,543600.0
2010-02-11 14:55:00,17.74,17.76,17.73,17.76,292500.0,12.7755,12.7899,12.7683,12.7899,292500.0
2010-02-11 15:00:00,17.76,17.76,17.74,17.76,262500.0,12.7899,12.7899,12.7755,12.7899,262500.0
2010-02-11 15:05:00,17.76,17.77,17.76,17.76,243300.0,12.7899,12.7971,12.7899,12.7899,243300.0
2010-02-11 15:10:00,17.76,17.76,17.75,17.75,893400.0,12.7899,12.7899,12.7827,12.7827,893400.0
2010-02-11 15:15:00,17.75,17.75,17.73,17.73,369600.0,12.7827,12.7827,12.7683,12.7683,369600.0
2010-02-11 15:20:00,17.74,17.74,17.73,17.73,538800.0,12.7755,12.7755,12.7683,12.7683,538800.0
2010-02-11 15:25:00,17.73,17.74,17.72,17.72,482100.0,12.7683,12.7755,12.7611,12.7611,482100.0
2010-02-11 15:30:00,17.72,17.73,17.72,17.73,540000.0,12.7611,12.7683,12.7611,12.7683,540000.0
2010-02-11 15:35:00,17.73,17.73,17.72,17.72,427200.0,12.7683,12.7683,12.7611,12.7611,427200.0
2010-02-11 15:40:00,17.72,17.73,17.71,17.72,848400.0,12.7611,12.7683,12.7539,12.7611,848400.0
2010-02-11 15:45:00,17.72,17.72,17.68,17.7,1241700.0,12.7611,12.7611,12.7323,12.7467,1241700.0
2010-02-11 15:50:00,17.7,17.72,17.7,17.72,1015800.0,12.7467,12.7611,12.7467,12.7611,1015800.0
2010-02-11 15:55:00,17.72,17.72,17.69,17.7,1551000.0,12.7611,12.7611,12.7395,12.7467,1551000.0
2010-02-12 09:30:00,17.7,17.7,17.62,17.64,899400.0,12.7467,12.7467,12.6891,12.7035,899400.0
2010-02-12 09:35:00,17.64,17.69,17.63,17.65,1183800.0,12.7035,12.7395,12.6963,12.7107,1183800.0
2010-02-12 09:40:00,17.65,17.69,17.63,17.67,754500.0,12.7107,12.7395,12.6963,12.7251,754500.0
2010-02-12 09:45:00,17.67,17.67,17.64,17.66,702000.0,12.7251,12.7251,12.7035,12.7179,702000.0
2010-02-12 09:50:00,17.65,17.66,17.62,17.62,868800.0,12.7107,12.7179,12.6891,12.6891,868800.0
2010-02-12 09:55:00,17.62,17.66,17.62,17.65,1000500.0,12.6891,12.7179,12.6891,12.7107,1000500.0
2010-02-12 10:00:00,17.65,17.65,17.61,17.62,967200.0,12.7107,12.7107,12.6819,12.6891,967200.0
2010-02-12 10:05:00,17.62,17.66,17.61,17.65,648000.0,12.6891,12.7179,12.6819,12.7107,648000.0
2010-02-12 10:10:00,17.65,17.66,17.62,17.62,406500.0,12.7107,12.7179,12.6891,12.6891,406500.0
2010-02-12 10:15:00,17.62,17.65,17.62,17.63,451800.0,12.6891,12.7107,12.6891,12.6963,451800.0
2010-02-12 10:20:00,17.63,17.63,17.61,17.62,402000.0,12.6963,12.6963,12.6819,12.6891,402000.0
2010-02-12 10:25:00,17.62,17.64,17.61,17.63,599700.0,12.6891,12.7035,12.6819,12.6963,599700.0
2010-02-12 10:30:00,17.63,17.63,17.61,17.61,827100.0,12.6963,12.6963,12.6819,12.6819,827100.0
2010-02-12 10:35:00,17.61,17.61,17.58,17.59,753600.0,12.6819,12.6819,12.6603,12.6675,753600.0
2010-02-12 10:40:00,17.59,17.6,17.57,17.6,740700.0,12.6675,12.6747,12.6531,12.6747,740700.0
2010-02-12 10:45:00,17.6,17.61,17.59,17.59,309900.0,12.6747,12.6819,12.6675,12.6675,309900.0
2010-02-12 10:50:00,17.59,17.61,17.58,17.6,374400.0,12.6675,12.6819,12.6603,12.6747,374400.0
2010-02-12 10:55:00,17.6,17.61,17.59,17.6,406800.0,12.6747,12.6819,12.6675,12.6747,406800.0
2010-02-12 11:00:00,17.6,17.6,17.58,17.58,504900.0,12.6747,12.6747,12.6603,12.6603,504900.0
2010-02-12 11:05:00,17.59,17.59,17.58,17.59,270000.0,12.6675,12.6675,12.6603,12.6675,270000.0
2010-02-12 11:10:00,17.59,17.59,17.57,17.57,518400.0,12.6675,12.6675,12.6531,12.6531,518400.0
2010-02-12 11:15:00,17.57,17.57,17.56,17.57,580800.0,12.6531,12.6531,12.6459,12.6531,580800.0
2010-02-12 11:20:00,17.57,17.58,17.57,17.57,927300.0,12.6531,12.6603,12.6531,12.6531,927300.0
2010-02-12 11:25:00,17.57,17.57,17.56,17.57,349500.0,12.6531,12.6531,12.6459,12.6531,349500.0
2010-02-12 11:30:00,17.57,17.58,17.56,17.56,610800.0,12.6531,12.6603,12.6459,12.6459,610800.0
2010-02-12 11:35:00,17.56,17.57,17.55,17.56,333000.0,12.6459,12.6531,12.6387,12.6459,333000.0
2010-02-12 11:40:00,17.56,17.59,17.56,17.57,563700.0,12.6459,12.6675,12.6459,12.6531,563700.0
2010-02-12 11:45:00,17.57,17.6,17.57,17.58,330600.0,12.6531,12.6747,12.6531,12.6603,330600.0
2010-02-12 11:50:00,17.58,17.59,17.57,17.59,245700.0,12.6603,12.6675,12.6531,12.6675,245700.0
2010-02-12 11:55:00,17.59,17.6,17.58,17.6,476400.0,12.6675,12.6747,12.6603,12.6747,476400.0
2010-02-12 12:00:00,17.6,17.61,17.58,17.6,323100.0,12.6747,12.6819,12.6603,12.6747,323100.0
2010-02-12 12:05:00,17.6,17.6,17.58,17.6,258300.0,12.6747,12.6747,12.6603,12.6747,258300.0
2010-02-12 12:10:00,17.6,17.63,17.59,17.63,471600.0,12.6747,12.6963,12.6675,12.6963,471600.0
2010-02-12 12:15:00,17.63,17.66,17.63,17.64,977100.0,12.6963,12.7179,12.6963,12.7035,977100.0
2010-02-12 12:20:00,17.64,17.67,17.64,17.67,701100.0,12.7035,12.7251,12.7035,12.7251,701100.0
2010-02-12 12:25:00,17.67,17.67,17.65,17.66,732900.0,12.7251,12.7251,12.7107,12.7179,732900.0
2010-02-12 12:30:00,17.66,17.67,17.65,17.66,629700.0,12.7179,12.7251,12.7107,12.7179,629700.0
2010-02-12 12:35:00,17.67,17.67,17.66,17.67,299700.0,12.7251,12.7251,12.7179,12.7251,299700.0
2010-02-12 12:40:00,17.67,17.67,17.65,17.65,754500.0,12.7251,12.7251,12.7107,12.7107,754500.0
2010-02-12 12:45:00,17.65,17.66,17.65,17.65,428700.0,12.7107,12.7179,12.7107,12.7107,428700.0
2010-02-12 12:50:00,17.65,17.66,17.64,17.66,337200.0,12.7107,12.7179,12.7035,12.7179,337200.0
2010-02-12 12:55:00,17.66,17.66,17.66,17.66,215100.0,12.7179,12.7179,12.7179,12.7179,215100.0
2010-02-12 13:00:00,17.66,17.66,17.65,17.66,243900.0,12.7179,12.7179,12.7107,12.7179,243900.0
2010-02-12 13:05:00,17.65,17.66,17.65,17.66,219300.0,12.7107,12.7179,12.7107,12.7179,219300.0
2010-02-12 13:10:00,17.66,17.66,17.64,17.65,281400.0,12.7179,12.7179,12.7035,12.7107,281400.0
2010-02-12 13:15:00,17.65,17.65,17.62,17.63,591000.0,12.7107,12.7107,12.6891,12.6963,591000.0
2010-02-12 13:20:00,17.63,17.63,17.62,17.62,891300.0,12.6963,12.6963,12.6891,12.6891,891300.0
2010-02-12 13:25:00,17.62,17.63,17.61,17.61,182700.0,12.6891,12.6963,12.6819,12.6819,182700.0
2010-02-12 13:30:00,17.61,17.63,17.6,17.63,444300.0,12.6819,12.6963,12.6747,12.6963,444300.0
2010-02-12 13:35:00,17.63,17.63,17.62,17.63,195600.0,12.6963,12.6963,12.6891,12.6963,195600.0
2010-02-12 13:40:00,17.63,17.63,17.61,17.61,470400.0,12.6963,12.6963,12.6819,12.6819,470400.0
2010-02-12 13:45:00,17.61,17.64,17.61,17.64,260700.0,12.6819,12.7035,12.6819,12.7035,260700.0
2010-02-12 13:50:00,17.64,17.65,17.63,17.64,233400.0,12.7035,12.7107,12.6963,12.7035,233400.0
2010-02-12 13:55:00,17.64,17.64,17.62,17.62,366600.0,12.7035,12.7035,12.6891,12.6891,366600.0
2010-02-12 14:00:00,17.62,17.63,17.61,17.61,739800.0,12.6891,12.6963,12.6819,12.6819,739800.0
2010-02-12 14:05:00,17.62,17.63,17.62,17.63,306000.0,12.6891,12.6963,12.6891,12.6963,306000.0
2010-02-12 14:10:00,17.63,17.65,17.62,17.65,638400.0,12.6963,12.7107,12.6891,12.7107,638400.0
2010-02-12 14:15:00,17.65,17.66,17.64,17.66,397200.0,12.7107,12.7179,12.7035,12.7179,397200.0
2010-02-12 14:20:00,17.66,17.68,17.66,17.67,772800.0,12.7179,12.7323,12.7179,12.7251,772800.0
2010-02-12 14:25:00,17.67,17.67,17.65,17.66,600600.0,12.7251,12.7251,12.7107,12.7179,600600.0
2010-02-12 14:30:00,17.66,17.66,17.64,17.64,490800.0,12.7179,12.7179,12.7035,12.7035,490800.0
2010-02-12 14:35:00,17.64,17.66,17.63,17.64,736200.0,12.7035,12.7179,12.6963,12.7035,736200.0
2010-02-12 14:40:00,17.64,17.65,17.62,17.63,493800.0,12.7035,12.7107,12.6891,12.6963,493800.0
2010-02-12 14:45:00,17.63,17.65,17.63,17.64,632400.0,12.6963,12.7107,12.6963,12.7035,632400.0
2010-02-12 14:50:00,17.64,17.65,17.64,17.64,406500.0,12.7035,12.7107,12.7035,12.7035,406500.0
2010-02-12 14:55:00,17.64,17.64,17.62,17.63,370500.0,12.7035,12.7035,12.6891,12.6963,370500.0
2010-02-12 15:00:00,17.63,17.63,17.61,17.62,541200.0,12.6963,12.6963,12.6819,12.6891,541200.0
2010-02-12 15:05:00,17.62,17.64,17.62,17.63,647700.0,12.6891,12.7035,12.6891,12.6963,647700.0
2010-02-12 15:10:00,17.63,17.63,17.61,17.62,479100.0,12.6963,12.6963,12.6819,12.6891,479100.0
2010-02-12 15:15:00,17.62,17.62,17.6,17.6,373500.0,12.6891,12.6891,12.6747,12.6747,373500.0
2010-02-12 15:20:00,17.6,17.62,17.6,17.62,447300.0,12.6747,12.6891,12.6747,12.6891,447300.0
2010-02-12 15:25:00,17.62,17.62,17.6,17.61,452100.0,12.6891,12.6891,12.6747,12.6819,452100.0
2010-02-12 15:30:00,17.6,17.6,17.59,17.6,624600.0,12.6747,12.6747,12.6675,12.6747,624600.0
2010-02-12 15:35:00,17.6,17.61,17.59,17.6,834000.0,12.6747,12.6819,12.6675,12.6747,834000.0
2010-02-12 15:40:00,17.6,17.65,17.6,17.63,776100.0,12.6747,12.7107,12.6747,12.6963,776100.0
2010-02-12 15:45:00,17.63,17.63,17.61,17.62,711900.0,12.6963,12.6963,12.6819,12.6891,711900.0
2010-02-12 15:50:00,17.62,17.63,17.61,17.63,1081800.0,12.6891,12.6963,12.6819,12.6963,1081800.0
2010-02-12 15:55:00,17.63,17.64,17.61,17.63,3190500.0,12.6963,12.7035,12.6819,12.6963,3190500.0
2010-02-16 09:30:00,17.75,17.75,17.63,17.65,1236900.0,12.7827,12.7827,12.6963,12.7107,1236900.0
2010-02-16 09:35:00,17.65,17.67,17.64,17.66,581100.0,12.7107,12.7251,12.7035,12.7179,581100.0
2010-02-16 09:40:00,17.66,17.66,17.65,17.66,444000.0,12.7179,12.7179,12.7107,12.7179,444000.0
2010-02-16 09:45:00,17.66,17.67,17.65,17.65,964200.0,12.7179,12.7251,12.7107,12.7107,964200.0
2010-02-16 09:50:00,17.65,17.67,17.65,17.67,780300.0,12.7107,12.7251,12.7107,12.7251,780300.0
2010-02-16 09:55:00,17.67,17.67,17.66,17.67,1068600.0,12.7251,12.7251,12.7179,12.7251,1068600.0
2010-02-16 10:00:00,17.67,17.69,17.67,17.69,843900.0,12.7251,12.7395,12.7251,12.7395,843900.0
2010-02-16 10:05:00,17.68,17.7,17.68,17.68,558600.0,12.7323,12.7467,12.7323,12.7323,558600.0
2010-02-16 10:10:00,17.68,17.71,17.68,17.71,466800.0,12.7323,12.7539,12.7323,12.7539,466800.0
2010-02-16 10:15:00,17.71,17.74,17.7,17.73,766500.0,12.7539,12.7755,12.7467,12.7683,766500.0
2010-02-16 10:20:00,17.73,17.73,17.72,17.73,791700.0,12.7683,12.7683,12.7611,12.7683,791700.0
2010-02-16 10:25:00,17.72,17.74,17.72,17.73,389400.0,12.7611,12.7755,12.7611,12.7683,389400.0
2010-02-16 10:30:00,17.73,17.74,17.73,17.74,753900.0,12.7683,12.7755,12.7683,12.7755,753900.0
2010-02-16 10:35:00,17.73,17.76,17.73,17.76,354600.0,12.7683,12.7899,12.7683,12.7899,354600.0
2010-02-16 10:40:00,17.76,17.79,17.76,17.79,771000.0,12.7899,12.8115,12.7899,12.8115,771000.0
2010-02-16 10:45:00,17.79,17.8,17.79,17.79,537000.0,12.8115,12.8187,12.8115,12.8115,537000.0
2010-02-16 10:50:00,17.79,17.79,17.76,17.76,565200.0,12.8115,12.8115,12.7899,12.7899,565200.0
2010-02-16 10:55:00,17.76,17.77,17.75,17.75,351600.0,12.7899,12.7971,12.7827,12.7827,351600.0
2010-02-16 11:00:00,17.76,17.76,17.74,17.76,293700.0,12.7899,12.7899,12.7755,12.7899,293700.0
2010-02-16 11:05:00,17.76,17.76,17.74,17.76,427800.0,12.7899,12.7899,12.7755,12.7899,427800.0
2010-02-16 11:10:00,17.76,17.76,17.73,17.74,567300.0,12.7899,12.7899,12.7683,12.7755,567300.0
2010-02-16 11:15:00,17.73,17.74,17.73,17.74,302700.0,12.7683,12.7755,12.7683,12.7755,302700.0
2010-02-16 11:20:00,17.74,17.76,17.74,17.75,502500.0,12.7755,12.7899,12.7755,12.7827,502500.0
2010-02-16 11:25:00,17.75,17.77,17.75,17.77,402600.0,12.7827,12.7971,12.7827,12.7971,402600.0
2010-02-16 11:30:00,17.77,17.78,17.77,17.78,306000.0,12.7971,12.8043,12.7971,12.8043,306000.0
2010-02-16 11:35:00,17.78,17.78,17.76,17.78,356100.0,12.8043,12.8043,12.7899,12.8043,356100.0
2010-02-16 11:40:00,17.78,17.8,17.78,17.8,446400.0,12.8043,12.8187,12.8043,12.8187,446400.0
2010-02-16 11:45:00,17.8,17.8,17.79,17.8,370200.0,12.8187,12.8187,12.8115,12.8187,370200.0
2010-02-16 11:50:00,17.8,17.81,17.8,17.81,363600.0,12.8187,12.8259,12.8187,12.8259,363600.0
2010-02-16 11:55:00,17.81,17.81,17.79,17.81,714000.0,12.8259,12.8259,12.8115,12.8259,714000.0
2010-02-16 12:00:00,17.81,17.81,17.81,17.81,267900.0,12.8259,12.8259,12.8259,12.8259,267900.0
2010-02-16 12:05:00,17.81,17.82,17.81,17.81,417300.0,12.8259,12.8331,12.8259,12.8259,417300.0
2010-02-16 12:10:00,17.81,17.82,17.81,17.82,318000.0,12.8259,12.8331,12.8259,12.8331,318000.0
2010-02-16 12:15:00,17.82,17.83,17.82,17.83,273300.0,12.8331,12.8403,12.8331,12.8403,273300.0
2010-02-16 12:20:00,17.83,17.83,17.83,17.83,204000.0,12.8403,12.8403,12.8403,12.8403,204000.0
2010-02-16 12:25:00,17.83,17.83,17.82,17.82,511500.0,12.8403,12.8403,12.8331,12.8331,511500.0
2010-02-16 12:30:00,17.82,17.82,17.8,17.8,200400.0,12.8331,12.8331,12.8187,12.8187,200400.0
2010-02-16 12:35:00,17.8,17.83,17.8,17.83,375900.0,12.8187,12.8403,12.8187,12.8403,375900.0
2010-02-16 12:40:00,17.83,17.83,17.81,17.82,482100.0,12.8403,12.8403,12.8259,12.8331,482100.0
2010-02-16 12:45:00,17.82,17.82,17.81,17.82,368100.0,12.8331,12.8331,12.8259,12.8331,368100.0
2010-02-16 12:50:00,17.82,17.82,17.81,17.81,306600.0,12.8331,12.8331,12.8259,12.8259,306600.0
2010-02-16 12:55:00,17.81,17.81,17.79,17.8,269700.0,12.8259,12.8259,12.8115,12.8187,269700.0
2010-02-16 13:00:00,17.8,17.81,17.8,17.81,214500.0,12.8187,12.8259,12.8187,12.8259,214500.0
2010-02-16 13:05:00,17.81,17.82,17.81,17.81,309300.0,12.8259,12.8331,12.8259,12.8259,309300.0
2010-02-16 13:10:00,17.81,17.83,17.81,17.83,332700.0,12.8259,12.8403,12.8259,12.8403,332700.0
2010-02-16 13:15:00,17.83,17.85,17.83,17.85,353700.0,12.8403,12.8547,12.8403,12.8547,353700.0
2010-02-16 13:20:00,17.85,17.85,17.84,17.84,357000.0,12.8547,12.8547,12.8475,12.8475,357000.0
2010-02-16 13:25:00,17.84,17.85,17.84,17.84,316800.0,12.8475,12.8547,12.8475,12.8475,316800.0
2010-02-16 13:30:00,17.84,17.85,17.83,17.85,296100.0,12.8475,12.8547,12.8403,12.8547,296100.0
2010-02-16 13:35:00,17.85,17.85,17.81,17.82,589500.0,12.8547,12.8547,12.8259,12.8331,589500.0
2010-02-16 13:40:00,17.82,17.82,17.81,17.82,120600.0,12.8331,12.8331,12.8259,12.8331,120600.0
2010-02-16 13:45:00,17.82,17.83,17.82,17.83,215700.0,12.8331,12.8403,12.8331,12.8403,215700.0
2010-02-16 13:50:00,17.83,17.83,17.83,17.83,135300.0,12.8403,12.8403,12.8403,12.8403,135300.0
2010-02-16 13:55:00,17.83,17.84,17.83,17.84,253200.0,12.8403,12.8475,12.8403,12.8475,253200.0
2010-02-16 14:00:00,17.84,17.85,17.84,17.85,254100.0,12.8475,12.8547,12.8475,12.8547,254100.0
2010-02-16 14:05:00,17.85,17.85,17.82,17.82,345900.0,12.8547,12.8547,12.8331,12.8331,345900.0
2010-02-16 14:10:00,17.82,17.85,17.82,17.85,403200.0,12.8331,12.8547,12.8331,12.8547,403200.0
2010-02-16 14:15:00,17.85,17.86,17.85,17.86,805800.0,12.8547,12.8619,12.8547,12.8619,805800.0
2010-02-16 14:20:00,17.86,17.86,17.86,17.86,162000.0,12.8619,12.8619,12.8619,12.8619,162000.0
2010-02-16 14:25:00,17.86,17.89,17.86,17.89,507300.0,12.8619,12.8835,12.8619,12.8835,507300.0
2010-02-16 14:30:00,17.89,17.89,17.87,17.88,468600.0,12.8835,12.8835,12.8691,12.8763,468600.0
2010-02-16 14:35:00,17.88,17.89,17.87,17.87,303300.0,12.8763,12.8835,12.8691,12.8691,303300.0
2010-02-16 14:40:00,17.87,17.89,17.87,17.89,303300.0,12.8691,12.8835,12.8691,12.8835,303300.0
2010-02-16 14:45:00,17.88,17.88,17.87,17.87,375300.0,12.8763,12.8763,12.8691,12.8691,375300.0
2010-02-16 14:50:00,17.87,17.89,17.87,17.88,490200.0,12.8691,12.8835,12.8691,12.8763,490200.0
2010-02-16 14:55:00,17.88,17.88,17.85,17.87,730500.0,12.8763,12.8763,12.8547,12.8691,730500.0
2010-02-16 15:00:00,17.87,17.87,17.86,17.87,269700.0,12.8691,12.8691,12.8619,12.8691,269700.0
2010-02-16 15:05:00,17.87,17.87,17.86,17.87,428700.0,12.8691,12.8691,12.8619,12.8691,428700.0
2010-02-16 15:10:00,17.86,17.87,17.86,17.86,621300.0,12.8619,12.8691,12.8619,12.8619,621300.0
2010-02-16 15:15:00,17.86,17.88,17.86,17.88,247500.0,12.8619,12.8763,12.8619,12.8763,247500.0
2010-02-16 15:20:00,17.88,17.88,17.86,17.87,525000.0,12.8763,12.8763,12.8619,12.8691,525000.0
2010-02-16 15:25:00,17.87,17.87,17.86,17.87,1080300.0,12.8691,12.8691,12.8619,12.8691,1080300.0
2010-02-16 15:30:00,17.87,17.88,17.86,17.88,1178700.0,12.8691,12.8763,12.8619,12.8763,1178700.0
2010-02-16 15:35:00,17.88,17.89,17.87,17.89,875700.0,12.8763,12.8835,12.8691,12.8835,875700.0
2010-02-16 15:40:00,17.89,17.91,17.88,17.9,1297200.0,12.8835,12.898,12.8763,12.8908,1297200.0
2010-02-16 15:45:00,17.9,17.91,17.89,17.89,1116000.0,12.8908,12.898,12.8835,12.8835,1116000.0
2010-02-16 15:50:00,17.89,17.89,17.87,17.87,1659600.0,12.8835,12.8835,12.8691,12.8691,1659600.0
2010-02-16 15:55:00,17.87,17.87,17.84,17.86,2343000.0,12.8691,12.8691,12.8475,12.8619,2343000.0
2010-02-17 09:30:00,17.9,17.98,17.88,17.93,1073100.0,12.8908,12.9484,12.8763,12.9124,1073100.0
2010-02-17 09:35:00,17.94,17.97,17.93,17.94,785400.0,12.9196,12.9412,12.9124,12.9196,785400.0
2010-02-17 09:40:00,17.94,17.95,17.9,17.93,1206600.0,12.9196,12.9268,12.8908,12.9124,1206600.0
2010-02-17 09:45:00,17.93,17.94,17.9,17.93,744600.0,12.9124,12.9196,12.8908,12.9124,744600.0
2010-02-17 09:50:00,17.93,17.94,17.91,17.92,989700.0,12.9124,12.9196,12.898,12.9052,989700.0
2010-02-17 09:55:00,17.92,17.96,17.92,17.95,437400.0,12.9052,12.934,12.9052,12.9268,437400.0
2010-02-17 10:00:00,17.95,17.97,17.92,17.93,653400.0,12.9268,12.9412,12.9052,12.9124,653400.0
2010-02-17 10:05:00,17.93,17.94,17.93,17.93,794100.0,12.9124,12.9196,12.9124,12.9124,794100.0
2010-02-17 10:10:00,17.93,17.94,17.92,17.92,668700.0,12.9124,12.9196,12.9052,12.9052,668700.0
2010-02-17 10:15:00,17.92,17.95,17.92,17.94,514500.0,12.9052,12.9268,12.9052,12.9196,514500.0
2010-02-17 10:20:00,17.93,17.96,17.93,17.96,390600.0,12.9124,12.934,12.9124,12.934,390600.0
2010-02-17 10:25:00,17.96,17.99,17.96,17.99,413700.0,12.934,12.9556,12.934,12.9556,413700.0
2010-02-17 10:30:00,17.99,18.03,17.99,18.03,744600.0,12.9556,12.9844,12.9556,12.9844,744600.0
2010-02-17 10:35:00,18.03,18.04,17.98,17.98,699900.0,12.9844,12.9916,12.9484,12.9484,699900.0
2010-02-17 10:40:00,17.98,18.0,17.97,18.0,738000.0,12.9484,12.9628,12.9412,12.9628,738000.0
2010-02-17 10:45:00,18.0,18.01,17.98,17.98,1205100.0,12.9628,12.97,12.9484,12.9484,1205100.0
2010-02-17 10:50:00,17.98,18.0,17.97,17.99,758700.0,12.9484,12.9628,12.9412,12.9556,758700.0
2010-02-17 10:55:00,17.99,18.0,17.98,18.0,690900.0,12.9556,12.9628,12.9484,12.9628,690900.0
2010-02-17 11:00:00,18.0,18.01,17.99,18.0,1632300.0,12.9628,12.97,12.9556,12.9628,1632300.0
2010-02-17 11:05:00,18.0,18.02,18.0,18.0,650100.0,12.9628,12.9772,12.9628,12.9628,650100.0
2010-02-17 11:10:00,18.0,18.04,18.0,18.01,1000200.0,12.9628,12.9916,12.9628,12.97,1000200.0
2010-02-17 11:15:00,18.01,18.04,18.01,18.03,430200.0,12.97,12.9916,12.97,12.9844,430200.0
2010-02-17 11:20:00,18.03,18.04,18.01,18.02,391200.0,12.9844,12.9916,12.97,12.9772,391200.0
2010-02-17 11:25:00,18.02,18.06,18.01,18.06,635100.0,12.9772,13.006,12.97,13.006,635100.0
2010-02-17 11:30:00,18.06,18.08,18.03,18.05,909900.0,13.006,13.0204,12.9844,12.9988,909900.0
2010-02-17 11:35:00,18.05,18.06,18.01,18.01,502500.0,12.9988,13.006,12.97,12.97,502500.0
2010-02-17 11:40:00,18.01,18.01,17.99,18.0,260100.0,12.97,12.97,12.9556,12.9628,260100.0
2010-02-17 11:45:00,18.0,18.02,18.0,18.01,427500.0,12.9628,12.9772,12.9628,12.97,427500.0
2010-02-17 11:50:00,18.01,18.03,18.0,18.02,354900.0,12.97,12.9844,12.9628,12.9772,354900.0
2010-02-17 11:55:00,18.02,18.03,18.01,18.02,197700.0,12.9772,12.9844,12.97,12.9772,197700.0
2010-02-17 12:00:00,18.02,18.03,18.0,18.0,853800.0,12.9772,12.9844,12.9628,12.9628,853800.0
2010-02-17 12:05:00,18.0,18.01,18.0,18.0,239700.0,12.9628,12.97,12.9628,12.9628,239700.0
2010-02-17 12:10:00,18.0,18.01,18.0,18.0,297000.0,12.9628,12.97,12.9628,12.9628,297000.0
2010-02-17 12:15:00,18.0,18.02,17.99,18.02,271500.0,12.9628,12.9772,12.9556,12.9772,271500.0
2010-02-17 12:20:00,18.02,18.04,18.02,18.04,225600.0,12.9772,12.9916,12.9772,12.9916,225600.0
2010-02-17 12:25:00,18.04,18.05,18.04,18.05,168900.0,12.9916,12.9988,12.9916,12.9988,168900.0
2010-02-17 12:30:00,18.05,18.07,18.05,18.05,205800.0,12.9988,13.0132,12.9988,12.9988,205800.0
2010-02-17 12:35:00,18.05,18.07,18.05,18.05,358800.0,12.9988,13.0132,12.9988,12.9988,358800.0
2010-02-17 12:40:00,18.05,18.06,18.05,18.05,263700.0,12.9988,13.006,12.9988,12.9988,263700.0
2010-02-17 12:45:00,18.05,18.07,18.05,18.07,123900.0,12.9988,13.0132,12.9988,13.0132,123900.0
2010-02-17 12:50:00,18.07,18.07,18.05,18.05,324000.0,13.0132,13.0132,12.9988,12.9988,324000.0
2010-02-17 12:55:00,18.05,18.05,18.04,18.04,197400.0,12.9988,12.9988,12.9916,12.9916,197400.0
2010-02-17 13:00:00,18.04,18.05,18.03,18.03,533100.0,12.9916,12.9988,12.9844,12.9844,533100.0
2010-02-17 13:05:00,18.03,18.04,18.02,18.03,617100.0,12.9844,12.9916,12.9772,12.9844,617100.0
2010-02-17 13:10:00,18.03,18.04,18.02,18.04,232200.0,12.9844,12.9916,12.9772,12.9916,232200.0
2010-02-17 13:15:00,18.04,18.05,18.03,18.04,153000.0,12.9916,12.9988,12.9844,12.9916,153000.0
2010-02-17 13:20:00,18.04,18.04,18.02,18.02,278700.0,12.9916,12.9916,12.9772,12.9772,278700.0
2010-02-17 13:25:00,18.03,18.03,18.02,18.03,188100.0,12.9844,12.9844,12.9772,12.9844,188100.0
2010-02-17 13:30:00,18.03,18.04,18.03,18.04,161400.0,12.9844,12.9916,12.9844,12.9916,161400.0
2010-02-17 13:35:00,18.04,18.05,18.04,18.05,123300.0,12.9916,12.9988,12.9916,12.9988,123300.0
2010-02-17 13:40:00,18.05,18.05,18.04,18.04,117300.0,12.9988,12.9988,12.9916,12.9916,117300.0
2010-02-17 13:45:00,18.04,18.05,18.04,18.05,120900.0,12.9916,12.9988,12.9916,12.9988,120900.0
2010-02-17 13:50:00,18.05,18.05,18.04,18.05,265800.0,12.9988,12.9988,12.9916,12.9988,265800.0
2010-02-17 13:55:00,18.05,18.06,18.05,18.06,118500.0,12.9988,13.006,12.9988,13.006,118500.0
2010-02-17 14:00:00,18.06,18.07,18.03,18.04,688500.0,13.006,13.0132,12.9844,12.9916,688500.0
2010-02-17 14:05:00,18.05,18.08,18.04,18.08,310200.0,12.9988,13.0204,12.9916,13.0204,310200.0
2010-02-17 14:10:00,18.08,18.08,18.05,18.05,336600.0,13.0204,13.0204,12.9988,12.9988,336600.0
2010-02-17 14:15:00,18.05,18.05,18.02,18.03,353700.0,12.9988,12.9988,12.9772,12.9844,353700.0
2010-02-17 14:20:00,18.03,18.03,18.01,18.02,396600.0,12.9844,12.9844,12.97,12.9772,396600.0
2010-02-17 14:25:00,18.02,18.03,18.02,18.03,221100.0,12.9772,12.9844,12.9772,12.9844,221100.0
2010-02-17 14:30:00,18.03,18.03,18.02,18.02,246600.0,12.9844,12.9844,12.9772,12.9772,246600.0
2010-02-17 14:35:00,18.02,18.03,18.02,18.03,217800.0,12.9772,12.9844,12.9772,12.9844,217800.0
2010-02-17 14:40:00,18.03,18.03,18.01,18.01,495300.0,12.9844,12.9844,12.97,12.97,495300.0
2010-02-17 14:45:00,18.01,18.02,18.0,18.02,246600.0,12.97,12.9772,12.9628,12.9772,246600.0
2010-02-17 14:50:00,18.02,18.03,18.01,18.03,311400.0,12.9772,12.9844,12.97,12.9844,311400.0
2010-02-17 14:55:00,18.03,18.06,18.02,18.04,528000.0,12.9844,13.006,12.9772,12.9916,528000.0
2010-02-17 15:00:00,18.04,18.06,18.04,18.05,624000.0,12.9916,13.006,12.9916,12.9988,624000.0
2010-02-17 15:05:00,18.05,18.06,18.03,18.03,625800.0,12.9988,13.006,12.9844,12.9844,625800.0
2010-02-17 15:10:00,18.03,18.05,18.03,18.05,235200.0,12.9844,12.9988,12.9844,12.9988,235200.0
2010-02-17 15:15:00,18.05,18.05,18.02,18.03,861600.0,12.9988,12.9988,12.9772,12.9844,861600.0
2010-02-17 15:20:00,18.03,18.03,18.02,18.02,649500.0,12.9844,12.9844,12.9772,12.9772,649500.0
2010-02-17 15:25:00,18.02,18.03,18.01,18.02,604500.0,12.9772,12.9844,12.97,12.9772,604500.0
2010-02-17 15:30:00,18.02,18.05,18.02,18.05,407700.0,12.9772,12.9988,12.9772,12.9988,407700.0
2010-02-17 15:35:00,18.05,18.05,18.02,18.05,1039800.0,12.9988,12.9988,12.9772,12.9988,1039800.0
2010-02-17 15:40:00,18.05,18.08,18.04,18.08,2125200.0,12.9988,13.0204,12.9916,13.0204,2125200.0
2010-02-17 15:45:00,18.08,18.08,18.06,18.07,1544100.0,13.0204,13.0204,13.006,13.0132,1544100.0
2010-02-17 15:50:00,18.06,18.07,18.05,18.06,1478400.0,13.006,13.0132,12.9988,13.006,1478400.0
2010-02-17 15:55:00,18.06,18.07,18.02,18.02,1983300.0,13.006,13.0132,12.9772,12.9772,1983300.0
2010-02-18 09:30:00,17.73,17.74,17.67,17.72,4544700.0,12.7683,12.7755,12.7251,12.7611,4544700.0
2010-02-18 09:35:00,17.72,17.73,17.64,17.7,3704700.0,12.7611,12.7683,12.7035,12.7467,3704700.0
2010-02-18 09:40:00,17.7,17.71,17.67,17.68,2668800.0,12.7467,12.7539,12.7251,12.7323,2668800.0
2010-02-18 09:45:00,17.68,17.77,17.67,17.72,2140800.0,12.7323,12.7971,12.7251,12.7611,2140800.0
2010-02-18 09:50:00,17.72,17.8,17.71,17.78,1994700.0,12.7611,12.8187,12.7539,12.8043,1994700.0
2010-02-18 09:55:00,17.77,17.8,17.72,17.8,1187700.0,12.7971,12.8187,12.7611,12.8187,1187700.0
2010-02-18 10:00:00,17.8,17.83,17.77,17.77,1571700.0,12.8187,12.8403,12.7971,12.7971,1571700.0
2010-02-18 10:05:00,17.78,17.79,17.75,17.76,844800.0,12.8043,12.8115,12.7827,12.7899,844800.0
2010-02-18 10:10:00,17.76,17.76,17.73,17.73,1183200.0,12.7899,12.7899,12.7683,12.7683,1183200.0
2010-02-18 10:15:00,17.74,17.74,17.71,17.71,667500.0,12.7755,12.7755,12.7539,12.7539,667500.0
2010-02-18 10:20:00,17.71,17.73,17.68,17.7,1099500.0,12.7539,12.7683,12.7323,12.7467,1099500.0
2010-02-18 10:25:00,17.7,17.72,17.69,17.7,996000.0,12.7467,12.7611,12.7395,12.7467,996000.0
2010-02-18 10:30:00,17.69,17.7,17.68,17.7,1137900.0,12.7395,12.7467,12.7323,12.7467,1137900.0
2010-02-18 10:35:00,17.7,17.7,17.69,17.69,727200.0,12.7467,12.7467,12.7395,12.7395,727200.0
2010-02-18 10:40:00,17.69,17.71,17.68,17.71,1290900.0,12.7395,12.7539,12.7323,12.7539,1290900.0
2010-02-18 10:45:00,17.71,17.73,17.7,17.71,1304700.0,12.7539,12.7683,12.7467,12.7539,1304700.0
2010-02-18 10:50:00,17.71,17.72,17.7,17.7,419100.0,12.7539,12.7611,12.7467,12.7467,419100.0
2010-02-18 10:55:00,17.7,17.73,17.7,17.71,454500.0,12.7467,12.7683,12.7467,12.7539,454500.0
2010-02-18 11:00:00,17.7,17.74,17.7,17.74,980700.0,12.7467,12.7755,12.7467,12.7755,980700.0
2010-02-18 11:05:00,17.74,17.74,17.71,17.71,672600.0,12.7755,12.7755,12.7539,12.7539,672600.0
2010-02-18 11:10:00,17.71,17.74,17.71,17.74,684900.0,12.7539,12.7755,12.7539,12.7755,684900.0
2010-02-18 11:15:00,17.74,17.76,17.73,17.74,801000.0,12.7755,12.7899,12.7683,12.7755,801000.0
2010-02-18 11:20:00,17.73,17.74,17.73,17.74,472500.0,12.7683,12.7755,12.7683,12.7755,472500.0
2010-02-18 11:25:00,17.74,17.76,17.73,17.75,727800.0,12.7755,12.7899,12.7683,12.7827,727800.0
2010-02-18 11:30:00,17.75,17.78,17.74,17.74,723300.0,12.7827,12.8043,12.7755,12.7755,723300.0
2010-02-18 11:35:00,17.74,17.77,17.74,17.76,415200.0,12.7755,12.7971,12.7755,12.7899,415200.0
2010-02-18 11:40:00,17.76,17.8,17.76,17.79,603900.0,12.7899,12.8187,12.7899,12.8115,603900.0
2010-02-18 11:45:00,17.79,17.8,17.78,17.79,1381800.0,12.8115,12.8187,12.8043,12.8115,1381800.0
2010-02-18 11:50:00,17.78,17.8,17.77,17.77,705900.0,12.8043,12.8187,12.7971,12.7971,705900.0
2010-02-18 11:55:00,17.77,17.77,17.74,17.75,960000.0,12.7971,12.7971,12.7755,12.7827,960000.0
2010-02-18 12:00:00,17.75,17.75,17.72,17.72,546600.0,12.7827,12.7827,12.7611,12.7611,546600.0
2010-02-18 12:05:00,17.72,17.74,17.72,17.74,281700.0,12.7611,12.7755,12.7611,12.7755,281700.0
2010-02-18 12:10:00,17.74,17.75,17.73,17.75,616500.0,12.7755,12.7827,12.7683,12.7827,616500.0
2010-02-18 12:15:00,17.75,17.77,17.74,17.75,533100.0,12.7827,12.7971,12.7755,12.7827,533100.0
2010-02-18 12:20:00,17.74,17.75,17.74,17.75,237600.0,12.7755,12.7827,12.7755,12.7827,237600.0
2010-02-18 12:25:00,17.75,17.76,17.74,17.75,287400.0,12.7827,12.7899,12.7755,12.7827,287400.0
2010-02-18 12:30:00,17.75,17.77,17.75,17.76,576300.0,12.7827,12.7971,12.7827,12.7899,576300.0
2010-02-18 12:35:00,17.76,17.77,17.74,17.75,763800.0,12.7899,12.7971,12.7755,12.7827,763800.0
2010-02-18 12:40:00,17.75,17.77,17.75,17.75,300900.0,12.7827,12.7971,12.7827,12.7827,300900.0
2010-02-18 12:45:00,17.75,17.76,17.73,17.75,455100.0,12.7827,12.7899,12.7683,12.7827,455100.0
2010-02-18 12:50:00,17.75,17.75,17.74,17.75,181500.0,12.7827,12.7827,12.7755,12.7827,181500.0
2010-02-18 12:55:00,17.75,17.75,17.74,17.74,414600.0,12.7827,12.7827,12.7755,12.7755,414600.0
2010-02-18 13:00:00,17.74,17.75,17.71,17.74,992100.0,12.7755,12.7827,12.7539,12.7755,992100.0
2010-02-18 13:05:00,17.74,17.75,17.71,17.74,784200.0,12.7755,12.7827,12.7539,12.7755,784200.0
2010-02-18 13:10:00,17.74,17.75,17.72,17.73,454800.0,12.7755,12.7827,12.7611,12.7683,454800.0
2010-02-18 13:15:00,17.73,17.75,17.72,17.73,659400.0,12.7683,12.7827,12.7611,12.7683,659400.0
2010-02-18 13:20:00,17.73,17.73,17.73,17.73,301800.0,12.7683,12.7683,12.7683,12.7683,301800.0
2010-02-18 13:25:00,17.74,17.74,17.73,17.73,282000.0,12.7755,12.7755,12.7683,12.7683,282000.0
2010-02-18 13:30:00,17.73,17.74,17.72,17.73,637200.0,12.7683,12.7755,12.7611,12.7683,637200.0
2010-02-18 13:35:00,17.73,17.74,17.73,17.74,222600.0,12.7683,12.7755,12.7683,12.7755,222600.0
2010-02-18 13:40:00,17.74,17.74,17.73,17.73,858900.0,12.7755,12.7755,12.7683,12.7683,858900.0
2010-02-18 13:45:00,17.73,17.77,17.73,17.75,1833900.0,12.7683,12.7971,12.7683,12.7827,1833900.0
2010-02-18 13:50:00,17.75,17.78,17.73,17.74,1597800.0,12.7827,12.8043,12.7683,12.7755,1597800.0
2010-02-18 13:55:00,17.73,17.75,17.7,17.71,1632300.0,12.7683,12.7827,12.7467,12.7539,1632300.0
2010-02-18 14:00:00,17.71,17.72,17.71,17.72,385200.0,12.7539,12.7611,12.7539,12.7611,385200.0
2010-02-18 14:05:00,17.72,17.72,17.7,17.7,632700.0,12.7611,12.7611,12.7467,12.7467,632700.0
2010-02-18 14:10:00,17.7,17.72,17.7,17.71,561900.0,12.7467,12.7611,12.7467,12.7539,561900.0
2010-02-18 14:15:00,17.7,17.75,17.7,17.75,869100.0,12.7467,12.7827,12.7467,12.7827,869100.0
2010-02-18 14:20:00,17.75,17.75,17.73,17.74,650400.0,12.7827,12.7827,12.7683,12.7755,650400.0
2010-02-18 14:25:00,17.75,17.77,17.74,17.76,1048800.0,12.7827,12.7971,12.7755,12.7899,1048800.0
2010-02-18 14:30:00,17.77,17.77,17.74,17.75,638100.0,12.7971,12.7971,12.7755,12.7827,638100.0
2010-02-18 14:35:00,17.74,17.76,17.73,17.74,1086000.0,12.7755,12.7899,12.7683,12.7755,1086000.0
2010-02-18 14:40:00,17.74,17.76,17.74,17.74,919500.0,12.7755,12.7899,12.7755,12.7755,919500.0
2010-02-18 14:45:00,17.74,17.76,17.74,17.75,534600.0,12.7755,12.7899,12.7755,12.7827,534600.0
2010-02-18 14:50:00,17.75,17.75,17.74,17.75,619200.0,12.7827,12.7827,12.7755,12.7827,619200.0
2010-02-18 14:55:00,17.75,17.75,17.74,17.74,615300.0,12.7827,12.7827,12.7755,12.7755,615300.0
2010-02-18 15:00:00,17.74,17.75,17.74,17.74,609300.0,12.7755,12.7827,12.7755,12.7755,609300.0
2010-02-18 15:05:00,17.74,17.75,17.73,17.74,979200.0,12.7755,12.7827,12.7683,12.7755,979200.0
2010-02-18 15:10:00,17.74,17.77,17.74,17.75,1206300.0,12.7755,12.7971,12.7755,12.7827,1206300.0
2010-02-18 15:15:00,17.75,17.76,17.74,17.75,1726200.0,12.7827,12.7899,12.7755,12.7827,1726200.0
2010-02-18 15:20:00,17.75,17.76,17.74,17.75,601800.0,12.7827,12.7899,12.7755,12.7827,601800.0
2010-02-18 15:25:00,17.76,17.77,17.75,17.76,1098900.0,12.7899,12.7971,12.7827,12.7899,1098900.0
2010-02-18 15:30:00,17.77,17.78,17.75,17.78,831600.0,12.7971,12.8043,12.7827,12.8043,831600.0
2010-02-18 15:35:00,17.78,17.81,17.77,17.8,1777200.0,12.8043,12.8259,12.7971,12.8187,1777200.0
2010-02-18 15:40:00,17.8,17.82,17.8,17.82,1897200.0,12.8187,12.8331,12.8187,12.8331,1897200.0
2010-02-18 15:45:00,17.82,17.82,17.79,17.79,1699800.0,12.8331,12.8331,12.8115,12.8115,1699800.0
2010-02-18 15:50:00,17.79,17.81,17.78,17.8,2441700.0,12.8115,12.8259,12.8043,12.8187,2441700.0
2010-02-18 15:55:00,17.79,17.83,17.79,17.82,3051600.0,12.8115,12.8403,12.8115,12.8331,3051600.0
2010-02-19 09:30:00,17.73,17.78,17.71,17.74,6001800.0,12.7683,12.8043,12.7539,12.7755,6001800.0
2010-02-19 09:35:00,17.74,17.81,17.74,17.8,920100.0,12.7755,12.8259,12.7755,12.8187,920100.0
2010-02-19 09:40:00,17.8,17.81,17.76,17.76,678600.0,12.8187,12.8259,12.7899,12.7899,678600.0
2010-02-19 09:45:00,17.76,17.79,17.72,17.74,1143600.0,12.7899,12.8115,12.7611,12.7755,1143600.0
2010-02-19 09:50:00,17.74,17.75,17.74,17.74,383700.0,12.7755,12.7827,12.7755,12.7755,383700.0
2010-02-19 09:55:00,17.74,17.74,17.7,17.7,633600.0,12.7755,12.7755,12.7467,12.7467,633600.0
2010-02-19 10:00:00,17.7,17.73,17.69,17.7,595800.0,12.7467,12.7683,12.7395,12.7467,595800.0
2010-02-19 10:05:00,17.7,17.72,17.7,17.7,528000.0,12.7467,12.7611,12.7467,12.7467,528000.0
2010-02-19 10:10:00,17.7,17.71,17.69,17.7,469800.0,12.7467,12.7539,12.7395,12.7467,469800.0
2010-02-19 10:15:00,17.7,17.74,17.7,17.74,482400.0,12.7467,12.7755,12.7467,12.7755,482400.0
2010-02-19 10:20:00,17.74,17.76,17.73,17.75,603900.0,12.7755,12.7899,12.7683,12.7827,603900.0
2010-02-19 10:25:00,17.75,17.76,17.73,17.74,550800.0,12.7827,12.7899,12.7683,12.7755,550800.0
2010-02-19 10:30:00,17.74,17.74,17.72,17.73,453600.0,12.7755,12.7755,12.7611,12.7683,453600.0
2010-02-19 10:35:00,17.73,17.75,17.73,17.74,560700.0,12.7683,12.7827,12.7683,12.7755,560700.0
2010-02-19 10:40:00,17.74,17.75,17.74,17.75,662100.0,12.7755,12.7827,12.7755,12.7827,662100.0
2010-02-19 10:45:00,17.75,17.76,17.74,17.74,525000.0,12.7827,12.7899,12.7755,12.7755,525000.0
2010-02-19 10:50:00,17.74,17.74,17.73,17.73,831900.0,12.7755,12.7755,12.7683,12.7683,831900.0
2010-02-19 10:55:00,17.73,17.77,17.73,17.76,377100.0,12.7683,12.7971,12.7683,12.7899,377100.0
2010-02-19 11:00:00,17.76,17.77,17.75,17.76,505800.0,12.7899,12.7971,12.7827,12.7899,505800.0
2010-02-19 11:05:00,17.76,17.77,17.75,17.77,417900.0,12.7899,12.7971,12.7827,12.7971,417900.0
2010-02-19 11:10:00,17.77,17.78,17.76,17.77,747600.0,12.7971,12.8043,12.7899,12.7971,747600.0
2010-02-19 11:15:00,17.77,17.79,17.76,17.76,686100.0,12.7971,12.8115,12.7899,12.7899,686100.0
2010-02-19 11:20:00,17.76,17.79,17.76,17.78,629400.0,12.7899,12.8115,12.7899,12.8043,629400.0
2010-02-19 11:25:00,17.78,17.79,17.78,17.79,490500.0,12.8043,12.8115,12.8043,12.8115,490500.0
2010-02-19 11:30:00,17.79,17.79,17.77,17.79,419700.0,12.8115,12.8115,12.7971,12.8115,419700.0
2010-02-19 11:35:00,17.78,17.79,17.78,17.78,246000.0,12.8043,12.8115,12.8043,12.8043,246000.0
2010-02-19 11:40:00,17.78,17.79,17.78,17.78,322500.0,12.8043,12.8115,12.8043,12.8043,322500.0
2010-02-19 11:45:00,17.78,17.79,17.78,17.79,313200.0,12.8043,12.8115,12.8043,12.8115,313200.0
2010-02-19 11:50:00,17.79,17.79,17.78,17.79,507300.0,12.8115,12.8115,12.8043,12.8115,507300.0
2010-02-19 11:55:00,17.79,17.81,17.78,17.8,850500.0,12.8115,12.8259,12.8043,12.8187,850500.0
2010-02-19 12:00:00,17.8,17.81,17.78,17.78,518700.0,12.8187,12.8259,12.8043,12.8043,518700.0
2010-02-19 12:05:00,17.78,17.8,17.78,17.78,731700.0,12.8043,12.8187,12.8043,12.8043,731700.0
2010-02-19 12:10:00,17.79,17.79,17.78,17.78,193800.0,12.8115,12.8115,12.8043,12.8043,193800.0
2010-02-19 12:15:00,17.78,17.79,17.78,17.78,226200.0,12.8043,12.8115,12.8043,12.8043,226200.0
2010-02-19 12:20:00,17.78,17.78,17.76,17.78,437400.0,12.8043,12.8043,12.7899,12.8043,437400.0
2010-02-19 12:25:00,17.78,17.8,17.77,17.77,356700.0,12.8043,12.8187,12.7971,12.7971,356700.0
2010-02-19 12:30:00,17.77,17.78,17.76,17.77,478200.0,12.7971,12.8043,12.7899,12.7971,478200.0
2010-02-19 12:35:00,17.76,17.78,17.76,17.78,179100.0,12.7899,12.8043,12.7899,12.8043,179100.0
2010-02-19 12:40:00,17.78,17.79,17.78,17.79,300600.0,12.8043,12.8115,12.8043,12.8115,300600.0
2010-02-19 12:45:00,17.79,17.79,17.78,17.78,336900.0,12.8115,12.8115,12.8043,12.8043,336900.0
2010-02-19 12:50:00,17.78,17.79,17.77,17.78,152100.0,12.8043,12.8115,12.7971,12.8043,152100.0
2010-02-19 12:55:00,17.79,17.8,17.78,17.8,400500.0,12.8115,12.8187,12.8043,12.8187,400500.0
2010-02-19 13:00:00,17.8,17.81,17.79,17.79,316800.0,12.8187,12.8259,12.8115,12.8115,316800.0
2010-02-19 13:05:00,17.8,17.8,17.79,17.8,192600.0,12.8187,12.8187,12.8115,12.8187,192600.0
2010-02-19 13:10:00,17.8,17.8,17.79,17.8,220800.0,12.8187,12.8187,12.8115,12.8187,220800.0
2010-02-19 13:15:00,17.8,17.81,17.78,17.8,455100.0,12.8187,12.8259,12.8043,12.8187,455100.0
2010-02-19 13:20:00,17.8,17.82,17.8,17.81,378300.0,12.8187,12.8331,12.8187,12.8259,378300.0
2010-02-19 13:25:00,17.81,17.81,17.78,17.79,393000.0,12.8259,12.8259,12.8043,12.8115,393000.0
2010-02-19 13:30:00,17.79,17.82,17.78,17.81,422400.0,12.8115,12.8331,12.8043,12.8259,422400.0
2010-02-19 13:35:00,17.81,17.82,17.81,17.82,252300.0,12.8259,12.8331,12.8259,12.8331,252300.0
2010-02-19 13:40:00,17.82,17.82,17.8,17.82,330600.0,12.8331,12.8331,12.8187,12.8331,330600.0
2010-02-19 13:45:00,17.81,17.82,17.8,17.81,118200.0,12.8259,12.8331,12.8187,12.8259,118200.0
2010-02-19 13:50:00,17.8,17.81,17.79,17.81,259200.0,12.8187,12.8259,12.8115,12.8259,259200.0
2010-02-19 13:55:00,17.81,17.82,17.81,17.81,300900.0,12.8259,12.8331,12.8259,12.8259,300900.0
2010-02-19 14:00:00,17.81,17.82,17.81,17.81,148500.0,12.8259,12.8331,12.8259,12.8259,148500.0
2010-02-19 14:05:00,17.81,17.82,17.81,17.81,284100.0,12.8259,12.8331,12.8259,12.8259,284100.0
2010-02-19 14:10:00,17.81,17.82,17.81,17.82,222000.0,12.8259,12.8331,12.8259,12.8331,222000.0
2010-02-19 14:15:00,17.82,17.83,17.82,17.83,845400.0,12.8331,12.8403,12.8331,12.8403,845400.0
2010-02-19 14:20:00,17.83,17.83,17.82,17.82,391500.0,12.8403,12.8403,12.8331,12.8331,391500.0
2010-02-19 14:25:00,17.82,17.83,17.81,17.83,911400.0,12.8331,12.8403,12.8259,12.8403,911400.0
2010-02-19 14:30:00,17.83,17.83,17.83,17.83,204300.0,12.8403,12.8403,12.8403,12.8403,204300.0
2010-02-19 14:35:00,17.83,17.84,17.82,17.83,197100.0,12.8403,12.8475,12.8331,12.8403,197100.0
2010-02-19 14:40:00,17.83,17.84,17.82,17.84,308700.0,12.8403,12.8475,12.8331,12.8475,308700.0
2010-02-19 14:45:00,17.84,17.84,17.83,17.83,259200.0,12.8475,12.8475,12.8403,12.8403,259200.0
2010-02-19 14:50:00,17.83,17.84,17.83,17.84,250500.0,12.8403,12.8475,12.8403,12.8475,250500.0
2010-02-19 14:55:00,17.84,17.85,17.84,17.84,323400.0,12.8475,12.8547,12.8475,12.8475,323400.0
2010-02-19 15:00:00,17.84,17.85,17.83,17.83,740100.0,12.8475,12.8547,12.8403,12.8403,740100.0
2010-02-19 15:05:00,17.83,17.83,17.83,17.83,264300.0,12.8403,12.8403,12.8403,12.8403,264300.0
2010-02-19 15:10:00,17.83,17.84,17.8,17.8,592500.0,12.8403,12.8475,12.8187,12.8187,592500.0
2010-02-19 15:15:00,17.8,17.8,17.79,17.8,481500.0,12.8187,12.8187,12.8115,12.8187,481500.0
2010-02-19 15:20:00,17.8,17.82,17.8,17.82,282300.0,12.8187,12.8331,12.8187,12.8331,282300.0
2010-02-19 15:25:00,17.82,17.82,17.79,17.8,496500.0,12.8331,12.8331,12.8115,12.8187,496500.0
2010-02-19 15:30:00,17.79,17.82,17.79,17.82,439200.0,12.8115,12.8331,12.8115,12.8331,439200.0
2010-02-19 15:35:00,17.82,17.82,17.8,17.82,673500.0,12.8331,12.8331,12.8187,12.8331,673500.0
2010-02-19 15:40:00,17.82,17.85,17.82,17.84,814200.0,12.8331,12.8547,12.8331,12.8475,814200.0
2010-02-19 15:45:00,17.84,17.86,17.84,17.85,596400.0,12.8475,12.8619,12.8475,12.8547,596400.0
2010-02-19 15:50:00,17.85,17.85,17.82,17.84,690600.0,12.8547,12.8547,12.8331,12.8475,690600.0
2010-02-19 15:55:00,17.83,17.85,17.82,17.82,1480500.0,12.8403,12.8547,12.8331,12.8331,1480500.0
2010-02-22 09:30:00,17.84,17.9,17.82,17.83,673200.0,12.8475,12.8908,12.8331,12.8403,673200.0
2010-02-22 09:35:00,17.83,17.83,17.79,17.81,776700.0,12.8403,12.8403,12.8115,12.8259,776700.0
2010-02-22 09:40:00,17.82,17.83,17.78,17.81,962400.0,12.8331,12.8403,12.8043,12.8259,962400.0
2010-02-22 09:45:00,17.81,17.82,17.79,17.82,640500.0,12.8259,12.8331,12.8115,12.8331,640500.0
2010-02-22 09:50:00,17.82,17.82,17.79,17.81,501300.0,12.8331,12.8331,12.8115,12.8259,501300.0
2010-02-22 09:55:00,17.81,17.83,17.8,17.82,405600.0,12.8259,12.8403,12.8187,12.8331,405600.0
2010-02-22 10:00:00,17.83,17.83,17.79,17.81,680400.0,12.8403,12.8403,12.8115,12.8259,680400.0
2010-02-22 10:05:00,17.81,17.83,17.8,17.81,654300.0,12.8259,12.8403,12.8187,12.8259,654300.0
2010-02-22 10:10:00,17.81,17.83,17.8,17.83,478800.0,12.8259,12.8403,12.8187,12.8403,478800.0
2010-02-22 10:15:00,17.83,17.85,17.83,17.84,658500.0,12.8403,12.8547,12.8403,12.8475,658500.0
2010-02-22 10:20:00,17.84,17.85,17.83,17.84,489600.0,12.8475,12.8547,12.8403,12.8475,489600.0
2010-02-22 10:25:00,17.85,17.85,17.83,17.83,297300.0,12.8547,12.8547,12.8403,12.8403,297300.0
2010-02-22 10:30:00,17.84,17.84,17.83,17.83,954600.0,12.8475,12.8475,12.8403,12.8403,954600.0
2010-02-22 10:35:00,17.83,17.83,17.81,17.83,332700.0,12.8403,12.8403,12.8259,12.8403,332700.0
2010-02-22 10:40:00,17.83,17.84,17.83,17.84,321900.0,12.8403,12.8475,12.8403,12.8475,321900.0
2010-02-22 10:45:00,17.84,17.84,17.83,17.83,326700.0,12.8475,12.8475,12.8403,12.8403,326700.0
2010-02-22 10:50:00,17.83,17.84,17.82,17.84,242700.0,12.8403,12.8475,12.8331,12.8475,242700.0
2010-02-22 10:55:00,17.84,17.84,17.82,17.82,338700.0,12.8475,12.8475,12.8331,12.8331,338700.0
2010-02-22 11:00:00,17.82,17.84,17.82,17.83,214800.0,12.8331,12.8475,12.8331,12.8403,214800.0
2010-02-22 11:05:00,17.83,17.84,17.82,17.83,411300.0,12.8403,12.8475,12.8331,12.8403,411300.0
2010-02-22 11:10:00,17.83,17.83,17.81,17.82,489600.0,12.8403,12.8403,12.8259,12.8331,489600.0
2010-02-22 11:15:00,17.82,17.83,17.81,17.83,356400.0,12.8331,12.8403,12.8259,12.8403,356400.0
2010-02-22 11:20:00,17.83,17.85,17.83,17.85,519600.0,12.8403,12.8547,12.8403,12.8547,519600.0
2010-02-22 11:25:00,17.85,17.85,17.84,17.84,441600.0,12.8547,12.8547,12.8475,12.8475,441600.0
2010-02-22 11:30:00,17.84,17.84,17.83,17.83,465300.0,12.8475,12.8475,12.8403,12.8403,465300.0
2010-02-22 11:35:00,17.83,17.84,17.82,17.84,243300.0,12.8403,12.8475,12.8331,12.8475,243300.0
2010-02-22 11:40:00,17.84,17.84,17.83,17.84,242700.0,12.8475,12.8475,12.8403,12.8475,242700.0
2010-02-22 11:45:00,17.84,17.84,17.83,17.84,387300.0,12.8475,12.8475,12.8403,12.8475,387300.0
2010-02-22 11:50:00,17.84,17.84,17.82,17.83,552900.0,12.8475,12.8475,12.8331,12.8403,552900.0
2010-02-22 11:55:00,17.83,17.84,17.83,17.83,363000.0,12.8403,12.8475,12.8403,12.8403,363000.0
2010-02-22 12:00:00,17.84,17.84,17.83,17.84,339300.0,12.8475,12.8475,12.8403,12.8475,339300.0
2010-02-22 12:05:00,17.84,17.85,17.83,17.85,452400.0,12.8475,12.8547,12.8403,12.8547,452400.0
2010-02-22 12:10:00,17.85,17.87,17.85,17.87,358800.0,12.8547,12.8691,12.8547,12.8691,358800.0
2010-02-22 12:15:00,17.87,17.88,17.87,17.88,153300.0,12.8691,12.8763,12.8691,12.8763,153300.0
2010-02-22 12:20:00,17.88,17.89,17.88,17.88,496500.0,12.8763,12.8835,12.8763,12.8763,496500.0
2010-02-22 12:25:00,17.88,17.88,17.87,17.87,400200.0,12.8763,12.8763,12.8691,12.8691,400200.0
2010-02-22 12:30:00,17.87,17.87,17.86,17.87,253500.0,12.8691,12.8691,12.8619,12.8691,253500.0
2010-02-22 12:35:00,17.87,17.87,17.86,17.87,218400.0,12.8691,12.8691,12.8619,12.8691,218400.0
2010-02-22 12:40:00,17.87,17.87,17.85,17.86,281700.0,12.8691,12.8691,12.8547,12.8619,281700.0
2010-02-22 12:45:00,17.86,17.87,17.86,17.86,298800.0,12.8619,12.8691,12.8619,12.8619,298800.0
2010-02-22 12:50:00,17.86,17.87,17.86,17.87,254100.0,12.8619,12.8691,12.8619,12.8691,254100.0
2010-02-22 12:55:00,17.87,17.87,17.86,17.86,279900.0,12.8691,12.8691,12.8619,12.8619,279900.0
2010-02-22 13:00:00,17.87,17.87,17.86,17.86,177000.0,12.8691,12.8691,12.8619,12.8619,177000.0
2010-02-22 13:05:00,17.86,17.87,17.86,17.87,94800.0,12.8619,12.8691,12.8619,12.8691,94800.0
2010-02-22 13:10:00,17.86,17.87,17.86,17.87,193500.0,12.8619,12.8691,12.8619,12.8691,193500.0
2010-02-22 13:15:00,17.87,17.87,17.86,17.87,281400.0,12.8691,12.8691,12.8619,12.8691,281400.0
2010-02-22 13:20:00,17.87,17.87,17.87,17.87,144000.0,12.8691,12.8691,12.8691,12.8691,144000.0
2010-02-22 13:25:00,17.87,17.88,17.87,17.88,214500.0,12.8691,12.8763,12.8691,12.8763,214500.0
2010-02-22 13:30:00,17.88,17.88,17.87,17.88,260100.0,12.8763,12.8763,12.8691,12.8763,260100.0
2010-02-22 13:35:00,17.88,17.89,17.88,17.89,240900.0,12.8763,12.8835,12.8763,12.8835,240900.0
2010-02-22 13:40:00,17.89,17.91,17.89,17.91,466200.0,12.8835,12.898,12.8835,12.898,466200.0
2010-02-22 13:45:00,17.91,17.92,17.91,17.91,288600.0,12.898,12.9052,12.898,12.898,288600.0
2010-02-22 13:50:00,17.91,17.92,17.91,17.91,160200.0,12.898,12.9052,12.898,12.898,160200.0
2010-02-22 13:55:00,17.91,17.91,17.9,17.91,391200.0,12.898,12.898,12.8908,12.898,391200.0
2010-02-22 14:00:00,17.91,17.91,17.91,17.91,166500.0,12.898,12.898,12.898,12.898,166500.0
2010-02-22 14:05:00,17.91,17.91,17.9,17.91,494400.0,12.898,12.898,12.8908,12.898,494400.0
2010-02-22 14:10:00,17.9,17.91,17.9,17.91,195600.0,12.8908,12.898,12.8908,12.898,195600.0
2010-02-22 14:15:00,17.91,17.92,17.91,17.91,366900.0,12.898,12.9052,12.898,12.898,366900.0
2010-02-22 14:20:00,17.91,17.93,17.91,17.92,516000.0,12.898,12.9124,12.898,12.9052,516000.0
2010-02-22 14:25:00,17.92,17.92,17.92,17.92,243900.0,12.9052,12.9052,12.9052,12.9052,243900.0
2010-02-22 14:30:00,17.92,17.93,17.92,17.93,456600.0,12.9052,12.9124,12.9052,12.9124,456600.0
2010-02-22 14:35:00,17.93,17.95,17.93,17.95,459600.0,12.9124,12.9268,12.9124,12.9268,459600.0
2010-02-22 14:40:00,17.95,17.95,17.94,17.94,506700.0,12.9268,12.9268,12.9196,12.9196,506700.0
2010-02-22 14:45:00,17.94,17.95,17.94,17.95,336900.0,12.9196,12.9268,12.9196,12.9268,336900.0
2010-02-22 14:50:00,17.95,17.96,17.95,17.96,333900.0,12.9268,12.934,12.9268,12.934,333900.0
2010-02-22 14:55:00,17.95,17.97,17.95,17.97,612300.0,12.9268,12.9412,12.9268,12.9412,612300.0
2010-02-22 15:00:00,17.97,17.97,17.94,17.94,410400.0,12.9412,12.9412,12.9196,12.9196,410400.0
2010-02-22 15:05:00,17.94,17.96,17.93,17.95,605100.0,12.9196,12.934,12.9124,12.9268,605100.0
2010-02-22 15:10:00,17.95,17.97,17.94,17.96,736800.0,12.9268,12.9412,12.9196,12.934,736800.0
2010-02-22 15:15:00,17.96,17.97,17.96,17.96,524700.0,12.934,12.9412,12.934,12.934,524700.0
2010-02-22 15:20:00,17.96,17.97,17.94,17.95,608700.0,12.934,12.9412,12.9196,12.9268,608700.0
2010-02-22 15:25:00,17.95,17.96,17.95,17.96,336300.0,12.9268,12.934,12.9268,12.934,336300.0
2010-02-22 15:30:00,17.96,17.96,17.95,17.95,512700.0,12.934,12.934,12.9268,12.9268,512700.0
2010-02-22 15:35:00,17.95,17.96,17.95,17.96,490500.0,12.9268,12.934,12.9268,12.934,490500.0
2010-02-22 15:40:00,17.96,17.96,17.92,17.93,746100.0,12.934,12.934,12.9052,12.9124,746100.0
2010-02-22 15:45:00,17.93,17.93,17.91,17.92,1080300.0,12.9124,12.9124,12.898,12.9052,1080300.0
2010-02-22 15:50:00,17.92,17.93,17.91,17.92,923700.0,12.9052,12.9124,12.898,12.9052,923700.0
2010-02-22 15:55:00,17.92,17.94,17.91,17.94,1683900.0,12.9052,12.9196,12.898,12.9196,1683900.0
2010-02-23 09:30:00,17.92,17.95,17.88,17.9,787200.0,12.9052,12.9268,12.8763,12.8908,787200.0
2010-02-23 09:35:00,17.9,17.96,17.89,17.95,825600.0,12.8908,12.934,12.8835,12.9268,825600.0
2010-02-23 09:40:00,17.95,17.98,17.93,17.93,673200.0,12.9268,12.9484,12.9124,12.9124,673200.0
2010-02-23 09:45:00,17.93,17.96,17.92,17.93,631500.0,12.9124,12.934,12.9052,12.9124,631500.0
2010-02-23 09:50:00,17.93,17.96,17.92,17.96,584400.0,12.9124,12.934,12.9052,12.934,584400.0
2010-02-23 09:55:00,17.96,17.96,17.92,17.95,726600.0,12.934,12.934,12.9052,12.9268,726600.0
2010-02-23 10:00:00,17.95,17.98,17.82,17.82,2681100.0,12.9268,12.9484,12.8331,12.8331,2681100.0
2010-02-23 10:05:00,17.82,17.86,17.82,17.85,864600.0,12.8331,12.8619,12.8331,12.8547,864600.0
2010-02-23 10:10:00,17.85,17.87,17.84,17.85,1269600.0,12.8547,12.8691,12.8475,12.8547,1269600.0
2010-02-23 10:15:00,17.85,17.89,17.83,17.89,1227600.0,12.8547,12.8835,12.8403,12.8835,1227600.0
2010-02-23 10:20:00,17.89,17.89,17.86,17.89,522900.0,12.8835,12.8835,12.8619,12.8835,522900.0
2010-02-23 10:25:00,17.89,17.9,17.87,17.87,358500.0,12.8835,12.8908,12.8691,12.8691,358500.0
2010-02-23 10:30:00,17.87,17.87,17.83,17.85,540600.0,12.8691,12.8691,12.8403,12.8547,540600.0
2010-02-23 10:35:00,17.85,17.88,17.85,17.88,331500.0,12.8547,12.8763,12.8547,12.8763,331500.0
2010-02-23 10:40:00,17.88,17.9,17.88,17.88,621300.0,12.8763,12.8908,12.8763,12.8763,621300.0
2010-02-23 10:45:00,17.88,17.89,17.86,17.87,553200.0,12.8763,12.8835,12.8619,12.8691,553200.0
2010-02-23 10:50:00,17.87,17.88,17.86,17.88,300600.0,12.8691,12.8763,12.8619,12.8763,300600.0
2010-02-23 10:55:00,17.88,17.89,17.87,17.88,261300.0,12.8763,12.8835,12.8691,12.8763,261300.0
2010-02-23 11:00:00,17.88,17.9,17.88,17.9,273000.0,12.8763,12.8908,12.8763,12.8908,273000.0
2010-02-23 11:05:00,17.9,17.9,17.89,17.89,309600.0,12.8908,12.8908,12.8835,12.8835,309600.0
2010-02-23 11:10:00,17.89,17.93,17.89,17.92,931200.0,12.8835,12.9124,12.8835,12.9052,931200.0
2010-02-23 11:15:00,17.92,17.94,17.92,17.94,442500.0,12.9052,12.9196,12.9052,12.9196,442500.0
2010-02-23 11:20:00,17.94,17.96,17.93,17.95,348900.0,12.9196,12.934,12.9124,12.9268,348900.0
2010-02-23 11:25:00,17.95,17.96,17.94,17.95,418200.0,12.9268,12.934,12.9196,12.9268,418200.0
2010-02-23 11:30:00,17.95,17.97,17.95,17.97,336300.0,12.9268,12.9412,12.9268,12.9412,336300.0
2010-02-23 11:35:00,17.97,17.99,17.96,17.99,486900.0,12.9412,12.9556,12.934,12.9556,486900.0
2010-02-23 11:40:00,17.99,18.0,17.99,17.99,148200.0,12.9556,12.9628,12.9556,12.9556,148200.0
2010-02-23 11:45:00,18.0,18.02,17.99,18.02,801600.0,12.9628,12.9772,12.9556,12.9772,801600.0
2010-02-23 11:50:00,18.02,18.03,17.99,18.0,541200.0,12.9772,12.9844,12.9556,12.9628,541200.0
2010-02-23 11:55:00,18.0,18.02,18.0,18.0,333900.0,12.9628,12.9772,12.9628,12.9628,333900.0
2010-02-23 12:00:00,18.0,18.01,18.0,18.01,369300.0,12.9628,12.97,12.9628,12.97,369300.0
2010-02-23 12:05:00,18.01,18.02,18.01,18.02,273300.0,12.97,12.9772,12.97,12.9772,273300.0
2010-02-23 12:10:00,18.02,18.02,18.0,18.01,401400.0,12.9772,12.9772,12.9628,12.97,401400.0
2010-02-23 12:15:00,18.01,18.01,17.98,17.98,1102200.0,12.97,12.97,12.9484,12.9484,1102200.0
2010-02-23 12:20:00,17.98,17.99,17.97,17.97,517800.0,12.9484,12.9556,12.9412,12.9412,517800.0
2010-02-23 12:25:00,17.97,17.98,17.97,17.97,343800.0,12.9412,12.9484,12.9412,12.9412,343800.0
2010-02-23 12:30:00,17.97,17.98,17.97,17.97,484500.0,12.9412,12.9484,12.9412,12.9412,484500.0
2010-02-23 12:35:00,17.97,17.97,17.95,17.96,240900.0,12.9412,12.9412,12.9268,12.934,240900.0
2010-02-23 12:40:00,17.96,17.96,17.92,17.92,465600.0,12.934,12.934,12.9052,12.9052,465600.0
2010-02-23 12:45:00,17.93,17.94,17.92,17.93,258600.0,12.9124,12.9196,12.9052,12.9124,258600.0
2010-02-23 12:50:00,17.94,17.94,17.93,17.93,276300.0,12.9196,12.9196,12.9124,12.9124,276300.0
2010-02-23 12:55:00,17.93,17.93,17.92,17.93,168600.0,12.9124,12.9124,12.9052,12.9124,168600.0
2010-02-23 13:00:00,17.93,17.94,17.92,17.92,303000.0,12.9124,12.9196,12.9052,12.9052,303000.0
2010-02-23 13:05:00,17.92,17.93,17.91,17.93,242700.0,12.9052,12.9124,12.898,12.9124,242700.0
2010-02-23 13:10:00,17.93,17.95,17.93,17.94,246600.0,12.9124,12.9268,12.9124,12.9196,246600.0
2010-02-23 13:15:00,17.94,17.95,17.94,17.94,135000.0,12.9196,12.9268,12.9196,12.9196,135000.0
2010-02-23 13:20:00,17.94,17.96,17.94,17.96,173400.0,12.9196,12.934,12.9196,12.934,173400.0
2010-02-23 13:25:00,17.95,17.96,17.95,17.96,181800.0,12.9268,12.934,12.9268,12.934,181800.0
2010-02-23 13:30:00,17.96,17.96,17.95,17.95,252900.0,12.934,12.934,12.9268,12.9268,252900.0
2010-02-23 13:35:00,17.96,17.96,17.94,17.94,281100.0,12.934,12.934,12.9196,12.9196,281100.0
2010-02-23 13:40:00,17.94,17.95,17.91,17.91,294000.0,12.9196,12.9268,12.898,12.898,294000.0
2010-02-23 13:45:00,17.91,17.93,17.91,17.92,194400.0,12.898,12.9124,12.898,12.9052,194400.0
2010-02-23 13:50:00,17.92,17.93,17.9,17.91,320700.0,12.9052,12.9124,12.8908,12.898,320700.0
2010-02-23 13:55:00,17.91,17.92,17.9,17.9,382200.0,12.898,12.9052,12.8908,12.8908,382200.0
2010-02-23 14:00:00,17.9,17.91,17.88,17.91,332100.0,12.8908,12.898,12.8763,12.898,332100.0
2010-02-23 14:05:00,17.91,17.92,17.9,17.91,275100.0,12.898,12.9052,12.8908,12.898,275100.0
2010-02-23 14:10:00,17.91,17.93,17.91,17.91,244800.0,12.898,12.9124,12.898,12.898,244800.0
2010-02-23 14:15:00,17.91,17.92,17.9,17.9,322800.0,12.898,12.9052,12.8908,12.8908,322800.0
2010-02-23 14:20:00,17.9,17.9,17.88,17.89,304800.0,12.8908,12.8908,12.8763,12.8835,304800.0
2010-02-23 14:25:00,17.89,17.89,17.87,17.87,392700.0,12.8835,12.8835,12.8691,12.8691,392700.0
2010-02-23 14:30:00,17.87,17.88,17.86,17.88,328800.0,12.8691,12.8763,12.8619,12.8763,328800.0
2010-02-23 14:35:00,17.88,17.89,17.87,17.89,434400.0,12.8763,12.8835,12.8691,12.8835,434400.0
2010-02-23 14:40:00,17.89,17.89,17.87,17.88,447000.0,12.8835,12.8835,12.8691,12.8763,447000.0
2010-02-23 14:45:00,17.87,17.88,17.87,17.88,315900.0,12.8691,12.8763,12.8691,12.8763,315900.0
2010-02-23 14:50:00,17.88,17.89,17.88,17.88,328800.0,12.8763,12.8835,12.8763,12.8763,328800.0
2010-02-23 14:55:00,17.88,17.9,17.88,17.89,422400.0,12.8763,12.8908,12.8763,12.8835,422400.0
2010-02-23 15:00:00,17.89,17.91,17.89,17.9,579900.0,12.8835,12.898,12.8835,12.8908,579900.0
2010-02-23 15:05:00,17.9,17.92,17.9,17.91,400200.0,12.8908,12.9052,12.8908,12.898,400200.0
2010-02-23 15:10:00,17.91,17.92,17.91,17.92,596100.0,12.898,12.9052,12.898,12.9052,596100.0
2010-02-23 15:15:00,17.92,17.92,17.9,17.91,545400.0,12.9052,12.9052,12.8908,12.898,545400.0
2010-02-23 15:20:00,17.91,17.91,17.9,17.91,282000.0,12.898,12.898,12.8908,12.898,282000.0
2010-02-23 15:25:00,17.91,17.91,17.9,17.9,374400.0,12.898,12.898,12.8908,12.8908,374400.0
2010-02-23 15:30:00,17.9,17.9,17.89,17.89,386100.0,12.8908,12.8908,12.8835,12.8835,386100.0
2010-02-23 15:35:00,17.89,17.91,17.89,17.91,569100.0,12.8835,12.898,12.8835,12.898,569100.0
2010-02-23 15:40:00,17.91,17.91,17.89,17.89,497700.0,12.898,12.898,12.8835,12.8835,497700.0
2010-02-23 15:45:00,17.89,17.9,17.88,17.88,942900.0,12.8835,12.8908,12.8763,12.8763,942900.0
2010-02-23 15:50:00,17.88,17.89,17.88,17.88,921600.0,12.8763,12.8835,12.8763,12.8763,921600.0
2010-02-23 15:55:00,17.88,17.89,17.86,17.88,2022900.0,12.8763,12.8835,12.8619,12.8763,2022900.0
2010-02-24 09:30:00,17.91,17.93,17.88,17.9,487800.0,12.898,12.9124,12.8763,12.8908,487800.0
2010-02-24 09:35:00,17.9,17.9,17.84,17.85,645300.0,12.8908,12.8908,12.8475,12.8547,645300.0
2010-02-24 09:40:00,17.85,17.88,17.85,17.88,351900.0,12.8547,12.8763,12.8547,12.8763,351900.0
2010-02-24 09:45:00,17.88,17.9,17.88,17.9,530700.0,12.8763,12.8908,12.8763,12.8908,530700.0
2010-02-24 09:50:00,17.9,17.91,17.9,17.9,423600.0,12.8908,12.898,12.8908,12.8908,423600.0
2010-02-24 09:55:00,17.9,17.92,17.9,17.9,379200.0,12.8908,12.9052,12.8908,12.8908,379200.0
2010-02-24 10:00:00,17.9,17.9,17.84,17.85,1001400.0,12.8908,12.8908,12.8475,12.8547,1001400.0
2010-02-24 10:05:00,17.85,17.86,17.83,17.84,385800.0,12.8547,12.8619,12.8403,12.8475,385800.0
2010-02-24 10:10:00,17.84,17.85,17.83,17.84,361500.0,12.8475,12.8547,12.8403,12.8475,361500.0
2010-02-24 10:15:00,17.84,17.85,17.83,17.85,318600.0,12.8475,12.8547,12.8403,12.8547,318600.0
2010-02-24 10:20:00,17.85,17.85,17.84,17.85,393300.0,12.8547,12.8547,12.8475,12.8547,393300.0
2010-02-24 10:25:00,17.85,17.88,17.85,17.88,389400.0,12.8547,12.8763,12.8547,12.8763,389400.0
2010-02-24 10:30:00,17.88,17.88,17.87,17.88,334500.0,12.8763,12.8763,12.8691,12.8763,334500.0
2010-02-24 10:35:00,17.87,17.91,17.87,17.9,591300.0,12.8691,12.898,12.8691,12.8908,591300.0
2010-02-24 10:40:00,17.9,17.92,17.9,17.91,429300.0,12.8908,12.9052,12.8908,12.898,429300.0
2010-02-24 10:45:00,17.91,17.94,17.91,17.94,563700.0,12.898,12.9196,12.898,12.9196,563700.0
2010-02-24 10:50:00,17.94,17.98,17.94,17.96,739500.0,12.9196,12.9484,12.9196,12.934,739500.0
2010-02-24 10:55:00,17.96,17.97,17.92,17.93,881700.0,12.934,12.9412,12.9052,12.9124,881700.0
2010-02-24 11:00:00,17.93,17.95,17.93,17.95,334800.0,12.9124,12.9268,12.9124,12.9268,334800.0
2010-02-24 11:05:00,17.95,17.95,17.94,17.95,367200.0,12.9268,12.9268,12.9196,12.9268,367200.0
2010-02-24 11:10:00,17.95,17.95,17.94,17.94,391200.0,12.9268,12.9268,12.9196,12.9196,391200.0
2010-02-24 11:15:00,17.94,17.94,17.93,17.93,287100.0,12.9196,12.9196,12.9124,12.9124,287100.0
2010-02-24 11:20:00,17.93,17.93,17.93,17.93,145200.0,12.9124,12.9124,12.9124,12.9124,145200.0
2010-02-24 11:25:00,17.93,17.93,17.92,17.92,289800.0,12.9124,12.9124,12.9052,12.9052,289800.0
2010-02-24 11:30:00,17.92,17.93,17.91,17.91,785100.0,12.9052,12.9124,12.898,12.898,785100.0
2010-02-24 11:35:00,17.92,17.94,17.9,17.93,633600.0,12.9052,12.9196,12.8908,12.9124,633600.0
2010-02-24 11:40:00,17.93,17.94,17.93,17.94,459000.0,12.9124,12.9196,12.9124,12.9196,459000.0
2010-02-24 11:45:00,17.94,17.95,17.94,17.94,220200.0,12.9196,12.9268,12.9196,12.9196,220200.0
2010-02-24 11:50:00,17.95,17.95,17.94,17.95,174900.0,12.9268,12.9268,12.9196,12.9268,174900.0
2010-02-24 11:55:00,17.95,17.97,17.95,17.97,283200.0,12.9268,12.9412,12.9268,12.9412,283200.0
2010-02-24 12:00:00,17.97,17.97,17.95,17.96,210300.0,12.9412,12.9412,12.9268,12.934,210300.0
2010-02-24 12:05:00,17.96,17.96,17.95,17.96,213000.0,12.934,12.934,12.9268,12.934,213000.0
2010-02-24 12:10:00,17.96,17.97,17.96,17.96,237300.0,12.934,12.9412,12.934,12.934,237300.0
2010-02-24 12:15:00,17.96,17.97,17.96,17.96,366000.0,12.934,12.9412,12.934,12.934,366000.0
2010-02-24 12:20:00,17.96,17.97,17.96,17.96,201600.0,12.934,12.9412,12.934,12.934,201600.0
2010-02-24 12:25:00,17.96,17.97,17.94,17.95,300600.0,12.934,12.9412,12.9196,12.9268,300600.0
2010-02-24 12:30:00,17.94,17.95,17.94,17.94,170700.0,12.9196,12.9268,12.9196,12.9196,170700.0
2010-02-24 12:35:00,17.95,17.95,17.94,17.94,126000.0,12.9268,12.9268,12.9196,12.9196,126000.0
2010-02-24 12:40:00,17.94,17.97,17.94,17.96,474900.0,12.9196,12.9412,12.9196,12.934,474900.0
2010-02-24 12:45:00,17.97,17.97,17.96,17.97,303600.0,12.9412,12.9412,12.934,12.9412,303600.0
2010-02-24 12:50:00,17.97,17.97,17.93,17.94,355800.0,12.9412,12.9412,12.9124,12.9196,355800.0
2010-02-24 12:55:00,17.93,17.94,17.93,17.93,213900.0,12.9124,12.9196,12.9124,12.9124,213900.0
2010-02-24 13:00:00,17.93,17.93,17.92,17.92,245100.0,12.9124,12.9124,12.9052,12.9052,245100.0
2010-02-24 13:05:00,17.92,17.94,17.92,17.94,241500.0,12.9052,12.9196,12.9052,12.9196,241500.0
2010-02-24 13:10:00,17.94,17.96,17.94,17.95,246900.0,12.9196,12.934,12.9196,12.9268,246900.0
2010-02-24 13:15:00,17.95,17.98,17.95,17.97,466200.0,12.9268,12.9484,12.9268,12.9412,466200.0
2010-02-24 13:20:00,17.97,17.98,17.97,17.98,272400.0,12.9412,12.9484,12.9412,12.9484,272400.0
2010-02-24 13:25:00,17.98,17.98,17.96,17.97,504300.0,12.9484,12.9484,12.934,12.9412,504300.0
2010-02-24 13:30:00,17.97,17.97,17.95,17.95,438600.0,12.9412,12.9412,12.9268,12.9268,438600.0
2010-02-24 13:35:00,17.95,17.96,17.94,17.95,245100.0,12.9268,12.934,12.9196,12.9268,245100.0
2010-02-24 13:40:00,17.95,17.96,17.95,17.96,240300.0,12.9268,12.934,12.9268,12.934,240300.0
2010-02-24 13:45:00,17.96,17.97,17.95,17.97,182700.0,12.934,12.9412,12.9268,12.9412,182700.0
2010-02-24 13:50:00,17.96,17.97,17.96,17.97,104700.0,12.934,12.9412,12.934,12.9412,104700.0
2010-02-24 13:55:00,17.97,17.97,17.96,17.97,146700.0,12.9412,12.9412,12.934,12.9412,146700.0
2010-02-24 14:00:00,17.97,17.97,17.96,17.96,259800.0,12.9412,12.9412,12.934,12.934,259800.0
2010-02-24 14:05:00,17.97,17.98,17.96,17.98,235500.0,12.9412,12.9484,12.934,12.9484,235500.0
2010-02-24 14:10:00,17.97,17.98,17.97,17.97,384300.0,12.9412,12.9484,12.9412,12.9412,384300.0
2010-02-24 14:15:00,17.97,17.97,17.96,17.97,224400.0,12.9412,12.9412,12.934,12.9412,224400.0
2010-02-24 14:20:00,17.97,17.98,17.97,17.98,190200.0,12.9412,12.9484,12.9412,12.9484,190200.0
2010-02-24 14:25:00,17.98,17.98,17.98,17.98,104100.0,12.9484,12.9484,12.9484,12.9484,104100.0
2010-02-24 14:30:00,17.98,17.98,17.95,17.95,769200.0,12.9484,12.9484,12.9268,12.9268,769200.0
2010-02-24 14:35:00,17.95,17.95,17.94,17.95,439200.0,12.9268,12.9268,12.9196,12.9268,439200.0
2010-02-24 14:40:00,17.95,17.96,17.93,17.96,362700.0,12.9268,12.934,12.9124,12.934,362700.0
2010-02-24 14:45:00,17.95,17.96,17.94,17.96,897600.0,12.9268,12.934,12.9196,12.934,897600.0
2010-02-24 14:50:00,17.96,17.96,17.95,17.96,96000.0,12.934,12.934,12.9268,12.934,96000.0
2010-02-24 14:55:00,17.96,17.96,17.96,17.96,66300.0,12.934,12.934,12.934,12.934,66300.0
2010-02-24 15:00:00,17.96,17.97,17.96,17.97,426600.0,12.934,12.9412,12.934,12.9412,426600.0
2010-02-24 15:05:00,17.97,17.97,17.94,17.94,364500.0,12.9412,12.9412,12.9196,12.9196,364500.0
2010-02-24 15:10:00,17.94,17.95,17.93,17.94,557400.0,12.9196,12.9268,12.9124,12.9196,557400.0
2010-02-24 15:15:00,17.94,17.94,17.93,17.94,185100.0,12.9196,12.9196,12.9124,12.9196,185100.0
2010-02-24 15:20:00,17.94,17.95,17.94,17.95,329700.0,12.9196,12.9268,12.9196,12.9268,329700.0
2010-02-24 15:25:00,17.95,17.95,17.94,17.95,369900.0,12.9268,12.9268,12.9196,12.9268,369900.0
2010-02-24 15:30:00,17.95,17.95,17.92,17.93,658200.0,12.9268,12.9268,12.9052,12.9124,658200.0
2010-02-24 15:35:00,17.93,17.95,17.93,17.95,350700.0,12.9124,12.9268,12.9124,12.9268,350700.0
2010-02-24 15:40:00,17.95,17.96,17.94,17.95,480600.0,12.9268,12.934,12.9196,12.9268,480600.0
2010-02-24 15:45:00,17.95,17.96,17.95,17.95,512700.0,12.9268,12.934,12.9268,12.9268,512700.0
2010-02-24 15:50:00,17.95,17.97,17.95,17.96,748800.0,12.9268,12.9412,12.9268,12.934,748800.0
2010-02-24 15:55:00,17.96,17.97,17.96,17.96,984600.0,12.934,12.9412,12.934,12.934,984600.0
2010-02-25 09:30:00,17.8,17.82,17.75,17.81,1131300.0,12.8187,12.8331,12.7827,12.8259,1131300.0
2010-02-25 09:35:00,17.81,17.88,17.8,17.88,924300.0,12.8259,12.8763,12.8187,12.8763,924300.0
2010-02-25 09:40:00,17.87,17.9,17.86,17.87,939300.0,12.8691,12.8908,12.8619,12.8691,939300.0
2010-02-25 09:45:00,17.87,17.87,17.83,17.86,739800.0,12.8691,12.8691,12.8403,12.8619,739800.0
2010-02-25 09:50:00,17.86,17.86,17.84,17.85,465000.0,12.8619,12.8619,12.8475,12.8547,465000.0
2010-02-25 09:55:00,17.84,17.86,17.82,17.85,614100.0,12.8475,12.8619,12.8331,12.8547,614100.0
2010-02-25 10:00:00,17.86,17.86,17.82,17.84,927600.0,12.8619,12.8619,12.8331,12.8475,927600.0
2010-02-25 10:05:00,17.84,17.87,17.83,17.84,839700.0,12.8475,12.8691,12.8403,12.8475,839700.0
2010-02-25 10:10:00,17.84,17.86,17.84,17.85,230400.0,12.8475,12.8619,12.8475,12.8547,230400.0
2010-02-25 10:15:00,17.85,17.86,17.83,17.84,584400.0,12.8547,12.8619,12.8403,12.8475,584400.0
2010-02-25 10:20:00,17.84,17.86,17.84,17.84,750600.0,12.8475,12.8619,12.8475,12.8475,750600.0
2010-02-25 10:25:00,17.84,17.85,17.84,17.84,335700.0,12.8475,12.8547,12.8475,12.8475,335700.0
2010-02-25 10:30:00,17.84,17.85,17.83,17.85,600300.0,12.8475,12.8547,12.8403,12.8547,600300.0
2010-02-25 10:35:00,17.85,17.86,17.84,17.86,643500.0,12.8547,12.8619,12.8475,12.8619,643500.0
2010-02-25 10:40:00,17.86,17.86,17.84,17.84,768900.0,12.8619,12.8619,12.8475,12.8475,768900.0
2010-02-25 10:45:00,17.84,17.86,17.84,17.86,369000.0,12.8475,12.8619,12.8475,12.8619,369000.0
2010-02-25 10:50:00,17.86,17.87,17.86,17.86,397800.0,12.8619,12.8691,12.8619,12.8619,397800.0
2010-02-25 10:55:00,17.86,17.86,17.86,17.86,316500.0,12.8619,12.8619,12.8619,12.8619,316500.0
2010-02-25 11:00:00,17.86,17.87,17.86,17.86,309900.0,12.8619,12.8691,12.8619,12.8619,309900.0
2010-02-25 11:05:00,17.86,17.87,17.86,17.87,399300.0,12.8619,12.8691,12.8619,12.8691,399300.0
2010-02-25 11:10:00,17.86,17.87,17.86,17.86,244200.0,12.8619,12.8691,12.8619,12.8619,244200.0
2010-02-25 11:15:00,17.86,17.87,17.84,17.84,398100.0,12.8619,12.8691,12.8475,12.8475,398100.0
2010-02-25 11:20:00,17.84,17.85,17.82,17.84,578700.0,12.8475,12.8547,12.8331,12.8475,578700.0
2010-02-25 11:25:00,17.84,17.84,17.8,17.82,746400.0,12.8475,12.8475,12.8187,12.8331,746400.0
2010-02-25 11:30:00,17.82,17.82,17.79,17.81,393300.0,12.8331,12.8331,12.8115,12.8259,393300.0
2010-02-25 11:35:00,17.81,17.81,17.8,17.81,328500.0,12.8259,12.8259,12.8187,12.8259,328500.0
2010-02-25 11:40:00,17.81,17.85,17.81,17.85,411300.0,12.8259,12.8547,12.8259,12.8547,411300.0
2010-02-25 11:45:00,17.85,17.88,17.85,17.88,915000.0,12.8547,12.8763,12.8547,12.8763,915000.0
2010-02-25 11:50:00,17.88,17.88,17.87,17.88,362700.0,12.8763,12.8763,12.8691,12.8763,362700.0
2010-02-25 11:55:00,17.88,17.89,17.86,17.89,303300.0,12.8763,12.8835,12.8619,12.8835,303300.0
2010-02-25 12:00:00,17.89,17.9,17.88,17.89,284400.0,12.8835,12.8908,12.8763,12.8835,284400.0
2010-02-25 12:05:00,17.9,17.92,17.89,17.92,246300.0,12.8908,12.9052,12.8835,12.9052,246300.0
2010-02-25 12:10:00,17.92,17.92,17.91,17.92,235800.0,12.9052,12.9052,12.898,12.9052,235800.0
2010-02-25 12:15:00,17.92,17.93,17.92,17.93,282900.0,12.9052,12.9124,12.9052,12.9124,282900.0
2010-02-25 12:20:00,17.93,17.93,17.92,17.92,216000.0,12.9124,12.9124,12.9052,12.9052,216000.0
2010-02-25 12:25:00,17.92,17.93,17.91,17.91,371100.0,12.9052,12.9124,12.898,12.898,371100.0
2010-02-25 12:30:00,17.91,17.93,17.91,17.93,196500.0,12.898,12.9124,12.898,12.9124,196500.0
2010-02-25 12:35:00,17.93,17.94,17.92,17.94,410700.0,12.9124,12.9196,12.9052,12.9196,410700.0
2010-02-25 12:40:00,17.94,17.95,17.94,17.95,426900.0,12.9196,12.9268,12.9196,12.9268,426900.0
2010-02-25 12:45:00,17.95,17.96,17.95,17.96,206700.0,12.9268,12.934,12.9268,12.934,206700.0
2010-02-25 12:50:00,17.96,17.97,17.96,17.96,312000.0,12.934,12.9412,12.934,12.934,312000.0
2010-02-25 12:55:00,17.97,17.97,17.95,17.96,200100.0,12.9412,12.9412,12.9268,12.934,200100.0
2010-02-25 13:00:00,17.96,17.97,17.96,17.96,159600.0,12.934,12.9412,12.934,12.934,159600.0
2010-02-25 13:05:00,17.96,17.97,17.95,17.96,239100.0,12.934,12.9412,12.9268,12.934,239100.0
2010-02-25 13:10:00,17.96,17.97,17.94,17.95,399600.0,12.934,12.9412,12.9196,12.9268,399600.0
2010-02-25 13:15:00,17.95,17.96,17.95,17.96,172500.0,12.9268,12.934,12.9268,12.934,172500.0
2010-02-25 13:20:00,17.96,17.97,17.95,17.96,225900.0,12.934,12.9412,12.9268,12.934,225900.0
2010-02-25 13:25:00,17.96,17.96,17.94,17.94,240600.0,12.934,12.934,12.9196,12.9196,240600.0
2010-02-25 13:30:00,17.94,17.95,17.94,17.94,170100.0,12.9196,12.9268,12.9196,12.9196,170100.0
2010-02-25 13:35:00,17.94,17.95,17.93,17.95,144000.0,12.9196,12.9268,12.9124,12.9268,144000.0
2010-02-25 13:40:00,17.95,17.95,17.93,17.95,233700.0,12.9268,12.9268,12.9124,12.9268,233700.0
2010-02-25 13:45:00,17.95,17.98,17.95,17.97,806400.0,12.9268,12.9484,12.9268,12.9412,806400.0
2010-02-25 13:50:00,17.97,18.0,17.97,18.0,384300.0,12.9412,12.9628,12.9412,12.9628,384300.0
2010-02-25 13:55:00,17.99,18.02,17.99,18.02,639900.0,12.9556,12.9772,12.9556,12.9772,639900.0
2010-02-25 14:00:00,18.02,18.05,18.02,18.03,913200.0,12.9772,12.9988,12.9772,12.9844,913200.0
2010-02-25 14:05:00,18.03,18.06,18.03,18.03,403200.0,12.9844,13.006,12.9844,12.9844,403200.0
2010-02-25 14:10:00,18.03,18.04,18.03,18.04,148200.0,12.9844,12.9916,12.9844,12.9916,148200.0
2010-02-25 14:15:00,18.04,18.04,18.03,18.04,268500.0,12.9916,12.9916,12.9844,12.9916,268500.0
2010-02-25 14:20:00,18.04,18.06,18.04,18.06,390600.0,12.9916,13.006,12.9916,13.006,390600.0
2010-02-25 14:25:00,18.06,18.07,18.03,18.04,402000.0,13.006,13.0132,12.9844,12.9916,402000.0
2010-02-25 14:30:00,18.04,18.06,18.03,18.05,595800.0,12.9916,13.006,12.9844,12.9988,595800.0
2010-02-25 14:35:00,18.05,18.06,18.05,18.05,311700.0,12.9988,13.006,12.9988,12.9988,311700.0
2010-02-25 14:40:00,18.05,18.06,18.05,18.06,172200.0,12.9988,13.006,12.9988,13.006,172200.0
2010-02-25 14:45:00,18.06,18.08,18.05,18.06,903300.0,13.006,13.0204,12.9988,13.006,903300.0
2010-02-25 14:50:00,18.06,18.06,18.05,18.06,198000.0,13.006,13.006,12.9988,13.006,198000.0
2010-02-25 14:55:00,18.06,18.07,18.05,18.07,313500.0,13.006,13.0132,12.9988,13.0132,313500.0
2010-02-25 15:00:00,18.06,18.07,18.05,18.05,432000.0,13.006,13.0132,12.9988,12.9988,432000.0
2010-02-25 15:05:00,18.05,18.09,18.05,18.08,846000.0,12.9988,13.0276,12.9988,13.0204,846000.0
2010-02-25 15:10:00,18.08,18.09,18.06,18.09,1017300.0,13.0204,13.0276,13.006,13.0276,1017300.0
2010-02-25 15:15:00,18.09,18.09,18.08,18.08,547800.0,13.0276,13.0276,13.0204,13.0204,547800.0
2010-02-25 15:20:00,18.08,18.08,18.06,18.07,690000.0,13.0204,13.0204,13.006,13.0132,690000.0
2010-02-25 15:25:00,18.07,18.08,18.07,18.08,511200.0,13.0132,13.0204,13.0132,13.0204,511200.0
2010-02-25 15:30:00,18.08,18.09,18.07,18.08,566100.0,13.0204,13.0276,13.0132,13.0204,566100.0
2010-02-25 15:35:00,18.08,18.09,18.06,18.06,768000.0,13.0204,13.0276,13.006,13.006,768000.0
2010-02-25 15:40:00,18.06,18.09,18.06,18.07,678000.0,13.006,13.0276,13.006,13.0132,678000.0
2010-02-25 15:45:00,18.07,18.08,18.06,18.06,963300.0,13.0132,13.0204,13.006,13.006,963300.0
2010-02-25 15:50:00,18.06,18.06,18.03,18.05,1221000.0,13.006,13.006,12.9844,12.9988,1221000.0
2010-02-25 15:55:00,18.04,18.06,18.04,18.05,1292400.0,12.9916,13.006,12.9916,12.9988,1292400.0
2010-02-26 09:30:00,18.07,18.07,17.92,17.93,1020000.0,13.0132,13.0132,12.9052,12.9124,1020000.0
2010-02-26 09:35:00,17.93,17.97,17.88,17.91,1185000.0,12.9124,12.9412,12.8763,12.898,1185000.0
2010-02-26 09:40:00,17.91,17.93,17.85,17.91,1643100.0,12.898,12.9124,12.8547,12.898,1643100.0
2010-02-26 09:45:00,17.91,17.92,17.88,17.89,778800.0,12.898,12.9052,12.8763,12.8835,778800.0
2010-02-26 09:50:00,17.89,17.91,17.88,17.89,383100.0,12.8835,12.898,12.8763,12.8835,383100.0
2010-02-26 09:55:00,17.89,17.92,17.89,17.9,537600.0,12.8835,12.9052,12.8835,12.8908,537600.0
2010-02-26 10:00:00,17.9,17.91,17.85,17.86,786000.0,12.8908,12.898,12.8547,12.8619,786000.0
2010-02-26 10:05:00,17.86,17.86,17.84,17.84,821400.0,12.8619,12.8619,12.8475,12.8475,821400.0
2010-02-26 10:10:00,17.84,17.86,17.83,17.86,866700.0,12.8475,12.8619,12.8403,12.8619,866700.0
2010-02-26 10:15:00,17.87,17.9,17.85,17.9,801300.0,12.8691,12.8908,12.8547,12.8908,801300.0
2010-02-26 10:20:00,17.89,17.93,17.88,17.93,554100.0,12.8835,12.9124,12.8763,12.9124,554100.0
2010-02-26 10:25:00,17.93,17.94,17.91,17.92,484800.0,12.9124,12.9196,12.898,12.9052,484800.0
2010-02-26 10:30:00,17.92,17.93,17.87,17.92,948600.0,12.9052,12.9124,12.8691,12.9052,948600.0
2010-02-26 10:35:00,17.92,17.93,17.9,17.92,911700.0,12.9052,12.9124,12.8908,12.9052,911700.0
2010-02-26 10:40:00,17.92,17.94,17.92,17.94,343200.0,12.9052,12.9196,12.9052,12.9196,343200.0
2010-02-26 10:45:00,17.94,17.96,17.94,17.95,662400.0,12.9196,12.934,12.9196,12.9268,662400.0
2010-02-26 10:50:00,17.95,17.96,17.94,17.95,598200.0,12.9268,12.934,12.9196,12.9268,598200.0
2010-02-26 10:55:00,17.95,17.95,17.93,17.94,469800.0,12.9268,12.9268,12.9124,12.9196,469800.0
2010-02-26 11:00:00,17.94,17.95,17.87,17.94,581700.0,12.9196,12.9268,12.8691,12.9196,581700.0
2010-02-26 11:05:00,17.94,17.95,17.93,17.93,365700.0,12.9196,12.9268,12.9124,12.9124,365700.0
2010-02-26 11:10:00,17.93,17.95,17.93,17.94,271500.0,12.9124,12.9268,12.9124,12.9196,271500.0
2010-02-26 11:15:00,17.94,17.96,17.94,17.95,286800.0,12.9196,12.934,12.9196,12.9268,286800.0
2010-02-26 11:20:00,17.95,17.95,17.94,17.94,384300.0,12.9268,12.9268,12.9196,12.9196,384300.0
2010-02-26 11:25:00,17.95,17.97,17.94,17.95,197400.0,12.9268,12.9412,12.9196,12.9268,197400.0
2010-02-26 11:30:00,17.95,17.96,17.94,17.95,221100.0,12.9268,12.934,12.9196,12.9268,221100.0
2010-02-26 11:35:00,17.96,17.96,17.94,17.95,223800.0,12.934,12.934,12.9196,12.9268,223800.0
2010-02-26 11:40:00,17.95,17.96,17.95,17.95,203100.0,12.9268,12.934,12.9268,12.9268,203100.0
2010-02-26 11:45:00,17.95,17.96,17.93,17.94,390600.0,12.9268,12.934,12.9124,12.9196,390600.0
2010-02-26 11:50:00,17.94,17.94,17.93,17.94,204000.0,12.9196,12.9196,12.9124,12.9196,204000.0
2010-02-26 11:55:00,17.94,17.96,17.94,17.96,213300.0,12.9196,12.934,12.9196,12.934,213300.0
2010-02-26 12:00:00,17.96,17.96,17.93,17.94,312300.0,12.934,12.934,12.9124,12.9196,312300.0
2010-02-26 12:05:00,17.94,17.96,17.94,17.95,282000.0,12.9196,12.934,12.9196,12.9268,282000.0
2010-02-26 12:10:00,17.95,17.95,17.93,17.94,200700.0,12.9268,12.9268,12.9124,12.9196,200700.0
2010-02-26 12:15:00,17.94,17.95,17.94,17.95,231900.0,12.9196,12.9268,12.9196,12.9268,231900.0
2010-02-26 12:20:00,17.95,17.95,17.94,17.94,250500.0,12.9268,12.9268,12.9196,12.9196,250500.0
2010-02-26 12:25:00,17.94,17.96,17.94,17.95,311100.0,12.9196,12.934,12.9196,12.9268,311100.0
2010-02-26 12:30:00,17.95,17.95,17.94,17.94,172500.0,12.9268,12.9268,12.9196,12.9196,172500.0
2010-02-26 12:35:00,17.94,17.95,17.93,17.95,261900.0,12.9196,12.9268,12.9124,12.9268,261900.0
2010-02-26 12:40:00,17.95,17.95,17.94,17.94,248100.0,12.9268,12.9268,12.9196,12.9196,248100.0
2010-02-26 12:45:00,17.95,17.96,17.94,17.95,378000.0,12.9268,12.934,12.9196,12.9268,378000.0
2010-02-26 12:50:00,17.95,17.95,17.92,17.93,625800.0,12.9268,12.9268,12.9052,12.9124,625800.0
2010-02-26 12:55:00,17.94,17.96,17.93,17.95,446700.0,12.9196,12.934,12.9124,12.9268,446700.0
2010-02-26 13:00:00,17.95,17.96,17.95,17.96,278100.0,12.9268,12.934,12.9268,12.934,278100.0
2010-02-26 13:05:00,17.96,17.96,17.95,17.96,115500.0,12.934,12.934,12.9268,12.934,115500.0
2010-02-26 13:10:00,17.95,17.96,17.95,17.96,201900.0,12.9268,12.934,12.9268,12.934,201900.0
2010-02-26 13:15:00,17.96,17.97,17.96,17.97,446100.0,12.934,12.9412,12.934,12.9412,446100.0
2010-02-26 13:20:00,17.97,17.99,17.97,17.99,455100.0,12.9412,12.9556,12.9412,12.9556,455100.0
2010-02-26 13:25:00,17.99,18.01,17.98,18.01,555900.0,12.9556,12.97,12.9484,12.97,555900.0
2010-02-26 13:30:00,18.01,18.03,18.01,18.01,689700.0,12.97,12.9844,12.97,12.97,689700.0
2010-02-26 13:35:00,18.01,18.01,18.0,18.0,365700.0,12.97,12.97,12.9628,12.9628,365700.0
2010-02-26 13:40:00,18.0,18.01,18.0,18.01,379500.0,12.9628,12.97,12.9628,12.97,379500.0
2010-02-26 13:45:00,18.01,18.01,18.0,18.01,183000.0,12.97,12.97,12.9628,12.97,183000.0
2010-02-26 13:50:00,18.0,18.02,18.0,18.02,356100.0,12.9628,12.9772,12.9628,12.9772,356100.0
2010-02-26 13:55:00,18.02,18.05,18.02,18.04,685500.0,12.9772,12.9988,12.9772,12.9916,685500.0
2010-02-26 14:00:00,18.04,18.05,18.02,18.03,500400.0,12.9916,12.9988,12.9772,12.9844,500400.0
2010-02-26 14:05:00,18.03,18.03,18.02,18.03,474900.0,12.9844,12.9844,12.9772,12.9844,474900.0
2010-02-26 14:10:00,18.03,18.05,18.03,18.04,502800.0,12.9844,12.9988,12.9844,12.9916,502800.0
2010-02-26 14:15:00,18.05,18.05,18.04,18.05,415500.0,12.9988,12.9988,12.9916,12.9988,415500.0
2010-02-26 14:20:00,18.04,18.05,18.04,18.05,473700.0,12.9916,12.9988,12.9916,12.9988,473700.0
2010-02-26 14:25:00,18.05,18.07,18.04,18.06,799800.0,12.9988,13.0132,12.9916,13.006,799800.0
2010-02-26 14:30:00,18.06,18.08,18.06,18.07,688800.0,13.006,13.0204,13.006,13.0132,688800.0
2010-02-26 14:35:00,18.06,18.06,18.05,18.06,280500.0,13.006,13.006,12.9988,13.006,280500.0
2010-02-26 14:40:00,18.06,18.06,18.05,18.05,239700.0,13.006,13.006,12.9988,12.9988,239700.0
2010-02-26 14:45:00,18.05,18.07,18.05,18.07,374400.0,12.9988,13.0132,12.9988,13.0132,374400.0
2010-02-26 14:50:00,18.07,18.07,18.05,18.06,868500.0,13.0132,13.0132,12.9988,13.006,868500.0
2010-02-26 14:55:00,18.06,18.07,18.05,18.07,388800.0,13.006,13.0132,12.9988,13.0132,388800.0
2010-02-26 15:00:00,18.07,18.07,18.05,18.05,423600.0,13.0132,13.0132,12.9988,12.9988,423600.0
2010-02-26 15:05:00,18.06,18.06,18.04,18.05,576600.0,13.006,13.006,12.9916,12.9988,576600.0
2010-02-26 15:10:00,18.05,18.07,18.05,18.06,971400.0,12.9988,13.0132,12.9988,13.006,971400.0
2010-02-26 15:15:00,18.06,18.06,18.04,18.05,312900.0,13.006,13.006,12.9916,12.9988,312900.0
2010-02-26 15:20:00,18.04,18.06,18.04,18.05,420600.0,12.9916,13.006,12.9916,12.9988,420600.0
2010-02-26 15:25:00,18.06,18.07,18.05,18.05,1008000.0,13.006,13.0132,12.9988,12.9988,1008000.0
2010-02-26 15:30:00,18.05,18.06,18.04,18.04,734100.0,12.9988,13.006,12.9916,12.9916,734100.0
2010-02-26 15:35:00,18.04,18.05,18.04,18.04,594000.0,12.9916,12.9988,12.9916,12.9916,594000.0
2010-02-26 15:40:00,18.04,18.04,18.03,18.04,786600.0,12.9916,12.9916,12.9844,12.9916,786600.0
2010-02-26 15:45:00,18.03,18.04,18.02,18.03,820200.0,12.9844,12.9916,12.9772,12.9844,820200.0
2010-02-26 15:50:00,18.03,18.04,18.03,18.04,1023600.0,12.9844,12.9916,12.9844,12.9916,1023600.0
2010-02-26 15:55:00,18.04,18.05,18.01,18.01,2247000.0,12.9916,12.9988,12.97,12.97,2247000.0
2010-03-01 09:30:00,18.01,18.04,17.88,17.89,1890900.0,12.97,12.9916,12.8763,12.8835,1890900.0
2010-03-01 09:35:00,17.9,17.91,17.87,17.91,1251600.0,12.8908,12.898,12.8691,12.898,1251600.0
2010-03-01 09:40:00,17.91,17.93,17.91,17.92,766800.0,12.898,12.9124,12.898,12.9052,766800.0
2010-03-01 09:45:00,17.92,17.93,17.9,17.91,568200.0,12.9052,12.9124,12.8908,12.898,568200.0
2010-03-01 09:50:00,17.91,17.91,17.87,17.87,699600.0,12.898,12.898,12.8691,12.8691,699600.0
2010-03-01 09:55:00,17.87,18.03,17.86,17.87,3036600.0,12.8691,12.9844,12.8619,12.8691,3036600.0
2010-03-01 10:00:00,17.87,17.93,17.85,17.93,890400.0,12.8691,12.9124,12.8547,12.9124,890400.0
2010-03-01 10:05:00,17.93,17.95,17.93,17.93,556500.0,12.9124,12.9268,12.9124,12.9124,556500.0
2010-03-01 10:10:00,17.93,17.95,17.92,17.92,489900.0,12.9124,12.9268,12.9052,12.9052,489900.0
2010-03-01 10:15:00,17.92,17.93,17.9,17.92,630300.0,12.9052,12.9124,12.8908,12.9052,630300.0
2010-03-01 10:20:00,17.91,17.93,17.91,17.92,323400.0,12.898,12.9124,12.898,12.9052,323400.0
2010-03-01 10:25:00,17.93,17.93,17.9,17.91,296700.0,12.9124,12.9124,12.8908,12.898,296700.0
2010-03-01 10:30:00,17.91,17.92,17.89,17.91,509700.0,12.898,12.9052,12.8835,12.898,509700.0
2010-03-01 10:35:00,17.91,17.92,17.89,17.89,257100.0,12.898,12.9052,12.8835,12.8835,257100.0
2010-03-01 10:40:00,17.9,17.93,17.89,17.93,170700.0,12.8908,12.9124,12.8835,12.9124,170700.0
2010-03-01 10:45:00,17.93,17.94,17.92,17.94,221700.0,12.9124,12.9196,12.9052,12.9196,221700.0
2010-03-01 10:50:00,17.93,17.95,17.93,17.94,239400.0,12.9124,12.9268,12.9124,12.9196,239400.0
2010-03-01 10:55:00,17.94,17.94,17.94,17.94,246300.0,12.9196,12.9196,12.9196,12.9196,246300.0
2010-03-01 11:00:00,17.94,17.94,17.92,17.92,364800.0,12.9196,12.9196,12.9052,12.9052,364800.0
2010-03-01 11:05:00,17.92,17.94,17.92,17.94,411900.0,12.9052,12.9196,12.9052,12.9196,411900.0
2010-03-01 11:10:00,17.94,17.95,17.94,17.95,137400.0,12.9196,12.9268,12.9196,12.9268,137400.0
2010-03-01 11:15:00,17.95,17.97,17.95,17.96,348300.0,12.9268,12.9412,12.9268,12.934,348300.0
2010-03-01 11:20:00,17.96,17.97,17.96,17.96,236400.0,12.934,12.9412,12.934,12.934,236400.0
2010-03-01 11:25:00,17.96,17.98,17.96,17.98,403500.0,12.934,12.9484,12.934,12.9484,403500.0
2010-03-01 11:30:00,17.98,17.98,17.97,17.97,317700.0,12.9484,12.9484,12.9412,12.9412,317700.0
2010-03-01 11:35:00,17.97,17.98,17.96,17.96,168000.0,12.9412,12.9484,12.934,12.934,168000.0
2010-03-01 11:40:00,17.96,17.96,17.93,17.94,327900.0,12.934,12.934,12.9124,12.9196,327900.0
2010-03-01 11:45:00,17.94,17.95,17.94,17.95,207600.0,12.9196,12.9268,12.9196,12.9268,207600.0
2010-03-01 11:50:00,17.94,17.95,17.94,17.95,144600.0,12.9196,12.9268,12.9196,12.9268,144600.0
2010-03-01 11:55:00,17.95,17.96,17.95,17.95,292200.0,12.9268,12.934,12.9268,12.9268,292200.0
2010-03-01 12:00:00,17.95,17.97,17.94,17.94,197100.0,12.9268,12.9412,12.9196,12.9196,197100.0
2010-03-01 12:05:00,17.94,17.95,17.94,17.94,283800.0,12.9196,12.9268,12.9196,12.9196,283800.0
2010-03-01 12:10:00,17.94,17.95,17.92,17.93,298500.0,12.9196,12.9268,12.9052,12.9124,298500.0
2010-03-01 12:15:00,17.93,17.94,17.92,17.93,183300.0,12.9124,12.9196,12.9052,12.9124,183300.0
2010-03-01 12:20:00,17.93,17.93,17.92,17.93,238200.0,12.9124,12.9124,12.9052,12.9124,238200.0
2010-03-01 12:25:00,17.92,17.93,17.92,17.92,193800.0,12.9052,12.9124,12.9052,12.9052,193800.0
2010-03-01 12:30:00,17.92,17.93,17.91,17.92,156900.0,12.9052,12.9124,12.898,12.9052,156900.0
2010-03-01 12:35:00,17.92,17.93,17.92,17.92,180300.0,12.9052,12.9124,12.9052,12.9052,180300.0
2010-03-01 12:40:00,17.92,17.92,17.92,17.92,359700.0,12.9052,12.9052,12.9052,12.9052,359700.0
2010-03-01 12:45:00,17.92,17.93,17.91,17.93,240000.0,12.9052,12.9124,12.898,12.9124,240000.0
2010-03-01 12:50:00,17.93,17.93,17.92,17.92,452400.0,12.9124,12.9124,12.9052,12.9052,452400.0
2010-03-01 12:55:00,17.92,17.94,17.92,17.94,297300.0,12.9052,12.9196,12.9052,12.9196,297300.0
2010-03-01 13:00:00,17.94,17.94,17.92,17.93,123600.0,12.9196,12.9196,12.9052,12.9124,123600.0
2010-03-01 13:05:00,17.93,17.93,17.92,17.92,227100.0,12.9124,12.9124,12.9052,12.9052,227100.0
2010-03-01 13:10:00,17.92,17.94,17.92,17.93,275100.0,12.9052,12.9196,12.9052,12.9124,275100.0
2010-03-01 13:15:00,17.94,17.94,17.92,17.93,238500.0,12.9196,12.9196,12.9052,12.9124,238500.0
2010-03-01 13:20:00,17.93,17.93,17.93,17.93,233700.0,12.9124,12.9124,12.9124,12.9124,233700.0
2010-03-01 13:25:00,17.93,17.93,17.93,17.93,191700.0,12.9124,12.9124,12.9124,12.9124,191700.0
2010-03-01 13:30:00,17.93,17.94,17.93,17.93,221100.0,12.9124,12.9196,12.9124,12.9124,221100.0
2010-03-01 13:35:00,17.93,17.94,17.92,17.94,350400.0,12.9124,12.9196,12.9052,12.9196,350400.0
2010-03-01 13:40:00,17.94,17.95,17.93,17.95,163500.0,12.9196,12.9268,12.9124,12.9268,163500.0
2010-03-01 13:45:00,17.95,17.96,17.94,17.96,200700.0,12.9268,12.934,12.9196,12.934,200700.0
2010-03-01 13:50:00,17.96,17.96,17.95,17.95,159600.0,12.934,12.934,12.9268,12.9268,159600.0
2010-03-01 13:55:00,17.95,17.95,17.95,17.95,62700.0,12.9268,12.9268,12.9268,12.9268,62700.0
2010-03-01 14:00:00,17.95,17.95,17.94,17.94,215100.0,12.9268,12.9268,12.9196,12.9196,215100.0
2010-03-01 14:05:00,17.94,17.96,17.94,17.95,281700.0,12.9196,12.934,12.9196,12.9268,281700.0
2010-03-01 14:10:00,17.96,17.97,17.95,17.96,323100.0,12.934,12.9412,12.9268,12.934,323100.0
2010-03-01 14:15:00,17.96,17.97,17.96,17.96,221700.0,12.934,12.9412,12.934,12.934,221700.0
2010-03-01 14:20:00,17.96,17.96,17.95,17.96,325200.0,12.934,12.934,12.9268,12.934,325200.0
2010-03-01 14:25:00,17.96,17.96,17.95,17.95,138600.0,12.934,12.934,12.9268,12.9268,138600.0
2010-03-01 14:30:00,17.95,17.97,17.95,17.95,323700.0,12.9268,12.9412,12.9268,12.9268,323700.0
2010-03-01 14:35:00,17.95,17.95,17.94,17.95,162000.0,12.9268,12.9268,12.9196,12.9268,162000.0
2010-03-01 14:40:00,17.95,17.95,17.94,17.95,267300.0,12.9268,12.9268,12.9196,12.9268,267300.0
2010-03-01 14:45:00,17.95,17.96,17.95,17.95,298200.0,12.9268,12.934,12.9268,12.9268,298200.0
2010-03-01 14:50:00,17.95,17.95,17.94,17.95,269700.0,12.9268,12.9268,12.9196,12.9268,269700.0
2010-03-01 14:55:00,17.95,17.95,17.93,17.93,561600.0,12.9268,12.9268,12.9124,12.9124,561600.0
2010-03-01 15:00:00,17.93,17.94,17.93,17.93,430200.0,12.9124,12.9196,12.9124,12.9124,430200.0
2010-03-01 15:05:00,17.93,17.94,17.93,17.93,376500.0,12.9124,12.9196,12.9124,12.9124,376500.0
2010-03-01 15:10:00,17.93,17.93,17.92,17.93,802800.0,12.9124,12.9124,12.9052,12.9124,802800.0
2010-03-01 15:15:00,17.93,17.95,17.93,17.95,312300.0,12.9124,12.9268,12.9124,12.9268,312300.0
2010-03-01 15:20:00,17.94,17.96,17.94,17.96,684300.0,12.9196,12.934,12.9196,12.934,684300.0
2010-03-01 15:25:00,17.96,17.97,17.95,17.95,506700.0,12.934,12.9412,12.9268,12.9268,506700.0
2010-03-01 15:30:00,17.95,17.97,17.95,17.97,590100.0,12.9268,12.9412,12.9268,12.9412,590100.0
2010-03-01 15:35:00,17.97,17.97,17.95,17.96,379800.0,12.9412,12.9412,12.9268,12.934,379800.0
2010-03-01 15:40:00,17.96,17.97,17.95,17.97,698100.0,12.934,12.9412,12.9268,12.9412,698100.0
2010-03-01 15:45:00,17.97,17.97,17.95,17.96,859200.0,12.9412,12.9412,12.9268,12.934,859200.0
2010-03-01 15:50:00,17.96,17.97,17.95,17.96,959700.0,12.934,12.9412,12.9268,12.934,959700.0
2010-03-01 15:55:00,17.96,17.97,17.95,17.96,1824600.0,12.934,12.9412,12.9268,12.934,1824600.0
2010-03-02 09:30:00,17.94,17.96,17.89,17.91,1597800.0,12.9196,12.934,12.8835,12.898,1597800.0
2010-03-02 09:35:00,17.91,17.92,17.88,17.89,1177200.0,12.898,12.9052,12.8763,12.8835,1177200.0
2010-03-02 09:40:00,17.89,17.89,17.87,17.87,722700.0,12.8835,12.8835,12.8691,12.8691,722700.0
2010-03-02 09:45:00,17.87,17.88,17.85,17.87,741900.0,12.8691,12.8763,12.8547,12.8691,741900.0
2010-03-02 09:50:00,17.87,17.87,17.84,17.84,753900.0,12.8691,12.8691,12.8475,12.8475,753900.0
2010-03-02 09:55:00,17.84,17.84,17.83,17.83,801300.0,12.8475,12.8475,12.8403,12.8403,801300.0
2010-03-02 10:00:00,17.83,17.87,17.82,17.86,686100.0,12.8403,12.8691,12.8331,12.8619,686100.0
2010-03-02 10:05:00,17.86,17.86,17.84,17.85,404100.0,12.8619,12.8619,12.8475,12.8547,404100.0
2010-03-02 10:10:00,17.85,17.86,17.84,17.85,374700.0,12.8547,12.8619,12.8475,12.8547,374700.0
2010-03-02 10:15:00,17.85,17.86,17.84,17.85,419100.0,12.8547,12.8619,12.8475,12.8547,419100.0
2010-03-02 10:20:00,17.85,17.86,17.84,17.86,361800.0,12.8547,12.8619,12.8475,12.8619,361800.0
2010-03-02 10:25:00,17.86,17.86,17.85,17.86,269100.0,12.8619,12.8619,12.8547,12.8619,269100.0
2010-03-02 10:30:00,17.86,17.87,17.86,17.86,354900.0,12.8619,12.8691,12.8619,12.8619,354900.0
2010-03-02 10:35:00,17.86,17.87,17.86,17.87,622200.0,12.8619,12.8691,12.8619,12.8691,622200.0
2010-03-02 10:40:00,17.87,17.87,17.86,17.87,702900.0,12.8691,12.8691,12.8619,12.8691,702900.0
2010-03-02 10:45:00,17.87,17.87,17.86,17.86,503100.0,12.8691,12.8691,12.8619,12.8619,503100.0
2010-03-02 10:50:00,17.86,17.86,17.85,17.85,657600.0,12.8619,12.8619,12.8547,12.8547,657600.0
2010-03-02 10:55:00,17.85,17.87,17.85,17.86,359400.0,12.8547,12.8691,12.8547,12.8619,359400.0
2010-03-02 11:00:00,17.86,17.87,17.86,17.87,312600.0,12.8619,12.8691,12.8619,12.8691,312600.0
2010-03-02 11:05:00,17.87,17.89,17.87,17.88,264000.0,12.8691,12.8835,12.8691,12.8763,264000.0
2010-03-02 11:10:00,17.88,17.89,17.87,17.87,541500.0,12.8763,12.8835,12.8691,12.8691,541500.0
2010-03-02 11:15:00,17.87,17.88,17.86,17.87,375600.0,12.8691,12.8763,12.8619,12.8691,375600.0
2010-03-02 11:20:00,17.87,17.87,17.86,17.87,216900.0,12.8691,12.8691,12.8619,12.8691,216900.0
2010-03-02 11:25:00,17.87,17.87,17.86,17.86,317100.0,12.8691,12.8691,12.8619,12.8619,317100.0
2010-03-02 11:30:00,17.87,17.87,17.86,17.87,334200.0,12.8691,12.8691,12.8619,12.8691,334200.0
2010-03-02 11:35:00,17.87,17.87,17.86,17.86,200700.0,12.8691,12.8691,12.8619,12.8619,200700.0
2010-03-02 11:40:00,17.86,17.87,17.86,17.86,185100.0,12.8619,12.8691,12.8619,12.8619,185100.0
2010-03-02 11:45:00,17.86,17.87,17.85,17.87,780300.0,12.8619,12.8691,12.8547,12.8691,780300.0
2010-03-02 11:50:00,17.87,17.88,17.86,17.87,324000.0,12.8691,12.8763,12.8619,12.8691,324000.0
2010-03-02 11:55:00,17.87,17.88,17.86,17.87,208500.0,12.8691,12.8763,12.8619,12.8691,208500.0
2010-03-02 12:00:00,17.87,17.88,17.86,17.87,247800.0,12.8691,12.8763,12.8619,12.8691,247800.0
2010-03-02 12:05:00,17.87,17.87,17.86,17.86,187500.0,12.8691,12.8691,12.8619,12.8619,187500.0
2010-03-02 12:10:00,17.86,17.87,17.86,17.86,460800.0,12.8619,12.8691,12.8619,12.8619,460800.0
2010-03-02 12:15:00,17.86,17.87,17.86,17.87,148800.0,12.8619,12.8691,12.8619,12.8691,148800.0
2010-03-02 12:20:00,17.87,17.87,17.86,17.86,308700.0,12.8691,12.8691,12.8619,12.8619,308700.0
2010-03-02 12:25:00,17.86,17.87,17.85,17.86,496200.0,12.8619,12.8691,12.8547,12.8619,496200.0
2010-03-02 12:30:00,17.86,17.87,17.86,17.86,335700.0,12.8619,12.8691,12.8619,12.8619,335700.0
2010-03-02 12:35:00,17.86,17.88,17.86,17.88,1029000.0,12.8619,12.8763,12.8619,12.8763,1029000.0
2010-03-02 12:40:00,17.88,17.88,17.87,17.87,148500.0,12.8763,12.8763,12.8691,12.8691,148500.0
2010-03-02 12:45:00,17.87,17.87,17.86,17.87,441600.0,12.8691,12.8691,12.8619,12.8691,441600.0
2010-03-02 12:50:00,17.86,17.87,17.85,17.85,294900.0,12.8619,12.8691,12.8547,12.8547,294900.0
2010-03-02 12:55:00,17.86,17.86,17.85,17.86,144300.0,12.8619,12.8619,12.8547,12.8619,144300.0
2010-03-02 13:00:00,17.86,17.87,17.86,17.86,712500.0,12.8619,12.8691,12.8619,12.8619,712500.0
2010-03-02 13:05:00,17.87,17.87,17.86,17.86,199500.0,12.8691,12.8691,12.8619,12.8619,199500.0
2010-03-02 13:10:00,17.86,17.89,17.86,17.89,567900.0,12.8619,12.8835,12.8619,12.8835,567900.0
2010-03-02 13:15:00,17.88,17.89,17.87,17.88,339600.0,12.8763,12.8835,12.8691,12.8763,339600.0
2010-03-02 13:20:00,17.88,17.88,17.88,17.88,108900.0,12.8763,12.8763,12.8763,12.8763,108900.0
2010-03-02 13:25:00,17.88,17.88,17.88,17.88,180600.0,12.8763,12.8763,12.8763,12.8763,180600.0
2010-03-02 13:30:00,17.88,17.88,17.87,17.87,228000.0,12.8763,12.8763,12.8691,12.8691,228000.0
2010-03-02 13:35:00,17.87,17.88,17.86,17.87,288600.0,12.8691,12.8763,12.8619,12.8691,288600.0
2010-03-02 13:40:00,17.87,17.87,17.86,17.86,135000.0,12.8691,12.8691,12.8619,12.8619,135000.0
2010-03-02 13:45:00,17.86,17.88,17.86,17.87,453300.0,12.8619,12.8763,12.8619,12.8691,453300.0
2010-03-02 13:50:00,17.87,17.87,17.87,17.87,216000.0,12.8691,12.8691,12.8691,12.8691,216000.0
2010-03-02 13:55:00,17.87,17.88,17.87,17.88,331800.0,12.8691,12.8763,12.8691,12.8763,331800.0
2010-03-02 14:00:00,17.87,17.88,17.87,17.88,482100.0,12.8691,12.8763,12.8691,12.8763,482100.0
2010-03-02 14:05:00,17.88,17.88,17.87,17.87,349800.0,12.8763,12.8763,12.8691,12.8691,349800.0
2010-03-02 14:10:00,17.87,17.87,17.86,17.86,274800.0,12.8691,12.8691,12.8619,12.8619,274800.0
2010-03-02 14:15:00,17.86,17.87,17.86,17.87,508500.0,12.8619,12.8691,12.8619,12.8691,508500.0
2010-03-02 14:20:00,17.87,17.88,17.87,17.87,479100.0,12.8691,12.8763,12.8691,12.8691,479100.0
2010-03-02 14:25:00,17.87,17.87,17.86,17.87,236100.0,12.8691,12.8691,12.8619,12.8691,236100.0
2010-03-02 14:30:00,17.86,17.87,17.86,17.87,408900.0,12.8619,12.8691,12.8619,12.8691,408900.0
2010-03-02 14:35:00,17.87,17.87,17.85,17.86,862500.0,12.8691,12.8691,12.8547,12.8619,862500.0
2010-03-02 14:40:00,17.86,17.87,17.86,17.87,341700.0,12.8619,12.8691,12.8619,12.8691,341700.0
2010-03-02 14:45:00,17.87,17.87,17.86,17.86,224400.0,12.8691,12.8691,12.8619,12.8619,224400.0
2010-03-02 14:50:00,17.86,17.87,17.86,17.86,367500.0,12.8619,12.8691,12.8619,12.8619,367500.0
2010-03-02 14:55:00,17.86,17.86,17.85,17.86,414600.0,12.8619,12.8619,12.8547,12.8619,414600.0
2010-03-02 15:00:00,17.86,17.87,17.86,17.86,311700.0,12.8619,12.8691,12.8619,12.8619,311700.0
2010-03-02 15:05:00,17.86,17.87,17.86,17.87,734100.0,12.8619,12.8691,12.8619,12.8691,734100.0
2010-03-02 15:10:00,17.87,17.87,17.86,17.87,629700.0,12.8691,12.8691,12.8619,12.8691,629700.0
2010-03-02 15:15:00,17.87,17.87,17.86,17.86,575700.0,12.8691,12.8691,12.8619,12.8619,575700.0
2010-03-02 15:20:00,17.86,17.87,17.86,17.86,291600.0,12.8619,12.8691,12.8619,12.8619,291600.0
2010-03-02 15:25:00,17.86,17.86,17.85,17.85,561000.0,12.8619,12.8619,12.8547,12.8547,561000.0
2010-03-02 15:30:00,17.85,17.86,17.84,17.86,1249200.0,12.8547,12.8619,12.8475,12.8619,1249200.0
2010-03-02 15:35:00,17.86,17.87,17.84,17.84,648300.0,12.8619,12.8691,12.8475,12.8475,648300.0
2010-03-02 15:40:00,17.84,17.85,17.83,17.83,1089000.0,12.8475,12.8547,12.8403,12.8403,1089000.0
2010-03-02 15:45:00,17.83,17.85,17.83,17.84,1171500.0,12.8403,12.8547,12.8403,12.8475,1171500.0
2010-03-02 15:50:00,17.84,17.85,17.84,17.85,1093500.0,12.8475,12.8547,12.8475,12.8547,1093500.0
2010-03-02 15:55:00,17.85,17.86,17.85,17.86,1785900.0,12.8547,12.8619,12.8547,12.8619,1785900.0
2010-03-03 09:30:00,17.78,17.82,17.74,17.81,836700.0,12.8043,12.8331,12.7755,12.8259,836700.0
2010-03-03 09:35:00,17.81,17.81,17.78,17.79,1239900.0,12.8259,12.8259,12.8043,12.8115,1239900.0
2010-03-03 09:40:00,17.78,17.78,17.72,17.76,1171800.0,12.8043,12.8043,12.7611,12.7899,1171800.0
2010-03-03 09:45:00,17.76,17.78,17.75,17.78,705600.0,12.7899,12.8043,12.7827,12.8043,705600.0
2010-03-03 09:50:00,17.78,17.79,17.75,17.79,655500.0,12.8043,12.8115,12.7827,12.8115,655500.0
2010-03-03 09:55:00,17.79,17.79,17.78,17.78,510600.0,12.8115,12.8115,12.8043,12.8043,510600.0
2010-03-03 10:00:00,17.79,17.82,17.78,17.8,795600.0,12.8115,12.8331,12.8043,12.8187,795600.0
2010-03-03 10:05:00,17.8,17.81,17.8,17.81,535800.0,12.8187,12.8259,12.8187,12.8259,535800.0
2010-03-03 10:10:00,17.81,17.81,17.8,17.8,750300.0,12.8259,12.8259,12.8187,12.8187,750300.0
2010-03-03 10:15:00,17.8,17.8,17.78,17.78,501000.0,12.8187,12.8187,12.8043,12.8043,501000.0
2010-03-03 10:20:00,17.78,17.79,17.76,17.78,777600.0,12.8043,12.8115,12.7899,12.8043,777600.0
2010-03-03 10:25:00,17.79,17.8,17.78,17.78,648300.0,12.8115,12.8187,12.8043,12.8043,648300.0
2010-03-03 10:30:00,17.78,17.8,17.77,17.8,633600.0,12.8043,12.8187,12.7971,12.8187,633600.0
2010-03-03 10:35:00,17.8,17.82,17.8,17.81,534900.0,12.8187,12.8331,12.8187,12.8259,534900.0
2010-03-03 10:40:00,17.81,17.82,17.79,17.8,284400.0,12.8259,12.8331,12.8115,12.8187,284400.0
2010-03-03 10:45:00,17.8,17.8,17.79,17.8,273600.0,12.8187,12.8187,12.8115,12.8187,273600.0
2010-03-03 10:50:00,17.8,17.81,17.8,17.8,328800.0,12.8187,12.8259,12.8187,12.8187,328800.0
2010-03-03 10:55:00,17.8,17.83,17.8,17.81,435300.0,12.8187,12.8403,12.8187,12.8259,435300.0
2010-03-03 11:00:00,17.81,17.83,17.81,17.82,368100.0,12.8259,12.8403,12.8259,12.8331,368100.0
2010-03-03 11:05:00,17.83,17.85,17.82,17.84,466500.0,12.8403,12.8547,12.8331,12.8475,466500.0
2010-03-03 11:10:00,17.84,17.85,17.84,17.84,398700.0,12.8475,12.8547,12.8475,12.8475,398700.0
2010-03-03 11:15:00,17.84,17.84,17.83,17.83,320700.0,12.8475,12.8475,12.8403,12.8403,320700.0
2010-03-03 11:20:00,17.83,17.84,17.83,17.83,571200.0,12.8403,12.8475,12.8403,12.8403,571200.0
2010-03-03 11:25:00,17.83,17.85,17.83,17.85,485700.0,12.8403,12.8547,12.8403,12.8547,485700.0
2010-03-03 11:30:00,17.85,17.86,17.85,17.86,303000.0,12.8547,12.8619,12.8547,12.8619,303000.0
2010-03-03 11:35:00,17.86,17.89,17.86,17.87,740100.0,12.8619,12.8835,12.8619,12.8691,740100.0
2010-03-03 11:40:00,17.87,17.87,17.83,17.83,521100.0,12.8691,12.8691,12.8403,12.8403,521100.0
2010-03-03 11:45:00,17.83,17.87,17.83,17.86,408900.0,12.8403,12.8691,12.8403,12.8619,408900.0
2010-03-03 11:50:00,17.86,17.87,17.84,17.84,517200.0,12.8619,12.8691,12.8475,12.8475,517200.0
2010-03-03 11:55:00,17.84,17.85,17.82,17.82,465300.0,12.8475,12.8547,12.8331,12.8331,465300.0
2010-03-03 12:00:00,17.82,17.84,17.82,17.84,270600.0,12.8331,12.8475,12.8331,12.8475,270600.0
2010-03-03 12:05:00,17.84,17.85,17.82,17.83,296400.0,12.8475,12.8547,12.8331,12.8403,296400.0
2010-03-03 12:10:00,17.83,17.83,17.82,17.82,197700.0,12.8403,12.8403,12.8331,12.8331,197700.0
2010-03-03 12:15:00,17.82,17.83,17.81,17.82,199200.0,12.8331,12.8403,12.8259,12.8331,199200.0
2010-03-03 12:20:00,17.81,17.82,17.81,17.81,292800.0,12.8259,12.8331,12.8259,12.8259,292800.0
2010-03-03 12:25:00,17.81,17.82,17.81,17.81,199800.0,12.8259,12.8331,12.8259,12.8259,199800.0
2010-03-03 12:30:00,17.81,17.82,17.81,17.82,83100.0,12.8259,12.8331,12.8259,12.8331,83100.0
2010-03-03 12:35:00,17.82,17.83,17.82,17.83,238800.0,12.8331,12.8403,12.8331,12.8403,238800.0
2010-03-03 12:40:00,17.83,17.83,17.82,17.82,132900.0,12.8403,12.8403,12.8331,12.8331,132900.0
2010-03-03 12:45:00,17.82,17.85,17.82,17.83,238500.0,12.8331,12.8547,12.8331,12.8403,238500.0
2010-03-03 12:50:00,17.84,17.84,17.83,17.84,180000.0,12.8475,12.8475,12.8403,12.8475,180000.0
2010-03-03 12:55:00,17.84,17.85,17.84,17.85,124500.0,12.8475,12.8547,12.8475,12.8547,124500.0
2010-03-03 13:00:00,17.85,17.85,17.84,17.85,152400.0,12.8547,12.8547,12.8475,12.8547,152400.0
2010-03-03 13:05:00,17.85,17.85,17.84,17.84,142800.0,12.8547,12.8547,12.8475,12.8475,142800.0
2010-03-03 13:10:00,17.84,17.85,17.84,17.85,186600.0,12.8475,12.8547,12.8475,12.8547,186600.0
2010-03-03 13:15:00,17.85,17.87,17.85,17.87,222300.0,12.8547,12.8691,12.8547,12.8691,222300.0
2010-03-03 13:20:00,17.87,17.88,17.87,17.88,415200.0,12.8691,12.8763,12.8691,12.8763,415200.0
2010-03-03 13:25:00,17.88,17.88,17.87,17.87,230400.0,12.8763,12.8763,12.8691,12.8691,230400.0
2010-03-03 13:30:00,17.87,17.88,17.86,17.88,349200.0,12.8691,12.8763,12.8619,12.8763,349200.0
2010-03-03 13:35:00,17.88,17.88,17.87,17.87,211500.0,12.8763,12.8763,12.8691,12.8691,211500.0
2010-03-03 13:40:00,17.87,17.87,17.86,17.87,191700.0,12.8691,12.8691,12.8619,12.8691,191700.0
2010-03-03 13:45:00,17.87,17.87,17.86,17.87,143700.0,12.8691,12.8691,12.8619,12.8691,143700.0
2010-03-03 13:50:00,17.87,17.89,17.87,17.88,315900.0,12.8691,12.8835,12.8691,12.8763,315900.0
2010-03-03 13:55:00,17.88,17.89,17.88,17.89,192300.0,12.8763,12.8835,12.8763,12.8835,192300.0
2010-03-03 14:00:00,17.89,17.91,17.89,17.89,512400.0,12.8835,12.898,12.8835,12.8835,512400.0
2010-03-03 14:05:00,17.89,17.91,17.89,17.9,502200.0,12.8835,12.898,12.8835,12.8908,502200.0
2010-03-03 14:10:00,17.9,17.9,17.89,17.9,150600.0,12.8908,12.8908,12.8835,12.8908,150600.0
2010-03-03 14:15:00,17.9,17.9,17.89,17.89,294900.0,12.8908,12.8908,12.8835,12.8835,294900.0
2010-03-03 14:20:00,17.89,17.9,17.87,17.88,264300.0,12.8835,12.8908,12.8691,12.8763,264300.0
2010-03-03 14:25:00,17.88,17.89,17.87,17.89,391200.0,12.8763,12.8835,12.8691,12.8835,391200.0
2010-03-03 14:30:00,17.89,17.89,17.86,17.87,371400.0,12.8835,12.8835,12.8619,12.8691,371400.0
2010-03-03 14:35:00,17.86,17.89,17.86,17.88,186900.0,12.8619,12.8835,12.8619,12.8763,186900.0
2010-03-03 14:40:00,17.88,17.88,17.86,17.86,281100.0,12.8763,12.8763,12.8619,12.8619,281100.0
2010-03-03 14:45:00,17.86,17.87,17.84,17.87,494700.0,12.8619,12.8691,12.8475,12.8691,494700.0
2010-03-03 14:50:00,17.87,17.89,17.86,17.89,209400.0,12.8691,12.8835,12.8619,12.8835,209400.0
2010-03-03 14:55:00,17.89,17.9,17.87,17.89,450600.0,12.8835,12.8908,12.8691,12.8835,450600.0
2010-03-03 15:00:00,17.89,17.89,17.88,17.89,266400.0,12.8835,12.8835,12.8763,12.8835,266400.0
2010-03-03 15:05:00,17.88,17.89,17.88,17.89,382800.0,12.8763,12.8835,12.8763,12.8835,382800.0
2010-03-03 15:10:00,17.89,17.9,17.88,17.9,435600.0,12.8835,12.8908,12.8763,12.8908,435600.0
2010-03-03 15:15:00,17.9,17.9,17.89,17.9,246000.0,12.8908,12.8908,12.8835,12.8908,246000.0
2010-03-03 15:20:00,17.9,17.9,17.89,17.9,306600.0,12.8908,12.8908,12.8835,12.8908,306600.0
2010-03-03 15:25:00,17.9,17.91,17.9,17.91,385800.0,12.8908,12.898,12.8908,12.898,385800.0
2010-03-03 15:30:00,17.91,17.91,17.9,17.9,463500.0,12.898,12.898,12.8908,12.8908,463500.0
2010-03-03 15:35:00,17.9,17.92,17.9,17.91,510600.0,12.8908,12.9052,12.8908,12.898,510600.0
2010-03-03 15:40:00,17.91,17.91,17.89,17.9,621300.0,12.898,12.898,12.8835,12.8908,621300.0
2010-03-03 15:45:00,17.89,17.91,17.89,17.9,504600.0,12.8835,12.898,12.8835,12.8908,504600.0
2010-03-03 15:50:00,17.9,17.9,17.88,17.88,626100.0,12.8908,12.8908,12.8763,12.8763,626100.0
2010-03-03 15:55:00,17.88,17.89,17.87,17.88,1410600.0,12.8763,12.8835,12.8691,12.8763,1410600.0
2010-03-04 09:30:00,18.01,18.01,17.96,18.0,1116600.0,12.97,12.97,12.934,12.9628,1116600.0
2010-03-04 09:35:00,17.99,18.02,17.97,18.0,912600.0,12.9556,12.9772,12.9412,12.9628,912600.0
2010-03-04 09:40:00,18.0,18.01,17.93,17.95,1166700.0,12.9628,12.97,12.9124,12.9268,1166700.0
2010-03-04 09:45:00,17.95,17.97,17.94,17.97,570600.0,12.9268,12.9412,12.9196,12.9412,570600.0
2010-03-04 09:50:00,17.97,18.0,17.97,17.99,660600.0,12.9412,12.9628,12.9412,12.9556,660600.0
2010-03-04 09:55:00,17.99,18.0,17.98,18.0,680400.0,12.9556,12.9628,12.9484,12.9628,680400.0
2010-03-04 10:00:00,18.0,18.01,17.99,18.0,746100.0,12.9628,12.97,12.9556,12.9628,746100.0
2010-03-04 10:05:00,18.0,18.02,17.99,18.01,945900.0,12.9628,12.9772,12.9556,12.97,945900.0
2010-03-04 10:10:00,18.01,18.03,17.99,18.03,629700.0,12.97,12.9844,12.9556,12.9844,629700.0
2010-03-04 10:15:00,18.03,18.03,17.98,18.0,619800.0,12.9844,12.9844,12.9484,12.9628,619800.0
2010-03-04 10:20:00,18.0,18.0,17.98,17.99,294000.0,12.9628,12.9628,12.9484,12.9556,294000.0
2010-03-04 10:25:00,17.99,17.99,17.97,17.98,290700.0,12.9556,12.9556,12.9412,12.9484,290700.0
2010-03-04 10:30:00,17.98,17.99,17.95,17.96,395700.0,12.9484,12.9556,12.9268,12.934,395700.0
2010-03-04 10:35:00,17.96,17.98,17.95,17.97,270300.0,12.934,12.9484,12.9268,12.9412,270300.0
2010-03-04 10:40:00,17.97,17.97,17.95,17.97,363900.0,12.9412,12.9412,12.9268,12.9412,363900.0
2010-03-04 10:45:00,17.97,17.97,17.95,17.95,308400.0,12.9412,12.9412,12.9268,12.9268,308400.0
2010-03-04 10:50:00,17.95,17.96,17.94,17.94,357300.0,12.9268,12.934,12.9196,12.9196,357300.0
2010-03-04 10:55:00,17.94,17.95,17.92,17.93,393000.0,12.9196,12.9268,12.9052,12.9124,393000.0
2010-03-04 11:00:00,17.93,17.95,17.92,17.94,321300.0,12.9124,12.9268,12.9052,12.9196,321300.0
2010-03-04 11:05:00,17.94,17.94,17.92,17.93,504600.0,12.9196,12.9196,12.9052,12.9124,504600.0
2010-03-04 11:10:00,17.93,17.96,17.93,17.96,225600.0,12.9124,12.934,12.9124,12.934,225600.0
2010-03-04 11:15:00,17.96,17.98,17.96,17.97,279000.0,12.934,12.9484,12.934,12.9412,279000.0
2010-03-04 11:20:00,17.97,17.98,17.96,17.98,512100.0,12.9412,12.9484,12.934,12.9484,512100.0
2010-03-04 11:25:00,17.98,17.99,17.96,17.97,387300.0,12.9484,12.9556,12.934,12.9412,387300.0
2010-03-04 11:30:00,17.97,17.98,17.97,17.98,133800.0,12.9412,12.9484,12.9412,12.9484,133800.0
2010-03-04 11:35:00,17.98,17.99,17.97,17.98,391800.0,12.9484,12.9556,12.9412,12.9484,391800.0
2010-03-04 11:40:00,17.98,17.98,17.97,17.98,207300.0,12.9484,12.9484,12.9412,12.9484,207300.0
2010-03-04 11:45:00,17.98,17.99,17.98,17.98,310200.0,12.9484,12.9556,12.9484,12.9484,310200.0
2010-03-04 11:50:00,17.98,17.98,17.98,17.98,157200.0,12.9484,12.9484,12.9484,12.9484,157200.0
2010-03-04 11:55:00,17.98,17.98,17.97,17.98,153000.0,12.9484,12.9484,12.9412,12.9484,153000.0
2010-03-04 12:00:00,17.98,17.99,17.98,17.98,212700.0,12.9484,12.9556,12.9484,12.9484,212700.0
2010-03-04 12:05:00,17.98,17.99,17.97,17.98,379200.0,12.9484,12.9556,12.9412,12.9484,379200.0
2010-03-04 12:10:00,17.97,17.98,17.97,17.98,234300.0,12.9412,12.9484,12.9412,12.9484,234300.0
2010-03-04 12:15:00,17.98,17.99,17.97,17.98,175500.0,12.9484,12.9556,12.9412,12.9484,175500.0
2010-03-04 12:20:00,17.98,17.98,17.97,17.98,185100.0,12.9484,12.9484,12.9412,12.9484,185100.0
2010-03-04 12:25:00,17.98,17.98,17.97,17.98,134700.0,12.9484,12.9484,12.9412,12.9484,134700.0
2010-03-04 12:30:00,17.98,17.98,17.97,17.98,144600.0,12.9484,12.9484,12.9412,12.9484,144600.0
2010-03-04 12:35:00,17.98,17.98,17.97,17.98,205200.0,12.9484,12.9484,12.9412,12.9484,205200.0
2010-03-04 12:40:00,17.98,17.98,17.98,17.98,126600.0,12.9484,12.9484,12.9484,12.9484,126600.0
2010-03-04 12:45:00,17.98,17.98,17.97,17.97,158400.0,12.9484,12.9484,12.9412,12.9412,158400.0
2010-03-04 12:50:00,17.97,17.98,17.97,17.98,104100.0,12.9412,12.9484,12.9412,12.9484,104100.0
2010-03-04 12:55:00,17.97,17.98,17.97,17.98,264300.0,12.9412,12.9484,12.9412,12.9484,264300.0
2010-03-04 13:00:00,17.98,17.98,17.97,17.97,181200.0,12.9484,12.9484,12.9412,12.9412,181200.0
2010-03-04 13:05:00,17.97,17.98,17.96,17.96,279600.0,12.9412,12.9484,12.934,12.934,279600.0
2010-03-04 13:10:00,17.96,17.97,17.96,17.97,235200.0,12.934,12.9412,12.934,12.9412,235200.0
2010-03-04 13:15:00,17.97,17.97,17.95,17.96,216900.0,12.9412,12.9412,12.9268,12.934,216900.0
2010-03-04 13:20:00,17.96,17.96,17.95,17.96,141300.0,12.934,12.934,12.9268,12.934,141300.0
2010-03-04 13:25:00,17.96,17.97,17.96,17.96,285900.0,12.934,12.9412,12.934,12.934,285900.0
2010-03-04 13:30:00,17.96,17.96,17.95,17.96,166200.0,12.934,12.934,12.9268,12.934,166200.0
2010-03-04 13:35:00,17.96,17.96,17.95,17.95,157800.0,12.934,12.934,12.9268,12.9268,157800.0
2010-03-04 13:40:00,17.95,17.95,17.94,17.94,316800.0,12.9268,12.9268,12.9196,12.9196,316800.0
2010-03-04 13:45:00,17.94,17.96,17.94,17.95,297300.0,12.9196,12.934,12.9196,12.9268,297300.0
2010-03-04 13:50:00,17.95,17.98,17.95,17.96,275100.0,12.9268,12.9484,12.9268,12.934,275100.0
2010-03-04 13:55:00,17.96,17.97,17.96,17.97,224700.0,12.934,12.9412,12.934,12.9412,224700.0
2010-03-04 14:00:00,17.97,17.97,17.96,17.97,264000.0,12.9412,12.9412,12.934,12.9412,264000.0
2010-03-04 14:05:00,17.97,17.97,17.97,17.97,199200.0,12.9412,12.9412,12.9412,12.9412,199200.0
2010-03-04 14:10:00,17.97,17.97,17.96,17.96,288900.0,12.9412,12.9412,12.934,12.934,288900.0
2010-03-04 14:15:00,17.96,17.97,17.96,17.97,353100.0,12.934,12.9412,12.934,12.9412,353100.0
2010-03-04 14:20:00,17.97,17.97,17.96,17.97,327900.0,12.9412,12.9412,12.934,12.9412,327900.0
2010-03-04 14:25:00,17.97,17.97,17.97,17.97,247800.0,12.9412,12.9412,12.9412,12.9412,247800.0
2010-03-04 14:30:00,17.97,17.98,17.97,17.98,309600.0,12.9412,12.9484,12.9412,12.9484,309600.0
2010-03-04 14:35:00,17.98,18.0,17.98,17.99,458700.0,12.9484,12.9628,12.9484,12.9556,458700.0
2010-03-04 14:40:00,17.99,18.01,17.99,18.0,350400.0,12.9556,12.97,12.9556,12.9628,350400.0
2010-03-04 14:45:00,18.0,18.0,17.99,17.99,668100.0,12.9628,12.9628,12.9556,12.9556,668100.0
2010-03-04 14:50:00,17.99,18.0,17.99,17.99,415800.0,12.9556,12.9628,12.9556,12.9556,415800.0
2010-03-04 14:55:00,17.99,17.99,17.98,17.99,211200.0,12.9556,12.9556,12.9484,12.9556,211200.0
2010-03-04 15:00:00,17.99,17.99,17.98,17.98,288000.0,12.9556,12.9556,12.9484,12.9484,288000.0
2010-03-04 15:05:00,17.98,17.99,17.97,17.97,370800.0,12.9484,12.9556,12.9412,12.9412,370800.0
2010-03-04 15:10:00,17.97,17.98,17.97,17.97,380700.0,12.9412,12.9484,12.9412,12.9412,380700.0
2010-03-04 15:15:00,17.97,17.97,17.96,17.97,289200.0,12.9412,12.9412,12.934,12.9412,289200.0
2010-03-04 15:20:00,17.97,17.98,17.96,17.98,423300.0,12.9412,12.9484,12.934,12.9484,423300.0
2010-03-04 15:25:00,17.97,17.99,17.97,17.98,602400.0,12.9412,12.9556,12.9412,12.9484,602400.0
2010-03-04 15:30:00,17.98,18.0,17.98,18.0,753900.0,12.9484,12.9628,12.9484,12.9628,753900.0
2010-03-04 15:35:00,17.99,17.99,17.97,17.97,600900.0,12.9556,12.9556,12.9412,12.9412,600900.0
2010-03-04 15:40:00,17.98,17.99,17.97,17.98,742800.0,12.9484,12.9556,12.9412,12.9484,742800.0
2010-03-04 15:45:00,17.98,18.0,17.98,17.99,946500.0,12.9484,12.9628,12.9484,12.9556,946500.0
2010-03-04 15:50:00,17.99,17.99,17.98,17.98,919200.0,12.9556,12.9556,12.9484,12.9484,919200.0
2010-03-04 15:55:00,17.98,17.99,17.98,17.98,1490400.0,12.9484,12.9556,12.9484,12.9484,1490400.0
2010-03-05 09:30:00,17.99,18.06,17.99,18.0,840300.0,12.9556,13.006,12.9556,12.9628,840300.0
2010-03-05 09:35:00,18.0,18.01,17.99,18.0,568500.0,12.9628,12.97,12.9556,12.9628,568500.0
2010-03-05 09:40:00,18.0,18.04,17.99,18.02,536700.0,12.9628,12.9916,12.9556,12.9772,536700.0
2010-03-05 09:45:00,18.02,18.04,18.01,18.02,564600.0,12.9772,12.9916,12.97,12.9772,564600.0
2010-03-05 09:50:00,18.02,18.04,18.01,18.02,473400.0,12.9772,12.9916,12.97,12.9772,473400.0
2010-03-05 09:55:00,18.02,18.02,18.01,18.01,229200.0,12.9772,12.9772,12.97,12.97,229200.0
2010-03-05 10:00:00,18.01,18.01,18.0,18.0,422100.0,12.97,12.97,12.9628,12.9628,422100.0
2010-03-05 10:05:00,18.0,18.02,18.0,18.02,229200.0,12.9628,12.9772,12.9628,12.9772,229200.0
2010-03-05 10:10:00,18.02,18.03,18.01,18.02,383400.0,12.9772,12.9844,12.97,12.9772,383400.0
2010-03-05 10:15:00,18.02,18.02,18.0,18.0,382200.0,12.9772,12.9772,12.9628,12.9628,382200.0
2010-03-05 10:20:00,18.0,18.01,18.0,18.0,488700.0,12.9628,12.97,12.9628,12.9628,488700.0
2010-03-05 10:25:00,18.01,18.02,18.0,18.02,585000.0,12.97,12.9772,12.9628,12.9772,585000.0
2010-03-05 10:30:00,18.02,18.02,18.01,18.02,278100.0,12.9772,12.9772,12.97,12.9772,278100.0
2010-03-05 10:35:00,18.02,18.03,18.02,18.03,407400.0,12.9772,12.9844,12.9772,12.9844,407400.0
2010-03-05 10:40:00,18.03,18.03,18.02,18.03,289800.0,12.9844,12.9844,12.9772,12.9844,289800.0
2010-03-05 10:45:00,18.03,18.03,18.01,18.02,348000.0,12.9844,12.9844,12.97,12.9772,348000.0
2010-03-05 10:50:00,18.02,18.03,18.01,18.01,408300.0,12.9772,12.9844,12.97,12.97,408300.0
2010-03-05 10:55:00,18.01,18.03,18.01,18.01,368700.0,12.97,12.9844,12.97,12.97,368700.0
2010-03-05 11:00:00,18.02,18.03,18.01,18.02,298500.0,12.9772,12.9844,12.97,12.9772,298500.0
2010-03-05 11:05:00,18.03,18.03,18.0,18.01,719400.0,12.9844,12.9844,12.9628,12.97,719400.0
2010-03-05 11:10:00,18.01,18.02,18.01,18.01,261300.0,12.97,12.9772,12.97,12.97,261300.0
2010-03-05 11:15:00,18.01,18.02,18.01,18.01,254700.0,12.97,12.9772,12.97,12.97,254700.0
2010-03-05 11:20:00,18.01,18.02,18.01,18.02,457200.0,12.97,12.9772,12.97,12.9772,457200.0
2010-03-05 11:25:00,18.02,18.02,18.01,18.02,418500.0,12.9772,12.9772,12.97,12.9772,418500.0
2010-03-05 11:30:00,18.02,18.02,18.0,18.0,485100.0,12.9772,12.9772,12.9628,12.9628,485100.0
2010-03-05 11:35:00,18.0,18.01,18.0,18.0,195300.0,12.9628,12.97,12.9628,12.9628,195300.0
2010-03-05 11:40:00,18.0,18.02,18.0,18.01,537900.0,12.9628,12.9772,12.9628,12.97,537900.0
2010-03-05 11:45:00,18.01,18.02,18.01,18.01,165000.0,12.97,12.9772,12.97,12.97,165000.0
2010-03-05 11:50:00,18.01,18.02,18.01,18.02,119100.0,12.97,12.9772,12.97,12.9772,119100.0
2010-03-05 11:55:00,18.02,18.02,18.0,18.02,239100.0,12.9772,12.9772,12.9628,12.9772,239100.0
2010-03-05 12:00:00,18.02,18.02,18.01,18.02,273300.0,12.9772,12.9772,12.97,12.9772,273300.0
2010-03-05 12:05:00,18.02,18.02,18.0,18.0,320700.0,12.9772,12.9772,12.9628,12.9628,320700.0
2010-03-05 12:10:00,18.0,18.01,17.99,17.99,608400.0,12.9628,12.97,12.9556,12.9556,608400.0
2010-03-05 12:15:00,17.99,18.0,17.99,18.0,219600.0,12.9556,12.9628,12.9556,12.9628,219600.0
2010-03-05 12:20:00,18.0,18.01,17.99,18.01,268200.0,12.9628,12.97,12.9556,12.97,268200.0
2010-03-05 12:25:00,18.0,18.0,18.0,18.0,132900.0,12.9628,12.9628,12.9628,12.9628,132900.0
2010-03-05 12:30:00,18.0,18.0,17.99,17.99,240900.0,12.9628,12.9628,12.9556,12.9556,240900.0
2010-03-05 12:35:00,17.99,17.99,17.98,17.99,310200.0,12.9556,12.9556,12.9484,12.9556,310200.0
2010-03-05 12:40:00,17.99,17.99,17.98,17.98,165000.0,12.9556,12.9556,12.9484,12.9484,165000.0
2010-03-05 12:45:00,17.98,17.99,17.98,17.99,734100.0,12.9484,12.9556,12.9484,12.9556,734100.0
2010-03-05 12:50:00,17.98,17.99,17.98,17.98,161700.0,12.9484,12.9556,12.9484,12.9484,161700.0
2010-03-05 12:55:00,17.99,17.99,17.83,17.99,360900.0,12.9556,12.9556,12.8403,12.9556,360900.0
2010-03-05 13:00:00,17.99,17.99,17.98,17.98,142800.0,12.9556,12.9556,12.9484,12.9484,142800.0
2010-03-05 13:05:00,17.98,18.0,17.98,17.99,565500.0,12.9484,12.9628,12.9484,12.9556,565500.0
2010-03-05 13:10:00,17.99,18.0,17.98,17.99,247200.0,12.9556,12.9628,12.9484,12.9556,247200.0
2010-03-05 13:15:00,17.98,17.99,17.98,17.99,107400.0,12.9484,12.9556,12.9484,12.9556,107400.0
2010-03-05 13:20:00,17.98,17.99,17.98,17.98,695400.0,12.9484,12.9556,12.9484,12.9484,695400.0
2010-03-05 13:25:00,17.98,17.98,17.97,17.98,281700.0,12.9484,12.9484,12.9412,12.9484,281700.0
2010-03-05 13:30:00,17.98,17.98,17.97,17.98,436200.0,12.9484,12.9484,12.9412,12.9484,436200.0
2010-03-05 13:35:00,17.98,17.99,17.98,17.98,372600.0,12.9484,12.9556,12.9484,12.9484,372600.0
2010-03-05 13:40:00,17.98,17.99,17.97,17.97,636600.0,12.9484,12.9556,12.9412,12.9412,636600.0
2010-03-05 13:45:00,17.97,18.0,17.97,18.0,252900.0,12.9412,12.9628,12.9412,12.9628,252900.0
2010-03-05 13:50:00,18.0,18.0,17.99,17.99,247200.0,12.9628,12.9628,12.9556,12.9556,247200.0
2010-03-05 13:55:00,17.99,18.0,17.98,18.0,133200.0,12.9556,12.9628,12.9484,12.9628,133200.0
2010-03-05 14:00:00,18.0,18.0,17.99,18.0,186000.0,12.9628,12.9628,12.9556,12.9628,186000.0
2010-03-05 14:05:00,18.0,18.01,18.0,18.0,189300.0,12.9628,12.97,12.9628,12.9628,189300.0
2010-03-05 14:10:00,18.0,18.01,17.99,18.0,315600.0,12.9628,12.97,12.9556,12.9628,315600.0
2010-03-05 14:15:00,18.0,18.0,18.0,18.0,321600.0,12.9628,12.9628,12.9628,12.9628,321600.0
2010-03-05 14:20:00,18.0,18.01,18.0,18.0,117600.0,12.9628,12.97,12.9628,12.9628,117600.0
2010-03-05 14:25:00,18.0,18.0,17.99,18.0,211800.0,12.9628,12.9628,12.9556,12.9628,211800.0
2010-03-05 14:30:00,18.0,18.0,17.99,17.99,205500.0,12.9628,12.9628,12.9556,12.9556,205500.0
2010-03-05 14:35:00,17.99,18.0,17.99,17.99,185700.0,12.9556,12.9628,12.9556,12.9556,185700.0
2010-03-05 14:40:00,17.99,18.0,17.99,17.99,338400.0,12.9556,12.9628,12.9556,12.9556,338400.0
2010-03-05 14:45:00,18.0,18.01,18.0,18.01,548700.0,12.9628,12.97,12.9628,12.97,548700.0
2010-03-05 14:50:00,18.0,18.02,18.0,18.02,255600.0,12.9628,12.9772,12.9628,12.9772,255600.0
2010-03-05 14:55:00,18.02,18.03,18.01,18.02,273300.0,12.9772,12.9844,12.97,12.9772,273300.0
2010-03-05 15:00:00,18.02,18.06,18.02,18.06,853200.0,12.9772,13.006,12.9772,13.006,853200.0
2010-03-05 15:05:00,18.05,18.06,18.03,18.04,550500.0,12.9988,13.006,12.9844,12.9916,550500.0
2010-03-05 15:10:00,18.04,18.04,18.02,18.02,166800.0,12.9916,12.9916,12.9772,12.9772,166800.0
2010-03-05 15:15:00,18.02,18.05,18.02,18.05,816600.0,12.9772,12.9988,12.9772,12.9988,816600.0
2010-03-05 15:20:00,18.05,18.05,18.02,18.03,323100.0,12.9988,12.9988,12.9772,12.9844,323100.0
2010-03-05 15:25:00,18.03,18.04,18.01,18.03,606600.0,12.9844,12.9916,12.97,12.9844,606600.0
2010-03-05 15:30:00,18.02,18.04,18.02,18.04,446100.0,12.9772,12.9916,12.9772,12.9916,446100.0
2010-03-05 15:35:00,18.04,18.04,18.03,18.03,441300.0,12.9916,12.9916,12.9844,12.9844,441300.0
2010-03-05 15:40:00,18.03,18.04,18.03,18.04,517200.0,12.9844,12.9916,12.9844,12.9916,517200.0
2010-03-05 15:45:00,18.03,18.04,18.03,18.04,900000.0,12.9844,12.9916,12.9844,12.9916,900000.0
2010-03-05 15:50:00,18.04,18.05,18.04,18.04,843000.0,12.9916,12.9988,12.9916,12.9916,843000.0
2010-03-05 15:55:00,18.04,18.05,18.03,18.05,1945200.0,12.9916,12.9988,12.9844,12.9988,1945200.0
2010-03-08 09:30:00,18.0,18.03,17.98,18.02,939900.0,12.9628,12.9844,12.9484,12.9772,939900.0
2010-03-08 09:35:00,18.02,18.04,18.02,18.03,468000.0,12.9772,12.9916,12.9772,12.9844,468000.0
2010-03-08 09:40:00,18.04,18.05,18.04,18.04,396300.0,12.9916,12.9988,12.9916,12.9916,396300.0
2010-03-08 09:45:00,18.04,18.04,18.03,18.04,263400.0,12.9916,12.9916,12.9844,12.9916,263400.0
2010-03-08 09:50:00,18.04,18.05,18.04,18.05,401700.0,12.9916,12.9988,12.9916,12.9988,401700.0
2010-03-08 09:55:00,18.05,18.05,18.03,18.04,409500.0,12.9988,12.9988,12.9844,12.9916,409500.0
2010-03-08 10:00:00,18.04,18.07,18.03,18.07,415200.0,12.9916,13.0132,12.9844,13.0132,415200.0
2010-03-08 10:05:00,18.06,18.07,18.06,18.06,330600.0,13.006,13.0132,13.006,13.006,330600.0
2010-03-08 10:10:00,18.06,18.06,18.05,18.05,267000.0,13.006,13.006,12.9988,12.9988,267000.0
2010-03-08 10:15:00,18.06,18.06,18.05,18.06,301800.0,13.006,13.006,12.9988,13.006,301800.0
2010-03-08 10:20:00,18.06,18.06,18.05,18.05,259800.0,13.006,13.006,12.9988,12.9988,259800.0
2010-03-08 10:25:00,18.05,18.05,18.0,18.0,504300.0,12.9988,12.9988,12.9628,12.9628,504300.0
2010-03-08 10:30:00,18.0,18.0,17.98,17.99,390300.0,12.9628,12.9628,12.9484,12.9556,390300.0
2010-03-08 10:35:00,17.99,18.0,17.98,17.99,408900.0,12.9556,12.9628,12.9484,12.9556,408900.0
2010-03-08 10:40:00,17.99,17.99,17.98,17.99,303000.0,12.9556,12.9556,12.9484,12.9556,303000.0
2010-03-08 10:45:00,17.99,18.0,17.98,18.0,300000.0,12.9556,12.9628,12.9484,12.9628,300000.0
2010-03-08 10:50:00,18.0,18.01,17.99,18.01,319200.0,12.9628,12.97,12.9556,12.97,319200.0
2010-03-08 10:55:00,18.01,18.02,18.0,18.02,294600.0,12.97,12.9772,12.9628,12.9772,294600.0
2010-03-08 11:00:00,18.02,18.03,18.02,18.02,111600.0,12.9772,12.9844,12.9772,12.9772,111600.0
2010-03-08 11:05:00,18.02,18.04,18.02,18.03,359100.0,12.9772,12.9916,12.9772,12.9844,359100.0
2010-03-08 11:10:00,18.03,18.03,18.02,18.02,130800.0,12.9844,12.9844,12.9772,12.9772,130800.0
2010-03-08 11:15:00,18.02,18.03,18.02,18.03,177000.0,12.9772,12.9844,12.9772,12.9844,177000.0
2010-03-08 11:20:00,18.03,18.04,18.03,18.04,323700.0,12.9844,12.9916,12.9844,12.9916,323700.0
2010-03-08 11:25:00,18.04,18.04,18.02,18.03,340200.0,12.9916,12.9916,12.9772,12.9844,340200.0
2010-03-08 11:30:00,18.04,18.04,18.03,18.03,184500.0,12.9916,12.9916,12.9844,12.9844,184500.0
2010-03-08 11:35:00,18.03,18.04,18.03,18.04,159600.0,12.9844,12.9916,12.9844,12.9916,159600.0
2010-03-08 11:40:00,18.04,18.05,18.04,18.04,129900.0,12.9916,12.9988,12.9916,12.9916,129900.0
2010-03-08 11:45:00,18.04,18.04,18.03,18.04,123600.0,12.9916,12.9916,12.9844,12.9916,123600.0
2010-03-08 11:50:00,18.04,18.04,18.03,18.03,96600.0,12.9916,12.9916,12.9844,12.9844,96600.0
2010-03-08 11:55:00,18.03,18.04,18.02,18.04,142800.0,12.9844,12.9916,12.9772,12.9916,142800.0
2010-03-08 12:00:00,18.04,18.04,18.03,18.04,99600.0,12.9916,12.9916,12.9844,12.9916,99600.0
2010-03-08 12:05:00,18.04,18.04,18.03,18.04,237600.0,12.9916,12.9916,12.9844,12.9916,237600.0
2010-03-08 12:10:00,18.04,18.04,18.04,18.04,106800.0,12.9916,12.9916,12.9916,12.9916,106800.0
2010-03-08 12:15:00,18.04,18.06,18.04,18.05,293100.0,12.9916,13.006,12.9916,12.9988,293100.0
2010-03-08 12:20:00,18.05,18.06,18.05,18.06,142500.0,12.9988,13.006,12.9988,13.006,142500.0
2010-03-08 12:25:00,18.05,18.07,18.05,18.06,288900.0,12.9988,13.0132,12.9988,13.006,288900.0
2010-03-08 12:30:00,18.06,18.06,18.06,18.06,96300.0,13.006,13.006,13.006,13.006,96300.0
2010-03-08 12:35:00,18.06,18.06,18.06,18.06,154200.0,13.006,13.006,13.006,13.006,154200.0
2010-03-08 12:40:00,18.06,18.06,18.06,18.06,131100.0,13.006,13.006,13.006,13.006,131100.0
2010-03-08 12:45:00,18.06,18.06,18.05,18.06,264900.0,13.006,13.006,12.9988,13.006,264900.0
2010-03-08 12:50:00,18.06,18.06,18.06,18.06,249300.0,13.006,13.006,13.006,13.006,249300.0
2010-03-08 12:55:00,18.06,18.06,18.05,18.06,152700.0,13.006,13.006,12.9988,13.006,152700.0
2010-03-08 13:00:00,18.06,18.07,18.06,18.07,222000.0,13.006,13.0132,13.006,13.0132,222000.0
2010-03-08 13:05:00,18.07,18.07,18.06,18.06,92400.0,13.0132,13.0132,13.006,13.006,92400.0
2010-03-08 13:10:00,18.06,18.07,18.05,18.06,248100.0,13.006,13.0132,12.9988,13.006,248100.0
2010-03-08 13:15:00,18.06,18.06,18.06,18.06,72900.0,13.006,13.006,13.006,13.006,72900.0
2010-03-08 13:20:00,18.06,18.06,18.05,18.06,184200.0,13.006,13.006,12.9988,13.006,184200.0
2010-03-08 13:25:00,18.06,18.06,18.06,18.06,55200.0,13.006,13.006,13.006,13.006,55200.0
2010-03-08 13:30:00,18.06,18.08,18.06,18.07,196500.0,13.006,13.0204,13.006,13.0132,196500.0
2010-03-08 13:35:00,18.08,18.08,18.07,18.07,257400.0,13.0204,13.0204,13.0132,13.0132,257400.0
2010-03-08 13:40:00,18.07,18.09,18.07,18.08,265200.0,13.0132,13.0276,13.0132,13.0204,265200.0
2010-03-08 13:45:00,18.08,18.08,18.07,18.07,183300.0,13.0204,13.0204,13.0132,13.0132,183300.0
2010-03-08 13:50:00,18.07,18.07,18.06,18.06,246900.0,13.0132,13.0132,13.006,13.006,246900.0
2010-03-08 13:55:00,18.06,18.06,18.06,18.06,171000.0,13.006,13.006,13.006,13.006,171000.0
2010-03-08 14:00:00,18.06,18.07,18.06,18.06,199800.0,13.006,13.0132,13.006,13.006,199800.0
2010-03-08 14:05:00,18.06,18.06,18.06,18.06,179100.0,13.006,13.006,13.006,13.006,179100.0
2010-03-08 14:10:00,18.06,18.06,18.05,18.06,132000.0,13.006,13.006,12.9988,13.006,132000.0
2010-03-08 14:15:00,18.05,18.06,18.05,18.05,171600.0,12.9988,13.006,12.9988,12.9988,171600.0
2010-03-08 14:20:00,18.05,18.06,18.05,18.05,105300.0,12.9988,13.006,12.9988,12.9988,105300.0
2010-03-08 14:25:00,18.05,18.07,18.05,18.07,207000.0,12.9988,13.0132,12.9988,13.0132,207000.0
2010-03-08 14:30:00,18.07,18.08,18.07,18.08,232800.0,13.0132,13.0204,13.0132,13.0204,232800.0
2010-03-08 14:35:00,18.08,18.08,18.07,18.08,95100.0,13.0204,13.0204,13.0132,13.0204,95100.0
2010-03-08 14:40:00,18.08,18.08,18.06,18.06,192300.0,13.0204,13.0204,13.006,13.006,192300.0
2010-03-08 14:45:00,18.07,18.07,18.06,18.07,136800.0,13.0132,13.0132,13.006,13.0132,136800.0
2010-03-08 14:50:00,18.07,18.08,18.06,18.08,122100.0,13.0132,13.0204,13.006,13.0204,122100.0
2010-03-08 14:55:00,18.07,18.08,18.07,18.07,163800.0,13.0132,13.0204,13.0132,13.0132,163800.0
2010-03-08 15:00:00,18.07,18.08,18.06,18.06,213900.0,13.0132,13.0204,13.006,13.006,213900.0
2010-03-08 15:05:00,18.06,18.07,18.06,18.06,267900.0,13.006,13.0132,13.006,13.006,267900.0
2010-03-08 15:10:00,18.06,18.07,18.06,18.07,447900.0,13.006,13.0132,13.006,13.0132,447900.0
2010-03-08 15:15:00,18.07,18.07,18.06,18.06,241800.0,13.0132,13.0132,13.006,13.006,241800.0
2010-03-08 15:20:00,18.06,18.08,18.06,18.07,243300.0,13.006,13.0204,13.006,13.0132,243300.0
2010-03-08 15:25:00,18.07,18.07,18.06,18.07,207000.0,13.0132,13.0132,13.006,13.0132,207000.0
2010-03-08 15:30:00,18.07,18.08,18.07,18.07,279300.0,13.0132,13.0204,13.0132,13.0132,279300.0
2010-03-08 15:35:00,18.07,18.07,18.06,18.06,408300.0,13.0132,13.0132,13.006,13.006,408300.0
2010-03-08 15:40:00,18.06,18.07,18.06,18.06,495300.0,13.006,13.0132,13.006,13.006,495300.0
2010-03-08 15:45:00,18.06,18.06,18.05,18.05,714900.0,13.006,13.006,12.9988,12.9988,714900.0
2010-03-08 15:50:00,18.05,18.05,18.04,18.04,667500.0,12.9988,12.9988,12.9916,12.9916,667500.0
2010-03-08 15:55:00,18.04,18.05,18.03,18.05,1290000.0,12.9916,12.9988,12.9844,12.9988,1290000.0
2010-03-09 09:30:00,18.04,18.12,18.02,18.11,1140600.0,12.9916,13.0492,12.9772,13.042,1140600.0
2010-03-09 09:35:00,18.11,18.16,18.11,18.15,1302000.0,13.042,13.078,13.042,13.0708,1302000.0
2010-03-09 09:40:00,18.15,18.17,18.14,18.16,896700.0,13.0708,13.0852,13.0636,13.078,896700.0
2010-03-09 09:45:00,18.15,18.17,18.15,18.16,1105200.0,13.0708,13.0852,13.0708,13.078,1105200.0
2010-03-09 09:50:00,18.16,18.16,18.11,18.13,803700.0,13.078,13.078,13.042,13.0564,803700.0
2010-03-09 09:55:00,18.13,18.14,18.11,18.14,273300.0,13.0564,13.0636,13.042,13.0636,273300.0
2010-03-09 10:00:00,18.13,18.15,18.12,18.13,480000.0,13.0564,13.0708,13.0492,13.0564,480000.0
2010-03-09 10:05:00,18.13,18.13,18.11,18.12,377100.0,13.0564,13.0564,13.042,13.0492,377100.0
2010-03-09 10:10:00,18.12,18.12,18.09,18.1,566400.0,13.0492,13.0492,13.0276,13.0348,566400.0
2010-03-09 10:15:00,18.09,18.11,18.09,18.11,483600.0,13.0276,13.042,13.0276,13.042,483600.0
2010-03-09 10:20:00,18.1,18.11,18.1,18.1,188100.0,13.0348,13.042,13.0348,13.0348,188100.0
2010-03-09 10:25:00,18.1,18.11,18.1,18.11,332700.0,13.0348,13.042,13.0348,13.042,332700.0
2010-03-09 10:30:00,18.11,18.12,18.11,18.11,307800.0,13.042,13.0492,13.042,13.042,307800.0
2010-03-09 10:35:00,18.11,18.13,18.11,18.13,843000.0,13.042,13.0564,13.042,13.0564,843000.0
2010-03-09 10:40:00,18.13,18.14,18.12,18.14,285000.0,13.0564,13.0636,13.0492,13.0636,285000.0
2010-03-09 10:45:00,18.14,18.15,18.12,18.13,483600.0,13.0636,13.0708,13.0492,13.0564,483600.0
2010-03-09 10:50:00,18.13,18.15,18.12,18.14,412200.0,13.0564,13.0708,13.0492,13.0636,412200.0
2010-03-09 10:55:00,18.14,18.14,18.13,18.13,247500.0,13.0636,13.0636,13.0564,13.0564,247500.0
2010-03-09 11:00:00,18.13,18.14,18.11,18.11,257400.0,13.0564,13.0636,13.042,13.042,257400.0
2010-03-09 11:05:00,18.12,18.13,18.11,18.11,458100.0,13.0492,13.0564,13.042,13.042,458100.0
2010-03-09 11:10:00,18.11,18.13,18.11,18.13,268200.0,13.042,13.0564,13.042,13.0564,268200.0
2010-03-09 11:15:00,18.13,18.14,18.11,18.12,236700.0,13.0564,13.0636,13.042,13.0492,236700.0
2010-03-09 11:20:00,18.12,18.14,18.11,18.11,250200.0,13.0492,13.0636,13.042,13.042,250200.0
2010-03-09 11:25:00,18.11,18.11,18.1,18.1,114900.0,13.042,13.042,13.0348,13.0348,114900.0
2010-03-09 11:30:00,18.1,18.11,18.1,18.1,146400.0,13.0348,13.042,13.0348,13.0348,146400.0
2010-03-09 11:35:00,18.1,18.12,18.1,18.1,313200.0,13.0348,13.0492,13.0348,13.0348,313200.0
2010-03-09 11:40:00,18.1,18.1,18.08,18.08,240600.0,13.0348,13.0348,13.0204,13.0204,240600.0
2010-03-09 11:45:00,18.09,18.11,18.08,18.11,324000.0,13.0276,13.042,13.0204,13.042,324000.0
2010-03-09 11:50:00,18.11,18.12,18.11,18.12,199500.0,13.042,13.0492,13.042,13.0492,199500.0
2010-03-09 11:55:00,18.12,18.13,18.11,18.11,237600.0,13.0492,13.0564,13.042,13.042,237600.0
2010-03-09 12:00:00,18.11,18.12,18.1,18.1,240300.0,13.042,13.0492,13.0348,13.0348,240300.0
2010-03-09 12:05:00,18.11,18.11,18.09,18.09,288600.0,13.042,13.042,13.0276,13.0276,288600.0
2010-03-09 12:10:00,18.09,18.1,18.09,18.09,280200.0,13.0276,13.0348,13.0276,13.0276,280200.0
2010-03-09 12:15:00,18.09,18.09,18.08,18.08,213300.0,13.0276,13.0276,13.0204,13.0204,213300.0
2010-03-09 12:20:00,18.08,18.1,18.08,18.1,301800.0,13.0204,13.0348,13.0204,13.0348,301800.0
2010-03-09 12:25:00,18.1,18.12,18.1,18.11,164700.0,13.0348,13.0492,13.0348,13.042,164700.0
2010-03-09 12:30:00,18.11,18.11,18.1,18.11,142500.0,13.042,13.042,13.0348,13.042,142500.0
2010-03-09 12:35:00,18.1,18.11,18.1,18.1,237300.0,13.0348,13.042,13.0348,13.0348,237300.0
2010-03-09 12:40:00,18.1,18.1,18.08,18.09,148200.0,13.0348,13.0348,13.0204,13.0276,148200.0
2010-03-09 12:45:00,18.08,18.09,18.08,18.09,280800.0,13.0204,13.0276,13.0204,13.0276,280800.0
2010-03-09 12:50:00,18.09,18.11,18.09,18.1,228900.0,13.0276,13.042,13.0276,13.0348,228900.0
2010-03-09 12:55:00,18.1,18.12,18.1,18.11,270300.0,13.0348,13.0492,13.0348,13.042,270300.0
2010-03-09 13:00:00,18.11,18.11,18.09,18.09,458100.0,13.042,13.042,13.0276,13.0276,458100.0
2010-03-09 13:05:00,18.09,18.09,18.08,18.08,136200.0,13.0276,13.0276,13.0204,13.0204,136200.0
2010-03-09 13:10:00,18.08,18.09,18.08,18.09,286500.0,13.0204,13.0276,13.0204,13.0276,286500.0
2010-03-09 13:15:00,18.09,18.09,18.08,18.08,99300.0,13.0276,13.0276,13.0204,13.0204,99300.0
2010-03-09 13:20:00,18.08,18.1,18.08,18.09,184500.0,13.0204,13.0348,13.0204,13.0276,184500.0
2010-03-09 13:25:00,18.09,18.11,18.09,18.1,229200.0,13.0276,13.042,13.0276,13.0348,229200.0
2010-03-09 13:30:00,18.1,18.11,18.09,18.1,179400.0,13.0348,13.042,13.0276,13.0348,179400.0
2010-03-09 13:35:00,18.1,18.1,18.09,18.09,195300.0,13.0348,13.0348,13.0276,13.0276,195300.0
2010-03-09 13:40:00,18.09,18.09,18.08,18.09,359400.0,13.0276,13.0276,13.0204,13.0276,359400.0
2010-03-09 13:45:00,18.1,18.1,18.09,18.1,179700.0,13.0348,13.0348,13.0276,13.0348,179700.0
2010-03-09 13:50:00,18.1,18.11,18.1,18.1,187800.0,13.0348,13.042,13.0348,13.0348,187800.0
2010-03-09 13:55:00,18.1,18.1,18.08,18.08,187500.0,13.0348,13.0348,13.0204,13.0204,187500.0
2010-03-09 14:00:00,18.08,18.1,18.08,18.1,506100.0,13.0204,13.0348,13.0204,13.0348,506100.0
2010-03-09 14:05:00,18.11,18.11,18.1,18.1,189000.0,13.042,13.042,13.0348,13.0348,189000.0
2010-03-09 14:10:00,18.1,18.12,18.1,18.1,458100.0,13.0348,13.0492,13.0348,13.0348,458100.0
2010-03-09 14:15:00,18.11,18.12,18.1,18.1,798300.0,13.042,13.0492,13.0348,13.0348,798300.0
2010-03-09 14:20:00,18.1,18.11,18.09,18.11,267300.0,13.0348,13.042,13.0276,13.042,267300.0
2010-03-09 14:25:00,18.1,18.11,18.1,18.11,258300.0,13.0348,13.042,13.0348,13.042,258300.0
2010-03-09 14:30:00,18.11,18.11,18.09,18.1,270600.0,13.042,13.042,13.0276,13.0348,270600.0
2010-03-09 14:35:00,18.1,18.1,18.07,18.07,539100.0,13.0348,13.0348,13.0132,13.0132,539100.0
2010-03-09 14:40:00,18.07,18.07,18.07,18.07,148200.0,13.0132,13.0132,13.0132,13.0132,148200.0
2010-03-09 14:45:00,18.07,18.07,18.06,18.06,379800.0,13.0132,13.0132,13.006,13.006,379800.0
2010-03-09 14:50:00,18.06,18.08,18.05,18.06,443400.0,13.006,13.0204,12.9988,13.006,443400.0
2010-03-09 14:55:00,18.06,18.06,18.04,18.04,396000.0,13.006,13.006,12.9916,12.9916,396000.0
2010-03-09 15:00:00,18.04,18.05,18.03,18.05,321900.0,12.9916,12.9988,12.9844,12.9988,321900.0
2010-03-09 15:05:00,18.05,18.05,18.03,18.04,370200.0,12.9988,12.9988,12.9844,12.9916,370200.0
2010-03-09 15:10:00,18.04,18.04,18.0,18.0,912000.0,12.9916,12.9916,12.9628,12.9628,912000.0
2010-03-09 15:15:00,18.0,18.01,17.98,18.0,977400.0,12.9628,12.97,12.9484,12.9628,977400.0
2010-03-09 15:20:00,18.0,18.01,17.98,17.98,806700.0,12.9628,12.97,12.9484,12.9484,806700.0
2010-03-09 15:25:00,17.98,18.01,17.97,18.01,501000.0,12.9484,12.97,12.9412,12.97,501000.0
2010-03-09 15:30:00,18.01,18.01,17.99,17.99,634800.0,12.97,12.97,12.9556,12.9556,634800.0
2010-03-09 15:35:00,18.0,18.01,17.99,18.0,974700.0,12.9628,12.97,12.9556,12.9628,974700.0
2010-03-09 15:40:00,18.0,18.01,17.99,18.0,1065600.0,12.9628,12.97,12.9556,12.9628,1065600.0
2010-03-09 15:45:00,18.0,18.01,18.0,18.01,990300.0,12.9628,12.97,12.9628,12.97,990300.0
2010-03-09 15:50:00,18.0,18.02,18.0,18.01,1062300.0,12.9628,12.9772,12.9628,12.97,1062300.0
2010-03-09 15:55:00,18.01,18.02,18.01,18.02,1872000.0,12.97,12.9772,12.97,12.9772,1872000.0
2010-03-10 09:30:00,17.89,17.95,17.88,17.95,845400.0,12.9562,12.9997,12.949,12.9997,845400.0
2010-03-10 09:35:00,17.95,17.95,17.92,17.95,1340700.0,12.9997,12.9997,12.9779,12.9997,1340700.0
2010-03-10 09:40:00,17.95,17.98,17.94,17.98,979500.0,12.9997,13.0214,12.9924,13.0214,979500.0
2010-03-10 09:45:00,17.98,17.99,17.96,17.97,514200.0,13.0214,13.0286,13.0069,13.0142,514200.0
2010-03-10 09:50:00,17.96,17.97,17.95,17.96,447000.0,13.0069,13.0142,12.9997,13.0069,447000.0
2010-03-10 09:55:00,17.96,17.98,17.96,17.96,631500.0,13.0069,13.0214,13.0069,13.0069,631500.0
2010-03-10 10:00:00,17.96,17.96,17.94,17.94,576300.0,13.0069,13.0069,12.9924,12.9924,576300.0
2010-03-10 10:05:00,17.94,17.96,17.94,17.96,583200.0,12.9924,13.0069,12.9924,13.0069,583200.0
2010-03-10 10:10:00,17.96,17.99,17.96,17.98,640200.0,13.0069,13.0286,13.0069,13.0214,640200.0
2010-03-10 10:15:00,17.98,18.01,17.97,17.97,763500.0,13.0214,13.0431,13.0142,13.0142,763500.0
2010-03-10 10:20:00,17.97,17.98,17.97,17.98,182100.0,13.0142,13.0214,13.0142,13.0214,182100.0
2010-03-10 10:25:00,17.98,17.98,17.96,17.97,260700.0,13.0214,13.0214,13.0069,13.0142,260700.0
2010-03-10 10:30:00,17.97,17.98,17.96,17.96,245100.0,13.0142,13.0214,13.0069,13.0069,245100.0
2010-03-10 10:35:00,17.96,17.97,17.95,17.95,506700.0,13.0069,13.0142,12.9997,12.9997,506700.0
2010-03-10 10:40:00,17.95,17.96,17.94,17.95,320700.0,12.9997,13.0069,12.9924,12.9997,320700.0
2010-03-10 10:45:00,17.95,17.95,17.92,17.92,312000.0,12.9997,12.9997,12.9779,12.9779,312000.0
2010-03-10 10:50:00,17.92,17.94,17.92,17.94,405900.0,12.9779,12.9924,12.9779,12.9924,405900.0
2010-03-10 10:55:00,17.94,17.95,17.93,17.95,344700.0,12.9924,12.9997,12.9852,12.9997,344700.0
2010-03-10 11:00:00,17.95,17.98,17.95,17.98,738300.0,12.9997,13.0214,12.9997,13.0214,738300.0
2010-03-10 11:05:00,17.98,17.98,17.96,17.96,363900.0,13.0214,13.0214,13.0069,13.0069,363900.0
2010-03-10 11:10:00,17.96,17.97,17.96,17.97,285600.0,13.0069,13.0142,13.0069,13.0142,285600.0
2010-03-10 11:15:00,17.97,17.98,17.96,17.97,424200.0,13.0142,13.0214,13.0069,13.0142,424200.0
2010-03-10 11:20:00,17.97,17.98,17.97,17.98,275700.0,13.0142,13.0214,13.0142,13.0214,275700.0
2010-03-10 11:25:00,17.98,18.0,17.98,18.0,958500.0,13.0214,13.0359,13.0214,13.0359,958500.0
2010-03-10 11:30:00,18.0,18.0,17.99,18.0,347700.0,13.0359,13.0359,13.0286,13.0359,347700.0
2010-03-10 11:35:00,18.0,18.0,17.97,17.98,483300.0,13.0359,13.0359,13.0142,13.0214,483300.0
2010-03-10 11:40:00,17.98,17.98,17.95,17.96,455100.0,13.0214,13.0214,12.9997,13.0069,455100.0
2010-03-10 11:45:00,17.96,17.97,17.95,17.96,282600.0,13.0069,13.0142,12.9997,13.0069,282600.0
2010-03-10 11:50:00,17.96,17.96,17.95,17.95,131100.0,13.0069,13.0069,12.9997,12.9997,131100.0
2010-03-10 11:55:00,17.95,17.96,17.95,17.95,157200.0,12.9997,13.0069,12.9997,12.9997,157200.0
2010-03-10 12:00:00,17.95,17.97,17.94,17.96,392700.0,12.9997,13.0142,12.9924,13.0069,392700.0
2010-03-10 12:05:00,17.96,17.98,17.94,17.95,563700.0,13.0069,13.0214,12.9924,12.9997,563700.0
2010-03-10 12:10:00,17.95,17.95,17.93,17.94,582000.0,12.9997,12.9997,12.9852,12.9924,582000.0
2010-03-10 12:15:00,17.94,17.95,17.92,17.94,356400.0,12.9924,12.9997,12.9779,12.9924,356400.0
2010-03-10 12:20:00,17.94,17.96,17.93,17.93,339900.0,12.9924,13.0069,12.9852,12.9852,339900.0
2010-03-10 12:25:00,17.93,17.93,17.91,17.91,455100.0,12.9852,12.9852,12.9707,12.9707,455100.0
2010-03-10 12:30:00,17.91,17.92,17.89,17.92,598800.0,12.9707,12.9779,12.9562,12.9779,598800.0
2010-03-10 12:35:00,17.92,17.92,17.9,17.92,317100.0,12.9779,12.9779,12.9635,12.9779,317100.0
2010-03-10 12:40:00,17.92,17.93,17.9,17.9,156900.0,12.9779,12.9852,12.9635,12.9635,156900.0
2010-03-10 12:45:00,17.9,17.92,17.9,17.91,306900.0,12.9635,12.9779,12.9635,12.9707,306900.0
2010-03-10 12:50:00,17.91,17.92,17.9,17.91,352200.0,12.9707,12.9779,12.9635,12.9707,352200.0
2010-03-10 12:55:00,17.91,17.93,17.91,17.93,270600.0,12.9707,12.9852,12.9707,12.9852,270600.0
2010-03-10 13:00:00,17.93,17.94,17.93,17.94,281400.0,12.9852,12.9924,12.9852,12.9924,281400.0
2010-03-10 13:05:00,17.94,17.94,17.93,17.93,616500.0,12.9924,12.9924,12.9852,12.9852,616500.0
2010-03-10 13:10:00,17.93,17.94,17.93,17.94,112800.0,12.9852,12.9924,12.9852,12.9924,112800.0
2010-03-10 13:15:00,17.94,17.95,17.93,17.93,213900.0,12.9924,12.9997,12.9852,12.9852,213900.0
2010-03-10 13:20:00,17.93,17.94,17.93,17.93,98700.0,12.9852,12.9924,12.9852,12.9852,98700.0
2010-03-10 13:25:00,17.94,17.94,17.92,17.92,218700.0,12.9924,12.9924,12.9779,12.9779,218700.0
2010-03-10 13:30:00,17.92,17.93,17.92,17.93,166200.0,12.9779,12.9852,12.9779,12.9852,166200.0
2010-03-10 13:35:00,17.93,17.93,17.92,17.93,211200.0,12.9852,12.9852,12.9779,12.9852,211200.0
2010-03-10 13:40:00,17.93,17.93,17.91,17.92,203400.0,12.9852,12.9852,12.9707,12.9779,203400.0
2010-03-10 13:45:00,17.92,17.92,17.9,17.9,656400.0,12.9779,12.9779,12.9635,12.9635,656400.0
2010-03-10 13:50:00,17.9,17.91,17.88,17.89,393900.0,12.9635,12.9707,12.949,12.9562,393900.0
2010-03-10 13:55:00,17.9,17.9,17.88,17.9,198300.0,12.9635,12.9635,12.949,12.9635,198300.0
2010-03-10 14:00:00,17.89,17.9,17.87,17.88,486600.0,12.9562,12.9635,12.9417,12.949,486600.0
2010-03-10 14:05:00,17.88,17.89,17.88,17.88,817200.0,12.949,12.9562,12.949,12.949,817200.0
2010-03-10 14:10:00,17.88,17.89,17.87,17.87,463800.0,12.949,12.9562,12.9417,12.9417,463800.0
2010-03-10 14:15:00,17.88,17.91,17.87,17.91,346500.0,12.949,12.9707,12.9417,12.9707,346500.0
2010-03-10 14:20:00,17.91,17.91,17.9,17.9,353700.0,12.9707,12.9707,12.9635,12.9635,353700.0
2010-03-10 14:25:00,17.91,17.91,17.89,17.9,394500.0,12.9707,12.9707,12.9562,12.9635,394500.0
2010-03-10 14:30:00,17.9,17.92,17.9,17.92,422700.0,12.9635,12.9779,12.9635,12.9779,422700.0
2010-03-10 14:35:00,17.92,17.92,17.9,17.9,270900.0,12.9779,12.9779,12.9635,12.9635,270900.0
2010-03-10 14:40:00,17.9,17.91,17.9,17.9,171300.0,12.9635,12.9707,12.9635,12.9635,171300.0
2010-03-10 14:45:00,17.9,17.91,17.89,17.91,390600.0,12.9635,12.9707,12.9562,12.9707,390600.0
2010-03-10 14:50:00,17.91,17.91,17.88,17.88,421200.0,12.9707,12.9707,12.949,12.949,421200.0
2010-03-10 14:55:00,17.88,17.89,17.87,17.87,421800.0,12.949,12.9562,12.9417,12.9417,421800.0
2010-03-10 15:00:00,17.87,17.89,17.87,17.88,483300.0,12.9417,12.9562,12.9417,12.949,483300.0
2010-03-10 15:05:00,17.88,17.9,17.87,17.9,504600.0,12.949,12.9635,12.9417,12.9635,504600.0
2010-03-10 15:10:00,17.9,17.92,17.89,17.91,325800.0,12.9635,12.9779,12.9562,12.9707,325800.0
2010-03-10 15:15:00,17.91,17.92,17.9,17.9,423900.0,12.9707,12.9779,12.9635,12.9635,423900.0
2010-03-10 15:20:00,17.91,17.91,17.9,17.91,475200.0,12.9707,12.9707,12.9635,12.9707,475200.0
2010-03-10 15:25:00,17.91,17.92,17.9,17.9,713400.0,12.9707,12.9779,12.9635,12.9635,713400.0
2010-03-10 15:30:00,17.9,17.9,17.87,17.88,915600.0,12.9635,12.9635,12.9417,12.949,915600.0
2010-03-10 15:35:00,17.88,17.88,17.85,17.86,967200.0,12.949,12.949,12.9272,12.9345,967200.0
2010-03-10 15:40:00,17.86,17.87,17.85,17.85,576900.0,12.9345,12.9417,12.9272,12.9272,576900.0
2010-03-10 15:45:00,17.86,17.86,17.84,17.86,923400.0,12.9345,12.9345,12.92,12.9345,923400.0
2010-03-10 15:50:00,17.86,17.88,17.86,17.87,926100.0,12.9345,12.949,12.9345,12.9417,926100.0
2010-03-10 15:55:00,17.87,17.89,17.87,17.87,1452000.0,12.9417,12.9562,12.9417,12.9417,1452000.0
2010-03-11 09:30:00,17.88,17.91,17.84,17.9,920700.0,12.949,12.9707,12.92,12.9635,920700.0
2010-03-11 09:35:00,17.89,17.92,17.88,17.91,927900.0,12.9562,12.9779,12.949,12.9707,927900.0
2010-03-11 09:40:00,17.91,17.93,17.9,17.93,715200.0,12.9707,12.9852,12.9635,12.9852,715200.0
2010-03-11 09:45:00,17.93,17.93,17.92,17.93,1606200.0,12.9852,12.9852,12.9779,12.9852,1606200.0
2010-03-11 09:50:00,17.92,17.93,17.88,17.92,795900.0,12.9779,12.9852,12.949,12.9779,795900.0
2010-03-11 09:55:00,17.91,17.92,17.91,17.92,505800.0,12.9707,12.9779,12.9707,12.9779,505800.0
2010-03-11 10:00:00,17.92,17.92,17.91,17.92,359400.0,12.9779,12.9779,12.9707,12.9779,359400.0
2010-03-11 10:05:00,17.92,17.92,17.89,17.91,601800.0,12.9779,12.9779,12.9562,12.9707,601800.0
2010-03-11 10:10:00,17.91,17.91,17.87,17.88,512400.0,12.9707,12.9707,12.9417,12.949,512400.0
2010-03-11 10:15:00,17.88,17.89,17.86,17.86,645000.0,12.949,12.9562,12.9345,12.9345,645000.0
2010-03-11 10:20:00,17.87,17.87,17.85,17.86,834600.0,12.9417,12.9417,12.9272,12.9345,834600.0
2010-03-11 10:25:00,17.86,17.88,17.86,17.86,591300.0,12.9345,12.949,12.9345,12.9345,591300.0
2010-03-11 10:30:00,17.86,17.89,17.86,17.88,399300.0,12.9345,12.9562,12.9345,12.949,399300.0
2010-03-11 10:35:00,17.88,17.89,17.88,17.89,217500.0,12.949,12.9562,12.949,12.9562,217500.0
2010-03-11 10:40:00,17.89,17.9,17.88,17.88,324600.0,12.9562,12.9635,12.949,12.949,324600.0
2010-03-11 10:45:00,17.88,17.89,17.88,17.89,120900.0,12.949,12.9562,12.949,12.9562,120900.0
2010-03-11 10:50:00,17.89,17.9,17.88,17.88,282600.0,12.9562,12.9635,12.949,12.949,282600.0
2010-03-11 10:55:00,17.88,17.89,17.88,17.89,169500.0,12.949,12.9562,12.949,12.9562,169500.0
2010-03-11 11:00:00,17.89,17.9,17.89,17.89,161100.0,12.9562,12.9635,12.9562,12.9562,161100.0
2010-03-11 11:05:00,17.89,17.91,17.89,17.91,219300.0,12.9562,12.9707,12.9562,12.9707,219300.0
2010-03-11 11:10:00,17.91,17.92,17.9,17.91,378600.0,12.9707,12.9779,12.9635,12.9707,378600.0
2010-03-11 11:15:00,17.91,17.92,17.91,17.91,228300.0,12.9707,12.9779,12.9707,12.9707,228300.0
2010-03-11 11:20:00,17.91,17.92,17.91,17.92,170700.0,12.9707,12.9779,12.9707,12.9779,170700.0
2010-03-11 11:25:00,17.91,17.91,17.89,17.9,284700.0,12.9707,12.9707,12.9562,12.9635,284700.0
2010-03-11 11:30:00,17.9,17.9,17.89,17.9,174300.0,12.9635,12.9635,12.9562,12.9635,174300.0
2010-03-11 11:35:00,17.9,17.91,17.9,17.9,266400.0,12.9635,12.9707,12.9635,12.9635,266400.0
2010-03-11 11:40:00,17.9,17.91,17.9,17.9,175500.0,12.9635,12.9707,12.9635,12.9635,175500.0
2010-03-11 11:45:00,17.9,17.92,17.89,17.92,590100.0,12.9635,12.9779,12.9562,12.9779,590100.0
2010-03-11 11:50:00,17.91,17.92,17.9,17.91,196800.0,12.9707,12.9779,12.9635,12.9707,196800.0
2010-03-11 11:55:00,17.91,17.93,17.91,17.93,237900.0,12.9707,12.9852,12.9707,12.9852,237900.0
2010-03-11 12:00:00,17.93,17.93,17.93,17.93,155400.0,12.9852,12.9852,12.9852,12.9852,155400.0
2010-03-11 12:05:00,17.93,17.93,17.9,17.91,362400.0,12.9852,12.9852,12.9635,12.9707,362400.0
2010-03-11 12:10:00,17.91,17.91,17.89,17.89,313200.0,12.9707,12.9707,12.9562,12.9562,313200.0
2010-03-11 12:15:00,17.89,17.89,17.87,17.88,256800.0,12.9562,12.9562,12.9417,12.949,256800.0
2010-03-11 12:20:00,17.88,17.88,17.87,17.88,196200.0,12.949,12.949,12.9417,12.949,196200.0
2010-03-11 12:25:00,17.88,17.88,17.87,17.87,100200.0,12.949,12.949,12.9417,12.9417,100200.0
2010-03-11 12:30:00,17.87,17.89,17.87,17.88,170700.0,12.9417,12.9562,12.9417,12.949,170700.0
2010-03-11 12:35:00,17.88,17.9,17.88,17.9,167100.0,12.949,12.9635,12.949,12.9635,167100.0
2010-03-11 12:40:00,17.9,17.91,17.89,17.91,194100.0,12.9635,12.9707,12.9562,12.9707,194100.0
2010-03-11 12:45:00,17.91,17.91,17.91,17.91,169500.0,12.9707,12.9707,12.9707,12.9707,169500.0
2010-03-11 12:50:00,17.91,17.92,17.9,17.91,160200.0,12.9707,12.9779,12.9635,12.9707,160200.0
2010-03-11 12:55:00,17.91,17.93,17.91,17.92,185400.0,12.9707,12.9852,12.9707,12.9779,185400.0
2010-03-11 13:00:00,17.92,17.93,17.92,17.93,122100.0,12.9779,12.9852,12.9779,12.9852,122100.0
2010-03-11 13:05:00,17.93,17.95,17.93,17.94,403800.0,12.9852,12.9997,12.9852,12.9924,403800.0
2010-03-11 13:10:00,17.94,17.94,17.93,17.94,232800.0,12.9924,12.9924,12.9852,12.9924,232800.0
2010-03-11 13:15:00,17.94,17.96,17.94,17.96,440700.0,12.9924,13.0069,12.9924,13.0069,440700.0
2010-03-11 13:20:00,17.95,17.96,17.95,17.95,221400.0,12.9997,13.0069,12.9997,12.9997,221400.0
2010-03-11 13:25:00,17.95,17.96,17.94,17.94,466200.0,12.9997,13.0069,12.9924,12.9924,466200.0
2010-03-11 13:30:00,17.94,17.96,17.94,17.94,207900.0,12.9924,13.0069,12.9924,12.9924,207900.0
2010-03-11 13:35:00,17.94,17.95,17.94,17.94,207000.0,12.9924,12.9997,12.9924,12.9924,207000.0
2010-03-11 13:40:00,17.94,17.94,17.93,17.94,243600.0,12.9924,12.9924,12.9852,12.9924,243600.0
2010-03-11 13:45:00,17.94,17.96,17.94,17.96,394200.0,12.9924,13.0069,12.9924,13.0069,394200.0
2010-03-11 13:50:00,17.96,17.96,17.95,17.95,225600.0,13.0069,13.0069,12.9997,12.9997,225600.0
2010-03-11 13:55:00,17.95,17.96,17.92,17.93,531300.0,12.9997,13.0069,12.9779,12.9852,531300.0
2010-03-11 14:00:00,17.93,17.93,17.92,17.92,313500.0,12.9852,12.9852,12.9779,12.9779,313500.0
2010-03-11 14:05:00,17.93,17.93,17.91,17.91,347100.0,12.9852,12.9852,12.9707,12.9707,347100.0
2010-03-11 14:10:00,17.91,17.92,17.91,17.92,138000.0,12.9707,12.9779,12.9707,12.9779,138000.0
2010-03-11 14:15:00,17.92,17.92,17.91,17.92,240300.0,12.9779,12.9779,12.9707,12.9779,240300.0
2010-03-11 14:20:00,17.92,17.93,17.92,17.92,185400.0,12.9779,12.9852,12.9779,12.9779,185400.0
2010-03-11 14:25:00,17.92,17.94,17.92,17.94,360000.0,12.9779,12.9924,12.9779,12.9924,360000.0
2010-03-11 14:30:00,17.94,17.95,17.94,17.94,313800.0,12.9924,12.9997,12.9924,12.9924,313800.0
2010-03-11 14:35:00,17.94,17.97,17.94,17.97,343800.0,12.9924,13.0142,12.9924,13.0142,343800.0
2010-03-11 14:40:00,17.97,17.98,17.97,17.97,564600.0,13.0142,13.0214,13.0142,13.0142,564600.0
2010-03-11 14:45:00,17.97,17.97,17.96,17.96,306000.0,13.0142,13.0142,13.0069,13.0069,306000.0
2010-03-11 14:50:00,17.96,17.97,17.96,17.96,333000.0,13.0069,13.0142,13.0069,13.0069,333000.0
2010-03-11 14:55:00,17.96,17.97,17.96,17.97,184200.0,13.0069,13.0142,13.0069,13.0142,184200.0
2010-03-11 15:00:00,17.97,17.97,17.96,17.97,362400.0,13.0142,13.0142,13.0069,13.0142,362400.0
2010-03-11 15:05:00,17.97,17.98,17.96,17.98,471000.0,13.0142,13.0214,13.0069,13.0214,471000.0
2010-03-11 15:10:00,17.98,17.99,17.98,17.98,538800.0,13.0214,13.0286,13.0214,13.0214,538800.0
2010-03-11 15:15:00,17.98,18.0,17.97,17.97,454800.0,13.0214,13.0359,13.0142,13.0142,454800.0
2010-03-11 15:20:00,17.97,17.98,17.97,17.98,309300.0,13.0142,13.0214,13.0142,13.0214,309300.0
2010-03-11 15:25:00,17.98,17.98,17.97,17.98,257700.0,13.0214,13.0214,13.0142,13.0214,257700.0
2010-03-11 15:30:00,17.98,17.99,17.97,17.99,615300.0,13.0214,13.0286,13.0142,13.0286,615300.0
2010-03-11 15:35:00,17.99,17.99,17.97,17.98,498600.0,13.0286,13.0286,13.0142,13.0214,498600.0
2010-03-11 15:40:00,17.98,17.99,17.98,17.99,397500.0,13.0214,13.0286,13.0214,13.0286,397500.0
2010-03-11 15:45:00,17.99,17.99,17.98,17.98,335100.0,13.0286,13.0286,13.0214,13.0214,335100.0
2010-03-11 15:50:00,17.98,18.0,17.98,17.99,707100.0,13.0214,13.0359,13.0214,13.0286,707100.0
2010-03-11 15:55:00,17.99,18.0,17.99,18.0,1386900.0,13.0286,13.0359,13.0286,13.0359,1386900.0
2010-03-12 09:30:00,18.05,18.08,18.02,18.03,1071000.0,13.0721,13.0938,13.0504,13.0576,1071000.0
2010-03-12 09:35:00,18.03,18.03,17.97,17.97,1182000.0,13.0576,13.0576,13.0142,13.0142,1182000.0
2010-03-12 09:40:00,17.97,18.01,17.94,17.98,873900.0,13.0142,13.0431,12.9924,13.0214,873900.0
2010-03-12 09:45:00,17.99,17.99,17.96,17.97,621900.0,13.0286,13.0286,13.0069,13.0142,621900.0
2010-03-12 09:50:00,17.97,18.0,17.95,17.98,796500.0,13.0142,13.0359,12.9997,13.0214,796500.0
2010-03-12 09:55:00,17.98,18.0,17.95,17.99,762300.0,13.0214,13.0359,12.9997,13.0286,762300.0
2010-03-12 10:00:00,17.99,17.99,17.93,17.94,744900.0,13.0286,13.0286,12.9852,12.9924,744900.0
2010-03-12 10:05:00,17.95,17.95,17.93,17.94,624600.0,12.9997,12.9997,12.9852,12.9924,624600.0
2010-03-12 10:10:00,17.95,17.95,17.93,17.93,548100.0,12.9997,12.9997,12.9852,12.9852,548100.0
2010-03-12 10:15:00,17.93,17.96,17.93,17.95,598200.0,12.9852,13.0069,12.9852,12.9997,598200.0
2010-03-12 10:20:00,17.95,17.98,17.94,17.97,574800.0,12.9997,13.0214,12.9924,13.0142,574800.0
2010-03-12 10:25:00,17.97,17.99,17.97,17.99,499500.0,13.0142,13.0286,13.0142,13.0286,499500.0
2010-03-12 10:30:00,17.99,18.0,17.97,17.98,462900.0,13.0286,13.0359,13.0142,13.0214,462900.0
2010-03-12 10:35:00,17.98,18.0,17.97,18.0,570600.0,13.0214,13.0359,13.0142,13.0359,570600.0
2010-03-12 10:40:00,17.99,18.0,17.98,18.0,248700.0,13.0286,13.0359,13.0214,13.0359,248700.0
2010-03-12 10:45:00,18.0,18.0,17.98,17.98,237000.0,13.0359,13.0359,13.0214,13.0214,237000.0
2010-03-12 10:50:00,17.99,18.01,17.98,18.0,203400.0,13.0286,13.0431,13.0214,13.0359,203400.0
2010-03-12 10:55:00,18.0,18.01,17.99,18.0,243000.0,13.0359,13.0431,13.0286,13.0359,243000.0
2010-03-12 11:00:00,18.0,18.0,17.98,17.99,330000.0,13.0359,13.0359,13.0214,13.0286,330000.0
2010-03-12 11:05:00,17.99,18.03,17.99,18.02,294000.0,13.0286,13.0576,13.0286,13.0504,294000.0
2010-03-12 11:10:00,18.02,18.04,18.02,18.02,662700.0,13.0504,13.0649,13.0504,13.0504,662700.0
2010-03-12 11:15:00,18.02,18.02,17.99,17.99,617400.0,13.0504,13.0504,13.0286,13.0286,617400.0
2010-03-12 11:20:00,17.99,18.01,17.99,18.0,236700.0,13.0286,13.0431,13.0286,13.0359,236700.0
2010-03-12 11:25:00,18.0,18.01,18.0,18.0,186600.0,13.0359,13.0431,13.0359,13.0359,186600.0
2010-03-12 11:30:00,18.0,18.02,18.0,18.01,371700.0,13.0359,13.0504,13.0359,13.0431,371700.0
2010-03-12 11:35:00,18.01,18.02,17.97,17.98,465000.0,13.0431,13.0504,13.0142,13.0214,465000.0
2010-03-12 11:40:00,17.98,18.0,17.97,17.98,316500.0,13.0214,13.0359,13.0142,13.0214,316500.0
2010-03-12 11:45:00,17.98,17.99,17.98,17.98,228000.0,13.0214,13.0286,13.0214,13.0214,228000.0
2010-03-12 11:50:00,17.99,17.99,17.97,17.97,348900.0,13.0286,13.0286,13.0142,13.0142,348900.0
2010-03-12 11:55:00,17.98,18.0,17.98,17.99,132000.0,13.0214,13.0359,13.0214,13.0286,132000.0
2010-03-12 12:00:00,17.99,17.99,17.98,17.99,219900.0,13.0286,13.0286,13.0214,13.0286,219900.0
2010-03-12 12:05:00,17.99,17.99,17.98,17.98,197700.0,13.0286,13.0286,13.0214,13.0214,197700.0
2010-03-12 12:10:00,17.98,18.01,17.98,18.0,133500.0,13.0214,13.0431,13.0214,13.0359,133500.0
2010-03-12 12:15:00,18.0,18.01,18.0,18.0,213600.0,13.0359,13.0431,13.0359,13.0359,213600.0
2010-03-12 12:20:00,18.0,18.01,17.99,18.01,211500.0,13.0359,13.0431,13.0286,13.0431,211500.0
2010-03-12 12:25:00,18.0,18.01,17.99,17.99,108900.0,13.0359,13.0431,13.0286,13.0286,108900.0
2010-03-12 12:30:00,18.0,18.0,17.99,17.99,165600.0,13.0359,13.0359,13.0286,13.0286,165600.0
2010-03-12 12:35:00,17.99,18.0,17.98,17.98,185100.0,13.0286,13.0359,13.0214,13.0214,185100.0
2010-03-12 12:40:00,17.98,18.0,17.98,17.98,179700.0,13.0214,13.0359,13.0214,13.0214,179700.0
2010-03-12 12:45:00,17.98,18.0,17.98,18.0,266700.0,13.0214,13.0359,13.0214,13.0359,266700.0
2010-03-12 12:50:00,18.0,18.0,17.99,18.0,217200.0,13.0359,13.0359,13.0286,13.0359,217200.0
2010-03-12 12:55:00,18.0,18.0,17.99,18.0,174900.0,13.0359,13.0359,13.0286,13.0359,174900.0
2010-03-12 13:00:00,18.0,18.0,17.98,17.98,252900.0,13.0359,13.0359,13.0214,13.0214,252900.0
2010-03-12 13:05:00,17.99,17.99,17.98,17.99,130800.0,13.0286,13.0286,13.0214,13.0286,130800.0
2010-03-12 13:10:00,17.99,18.0,17.99,18.0,187200.0,13.0286,13.0359,13.0286,13.0359,187200.0
2010-03-12 13:15:00,18.0,18.0,17.99,17.99,270300.0,13.0359,13.0359,13.0286,13.0286,270300.0
2010-03-12 13:20:00,17.99,18.0,17.98,17.99,295200.0,13.0286,13.0359,13.0214,13.0286,295200.0
2010-03-12 13:25:00,17.99,17.99,17.98,17.99,92700.0,13.0286,13.0286,13.0214,13.0286,92700.0
2010-03-12 13:30:00,17.99,17.99,17.98,17.99,195900.0,13.0286,13.0286,13.0214,13.0286,195900.0
2010-03-12 13:35:00,17.99,18.0,17.98,17.99,141000.0,13.0286,13.0359,13.0214,13.0286,141000.0
2010-03-12 13:40:00,17.98,17.99,17.98,17.99,468900.0,13.0214,13.0286,13.0214,13.0286,468900.0
2010-03-12 13:45:00,17.99,18.01,17.99,18.01,306300.0,13.0286,13.0431,13.0286,13.0431,306300.0
2010-03-12 13:50:00,18.01,18.02,18.0,18.0,301500.0,13.0431,13.0504,13.0359,13.0359,301500.0
2010-03-12 13:55:00,18.0,18.01,17.99,18.01,282900.0,13.0359,13.0431,13.0286,13.0431,282900.0
2010-03-12 14:00:00,18.0,18.01,17.99,18.0,346800.0,13.0359,13.0431,13.0286,13.0359,346800.0
2010-03-12 14:05:00,18.0,18.0,17.98,17.98,434400.0,13.0359,13.0359,13.0214,13.0214,434400.0
2010-03-12 14:10:00,17.98,17.99,17.98,17.98,299700.0,13.0214,13.0286,13.0214,13.0214,299700.0
2010-03-12 14:15:00,17.98,17.98,17.97,17.98,216300.0,13.0214,13.0214,13.0142,13.0214,216300.0
2010-03-12 14:20:00,17.98,17.99,17.98,17.98,335700.0,13.0214,13.0286,13.0214,13.0214,335700.0
2010-03-12 14:25:00,17.98,17.98,17.98,17.98,257700.0,13.0214,13.0214,13.0214,13.0214,257700.0
2010-03-12 14:30:00,17.98,17.98,17.97,17.98,345000.0,13.0214,13.0214,13.0142,13.0214,345000.0
2010-03-12 14:35:00,17.98,17.99,17.97,17.98,239100.0,13.0214,13.0286,13.0142,13.0214,239100.0
2010-03-12 14:40:00,17.99,17.99,17.98,17.99,254400.0,13.0286,13.0286,13.0214,13.0286,254400.0
2010-03-12 14:45:00,17.98,17.99,17.98,17.98,221100.0,13.0214,13.0286,13.0214,13.0214,221100.0
2010-03-12 14:50:00,17.99,18.0,17.98,17.99,208200.0,13.0286,13.0359,13.0214,13.0286,208200.0
2010-03-12 14:55:00,17.99,18.0,17.99,18.0,176700.0,13.0286,13.0359,13.0286,13.0359,176700.0
2010-03-12 15:00:00,17.99,18.0,17.99,17.99,201900.0,13.0286,13.0359,13.0286,13.0286,201900.0
2010-03-12 15:05:00,17.99,17.99,17.98,17.99,231000.0,13.0286,13.0286,13.0214,13.0286,231000.0
2010-03-12 15:10:00,18.0,18.0,17.99,18.0,343200.0,13.0359,13.0359,13.0286,13.0359,343200.0
2010-03-12 15:15:00,18.0,18.0,17.98,17.98,231600.0,13.0359,13.0359,13.0214,13.0214,231600.0
2010-03-12 15:20:00,17.98,17.99,17.98,17.98,396900.0,13.0214,13.0286,13.0214,13.0214,396900.0
2010-03-12 15:25:00,17.98,17.98,17.98,17.98,243900.0,13.0214,13.0214,13.0214,13.0214,243900.0
2010-03-12 15:30:00,17.98,17.99,17.98,17.98,345900.0,13.0214,13.0286,13.0214,13.0214,345900.0
2010-03-12 15:35:00,17.98,18.0,17.98,18.0,331200.0,13.0214,13.0359,13.0214,13.0359,331200.0
2010-03-12 15:40:00,18.0,18.0,17.99,18.0,511200.0,13.0359,13.0359,13.0286,13.0359,511200.0
2010-03-12 15:45:00,18.0,18.0,17.99,18.0,660000.0,13.0359,13.0359,13.0286,13.0359,660000.0
2010-03-12 15:50:00,18.0,18.0,17.97,17.98,1333500.0,13.0359,13.0359,13.0142,13.0214,1333500.0
2010-03-12 15:55:00,17.98,17.98,17.96,17.97,1086000.0,13.0214,13.0214,13.0069,13.0142,1086000.0
2010-03-15 09:30:00,18.13,18.21,18.12,18.21,2306100.0,13.13,13.188,13.1228,13.188,2306100.0
2010-03-15 09:35:00,18.21,18.28,18.2,18.28,2163300.0,13.188,13.2387,13.1807,13.2387,2163300.0
2010-03-15 09:40:00,18.28,18.3,18.28,18.28,1855500.0,13.2387,13.2531,13.2387,13.2387,1855500.0
2010-03-15 09:45:00,18.29,18.32,18.28,18.32,1832400.0,13.2459,13.2676,13.2387,13.2676,1832400.0
2010-03-15 09:50:00,18.32,18.34,18.3,18.32,3266400.0,13.2676,13.2821,13.2531,13.2676,3266400.0
2010-03-15 09:55:00,18.32,18.35,18.31,18.34,1365000.0,13.2676,13.2894,13.2604,13.2821,1365000.0
2010-03-15 10:00:00,18.34,18.35,18.32,18.32,1697100.0,13.2821,13.2894,13.2676,13.2676,1697100.0
2010-03-15 10:05:00,18.32,18.37,18.32,18.35,1380300.0,13.2676,13.3038,13.2676,13.2894,1380300.0
2010-03-15 10:10:00,18.35,18.38,18.35,18.38,1411800.0,13.2894,13.3111,13.2894,13.3111,1411800.0
2010-03-15 10:15:00,18.38,18.39,18.36,18.39,1704600.0,13.3111,13.3183,13.2966,13.3183,1704600.0
2010-03-15 10:20:00,18.39,18.41,18.39,18.41,1696500.0,13.3183,13.3328,13.3183,13.3328,1696500.0
2010-03-15 10:25:00,18.4,18.43,18.39,18.43,2256300.0,13.3256,13.3473,13.3183,13.3473,2256300.0
2010-03-15 10:30:00,18.43,18.43,18.4,18.43,1103100.0,13.3473,13.3473,13.3256,13.3473,1103100.0
2010-03-15 10:35:00,18.42,18.45,18.42,18.44,1194000.0,13.3401,13.3618,13.3401,13.3545,1194000.0
2010-03-15 10:40:00,18.45,18.47,18.44,18.45,1583400.0,13.3618,13.3763,13.3545,13.3618,1583400.0
2010-03-15 10:45:00,18.45,18.48,18.44,18.44,1950600.0,13.3618,13.3835,13.3545,13.3545,1950600.0
2010-03-15 10:50:00,18.44,18.46,18.43,18.45,906000.0,13.3545,13.369,13.3473,13.3618,906000.0
2010-03-15 10:55:00,18.45,18.46,18.43,18.44,1391400.0,13.3618,13.369,13.3473,13.3545,1391400.0
2010-03-15 11:00:00,18.44,18.45,18.42,18.44,1112400.0,13.3545,13.3618,13.3401,13.3545,1112400.0
2010-03-15 11:05:00,18.43,18.44,18.41,18.43,729600.0,13.3473,13.3545,13.3328,13.3473,729600.0
2010-03-15 11:10:00,18.43,18.45,18.41,18.41,656100.0,13.3473,13.3618,13.3328,13.3328,656100.0
2010-03-15 11:15:00,18.42,18.42,18.39,18.41,934200.0,13.3401,13.3401,13.3183,13.3328,934200.0
2010-03-15 11:20:00,18.41,18.44,18.41,18.44,876000.0,13.3328,13.3545,13.3328,13.3545,876000.0
2010-03-15 11:25:00,18.44,18.47,18.44,18.45,722700.0,13.3545,13.3763,13.3545,13.3618,722700.0
2010-03-15 11:30:00,18.45,18.45,18.43,18.43,557100.0,13.3618,13.3618,13.3473,13.3473,557100.0
2010-03-15 11:35:00,18.43,18.44,18.42,18.43,580200.0,13.3473,13.3545,13.3401,13.3473,580200.0
2010-03-15 11:40:00,18.43,18.43,18.42,18.42,615900.0,13.3473,13.3473,13.3401,13.3401,615900.0
2010-03-15 11:45:00,18.42,18.43,18.42,18.42,553200.0,13.3401,13.3473,13.3401,13.3401,553200.0
2010-03-15 11:50:00,18.42,18.45,18.42,18.44,886200.0,13.3401,13.3618,13.3401,13.3545,886200.0
2010-03-15 11:55:00,18.44,18.45,18.43,18.44,765000.0,13.3545,13.3618,13.3473,13.3545,765000.0
2010-03-15 12:00:00,18.44,18.46,18.43,18.45,744900.0,13.3545,13.369,13.3473,13.3618,744900.0
2010-03-15 12:05:00,18.44,18.46,18.43,18.45,566700.0,13.3545,13.369,13.3473,13.3618,566700.0
2010-03-15 12:10:00,18.46,18.46,18.44,18.45,227400.0,13.369,13.369,13.3545,13.3618,227400.0
2010-03-15 12:15:00,18.45,18.46,18.45,18.46,993900.0,13.3618,13.369,13.3618,13.369,993900.0
2010-03-15 12:20:00,18.46,18.46,18.43,18.45,735900.0,13.369,13.369,13.3473,13.3618,735900.0
2010-03-15 12:25:00,18.45,18.46,18.45,18.46,306300.0,13.3618,13.369,13.3618,13.369,306300.0
2010-03-15 12:30:00,18.46,18.46,18.46,18.46,641100.0,13.369,13.369,13.369,13.369,641100.0
2010-03-15 12:35:00,18.46,18.47,18.45,18.46,450600.0,13.369,13.3763,13.3618,13.369,450600.0
2010-03-15 12:40:00,18.46,18.47,18.45,18.46,384300.0,13.369,13.3763,13.3618,13.369,384300.0
2010-03-15 12:45:00,18.46,18.49,18.46,18.47,868800.0,13.369,13.3907,13.369,13.3763,868800.0
2010-03-15 12:50:00,18.47,18.49,18.47,18.48,242400.0,13.3763,13.3907,13.3763,13.3835,242400.0
2010-03-15 12:55:00,18.48,18.5,18.48,18.48,380400.0,13.3835,13.398,13.3835,13.3835,380400.0
2010-03-15 13:00:00,18.48,18.49,18.48,18.49,542400.0,13.3835,13.3907,13.3835,13.3907,542400.0
2010-03-15 13:05:00,18.49,18.5,18.48,18.48,351600.0,13.3907,13.398,13.3835,13.3835,351600.0
2010-03-15 13:10:00,18.48,18.5,18.48,18.48,497100.0,13.3835,13.398,13.3835,13.3835,497100.0
2010-03-15 13:15:00,18.48,18.48,18.48,18.48,195900.0,13.3835,13.3835,13.3835,13.3835,195900.0
2010-03-15 13:20:00,18.48,18.48,18.47,18.48,178500.0,13.3835,13.3835,13.3763,13.3835,178500.0
2010-03-15 13:25:00,18.47,18.48,18.47,18.47,326400.0,13.3763,13.3835,13.3763,13.3763,326400.0
2010-03-15 13:30:00,18.47,18.48,18.47,18.48,257100.0,13.3763,13.3835,13.3763,13.3835,257100.0
2010-03-15 13:35:00,18.48,18.49,18.47,18.49,468300.0,13.3835,13.3907,13.3763,13.3907,468300.0
2010-03-15 13:40:00,18.49,18.49,18.47,18.48,572400.0,13.3907,13.3907,13.3763,13.3835,572400.0
2010-03-15 13:45:00,18.48,18.48,18.46,18.47,366000.0,13.3835,13.3835,13.369,13.3763,366000.0
2010-03-15 13:50:00,18.47,18.47,18.46,18.46,241200.0,13.3763,13.3763,13.369,13.369,241200.0
2010-03-15 13:55:00,18.46,18.48,18.46,18.47,322200.0,13.369,13.3835,13.369,13.3763,322200.0
2010-03-15 14:00:00,18.47,18.47,18.46,18.46,220800.0,13.3763,13.3763,13.369,13.369,220800.0
2010-03-15 14:05:00,18.46,18.46,18.44,18.45,530700.0,13.369,13.369,13.3545,13.3618,530700.0
2010-03-15 14:10:00,18.45,18.46,18.44,18.45,509400.0,13.3618,13.369,13.3545,13.3618,509400.0
2010-03-15 14:15:00,18.45,18.46,18.44,18.45,260100.0,13.3618,13.369,13.3545,13.3618,260100.0
2010-03-15 14:20:00,18.45,18.46,18.45,18.45,213000.0,13.3618,13.369,13.3618,13.3618,213000.0
2010-03-15 14:25:00,18.45,18.46,18.45,18.46,180900.0,13.3618,13.369,13.3618,13.369,180900.0
2010-03-15 14:30:00,18.46,18.46,18.45,18.45,405000.0,13.369,13.369,13.3618,13.3618,405000.0
2010-03-15 14:35:00,18.45,18.46,18.45,18.45,548100.0,13.3618,13.369,13.3618,13.3618,548100.0
2010-03-15 14:40:00,18.45,18.46,18.45,18.46,247800.0,13.3618,13.369,13.3618,13.369,247800.0
2010-03-15 14:45:00,18.46,18.49,18.46,18.48,995100.0,13.369,13.3907,13.369,13.3835,995100.0
2010-03-15 14:50:00,18.48,18.51,18.48,18.5,923400.0,13.3835,13.4052,13.3835,13.398,923400.0
2010-03-15 14:55:00,18.5,18.5,18.48,18.48,255900.0,13.398,13.398,13.3835,13.3835,255900.0
2010-03-15 15:00:00,18.48,18.51,18.48,18.49,665700.0,13.3835,13.4052,13.3835,13.3907,665700.0
2010-03-15 15:05:00,18.5,18.5,18.48,18.49,550800.0,13.398,13.398,13.3835,13.3907,550800.0
2010-03-15 15:10:00,18.49,18.51,18.49,18.5,773700.0,13.3907,13.4052,13.3907,13.398,773700.0
2010-03-15 15:15:00,18.5,18.51,18.49,18.5,644700.0,13.398,13.4052,13.3907,13.398,644700.0
2010-03-15 15:20:00,18.5,18.51,18.49,18.5,657300.0,13.398,13.4052,13.3907,13.398,657300.0
2010-03-15 15:25:00,18.5,18.51,18.49,18.5,741600.0,13.398,13.4052,13.3907,13.398,741600.0
2010-03-15 15:30:00,18.5,18.5,18.48,18.5,919800.0,13.398,13.398,13.3835,13.398,919800.0
2010-03-15 15:35:00,18.5,18.5,18.49,18.5,1027200.0,13.398,13.398,13.3907,13.398,1027200.0
2010-03-15 15:40:00,18.5,18.5,18.49,18.49,780000.0,13.398,13.398,13.3907,13.3907,780000.0
2010-03-15 15:45:00,18.49,18.51,18.49,18.5,1859700.0,13.3907,13.4052,13.3907,13.398,1859700.0
2010-03-15 15:50:00,18.5,18.5,18.47,18.48,1581900.0,13.398,13.398,13.3763,13.3835,1581900.0
2010-03-15 15:55:00,18.48,18.48,18.47,18.48,2439900.0,13.3835,13.3835,13.3763,13.3835,2439900.0
2010-03-16 09:30:00,18.63,18.65,18.53,18.61,1989000.0,13.4921,13.5066,13.4197,13.4777,1989000.0
2010-03-16 09:35:00,18.62,18.64,18.61,18.64,1297800.0,13.4849,13.4994,13.4777,13.4994,1297800.0
2010-03-16 09:40:00,18.64,18.66,18.61,18.64,2057100.0,13.4994,13.5139,13.4777,13.4994,2057100.0
2010-03-16 09:45:00,18.63,18.69,18.63,18.67,2069400.0,13.4921,13.5356,13.4921,13.5211,2069400.0
2010-03-16 09:50:00,18.67,18.7,18.66,18.7,1340400.0,13.5211,13.5428,13.5139,13.5428,1340400.0
2010-03-16 09:55:00,18.7,18.75,18.7,18.74,2281800.0,13.5428,13.579,13.5428,13.5718,2281800.0
2010-03-16 10:00:00,18.75,18.76,18.71,18.73,1378800.0,13.579,13.5863,13.5501,13.5646,1378800.0
2010-03-16 10:05:00,18.73,18.75,18.72,18.73,936000.0,13.5646,13.579,13.5573,13.5646,936000.0
2010-03-16 10:10:00,18.73,18.73,18.7,18.73,772800.0,13.5646,13.5646,13.5428,13.5646,772800.0
2010-03-16 10:15:00,18.73,18.73,18.7,18.71,933300.0,13.5646,13.5646,13.5428,13.5501,933300.0
2010-03-16 10:20:00,18.71,18.72,18.69,18.72,1024800.0,13.5501,13.5573,13.5356,13.5573,1024800.0
2010-03-16 10:25:00,18.72,18.74,18.72,18.73,650700.0,13.5573,13.5718,13.5573,13.5646,650700.0
2010-03-16 10:30:00,18.73,18.73,18.71,18.71,642900.0,13.5646,13.5646,13.5501,13.5501,642900.0
2010-03-16 10:35:00,18.71,18.73,18.71,18.71,689700.0,13.5501,13.5646,13.5501,13.5501,689700.0
2010-03-16 10:40:00,18.71,18.72,18.71,18.71,339000.0,13.5501,13.5573,13.5501,13.5501,339000.0
2010-03-16 10:45:00,18.71,18.71,18.69,18.7,478500.0,13.5501,13.5501,13.5356,13.5428,478500.0
2010-03-16 10:50:00,18.7,18.71,18.69,18.71,295200.0,13.5428,13.5501,13.5356,13.5501,295200.0
2010-03-16 10:55:00,18.71,18.72,18.68,18.7,836400.0,13.5501,13.5573,13.5283,13.5428,836400.0
2010-03-16 11:00:00,18.7,18.72,18.7,18.71,450600.0,13.5428,13.5573,13.5428,13.5501,450600.0
2010-03-16 11:05:00,18.71,18.71,18.67,18.67,489300.0,13.5501,13.5501,13.5211,13.5211,489300.0
2010-03-16 11:10:00,18.67,18.67,18.67,18.67,722100.0,13.5211,13.5211,13.5211,13.5211,722100.0
2010-03-16 11:15:00,18.67,18.69,18.67,18.69,448500.0,13.5211,13.5356,13.5211,13.5356,448500.0
2010-03-16 11:20:00,18.69,18.7,18.68,18.68,456300.0,13.5356,13.5428,13.5283,13.5283,456300.0
2010-03-16 11:25:00,18.68,18.68,18.68,18.68,318900.0,13.5283,13.5283,13.5283,13.5283,318900.0
2010-03-16 11:30:00,18.68,18.68,18.67,18.67,285900.0,13.5283,13.5283,13.5211,13.5211,285900.0
2010-03-16 11:35:00,18.67,18.68,18.67,18.67,336600.0,13.5211,13.5283,13.5211,13.5211,336600.0
2010-03-16 11:40:00,18.67,18.68,18.66,18.67,768300.0,13.5211,13.5283,13.5139,13.5211,768300.0
2010-03-16 11:45:00,18.67,18.68,18.67,18.67,820500.0,13.5211,13.5283,13.5211,13.5211,820500.0
2010-03-16 11:50:00,18.67,18.68,18.65,18.66,598800.0,13.5211,13.5283,13.5066,13.5139,598800.0
2010-03-16 11:55:00,18.66,18.66,18.64,18.65,379500.0,13.5139,13.5139,13.4994,13.5066,379500.0
2010-03-16 12:00:00,18.66,18.66,18.62,18.62,494400.0,13.5139,13.5139,13.4849,13.4849,494400.0
2010-03-16 12:05:00,18.62,18.67,18.62,18.62,765300.0,13.4849,13.5211,13.4849,13.4849,765300.0
2010-03-16 12:10:00,18.62,18.62,18.61,18.62,526500.0,13.4849,13.4849,13.4777,13.4849,526500.0
2010-03-16 12:15:00,18.62,18.62,18.61,18.61,302400.0,13.4849,13.4849,13.4777,13.4777,302400.0
2010-03-16 12:20:00,18.61,18.61,18.6,18.6,387300.0,13.4777,13.4777,13.4704,13.4704,387300.0
2010-03-16 12:25:00,18.6,18.62,18.6,18.62,436200.0,13.4704,13.4849,13.4704,13.4849,436200.0
2010-03-16 12:30:00,18.62,18.65,18.62,18.64,464100.0,13.4849,13.5066,13.4849,13.4994,464100.0
2010-03-16 12:35:00,18.64,18.64,18.61,18.62,362700.0,13.4994,13.4994,13.4777,13.4849,362700.0
2010-03-16 12:40:00,18.62,18.63,18.61,18.62,524700.0,13.4849,13.4921,13.4777,13.4849,524700.0
2010-03-16 12:45:00,18.63,18.63,18.62,18.63,208500.0,13.4921,13.4921,13.4849,13.4921,208500.0
2010-03-16 12:50:00,18.63,18.63,18.62,18.63,141300.0,13.4921,13.4921,13.4849,13.4921,141300.0
2010-03-16 12:55:00,18.63,18.64,18.63,18.64,145800.0,13.4921,13.4994,13.4921,13.4994,145800.0
2010-03-16 13:00:00,18.64,18.66,18.64,18.65,363900.0,13.4994,13.5139,13.4994,13.5066,363900.0
2010-03-16 13:05:00,18.64,18.65,18.64,18.64,186600.0,13.4994,13.5066,13.4994,13.4994,186600.0
2010-03-16 13:10:00,18.64,18.65,18.63,18.63,240600.0,13.4994,13.5066,13.4921,13.4921,240600.0
2010-03-16 13:15:00,18.63,18.63,18.63,18.63,112800.0,13.4921,13.4921,13.4921,13.4921,112800.0
2010-03-16 13:20:00,18.63,18.64,18.63,18.64,122100.0,13.4921,13.4994,13.4921,13.4994,122100.0
2010-03-16 13:25:00,18.64,18.65,18.63,18.65,296700.0,13.4994,13.5066,13.4921,13.5066,296700.0
2010-03-16 13:30:00,18.65,18.65,18.64,18.65,248700.0,13.5066,13.5066,13.4994,13.5066,248700.0
2010-03-16 13:35:00,18.65,18.65,18.63,18.64,206700.0,13.5066,13.5066,13.4921,13.4994,206700.0
2010-03-16 13:40:00,18.64,18.65,18.64,18.64,195900.0,13.4994,13.5066,13.4994,13.4994,195900.0
2010-03-16 13:45:00,18.64,18.64,18.63,18.63,145500.0,13.4994,13.4994,13.4921,13.4921,145500.0
2010-03-16 13:50:00,18.63,18.64,18.63,18.63,157500.0,13.4921,13.4994,13.4921,13.4921,157500.0
2010-03-16 13:55:00,18.63,18.65,18.63,18.65,208200.0,13.4921,13.5066,13.4921,13.5066,208200.0
2010-03-16 14:00:00,18.64,18.65,18.62,18.63,458700.0,13.4994,13.5066,13.4849,13.4921,458700.0
2010-03-16 14:05:00,18.63,18.64,18.63,18.63,160500.0,13.4921,13.4994,13.4921,13.4921,160500.0
2010-03-16 14:10:00,18.63,18.65,18.62,18.65,823800.0,13.4921,13.5066,13.4849,13.5066,823800.0
2010-03-16 14:15:00,18.65,18.66,18.62,18.64,678000.0,13.5066,13.5139,13.4849,13.4994,678000.0
2010-03-16 14:20:00,18.65,18.66,18.63,18.65,643200.0,13.5066,13.5139,13.4921,13.5066,643200.0
2010-03-16 14:25:00,18.65,18.67,18.64,18.65,823200.0,13.5066,13.5211,13.4994,13.5066,823200.0
2010-03-16 14:30:00,18.65,18.65,18.64,18.64,387900.0,13.5066,13.5066,13.4994,13.4994,387900.0
2010-03-16 14:35:00,18.64,18.65,18.62,18.62,737700.0,13.4994,13.5066,13.4849,13.4849,737700.0
2010-03-16 14:40:00,18.63,18.65,18.62,18.62,812100.0,13.4921,13.5066,13.4849,13.4849,812100.0
2010-03-16 14:45:00,18.62,18.63,18.62,18.62,381600.0,13.4849,13.4921,13.4849,13.4849,381600.0
2010-03-16 14:50:00,18.62,18.64,18.62,18.63,609600.0,13.4849,13.4994,13.4849,13.4921,609600.0
2010-03-16 14:55:00,18.63,18.65,18.62,18.63,786300.0,13.4921,13.5066,13.4849,13.4921,786300.0
2010-03-16 15:00:00,18.63,18.66,18.63,18.65,449400.0,13.4921,13.5139,13.4921,13.5066,449400.0
2010-03-16 15:05:00,18.65,18.68,18.64,18.67,780300.0,13.5066,13.5283,13.4994,13.5211,780300.0
2010-03-16 15:10:00,18.67,18.69,18.67,18.69,785700.0,13.5211,13.5356,13.5211,13.5356,785700.0
2010-03-16 15:15:00,18.69,18.71,18.69,18.69,1014600.0,13.5356,13.5501,13.5356,13.5356,1014600.0
2010-03-16 15:20:00,18.69,18.71,18.69,18.71,581700.0,13.5356,13.5501,13.5356,13.5501,581700.0
2010-03-16 15:25:00,18.71,18.71,18.7,18.7,606000.0,13.5501,13.5501,13.5428,13.5428,606000.0
2010-03-16 15:30:00,18.7,18.71,18.69,18.71,888600.0,13.5428,13.5501,13.5356,13.5501,888600.0
2010-03-16 15:35:00,18.7,18.71,18.69,18.7,842400.0,13.5428,13.5501,13.5356,13.5428,842400.0
2010-03-16 15:40:00,18.7,18.7,18.69,18.69,571800.0,13.5428,13.5428,13.5356,13.5356,571800.0
2010-03-16 15:45:00,18.69,18.69,18.68,18.68,951300.0,13.5356,13.5356,13.5283,13.5283,951300.0
2010-03-16 15:50:00,18.68,18.7,18.68,18.68,1507500.0,13.5283,13.5428,13.5283,13.5283,1507500.0
2010-03-16 15:55:00,18.68,18.69,18.67,18.67,1986900.0,13.5283,13.5356,13.5211,13.5211,1986900.0
2010-03-17 09:30:00,18.68,18.71,18.67,18.67,837000.0,13.5283,13.5501,13.5211,13.5211,837000.0
2010-03-17 09:35:00,18.67,18.68,18.63,18.67,1110600.0,13.5211,13.5283,13.4921,13.5211,1110600.0
2010-03-17 09:40:00,18.67,18.67,18.61,18.62,1136400.0,13.5211,13.5211,13.4777,13.4849,1136400.0
2010-03-17 09:45:00,18.62,18.64,18.61,18.63,984600.0,13.4849,13.4994,13.4777,13.4921,984600.0
2010-03-17 09:50:00,18.63,18.64,18.62,18.62,726900.0,13.4921,13.4994,13.4849,13.4849,726900.0
2010-03-17 09:55:00,18.62,18.64,18.6,18.64,464700.0,13.4849,13.4994,13.4704,13.4994,464700.0
2010-03-17 10:00:00,18.64,18.65,18.63,18.64,605700.0,13.4994,13.5066,13.4921,13.4994,605700.0
2010-03-17 10:05:00,18.64,18.66,18.64,18.64,714900.0,13.4994,13.5139,13.4994,13.4994,714900.0
2010-03-17 10:10:00,18.64,18.64,18.6,18.62,1126200.0,13.4994,13.4994,13.4704,13.4849,1126200.0
2010-03-17 10:15:00,18.62,18.62,18.61,18.61,326700.0,13.4849,13.4849,13.4777,13.4777,326700.0
2010-03-17 10:20:00,18.61,18.61,18.56,18.56,705900.0,13.4777,13.4777,13.4414,13.4414,705900.0
2010-03-17 10:25:00,18.56,18.57,18.55,18.56,653100.0,13.4414,13.4487,13.4342,13.4414,653100.0
2010-03-17 10:30:00,18.56,18.59,18.56,18.58,905400.0,13.4414,13.4632,13.4414,13.4559,905400.0
2010-03-17 10:35:00,18.58,18.6,18.57,18.6,800700.0,13.4559,13.4704,13.4487,13.4704,800700.0
2010-03-17 10:40:00,18.6,18.61,18.59,18.61,221700.0,13.4704,13.4777,13.4632,13.4777,221700.0
2010-03-17 10:45:00,18.61,18.62,18.6,18.61,520200.0,13.4777,13.4849,13.4704,13.4777,520200.0
2010-03-17 10:50:00,18.61,18.62,18.6,18.62,296700.0,13.4777,13.4849,13.4704,13.4849,296700.0
2010-03-17 10:55:00,18.62,18.62,18.61,18.61,266700.0,13.4849,13.4849,13.4777,13.4777,266700.0
2010-03-17 11:00:00,18.61,18.63,18.61,18.63,258300.0,13.4777,13.4921,13.4777,13.4921,258300.0
2010-03-17 11:05:00,18.63,18.63,18.61,18.62,311400.0,13.4921,13.4921,13.4777,13.4849,311400.0
2010-03-17 11:10:00,18.62,18.63,18.62,18.62,311100.0,13.4849,13.4921,13.4849,13.4849,311100.0
2010-03-17 11:15:00,18.63,18.63,18.62,18.63,188100.0,13.4921,13.4921,13.4849,13.4921,188100.0
2010-03-17 11:20:00,18.63,18.65,18.63,18.64,400500.0,13.4921,13.5066,13.4921,13.4994,400500.0
2010-03-17 11:25:00,18.64,18.64,18.63,18.63,202500.0,13.4994,13.4994,13.4921,13.4921,202500.0
2010-03-17 11:30:00,18.63,18.64,18.62,18.63,190500.0,13.4921,13.4994,13.4849,13.4921,190500.0
2010-03-17 11:35:00,18.63,18.63,18.62,18.63,196200.0,13.4921,13.4921,13.4849,13.4921,196200.0
2010-03-17 11:40:00,18.63,18.64,18.63,18.64,186000.0,13.4921,13.4994,13.4921,13.4994,186000.0
2010-03-17 11:45:00,18.64,18.65,18.62,18.63,306900.0,13.4994,13.5066,13.4849,13.4921,306900.0
2010-03-17 11:50:00,18.62,18.64,18.62,18.62,267600.0,13.4849,13.4994,13.4849,13.4849,267600.0
2010-03-17 11:55:00,18.62,18.62,18.59,18.6,262200.0,13.4849,13.4849,13.4632,13.4704,262200.0
2010-03-17 12:00:00,18.6,18.61,18.59,18.59,232800.0,13.4704,13.4777,13.4632,13.4632,232800.0
2010-03-17 12:05:00,18.59,18.63,18.59,18.61,431700.0,13.4632,13.4921,13.4632,13.4777,431700.0
2010-03-17 12:10:00,18.61,18.62,18.6,18.61,235200.0,13.4777,13.4849,13.4704,13.4777,235200.0
2010-03-17 12:15:00,18.61,18.63,18.61,18.62,272700.0,13.4777,13.4921,13.4777,13.4849,272700.0
2010-03-17 12:20:00,18.62,18.63,18.61,18.61,168900.0,13.4849,13.4921,13.4777,13.4777,168900.0
2010-03-17 12:25:00,18.61,18.62,18.6,18.6,235200.0,13.4777,13.4849,13.4704,13.4704,235200.0
2010-03-17 12:30:00,18.6,18.61,18.59,18.61,222000.0,13.4704,13.4777,13.4632,13.4777,222000.0
2010-03-17 12:35:00,18.61,18.61,18.6,18.6,132900.0,13.4777,13.4777,13.4704,13.4704,132900.0
2010-03-17 12:40:00,18.61,18.63,18.6,18.62,540600.0,13.4777,13.4921,13.4704,13.4849,540600.0
2010-03-17 12:45:00,18.63,18.63,18.61,18.61,306000.0,13.4921,13.4921,13.4777,13.4777,306000.0
2010-03-17 12:50:00,18.61,18.62,18.61,18.62,174600.0,13.4777,13.4849,13.4777,13.4849,174600.0
2010-03-17 12:55:00,18.62,18.63,18.62,18.62,394800.0,13.4849,13.4921,13.4849,13.4849,394800.0
2010-03-17 13:00:00,18.62,18.62,18.61,18.62,168000.0,13.4849,13.4849,13.4777,13.4849,168000.0
2010-03-17 13:05:00,18.62,18.62,18.61,18.61,123000.0,13.4849,13.4849,13.4777,13.4777,123000.0
2010-03-17 13:10:00,18.61,18.63,18.61,18.62,210600.0,13.4777,13.4921,13.4777,13.4849,210600.0
2010-03-17 13:15:00,18.63,18.63,18.62,18.63,247500.0,13.4921,13.4921,13.4849,13.4921,247500.0
2010-03-17 13:20:00,18.63,18.64,18.62,18.64,324900.0,13.4921,13.4994,13.4849,13.4994,324900.0
2010-03-17 13:25:00,18.64,18.66,18.64,18.65,463800.0,13.4994,13.5139,13.4994,13.5066,463800.0
2010-03-17 13:30:00,18.65,18.66,18.64,18.65,589500.0,13.5066,13.5139,13.4994,13.5066,589500.0
2010-03-17 13:35:00,18.66,18.67,18.66,18.66,354600.0,13.5139,13.5211,13.5139,13.5139,354600.0
2010-03-17 13:40:00,18.66,18.66,18.65,18.65,170400.0,13.5139,13.5139,13.5066,13.5066,170400.0
2010-03-17 13:45:00,18.65,18.66,18.65,18.66,326100.0,13.5066,13.5139,13.5066,13.5139,326100.0
2010-03-17 13:50:00,18.65,18.67,18.65,18.65,225600.0,13.5066,13.5211,13.5066,13.5066,225600.0
2010-03-17 13:55:00,18.65,18.67,18.65,18.66,345000.0,13.5066,13.5211,13.5066,13.5139,345000.0
2010-03-17 14:00:00,18.66,18.67,18.65,18.65,351000.0,13.5139,13.5211,13.5066,13.5066,351000.0
2010-03-17 14:05:00,18.65,18.65,18.64,18.65,503100.0,13.5066,13.5066,13.4994,13.5066,503100.0
2010-03-17 14:10:00,18.65,18.67,18.65,18.67,350400.0,13.5066,13.5211,13.5066,13.5211,350400.0
2010-03-17 14:15:00,18.67,18.68,18.66,18.68,483600.0,13.5211,13.5283,13.5139,13.5283,483600.0
2010-03-17 14:20:00,18.68,18.68,18.67,18.68,455400.0,13.5283,13.5283,13.5211,13.5283,455400.0
2010-03-17 14:25:00,18.68,18.69,18.66,18.66,859800.0,13.5283,13.5356,13.5139,13.5139,859800.0
2010-03-17 14:30:00,18.67,18.69,18.67,18.67,600900.0,13.5211,13.5356,13.5211,13.5211,600900.0
2010-03-17 14:35:00,18.67,18.67,18.66,18.66,378000.0,13.5211,13.5211,13.5139,13.5139,378000.0
2010-03-17 14:40:00,18.67,18.67,18.66,18.66,374100.0,13.5211,13.5211,13.5139,13.5139,374100.0
2010-03-17 14:45:00,18.66,18.67,18.66,18.66,227100.0,13.5139,13.5211,13.5139,13.5139,227100.0
2010-03-17 14:50:00,18.66,18.66,18.65,18.65,316800.0,13.5139,13.5139,13.5066,13.5066,316800.0
2010-03-17 14:55:00,18.65,18.66,18.64,18.64,348900.0,13.5066,13.5139,13.4994,13.4994,348900.0
2010-03-17 15:00:00,18.64,18.66,18.64,18.65,487800.0,13.4994,13.5139,13.4994,13.5066,487800.0
2010-03-17 15:05:00,18.65,18.65,18.64,18.65,289800.0,13.5066,13.5066,13.4994,13.5066,289800.0
2010-03-17 15:10:00,18.64,18.65,18.62,18.64,597300.0,13.4994,13.5066,13.4849,13.4994,597300.0
2010-03-17 15:15:00,18.64,18.64,18.61,18.61,415800.0,13.4994,13.4994,13.4777,13.4777,415800.0
2010-03-17 15:20:00,18.61,18.63,18.6,18.62,425400.0,13.4777,13.4921,13.4704,13.4849,425400.0
2010-03-17 15:25:00,18.62,18.63,18.61,18.63,520200.0,13.4849,13.4921,13.4777,13.4921,520200.0
2010-03-17 15:30:00,18.63,18.63,18.61,18.62,265200.0,13.4921,13.4921,13.4777,13.4849,265200.0
2010-03-17 15:35:00,18.62,18.64,18.62,18.63,675900.0,13.4849,13.4994,13.4849,13.4921,675900.0
2010-03-17 15:40:00,18.62,18.63,18.61,18.62,629700.0,13.4849,13.4921,13.4777,13.4849,629700.0
2010-03-17 15:45:00,18.62,18.63,18.61,18.62,932700.0,13.4849,13.4921,13.4777,13.4849,932700.0
2010-03-17 15:50:00,18.62,18.64,18.62,18.64,611400.0,13.4849,13.4994,13.4849,13.4994,611400.0
2010-03-17 15:55:00,18.63,18.64,18.62,18.64,1783200.0,13.4921,13.4994,13.4849,13.4994,1783200.0
2010-03-18 09:30:00,18.63,18.65,18.59,18.64,525300.0,13.4921,13.5066,13.4632,13.4994,525300.0
2010-03-18 09:35:00,18.65,18.65,18.58,18.59,795000.0,13.5066,13.5066,13.4559,13.4632,795000.0
2010-03-18 09:40:00,18.59,18.61,18.58,18.59,1488600.0,13.4632,13.4777,13.4559,13.4632,1488600.0
2010-03-18 09:45:00,18.59,18.59,18.57,18.57,464100.0,13.4632,13.4632,13.4487,13.4487,464100.0
2010-03-18 09:50:00,18.57,18.57,18.54,18.57,448800.0,13.4487,13.4487,13.427,13.4487,448800.0
2010-03-18 09:55:00,18.57,18.57,18.53,18.55,580200.0,13.4487,13.4487,13.4197,13.4342,580200.0
2010-03-18 10:00:00,18.55,18.56,18.53,18.53,655800.0,13.4342,13.4414,13.4197,13.4197,655800.0
2010-03-18 10:05:00,18.53,18.54,18.52,18.54,415800.0,13.4197,13.427,13.4125,13.427,415800.0
2010-03-18 10:10:00,18.54,18.55,18.52,18.54,733200.0,13.427,13.4342,13.4125,13.427,733200.0
2010-03-18 10:15:00,18.54,18.54,18.51,18.54,413700.0,13.427,13.427,13.4052,13.427,413700.0
2010-03-18 10:20:00,18.54,18.55,18.53,18.54,473700.0,13.427,13.4342,13.4197,13.427,473700.0
2010-03-18 10:25:00,18.54,18.54,18.53,18.53,250200.0,13.427,13.427,13.4197,13.4197,250200.0
2010-03-18 10:30:00,18.53,18.53,18.52,18.53,480000.0,13.4197,13.4197,13.4125,13.4197,480000.0
2010-03-18 10:35:00,18.53,18.53,18.52,18.53,273900.0,13.4197,13.4197,13.4125,13.4197,273900.0
2010-03-18 10:40:00,18.53,18.54,18.53,18.53,189600.0,13.4197,13.427,13.4197,13.4197,189600.0
2010-03-18 10:45:00,18.53,18.54,18.53,18.53,221700.0,13.4197,13.427,13.4197,13.4197,221700.0
2010-03-18 10:50:00,18.53,18.54,18.53,18.53,208800.0,13.4197,13.427,13.4197,13.4197,208800.0
2010-03-18 10:55:00,18.53,18.54,18.53,18.53,313500.0,13.4197,13.427,13.4197,13.4197,313500.0
2010-03-18 11:00:00,18.53,18.54,18.53,18.53,220800.0,13.4197,13.427,13.4197,13.4197,220800.0
2010-03-18 11:05:00,18.53,18.54,18.53,18.53,281400.0,13.4197,13.427,13.4197,13.4197,281400.0
2010-03-18 11:10:00,18.53,18.54,18.53,18.53,255600.0,13.4197,13.427,13.4197,13.4197,255600.0
2010-03-18 11:15:00,18.53,18.54,18.52,18.52,339300.0,13.4197,13.427,13.4125,13.4125,339300.0
2010-03-18 11:20:00,18.53,18.54,18.52,18.54,294600.0,13.4197,13.427,13.4125,13.427,294600.0
2010-03-18 11:25:00,18.54,18.55,18.53,18.54,430200.0,13.427,13.4342,13.4197,13.427,430200.0
2010-03-18 11:30:00,18.54,18.55,18.54,18.54,201600.0,13.427,13.4342,13.427,13.427,201600.0
2010-03-18 11:35:00,18.54,18.56,18.54,18.55,361500.0,13.427,13.4414,13.427,13.4342,361500.0
2010-03-18 11:40:00,18.55,18.56,18.54,18.55,225300.0,13.4342,13.4414,13.427,13.4342,225300.0
2010-03-18 11:45:00,18.55,18.56,18.55,18.55,191700.0,13.4342,13.4414,13.4342,13.4342,191700.0
2010-03-18 11:50:00,18.55,18.56,18.55,18.56,150600.0,13.4342,13.4414,13.4342,13.4414,150600.0
2010-03-18 11:55:00,18.55,18.56,18.55,18.55,120000.0,13.4342,13.4414,13.4342,13.4342,120000.0
2010-03-18 12:00:00,18.55,18.56,18.54,18.54,287400.0,13.4342,13.4414,13.427,13.427,287400.0
2010-03-18 12:05:00,18.54,18.55,18.53,18.54,288600.0,13.427,13.4342,13.4197,13.427,288600.0
2010-03-18 12:10:00,18.54,18.57,18.54,18.56,272400.0,13.427,13.4487,13.427,13.4414,272400.0
2010-03-18 12:15:00,18.56,18.58,18.56,18.57,250500.0,13.4414,13.4559,13.4414,13.4487,250500.0
2010-03-18 12:20:00,18.57,18.57,18.56,18.56,131700.0,13.4487,13.4487,13.4414,13.4414,131700.0
2010-03-18 12:25:00,18.56,18.58,18.55,18.58,272100.0,13.4414,13.4559,13.4342,13.4559,272100.0
2010-03-18 12:30:00,18.58,18.58,18.57,18.57,161700.0,13.4559,13.4559,13.4487,13.4487,161700.0
2010-03-18 12:35:00,18.57,18.58,18.57,18.58,166200.0,13.4487,13.4559,13.4487,13.4559,166200.0
2010-03-18 12:40:00,18.57,18.58,18.57,18.57,181200.0,13.4487,13.4559,13.4487,13.4487,181200.0
2010-03-18 12:45:00,18.57,18.6,18.57,18.58,274800.0,13.4487,13.4704,13.4487,13.4559,274800.0
2010-03-18 12:50:00,18.58,18.59,18.58,18.58,144600.0,13.4559,13.4632,13.4559,13.4559,144600.0
2010-03-18 12:55:00,18.58,18.6,18.58,18.6,149700.0,13.4559,13.4704,13.4559,13.4704,149700.0
2010-03-18 13:00:00,18.6,18.6,18.58,18.59,241500.0,13.4704,13.4704,13.4559,13.4632,241500.0
2010-03-18 13:05:00,18.59,18.62,18.59,18.61,309000.0,13.4632,13.4849,13.4632,13.4777,309000.0
2010-03-18 13:10:00,18.61,18.62,18.61,18.61,149100.0,13.4777,13.4849,13.4777,13.4777,149100.0
2010-03-18 13:15:00,18.61,18.61,18.59,18.59,339000.0,13.4777,13.4777,13.4632,13.4632,339000.0
2010-03-18 13:20:00,18.59,18.6,18.59,18.6,157800.0,13.4632,13.4704,13.4632,13.4704,157800.0
2010-03-18 13:25:00,18.59,18.6,18.59,18.6,57600.0,13.4632,13.4704,13.4632,13.4704,57600.0
2010-03-18 13:30:00,18.6,18.6,18.59,18.6,255300.0,13.4704,13.4704,13.4632,13.4704,255300.0
2010-03-18 13:35:00,18.6,18.61,18.6,18.61,232500.0,13.4704,13.4777,13.4704,13.4777,232500.0
2010-03-18 13:40:00,18.61,18.63,18.61,18.62,351600.0,13.4777,13.4921,13.4777,13.4849,351600.0
2010-03-18 13:45:00,18.62,18.63,18.61,18.61,122100.0,13.4849,13.4921,13.4777,13.4777,122100.0
2010-03-18 13:50:00,18.61,18.62,18.61,18.61,190800.0,13.4777,13.4849,13.4777,13.4777,190800.0
2010-03-18 13:55:00,18.61,18.62,18.61,18.62,300300.0,13.4777,13.4849,13.4777,13.4849,300300.0
2010-03-18 14:00:00,18.62,18.63,18.61,18.61,160200.0,13.4849,13.4921,13.4777,13.4777,160200.0
2010-03-18 14:05:00,18.61,18.61,18.61,18.61,222600.0,13.4777,13.4777,13.4777,13.4777,222600.0
2010-03-18 14:10:00,18.61,18.62,18.6,18.61,122100.0,13.4777,13.4849,13.4704,13.4777,122100.0
2010-03-18 14:15:00,18.62,18.62,18.61,18.62,157500.0,13.4849,13.4849,13.4777,13.4849,157500.0
2010-03-18 14:20:00,18.62,18.62,18.61,18.61,185100.0,13.4849,13.4849,13.4777,13.4777,185100.0
2010-03-18 14:25:00,18.61,18.61,18.6,18.6,419700.0,13.4777,13.4777,13.4704,13.4704,419700.0
2010-03-18 14:30:00,18.6,18.63,18.6,18.63,451800.0,13.4704,13.4921,13.4704,13.4921,451800.0
2010-03-18 14:35:00,18.63,18.63,18.62,18.62,204300.0,13.4921,13.4921,13.4849,13.4849,204300.0
2010-03-18 14:40:00,18.62,18.63,18.61,18.62,178200.0,13.4849,13.4921,13.4777,13.4849,178200.0
2010-03-18 14:45:00,18.61,18.62,18.59,18.6,782100.0,13.4777,13.4849,13.4632,13.4704,782100.0
2010-03-18 14:50:00,18.61,18.61,18.59,18.59,298200.0,13.4777,13.4777,13.4632,13.4632,298200.0
2010-03-18 14:55:00,18.6,18.61,18.59,18.61,230100.0,13.4704,13.4777,13.4632,13.4777,230100.0
2010-03-18 15:00:00,18.61,18.61,18.6,18.6,202200.0,13.4777,13.4777,13.4704,13.4704,202200.0
2010-03-18 15:05:00,18.6,18.61,18.6,18.6,369900.0,13.4704,13.4777,13.4704,13.4704,369900.0
2010-03-18 15:10:00,18.61,18.61,18.6,18.6,593400.0,13.4777,13.4777,13.4704,13.4704,593400.0
2010-03-18 15:15:00,18.6,18.62,18.59,18.61,349500.0,13.4704,13.4849,13.4632,13.4777,349500.0
2010-03-18 15:20:00,18.62,18.62,18.61,18.62,398700.0,13.4849,13.4849,13.4777,13.4849,398700.0
2010-03-18 15:25:00,18.62,18.63,18.61,18.63,319800.0,13.4849,13.4921,13.4777,13.4921,319800.0
2010-03-18 15:30:00,18.63,18.63,18.62,18.62,445500.0,13.4921,13.4921,13.4849,13.4849,445500.0
2010-03-18 15:35:00,18.63,18.63,18.62,18.62,385200.0,13.4921,13.4921,13.4849,13.4849,385200.0
2010-03-18 15:40:00,18.62,18.63,18.62,18.63,391800.0,13.4849,13.4921,13.4849,13.4921,391800.0
2010-03-18 15:45:00,18.63,18.65,18.63,18.64,723000.0,13.4921,13.5066,13.4921,13.4994,723000.0
2010-03-18 15:50:00,18.64,18.65,18.63,18.65,843300.0,13.4994,13.5066,13.4921,13.5066,843300.0
2010-03-18 15:55:00,18.65,18.65,18.63,18.65,1290600.0,13.5066,13.5066,13.4921,13.5066,1290600.0
2010-03-19 09:30:00,18.68,18.76,18.62,18.68,12712800.0,13.5283,13.5863,13.4849,13.5283,12712800.0
2010-03-19 09:35:00,18.67,18.69,18.66,18.66,655200.0,13.5211,13.5356,13.5139,13.5139,655200.0
2010-03-19 09:40:00,18.66,18.68,18.65,18.67,605400.0,13.5139,13.5283,13.5066,13.5211,605400.0
2010-03-19 09:45:00,18.67,18.67,18.64,18.64,354000.0,13.5211,13.5211,13.4994,13.4994,354000.0
2010-03-19 09:50:00,18.64,18.66,18.6,18.6,400200.0,13.4994,13.5139,13.4704,13.4704,400200.0
2010-03-19 09:55:00,18.61,18.61,18.58,18.59,472200.0,13.4777,13.4777,13.4559,13.4632,472200.0
2010-03-19 10:00:00,18.59,18.6,18.55,18.55,1193400.0,13.4632,13.4704,13.4342,13.4342,1193400.0
2010-03-19 10:05:00,18.55,18.56,18.53,18.55,588000.0,13.4342,13.4414,13.4197,13.4342,588000.0
2010-03-19 10:10:00,18.55,18.57,18.54,18.56,567900.0,13.4342,13.4487,13.427,13.4414,567900.0
2010-03-19 10:15:00,18.56,18.57,18.54,18.57,399600.0,13.4414,13.4487,13.427,13.4487,399600.0
2010-03-19 10:20:00,18.56,18.58,18.56,18.57,407400.0,13.4414,13.4559,13.4414,13.4487,407400.0
2010-03-19 10:25:00,18.57,18.58,18.56,18.57,525600.0,13.4487,13.4559,13.4414,13.4487,525600.0
2010-03-19 10:30:00,18.57,18.6,18.57,18.6,648600.0,13.4487,13.4704,13.4487,13.4704,648600.0
2010-03-19 10:35:00,18.59,18.6,18.58,18.58,240000.0,13.4632,13.4704,13.4559,13.4559,240000.0
2010-03-19 10:40:00,18.58,18.59,18.58,18.59,185100.0,13.4559,13.4632,13.4559,13.4632,185100.0
2010-03-19 10:45:00,18.59,18.61,18.59,18.6,308700.0,13.4632,13.4777,13.4632,13.4704,308700.0
2010-03-19 10:50:00,18.61,18.61,18.6,18.61,226800.0,13.4777,13.4777,13.4704,13.4777,226800.0
2010-03-19 10:55:00,18.6,18.61,18.58,18.59,310500.0,13.4704,13.4777,13.4559,13.4632,310500.0
2010-03-19 11:00:00,18.59,18.6,18.58,18.59,278400.0,13.4632,13.4704,13.4559,13.4632,278400.0
2010-03-19 11:05:00,18.59,18.61,18.59,18.6,235800.0,13.4632,13.4777,13.4632,13.4704,235800.0
2010-03-19 11:10:00,18.6,18.6,18.56,18.57,295800.0,13.4704,13.4704,13.4414,13.4487,295800.0
2010-03-19 11:15:00,18.57,18.58,18.55,18.56,315300.0,13.4487,13.4559,13.4342,13.4414,315300.0
2010-03-19 11:20:00,18.56,18.59,18.56,18.59,261600.0,13.4414,13.4632,13.4414,13.4632,261600.0
2010-03-19 11:25:00,18.59,18.59,18.58,18.58,247800.0,13.4632,13.4632,13.4559,13.4559,247800.0
2010-03-19 11:30:00,18.58,18.58,18.56,18.57,215700.0,13.4559,13.4559,13.4414,13.4487,215700.0
2010-03-19 11:35:00,18.57,18.57,18.56,18.56,232200.0,13.4487,13.4487,13.4414,13.4414,232200.0
2010-03-19 11:40:00,18.56,18.57,18.55,18.55,426300.0,13.4414,13.4487,13.4342,13.4342,426300.0
2010-03-19 11:45:00,18.55,18.56,18.55,18.56,234900.0,13.4342,13.4414,13.4342,13.4414,234900.0
2010-03-19 11:50:00,18.56,18.57,18.55,18.55,386700.0,13.4414,13.4487,13.4342,13.4342,386700.0
2010-03-19 11:55:00,18.55,18.56,18.54,18.54,226800.0,13.4342,13.4414,13.427,13.427,226800.0
2010-03-19 12:00:00,18.54,18.58,18.53,18.53,347100.0,13.427,13.4559,13.4197,13.4197,347100.0
2010-03-19 12:05:00,18.53,18.54,18.51,18.51,734400.0,13.4197,13.427,13.4052,13.4052,734400.0
2010-03-19 12:10:00,18.51,18.52,18.49,18.5,387000.0,13.4052,13.4125,13.3907,13.398,387000.0
2010-03-19 12:15:00,18.5,18.5,18.49,18.49,252600.0,13.398,13.398,13.3907,13.3907,252600.0
2010-03-19 12:20:00,18.5,18.5,18.49,18.49,447300.0,13.398,13.398,13.3907,13.3907,447300.0
2010-03-19 12:25:00,18.49,18.49,18.47,18.48,932700.0,13.3907,13.3907,13.3763,13.3835,932700.0
2010-03-19 12:30:00,18.49,18.5,18.48,18.5,270900.0,13.3907,13.398,13.3835,13.398,270900.0
2010-03-19 12:35:00,18.5,18.5,18.49,18.49,366300.0,13.398,13.398,13.3907,13.3907,366300.0
2010-03-19 12:40:00,18.49,18.49,18.47,18.47,615900.0,13.3907,13.3907,13.3763,13.3763,615900.0
2010-03-19 12:45:00,18.47,18.48,18.47,18.47,165000.0,13.3763,13.3835,13.3763,13.3763,165000.0
2010-03-19 12:50:00,18.47,18.48,18.46,18.47,473400.0,13.3763,13.3835,13.369,13.3763,473400.0
2010-03-19 12:55:00,18.47,18.49,18.47,18.49,285600.0,13.3763,13.3907,13.3763,13.3907,285600.0
2010-03-19 13:00:00,18.49,18.49,18.48,18.48,229500.0,13.3907,13.3907,13.3835,13.3835,229500.0
2010-03-19 13:05:00,18.48,18.49,18.46,18.47,321900.0,13.3835,13.3907,13.369,13.3763,321900.0
2010-03-19 13:10:00,18.47,18.47,18.46,18.47,246000.0,13.3763,13.3763,13.369,13.3763,246000.0
2010-03-19 13:15:00,18.47,18.47,18.47,18.47,147900.0,13.3763,13.3763,13.3763,13.3763,147900.0
2010-03-19 13:20:00,18.47,18.48,18.46,18.46,324000.0,13.3763,13.3835,13.369,13.369,324000.0
2010-03-19 13:25:00,18.46,18.46,18.45,18.46,231300.0,13.369,13.369,13.3618,13.369,231300.0
2010-03-19 13:30:00,18.46,18.46,18.45,18.46,345600.0,13.369,13.369,13.3618,13.369,345600.0
2010-03-19 13:35:00,18.46,18.46,18.44,18.44,194400.0,13.369,13.369,13.3545,13.3545,194400.0
2010-03-19 13:40:00,18.44,18.44,18.42,18.42,410400.0,13.3545,13.3545,13.3401,13.3401,410400.0
2010-03-19 13:45:00,18.42,18.43,18.41,18.43,352500.0,13.3401,13.3473,13.3328,13.3473,352500.0
2010-03-19 13:50:00,18.43,18.45,18.43,18.44,345900.0,13.3473,13.3618,13.3473,13.3545,345900.0
2010-03-19 13:55:00,18.44,18.46,18.44,18.46,215100.0,13.3545,13.369,13.3545,13.369,215100.0
2010-03-19 14:00:00,18.46,18.46,18.45,18.45,991500.0,13.369,13.369,13.3618,13.3618,991500.0
2010-03-19 14:05:00,18.45,18.46,18.45,18.45,388200.0,13.3618,13.369,13.3618,13.3618,388200.0
2010-03-19 14:10:00,18.45,18.46,18.44,18.45,363300.0,13.3618,13.369,13.3545,13.3618,363300.0
2010-03-19 14:15:00,18.44,18.45,18.44,18.44,184800.0,13.3545,13.3618,13.3545,13.3545,184800.0
2010-03-19 14:20:00,18.44,18.46,18.44,18.45,471300.0,13.3545,13.369,13.3545,13.3618,471300.0
2010-03-19 14:25:00,18.45,18.46,18.45,18.45,215100.0,13.3618,13.369,13.3618,13.3618,215100.0
2010-03-19 14:30:00,18.46,18.46,18.44,18.44,364500.0,13.369,13.369,13.3545,13.3545,364500.0
2010-03-19 14:35:00,18.44,18.44,18.44,18.44,100500.0,13.3545,13.3545,13.3545,13.3545,100500.0
2010-03-19 14:40:00,18.44,18.44,18.43,18.44,453900.0,13.3545,13.3545,13.3473,13.3545,453900.0
2010-03-19 14:45:00,18.44,18.44,18.43,18.44,310200.0,13.3545,13.3545,13.3473,13.3545,310200.0
2010-03-19 14:50:00,18.44,18.44,18.43,18.43,212700.0,13.3545,13.3545,13.3473,13.3473,212700.0
2010-03-19 14:55:00,18.43,18.43,18.42,18.42,312900.0,13.3473,13.3473,13.3401,13.3401,312900.0
2010-03-19 15:00:00,18.42,18.44,18.42,18.44,313200.0,13.3401,13.3545,13.3401,13.3545,313200.0
2010-03-19 15:05:00,18.44,18.44,18.43,18.43,498600.0,13.3545,13.3545,13.3473,13.3473,498600.0
2010-03-19 15:10:00,18.43,18.44,18.42,18.43,211800.0,13.3473,13.3545,13.3401,13.3473,211800.0
2010-03-19 15:15:00,18.42,18.43,18.42,18.42,330000.0,13.3401,13.3473,13.3401,13.3401,330000.0
2010-03-19 15:20:00,18.42,18.43,18.42,18.42,330000.0,13.3401,13.3473,13.3401,13.3401,330000.0
2010-03-19 15:25:00,18.42,18.42,18.41,18.42,347100.0,13.3401,13.3401,13.3328,13.3401,347100.0
2010-03-19 15:30:00,18.42,18.42,18.38,18.39,903900.0,13.3401,13.3401,13.3111,13.3183,903900.0
2010-03-19 15:35:00,18.39,18.42,18.38,18.41,766200.0,13.3183,13.3401,13.3111,13.3328,766200.0
2010-03-19 15:40:00,18.41,18.41,18.39,18.4,909900.0,13.3328,13.3328,13.3183,13.3256,909900.0
2010-03-19 15:45:00,18.39,18.43,18.39,18.43,983700.0,13.3183,13.3473,13.3183,13.3473,983700.0
2010-03-19 15:50:00,18.43,18.46,18.43,18.46,1689000.0,13.3473,13.369,13.3473,13.369,1689000.0
2010-03-19 15:55:00,18.46,18.48,18.45,18.47,2556600.0,13.369,13.3835,13.3618,13.3763,2556600.0
2010-03-22 09:30:00,18.44,18.51,18.38,18.5,1244100.0,13.3545,13.4052,13.3111,13.398,1244100.0
2010-03-22 09:35:00,18.5,18.6,18.5,18.54,832200.0,13.398,13.4704,13.398,13.427,832200.0
2010-03-22 09:40:00,18.55,18.58,18.53,18.55,483900.0,13.4342,13.4559,13.4197,13.4342,483900.0
2010-03-22 09:45:00,18.54,18.58,18.54,18.55,620700.0,13.427,13.4559,13.427,13.4342,620700.0
2010-03-22 09:50:00,18.55,18.58,18.55,18.57,372300.0,13.4342,13.4559,13.4342,13.4487,372300.0
2010-03-22 09:55:00,18.57,18.58,18.53,18.54,446400.0,13.4487,13.4559,13.4197,13.427,446400.0
2010-03-22 10:00:00,18.54,18.58,18.54,18.58,367200.0,13.427,13.4559,13.427,13.4559,367200.0
2010-03-22 10:05:00,18.58,18.59,18.56,18.58,788700.0,13.4559,13.4632,13.4414,13.4559,788700.0
2010-03-22 10:10:00,18.58,18.62,18.58,18.61,642300.0,13.4559,13.4849,13.4559,13.4777,642300.0
2010-03-22 10:15:00,18.61,18.61,18.6,18.6,275100.0,13.4777,13.4777,13.4704,13.4704,275100.0
2010-03-22 10:20:00,18.6,18.62,18.6,18.61,666600.0,13.4704,13.4849,13.4704,13.4777,666600.0
2010-03-22 10:25:00,18.61,18.65,18.61,18.63,678300.0,13.4777,13.5066,13.4777,13.4921,678300.0
2010-03-22 10:30:00,18.63,18.64,18.62,18.63,369600.0,13.4921,13.4994,13.4849,13.4921,369600.0
2010-03-22 10:35:00,18.63,18.64,18.62,18.64,461400.0,13.4921,13.4994,13.4849,13.4994,461400.0
2010-03-22 10:40:00,18.64,18.64,18.6,18.61,583200.0,13.4994,13.4994,13.4704,13.4777,583200.0
2010-03-22 10:45:00,18.61,18.61,18.6,18.61,193200.0,13.4777,13.4777,13.4704,13.4777,193200.0
2010-03-22 10:50:00,18.61,18.62,18.59,18.6,249600.0,13.4777,13.4849,13.4632,13.4704,249600.0
2010-03-22 10:55:00,18.59,18.6,18.58,18.59,179400.0,13.4632,13.4704,13.4559,13.4632,179400.0
2010-03-22 11:00:00,18.59,18.59,18.57,18.57,180600.0,13.4632,13.4632,13.4487,13.4487,180600.0
2010-03-22 11:05:00,18.57,18.58,18.56,18.57,288600.0,13.4487,13.4559,13.4414,13.4487,288600.0
2010-03-22 11:10:00,18.57,18.58,18.56,18.57,213000.0,13.4487,13.4559,13.4414,13.4487,213000.0
2010-03-22 11:15:00,18.57,18.58,18.56,18.58,229200.0,13.4487,13.4559,13.4414,13.4559,229200.0
2010-03-22 11:20:00,18.57,18.58,18.57,18.57,117300.0,13.4487,13.4559,13.4487,13.4487,117300.0
2010-03-22 11:25:00,18.57,18.57,18.56,18.57,268200.0,13.4487,13.4487,13.4414,13.4487,268200.0
2010-03-22 11:30:00,18.57,18.57,18.55,18.55,223200.0,13.4487,13.4487,13.4342,13.4342,223200.0
2010-03-22 11:35:00,18.55,18.56,18.54,18.55,340500.0,13.4342,13.4414,13.427,13.4342,340500.0
2010-03-22 11:40:00,18.55,18.55,18.54,18.54,146100.0,13.4342,13.4342,13.427,13.427,146100.0
2010-03-22 11:45:00,18.54,18.55,18.52,18.53,270900.0,13.427,13.4342,13.4125,13.4197,270900.0
2010-03-22 11:50:00,18.53,18.68,18.53,18.54,207900.0,13.4197,13.5283,13.4197,13.427,207900.0
2010-03-22 11:55:00,18.54,18.54,18.52,18.54,242400.0,13.427,13.427,13.4125,13.427,242400.0
2010-03-22 12:00:00,18.54,18.54,18.52,18.52,247800.0,13.427,13.427,13.4125,13.4125,247800.0
2010-03-22 12:05:00,18.52,18.54,18.52,18.54,202800.0,13.4125,13.427,13.4125,13.427,202800.0
2010-03-22 12:10:00,18.53,18.54,18.53,18.53,134400.0,13.4197,13.427,13.4197,13.4197,134400.0
2010-03-22 12:15:00,18.53,18.54,18.53,18.53,433800.0,13.4197,13.427,13.4197,13.4197,433800.0
2010-03-22 12:20:00,18.53,18.56,18.53,18.55,648600.0,13.4197,13.4414,13.4197,13.4342,648600.0
2010-03-22 12:25:00,18.55,18.57,18.55,18.57,167100.0,13.4342,13.4487,13.4342,13.4487,167100.0
2010-03-22 12:30:00,18.57,18.57,18.56,18.56,337200.0,13.4487,13.4487,13.4414,13.4414,337200.0
2010-03-22 12:35:00,18.57,18.57,18.55,18.56,273900.0,13.4487,13.4487,13.4342,13.4414,273900.0
2010-03-22 12:40:00,18.56,18.57,18.56,18.56,191400.0,13.4414,13.4487,13.4414,13.4414,191400.0
2010-03-22 12:45:00,18.56,18.57,18.56,18.57,303000.0,13.4414,13.4487,13.4414,13.4487,303000.0
2010-03-22 12:50:00,18.57,18.57,18.55,18.55,412200.0,13.4487,13.4487,13.4342,13.4342,412200.0
2010-03-22 12:55:00,18.55,18.56,18.54,18.54,108000.0,13.4342,13.4414,13.427,13.427,108000.0
2010-03-22 13:00:00,18.54,18.57,18.54,18.57,310200.0,13.427,13.4487,13.427,13.4487,310200.0
2010-03-22 13:05:00,18.56,18.57,18.56,18.56,154500.0,13.4414,13.4487,13.4414,13.4414,154500.0
2010-03-22 13:10:00,18.56,18.56,18.55,18.55,160200.0,13.4414,13.4414,13.4342,13.4342,160200.0
2010-03-22 13:15:00,18.55,18.55,18.55,18.55,170100.0,13.4342,13.4342,13.4342,13.4342,170100.0
2010-03-22 13:20:00,18.55,18.55,18.52,18.52,158100.0,13.4342,13.4342,13.4125,13.4125,158100.0
2010-03-22 13:25:00,18.52,18.53,18.52,18.52,239400.0,13.4125,13.4197,13.4125,13.4125,239400.0
2010-03-22 13:30:00,18.52,18.52,18.52,18.52,165300.0,13.4125,13.4125,13.4125,13.4125,165300.0
2010-03-22 13:35:00,18.52,18.53,18.52,18.52,223800.0,13.4125,13.4197,13.4125,13.4125,223800.0
2010-03-22 13:40:00,18.52,18.53,18.52,18.52,177000.0,13.4125,13.4197,13.4125,13.4125,177000.0
2010-03-22 13:45:00,18.52,18.52,18.52,18.52,47100.0,13.4125,13.4125,13.4125,13.4125,47100.0
2010-03-22 13:50:00,18.52,18.52,18.52,18.52,108300.0,13.4125,13.4125,13.4125,13.4125,108300.0
2010-03-22 13:55:00,18.52,18.53,18.52,18.53,174300.0,13.4125,13.4197,13.4125,13.4197,174300.0
2010-03-22 14:00:00,18.53,18.54,18.53,18.53,212400.0,13.4197,13.427,13.4197,13.4197,212400.0
2010-03-22 14:05:00,18.53,18.54,18.53,18.54,243300.0,13.4197,13.427,13.4197,13.427,243300.0
2010-03-22 14:10:00,18.54,18.54,18.54,18.54,204900.0,13.427,13.427,13.427,13.427,204900.0
2010-03-22 14:15:00,18.54,18.55,18.53,18.55,234300.0,13.427,13.4342,13.4197,13.4342,234300.0
2010-03-22 14:20:00,18.55,18.56,18.55,18.55,286200.0,13.4342,13.4414,13.4342,13.4342,286200.0
2010-03-22 14:25:00,18.56,18.56,18.55,18.55,188400.0,13.4414,13.4414,13.4342,13.4342,188400.0
2010-03-22 14:30:00,18.55,18.57,18.55,18.57,346500.0,13.4342,13.4487,13.4342,13.4487,346500.0
2010-03-22 14:35:00,18.56,18.57,18.56,18.57,492900.0,13.4414,13.4487,13.4414,13.4487,492900.0
2010-03-22 14:40:00,18.56,18.59,18.56,18.57,627000.0,13.4414,13.4632,13.4414,13.4487,627000.0
2010-03-22 14:45:00,18.57,18.57,18.57,18.57,192600.0,13.4487,13.4487,13.4487,13.4487,192600.0
2010-03-22 14:50:00,18.57,18.57,18.56,18.56,342600.0,13.4487,13.4487,13.4414,13.4414,342600.0
2010-03-22 14:55:00,18.57,18.57,18.56,18.56,215700.0,13.4487,13.4487,13.4414,13.4414,215700.0
2010-03-22 15:00:00,18.56,18.56,18.55,18.55,309600.0,13.4414,13.4414,13.4342,13.4342,309600.0
2010-03-22 15:05:00,18.55,18.56,18.55,18.55,326400.0,13.4342,13.4414,13.4342,13.4342,326400.0
2010-03-22 15:10:00,18.55,18.57,18.55,18.56,353700.0,13.4342,13.4487,13.4342,13.4414,353700.0
2010-03-22 15:15:00,18.56,18.58,18.56,18.57,204000.0,13.4414,13.4559,13.4414,13.4487,204000.0
2010-03-22 15:20:00,18.57,18.58,18.56,18.57,366000.0,13.4487,13.4559,13.4414,13.4487,366000.0
2010-03-22 15:25:00,18.57,18.57,18.56,18.56,160800.0,13.4487,13.4487,13.4414,13.4414,160800.0
2010-03-22 15:30:00,18.56,18.57,18.56,18.57,534600.0,13.4414,13.4487,13.4414,13.4487,534600.0
2010-03-22 15:35:00,18.57,18.57,18.56,18.57,451200.0,13.4487,13.4487,13.4414,13.4487,451200.0
2010-03-22 15:40:00,18.57,18.57,18.56,18.56,433200.0,13.4487,13.4487,13.4414,13.4414,433200.0
2010-03-22 15:45:00,18.56,18.57,18.55,18.57,534000.0,13.4414,13.4487,13.4342,13.4487,534000.0
2010-03-22 15:50:00,18.57,18.57,18.54,18.54,863700.0,13.4487,13.4487,13.427,13.427,863700.0
2010-03-22 15:55:00,18.54,18.55,18.53,18.54,1658400.0,13.427,13.4342,13.4197,13.427,1658400.0
2010-03-23 09:30:00,18.54,18.6,18.54,18.58,578400.0,13.427,13.4704,13.427,13.4559,578400.0
2010-03-23 09:35:00,18.58,18.6,18.56,18.58,619200.0,13.4559,13.4704,13.4414,13.4559,619200.0
2010-03-23 09:40:00,18.58,18.59,18.55,18.56,746400.0,13.4559,13.4632,13.4342,13.4414,746400.0
2010-03-23 09:45:00,18.56,18.59,18.55,18.57,406800.0,13.4414,13.4632,13.4342,13.4487,406800.0
2010-03-23 09:50:00,18.57,18.59,18.56,18.56,470400.0,13.4487,13.4632,13.4414,13.4414,470400.0
2010-03-23 09:55:00,18.56,18.58,18.56,18.56,413100.0,13.4414,13.4559,13.4414,13.4414,413100.0
2010-03-23 10:00:00,18.56,18.61,18.56,18.6,624600.0,13.4414,13.4777,13.4414,13.4704,624600.0
2010-03-23 10:05:00,18.6,18.61,18.59,18.6,333900.0,13.4704,13.4777,13.4632,13.4704,333900.0
2010-03-23 10:10:00,18.6,18.6,18.58,18.59,320100.0,13.4704,13.4704,13.4559,13.4632,320100.0
2010-03-23 10:15:00,18.59,18.6,18.57,18.58,346800.0,13.4632,13.4704,13.4487,13.4559,346800.0
2010-03-23 10:20:00,18.58,18.58,18.56,18.57,442500.0,13.4559,13.4559,13.4414,13.4487,442500.0
2010-03-23 10:25:00,18.57,18.58,18.56,18.57,282000.0,13.4487,13.4559,13.4414,13.4487,282000.0
2010-03-23 10:30:00,18.57,18.57,18.56,18.57,273900.0,13.4487,13.4487,13.4414,13.4487,273900.0
2010-03-23 10:35:00,18.57,18.57,18.56,18.57,288300.0,13.4487,13.4487,13.4414,13.4487,288300.0
2010-03-23 10:40:00,18.57,18.58,18.57,18.58,254700.0,13.4487,13.4559,13.4487,13.4559,254700.0
2010-03-23 10:45:00,18.59,18.59,18.57,18.57,223800.0,13.4632,13.4632,13.4487,13.4487,223800.0
2010-03-23 10:50:00,18.57,18.58,18.56,18.57,516300.0,13.4487,13.4559,13.4414,13.4487,516300.0
2010-03-23 10:55:00,18.57,18.57,18.55,18.55,387300.0,13.4487,13.4487,13.4342,13.4342,387300.0
2010-03-23 11:00:00,18.56,18.56,18.54,18.55,384900.0,13.4414,13.4414,13.427,13.4342,384900.0
2010-03-23 11:05:00,18.55,18.56,18.54,18.55,220200.0,13.4342,13.4414,13.427,13.4342,220200.0
2010-03-23 11:10:00,18.55,18.56,18.55,18.56,267000.0,13.4342,13.4414,13.4342,13.4414,267000.0
2010-03-23 11:15:00,18.56,18.56,18.55,18.55,138300.0,13.4414,13.4414,13.4342,13.4342,138300.0
2010-03-23 11:20:00,18.55,18.56,18.55,18.56,198000.0,13.4342,13.4414,13.4342,13.4414,198000.0
2010-03-23 11:25:00,18.56,18.57,18.55,18.56,312300.0,13.4414,13.4487,13.4342,13.4414,312300.0
2010-03-23 11:30:00,18.56,18.57,18.56,18.57,126300.0,13.4414,13.4487,13.4414,13.4487,126300.0
2010-03-23 11:35:00,18.57,18.58,18.56,18.57,299400.0,13.4487,13.4559,13.4414,13.4487,299400.0
2010-03-23 11:40:00,18.57,18.57,18.56,18.56,142200.0,13.4487,13.4487,13.4414,13.4414,142200.0
2010-03-23 11:45:00,18.56,18.57,18.56,18.57,161400.0,13.4414,13.4487,13.4414,13.4487,161400.0
2010-03-23 11:50:00,18.57,18.58,18.56,18.58,159600.0,13.4487,13.4559,13.4414,13.4559,159600.0
2010-03-23 11:55:00,18.58,18.6,18.58,18.6,394800.0,13.4559,13.4704,13.4559,13.4704,394800.0
2010-03-23 12:00:00,18.6,18.6,18.59,18.59,365400.0,13.4704,13.4704,13.4632,13.4632,365400.0
2010-03-23 12:05:00,18.59,18.61,18.59,18.6,226800.0,13.4632,13.4777,13.4632,13.4704,226800.0
2010-03-23 12:10:00,18.6,18.61,18.59,18.61,211500.0,13.4704,13.4777,13.4632,13.4777,211500.0
2010-03-23 12:15:00,18.61,18.61,18.59,18.59,330000.0,13.4777,13.4777,13.4632,13.4632,330000.0
2010-03-23 12:20:00,18.6,18.6,18.58,18.59,183600.0,13.4704,13.4704,13.4559,13.4632,183600.0
2010-03-23 12:25:00,18.59,18.59,18.58,18.59,133500.0,13.4632,13.4632,13.4559,13.4632,133500.0
2010-03-23 12:30:00,18.59,18.59,18.58,18.59,126300.0,13.4632,13.4632,13.4559,13.4632,126300.0
2010-03-23 12:35:00,18.59,18.59,18.58,18.58,200700.0,13.4632,13.4632,13.4559,13.4559,200700.0
2010-03-23 12:40:00,18.58,18.59,18.58,18.58,113100.0,13.4559,13.4632,13.4559,13.4559,113100.0
2010-03-23 12:45:00,18.58,18.59,18.57,18.58,181800.0,13.4559,13.4632,13.4487,13.4559,181800.0
2010-03-23 12:50:00,18.58,18.59,18.58,18.59,82800.0,13.4559,13.4632,13.4559,13.4632,82800.0
2010-03-23 12:55:00,18.59,18.6,18.58,18.59,202800.0,13.4632,13.4704,13.4559,13.4632,202800.0
2010-03-23 13:00:00,18.59,18.6,18.59,18.59,158700.0,13.4632,13.4704,13.4632,13.4632,158700.0
2010-03-23 13:05:00,18.59,18.6,18.59,18.59,140100.0,13.4632,13.4704,13.4632,13.4632,140100.0
2010-03-23 13:10:00,18.59,18.6,18.59,18.6,204900.0,13.4632,13.4704,13.4632,13.4704,204900.0
2010-03-23 13:15:00,18.6,18.61,18.6,18.61,124500.0,13.4704,13.4777,13.4704,13.4777,124500.0
2010-03-23 13:20:00,18.6,18.61,18.6,18.6,207900.0,13.4704,13.4777,13.4704,13.4704,207900.0
2010-03-23 13:25:00,18.6,18.61,18.6,18.6,130800.0,13.4704,13.4777,13.4704,13.4704,130800.0
2010-03-23 13:30:00,18.6,18.61,18.6,18.6,260700.0,13.4704,13.4777,13.4704,13.4704,260700.0
2010-03-23 13:35:00,18.6,18.61,18.6,18.61,181800.0,13.4704,13.4777,13.4704,13.4777,181800.0
2010-03-23 13:40:00,18.61,18.61,18.6,18.6,257700.0,13.4777,13.4777,13.4704,13.4704,257700.0
2010-03-23 13:45:00,18.6,18.6,18.59,18.59,309600.0,13.4704,13.4704,13.4632,13.4632,309600.0
2010-03-23 13:50:00,18.6,18.6,18.59,18.6,288000.0,13.4704,13.4704,13.4632,13.4704,288000.0
2010-03-23 13:55:00,18.6,18.6,18.58,18.59,253200.0,13.4704,13.4704,13.4559,13.4632,253200.0
2010-03-23 14:00:00,18.58,18.6,18.58,18.6,121800.0,13.4559,13.4704,13.4559,13.4704,121800.0
2010-03-23 14:05:00,18.6,18.61,18.59,18.6,197700.0,13.4704,13.4777,13.4632,13.4704,197700.0
2010-03-23 14:10:00,18.6,18.61,18.6,18.61,217200.0,13.4704,13.4777,13.4704,13.4777,217200.0
2010-03-23 14:15:00,18.61,18.62,18.6,18.62,220500.0,13.4777,13.4849,13.4704,13.4849,220500.0
2010-03-23 14:20:00,18.62,18.62,18.61,18.61,97800.0,13.4849,13.4849,13.4777,13.4777,97800.0
2010-03-23 14:25:00,18.61,18.62,18.61,18.61,281400.0,13.4777,13.4849,13.4777,13.4777,281400.0
2010-03-23 14:30:00,18.61,18.61,18.6,18.61,306900.0,13.4777,13.4777,13.4704,13.4777,306900.0
2010-03-23 14:35:00,18.61,18.61,18.6,18.6,261300.0,13.4777,13.4777,13.4704,13.4704,261300.0
2010-03-23 14:40:00,18.6,18.61,18.59,18.61,603900.0,13.4704,13.4777,13.4632,13.4777,603900.0
2010-03-23 14:45:00,18.6,18.61,18.59,18.59,113100.0,13.4704,13.4777,13.4632,13.4632,113100.0
2010-03-23 14:50:00,18.59,18.6,18.58,18.59,508800.0,13.4632,13.4704,13.4559,13.4632,508800.0
2010-03-23 14:55:00,18.59,18.6,18.58,18.59,158100.0,13.4632,13.4704,13.4559,13.4632,158100.0
2010-03-23 15:00:00,18.6,18.6,18.59,18.59,246900.0,13.4704,13.4704,13.4632,13.4632,246900.0
2010-03-23 15:05:00,18.59,18.61,18.59,18.6,460800.0,13.4632,13.4777,13.4632,13.4704,460800.0
2010-03-23 15:10:00,18.6,18.61,18.59,18.61,284100.0,13.4704,13.4777,13.4632,13.4777,284100.0
2010-03-23 15:15:00,18.61,18.62,18.6,18.61,246300.0,13.4777,13.4849,13.4704,13.4777,246300.0
2010-03-23 15:20:00,18.61,18.61,18.6,18.6,525300.0,13.4777,13.4777,13.4704,13.4704,525300.0
2010-03-23 15:25:00,18.6,18.62,18.6,18.61,446100.0,13.4704,13.4849,13.4704,13.4777,446100.0
2010-03-23 15:30:00,18.61,18.63,18.61,18.63,401400.0,13.4777,13.4921,13.4777,13.4921,401400.0
2010-03-23 15:35:00,18.63,18.65,18.63,18.63,975900.0,13.4921,13.5066,13.4921,13.4921,975900.0
2010-03-23 15:40:00,18.63,18.65,18.63,18.65,483600.0,13.4921,13.5066,13.4921,13.5066,483600.0
2010-03-23 15:45:00,18.65,18.67,18.64,18.66,1072800.0,13.5066,13.5211,13.4994,13.5139,1072800.0
2010-03-23 15:50:00,18.66,18.66,18.65,18.65,861600.0,13.5139,13.5139,13.5066,13.5066,861600.0
2010-03-23 15:55:00,18.65,18.66,18.63,18.63,1903500.0,13.5066,13.5139,13.4921,13.4921,1903500.0
2010-03-24 09:30:00,18.58,18.62,18.58,18.62,885000.0,13.4559,13.4849,13.4559,13.4849,885000.0
2010-03-24 09:35:00,18.63,18.65,18.62,18.63,346800.0,13.4921,13.5066,13.4849,13.4921,346800.0
2010-03-24 09:40:00,18.63,18.64,18.61,18.61,380700.0,13.4921,13.4994,13.4777,13.4777,380700.0
2010-03-24 09:45:00,18.61,18.66,18.61,18.66,354600.0,13.4777,13.5139,13.4777,13.5139,354600.0
2010-03-24 09:50:00,18.65,18.67,18.63,18.63,597900.0,13.5066,13.5211,13.4921,13.4921,597900.0
2010-03-24 09:55:00,18.63,18.63,18.6,18.62,376800.0,13.4921,13.4921,13.4704,13.4849,376800.0
2010-03-24 10:00:00,18.62,18.62,18.56,18.57,648900.0,13.4849,13.4849,13.4414,13.4487,648900.0
2010-03-24 10:05:00,18.57,18.57,18.56,18.57,459300.0,13.4487,13.4487,13.4414,13.4487,459300.0
2010-03-24 10:10:00,18.57,18.57,18.55,18.57,361800.0,13.4487,13.4487,13.4342,13.4487,361800.0
2010-03-24 10:15:00,18.57,18.57,18.55,18.55,175800.0,13.4487,13.4487,13.4342,13.4342,175800.0
2010-03-24 10:20:00,18.56,18.57,18.55,18.57,334500.0,13.4414,13.4487,13.4342,13.4487,334500.0
2010-03-24 10:25:00,18.56,18.58,18.56,18.58,234000.0,13.4414,13.4559,13.4414,13.4559,234000.0
2010-03-24 10:30:00,18.58,18.59,18.57,18.58,301800.0,13.4559,13.4632,13.4487,13.4559,301800.0
2010-03-24 10:35:00,18.58,18.58,18.57,18.57,341100.0,13.4559,13.4559,13.4487,13.4487,341100.0
2010-03-24 10:40:00,18.57,18.58,18.57,18.57,144900.0,13.4487,13.4559,13.4487,13.4487,144900.0
2010-03-24 10:45:00,18.57,18.57,18.56,18.57,221100.0,13.4487,13.4487,13.4414,13.4487,221100.0
2010-03-24 10:50:00,18.56,18.57,18.56,18.56,144300.0,13.4414,13.4487,13.4414,13.4414,144300.0
2010-03-24 10:55:00,18.57,18.57,18.56,18.56,147600.0,13.4487,13.4487,13.4414,13.4414,147600.0
2010-03-24 11:00:00,18.56,18.57,18.55,18.56,204600.0,13.4414,13.4487,13.4342,13.4414,204600.0
2010-03-24 11:05:00,18.56,18.56,18.55,18.55,153600.0,13.4414,13.4414,13.4342,13.4342,153600.0
2010-03-24 11:10:00,18.55,18.56,18.55,18.55,240600.0,13.4342,13.4414,13.4342,13.4342,240600.0
2010-03-24 11:15:00,18.55,18.56,18.52,18.52,348900.0,13.4342,13.4414,13.4125,13.4125,348900.0
2010-03-24 11:20:00,18.52,18.54,18.52,18.54,223800.0,13.4125,13.427,13.4125,13.427,223800.0
2010-03-24 11:25:00,18.54,18.54,18.53,18.53,277200.0,13.427,13.427,13.4197,13.4197,277200.0
2010-03-24 11:30:00,18.54,18.56,18.53,18.53,490500.0,13.427,13.4414,13.4197,13.4197,490500.0
2010-03-24 11:35:00,18.53,18.53,18.51,18.52,295200.0,13.4197,13.4197,13.4052,13.4125,295200.0
2010-03-24 11:40:00,18.52,18.54,18.52,18.53,199500.0,13.4125,13.427,13.4125,13.4197,199500.0
2010-03-24 11:45:00,18.53,18.53,18.52,18.53,123300.0,13.4197,13.4197,13.4125,13.4197,123300.0
2010-03-24 11:50:00,18.53,18.53,18.53,18.53,103500.0,13.4197,13.4197,13.4197,13.4197,103500.0
2010-03-24 11:55:00,18.53,18.53,18.52,18.53,162000.0,13.4197,13.4197,13.4125,13.4197,162000.0
2010-03-24 12:00:00,18.53,18.53,18.52,18.52,174300.0,13.4197,13.4197,13.4125,13.4125,174300.0
2010-03-24 12:05:00,18.52,18.54,18.52,18.54,181500.0,13.4125,13.427,13.4125,13.427,181500.0
2010-03-24 12:10:00,18.54,18.54,18.53,18.54,249000.0,13.427,13.427,13.4197,13.427,249000.0
2010-03-24 12:15:00,18.54,18.54,18.52,18.52,276000.0,13.427,13.427,13.4125,13.4125,276000.0
2010-03-24 12:20:00,18.52,18.53,18.52,18.52,240900.0,13.4125,13.4197,13.4125,13.4125,240900.0
2010-03-24 12:25:00,18.53,18.53,18.52,18.53,102300.0,13.4197,13.4197,13.4125,13.4197,102300.0
2010-03-24 12:30:00,18.53,18.54,18.52,18.53,167700.0,13.4197,13.427,13.4125,13.4197,167700.0
2010-03-24 12:35:00,18.53,18.54,18.53,18.53,162900.0,13.4197,13.427,13.4197,13.4197,162900.0
2010-03-24 12:40:00,18.52,18.53,18.52,18.53,154500.0,13.4125,13.4197,13.4125,13.4197,154500.0
2010-03-24 12:45:00,18.52,18.54,18.52,18.53,215100.0,13.4125,13.427,13.4125,13.4197,215100.0
2010-03-24 12:50:00,18.53,18.53,18.53,18.53,134400.0,13.4197,13.4197,13.4197,13.4197,134400.0
2010-03-24 12:55:00,18.53,18.53,18.52,18.52,146400.0,13.4197,13.4197,13.4125,13.4125,146400.0
2010-03-24 13:00:00,18.52,18.52,18.49,18.49,639300.0,13.4125,13.4125,13.3907,13.3907,639300.0
2010-03-24 13:05:00,18.49,18.5,18.48,18.49,374400.0,13.3907,13.398,13.3835,13.3907,374400.0
2010-03-24 13:10:00,18.49,18.5,18.49,18.49,372600.0,13.3907,13.398,13.3907,13.3907,372600.0
2010-03-24 13:15:00,18.49,18.49,18.48,18.48,296700.0,13.3907,13.3907,13.3835,13.3835,296700.0
2010-03-24 13:20:00,18.48,18.48,18.48,18.48,187500.0,13.3835,13.3835,13.3835,13.3835,187500.0
2010-03-24 13:25:00,18.48,18.49,18.48,18.49,295500.0,13.3835,13.3907,13.3835,13.3907,295500.0
2010-03-24 13:30:00,18.49,18.52,18.49,18.52,320400.0,13.3907,13.4125,13.3907,13.4125,320400.0
2010-03-24 13:35:00,18.52,18.53,18.51,18.52,142200.0,13.4125,13.4197,13.4052,13.4125,142200.0
2010-03-24 13:40:00,18.52,18.53,18.52,18.52,131700.0,13.4125,13.4197,13.4125,13.4125,131700.0
2010-03-24 13:45:00,18.52,18.54,18.51,18.52,384300.0,13.4125,13.427,13.4052,13.4125,384300.0
2010-03-24 13:50:00,18.52,18.53,18.52,18.53,246000.0,13.4125,13.4197,13.4125,13.4197,246000.0
2010-03-24 13:55:00,18.53,18.55,18.53,18.54,191400.0,13.4197,13.4342,13.4197,13.427,191400.0
2010-03-24 14:00:00,18.55,18.55,18.54,18.55,196200.0,13.4342,13.4342,13.427,13.4342,196200.0
2010-03-24 14:05:00,18.54,18.55,18.54,18.54,136800.0,13.427,13.4342,13.427,13.427,136800.0
2010-03-24 14:10:00,18.54,18.56,18.54,18.56,276900.0,13.427,13.4414,13.427,13.4414,276900.0
2010-03-24 14:15:00,18.56,18.57,18.55,18.56,324900.0,13.4414,13.4487,13.4342,13.4414,324900.0
2010-03-24 14:20:00,18.56,18.57,18.55,18.56,256800.0,13.4414,13.4487,13.4342,13.4414,256800.0
2010-03-24 14:25:00,18.57,18.57,18.54,18.55,195300.0,13.4487,13.4487,13.427,13.4342,195300.0
2010-03-24 14:30:00,18.54,18.55,18.54,18.54,196200.0,13.427,13.4342,13.427,13.427,196200.0
2010-03-24 14:35:00,18.54,18.55,18.53,18.54,273600.0,13.427,13.4342,13.4197,13.427,273600.0
2010-03-24 14:40:00,18.54,18.54,18.53,18.54,131400.0,13.427,13.427,13.4197,13.427,131400.0
2010-03-24 14:45:00,18.54,18.55,18.54,18.54,247200.0,13.427,13.4342,13.427,13.427,247200.0
2010-03-24 14:50:00,18.54,18.55,18.54,18.54,109200.0,13.427,13.4342,13.427,13.427,109200.0
2010-03-24 14:55:00,18.54,18.55,18.54,18.54,245100.0,13.427,13.4342,13.427,13.427,245100.0
2010-03-24 15:00:00,18.54,18.55,18.53,18.55,231900.0,13.427,13.4342,13.4197,13.4342,231900.0
2010-03-24 15:05:00,18.55,18.56,18.55,18.55,197700.0,13.4342,13.4414,13.4342,13.4342,197700.0
2010-03-24 15:10:00,18.56,18.56,18.54,18.55,284700.0,13.4414,13.4414,13.427,13.4342,284700.0
2010-03-24 15:15:00,18.55,18.56,18.54,18.56,246000.0,13.4342,13.4414,13.427,13.4414,246000.0
2010-03-24 15:20:00,18.56,18.57,18.56,18.57,151200.0,13.4414,13.4487,13.4414,13.4487,151200.0
2010-03-24 15:25:00,18.57,18.57,18.56,18.56,235200.0,13.4487,13.4487,13.4414,13.4414,235200.0
2010-03-24 15:30:00,18.56,18.58,18.56,18.58,481800.0,13.4414,13.4559,13.4414,13.4559,481800.0
2010-03-24 15:35:00,18.58,18.58,18.57,18.57,528600.0,13.4559,13.4559,13.4487,13.4487,528600.0
2010-03-24 15:40:00,18.57,18.58,18.57,18.57,455700.0,13.4487,13.4559,13.4487,13.4487,455700.0
2010-03-24 15:45:00,18.57,18.57,18.55,18.56,588300.0,13.4487,13.4487,13.4342,13.4414,588300.0
2010-03-24 15:50:00,18.55,18.56,18.54,18.55,581700.0,13.4342,13.4414,13.427,13.4342,581700.0
2010-03-24 15:55:00,18.55,18.55,18.53,18.53,1590000.0,13.4342,13.4342,13.4197,13.4197,1590000.0
2010-03-25 09:30:00,18.54,18.59,18.53,18.56,789600.0,13.427,13.4632,13.4197,13.4414,789600.0
2010-03-25 09:35:00,18.56,18.61,18.56,18.57,603000.0,13.4414,13.4777,13.4414,13.4487,603000.0
2010-03-25 09:40:00,18.57,18.59,18.57,18.57,313200.0,13.4487,13.4632,13.4487,13.4487,313200.0
2010-03-25 09:45:00,18.57,18.6,18.57,18.59,386700.0,13.4487,13.4704,13.4487,13.4632,386700.0
2010-03-25 09:50:00,18.59,18.61,18.59,18.6,391200.0,13.4632,13.4777,13.4632,13.4704,391200.0
2010-03-25 09:55:00,18.6,18.62,18.6,18.6,306900.0,13.4704,13.4849,13.4704,13.4704,306900.0
2010-03-25 10:00:00,18.61,18.63,18.6,18.61,483300.0,13.4777,13.4921,13.4704,13.4777,483300.0
2010-03-25 10:05:00,18.61,18.62,18.6,18.61,634800.0,13.4777,13.4849,13.4704,13.4777,634800.0
2010-03-25 10:10:00,18.61,18.62,18.6,18.61,327000.0,13.4777,13.4849,13.4704,13.4777,327000.0
2010-03-25 10:15:00,18.62,18.63,18.62,18.63,228900.0,13.4849,13.4921,13.4849,13.4921,228900.0
2010-03-25 10:20:00,18.63,18.63,18.62,18.63,242400.0,13.4921,13.4921,13.4849,13.4921,242400.0
2010-03-25 10:25:00,18.63,18.63,18.62,18.62,276000.0,13.4921,13.4921,13.4849,13.4849,276000.0
2010-03-25 10:30:00,18.62,18.63,18.61,18.63,232200.0,13.4849,13.4921,13.4777,13.4921,232200.0
2010-03-25 10:35:00,18.63,18.63,18.62,18.63,201000.0,13.4921,13.4921,13.4849,13.4921,201000.0
2010-03-25 10:40:00,18.62,18.63,18.59,18.6,489300.0,13.4849,13.4921,13.4632,13.4704,489300.0
2010-03-25 10:45:00,18.6,18.6,18.59,18.59,212400.0,13.4704,13.4704,13.4632,13.4632,212400.0
2010-03-25 10:50:00,18.59,18.6,18.57,18.57,424200.0,13.4632,13.4704,13.4487,13.4487,424200.0
2010-03-25 10:55:00,18.57,18.57,18.57,18.57,252900.0,13.4487,13.4487,13.4487,13.4487,252900.0
2010-03-25 11:00:00,18.57,18.58,18.56,18.57,351000.0,13.4487,13.4559,13.4414,13.4487,351000.0
2010-03-25 11:05:00,18.57,18.58,18.56,18.58,196500.0,13.4487,13.4559,13.4414,13.4559,196500.0
2010-03-25 11:10:00,18.58,18.6,18.58,18.6,270900.0,13.4559,13.4704,13.4559,13.4704,270900.0
2010-03-25 11:15:00,18.6,18.6,18.59,18.6,308700.0,13.4704,13.4704,13.4632,13.4704,308700.0
2010-03-25 11:20:00,18.6,18.61,18.6,18.61,240300.0,13.4704,13.4777,13.4704,13.4777,240300.0
2010-03-25 11:25:00,18.6,18.61,18.59,18.6,234900.0,13.4704,13.4777,13.4632,13.4704,234900.0
2010-03-25 11:30:00,18.6,18.61,18.6,18.6,159300.0,13.4704,13.4777,13.4704,13.4704,159300.0
2010-03-25 11:35:00,18.6,18.62,18.59,18.59,283200.0,13.4704,13.4849,13.4632,13.4632,283200.0
2010-03-25 11:40:00,18.59,18.61,18.58,18.61,402900.0,13.4632,13.4777,13.4559,13.4777,402900.0
2010-03-25 11:45:00,18.61,18.61,18.59,18.59,191400.0,13.4777,13.4777,13.4632,13.4632,191400.0
2010-03-25 11:50:00,18.59,18.61,18.58,18.61,147000.0,13.4632,13.4777,13.4559,13.4777,147000.0
2010-03-25 11:55:00,18.61,18.62,18.6,18.62,183600.0,13.4777,13.4849,13.4704,13.4849,183600.0
2010-03-25 12:00:00,18.61,18.62,18.61,18.61,77700.0,13.4777,13.4849,13.4777,13.4777,77700.0
2010-03-25 12:05:00,18.61,18.63,18.57,18.62,429000.0,13.4777,13.4921,13.4487,13.4849,429000.0
2010-03-25 12:10:00,18.62,18.62,18.6,18.61,179100.0,13.4849,13.4849,13.4704,13.4777,179100.0
2010-03-25 12:15:00,18.61,18.61,18.59,18.59,179400.0,13.4777,13.4777,13.4632,13.4632,179400.0
2010-03-25 12:20:00,18.6,18.6,18.58,18.59,207000.0,13.4704,13.4704,13.4559,13.4632,207000.0
2010-03-25 12:25:00,18.58,18.6,18.58,18.59,255900.0,13.4559,13.4704,13.4559,13.4632,255900.0
2010-03-25 12:30:00,18.59,18.6,18.59,18.59,94800.0,13.4632,13.4704,13.4632,13.4632,94800.0
2010-03-25 12:35:00,18.59,18.6,18.59,18.59,86100.0,13.4632,13.4704,13.4632,13.4632,86100.0
2010-03-25 12:40:00,18.59,18.62,18.59,18.62,242700.0,13.4632,13.4849,13.4632,13.4849,242700.0
2010-03-25 12:45:00,18.62,18.63,18.62,18.62,306600.0,13.4849,13.4921,13.4849,13.4849,306600.0
2010-03-25 12:50:00,18.62,18.63,18.6,18.61,430200.0,13.4849,13.4921,13.4704,13.4777,430200.0
2010-03-25 12:55:00,18.61,18.62,18.61,18.62,80700.0,13.4777,13.4849,13.4777,13.4849,80700.0
2010-03-25 13:00:00,18.62,18.63,18.61,18.63,243600.0,13.4849,13.4921,13.4777,13.4921,243600.0
2010-03-25 13:05:00,18.63,18.63,18.63,18.63,41400.0,13.4921,13.4921,13.4921,13.4921,41400.0
2010-03-25 13:10:00,18.63,18.64,18.63,18.64,199200.0,13.4921,13.4994,13.4921,13.4994,199200.0
2010-03-25 13:15:00,18.64,18.65,18.64,18.64,216600.0,13.4994,13.5066,13.4994,13.4994,216600.0
2010-03-25 13:20:00,18.64,18.66,18.64,18.66,171000.0,13.4994,13.5139,13.4994,13.5139,171000.0
2010-03-25 13:25:00,18.66,18.66,18.64,18.64,189000.0,13.5139,13.5139,13.4994,13.4994,189000.0
2010-03-25 13:30:00,18.64,18.65,18.64,18.64,192000.0,13.4994,13.5066,13.4994,13.4994,192000.0
2010-03-25 13:35:00,18.64,18.64,18.62,18.64,268200.0,13.4994,13.4994,13.4849,13.4994,268200.0
2010-03-25 13:40:00,18.63,18.64,18.62,18.62,229500.0,13.4921,13.4994,13.4849,13.4849,229500.0
2010-03-25 13:45:00,18.62,18.63,18.61,18.62,269700.0,13.4849,13.4921,13.4777,13.4849,269700.0
2010-03-25 13:50:00,18.62,18.63,18.59,18.59,325500.0,13.4849,13.4921,13.4632,13.4632,325500.0
2010-03-25 13:55:00,18.59,18.6,18.59,18.6,212100.0,13.4632,13.4704,13.4632,13.4704,212100.0
2010-03-25 14:00:00,18.6,18.61,18.59,18.6,188400.0,13.4704,13.4777,13.4632,13.4704,188400.0
2010-03-25 14:05:00,18.6,18.61,18.6,18.6,255600.0,13.4704,13.4777,13.4704,13.4704,255600.0
2010-03-25 14:10:00,18.6,18.61,18.6,18.61,215400.0,13.4704,13.4777,13.4704,13.4777,215400.0
2010-03-25 14:15:00,18.61,18.61,18.59,18.6,167100.0,13.4777,13.4777,13.4632,13.4704,167100.0
2010-03-25 14:20:00,18.6,18.6,18.58,18.59,136800.0,13.4704,13.4704,13.4559,13.4632,136800.0
2010-03-25 14:25:00,18.59,18.6,18.57,18.58,183600.0,13.4632,13.4704,13.4487,13.4559,183600.0
2010-03-25 14:30:00,18.58,18.6,18.58,18.59,143700.0,13.4559,13.4704,13.4559,13.4632,143700.0
2010-03-25 14:35:00,18.59,18.59,18.58,18.59,274500.0,13.4632,13.4632,13.4559,13.4632,274500.0
2010-03-25 14:40:00,18.59,18.59,18.57,18.58,288000.0,13.4632,13.4632,13.4487,13.4559,288000.0
2010-03-25 14:45:00,18.58,18.59,18.58,18.58,212400.0,13.4559,13.4632,13.4559,13.4559,212400.0
2010-03-25 14:50:00,18.58,18.6,18.58,18.59,855900.0,13.4559,13.4704,13.4559,13.4632,855900.0
2010-03-25 14:55:00,18.59,18.61,18.59,18.6,322800.0,13.4632,13.4777,13.4632,13.4704,322800.0
2010-03-25 15:00:00,18.6,18.61,18.6,18.6,378900.0,13.4704,13.4777,13.4704,13.4704,378900.0
2010-03-25 15:05:00,18.6,18.62,18.6,18.61,373200.0,13.4704,13.4849,13.4704,13.4777,373200.0
2010-03-25 15:10:00,18.61,18.61,18.6,18.61,177000.0,13.4777,13.4777,13.4704,13.4777,177000.0
2010-03-25 15:15:00,18.61,18.61,18.6,18.6,237300.0,13.4777,13.4777,13.4704,13.4704,237300.0
2010-03-25 15:20:00,18.6,18.61,18.59,18.59,228000.0,13.4704,13.4777,13.4632,13.4632,228000.0
2010-03-25 15:25:00,18.59,18.61,18.59,18.59,486000.0,13.4632,13.4777,13.4632,13.4632,486000.0
2010-03-25 15:30:00,18.59,18.59,18.56,18.56,780900.0,13.4632,13.4632,13.4414,13.4414,780900.0
2010-03-25 15:35:00,18.57,18.58,18.56,18.57,675900.0,13.4487,13.4559,13.4414,13.4487,675900.0
2010-03-25 15:40:00,18.57,18.59,18.57,18.59,531000.0,13.4487,13.4632,13.4487,13.4632,531000.0
2010-03-25 15:45:00,18.59,18.6,18.57,18.58,815100.0,13.4632,13.4704,13.4487,13.4559,815100.0
2010-03-25 15:50:00,18.57,18.59,18.56,18.56,1206900.0,13.4487,13.4632,13.4414,13.4414,1206900.0
2010-03-25 15:55:00,18.56,18.57,18.53,18.54,1848300.0,13.4414,13.4487,13.4197,13.427,1848300.0
2010-03-26 09:30:00,18.54,18.56,18.52,18.53,783300.0,13.427,13.4414,13.4125,13.4197,783300.0
2010-03-26 09:35:00,18.53,18.55,18.52,18.52,373200.0,13.4197,13.4342,13.4125,13.4125,373200.0
2010-03-26 09:40:00,18.52,18.53,18.51,18.51,895800.0,13.4125,13.4197,13.4052,13.4052,895800.0
2010-03-26 09:45:00,18.52,18.53,18.51,18.52,489900.0,13.4125,13.4197,13.4052,13.4125,489900.0
2010-03-26 09:50:00,18.53,18.55,18.52,18.55,225900.0,13.4197,13.4342,13.4125,13.4342,225900.0
2010-03-26 09:55:00,18.55,18.62,18.55,18.62,743100.0,13.4342,13.4849,13.4342,13.4849,743100.0
2010-03-26 10:00:00,18.62,18.62,18.6,18.6,454800.0,13.4849,13.4849,13.4704,13.4704,454800.0
2010-03-26 10:05:00,18.6,18.61,18.58,18.6,404100.0,13.4704,13.4777,13.4559,13.4704,404100.0
2010-03-26 10:10:00,18.6,18.6,18.58,18.6,568800.0,13.4704,13.4704,13.4559,13.4704,568800.0
2010-03-26 10:15:00,18.6,18.6,18.59,18.6,218100.0,13.4704,13.4704,13.4632,13.4704,218100.0
2010-03-26 10:20:00,18.6,18.61,18.6,18.6,306300.0,13.4704,13.4777,13.4704,13.4704,306300.0
2010-03-26 10:25:00,18.6,18.63,18.6,18.63,285900.0,13.4704,13.4921,13.4704,13.4921,285900.0
2010-03-26 10:30:00,18.63,18.64,18.63,18.63,408300.0,13.4921,13.4994,13.4921,13.4921,408300.0
2010-03-26 10:35:00,18.63,18.64,18.62,18.63,301500.0,13.4921,13.4994,13.4849,13.4921,301500.0
2010-03-26 10:40:00,18.63,18.63,18.6,18.62,279000.0,13.4921,13.4921,13.4704,13.4849,279000.0
2010-03-26 10:45:00,18.62,18.63,18.61,18.62,347100.0,13.4849,13.4921,13.4777,13.4849,347100.0
2010-03-26 10:50:00,18.61,18.62,18.61,18.61,147900.0,13.4777,13.4849,13.4777,13.4777,147900.0
2010-03-26 10:55:00,18.61,18.61,18.6,18.61,137100.0,13.4777,13.4777,13.4704,13.4777,137100.0
2010-03-26 11:00:00,18.61,18.62,18.6,18.61,247200.0,13.4777,13.4849,13.4704,13.4777,247200.0
2010-03-26 11:05:00,18.61,18.62,18.61,18.61,164400.0,13.4777,13.4849,13.4777,13.4777,164400.0
2010-03-26 11:10:00,18.61,18.62,18.61,18.62,169200.0,13.4777,13.4849,13.4777,13.4849,169200.0
2010-03-26 11:15:00,18.61,18.64,18.61,18.63,239400.0,13.4777,13.4994,13.4777,13.4921,239400.0
2010-03-26 11:20:00,18.63,18.64,18.62,18.63,210300.0,13.4921,13.4994,13.4849,13.4921,210300.0
2010-03-26 11:25:00,18.63,18.64,18.63,18.64,153900.0,13.4921,13.4994,13.4921,13.4994,153900.0
2010-03-26 11:30:00,18.64,18.65,18.63,18.65,233700.0,13.4994,13.5066,13.4921,13.5066,233700.0
2010-03-26 11:35:00,18.65,18.65,18.64,18.64,174000.0,13.5066,13.5066,13.4994,13.4994,174000.0
2010-03-26 11:40:00,18.64,18.64,18.63,18.63,190500.0,13.4994,13.4994,13.4921,13.4921,190500.0
2010-03-26 11:45:00,18.63,18.64,18.63,18.63,270600.0,13.4921,13.4994,13.4921,13.4921,270600.0
2010-03-26 11:50:00,18.63,18.64,18.62,18.62,220800.0,13.4921,13.4994,13.4849,13.4849,220800.0
2010-03-26 11:55:00,18.63,18.63,18.62,18.62,277800.0,13.4921,13.4921,13.4849,13.4849,277800.0
2010-03-26 12:00:00,18.62,18.63,18.61,18.61,262800.0,13.4849,13.4921,13.4777,13.4777,262800.0
2010-03-26 12:05:00,18.61,18.62,18.6,18.61,333000.0,13.4777,13.4849,13.4704,13.4777,333000.0
2010-03-26 12:10:00,18.61,18.61,18.6,18.6,356100.0,13.4777,13.4777,13.4704,13.4704,356100.0
2010-03-26 12:15:00,18.6,18.61,18.59,18.59,261300.0,13.4704,13.4777,13.4632,13.4632,261300.0
2010-03-26 12:20:00,18.58,18.59,18.57,18.57,326700.0,13.4559,13.4632,13.4487,13.4487,326700.0
2010-03-26 12:25:00,18.58,18.58,18.56,18.57,419400.0,13.4559,13.4559,13.4414,13.4487,419400.0
2010-03-26 12:30:00,18.57,18.57,18.55,18.55,275400.0,13.4487,13.4487,13.4342,13.4342,275400.0
2010-03-26 12:35:00,18.55,18.55,18.54,18.55,362100.0,13.4342,13.4342,13.427,13.4342,362100.0
2010-03-26 12:40:00,18.55,18.55,18.52,18.52,425400.0,13.4342,13.4342,13.4125,13.4125,425400.0
2010-03-26 12:45:00,18.52,18.54,18.52,18.53,354000.0,13.4125,13.427,13.4125,13.4197,354000.0
2010-03-26 12:50:00,18.53,18.55,18.52,18.52,306900.0,13.4197,13.4342,13.4125,13.4125,306900.0
2010-03-26 12:55:00,18.52,18.52,18.5,18.52,598800.0,13.4125,13.4125,13.398,13.4125,598800.0
2010-03-26 13:00:00,18.52,18.53,18.51,18.53,294600.0,13.4125,13.4197,13.4052,13.4197,294600.0
2010-03-26 13:05:00,18.53,18.53,18.49,18.49,416100.0,13.4197,13.4197,13.3907,13.3907,416100.0
2010-03-26 13:10:00,18.49,18.51,18.49,18.51,336900.0,13.3907,13.4052,13.3907,13.4052,336900.0
2010-03-26 13:15:00,18.51,18.52,18.5,18.52,273900.0,13.4052,13.4125,13.398,13.4125,273900.0
2010-03-26 13:20:00,18.52,18.54,18.52,18.53,435300.0,13.4125,13.427,13.4125,13.4197,435300.0
2010-03-26 13:25:00,18.53,18.54,18.53,18.53,227100.0,13.4197,13.427,13.4197,13.4197,227100.0
2010-03-26 13:30:00,18.53,18.54,18.53,18.54,139800.0,13.4197,13.427,13.4197,13.427,139800.0
2010-03-26 13:35:00,18.54,18.56,18.54,18.55,296700.0,13.427,13.4414,13.427,13.4342,296700.0
2010-03-26 13:40:00,18.55,18.56,18.55,18.55,183900.0,13.4342,13.4414,13.4342,13.4342,183900.0
2010-03-26 13:45:00,18.55,18.56,18.54,18.54,350700.0,13.4342,13.4414,13.427,13.427,350700.0
2010-03-26 13:50:00,18.54,18.55,18.53,18.53,240000.0,13.427,13.4342,13.4197,13.4197,240000.0
2010-03-26 13:55:00,18.53,18.55,18.53,18.54,138900.0,13.4197,13.4342,13.4197,13.427,138900.0
2010-03-26 14:00:00,18.54,18.54,18.53,18.53,333900.0,13.427,13.427,13.4197,13.4197,333900.0
2010-03-26 14:05:00,18.53,18.56,18.53,18.55,234600.0,13.4197,13.4414,13.4197,13.4342,234600.0
2010-03-26 14:10:00,18.55,18.56,18.55,18.55,123900.0,13.4342,13.4414,13.4342,13.4342,123900.0
2010-03-26 14:15:00,18.55,18.56,18.55,18.55,269400.0,13.4342,13.4414,13.4342,13.4342,269400.0
2010-03-26 14:20:00,18.55,18.56,18.55,18.56,139800.0,13.4342,13.4414,13.4342,13.4414,139800.0
2010-03-26 14:25:00,18.55,18.57,18.55,18.57,417900.0,13.4342,13.4487,13.4342,13.4487,417900.0
2010-03-26 14:30:00,18.57,18.57,18.55,18.56,228900.0,13.4487,13.4487,13.4342,13.4414,228900.0
2010-03-26 14:35:00,18.56,18.57,18.56,18.56,229500.0,13.4414,13.4487,13.4414,13.4414,229500.0
2010-03-26 14:40:00,18.56,18.57,18.55,18.55,210300.0,13.4414,13.4487,13.4342,13.4342,210300.0
2010-03-26 14:45:00,18.55,18.55,18.54,18.55,139800.0,13.4342,13.4342,13.427,13.4342,139800.0
2010-03-26 14:50:00,18.55,18.55,18.53,18.54,254700.0,13.4342,13.4342,13.4197,13.427,254700.0
2010-03-26 14:55:00,18.54,18.54,18.53,18.53,342000.0,13.427,13.427,13.4197,13.4197,342000.0
2010-03-26 15:00:00,18.53,18.54,18.53,18.54,225600.0,13.4197,13.427,13.4197,13.427,225600.0
2010-03-26 15:05:00,18.54,18.54,18.53,18.53,273600.0,13.427,13.427,13.4197,13.4197,273600.0
2010-03-26 15:10:00,18.53,18.54,18.52,18.53,502800.0,13.4197,13.427,13.4125,13.4197,502800.0
2010-03-26 15:15:00,18.53,18.53,18.52,18.53,280500.0,13.4197,13.4197,13.4125,13.4197,280500.0
2010-03-26 15:20:00,18.53,18.53,18.52,18.52,219000.0,13.4197,13.4197,13.4125,13.4125,219000.0
2010-03-26 15:25:00,18.52,18.52,18.5,18.51,570300.0,13.4125,13.4125,13.398,13.4052,570300.0
2010-03-26 15:30:00,18.51,18.54,18.51,18.53,456900.0,13.4052,13.427,13.4052,13.4197,456900.0
2010-03-26 15:35:00,18.53,18.54,18.53,18.54,457800.0,13.4197,13.427,13.4197,13.427,457800.0
2010-03-26 15:40:00,18.54,18.54,18.53,18.53,338700.0,13.427,13.427,13.4197,13.4197,338700.0
2010-03-26 15:45:00,18.53,18.54,18.52,18.53,673800.0,13.4197,13.427,13.4125,13.4197,673800.0
2010-03-26 15:50:00,18.53,18.54,18.52,18.52,693900.0,13.4197,13.427,13.4125,13.4125,693900.0
2010-03-26 15:55:00,18.52,18.52,18.5,18.5,2045100.0,13.4125,13.4125,13.398,13.398,2045100.0
2010-03-29 09:30:00,18.5,18.55,18.5,18.55,915300.0,13.398,13.4342,13.398,13.4342,915300.0
2010-03-29 09:35:00,18.55,18.55,18.5,18.51,470400.0,13.4342,13.4342,13.398,13.4052,470400.0
2010-03-29 09:40:00,18.5,18.52,18.5,18.52,603900.0,13.398,13.4125,13.398,13.4125,603900.0
2010-03-29 09:45:00,18.52,18.54,18.51,18.52,445500.0,13.4125,13.427,13.4052,13.4125,445500.0
2010-03-29 09:50:00,18.53,18.54,18.52,18.53,344700.0,13.4197,13.427,13.4125,13.4197,344700.0
2010-03-29 09:55:00,18.53,18.54,18.5,18.5,688800.0,13.4197,13.427,13.398,13.398,688800.0
2010-03-29 10:00:00,18.5,18.52,18.48,18.52,873300.0,13.398,13.4125,13.3835,13.4125,873300.0
2010-03-29 10:05:00,18.51,18.56,18.51,18.56,486900.0,13.4052,13.4414,13.4052,13.4414,486900.0
2010-03-29 10:10:00,18.56,18.56,18.54,18.54,410700.0,13.4414,13.4414,13.427,13.427,410700.0
2010-03-29 10:15:00,18.54,18.55,18.53,18.54,333300.0,13.427,13.4342,13.4197,13.427,333300.0
2010-03-29 10:20:00,18.54,18.54,18.5,18.5,293400.0,13.427,13.427,13.398,13.398,293400.0
2010-03-29 10:25:00,18.5,18.53,18.5,18.52,465600.0,13.398,13.4197,13.398,13.4125,465600.0
2010-03-29 10:30:00,18.51,18.52,18.5,18.5,535500.0,13.4052,13.4125,13.398,13.398,535500.0
2010-03-29 10:35:00,18.5,18.5,18.49,18.5,449100.0,13.398,13.398,13.3907,13.398,449100.0
2010-03-29 10:40:00,18.5,18.52,18.5,18.5,321900.0,13.398,13.4125,13.398,13.398,321900.0
2010-03-29 10:45:00,18.5,18.5,18.49,18.49,220500.0,13.398,13.398,13.3907,13.3907,220500.0
2010-03-29 10:50:00,18.49,18.49,18.48,18.48,360300.0,13.3907,13.3907,13.3835,13.3835,360300.0
2010-03-29 10:55:00,18.48,18.5,18.48,18.5,284700.0,13.3835,13.398,13.3835,13.398,284700.0
2010-03-29 11:00:00,18.5,18.51,18.5,18.5,132000.0,13.398,13.4052,13.398,13.398,132000.0
2010-03-29 11:05:00,18.5,18.52,18.5,18.52,262800.0,13.398,13.4125,13.398,13.4125,262800.0
2010-03-29 11:10:00,18.51,18.52,18.51,18.51,499200.0,13.4052,13.4125,13.4052,13.4052,499200.0
2010-03-29 11:15:00,18.51,18.51,18.5,18.5,120600.0,13.4052,13.4052,13.398,13.398,120600.0
2010-03-29 11:20:00,18.5,18.52,18.5,18.51,198300.0,13.398,13.4125,13.398,13.4052,198300.0
2010-03-29 11:25:00,18.51,18.52,18.51,18.52,340500.0,13.4052,13.4125,13.4052,13.4125,340500.0
2010-03-29 11:30:00,18.52,18.53,18.51,18.53,338400.0,13.4125,13.4197,13.4052,13.4197,338400.0
2010-03-29 11:35:00,18.53,18.53,18.52,18.53,140400.0,13.4197,13.4197,13.4125,13.4197,140400.0
2010-03-29 11:40:00,18.53,18.55,18.53,18.54,130200.0,13.4197,13.4342,13.4197,13.427,130200.0
2010-03-29 11:45:00,18.54,18.55,18.54,18.54,281700.0,13.427,13.4342,13.427,13.427,281700.0
2010-03-29 11:50:00,18.54,18.54,18.53,18.53,223500.0,13.427,13.427,13.4197,13.4197,223500.0
2010-03-29 11:55:00,18.53,18.54,18.53,18.53,340800.0,13.4197,13.427,13.4197,13.4197,340800.0
2010-03-29 12:00:00,18.53,18.53,18.52,18.52,233100.0,13.4197,13.4197,13.4125,13.4125,233100.0
2010-03-29 12:05:00,18.52,18.53,18.51,18.52,153600.0,13.4125,13.4197,13.4052,13.4125,153600.0
2010-03-29 12:10:00,18.52,18.52,18.51,18.52,225900.0,13.4125,13.4125,13.4052,13.4125,225900.0
2010-03-29 12:15:00,18.52,18.53,18.52,18.52,203100.0,13.4125,13.4197,13.4125,13.4125,203100.0
2010-03-29 12:20:00,18.52,18.52,18.52,18.52,105900.0,13.4125,13.4125,13.4125,13.4125,105900.0
2010-03-29 12:25:00,18.52,18.53,18.52,18.53,201600.0,13.4125,13.4197,13.4125,13.4197,201600.0
2010-03-29 12:30:00,18.53,18.54,18.52,18.52,220500.0,13.4197,13.427,13.4125,13.4125,220500.0
2010-03-29 12:35:00,18.52,18.53,18.52,18.52,63900.0,13.4125,13.4197,13.4125,13.4125,63900.0
2010-03-29 12:40:00,18.52,18.53,18.52,18.53,148200.0,13.4125,13.4197,13.4125,13.4197,148200.0
2010-03-29 12:45:00,18.53,18.54,18.52,18.53,262200.0,13.4197,13.427,13.4125,13.4197,262200.0
2010-03-29 12:50:00,18.53,18.53,18.52,18.53,165000.0,13.4197,13.4197,13.4125,13.4197,165000.0
2010-03-29 12:55:00,18.52,18.52,18.5,18.51,199500.0,13.4125,13.4125,13.398,13.4052,199500.0
2010-03-29 13:00:00,18.51,18.53,18.51,18.52,171900.0,13.4052,13.4197,13.4052,13.4125,171900.0
2010-03-29 13:05:00,18.53,18.54,18.52,18.54,165300.0,13.4197,13.427,13.4125,13.427,165300.0
2010-03-29 13:10:00,18.54,18.54,18.53,18.54,159000.0,13.427,13.427,13.4197,13.427,159000.0
2010-03-29 13:15:00,18.53,18.54,18.53,18.53,55200.0,13.4197,13.427,13.4197,13.4197,55200.0
2010-03-29 13:20:00,18.53,18.55,18.53,18.55,284400.0,13.4197,13.4342,13.4197,13.4342,284400.0
2010-03-29 13:25:00,18.55,18.55,18.54,18.54,161700.0,13.4342,13.4342,13.427,13.427,161700.0
2010-03-29 13:30:00,18.54,18.55,18.54,18.54,280800.0,13.427,13.4342,13.427,13.427,280800.0
2010-03-29 13:35:00,18.54,18.54,18.53,18.53,204600.0,13.427,13.427,13.4197,13.4197,204600.0
2010-03-29 13:40:00,18.53,18.54,18.53,18.53,181200.0,13.4197,13.427,13.4197,13.4197,181200.0
2010-03-29 13:45:00,18.53,18.54,18.53,18.53,155100.0,13.4197,13.427,13.4197,13.4197,155100.0
2010-03-29 13:50:00,18.53,18.54,18.53,18.53,483600.0,13.4197,13.427,13.4197,13.4197,483600.0
2010-03-29 13:55:00,18.53,18.54,18.52,18.54,328200.0,13.4197,13.427,13.4125,13.427,328200.0
2010-03-29 14:00:00,18.54,18.54,18.53,18.54,161100.0,13.427,13.427,13.4197,13.427,161100.0
2010-03-29 14:05:00,18.54,18.54,18.53,18.53,204600.0,13.427,13.427,13.4197,13.4197,204600.0
2010-03-29 14:10:00,18.53,18.54,18.53,18.54,254700.0,13.4197,13.427,13.4197,13.427,254700.0
2010-03-29 14:15:00,18.54,18.54,18.54,18.54,105300.0,13.427,13.427,13.427,13.427,105300.0
2010-03-29 14:20:00,18.54,18.54,18.53,18.53,249900.0,13.427,13.427,13.4197,13.4197,249900.0
2010-03-29 14:25:00,18.54,18.54,18.53,18.54,400200.0,13.427,13.427,13.4197,13.427,400200.0
2010-03-29 14:30:00,18.54,18.56,18.54,18.55,317100.0,13.427,13.4414,13.427,13.4342,317100.0
2010-03-29 14:35:00,18.56,18.58,18.55,18.57,371400.0,13.4414,13.4559,13.4342,13.4487,371400.0
2010-03-29 14:40:00,18.57,18.58,18.57,18.57,223800.0,13.4487,13.4559,13.4487,13.4487,223800.0
2010-03-29 14:45:00,18.57,18.57,18.56,18.56,1006500.0,13.4487,13.4487,13.4414,13.4414,1006500.0
2010-03-29 14:50:00,18.56,18.57,18.55,18.55,720300.0,13.4414,13.4487,13.4342,13.4342,720300.0
2010-03-29 14:55:00,18.55,18.56,18.54,18.56,379800.0,13.4342,13.4414,13.427,13.4414,379800.0
2010-03-29 15:00:00,18.56,18.57,18.55,18.55,298500.0,13.4414,13.4487,13.4342,13.4342,298500.0
2010-03-29 15:05:00,18.55,18.56,18.55,18.55,406500.0,13.4342,13.4414,13.4342,13.4342,406500.0
2010-03-29 15:10:00,18.55,18.56,18.54,18.55,322800.0,13.4342,13.4414,13.427,13.4342,322800.0
2010-03-29 15:15:00,18.55,18.56,18.54,18.56,328800.0,13.4342,13.4414,13.427,13.4414,328800.0
2010-03-29 15:20:00,18.56,18.56,18.55,18.55,238500.0,13.4414,13.4414,13.4342,13.4342,238500.0
2010-03-29 15:25:00,18.55,18.57,18.55,18.56,447600.0,13.4342,13.4487,13.4342,13.4414,447600.0
2010-03-29 15:30:00,18.56,18.56,18.55,18.56,328200.0,13.4414,13.4414,13.4342,13.4414,328200.0
2010-03-29 15:35:00,18.56,18.57,18.55,18.56,491400.0,13.4414,13.4487,13.4342,13.4414,491400.0
2010-03-29 15:40:00,18.56,18.58,18.56,18.57,839700.0,13.4414,13.4559,13.4414,13.4487,839700.0
2010-03-29 15:45:00,18.57,18.58,18.56,18.57,832500.0,13.4487,13.4559,13.4414,13.4487,832500.0
2010-03-29 15:50:00,18.57,18.58,18.56,18.58,730500.0,13.4487,13.4559,13.4414,13.4559,730500.0
2010-03-29 15:55:00,18.58,18.58,18.56,18.58,1598700.0,13.4559,13.4559,13.4414,13.4559,1598700.0
2010-03-30 09:30:00,18.56,18.61,18.55,18.61,555600.0,13.4414,13.4777,13.4342,13.4777,555600.0
2010-03-30 09:35:00,18.61,18.65,18.61,18.65,477300.0,13.4777,13.5066,13.4777,13.5066,477300.0
2010-03-30 09:40:00,18.65,18.66,18.63,18.65,327000.0,13.5066,13.5139,13.4921,13.5066,327000.0
2010-03-30 09:45:00,18.65,18.66,18.63,18.66,516600.0,13.5066,13.5139,13.4921,13.5139,516600.0
2010-03-30 09:50:00,18.66,18.68,18.65,18.67,653400.0,13.5139,13.5283,13.5066,13.5211,653400.0
2010-03-30 09:55:00,18.67,18.68,18.65,18.65,337500.0,13.5211,13.5283,13.5066,13.5066,337500.0
2010-03-30 10:00:00,18.66,18.66,18.61,18.61,584700.0,13.5139,13.5139,13.4777,13.4777,584700.0
2010-03-30 10:05:00,18.62,18.66,18.61,18.65,301200.0,13.4849,13.5139,13.4777,13.5066,301200.0
2010-03-30 10:10:00,18.65,18.66,18.64,18.65,208500.0,13.5066,13.5139,13.4994,13.5066,208500.0
2010-03-30 10:15:00,18.65,18.65,18.62,18.62,254700.0,13.5066,13.5066,13.4849,13.4849,254700.0
2010-03-30 10:20:00,18.62,18.64,18.61,18.64,148200.0,13.4849,13.4994,13.4777,13.4994,148200.0
2010-03-30 10:25:00,18.64,18.64,18.61,18.62,274500.0,13.4994,13.4994,13.4777,13.4849,274500.0
2010-03-30 10:30:00,18.62,18.65,18.62,18.65,343800.0,13.4849,13.5066,13.4849,13.5066,343800.0
2010-03-30 10:35:00,18.65,18.66,18.64,18.66,258000.0,13.5066,13.5139,13.4994,13.5139,258000.0
2010-03-30 10:40:00,18.66,18.66,18.64,18.66,196200.0,13.5139,13.5139,13.4994,13.5139,196200.0
2010-03-30 10:45:00,18.66,18.66,18.64,18.65,146700.0,13.5139,13.5139,13.4994,13.5066,146700.0
2010-03-30 10:50:00,18.65,18.66,18.65,18.66,159900.0,13.5066,13.5139,13.5066,13.5139,159900.0
2010-03-30 10:55:00,18.65,18.66,18.65,18.65,167700.0,13.5066,13.5139,13.5066,13.5066,167700.0
2010-03-30 11:00:00,18.65,18.65,18.61,18.62,297900.0,13.5066,13.5066,13.4777,13.4849,297900.0
2010-03-30 11:05:00,18.62,18.63,18.61,18.63,243900.0,13.4849,13.4921,13.4777,13.4921,243900.0
2010-03-30 11:10:00,18.63,18.63,18.6,18.62,229800.0,13.4921,13.4921,13.4704,13.4849,229800.0
2010-03-30 11:15:00,18.62,18.62,18.58,18.58,234900.0,13.4849,13.4849,13.4559,13.4559,234900.0
2010-03-30 11:20:00,18.58,18.59,18.56,18.57,381000.0,13.4559,13.4632,13.4414,13.4487,381000.0
2010-03-30 11:25:00,18.57,18.58,18.56,18.58,276600.0,13.4487,13.4559,13.4414,13.4559,276600.0
2010-03-30 11:30:00,18.58,18.58,18.55,18.57,321600.0,13.4559,13.4559,13.4342,13.4487,321600.0
2010-03-30 11:35:00,18.57,18.58,18.57,18.58,84300.0,13.4487,13.4559,13.4487,13.4559,84300.0
2010-03-30 11:40:00,18.58,18.59,18.58,18.59,114600.0,13.4559,13.4632,13.4559,13.4632,114600.0
2010-03-30 11:45:00,18.59,18.6,18.58,18.59,120900.0,13.4632,13.4704,13.4559,13.4632,120900.0
2010-03-30 11:50:00,18.59,18.6,18.59,18.59,127200.0,13.4632,13.4704,13.4632,13.4632,127200.0
2010-03-30 11:55:00,18.59,18.6,18.59,18.6,78600.0,13.4632,13.4704,13.4632,13.4704,78600.0
2010-03-30 12:00:00,18.6,18.62,18.6,18.6,164400.0,13.4704,13.4849,13.4704,13.4704,164400.0
2010-03-30 12:05:00,18.6,18.62,18.6,18.61,109500.0,13.4704,13.4849,13.4704,13.4777,109500.0
2010-03-30 12:10:00,18.61,18.62,18.61,18.62,129600.0,13.4777,13.4849,13.4777,13.4849,129600.0
2010-03-30 12:15:00,18.62,18.62,18.6,18.61,105900.0,13.4849,13.4849,13.4704,13.4777,105900.0
2010-03-30 12:20:00,18.61,18.62,18.61,18.62,190800.0,13.4777,13.4849,13.4777,13.4849,190800.0
2010-03-30 12:25:00,18.62,18.63,18.61,18.63,152700.0,13.4849,13.4921,13.4777,13.4921,152700.0
2010-03-30 12:30:00,18.63,18.63,18.62,18.63,64800.0,13.4921,13.4921,13.4849,13.4921,64800.0
2010-03-30 12:35:00,18.63,18.63,18.62,18.62,119100.0,13.4921,13.4921,13.4849,13.4849,119100.0
2010-03-30 12:40:00,18.62,18.63,18.62,18.63,110400.0,13.4849,13.4921,13.4849,13.4921,110400.0
2010-03-30 12:45:00,18.63,18.63,18.62,18.62,90600.0,13.4921,13.4921,13.4849,13.4849,90600.0
2010-03-30 12:50:00,18.62,18.63,18.6,18.63,111000.0,13.4849,13.4921,13.4704,13.4921,111000.0
2010-03-30 12:55:00,18.63,18.63,18.62,18.63,139200.0,13.4921,13.4921,13.4849,13.4921,139200.0
2010-03-30 13:00:00,18.63,18.63,18.6,18.61,162300.0,13.4921,13.4921,13.4704,13.4777,162300.0
2010-03-30 13:05:00,18.61,18.61,18.6,18.6,58200.0,13.4777,13.4777,13.4704,13.4704,58200.0
2010-03-30 13:10:00,18.6,18.62,18.6,18.61,124800.0,13.4704,13.4849,13.4704,13.4777,124800.0
2010-03-30 13:15:00,18.61,18.61,18.58,18.59,178800.0,13.4777,13.4777,13.4559,13.4632,178800.0
2010-03-30 13:20:00,18.59,18.59,18.58,18.58,216600.0,13.4632,13.4632,13.4559,13.4559,216600.0
2010-03-30 13:25:00,18.58,18.59,18.58,18.58,147000.0,13.4559,13.4632,13.4559,13.4559,147000.0
2010-03-30 13:30:00,18.59,18.59,18.58,18.58,221100.0,13.4632,13.4632,13.4559,13.4559,221100.0
2010-03-30 13:35:00,18.58,18.59,18.58,18.58,244500.0,13.4559,13.4632,13.4559,13.4559,244500.0
2010-03-30 13:40:00,18.58,18.59,18.58,18.58,171000.0,13.4559,13.4632,13.4559,13.4559,171000.0
2010-03-30 13:45:00,18.58,18.6,18.58,18.59,476400.0,13.4559,13.4704,13.4559,13.4632,476400.0
2010-03-30 13:50:00,18.59,18.61,18.59,18.61,204900.0,13.4632,13.4777,13.4632,13.4777,204900.0
2010-03-30 13:55:00,18.61,18.61,18.6,18.6,246300.0,13.4777,13.4777,13.4704,13.4704,246300.0
2010-03-30 14:00:00,18.6,18.61,18.6,18.61,147000.0,13.4704,13.4777,13.4704,13.4777,147000.0
2010-03-30 14:05:00,18.61,18.61,18.6,18.61,101400.0,13.4777,13.4777,13.4704,13.4777,101400.0
2010-03-30 14:10:00,18.61,18.63,18.61,18.62,155700.0,13.4777,13.4921,13.4777,13.4849,155700.0
2010-03-30 14:15:00,18.62,18.63,18.62,18.62,174600.0,13.4849,13.4921,13.4849,13.4849,174600.0
2010-03-30 14:20:00,18.62,18.63,18.62,18.62,126300.0,13.4849,13.4921,13.4849,13.4849,126300.0
2010-03-30 14:25:00,18.62,18.63,18.62,18.63,132300.0,13.4849,13.4921,13.4849,13.4921,132300.0
2010-03-30 14:30:00,18.62,18.64,18.62,18.64,203100.0,13.4849,13.4994,13.4849,13.4994,203100.0
2010-03-30 14:35:00,18.64,18.65,18.63,18.64,737400.0,13.4994,13.5066,13.4921,13.4994,737400.0
2010-03-30 14:40:00,18.64,18.65,18.62,18.63,161100.0,13.4994,13.5066,13.4849,13.4921,161100.0
2010-03-30 14:45:00,18.64,18.64,18.63,18.64,88200.0,13.4994,13.4994,13.4921,13.4994,88200.0
2010-03-30 14:50:00,18.64,18.64,18.63,18.63,190800.0,13.4994,13.4994,13.4921,13.4921,190800.0
2010-03-30 14:55:00,18.64,18.65,18.63,18.64,186000.0,13.4994,13.5066,13.4921,13.4994,186000.0
2010-03-30 15:00:00,18.64,18.64,18.64,18.64,69600.0,13.4994,13.4994,13.4994,13.4994,69600.0
2010-03-30 15:05:00,18.64,18.65,18.64,18.64,185400.0,13.4994,13.5066,13.4994,13.4994,185400.0
2010-03-30 15:10:00,18.64,18.64,18.64,18.64,65100.0,13.4994,13.4994,13.4994,13.4994,65100.0
2010-03-30 15:15:00,18.64,18.65,18.64,18.64,255600.0,13.4994,13.5066,13.4994,13.4994,255600.0
2010-03-30 15:20:00,18.65,18.65,18.64,18.64,202800.0,13.5066,13.5066,13.4994,13.4994,202800.0
2010-03-30 15:25:00,18.64,18.65,18.64,18.65,320100.0,13.4994,13.5066,13.4994,13.5066,320100.0
2010-03-30 15:30:00,18.65,18.66,18.65,18.65,248100.0,13.5066,13.5139,13.5066,13.5066,248100.0
2010-03-30 15:35:00,18.66,18.66,18.64,18.64,391800.0,13.5139,13.5139,13.4994,13.4994,391800.0
2010-03-30 15:40:00,18.64,18.66,18.64,18.66,576600.0,13.4994,13.5139,13.4994,13.5139,576600.0
2010-03-30 15:45:00,18.66,18.66,18.64,18.65,472200.0,13.5139,13.5139,13.4994,13.5066,472200.0
2010-03-30 15:50:00,18.65,18.65,18.63,18.64,373200.0,13.5066,13.5066,13.4921,13.4994,373200.0
2010-03-30 15:55:00,18.64,18.64,18.63,18.64,772500.0,13.4994,13.4994,13.4921,13.4994,772500.0
2010-03-31 09:30:00,18.6,18.63,18.56,18.6,687000.0,13.4704,13.4921,13.4414,13.4704,687000.0
2010-03-31 09:35:00,18.6,18.61,18.59,18.6,431100.0,13.4704,13.4777,13.4632,13.4704,431100.0
2010-03-31 09:40:00,18.6,18.6,18.54,18.55,580800.0,13.4704,13.4704,13.427,13.4342,580800.0
2010-03-31 09:45:00,18.55,18.57,18.52,18.54,408900.0,13.4342,13.4487,13.4125,13.427,408900.0
2010-03-31 09:50:00,18.54,18.57,18.53,18.56,268800.0,13.427,13.4487,13.4197,13.4414,268800.0
2010-03-31 09:55:00,18.57,18.57,18.53,18.54,261900.0,13.4487,13.4487,13.4197,13.427,261900.0
2010-03-31 10:00:00,18.54,18.57,18.54,18.57,337500.0,13.427,13.4487,13.427,13.4487,337500.0
2010-03-31 10:05:00,18.56,18.59,18.56,18.59,270000.0,13.4414,13.4632,13.4414,13.4632,270000.0
2010-03-31 10:10:00,18.59,18.59,18.56,18.56,258300.0,13.4632,13.4632,13.4414,13.4414,258300.0
2010-03-31 10:15:00,18.56,18.59,18.55,18.58,175500.0,13.4414,13.4632,13.4342,13.4559,175500.0
2010-03-31 10:20:00,18.58,18.61,18.58,18.6,483900.0,13.4559,13.4777,13.4559,13.4704,483900.0
2010-03-31 10:25:00,18.6,18.6,18.59,18.59,186900.0,13.4704,13.4704,13.4632,13.4632,186900.0
2010-03-31 10:30:00,18.59,18.6,18.58,18.59,305100.0,13.4632,13.4704,13.4559,13.4632,305100.0
2010-03-31 10:35:00,18.6,18.61,18.58,18.58,267300.0,13.4704,13.4777,13.4559,13.4559,267300.0
2010-03-31 10:40:00,18.58,18.59,18.57,18.59,175200.0,13.4559,13.4632,13.4487,13.4632,175200.0
2010-03-31 10:45:00,18.59,18.59,18.56,18.56,267300.0,13.4632,13.4632,13.4414,13.4414,267300.0
2010-03-31 10:50:00,18.57,18.57,18.53,18.54,266100.0,13.4487,13.4487,13.4197,13.427,266100.0
2010-03-31 10:55:00,18.53,18.54,18.53,18.53,348000.0,13.4197,13.427,13.4197,13.4197,348000.0
2010-03-31 11:00:00,18.53,18.53,18.52,18.53,210000.0,13.4197,13.4197,13.4125,13.4197,210000.0
2010-03-31 11:05:00,18.53,18.55,18.53,18.55,170100.0,13.4197,13.4342,13.4197,13.4342,170100.0
2010-03-31 11:10:00,18.55,18.56,18.54,18.54,218100.0,13.4342,13.4414,13.427,13.427,218100.0
2010-03-31 11:15:00,18.54,18.55,18.53,18.54,219000.0,13.427,13.4342,13.4197,13.427,219000.0
2010-03-31 11:20:00,18.54,18.56,18.53,18.55,284100.0,13.427,13.4414,13.4197,13.4342,284100.0
2010-03-31 11:25:00,18.55,18.57,18.55,18.56,255600.0,13.4342,13.4487,13.4342,13.4414,255600.0
2010-03-31 11:30:00,18.56,18.58,18.56,18.58,229200.0,13.4414,13.4559,13.4414,13.4559,229200.0
2010-03-31 11:35:00,18.58,18.58,18.55,18.56,276900.0,13.4559,13.4559,13.4342,13.4414,276900.0
2010-03-31 11:40:00,18.56,18.58,18.53,18.55,388200.0,13.4414,13.4559,13.4197,13.4342,388200.0
2010-03-31 11:45:00,18.55,18.56,18.54,18.55,272400.0,13.4342,13.4414,13.427,13.4342,272400.0
2010-03-31 11:50:00,18.56,18.56,18.55,18.56,138000.0,13.4414,13.4414,13.4342,13.4414,138000.0
2010-03-31 11:55:00,18.56,18.56,18.56,18.56,119400.0,13.4414,13.4414,13.4414,13.4414,119400.0
2010-03-31 12:00:00,18.56,18.57,18.55,18.56,162900.0,13.4414,13.4487,13.4342,13.4414,162900.0
2010-03-31 12:05:00,18.56,18.56,18.55,18.56,88500.0,13.4414,13.4414,13.4342,13.4414,88500.0
2010-03-31 12:10:00,18.55,18.56,18.54,18.55,155700.0,13.4342,13.4414,13.427,13.4342,155700.0
2010-03-31 12:15:00,18.55,18.56,18.55,18.55,165600.0,13.4342,13.4414,13.4342,13.4342,165600.0
2010-03-31 12:20:00,18.55,18.56,18.53,18.54,210300.0,13.4342,13.4414,13.4197,13.427,210300.0
2010-03-31 12:25:00,18.54,18.55,18.53,18.53,142800.0,13.427,13.4342,13.4197,13.4197,142800.0
2010-03-31 12:30:00,18.53,18.53,18.52,18.53,119400.0,13.4197,13.4197,13.4125,13.4197,119400.0
2010-03-31 12:35:00,18.53,18.54,18.53,18.54,131100.0,13.4197,13.427,13.4197,13.427,131100.0
2010-03-31 12:40:00,18.54,18.55,18.53,18.53,168900.0,13.427,13.4342,13.4197,13.4197,168900.0
2010-03-31 12:45:00,18.53,18.54,18.52,18.54,192600.0,13.4197,13.427,13.4125,13.427,192600.0
2010-03-31 12:50:00,18.54,18.55,18.53,18.55,126000.0,13.427,13.4342,13.4197,13.4342,126000.0
2010-03-31 12:55:00,18.55,18.55,18.53,18.54,138900.0,13.4342,13.4342,13.4197,13.427,138900.0
2010-03-31 13:00:00,18.54,18.54,18.53,18.54,119100.0,13.427,13.427,13.4197,13.427,119100.0
2010-03-31 13:05:00,18.54,18.55,18.54,18.54,113700.0,13.427,13.4342,13.427,13.427,113700.0
2010-03-31 13:10:00,18.54,18.55,18.54,18.55,52200.0,13.427,13.4342,13.427,13.4342,52200.0
2010-03-31 13:15:00,18.55,18.55,18.53,18.54,144000.0,13.4342,13.4342,13.4197,13.427,144000.0
2010-03-31 13:20:00,18.54,18.54,18.53,18.53,150900.0,13.427,13.427,13.4197,13.4197,150900.0
2010-03-31 13:25:00,18.53,18.53,18.53,18.53,54600.0,13.4197,13.4197,13.4197,13.4197,54600.0
2010-03-31 13:30:00,18.53,18.53,18.53,18.53,57300.0,13.4197,13.4197,13.4197,13.4197,57300.0
2010-03-31 13:35:00,18.53,18.53,18.53,18.53,73500.0,13.4197,13.4197,13.4197,13.4197,73500.0
2010-03-31 13:40:00,18.53,18.53,18.52,18.53,168000.0,13.4197,13.4197,13.4125,13.4197,168000.0
2010-03-31 13:45:00,18.53,18.53,18.52,18.53,193500.0,13.4197,13.4197,13.4125,13.4197,193500.0
2010-03-31 13:50:00,18.53,18.54,18.53,18.53,101700.0,13.4197,13.427,13.4197,13.4197,101700.0
2010-03-31 13:55:00,18.53,18.54,18.53,18.54,140700.0,13.4197,13.427,13.4197,13.427,140700.0
2010-03-31 14:00:00,18.54,18.54,18.53,18.54,153300.0,13.427,13.427,13.4197,13.427,153300.0
2010-03-31 14:05:00,18.54,18.55,18.54,18.55,218400.0,13.427,13.4342,13.427,13.4342,218400.0
2010-03-31 14:10:00,18.55,18.55,18.54,18.54,111900.0,13.4342,13.4342,13.427,13.427,111900.0
2010-03-31 14:15:00,18.54,18.55,18.53,18.54,266400.0,13.427,13.4342,13.4197,13.427,266400.0
2010-03-31 14:20:00,18.54,18.54,18.53,18.54,219000.0,13.427,13.427,13.4197,13.427,219000.0
2010-03-31 14:25:00,18.54,18.55,18.53,18.54,212100.0,13.427,13.4342,13.4197,13.427,212100.0
2010-03-31 14:30:00,18.54,18.55,18.54,18.54,111600.0,13.427,13.4342,13.427,13.427,111600.0
2010-03-31 14:35:00,18.54,18.55,18.54,18.54,174900.0,13.427,13.4342,13.427,13.427,174900.0
2010-03-31 14:40:00,18.54,18.54,18.53,18.53,182700.0,13.427,13.427,13.4197,13.4197,182700.0
2010-03-31 14:45:00,18.53,18.53,18.52,18.52,354000.0,13.4197,13.4197,13.4125,13.4125,354000.0
2010-03-31 14:50:00,18.52,18.53,18.51,18.52,226800.0,13.4125,13.4197,13.4052,13.4125,226800.0
2010-03-31 14:55:00,18.52,18.53,18.51,18.52,152400.0,13.4125,13.4197,13.4052,13.4125,152400.0
2010-03-31 15:00:00,18.53,18.53,18.51,18.52,219900.0,13.4197,13.4197,13.4052,13.4125,219900.0
2010-03-31 15:05:00,18.52,18.52,18.51,18.52,238500.0,13.4125,13.4125,13.4052,13.4125,238500.0
2010-03-31 15:10:00,18.52,18.52,18.51,18.51,303600.0,13.4125,13.4125,13.4052,13.4052,303600.0
2010-03-31 15:15:00,18.51,18.51,18.5,18.51,291000.0,13.4052,13.4052,13.398,13.4052,291000.0
2010-03-31 15:20:00,18.51,18.51,18.5,18.5,646200.0,13.4052,13.4052,13.398,13.398,646200.0
2010-03-31 15:25:00,18.5,18.52,18.5,18.52,455700.0,13.398,13.4125,13.398,13.4125,455700.0
2010-03-31 15:30:00,18.52,18.53,18.52,18.52,296700.0,13.4125,13.4197,13.4125,13.4125,296700.0
2010-03-31 15:35:00,18.52,18.54,18.52,18.54,416700.0,13.4125,13.427,13.4125,13.427,416700.0
2010-03-31 15:40:00,18.54,18.55,18.53,18.55,693300.0,13.427,13.4342,13.4197,13.4342,693300.0
2010-03-31 15:45:00,18.55,18.55,18.52,18.52,1032300.0,13.4342,13.4342,13.4125,13.4125,1032300.0
2010-03-31 15:50:00,18.52,18.53,18.51,18.53,1083600.0,13.4125,13.4197,13.4052,13.4197,1083600.0
2010-03-31 15:55:00,18.53,18.54,18.53,18.54,1867500.0,13.4197,13.427,13.4197,13.427,1867500.0
2010-04-01 09:30:00,18.58,18.61,18.57,18.61,688200.0,13.4559,13.4777,13.4487,13.4777,688200.0
2010-04-01 09:35:00,18.61,18.62,18.54,18.55,544200.0,13.4777,13.4849,13.427,13.4342,544200.0
2010-04-01 09:40:00,18.55,18.57,18.53,18.57,333900.0,13.4342,13.4487,13.4197,13.4487,333900.0
2010-04-01 09:45:00,18.57,18.6,18.57,18.59,522900.0,13.4487,13.4704,13.4487,13.4632,522900.0
2010-04-01 09:50:00,18.59,18.59,18.56,18.57,318600.0,13.4632,13.4632,13.4414,13.4487,318600.0
2010-04-01 09:55:00,18.57,18.59,18.56,18.58,293700.0,13.4487,13.4632,13.4414,13.4559,293700.0
2010-04-01 10:00:00,18.58,18.6,18.57,18.58,818400.0,13.4559,13.4704,13.4487,13.4559,818400.0
2010-04-01 10:05:00,18.58,18.59,18.57,18.57,296400.0,13.4559,13.4632,13.4487,13.4487,296400.0
2010-04-01 10:10:00,18.57,18.59,18.57,18.57,276300.0,13.4487,13.4632,13.4487,13.4487,276300.0
2010-04-01 10:15:00,18.57,18.58,18.55,18.55,305100.0,13.4487,13.4559,13.4342,13.4342,305100.0
2010-04-01 10:20:00,18.55,18.57,18.55,18.55,754800.0,13.4342,13.4487,13.4342,13.4342,754800.0
2010-04-01 10:25:00,18.56,18.56,18.54,18.56,380400.0,13.4414,13.4414,13.427,13.4414,380400.0
2010-04-01 10:30:00,18.56,18.56,18.54,18.55,273900.0,13.4414,13.4414,13.427,13.4342,273900.0
2010-04-01 10:35:00,18.55,18.56,18.53,18.53,363600.0,13.4342,13.4414,13.4197,13.4197,363600.0
2010-04-01 10:40:00,18.53,18.54,18.52,18.53,442500.0,13.4197,13.427,13.4125,13.4197,442500.0
2010-04-01 10:45:00,18.52,18.53,18.51,18.51,275100.0,13.4125,13.4197,13.4052,13.4052,275100.0
2010-04-01 10:50:00,18.51,18.53,18.51,18.51,463200.0,13.4052,13.4197,13.4052,13.4052,463200.0
2010-04-01 10:55:00,18.51,18.52,18.48,18.48,1689600.0,13.4052,13.4125,13.3835,13.3835,1689600.0
2010-04-01 11:00:00,18.48,18.5,18.46,18.47,663000.0,13.3835,13.398,13.369,13.3763,663000.0
2010-04-01 11:05:00,18.48,18.48,18.44,18.44,479700.0,13.3835,13.3835,13.3545,13.3545,479700.0
2010-04-01 11:10:00,18.44,18.46,18.43,18.45,587400.0,13.3545,13.369,13.3473,13.3618,587400.0
2010-04-01 11:15:00,18.45,18.46,18.44,18.45,292500.0,13.3618,13.369,13.3545,13.3618,292500.0
2010-04-01 11:20:00,18.45,18.45,18.42,18.43,470400.0,13.3618,13.3618,13.3401,13.3473,470400.0
2010-04-01 11:25:00,18.43,18.43,18.4,18.41,901800.0,13.3473,13.3473,13.3256,13.3328,901800.0
2010-04-01 11:30:00,18.41,18.45,18.41,18.45,940800.0,13.3328,13.3618,13.3328,13.3618,940800.0
2010-04-01 11:35:00,18.45,18.48,18.45,18.48,487500.0,13.3618,13.3835,13.3618,13.3835,487500.0
2010-04-01 11:40:00,18.48,18.49,18.47,18.48,359100.0,13.3835,13.3907,13.3763,13.3835,359100.0
2010-04-01 11:45:00,18.49,18.5,18.47,18.48,705600.0,13.3907,13.398,13.3763,13.3835,705600.0
2010-04-01 11:50:00,18.47,18.48,18.46,18.48,188700.0,13.3763,13.3835,13.369,13.3835,188700.0
2010-04-01 11:55:00,18.48,18.48,18.44,18.44,391800.0,13.3835,13.3835,13.3545,13.3545,391800.0
2010-04-01 12:00:00,18.43,18.44,18.42,18.42,327900.0,13.3473,13.3545,13.3401,13.3401,327900.0
2010-04-01 12:05:00,18.42,18.44,18.42,18.44,333600.0,13.3401,13.3545,13.3401,13.3545,333600.0
2010-04-01 12:10:00,18.44,18.44,18.43,18.43,332700.0,13.3545,13.3545,13.3473,13.3473,332700.0
2010-04-01 12:15:00,18.43,18.43,18.42,18.42,347100.0,13.3473,13.3473,13.3401,13.3401,347100.0
2010-04-01 12:20:00,18.43,18.43,18.42,18.42,438300.0,13.3473,13.3473,13.3401,13.3401,438300.0
2010-04-01 12:25:00,18.42,18.43,18.42,18.42,296100.0,13.3401,13.3473,13.3401,13.3401,296100.0
2010-04-01 12:30:00,18.42,18.42,18.41,18.41,315000.0,13.3401,13.3401,13.3328,13.3328,315000.0
2010-04-01 12:35:00,18.41,18.42,18.41,18.41,241800.0,13.3328,13.3401,13.3328,13.3328,241800.0
2010-04-01 12:40:00,18.41,18.41,18.4,18.4,616200.0,13.3328,13.3328,13.3256,13.3256,616200.0
2010-04-01 12:45:00,18.4,18.41,18.4,18.4,361800.0,13.3256,13.3328,13.3256,13.3256,361800.0
2010-04-01 12:50:00,18.41,18.42,18.4,18.41,465000.0,13.3328,13.3401,13.3256,13.3328,465000.0
2010-04-01 12:55:00,18.42,18.43,18.41,18.41,516000.0,13.3401,13.3473,13.3328,13.3328,516000.0
2010-04-01 13:00:00,18.41,18.42,18.4,18.4,311700.0,13.3328,13.3401,13.3256,13.3256,311700.0
2010-04-01 13:05:00,18.4,18.41,18.4,18.41,292500.0,13.3256,13.3328,13.3256,13.3328,292500.0
2010-04-01 13:10:00,18.41,18.41,18.4,18.4,204000.0,13.3328,13.3328,13.3256,13.3256,204000.0
2010-04-01 13:15:00,18.4,18.4,18.39,18.4,421500.0,13.3256,13.3256,13.3183,13.3256,421500.0
2010-04-01 13:20:00,18.4,18.41,18.4,18.4,239400.0,13.3256,13.3328,13.3256,13.3256,239400.0
2010-04-01 13:25:00,18.41,18.44,18.4,18.43,682200.0,13.3328,13.3545,13.3256,13.3473,682200.0
2010-04-01 13:30:00,18.43,18.44,18.43,18.44,199800.0,13.3473,13.3545,13.3473,13.3545,199800.0
2010-04-01 13:35:00,18.44,18.45,18.43,18.45,291900.0,13.3545,13.3618,13.3473,13.3618,291900.0
2010-04-01 13:40:00,18.45,18.45,18.42,18.43,261000.0,13.3618,13.3618,13.3401,13.3473,261000.0
2010-04-01 13:45:00,18.43,18.43,18.41,18.42,168900.0,13.3473,13.3473,13.3328,13.3401,168900.0
2010-04-01 13:50:00,18.42,18.42,18.4,18.4,306000.0,13.3401,13.3401,13.3256,13.3256,306000.0
2010-04-01 13:55:00,18.41,18.42,18.4,18.41,374100.0,13.3328,13.3401,13.3256,13.3328,374100.0
2010-04-01 14:00:00,18.41,18.42,18.4,18.41,247800.0,13.3328,13.3401,13.3256,13.3328,247800.0
2010-04-01 14:05:00,18.41,18.41,18.39,18.4,429000.0,13.3328,13.3328,13.3183,13.3256,429000.0
2010-04-01 14:10:00,18.39,18.4,18.39,18.4,275100.0,13.3183,13.3256,13.3183,13.3256,275100.0
2010-04-01 14:15:00,18.4,18.42,18.4,18.42,414000.0,13.3256,13.3401,13.3256,13.3401,414000.0
2010-04-01 14:20:00,18.42,18.43,18.41,18.43,265500.0,13.3401,13.3473,13.3328,13.3473,265500.0
2010-04-01 14:25:00,18.42,18.44,18.42,18.44,303300.0,13.3401,13.3545,13.3401,13.3545,303300.0
2010-04-01 14:30:00,18.44,18.46,18.43,18.43,632100.0,13.3545,13.369,13.3473,13.3473,632100.0
2010-04-01 14:35:00,18.43,18.44,18.42,18.43,438300.0,13.3473,13.3545,13.3401,13.3473,438300.0
2010-04-01 14:40:00,18.43,18.44,18.41,18.43,502800.0,13.3473,13.3545,13.3328,13.3473,502800.0
2010-04-01 14:45:00,18.43,18.45,18.43,18.45,190200.0,13.3473,13.3618,13.3473,13.3618,190200.0
2010-04-01 14:50:00,18.44,18.46,18.44,18.44,232200.0,13.3545,13.369,13.3545,13.3545,232200.0
2010-04-01 14:55:00,18.44,18.45,18.44,18.45,211800.0,13.3545,13.3618,13.3545,13.3618,211800.0
2010-04-01 15:00:00,18.45,18.46,18.44,18.44,288000.0,13.3618,13.369,13.3545,13.3545,288000.0
2010-04-01 15:05:00,18.44,18.46,18.44,18.45,258000.0,13.3545,13.369,13.3545,13.3618,258000.0
2010-04-01 15:10:00,18.45,18.46,18.44,18.45,236400.0,13.3618,13.369,13.3545,13.3618,236400.0
2010-04-01 15:15:00,18.45,18.47,18.45,18.45,275400.0,13.3618,13.3763,13.3618,13.3618,275400.0
2010-04-01 15:20:00,18.45,18.45,18.44,18.45,138600.0,13.3618,13.3618,13.3545,13.3618,138600.0
2010-04-01 15:25:00,18.45,18.45,18.44,18.45,171600.0,13.3618,13.3618,13.3545,13.3618,171600.0
2010-04-01 15:30:00,18.45,18.47,18.44,18.46,544800.0,13.3618,13.3763,13.3545,13.369,544800.0
2010-04-01 15:35:00,18.46,18.47,18.45,18.46,374700.0,13.369,13.3763,13.3618,13.369,374700.0
2010-04-01 15:40:00,18.46,18.47,18.46,18.46,449700.0,13.369,13.3763,13.369,13.369,449700.0
2010-04-01 15:45:00,18.46,18.47,18.46,18.46,421500.0,13.369,13.3763,13.369,13.369,421500.0
2010-04-01 15:50:00,18.46,18.48,18.46,18.48,574800.0,13.369,13.3835,13.369,13.3835,574800.0
2010-04-01 15:55:00,18.48,18.5,18.48,18.5,1192200.0,13.3835,13.398,13.3835,13.398,1192200.0
2010-04-05 09:30:00,18.57,18.58,18.49,18.5,760800.0,13.4487,13.4559,13.3907,13.398,760800.0
2010-04-05 09:35:00,18.5,18.51,18.44,18.45,682800.0,13.398,13.4052,13.3545,13.3618,682800.0
2010-04-05 09:40:00,18.45,18.45,18.41,18.44,602700.0,13.3618,13.3618,13.3328,13.3545,602700.0
2010-04-05 09:45:00,18.44,18.46,18.44,18.44,361800.0,13.3545,13.369,13.3545,13.3545,361800.0
2010-04-05 09:50:00,18.44,18.47,18.44,18.47,381000.0,13.3545,13.3763,13.3545,13.3763,381000.0
2010-04-05 09:55:00,18.47,18.5,18.47,18.5,435300.0,13.3763,13.398,13.3763,13.398,435300.0
2010-04-05 10:00:00,18.5,18.52,18.48,18.52,630600.0,13.398,13.4125,13.3835,13.4125,630600.0
2010-04-05 10:05:00,18.52,18.52,18.5,18.51,333000.0,13.4125,13.4125,13.398,13.4052,333000.0
2010-04-05 10:10:00,18.51,18.53,18.51,18.52,408300.0,13.4052,13.4197,13.4052,13.4125,408300.0
2010-04-05 10:15:00,18.52,18.55,18.52,18.55,357000.0,13.4125,13.4342,13.4125,13.4342,357000.0
2010-04-05 10:20:00,18.55,18.57,18.54,18.56,564900.0,13.4342,13.4487,13.427,13.4414,564900.0
2010-04-05 10:25:00,18.56,18.57,18.53,18.54,398700.0,13.4414,13.4487,13.4197,13.427,398700.0
2010-04-05 10:30:00,18.54,18.56,18.54,18.55,223500.0,13.427,13.4414,13.427,13.4342,223500.0
2010-04-05 10:35:00,18.55,18.58,18.55,18.57,474900.0,13.4342,13.4559,13.4342,13.4487,474900.0
2010-04-05 10:40:00,18.56,18.57,18.55,18.55,720600.0,13.4414,13.4487,13.4342,13.4342,720600.0
2010-04-05 10:45:00,18.55,18.56,18.5,18.5,1111800.0,13.4342,13.4414,13.398,13.398,1111800.0
2010-04-05 10:50:00,18.5,18.54,18.5,18.54,524400.0,13.398,13.427,13.398,13.427,524400.0
2010-04-05 10:55:00,18.54,18.56,18.53,18.53,497100.0,13.427,13.4414,13.4197,13.4197,497100.0
2010-04-05 11:00:00,18.53,18.54,18.53,18.53,175200.0,13.4197,13.427,13.4197,13.4197,175200.0
2010-04-05 11:05:00,18.54,18.55,18.54,18.55,121800.0,13.427,13.4342,13.427,13.4342,121800.0
2010-04-05 11:10:00,18.55,18.55,18.53,18.53,264300.0,13.4342,13.4342,13.4197,13.4197,264300.0
2010-04-05 11:15:00,18.54,18.54,18.51,18.53,243000.0,13.427,13.427,13.4052,13.4197,243000.0
2010-04-05 11:20:00,18.53,18.55,18.53,18.54,209700.0,13.4197,13.4342,13.4197,13.427,209700.0
2010-04-05 11:25:00,18.54,18.55,18.54,18.55,468000.0,13.427,13.4342,13.427,13.4342,468000.0
2010-04-05 11:30:00,18.55,18.55,18.53,18.53,347700.0,13.4342,13.4342,13.4197,13.4197,347700.0
2010-04-05 11:35:00,18.53,18.54,18.53,18.53,715800.0,13.4197,13.427,13.4197,13.4197,715800.0
2010-04-05 11:40:00,18.53,18.54,18.53,18.53,325500.0,13.4197,13.427,13.4197,13.4197,325500.0
2010-04-05 11:45:00,18.53,18.54,18.53,18.54,246000.0,13.4197,13.427,13.4197,13.427,246000.0
2010-04-05 11:50:00,18.54,18.54,18.53,18.53,154800.0,13.427,13.427,13.4197,13.4197,154800.0
2010-04-05 11:55:00,18.53,18.54,18.53,18.54,348900.0,13.4197,13.427,13.4197,13.427,348900.0
2010-04-05 12:00:00,18.54,18.55,18.54,18.55,170700.0,13.427,13.4342,13.427,13.4342,170700.0
2010-04-05 12:05:00,18.54,18.54,18.53,18.54,152100.0,13.427,13.427,13.4197,13.427,152100.0
2010-04-05 12:10:00,18.54,18.54,18.54,18.54,139200.0,13.427,13.427,13.427,13.427,139200.0
2010-04-05 12:15:00,18.54,18.54,18.53,18.53,396600.0,13.427,13.427,13.4197,13.4197,396600.0
2010-04-05 12:20:00,18.53,18.54,18.53,18.53,362400.0,13.4197,13.427,13.4197,13.4197,362400.0
2010-04-05 12:25:00,18.53,18.54,18.53,18.53,267300.0,13.4197,13.427,13.4197,13.4197,267300.0
2010-04-05 12:30:00,18.53,18.55,18.53,18.54,207600.0,13.4197,13.4342,13.4197,13.427,207600.0
2010-04-05 12:35:00,18.54,18.55,18.53,18.53,228900.0,13.427,13.4342,13.4197,13.4197,228900.0
2010-04-05 12:40:00,18.53,18.54,18.53,18.54,133200.0,13.4197,13.427,13.4197,13.427,133200.0
2010-04-05 12:45:00,18.54,18.54,18.53,18.53,503400.0,13.427,13.427,13.4197,13.4197,503400.0
2010-04-05 12:50:00,18.53,18.55,18.53,18.55,319800.0,13.4197,13.4342,13.4197,13.4342,319800.0
2010-04-05 12:55:00,18.55,18.55,18.54,18.55,136200.0,13.4342,13.4342,13.427,13.4342,136200.0
2010-04-05 13:00:00,18.55,18.55,18.54,18.54,315300.0,13.4342,13.4342,13.427,13.427,315300.0
2010-04-05 13:05:00,18.55,18.55,18.53,18.54,356700.0,13.4342,13.4342,13.4197,13.427,356700.0
2010-04-05 13:10:00,18.54,18.55,18.54,18.55,293400.0,13.427,13.4342,13.427,13.4342,293400.0
2010-04-05 13:15:00,18.55,18.55,18.55,18.55,80100.0,13.4342,13.4342,13.4342,13.4342,80100.0
2010-04-05 13:20:00,18.55,18.55,18.53,18.53,785400.0,13.4342,13.4342,13.4197,13.4197,785400.0
2010-04-05 13:25:00,18.54,18.54,18.52,18.52,348300.0,13.427,13.427,13.4125,13.4125,348300.0
2010-04-05 13:30:00,18.52,18.54,18.52,18.53,347700.0,13.4125,13.427,13.4125,13.4197,347700.0
2010-04-05 13:35:00,18.53,18.53,18.5,18.5,291900.0,13.4197,13.4197,13.398,13.398,291900.0
2010-04-05 13:40:00,18.5,18.5,18.48,18.48,323400.0,13.398,13.398,13.3835,13.3835,323400.0
2010-04-05 13:45:00,18.48,18.48,18.47,18.47,339300.0,13.3835,13.3835,13.3763,13.3763,339300.0
2010-04-05 13:50:00,18.47,18.49,18.46,18.49,356700.0,13.3763,13.3907,13.369,13.3907,356700.0
2010-04-05 13:55:00,18.49,18.5,18.47,18.48,629100.0,13.3907,13.398,13.3763,13.3835,629100.0
2010-04-05 14:00:00,18.48,18.49,18.48,18.48,327300.0,13.3835,13.3907,13.3835,13.3835,327300.0
2010-04-05 14:05:00,18.48,18.5,18.48,18.49,202200.0,13.3835,13.398,13.3835,13.3907,202200.0
2010-04-05 14:10:00,18.49,18.5,18.48,18.48,341400.0,13.3907,13.398,13.3835,13.3835,341400.0
2010-04-05 14:15:00,18.48,18.49,18.47,18.48,406800.0,13.3835,13.3907,13.3763,13.3835,406800.0
2010-04-05 14:20:00,18.48,18.49,18.48,18.48,158100.0,13.3835,13.3907,13.3835,13.3835,158100.0
2010-04-05 14:25:00,18.48,18.5,18.48,18.5,172800.0,13.3835,13.398,13.3835,13.398,172800.0
2010-04-05 14:30:00,18.5,18.5,18.49,18.49,330000.0,13.398,13.398,13.3907,13.3907,330000.0
2010-04-05 14:35:00,18.49,18.5,18.48,18.49,298800.0,13.3907,13.398,13.3835,13.3907,298800.0
2010-04-05 14:40:00,18.49,18.51,18.49,18.5,247200.0,13.3907,13.4052,13.3907,13.398,247200.0
2010-04-05 14:45:00,18.5,18.52,18.5,18.51,312300.0,13.398,13.4125,13.398,13.4052,312300.0
2010-04-05 14:50:00,18.52,18.52,18.49,18.49,492300.0,13.4125,13.4125,13.3907,13.3907,492300.0
2010-04-05 14:55:00,18.49,18.49,18.47,18.47,378000.0,13.3907,13.3907,13.3763,13.3763,378000.0
2010-04-05 15:00:00,18.48,18.49,18.47,18.48,252000.0,13.3835,13.3907,13.3763,13.3835,252000.0
2010-04-05 15:05:00,18.49,18.49,18.48,18.48,209700.0,13.3907,13.3907,13.3835,13.3835,209700.0
2010-04-05 15:10:00,18.48,18.5,18.48,18.5,326400.0,13.3835,13.398,13.3835,13.398,326400.0
2010-04-05 15:15:00,18.5,18.5,18.49,18.5,306900.0,13.398,13.398,13.3907,13.398,306900.0
2010-04-05 15:20:00,18.5,18.51,18.5,18.5,358800.0,13.398,13.4052,13.398,13.398,358800.0
2010-04-05 15:25:00,18.5,18.5,18.49,18.49,224400.0,13.398,13.398,13.3907,13.3907,224400.0
2010-04-05 15:30:00,18.49,18.5,18.47,18.48,273300.0,13.3907,13.398,13.3763,13.3835,273300.0
2010-04-05 15:35:00,18.48,18.49,18.45,18.46,642000.0,13.3835,13.3907,13.3618,13.369,642000.0
2010-04-05 15:40:00,18.46,18.47,18.45,18.47,352500.0,13.369,13.3763,13.3618,13.3763,352500.0
2010-04-05 15:45:00,18.47,18.49,18.47,18.48,694500.0,13.3763,13.3907,13.3763,13.3835,694500.0
2010-04-05 15:50:00,18.48,18.5,18.48,18.49,664500.0,13.3835,13.398,13.3835,13.3907,664500.0
2010-04-05 15:55:00,18.49,18.5,18.49,18.49,1272600.0,13.3907,13.398,13.3907,13.3907,1272600.0
2010-04-06 09:30:00,18.48,18.52,18.47,18.47,774000.0,13.3835,13.4125,13.3763,13.3763,774000.0
2010-04-06 09:35:00,18.47,18.48,18.44,18.44,653400.0,13.3763,13.3835,13.3545,13.3545,653400.0
2010-04-06 09:40:00,18.45,18.5,18.44,18.49,420300.0,13.3618,13.398,13.3545,13.3907,420300.0
2010-04-06 09:45:00,18.5,18.52,18.49,18.5,669300.0,13.398,13.4125,13.3907,13.398,669300.0
2010-04-06 09:50:00,18.5,18.51,18.49,18.51,366300.0,13.398,13.4052,13.3907,13.4052,366300.0
2010-04-06 09:55:00,18.51,18.51,18.47,18.49,332700.0,13.4052,13.4052,13.3763,13.3907,332700.0
2010-04-06 10:00:00,18.49,18.52,18.48,18.52,700200.0,13.3907,13.4125,13.3835,13.4125,700200.0
2010-04-06 10:05:00,18.52,18.52,18.48,18.49,669000.0,13.4125,13.4125,13.3835,13.3907,669000.0
2010-04-06 10:10:00,18.49,18.5,18.47,18.47,377700.0,13.3907,13.398,13.3763,13.3763,377700.0
2010-04-06 10:15:00,18.48,18.48,18.44,18.45,616800.0,13.3835,13.3835,13.3545,13.3618,616800.0
2010-04-06 10:20:00,18.46,18.46,18.43,18.46,440100.0,13.369,13.369,13.3473,13.369,440100.0
2010-04-06 10:25:00,18.46,18.47,18.45,18.47,417000.0,13.369,13.3763,13.3618,13.3763,417000.0
2010-04-06 10:30:00,18.46,18.5,18.46,18.5,828000.0,13.369,13.398,13.369,13.398,828000.0
2010-04-06 10:35:00,18.5,18.51,18.49,18.51,544200.0,13.398,13.4052,13.3907,13.4052,544200.0
2010-04-06 10:40:00,18.51,18.52,18.48,18.48,504900.0,13.4052,13.4125,13.3835,13.3835,504900.0
2010-04-06 10:45:00,18.48,18.49,18.47,18.47,177600.0,13.3835,13.3907,13.3763,13.3763,177600.0
2010-04-06 10:50:00,18.47,18.49,18.47,18.48,240000.0,13.3763,13.3907,13.3763,13.3835,240000.0
2010-04-06 10:55:00,18.49,18.49,18.47,18.49,258300.0,13.3907,13.3907,13.3763,13.3907,258300.0
2010-04-06 11:00:00,18.49,18.5,18.48,18.48,226500.0,13.3907,13.398,13.3835,13.3835,226500.0
2010-04-06 11:05:00,18.48,18.49,18.48,18.48,147600.0,13.3835,13.3907,13.3835,13.3835,147600.0
2010-04-06 11:10:00,18.48,18.49,18.48,18.49,190200.0,13.3835,13.3907,13.3835,13.3907,190200.0
2010-04-06 11:15:00,18.49,18.49,18.48,18.49,233100.0,13.3907,13.3907,13.3835,13.3907,233100.0
2010-04-06 11:20:00,18.49,18.49,18.48,18.49,271800.0,13.3907,13.3907,13.3835,13.3907,271800.0
2010-04-06 11:25:00,18.48,18.5,18.48,18.5,265800.0,13.3835,13.398,13.3835,13.398,265800.0
2010-04-06 11:30:00,18.5,18.5,18.49,18.5,287100.0,13.398,13.398,13.3907,13.398,287100.0
2010-04-06 11:35:00,18.5,18.5,18.49,18.49,284700.0,13.398,13.398,13.3907,13.3907,284700.0
2010-04-06 11:40:00,18.49,18.49,18.47,18.47,570900.0,13.3907,13.3907,13.3763,13.3763,570900.0
2010-04-06 11:45:00,18.47,18.48,18.46,18.46,434400.0,13.3763,13.3835,13.369,13.369,434400.0
2010-04-06 11:50:00,18.46,18.47,18.46,18.47,295200.0,13.369,13.3763,13.369,13.3763,295200.0
2010-04-06 11:55:00,18.47,18.47,18.46,18.47,145200.0,13.3763,13.3763,13.369,13.3763,145200.0
2010-04-06 12:00:00,18.47,18.47,18.46,18.46,162300.0,13.3763,13.3763,13.369,13.369,162300.0
2010-04-06 12:05:00,18.47,18.47,18.46,18.47,150300.0,13.3763,13.3763,13.369,13.3763,150300.0
2010-04-06 12:10:00,18.47,18.47,18.46,18.46,180000.0,13.3763,13.3763,13.369,13.369,180000.0
2010-04-06 12:15:00,18.47,18.49,18.46,18.48,177300.0,13.3763,13.3907,13.369,13.3835,177300.0
2010-04-06 12:20:00,18.49,18.49,18.48,18.49,142500.0,13.3907,13.3907,13.3835,13.3907,142500.0
2010-04-06 12:25:00,18.49,18.5,18.49,18.5,269100.0,13.3907,13.398,13.3907,13.398,269100.0
2010-04-06 12:30:00,18.5,18.5,18.5,18.5,255300.0,13.398,13.398,13.398,13.398,255300.0
2010-04-06 12:35:00,18.5,18.5,18.5,18.5,169500.0,13.398,13.398,13.398,13.398,169500.0
2010-04-06 12:40:00,18.5,18.51,18.5,18.5,312000.0,13.398,13.4052,13.398,13.398,312000.0
2010-04-06 12:45:00,18.5,18.51,18.5,18.5,293100.0,13.398,13.4052,13.398,13.398,293100.0
2010-04-06 12:50:00,18.5,18.5,18.5,18.5,81600.0,13.398,13.398,13.398,13.398,81600.0
2010-04-06 12:55:00,18.5,18.5,18.48,18.5,296400.0,13.398,13.398,13.3835,13.398,296400.0
2010-04-06 13:00:00,18.5,18.5,18.5,18.5,90900.0,13.398,13.398,13.398,13.398,90900.0
2010-04-06 13:05:00,18.5,18.51,18.5,18.51,166800.0,13.398,13.4052,13.398,13.4052,166800.0
2010-04-06 13:10:00,18.51,18.51,18.5,18.5,124200.0,13.4052,13.4052,13.398,13.398,124200.0
2010-04-06 13:15:00,18.5,18.5,18.49,18.49,72900.0,13.398,13.398,13.3907,13.3907,72900.0
2010-04-06 13:20:00,18.49,18.51,18.49,18.51,229200.0,13.3907,13.4052,13.3907,13.4052,229200.0
2010-04-06 13:25:00,18.51,18.51,18.49,18.49,240000.0,13.4052,13.4052,13.3907,13.3907,240000.0
2010-04-06 13:30:00,18.49,18.49,18.47,18.48,252000.0,13.3907,13.3907,13.3763,13.3835,252000.0
2010-04-06 13:35:00,18.48,18.49,18.47,18.49,220800.0,13.3835,13.3907,13.3763,13.3907,220800.0
2010-04-06 13:40:00,18.49,18.49,18.48,18.48,193500.0,13.3907,13.3907,13.3835,13.3835,193500.0
2010-04-06 13:45:00,18.49,18.49,18.47,18.48,196200.0,13.3907,13.3907,13.3763,13.3835,196200.0
2010-04-06 13:50:00,18.48,18.49,18.47,18.49,186000.0,13.3835,13.3907,13.3763,13.3907,186000.0
2010-04-06 13:55:00,18.49,18.49,18.48,18.49,118200.0,13.3907,13.3907,13.3835,13.3907,118200.0
2010-04-06 14:00:00,18.49,18.49,18.47,18.48,285300.0,13.3907,13.3907,13.3763,13.3835,285300.0
2010-04-06 14:05:00,18.48,18.48,18.47,18.48,198600.0,13.3835,13.3835,13.3763,13.3835,198600.0
2010-04-06 14:10:00,18.48,18.48,18.47,18.48,322800.0,13.3835,13.3835,13.3763,13.3835,322800.0
2010-04-06 14:15:00,18.48,18.5,18.48,18.5,208500.0,13.3835,13.398,13.3835,13.398,208500.0
2010-04-06 14:20:00,18.5,18.51,18.49,18.5,299100.0,13.398,13.4052,13.3907,13.398,299100.0
2010-04-06 14:25:00,18.5,18.51,18.5,18.51,273900.0,13.398,13.4052,13.398,13.4052,273900.0
2010-04-06 14:30:00,18.51,18.51,18.5,18.51,517800.0,13.4052,13.4052,13.398,13.4052,517800.0
2010-04-06 14:35:00,18.51,18.51,18.5,18.51,330600.0,13.4052,13.4052,13.398,13.4052,330600.0
2010-04-06 14:40:00,18.51,18.52,18.51,18.52,229800.0,13.4052,13.4125,13.4052,13.4125,229800.0
2010-04-06 14:45:00,18.52,18.52,18.51,18.51,265800.0,13.4125,13.4125,13.4052,13.4052,265800.0
2010-04-06 14:50:00,18.51,18.52,18.51,18.51,296400.0,13.4052,13.4125,13.4052,13.4052,296400.0
2010-04-06 14:55:00,18.51,18.51,18.51,18.51,132000.0,13.4052,13.4052,13.4052,13.4052,132000.0
2010-04-06 15:00:00,18.51,18.52,18.51,18.51,477600.0,13.4052,13.4125,13.4052,13.4052,477600.0
2010-04-06 15:05:00,18.51,18.51,18.5,18.51,286200.0,13.4052,13.4052,13.398,13.4052,286200.0
2010-04-06 15:10:00,18.51,18.52,18.51,18.52,270300.0,13.4052,13.4125,13.4052,13.4125,270300.0
2010-04-06 15:15:00,18.52,18.52,18.51,18.51,360900.0,13.4125,13.4125,13.4052,13.4052,360900.0
2010-04-06 15:20:00,18.51,18.51,18.49,18.5,546600.0,13.4052,13.4052,13.3907,13.398,546600.0
2010-04-06 15:25:00,18.5,18.51,18.5,18.51,233400.0,13.398,13.4052,13.398,13.4052,233400.0
2010-04-06 15:30:00,18.51,18.52,18.51,18.51,254400.0,13.4052,13.4125,13.4052,13.4052,254400.0
2010-04-06 15:35:00,18.52,18.54,18.51,18.53,735600.0,13.4125,13.427,13.4052,13.4197,735600.0
2010-04-06 15:40:00,18.53,18.54,18.53,18.54,579600.0,13.4197,13.427,13.4197,13.427,579600.0
2010-04-06 15:45:00,18.53,18.54,18.53,18.53,822000.0,13.4197,13.427,13.4197,13.4197,822000.0
2010-04-06 15:50:00,18.54,18.54,18.51,18.52,756000.0,13.427,13.427,13.4052,13.4125,756000.0
2010-04-06 15:55:00,18.52,18.52,18.5,18.51,1443000.0,13.4125,13.4125,13.398,13.4052,1443000.0
2010-04-07 09:30:00,18.5,18.52,18.45,18.46,701100.0,13.398,13.4125,13.3618,13.369,701100.0
2010-04-07 09:35:00,18.46,18.48,18.45,18.48,838500.0,13.369,13.3835,13.3618,13.3835,838500.0
2010-04-07 09:40:00,18.48,18.51,18.47,18.51,609300.0,13.3835,13.4052,13.3763,13.4052,609300.0
2010-04-07 09:45:00,18.51,18.54,18.51,18.54,618300.0,13.4052,13.427,13.4052,13.427,618300.0
2010-04-07 09:50:00,18.54,18.56,18.52,18.52,666900.0,13.427,13.4414,13.4125,13.4125,666900.0
2010-04-07 09:55:00,18.52,18.54,18.52,18.53,459600.0,13.4125,13.427,13.4125,13.4197,459600.0
2010-04-07 10:00:00,18.52,18.53,18.52,18.52,547500.0,13.4125,13.4197,13.4125,13.4125,547500.0
2010-04-07 10:05:00,18.52,18.53,18.49,18.51,520800.0,13.4125,13.4197,13.3907,13.4052,520800.0
2010-04-07 10:10:00,18.51,18.51,18.48,18.5,423600.0,13.4052,13.4052,13.3835,13.398,423600.0
2010-04-07 10:15:00,18.5,18.52,18.49,18.52,308700.0,13.398,13.4125,13.3907,13.4125,308700.0
2010-04-07 10:20:00,18.52,18.53,18.5,18.53,799200.0,13.4125,13.4197,13.398,13.4197,799200.0
2010-04-07 10:25:00,18.53,18.55,18.52,18.52,519900.0,13.4197,13.4342,13.4125,13.4125,519900.0
2010-04-07 10:30:00,18.53,18.53,18.51,18.51,487200.0,13.4197,13.4197,13.4052,13.4052,487200.0
2010-04-07 10:35:00,18.51,18.54,18.51,18.53,291300.0,13.4052,13.427,13.4052,13.4197,291300.0
2010-04-07 10:40:00,18.54,18.54,18.49,18.5,525000.0,13.427,13.427,13.3907,13.398,525000.0
2010-04-07 10:45:00,18.5,18.51,18.48,18.49,636000.0,13.398,13.4052,13.3835,13.3907,636000.0
2010-04-07 10:50:00,18.49,18.51,18.49,18.5,456600.0,13.3907,13.4052,13.3907,13.398,456600.0
2010-04-07 10:55:00,18.5,18.53,18.5,18.51,412800.0,13.398,13.4197,13.398,13.4052,412800.0
2010-04-07 11:00:00,18.51,18.54,18.51,18.52,591600.0,13.4052,13.427,13.4052,13.4125,591600.0
2010-04-07 11:05:00,18.52,18.56,18.51,18.56,444300.0,13.4125,13.4414,13.4052,13.4414,444300.0
2010-04-07 11:10:00,18.55,18.56,18.55,18.56,281700.0,13.4342,13.4414,13.4342,13.4414,281700.0
2010-04-07 11:15:00,18.56,18.56,18.54,18.56,302400.0,13.4414,13.4414,13.427,13.4414,302400.0
2010-04-07 11:20:00,18.56,18.57,18.56,18.57,266100.0,13.4414,13.4487,13.4414,13.4487,266100.0
2010-04-07 11:25:00,18.57,18.6,18.57,18.59,504600.0,13.4487,13.4704,13.4487,13.4632,504600.0
2010-04-07 11:30:00,18.59,18.6,18.58,18.59,349500.0,13.4632,13.4704,13.4559,13.4632,349500.0
2010-04-07 11:35:00,18.59,18.6,18.58,18.58,321300.0,13.4632,13.4704,13.4559,13.4559,321300.0
2010-04-07 11:40:00,18.59,18.61,18.58,18.6,234000.0,13.4632,13.4777,13.4559,13.4704,234000.0
2010-04-07 11:45:00,18.6,18.62,18.6,18.62,239400.0,13.4704,13.4849,13.4704,13.4849,239400.0
2010-04-07 11:50:00,18.62,18.63,18.62,18.63,937200.0,13.4849,13.4921,13.4849,13.4921,937200.0
2010-04-07 11:55:00,18.63,18.63,18.6,18.61,309900.0,13.4921,13.4921,13.4704,13.4777,309900.0
2010-04-07 12:00:00,18.61,18.62,18.6,18.6,282000.0,13.4777,13.4849,13.4704,13.4704,282000.0
2010-04-07 12:05:00,18.61,18.62,18.6,18.62,193800.0,13.4777,13.4849,13.4704,13.4849,193800.0
2010-04-07 12:10:00,18.62,18.63,18.6,18.63,238800.0,13.4849,13.4921,13.4704,13.4921,238800.0
2010-04-07 12:15:00,18.63,18.63,18.59,18.59,393600.0,13.4921,13.4921,13.4632,13.4632,393600.0
2010-04-07 12:20:00,18.59,18.61,18.59,18.59,192000.0,13.4632,13.4777,13.4632,13.4632,192000.0
2010-04-07 12:25:00,18.59,18.59,18.57,18.57,222300.0,13.4632,13.4632,13.4487,13.4487,222300.0
2010-04-07 12:30:00,18.58,18.58,18.57,18.57,115800.0,13.4559,13.4559,13.4487,13.4487,115800.0
2010-04-07 12:35:00,18.57,18.59,18.56,18.57,299100.0,13.4487,13.4632,13.4414,13.4487,299100.0
2010-04-07 12:40:00,18.57,18.58,18.57,18.57,167100.0,13.4487,13.4559,13.4487,13.4487,167100.0
2010-04-07 12:45:00,18.57,18.59,18.57,18.58,159300.0,13.4487,13.4632,13.4487,13.4559,159300.0
2010-04-07 12:50:00,18.58,18.58,18.56,18.57,151200.0,13.4559,13.4559,13.4414,13.4487,151200.0
2010-04-07 12:55:00,18.57,18.59,18.57,18.59,173100.0,13.4487,13.4632,13.4487,13.4632,173100.0
2010-04-07 13:00:00,18.59,18.61,18.59,18.61,257700.0,13.4632,13.4777,13.4632,13.4777,257700.0
2010-04-07 13:05:00,18.6,18.61,18.6,18.6,189600.0,13.4704,13.4777,13.4704,13.4704,189600.0
2010-04-07 13:10:00,18.6,18.61,18.59,18.59,245100.0,13.4704,13.4777,13.4632,13.4632,245100.0
2010-04-07 13:15:00,18.59,18.59,18.56,18.56,1027200.0,13.4632,13.4632,13.4414,13.4414,1027200.0
2010-04-07 13:20:00,18.56,18.58,18.56,18.58,231900.0,13.4414,13.4559,13.4414,13.4559,231900.0
2010-04-07 13:25:00,18.58,18.58,18.57,18.57,228600.0,13.4559,13.4559,13.4487,13.4487,228600.0
2010-04-07 13:30:00,18.57,18.57,18.52,18.55,270900.0,13.4487,13.4487,13.4125,13.4342,270900.0
2010-04-07 13:35:00,18.55,18.57,18.55,18.57,302700.0,13.4342,13.4487,13.4342,13.4487,302700.0
2010-04-07 13:40:00,18.57,18.57,18.54,18.54,354300.0,13.4487,13.4487,13.427,13.427,354300.0
2010-04-07 13:45:00,18.54,18.54,18.53,18.53,375900.0,13.427,13.427,13.4197,13.4197,375900.0
2010-04-07 13:50:00,18.53,18.54,18.52,18.54,324000.0,13.4197,13.427,13.4125,13.427,324000.0
2010-04-07 13:55:00,18.54,18.55,18.52,18.52,438300.0,13.427,13.4342,13.4125,13.4125,438300.0
2010-04-07 14:00:00,18.52,18.53,18.51,18.52,395400.0,13.4125,13.4197,13.4052,13.4125,395400.0
2010-04-07 14:05:00,18.52,18.53,18.52,18.53,256800.0,13.4125,13.4197,13.4125,13.4197,256800.0
2010-04-07 14:10:00,18.53,18.54,18.53,18.53,346500.0,13.4197,13.427,13.4197,13.4197,346500.0
2010-04-07 14:15:00,18.53,18.54,18.52,18.54,394500.0,13.4197,13.427,13.4125,13.427,394500.0
2010-04-07 14:20:00,18.54,18.54,18.52,18.53,378300.0,13.427,13.427,13.4125,13.4197,378300.0
2010-04-07 14:25:00,18.53,18.54,18.51,18.52,370800.0,13.4197,13.427,13.4052,13.4125,370800.0
2010-04-07 14:30:00,18.52,18.52,18.49,18.5,913800.0,13.4125,13.4125,13.3907,13.398,913800.0
2010-04-07 14:35:00,18.5,18.52,18.49,18.51,316200.0,13.398,13.4125,13.3907,13.4052,316200.0
2010-04-07 14:40:00,18.51,18.52,18.5,18.51,385800.0,13.4052,13.4125,13.398,13.4052,385800.0
2010-04-07 14:45:00,18.51,18.52,18.49,18.49,326100.0,13.4052,13.4125,13.3907,13.3907,326100.0
2010-04-07 14:50:00,18.49,18.5,18.46,18.46,824400.0,13.3907,13.398,13.369,13.369,824400.0
2010-04-07 14:55:00,18.47,18.47,18.44,18.45,640200.0,13.3763,13.3763,13.3545,13.3618,640200.0
2010-04-07 15:00:00,18.45,18.45,18.4,18.41,1221300.0,13.3618,13.3618,13.3256,13.3328,1221300.0
2010-04-07 15:05:00,18.41,18.41,18.38,18.4,1194900.0,13.3328,13.3328,13.3111,13.3256,1194900.0
2010-04-07 15:10:00,18.4,18.43,18.39,18.41,722400.0,13.3256,13.3473,13.3183,13.3328,722400.0
2010-04-07 15:15:00,18.41,18.43,18.39,18.42,640500.0,13.3328,13.3473,13.3183,13.3401,640500.0
2010-04-07 15:20:00,18.43,18.43,18.41,18.42,245700.0,13.3473,13.3473,13.3328,13.3401,245700.0
2010-04-07 15:25:00,18.43,18.44,18.42,18.44,528600.0,13.3473,13.3545,13.3401,13.3545,528600.0
2010-04-07 15:30:00,18.44,18.44,18.42,18.44,479700.0,13.3545,13.3545,13.3401,13.3545,479700.0
2010-04-07 15:35:00,18.44,18.46,18.43,18.45,755100.0,13.3545,13.369,13.3473,13.3618,755100.0
2010-04-07 15:40:00,18.45,18.47,18.45,18.46,635100.0,13.3618,13.3763,13.3618,13.369,635100.0
2010-04-07 15:45:00,18.46,18.47,18.45,18.45,525000.0,13.369,13.3763,13.3618,13.3618,525000.0
2010-04-07 15:50:00,18.45,18.46,18.43,18.43,928500.0,13.3618,13.369,13.3473,13.3473,928500.0
2010-04-07 15:55:00,18.43,18.44,18.42,18.43,1787100.0,13.3473,13.3545,13.3401,13.3473,1787100.0
2010-04-08 09:30:00,18.43,18.46,18.39,18.41,964200.0,13.3473,13.369,13.3183,13.3328,964200.0
2010-04-08 09:35:00,18.41,18.44,18.41,18.41,1057500.0,13.3328,13.3545,13.3328,13.3328,1057500.0
2010-04-08 09:40:00,18.41,18.54,18.41,18.53,1583700.0,13.3328,13.427,13.3328,13.4197,1583700.0
2010-04-08 09:45:00,18.53,18.53,18.47,18.49,739500.0,13.4197,13.4197,13.3763,13.3907,739500.0
2010-04-08 09:50:00,18.49,18.5,18.45,18.46,506400.0,13.3907,13.398,13.3618,13.369,506400.0
2010-04-08 09:55:00,18.46,18.47,18.43,18.47,714900.0,13.369,13.3763,13.3473,13.3763,714900.0
2010-04-08 10:00:00,18.47,18.51,18.47,18.5,495600.0,13.3763,13.4052,13.3763,13.398,495600.0
2010-04-08 10:05:00,18.5,18.51,18.5,18.5,451200.0,13.398,13.4052,13.398,13.398,451200.0
2010-04-08 10:10:00,18.5,18.53,18.5,18.51,505500.0,13.398,13.4197,13.398,13.4052,505500.0
2010-04-08 10:15:00,18.51,18.53,18.48,18.49,662400.0,13.4052,13.4197,13.3835,13.3907,662400.0
2010-04-08 10:20:00,18.49,18.5,18.48,18.49,369000.0,13.3907,13.398,13.3835,13.3907,369000.0
2010-04-08 10:25:00,18.49,18.5,18.48,18.49,249300.0,13.3907,13.398,13.3835,13.3907,249300.0
2010-04-08 10:30:00,18.5,18.5,18.49,18.5,262800.0,13.398,13.398,13.3907,13.398,262800.0
2010-04-08 10:35:00,18.5,18.53,18.5,18.51,474600.0,13.398,13.4197,13.398,13.4052,474600.0
2010-04-08 10:40:00,18.51,18.52,18.5,18.5,477600.0,13.4052,13.4125,13.398,13.398,477600.0
2010-04-08 10:45:00,18.5,18.52,18.5,18.52,241200.0,13.398,13.4125,13.398,13.4125,241200.0
2010-04-08 10:50:00,18.52,18.52,18.51,18.52,269700.0,13.4125,13.4125,13.4052,13.4125,269700.0
2010-04-08 10:55:00,18.52,18.52,18.5,18.5,488400.0,13.4125,13.4125,13.398,13.398,488400.0
2010-04-08 11:00:00,18.5,18.52,18.5,18.52,213900.0,13.398,13.4125,13.398,13.4125,213900.0
2010-04-08 11:05:00,18.52,18.52,18.5,18.5,288000.0,13.4125,13.4125,13.398,13.398,288000.0
2010-04-08 11:10:00,18.5,18.51,18.5,18.51,304200.0,13.398,13.4052,13.398,13.4052,304200.0
2010-04-08 11:15:00,18.51,18.52,18.51,18.51,187200.0,13.4052,13.4125,13.4052,13.4052,187200.0
2010-04-08 11:20:00,18.51,18.53,18.51,18.52,489300.0,13.4052,13.4197,13.4052,13.4125,489300.0
2010-04-08 11:25:00,18.52,18.52,18.51,18.52,228300.0,13.4125,13.4125,13.4052,13.4125,228300.0
2010-04-08 11:30:00,18.52,18.55,18.52,18.54,843000.0,13.4125,13.4342,13.4125,13.427,843000.0
2010-04-08 11:35:00,18.54,18.57,18.54,18.55,557400.0,13.427,13.4487,13.427,13.4342,557400.0
2010-04-08 11:40:00,18.55,18.56,18.53,18.53,320400.0,13.4342,13.4414,13.4197,13.4197,320400.0
2010-04-08 11:45:00,18.53,18.54,18.53,18.54,302700.0,13.4197,13.427,13.4197,13.427,302700.0
2010-04-08 11:50:00,18.54,18.54,18.52,18.52,237000.0,13.427,13.427,13.4125,13.4125,237000.0
2010-04-08 11:55:00,18.53,18.53,18.51,18.52,273300.0,13.4197,13.4197,13.4052,13.4125,273300.0
2010-04-08 12:00:00,18.52,18.52,18.5,18.51,222000.0,13.4125,13.4125,13.398,13.4052,222000.0
2010-04-08 12:05:00,18.5,18.51,18.46,18.46,386700.0,13.398,13.4052,13.369,13.369,386700.0
2010-04-08 12:10:00,18.46,18.48,18.46,18.47,398400.0,13.369,13.3835,13.369,13.3763,398400.0
2010-04-08 12:15:00,18.47,18.48,18.46,18.47,323700.0,13.3763,13.3835,13.369,13.3763,323700.0
2010-04-08 12:20:00,18.47,18.47,18.46,18.46,384000.0,13.3763,13.3763,13.369,13.369,384000.0
2010-04-08 12:25:00,18.46,18.48,18.45,18.47,512700.0,13.369,13.3835,13.3618,13.3763,512700.0
2010-04-08 12:30:00,18.48,18.48,18.45,18.45,523200.0,13.3835,13.3835,13.3618,13.3618,523200.0
2010-04-08 12:35:00,18.45,18.45,18.44,18.45,265200.0,13.3618,13.3618,13.3545,13.3618,265200.0
2010-04-08 12:40:00,18.45,18.47,18.45,18.46,177300.0,13.3618,13.3763,13.3618,13.369,177300.0
2010-04-08 12:45:00,18.47,18.48,18.46,18.48,237900.0,13.3763,13.3835,13.369,13.3835,237900.0
2010-04-08 12:50:00,18.48,18.48,18.47,18.48,227100.0,13.3835,13.3835,13.3763,13.3835,227100.0
2010-04-08 12:55:00,18.48,18.49,18.47,18.48,294900.0,13.3835,13.3907,13.3763,13.3835,294900.0
2010-04-08 13:00:00,18.48,18.49,18.47,18.49,358500.0,13.3835,13.3907,13.3763,13.3907,358500.0
2010-04-08 13:05:00,18.49,18.5,18.48,18.5,321600.0,13.3907,13.398,13.3835,13.398,321600.0
2010-04-08 13:10:00,18.5,18.5,18.49,18.5,217800.0,13.398,13.398,13.3907,13.398,217800.0
2010-04-08 13:15:00,18.5,18.5,18.48,18.49,198000.0,13.398,13.398,13.3835,13.3907,198000.0
2010-04-08 13:20:00,18.49,18.5,18.48,18.48,285600.0,13.3907,13.398,13.3835,13.3835,285600.0
2010-04-08 13:25:00,18.48,18.49,18.47,18.49,121800.0,13.3835,13.3907,13.3763,13.3907,121800.0
2010-04-08 13:30:00,18.49,18.5,18.49,18.5,280500.0,13.3907,13.398,13.3907,13.398,280500.0
2010-04-08 13:35:00,18.5,18.5,18.49,18.49,298200.0,13.398,13.398,13.3907,13.3907,298200.0
2010-04-08 13:40:00,18.49,18.5,18.49,18.5,233400.0,13.3907,13.398,13.3907,13.398,233400.0
2010-04-08 13:45:00,18.5,18.5,18.48,18.48,206100.0,13.398,13.398,13.3835,13.3835,206100.0
2010-04-08 13:50:00,18.48,18.48,18.45,18.46,395100.0,13.3835,13.3835,13.3618,13.369,395100.0
2010-04-08 13:55:00,18.45,18.46,18.45,18.45,308400.0,13.3618,13.369,13.3618,13.3618,308400.0
2010-04-08 14:00:00,18.45,18.47,18.45,18.46,336300.0,13.3618,13.3763,13.3618,13.369,336300.0
2010-04-08 14:05:00,18.47,18.47,18.44,18.45,260100.0,13.3763,13.3763,13.3545,13.3618,260100.0
2010-04-08 14:10:00,18.44,18.45,18.43,18.44,343800.0,13.3545,13.3618,13.3473,13.3545,343800.0
2010-04-08 14:15:00,18.44,18.46,18.44,18.46,245400.0,13.3545,13.369,13.3545,13.369,245400.0
2010-04-08 14:20:00,18.46,18.47,18.45,18.46,122700.0,13.369,13.3763,13.3618,13.369,122700.0
2010-04-08 14:25:00,18.46,18.47,18.46,18.47,215700.0,13.369,13.3763,13.369,13.3763,215700.0
2010-04-08 14:30:00,18.47,18.47,18.46,18.47,261000.0,13.3763,13.3763,13.369,13.3763,261000.0
2010-04-08 14:35:00,18.47,18.48,18.47,18.48,201600.0,13.3763,13.3835,13.3763,13.3835,201600.0
2010-04-08 14:40:00,18.48,18.49,18.48,18.48,277500.0,13.3835,13.3907,13.3835,13.3835,277500.0
2010-04-08 14:45:00,18.48,18.5,18.48,18.5,270000.0,13.3835,13.398,13.3835,13.398,270000.0
2010-04-08 14:50:00,18.5,18.51,18.49,18.5,238500.0,13.398,13.4052,13.3907,13.398,238500.0
2010-04-08 14:55:00,18.5,18.51,18.48,18.48,262500.0,13.398,13.4052,13.3835,13.3835,262500.0
2010-04-08 15:00:00,18.48,18.5,18.48,18.5,260400.0,13.3835,13.398,13.3835,13.398,260400.0
2010-04-08 15:05:00,18.5,18.5,18.49,18.49,274500.0,13.398,13.398,13.3907,13.3907,274500.0
2010-04-08 15:10:00,18.49,18.5,18.48,18.48,256200.0,13.3907,13.398,13.3835,13.3835,256200.0
2010-04-08 15:15:00,18.48,18.5,18.48,18.49,214200.0,13.3835,13.398,13.3835,13.3907,214200.0
2010-04-08 15:20:00,18.49,18.5,18.49,18.5,242400.0,13.3907,13.398,13.3907,13.398,242400.0
2010-04-08 15:25:00,18.5,18.5,18.48,18.48,386100.0,13.398,13.398,13.3835,13.3835,386100.0
2010-04-08 15:30:00,18.48,18.5,18.48,18.49,448500.0,13.3835,13.398,13.3835,13.3907,448500.0
2010-04-08 15:35:00,18.49,18.5,18.48,18.48,515100.0,13.3907,13.398,13.3835,13.3835,515100.0
2010-04-08 15:40:00,18.48,18.48,18.47,18.47,558300.0,13.3835,13.3835,13.3763,13.3763,558300.0
2010-04-08 15:45:00,18.47,18.48,18.46,18.47,482700.0,13.3763,13.3835,13.369,13.3763,482700.0
2010-04-08 15:50:00,18.47,18.47,18.47,18.47,543900.0,13.3763,13.3763,13.3763,13.3763,543900.0
2010-04-08 15:55:00,18.47,18.47,18.45,18.46,1298100.0,13.3763,13.3763,13.3618,13.369,1298100.0
2010-04-09 09:30:00,18.46,18.46,18.41,18.43,983100.0,13.369,13.369,13.3328,13.3473,983100.0
2010-04-09 09:35:00,18.43,18.43,18.39,18.4,912300.0,13.3473,13.3473,13.3183,13.3256,912300.0
2010-04-09 09:40:00,18.4,18.4,18.34,18.35,1009800.0,13.3256,13.3256,13.2821,13.2894,1009800.0
2010-04-09 09:45:00,18.35,18.38,18.35,18.38,697500.0,13.2894,13.3111,13.2894,13.3111,697500.0
2010-04-09 09:50:00,18.38,18.41,18.38,18.38,520200.0,13.3111,13.3328,13.3111,13.3111,520200.0
2010-04-09 09:55:00,18.38,18.39,18.36,18.37,532500.0,13.3111,13.3183,13.2966,13.3038,532500.0
2010-04-09 10:00:00,18.38,18.41,18.37,18.4,592500.0,13.3111,13.3328,13.3038,13.3256,592500.0
2010-04-09 10:05:00,18.4,18.43,18.39,18.43,565200.0,13.3256,13.3473,13.3183,13.3473,565200.0
2010-04-09 10:10:00,18.43,18.43,18.38,18.39,442800.0,13.3473,13.3473,13.3111,13.3183,442800.0
2010-04-09 10:15:00,18.38,18.39,18.35,18.35,596100.0,13.3111,13.3183,13.2894,13.2894,596100.0
2010-04-09 10:20:00,18.35,18.36,18.34,18.35,478200.0,13.2894,13.2966,13.2821,13.2894,478200.0
2010-04-09 10:25:00,18.35,18.37,18.32,18.33,1096800.0,13.2894,13.3038,13.2676,13.2749,1096800.0
2010-04-09 10:30:00,18.32,18.34,18.29,18.3,912900.0,13.2676,13.2821,13.2459,13.2531,912900.0
2010-04-09 10:35:00,18.3,18.33,18.26,18.26,930600.0,13.2531,13.2749,13.2242,13.2242,930600.0
2010-04-09 10:40:00,18.26,18.27,18.21,18.26,2415000.0,13.2242,13.2314,13.188,13.2242,2415000.0
2010-04-09 10:45:00,18.26,18.33,18.25,18.31,1072200.0,13.2242,13.2749,13.2169,13.2604,1072200.0
2010-04-09 10:50:00,18.31,18.32,18.3,18.31,575700.0,13.2604,13.2676,13.2531,13.2604,575700.0
2010-04-09 10:55:00,18.31,18.35,18.31,18.35,433500.0,13.2604,13.2894,13.2604,13.2894,433500.0
2010-04-09 11:00:00,18.35,18.36,18.34,18.34,401100.0,13.2894,13.2966,13.2821,13.2821,401100.0
2010-04-09 11:05:00,18.34,18.35,18.33,18.35,256500.0,13.2821,13.2894,13.2749,13.2894,256500.0
2010-04-09 11:10:00,18.35,18.36,18.34,18.35,241800.0,13.2894,13.2966,13.2821,13.2894,241800.0
2010-04-09 11:15:00,18.35,18.36,18.35,18.36,267600.0,13.2894,13.2966,13.2894,13.2966,267600.0
2010-04-09 11:20:00,18.36,18.38,18.35,18.36,371400.0,13.2966,13.3111,13.2894,13.2966,371400.0
2010-04-09 11:25:00,18.36,18.38,18.35,18.37,638400.0,13.2966,13.3111,13.2894,13.3038,638400.0
2010-04-09 11:30:00,18.37,18.38,18.36,18.37,222000.0,13.3038,13.3111,13.2966,13.3038,222000.0
2010-04-09 11:35:00,18.38,18.38,18.35,18.37,300300.0,13.3111,13.3111,13.2894,13.3038,300300.0
2010-04-09 11:40:00,18.37,18.37,18.35,18.35,231300.0,13.3038,13.3038,13.2894,13.2894,231300.0
2010-04-09 11:45:00,18.35,18.35,18.34,18.34,215100.0,13.2894,13.2894,13.2821,13.2821,215100.0
2010-04-09 11:50:00,18.34,18.37,18.34,18.37,403200.0,13.2821,13.3038,13.2821,13.3038,403200.0
2010-04-09 11:55:00,18.37,18.38,18.35,18.35,518100.0,13.3038,13.3111,13.2894,13.2894,518100.0
2010-04-09 12:00:00,18.35,18.39,18.35,18.39,243000.0,13.2894,13.3183,13.2894,13.3183,243000.0
2010-04-09 12:05:00,18.39,18.39,18.38,18.38,187800.0,13.3183,13.3183,13.3111,13.3111,187800.0
2010-04-09 12:10:00,18.39,18.4,18.38,18.4,366000.0,13.3183,13.3256,13.3111,13.3256,366000.0
2010-04-09 12:15:00,18.4,18.4,18.38,18.39,268800.0,13.3256,13.3256,13.3111,13.3183,268800.0
2010-04-09 12:20:00,18.39,18.39,18.38,18.38,170100.0,13.3183,13.3183,13.3111,13.3111,170100.0
2010-04-09 12:25:00,18.38,18.38,18.36,18.36,190200.0,13.3111,13.3111,13.2966,13.2966,190200.0
2010-04-09 12:30:00,18.36,18.37,18.35,18.35,197400.0,13.2966,13.3038,13.2894,13.2894,197400.0
2010-04-09 12:35:00,18.35,18.37,18.35,18.35,215700.0,13.2894,13.3038,13.2894,13.2894,215700.0
2010-04-09 12:40:00,18.35,18.37,18.34,18.35,381900.0,13.2894,13.3038,13.2821,13.2894,381900.0
2010-04-09 12:45:00,18.35,18.37,18.35,18.35,126000.0,13.2894,13.3038,13.2894,13.2894,126000.0
2010-04-09 12:50:00,18.35,18.36,18.33,18.34,285000.0,13.2894,13.2966,13.2749,13.2821,285000.0
2010-04-09 12:55:00,18.34,18.35,18.33,18.34,219300.0,13.2821,13.2894,13.2749,13.2821,219300.0
2010-04-09 13:00:00,18.35,18.35,18.34,18.35,218400.0,13.2894,13.2894,13.2821,13.2894,218400.0
2010-04-09 13:05:00,18.35,18.35,18.32,18.32,429600.0,13.2894,13.2894,13.2676,13.2676,429600.0
2010-04-09 13:10:00,18.32,18.33,18.32,18.32,159900.0,13.2676,13.2749,13.2676,13.2676,159900.0
2010-04-09 13:15:00,18.33,18.35,18.32,18.35,376200.0,13.2749,13.2894,13.2676,13.2894,376200.0
2010-04-09 13:20:00,18.35,18.36,18.35,18.35,470700.0,13.2894,13.2966,13.2894,13.2894,470700.0
2010-04-09 13:25:00,18.35,18.36,18.35,18.35,208500.0,13.2894,13.2966,13.2894,13.2894,208500.0
2010-04-09 13:30:00,18.35,18.35,18.33,18.35,549000.0,13.2894,13.2894,13.2749,13.2894,549000.0
2010-04-09 13:35:00,18.35,18.36,18.34,18.35,301200.0,13.2894,13.2966,13.2821,13.2894,301200.0
2010-04-09 13:40:00,18.35,18.36,18.35,18.35,148200.0,13.2894,13.2966,13.2894,13.2894,148200.0
2010-04-09 13:45:00,18.35,18.36,18.35,18.35,153900.0,13.2894,13.2966,13.2894,13.2894,153900.0
2010-04-09 13:50:00,18.35,18.35,18.34,18.34,150000.0,13.2894,13.2894,13.2821,13.2821,150000.0
2010-04-09 13:55:00,18.34,18.36,18.34,18.35,249600.0,13.2821,13.2966,13.2821,13.2894,249600.0
2010-04-09 14:00:00,18.35,18.35,18.33,18.34,323700.0,13.2894,13.2894,13.2749,13.2821,323700.0
2010-04-09 14:05:00,18.35,18.36,18.34,18.35,174900.0,13.2894,13.2966,13.2821,13.2894,174900.0
2010-04-09 14:10:00,18.35,18.37,18.35,18.36,350400.0,13.2894,13.3038,13.2894,13.2966,350400.0
2010-04-09 14:15:00,18.36,18.36,18.35,18.35,192600.0,13.2966,13.2966,13.2894,13.2894,192600.0
2010-04-09 14:20:00,18.36,18.36,18.35,18.35,116700.0,13.2966,13.2966,13.2894,13.2894,116700.0
2010-04-09 14:25:00,18.35,18.36,18.33,18.33,306000.0,13.2894,13.2966,13.2749,13.2749,306000.0
2010-04-09 14:30:00,18.34,18.34,18.33,18.33,282600.0,13.2821,13.2821,13.2749,13.2749,282600.0
2010-04-09 14:35:00,18.33,18.33,18.31,18.33,537900.0,13.2749,13.2749,13.2604,13.2749,537900.0
2010-04-09 14:40:00,18.33,18.34,18.33,18.33,211500.0,13.2749,13.2821,13.2749,13.2749,211500.0
2010-04-09 14:45:00,18.33,18.34,18.33,18.33,236100.0,13.2749,13.2821,13.2749,13.2749,236100.0
2010-04-09 14:50:00,18.33,18.34,18.33,18.33,297300.0,13.2749,13.2821,13.2749,13.2749,297300.0
2010-04-09 14:55:00,18.33,18.35,18.33,18.33,444900.0,13.2749,13.2894,13.2749,13.2749,444900.0
2010-04-09 15:00:00,18.33,18.33,18.33,18.33,196800.0,13.2749,13.2749,13.2749,13.2749,196800.0
2010-04-09 15:05:00,18.33,18.34,18.32,18.33,371400.0,13.2749,13.2821,13.2676,13.2749,371400.0
2010-04-09 15:10:00,18.33,18.33,18.32,18.32,309900.0,13.2749,13.2749,13.2676,13.2676,309900.0
2010-04-09 15:15:00,18.32,18.34,18.31,18.33,550500.0,13.2676,13.2821,13.2604,13.2749,550500.0
2010-04-09 15:20:00,18.33,18.34,18.33,18.33,189900.0,13.2749,13.2821,13.2749,13.2749,189900.0
2010-04-09 15:25:00,18.33,18.34,18.33,18.33,376500.0,13.2749,13.2821,13.2749,13.2749,376500.0
2010-04-09 15:30:00,18.33,18.35,18.33,18.35,348000.0,13.2749,13.2894,13.2749,13.2894,348000.0
2010-04-09 15:35:00,18.35,18.35,18.34,18.34,505200.0,13.2894,13.2894,13.2821,13.2821,505200.0
2010-04-09 15:40:00,18.34,18.35,18.33,18.34,476100.0,13.2821,13.2894,13.2749,13.2821,476100.0
2010-04-09 15:45:00,18.34,18.35,18.34,18.35,655500.0,13.2821,13.2894,13.2821,13.2894,655500.0
2010-04-09 15:50:00,18.35,18.38,18.35,18.37,999600.0,13.2894,13.3111,13.2894,13.3038,999600.0
2010-04-09 15:55:00,18.37,18.37,18.36,18.36,2059200.0,13.3038,13.3038,13.2966,13.2966,2059200.0
2010-04-12 09:30:00,18.34,18.36,18.27,18.28,1086900.0,13.2821,13.2966,13.2314,13.2387,1086900.0
2010-04-12 09:35:00,18.28,18.31,18.27,18.28,718800.0,13.2387,13.2604,13.2314,13.2387,718800.0
2010-04-12 09:40:00,18.27,18.28,18.25,18.26,757500.0,13.2314,13.2387,13.2169,13.2242,757500.0
2010-04-12 09:45:00,18.26,18.26,18.22,18.22,713100.0,13.2242,13.2242,13.1952,13.1952,713100.0
2010-04-12 09:50:00,18.22,18.24,18.22,18.24,679500.0,13.1952,13.2097,13.1952,13.2097,679500.0
2010-04-12 09:55:00,18.24,18.24,18.21,18.22,592800.0,13.2097,13.2097,13.188,13.1952,592800.0
2010-04-12 10:00:00,18.22,18.24,18.22,18.22,580800.0,13.1952,13.2097,13.1952,13.1952,580800.0
2010-04-12 10:05:00,18.22,18.24,18.22,18.23,561300.0,13.1952,13.2097,13.1952,13.2025,561300.0
2010-04-12 10:10:00,18.23,18.24,18.22,18.23,436500.0,13.2025,13.2097,13.1952,13.2025,436500.0
2010-04-12 10:15:00,18.23,18.23,18.19,18.2,831000.0,13.2025,13.2025,13.1735,13.1807,831000.0
2010-04-12 10:20:00,18.2,18.24,18.2,18.23,610200.0,13.1807,13.2097,13.1807,13.2025,610200.0
2010-04-12 10:25:00,18.23,18.24,18.22,18.23,319800.0,13.2025,13.2097,13.1952,13.2025,319800.0
2010-04-12 10:30:00,18.23,18.25,18.23,18.25,549300.0,13.2025,13.2169,13.2025,13.2169,549300.0
2010-04-12 10:35:00,18.25,18.26,18.24,18.24,495600.0,13.2169,13.2242,13.2097,13.2097,495600.0
2010-04-12 10:40:00,18.25,18.27,18.24,18.26,442500.0,13.2169,13.2314,13.2097,13.2242,442500.0
2010-04-12 10:45:00,18.26,18.27,18.26,18.27,360600.0,13.2242,13.2314,13.2242,13.2314,360600.0
2010-04-12 10:50:00,18.27,18.28,18.27,18.28,512700.0,13.2314,13.2387,13.2314,13.2387,512700.0
2010-04-12 10:55:00,18.28,18.29,18.28,18.28,265800.0,13.2387,13.2459,13.2387,13.2387,265800.0
2010-04-12 11:00:00,18.29,18.29,18.27,18.27,357900.0,13.2459,13.2459,13.2314,13.2314,357900.0
2010-04-12 11:05:00,18.27,18.27,18.24,18.25,499800.0,13.2314,13.2314,13.2097,13.2169,499800.0
2010-04-12 11:10:00,18.25,18.27,18.23,18.23,718200.0,13.2169,13.2314,13.2025,13.2025,718200.0
2010-04-12 11:15:00,18.23,18.24,18.21,18.22,424500.0,13.2025,13.2097,13.188,13.1952,424500.0
2010-04-12 11:20:00,18.21,18.23,18.21,18.22,640500.0,13.188,13.2025,13.188,13.1952,640500.0
2010-04-12 11:25:00,18.22,18.26,18.21,18.25,1017000.0,13.1952,13.2242,13.188,13.2169,1017000.0
2010-04-12 11:30:00,18.25,18.27,18.24,18.27,424500.0,13.2169,13.2314,13.2097,13.2314,424500.0
2010-04-12 11:35:00,18.27,18.32,18.27,18.32,535800.0,13.2314,13.2676,13.2314,13.2676,535800.0
2010-04-12 11:40:00,18.32,18.33,18.31,18.33,476100.0,13.2676,13.2749,13.2604,13.2749,476100.0
2010-04-12 11:45:00,18.33,18.33,18.3,18.31,288900.0,13.2749,13.2749,13.2531,13.2604,288900.0
2010-04-12 11:50:00,18.31,18.31,18.3,18.3,215100.0,13.2604,13.2604,13.2531,13.2531,215100.0
2010-04-12 11:55:00,18.3,18.31,18.28,18.31,296700.0,13.2531,13.2604,13.2387,13.2604,296700.0
2010-04-12 12:00:00,18.3,18.32,18.3,18.32,272400.0,13.2531,13.2676,13.2531,13.2676,272400.0
2010-04-12 12:05:00,18.31,18.32,18.31,18.31,189000.0,13.2604,13.2676,13.2604,13.2604,189000.0
2010-04-12 12:10:00,18.31,18.33,18.31,18.33,135000.0,13.2604,13.2749,13.2604,13.2749,135000.0
2010-04-12 12:15:00,18.32,18.33,18.31,18.31,232200.0,13.2676,13.2749,13.2604,13.2604,232200.0
2010-04-12 12:20:00,18.31,18.31,18.3,18.31,183600.0,13.2604,13.2604,13.2531,13.2604,183600.0
2010-04-12 12:25:00,18.31,18.31,18.3,18.3,175200.0,13.2604,13.2604,13.2531,13.2531,175200.0
2010-04-12 12:30:00,18.3,18.32,18.3,18.32,283800.0,13.2531,13.2676,13.2531,13.2676,283800.0
2010-04-12 12:35:00,18.32,18.32,18.31,18.32,156000.0,13.2676,13.2676,13.2604,13.2676,156000.0
2010-04-12 12:40:00,18.31,18.33,18.31,18.33,183300.0,13.2604,13.2749,13.2604,13.2749,183300.0
2010-04-12 12:45:00,18.33,18.34,18.3,18.33,214500.0,13.2749,13.2821,13.2531,13.2749,214500.0
2010-04-12 12:50:00,18.33,18.35,18.32,18.35,135000.0,13.2749,13.2894,13.2676,13.2894,135000.0
2010-04-12 12:55:00,18.35,18.35,18.34,18.34,224400.0,13.2894,13.2894,13.2821,13.2821,224400.0
2010-04-12 13:00:00,18.34,18.35,18.32,18.33,706200.0,13.2821,13.2894,13.2676,13.2749,706200.0
2010-04-12 13:05:00,18.33,18.34,18.32,18.33,494100.0,13.2749,13.2821,13.2676,13.2749,494100.0
2010-04-12 13:10:00,18.33,18.33,18.32,18.33,127500.0,13.2749,13.2749,13.2676,13.2749,127500.0
2010-04-12 13:15:00,18.33,18.35,18.33,18.35,257100.0,13.2749,13.2894,13.2749,13.2894,257100.0
2010-04-12 13:20:00,18.35,18.36,18.35,18.35,310500.0,13.2894,13.2966,13.2894,13.2894,310500.0
2010-04-12 13:25:00,18.35,18.36,18.34,18.34,185100.0,13.2894,13.2966,13.2821,13.2821,185100.0
2010-04-12 13:30:00,18.34,18.34,18.32,18.32,283500.0,13.2821,13.2821,13.2676,13.2676,283500.0
2010-04-12 13:35:00,18.32,18.34,18.32,18.34,257100.0,13.2676,13.2821,13.2676,13.2821,257100.0
2010-04-12 13:40:00,18.35,18.35,18.33,18.33,264900.0,13.2894,13.2894,13.2749,13.2749,264900.0
2010-04-12 13:45:00,18.33,18.33,18.31,18.33,333000.0,13.2749,13.2749,13.2604,13.2749,333000.0
2010-04-12 13:50:00,18.33,18.34,18.33,18.33,210900.0,13.2749,13.2821,13.2749,13.2749,210900.0
2010-04-12 13:55:00,18.33,18.34,18.32,18.32,368400.0,13.2749,13.2821,13.2676,13.2676,368400.0
2010-04-12 14:00:00,18.32,18.34,18.32,18.32,392700.0,13.2676,13.2821,13.2676,13.2676,392700.0
2010-04-12 14:05:00,18.32,18.36,18.32,18.36,280500.0,13.2676,13.2966,13.2676,13.2966,280500.0
2010-04-12 14:10:00,18.35,18.37,18.34,18.34,427800.0,13.2894,13.3038,13.2821,13.2821,427800.0
2010-04-12 14:15:00,18.34,18.35,18.34,18.34,119700.0,13.2821,13.2894,13.2821,13.2821,119700.0
2010-04-12 14:20:00,18.34,18.35,18.34,18.35,214800.0,13.2821,13.2894,13.2821,13.2894,214800.0
2010-04-12 14:25:00,18.35,18.36,18.34,18.34,122400.0,13.2894,13.2966,13.2821,13.2821,122400.0
2010-04-12 14:30:00,18.34,18.35,18.34,18.34,183600.0,13.2821,13.2894,13.2821,13.2821,183600.0
2010-04-12 14:35:00,18.34,18.35,18.34,18.34,114600.0,13.2821,13.2894,13.2821,13.2821,114600.0
2010-04-12 14:40:00,18.34,18.34,18.33,18.34,290700.0,13.2821,13.2821,13.2749,13.2821,290700.0
2010-04-12 14:45:00,18.35,18.35,18.33,18.34,130200.0,13.2894,13.2894,13.2749,13.2821,130200.0
2010-04-12 14:50:00,18.34,18.35,18.34,18.34,132600.0,13.2821,13.2894,13.2821,13.2821,132600.0
2010-04-12 14:55:00,18.35,18.37,18.34,18.36,221100.0,13.2894,13.3038,13.2821,13.2966,221100.0
2010-04-12 15:00:00,18.36,18.37,18.34,18.34,396300.0,13.2966,13.3038,13.2821,13.2821,396300.0
2010-04-12 15:05:00,18.34,18.36,18.34,18.34,902100.0,13.2821,13.2966,13.2821,13.2821,902100.0
2010-04-12 15:10:00,18.34,18.35,18.33,18.33,427200.0,13.2821,13.2894,13.2749,13.2749,427200.0
2010-04-12 15:15:00,18.33,18.34,18.31,18.33,418800.0,13.2749,13.2821,13.2604,13.2749,418800.0
2010-04-12 15:20:00,18.33,18.33,18.31,18.31,615000.0,13.2749,13.2749,13.2604,13.2604,615000.0
2010-04-12 15:25:00,18.31,18.32,18.29,18.3,711900.0,13.2604,13.2676,13.2459,13.2531,711900.0
2010-04-12 15:30:00,18.3,18.31,18.29,18.31,537900.0,13.2531,13.2604,13.2459,13.2604,537900.0
2010-04-12 15:35:00,18.31,18.33,18.31,18.33,448500.0,13.2604,13.2749,13.2604,13.2749,448500.0
2010-04-12 15:40:00,18.33,18.33,18.32,18.32,555600.0,13.2749,13.2749,13.2676,13.2676,555600.0
2010-04-12 15:45:00,18.32,18.33,18.31,18.33,548100.0,13.2676,13.2749,13.2604,13.2749,548100.0
2010-04-12 15:50:00,18.33,18.34,18.32,18.34,700800.0,13.2749,13.2821,13.2676,13.2821,700800.0
2010-04-12 15:55:00,18.34,18.35,18.34,18.35,1243800.0,13.2821,13.2894,13.2821,13.2894,1243800.0
2010-04-13 09:30:00,18.3,18.37,18.29,18.31,930300.0,13.2531,13.3038,13.2459,13.2604,930300.0
2010-04-13 09:35:00,18.31,18.37,18.31,18.36,509400.0,13.2604,13.3038,13.2604,13.2966,509400.0
2010-04-13 09:40:00,18.37,18.4,18.36,18.4,494400.0,13.3038,13.3256,13.2966,13.3256,494400.0
2010-04-13 09:45:00,18.4,18.4,18.35,18.37,461100.0,13.3256,13.3256,13.2894,13.3038,461100.0
2010-04-13 09:50:00,18.37,18.38,18.35,18.36,598800.0,13.3038,13.3111,13.2894,13.2966,598800.0
2010-04-13 09:55:00,18.36,18.36,18.34,18.34,454800.0,13.2966,13.2966,13.2821,13.2821,454800.0
2010-04-13 10:00:00,18.34,18.35,18.33,18.34,365100.0,13.2821,13.2894,13.2749,13.2821,365100.0
2010-04-13 10:05:00,18.34,18.34,18.29,18.29,735600.0,13.2821,13.2821,13.2459,13.2459,735600.0
2010-04-13 10:10:00,18.3,18.3,18.29,18.29,427500.0,13.2531,13.2531,13.2459,13.2459,427500.0
2010-04-13 10:15:00,18.29,18.3,18.29,18.29,318000.0,13.2459,13.2531,13.2459,13.2459,318000.0
2010-04-13 10:20:00,18.29,18.3,18.28,18.28,451800.0,13.2459,13.2531,13.2387,13.2387,451800.0
2010-04-13 10:25:00,18.28,18.29,18.26,18.26,630300.0,13.2387,13.2459,13.2242,13.2242,630300.0
2010-04-13 10:30:00,18.26,18.26,18.24,18.25,542400.0,13.2242,13.2242,13.2097,13.2169,542400.0
2010-04-13 10:35:00,18.25,18.25,18.23,18.24,471300.0,13.2169,13.2169,13.2025,13.2097,471300.0
2010-04-13 10:40:00,18.24,18.27,18.24,18.27,422700.0,13.2097,13.2314,13.2097,13.2314,422700.0
2010-04-13 10:45:00,18.27,18.28,18.26,18.28,224700.0,13.2314,13.2387,13.2242,13.2387,224700.0
2010-04-13 10:50:00,18.28,18.3,18.28,18.3,255300.0,13.2387,13.2531,13.2387,13.2531,255300.0
2010-04-13 10:55:00,18.3,18.31,18.29,18.29,465900.0,13.2531,13.2604,13.2459,13.2459,465900.0
2010-04-13 11:00:00,18.29,18.3,18.28,18.29,368400.0,13.2459,13.2531,13.2387,13.2459,368400.0
2010-04-13 11:05:00,18.29,18.31,18.28,18.3,268500.0,13.2459,13.2604,13.2387,13.2531,268500.0
2010-04-13 11:10:00,18.31,18.31,18.29,18.29,112200.0,13.2604,13.2604,13.2459,13.2459,112200.0
2010-04-13 11:15:00,18.29,18.31,18.29,18.31,233700.0,13.2459,13.2604,13.2459,13.2604,233700.0
2010-04-13 11:20:00,18.31,18.31,18.3,18.3,251100.0,13.2604,13.2604,13.2531,13.2531,251100.0
2010-04-13 11:25:00,18.3,18.31,18.29,18.29,307200.0,13.2531,13.2604,13.2459,13.2459,307200.0
2010-04-13 11:30:00,18.29,18.3,18.29,18.29,260700.0,13.2459,13.2531,13.2459,13.2459,260700.0
2010-04-13 11:35:00,18.29,18.3,18.29,18.29,248100.0,13.2459,13.2531,13.2459,13.2459,248100.0
2010-04-13 11:40:00,18.29,18.31,18.29,18.31,232500.0,13.2459,13.2604,13.2459,13.2604,232500.0
2010-04-13 11:45:00,18.31,18.31,18.29,18.3,158400.0,13.2604,13.2604,13.2459,13.2531,158400.0
2010-04-13 11:50:00,18.3,18.31,18.3,18.31,136800.0,13.2531,13.2604,13.2531,13.2604,136800.0
2010-04-13 11:55:00,18.31,18.31,18.3,18.31,309000.0,13.2604,13.2604,13.2531,13.2604,309000.0
2010-04-13 12:00:00,18.31,18.31,18.3,18.31,211800.0,13.2604,13.2604,13.2531,13.2604,211800.0
2010-04-13 12:05:00,18.31,18.32,18.31,18.32,245100.0,13.2604,13.2676,13.2604,13.2676,245100.0
2010-04-13 12:10:00,18.32,18.32,18.31,18.31,243000.0,13.2676,13.2676,13.2604,13.2604,243000.0
2010-04-13 12:15:00,18.31,18.34,18.31,18.34,335400.0,13.2604,13.2821,13.2604,13.2821,335400.0
2010-04-13 12:20:00,18.34,18.34,18.32,18.32,307200.0,13.2821,13.2821,13.2676,13.2676,307200.0
2010-04-13 12:25:00,18.32,18.34,18.32,18.33,335700.0,13.2676,13.2821,13.2676,13.2749,335700.0
2010-04-13 12:30:00,18.32,18.33,18.31,18.31,116100.0,13.2676,13.2749,13.2604,13.2604,116100.0
2010-04-13 12:35:00,18.31,18.33,18.31,18.33,160800.0,13.2604,13.2749,13.2604,13.2749,160800.0
2010-04-13 12:40:00,18.32,18.33,18.32,18.32,105600.0,13.2676,13.2749,13.2676,13.2676,105600.0
2010-04-13 12:45:00,18.33,18.33,18.32,18.33,128100.0,13.2749,13.2749,13.2676,13.2749,128100.0
2010-04-13 12:50:00,18.33,18.33,18.31,18.31,232500.0,13.2749,13.2749,13.2604,13.2604,232500.0
2010-04-13 12:55:00,18.31,18.31,18.29,18.29,656100.0,13.2604,13.2604,13.2459,13.2459,656100.0
2010-04-13 13:00:00,18.29,18.29,18.27,18.27,412200.0,13.2459,13.2459,13.2314,13.2314,412200.0
2010-04-13 13:05:00,18.28,18.28,18.27,18.28,375300.0,13.2387,13.2387,13.2314,13.2387,375300.0
2010-04-13 13:10:00,18.28,18.28,18.27,18.27,282600.0,13.2387,13.2387,13.2314,13.2314,282600.0
2010-04-13 13:15:00,18.27,18.27,18.25,18.26,471300.0,13.2314,13.2314,13.2169,13.2242,471300.0
2010-04-13 13:20:00,18.26,18.27,18.25,18.26,570900.0,13.2242,13.2314,13.2169,13.2242,570900.0
2010-04-13 13:25:00,18.26,18.28,18.26,18.27,225600.0,13.2242,13.2387,13.2242,13.2314,225600.0
2010-04-13 13:30:00,18.27,18.27,18.26,18.27,178800.0,13.2314,13.2314,13.2242,13.2314,178800.0
2010-04-13 13:35:00,18.27,18.27,18.26,18.27,253200.0,13.2314,13.2314,13.2242,13.2314,253200.0
2010-04-13 13:40:00,18.26,18.28,18.26,18.28,323400.0,13.2242,13.2387,13.2242,13.2387,323400.0
2010-04-13 13:45:00,18.28,18.28,18.26,18.28,301800.0,13.2387,13.2387,13.2242,13.2387,301800.0
2010-04-13 13:50:00,18.28,18.3,18.28,18.3,359700.0,13.2387,13.2531,13.2387,13.2531,359700.0
2010-04-13 13:55:00,18.3,18.3,18.28,18.28,315900.0,13.2531,13.2531,13.2387,13.2387,315900.0
2010-04-13 14:00:00,18.28,18.29,18.27,18.29,349800.0,13.2387,13.2459,13.2314,13.2459,349800.0
2010-04-13 14:05:00,18.29,18.3,18.28,18.29,269400.0,13.2459,13.2531,13.2387,13.2459,269400.0
2010-04-13 14:10:00,18.29,18.3,18.29,18.29,299100.0,13.2459,13.2531,13.2459,13.2459,299100.0
2010-04-13 14:15:00,18.29,18.3,18.29,18.29,207600.0,13.2459,13.2531,13.2459,13.2459,207600.0
2010-04-13 14:20:00,18.29,18.3,18.29,18.29,144300.0,13.2459,13.2531,13.2459,13.2459,144300.0
2010-04-13 14:25:00,18.29,18.29,18.28,18.28,145200.0,13.2459,13.2459,13.2387,13.2387,145200.0
2010-04-13 14:30:00,18.28,18.3,18.28,18.3,207600.0,13.2387,13.2531,13.2387,13.2531,207600.0
2010-04-13 14:35:00,18.3,18.3,18.29,18.29,221700.0,13.2531,13.2531,13.2459,13.2459,221700.0
2010-04-13 14:40:00,18.29,18.29,18.29,18.29,249000.0,13.2459,13.2459,13.2459,13.2459,249000.0
2010-04-13 14:45:00,18.29,18.29,18.29,18.29,332700.0,13.2459,13.2459,13.2459,13.2459,332700.0
2010-04-13 14:50:00,18.29,18.29,18.29,18.29,370200.0,13.2459,13.2459,13.2459,13.2459,370200.0
2010-04-13 14:55:00,18.29,18.3,18.29,18.3,871200.0,13.2459,13.2531,13.2459,13.2531,871200.0
2010-04-13 15:00:00,18.3,18.31,18.29,18.31,572100.0,13.2531,13.2604,13.2459,13.2604,572100.0
2010-04-13 15:05:00,18.31,18.33,18.31,18.32,935400.0,13.2604,13.2749,13.2604,13.2676,935400.0
2010-04-13 15:10:00,18.32,18.32,18.29,18.29,1172700.0,13.2676,13.2676,13.2459,13.2459,1172700.0
2010-04-13 15:15:00,18.29,18.31,18.27,18.3,1635000.0,13.2459,13.2604,13.2314,13.2531,1635000.0
2010-04-13 15:20:00,18.3,18.3,18.29,18.3,1112400.0,13.2531,13.2531,13.2459,13.2531,1112400.0
2010-04-13 15:25:00,18.3,18.31,18.29,18.3,794100.0,13.2531,13.2604,13.2459,13.2531,794100.0
2010-04-13 15:30:00,18.3,18.31,18.29,18.29,1113900.0,13.2531,13.2604,13.2459,13.2459,1113900.0
2010-04-13 15:35:00,18.29,18.3,18.27,18.28,912600.0,13.2459,13.2531,13.2314,13.2387,912600.0
2010-04-13 15:40:00,18.28,18.28,18.26,18.26,859200.0,13.2387,13.2387,13.2242,13.2242,859200.0
2010-04-13 15:45:00,18.26,18.27,18.26,18.26,1060800.0,13.2242,13.2314,13.2242,13.2242,1060800.0
2010-04-13 15:50:00,18.26,18.27,18.25,18.25,1429500.0,13.2242,13.2314,13.2169,13.2169,1429500.0
2010-04-13 15:55:00,18.25,18.26,18.23,18.23,2567400.0,13.2169,13.2242,13.2025,13.2025,2567400.0
2010-04-14 09:30:00,18.21,18.22,18.11,18.13,1819500.0,13.188,13.1952,13.1155,13.13,1819500.0
2010-04-14 09:35:00,18.13,18.2,18.13,18.2,964200.0,13.13,13.1807,13.13,13.1807,964200.0
2010-04-14 09:40:00,18.2,18.22,18.18,18.2,749400.0,13.1807,13.1952,13.1662,13.1807,749400.0
2010-04-14 09:45:00,18.2,18.2,18.16,18.16,745800.0,13.1807,13.1807,13.1518,13.1518,745800.0
2010-04-14 09:50:00,18.16,18.16,18.13,18.14,1208100.0,13.1518,13.1518,13.13,13.1373,1208100.0
2010-04-14 09:55:00,18.14,18.17,18.13,18.16,728700.0,13.1373,13.159,13.13,13.1518,728700.0
2010-04-14 10:00:00,18.16,18.19,18.16,18.19,771900.0,13.1518,13.1735,13.1518,13.1735,771900.0
2010-04-14 10:05:00,18.19,18.2,18.16,18.17,676500.0,13.1735,13.1807,13.1518,13.159,676500.0
2010-04-14 10:10:00,18.17,18.18,18.17,18.17,310800.0,13.159,13.1662,13.159,13.159,310800.0
2010-04-14 10:15:00,18.17,18.18,18.16,18.18,316200.0,13.159,13.1662,13.1518,13.1662,316200.0
2010-04-14 10:20:00,18.18,18.18,18.17,18.17,327300.0,13.1662,13.1662,13.159,13.159,327300.0
2010-04-14 10:25:00,18.17,18.19,18.17,18.19,320100.0,13.159,13.1735,13.159,13.1735,320100.0
2010-04-14 10:30:00,18.18,18.19,18.16,18.16,412500.0,13.1662,13.1735,13.1518,13.1518,412500.0
2010-04-14 10:35:00,18.17,18.19,18.16,18.19,655800.0,13.159,13.1735,13.1518,13.1735,655800.0
2010-04-14 10:40:00,18.19,18.2,18.17,18.18,448200.0,13.1735,13.1807,13.159,13.1662,448200.0
2010-04-14 10:45:00,18.17,18.19,18.17,18.18,330600.0,13.159,13.1735,13.159,13.1662,330600.0
2010-04-14 10:50:00,18.18,18.19,18.17,18.18,331500.0,13.1662,13.1735,13.159,13.1662,331500.0
2010-04-14 10:55:00,18.18,18.19,18.17,18.18,255000.0,13.1662,13.1735,13.159,13.1662,255000.0
2010-04-14 11:00:00,18.18,18.19,18.17,18.19,315300.0,13.1662,13.1735,13.159,13.1735,315300.0
2010-04-14 11:05:00,18.18,18.19,18.17,18.19,250500.0,13.1662,13.1735,13.159,13.1735,250500.0
2010-04-14 11:10:00,18.18,18.19,18.17,18.17,329400.0,13.1662,13.1735,13.159,13.159,329400.0
2010-04-14 11:15:00,18.17,18.17,18.16,18.17,594300.0,13.159,13.159,13.1518,13.159,594300.0
2010-04-14 11:20:00,18.17,18.18,18.16,18.17,312900.0,13.159,13.1662,13.1518,13.159,312900.0
2010-04-14 11:25:00,18.17,18.19,18.17,18.19,243000.0,13.159,13.1735,13.159,13.1735,243000.0
2010-04-14 11:30:00,18.18,18.19,18.18,18.19,215100.0,13.1662,13.1735,13.1662,13.1735,215100.0
2010-04-14 11:35:00,18.19,18.2,18.18,18.19,249300.0,13.1735,13.1807,13.1662,13.1735,249300.0
2010-04-14 11:40:00,18.19,18.2,18.18,18.19,294000.0,13.1735,13.1807,13.1662,13.1735,294000.0
2010-04-14 11:45:00,18.19,18.19,18.18,18.18,213000.0,13.1735,13.1735,13.1662,13.1662,213000.0
2010-04-14 11:50:00,18.18,18.21,18.18,18.18,435900.0,13.1662,13.188,13.1662,13.1662,435900.0
2010-04-14 11:55:00,18.19,18.2,18.18,18.19,253200.0,13.1735,13.1807,13.1662,13.1735,253200.0
2010-04-14 12:00:00,18.2,18.2,18.18,18.18,260700.0,13.1807,13.1807,13.1662,13.1662,260700.0
2010-04-14 12:05:00,18.18,18.19,18.18,18.19,251400.0,13.1662,13.1735,13.1662,13.1735,251400.0
2010-04-14 12:10:00,18.19,18.19,18.17,18.18,330300.0,13.1735,13.1735,13.159,13.1662,330300.0
2010-04-14 12:15:00,18.18,18.2,18.18,18.19,333000.0,13.1662,13.1807,13.1662,13.1735,333000.0
2010-04-14 12:20:00,18.2,18.22,18.19,18.22,692400.0,13.1807,13.1952,13.1735,13.1952,692400.0
2010-04-14 12:25:00,18.22,18.24,18.22,18.23,423600.0,13.1952,13.2097,13.1952,13.2025,423600.0
2010-04-14 12:30:00,18.23,18.23,18.23,18.23,335100.0,13.2025,13.2025,13.2025,13.2025,335100.0
2010-04-14 12:35:00,18.23,18.24,18.23,18.24,238800.0,13.2025,13.2097,13.2025,13.2097,238800.0
2010-04-14 12:40:00,18.24,18.25,18.24,18.25,230400.0,13.2097,13.2169,13.2097,13.2169,230400.0
2010-04-14 12:45:00,18.25,18.25,18.24,18.24,157800.0,13.2169,13.2169,13.2097,13.2097,157800.0
2010-04-14 12:50:00,18.25,18.25,18.22,18.22,413100.0,13.2169,13.2169,13.1952,13.1952,413100.0
2010-04-14 12:55:00,18.22,18.25,18.22,18.24,329100.0,13.1952,13.2169,13.1952,13.2097,329100.0
2010-04-14 13:00:00,18.24,18.25,18.23,18.24,390600.0,13.2097,13.2169,13.2025,13.2097,390600.0
2010-04-14 13:05:00,18.24,18.26,18.24,18.26,255900.0,13.2097,13.2242,13.2097,13.2242,255900.0
2010-04-14 13:10:00,18.26,18.27,18.25,18.26,366600.0,13.2242,13.2314,13.2169,13.2242,366600.0
2010-04-14 13:15:00,18.26,18.27,18.25,18.27,527100.0,13.2242,13.2314,13.2169,13.2314,527100.0
2010-04-14 13:20:00,18.27,18.28,18.27,18.28,464700.0,13.2314,13.2387,13.2314,13.2387,464700.0
2010-04-14 13:25:00,18.28,18.3,18.28,18.3,319800.0,13.2387,13.2531,13.2387,13.2531,319800.0
2010-04-14 13:30:00,18.3,18.3,18.29,18.29,439500.0,13.2531,13.2531,13.2459,13.2459,439500.0
2010-04-14 13:35:00,18.29,18.29,18.26,18.26,390300.0,13.2459,13.2459,13.2242,13.2242,390300.0
2010-04-14 13:40:00,18.26,18.27,18.25,18.27,464400.0,13.2242,13.2314,13.2169,13.2314,464400.0
2010-04-14 13:45:00,18.27,18.28,18.26,18.28,225000.0,13.2314,13.2387,13.2242,13.2387,225000.0
2010-04-14 13:50:00,18.28,18.28,18.27,18.27,322500.0,13.2387,13.2387,13.2314,13.2314,322500.0
2010-04-14 13:55:00,18.27,18.28,18.27,18.27,260100.0,13.2314,13.2387,13.2314,13.2314,260100.0
2010-04-14 14:00:00,18.27,18.27,18.26,18.26,410700.0,13.2314,13.2314,13.2242,13.2242,410700.0
2010-04-14 14:05:00,18.26,18.27,18.26,18.26,497400.0,13.2242,13.2314,13.2242,13.2242,497400.0
2010-04-14 14:10:00,18.26,18.27,18.26,18.26,358200.0,13.2242,13.2314,13.2242,13.2242,358200.0
2010-04-14 14:15:00,18.26,18.27,18.26,18.26,429600.0,13.2242,13.2314,13.2242,13.2242,429600.0
2010-04-14 14:20:00,18.26,18.28,18.26,18.27,256800.0,13.2242,13.2387,13.2242,13.2314,256800.0
2010-04-14 14:25:00,18.26,18.27,18.26,18.27,236100.0,13.2242,13.2314,13.2242,13.2314,236100.0
2010-04-14 14:30:00,18.27,18.29,18.26,18.26,837000.0,13.2314,13.2459,13.2242,13.2242,837000.0
2010-04-14 14:35:00,18.26,18.27,18.25,18.27,385800.0,13.2242,13.2314,13.2169,13.2314,385800.0
2010-04-14 14:40:00,18.27,18.27,18.25,18.25,357600.0,13.2314,13.2314,13.2169,13.2169,357600.0
2010-04-14 14:45:00,18.25,18.25,18.23,18.24,1441200.0,13.2169,13.2169,13.2025,13.2097,1441200.0
2010-04-14 14:50:00,18.24,18.25,18.22,18.22,548100.0,13.2097,13.2169,13.1952,13.1952,548100.0
2010-04-14 14:55:00,18.22,18.26,18.22,18.25,445500.0,13.1952,13.2242,13.1952,13.2169,445500.0
2010-04-14 15:00:00,18.26,18.26,18.25,18.25,336600.0,13.2242,13.2242,13.2169,13.2169,336600.0
2010-04-14 15:05:00,18.25,18.26,18.25,18.26,464400.0,13.2169,13.2242,13.2169,13.2242,464400.0
2010-04-14 15:10:00,18.26,18.27,18.26,18.27,595800.0,13.2242,13.2314,13.2242,13.2314,595800.0
2010-04-14 15:15:00,18.27,18.27,18.25,18.25,782100.0,13.2314,13.2314,13.2169,13.2169,782100.0
2010-04-14 15:20:00,18.25,18.26,18.24,18.24,1065900.0,13.2169,13.2242,13.2097,13.2097,1065900.0
2010-04-14 15:25:00,18.24,18.24,18.22,18.23,848100.0,13.2097,13.2097,13.1952,13.2025,848100.0
2010-04-14 15:30:00,18.23,18.25,18.23,18.25,821700.0,13.2025,13.2169,13.2025,13.2169,821700.0
2010-04-14 15:35:00,18.25,18.26,18.25,18.26,843600.0,13.2169,13.2242,13.2169,13.2242,843600.0
2010-04-14 15:40:00,18.26,18.26,18.24,18.24,1035000.0,13.2242,13.2242,13.2097,13.2097,1035000.0
2010-04-14 15:45:00,18.24,18.24,18.21,18.22,1548900.0,13.2097,13.2097,13.188,13.1952,1548900.0
2010-04-14 15:50:00,18.22,18.25,18.22,18.23,1601400.0,13.1952,13.2169,13.1952,13.2025,1601400.0
2010-04-14 15:55:00,18.23,18.23,18.21,18.21,2608200.0,13.2025,13.2025,13.188,13.188,2608200.0
2010-04-15 09:30:00,18.06,18.12,18.04,18.07,2190000.0,13.0793,13.1228,13.0649,13.0866,2190000.0
2010-04-15 09:35:00,18.07,18.08,18.06,18.07,1090500.0,13.0866,13.0938,13.0793,13.0866,1090500.0
2010-04-15 09:40:00,18.07,18.08,18.03,18.03,1356000.0,13.0866,13.0938,13.0576,13.0576,1356000.0
2010-04-15 09:45:00,18.03,18.09,18.03,18.09,1376400.0,13.0576,13.1011,13.0576,13.1011,1376400.0
2010-04-15 09:50:00,18.09,18.09,18.03,18.04,701400.0,13.1011,13.1011,13.0576,13.0649,701400.0
2010-04-15 09:55:00,18.04,18.07,18.03,18.05,1228200.0,13.0649,13.0866,13.0576,13.0721,1228200.0
2010-04-15 10:00:00,18.05,18.05,17.99,18.0,1735800.0,13.0721,13.0721,13.0286,13.0359,1735800.0
2010-04-15 10:05:00,18.0,18.01,17.98,18.01,865200.0,13.0359,13.0431,13.0214,13.0431,865200.0
2010-04-15 10:10:00,18.01,18.01,18.0,18.01,1102500.0,13.0431,13.0431,13.0359,13.0431,1102500.0
2010-04-15 10:15:00,18.0,18.01,18.0,18.0,903000.0,13.0359,13.0431,13.0359,13.0359,903000.0
2010-04-15 10:20:00,18.0,18.01,17.97,17.98,854400.0,13.0359,13.0431,13.0142,13.0214,854400.0
2010-04-15 10:25:00,17.99,18.0,17.98,17.99,536700.0,13.0286,13.0359,13.0214,13.0286,536700.0
2010-04-15 10:30:00,17.98,18.01,17.98,18.01,675000.0,13.0214,13.0431,13.0214,13.0431,675000.0
2010-04-15 10:35:00,18.01,18.04,18.01,18.04,721200.0,13.0431,13.0649,13.0431,13.0649,721200.0
2010-04-15 10:40:00,18.04,18.05,18.03,18.05,674100.0,13.0649,13.0721,13.0576,13.0721,674100.0
2010-04-15 10:45:00,18.05,18.05,18.03,18.05,557700.0,13.0721,13.0721,13.0576,13.0721,557700.0
2010-04-15 10:50:00,18.06,18.07,18.05,18.06,670200.0,13.0793,13.0866,13.0721,13.0793,670200.0
2010-04-15 10:55:00,18.06,18.09,18.06,18.09,853500.0,13.0793,13.1011,13.0793,13.1011,853500.0
2010-04-15 11:00:00,18.08,18.1,18.07,18.09,759300.0,13.0938,13.1083,13.0866,13.1011,759300.0
2010-04-15 11:05:00,18.09,18.11,18.09,18.09,666300.0,13.1011,13.1155,13.1011,13.1011,666300.0
2010-04-15 11:10:00,18.09,18.09,18.07,18.07,480600.0,13.1011,13.1011,13.0866,13.0866,480600.0
2010-04-15 11:15:00,18.07,18.08,18.06,18.07,522900.0,13.0866,13.0938,13.0793,13.0866,522900.0
2010-04-15 11:20:00,18.06,18.07,18.06,18.07,328800.0,13.0793,13.0866,13.0793,13.0866,328800.0
2010-04-15 11:25:00,18.07,18.07,18.05,18.07,487200.0,13.0866,13.0866,13.0721,13.0866,487200.0
2010-04-15 11:30:00,18.07,18.09,18.07,18.09,385500.0,13.0866,13.1011,13.0866,13.1011,385500.0
2010-04-15 11:35:00,18.09,18.09,18.07,18.09,476100.0,13.1011,13.1011,13.0866,13.1011,476100.0
2010-04-15 11:40:00,18.09,18.1,18.06,18.07,375000.0,13.1011,13.1083,13.0793,13.0866,375000.0
2010-04-15 11:45:00,18.07,18.08,18.06,18.07,416400.0,13.0866,13.0938,13.0793,13.0866,416400.0
2010-04-15 11:50:00,18.07,18.08,18.06,18.08,362100.0,13.0866,13.0938,13.0793,13.0938,362100.0
2010-04-15 11:55:00,18.08,18.09,18.07,18.08,369000.0,13.0938,13.1011,13.0866,13.0938,369000.0
2010-04-15 12:00:00,18.08,18.08,18.05,18.07,532800.0,13.0938,13.0938,13.0721,13.0866,532800.0
2010-04-15 12:05:00,18.07,18.08,18.06,18.06,280800.0,13.0866,13.0938,13.0793,13.0793,280800.0
2010-04-15 12:10:00,18.06,18.07,18.05,18.06,513000.0,13.0793,13.0866,13.0721,13.0793,513000.0
2010-04-15 12:15:00,18.06,18.08,18.05,18.06,385800.0,13.0793,13.0938,13.0721,13.0793,385800.0
2010-04-15 12:20:00,18.07,18.07,18.04,18.05,461100.0,13.0866,13.0866,13.0649,13.0721,461100.0
2010-04-15 12:25:00,18.05,18.06,18.04,18.06,327000.0,13.0721,13.0793,13.0649,13.0793,327000.0
2010-04-15 12:30:00,18.06,18.06,18.04,18.05,355800.0,13.0793,13.0793,13.0649,13.0721,355800.0
2010-04-15 12:35:00,18.05,18.07,18.04,18.06,525900.0,13.0721,13.0866,13.0649,13.0793,525900.0
2010-04-15 12:40:00,18.07,18.07,18.05,18.06,190200.0,13.0866,13.0866,13.0721,13.0793,190200.0
2010-04-15 12:45:00,18.06,18.07,18.06,18.07,247200.0,13.0793,13.0866,13.0793,13.0866,247200.0
2010-04-15 12:50:00,18.07,18.08,18.07,18.08,260100.0,13.0866,13.0938,13.0866,13.0938,260100.0
2010-04-15 12:55:00,18.08,18.09,18.08,18.08,301500.0,13.0938,13.1011,13.0938,13.0938,301500.0
2010-04-15 13:00:00,18.08,18.09,18.07,18.07,328800.0,13.0938,13.1011,13.0866,13.0866,328800.0
2010-04-15 13:05:00,18.07,18.09,18.07,18.09,450000.0,13.0866,13.1011,13.0866,13.1011,450000.0
2010-04-15 13:10:00,18.08,18.09,18.07,18.07,381900.0,13.0938,13.1011,13.0866,13.0866,381900.0
2010-04-15 13:15:00,18.08,18.08,18.06,18.06,463800.0,13.0938,13.0938,13.0793,13.0793,463800.0
2010-04-15 13:20:00,18.06,18.08,18.06,18.07,337200.0,13.0793,13.0938,13.0793,13.0866,337200.0
2010-04-15 13:25:00,18.07,18.08,18.06,18.07,406800.0,13.0866,13.0938,13.0793,13.0866,406800.0
2010-04-15 13:30:00,18.07,18.07,18.06,18.07,332700.0,13.0866,13.0866,13.0793,13.0866,332700.0
2010-04-15 13:35:00,18.06,18.07,18.06,18.07,442500.0,13.0793,13.0866,13.0793,13.0866,442500.0
2010-04-15 13:40:00,18.07,18.07,18.07,18.07,526500.0,13.0866,13.0866,13.0866,13.0866,526500.0
2010-04-15 13:45:00,18.07,18.07,18.06,18.06,339000.0,13.0866,13.0866,13.0793,13.0793,339000.0
2010-04-15 13:50:00,18.06,18.07,18.06,18.07,335700.0,13.0793,13.0866,13.0793,13.0866,335700.0
2010-04-15 13:55:00,18.07,18.07,18.06,18.07,386700.0,13.0866,13.0866,13.0793,13.0866,386700.0
2010-04-15 14:00:00,18.07,18.08,18.06,18.07,485100.0,13.0866,13.0938,13.0793,13.0866,485100.0
2010-04-15 14:05:00,18.07,18.09,18.07,18.08,342600.0,13.0866,13.1011,13.0866,13.0938,342600.0
2010-04-15 14:10:00,18.07,18.08,18.07,18.07,332700.0,13.0866,13.0938,13.0866,13.0866,332700.0
2010-04-15 14:15:00,18.07,18.09,18.07,18.08,378000.0,13.0866,13.1011,13.0866,13.0938,378000.0
2010-04-15 14:20:00,18.08,18.09,18.08,18.08,301200.0,13.0938,13.1011,13.0938,13.0938,301200.0
2010-04-15 14:25:00,18.08,18.09,18.08,18.08,259800.0,13.0938,13.1011,13.0938,13.0938,259800.0
2010-04-15 14:30:00,18.08,18.09,18.08,18.08,332700.0,13.0938,13.1011,13.0938,13.0938,332700.0
2010-04-15 14:35:00,18.08,18.09,18.08,18.08,650700.0,13.0938,13.1011,13.0938,13.0938,650700.0
2010-04-15 14:40:00,18.08,18.09,18.06,18.07,924300.0,13.0938,13.1011,13.0793,13.0866,924300.0
2010-04-15 14:45:00,18.07,18.07,18.06,18.06,336300.0,13.0866,13.0866,13.0793,13.0793,336300.0
2010-04-15 14:50:00,18.06,18.07,18.06,18.07,391500.0,13.0793,13.0866,13.0793,13.0866,391500.0
2010-04-15 14:55:00,18.07,18.07,18.06,18.06,352200.0,13.0866,13.0866,13.0793,13.0793,352200.0
2010-04-15 15:00:00,18.06,18.07,18.05,18.06,621600.0,13.0793,13.0866,13.0721,13.0793,621600.0
2010-04-15 15:05:00,18.06,18.06,18.05,18.06,669000.0,13.0793,13.0793,13.0721,13.0793,669000.0
2010-04-15 15:10:00,18.06,18.06,18.04,18.05,714300.0,13.0793,13.0793,13.0649,13.0721,714300.0
2010-04-15 15:15:00,18.04,18.05,18.04,18.05,525300.0,13.0649,13.0721,13.0649,13.0721,525300.0
2010-04-15 15:20:00,18.05,18.05,18.03,18.03,705900.0,13.0721,13.0721,13.0576,13.0576,705900.0
2010-04-15 15:25:00,18.04,18.04,18.03,18.03,580800.0,13.0649,13.0649,13.0576,13.0576,580800.0
2010-04-15 15:30:00,18.03,18.04,18.03,18.03,733200.0,13.0576,13.0649,13.0576,13.0576,733200.0
2010-04-15 15:35:00,18.04,18.04,18.01,18.02,1136700.0,13.0649,13.0649,13.0431,13.0504,1136700.0
2010-04-15 15:40:00,18.01,18.03,18.01,18.02,1013100.0,13.0431,13.0576,13.0431,13.0504,1013100.0
2010-04-15 15:45:00,18.02,18.03,18.02,18.03,1105200.0,13.0504,13.0576,13.0504,13.0576,1105200.0
2010-04-15 15:50:00,18.03,18.03,18.01,18.02,2549400.0,13.0576,13.0576,13.0431,13.0504,2549400.0
2010-04-15 15:55:00,18.02,18.05,18.02,18.04,2299800.0,13.0504,13.0721,13.0504,13.0649,2299800.0
2010-04-16 09:30:00,18.04,18.14,18.04,18.13,4704900.0,13.0649,13.1373,13.0649,13.13,4704900.0
2010-04-16 09:35:00,18.13,18.15,18.12,18.14,601500.0,13.13,13.1445,13.1228,13.1373,601500.0
2010-04-16 09:40:00,18.14,18.14,18.08,18.09,636900.0,13.1373,13.1373,13.0938,13.1011,636900.0
2010-04-16 09:45:00,18.09,18.13,18.09,18.13,764700.0,13.1011,13.13,13.1011,13.13,764700.0
2010-04-16 09:50:00,18.13,18.17,18.12,18.13,1142400.0,13.13,13.159,13.1228,13.13,1142400.0
2010-04-16 09:55:00,18.13,18.15,18.11,18.15,1291500.0,13.13,13.1445,13.1155,13.1445,1291500.0
2010-04-16 10:00:00,18.15,18.16,18.13,18.15,528600.0,13.1445,13.1518,13.13,13.1445,528600.0
2010-04-16 10:05:00,18.15,18.17,18.12,18.12,909900.0,13.1445,13.159,13.1228,13.1228,909900.0
2010-04-16 10:10:00,18.12,18.14,18.1,18.14,875400.0,13.1228,13.1373,13.1083,13.1373,875400.0
2010-04-16 10:15:00,18.14,18.18,18.14,18.17,664500.0,13.1373,13.1662,13.1373,13.159,664500.0
2010-04-16 10:20:00,18.17,18.18,18.16,18.16,816600.0,13.159,13.1662,13.1518,13.1518,816600.0
2010-04-16 10:25:00,18.16,18.17,18.14,18.14,593400.0,13.1518,13.159,13.1373,13.1373,593400.0
2010-04-16 10:30:00,18.14,18.15,18.13,18.15,455400.0,13.1373,13.1445,13.13,13.1445,455400.0
2010-04-16 10:35:00,18.15,18.15,18.1,18.13,1310400.0,13.1445,13.1445,13.1083,13.13,1310400.0
2010-04-16 10:40:00,18.13,18.15,18.12,18.13,651300.0,13.13,13.1445,13.1228,13.13,651300.0
2010-04-16 10:45:00,18.12,18.14,18.1,18.1,637200.0,13.1228,13.1373,13.1083,13.1083,637200.0
2010-04-16 10:50:00,18.1,18.12,18.07,18.08,1224600.0,13.1083,13.1228,13.0866,13.0938,1224600.0
2010-04-16 10:55:00,18.08,18.1,18.07,18.09,1110300.0,13.0938,13.1083,13.0866,13.1011,1110300.0
2010-04-16 11:00:00,18.09,18.11,18.09,18.11,461100.0,13.1011,13.1155,13.1011,13.1155,461100.0
2010-04-16 11:05:00,18.11,18.12,18.1,18.1,389100.0,13.1155,13.1228,13.1083,13.1083,389100.0
2010-04-16 11:10:00,18.1,18.1,18.09,18.09,551400.0,13.1083,13.1083,13.1011,13.1011,551400.0
2010-04-16 11:15:00,18.09,18.09,18.06,18.07,881100.0,13.1011,13.1011,13.0793,13.0866,881100.0
2010-04-16 11:20:00,18.07,18.09,18.07,18.08,601800.0,13.0866,13.1011,13.0866,13.0938,601800.0
2010-04-16 11:25:00,18.08,18.08,18.02,18.03,774000.0,13.0938,13.0938,13.0504,13.0576,774000.0
2010-04-16 11:30:00,18.02,18.03,18.0,18.03,958200.0,13.0504,13.0576,13.0359,13.0576,958200.0
2010-04-16 11:35:00,18.03,18.07,18.01,18.06,1038600.0,13.0576,13.0866,13.0431,13.0793,1038600.0
2010-04-16 11:40:00,18.06,18.07,18.04,18.04,512700.0,13.0793,13.0866,13.0649,13.0649,512700.0
2010-04-16 11:45:00,18.04,18.05,18.02,18.03,332100.0,13.0649,13.0721,13.0504,13.0576,332100.0
2010-04-16 11:50:00,18.03,18.05,18.01,18.04,544500.0,13.0576,13.0721,13.0431,13.0649,544500.0
2010-04-16 11:55:00,18.04,18.06,18.01,18.02,396300.0,13.0649,13.0793,13.0431,13.0504,396300.0
2010-04-16 12:00:00,18.02,18.03,18.0,18.02,300900.0,13.0504,13.0576,13.0359,13.0504,300900.0
2010-04-16 12:05:00,18.02,18.05,18.01,18.04,393600.0,13.0504,13.0721,13.0431,13.0649,393600.0
2010-04-16 12:10:00,18.04,18.05,18.02,18.04,358500.0,13.0649,13.0721,13.0504,13.0649,358500.0
2010-04-16 12:15:00,18.04,18.04,18.0,18.0,415200.0,13.0649,13.0649,13.0359,13.0359,415200.0
2010-04-16 12:20:00,18.0,18.02,18.0,18.0,459900.0,13.0359,13.0504,13.0359,13.0359,459900.0
2010-04-16 12:25:00,18.01,18.01,17.97,17.98,545400.0,13.0431,13.0431,13.0142,13.0214,545400.0
2010-04-16 12:30:00,17.98,17.99,17.96,17.98,405900.0,13.0214,13.0286,13.0069,13.0214,405900.0
2010-04-16 12:35:00,17.98,17.99,17.95,17.97,790800.0,13.0214,13.0286,12.9997,13.0142,790800.0
2010-04-16 12:40:00,17.97,17.99,17.97,17.99,287700.0,13.0142,13.0286,13.0142,13.0286,287700.0
2010-04-16 12:45:00,17.99,18.01,17.98,18.01,576600.0,13.0286,13.0431,13.0214,13.0431,576600.0
2010-04-16 12:50:00,18.01,18.04,18.0,18.04,876300.0,13.0431,13.0649,13.0359,13.0649,876300.0
2010-04-16 12:55:00,18.04,18.08,18.04,18.07,1556700.0,13.0649,13.0938,13.0649,13.0866,1556700.0
2010-04-16 13:00:00,18.07,18.1,18.07,18.08,855000.0,13.0866,13.1083,13.0866,13.0938,855000.0
2010-04-16 13:05:00,18.08,18.1,18.08,18.09,435000.0,13.0938,13.1083,13.0938,13.1011,435000.0
2010-04-16 13:10:00,18.09,18.12,18.09,18.1,573900.0,13.1011,13.1228,13.1011,13.1083,573900.0
2010-04-16 13:15:00,18.1,18.1,18.07,18.07,585300.0,13.1083,13.1083,13.0866,13.0866,585300.0
2010-04-16 13:20:00,18.07,18.08,18.06,18.07,456900.0,13.0866,13.0938,13.0793,13.0866,456900.0
2010-04-16 13:25:00,18.07,18.07,18.06,18.07,223200.0,13.0866,13.0866,13.0793,13.0866,223200.0
2010-04-16 13:30:00,18.07,18.08,18.06,18.07,180000.0,13.0866,13.0938,13.0793,13.0866,180000.0
2010-04-16 13:35:00,18.07,18.08,18.06,18.08,214800.0,13.0866,13.0938,13.0793,13.0938,214800.0
2010-04-16 13:40:00,18.08,18.11,18.07,18.1,429600.0,13.0938,13.1155,13.0866,13.1083,429600.0
2010-04-16 13:45:00,18.11,18.11,18.09,18.1,557100.0,13.1155,13.1155,13.1011,13.1083,557100.0
2010-04-16 13:50:00,18.11,18.12,18.1,18.11,430800.0,13.1155,13.1228,13.1083,13.1155,430800.0
2010-04-16 13:55:00,18.11,18.13,18.11,18.13,325200.0,13.1155,13.13,13.1155,13.13,325200.0
2010-04-16 14:00:00,18.13,18.17,18.13,18.16,728100.0,13.13,13.159,13.13,13.1518,728100.0
2010-04-16 14:05:00,18.16,18.2,18.16,18.18,1740000.0,13.1518,13.1807,13.1518,13.1662,1740000.0
2010-04-16 14:10:00,18.18,18.18,18.16,18.16,525900.0,13.1662,13.1662,13.1518,13.1518,525900.0
2010-04-16 14:15:00,18.16,18.17,18.15,18.15,462600.0,13.1518,13.159,13.1445,13.1445,462600.0
2010-04-16 14:20:00,18.15,18.16,18.13,18.14,309600.0,13.1445,13.1518,13.13,13.1373,309600.0
2010-04-16 14:25:00,18.14,18.16,18.12,18.12,427800.0,13.1373,13.1518,13.1228,13.1228,427800.0
2010-04-16 14:30:00,18.12,18.15,18.12,18.15,271800.0,13.1228,13.1445,13.1228,13.1445,271800.0
2010-04-16 14:35:00,18.15,18.15,18.13,18.14,234000.0,13.1445,13.1445,13.13,13.1373,234000.0
2010-04-16 14:40:00,18.14,18.15,18.13,18.13,229500.0,13.1373,13.1445,13.13,13.13,229500.0
2010-04-16 14:45:00,18.13,18.14,18.11,18.11,552600.0,13.13,13.1373,13.1155,13.1155,552600.0
2010-04-16 14:50:00,18.11,18.12,18.1,18.12,420000.0,13.1155,13.1228,13.1083,13.1228,420000.0
2010-04-16 14:55:00,18.12,18.12,18.09,18.09,316800.0,13.1228,13.1228,13.1011,13.1011,316800.0
2010-04-16 15:00:00,18.1,18.1,18.08,18.09,402900.0,13.1083,13.1083,13.0938,13.1011,402900.0
2010-04-16 15:05:00,18.09,18.1,18.07,18.1,648000.0,13.1011,13.1083,13.0866,13.1083,648000.0
2010-04-16 15:10:00,18.1,18.1,18.09,18.09,370500.0,13.1083,13.1083,13.1011,13.1011,370500.0
2010-04-16 15:15:00,18.09,18.1,18.08,18.09,407700.0,13.1011,13.1083,13.0938,13.1011,407700.0
2010-04-16 15:20:00,18.09,18.09,18.07,18.08,746700.0,13.1011,13.1011,13.0866,13.0938,746700.0
2010-04-16 15:25:00,18.08,18.08,18.06,18.07,460500.0,13.0938,13.0938,13.0793,13.0866,460500.0
2010-04-16 15:30:00,18.07,18.09,18.06,18.09,595800.0,13.0866,13.1011,13.0793,13.1011,595800.0
2010-04-16 15:35:00,18.08,18.1,18.08,18.1,574800.0,13.0938,13.1083,13.0938,13.1083,574800.0
2010-04-16 15:40:00,18.1,18.11,18.09,18.09,999300.0,13.1083,13.1155,13.1011,13.1011,999300.0
2010-04-16 15:45:00,18.09,18.11,18.07,18.09,1044600.0,13.1011,13.1155,13.0866,13.1011,1044600.0
2010-04-16 15:50:00,18.08,18.09,18.05,18.06,1025700.0,13.0938,13.1011,13.0721,13.0793,1025700.0
2010-04-16 15:55:00,18.06,18.06,18.03,18.04,2532000.0,13.0793,13.0793,13.0576,13.0649,2532000.0
2010-04-19 09:30:00,18.03,18.16,18.0,18.14,1389600.0,13.0576,13.1518,13.0359,13.1373,1389600.0
2010-04-19 09:35:00,18.14,18.16,18.08,18.08,1014900.0,13.1373,13.1518,13.0938,13.0938,1014900.0
2010-04-19 09:40:00,18.08,18.08,18.05,18.08,608100.0,13.0938,13.0938,13.0721,13.0938,608100.0
2010-04-19 09:45:00,18.08,18.1,18.06,18.06,683700.0,13.0938,13.1083,13.0793,13.0793,683700.0
2010-04-19 09:50:00,18.06,18.09,18.05,18.05,396000.0,13.0793,13.1011,13.0721,13.0721,396000.0
2010-04-19 09:55:00,18.05,18.08,18.04,18.07,551400.0,13.0721,13.0938,13.0649,13.0866,551400.0
2010-04-19 10:00:00,18.07,18.1,18.07,18.07,565500.0,13.0866,13.1083,13.0866,13.0866,565500.0
2010-04-19 10:05:00,18.08,18.08,18.07,18.08,405300.0,13.0938,13.0938,13.0866,13.0938,405300.0
2010-04-19 10:10:00,18.08,18.08,18.06,18.07,397800.0,13.0938,13.0938,13.0793,13.0866,397800.0
2010-04-19 10:15:00,18.07,18.08,18.07,18.08,331800.0,13.0866,13.0938,13.0866,13.0938,331800.0
2010-04-19 10:20:00,18.08,18.09,18.08,18.08,309900.0,13.0938,13.1011,13.0938,13.0938,309900.0
2010-04-19 10:25:00,18.08,18.09,18.07,18.08,331500.0,13.0938,13.1011,13.0866,13.0938,331500.0
2010-04-19 10:30:00,18.08,18.09,18.07,18.08,387300.0,13.0938,13.1011,13.0866,13.0938,387300.0
2010-04-19 10:35:00,18.08,18.09,18.07,18.09,298800.0,13.0938,13.1011,13.0866,13.1011,298800.0
2010-04-19 10:40:00,18.09,18.09,18.07,18.08,483600.0,13.1011,13.1011,13.0866,13.0938,483600.0
2010-04-19 10:45:00,18.08,18.09,18.07,18.09,272400.0,13.0938,13.1011,13.0866,13.1011,272400.0
2010-04-19 10:50:00,18.08,18.09,18.08,18.09,315600.0,13.0938,13.1011,13.0938,13.1011,315600.0
2010-04-19 10:55:00,18.09,18.09,18.06,18.07,569400.0,13.1011,13.1011,13.0793,13.0866,569400.0
2010-04-19 11:00:00,18.07,18.07,18.05,18.05,269100.0,13.0866,13.0866,13.0721,13.0721,269100.0
2010-04-19 11:05:00,18.05,18.08,18.05,18.07,430500.0,13.0721,13.0938,13.0721,13.0866,430500.0
2010-04-19 11:10:00,18.07,18.07,18.06,18.06,170400.0,13.0866,13.0866,13.0793,13.0793,170400.0
2010-04-19 11:15:00,18.06,18.08,18.06,18.07,213000.0,13.0793,13.0938,13.0793,13.0866,213000.0
2010-04-19 11:20:00,18.08,18.08,18.07,18.08,163500.0,13.0938,13.0938,13.0866,13.0938,163500.0
2010-04-19 11:25:00,18.08,18.08,18.07,18.08,202800.0,13.0938,13.0938,13.0866,13.0938,202800.0
2010-04-19 11:30:00,18.08,18.09,18.08,18.08,285300.0,13.0938,13.1011,13.0938,13.0938,285300.0
2010-04-19 11:35:00,18.08,18.09,18.08,18.08,305700.0,13.0938,13.1011,13.0938,13.0938,305700.0
2010-04-19 11:40:00,18.09,18.09,18.08,18.08,206700.0,13.1011,13.1011,13.0938,13.0938,206700.0
2010-04-19 11:45:00,18.08,18.08,18.06,18.08,528000.0,13.0938,13.0938,13.0793,13.0938,528000.0
2010-04-19 11:50:00,18.08,18.09,18.07,18.07,456300.0,13.0938,13.1011,13.0866,13.0866,456300.0
2010-04-19 11:55:00,18.07,18.08,18.05,18.07,437100.0,13.0866,13.0938,13.0721,13.0866,437100.0
2010-04-19 12:00:00,18.07,18.08,18.07,18.08,388800.0,13.0866,13.0938,13.0866,13.0938,388800.0
2010-04-19 12:05:00,18.08,18.09,18.07,18.07,453900.0,13.0938,13.1011,13.0866,13.0866,453900.0
2010-04-19 12:10:00,18.07,18.08,18.05,18.06,378300.0,13.0866,13.0938,13.0721,13.0793,378300.0
2010-04-19 12:15:00,18.06,18.09,18.06,18.09,383100.0,13.0793,13.1011,13.0793,13.1011,383100.0
2010-04-19 12:20:00,18.09,18.11,18.08,18.1,452400.0,13.1011,13.1155,13.0938,13.1083,452400.0
2010-04-19 12:25:00,18.09,18.1,18.08,18.09,301200.0,13.1011,13.1083,13.0938,13.1011,301200.0
2010-04-19 12:30:00,18.09,18.09,18.08,18.08,282300.0,13.1011,13.1011,13.0938,13.0938,282300.0
2010-04-19 12:35:00,18.07,18.09,18.06,18.08,331800.0,13.0866,13.1011,13.0793,13.0938,331800.0
2010-04-19 12:40:00,18.09,18.09,18.07,18.08,169800.0,13.1011,13.1011,13.0866,13.0938,169800.0
2010-04-19 12:45:00,18.07,18.08,18.07,18.07,152400.0,13.0866,13.0938,13.0866,13.0866,152400.0
2010-04-19 12:50:00,18.07,18.08,18.07,18.07,258900.0,13.0866,13.0938,13.0866,13.0866,258900.0
2010-04-19 12:55:00,18.07,18.09,18.07,18.08,186000.0,13.0866,13.1011,13.0866,13.0938,186000.0
2010-04-19 13:00:00,18.08,18.08,18.07,18.08,187800.0,13.0938,13.0938,13.0866,13.0938,187800.0
2010-04-19 13:05:00,18.08,18.09,18.08,18.09,294900.0,13.0938,13.1011,13.0938,13.1011,294900.0
2010-04-19 13:10:00,18.09,18.09,18.08,18.09,201900.0,13.1011,13.1011,13.0938,13.1011,201900.0
2010-04-19 13:15:00,18.09,18.09,18.08,18.09,159900.0,13.1011,13.1011,13.0938,13.1011,159900.0
2010-04-19 13:20:00,18.09,18.1,18.09,18.09,124200.0,13.1011,13.1083,13.1011,13.1011,124200.0
2010-04-19 13:25:00,18.1,18.1,18.08,18.08,210300.0,13.1083,13.1083,13.0938,13.0938,210300.0
2010-04-19 13:30:00,18.08,18.09,18.07,18.08,163500.0,13.0938,13.1011,13.0866,13.0938,163500.0
2010-04-19 13:35:00,18.08,18.08,18.07,18.08,98700.0,13.0938,13.0938,13.0866,13.0938,98700.0
2010-04-19 13:40:00,18.08,18.1,18.07,18.08,144900.0,13.0938,13.1083,13.0866,13.0938,144900.0
2010-04-19 13:45:00,18.08,18.08,18.07,18.07,114300.0,13.0938,13.0938,13.0866,13.0866,114300.0
2010-04-19 13:50:00,18.08,18.08,18.07,18.08,175800.0,13.0938,13.0938,13.0866,13.0938,175800.0
2010-04-19 13:55:00,18.08,18.08,18.07,18.08,143100.0,13.0938,13.0938,13.0866,13.0938,143100.0
2010-04-19 14:00:00,18.08,18.09,18.08,18.09,325800.0,13.0938,13.1011,13.0938,13.1011,325800.0
2010-04-19 14:05:00,18.09,18.09,18.08,18.08,669900.0,13.1011,13.1011,13.0938,13.0938,669900.0
2010-04-19 14:10:00,18.08,18.09,18.08,18.09,504300.0,13.0938,13.1011,13.0938,13.1011,504300.0
2010-04-19 14:15:00,18.09,18.11,18.09,18.11,369900.0,13.1011,13.1155,13.1011,13.1155,369900.0
2010-04-19 14:20:00,18.11,18.13,18.11,18.12,472500.0,13.1155,13.13,13.1155,13.1228,472500.0
2010-04-19 14:25:00,18.12,18.13,18.11,18.11,611100.0,13.1228,13.13,13.1155,13.1155,611100.0
2010-04-19 14:30:00,18.11,18.12,18.09,18.1,421200.0,13.1155,13.1228,13.1011,13.1083,421200.0
2010-04-19 14:35:00,18.1,18.11,18.09,18.11,548400.0,13.1083,13.1155,13.1011,13.1155,548400.0
2010-04-19 14:40:00,18.11,18.12,18.11,18.11,309900.0,13.1155,13.1228,13.1155,13.1155,309900.0
2010-04-19 14:45:00,18.1,18.11,18.09,18.09,462000.0,13.1083,13.1155,13.1011,13.1011,462000.0
2010-04-19 14:50:00,18.1,18.1,18.09,18.1,277200.0,13.1083,13.1083,13.1011,13.1083,277200.0
2010-04-19 14:55:00,18.1,18.12,18.1,18.12,362100.0,13.1083,13.1228,13.1083,13.1228,362100.0
2010-04-19 15:00:00,18.12,18.12,18.1,18.1,715800.0,13.1228,13.1228,13.1083,13.1083,715800.0
2010-04-19 15:05:00,18.1,18.1,18.09,18.1,423600.0,13.1083,13.1083,13.1011,13.1083,423600.0
2010-04-19 15:10:00,18.1,18.11,18.09,18.09,551400.0,13.1083,13.1155,13.1011,13.1011,551400.0
2010-04-19 15:15:00,18.09,18.1,18.09,18.09,392700.0,13.1011,13.1083,13.1011,13.1011,392700.0
2010-04-19 15:20:00,18.09,18.12,18.09,18.12,476100.0,13.1011,13.1228,13.1011,13.1228,476100.0
2010-04-19 15:25:00,18.11,18.12,18.1,18.1,451800.0,13.1155,13.1228,13.1083,13.1083,451800.0
2010-04-19 15:30:00,18.1,18.12,18.1,18.12,612300.0,13.1083,13.1228,13.1083,13.1228,612300.0
2010-04-19 15:35:00,18.11,18.12,18.1,18.12,488700.0,13.1155,13.1228,13.1083,13.1228,488700.0
2010-04-19 15:40:00,18.12,18.12,18.11,18.11,630600.0,13.1228,13.1228,13.1155,13.1155,630600.0
2010-04-19 15:45:00,18.11,18.13,18.11,18.13,1504200.0,13.1155,13.13,13.1155,13.13,1504200.0
2010-04-19 15:50:00,18.13,18.14,18.12,18.13,869100.0,13.13,13.1373,13.1228,13.13,869100.0
2010-04-19 15:55:00,18.13,18.14,18.12,18.13,984900.0,13.13,13.1373,13.1228,13.13,984900.0
2010-04-20 09:30:00,18.21,18.22,18.16,18.21,809100.0,13.188,13.1952,13.1518,13.188,809100.0
2010-04-20 09:35:00,18.21,18.22,18.15,18.2,856500.0,13.188,13.1952,13.1445,13.1807,856500.0
2010-04-20 09:40:00,18.2,18.2,18.17,18.18,405900.0,13.1807,13.1807,13.159,13.1662,405900.0
2010-04-20 09:45:00,18.18,18.2,18.18,18.2,403800.0,13.1662,13.1807,13.1662,13.1807,403800.0
2010-04-20 09:50:00,18.19,18.23,18.19,18.23,420900.0,13.1735,13.2025,13.1735,13.2025,420900.0
2010-04-20 09:55:00,18.23,18.26,18.22,18.26,564000.0,13.2025,13.2242,13.1952,13.2242,564000.0
2010-04-20 10:00:00,18.26,18.27,18.25,18.25,469200.0,13.2242,13.2314,13.2169,13.2169,469200.0
2010-04-20 10:05:00,18.25,18.27,18.23,18.26,543900.0,13.2169,13.2314,13.2025,13.2242,543900.0
2010-04-20 10:10:00,18.26,18.27,18.23,18.23,358200.0,13.2242,13.2314,13.2025,13.2025,358200.0
2010-04-20 10:15:00,18.23,18.23,18.21,18.21,333300.0,13.2025,13.2025,13.188,13.188,333300.0
2010-04-20 10:20:00,18.21,18.24,18.21,18.24,242700.0,13.188,13.2097,13.188,13.2097,242700.0
2010-04-20 10:25:00,18.24,18.25,18.21,18.21,254100.0,13.2097,13.2169,13.188,13.188,254100.0
2010-04-20 10:30:00,18.21,18.23,18.21,18.22,183600.0,13.188,13.2025,13.188,13.1952,183600.0
2010-04-20 10:35:00,18.22,18.22,18.21,18.21,162900.0,13.1952,13.1952,13.188,13.188,162900.0
2010-04-20 10:40:00,18.21,18.23,18.21,18.23,128700.0,13.188,13.2025,13.188,13.2025,128700.0
2010-04-20 10:45:00,18.23,18.23,18.23,18.23,129300.0,13.2025,13.2025,13.2025,13.2025,129300.0
2010-04-20 10:50:00,18.23,18.23,18.22,18.22,118500.0,13.2025,13.2025,13.1952,13.1952,118500.0
2010-04-20 10:55:00,18.22,18.22,18.2,18.21,126300.0,13.1952,13.1952,13.1807,13.188,126300.0
2010-04-20 11:00:00,18.21,18.22,18.2,18.2,287100.0,13.188,13.1952,13.1807,13.1807,287100.0
2010-04-20 11:05:00,18.2,18.2,18.18,18.19,230400.0,13.1807,13.1807,13.1662,13.1735,230400.0
2010-04-20 11:10:00,18.19,18.21,18.18,18.19,200700.0,13.1735,13.188,13.1662,13.1735,200700.0
2010-04-20 11:15:00,18.19,18.2,18.18,18.18,240900.0,13.1735,13.1807,13.1662,13.1662,240900.0
2010-04-20 11:20:00,18.18,18.19,18.16,18.16,499800.0,13.1662,13.1735,13.1518,13.1518,499800.0
2010-04-20 11:25:00,18.16,18.17,18.15,18.15,433800.0,13.1518,13.159,13.1445,13.1445,433800.0
2010-04-20 11:30:00,18.15,18.16,18.14,18.15,388500.0,13.1445,13.1518,13.1373,13.1445,388500.0
2010-04-20 11:35:00,18.15,18.16,18.15,18.15,388800.0,13.1445,13.1518,13.1445,13.1445,388800.0
2010-04-20 11:40:00,18.15,18.15,18.14,18.14,257700.0,13.1445,13.1445,13.1373,13.1373,257700.0
2010-04-20 11:45:00,18.14,18.16,18.14,18.16,402900.0,13.1373,13.1518,13.1373,13.1518,402900.0
2010-04-20 11:50:00,18.16,18.18,18.16,18.18,366600.0,13.1518,13.1662,13.1518,13.1662,366600.0
2010-04-20 11:55:00,18.18,18.2,18.17,18.18,452100.0,13.1662,13.1807,13.159,13.1662,452100.0
2010-04-20 12:00:00,18.18,18.2,18.18,18.2,181500.0,13.1662,13.1807,13.1662,13.1807,181500.0
2010-04-20 12:05:00,18.2,18.22,18.19,18.2,360300.0,13.1807,13.1952,13.1735,13.1807,360300.0
2010-04-20 12:10:00,18.2,18.21,18.19,18.19,224400.0,13.1807,13.188,13.1735,13.1735,224400.0
2010-04-20 12:15:00,18.19,18.19,18.19,18.19,109800.0,13.1735,13.1735,13.1735,13.1735,109800.0
2010-04-20 12:20:00,18.19,18.19,18.17,18.19,311700.0,13.1735,13.1735,13.159,13.1735,311700.0
2010-04-20 12:25:00,18.19,18.19,18.18,18.18,304200.0,13.1735,13.1735,13.1662,13.1662,304200.0
2010-04-20 12:30:00,18.18,18.18,18.16,18.16,264300.0,13.1662,13.1662,13.1518,13.1518,264300.0
2010-04-20 12:35:00,18.16,18.16,18.13,18.13,474000.0,13.1518,13.1518,13.13,13.13,474000.0
2010-04-20 12:40:00,18.13,18.15,18.13,18.14,168300.0,13.13,13.1445,13.13,13.1373,168300.0
2010-04-20 12:45:00,18.14,18.15,18.14,18.15,90900.0,13.1373,13.1445,13.1373,13.1445,90900.0
2010-04-20 12:50:00,18.15,18.18,18.15,18.17,214200.0,13.1445,13.1662,13.1445,13.159,214200.0
2010-04-20 12:55:00,18.18,18.18,18.17,18.18,149700.0,13.1662,13.1662,13.159,13.1662,149700.0
2010-04-20 13:00:00,18.18,18.19,18.17,18.17,145200.0,13.1662,13.1735,13.159,13.159,145200.0
2010-04-20 13:05:00,18.18,18.19,18.17,18.18,106500.0,13.1662,13.1735,13.159,13.1662,106500.0
2010-04-20 13:10:00,18.19,18.19,18.17,18.17,225000.0,13.1735,13.1735,13.159,13.159,225000.0
2010-04-20 13:15:00,18.17,18.18,18.17,18.17,119100.0,13.159,13.1662,13.159,13.159,119100.0
2010-04-20 13:20:00,18.18,18.19,18.17,18.19,273300.0,13.1662,13.1735,13.159,13.1735,273300.0
2010-04-20 13:25:00,18.18,18.19,18.18,18.19,97800.0,13.1662,13.1735,13.1662,13.1735,97800.0
2010-04-20 13:30:00,18.19,18.2,18.19,18.2,152400.0,13.1735,13.1807,13.1735,13.1807,152400.0
2010-04-20 13:35:00,18.2,18.2,18.19,18.2,101700.0,13.1807,13.1807,13.1735,13.1807,101700.0
2010-04-20 13:40:00,18.2,18.2,18.2,18.2,103500.0,13.1807,13.1807,13.1807,13.1807,103500.0
2010-04-20 13:45:00,18.2,18.2,18.19,18.2,306000.0,13.1807,13.1807,13.1735,13.1807,306000.0
2010-04-20 13:50:00,18.2,18.21,18.19,18.21,176100.0,13.1807,13.188,13.1735,13.188,176100.0
2010-04-20 13:55:00,18.21,18.21,18.2,18.2,234600.0,13.188,13.188,13.1807,13.1807,234600.0
2010-04-20 14:00:00,18.2,18.2,18.2,18.2,69000.0,13.1807,13.1807,13.1807,13.1807,69000.0
2010-04-20 14:05:00,18.2,18.2,18.2,18.2,276600.0,13.1807,13.1807,13.1807,13.1807,276600.0
2010-04-20 14:10:00,18.2,18.2,18.19,18.2,167400.0,13.1807,13.1807,13.1735,13.1807,167400.0
2010-04-20 14:15:00,18.2,18.21,18.19,18.21,142800.0,13.1807,13.188,13.1735,13.188,142800.0
2010-04-20 14:20:00,18.21,18.22,18.21,18.21,166200.0,13.188,13.1952,13.188,13.188,166200.0
2010-04-20 14:25:00,18.21,18.22,18.21,18.21,212700.0,13.188,13.1952,13.188,13.188,212700.0
2010-04-20 14:30:00,18.21,18.21,18.19,18.19,223500.0,13.188,13.188,13.1735,13.1735,223500.0
2010-04-20 14:35:00,18.19,18.21,18.19,18.2,166500.0,13.1735,13.188,13.1735,13.1807,166500.0
2010-04-20 14:40:00,18.2,18.21,18.2,18.21,117000.0,13.1807,13.188,13.1807,13.188,117000.0
2010-04-20 14:45:00,18.21,18.22,18.21,18.21,169200.0,13.188,13.1952,13.188,13.188,169200.0
2010-04-20 14:50:00,18.21,18.22,18.2,18.2,256200.0,13.188,13.1952,13.1807,13.1807,256200.0
2010-04-20 14:55:00,18.2,18.21,18.2,18.2,214200.0,13.1807,13.188,13.1807,13.1807,214200.0
2010-04-20 15:00:00,18.2,18.21,18.2,18.21,172200.0,13.1807,13.188,13.1807,13.188,172200.0
2010-04-20 15:05:00,18.21,18.21,18.2,18.2,399300.0,13.188,13.188,13.1807,13.1807,399300.0
2010-04-20 15:10:00,18.2,18.22,18.2,18.21,455700.0,13.1807,13.1952,13.1807,13.188,455700.0
2010-04-20 15:15:00,18.21,18.21,18.2,18.2,170400.0,13.188,13.188,13.1807,13.1807,170400.0
2010-04-20 15:20:00,18.2,18.2,18.19,18.2,169800.0,13.1807,13.1807,13.1735,13.1807,169800.0
2010-04-20 15:25:00,18.2,18.21,18.19,18.2,237600.0,13.1807,13.188,13.1735,13.1807,237600.0
2010-04-20 15:30:00,18.2,18.2,18.19,18.19,272100.0,13.1807,13.1807,13.1735,13.1735,272100.0
2010-04-20 15:35:00,18.19,18.21,18.19,18.2,567000.0,13.1735,13.188,13.1735,13.1807,567000.0
2010-04-20 15:40:00,18.2,18.2,18.19,18.19,716700.0,13.1807,13.1807,13.1735,13.1735,716700.0
2010-04-20 15:45:00,18.19,18.19,18.18,18.19,873600.0,13.1735,13.1735,13.1662,13.1735,873600.0
2010-04-20 15:50:00,18.19,18.19,18.17,18.17,1018200.0,13.1735,13.1735,13.159,13.159,1018200.0
2010-04-20 15:55:00,18.17,18.18,18.17,18.18,1624500.0,13.159,13.1662,13.159,13.1662,1624500.0
2010-04-21 09:30:00,18.15,18.19,18.15,18.18,793200.0,13.1445,13.1735,13.1445,13.1662,793200.0
2010-04-21 09:35:00,18.18,18.18,18.15,18.16,569100.0,13.1662,13.1662,13.1445,13.1518,569100.0
2010-04-21 09:40:00,18.17,18.19,18.15,18.16,463200.0,13.159,13.1735,13.1445,13.1518,463200.0
2010-04-21 09:45:00,18.16,18.17,18.14,18.15,578400.0,13.1518,13.159,13.1373,13.1445,578400.0
2010-04-21 09:50:00,18.15,18.15,18.14,18.15,379800.0,13.1445,13.1445,13.1373,13.1445,379800.0
2010-04-21 09:55:00,18.15,18.15,18.14,18.14,457200.0,13.1445,13.1445,13.1373,13.1373,457200.0
2010-04-21 10:00:00,18.14,18.15,18.13,18.14,581700.0,13.1373,13.1445,13.13,13.1373,581700.0
2010-04-21 10:05:00,18.14,18.15,18.13,18.14,245400.0,13.1373,13.1445,13.13,13.1373,245400.0
2010-04-21 10:10:00,18.14,18.15,18.13,18.15,275100.0,13.1373,13.1445,13.13,13.1445,275100.0
2010-04-21 10:15:00,18.15,18.15,18.14,18.14,378600.0,13.1445,13.1445,13.1373,13.1373,378600.0
2010-04-21 10:20:00,18.14,18.15,18.14,18.15,346800.0,13.1373,13.1445,13.1373,13.1445,346800.0
2010-04-21 10:25:00,18.15,18.15,18.14,18.14,182100.0,13.1445,13.1445,13.1373,13.1373,182100.0
2010-04-21 10:30:00,18.14,18.16,18.13,18.15,598800.0,13.1373,13.1518,13.13,13.1445,598800.0
2010-04-21 10:35:00,18.15,18.15,18.13,18.14,269400.0,13.1445,13.1445,13.13,13.1373,269400.0
2010-04-21 10:40:00,18.14,18.15,18.14,18.14,242100.0,13.1373,13.1445,13.1373,13.1373,242100.0
2010-04-21 10:45:00,18.14,18.15,18.13,18.13,560400.0,13.1373,13.1445,13.13,13.13,560400.0
2010-04-21 10:50:00,18.14,18.14,18.13,18.14,196200.0,13.1373,13.1373,13.13,13.1373,196200.0
2010-04-21 10:55:00,18.14,18.14,18.11,18.12,546600.0,13.1373,13.1373,13.1155,13.1228,546600.0
2010-04-21 11:00:00,18.12,18.14,18.11,18.12,447000.0,13.1228,13.1373,13.1155,13.1228,447000.0
2010-04-21 11:05:00,18.12,18.12,18.1,18.11,392400.0,13.1228,13.1228,13.1083,13.1155,392400.0
2010-04-21 11:10:00,18.11,18.13,18.11,18.12,222600.0,13.1155,13.13,13.1155,13.1228,222600.0
2010-04-21 11:15:00,18.12,18.14,18.12,18.14,273600.0,13.1228,13.1373,13.1228,13.1373,273600.0
2010-04-21 11:20:00,18.14,18.15,18.14,18.14,155700.0,13.1373,13.1445,13.1373,13.1373,155700.0
2010-04-21 11:25:00,18.14,18.14,18.11,18.12,328800.0,13.1373,13.1373,13.1155,13.1228,328800.0
2010-04-21 11:30:00,18.12,18.12,18.1,18.1,253200.0,13.1228,13.1228,13.1083,13.1083,253200.0
2010-04-21 11:35:00,18.1,18.11,18.09,18.1,239100.0,13.1083,13.1155,13.1011,13.1083,239100.0
2010-04-21 11:40:00,18.1,18.11,18.1,18.11,63000.0,13.1083,13.1155,13.1083,13.1155,63000.0
2010-04-21 11:45:00,18.11,18.11,18.1,18.11,145200.0,13.1155,13.1155,13.1083,13.1155,145200.0
2010-04-21 11:50:00,18.1,18.11,18.1,18.1,164400.0,13.1083,13.1155,13.1083,13.1083,164400.0
2010-04-21 11:55:00,18.11,18.11,18.1,18.11,142800.0,13.1155,13.1155,13.1083,13.1155,142800.0
2010-04-21 12:00:00,18.11,18.12,18.11,18.12,221700.0,13.1155,13.1228,13.1155,13.1228,221700.0
2010-04-21 12:05:00,18.12,18.12,18.11,18.11,133800.0,13.1228,13.1228,13.1155,13.1155,133800.0
2010-04-21 12:10:00,18.12,18.12,18.09,18.1,326100.0,13.1228,13.1228,13.1011,13.1083,326100.0
2010-04-21 12:15:00,18.1,18.1,18.09,18.09,123600.0,13.1083,13.1083,13.1011,13.1011,123600.0
2010-04-21 12:20:00,18.09,18.09,18.08,18.09,285900.0,13.1011,13.1011,13.0938,13.1011,285900.0
2010-04-21 12:25:00,18.09,18.1,18.09,18.09,273600.0,13.1011,13.1083,13.1011,13.1011,273600.0
2010-04-21 12:30:00,18.1,18.1,18.09,18.1,144600.0,13.1083,13.1083,13.1011,13.1083,144600.0
2010-04-21 12:35:00,18.1,18.11,18.09,18.11,229500.0,13.1083,13.1155,13.1011,13.1155,229500.0
2010-04-21 12:40:00,18.11,18.13,18.11,18.11,246300.0,13.1155,13.13,13.1155,13.1155,246300.0
2010-04-21 12:45:00,18.11,18.12,18.11,18.11,192600.0,13.1155,13.1228,13.1155,13.1155,192600.0
2010-04-21 12:50:00,18.11,18.11,18.1,18.11,96000.0,13.1155,13.1155,13.1083,13.1155,96000.0
2010-04-21 12:55:00,18.11,18.11,18.09,18.09,270900.0,13.1155,13.1155,13.1011,13.1011,270900.0
2010-04-21 13:00:00,18.09,18.11,18.09,18.11,197100.0,13.1011,13.1155,13.1011,13.1155,197100.0
2010-04-21 13:05:00,18.11,18.11,18.09,18.09,149400.0,13.1155,13.1155,13.1011,13.1011,149400.0
2010-04-21 13:10:00,18.09,18.1,18.08,18.08,372900.0,13.1011,13.1083,13.0938,13.0938,372900.0
2010-04-21 13:15:00,18.08,18.08,18.07,18.08,182400.0,13.0938,13.0938,13.0866,13.0938,182400.0
2010-04-21 13:20:00,18.08,18.09,18.07,18.07,293700.0,13.0938,13.1011,13.0866,13.0866,293700.0
2010-04-21 13:25:00,18.08,18.09,18.07,18.09,139200.0,13.0938,13.1011,13.0866,13.1011,139200.0
2010-04-21 13:30:00,18.09,18.09,18.08,18.08,610200.0,13.1011,13.1011,13.0938,13.0938,610200.0
2010-04-21 13:35:00,18.08,18.08,18.07,18.07,563100.0,13.0938,13.0938,13.0866,13.0866,563100.0
2010-04-21 13:40:00,18.07,18.08,18.06,18.06,486600.0,13.0866,13.0938,13.0793,13.0793,486600.0
2010-04-21 13:45:00,18.06,18.1,18.06,18.1,570600.0,13.0793,13.1083,13.0793,13.1083,570600.0
2010-04-21 13:50:00,18.09,18.1,18.09,18.1,224400.0,13.1011,13.1083,13.1011,13.1083,224400.0
2010-04-21 13:55:00,18.1,18.13,18.1,18.13,334500.0,13.1083,13.13,13.1083,13.13,334500.0
2010-04-21 14:00:00,18.13,18.13,18.1,18.1,348900.0,13.13,13.13,13.1083,13.1083,348900.0
2010-04-21 14:05:00,18.1,18.1,18.08,18.1,361500.0,13.1083,13.1083,13.0938,13.1083,361500.0
2010-04-21 14:10:00,18.1,18.11,18.09,18.1,335700.0,13.1083,13.1155,13.1011,13.1083,335700.0
2010-04-21 14:15:00,18.1,18.11,18.09,18.1,600300.0,13.1083,13.1155,13.1011,13.1083,600300.0
2010-04-21 14:20:00,18.1,18.11,18.09,18.1,361200.0,13.1083,13.1155,13.1011,13.1083,361200.0
2010-04-21 14:25:00,18.09,18.1,18.08,18.09,288000.0,13.1011,13.1083,13.0938,13.1011,288000.0
2010-04-21 14:30:00,18.09,18.1,18.09,18.09,205500.0,13.1011,13.1083,13.1011,13.1011,205500.0
2010-04-21 14:35:00,18.09,18.1,18.09,18.09,361500.0,13.1011,13.1083,13.1011,13.1011,361500.0
2010-04-21 14:40:00,18.09,18.1,18.09,18.1,93000.0,13.1011,13.1083,13.1011,13.1083,93000.0
2010-04-21 14:45:00,18.1,18.11,18.1,18.1,263100.0,13.1083,13.1155,13.1083,13.1083,263100.0
2010-04-21 14:50:00,18.1,18.11,18.09,18.09,271800.0,13.1083,13.1155,13.1011,13.1011,271800.0
2010-04-21 14:55:00,18.1,18.1,18.09,18.1,287100.0,13.1083,13.1083,13.1011,13.1083,287100.0
2010-04-21 15:00:00,18.1,18.1,18.1,18.1,189600.0,13.1083,13.1083,13.1083,13.1083,189600.0
2010-04-21 15:05:00,18.1,18.11,18.1,18.1,295800.0,13.1083,13.1155,13.1083,13.1083,295800.0
2010-04-21 15:10:00,18.11,18.11,18.1,18.11,324000.0,13.1155,13.1155,13.1083,13.1155,324000.0
2010-04-21 15:15:00,18.11,18.12,18.1,18.1,559200.0,13.1155,13.1228,13.1083,13.1083,559200.0
2010-04-21 15:20:00,18.1,18.11,18.09,18.1,395400.0,13.1083,13.1155,13.1011,13.1083,395400.0
2010-04-21 15:25:00,18.1,18.11,18.09,18.1,444000.0,13.1083,13.1155,13.1011,13.1083,444000.0
2010-04-21 15:30:00,18.1,18.12,18.1,18.11,450900.0,13.1083,13.1228,13.1083,13.1155,450900.0
2010-04-21 15:35:00,18.12,18.12,18.1,18.1,524100.0,13.1228,13.1228,13.1083,13.1083,524100.0
2010-04-21 15:40:00,18.1,18.13,18.1,18.12,558300.0,13.1083,13.13,13.1083,13.1228,558300.0
2010-04-21 15:45:00,18.12,18.14,18.11,18.12,736200.0,13.1228,13.1373,13.1155,13.1228,736200.0
2010-04-21 15:50:00,18.12,18.15,18.12,18.14,982200.0,13.1228,13.1445,13.1228,13.1373,982200.0
2010-04-21 15:55:00,18.14,18.16,18.11,18.14,3437100.0,13.1373,13.1518,13.1155,13.1373,3437100.0
2010-04-22 09:30:00,18.12,18.16,18.09,18.14,641100.0,13.1228,13.1518,13.1011,13.1373,641100.0
2010-04-22 09:35:00,18.14,18.14,18.1,18.11,521100.0,13.1373,13.1373,13.1083,13.1155,521100.0
2010-04-22 09:40:00,18.11,18.11,18.07,18.09,511500.0,13.1155,13.1155,13.0866,13.1011,511500.0
2010-04-22 09:45:00,18.09,18.11,18.09,18.1,297900.0,13.1011,13.1155,13.1011,13.1083,297900.0
2010-04-22 09:50:00,18.1,18.1,18.07,18.07,565500.0,13.1083,13.1083,13.0866,13.0866,565500.0
2010-04-22 09:55:00,18.07,18.13,18.07,18.12,295500.0,13.0866,13.13,13.0866,13.1228,295500.0
2010-04-22 10:00:00,18.12,18.12,18.07,18.09,550800.0,13.1228,13.1228,13.0866,13.1011,550800.0
2010-04-22 10:05:00,18.09,18.11,18.07,18.07,328800.0,13.1011,13.1155,13.0866,13.0866,328800.0
2010-04-22 10:10:00,18.07,18.09,18.06,18.07,279300.0,13.0866,13.1011,13.0793,13.0866,279300.0
2010-04-22 10:15:00,18.07,18.08,18.06,18.08,264600.0,13.0866,13.0938,13.0793,13.0938,264600.0
2010-04-22 10:20:00,18.08,18.08,18.07,18.08,339300.0,13.0938,13.0938,13.0866,13.0938,339300.0
2010-04-22 10:25:00,18.08,18.13,18.07,18.12,670500.0,13.0938,13.13,13.0866,13.1228,670500.0
2010-04-22 10:30:00,18.12,18.13,18.07,18.1,967800.0,13.1228,13.13,13.0866,13.1083,967800.0
2010-04-22 10:35:00,18.11,18.12,18.09,18.11,582600.0,13.1155,13.1228,13.1011,13.1155,582600.0
2010-04-22 10:40:00,18.11,18.13,18.09,18.13,470100.0,13.1155,13.13,13.1011,13.13,470100.0
2010-04-22 10:45:00,18.13,18.14,18.12,18.13,504600.0,13.13,13.1373,13.1228,13.13,504600.0
2010-04-22 10:50:00,18.12,18.12,18.09,18.1,324300.0,13.1228,13.1228,13.1011,13.1083,324300.0
2010-04-22 10:55:00,18.1,18.1,18.08,18.09,223200.0,13.1083,13.1083,13.0938,13.1011,223200.0
2010-04-22 11:00:00,18.09,18.09,18.08,18.09,185700.0,13.1011,13.1011,13.0938,13.1011,185700.0
2010-04-22 11:05:00,18.09,18.12,18.09,18.11,310200.0,13.1011,13.1228,13.1011,13.1155,310200.0
2010-04-22 11:10:00,18.11,18.12,18.1,18.1,109200.0,13.1155,13.1228,13.1083,13.1083,109200.0
2010-04-22 11:15:00,18.1,18.11,18.09,18.09,256800.0,13.1083,13.1155,13.1011,13.1011,256800.0
2010-04-22 11:20:00,18.09,18.1,18.08,18.1,255300.0,13.1011,13.1083,13.0938,13.1083,255300.0
2010-04-22 11:25:00,18.1,18.1,18.08,18.08,291000.0,13.1083,13.1083,13.0938,13.0938,291000.0
2010-04-22 11:30:00,18.09,18.09,18.07,18.07,416100.0,13.1011,13.1011,13.0866,13.0866,416100.0
2010-04-22 11:35:00,18.07,18.07,18.06,18.07,272100.0,13.0866,13.0866,13.0793,13.0866,272100.0
2010-04-22 11:40:00,18.07,18.08,18.07,18.07,220500.0,13.0866,13.0938,13.0866,13.0866,220500.0
2010-04-22 11:45:00,18.07,18.08,18.06,18.06,340500.0,13.0866,13.0938,13.0793,13.0793,340500.0
2010-04-22 11:50:00,18.05,18.06,18.05,18.05,246000.0,13.0721,13.0793,13.0721,13.0721,246000.0
2010-04-22 11:55:00,18.05,18.06,18.05,18.05,422100.0,13.0721,13.0793,13.0721,13.0721,422100.0
2010-04-22 12:00:00,18.05,18.06,18.05,18.06,226800.0,13.0721,13.0793,13.0721,13.0793,226800.0
2010-04-22 12:05:00,18.06,18.07,18.06,18.06,182400.0,13.0793,13.0866,13.0793,13.0793,182400.0
2010-04-22 12:10:00,18.06,18.07,18.06,18.07,227100.0,13.0793,13.0866,13.0793,13.0866,227100.0
2010-04-22 12:15:00,18.07,18.08,18.06,18.08,273900.0,13.0866,13.0938,13.0793,13.0938,273900.0
2010-04-22 12:20:00,18.08,18.1,18.08,18.09,281100.0,13.0938,13.1083,13.0938,13.1011,281100.0
2010-04-22 12:25:00,18.09,18.1,18.08,18.1,177900.0,13.1011,13.1083,13.0938,13.1083,177900.0
2010-04-22 12:30:00,18.1,18.1,18.08,18.08,163800.0,13.1083,13.1083,13.0938,13.0938,163800.0
2010-04-22 12:35:00,18.08,18.11,18.08,18.09,321000.0,13.0938,13.1155,13.0938,13.1011,321000.0
2010-04-22 12:40:00,18.09,18.1,18.08,18.08,119700.0,13.1011,13.1083,13.0938,13.0938,119700.0
2010-04-22 12:45:00,18.09,18.09,18.08,18.08,161700.0,13.1011,13.1011,13.0938,13.0938,161700.0
2010-04-22 12:50:00,18.08,18.09,18.07,18.09,189900.0,13.0938,13.1011,13.0866,13.1011,189900.0
2010-04-22 12:55:00,18.09,18.09,18.07,18.07,160500.0,13.1011,13.1011,13.0866,13.0866,160500.0
2010-04-22 13:00:00,18.07,18.09,18.07,18.08,403800.0,13.0866,13.1011,13.0866,13.0938,403800.0
2010-04-22 13:05:00,18.08,18.12,18.08,18.1,366300.0,13.0938,13.1228,13.0938,13.1083,366300.0
2010-04-22 13:10:00,18.1,18.12,18.1,18.11,143400.0,13.1083,13.1228,13.1083,13.1155,143400.0
2010-04-22 13:15:00,18.12,18.14,18.12,18.13,329700.0,13.1228,13.1373,13.1228,13.13,329700.0
2010-04-22 13:20:00,18.14,18.14,18.13,18.13,155100.0,13.1373,13.1373,13.13,13.13,155100.0
2010-04-22 13:25:00,18.13,18.14,18.12,18.13,177600.0,13.13,13.1373,13.1228,13.13,177600.0
2010-04-22 13:30:00,18.13,18.13,18.12,18.12,217200.0,13.13,13.13,13.1228,13.1228,217200.0
2010-04-22 13:35:00,18.13,18.13,18.11,18.12,149400.0,13.13,13.13,13.1155,13.1228,149400.0
2010-04-22 13:40:00,18.12,18.14,18.12,18.12,151500.0,13.1228,13.1373,13.1228,13.1228,151500.0
2010-04-22 13:45:00,18.13,18.14,18.12,18.12,288300.0,13.13,13.1373,13.1228,13.1228,288300.0
2010-04-22 13:50:00,18.12,18.13,18.1,18.11,460500.0,13.1228,13.13,13.1083,13.1155,460500.0
2010-04-22 13:55:00,18.11,18.13,18.11,18.13,192900.0,13.1155,13.13,13.1155,13.13,192900.0
2010-04-22 14:00:00,18.13,18.14,18.11,18.14,314100.0,13.13,13.1373,13.1155,13.1373,314100.0
2010-04-22 14:05:00,18.14,18.14,18.13,18.14,153000.0,13.1373,13.1373,13.13,13.1373,153000.0
2010-04-22 14:10:00,18.14,18.14,18.13,18.14,146400.0,13.1373,13.1373,13.13,13.1373,146400.0
2010-04-22 14:15:00,18.14,18.15,18.14,18.14,258300.0,13.1373,13.1445,13.1373,13.1373,258300.0
2010-04-22 14:20:00,18.14,18.14,18.12,18.12,226800.0,13.1373,13.1373,13.1228,13.1228,226800.0
2010-04-22 14:25:00,18.12,18.14,18.12,18.14,259800.0,13.1228,13.1373,13.1228,13.1373,259800.0
2010-04-22 14:30:00,18.14,18.15,18.13,18.14,390900.0,13.1373,13.1445,13.13,13.1373,390900.0
2010-04-22 14:35:00,18.14,18.14,18.12,18.12,447000.0,13.1373,13.1373,13.1228,13.1228,447000.0
2010-04-22 14:40:00,18.12,18.12,18.1,18.11,530400.0,13.1228,13.1228,13.1083,13.1155,530400.0
2010-04-22 14:45:00,18.11,18.12,18.11,18.11,380100.0,13.1155,13.1228,13.1155,13.1155,380100.0
2010-04-22 14:50:00,18.11,18.11,18.1,18.11,306900.0,13.1155,13.1155,13.1083,13.1155,306900.0
2010-04-22 14:55:00,18.11,18.12,18.1,18.11,258600.0,13.1155,13.1228,13.1083,13.1155,258600.0
2010-04-22 15:00:00,18.11,18.11,18.09,18.11,431700.0,13.1155,13.1155,13.1011,13.1155,431700.0
2010-04-22 15:05:00,18.11,18.11,18.1,18.1,262500.0,13.1155,13.1155,13.1083,13.1083,262500.0
2010-04-22 15:10:00,18.1,18.11,18.1,18.1,356700.0,13.1083,13.1155,13.1083,13.1083,356700.0
2010-04-22 15:15:00,18.1,18.12,18.1,18.12,469500.0,13.1083,13.1228,13.1083,13.1228,469500.0
2010-04-22 15:20:00,18.11,18.16,18.11,18.16,785400.0,13.1155,13.1518,13.1155,13.1518,785400.0
2010-04-22 15:25:00,18.15,18.2,18.15,18.2,1245300.0,13.1445,13.1807,13.1445,13.1807,1245300.0
2010-04-22 15:30:00,18.2,18.21,18.18,18.18,633900.0,13.1807,13.188,13.1662,13.1662,633900.0
2010-04-22 15:35:00,18.18,18.2,18.17,18.2,988500.0,13.1662,13.1807,13.159,13.1807,988500.0
2010-04-22 15:40:00,18.19,18.22,18.18,18.22,840600.0,13.1735,13.1952,13.1662,13.1952,840600.0
2010-04-22 15:45:00,18.22,18.22,18.19,18.2,1871400.0,13.1952,13.1952,13.1735,13.1807,1871400.0
2010-04-22 15:50:00,18.19,18.21,18.19,18.19,918900.0,13.1735,13.188,13.1735,13.1735,918900.0
2010-04-22 15:55:00,18.19,18.19,18.16,18.16,1542300.0,13.1735,13.1735,13.1518,13.1518,1542300.0
2010-04-23 09:30:00,18.16,18.2,18.0,18.02,2092500.0,13.1518,13.1807,13.0359,13.0504,2092500.0
2010-04-23 09:35:00,18.01,18.04,18.0,18.02,1470600.0,13.0431,13.0649,13.0359,13.0504,1470600.0
2010-04-23 09:40:00,18.02,18.04,18.01,18.02,894000.0,13.0504,13.0649,13.0431,13.0504,894000.0
2010-04-23 09:45:00,18.02,18.03,17.98,17.99,1223100.0,13.0504,13.0576,13.0214,13.0286,1223100.0
2010-04-23 09:50:00,17.99,18.01,17.98,18.0,1055100.0,13.0286,13.0431,13.0214,13.0359,1055100.0
2010-04-23 09:55:00,18.0,18.0,17.97,17.98,697200.0,13.0359,13.0359,13.0142,13.0214,697200.0
2010-04-23 10:00:00,17.98,18.04,17.98,18.03,1156800.0,13.0214,13.0649,13.0214,13.0576,1156800.0
2010-04-23 10:05:00,18.03,18.04,18.02,18.03,413700.0,13.0576,13.0649,13.0504,13.0576,413700.0
2010-04-23 10:10:00,18.03,18.04,18.01,18.04,892200.0,13.0576,13.0649,13.0431,13.0649,892200.0
2010-04-23 10:15:00,18.04,18.08,18.04,18.08,1271400.0,13.0649,13.0938,13.0649,13.0938,1271400.0
2010-04-23 10:20:00,18.08,18.11,18.06,18.11,1025100.0,13.0938,13.1155,13.0793,13.1155,1025100.0
2010-04-23 10:25:00,18.1,18.11,18.07,18.08,620100.0,13.1083,13.1155,13.0866,13.0938,620100.0
2010-04-23 10:30:00,18.08,18.08,18.03,18.03,944700.0,13.0938,13.0938,13.0576,13.0576,944700.0
2010-04-23 10:35:00,18.03,18.03,18.0,18.01,857100.0,13.0576,13.0576,13.0359,13.0431,857100.0
2010-04-23 10:40:00,18.01,18.03,18.0,18.02,329400.0,13.0431,13.0576,13.0359,13.0504,329400.0
2010-04-23 10:45:00,18.02,18.03,18.02,18.02,412200.0,13.0504,13.0576,13.0504,13.0504,412200.0
2010-04-23 10:50:00,18.03,18.03,18.02,18.02,339300.0,13.0576,13.0576,13.0504,13.0504,339300.0
2010-04-23 10:55:00,18.02,18.03,18.01,18.02,489900.0,13.0504,13.0576,13.0431,13.0504,489900.0
2010-04-23 11:00:00,18.02,18.03,18.0,18.01,545400.0,13.0504,13.0576,13.0359,13.0431,545400.0
2010-04-23 11:05:00,18.01,18.01,17.99,18.0,707700.0,13.0431,13.0431,13.0286,13.0359,707700.0
2010-04-23 11:10:00,18.0,18.0,17.99,17.99,632400.0,13.0359,13.0359,13.0286,13.0286,632400.0
2010-04-23 11:15:00,17.99,18.01,17.99,18.01,834900.0,13.0286,13.0431,13.0286,13.0431,834900.0
2010-04-23 11:20:00,18.01,18.02,18.0,18.02,468000.0,13.0431,13.0504,13.0359,13.0504,468000.0
2010-04-23 11:25:00,18.01,18.03,18.01,18.03,511500.0,13.0431,13.0576,13.0431,13.0576,511500.0
2010-04-23 11:30:00,18.03,18.03,18.01,18.02,403200.0,13.0576,13.0576,13.0431,13.0504,403200.0
2010-04-23 11:35:00,18.02,18.04,18.02,18.04,348000.0,13.0504,13.0649,13.0504,13.0649,348000.0
2010-04-23 11:40:00,18.03,18.04,18.03,18.03,218400.0,13.0576,13.0649,13.0576,13.0576,218400.0
2010-04-23 11:45:00,18.03,18.03,18.02,18.02,357000.0,13.0576,13.0576,13.0504,13.0504,357000.0
2010-04-23 11:50:00,18.02,18.02,18.01,18.02,496200.0,13.0504,13.0504,13.0431,13.0504,496200.0
2010-04-23 11:55:00,18.02,18.02,18.01,18.01,204600.0,13.0504,13.0504,13.0431,13.0431,204600.0
2010-04-23 12:00:00,18.01,18.01,18.0,18.01,319800.0,13.0431,13.0431,13.0359,13.0431,319800.0
2010-04-23 12:05:00,18.01,18.02,18.0,18.0,336000.0,13.0431,13.0504,13.0359,13.0359,336000.0
2010-04-23 12:10:00,18.0,18.01,18.0,18.01,324000.0,13.0359,13.0431,13.0359,13.0431,324000.0
2010-04-23 12:15:00,18.01,18.01,18.0,18.0,304800.0,13.0431,13.0431,13.0359,13.0359,304800.0
2010-04-23 12:20:00,18.0,18.01,18.0,18.01,815400.0,13.0359,13.0431,13.0359,13.0431,815400.0
2010-04-23 12:25:00,18.01,18.01,18.01,18.01,223200.0,13.0431,13.0431,13.0431,13.0431,223200.0
2010-04-23 12:30:00,18.01,18.01,18.0,18.01,618300.0,13.0431,13.0431,13.0359,13.0431,618300.0
2010-04-23 12:35:00,18.0,18.02,18.0,18.02,598200.0,13.0359,13.0504,13.0359,13.0504,598200.0
2010-04-23 12:40:00,18.02,18.02,18.01,18.02,447000.0,13.0504,13.0504,13.0431,13.0504,447000.0
2010-04-23 12:45:00,18.02,18.02,18.01,18.02,366600.0,13.0504,13.0504,13.0431,13.0504,366600.0
2010-04-23 12:50:00,18.02,18.02,18.01,18.02,462300.0,13.0504,13.0504,13.0431,13.0504,462300.0
2010-04-23 12:55:00,18.02,18.03,18.02,18.02,232200.0,13.0504,13.0576,13.0504,13.0504,232200.0
2010-04-23 13:00:00,18.03,18.05,18.02,18.03,546300.0,13.0576,13.0721,13.0504,13.0576,546300.0
2010-04-23 13:05:00,18.03,18.06,18.03,18.04,271800.0,13.0576,13.0793,13.0576,13.0649,271800.0
2010-04-23 13:10:00,18.04,18.05,18.04,18.05,233400.0,13.0649,13.0721,13.0649,13.0721,233400.0
2010-04-23 13:15:00,18.05,18.05,18.03,18.03,372600.0,13.0721,13.0721,13.0576,13.0576,372600.0
2010-04-23 13:20:00,18.04,18.04,18.03,18.03,290400.0,13.0649,13.0649,13.0576,13.0576,290400.0
2010-04-23 13:25:00,18.03,18.04,18.03,18.03,227700.0,13.0576,13.0649,13.0576,13.0576,227700.0
2010-04-23 13:30:00,18.03,18.04,18.03,18.03,52800.0,13.0576,13.0649,13.0576,13.0576,52800.0
2010-04-23 13:35:00,18.03,18.04,18.03,18.04,234300.0,13.0576,13.0649,13.0576,13.0649,234300.0
2010-04-23 13:40:00,18.04,18.04,18.03,18.03,493500.0,13.0649,13.0649,13.0576,13.0576,493500.0
2010-04-23 13:45:00,18.03,18.04,18.03,18.03,643200.0,13.0576,13.0649,13.0576,13.0576,643200.0
2010-04-23 13:50:00,18.03,18.04,18.03,18.03,488100.0,13.0576,13.0649,13.0576,13.0576,488100.0
2010-04-23 13:55:00,18.03,18.04,18.03,18.04,401100.0,13.0576,13.0649,13.0576,13.0649,401100.0
2010-04-23 14:00:00,18.04,18.04,18.03,18.04,153600.0,13.0649,13.0649,13.0576,13.0649,153600.0
2010-04-23 14:05:00,18.04,18.04,18.03,18.04,251400.0,13.0649,13.0649,13.0576,13.0649,251400.0
2010-04-23 14:10:00,18.03,18.04,18.03,18.04,243600.0,13.0576,13.0649,13.0576,13.0649,243600.0
2010-04-23 14:15:00,18.04,18.04,18.03,18.04,733800.0,13.0649,13.0649,13.0576,13.0649,733800.0
2010-04-23 14:20:00,18.04,18.04,18.03,18.04,552300.0,13.0649,13.0649,13.0576,13.0649,552300.0
2010-04-23 14:25:00,18.03,18.04,18.03,18.03,95100.0,13.0576,13.0649,13.0576,13.0576,95100.0
2010-04-23 14:30:00,18.04,18.06,18.03,18.06,441600.0,13.0649,13.0793,13.0576,13.0793,441600.0
2010-04-23 14:35:00,18.06,18.07,18.05,18.07,426000.0,13.0793,13.0866,13.0721,13.0866,426000.0
2010-04-23 14:40:00,18.07,18.08,18.07,18.08,225600.0,13.0866,13.0938,13.0866,13.0938,225600.0
2010-04-23 14:45:00,18.08,18.09,18.07,18.09,212700.0,13.0938,13.1011,13.0866,13.1011,212700.0
2010-04-23 14:50:00,18.09,18.1,18.08,18.09,708600.0,13.1011,13.1083,13.0938,13.1011,708600.0
2010-04-23 14:55:00,18.08,18.1,18.08,18.1,309600.0,13.0938,13.1083,13.0938,13.1083,309600.0
2010-04-23 15:00:00,18.1,18.1,18.08,18.09,450900.0,13.1083,13.1083,13.0938,13.1011,450900.0
2010-04-23 15:05:00,18.08,18.1,18.07,18.1,415800.0,13.0938,13.1083,13.0866,13.1083,415800.0
2010-04-23 15:10:00,18.09,18.11,18.09,18.11,399900.0,13.1011,13.1155,13.1011,13.1155,399900.0
2010-04-23 15:15:00,18.11,18.11,18.1,18.11,420000.0,13.1155,13.1155,13.1083,13.1155,420000.0
2010-04-23 15:20:00,18.11,18.13,18.11,18.13,692400.0,13.1155,13.13,13.1155,13.13,692400.0
2010-04-23 15:25:00,18.12,18.13,18.12,18.13,663900.0,13.1228,13.13,13.1228,13.13,663900.0
2010-04-23 15:30:00,18.13,18.15,18.13,18.14,846600.0,13.13,13.1445,13.13,13.1373,846600.0
2010-04-23 15:35:00,18.14,18.14,18.12,18.14,582600.0,13.1373,13.1373,13.1228,13.1373,582600.0
2010-04-23 15:40:00,18.14,18.15,18.13,18.14,748200.0,13.1373,13.1445,13.13,13.1373,748200.0
2010-04-23 15:45:00,18.14,18.16,18.14,18.16,1015500.0,13.1373,13.1518,13.1373,13.1518,1015500.0
2010-04-23 15:50:00,18.15,18.16,18.14,18.16,1261800.0,13.1445,13.1518,13.1373,13.1518,1261800.0
2010-04-23 15:55:00,18.16,18.18,18.16,18.17,1881300.0,13.1518,13.1662,13.1518,13.159,1881300.0
2010-04-26 09:30:00,18.18,18.21,18.16,18.18,640200.0,13.1662,13.188,13.1518,13.1662,640200.0
2010-04-26 09:35:00,18.18,18.2,18.15,18.19,693600.0,13.1662,13.1807,13.1445,13.1735,693600.0
2010-04-26 09:40:00,18.19,18.21,18.19,18.19,297000.0,13.1735,13.188,13.1735,13.1735,297000.0
2010-04-26 09:45:00,18.19,18.21,18.19,18.2,393300.0,13.1735,13.188,13.1735,13.1807,393300.0
2010-04-26 09:50:00,18.2,18.2,18.17,18.19,376800.0,13.1807,13.1807,13.159,13.1735,376800.0
2010-04-26 09:55:00,18.19,18.21,18.19,18.21,505200.0,13.1735,13.188,13.1735,13.188,505200.0
2010-04-26 10:00:00,18.21,18.21,18.19,18.21,345300.0,13.188,13.188,13.1735,13.188,345300.0
2010-04-26 10:05:00,18.21,18.23,18.19,18.2,461700.0,13.188,13.2025,13.1735,13.1807,461700.0
2010-04-26 10:10:00,18.2,18.22,18.2,18.21,333900.0,13.1807,13.1952,13.1807,13.188,333900.0
2010-04-26 10:15:00,18.21,18.21,18.17,18.17,298200.0,13.188,13.188,13.159,13.159,298200.0
2010-04-26 10:20:00,18.17,18.19,18.16,18.18,455700.0,13.159,13.1735,13.1518,13.1662,455700.0
2010-04-26 10:25:00,18.18,18.18,18.16,18.17,383100.0,13.1662,13.1662,13.1518,13.159,383100.0
2010-04-26 10:30:00,18.17,18.18,18.15,18.16,547200.0,13.159,13.1662,13.1445,13.1518,547200.0
2010-04-26 10:35:00,18.16,18.17,18.12,18.12,380400.0,13.1518,13.159,13.1228,13.1228,380400.0
2010-04-26 10:40:00,18.12,18.14,18.1,18.11,618600.0,13.1228,13.1373,13.1083,13.1155,618600.0
2010-04-26 10:45:00,18.11,18.12,18.09,18.1,468300.0,13.1155,13.1228,13.1011,13.1083,468300.0
2010-04-26 10:50:00,18.1,18.1,18.08,18.09,767700.0,13.1083,13.1083,13.0938,13.1011,767700.0
2010-04-26 10:55:00,18.09,18.1,18.07,18.08,738300.0,13.1011,13.1083,13.0866,13.0938,738300.0
2010-04-26 11:00:00,18.08,18.1,18.08,18.1,357000.0,13.0938,13.1083,13.0938,13.1083,357000.0
2010-04-26 11:05:00,18.1,18.1,18.08,18.08,453900.0,13.1083,13.1083,13.0938,13.0938,453900.0
2010-04-26 11:10:00,18.08,18.12,18.08,18.12,758700.0,13.0938,13.1228,13.0938,13.1228,758700.0
2010-04-26 11:15:00,18.12,18.13,18.11,18.12,294300.0,13.1228,13.13,13.1155,13.1228,294300.0
2010-04-26 11:20:00,18.12,18.13,18.11,18.11,216600.0,13.1228,13.13,13.1155,13.1155,216600.0
2010-04-26 11:25:00,18.11,18.14,18.11,18.13,215700.0,13.1155,13.1373,13.1155,13.13,215700.0
2010-04-26 11:30:00,18.13,18.14,18.13,18.13,168300.0,13.13,13.1373,13.13,13.13,168300.0
2010-04-26 11:35:00,18.13,18.15,18.12,18.14,250800.0,13.13,13.1445,13.1228,13.1373,250800.0
2010-04-26 11:40:00,18.14,18.15,18.13,18.15,219000.0,13.1373,13.1445,13.13,13.1445,219000.0
2010-04-26 11:45:00,18.15,18.15,18.14,18.15,212100.0,13.1445,13.1445,13.1373,13.1445,212100.0
2010-04-26 11:50:00,18.15,18.15,18.11,18.11,241200.0,13.1445,13.1445,13.1155,13.1155,241200.0
2010-04-26 11:55:00,18.12,18.14,18.11,18.13,323400.0,13.1228,13.1373,13.1155,13.13,323400.0
2010-04-26 12:00:00,18.13,18.13,18.12,18.13,312600.0,13.13,13.13,13.1228,13.13,312600.0
2010-04-26 12:05:00,18.13,18.13,18.12,18.12,335400.0,13.13,13.13,13.1228,13.1228,335400.0
2010-04-26 12:10:00,18.12,18.13,18.12,18.13,159900.0,13.1228,13.13,13.1228,13.13,159900.0
2010-04-26 12:15:00,18.13,18.13,18.12,18.13,219600.0,13.13,13.13,13.1228,13.13,219600.0
2010-04-26 12:20:00,18.13,18.13,18.11,18.12,286800.0,13.13,13.13,13.1155,13.1228,286800.0
2010-04-26 12:25:00,18.13,18.13,18.12,18.12,138900.0,13.13,13.13,13.1228,13.1228,138900.0
2010-04-26 12:30:00,18.12,18.13,18.12,18.13,176100.0,13.1228,13.13,13.1228,13.13,176100.0
2010-04-26 12:35:00,18.13,18.13,18.12,18.12,196800.0,13.13,13.13,13.1228,13.1228,196800.0
2010-04-26 12:40:00,18.13,18.13,18.12,18.12,133200.0,13.13,13.13,13.1228,13.1228,133200.0
2010-04-26 12:45:00,18.12,18.13,18.12,18.13,179700.0,13.1228,13.13,13.1228,13.13,179700.0
2010-04-26 12:50:00,18.13,18.13,18.12,18.13,147900.0,13.13,13.13,13.1228,13.13,147900.0
2010-04-26 12:55:00,18.13,18.13,18.12,18.13,156600.0,13.13,13.13,13.1228,13.13,156600.0
2010-04-26 13:00:00,18.13,18.13,18.12,18.12,197100.0,13.13,13.13,13.1228,13.1228,197100.0
2010-04-26 13:05:00,18.12,18.13,18.11,18.12,158400.0,13.1228,13.13,13.1155,13.1228,158400.0
2010-04-26 13:10:00,18.12,18.13,18.11,18.13,240900.0,13.1228,13.13,13.1155,13.13,240900.0
2010-04-26 13:15:00,18.13,18.13,18.12,18.12,248400.0,13.13,13.13,13.1228,13.1228,248400.0
2010-04-26 13:20:00,18.12,18.13,18.11,18.13,174600.0,13.1228,13.13,13.1155,13.13,174600.0
2010-04-26 13:25:00,18.13,18.14,18.12,18.13,371400.0,13.13,13.1373,13.1228,13.13,371400.0
2010-04-26 13:30:00,18.13,18.14,18.09,18.12,2880900.0,13.13,13.1373,13.1011,13.1228,2880900.0
2010-04-26 13:35:00,18.12,18.13,18.09,18.11,618300.0,13.1228,13.13,13.1011,13.1155,618300.0
2010-04-26 13:40:00,18.11,18.12,18.09,18.1,561900.0,13.1155,13.1228,13.1011,13.1083,561900.0
2010-04-26 13:45:00,18.1,18.1,18.07,18.08,1260900.0,13.1083,13.1083,13.0866,13.0938,1260900.0
2010-04-26 13:50:00,18.08,18.09,18.08,18.09,334800.0,13.0938,13.1011,13.0938,13.1011,334800.0
2010-04-26 13:55:00,18.09,18.1,18.09,18.1,294600.0,13.1011,13.1083,13.1011,13.1083,294600.0
2010-04-26 14:00:00,18.1,18.1,18.07,18.08,408000.0,13.1083,13.1083,13.0866,13.0938,408000.0
2010-04-26 14:05:00,18.08,18.09,18.07,18.08,615900.0,13.0938,13.1011,13.0866,13.0938,615900.0
2010-04-26 14:10:00,18.08,18.08,18.07,18.07,306300.0,13.0938,13.0938,13.0866,13.0866,306300.0
2010-04-26 14:15:00,18.07,18.07,18.06,18.06,635100.0,13.0866,13.0866,13.0793,13.0793,635100.0
2010-04-26 14:20:00,18.06,18.09,18.06,18.09,513900.0,13.0793,13.1011,13.0793,13.1011,513900.0
2010-04-26 14:25:00,18.09,18.1,18.09,18.09,318000.0,13.1011,13.1083,13.1011,13.1011,318000.0
2010-04-26 14:30:00,18.09,18.09,18.08,18.09,192000.0,13.1011,13.1011,13.0938,13.1011,192000.0
2010-04-26 14:35:00,18.09,18.1,18.08,18.09,218400.0,13.1011,13.1083,13.0938,13.1011,218400.0
2010-04-26 14:40:00,18.09,18.18,18.07,18.08,488700.0,13.1011,13.1662,13.0866,13.0938,488700.0
2010-04-26 14:45:00,18.08,18.09,18.08,18.09,171000.0,13.0938,13.1011,13.0938,13.1011,171000.0
2010-04-26 14:50:00,18.09,18.09,18.07,18.08,369900.0,13.1011,13.1011,13.0866,13.0938,369900.0
2010-04-26 14:55:00,18.08,18.09,18.08,18.08,296400.0,13.0938,13.1011,13.0938,13.0938,296400.0
2010-04-26 15:00:00,18.08,18.09,18.06,18.07,629700.0,13.0938,13.1011,13.0793,13.0866,629700.0
2010-04-26 15:05:00,18.07,18.07,18.05,18.07,878100.0,13.0866,13.0866,13.0721,13.0866,878100.0
2010-04-26 15:10:00,18.06,18.07,18.05,18.05,806700.0,13.0793,13.0866,13.0721,13.0721,806700.0
2010-04-26 15:15:00,18.06,18.08,18.05,18.07,803400.0,13.0793,13.0938,13.0721,13.0866,803400.0
2010-04-26 15:20:00,18.07,18.09,18.06,18.08,511800.0,13.0866,13.1011,13.0793,13.0938,511800.0
2010-04-26 15:25:00,18.08,18.09,18.07,18.08,541800.0,13.0938,13.1011,13.0866,13.0938,541800.0
2010-04-26 15:30:00,18.08,18.09,18.07,18.08,485700.0,13.0938,13.1011,13.0866,13.0938,485700.0
2010-04-26 15:35:00,18.08,18.08,18.07,18.07,310500.0,13.0938,13.0938,13.0866,13.0866,310500.0
2010-04-26 15:40:00,18.07,18.09,18.07,18.07,728400.0,13.0866,13.1011,13.0866,13.0866,728400.0
2010-04-26 15:45:00,18.08,18.08,18.07,18.07,1247100.0,13.0938,13.0938,13.0866,13.0866,1247100.0
2010-04-26 15:50:00,18.07,18.07,18.05,18.05,1125900.0,13.0866,13.0866,13.0721,13.0721,1125900.0
2010-04-26 15:55:00,18.05,18.05,18.0,18.02,4076400.0,13.0721,13.0721,13.0359,13.0504,4076400.0
2010-04-27 09:30:00,17.86,17.92,17.84,17.91,1783800.0,12.9345,12.9779,12.92,12.9707,1783800.0
2010-04-27 09:35:00,17.91,17.96,17.91,17.95,834900.0,12.9707,13.0069,12.9707,12.9997,834900.0
2010-04-27 09:40:00,17.95,18.01,17.95,18.0,1351500.0,12.9997,13.0431,12.9997,13.0359,1351500.0
2010-04-27 09:45:00,18.01,18.02,18.0,18.02,747900.0,13.0431,13.0504,13.0359,13.0504,747900.0
2010-04-27 09:50:00,18.02,18.03,17.99,17.99,1209900.0,13.0504,13.0576,13.0286,13.0286,1209900.0
2010-04-27 09:55:00,18.0,18.0,17.99,18.0,912000.0,13.0359,13.0359,13.0286,13.0359,912000.0
2010-04-27 10:00:00,18.0,18.0,17.96,17.99,1028700.0,13.0359,13.0359,13.0069,13.0286,1028700.0
2010-04-27 10:05:00,17.99,18.03,17.99,18.02,902700.0,13.0286,13.0576,13.0286,13.0504,902700.0
2010-04-27 10:10:00,18.03,18.03,17.99,18.01,741300.0,13.0576,13.0576,13.0286,13.0431,741300.0
2010-04-27 10:15:00,18.01,18.03,18.01,18.02,695100.0,13.0431,13.0576,13.0431,13.0504,695100.0
2010-04-27 10:20:00,18.03,18.07,18.03,18.07,721800.0,13.0576,13.0866,13.0576,13.0866,721800.0
2010-04-27 10:25:00,18.07,18.1,18.07,18.09,546900.0,13.0866,13.1083,13.0866,13.1011,546900.0
2010-04-27 10:30:00,18.09,18.12,18.09,18.12,720000.0,13.1011,13.1228,13.1011,13.1228,720000.0
2010-04-27 10:35:00,18.12,18.12,18.09,18.12,687300.0,13.1228,13.1228,13.1011,13.1228,687300.0
2010-04-27 10:40:00,18.12,18.13,18.1,18.1,746100.0,13.1228,13.13,13.1083,13.1083,746100.0
2010-04-27 10:45:00,18.11,18.14,18.1,18.13,468300.0,13.1155,13.1373,13.1083,13.13,468300.0
2010-04-27 10:50:00,18.13,18.13,18.09,18.12,507900.0,13.13,13.13,13.1011,13.1228,507900.0
2010-04-27 10:55:00,18.12,18.14,18.11,18.13,386100.0,13.1228,13.1373,13.1155,13.13,386100.0
2010-04-27 11:00:00,18.13,18.14,18.1,18.11,1148400.0,13.13,13.1373,13.1083,13.1155,1148400.0
2010-04-27 11:05:00,18.12,18.13,18.11,18.11,602100.0,13.1228,13.13,13.1155,13.1155,602100.0
2010-04-27 11:10:00,18.11,18.11,18.06,18.07,549300.0,13.1155,13.1155,13.0793,13.0866,549300.0
2010-04-27 11:15:00,18.07,18.07,18.05,18.05,938400.0,13.0866,13.0866,13.0721,13.0721,938400.0
2010-04-27 11:20:00,18.05,18.07,18.01,18.01,1017300.0,13.0721,13.0866,13.0431,13.0431,1017300.0
2010-04-27 11:25:00,18.01,18.02,17.96,17.99,1194300.0,13.0431,13.0504,13.0069,13.0286,1194300.0
2010-04-27 11:30:00,17.99,17.99,17.93,17.99,893400.0,13.0286,13.0286,12.9852,13.0286,893400.0
2010-04-27 11:35:00,17.99,18.0,17.96,17.99,1052700.0,13.0286,13.0359,13.0069,13.0286,1052700.0
2010-04-27 11:40:00,17.99,18.03,17.98,18.02,577800.0,13.0286,13.0576,13.0214,13.0504,577800.0
2010-04-27 11:45:00,18.02,18.02,17.98,17.99,545100.0,13.0504,13.0504,13.0214,13.0286,545100.0
2010-04-27 11:50:00,17.99,18.0,17.98,17.98,612600.0,13.0286,13.0359,13.0214,13.0214,612600.0
2010-04-27 11:55:00,17.98,18.0,17.98,17.99,440700.0,13.0214,13.0359,13.0214,13.0286,440700.0
2010-04-27 12:00:00,17.98,18.0,17.98,18.0,614100.0,13.0214,13.0359,13.0214,13.0359,614100.0
2010-04-27 12:05:00,18.0,18.01,17.98,17.99,362100.0,13.0359,13.0431,13.0214,13.0286,362100.0
2010-04-27 12:10:00,17.99,18.0,17.95,17.98,719400.0,13.0286,13.0359,12.9997,13.0214,719400.0
2010-04-27 12:15:00,17.98,18.01,17.98,18.0,813600.0,13.0214,13.0431,13.0214,13.0359,813600.0
2010-04-27 12:20:00,18.0,18.0,17.98,17.99,258900.0,13.0359,13.0359,13.0214,13.0286,258900.0
2010-04-27 12:25:00,17.99,18.0,17.98,17.99,392400.0,13.0286,13.0359,13.0214,13.0286,392400.0
2010-04-27 12:30:00,17.99,17.99,17.97,17.98,399300.0,13.0286,13.0286,13.0142,13.0214,399300.0
2010-04-27 12:35:00,17.98,18.01,17.98,18.01,418200.0,13.0214,13.0431,13.0214,13.0431,418200.0
2010-04-27 12:40:00,18.01,18.04,18.01,18.03,389400.0,13.0431,13.0649,13.0431,13.0576,389400.0
2010-04-27 12:45:00,18.03,18.05,18.02,18.02,277200.0,13.0576,13.0721,13.0504,13.0504,277200.0
2010-04-27 12:50:00,18.03,18.05,18.02,18.04,335400.0,13.0576,13.0721,13.0504,13.0649,335400.0
2010-04-27 12:55:00,18.04,18.05,18.04,18.05,441900.0,13.0649,13.0721,13.0649,13.0721,441900.0
2010-04-27 13:00:00,18.05,18.06,18.04,18.05,398700.0,13.0721,13.0793,13.0649,13.0721,398700.0
2010-04-27 13:05:00,18.05,18.07,18.04,18.05,688200.0,13.0721,13.0866,13.0649,13.0721,688200.0
2010-04-27 13:10:00,18.05,18.06,18.04,18.04,272700.0,13.0721,13.0793,13.0649,13.0649,272700.0
2010-04-27 13:15:00,18.04,18.07,18.03,18.06,311400.0,13.0649,13.0866,13.0576,13.0793,311400.0
2010-04-27 13:20:00,18.06,18.06,18.04,18.05,297600.0,13.0793,13.0793,13.0649,13.0721,297600.0
2010-04-27 13:25:00,18.05,18.06,18.05,18.06,321600.0,13.0721,13.0793,13.0721,13.0793,321600.0
2010-04-27 13:30:00,18.06,18.06,18.03,18.04,616200.0,13.0793,13.0793,13.0576,13.0649,616200.0
2010-04-27 13:35:00,18.04,18.05,18.03,18.04,355800.0,13.0649,13.0721,13.0576,13.0649,355800.0
2010-04-27 13:40:00,18.04,18.06,18.04,18.06,230100.0,13.0649,13.0793,13.0649,13.0793,230100.0
2010-04-27 13:45:00,18.06,18.09,18.06,18.09,488100.0,13.0793,13.1011,13.0793,13.1011,488100.0
2010-04-27 13:50:00,18.09,18.1,18.07,18.09,235500.0,13.1011,13.1083,13.0866,13.1011,235500.0
2010-04-27 13:55:00,18.09,18.09,18.05,18.05,401700.0,13.1011,13.1011,13.0721,13.0721,401700.0
2010-04-27 14:00:00,18.05,18.05,18.02,18.03,625500.0,13.0721,13.0721,13.0504,13.0576,625500.0
2010-04-27 14:05:00,18.03,18.06,18.03,18.06,563100.0,13.0576,13.0793,13.0576,13.0793,563100.0
2010-04-27 14:10:00,18.06,18.07,18.06,18.07,402900.0,13.0793,13.0866,13.0793,13.0866,402900.0
2010-04-27 14:15:00,18.07,18.07,18.04,18.05,324000.0,13.0866,13.0866,13.0649,13.0721,324000.0
2010-04-27 14:20:00,18.05,18.06,18.04,18.06,237300.0,13.0721,13.0793,13.0649,13.0793,237300.0
2010-04-27 14:25:00,18.06,18.08,18.06,18.07,319500.0,13.0793,13.0938,13.0793,13.0866,319500.0
2010-04-27 14:30:00,18.08,18.08,18.05,18.05,321900.0,13.0938,13.0938,13.0721,13.0721,321900.0
2010-04-27 14:35:00,18.05,18.06,18.03,18.04,274200.0,13.0721,13.0793,13.0576,13.0649,274200.0
2010-04-27 14:40:00,18.05,18.05,18.03,18.03,265200.0,13.0721,13.0721,13.0576,13.0576,265200.0
2010-04-27 14:45:00,18.03,18.05,18.03,18.04,324600.0,13.0576,13.0721,13.0576,13.0649,324600.0
2010-04-27 14:50:00,18.04,18.09,18.03,18.08,754200.0,13.0649,13.1011,13.0576,13.0938,754200.0
2010-04-27 14:55:00,18.08,18.1,18.07,18.09,741600.0,13.0938,13.1083,13.0866,13.1011,741600.0
2010-04-27 15:00:00,18.1,18.11,18.09,18.11,742200.0,13.1083,13.1155,13.1011,13.1155,742200.0
2010-04-27 15:05:00,18.1,18.12,18.09,18.12,856800.0,13.1083,13.1228,13.1011,13.1228,856800.0
2010-04-27 15:10:00,18.12,18.13,18.1,18.13,546900.0,13.1228,13.13,13.1083,13.13,546900.0
2010-04-27 15:15:00,18.13,18.13,18.1,18.1,580500.0,13.13,13.13,13.1083,13.1083,580500.0
2010-04-27 15:20:00,18.1,18.11,18.1,18.1,411900.0,13.1083,13.1155,13.1083,13.1083,411900.0
2010-04-27 15:25:00,18.11,18.12,18.1,18.11,708900.0,13.1155,13.1228,13.1083,13.1155,708900.0
2010-04-27 15:30:00,18.11,18.11,18.08,18.09,1265100.0,13.1155,13.1155,13.0938,13.1011,1265100.0
2010-04-27 15:35:00,18.09,18.1,18.08,18.09,1317600.0,13.1011,13.1083,13.0938,13.1011,1317600.0
2010-04-27 15:40:00,18.09,18.1,18.06,18.09,1757100.0,13.1011,13.1083,13.0793,13.1011,1757100.0
2010-04-27 15:45:00,18.09,18.09,18.06,18.07,1080900.0,13.1011,13.1011,13.0793,13.0866,1080900.0
2010-04-27 15:50:00,18.07,18.07,18.02,18.02,2145000.0,13.0866,13.0866,13.0504,13.0504,2145000.0
2010-04-27 15:55:00,18.02,18.04,18.01,18.01,2804100.0,13.0504,13.0649,13.0431,13.0431,2804100.0
2010-04-28 09:30:00,17.98,18.03,17.95,17.97,1306800.0,13.0214,13.0576,12.9997,13.0142,1306800.0
2010-04-28 09:35:00,17.97,17.98,17.94,17.98,894000.0,13.0142,13.0214,12.9924,13.0214,894000.0
2010-04-28 09:40:00,17.98,17.99,17.95,17.96,1260600.0,13.0214,13.0286,12.9997,13.0069,1260600.0
2010-04-28 09:45:00,17.96,17.96,17.91,17.93,1068000.0,13.0069,13.0069,12.9707,12.9852,1068000.0
2010-04-28 09:50:00,17.93,17.93,17.87,17.87,869700.0,12.9852,12.9852,12.9417,12.9417,869700.0
2010-04-28 09:55:00,17.87,17.88,17.84,17.87,1040100.0,12.9417,12.949,12.92,12.9417,1040100.0
2010-04-28 10:00:00,17.87,17.89,17.86,17.88,759600.0,12.9417,12.9562,12.9345,12.949,759600.0
2010-04-28 10:05:00,17.88,17.92,17.88,17.9,661800.0,12.949,12.9779,12.949,12.9635,661800.0
2010-04-28 10:10:00,17.9,17.92,17.88,17.91,433500.0,12.9635,12.9779,12.949,12.9707,433500.0
2010-04-28 10:15:00,17.91,17.92,17.89,17.91,420900.0,12.9707,12.9779,12.9562,12.9707,420900.0
2010-04-28 10:20:00,17.91,17.91,17.9,17.91,378900.0,12.9707,12.9707,12.9635,12.9707,378900.0
2010-04-28 10:25:00,17.91,17.91,17.88,17.88,512100.0,12.9707,12.9707,12.949,12.949,512100.0
2010-04-28 10:30:00,17.88,17.9,17.88,17.89,552300.0,12.949,12.9635,12.949,12.9562,552300.0
2010-04-28 10:35:00,17.88,17.89,17.87,17.88,908400.0,12.949,12.9562,12.9417,12.949,908400.0
2010-04-28 10:40:00,17.88,17.9,17.87,17.89,554700.0,12.949,12.9635,12.9417,12.9562,554700.0
2010-04-28 10:45:00,17.9,17.92,17.89,17.89,890100.0,12.9635,12.9779,12.9562,12.9562,890100.0
2010-04-28 10:50:00,17.89,17.9,17.88,17.89,448800.0,12.9562,12.9635,12.949,12.9562,448800.0
2010-04-28 10:55:00,17.9,17.9,17.88,17.89,370200.0,12.9635,12.9635,12.949,12.9562,370200.0
2010-04-28 11:00:00,17.89,17.89,17.86,17.87,702600.0,12.9562,12.9562,12.9345,12.9417,702600.0
2010-04-28 11:05:00,17.87,17.88,17.87,17.87,584700.0,12.9417,12.949,12.9417,12.9417,584700.0
2010-04-28 11:10:00,17.87,17.88,17.86,17.86,501300.0,12.9417,12.949,12.9345,12.9345,501300.0
2010-04-28 11:15:00,17.86,17.88,17.85,17.88,433200.0,12.9345,12.949,12.9272,12.949,433200.0
2010-04-28 11:20:00,17.88,17.9,17.87,17.89,454500.0,12.949,12.9635,12.9417,12.9562,454500.0
2010-04-28 11:25:00,17.9,17.9,17.84,17.89,1642200.0,12.9635,12.9635,12.92,12.9562,1642200.0
2010-04-28 11:30:00,17.88,17.9,17.87,17.87,626100.0,12.949,12.9635,12.9417,12.9417,626100.0
2010-04-28 11:35:00,17.88,17.88,17.84,17.87,1111800.0,12.949,12.949,12.92,12.9417,1111800.0
2010-04-28 11:40:00,17.87,17.89,17.86,17.88,818100.0,12.9417,12.9562,12.9345,12.949,818100.0
2010-04-28 11:45:00,17.88,17.9,17.88,17.9,389400.0,12.949,12.9635,12.949,12.9635,389400.0
2010-04-28 11:50:00,17.9,17.9,17.89,17.9,213900.0,12.9635,12.9635,12.9562,12.9635,213900.0
2010-04-28 11:55:00,17.9,17.9,17.89,17.9,284400.0,12.9635,12.9635,12.9562,12.9635,284400.0
2010-04-28 12:00:00,17.9,17.91,17.89,17.89,452400.0,12.9635,12.9707,12.9562,12.9562,452400.0
2010-04-28 12:05:00,17.89,17.89,17.87,17.88,210600.0,12.9562,12.9562,12.9417,12.949,210600.0
2010-04-28 12:10:00,17.89,17.89,17.88,17.89,236400.0,12.9562,12.9562,12.949,12.9562,236400.0
2010-04-28 12:15:00,17.89,17.89,17.88,17.88,170100.0,12.9562,12.9562,12.949,12.949,170100.0
2010-04-28 12:20:00,17.88,17.92,17.88,17.91,528900.0,12.949,12.9779,12.949,12.9707,528900.0
2010-04-28 12:25:00,17.91,17.92,17.9,17.9,393600.0,12.9707,12.9779,12.9635,12.9635,393600.0
2010-04-28 12:30:00,17.9,17.91,17.89,17.89,210300.0,12.9635,12.9707,12.9562,12.9562,210300.0
2010-04-28 12:35:00,17.9,17.91,17.89,17.9,210300.0,12.9635,12.9707,12.9562,12.9635,210300.0
2010-04-28 12:40:00,17.91,17.91,17.9,17.91,172500.0,12.9707,12.9707,12.9635,12.9707,172500.0
2010-04-28 12:45:00,17.9,17.91,17.9,17.9,149700.0,12.9635,12.9707,12.9635,12.9635,149700.0
2010-04-28 12:50:00,17.9,17.91,17.9,17.91,163500.0,12.9635,12.9707,12.9635,12.9707,163500.0
2010-04-28 12:55:00,17.91,17.91,17.9,17.91,183600.0,12.9707,12.9707,12.9635,12.9707,183600.0
2010-04-28 13:00:00,17.91,17.91,17.9,17.9,203400.0,12.9707,12.9707,12.9635,12.9635,203400.0
2010-04-28 13:05:00,17.9,17.91,17.9,17.9,161700.0,12.9635,12.9707,12.9635,12.9635,161700.0
2010-04-28 13:10:00,17.9,17.9,17.87,17.88,205200.0,12.9635,12.9635,12.9417,12.949,205200.0
2010-04-28 13:15:00,17.87,17.89,17.87,17.88,191700.0,12.9417,12.9562,12.9417,12.949,191700.0
2010-04-28 13:20:00,17.88,17.9,17.88,17.9,223500.0,12.949,12.9635,12.949,12.9635,223500.0
2010-04-28 13:25:00,17.89,17.9,17.87,17.87,389100.0,12.9562,12.9635,12.9417,12.9417,389100.0
2010-04-28 13:30:00,17.87,17.89,17.87,17.87,140100.0,12.9417,12.9562,12.9417,12.9417,140100.0
2010-04-28 13:35:00,17.87,17.89,17.87,17.88,307800.0,12.9417,12.9562,12.9417,12.949,307800.0
2010-04-28 13:40:00,17.88,17.89,17.87,17.88,238500.0,12.949,12.9562,12.9417,12.949,238500.0
2010-04-28 13:45:00,17.88,17.89,17.88,17.88,251400.0,12.949,12.9562,12.949,12.949,251400.0
2010-04-28 13:50:00,17.88,17.89,17.88,17.88,198600.0,12.949,12.9562,12.949,12.949,198600.0
2010-04-28 13:55:00,17.88,17.89,17.88,17.88,144000.0,12.949,12.9562,12.949,12.949,144000.0
2010-04-28 14:00:00,17.89,17.89,17.87,17.88,378000.0,12.9562,12.9562,12.9417,12.949,378000.0
2010-04-28 14:05:00,17.88,17.89,17.87,17.89,235500.0,12.949,12.9562,12.9417,12.9562,235500.0
2010-04-28 14:10:00,17.89,17.92,17.89,17.9,417000.0,12.9562,12.9779,12.9562,12.9635,417000.0
2010-04-28 14:15:00,17.9,17.92,17.88,17.9,398700.0,12.9635,12.9779,12.949,12.9635,398700.0
2010-04-28 14:20:00,17.9,17.94,17.89,17.92,968700.0,12.9635,12.9924,12.9562,12.9779,968700.0
2010-04-28 14:25:00,17.91,17.93,17.91,17.91,487500.0,12.9707,12.9852,12.9707,12.9707,487500.0
2010-04-28 14:30:00,17.91,17.93,17.9,17.93,632100.0,12.9707,12.9852,12.9635,12.9852,632100.0
2010-04-28 14:35:00,17.93,17.93,17.91,17.92,401700.0,12.9852,12.9852,12.9707,12.9779,401700.0
2010-04-28 14:40:00,17.92,17.92,17.91,17.91,401100.0,12.9779,12.9779,12.9707,12.9707,401100.0
2010-04-28 14:45:00,17.91,17.92,17.89,17.89,463200.0,12.9707,12.9779,12.9562,12.9562,463200.0
2010-04-28 14:50:00,17.89,17.9,17.89,17.89,660300.0,12.9562,12.9635,12.9562,12.9562,660300.0
2010-04-28 14:55:00,17.89,17.92,17.89,17.92,460800.0,12.9562,12.9779,12.9562,12.9779,460800.0
2010-04-28 15:00:00,17.91,17.92,17.9,17.91,439500.0,12.9707,12.9779,12.9635,12.9707,439500.0
2010-04-28 15:05:00,17.91,17.91,17.89,17.89,382500.0,12.9707,12.9707,12.9562,12.9562,382500.0
2010-04-28 15:10:00,17.89,17.9,17.89,17.9,393900.0,12.9562,12.9635,12.9562,12.9635,393900.0
2010-04-28 15:15:00,17.89,17.9,17.88,17.89,502800.0,12.9562,12.9635,12.949,12.9562,502800.0
2010-04-28 15:20:00,17.88,17.89,17.88,17.89,473400.0,12.949,12.9562,12.949,12.9562,473400.0
2010-04-28 15:25:00,17.89,17.89,17.88,17.89,559800.0,12.9562,12.9562,12.949,12.9562,559800.0
2010-04-28 15:30:00,17.89,17.9,17.88,17.89,494700.0,12.9562,12.9635,12.949,12.9562,494700.0
2010-04-28 15:35:00,17.89,17.89,17.87,17.87,809700.0,12.9562,12.9562,12.9417,12.9417,809700.0
2010-04-28 15:40:00,17.87,17.88,17.86,17.87,737700.0,12.9417,12.949,12.9345,12.9417,737700.0
2010-04-28 15:45:00,17.87,17.87,17.85,17.86,1370400.0,12.9417,12.9417,12.9272,12.9345,1370400.0
2010-04-28 15:50:00,17.85,17.87,17.85,17.86,1192200.0,12.9272,12.9417,12.9272,12.9345,1192200.0
2010-04-28 15:55:00,17.87,17.88,17.86,17.87,1704300.0,12.9417,12.949,12.9345,12.9417,1704300.0
2010-04-29 09:30:00,17.88,17.93,17.85,17.89,960900.0,12.949,12.9852,12.9272,12.9562,960900.0
2010-04-29 09:35:00,17.89,17.97,17.88,17.9,875400.0,12.9562,13.0142,12.949,12.9635,875400.0
2010-04-29 09:40:00,17.9,17.92,17.89,17.92,526500.0,12.9635,12.9779,12.9562,12.9779,526500.0
2010-04-29 09:45:00,17.92,17.94,17.9,17.91,576000.0,12.9779,12.9924,12.9635,12.9707,576000.0
2010-04-29 09:50:00,17.91,17.95,17.91,17.93,453000.0,12.9707,12.9997,12.9707,12.9852,453000.0
2010-04-29 09:55:00,17.93,17.93,17.91,17.92,403800.0,12.9852,12.9852,12.9707,12.9779,403800.0
2010-04-29 10:00:00,17.92,17.94,17.9,17.93,480300.0,12.9779,12.9924,12.9635,12.9852,480300.0
2010-04-29 10:05:00,17.93,17.97,17.93,17.95,465000.0,12.9852,13.0142,12.9852,12.9997,465000.0
2010-04-29 10:10:00,17.95,17.96,17.94,17.94,229500.0,12.9997,13.0069,12.9924,12.9924,229500.0
2010-04-29 10:15:00,17.94,17.95,17.93,17.95,297900.0,12.9924,12.9997,12.9852,12.9997,297900.0
2010-04-29 10:20:00,17.95,17.98,17.95,17.97,434100.0,12.9997,13.0214,12.9997,13.0142,434100.0
2010-04-29 10:25:00,17.97,18.0,17.96,18.0,477600.0,13.0142,13.0359,13.0069,13.0359,477600.0
2010-04-29 10:30:00,18.0,18.02,17.99,18.01,377400.0,13.0359,13.0504,13.0286,13.0431,377400.0
2010-04-29 10:35:00,18.01,18.02,18.0,18.01,272100.0,13.0431,13.0504,13.0359,13.0431,272100.0
2010-04-29 10:40:00,18.01,18.02,17.99,18.01,275400.0,13.0431,13.0504,13.0286,13.0431,275400.0
2010-04-29 10:45:00,18.0,18.03,18.0,18.02,352800.0,13.0359,13.0576,13.0359,13.0504,352800.0
2010-04-29 10:50:00,18.02,18.04,18.02,18.04,393900.0,13.0504,13.0649,13.0504,13.0649,393900.0
2010-04-29 10:55:00,18.03,18.04,18.02,18.03,340200.0,13.0576,13.0649,13.0504,13.0576,340200.0
2010-04-29 11:00:00,18.03,18.06,18.03,18.05,437700.0,13.0576,13.0793,13.0576,13.0721,437700.0
2010-04-29 11:05:00,18.05,18.06,18.05,18.06,518700.0,13.0721,13.0793,13.0721,13.0793,518700.0
2010-04-29 11:10:00,18.06,18.08,18.06,18.07,377400.0,13.0793,13.0938,13.0793,13.0866,377400.0
2010-04-29 11:15:00,18.07,18.07,18.05,18.05,329700.0,13.0866,13.0866,13.0721,13.0721,329700.0
2010-04-29 11:20:00,18.06,18.06,18.05,18.06,426300.0,13.0793,13.0793,13.0721,13.0793,426300.0
2010-04-29 11:25:00,18.06,18.06,18.04,18.05,234000.0,13.0793,13.0793,13.0649,13.0721,234000.0
2010-04-29 11:30:00,18.05,18.05,18.03,18.03,259500.0,13.0721,13.0721,13.0576,13.0576,259500.0
2010-04-29 11:35:00,18.03,18.05,18.03,18.04,219300.0,13.0576,13.0721,13.0576,13.0649,219300.0
2010-04-29 11:40:00,18.05,18.05,18.03,18.04,213600.0,13.0721,13.0721,13.0576,13.0649,213600.0
2010-04-29 11:45:00,18.04,18.04,18.03,18.03,168300.0,13.0649,13.0649,13.0576,13.0576,168300.0
2010-04-29 11:50:00,18.03,18.04,18.03,18.03,412200.0,13.0576,13.0649,13.0576,13.0576,412200.0
2010-04-29 11:55:00,18.03,18.04,18.03,18.04,301200.0,13.0576,13.0649,13.0576,13.0649,301200.0
2010-04-29 12:00:00,18.04,18.04,18.03,18.04,325200.0,13.0649,13.0649,13.0576,13.0649,325200.0
2010-04-29 12:05:00,18.04,18.04,18.01,18.01,288600.0,13.0649,13.0649,13.0431,13.0431,288600.0
2010-04-29 12:10:00,18.01,18.02,18.01,18.01,127800.0,13.0431,13.0504,13.0431,13.0431,127800.0
2010-04-29 12:15:00,18.01,18.02,18.0,18.0,280800.0,13.0431,13.0504,13.0359,13.0359,280800.0
2010-04-29 12:20:00,18.0,18.0,17.98,17.98,325200.0,13.0359,13.0359,13.0214,13.0214,325200.0
2010-04-29 12:25:00,17.98,18.0,17.98,18.0,374400.0,13.0214,13.0359,13.0214,13.0359,374400.0
2010-04-29 12:30:00,18.0,18.0,17.98,18.0,311100.0,13.0359,13.0359,13.0214,13.0359,311100.0
2010-04-29 12:35:00,18.0,18.01,18.0,18.01,197700.0,13.0359,13.0431,13.0359,13.0431,197700.0
2010-04-29 12:40:00,18.01,18.03,18.0,18.03,301800.0,13.0431,13.0576,13.0359,13.0576,301800.0
2010-04-29 12:45:00,18.03,18.03,18.01,18.02,267300.0,13.0576,13.0576,13.0431,13.0504,267300.0
2010-04-29 12:50:00,18.02,18.03,18.01,18.03,227100.0,13.0504,13.0576,13.0431,13.0576,227100.0
2010-04-29 12:55:00,18.03,18.04,18.03,18.03,173700.0,13.0576,13.0649,13.0576,13.0576,173700.0
2010-04-29 13:00:00,18.03,18.04,18.02,18.03,214800.0,13.0576,13.0649,13.0504,13.0576,214800.0
2010-04-29 13:05:00,18.03,18.04,18.03,18.03,224700.0,13.0576,13.0649,13.0576,13.0576,224700.0
2010-04-29 13:10:00,18.03,18.04,18.03,18.03,128100.0,13.0576,13.0649,13.0576,13.0576,128100.0
2010-04-29 13:15:00,18.03,18.04,18.03,18.03,237000.0,13.0576,13.0649,13.0576,13.0576,237000.0
2010-04-29 13:20:00,18.03,18.04,18.02,18.02,373500.0,13.0576,13.0649,13.0504,13.0504,373500.0
2010-04-29 13:25:00,18.02,18.02,18.0,18.0,255300.0,13.0504,13.0504,13.0359,13.0359,255300.0
2010-04-29 13:30:00,18.0,18.0,17.98,17.99,181200.0,13.0359,13.0359,13.0214,13.0286,181200.0
2010-04-29 13:35:00,17.99,18.0,17.99,18.0,309900.0,13.0286,13.0359,13.0286,13.0359,309900.0
2010-04-29 13:40:00,17.99,18.01,17.99,18.0,169200.0,13.0286,13.0431,13.0286,13.0359,169200.0
2010-04-29 13:45:00,18.0,18.03,18.0,18.03,197700.0,13.0359,13.0576,13.0359,13.0576,197700.0
2010-04-29 13:50:00,18.03,18.03,18.02,18.02,223800.0,13.0576,13.0576,13.0504,13.0504,223800.0
2010-04-29 13:55:00,18.02,18.05,18.02,18.04,702000.0,13.0504,13.0721,13.0504,13.0649,702000.0
2010-04-29 14:00:00,18.04,18.05,18.04,18.04,205200.0,13.0649,13.0721,13.0649,13.0649,205200.0
2010-04-29 14:05:00,18.04,18.04,18.01,18.01,332400.0,13.0649,13.0649,13.0431,13.0431,332400.0
2010-04-29 14:10:00,18.01,18.02,18.0,18.0,285000.0,13.0431,13.0504,13.0359,13.0359,285000.0
2010-04-29 14:15:00,18.0,18.01,17.99,17.99,367500.0,13.0359,13.0431,13.0286,13.0286,367500.0
2010-04-29 14:20:00,18.0,18.0,17.99,18.0,264600.0,13.0359,13.0359,13.0286,13.0359,264600.0
2010-04-29 14:25:00,18.0,18.0,17.99,17.99,337800.0,13.0359,13.0359,13.0286,13.0286,337800.0
2010-04-29 14:30:00,17.99,17.99,17.98,17.98,269700.0,13.0286,13.0286,13.0214,13.0214,269700.0
2010-04-29 14:35:00,17.98,17.99,17.96,17.97,369000.0,13.0214,13.0286,13.0069,13.0142,369000.0
2010-04-29 14:40:00,17.97,17.99,17.97,17.97,362100.0,13.0142,13.0286,13.0142,13.0142,362100.0
2010-04-29 14:45:00,17.97,17.99,17.96,17.97,233400.0,13.0142,13.0286,13.0069,13.0142,233400.0
2010-04-29 14:50:00,17.97,17.97,17.94,17.94,610500.0,13.0142,13.0142,12.9924,12.9924,610500.0
2010-04-29 14:55:00,17.94,17.95,17.93,17.95,815700.0,12.9924,12.9997,12.9852,12.9997,815700.0
2010-04-29 15:00:00,17.95,17.95,17.93,17.93,552900.0,12.9997,12.9997,12.9852,12.9852,552900.0
2010-04-29 15:05:00,17.93,17.94,17.9,17.91,1252800.0,12.9852,12.9924,12.9635,12.9707,1252800.0
2010-04-29 15:10:00,17.91,17.94,17.91,17.94,978300.0,12.9707,12.9924,12.9707,12.9924,978300.0
2010-04-29 15:15:00,17.93,17.94,17.91,17.91,623400.0,12.9852,12.9924,12.9707,12.9707,623400.0
2010-04-29 15:20:00,17.91,17.94,17.91,17.92,848100.0,12.9707,12.9924,12.9707,12.9779,848100.0
2010-04-29 15:25:00,17.92,17.94,17.91,17.94,629100.0,12.9779,12.9924,12.9707,12.9924,629100.0
2010-04-29 15:30:00,17.94,17.94,17.93,17.94,695400.0,12.9924,12.9924,12.9852,12.9924,695400.0
2010-04-29 15:35:00,17.94,17.95,17.93,17.93,786900.0,12.9924,12.9997,12.9852,12.9852,786900.0
2010-04-29 15:40:00,17.93,17.93,17.92,17.92,540600.0,12.9852,12.9852,12.9779,12.9779,540600.0
2010-04-29 15:45:00,17.92,17.92,17.89,17.89,1319700.0,12.9779,12.9779,12.9562,12.9562,1319700.0
2010-04-29 15:50:00,17.89,17.93,17.89,17.9,1621200.0,12.9562,12.9852,12.9562,12.9635,1621200.0
2010-04-29 15:55:00,17.9,17.9,17.88,17.9,1601100.0,12.9635,12.9635,12.949,12.9635,1601100.0
2010-04-30 09:30:00,17.94,17.99,17.94,17.95,825600.0,12.9924,13.0286,12.9924,12.9997,825600.0
2010-04-30 09:35:00,17.95,18.02,17.95,18.02,811200.0,12.9997,13.0504,12.9997,13.0504,811200.0
2010-04-30 09:40:00,18.02,18.04,17.99,18.03,1284000.0,13.0504,13.0649,13.0286,13.0576,1284000.0
2010-04-30 09:45:00,18.03,18.04,18.02,18.02,480900.0,13.0576,13.0649,13.0504,13.0504,480900.0
2010-04-30 09:50:00,18.03,18.03,18.0,18.01,546000.0,13.0576,13.0576,13.0359,13.0431,546000.0
2010-04-30 09:55:00,18.01,18.01,17.99,18.0,463200.0,13.0431,13.0431,13.0286,13.0359,463200.0
2010-04-30 10:00:00,18.0,18.01,17.95,17.95,1097400.0,13.0359,13.0431,12.9997,12.9997,1097400.0
2010-04-30 10:05:00,17.95,18.0,17.95,17.97,633300.0,12.9997,13.0359,12.9997,13.0142,633300.0
2010-04-30 10:10:00,17.97,18.0,17.97,17.99,565800.0,13.0142,13.0359,13.0142,13.0286,565800.0
2010-04-30 10:15:00,17.99,17.99,17.97,17.97,675300.0,13.0286,13.0286,13.0142,13.0142,675300.0
2010-04-30 10:20:00,17.97,18.0,17.97,17.98,229500.0,13.0142,13.0359,13.0142,13.0214,229500.0
2010-04-30 10:25:00,17.98,18.0,17.98,17.99,278700.0,13.0214,13.0359,13.0214,13.0286,278700.0
2010-04-30 10:30:00,17.99,18.01,17.98,18.0,293700.0,13.0286,13.0431,13.0214,13.0359,293700.0
2010-04-30 10:35:00,18.0,18.0,17.99,17.99,487800.0,13.0359,13.0359,13.0286,13.0286,487800.0
2010-04-30 10:40:00,17.99,18.0,17.98,17.98,348000.0,13.0286,13.0359,13.0214,13.0214,348000.0
2010-04-30 10:45:00,17.98,18.02,17.98,18.02,563400.0,13.0214,13.0504,13.0214,13.0504,563400.0
2010-04-30 10:50:00,18.02,18.02,18.0,18.02,432000.0,13.0504,13.0504,13.0359,13.0504,432000.0
2010-04-30 10:55:00,18.02,18.03,18.0,18.02,436500.0,13.0504,13.0576,13.0359,13.0504,436500.0
2010-04-30 11:00:00,18.02,18.02,18.0,18.0,674100.0,13.0504,13.0504,13.0359,13.0359,674100.0
2010-04-30 11:05:00,18.0,18.0,17.99,17.99,807900.0,13.0359,13.0359,13.0286,13.0286,807900.0
2010-04-30 11:10:00,17.99,18.01,17.99,18.0,246000.0,13.0286,13.0431,13.0286,13.0359,246000.0
2010-04-30 11:15:00,18.0,18.0,17.98,17.99,325500.0,13.0359,13.0359,13.0214,13.0286,325500.0
2010-04-30 11:20:00,17.99,18.02,17.99,18.02,333300.0,13.0286,13.0504,13.0286,13.0504,333300.0
2010-04-30 11:25:00,18.02,18.02,18.01,18.01,269400.0,13.0504,13.0504,13.0431,13.0431,269400.0
2010-04-30 11:30:00,18.01,18.05,18.01,18.05,434700.0,13.0431,13.0721,13.0431,13.0721,434700.0
2010-04-30 11:35:00,18.05,18.05,18.01,18.01,600000.0,13.0721,13.0721,13.0431,13.0431,600000.0
2010-04-30 11:40:00,18.01,18.02,17.99,18.0,271500.0,13.0431,13.0504,13.0286,13.0359,271500.0
2010-04-30 11:45:00,18.0,18.01,17.99,18.01,488400.0,13.0359,13.0431,13.0286,13.0431,488400.0
2010-04-30 11:50:00,18.01,18.01,17.99,18.0,794100.0,13.0431,13.0431,13.0286,13.0359,794100.0
2010-04-30 11:55:00,18.0,18.01,17.99,18.0,495900.0,13.0359,13.0431,13.0286,13.0359,495900.0
2010-04-30 12:00:00,18.0,18.01,17.98,17.99,270600.0,13.0359,13.0431,13.0214,13.0286,270600.0
2010-04-30 12:05:00,17.99,18.0,17.98,18.0,367200.0,13.0286,13.0359,13.0214,13.0359,367200.0
2010-04-30 12:10:00,18.0,18.01,18.0,18.0,313200.0,13.0359,13.0431,13.0359,13.0359,313200.0
2010-04-30 12:15:00,18.0,18.0,17.98,17.99,667500.0,13.0359,13.0359,13.0214,13.0286,667500.0
2010-04-30 12:20:00,17.98,17.98,17.93,17.94,868500.0,13.0214,13.0214,12.9852,12.9924,868500.0
2010-04-30 12:25:00,17.95,17.96,17.94,17.95,328500.0,12.9997,13.0069,12.9924,12.9997,328500.0
2010-04-30 12:30:00,17.95,17.96,17.93,17.93,672600.0,12.9997,13.0069,12.9852,12.9852,672600.0
2010-04-30 12:35:00,17.93,17.95,17.92,17.93,349800.0,12.9852,12.9997,12.9779,12.9852,349800.0
2010-04-30 12:40:00,17.93,17.96,17.92,17.95,334800.0,12.9852,13.0069,12.9779,12.9997,334800.0
2010-04-30 12:45:00,17.95,17.97,17.95,17.95,507900.0,12.9997,13.0142,12.9997,12.9997,507900.0
2010-04-30 12:50:00,17.95,17.97,17.92,17.92,305400.0,12.9997,13.0142,12.9779,12.9779,305400.0
2010-04-30 12:55:00,17.92,17.94,17.92,17.93,618900.0,12.9779,12.9924,12.9779,12.9852,618900.0
2010-04-30 13:00:00,17.93,17.95,17.93,17.94,184800.0,12.9852,12.9997,12.9852,12.9924,184800.0
2010-04-30 13:05:00,17.95,17.95,17.92,17.94,268200.0,12.9997,12.9997,12.9779,12.9924,268200.0
2010-04-30 13:10:00,17.94,17.96,17.94,17.96,284400.0,12.9924,13.0069,12.9924,13.0069,284400.0
2010-04-30 13:15:00,17.96,17.98,17.96,17.98,341400.0,13.0069,13.0214,13.0069,13.0214,341400.0
2010-04-30 13:20:00,17.98,18.01,17.98,18.01,632700.0,13.0214,13.0431,13.0214,13.0431,632700.0
2010-04-30 13:25:00,18.01,18.02,18.0,18.0,288000.0,13.0431,13.0504,13.0359,13.0359,288000.0
2010-04-30 13:30:00,18.0,18.01,18.0,18.0,494100.0,13.0359,13.0431,13.0359,13.0359,494100.0
2010-04-30 13:35:00,18.0,18.01,17.99,18.0,720600.0,13.0359,13.0431,13.0286,13.0359,720600.0
2010-04-30 13:40:00,18.0,18.0,17.99,17.99,258000.0,13.0359,13.0359,13.0286,13.0286,258000.0
2010-04-30 13:45:00,17.99,17.99,17.97,17.98,226200.0,13.0286,13.0286,13.0142,13.0214,226200.0
2010-04-30 13:50:00,17.97,17.98,17.97,17.98,1624800.0,13.0142,13.0214,13.0142,13.0214,1624800.0
2010-04-30 13:55:00,17.98,17.98,17.96,17.97,189000.0,13.0214,13.0214,13.0069,13.0142,189000.0
2010-04-30 14:00:00,17.97,17.97,17.94,17.95,240600.0,13.0142,13.0142,12.9924,12.9997,240600.0
2010-04-30 14:05:00,17.95,17.97,17.95,17.96,736200.0,12.9997,13.0142,12.9997,13.0069,736200.0
2010-04-30 14:10:00,17.96,17.99,17.96,17.99,329100.0,13.0069,13.0286,13.0069,13.0286,329100.0
2010-04-30 14:15:00,17.99,17.99,17.97,17.97,485100.0,13.0286,13.0286,13.0142,13.0142,485100.0
2010-04-30 14:20:00,17.98,17.99,17.97,17.99,305700.0,13.0214,13.0286,13.0142,13.0286,305700.0
2010-04-30 14:25:00,17.99,18.0,17.98,17.99,390000.0,13.0286,13.0359,13.0214,13.0286,390000.0
2010-04-30 14:30:00,17.99,17.99,17.97,17.98,456000.0,13.0286,13.0286,13.0142,13.0214,456000.0
2010-04-30 14:35:00,17.98,17.98,17.95,17.95,525300.0,13.0214,13.0214,12.9997,12.9997,525300.0
2010-04-30 14:40:00,17.95,17.95,17.92,17.95,444600.0,12.9997,12.9997,12.9779,12.9997,444600.0
2010-04-30 14:45:00,17.95,17.97,17.95,17.97,411000.0,12.9997,13.0142,12.9997,13.0142,411000.0
2010-04-30 14:50:00,17.97,17.99,17.97,17.99,301800.0,13.0142,13.0286,13.0142,13.0286,301800.0
2010-04-30 14:55:00,17.99,17.99,17.96,17.96,431400.0,13.0286,13.0286,13.0069,13.0069,431400.0
2010-04-30 15:00:00,17.96,17.96,17.95,17.95,418800.0,13.0069,13.0069,12.9997,12.9997,418800.0
2010-04-30 15:05:00,17.95,17.96,17.93,17.96,416400.0,12.9997,13.0069,12.9852,13.0069,416400.0
2010-04-30 15:10:00,17.97,17.98,17.96,17.97,562800.0,13.0142,13.0214,13.0069,13.0142,562800.0
2010-04-30 15:15:00,17.97,17.98,17.96,17.97,287700.0,13.0142,13.0214,13.0069,13.0142,287700.0
2010-04-30 15:20:00,17.97,17.97,17.95,17.96,473700.0,13.0142,13.0142,12.9997,13.0069,473700.0
2010-04-30 15:25:00,17.96,17.96,17.94,17.96,420000.0,13.0069,13.0069,12.9924,13.0069,420000.0
2010-04-30 15:30:00,17.96,17.97,17.96,17.97,347100.0,13.0069,13.0142,13.0069,13.0142,347100.0
2010-04-30 15:35:00,17.97,17.97,17.95,17.96,1076700.0,13.0142,13.0142,12.9997,13.0069,1076700.0
2010-04-30 15:40:00,17.96,17.96,17.94,17.94,1203900.0,13.0069,13.0069,12.9924,12.9924,1203900.0
2010-04-30 15:45:00,17.94,17.94,17.92,17.93,1274700.0,12.9924,12.9924,12.9779,12.9852,1274700.0
2010-04-30 15:50:00,17.93,17.94,17.9,17.9,1598700.0,12.9852,12.9924,12.9635,12.9635,1598700.0
2010-04-30 15:55:00,17.9,17.91,17.88,17.89,2553000.0,12.9635,12.9707,12.949,12.9562,2553000.0
2010-05-03 09:30:00,17.96,17.96,17.88,17.88,878400.0,13.0069,13.0069,12.949,12.949,878400.0
2010-05-03 09:35:00,17.88,17.94,17.88,17.93,449400.0,12.949,12.9924,12.949,12.9852,449400.0
2010-05-03 09:40:00,17.94,17.98,17.93,17.96,437400.0,12.9924,13.0214,12.9852,13.0069,437400.0
2010-05-03 09:45:00,17.96,17.96,17.94,17.95,274200.0,13.0069,13.0069,12.9924,12.9997,274200.0
2010-05-03 09:50:00,17.95,17.95,17.91,17.93,303000.0,12.9997,12.9997,12.9707,12.9852,303000.0
2010-05-03 09:55:00,17.93,17.93,17.9,17.91,415200.0,12.9852,12.9852,12.9635,12.9707,415200.0
2010-05-03 10:00:00,17.91,17.92,17.88,17.89,470700.0,12.9707,12.9779,12.949,12.9562,470700.0
2010-05-03 10:05:00,17.89,17.9,17.87,17.9,811200.0,12.9562,12.9635,12.9417,12.9635,811200.0
2010-05-03 10:10:00,17.9,17.9,17.88,17.88,459000.0,12.9635,12.9635,12.949,12.949,459000.0
2010-05-03 10:15:00,17.88,17.88,17.87,17.87,360000.0,12.949,12.949,12.9417,12.9417,360000.0
2010-05-03 10:20:00,17.87,17.87,17.85,17.85,547200.0,12.9417,12.9417,12.9272,12.9272,547200.0
2010-05-03 10:25:00,17.85,17.87,17.85,17.85,367800.0,12.9272,12.9417,12.9272,12.9272,367800.0
2010-05-03 10:30:00,17.86,17.86,17.82,17.84,785100.0,12.9345,12.9345,12.9055,12.92,785100.0
2010-05-03 10:35:00,17.84,17.86,17.84,17.85,473700.0,12.92,12.9345,12.92,12.9272,473700.0
2010-05-03 10:40:00,17.85,17.87,17.85,17.86,503100.0,12.9272,12.9417,12.9272,12.9345,503100.0
2010-05-03 10:45:00,17.86,17.86,17.83,17.83,404400.0,12.9345,12.9345,12.9128,12.9128,404400.0
2010-05-03 10:50:00,17.83,17.85,17.83,17.84,485700.0,12.9128,12.9272,12.9128,12.92,485700.0
2010-05-03 10:55:00,17.85,17.86,17.84,17.86,468900.0,12.9272,12.9345,12.92,12.9345,468900.0
2010-05-03 11:00:00,17.86,17.86,17.83,17.84,302100.0,12.9345,12.9345,12.9128,12.92,302100.0
2010-05-03 11:05:00,17.84,17.87,17.83,17.85,487500.0,12.92,12.9417,12.9128,12.9272,487500.0
2010-05-03 11:10:00,17.85,17.88,17.85,17.87,579900.0,12.9272,12.949,12.9272,12.9417,579900.0
2010-05-03 11:15:00,17.87,17.88,17.87,17.87,345600.0,12.9417,12.949,12.9417,12.9417,345600.0
2010-05-03 11:20:00,17.87,17.89,17.85,17.87,346500.0,12.9417,12.9562,12.9272,12.9417,346500.0
2010-05-03 11:25:00,17.87,17.88,17.85,17.86,393000.0,12.9417,12.949,12.9272,12.9345,393000.0
2010-05-03 11:30:00,17.85,17.86,17.85,17.85,277200.0,12.9272,12.9345,12.9272,12.9272,277200.0
2010-05-03 11:35:00,17.85,17.85,17.84,17.84,348000.0,12.9272,12.9272,12.92,12.92,348000.0
2010-05-03 11:40:00,17.84,17.86,17.84,17.86,412500.0,12.92,12.9345,12.92,12.9345,412500.0
2010-05-03 11:45:00,17.86,17.86,17.85,17.85,400200.0,12.9345,12.9345,12.9272,12.9272,400200.0
2010-05-03 11:50:00,17.85,17.86,17.85,17.86,255000.0,12.9272,12.9345,12.9272,12.9345,255000.0
2010-05-03 11:55:00,17.85,17.85,17.84,17.84,294300.0,12.9272,12.9272,12.92,12.92,294300.0
2010-05-03 12:00:00,17.84,17.85,17.84,17.84,273600.0,12.92,12.9272,12.92,12.92,273600.0
2010-05-03 12:05:00,17.84,17.85,17.83,17.84,398100.0,12.92,12.9272,12.9128,12.92,398100.0
2010-05-03 12:10:00,17.84,17.84,17.83,17.83,363000.0,12.92,12.92,12.9128,12.9128,363000.0
2010-05-03 12:15:00,17.83,17.85,17.83,17.84,416100.0,12.9128,12.9272,12.9128,12.92,416100.0
2010-05-03 12:20:00,17.84,17.88,17.84,17.87,605100.0,12.92,12.949,12.92,12.9417,605100.0
2010-05-03 12:25:00,17.87,17.89,17.87,17.88,501300.0,12.9417,12.9562,12.9417,12.949,501300.0
2010-05-03 12:30:00,17.89,17.9,17.88,17.9,672900.0,12.9562,12.9635,12.949,12.9635,672900.0
2010-05-03 12:35:00,17.9,17.9,17.89,17.9,285300.0,12.9635,12.9635,12.9562,12.9635,285300.0
2010-05-03 12:40:00,17.9,17.9,17.88,17.89,190500.0,12.9635,12.9635,12.949,12.9562,190500.0
2010-05-03 12:45:00,17.89,17.9,17.89,17.89,432600.0,12.9562,12.9635,12.9562,12.9562,432600.0
2010-05-03 12:50:00,17.89,17.91,17.88,17.91,277800.0,12.9562,12.9707,12.949,12.9707,277800.0
2010-05-03 12:55:00,17.91,17.91,17.89,17.91,334200.0,12.9707,12.9707,12.9562,12.9707,334200.0
2010-05-03 13:00:00,17.91,17.91,17.88,17.89,212700.0,12.9707,12.9707,12.949,12.9562,212700.0
2010-05-03 13:05:00,17.89,17.9,17.89,17.89,253500.0,12.9562,12.9635,12.9562,12.9562,253500.0
2010-05-03 13:10:00,17.89,17.9,17.88,17.89,247500.0,12.9562,12.9635,12.949,12.9562,247500.0
2010-05-03 13:15:00,17.9,17.9,17.89,17.89,239400.0,12.9635,12.9635,12.9562,12.9562,239400.0
2010-05-03 13:20:00,17.89,17.91,17.89,17.9,304200.0,12.9562,12.9707,12.9562,12.9635,304200.0
2010-05-03 13:25:00,17.9,17.9,17.89,17.9,221400.0,12.9635,12.9635,12.9562,12.9635,221400.0
2010-05-03 13:30:00,17.9,17.91,17.88,17.89,308400.0,12.9635,12.9707,12.949,12.9562,308400.0
2010-05-03 13:35:00,17.89,17.91,17.88,17.9,318600.0,12.9562,12.9707,12.949,12.9635,318600.0
2010-05-03 13:40:00,17.9,17.91,17.89,17.89,267000.0,12.9635,12.9707,12.9562,12.9562,267000.0
2010-05-03 13:45:00,17.89,17.9,17.89,17.9,195600.0,12.9562,12.9635,12.9562,12.9635,195600.0
2010-05-03 13:50:00,17.9,17.9,17.88,17.89,186900.0,12.9635,12.9635,12.949,12.9562,186900.0
2010-05-03 13:55:00,17.89,17.9,17.89,17.9,262800.0,12.9562,12.9635,12.9562,12.9635,262800.0
2010-05-03 14:00:00,17.9,17.9,17.88,17.88,175200.0,12.9635,12.9635,12.949,12.949,175200.0
2010-05-03 14:05:00,17.88,17.89,17.87,17.87,235500.0,12.949,12.9562,12.9417,12.9417,235500.0
2010-05-03 14:10:00,17.87,17.88,17.87,17.87,255900.0,12.9417,12.949,12.9417,12.9417,255900.0
2010-05-03 14:15:00,17.87,17.89,17.87,17.88,237900.0,12.9417,12.9562,12.9417,12.949,237900.0
2010-05-03 14:20:00,17.88,17.89,17.87,17.89,274200.0,12.949,12.9562,12.9417,12.9562,274200.0
2010-05-03 14:25:00,17.89,17.89,17.88,17.89,242400.0,12.9562,12.9562,12.949,12.9562,242400.0
2010-05-03 14:30:00,17.89,17.9,17.89,17.89,279000.0,12.9562,12.9635,12.9562,12.9562,279000.0
2010-05-03 14:35:00,17.89,17.9,17.88,17.89,280200.0,12.9562,12.9635,12.949,12.9562,280200.0
2010-05-03 14:40:00,17.89,17.9,17.89,17.89,232800.0,12.9562,12.9635,12.9562,12.9562,232800.0
2010-05-03 14:45:00,17.89,17.9,17.89,17.9,339000.0,12.9562,12.9635,12.9562,12.9635,339000.0
2010-05-03 14:50:00,17.9,17.93,17.89,17.93,467400.0,12.9635,12.9852,12.9562,12.9852,467400.0
2010-05-03 14:55:00,17.93,17.94,17.92,17.94,531900.0,12.9852,12.9924,12.9779,12.9924,531900.0
2010-05-03 15:00:00,17.94,17.94,17.93,17.94,422400.0,12.9924,12.9924,12.9852,12.9924,422400.0
2010-05-03 15:05:00,17.93,17.95,17.93,17.94,657000.0,12.9852,12.9997,12.9852,12.9924,657000.0
2010-05-03 15:10:00,17.94,17.94,17.93,17.94,448800.0,12.9924,12.9924,12.9852,12.9924,448800.0
2010-05-03 15:15:00,17.93,17.96,17.93,17.94,567300.0,12.9852,13.0069,12.9852,12.9924,567300.0
2010-05-03 15:20:00,17.94,17.95,17.93,17.93,736800.0,12.9924,12.9997,12.9852,12.9852,736800.0
2010-05-03 15:25:00,17.93,17.96,17.93,17.96,871500.0,12.9852,13.0069,12.9852,13.0069,871500.0
2010-05-03 15:30:00,17.96,17.96,17.94,17.94,655800.0,13.0069,13.0069,12.9924,12.9924,655800.0
2010-05-03 15:35:00,17.94,17.96,17.94,17.95,742200.0,12.9924,13.0069,12.9924,12.9997,742200.0
2010-05-03 15:40:00,17.95,17.95,17.92,17.93,663300.0,12.9997,12.9997,12.9779,12.9852,663300.0
2010-05-03 15:45:00,17.93,17.94,17.92,17.92,725400.0,12.9852,12.9924,12.9779,12.9779,725400.0
2010-05-03 15:50:00,17.92,17.93,17.91,17.91,911700.0,12.9779,12.9852,12.9707,12.9707,911700.0
2010-05-03 15:55:00,17.91,17.92,17.9,17.91,1550700.0,12.9707,12.9779,12.9635,12.9707,1550700.0
2010-05-04 09:30:00,17.86,17.93,17.85,17.93,1008600.0,12.9345,12.9852,12.9272,12.9852,1008600.0
2010-05-04 09:35:00,17.93,17.98,17.91,17.97,1116000.0,12.9852,13.0214,12.9707,13.0142,1116000.0
2010-05-04 09:40:00,17.97,17.97,17.92,17.93,923700.0,13.0142,13.0142,12.9779,12.9852,923700.0
2010-05-04 09:45:00,17.93,17.95,17.92,17.93,535800.0,12.9852,12.9997,12.9779,12.9852,535800.0
2010-05-04 09:50:00,17.93,17.95,17.91,17.94,809400.0,12.9852,12.9997,12.9707,12.9924,809400.0
2010-05-04 09:55:00,17.94,17.96,17.91,17.96,813300.0,12.9924,13.0069,12.9707,13.0069,813300.0
2010-05-04 10:00:00,17.96,17.96,17.93,17.95,499800.0,13.0069,13.0069,12.9852,12.9997,499800.0
2010-05-04 10:05:00,17.96,17.98,17.94,17.96,671400.0,13.0069,13.0214,12.9924,13.0069,671400.0
2010-05-04 10:10:00,17.96,17.99,17.95,17.99,622800.0,13.0069,13.0286,12.9997,13.0286,622800.0
2010-05-04 10:15:00,17.99,18.03,17.98,18.03,1155600.0,13.0286,13.0576,13.0214,13.0576,1155600.0
2010-05-04 10:20:00,18.03,18.06,18.03,18.05,894600.0,13.0576,13.0793,13.0576,13.0721,894600.0
2010-05-04 10:25:00,18.05,18.09,18.05,18.09,1259400.0,13.0721,13.1011,13.0721,13.1011,1259400.0
2010-05-04 10:30:00,18.09,18.11,18.04,18.05,1186800.0,13.1011,13.1155,13.0649,13.0721,1186800.0
2010-05-04 10:35:00,18.04,18.05,17.98,17.99,1217700.0,13.0649,13.0721,13.0214,13.0286,1217700.0
2010-05-04 10:40:00,17.99,18.04,17.99,18.03,1027200.0,13.0286,13.0649,13.0286,13.0576,1027200.0
2010-05-04 10:45:00,18.03,18.04,18.01,18.02,642900.0,13.0576,13.0649,13.0431,13.0504,642900.0
2010-05-04 10:50:00,18.02,18.03,18.01,18.01,597900.0,13.0504,13.0576,13.0431,13.0431,597900.0
2010-05-04 10:55:00,18.01,18.03,17.98,17.98,803700.0,13.0431,13.0576,13.0214,13.0214,803700.0
2010-05-04 11:00:00,17.98,17.99,17.95,17.97,757200.0,13.0214,13.0286,12.9997,13.0142,757200.0
2010-05-04 11:05:00,17.98,18.01,17.96,18.01,576900.0,13.0214,13.0431,13.0069,13.0431,576900.0
2010-05-04 11:10:00,18.01,18.02,18.0,18.01,442800.0,13.0431,13.0504,13.0359,13.0431,442800.0
2010-05-04 11:15:00,18.01,18.04,18.01,18.04,636900.0,13.0431,13.0649,13.0431,13.0649,636900.0
2010-05-04 11:20:00,18.03,18.08,18.02,18.06,714600.0,13.0576,13.0938,13.0504,13.0793,714600.0
2010-05-04 11:25:00,18.05,18.07,18.04,18.05,372000.0,13.0721,13.0866,13.0649,13.0721,372000.0
2010-05-04 11:30:00,18.05,18.06,18.04,18.05,771000.0,13.0721,13.0793,13.0649,13.0721,771000.0
2010-05-04 11:35:00,18.05,18.05,18.03,18.04,999000.0,13.0721,13.0721,13.0576,13.0649,999000.0
2010-05-04 11:40:00,18.04,18.05,18.02,18.02,708000.0,13.0649,13.0721,13.0504,13.0504,708000.0
2010-05-04 11:45:00,18.02,18.04,18.0,18.04,647400.0,13.0504,13.0649,13.0359,13.0649,647400.0
2010-05-04 11:50:00,18.04,18.07,18.03,18.06,1351800.0,13.0649,13.0866,13.0576,13.0793,1351800.0
2010-05-04 11:55:00,18.06,18.13,18.06,18.13,1148400.0,13.0793,13.13,13.0793,13.13,1148400.0
2010-05-04 12:00:00,18.13,18.15,18.12,18.13,708300.0,13.13,13.1445,13.1228,13.13,708300.0
2010-05-04 12:05:00,18.13,18.15,18.12,18.14,750000.0,13.13,13.1445,13.1228,13.1373,750000.0
2010-05-04 12:10:00,18.14,18.15,18.13,18.14,478200.0,13.1373,13.1445,13.13,13.1373,478200.0
2010-05-04 12:15:00,18.14,18.16,18.13,18.13,350400.0,13.1373,13.1518,13.13,13.13,350400.0
2010-05-04 12:20:00,18.13,18.13,18.07,18.09,714300.0,13.13,13.13,13.0866,13.1011,714300.0
2010-05-04 12:25:00,18.09,18.09,18.07,18.09,399900.0,13.1011,13.1011,13.0866,13.1011,399900.0
2010-05-04 12:30:00,18.09,18.12,18.09,18.12,347700.0,13.1011,13.1228,13.1011,13.1228,347700.0
2010-05-04 12:35:00,18.12,18.15,18.12,18.15,334500.0,13.1228,13.1445,13.1228,13.1445,334500.0
2010-05-04 12:40:00,18.14,18.15,18.13,18.14,372300.0,13.1373,13.1445,13.13,13.1373,372300.0
2010-05-04 12:45:00,18.14,18.16,18.14,18.15,393300.0,13.1373,13.1518,13.1373,13.1445,393300.0
2010-05-04 12:50:00,18.15,18.17,18.15,18.16,412200.0,13.1445,13.159,13.1445,13.1518,412200.0
2010-05-04 12:55:00,18.17,18.18,18.15,18.18,386100.0,13.159,13.1662,13.1445,13.1662,386100.0
2010-05-04 13:00:00,18.18,18.19,18.16,18.17,499200.0,13.1662,13.1735,13.1518,13.159,499200.0
2010-05-04 13:05:00,18.16,18.17,18.15,18.16,256500.0,13.1518,13.159,13.1445,13.1518,256500.0
2010-05-04 13:10:00,18.16,18.16,18.13,18.13,179100.0,13.1518,13.1518,13.13,13.13,179100.0
2010-05-04 13:15:00,18.13,18.14,18.12,18.13,320100.0,13.13,13.1373,13.1228,13.13,320100.0
2010-05-04 13:20:00,18.13,18.17,18.13,18.14,306300.0,13.13,13.159,13.13,13.1373,306300.0
2010-05-04 13:25:00,18.14,18.15,18.12,18.13,208500.0,13.1373,13.1445,13.1228,13.13,208500.0
2010-05-04 13:30:00,18.13,18.15,18.13,18.13,118500.0,13.13,13.1445,13.13,13.13,118500.0
2010-05-04 13:35:00,18.13,18.15,18.12,18.12,135000.0,13.13,13.1445,13.1228,13.1228,135000.0
2010-05-04 13:40:00,18.12,18.14,18.12,18.13,190200.0,13.1228,13.1373,13.1228,13.13,190200.0
2010-05-04 13:45:00,18.13,18.14,18.12,18.14,227400.0,13.13,13.1373,13.1228,13.1373,227400.0
2010-05-04 13:50:00,18.14,18.14,18.1,18.1,233100.0,13.1373,13.1373,13.1083,13.1083,233100.0
2010-05-04 13:55:00,18.1,18.11,18.08,18.08,319500.0,13.1083,13.1155,13.0938,13.0938,319500.0
2010-05-04 14:00:00,18.09,18.09,18.05,18.08,356400.0,13.1011,13.1011,13.0721,13.0938,356400.0
2010-05-04 14:05:00,18.08,18.09,18.08,18.09,302400.0,13.0938,13.1011,13.0938,13.1011,302400.0
2010-05-04 14:10:00,18.09,18.12,18.09,18.11,360600.0,13.1011,13.1228,13.1011,13.1155,360600.0
2010-05-04 14:15:00,18.11,18.11,18.06,18.07,277500.0,13.1155,13.1155,13.0793,13.0866,277500.0
2010-05-04 14:20:00,18.07,18.08,18.06,18.06,502500.0,13.0866,13.0938,13.0793,13.0793,502500.0
2010-05-04 14:25:00,18.06,18.07,18.05,18.06,638700.0,13.0793,13.0866,13.0721,13.0793,638700.0
2010-05-04 14:30:00,18.06,18.07,18.04,18.05,544500.0,13.0793,13.0866,13.0649,13.0721,544500.0
2010-05-04 14:35:00,18.05,18.08,18.05,18.06,367500.0,13.0721,13.0938,13.0721,13.0793,367500.0
2010-05-04 14:40:00,18.06,18.08,18.05,18.06,473700.0,13.0793,13.0938,13.0721,13.0793,473700.0
2010-05-04 14:45:00,18.06,18.08,18.05,18.07,396300.0,13.0793,13.0938,13.0721,13.0866,396300.0
2010-05-04 14:50:00,18.07,18.1,18.07,18.08,397800.0,13.0866,13.1083,13.0866,13.0938,397800.0
2010-05-04 14:55:00,18.08,18.09,18.07,18.08,538200.0,13.0938,13.1011,13.0866,13.0938,538200.0
2010-05-04 15:00:00,18.08,18.1,18.07,18.1,495300.0,13.0938,13.1083,13.0866,13.1083,495300.0
2010-05-04 15:05:00,18.1,18.12,18.09,18.09,407400.0,13.1083,13.1228,13.1011,13.1011,407400.0
2010-05-04 15:10:00,18.09,18.11,18.09,18.09,327000.0,13.1011,13.1155,13.1011,13.1011,327000.0
2010-05-04 15:15:00,18.09,18.12,18.09,18.11,368400.0,13.1011,13.1228,13.1011,13.1155,368400.0
2010-05-04 15:20:00,18.11,18.11,18.08,18.09,583200.0,13.1155,13.1155,13.0938,13.1011,583200.0
2010-05-04 15:25:00,18.09,18.09,18.07,18.08,413700.0,13.1011,13.1011,13.0866,13.0938,413700.0
2010-05-04 15:30:00,18.08,18.09,18.06,18.06,623700.0,13.0938,13.1011,13.0793,13.0793,623700.0
2010-05-04 15:35:00,18.06,18.07,18.03,18.04,805800.0,13.0793,13.0866,13.0576,13.0649,805800.0
2010-05-04 15:40:00,18.05,18.06,18.01,18.04,1245300.0,13.0721,13.0793,13.0431,13.0649,1245300.0
2010-05-04 15:45:00,18.03,18.05,18.03,18.04,1211100.0,13.0576,13.0721,13.0576,13.0649,1211100.0
2010-05-04 15:50:00,18.04,18.06,18.03,18.06,1254600.0,13.0649,13.0793,13.0576,13.0793,1254600.0
2010-05-04 15:55:00,18.06,18.06,18.0,18.01,3246900.0,13.0793,13.0793,13.0359,13.0431,3246900.0
2010-05-05 09:30:00,18.05,18.21,17.94,18.15,1990500.0,13.0721,13.188,12.9924,13.1445,1990500.0
2010-05-05 09:35:00,18.15,18.22,18.13,18.16,1730400.0,13.1445,13.1952,13.13,13.1518,1730400.0
2010-05-05 09:40:00,18.17,18.23,18.14,18.23,1178400.0,13.159,13.2025,13.1373,13.2025,1178400.0
2010-05-05 09:45:00,18.23,18.23,18.2,18.22,983100.0,13.2025,13.2025,13.1807,13.1952,983100.0
2010-05-05 09:50:00,18.22,18.27,18.2,18.27,961500.0,13.1952,13.2314,13.1807,13.2314,961500.0
2010-05-05 09:55:00,18.26,18.27,18.23,18.24,902400.0,13.2242,13.2314,13.2025,13.2097,902400.0
2010-05-05 10:00:00,18.24,18.24,18.19,18.21,1158300.0,13.2097,13.2097,13.1735,13.188,1158300.0
2010-05-05 10:05:00,18.21,18.22,18.19,18.19,833700.0,13.188,13.1952,13.1735,13.1735,833700.0
2010-05-05 10:10:00,18.19,18.22,18.19,18.22,961800.0,13.1735,13.1952,13.1735,13.1952,961800.0
2010-05-05 10:15:00,18.21,18.26,18.21,18.24,963900.0,13.188,13.2242,13.188,13.2097,963900.0
2010-05-05 10:20:00,18.25,18.29,18.23,18.27,856500.0,13.2169,13.2459,13.2025,13.2314,856500.0
2010-05-05 10:25:00,18.27,18.27,18.23,18.23,458700.0,13.2314,13.2314,13.2025,13.2025,458700.0
2010-05-05 10:30:00,18.23,18.25,18.22,18.23,351900.0,13.2025,13.2169,13.1952,13.2025,351900.0
2010-05-05 10:35:00,18.22,18.23,18.17,18.17,510900.0,13.1952,13.2025,13.159,13.159,510900.0
2010-05-05 10:40:00,18.17,18.2,18.17,18.19,593400.0,13.159,13.1807,13.159,13.1735,593400.0
2010-05-05 10:45:00,18.19,18.21,18.17,18.18,426600.0,13.1735,13.188,13.159,13.1662,426600.0
2010-05-05 10:50:00,18.18,18.18,18.16,18.17,465600.0,13.1662,13.1662,13.1518,13.159,465600.0
2010-05-05 10:55:00,18.18,18.2,18.17,18.2,465000.0,13.1662,13.1807,13.159,13.1807,465000.0
2010-05-05 11:00:00,18.2,18.2,18.18,18.19,359700.0,13.1807,13.1807,13.1662,13.1735,359700.0
2010-05-05 11:05:00,18.19,18.22,18.19,18.22,454500.0,13.1735,13.1952,13.1735,13.1952,454500.0
2010-05-05 11:10:00,18.22,18.24,18.2,18.23,407700.0,13.1952,13.2097,13.1807,13.2025,407700.0
2010-05-05 11:15:00,18.23,18.24,18.21,18.21,257400.0,13.2025,13.2097,13.188,13.188,257400.0
2010-05-05 11:20:00,18.21,18.25,18.21,18.25,525000.0,13.188,13.2169,13.188,13.2169,525000.0
2010-05-05 11:25:00,18.25,18.26,18.24,18.25,548700.0,13.2169,13.2242,13.2097,13.2169,548700.0
2010-05-05 11:30:00,18.25,18.26,18.24,18.24,349500.0,13.2169,13.2242,13.2097,13.2097,349500.0
2010-05-05 11:35:00,18.24,18.26,18.24,18.26,276900.0,13.2097,13.2242,13.2097,13.2242,276900.0
2010-05-05 11:40:00,18.25,18.26,18.24,18.26,356100.0,13.2169,13.2242,13.2097,13.2242,356100.0
2010-05-05 11:45:00,18.26,18.27,18.26,18.27,524100.0,13.2242,13.2314,13.2242,13.2314,524100.0
2010-05-05 11:50:00,18.27,18.28,18.25,18.25,534000.0,13.2314,13.2387,13.2169,13.2169,534000.0
2010-05-05 11:55:00,18.25,18.28,18.25,18.27,518400.0,13.2169,13.2387,13.2169,13.2314,518400.0
2010-05-05 12:00:00,18.27,18.28,18.26,18.27,506400.0,13.2314,13.2387,13.2242,13.2314,506400.0
2010-05-05 12:05:00,18.27,18.28,18.26,18.26,396900.0,13.2314,13.2387,13.2242,13.2242,396900.0
2010-05-05 12:10:00,18.26,18.28,18.26,18.27,483300.0,13.2242,13.2387,13.2242,13.2314,483300.0
2010-05-05 12:15:00,18.27,18.29,18.26,18.29,362700.0,13.2314,13.2459,13.2242,13.2459,362700.0
2010-05-05 12:20:00,18.29,18.29,18.26,18.27,531000.0,13.2459,13.2459,13.2242,13.2314,531000.0
2010-05-05 12:25:00,18.28,18.29,18.27,18.28,506700.0,13.2387,13.2459,13.2314,13.2387,506700.0
2010-05-05 12:30:00,18.29,18.31,18.28,18.3,670500.0,13.2459,13.2604,13.2387,13.2531,670500.0
2010-05-05 12:35:00,18.29,18.3,18.28,18.29,352800.0,13.2459,13.2531,13.2387,13.2459,352800.0
2010-05-05 12:40:00,18.29,18.3,18.26,18.26,518400.0,13.2459,13.2531,13.2242,13.2242,518400.0
2010-05-05 12:45:00,18.26,18.29,18.26,18.29,326100.0,13.2242,13.2459,13.2242,13.2459,326100.0
2010-05-05 12:50:00,18.29,18.31,18.28,18.31,479700.0,13.2459,13.2604,13.2387,13.2604,479700.0
2010-05-05 12:55:00,18.31,18.31,18.3,18.31,592200.0,13.2604,13.2604,13.2531,13.2604,592200.0
2010-05-05 13:00:00,18.31,18.32,18.29,18.3,584100.0,13.2604,13.2676,13.2459,13.2531,584100.0
2010-05-05 13:05:00,18.3,18.31,18.3,18.31,206100.0,13.2531,13.2604,13.2531,13.2604,206100.0
2010-05-05 13:10:00,18.31,18.31,18.28,18.29,274800.0,13.2604,13.2604,13.2387,13.2459,274800.0
2010-05-05 13:15:00,18.29,18.3,18.28,18.29,305100.0,13.2459,13.2531,13.2387,13.2459,305100.0
2010-05-05 13:20:00,18.28,18.28,18.26,18.26,543900.0,13.2387,13.2387,13.2242,13.2242,543900.0
2010-05-05 13:25:00,18.27,18.27,18.25,18.25,295500.0,13.2314,13.2314,13.2169,13.2169,295500.0
2010-05-05 13:30:00,18.26,18.28,18.25,18.25,194400.0,13.2242,13.2387,13.2169,13.2169,194400.0
2010-05-05 13:35:00,18.25,18.26,18.24,18.26,398400.0,13.2169,13.2242,13.2097,13.2242,398400.0
2010-05-05 13:40:00,18.26,18.26,18.25,18.25,225900.0,13.2242,13.2242,13.2169,13.2169,225900.0
2010-05-05 13:45:00,18.25,18.26,18.24,18.26,395400.0,13.2169,13.2242,13.2097,13.2242,395400.0
2010-05-05 13:50:00,18.26,18.26,18.24,18.25,219900.0,13.2242,13.2242,13.2097,13.2169,219900.0
2010-05-05 13:55:00,18.26,18.26,18.25,18.25,254700.0,13.2242,13.2242,13.2169,13.2169,254700.0
2010-05-05 14:00:00,18.25,18.25,18.23,18.24,402300.0,13.2169,13.2169,13.2025,13.2097,402300.0
2010-05-05 14:05:00,18.24,18.25,18.23,18.24,429300.0,13.2097,13.2169,13.2025,13.2097,429300.0
2010-05-05 14:10:00,18.24,18.26,18.24,18.25,303900.0,13.2097,13.2242,13.2097,13.2169,303900.0
2010-05-05 14:15:00,18.25,18.27,18.24,18.26,374700.0,13.2169,13.2314,13.2097,13.2242,374700.0
2010-05-05 14:20:00,18.26,18.27,18.25,18.26,315000.0,13.2242,13.2314,13.2169,13.2242,315000.0
2010-05-05 14:25:00,18.26,18.27,18.25,18.26,407400.0,13.2242,13.2314,13.2169,13.2242,407400.0
2010-05-05 14:30:00,18.26,18.26,18.25,18.25,363600.0,13.2242,13.2242,13.2169,13.2169,363600.0
2010-05-05 14:35:00,18.25,18.26,18.25,18.25,324900.0,13.2169,13.2242,13.2169,13.2169,324900.0
2010-05-05 14:40:00,18.25,18.26,18.24,18.24,672000.0,13.2169,13.2242,13.2097,13.2097,672000.0
2010-05-05 14:45:00,18.24,18.25,18.21,18.21,882900.0,13.2097,13.2169,13.188,13.188,882900.0
2010-05-05 14:50:00,18.21,18.22,18.19,18.22,625800.0,13.188,13.1952,13.1735,13.1952,625800.0
2010-05-05 14:55:00,18.21,18.24,18.21,18.24,484500.0,13.188,13.2097,13.188,13.2097,484500.0
2010-05-05 15:00:00,18.23,18.25,18.21,18.23,429000.0,13.2025,13.2169,13.188,13.2025,429000.0
2010-05-05 15:05:00,18.23,18.25,18.23,18.25,454800.0,13.2025,13.2169,13.2025,13.2169,454800.0
2010-05-05 15:10:00,18.25,18.26,18.24,18.26,466500.0,13.2169,13.2242,13.2097,13.2242,466500.0
2010-05-05 15:15:00,18.26,18.27,18.25,18.26,401100.0,13.2242,13.2314,13.2169,13.2242,401100.0
2010-05-05 15:20:00,18.25,18.29,18.25,18.29,582000.0,13.2169,13.2459,13.2169,13.2459,582000.0
2010-05-05 15:25:00,18.29,18.29,18.27,18.29,625800.0,13.2459,13.2459,13.2314,13.2459,625800.0
2010-05-05 15:30:00,18.29,18.29,18.26,18.26,551100.0,13.2459,13.2459,13.2242,13.2242,551100.0
2010-05-05 15:35:00,18.26,18.27,18.25,18.27,970500.0,13.2242,13.2314,13.2169,13.2314,970500.0
2010-05-05 15:40:00,18.26,18.29,18.26,18.29,920100.0,13.2242,13.2459,13.2242,13.2459,920100.0
2010-05-05 15:45:00,18.29,18.29,18.28,18.28,1139100.0,13.2459,13.2459,13.2387,13.2387,1139100.0
2010-05-05 15:50:00,18.28,18.28,18.26,18.27,1618500.0,13.2387,13.2387,13.2242,13.2314,1618500.0
2010-05-05 15:55:00,18.27,18.27,18.25,18.26,2391300.0,13.2314,13.2314,13.2169,13.2242,2391300.0
2010-05-06 09:30:00,18.12,18.26,18.11,18.25,1340400.0,13.1228,13.2242,13.1155,13.2169,1340400.0
2010-05-06 09:35:00,18.25,18.26,18.16,18.18,870300.0,13.2169,13.2242,13.1518,13.1662,870300.0
2010-05-06 09:40:00,18.18,18.19,18.16,18.17,753900.0,13.1662,13.1735,13.1518,13.159,753900.0
2010-05-06 09:45:00,18.17,18.19,18.14,18.15,584700.0,13.159,13.1735,13.1373,13.1445,584700.0
2010-05-06 09:50:00,18.15,18.16,18.09,18.1,926700.0,13.1445,13.1518,13.1011,13.1083,926700.0
2010-05-06 09:55:00,18.1,18.12,18.08,18.08,726900.0,13.1083,13.1228,13.0938,13.0938,726900.0
2010-05-06 10:00:00,18.09,18.15,18.08,18.14,883800.0,13.1011,13.1445,13.0938,13.1373,883800.0
2010-05-06 10:05:00,18.14,18.14,18.1,18.11,567300.0,13.1373,13.1373,13.1083,13.1155,567300.0
2010-05-06 10:10:00,18.11,18.13,18.1,18.12,508200.0,13.1155,13.13,13.1083,13.1228,508200.0
2010-05-06 10:15:00,18.12,18.16,18.12,18.14,590400.0,13.1228,13.1518,13.1228,13.1373,590400.0
2010-05-06 10:20:00,18.14,18.14,18.1,18.12,752100.0,13.1373,13.1373,13.1083,13.1228,752100.0
2010-05-06 10:25:00,18.12,18.12,18.08,18.08,1054200.0,13.1228,13.1228,13.0938,13.0938,1054200.0
2010-05-06 10:30:00,18.08,18.12,18.08,18.11,879600.0,13.0938,13.1228,13.0938,13.1155,879600.0
2010-05-06 10:35:00,18.11,18.16,18.11,18.15,795000.0,13.1155,13.1518,13.1155,13.1445,795000.0
2010-05-06 10:40:00,18.15,18.15,18.11,18.11,508800.0,13.1445,13.1445,13.1155,13.1155,508800.0
2010-05-06 10:45:00,18.11,18.14,18.1,18.13,732300.0,13.1155,13.1373,13.1083,13.13,732300.0
2010-05-06 10:50:00,18.13,18.14,18.1,18.1,687000.0,13.13,13.1373,13.1083,13.1083,687000.0
2010-05-06 10:55:00,18.1,18.12,18.09,18.11,314700.0,13.1083,13.1228,13.1011,13.1155,314700.0
2010-05-06 11:00:00,18.12,18.12,18.09,18.09,595500.0,13.1228,13.1228,13.1011,13.1011,595500.0
2010-05-06 11:05:00,18.09,18.1,18.08,18.1,837300.0,13.1011,13.1083,13.0938,13.1083,837300.0
2010-05-06 11:10:00,18.1,18.1,18.07,18.07,580200.0,13.1083,13.1083,13.0866,13.0866,580200.0
2010-05-06 11:15:00,18.08,18.08,18.06,18.08,510600.0,13.0938,13.0938,13.0793,13.0938,510600.0
2010-05-06 11:20:00,18.07,18.09,18.07,18.08,267600.0,13.0866,13.1011,13.0866,13.0938,267600.0
2010-05-06 11:25:00,18.08,18.11,18.08,18.09,613800.0,13.0938,13.1155,13.0938,13.1011,613800.0
2010-05-06 11:30:00,18.09,18.09,18.08,18.09,364500.0,13.1011,13.1011,13.0938,13.1011,364500.0
2010-05-06 11:35:00,18.09,18.1,18.08,18.1,552600.0,13.1011,13.1083,13.0938,13.1083,552600.0
2010-05-06 11:40:00,18.1,18.1,18.06,18.08,608400.0,13.1083,13.1083,13.0793,13.0938,608400.0
2010-05-06 11:45:00,18.08,18.08,18.06,18.08,554400.0,13.0938,13.0938,13.0793,13.0938,554400.0
2010-05-06 11:50:00,18.08,18.1,18.07,18.09,674700.0,13.0938,13.1083,13.0866,13.1011,674700.0
2010-05-06 11:55:00,18.09,18.1,18.08,18.1,463500.0,13.1011,13.1083,13.0938,13.1083,463500.0
2010-05-06 12:00:00,18.1,18.11,18.1,18.1,413700.0,13.1083,13.1155,13.1083,13.1083,413700.0
2010-05-06 12:05:00,18.1,18.12,18.09,18.1,516300.0,13.1083,13.1228,13.1011,13.1083,516300.0
2010-05-06 12:10:00,18.1,18.12,18.1,18.12,562200.0,13.1083,13.1228,13.1083,13.1228,562200.0
2010-05-06 12:15:00,18.12,18.12,18.09,18.09,385200.0,13.1228,13.1228,13.1011,13.1011,385200.0
2010-05-06 12:20:00,18.09,18.11,18.09,18.09,333900.0,13.1011,13.1155,13.1011,13.1011,333900.0
2010-05-06 12:25:00,18.09,18.1,18.08,18.09,313500.0,13.1011,13.1083,13.0938,13.1011,313500.0
2010-05-06 12:30:00,18.09,18.11,18.09,18.1,312300.0,13.1011,13.1155,13.1011,13.1083,312300.0
2010-05-06 12:35:00,18.1,18.1,18.09,18.1,283800.0,13.1083,13.1083,13.1011,13.1083,283800.0
2010-05-06 12:40:00,18.1,18.1,18.09,18.1,223200.0,13.1083,13.1083,13.1011,13.1083,223200.0
2010-05-06 12:45:00,18.1,18.1,18.08,18.09,497100.0,13.1083,13.1083,13.0938,13.1011,497100.0
2010-05-06 12:50:00,18.09,18.11,18.09,18.1,299700.0,13.1011,13.1155,13.1011,13.1083,299700.0
2010-05-06 12:55:00,18.1,18.1,18.09,18.1,299100.0,13.1083,13.1083,13.1011,13.1083,299100.0
2010-05-06 13:00:00,18.1,18.11,18.09,18.1,357900.0,13.1083,13.1155,13.1011,13.1083,357900.0
2010-05-06 13:05:00,18.1,18.1,18.08,18.09,286200.0,13.1083,13.1083,13.0938,13.1011,286200.0
2010-05-06 13:10:00,18.09,18.1,18.08,18.08,424500.0,13.1011,13.1083,13.0938,13.0938,424500.0
2010-05-06 13:15:00,18.08,18.1,18.08,18.09,588000.0,13.0938,13.1083,13.0938,13.1011,588000.0
2010-05-06 13:20:00,18.1,18.1,18.07,18.08,337500.0,13.1083,13.1083,13.0866,13.0938,337500.0
2010-05-06 13:25:00,18.08,18.12,18.08,18.12,586500.0,13.0938,13.1228,13.0938,13.1228,586500.0
2010-05-06 13:30:00,18.12,18.12,18.09,18.1,391800.0,13.1228,13.1228,13.1011,13.1083,391800.0
2010-05-06 13:35:00,18.1,18.1,18.07,18.07,1183800.0,13.1083,13.1083,13.0866,13.0866,1183800.0
2010-05-06 13:40:00,18.08,18.08,18.05,18.06,849300.0,13.0938,13.0938,13.0721,13.0793,849300.0
2010-05-06 13:45:00,18.06,18.06,18.04,18.04,499800.0,13.0793,13.0793,13.0649,13.0649,499800.0
2010-05-06 13:50:00,18.04,18.07,18.03,18.06,786900.0,13.0649,13.0866,13.0576,13.0793,786900.0
2010-05-06 13:55:00,18.06,18.06,18.04,18.05,448800.0,13.0793,13.0793,13.0649,13.0721,448800.0
2010-05-06 14:00:00,18.05,18.06,18.05,18.06,402900.0,13.0721,13.0793,13.0721,13.0793,402900.0
2010-05-06 14:05:00,18.06,18.06,18.03,18.04,493800.0,13.0793,13.0793,13.0576,13.0649,493800.0
2010-05-06 14:10:00,18.04,18.05,18.0,18.01,1107900.0,13.0649,13.0721,13.0359,13.0431,1107900.0
2010-05-06 14:15:00,18.01,18.02,17.94,17.94,1401900.0,13.0431,13.0504,12.9924,12.9924,1401900.0
2010-05-06 14:20:00,17.94,18.01,17.9,18.01,1926000.0,12.9924,13.0431,12.9635,13.0431,1926000.0
2010-05-06 14:25:00,18.01,18.03,17.99,18.01,1127100.0,13.0431,13.0576,13.0286,13.0431,1127100.0
2010-05-06 14:30:00,18.01,18.02,17.94,17.94,909900.0,13.0431,13.0504,12.9924,12.9924,909900.0
2010-05-06 14:35:00,17.94,17.94,17.84,17.84,1730700.0,12.9924,12.9924,12.92,12.92,1730700.0
2010-05-06 14:40:00,17.85,17.85,17.55,17.57,3454200.0,12.9272,12.9272,12.71,12.7245,3454200.0
2010-05-06 14:45:00,17.57,17.82,17.18,17.57,3715200.0,12.7245,12.9055,12.442,12.7245,3715200.0
2010-05-06 14:50:00,17.57,17.9,17.48,17.64,1152900.0,12.7245,12.9635,12.6593,12.7752,1152900.0
2010-05-06 14:55:00,17.7,17.88,17.62,17.75,1188300.0,12.8186,12.949,12.7607,12.8548,1188300.0
2010-05-06 15:00:00,17.75,17.83,17.67,17.72,1181700.0,12.8548,12.9128,12.7969,12.8331,1181700.0
2010-05-06 15:05:00,17.7,17.85,17.65,17.76,1204800.0,12.8186,12.9272,12.7824,12.8621,1204800.0
2010-05-06 15:10:00,17.75,17.81,17.7,17.76,1197600.0,12.8548,12.8983,12.8186,12.8621,1197600.0
2010-05-06 15:15:00,17.76,17.79,17.69,17.71,1298400.0,12.8621,12.8838,12.8114,12.8259,1298400.0
2010-05-06 15:20:00,17.71,17.74,17.65,17.66,1360800.0,12.8259,12.8476,12.7824,12.7896,1360800.0
2010-05-06 15:25:00,17.65,17.7,17.57,17.7,1026000.0,12.7824,12.8186,12.7245,12.8186,1026000.0
2010-05-06 15:30:00,17.69,17.78,17.69,17.77,1302600.0,12.8114,12.8766,12.8114,12.8693,1302600.0
2010-05-06 15:35:00,17.76,17.81,17.74,17.78,1196700.0,12.8621,12.8983,12.8476,12.8766,1196700.0
2010-05-06 15:40:00,17.78,17.81,17.76,17.77,1283100.0,12.8766,12.8983,12.8621,12.8693,1283100.0
2010-05-06 15:45:00,17.77,17.89,17.76,17.81,2169600.0,12.8693,12.9562,12.8621,12.8983,2169600.0
2010-05-06 15:50:00,17.81,17.85,17.77,17.85,1703700.0,12.8983,12.9272,12.8693,12.9272,1703700.0
2010-05-06 15:55:00,17.84,17.85,17.73,17.73,2655000.0,12.92,12.9272,12.8403,12.8403,2655000.0
2010-05-07 09:30:00,17.68,17.73,17.6,17.71,1767300.0,12.8041,12.8403,12.7462,12.8259,1767300.0
2010-05-07 09:35:00,17.71,17.73,17.65,17.73,1360800.0,12.8259,12.8403,12.7824,12.8403,1360800.0
2010-05-07 09:40:00,17.73,17.87,17.73,17.82,1380900.0,12.8403,12.9417,12.8403,12.9055,1380900.0
2010-05-07 09:45:00,17.82,17.87,17.76,17.77,1789800.0,12.9055,12.9417,12.8621,12.8693,1789800.0
2010-05-07 09:50:00,17.77,17.78,17.67,17.68,1463700.0,12.8693,12.8766,12.7969,12.8041,1463700.0
2010-05-07 09:55:00,17.68,17.68,17.58,17.59,1524900.0,12.8041,12.8041,12.7317,12.739,1524900.0
2010-05-07 10:00:00,17.59,17.6,17.48,17.5,2295600.0,12.739,12.7462,12.6593,12.6738,2295600.0
2010-05-07 10:05:00,17.5,17.65,17.5,17.65,1348500.0,12.6738,12.7824,12.6738,12.7824,1348500.0
2010-05-07 10:10:00,17.64,17.69,17.6,17.63,1296000.0,12.7752,12.8114,12.7462,12.7679,1296000.0
2010-05-07 10:15:00,17.64,17.65,17.57,17.57,882600.0,12.7752,12.7824,12.7245,12.7245,882600.0
2010-05-07 10:20:00,17.57,17.57,17.47,17.48,1841400.0,12.7245,12.7245,12.652,12.6593,1841400.0
2010-05-07 10:25:00,17.48,17.49,17.27,17.37,2981100.0,12.6593,12.6665,12.5072,12.5796,2981100.0
2010-05-07 10:30:00,17.37,17.46,17.36,17.38,1984200.0,12.5796,12.6448,12.5724,12.5869,1984200.0
2010-05-07 10:35:00,17.39,17.51,17.38,17.48,1379100.0,12.5941,12.681,12.5869,12.6593,1379100.0
2010-05-07 10:40:00,17.48,17.49,17.37,17.4,1011000.0,12.6593,12.6665,12.5796,12.6014,1011000.0
2010-05-07 10:45:00,17.4,17.47,17.38,17.43,1124400.0,12.6014,12.652,12.5869,12.6231,1124400.0
2010-05-07 10:50:00,17.43,17.46,17.42,17.45,756600.0,12.6231,12.6448,12.6158,12.6376,756600.0
2010-05-07 10:55:00,17.45,17.74,17.44,17.49,1041300.0,12.6376,12.8476,12.6303,12.6665,1041300.0
2010-05-07 11:00:00,17.49,17.51,17.45,17.49,855000.0,12.6665,12.681,12.6376,12.6665,855000.0
2010-05-07 11:05:00,17.48,17.58,17.48,17.57,1324800.0,12.6593,12.7317,12.6593,12.7245,1324800.0
2010-05-07 11:10:00,17.57,17.58,17.53,17.54,1215000.0,12.7245,12.7317,12.6955,12.7027,1215000.0
2010-05-07 11:15:00,17.55,17.65,17.54,17.58,1245300.0,12.71,12.7824,12.7027,12.7317,1245300.0
2010-05-07 11:20:00,17.58,17.59,17.52,17.54,724800.0,12.7317,12.739,12.6883,12.7027,724800.0
2010-05-07 11:25:00,17.54,17.54,17.47,17.48,893100.0,12.7027,12.7027,12.652,12.6593,893100.0
2010-05-07 11:30:00,17.47,17.5,17.4,17.42,1322100.0,12.652,12.6738,12.6014,12.6158,1322100.0
2010-05-07 11:35:00,17.42,17.47,17.41,17.46,816900.0,12.6158,12.652,12.6086,12.6448,816900.0
2010-05-07 11:40:00,17.46,17.51,17.46,17.51,720900.0,12.6448,12.681,12.6448,12.681,720900.0
2010-05-07 11:45:00,17.5,17.58,17.5,17.56,647100.0,12.6738,12.7317,12.6738,12.7172,647100.0
2010-05-07 11:50:00,17.57,17.57,17.48,17.53,699600.0,12.7245,12.7245,12.6593,12.6955,699600.0
2010-05-07 11:55:00,17.53,17.54,17.48,17.51,708000.0,12.6955,12.7027,12.6593,12.681,708000.0
2010-05-07 12:00:00,17.51,17.53,17.47,17.51,803400.0,12.681,12.6955,12.652,12.681,803400.0
2010-05-07 12:05:00,17.51,17.55,17.51,17.53,615300.0,12.681,12.71,12.681,12.6955,615300.0
2010-05-07 12:10:00,17.54,17.56,17.51,17.56,680700.0,12.7027,12.7172,12.681,12.7172,680700.0
2010-05-07 12:15:00,17.56,17.58,17.52,17.53,807300.0,12.7172,12.7317,12.6883,12.6955,807300.0
2010-05-07 12:20:00,17.53,17.57,17.5,17.51,547800.0,12.6955,12.7245,12.6738,12.681,547800.0
2010-05-07 12:25:00,17.51,17.53,17.45,17.47,628500.0,12.681,12.6955,12.6376,12.652,628500.0
2010-05-07 12:30:00,17.48,17.49,17.43,17.44,657300.0,12.6593,12.6665,12.6231,12.6303,657300.0
2010-05-07 12:35:00,17.44,17.51,17.44,17.47,686400.0,12.6303,12.681,12.6303,12.652,686400.0
2010-05-07 12:40:00,17.47,17.52,17.44,17.51,642000.0,12.652,12.6883,12.6303,12.681,642000.0
2010-05-07 12:45:00,17.51,17.56,17.51,17.54,573600.0,12.681,12.7172,12.681,12.7027,573600.0
2010-05-07 12:50:00,17.55,17.57,17.52,17.53,767100.0,12.71,12.7245,12.6883,12.6955,767100.0
2010-05-07 12:55:00,17.53,17.56,17.52,17.54,462600.0,12.6955,12.7172,12.6883,12.7027,462600.0
2010-05-07 13:00:00,17.54,17.56,17.54,17.55,341100.0,12.7027,12.7172,12.7027,12.71,341100.0
2010-05-07 13:05:00,17.55,17.55,17.51,17.51,658500.0,12.71,12.71,12.681,12.681,658500.0
2010-05-07 13:10:00,17.51,17.53,17.45,17.47,1443300.0,12.681,12.6955,12.6376,12.652,1443300.0
2010-05-07 13:15:00,17.47,17.53,17.47,17.5,519000.0,12.652,12.6955,12.652,12.6738,519000.0
2010-05-07 13:20:00,17.5,17.52,17.49,17.51,430500.0,12.6738,12.6883,12.6665,12.681,430500.0
2010-05-07 13:25:00,17.51,17.54,17.51,17.52,647400.0,12.681,12.7027,12.681,12.6883,647400.0
2010-05-07 13:30:00,17.52,17.56,17.51,17.56,360900.0,12.6883,12.7172,12.681,12.7172,360900.0
2010-05-07 13:35:00,17.56,17.56,17.53,17.55,591300.0,12.7172,12.7172,12.6955,12.71,591300.0
2010-05-07 13:40:00,17.55,17.58,17.55,17.58,743400.0,12.71,12.7317,12.71,12.7317,743400.0
2010-05-07 13:45:00,17.58,17.58,17.55,17.58,995400.0,12.7317,12.7317,12.71,12.7317,995400.0
2010-05-07 13:50:00,17.58,17.58,17.55,17.56,407400.0,12.7317,12.7317,12.71,12.7172,407400.0
2010-05-07 13:55:00,17.56,17.59,17.55,17.57,610800.0,12.7172,12.739,12.71,12.7245,610800.0
2010-05-07 14:00:00,17.57,17.59,17.54,17.56,461700.0,12.7245,12.739,12.7027,12.7172,461700.0
2010-05-07 14:05:00,17.56,17.57,17.51,17.52,482100.0,12.7172,12.7245,12.681,12.6883,482100.0
2010-05-07 14:10:00,17.52,17.53,17.49,17.5,498300.0,12.6883,12.6955,12.6665,12.6738,498300.0
2010-05-07 14:15:00,17.5,17.55,17.5,17.55,414300.0,12.6738,12.71,12.6738,12.71,414300.0
2010-05-07 14:20:00,17.55,17.55,17.48,17.49,693600.0,12.71,12.71,12.6593,12.6665,693600.0
2010-05-07 14:25:00,17.49,17.49,17.45,17.46,1484100.0,12.6665,12.6665,12.6376,12.6448,1484100.0
2010-05-07 14:30:00,17.46,17.49,17.45,17.48,537900.0,12.6448,12.6665,12.6376,12.6593,537900.0
2010-05-07 14:35:00,17.49,17.52,17.48,17.5,441300.0,12.6665,12.6883,12.6593,12.6738,441300.0
2010-05-07 14:40:00,17.5,17.54,17.49,17.51,617100.0,12.6738,12.7027,12.6665,12.681,617100.0
2010-05-07 14:45:00,17.51,17.52,17.49,17.5,464700.0,12.681,12.6883,12.6665,12.6738,464700.0
2010-05-07 14:50:00,17.5,17.51,17.46,17.51,1217700.0,12.6738,12.681,12.6448,12.681,1217700.0
2010-05-07 14:55:00,17.51,17.52,17.48,17.52,560100.0,12.681,12.6883,12.6593,12.6883,560100.0
2010-05-07 15:00:00,17.52,17.53,17.46,17.46,2046000.0,12.6883,12.6955,12.6448,12.6448,2046000.0
2010-05-07 15:05:00,17.47,17.47,17.41,17.42,1141200.0,12.652,12.652,12.6086,12.6158,1141200.0
2010-05-07 15:10:00,17.42,17.43,17.39,17.42,1328400.0,12.6158,12.6231,12.5941,12.6158,1328400.0
2010-05-07 15:15:00,17.42,17.47,17.39,17.46,857700.0,12.6158,12.652,12.5941,12.6448,857700.0
2010-05-07 15:20:00,17.46,17.49,17.44,17.48,773400.0,12.6448,12.6665,12.6303,12.6593,773400.0
2010-05-07 15:25:00,17.48,17.49,17.45,17.46,791100.0,12.6593,12.6665,12.6376,12.6448,791100.0
2010-05-07 15:30:00,17.46,17.47,17.39,17.42,1493700.0,12.6448,12.652,12.5941,12.6158,1493700.0
2010-05-07 15:35:00,17.42,17.43,17.4,17.42,1519200.0,12.6158,12.6231,12.6014,12.6158,1519200.0
2010-05-07 15:40:00,17.41,17.45,17.41,17.43,2848500.0,12.6086,12.6376,12.6086,12.6231,2848500.0
2010-05-07 15:45:00,17.43,17.44,17.39,17.42,2619900.0,12.6231,12.6303,12.5941,12.6158,2619900.0
2010-05-07 15:50:00,17.42,17.44,17.41,17.42,1764000.0,12.6158,12.6303,12.6086,12.6158,1764000.0
2010-05-07 15:55:00,17.41,17.5,17.41,17.47,3461700.0,12.6086,12.6738,12.6086,12.652,3461700.0
2010-05-10 09:30:00,17.69,17.75,17.55,17.56,2907000.0,12.8114,12.8548,12.71,12.7172,2907000.0
2010-05-10 09:35:00,17.55,17.58,17.44,17.44,2849400.0,12.71,12.7317,12.6303,12.6303,2849400.0
2010-05-10 09:40:00,17.44,17.5,17.42,17.47,2670000.0,12.6303,12.6738,12.6158,12.652,2670000.0
2010-05-10 09:45:00,17.47,17.49,17.37,17.41,3761700.0,12.652,12.6665,12.5796,12.6086,3761700.0
2010-05-10 09:50:00,17.42,17.43,17.29,17.32,3337800.0,12.6158,12.6231,12.5217,12.5434,3337800.0
2010-05-10 09:55:00,17.31,17.38,17.28,17.38,2565600.0,12.5362,12.5869,12.5144,12.5869,2565600.0
2010-05-10 10:00:00,17.38,17.41,17.37,17.38,1472100.0,12.5869,12.6086,12.5796,12.5869,1472100.0
2010-05-10 10:05:00,17.38,17.42,17.37,17.42,1686300.0,12.5869,12.6158,12.5796,12.6158,1686300.0
2010-05-10 10:10:00,17.42,17.47,17.42,17.43,1871400.0,12.6158,12.652,12.6158,12.6231,1871400.0
2010-05-10 10:15:00,17.43,17.44,17.38,17.41,1286100.0,12.6231,12.6303,12.5869,12.6086,1286100.0
2010-05-10 10:20:00,17.41,17.42,17.38,17.42,929400.0,12.6086,12.6158,12.5869,12.6158,929400.0
2010-05-10 10:25:00,17.42,17.43,17.34,17.34,1470000.0,12.6158,12.6231,12.5579,12.5579,1470000.0
2010-05-10 10:30:00,17.34,17.4,17.33,17.38,1255200.0,12.5579,12.6014,12.5507,12.5869,1255200.0
2010-05-10 10:35:00,17.38,17.38,17.35,17.36,1169400.0,12.5869,12.5869,12.5651,12.5724,1169400.0
2010-05-10 10:40:00,17.36,17.37,17.3,17.32,1563000.0,12.5724,12.5796,12.5289,12.5434,1563000.0
2010-05-10 10:45:00,17.32,17.34,17.32,17.33,1307400.0,12.5434,12.5579,12.5434,12.5507,1307400.0
2010-05-10 10:50:00,17.33,17.34,17.33,17.33,719400.0,12.5507,12.5579,12.5507,12.5507,719400.0
2010-05-10 10:55:00,17.33,17.34,17.32,17.33,901800.0,12.5507,12.5579,12.5434,12.5507,901800.0
2010-05-10 11:00:00,17.33,17.37,17.33,17.36,1458900.0,12.5507,12.5796,12.5507,12.5724,1458900.0
2010-05-10 11:05:00,17.35,17.35,17.33,17.33,768900.0,12.5651,12.5651,12.5507,12.5507,768900.0
2010-05-10 11:10:00,17.33,17.38,17.33,17.37,748800.0,12.5507,12.5869,12.5507,12.5796,748800.0
2010-05-10 11:15:00,17.37,17.41,17.37,17.4,615300.0,12.5796,12.6086,12.5796,12.6014,615300.0
2010-05-10 11:20:00,17.4,17.43,17.37,17.41,613800.0,12.6014,12.6231,12.5796,12.6086,613800.0
2010-05-10 11:25:00,17.41,17.44,17.41,17.44,616800.0,12.6086,12.6303,12.6086,12.6303,616800.0
2010-05-10 11:30:00,17.44,17.44,17.41,17.44,404100.0,12.6303,12.6303,12.6086,12.6303,404100.0
2010-05-10 11:35:00,17.44,17.46,17.43,17.45,427800.0,12.6303,12.6448,12.6231,12.6376,427800.0
2010-05-10 11:40:00,17.45,17.47,17.42,17.43,407700.0,12.6376,12.652,12.6158,12.6231,407700.0
2010-05-10 11:45:00,17.43,17.43,17.42,17.43,445200.0,12.6231,12.6231,12.6158,12.6231,445200.0
2010-05-10 11:50:00,17.43,17.46,17.43,17.44,465300.0,12.6231,12.6448,12.6231,12.6303,465300.0
2010-05-10 11:55:00,17.45,17.46,17.44,17.44,450900.0,12.6376,12.6448,12.6303,12.6303,450900.0
2010-05-10 12:00:00,17.45,17.45,17.43,17.44,344700.0,12.6376,12.6376,12.6231,12.6303,344700.0
2010-05-10 12:05:00,17.44,17.45,17.43,17.43,527700.0,12.6303,12.6376,12.6231,12.6231,527700.0
2010-05-10 12:10:00,17.44,17.46,17.43,17.45,360600.0,12.6303,12.6448,12.6231,12.6376,360600.0
2010-05-10 12:15:00,17.45,17.45,17.44,17.45,458100.0,12.6376,12.6376,12.6303,12.6376,458100.0
2010-05-10 12:20:00,17.45,17.45,17.44,17.45,333000.0,12.6376,12.6376,12.6303,12.6376,333000.0
2010-05-10 12:25:00,17.45,17.45,17.44,17.44,384600.0,12.6376,12.6376,12.6303,12.6303,384600.0
2010-05-10 12:30:00,17.44,17.48,17.44,17.47,669900.0,12.6303,12.6593,12.6303,12.652,669900.0
2010-05-10 12:35:00,17.48,17.49,17.47,17.48,500700.0,12.6593,12.6665,12.652,12.6593,500700.0
2010-05-10 12:40:00,17.48,17.49,17.45,17.46,393600.0,12.6593,12.6665,12.6376,12.6448,393600.0
2010-05-10 12:45:00,17.46,17.47,17.46,17.46,204300.0,12.6448,12.652,12.6448,12.6448,204300.0
2010-05-10 12:50:00,17.46,17.46,17.44,17.45,474900.0,12.6448,12.6448,12.6303,12.6376,474900.0
2010-05-10 12:55:00,17.45,17.46,17.44,17.45,304500.0,12.6376,12.6448,12.6303,12.6376,304500.0
2010-05-10 13:00:00,17.45,17.45,17.43,17.43,312300.0,12.6376,12.6376,12.6231,12.6231,312300.0
2010-05-10 13:05:00,17.43,17.44,17.39,17.4,926100.0,12.6231,12.6303,12.5941,12.6014,926100.0
2010-05-10 13:10:00,17.41,17.43,17.38,17.39,640800.0,12.6086,12.6231,12.5869,12.5941,640800.0
2010-05-10 13:15:00,17.39,17.43,17.38,17.42,970500.0,12.5941,12.6231,12.5869,12.6158,970500.0
2010-05-10 13:20:00,17.42,17.43,17.41,17.41,477300.0,12.6158,12.6231,12.6086,12.6086,477300.0
2010-05-10 13:25:00,17.41,17.43,17.4,17.42,634800.0,12.6086,12.6231,12.6014,12.6158,634800.0
2010-05-10 13:30:00,17.42,17.44,17.41,17.44,338400.0,12.6158,12.6303,12.6086,12.6303,338400.0
2010-05-10 13:35:00,17.44,17.45,17.42,17.44,254400.0,12.6303,12.6376,12.6158,12.6303,254400.0
2010-05-10 13:40:00,17.44,17.44,17.38,17.39,549900.0,12.6303,12.6303,12.5869,12.5941,549900.0
2010-05-10 13:45:00,17.39,17.39,17.36,17.39,496800.0,12.5941,12.5941,12.5724,12.5941,496800.0
2010-05-10 13:50:00,17.39,17.4,17.39,17.39,300900.0,12.5941,12.6014,12.5941,12.5941,300900.0
2010-05-10 13:55:00,17.39,17.4,17.37,17.37,346500.0,12.5941,12.6014,12.5796,12.5796,346500.0
2010-05-10 14:00:00,17.37,17.38,17.34,17.37,477600.0,12.5796,12.5869,12.5579,12.5796,477600.0
2010-05-10 14:05:00,17.37,17.38,17.34,17.37,1165800.0,12.5796,12.5869,12.5579,12.5796,1165800.0
2010-05-10 14:10:00,17.37,17.39,17.36,17.39,552600.0,12.5796,12.5941,12.5724,12.5941,552600.0
2010-05-10 14:15:00,17.39,17.4,17.37,17.4,269100.0,12.5941,12.6014,12.5796,12.6014,269100.0
2010-05-10 14:20:00,17.4,17.45,17.39,17.44,433800.0,12.6014,12.6376,12.5941,12.6303,433800.0
2010-05-10 14:25:00,17.44,17.44,17.42,17.42,294300.0,12.6303,12.6303,12.6158,12.6158,294300.0
2010-05-10 14:30:00,17.43,17.44,17.4,17.42,687900.0,12.6231,12.6303,12.6014,12.6158,687900.0
2010-05-10 14:35:00,17.42,17.44,17.38,17.38,414000.0,12.6158,12.6303,12.5869,12.5869,414000.0
2010-05-10 14:40:00,17.38,17.41,17.37,17.4,533700.0,12.5869,12.6086,12.5796,12.6014,533700.0
2010-05-10 14:45:00,17.39,17.41,17.39,17.41,390000.0,12.5941,12.6086,12.5941,12.6086,390000.0
2010-05-10 14:50:00,17.41,17.43,17.41,17.41,722700.0,12.6086,12.6231,12.6086,12.6086,722700.0
2010-05-10 14:55:00,17.41,17.44,17.41,17.43,387300.0,12.6086,12.6303,12.6086,12.6231,387300.0
2010-05-10 15:00:00,17.43,17.58,17.39,17.41,1513200.0,12.6231,12.7317,12.5941,12.6086,1513200.0
2010-05-10 15:05:00,17.4,17.42,17.37,17.38,825300.0,12.6014,12.6158,12.5796,12.5869,825300.0
2010-05-10 15:10:00,17.38,17.4,17.37,17.39,705300.0,12.5869,12.6014,12.5796,12.5941,705300.0
2010-05-10 15:15:00,17.39,17.4,17.36,17.38,968700.0,12.5941,12.6014,12.5724,12.5869,968700.0
2010-05-10 15:20:00,17.38,17.4,17.38,17.4,576900.0,12.5869,12.6014,12.5869,12.6014,576900.0
2010-05-10 15:25:00,17.4,17.42,17.39,17.41,552600.0,12.6014,12.6158,12.5941,12.6086,552600.0
2010-05-10 15:30:00,17.42,17.42,17.41,17.41,486600.0,12.6158,12.6158,12.6086,12.6086,486600.0
2010-05-10 15:35:00,17.41,17.45,17.4,17.44,1169700.0,12.6086,12.6376,12.6014,12.6303,1169700.0
2010-05-10 15:40:00,17.43,17.45,17.43,17.44,1002600.0,12.6231,12.6376,12.6231,12.6303,1002600.0
2010-05-10 15:45:00,17.44,17.46,17.44,17.46,1526400.0,12.6303,12.6448,12.6303,12.6448,1526400.0
2010-05-10 15:50:00,17.46,17.5,17.46,17.5,2835000.0,12.6448,12.6738,12.6448,12.6738,2835000.0
2010-05-10 15:55:00,17.5,17.55,17.5,17.53,3232500.0,12.6738,12.71,12.6738,12.6955,3232500.0
2010-05-11 09:30:00,17.45,17.48,17.41,17.47,1792200.0,12.6376,12.6593,12.6086,12.652,1792200.0
2010-05-11 09:35:00,17.47,17.5,17.45,17.46,1876800.0,12.652,12.6738,12.6376,12.6448,1876800.0
2010-05-11 09:40:00,17.46,17.47,17.39,17.45,1056300.0,12.6448,12.652,12.5941,12.6376,1056300.0
2010-05-11 09:45:00,17.45,17.49,17.44,17.48,1002600.0,12.6376,12.6665,12.6303,12.6593,1002600.0
2010-05-11 09:50:00,17.48,17.52,17.48,17.52,1024200.0,12.6593,12.6883,12.6593,12.6883,1024200.0
2010-05-11 09:55:00,17.52,17.52,17.48,17.52,888900.0,12.6883,12.6883,12.6593,12.6883,888900.0
2010-05-11 10:00:00,17.52,17.52,17.43,17.46,1023600.0,12.6883,12.6883,12.6231,12.6448,1023600.0
2010-05-11 10:05:00,17.46,17.46,17.41,17.42,936000.0,12.6448,12.6448,12.6086,12.6158,936000.0
2010-05-11 10:10:00,17.42,17.46,17.41,17.46,723900.0,12.6158,12.6448,12.6086,12.6448,723900.0
2010-05-11 10:15:00,17.46,17.48,17.45,17.46,434100.0,12.6448,12.6593,12.6376,12.6448,434100.0
2010-05-11 10:20:00,17.46,17.47,17.45,17.47,508200.0,12.6448,12.652,12.6376,12.652,508200.0
2010-05-11 10:25:00,17.47,17.47,17.43,17.43,900000.0,12.652,12.652,12.6231,12.6231,900000.0
2010-05-11 10:30:00,17.43,17.44,17.42,17.42,519600.0,12.6231,12.6303,12.6158,12.6158,519600.0
2010-05-11 10:35:00,17.42,17.46,17.42,17.46,465300.0,12.6158,12.6448,12.6158,12.6448,465300.0
2010-05-11 10:40:00,17.46,17.47,17.45,17.46,665400.0,12.6448,12.652,12.6376,12.6448,665400.0
2010-05-11 10:45:00,17.46,17.47,17.46,17.46,398400.0,12.6448,12.652,12.6448,12.6448,398400.0
2010-05-11 10:50:00,17.46,17.47,17.46,17.47,353100.0,12.6448,12.652,12.6448,12.652,353100.0
2010-05-11 10:55:00,17.47,17.49,17.47,17.48,318600.0,12.652,12.6665,12.652,12.6593,318600.0
2010-05-11 11:00:00,17.48,17.5,17.47,17.49,640800.0,12.6593,12.6738,12.652,12.6665,640800.0
2010-05-11 11:05:00,17.49,17.52,17.49,17.51,589500.0,12.6665,12.6883,12.6665,12.681,589500.0
2010-05-11 11:10:00,17.51,17.53,17.51,17.52,467700.0,12.681,12.6955,12.681,12.6883,467700.0
2010-05-11 11:15:00,17.52,17.52,17.49,17.49,627300.0,12.6883,12.6883,12.6665,12.6665,627300.0
2010-05-11 11:20:00,17.5,17.5,17.48,17.49,450300.0,12.6738,12.6738,12.6593,12.6665,450300.0
2010-05-11 11:25:00,17.49,17.5,17.47,17.5,594600.0,12.6665,12.6738,12.652,12.6738,594600.0
2010-05-11 11:30:00,17.5,17.5,17.48,17.49,594600.0,12.6738,12.6738,12.6593,12.6665,594600.0
2010-05-11 11:35:00,17.49,17.54,17.48,17.54,848700.0,12.6665,12.7027,12.6593,12.7027,848700.0
2010-05-11 11:40:00,17.54,17.58,17.53,17.55,843900.0,12.7027,12.7317,12.6955,12.71,843900.0
2010-05-11 11:45:00,17.55,17.58,17.53,17.53,508200.0,12.71,12.7317,12.6955,12.6955,508200.0
2010-05-11 11:50:00,17.53,17.54,17.53,17.53,593400.0,12.6955,12.7027,12.6955,12.6955,593400.0
2010-05-11 11:55:00,17.53,17.54,17.52,17.52,549600.0,12.6955,12.7027,12.6883,12.6883,549600.0
2010-05-11 12:00:00,17.53,17.54,17.52,17.53,350400.0,12.6955,12.7027,12.6883,12.6955,350400.0
2010-05-11 12:05:00,17.53,17.57,17.53,17.55,869400.0,12.6955,12.7245,12.6955,12.71,869400.0
2010-05-11 12:10:00,17.56,17.56,17.54,17.54,416700.0,12.7172,12.7172,12.7027,12.7027,416700.0
2010-05-11 12:15:00,17.54,17.55,17.54,17.55,485100.0,12.7027,12.71,12.7027,12.71,485100.0
2010-05-11 12:20:00,17.54,17.55,17.53,17.54,318600.0,12.7027,12.71,12.6955,12.7027,318600.0
2010-05-11 12:25:00,17.54,17.55,17.53,17.53,555000.0,12.7027,12.71,12.6955,12.6955,555000.0
2010-05-11 12:30:00,17.53,17.55,17.53,17.53,536400.0,12.6955,12.71,12.6955,12.6955,536400.0
2010-05-11 12:35:00,17.53,17.53,17.52,17.53,351600.0,12.6955,12.6955,12.6883,12.6955,351600.0
2010-05-11 12:40:00,17.53,17.54,17.52,17.53,795300.0,12.6955,12.7027,12.6883,12.6955,795300.0
2010-05-11 12:45:00,17.53,17.54,17.51,17.53,564900.0,12.6955,12.7027,12.681,12.6955,564900.0
2010-05-11 12:50:00,17.53,17.54,17.53,17.53,280800.0,12.6955,12.7027,12.6955,12.6955,280800.0
2010-05-11 12:55:00,17.53,17.54,17.53,17.54,1110300.0,12.6955,12.7027,12.6955,12.7027,1110300.0
2010-05-11 13:00:00,17.54,17.54,17.53,17.54,463800.0,12.7027,12.7027,12.6955,12.7027,463800.0
2010-05-11 13:05:00,17.53,17.54,17.53,17.54,601800.0,12.6955,12.7027,12.6955,12.7027,601800.0
2010-05-11 13:10:00,17.53,17.54,17.53,17.53,440100.0,12.6955,12.7027,12.6955,12.6955,440100.0
2010-05-11 13:15:00,17.54,17.55,17.53,17.54,292500.0,12.7027,12.71,12.6955,12.7027,292500.0
2010-05-11 13:20:00,17.54,17.55,17.53,17.55,970200.0,12.7027,12.71,12.6955,12.71,970200.0
2010-05-11 13:25:00,17.55,17.55,17.53,17.54,528900.0,12.71,12.71,12.6955,12.7027,528900.0
2010-05-11 13:30:00,17.54,17.54,17.51,17.52,559800.0,12.7027,12.7027,12.681,12.6883,559800.0
2010-05-11 13:35:00,17.52,17.53,17.51,17.51,673500.0,12.6883,12.6955,12.681,12.681,673500.0
2010-05-11 13:40:00,17.51,17.54,17.5,17.53,533100.0,12.681,12.7027,12.6738,12.6955,533100.0
2010-05-11 13:45:00,17.53,17.57,17.53,17.55,2071500.0,12.6955,12.7245,12.6955,12.71,2071500.0
2010-05-11 13:50:00,17.55,17.55,17.54,17.54,508500.0,12.71,12.71,12.7027,12.7027,508500.0
2010-05-11 13:55:00,17.54,17.55,17.53,17.53,608700.0,12.7027,12.71,12.6955,12.6955,608700.0
2010-05-11 14:00:00,17.53,17.54,17.51,17.53,1115400.0,12.6955,12.7027,12.681,12.6955,1115400.0
2010-05-11 14:05:00,17.53,17.57,17.53,17.55,481200.0,12.6955,12.7245,12.6955,12.71,481200.0
2010-05-11 14:10:00,17.55,17.57,17.54,17.55,330900.0,12.71,12.7245,12.7027,12.71,330900.0
2010-05-11 14:15:00,17.55,17.56,17.53,17.54,530400.0,12.71,12.7172,12.6955,12.7027,530400.0
2010-05-11 14:20:00,17.54,17.55,17.52,17.54,1448100.0,12.7027,12.71,12.6883,12.7027,1448100.0
2010-05-11 14:25:00,17.54,17.55,17.52,17.53,539100.0,12.7027,12.71,12.6883,12.6955,539100.0
2010-05-11 14:30:00,17.53,17.54,17.5,17.52,909300.0,12.6955,12.7027,12.6738,12.6883,909300.0
2010-05-11 14:35:00,17.52,17.54,17.51,17.53,493500.0,12.6883,12.7027,12.681,12.6955,493500.0
2010-05-11 14:40:00,17.53,17.54,17.51,17.52,1125600.0,12.6955,12.7027,12.681,12.6883,1125600.0
2010-05-11 14:45:00,17.52,17.56,17.52,17.55,637500.0,12.6883,12.7172,12.6883,12.71,637500.0
2010-05-11 14:50:00,17.55,17.56,17.54,17.55,339900.0,12.71,12.7172,12.7027,12.71,339900.0
2010-05-11 14:55:00,17.55,17.55,17.53,17.54,249300.0,12.71,12.71,12.6955,12.7027,249300.0
2010-05-11 15:00:00,17.53,17.54,17.49,17.52,866100.0,12.6955,12.7027,12.6665,12.6883,866100.0
2010-05-11 15:05:00,17.52,17.53,17.51,17.52,507300.0,12.6883,12.6955,12.681,12.6883,507300.0
2010-05-11 15:10:00,17.52,17.53,17.51,17.53,581700.0,12.6883,12.6955,12.681,12.6955,581700.0
2010-05-11 15:15:00,17.53,17.53,17.5,17.5,763500.0,12.6955,12.6955,12.6738,12.6738,763500.0
2010-05-11 15:20:00,17.5,17.52,17.49,17.51,680700.0,12.6738,12.6883,12.6665,12.681,680700.0
2010-05-11 15:25:00,17.51,17.53,17.51,17.53,432000.0,12.681,12.6955,12.681,12.6955,432000.0
2010-05-11 15:30:00,17.53,17.55,17.52,17.55,866400.0,12.6955,12.71,12.6883,12.71,866400.0
2010-05-11 15:35:00,17.55,17.58,17.55,17.58,672000.0,12.71,12.7317,12.71,12.7317,672000.0
2010-05-11 15:40:00,17.58,17.58,17.56,17.58,779400.0,12.7317,12.7317,12.7172,12.7317,779400.0
2010-05-11 15:45:00,17.58,17.59,17.56,17.56,1029300.0,12.7317,12.739,12.7172,12.7172,1029300.0
2010-05-11 15:50:00,17.56,17.56,17.51,17.52,1017900.0,12.7172,12.7172,12.681,12.6883,1017900.0
2010-05-11 15:55:00,17.52,17.52,17.48,17.49,2217300.0,12.6883,12.6883,12.6593,12.6665,2217300.0
2010-05-12 09:30:00,17.5,17.5,17.43,17.47,888600.0,12.7468,12.7468,12.6958,12.725,888600.0
2010-05-12 09:35:00,17.47,17.5,17.43,17.47,893700.0,12.725,12.7468,12.6958,12.725,893700.0
2010-05-12 09:40:00,17.47,17.47,17.42,17.44,552300.0,12.725,12.725,12.6886,12.7031,552300.0
2010-05-12 09:45:00,17.44,17.45,17.42,17.43,351900.0,12.7031,12.7104,12.6886,12.6958,351900.0
2010-05-12 09:50:00,17.43,17.43,17.39,17.4,645000.0,12.6958,12.6958,12.6667,12.674,645000.0
2010-05-12 09:55:00,17.4,17.44,17.38,17.44,658500.0,12.674,12.7031,12.6594,12.7031,658500.0
2010-05-12 10:00:00,17.44,17.44,17.4,17.41,451500.0,12.7031,12.7031,12.674,12.6813,451500.0
2010-05-12 10:05:00,17.41,17.44,17.4,17.44,869100.0,12.6813,12.7031,12.674,12.7031,869100.0
2010-05-12 10:10:00,17.43,17.45,17.43,17.44,375300.0,12.6958,12.7104,12.6958,12.7031,375300.0
2010-05-12 10:15:00,17.45,17.45,17.4,17.4,549600.0,12.7104,12.7104,12.674,12.674,549600.0
2010-05-12 10:20:00,17.4,17.42,17.4,17.42,329100.0,12.674,12.6886,12.674,12.6886,329100.0
2010-05-12 10:25:00,17.42,17.42,17.38,17.39,694500.0,12.6886,12.6886,12.6594,12.6667,694500.0
2010-05-12 10:30:00,17.39,17.41,17.38,17.39,585000.0,12.6667,12.6813,12.6594,12.6667,585000.0
2010-05-12 10:35:00,17.39,17.4,17.38,17.39,470700.0,12.6667,12.674,12.6594,12.6667,470700.0
2010-05-12 10:40:00,17.39,17.41,17.38,17.41,525000.0,12.6667,12.6813,12.6594,12.6813,525000.0
2010-05-12 10:45:00,17.41,17.43,17.41,17.43,437700.0,12.6813,12.6958,12.6813,12.6958,437700.0
2010-05-12 10:50:00,17.43,17.43,17.4,17.4,417900.0,12.6958,12.6958,12.674,12.674,417900.0
2010-05-12 10:55:00,17.4,17.43,17.4,17.41,422100.0,12.674,12.6958,12.674,12.6813,422100.0
2010-05-12 11:00:00,17.41,17.45,17.41,17.43,513900.0,12.6813,12.7104,12.6813,12.6958,513900.0
2010-05-12 11:05:00,17.43,17.46,17.43,17.46,916200.0,12.6958,12.7177,12.6958,12.7177,916200.0
2010-05-12 11:10:00,17.46,17.47,17.44,17.45,403200.0,12.7177,12.725,12.7031,12.7104,403200.0
2010-05-12 11:15:00,17.45,17.45,17.42,17.45,400800.0,12.7104,12.7104,12.6886,12.7104,400800.0
2010-05-12 11:20:00,17.45,17.45,17.42,17.43,459000.0,12.7104,12.7104,12.6886,12.6958,459000.0
2010-05-12 11:25:00,17.44,17.45,17.43,17.44,485100.0,12.7031,12.7104,12.6958,12.7031,485100.0
2010-05-12 11:30:00,17.44,17.45,17.43,17.43,526500.0,12.7031,12.7104,12.6958,12.6958,526500.0
2010-05-12 11:35:00,17.43,17.44,17.43,17.43,317700.0,12.6958,12.7031,12.6958,12.6958,317700.0
2010-05-12 11:40:00,17.43,17.44,17.42,17.43,283800.0,12.6958,12.7031,12.6886,12.6958,283800.0
2010-05-12 11:45:00,17.43,17.44,17.42,17.43,361800.0,12.6958,12.7031,12.6886,12.6958,361800.0
2010-05-12 11:50:00,17.43,17.45,17.42,17.45,360300.0,12.6958,12.7104,12.6886,12.7104,360300.0
2010-05-12 11:55:00,17.45,17.48,17.45,17.47,586200.0,12.7104,12.7323,12.7104,12.725,586200.0
2010-05-12 12:00:00,17.47,17.48,17.46,17.48,329400.0,12.725,12.7323,12.7177,12.7323,329400.0
2010-05-12 12:05:00,17.48,17.48,17.47,17.47,205800.0,12.7323,12.7323,12.725,12.725,205800.0
2010-05-12 12:10:00,17.47,17.49,17.47,17.48,414600.0,12.725,12.7395,12.725,12.7323,414600.0
2010-05-12 12:15:00,17.48,17.49,17.48,17.48,156600.0,12.7323,12.7395,12.7323,12.7323,156600.0
2010-05-12 12:20:00,17.48,17.48,17.47,17.47,186900.0,12.7323,12.7323,12.725,12.725,186900.0
2010-05-12 12:25:00,17.48,17.48,17.46,17.47,199200.0,12.7323,12.7323,12.7177,12.725,199200.0
2010-05-12 12:30:00,17.47,17.49,17.46,17.47,352800.0,12.725,12.7395,12.7177,12.725,352800.0
2010-05-12 12:35:00,17.47,17.47,17.45,17.46,319800.0,12.725,12.725,12.7104,12.7177,319800.0
2010-05-12 12:40:00,17.46,17.46,17.45,17.45,189300.0,12.7177,12.7177,12.7104,12.7104,189300.0
2010-05-12 12:45:00,17.45,17.46,17.44,17.45,159900.0,12.7104,12.7177,12.7031,12.7104,159900.0
2010-05-12 12:50:00,17.46,17.46,17.44,17.46,222000.0,12.7177,12.7177,12.7031,12.7177,222000.0
2010-05-12 12:55:00,17.46,17.49,17.46,17.48,439800.0,12.7177,12.7395,12.7177,12.7323,439800.0
2010-05-12 13:00:00,17.49,17.5,17.48,17.48,422400.0,12.7395,12.7468,12.7323,12.7323,422400.0
2010-05-12 13:05:00,17.48,17.5,17.48,17.49,349800.0,12.7323,12.7468,12.7323,12.7395,349800.0
2010-05-12 13:10:00,17.49,17.49,17.48,17.49,236400.0,12.7395,12.7395,12.7323,12.7395,236400.0
2010-05-12 13:15:00,17.49,17.51,17.49,17.51,469500.0,12.7395,12.7541,12.7395,12.7541,469500.0
2010-05-12 13:20:00,17.51,17.52,17.5,17.5,229800.0,12.7541,12.7614,12.7468,12.7468,229800.0
2010-05-12 13:25:00,17.5,17.5,17.48,17.49,367800.0,12.7468,12.7468,12.7323,12.7395,367800.0
2010-05-12 13:30:00,17.49,17.5,17.47,17.48,386700.0,12.7395,12.7468,12.725,12.7323,386700.0
2010-05-12 13:35:00,17.48,17.49,17.47,17.47,225900.0,12.7323,12.7395,12.725,12.725,225900.0
2010-05-12 13:40:00,17.47,17.48,17.43,17.44,450000.0,12.725,12.7323,12.6958,12.7031,450000.0
2010-05-12 13:45:00,17.44,17.47,17.44,17.46,223200.0,12.7031,12.725,12.7031,12.7177,223200.0
2010-05-12 13:50:00,17.46,17.47,17.44,17.44,262500.0,12.7177,12.725,12.7031,12.7031,262500.0
2010-05-12 13:55:00,17.44,17.44,17.42,17.42,883500.0,12.7031,12.7031,12.6886,12.6886,883500.0
2010-05-12 14:00:00,17.42,17.42,17.41,17.42,532200.0,12.6886,12.6886,12.6813,12.6886,532200.0
2010-05-12 14:05:00,17.42,17.43,17.41,17.42,298200.0,12.6886,12.6958,12.6813,12.6886,298200.0
2010-05-12 14:10:00,17.41,17.43,17.41,17.42,603000.0,12.6813,12.6958,12.6813,12.6886,603000.0
2010-05-12 14:15:00,17.42,17.44,17.42,17.43,428100.0,12.6886,12.7031,12.6886,12.6958,428100.0
2010-05-12 14:20:00,17.43,17.45,17.43,17.45,368100.0,12.6958,12.7104,12.6958,12.7104,368100.0
2010-05-12 14:25:00,17.44,17.45,17.43,17.45,393000.0,12.7031,12.7104,12.6958,12.7104,393000.0
2010-05-12 14:30:00,17.45,17.47,17.44,17.44,471900.0,12.7104,12.725,12.7031,12.7031,471900.0
2010-05-12 14:35:00,17.45,17.47,17.44,17.47,497400.0,12.7104,12.725,12.7031,12.725,497400.0
2010-05-12 14:40:00,17.47,17.47,17.44,17.44,319800.0,12.725,12.725,12.7031,12.7031,319800.0
2010-05-12 14:45:00,17.44,17.46,17.44,17.45,254400.0,12.7031,12.7177,12.7031,12.7104,254400.0
2010-05-12 14:50:00,17.45,17.48,17.45,17.48,502200.0,12.7104,12.7323,12.7104,12.7323,502200.0
2010-05-12 14:55:00,17.48,17.48,17.47,17.47,354600.0,12.7323,12.7323,12.725,12.725,354600.0
2010-05-12 15:00:00,17.47,17.48,17.45,17.47,647400.0,12.725,12.7323,12.7104,12.725,647400.0
2010-05-12 15:05:00,17.47,17.49,17.46,17.47,621300.0,12.725,12.7395,12.7177,12.725,621300.0
2010-05-12 15:10:00,17.47,17.48,17.46,17.47,416700.0,12.725,12.7323,12.7177,12.725,416700.0
2010-05-12 15:15:00,17.47,17.48,17.46,17.47,475800.0,12.725,12.7323,12.7177,12.725,475800.0
2010-05-12 15:20:00,17.47,17.47,17.45,17.47,666600.0,12.725,12.725,12.7104,12.725,666600.0
2010-05-12 15:25:00,17.47,17.49,17.47,17.48,508200.0,12.725,12.7395,12.725,12.7323,508200.0
2010-05-12 15:30:00,17.49,17.49,17.47,17.47,581700.0,12.7395,12.7395,12.725,12.725,581700.0
2010-05-12 15:35:00,17.47,17.48,17.46,17.48,625200.0,12.725,12.7323,12.7177,12.7323,625200.0
2010-05-12 15:40:00,17.48,17.5,17.48,17.5,912300.0,12.7323,12.7468,12.7323,12.7468,912300.0
2010-05-12 15:45:00,17.5,17.52,17.49,17.5,1261800.0,12.7468,12.7614,12.7395,12.7468,1261800.0
2010-05-12 15:50:00,17.5,17.51,17.49,17.51,838500.0,12.7468,12.7541,12.7395,12.7541,838500.0
2010-05-12 15:55:00,17.51,17.52,17.49,17.5,1909200.0,12.7541,12.7614,12.7395,12.7468,1909200.0
2010-05-13 09:30:00,17.54,17.6,17.46,17.46,924300.0,12.776,12.8197,12.7177,12.7177,924300.0
2010-05-13 09:35:00,17.46,17.54,17.45,17.51,996300.0,12.7177,12.776,12.7104,12.7541,996300.0
2010-05-13 09:40:00,17.51,17.59,17.51,17.59,860700.0,12.7541,12.8124,12.7541,12.8124,860700.0
2010-05-13 09:45:00,17.59,17.62,17.57,17.62,631200.0,12.8124,12.8342,12.7978,12.8342,631200.0
2010-05-13 09:50:00,17.62,17.66,17.61,17.61,1110900.0,12.8342,12.8634,12.8269,12.8269,1110900.0
2010-05-13 09:55:00,17.61,17.62,17.58,17.58,515100.0,12.8269,12.8342,12.8051,12.8051,515100.0
2010-05-13 10:00:00,17.58,17.6,17.57,17.59,545100.0,12.8051,12.8197,12.7978,12.8124,545100.0
2010-05-13 10:05:00,17.59,17.62,17.57,17.61,736500.0,12.8124,12.8342,12.7978,12.8269,736500.0
2010-05-13 10:10:00,17.61,17.62,17.6,17.62,345900.0,12.8269,12.8342,12.8197,12.8342,345900.0
2010-05-13 10:15:00,17.62,17.65,17.61,17.63,564300.0,12.8342,12.8561,12.8269,12.8415,564300.0
2010-05-13 10:20:00,17.63,17.63,17.59,17.59,491100.0,12.8415,12.8415,12.8124,12.8124,491100.0
2010-05-13 10:25:00,17.59,17.59,17.58,17.59,233700.0,12.8124,12.8124,12.8051,12.8124,233700.0
2010-05-13 10:30:00,17.59,17.59,17.56,17.56,326400.0,12.8124,12.8124,12.7905,12.7905,326400.0
2010-05-13 10:35:00,17.56,17.61,17.56,17.59,460800.0,12.7905,12.8269,12.7905,12.8124,460800.0
2010-05-13 10:40:00,17.59,17.61,17.59,17.6,384000.0,12.8124,12.8269,12.8124,12.8197,384000.0
2010-05-13 10:45:00,17.6,17.61,17.59,17.6,206100.0,12.8197,12.8269,12.8124,12.8197,206100.0
2010-05-13 10:50:00,17.61,17.61,17.6,17.61,288900.0,12.8269,12.8269,12.8197,12.8269,288900.0
2010-05-13 10:55:00,17.61,17.61,17.57,17.57,436200.0,12.8269,12.8269,12.7978,12.7978,436200.0
2010-05-13 11:00:00,17.57,17.58,17.55,17.56,390000.0,12.7978,12.8051,12.7832,12.7905,390000.0
2010-05-13 11:05:00,17.56,17.56,17.53,17.54,299100.0,12.7905,12.7905,12.7687,12.776,299100.0
2010-05-13 11:10:00,17.53,17.55,17.53,17.54,192900.0,12.7687,12.7832,12.7687,12.776,192900.0
2010-05-13 11:15:00,17.54,17.55,17.53,17.54,199800.0,12.776,12.7832,12.7687,12.776,199800.0
2010-05-13 11:20:00,17.54,17.57,17.54,17.55,275700.0,12.776,12.7978,12.776,12.7832,275700.0
2010-05-13 11:25:00,17.55,17.56,17.54,17.55,261300.0,12.7832,12.7905,12.776,12.7832,261300.0
2010-05-13 11:30:00,17.55,17.55,17.53,17.55,244200.0,12.7832,12.7832,12.7687,12.7832,244200.0
2010-05-13 11:35:00,17.55,17.56,17.53,17.54,324000.0,12.7832,12.7905,12.7687,12.776,324000.0
2010-05-13 11:40:00,17.54,17.56,17.53,17.55,294600.0,12.776,12.7905,12.7687,12.7832,294600.0
2010-05-13 11:45:00,17.55,17.56,17.55,17.55,200100.0,12.7832,12.7905,12.7832,12.7832,200100.0
2010-05-13 11:50:00,17.55,17.55,17.53,17.54,408300.0,12.7832,12.7832,12.7687,12.776,408300.0
2010-05-13 11:55:00,17.54,17.54,17.51,17.52,349800.0,12.776,12.776,12.7541,12.7614,349800.0
2010-05-13 12:00:00,17.52,17.54,17.52,17.53,286800.0,12.7614,12.776,12.7614,12.7687,286800.0
2010-05-13 12:05:00,17.53,17.54,17.52,17.54,454200.0,12.7687,12.776,12.7614,12.776,454200.0
2010-05-13 12:10:00,17.54,17.55,17.53,17.53,255300.0,12.776,12.7832,12.7687,12.7687,255300.0
2010-05-13 12:15:00,17.54,17.55,17.53,17.54,306300.0,12.776,12.7832,12.7687,12.776,306300.0
2010-05-13 12:20:00,17.54,17.57,17.54,17.56,192000.0,12.776,12.7978,12.776,12.7905,192000.0
2010-05-13 12:25:00,17.56,17.59,17.56,17.58,542700.0,12.7905,12.8124,12.7905,12.8051,542700.0
2010-05-13 12:30:00,17.59,17.59,17.58,17.58,180300.0,12.8124,12.8124,12.8051,12.8051,180300.0
2010-05-13 12:35:00,17.58,17.59,17.58,17.58,282000.0,12.8051,12.8124,12.8051,12.8051,282000.0
2010-05-13 12:40:00,17.58,17.61,17.58,17.6,138300.0,12.8051,12.8269,12.8051,12.8197,138300.0
2010-05-13 12:45:00,17.6,17.62,17.6,17.6,254100.0,12.8197,12.8342,12.8197,12.8197,254100.0
2010-05-13 12:50:00,17.6,17.61,17.6,17.6,216900.0,12.8197,12.8269,12.8197,12.8197,216900.0
2010-05-13 12:55:00,17.6,17.61,17.59,17.59,352200.0,12.8197,12.8269,12.8124,12.8124,352200.0
2010-05-13 13:00:00,17.59,17.6,17.58,17.59,195600.0,12.8124,12.8197,12.8051,12.8124,195600.0
2010-05-13 13:05:00,17.59,17.6,17.59,17.59,143400.0,12.8124,12.8197,12.8124,12.8124,143400.0
2010-05-13 13:10:00,17.59,17.62,17.54,17.61,243000.0,12.8124,12.8342,12.776,12.8269,243000.0
2010-05-13 13:15:00,17.61,17.63,17.61,17.61,311400.0,12.8269,12.8415,12.8269,12.8269,311400.0
2010-05-13 13:20:00,17.61,17.63,17.61,17.62,365400.0,12.8269,12.8415,12.8269,12.8342,365400.0
2010-05-13 13:25:00,17.62,17.62,17.6,17.61,205500.0,12.8342,12.8342,12.8197,12.8269,205500.0
2010-05-13 13:30:00,17.61,17.63,17.61,17.63,296700.0,12.8269,12.8415,12.8269,12.8415,296700.0
2010-05-13 13:35:00,17.63,17.63,17.61,17.61,518400.0,12.8415,12.8415,12.8269,12.8269,518400.0
2010-05-13 13:40:00,17.61,17.62,17.59,17.6,549900.0,12.8269,12.8342,12.8124,12.8197,549900.0
2010-05-13 13:45:00,17.6,17.6,17.58,17.58,327000.0,12.8197,12.8197,12.8051,12.8051,327000.0
2010-05-13 13:50:00,17.59,17.59,17.55,17.58,483300.0,12.8124,12.8124,12.7832,12.8051,483300.0
2010-05-13 13:55:00,17.58,17.6,17.57,17.58,152100.0,12.8051,12.8197,12.7978,12.8051,152100.0
2010-05-13 14:00:00,17.58,17.6,17.58,17.58,257400.0,12.8051,12.8197,12.8051,12.8051,257400.0
2010-05-13 14:05:00,17.58,17.6,17.58,17.59,161700.0,12.8051,12.8197,12.8051,12.8124,161700.0
2010-05-13 14:10:00,17.59,17.6,17.59,17.59,216900.0,12.8124,12.8197,12.8124,12.8124,216900.0
2010-05-13 14:15:00,17.59,17.59,17.57,17.59,271200.0,12.8124,12.8124,12.7978,12.8124,271200.0
2010-05-13 14:20:00,17.59,17.59,17.57,17.58,421200.0,12.8124,12.8124,12.7978,12.8051,421200.0
2010-05-13 14:25:00,17.58,17.58,17.57,17.58,176100.0,12.8051,12.8051,12.7978,12.8051,176100.0
2010-05-13 14:30:00,17.58,17.58,17.57,17.58,472200.0,12.8051,12.8051,12.7978,12.8051,472200.0
2010-05-13 14:35:00,17.58,17.59,17.56,17.58,525600.0,12.8051,12.8124,12.7905,12.8051,525600.0
2010-05-13 14:40:00,17.58,17.59,17.57,17.59,225300.0,12.8051,12.8124,12.7978,12.8124,225300.0
2010-05-13 14:45:00,17.59,17.59,17.57,17.57,309300.0,12.8124,12.8124,12.7978,12.7978,309300.0
2010-05-13 14:50:00,17.57,17.58,17.56,17.58,409200.0,12.7978,12.8051,12.7905,12.8051,409200.0
2010-05-13 14:55:00,17.58,17.58,17.55,17.56,409200.0,12.8051,12.8051,12.7832,12.7905,409200.0
2010-05-13 15:00:00,17.56,17.57,17.56,17.56,383400.0,12.7905,12.7978,12.7905,12.7905,383400.0
2010-05-13 15:05:00,17.56,17.57,17.54,17.54,659400.0,12.7905,12.7978,12.776,12.776,659400.0
2010-05-13 15:10:00,17.54,17.55,17.51,17.51,561300.0,12.776,12.7832,12.7541,12.7541,561300.0
2010-05-13 15:15:00,17.51,17.53,17.49,17.5,683700.0,12.7541,12.7687,12.7395,12.7468,683700.0
2010-05-13 15:20:00,17.49,17.52,17.49,17.52,813600.0,12.7395,12.7614,12.7395,12.7614,813600.0
2010-05-13 15:25:00,17.52,17.53,17.5,17.51,600900.0,12.7614,12.7687,12.7468,12.7541,600900.0
2010-05-13 15:30:00,17.51,17.53,17.49,17.51,844800.0,12.7541,12.7687,12.7395,12.7541,844800.0
2010-05-13 15:35:00,17.51,17.51,17.48,17.5,974100.0,12.7541,12.7541,12.7323,12.7468,974100.0
2010-05-13 15:40:00,17.5,17.57,17.47,17.5,1023900.0,12.7468,12.7978,12.725,12.7468,1023900.0
2010-05-13 15:45:00,17.5,17.55,17.5,17.52,1437300.0,12.7468,12.7832,12.7468,12.7614,1437300.0
2010-05-13 15:50:00,17.52,17.53,17.51,17.51,912600.0,12.7614,12.7687,12.7541,12.7541,912600.0
2010-05-13 15:55:00,17.51,17.52,17.46,17.46,2086200.0,12.7541,12.7614,12.7177,12.7177,2086200.0
2010-05-14 09:30:00,17.47,17.57,17.47,17.56,894600.0,12.725,12.7978,12.725,12.7905,894600.0
2010-05-14 09:35:00,17.56,17.56,17.46,17.51,1050000.0,12.7905,12.7905,12.7177,12.7541,1050000.0
2010-05-14 09:40:00,17.51,17.53,17.46,17.47,1332300.0,12.7541,12.7687,12.7177,12.725,1332300.0
2010-05-14 09:45:00,17.48,17.49,17.41,17.42,2055000.0,12.7323,12.7395,12.6813,12.6886,2055000.0
2010-05-14 09:50:00,17.42,17.44,17.41,17.44,744900.0,12.6886,12.7031,12.6813,12.7031,744900.0
2010-05-14 09:55:00,17.44,17.53,17.43,17.43,553200.0,12.7031,12.7687,12.6958,12.6958,553200.0
2010-05-14 10:00:00,17.43,17.43,17.41,17.42,933000.0,12.6958,12.6958,12.6813,12.6886,933000.0
2010-05-14 10:05:00,17.42,17.46,17.42,17.46,482100.0,12.6886,12.7177,12.6886,12.7177,482100.0
2010-05-14 10:10:00,17.46,17.49,17.45,17.49,1358100.0,12.7177,12.7395,12.7104,12.7395,1358100.0
2010-05-14 10:15:00,17.49,17.54,17.49,17.5,1728900.0,12.7395,12.776,12.7395,12.7468,1728900.0
2010-05-14 10:20:00,17.5,17.53,17.48,17.53,551400.0,12.7468,12.7687,12.7323,12.7687,551400.0
2010-05-14 10:25:00,17.53,17.54,17.46,17.48,391200.0,12.7687,12.776,12.7177,12.7323,391200.0
2010-05-14 10:30:00,17.49,17.5,17.46,17.49,564300.0,12.7395,12.7468,12.7177,12.7395,564300.0
2010-05-14 10:35:00,17.49,17.49,17.42,17.43,390300.0,12.7395,12.7395,12.6886,12.6958,390300.0
2010-05-14 10:40:00,17.43,17.45,17.42,17.45,419400.0,12.6958,12.7104,12.6886,12.7104,419400.0
2010-05-14 10:45:00,17.45,17.49,17.44,17.49,314700.0,12.7104,12.7395,12.7031,12.7395,314700.0
2010-05-14 10:50:00,17.49,17.53,17.48,17.52,397500.0,12.7395,12.7687,12.7323,12.7614,397500.0
2010-05-14 10:55:00,17.52,17.52,17.5,17.5,406800.0,12.7614,12.7614,12.7468,12.7468,406800.0
2010-05-14 11:00:00,17.5,17.5,17.47,17.48,470700.0,12.7468,12.7468,12.725,12.7323,470700.0
2010-05-14 11:05:00,17.48,17.5,17.46,17.47,493800.0,12.7323,12.7468,12.7177,12.725,493800.0
2010-05-14 11:10:00,17.47,17.5,17.44,17.5,392700.0,12.725,12.7468,12.7031,12.7468,392700.0
2010-05-14 11:15:00,17.5,17.5,17.45,17.45,368700.0,12.7468,12.7468,12.7104,12.7104,368700.0
2010-05-14 11:20:00,17.45,17.46,17.41,17.43,628200.0,12.7104,12.7177,12.6813,12.6958,628200.0
2010-05-14 11:25:00,17.43,17.46,17.41,17.42,697200.0,12.6958,12.7177,12.6813,12.6886,697200.0
2010-05-14 11:30:00,17.42,17.48,17.41,17.47,900000.0,12.6886,12.7323,12.6813,12.725,900000.0
2010-05-14 11:35:00,17.47,17.52,17.47,17.5,837600.0,12.725,12.7614,12.725,12.7468,837600.0
2010-05-14 11:40:00,17.5,17.5,17.48,17.5,419700.0,12.7468,12.7468,12.7323,12.7468,419700.0
2010-05-14 11:45:00,17.49,17.5,17.48,17.49,231000.0,12.7395,12.7468,12.7323,12.7395,231000.0
2010-05-14 11:50:00,17.49,17.49,17.47,17.48,384300.0,12.7395,12.7395,12.725,12.7323,384300.0
2010-05-14 11:55:00,17.48,17.49,17.47,17.49,332400.0,12.7323,12.7395,12.725,12.7395,332400.0
2010-05-14 12:00:00,17.49,17.5,17.47,17.47,321900.0,12.7395,12.7468,12.725,12.725,321900.0
2010-05-14 12:05:00,17.48,17.49,17.43,17.46,1232100.0,12.7323,12.7395,12.6958,12.7177,1232100.0
2010-05-14 12:10:00,17.46,17.48,17.46,17.46,359700.0,12.7177,12.7323,12.7177,12.7177,359700.0
2010-05-14 12:15:00,17.46,17.47,17.46,17.47,375300.0,12.7177,12.725,12.7177,12.725,375300.0
2010-05-14 12:20:00,17.47,17.47,17.44,17.47,446700.0,12.725,12.725,12.7031,12.725,446700.0
2010-05-14 12:25:00,17.47,17.47,17.44,17.46,406500.0,12.725,12.725,12.7031,12.7177,406500.0
2010-05-14 12:30:00,17.46,17.47,17.44,17.44,600900.0,12.7177,12.725,12.7031,12.7031,600900.0
2010-05-14 12:35:00,17.44,17.46,17.44,17.46,238200.0,12.7031,12.7177,12.7031,12.7177,238200.0
2010-05-14 12:40:00,17.46,17.47,17.44,17.45,383700.0,12.7177,12.725,12.7031,12.7104,383700.0
2010-05-14 12:45:00,17.44,17.45,17.42,17.42,405600.0,12.7031,12.7104,12.6886,12.6886,405600.0
2010-05-14 12:50:00,17.42,17.44,17.42,17.43,283500.0,12.6886,12.7031,12.6886,12.6958,283500.0
2010-05-14 12:55:00,17.43,17.45,17.43,17.44,414000.0,12.6958,12.7104,12.6958,12.7031,414000.0
2010-05-14 13:00:00,17.44,17.46,17.42,17.43,606600.0,12.7031,12.7177,12.6886,12.6958,606600.0
2010-05-14 13:05:00,17.43,17.45,17.43,17.45,411900.0,12.6958,12.7104,12.6958,12.7104,411900.0
2010-05-14 13:10:00,17.45,17.47,17.45,17.46,259800.0,12.7104,12.725,12.7104,12.7177,259800.0
2010-05-14 13:15:00,17.47,17.47,17.45,17.45,1148400.0,12.725,12.725,12.7104,12.7104,1148400.0
2010-05-14 13:20:00,17.45,17.46,17.45,17.45,384300.0,12.7104,12.7177,12.7104,12.7104,384300.0
2010-05-14 13:25:00,17.45,17.45,17.43,17.44,299700.0,12.7104,12.7104,12.6958,12.7031,299700.0
2010-05-14 13:30:00,17.45,17.45,17.43,17.43,573300.0,12.7104,12.7104,12.6958,12.6958,573300.0
2010-05-14 13:35:00,17.44,17.45,17.42,17.43,638100.0,12.7031,12.7104,12.6886,12.6958,638100.0
2010-05-14 13:40:00,17.43,17.44,17.43,17.44,276900.0,12.6958,12.7031,12.6958,12.7031,276900.0
2010-05-14 13:45:00,17.44,17.45,17.42,17.43,592500.0,12.7031,12.7104,12.6886,12.6958,592500.0
2010-05-14 13:50:00,17.43,17.45,17.41,17.45,603300.0,12.6958,12.7104,12.6813,12.7104,603300.0
2010-05-14 13:55:00,17.44,17.46,17.43,17.43,439800.0,12.7031,12.7177,12.6958,12.6958,439800.0
2010-05-14 14:00:00,17.43,17.44,17.43,17.44,271500.0,12.6958,12.7031,12.6958,12.7031,271500.0
2010-05-14 14:05:00,17.44,17.44,17.39,17.4,640800.0,12.7031,12.7031,12.6667,12.674,640800.0
2010-05-14 14:10:00,17.4,17.4,17.36,17.38,846000.0,12.674,12.674,12.6449,12.6594,846000.0
2010-05-14 14:15:00,17.38,17.38,17.35,17.36,579000.0,12.6594,12.6594,12.6376,12.6449,579000.0
2010-05-14 14:20:00,17.36,17.38,17.36,17.37,514800.0,12.6449,12.6594,12.6449,12.6521,514800.0
2010-05-14 14:25:00,17.38,17.39,17.35,17.38,704400.0,12.6594,12.6667,12.6376,12.6594,704400.0
2010-05-14 14:30:00,17.38,17.4,17.37,17.38,878400.0,12.6594,12.674,12.6521,12.6594,878400.0
2010-05-14 14:35:00,17.38,17.4,17.37,17.38,497400.0,12.6594,12.674,12.6521,12.6594,497400.0
2010-05-14 14:40:00,17.38,17.4,17.37,17.38,300300.0,12.6594,12.674,12.6521,12.6594,300300.0
2010-05-14 14:45:00,17.38,17.39,17.37,17.39,283800.0,12.6594,12.6667,12.6521,12.6667,283800.0
2010-05-14 14:50:00,17.4,17.41,17.37,17.37,589800.0,12.674,12.6813,12.6521,12.6521,589800.0
2010-05-14 14:55:00,17.37,17.38,17.37,17.37,506400.0,12.6521,12.6594,12.6521,12.6521,506400.0
2010-05-14 15:00:00,17.37,17.39,17.37,17.38,356400.0,12.6521,12.6667,12.6521,12.6594,356400.0
2010-05-14 15:05:00,17.38,17.39,17.37,17.38,398400.0,12.6594,12.6667,12.6521,12.6594,398400.0
2010-05-14 15:10:00,17.38,17.39,17.37,17.37,452400.0,12.6594,12.6667,12.6521,12.6521,452400.0
2010-05-14 15:15:00,17.37,17.38,17.36,17.36,648300.0,12.6521,12.6594,12.6449,12.6449,648300.0
2010-05-14 15:20:00,17.36,17.37,17.34,17.36,944100.0,12.6449,12.6521,12.6303,12.6449,944100.0
2010-05-14 15:25:00,17.36,17.37,17.35,17.36,512100.0,12.6449,12.6521,12.6376,12.6449,512100.0
2010-05-14 15:30:00,17.37,17.38,17.36,17.37,591600.0,12.6521,12.6594,12.6449,12.6521,591600.0
2010-05-14 15:35:00,17.37,17.37,17.35,17.35,588300.0,12.6521,12.6521,12.6376,12.6376,588300.0
2010-05-14 15:40:00,17.35,17.39,17.35,17.38,1202400.0,12.6376,12.6667,12.6376,12.6594,1202400.0
2010-05-14 15:45:00,17.38,17.39,17.36,17.39,1660200.0,12.6594,12.6667,12.6449,12.6667,1660200.0
2010-05-14 15:50:00,17.38,17.41,17.37,17.4,1093200.0,12.6594,12.6813,12.6521,12.674,1093200.0
2010-05-14 15:55:00,17.4,17.43,17.35,17.37,4201500.0,12.674,12.6958,12.6376,12.6521,4201500.0
2010-05-17 09:30:00,17.47,17.5,17.42,17.48,889500.0,12.725,12.7468,12.6886,12.7323,889500.0
2010-05-17 09:35:00,17.48,17.53,17.47,17.51,730200.0,12.7323,12.7687,12.725,12.7541,730200.0
2010-05-17 09:40:00,17.5,17.52,17.44,17.49,464100.0,12.7468,12.7614,12.7031,12.7395,464100.0
2010-05-17 09:45:00,17.49,17.51,17.46,17.49,478800.0,12.7395,12.7541,12.7177,12.7395,478800.0
2010-05-17 09:50:00,17.49,17.52,17.48,17.52,466800.0,12.7395,12.7614,12.7323,12.7614,466800.0
2010-05-17 09:55:00,17.52,17.53,17.49,17.51,472500.0,12.7614,12.7687,12.7395,12.7541,472500.0
2010-05-17 10:00:00,17.51,17.53,17.5,17.52,526500.0,12.7541,12.7687,12.7468,12.7614,526500.0
2010-05-17 10:05:00,17.52,17.52,17.48,17.5,569700.0,12.7614,12.7614,12.7323,12.7468,569700.0
2010-05-17 10:10:00,17.51,17.57,17.5,17.56,764100.0,12.7541,12.7978,12.7468,12.7905,764100.0
2010-05-17 10:15:00,17.56,17.59,17.55,17.59,690000.0,12.7905,12.8124,12.7832,12.8124,690000.0
2010-05-17 10:20:00,17.59,17.59,17.54,17.54,540300.0,12.8124,12.8124,12.776,12.776,540300.0
2010-05-17 10:25:00,17.54,17.55,17.52,17.53,528000.0,12.776,12.7832,12.7614,12.7687,528000.0
2010-05-17 10:30:00,17.53,17.53,17.5,17.52,471300.0,12.7687,12.7687,12.7468,12.7614,471300.0
2010-05-17 10:35:00,17.52,17.52,17.5,17.51,667500.0,12.7614,12.7614,12.7468,12.7541,667500.0
2010-05-17 10:40:00,17.51,17.53,17.5,17.5,822000.0,12.7541,12.7687,12.7468,12.7468,822000.0
2010-05-17 10:45:00,17.5,17.52,17.5,17.51,406500.0,12.7468,12.7614,12.7468,12.7541,406500.0
2010-05-17 10:50:00,17.5,17.53,17.5,17.52,625800.0,12.7468,12.7687,12.7468,12.7614,625800.0
2010-05-17 10:55:00,17.52,17.52,17.5,17.5,374100.0,12.7614,12.7614,12.7468,12.7468,374100.0
2010-05-17 11:00:00,17.5,17.53,17.5,17.5,590100.0,12.7468,12.7687,12.7468,12.7468,590100.0
2010-05-17 11:05:00,17.5,17.51,17.48,17.5,357300.0,12.7468,12.7541,12.7323,12.7468,357300.0
2010-05-17 11:10:00,17.5,17.5,17.47,17.47,692100.0,12.7468,12.7468,12.725,12.725,692100.0
2010-05-17 11:15:00,17.47,17.49,17.46,17.47,455400.0,12.725,12.7395,12.7177,12.725,455400.0
2010-05-17 11:20:00,17.47,17.5,17.47,17.47,541500.0,12.725,12.7468,12.725,12.725,541500.0
2010-05-17 11:25:00,17.47,17.48,17.45,17.48,540000.0,12.725,12.7323,12.7104,12.7323,540000.0
2010-05-17 11:30:00,17.48,17.52,17.48,17.52,610200.0,12.7323,12.7614,12.7323,12.7614,610200.0
2010-05-17 11:35:00,17.52,17.53,17.49,17.5,242100.0,12.7614,12.7687,12.7395,12.7468,242100.0
2010-05-17 11:40:00,17.5,17.52,17.5,17.51,256200.0,12.7468,12.7614,12.7468,12.7541,256200.0
2010-05-17 11:45:00,17.51,17.51,17.5,17.51,322500.0,12.7541,12.7541,12.7468,12.7541,322500.0
2010-05-17 11:50:00,17.51,17.51,17.47,17.48,390900.0,12.7541,12.7541,12.725,12.7323,390900.0
2010-05-17 11:55:00,17.48,17.49,17.46,17.46,348300.0,12.7323,12.7395,12.7177,12.7177,348300.0
2010-05-17 12:00:00,17.46,17.47,17.39,17.4,918600.0,12.7177,12.725,12.6667,12.674,918600.0
2010-05-17 12:05:00,17.4,17.53,17.38,17.4,517800.0,12.674,12.7687,12.6594,12.674,517800.0
2010-05-17 12:10:00,17.4,17.41,17.39,17.41,612300.0,12.674,12.6813,12.6667,12.6813,612300.0
2010-05-17 12:15:00,17.41,17.41,17.39,17.4,398400.0,12.6813,12.6813,12.6667,12.674,398400.0
2010-05-17 12:20:00,17.4,17.4,17.39,17.39,552000.0,12.674,12.674,12.6667,12.6667,552000.0
2010-05-17 12:25:00,17.4,17.41,17.37,17.37,770700.0,12.674,12.6813,12.6521,12.6521,770700.0
2010-05-17 12:30:00,17.37,17.39,17.36,17.37,681300.0,12.6521,12.6667,12.6449,12.6521,681300.0
2010-05-17 12:35:00,17.37,17.4,17.36,17.37,764100.0,12.6521,12.674,12.6449,12.6521,764100.0
2010-05-17 12:40:00,17.36,17.37,17.35,17.35,608400.0,12.6449,12.6521,12.6376,12.6376,608400.0
2010-05-17 12:45:00,17.35,17.37,17.35,17.37,234000.0,12.6376,12.6521,12.6376,12.6521,234000.0
2010-05-17 12:50:00,17.36,17.38,17.35,17.37,333300.0,12.6449,12.6594,12.6376,12.6521,333300.0
2010-05-17 12:55:00,17.37,17.42,17.36,17.39,740700.0,12.6521,12.6886,12.6449,12.6667,740700.0
2010-05-17 13:00:00,17.39,17.43,17.39,17.41,591900.0,12.6667,12.6958,12.6667,12.6813,591900.0
2010-05-17 13:05:00,17.41,17.44,17.4,17.44,345600.0,12.6813,12.7031,12.674,12.7031,345600.0
2010-05-17 13:10:00,17.44,17.47,17.44,17.47,476100.0,12.7031,12.725,12.7031,12.725,476100.0
2010-05-17 13:15:00,17.47,17.53,17.47,17.52,707400.0,12.725,12.7687,12.725,12.7614,707400.0
2010-05-17 13:20:00,17.52,17.53,17.5,17.52,461400.0,12.7614,12.7687,12.7468,12.7614,461400.0
2010-05-17 13:25:00,17.52,17.55,17.51,17.53,536400.0,12.7614,12.7832,12.7541,12.7687,536400.0
2010-05-17 13:30:00,17.53,17.54,17.51,17.54,298800.0,12.7687,12.776,12.7541,12.776,298800.0
2010-05-17 13:35:00,17.54,17.55,17.51,17.51,333600.0,12.776,12.7832,12.7541,12.7541,333600.0
2010-05-17 13:40:00,17.5,17.51,17.48,17.49,456900.0,12.7468,12.7541,12.7323,12.7395,456900.0
2010-05-17 13:45:00,17.49,17.49,17.47,17.47,340200.0,12.7395,12.7395,12.725,12.725,340200.0
2010-05-17 13:50:00,17.48,17.48,17.45,17.48,603900.0,12.7323,12.7323,12.7104,12.7323,603900.0
2010-05-17 13:55:00,17.48,17.5,17.48,17.49,549000.0,12.7323,12.7468,12.7323,12.7395,549000.0
2010-05-17 14:00:00,17.49,17.5,17.47,17.48,437100.0,12.7395,12.7468,12.725,12.7323,437100.0
2010-05-17 14:05:00,17.48,17.49,17.47,17.47,272100.0,12.7323,12.7395,12.725,12.725,272100.0
2010-05-17 14:10:00,17.47,17.49,17.47,17.49,265500.0,12.725,12.7395,12.725,12.7395,265500.0
2010-05-17 14:15:00,17.49,17.5,17.48,17.48,277800.0,12.7395,12.7468,12.7323,12.7323,277800.0
2010-05-17 14:20:00,17.48,17.5,17.48,17.48,301800.0,12.7323,12.7468,12.7323,12.7323,301800.0
2010-05-17 14:25:00,17.48,17.5,17.47,17.49,290400.0,12.7323,12.7468,12.725,12.7395,290400.0
2010-05-17 14:30:00,17.49,17.5,17.47,17.47,622800.0,12.7395,12.7468,12.725,12.725,622800.0
2010-05-17 14:35:00,17.47,17.5,17.47,17.48,583800.0,12.725,12.7468,12.725,12.7323,583800.0
2010-05-17 14:40:00,17.48,17.53,17.48,17.52,346800.0,12.7323,12.7687,12.7323,12.7614,346800.0
2010-05-17 14:45:00,17.52,17.55,17.52,17.54,525300.0,12.7614,12.7832,12.7614,12.776,525300.0
2010-05-17 14:50:00,17.54,17.56,17.53,17.56,662400.0,12.776,12.7905,12.7687,12.7905,662400.0
2010-05-17 14:55:00,17.56,17.58,17.55,17.57,744900.0,12.7905,12.8051,12.7832,12.7978,744900.0
2010-05-17 15:00:00,17.57,17.59,17.57,17.58,648000.0,12.7978,12.8124,12.7978,12.8051,648000.0
2010-05-17 15:05:00,17.58,17.58,17.54,17.55,946200.0,12.8051,12.8051,12.776,12.7832,946200.0
2010-05-17 15:10:00,17.55,17.56,17.53,17.53,473100.0,12.7832,12.7905,12.7687,12.7687,473100.0
2010-05-17 15:15:00,17.53,17.54,17.52,17.52,772500.0,12.7687,12.776,12.7614,12.7614,772500.0
2010-05-17 15:20:00,17.53,17.56,17.52,17.56,979500.0,12.7687,12.7905,12.7614,12.7905,979500.0
2010-05-17 15:25:00,17.56,17.57,17.55,17.56,1056000.0,12.7905,12.7978,12.7832,12.7905,1056000.0
2010-05-17 15:30:00,17.56,17.57,17.55,17.56,772200.0,12.7905,12.7978,12.7832,12.7905,772200.0
2010-05-17 15:35:00,17.56,17.62,17.56,17.62,1144800.0,12.7905,12.8342,12.7905,12.8342,1144800.0
2010-05-17 15:40:00,17.62,17.64,17.61,17.63,1919100.0,12.8342,12.8488,12.8269,12.8415,1919100.0
2010-05-17 15:45:00,17.63,17.63,17.61,17.63,1468200.0,12.8415,12.8415,12.8269,12.8415,1468200.0
2010-05-17 15:50:00,17.63,17.63,17.59,17.6,1733400.0,12.8415,12.8415,12.8124,12.8197,1733400.0
2010-05-17 15:55:00,17.6,17.6,17.57,17.58,1953900.0,12.8197,12.8197,12.7978,12.8051,1953900.0
2010-05-18 09:30:00,17.77,17.87,17.73,17.87,2318400.0,12.9435,13.0163,12.9144,13.0163,2318400.0
2010-05-18 09:35:00,17.87,17.91,17.84,17.89,2832600.0,13.0163,13.0455,12.9945,13.0309,2832600.0
2010-05-18 09:40:00,17.89,17.98,17.89,17.97,1725300.0,13.0309,13.0965,13.0309,13.0892,1725300.0
2010-05-18 09:45:00,17.97,17.99,17.94,17.99,2406900.0,13.0892,13.1037,13.0673,13.1037,2406900.0
2010-05-18 09:50:00,17.99,18.03,17.96,17.97,2917800.0,13.1037,13.1329,13.0819,13.0892,2917800.0
2010-05-18 09:55:00,17.97,17.99,17.93,17.97,704700.0,13.0892,13.1037,13.06,13.0892,704700.0
2010-05-18 10:00:00,17.97,18.0,17.95,18.0,1200300.0,13.0892,13.111,13.0746,13.111,1200300.0
2010-05-18 10:05:00,18.0,18.02,17.95,17.97,1754100.0,13.111,13.1256,13.0746,13.0892,1754100.0
2010-05-18 10:10:00,17.97,18.07,17.97,18.07,1849800.0,13.0892,13.162,13.0892,13.162,1849800.0
2010-05-18 10:15:00,18.07,18.08,18.02,18.05,1603800.0,13.162,13.1693,13.1256,13.1474,1603800.0
2010-05-18 10:20:00,18.06,18.09,18.02,18.07,2018100.0,13.1547,13.1766,13.1256,13.162,2018100.0
2010-05-18 10:25:00,18.07,18.12,18.07,18.08,1657500.0,13.162,13.1984,13.162,13.1693,1657500.0
2010-05-18 10:30:00,18.08,18.14,18.08,18.11,1520100.0,13.1693,13.213,13.1693,13.1911,1520100.0
2010-05-18 10:35:00,18.11,18.15,18.11,18.14,1266600.0,13.1911,13.2203,13.1911,13.213,1266600.0
2010-05-18 10:40:00,18.14,18.14,18.11,18.11,1322700.0,13.213,13.213,13.1911,13.1911,1322700.0
2010-05-18 10:45:00,18.12,18.13,18.08,18.09,1604100.0,13.1984,13.2057,13.1693,13.1766,1604100.0
2010-05-18 10:50:00,18.1,18.1,18.06,18.07,1288200.0,13.1839,13.1839,13.1547,13.162,1288200.0
2010-05-18 10:55:00,18.07,18.11,18.06,18.09,1802100.0,13.162,13.1911,13.1547,13.1766,1802100.0
2010-05-18 11:00:00,18.08,18.09,18.07,18.08,694500.0,13.1693,13.1766,13.162,13.1693,694500.0
2010-05-18 11:05:00,18.07,18.1,18.07,18.1,661200.0,13.162,13.1839,13.162,13.1839,661200.0
2010-05-18 11:10:00,18.1,18.11,18.08,18.1,1249500.0,13.1839,13.1911,13.1693,13.1839,1249500.0
2010-05-18 11:15:00,18.1,18.1,18.07,18.08,824100.0,13.1839,13.1839,13.162,13.1693,824100.0
2010-05-18 11:20:00,18.08,18.08,18.05,18.07,1409100.0,13.1693,13.1693,13.1474,13.162,1409100.0
2010-05-18 11:25:00,18.07,18.1,18.07,18.09,747300.0,13.162,13.1839,13.162,13.1766,747300.0
2010-05-18 11:30:00,18.09,18.1,18.07,18.09,411600.0,13.1766,13.1839,13.162,13.1766,411600.0
2010-05-18 11:35:00,18.09,18.1,18.09,18.1,642900.0,13.1766,13.1839,13.1766,13.1839,642900.0
2010-05-18 11:40:00,18.1,18.11,18.03,18.04,926100.0,13.1839,13.1911,13.1329,13.1402,926100.0
2010-05-18 11:45:00,18.04,18.08,18.03,18.06,882000.0,13.1402,13.1693,13.1329,13.1547,882000.0
2010-05-18 11:50:00,18.06,18.08,18.06,18.06,485700.0,13.1547,13.1693,13.1547,13.1547,485700.0
2010-05-18 11:55:00,18.06,18.08,18.06,18.06,422400.0,13.1547,13.1693,13.1547,13.1547,422400.0
2010-05-18 12:00:00,18.06,18.07,18.03,18.03,1117200.0,13.1547,13.162,13.1329,13.1329,1117200.0
2010-05-18 12:05:00,18.04,18.07,18.03,18.05,437400.0,13.1402,13.162,13.1329,13.1474,437400.0
2010-05-18 12:10:00,18.05,18.06,18.04,18.06,301200.0,13.1474,13.1547,13.1402,13.1547,301200.0
2010-05-18 12:15:00,18.06,18.07,18.05,18.07,483300.0,13.1547,13.162,13.1474,13.162,483300.0
2010-05-18 12:20:00,18.07,18.08,18.05,18.08,515400.0,13.162,13.1693,13.1474,13.1693,515400.0
2010-05-18 12:25:00,18.07,18.09,18.07,18.08,457800.0,13.162,13.1766,13.162,13.1693,457800.0
2010-05-18 12:30:00,18.08,18.08,18.07,18.08,237900.0,13.1693,13.1693,13.162,13.1693,237900.0
2010-05-18 12:35:00,18.08,18.1,18.07,18.08,539100.0,13.1693,13.1839,13.162,13.1693,539100.0
2010-05-18 12:40:00,18.08,18.09,18.07,18.08,437100.0,13.1693,13.1766,13.162,13.1693,437100.0
2010-05-18 12:45:00,18.08,18.11,18.08,18.1,820200.0,13.1693,13.1911,13.1693,13.1839,820200.0
2010-05-18 12:50:00,18.1,18.11,18.09,18.1,631800.0,13.1839,13.1911,13.1766,13.1839,631800.0
2010-05-18 12:55:00,18.1,18.11,18.08,18.09,686100.0,13.1839,13.1911,13.1693,13.1766,686100.0
2010-05-18 13:00:00,18.08,18.11,18.08,18.1,1342200.0,13.1693,13.1911,13.1693,13.1839,1342200.0
2010-05-18 13:05:00,18.1,18.1,18.08,18.09,1143300.0,13.1839,13.1839,13.1693,13.1766,1143300.0
2010-05-18 13:10:00,18.09,18.11,18.09,18.1,1134900.0,13.1766,13.1911,13.1766,13.1839,1134900.0
2010-05-18 13:15:00,18.1,18.13,18.1,18.1,719100.0,13.1839,13.2057,13.1839,13.1839,719100.0
2010-05-18 13:20:00,18.1,18.13,18.09,18.11,506400.0,13.1839,13.2057,13.1766,13.1911,506400.0
2010-05-18 13:25:00,18.11,18.11,18.1,18.1,371400.0,13.1911,13.1911,13.1839,13.1839,371400.0
2010-05-18 13:30:00,18.1,18.13,18.1,18.12,510900.0,13.1839,13.2057,13.1839,13.1984,510900.0
2010-05-18 13:35:00,18.12,18.13,18.11,18.11,1133100.0,13.1984,13.2057,13.1911,13.1911,1133100.0
2010-05-18 13:40:00,18.11,18.13,18.1,18.11,1148700.0,13.1911,13.2057,13.1839,13.1911,1148700.0
2010-05-18 13:45:00,18.11,18.13,18.09,18.12,1385400.0,13.1911,13.2057,13.1766,13.1984,1385400.0
2010-05-18 13:50:00,18.12,18.13,18.1,18.12,641400.0,13.1984,13.2057,13.1839,13.1984,641400.0
2010-05-18 13:55:00,18.12,18.14,18.11,18.12,1071900.0,13.1984,13.213,13.1911,13.1984,1071900.0
2010-05-18 14:00:00,18.12,18.13,18.11,18.13,550800.0,13.1984,13.2057,13.1911,13.2057,550800.0
2010-05-18 14:05:00,18.13,18.14,18.12,18.13,720600.0,13.2057,13.213,13.1984,13.2057,720600.0
2010-05-18 14:10:00,18.13,18.14,18.12,18.12,571800.0,13.2057,13.213,13.1984,13.1984,571800.0
2010-05-18 14:15:00,18.12,18.13,18.12,18.12,640500.0,13.1984,13.2057,13.1984,13.1984,640500.0
2010-05-18 14:20:00,18.12,18.13,18.1,18.11,1113300.0,13.1984,13.2057,13.1839,13.1911,1113300.0
2010-05-18 14:25:00,18.11,18.14,18.1,18.12,1240200.0,13.1911,13.213,13.1839,13.1984,1240200.0
2010-05-18 14:30:00,18.12,18.12,18.1,18.1,653100.0,13.1984,13.1984,13.1839,13.1839,653100.0
2010-05-18 14:35:00,18.1,18.11,18.07,18.09,1137000.0,13.1839,13.1911,13.162,13.1766,1137000.0
2010-05-18 14:40:00,18.09,18.09,18.07,18.08,934500.0,13.1766,13.1766,13.162,13.1693,934500.0
2010-05-18 14:45:00,18.08,18.09,18.07,18.08,607200.0,13.1693,13.1766,13.162,13.1693,607200.0
2010-05-18 14:50:00,18.08,18.08,18.05,18.07,795000.0,13.1693,13.1693,13.1474,13.162,795000.0
2010-05-18 14:55:00,18.07,18.08,18.05,18.07,1008300.0,13.162,13.1693,13.1474,13.162,1008300.0
2010-05-18 15:00:00,18.07,18.08,18.02,18.04,1568700.0,13.162,13.1693,13.1256,13.1402,1568700.0
2010-05-18 15:05:00,18.03,18.05,18.01,18.03,1197300.0,13.1329,13.1474,13.1183,13.1329,1197300.0
2010-05-18 15:10:00,18.03,18.09,18.03,18.09,1563000.0,13.1329,13.1766,13.1329,13.1766,1563000.0
2010-05-18 15:15:00,18.08,18.11,18.06,18.08,895500.0,13.1693,13.1911,13.1547,13.1693,895500.0
2010-05-18 15:20:00,18.08,18.08,18.05,18.06,786900.0,13.1693,13.1693,13.1474,13.1547,786900.0
2010-05-18 15:25:00,18.06,18.06,18.01,18.02,954000.0,13.1547,13.1547,13.1183,13.1256,954000.0
2010-05-18 15:30:00,18.02,18.03,17.99,18.0,1383900.0,13.1256,13.1329,13.1037,13.111,1383900.0
2010-05-18 15:35:00,18.0,18.02,17.98,18.0,2193900.0,13.111,13.1256,13.0965,13.111,2193900.0
2010-05-18 15:40:00,18.0,18.02,17.99,18.0,2228700.0,13.111,13.1256,13.1037,13.111,2228700.0
2010-05-18 15:45:00,18.0,18.0,17.95,17.96,2202000.0,13.111,13.111,13.0746,13.0819,2202000.0
2010-05-18 15:50:00,17.96,17.99,17.94,17.99,1727700.0,13.0819,13.1037,13.0673,13.1037,1727700.0
2010-05-18 15:55:00,17.99,17.99,17.9,17.9,3311400.0,13.1037,13.1037,13.0382,13.0382,3311400.0
2010-05-19 09:30:00,17.84,17.91,17.84,17.91,1135800.0,12.9945,13.0455,12.9945,13.0455,1135800.0
2010-05-19 09:35:00,17.91,17.92,17.85,17.89,1392000.0,13.0455,13.0528,13.0018,13.0309,1392000.0
2010-05-19 09:40:00,17.88,17.89,17.85,17.88,563100.0,13.0236,13.0309,13.0018,13.0236,563100.0
2010-05-19 09:45:00,17.88,17.9,17.87,17.89,954000.0,13.0236,13.0382,13.0163,13.0309,954000.0
2010-05-19 09:50:00,17.89,17.91,17.87,17.88,1062900.0,13.0309,13.0455,13.0163,13.0236,1062900.0
2010-05-19 09:55:00,17.88,17.89,17.82,17.83,1808400.0,13.0236,13.0309,12.9799,12.9872,1808400.0
2010-05-19 10:00:00,17.83,17.84,17.78,17.78,1383000.0,12.9872,12.9945,12.9508,12.9508,1383000.0
2010-05-19 10:05:00,17.78,17.81,17.77,17.78,950700.0,12.9508,12.9726,12.9435,12.9508,950700.0
2010-05-19 10:10:00,17.78,17.78,17.74,17.77,850200.0,12.9508,12.9508,12.9216,12.9435,850200.0
2010-05-19 10:15:00,17.77,17.78,17.73,17.76,906000.0,12.9435,12.9508,12.9144,12.9362,906000.0
2010-05-19 10:20:00,17.76,17.76,17.71,17.71,1710300.0,12.9362,12.9362,12.8998,12.8998,1710300.0
2010-05-19 10:25:00,17.71,17.77,17.71,17.76,1223400.0,12.8998,12.9435,12.8998,12.9362,1223400.0
2010-05-19 10:30:00,17.76,17.79,17.75,17.79,1115700.0,12.9362,12.9581,12.9289,12.9581,1115700.0
2010-05-19 10:35:00,17.79,17.79,17.73,17.76,864900.0,12.9581,12.9581,12.9144,12.9362,864900.0
2010-05-19 10:40:00,17.76,17.8,17.76,17.8,1073700.0,12.9362,12.9653,12.9362,12.9653,1073700.0
2010-05-19 10:45:00,17.8,17.8,17.78,17.78,493800.0,12.9653,12.9653,12.9508,12.9508,493800.0
2010-05-19 10:50:00,17.78,17.8,17.76,17.76,864900.0,12.9508,12.9653,12.9362,12.9362,864900.0
2010-05-19 10:55:00,17.76,17.78,17.76,17.77,948300.0,12.9362,12.9508,12.9362,12.9435,948300.0
2010-05-19 11:00:00,17.77,17.78,17.76,17.78,477300.0,12.9435,12.9508,12.9362,12.9508,477300.0
2010-05-19 11:05:00,17.78,17.79,17.77,17.78,312900.0,12.9508,12.9581,12.9435,12.9508,312900.0
2010-05-19 11:10:00,17.78,17.78,17.74,17.77,333000.0,12.9508,12.9508,12.9216,12.9435,333000.0
2010-05-19 11:15:00,17.77,17.78,17.73,17.73,402600.0,12.9435,12.9508,12.9144,12.9144,402600.0
2010-05-19 11:20:00,17.73,17.73,17.65,17.66,1455300.0,12.9144,12.9144,12.8561,12.8634,1455300.0
2010-05-19 11:25:00,17.66,17.7,17.65,17.68,671400.0,12.8634,12.8925,12.8561,12.8779,671400.0
2010-05-19 11:30:00,17.68,17.68,17.64,17.68,610200.0,12.8779,12.8779,12.8488,12.8779,610200.0
2010-05-19 11:35:00,17.68,17.68,17.66,17.66,294300.0,12.8779,12.8779,12.8634,12.8634,294300.0
2010-05-19 11:40:00,17.66,17.66,17.62,17.62,520200.0,12.8634,12.8634,12.8342,12.8342,520200.0
2010-05-19 11:45:00,17.62,17.64,17.6,17.61,1111800.0,12.8342,12.8488,12.8197,12.8269,1111800.0
2010-05-19 11:50:00,17.62,17.64,17.61,17.62,537300.0,12.8342,12.8488,12.8269,12.8342,537300.0
2010-05-19 11:55:00,17.62,17.65,17.61,17.64,396900.0,12.8342,12.8561,12.8269,12.8488,396900.0
2010-05-19 12:00:00,17.64,17.69,17.64,17.68,681600.0,12.8488,12.8852,12.8488,12.8779,681600.0
2010-05-19 12:05:00,17.68,17.69,17.65,17.66,202200.0,12.8779,12.8852,12.8561,12.8634,202200.0
2010-05-19 12:10:00,17.66,17.68,17.66,17.67,372600.0,12.8634,12.8779,12.8634,12.8707,372600.0
2010-05-19 12:15:00,17.67,17.68,17.67,17.68,413400.0,12.8707,12.8779,12.8707,12.8779,413400.0
2010-05-19 12:20:00,17.68,17.68,17.67,17.68,350700.0,12.8779,12.8779,12.8707,12.8779,350700.0
2010-05-19 12:25:00,17.68,17.72,17.68,17.69,712800.0,12.8779,12.9071,12.8779,12.8852,712800.0
2010-05-19 12:30:00,17.69,17.69,17.66,17.67,387600.0,12.8852,12.8852,12.8634,12.8707,387600.0
2010-05-19 12:35:00,17.67,17.67,17.63,17.64,600900.0,12.8707,12.8707,12.8415,12.8488,600900.0
2010-05-19 12:40:00,17.64,17.64,17.63,17.64,196200.0,12.8488,12.8488,12.8415,12.8488,196200.0
2010-05-19 12:45:00,17.63,17.64,17.61,17.61,457800.0,12.8415,12.8488,12.8269,12.8269,457800.0
2010-05-19 12:50:00,17.61,17.65,17.6,17.64,664200.0,12.8269,12.8561,12.8197,12.8488,664200.0
2010-05-19 12:55:00,17.64,17.66,17.61,17.66,531900.0,12.8488,12.8634,12.8269,12.8634,531900.0
2010-05-19 13:00:00,17.66,17.67,17.63,17.64,826200.0,12.8634,12.8707,12.8415,12.8488,826200.0
2010-05-19 13:05:00,17.64,17.65,17.61,17.63,488400.0,12.8488,12.8561,12.8269,12.8415,488400.0
2010-05-19 13:10:00,17.63,17.63,17.61,17.63,265200.0,12.8415,12.8415,12.8269,12.8415,265200.0
2010-05-19 13:15:00,17.63,17.65,17.62,17.64,391500.0,12.8415,12.8561,12.8342,12.8488,391500.0
2010-05-19 13:20:00,17.64,17.67,17.64,17.67,653400.0,12.8488,12.8707,12.8488,12.8707,653400.0
2010-05-19 13:25:00,17.67,17.67,17.64,17.65,414900.0,12.8707,12.8707,12.8488,12.8561,414900.0
2010-05-19 13:30:00,17.65,17.66,17.64,17.66,243300.0,12.8561,12.8634,12.8488,12.8634,243300.0
2010-05-19 13:35:00,17.66,17.67,17.64,17.66,414600.0,12.8634,12.8707,12.8488,12.8634,414600.0
2010-05-19 13:40:00,17.65,17.7,17.65,17.7,425400.0,12.8561,12.8925,12.8561,12.8925,425400.0
2010-05-19 13:45:00,17.69,17.7,17.67,17.7,276600.0,12.8852,12.8925,12.8707,12.8925,276600.0
2010-05-19 13:50:00,17.7,17.7,17.67,17.69,589500.0,12.8925,12.8925,12.8707,12.8852,589500.0
2010-05-19 13:55:00,17.69,17.69,17.65,17.67,765900.0,12.8852,12.8852,12.8561,12.8707,765900.0
2010-05-19 14:00:00,17.67,17.69,17.65,17.67,417300.0,12.8707,12.8852,12.8561,12.8707,417300.0
2010-05-19 14:05:00,17.67,17.68,17.63,17.64,537300.0,12.8707,12.8779,12.8415,12.8488,537300.0
2010-05-19 14:10:00,17.64,17.64,17.62,17.63,238500.0,12.8488,12.8488,12.8342,12.8415,238500.0
2010-05-19 14:15:00,17.63,17.64,17.61,17.62,960900.0,12.8415,12.8488,12.8269,12.8342,960900.0
2010-05-19 14:20:00,17.62,17.62,17.6,17.6,642300.0,12.8342,12.8342,12.8197,12.8197,642300.0
2010-05-19 14:25:00,17.6,17.63,17.6,17.62,635400.0,12.8197,12.8415,12.8197,12.8342,635400.0
2010-05-19 14:30:00,17.62,17.62,17.6,17.61,360900.0,12.8342,12.8342,12.8197,12.8269,360900.0
2010-05-19 14:35:00,17.61,17.62,17.6,17.61,627600.0,12.8269,12.8342,12.8197,12.8269,627600.0
2010-05-19 14:40:00,17.61,17.64,17.6,17.64,547500.0,12.8269,12.8488,12.8197,12.8488,547500.0
2010-05-19 14:45:00,17.63,17.65,17.63,17.65,643800.0,12.8415,12.8561,12.8415,12.8561,643800.0
2010-05-19 14:50:00,17.65,17.65,17.62,17.64,652500.0,12.8561,12.8561,12.8342,12.8488,652500.0
2010-05-19 14:55:00,17.64,17.65,17.62,17.63,450000.0,12.8488,12.8561,12.8342,12.8415,450000.0
2010-05-19 15:00:00,17.63,17.64,17.62,17.63,644700.0,12.8415,12.8488,12.8342,12.8415,644700.0
2010-05-19 15:05:00,17.63,17.63,17.61,17.61,585600.0,12.8415,12.8415,12.8269,12.8269,585600.0
2010-05-19 15:10:00,17.61,17.63,17.61,17.62,748200.0,12.8269,12.8415,12.8269,12.8342,748200.0
2010-05-19 15:15:00,17.62,17.64,17.61,17.63,588000.0,12.8342,12.8488,12.8269,12.8415,588000.0
2010-05-19 15:20:00,17.63,17.65,17.62,17.63,823500.0,12.8415,12.8561,12.8342,12.8415,823500.0
2010-05-19 15:25:00,17.63,17.66,17.62,17.65,557700.0,12.8415,12.8634,12.8342,12.8561,557700.0
2010-05-19 15:30:00,17.65,17.67,17.64,17.66,669900.0,12.8561,12.8707,12.8488,12.8634,669900.0
2010-05-19 15:35:00,17.66,17.7,17.65,17.7,1457100.0,12.8634,12.8925,12.8561,12.8925,1457100.0
2010-05-19 15:40:00,17.7,17.72,17.66,17.7,1234800.0,12.8925,12.9071,12.8634,12.8925,1234800.0
2010-05-19 15:45:00,17.69,17.71,17.68,17.69,1685100.0,12.8852,12.8998,12.8779,12.8852,1685100.0
2010-05-19 15:50:00,17.69,17.7,17.68,17.69,1698600.0,12.8852,12.8925,12.8779,12.8852,1698600.0
2010-05-19 15:55:00,17.69,17.7,17.66,17.68,2818200.0,12.8852,12.8925,12.8634,12.8779,2818200.0
2010-05-20 09:30:00,17.46,17.56,17.46,17.52,1047900.0,12.7177,12.7905,12.7177,12.7614,1047900.0
2010-05-20 09:35:00,17.53,17.59,17.53,17.59,1132500.0,12.7687,12.8124,12.7687,12.8124,1132500.0
2010-05-20 09:40:00,17.59,17.63,17.55,17.59,1224600.0,12.8124,12.8415,12.7832,12.8124,1224600.0
2010-05-20 09:45:00,17.59,17.6,17.52,17.57,1602600.0,12.8124,12.8197,12.7614,12.7978,1602600.0
2010-05-20 09:50:00,17.57,17.65,17.57,17.63,1965900.0,12.7978,12.8561,12.7978,12.8415,1965900.0
2010-05-20 09:55:00,17.63,17.63,17.54,17.55,608400.0,12.8415,12.8415,12.776,12.7832,608400.0
2010-05-20 10:00:00,17.55,17.55,17.5,17.52,1100100.0,12.7832,12.7832,12.7468,12.7614,1100100.0
2010-05-20 10:05:00,17.52,17.54,17.49,17.49,690900.0,12.7614,12.776,12.7395,12.7395,690900.0
2010-05-20 10:10:00,17.48,17.5,17.43,17.44,911100.0,12.7323,12.7468,12.6958,12.7031,911100.0
2010-05-20 10:15:00,17.44,17.44,17.41,17.44,1059900.0,12.7031,12.7031,12.6813,12.7031,1059900.0
2010-05-20 10:20:00,17.43,17.43,17.34,17.36,1265700.0,12.6958,12.6958,12.6303,12.6449,1265700.0
2010-05-20 10:25:00,17.36,17.39,17.34,17.38,1404000.0,12.6449,12.6667,12.6303,12.6594,1404000.0
2010-05-20 10:30:00,17.37,17.4,17.36,17.37,889500.0,12.6521,12.674,12.6449,12.6521,889500.0
2010-05-20 10:35:00,17.38,17.41,17.35,17.36,842700.0,12.6594,12.6813,12.6376,12.6449,842700.0
2010-05-20 10:40:00,17.36,17.37,17.35,17.35,653100.0,12.6449,12.6521,12.6376,12.6376,653100.0
2010-05-20 10:45:00,17.35,17.38,17.35,17.35,1077300.0,12.6376,12.6594,12.6376,12.6376,1077300.0
2010-05-20 10:50:00,17.35,17.39,17.35,17.36,914400.0,12.6376,12.6667,12.6376,12.6449,914400.0
2010-05-20 10:55:00,17.36,17.38,17.35,17.36,775200.0,12.6449,12.6594,12.6376,12.6449,775200.0
2010-05-20 11:00:00,17.36,17.4,17.36,17.37,711900.0,12.6449,12.674,12.6449,12.6521,711900.0
2010-05-20 11:05:00,17.37,17.42,17.37,17.39,726900.0,12.6521,12.6886,12.6521,12.6667,726900.0
2010-05-20 11:10:00,17.39,17.41,17.37,17.38,439800.0,12.6667,12.6813,12.6521,12.6594,439800.0
2010-05-20 11:15:00,17.38,17.38,17.35,17.37,775500.0,12.6594,12.6594,12.6376,12.6521,775500.0
2010-05-20 11:20:00,17.37,17.4,17.36,17.38,626100.0,12.6521,12.674,12.6449,12.6594,626100.0
2010-05-20 11:25:00,17.38,17.4,17.37,17.38,583800.0,12.6594,12.674,12.6521,12.6594,583800.0
2010-05-20 11:30:00,17.38,17.4,17.37,17.4,626400.0,12.6594,12.674,12.6521,12.674,626400.0
2010-05-20 11:35:00,17.4,17.4,17.37,17.39,615600.0,12.674,12.674,12.6521,12.6667,615600.0
2010-05-20 11:40:00,17.38,17.39,17.37,17.37,507900.0,12.6594,12.6667,12.6521,12.6521,507900.0
2010-05-20 11:45:00,17.37,17.39,17.37,17.38,285900.0,12.6521,12.6667,12.6521,12.6594,285900.0
2010-05-20 11:50:00,17.38,17.38,17.36,17.38,557700.0,12.6594,12.6594,12.6449,12.6594,557700.0
2010-05-20 11:55:00,17.37,17.37,17.35,17.36,609600.0,12.6521,12.6521,12.6376,12.6449,609600.0
2010-05-20 12:00:00,17.35,17.38,17.35,17.37,750600.0,12.6376,12.6594,12.6376,12.6521,750600.0
2010-05-20 12:05:00,17.38,17.39,17.36,17.38,336900.0,12.6594,12.6667,12.6449,12.6594,336900.0
2010-05-20 12:10:00,17.37,17.38,17.36,17.36,409500.0,12.6521,12.6594,12.6449,12.6449,409500.0
2010-05-20 12:15:00,17.36,17.36,17.35,17.35,702900.0,12.6449,12.6449,12.6376,12.6376,702900.0
2010-05-20 12:20:00,17.35,17.36,17.35,17.35,477600.0,12.6376,12.6449,12.6376,12.6376,477600.0
2010-05-20 12:25:00,17.35,17.35,17.34,17.34,623100.0,12.6376,12.6376,12.6303,12.6303,623100.0
2010-05-20 12:30:00,17.34,17.35,17.34,17.34,429900.0,12.6303,12.6376,12.6303,12.6303,429900.0
2010-05-20 12:35:00,17.34,17.35,17.33,17.34,614400.0,12.6303,12.6376,12.623,12.6303,614400.0
2010-05-20 12:40:00,17.34,17.35,17.34,17.34,662100.0,12.6303,12.6376,12.6303,12.6303,662100.0
2010-05-20 12:45:00,17.34,17.35,17.33,17.34,552900.0,12.6303,12.6376,12.623,12.6303,552900.0
2010-05-20 12:50:00,17.34,17.34,17.32,17.33,1194300.0,12.6303,12.6303,12.6157,12.623,1194300.0
2010-05-20 12:55:00,17.33,17.34,17.28,17.28,1315500.0,12.623,12.6303,12.5866,12.5866,1315500.0
2010-05-20 13:00:00,17.29,17.32,17.28,17.32,1263900.0,12.5939,12.6157,12.5866,12.6157,1263900.0
2010-05-20 13:05:00,17.32,17.34,17.3,17.31,630900.0,12.6157,12.6303,12.6011,12.6084,630900.0
2010-05-20 13:10:00,17.31,17.33,17.3,17.32,513600.0,12.6084,12.623,12.6011,12.6157,513600.0
2010-05-20 13:15:00,17.32,17.33,17.31,17.33,459900.0,12.6157,12.623,12.6084,12.623,459900.0
2010-05-20 13:20:00,17.33,17.35,17.32,17.33,738600.0,12.623,12.6376,12.6157,12.623,738600.0
2010-05-20 13:25:00,17.33,17.36,17.32,17.34,1137000.0,12.623,12.6449,12.6157,12.6303,1137000.0
2010-05-20 13:30:00,17.34,17.37,17.33,17.34,926100.0,12.6303,12.6521,12.623,12.6303,926100.0
2010-05-20 13:35:00,17.34,17.35,17.32,17.32,661500.0,12.6303,12.6376,12.6157,12.6157,661500.0
2010-05-20 13:40:00,17.32,17.34,17.32,17.34,883200.0,12.6157,12.6303,12.6157,12.6303,883200.0
2010-05-20 13:45:00,17.34,17.35,17.32,17.33,861000.0,12.6303,12.6376,12.6157,12.623,861000.0
2010-05-20 13:50:00,17.33,17.33,17.31,17.31,516300.0,12.623,12.623,12.6084,12.6084,516300.0
2010-05-20 13:55:00,17.31,17.32,17.28,17.29,1683000.0,12.6084,12.6157,12.5866,12.5939,1683000.0
2010-05-20 14:00:00,17.29,17.29,17.21,17.23,1877700.0,12.5939,12.5939,12.5356,12.5502,1877700.0
2010-05-20 14:05:00,17.23,17.25,17.21,17.25,1644000.0,12.5502,12.5647,12.5356,12.5647,1644000.0
2010-05-20 14:10:00,17.25,17.27,17.23,17.27,720300.0,12.5647,12.5793,12.5502,12.5793,720300.0
2010-05-20 14:15:00,17.27,17.3,17.26,17.3,825900.0,12.5793,12.6011,12.572,12.6011,825900.0
2010-05-20 14:20:00,17.3,17.34,17.29,17.32,973200.0,12.6011,12.6303,12.5939,12.6157,973200.0
2010-05-20 14:25:00,17.32,17.33,17.27,17.29,1065600.0,12.6157,12.623,12.5793,12.5939,1065600.0
2010-05-20 14:30:00,17.29,17.33,17.27,17.32,777900.0,12.5939,12.623,12.5793,12.6157,777900.0
2010-05-20 14:35:00,17.32,17.34,17.29,17.32,1151400.0,12.6157,12.6303,12.5939,12.6157,1151400.0
2010-05-20 14:40:00,17.32,17.35,17.29,17.32,1363200.0,12.6157,12.6376,12.5939,12.6157,1363200.0
2010-05-20 14:45:00,17.33,17.33,17.3,17.32,762600.0,12.623,12.623,12.6011,12.6157,762600.0
2010-05-20 14:50:00,17.32,17.33,17.3,17.31,966300.0,12.6157,12.623,12.6011,12.6084,966300.0
2010-05-20 14:55:00,17.31,17.32,17.25,17.26,809700.0,12.6084,12.6157,12.5647,12.572,809700.0
2010-05-20 15:00:00,17.27,17.29,17.26,17.28,921600.0,12.5793,12.5939,12.572,12.5866,921600.0
2010-05-20 15:05:00,17.27,17.28,17.23,17.27,1110600.0,12.5793,12.5866,12.5502,12.5793,1110600.0
2010-05-20 15:10:00,17.27,17.27,17.22,17.26,1481700.0,12.5793,12.5793,12.5429,12.572,1481700.0
2010-05-20 15:15:00,17.25,17.28,17.23,17.26,824400.0,12.5647,12.5866,12.5502,12.572,824400.0
2010-05-20 15:20:00,17.26,17.28,17.25,17.28,1105200.0,12.572,12.5866,12.5647,12.5866,1105200.0
2010-05-20 15:25:00,17.28,17.3,17.26,17.27,1766700.0,12.5866,12.6011,12.572,12.5793,1766700.0
2010-05-20 15:30:00,17.27,17.29,17.26,17.27,1195200.0,12.5793,12.5939,12.572,12.5793,1195200.0
2010-05-20 15:35:00,17.27,17.27,17.23,17.24,1119900.0,12.5793,12.5793,12.5502,12.5574,1119900.0
2010-05-20 15:40:00,17.24,17.25,17.21,17.22,1054500.0,12.5574,12.5647,12.5356,12.5429,1054500.0
2010-05-20 15:45:00,17.22,17.22,17.17,17.19,2288700.0,12.5429,12.5429,12.5065,12.521,2288700.0
2010-05-20 15:50:00,17.2,17.21,17.17,17.18,2307300.0,12.5283,12.5356,12.5065,12.5137,2307300.0
2010-05-20 15:55:00,17.18,17.18,17.1,17.1,4709700.0,12.5137,12.5137,12.4555,12.4555,4709700.0
2010-05-21 09:30:00,16.84,17.04,16.84,16.88,9639600.0,12.2661,12.4118,12.2661,12.2952,9639600.0
2010-05-21 09:35:00,16.88,17.1,16.87,17.1,2341200.0,12.2952,12.4555,12.2879,12.4555,2341200.0
2010-05-21 09:40:00,17.09,17.09,16.99,17.04,1161300.0,12.4482,12.4482,12.3753,12.4118,1161300.0
2010-05-21 09:45:00,17.04,17.06,16.95,17.0,1603200.0,12.4118,12.4263,12.3462,12.3826,1603200.0
2010-05-21 09:50:00,17.0,17.04,16.97,16.97,1243200.0,12.3826,12.4118,12.3608,12.3608,1243200.0
2010-05-21 09:55:00,16.97,17.08,16.97,17.03,1413900.0,12.3608,12.4409,12.3608,12.4045,1413900.0
2010-05-21 10:00:00,17.03,17.03,16.98,17.0,951900.0,12.4045,12.4045,12.3681,12.3826,951900.0
2010-05-21 10:05:00,17.0,17.03,16.92,16.94,1411800.0,12.3826,12.4045,12.3244,12.3389,1411800.0
2010-05-21 10:10:00,16.94,16.96,16.88,16.91,1473600.0,12.3389,12.3535,12.2952,12.3171,1473600.0
2010-05-21 10:15:00,16.91,16.93,16.89,16.93,1551900.0,12.3171,12.3316,12.3025,12.3316,1551900.0
2010-05-21 10:20:00,16.93,16.93,16.89,16.89,1042200.0,12.3316,12.3316,12.3025,12.3025,1042200.0
2010-05-21 10:25:00,16.9,16.91,16.87,16.87,1183500.0,12.3098,12.3171,12.2879,12.2879,1183500.0
2010-05-21 10:30:00,16.87,16.9,16.85,16.88,1282200.0,12.2879,12.3098,12.2734,12.2952,1282200.0
2010-05-21 10:35:00,16.88,16.89,16.86,16.88,1425300.0,12.2952,12.3025,12.2807,12.2952,1425300.0
2010-05-21 10:40:00,16.88,16.89,16.85,16.86,1656000.0,12.2952,12.3025,12.2734,12.2807,1656000.0
2010-05-21 10:45:00,16.86,16.91,16.85,16.86,1517700.0,12.2807,12.3171,12.2734,12.2807,1517700.0
2010-05-21 10:50:00,16.85,16.88,16.84,16.87,786300.0,12.2734,12.2952,12.2661,12.2879,786300.0
2010-05-21 10:55:00,16.88,16.89,16.87,16.88,1079700.0,12.2952,12.3025,12.2879,12.2952,1079700.0
2010-05-21 11:00:00,16.88,16.93,16.88,16.89,677400.0,12.2952,12.3316,12.2952,12.3025,677400.0
2010-05-21 11:05:00,16.9,16.93,16.89,16.91,809400.0,12.3098,12.3316,12.3025,12.3171,809400.0
2010-05-21 11:10:00,16.91,16.92,16.91,16.92,529500.0,12.3171,12.3244,12.3171,12.3244,529500.0
2010-05-21 11:15:00,16.91,16.94,16.91,16.93,622200.0,12.3171,12.3389,12.3171,12.3316,622200.0
2010-05-21 11:20:00,16.93,16.98,16.92,16.95,859200.0,12.3316,12.3681,12.3244,12.3462,859200.0
2010-05-21 11:25:00,16.95,16.96,16.92,16.96,923400.0,12.3462,12.3535,12.3244,12.3535,923400.0
2010-05-21 11:30:00,16.96,16.97,16.93,16.94,636000.0,12.3535,12.3608,12.3316,12.3389,636000.0
2010-05-21 11:35:00,16.94,17.01,16.94,17.0,830400.0,12.3389,12.3899,12.3389,12.3826,830400.0
2010-05-21 11:40:00,17.0,17.04,16.99,17.04,803400.0,12.3826,12.4118,12.3753,12.4118,803400.0
2010-05-21 11:45:00,17.03,17.07,17.03,17.05,1460100.0,12.4045,12.4336,12.4045,12.4191,1460100.0
2010-05-21 11:50:00,17.05,17.09,17.05,17.07,832200.0,12.4191,12.4482,12.4191,12.4336,832200.0
2010-05-21 11:55:00,17.07,17.08,17.06,17.07,590100.0,12.4336,12.4409,12.4263,12.4336,590100.0
2010-05-21 12:00:00,17.07,17.07,17.03,17.05,574800.0,12.4336,12.4336,12.4045,12.4191,574800.0
2010-05-21 12:05:00,17.05,17.06,17.02,17.03,506400.0,12.4191,12.4263,12.3972,12.4045,506400.0
2010-05-21 12:10:00,17.03,17.04,17.01,17.03,298800.0,12.4045,12.4118,12.3899,12.4045,298800.0
2010-05-21 12:15:00,17.03,17.06,17.03,17.06,246000.0,12.4045,12.4263,12.4045,12.4263,246000.0
2010-05-21 12:20:00,17.06,17.06,17.03,17.05,294300.0,12.4263,12.4263,12.4045,12.4191,294300.0
2010-05-21 12:25:00,17.05,17.05,17.03,17.03,198900.0,12.4191,12.4191,12.4045,12.4045,198900.0
2010-05-21 12:30:00,17.03,17.04,17.01,17.02,425700.0,12.4045,12.4118,12.3899,12.3972,425700.0
2010-05-21 12:35:00,17.02,17.06,17.02,17.03,346800.0,12.3972,12.4263,12.3972,12.4045,346800.0
2010-05-21 12:40:00,17.03,17.03,17.02,17.03,180900.0,12.4045,12.4045,12.3972,12.4045,180900.0
2010-05-21 12:45:00,17.03,17.03,16.95,16.96,624900.0,12.4045,12.4045,12.3462,12.3535,624900.0
2010-05-21 12:50:00,16.96,16.99,16.96,16.99,324900.0,12.3535,12.3753,12.3535,12.3753,324900.0
2010-05-21 12:55:00,16.99,16.99,16.97,16.97,351000.0,12.3753,12.3753,12.3608,12.3608,351000.0
2010-05-21 13:00:00,16.98,16.98,16.95,16.96,439200.0,12.3681,12.3681,12.3462,12.3535,439200.0
2010-05-21 13:05:00,16.95,16.98,16.95,16.98,210300.0,12.3462,12.3681,12.3462,12.3681,210300.0
2010-05-21 13:10:00,16.98,16.99,16.97,16.97,340800.0,12.3681,12.3753,12.3608,12.3608,340800.0
2010-05-21 13:15:00,16.97,16.99,16.97,16.98,271500.0,12.3608,12.3753,12.3608,12.3681,271500.0
2010-05-21 13:20:00,16.97,16.98,16.95,16.95,408900.0,12.3608,12.3681,12.3462,12.3462,408900.0
2010-05-21 13:25:00,16.95,16.96,16.95,16.96,423000.0,12.3462,12.3535,12.3462,12.3535,423000.0
2010-05-21 13:30:00,16.96,16.99,16.95,16.98,495600.0,12.3535,12.3753,12.3462,12.3681,495600.0
2010-05-21 13:35:00,16.98,16.99,16.95,16.96,241200.0,12.3681,12.3753,12.3462,12.3535,241200.0
2010-05-21 13:40:00,16.96,16.98,16.96,16.97,248400.0,12.3535,12.3681,12.3535,12.3608,248400.0
2010-05-21 13:45:00,16.97,16.99,16.97,16.98,272400.0,12.3608,12.3753,12.3608,12.3681,272400.0
2010-05-21 13:50:00,16.98,16.99,16.96,16.96,207900.0,12.3681,12.3753,12.3535,12.3535,207900.0
2010-05-21 13:55:00,16.96,16.97,16.96,16.97,231000.0,12.3535,12.3608,12.3535,12.3608,231000.0
2010-05-21 14:00:00,16.97,17.01,16.97,17.0,869100.0,12.3608,12.3899,12.3608,12.3826,869100.0
2010-05-21 14:05:00,17.0,17.01,16.99,17.0,586500.0,12.3826,12.3899,12.3753,12.3826,586500.0
2010-05-21 14:10:00,17.0,17.0,16.98,16.98,506100.0,12.3826,12.3826,12.3681,12.3681,506100.0
2010-05-21 14:15:00,16.98,16.99,16.96,16.96,770400.0,12.3681,12.3753,12.3535,12.3535,770400.0
2010-05-21 14:20:00,16.96,16.97,16.95,16.96,664500.0,12.3535,12.3608,12.3462,12.3535,664500.0
2010-05-21 14:25:00,16.96,16.97,16.95,16.95,567000.0,12.3535,12.3608,12.3462,12.3462,567000.0
2010-05-21 14:30:00,16.95,16.96,16.94,16.95,527400.0,12.3462,12.3535,12.3389,12.3462,527400.0
2010-05-21 14:35:00,16.95,16.96,16.94,16.95,464400.0,12.3462,12.3535,12.3389,12.3462,464400.0
2010-05-21 14:40:00,16.95,16.95,16.93,16.94,367800.0,12.3462,12.3462,12.3316,12.3389,367800.0
2010-05-21 14:45:00,16.94,16.94,16.91,16.93,774900.0,12.3389,12.3389,12.3171,12.3316,774900.0
2010-05-21 14:50:00,16.93,16.96,16.93,16.95,441300.0,12.3316,12.3535,12.3316,12.3462,441300.0
2010-05-21 14:55:00,16.95,16.98,16.94,16.98,624000.0,12.3462,12.3681,12.3389,12.3681,624000.0
2010-05-21 15:00:00,16.98,17.0,16.97,16.99,369600.0,12.3681,12.3826,12.3608,12.3753,369600.0
2010-05-21 15:05:00,16.99,16.99,16.97,16.97,403500.0,12.3753,12.3753,12.3608,12.3608,403500.0
2010-05-21 15:10:00,16.97,16.98,16.95,16.95,486900.0,12.3608,12.3681,12.3462,12.3462,486900.0
2010-05-21 15:15:00,16.95,16.96,16.91,16.93,743400.0,12.3462,12.3535,12.3171,12.3316,743400.0
2010-05-21 15:20:00,16.93,16.99,16.93,16.99,1136700.0,12.3316,12.3753,12.3316,12.3753,1136700.0
2010-05-21 15:25:00,16.99,17.0,16.97,16.98,913500.0,12.3753,12.3826,12.3608,12.3681,913500.0
2010-05-21 15:30:00,16.99,16.99,16.95,16.95,1134300.0,12.3753,12.3753,12.3462,12.3462,1134300.0
2010-05-21 15:35:00,16.95,16.97,16.93,16.94,903000.0,12.3462,12.3608,12.3316,12.3389,903000.0
2010-05-21 15:40:00,16.95,17.0,16.94,16.99,1326000.0,12.3462,12.3826,12.3389,12.3753,1326000.0
2010-05-21 15:45:00,17.0,17.04,17.0,17.0,1430400.0,12.3826,12.4118,12.3826,12.3826,1430400.0
2010-05-21 15:50:00,17.0,17.08,17.0,17.08,1725600.0,12.3826,12.4409,12.3826,12.4409,1725600.0
2010-05-21 15:55:00,17.08,17.12,17.07,17.12,2440500.0,12.4409,12.47,12.4336,12.47,2440500.0
2010-05-24 09:30:00,17.01,17.05,16.97,17.0,1458600.0,12.3899,12.4191,12.3608,12.3826,1458600.0
2010-05-24 09:35:00,17.0,17.04,16.98,17.0,920400.0,12.3826,12.4118,12.3681,12.3826,920400.0
2010-05-24 09:40:00,17.01,17.02,17.0,17.0,594600.0,12.3899,12.3972,12.3826,12.3826,594600.0
2010-05-24 09:45:00,17.0,17.04,16.99,17.04,630300.0,12.3826,12.4118,12.3753,12.4118,630300.0
2010-05-24 09:50:00,17.04,17.04,17.0,17.01,729600.0,12.4118,12.4118,12.3826,12.3899,729600.0
2010-05-24 09:55:00,17.01,17.01,17.0,17.0,655200.0,12.3899,12.3899,12.3826,12.3826,655200.0
2010-05-24 10:00:00,17.01,17.03,16.98,17.0,990900.0,12.3899,12.4045,12.3681,12.3826,990900.0
2010-05-24 10:05:00,16.99,17.05,16.99,17.03,698100.0,12.3753,12.4191,12.3753,12.4045,698100.0
2010-05-24 10:10:00,17.03,17.05,17.02,17.05,522300.0,12.4045,12.4191,12.3972,12.4191,522300.0
2010-05-24 10:15:00,17.05,17.08,17.02,17.08,757200.0,12.4191,12.4409,12.3972,12.4409,757200.0
2010-05-24 10:20:00,17.08,17.08,17.04,17.05,555900.0,12.4409,12.4409,12.4118,12.4191,555900.0
2010-05-24 10:25:00,17.05,17.07,17.04,17.04,376500.0,12.4191,12.4336,12.4118,12.4118,376500.0
2010-05-24 10:30:00,17.04,17.07,17.04,17.07,558900.0,12.4118,12.4336,12.4118,12.4336,558900.0
2010-05-24 10:35:00,17.07,17.08,17.06,17.06,278400.0,12.4336,12.4409,12.4263,12.4263,278400.0
2010-05-24 10:40:00,17.06,17.07,17.04,17.05,411300.0,12.4263,12.4336,12.4118,12.4191,411300.0
2010-05-24 10:45:00,17.05,17.06,17.04,17.05,461700.0,12.4191,12.4263,12.4118,12.4191,461700.0
2010-05-24 10:50:00,17.05,17.07,17.05,17.06,302400.0,12.4191,12.4336,12.4191,12.4263,302400.0
2010-05-24 10:55:00,17.06,17.08,17.06,17.07,394200.0,12.4263,12.4409,12.4263,12.4336,394200.0
2010-05-24 11:00:00,17.08,17.08,17.06,17.07,270600.0,12.4409,12.4409,12.4263,12.4336,270600.0
2010-05-24 11:05:00,17.07,17.1,17.07,17.09,428400.0,12.4336,12.4555,12.4336,12.4482,428400.0
2010-05-24 11:10:00,17.1,17.11,17.08,17.08,499200.0,12.4555,12.4628,12.4409,12.4409,499200.0
2010-05-24 11:15:00,17.08,17.1,17.08,17.1,442500.0,12.4409,12.4555,12.4409,12.4555,442500.0
2010-05-24 11:20:00,17.1,17.11,17.09,17.1,238800.0,12.4555,12.4628,12.4482,12.4555,238800.0
2010-05-24 11:25:00,17.1,17.1,17.08,17.09,375900.0,12.4555,12.4555,12.4409,12.4482,375900.0
2010-05-24 11:30:00,17.09,17.09,17.06,17.07,276600.0,12.4482,12.4482,12.4263,12.4336,276600.0
2010-05-24 11:35:00,17.07,17.12,17.07,17.11,452100.0,12.4336,12.47,12.4336,12.4628,452100.0
2010-05-24 11:40:00,17.11,17.12,17.09,17.11,424200.0,12.4628,12.47,12.4482,12.4628,424200.0
2010-05-24 11:45:00,17.11,17.13,17.11,17.13,321600.0,12.4628,12.4773,12.4628,12.4773,321600.0
2010-05-24 11:50:00,17.13,17.13,17.13,17.13,299700.0,12.4773,12.4773,12.4773,12.4773,299700.0
2010-05-24 11:55:00,17.13,17.13,17.11,17.12,272100.0,12.4773,12.4773,12.4628,12.47,272100.0
2010-05-24 12:00:00,17.12,17.13,17.11,17.12,321900.0,12.47,12.4773,12.4628,12.47,321900.0
2010-05-24 12:05:00,17.12,17.14,17.12,17.13,450600.0,12.47,12.4846,12.47,12.4773,450600.0
2010-05-24 12:10:00,17.13,17.14,17.11,17.12,240600.0,12.4773,12.4846,12.4628,12.47,240600.0
2010-05-24 12:15:00,17.12,17.12,17.09,17.1,350400.0,12.47,12.47,12.4482,12.4555,350400.0
2010-05-24 12:20:00,17.1,17.1,17.09,17.09,226200.0,12.4555,12.4555,12.4482,12.4482,226200.0
2010-05-24 12:25:00,17.09,17.1,17.09,17.1,162000.0,12.4482,12.4555,12.4482,12.4555,162000.0
2010-05-24 12:30:00,17.1,17.13,17.1,17.12,264300.0,12.4555,12.4773,12.4555,12.47,264300.0
2010-05-24 12:35:00,17.12,17.12,17.1,17.1,239400.0,12.47,12.47,12.4555,12.4555,239400.0
2010-05-24 12:40:00,17.11,17.11,17.1,17.1,197700.0,12.4628,12.4628,12.4555,12.4555,197700.0
2010-05-24 12:45:00,17.1,17.13,17.1,17.13,234000.0,12.4555,12.4773,12.4555,12.4773,234000.0
2010-05-24 12:50:00,17.13,17.16,17.13,17.14,309300.0,12.4773,12.4992,12.4773,12.4846,309300.0
2010-05-24 12:55:00,17.14,17.16,17.14,17.15,239700.0,12.4846,12.4992,12.4846,12.4919,239700.0
2010-05-24 13:00:00,17.16,17.18,17.16,17.17,428100.0,12.4992,12.5137,12.4992,12.5065,428100.0
2010-05-24 13:05:00,17.17,17.17,17.13,17.13,227700.0,12.5065,12.5065,12.4773,12.4773,227700.0
2010-05-24 13:10:00,17.13,17.13,17.12,17.12,228900.0,12.4773,12.4773,12.47,12.47,228900.0
2010-05-24 13:15:00,17.12,17.12,17.1,17.11,171900.0,12.47,12.47,12.4555,12.4628,171900.0
2010-05-24 13:20:00,17.11,17.12,17.1,17.11,218700.0,12.4628,12.47,12.4555,12.4628,218700.0
2010-05-24 13:25:00,17.11,17.12,17.1,17.11,395400.0,12.4628,12.47,12.4555,12.4628,395400.0
2010-05-24 13:30:00,17.11,17.13,17.09,17.1,262800.0,12.4628,12.4773,12.4482,12.4555,262800.0
2010-05-24 13:35:00,17.1,17.11,17.09,17.1,158400.0,12.4555,12.4628,12.4482,12.4555,158400.0
2010-05-24 13:40:00,17.1,17.12,17.09,17.09,157500.0,12.4555,12.47,12.4482,12.4482,157500.0
2010-05-24 13:45:00,17.09,17.11,17.08,17.09,296100.0,12.4482,12.4628,12.4409,12.4482,296100.0
2010-05-24 13:50:00,17.09,17.11,17.08,17.09,374100.0,12.4482,12.4628,12.4409,12.4482,374100.0
2010-05-24 13:55:00,17.09,17.11,17.08,17.1,405600.0,12.4482,12.4628,12.4409,12.4555,405600.0
2010-05-24 14:00:00,17.1,17.1,17.08,17.09,453600.0,12.4555,12.4555,12.4409,12.4482,453600.0
2010-05-24 14:05:00,17.09,17.11,17.08,17.11,385200.0,12.4482,12.4628,12.4409,12.4628,385200.0
2010-05-24 14:10:00,17.1,17.12,17.1,17.12,306600.0,12.4555,12.47,12.4555,12.47,306600.0
2010-05-24 14:15:00,17.11,17.12,17.11,17.12,205200.0,12.4628,12.47,12.4628,12.47,205200.0
2010-05-24 14:20:00,17.12,17.12,17.1,17.12,149100.0,12.47,12.47,12.4555,12.47,149100.0
2010-05-24 14:25:00,17.12,17.12,17.11,17.11,181200.0,12.47,12.47,12.4628,12.4628,181200.0
2010-05-24 14:30:00,17.11,17.12,17.09,17.12,493800.0,12.4628,12.47,12.4482,12.47,493800.0
2010-05-24 14:35:00,17.12,17.14,17.12,17.13,732900.0,12.47,12.4846,12.47,12.4773,732900.0
2010-05-24 14:40:00,17.13,17.13,17.1,17.11,325200.0,12.4773,12.4773,12.4555,12.4628,325200.0
2010-05-24 14:45:00,17.11,17.11,17.07,17.07,736800.0,12.4628,12.4628,12.4336,12.4336,736800.0
2010-05-24 14:50:00,17.07,17.09,17.06,17.09,425700.0,12.4336,12.4482,12.4263,12.4482,425700.0
2010-05-24 14:55:00,17.09,17.1,17.08,17.1,702900.0,12.4482,12.4555,12.4409,12.4555,702900.0
2010-05-24 15:00:00,17.1,17.1,17.07,17.07,409200.0,12.4555,12.4555,12.4336,12.4336,409200.0
2010-05-24 15:05:00,17.07,17.08,17.05,17.05,503100.0,12.4336,12.4409,12.4191,12.4191,503100.0
2010-05-24 15:10:00,17.05,17.07,17.05,17.07,1682100.0,12.4191,12.4336,12.4191,12.4336,1682100.0
2010-05-24 15:15:00,17.07,17.07,17.05,17.05,777300.0,12.4336,12.4336,12.4191,12.4191,777300.0
2010-05-24 15:20:00,17.05,17.09,17.05,17.08,518400.0,12.4191,12.4482,12.4191,12.4409,518400.0
2010-05-24 15:25:00,17.08,17.08,17.06,17.07,576300.0,12.4409,12.4409,12.4263,12.4336,576300.0
2010-05-24 15:30:00,17.07,17.1,17.07,17.1,760500.0,12.4336,12.4555,12.4336,12.4555,760500.0
2010-05-24 15:35:00,17.1,17.11,17.08,17.09,590400.0,12.4555,12.4628,12.4409,12.4482,590400.0
2010-05-24 15:40:00,17.09,17.1,17.08,17.08,777000.0,12.4482,12.4555,12.4409,12.4409,777000.0
2010-05-24 15:45:00,17.09,17.1,17.06,17.06,767700.0,12.4482,12.4555,12.4263,12.4263,767700.0
2010-05-24 15:50:00,17.06,17.06,17.01,17.01,1203900.0,12.4263,12.4263,12.3899,12.3899,1203900.0
2010-05-24 15:55:00,17.01,17.02,16.99,17.01,2363700.0,12.3899,12.3972,12.3753,12.3899,2363700.0
2010-05-25 09:30:00,16.75,16.79,16.67,16.73,2637300.0,12.2005,12.2297,12.1423,12.186,2637300.0
2010-05-25 09:35:00,16.73,16.79,16.7,16.71,1733700.0,12.186,12.2297,12.1641,12.1714,1733700.0
2010-05-25 09:40:00,16.7,16.8,16.7,16.8,1219800.0,12.1641,12.237,12.1641,12.237,1219800.0
2010-05-25 09:45:00,16.8,16.83,16.76,16.79,1169400.0,12.237,12.2588,12.2078,12.2297,1169400.0
2010-05-25 09:50:00,16.79,16.79,16.73,16.75,815100.0,12.2297,12.2297,12.186,12.2005,815100.0
2010-05-25 09:55:00,16.75,16.76,16.73,16.74,776400.0,12.2005,12.2078,12.186,12.1933,776400.0
2010-05-25 10:00:00,16.73,16.8,16.71,16.78,1552800.0,12.186,12.237,12.1714,12.2224,1552800.0
2010-05-25 10:05:00,16.78,16.82,16.77,16.78,1375200.0,12.2224,12.2515,12.2151,12.2224,1375200.0
2010-05-25 10:10:00,16.78,16.78,16.75,16.76,630600.0,12.2224,12.2224,12.2005,12.2078,630600.0
2010-05-25 10:15:00,16.76,16.8,16.76,16.79,701100.0,12.2078,12.237,12.2078,12.2297,701100.0
2010-05-25 10:20:00,16.79,16.79,16.75,16.77,509100.0,12.2297,12.2297,12.2005,12.2151,509100.0
2010-05-25 10:25:00,16.77,16.78,16.74,16.75,665700.0,12.2151,12.2224,12.1933,12.2005,665700.0
2010-05-25 10:30:00,16.75,16.76,16.73,16.75,801300.0,12.2005,12.2078,12.186,12.2005,801300.0
2010-05-25 10:35:00,16.75,16.78,16.74,16.75,693900.0,12.2005,12.2224,12.1933,12.2005,693900.0
2010-05-25 10:40:00,16.75,16.77,16.74,16.75,665100.0,12.2005,12.2151,12.1933,12.2005,665100.0
2010-05-25 10:45:00,16.75,16.76,16.73,16.75,482100.0,12.2005,12.2078,12.186,12.2005,482100.0
2010-05-25 10:50:00,16.75,16.76,16.73,16.75,788400.0,12.2005,12.2078,12.186,12.2005,788400.0
2010-05-25 10:55:00,16.75,16.76,16.75,16.75,570300.0,12.2005,12.2078,12.2005,12.2005,570300.0
2010-05-25 11:00:00,16.75,16.77,16.75,16.77,375000.0,12.2005,12.2151,12.2005,12.2151,375000.0
2010-05-25 11:05:00,16.77,16.81,16.77,16.78,900900.0,12.2151,12.2442,12.2151,12.2224,900900.0
2010-05-25 11:10:00,16.78,16.78,16.76,16.77,305700.0,12.2224,12.2224,12.2078,12.2151,305700.0
2010-05-25 11:15:00,16.77,16.78,16.75,16.76,386400.0,12.2151,12.2224,12.2005,12.2078,386400.0
2010-05-25 11:20:00,16.75,16.78,16.75,16.77,535500.0,12.2005,12.2224,12.2005,12.2151,535500.0
2010-05-25 11:25:00,16.77,16.79,16.77,16.77,457500.0,12.2151,12.2297,12.2151,12.2151,457500.0
2010-05-25 11:30:00,16.77,16.78,16.75,16.75,295200.0,12.2151,12.2224,12.2005,12.2005,295200.0
2010-05-25 11:35:00,16.75,16.76,16.75,16.76,580500.0,12.2005,12.2078,12.2005,12.2078,580500.0
2010-05-25 11:40:00,16.76,16.77,16.74,16.74,365700.0,12.2078,12.2151,12.1933,12.1933,365700.0
2010-05-25 11:45:00,16.75,16.75,16.73,16.74,336600.0,12.2005,12.2005,12.186,12.1933,336600.0
2010-05-25 11:50:00,16.74,16.77,16.74,16.77,233400.0,12.1933,12.2151,12.1933,12.2151,233400.0
2010-05-25 11:55:00,16.77,16.79,16.75,16.78,696600.0,12.2151,12.2297,12.2005,12.2224,696600.0
2010-05-25 12:00:00,16.78,16.79,16.77,16.78,688500.0,12.2224,12.2297,12.2151,12.2224,688500.0
2010-05-25 12:05:00,16.79,16.79,16.77,16.77,505500.0,12.2297,12.2297,12.2151,12.2151,505500.0
2010-05-25 12:10:00,16.77,16.79,16.77,16.79,509400.0,12.2151,12.2297,12.2151,12.2297,509400.0
2010-05-25 12:15:00,16.79,16.79,16.75,16.75,610200.0,12.2297,12.2297,12.2005,12.2005,610200.0
2010-05-25 12:20:00,16.75,16.76,16.74,16.75,542700.0,12.2005,12.2078,12.1933,12.2005,542700.0
2010-05-25 12:25:00,16.76,16.78,16.74,16.74,516000.0,12.2078,12.2224,12.1933,12.1933,516000.0
2010-05-25 12:30:00,16.74,16.75,16.74,16.74,485400.0,12.1933,12.2005,12.1933,12.1933,485400.0
2010-05-25 12:35:00,16.75,16.76,16.73,16.76,475500.0,12.2005,12.2078,12.186,12.2078,475500.0
2010-05-25 12:40:00,16.76,16.76,16.73,16.74,535800.0,12.2078,12.2078,12.186,12.1933,535800.0
2010-05-25 12:45:00,16.74,16.76,16.74,16.75,299700.0,12.1933,12.2078,12.1933,12.2005,299700.0
2010-05-25 12:50:00,16.75,16.75,16.73,16.74,538200.0,12.2005,12.2005,12.186,12.1933,538200.0
2010-05-25 12:55:00,16.74,16.76,16.74,16.75,541200.0,12.1933,12.2078,12.1933,12.2005,541200.0
2010-05-25 13:00:00,16.74,16.76,16.72,16.73,489300.0,12.1933,12.2078,12.1787,12.186,489300.0
2010-05-25 13:05:00,16.73,16.73,16.71,16.73,692700.0,12.186,12.186,12.1714,12.186,692700.0
2010-05-25 13:10:00,16.73,16.74,16.7,16.73,538500.0,12.186,12.1933,12.1641,12.186,538500.0
2010-05-25 13:15:00,16.73,16.74,16.7,16.73,434700.0,12.186,12.1933,12.1641,12.186,434700.0
2010-05-25 13:20:00,16.73,16.74,16.71,16.72,906300.0,12.186,12.1933,12.1714,12.1787,906300.0
2010-05-25 13:25:00,16.72,16.73,16.72,16.72,257700.0,12.1787,12.186,12.1787,12.1787,257700.0
2010-05-25 13:30:00,16.72,16.73,16.7,16.71,502500.0,12.1787,12.186,12.1641,12.1714,502500.0
2010-05-25 13:35:00,16.71,16.74,16.71,16.72,900900.0,12.1714,12.1933,12.1714,12.1787,900900.0
2010-05-25 13:40:00,16.72,16.72,16.7,16.72,444300.0,12.1787,12.1787,12.1641,12.1787,444300.0
2010-05-25 13:45:00,16.72,16.73,16.71,16.72,528000.0,12.1787,12.186,12.1714,12.1787,528000.0
2010-05-25 13:50:00,16.72,16.75,16.72,16.73,576600.0,12.1787,12.2005,12.1787,12.186,576600.0
2010-05-25 13:55:00,16.73,16.75,16.72,16.73,384300.0,12.186,12.2005,12.1787,12.186,384300.0
2010-05-25 14:00:00,16.73,16.73,16.71,16.72,518100.0,12.186,12.186,12.1714,12.1787,518100.0
2010-05-25 14:05:00,16.72,16.75,16.72,16.74,929100.0,12.1787,12.2005,12.1787,12.1933,929100.0
2010-05-25 14:10:00,16.74,16.76,16.74,16.75,508800.0,12.1933,12.2078,12.1933,12.2005,508800.0
2010-05-25 14:15:00,16.75,16.75,16.73,16.75,422400.0,12.2005,12.2005,12.186,12.2005,422400.0
2010-05-25 14:20:00,16.75,16.76,16.74,16.75,504000.0,12.2005,12.2078,12.1933,12.2005,504000.0
2010-05-25 14:25:00,16.75,16.76,16.74,16.74,555000.0,12.2005,12.2078,12.1933,12.1933,555000.0
2010-05-25 14:30:00,16.74,16.75,16.73,16.73,663000.0,12.1933,12.2005,12.186,12.186,663000.0
2010-05-25 14:35:00,16.73,16.75,16.73,16.74,540000.0,12.186,12.2005,12.186,12.1933,540000.0
2010-05-25 14:40:00,16.74,16.76,16.73,16.75,1018500.0,12.1933,12.2078,12.186,12.2005,1018500.0
2010-05-25 14:45:00,16.75,16.76,16.74,16.76,1018500.0,12.2005,12.2078,12.1933,12.2078,1018500.0
2010-05-25 14:50:00,16.76,16.76,16.74,16.75,1130700.0,12.2078,12.2078,12.1933,12.2005,1130700.0
2010-05-25 14:55:00,16.75,16.75,16.73,16.73,1037100.0,12.2005,12.2005,12.186,12.186,1037100.0
2010-05-25 15:00:00,16.73,16.76,16.73,16.74,1255800.0,12.186,12.2078,12.186,12.1933,1255800.0
2010-05-25 15:05:00,16.74,16.77,16.74,16.76,1373400.0,12.1933,12.2151,12.1933,12.2078,1373400.0
2010-05-25 15:10:00,16.76,16.76,16.73,16.74,1181700.0,12.2078,12.2078,12.186,12.1933,1181700.0
2010-05-25 15:15:00,16.74,16.75,16.74,16.75,813600.0,12.1933,12.2005,12.1933,12.2005,813600.0
2010-05-25 15:20:00,16.75,16.78,16.75,16.77,1892400.0,12.2005,12.2224,12.2005,12.2151,1892400.0
2010-05-25 15:25:00,16.77,16.78,16.76,16.76,1314600.0,12.2151,12.2224,12.2078,12.2078,1314600.0
2010-05-25 15:30:00,16.76,16.77,16.75,16.76,2085000.0,12.2078,12.2151,12.2005,12.2078,2085000.0
2010-05-25 15:35:00,16.76,16.79,16.75,16.75,1745400.0,12.2078,12.2297,12.2005,12.2005,1745400.0
2010-05-25 15:40:00,16.75,16.77,16.74,16.75,1219200.0,12.2005,12.2151,12.1933,12.2005,1219200.0
2010-05-25 15:45:00,16.75,16.75,16.74,16.75,2197500.0,12.2005,12.2005,12.1933,12.2005,2197500.0
2010-05-25 15:50:00,16.75,16.75,16.73,16.75,2335200.0,12.2005,12.2005,12.186,12.2005,2335200.0
2010-05-25 15:55:00,16.75,16.77,16.74,16.76,4107000.0,12.2005,12.2151,12.1933,12.2078,4107000.0
2010-05-26 09:30:00,16.79,16.81,16.7,16.75,1581300.0,12.2297,12.2442,12.1641,12.2005,1581300.0
2010-05-26 09:35:00,16.75,16.8,16.74,16.79,1256700.0,12.2005,12.237,12.1933,12.2297,1256700.0
2010-05-26 09:40:00,16.79,16.8,16.76,16.78,879900.0,12.2297,12.237,12.2078,12.2224,879900.0
2010-05-26 09:45:00,16.78,16.79,16.77,16.78,958200.0,12.2224,12.2297,12.2151,12.2224,958200.0
2010-05-26 09:50:00,16.78,16.79,16.76,16.77,980100.0,12.2224,12.2297,12.2078,12.2151,980100.0
2010-05-26 09:55:00,16.77,16.79,16.77,16.78,913200.0,12.2151,12.2297,12.2151,12.2224,913200.0
2010-05-26 10:00:00,16.78,16.8,16.76,16.78,1200900.0,12.2224,12.237,12.2078,12.2224,1200900.0
2010-05-26 10:05:00,16.78,16.78,16.76,16.78,839700.0,12.2224,12.2224,12.2078,12.2224,839700.0
2010-05-26 10:10:00,16.78,16.81,16.77,16.81,463800.0,12.2224,12.2442,12.2151,12.2442,463800.0
2010-05-26 10:15:00,16.8,16.86,16.8,16.84,1224600.0,12.237,12.2807,12.237,12.2661,1224600.0
2010-05-26 10:20:00,16.84,16.84,16.81,16.83,565800.0,12.2661,12.2661,12.2442,12.2588,565800.0
2010-05-26 10:25:00,16.83,16.83,16.79,16.81,530400.0,12.2588,12.2588,12.2297,12.2442,530400.0
2010-05-26 10:30:00,16.8,16.83,16.8,16.83,315000.0,12.237,12.2588,12.237,12.2588,315000.0
2010-05-26 10:35:00,16.83,16.85,16.82,16.83,459300.0,12.2588,12.2734,12.2515,12.2588,459300.0
2010-05-26 10:40:00,16.83,16.84,16.81,16.81,386100.0,12.2588,12.2661,12.2442,12.2442,386100.0
2010-05-26 10:45:00,16.81,16.82,16.79,16.79,335700.0,12.2442,12.2515,12.2297,12.2297,335700.0
2010-05-26 10:50:00,16.79,16.8,16.79,16.8,441300.0,12.2297,12.237,12.2297,12.237,441300.0
2010-05-26 10:55:00,16.8,16.81,16.78,16.8,587700.0,12.237,12.2442,12.2224,12.237,587700.0
2010-05-26 11:00:00,16.8,16.81,16.78,16.78,511200.0,12.237,12.2442,12.2224,12.2224,511200.0
2010-05-26 11:05:00,16.79,16.79,16.77,16.79,988800.0,12.2297,12.2297,12.2151,12.2297,988800.0
2010-05-26 11:10:00,16.79,16.81,16.78,16.78,517200.0,12.2297,12.2442,12.2224,12.2224,517200.0
2010-05-26 11:15:00,16.78,16.79,16.77,16.77,511800.0,12.2224,12.2297,12.2151,12.2151,511800.0
2010-05-26 11:20:00,16.78,16.78,16.77,16.77,353100.0,12.2224,12.2224,12.2151,12.2151,353100.0
2010-05-26 11:25:00,16.77,16.78,16.75,16.75,700200.0,12.2151,12.2224,12.2005,12.2005,700200.0
2010-05-26 11:30:00,16.75,16.77,16.75,16.77,591000.0,12.2005,12.2151,12.2005,12.2151,591000.0
2010-05-26 11:35:00,16.77,16.79,16.77,16.77,360600.0,12.2151,12.2297,12.2151,12.2151,360600.0
2010-05-26 11:40:00,16.77,16.8,16.77,16.78,316200.0,12.2151,12.237,12.2151,12.2224,316200.0
2010-05-26 11:45:00,16.78,16.78,16.75,16.77,591000.0,12.2224,12.2224,12.2005,12.2151,591000.0
2010-05-26 11:50:00,16.77,16.78,16.76,16.78,404700.0,12.2151,12.2224,12.2078,12.2224,404700.0
2010-05-26 11:55:00,16.78,16.78,16.75,16.75,960300.0,12.2224,12.2224,12.2005,12.2005,960300.0
2010-05-26 12:00:00,16.75,16.76,16.74,16.76,519000.0,12.2005,12.2078,12.1933,12.2078,519000.0
2010-05-26 12:05:00,16.76,16.77,16.75,16.77,369300.0,12.2078,12.2151,12.2005,12.2151,369300.0
2010-05-26 12:10:00,16.77,16.77,16.76,16.77,353400.0,12.2151,12.2151,12.2078,12.2151,353400.0
2010-05-26 12:15:00,16.76,16.77,16.76,16.77,248700.0,12.2078,12.2151,12.2078,12.2151,248700.0
2010-05-26 12:20:00,16.77,16.78,16.77,16.78,303000.0,12.2151,12.2224,12.2151,12.2224,303000.0
2010-05-26 12:25:00,16.78,16.78,16.77,16.78,418200.0,12.2224,12.2224,12.2151,12.2224,418200.0
2010-05-26 12:30:00,16.78,16.79,16.78,16.78,256200.0,12.2224,12.2297,12.2224,12.2224,256200.0
2010-05-26 12:35:00,16.78,16.79,16.78,16.78,137100.0,12.2224,12.2297,12.2224,12.2224,137100.0
2010-05-26 12:40:00,16.78,16.79,16.75,16.77,230100.0,12.2224,12.2297,12.2005,12.2151,230100.0
2010-05-26 12:45:00,16.77,16.79,16.77,16.77,246000.0,12.2151,12.2297,12.2151,12.2151,246000.0
2010-05-26 12:50:00,16.77,16.79,16.77,16.79,267000.0,12.2151,12.2297,12.2151,12.2297,267000.0
2010-05-26 12:55:00,16.79,16.8,16.78,16.79,142800.0,12.2297,12.237,12.2224,12.2297,142800.0
2010-05-26 13:00:00,16.8,16.81,16.79,16.81,165300.0,12.237,12.2442,12.2297,12.2442,165300.0
2010-05-26 13:05:00,16.81,16.83,16.8,16.82,379800.0,12.2442,12.2588,12.237,12.2515,379800.0
2010-05-26 13:10:00,16.82,16.83,16.8,16.8,380400.0,12.2515,12.2588,12.237,12.237,380400.0
2010-05-26 13:15:00,16.81,16.82,16.8,16.8,286500.0,12.2442,12.2515,12.237,12.237,286500.0
2010-05-26 13:20:00,16.8,16.82,16.8,16.82,205200.0,12.237,12.2515,12.237,12.2515,205200.0
2010-05-26 13:25:00,16.82,16.82,16.8,16.8,348000.0,12.2515,12.2515,12.237,12.237,348000.0
2010-05-26 13:30:00,16.8,16.81,16.79,16.8,288000.0,12.237,12.2442,12.2297,12.237,288000.0
2010-05-26 13:35:00,16.8,16.82,16.8,16.81,273300.0,12.237,12.2515,12.237,12.2442,273300.0
2010-05-26 13:40:00,16.81,16.82,16.8,16.81,422400.0,12.2442,12.2515,12.237,12.2442,422400.0
2010-05-26 13:45:00,16.81,16.83,16.81,16.83,371100.0,12.2442,12.2588,12.2442,12.2588,371100.0
2010-05-26 13:50:00,16.83,16.85,16.82,16.84,558900.0,12.2588,12.2734,12.2515,12.2661,558900.0
2010-05-26 13:55:00,16.84,16.86,16.83,16.83,425100.0,12.2661,12.2807,12.2588,12.2588,425100.0
2010-05-26 14:00:00,16.83,16.86,16.82,16.85,679200.0,12.2588,12.2807,12.2515,12.2734,679200.0
2010-05-26 14:05:00,16.85,16.86,16.84,16.85,361500.0,12.2734,12.2807,12.2661,12.2734,361500.0
2010-05-26 14:10:00,16.85,16.85,16.83,16.84,625500.0,12.2734,12.2734,12.2588,12.2661,625500.0
2010-05-26 14:15:00,16.84,16.86,16.84,16.86,475500.0,12.2661,12.2807,12.2661,12.2807,475500.0
2010-05-26 14:20:00,16.86,16.86,16.83,16.84,561600.0,12.2807,12.2807,12.2588,12.2661,561600.0
2010-05-26 14:25:00,16.85,16.86,16.84,16.85,599400.0,12.2734,12.2807,12.2661,12.2734,599400.0
2010-05-26 14:30:00,16.85,16.87,16.81,16.83,802500.0,12.2734,12.2879,12.2442,12.2588,802500.0
2010-05-26 14:35:00,16.83,16.84,16.81,16.83,1059600.0,12.2588,12.2661,12.2442,12.2588,1059600.0
2010-05-26 14:40:00,16.82,16.84,16.8,16.83,1144200.0,12.2515,12.2661,12.237,12.2588,1144200.0
2010-05-26 14:45:00,16.83,16.83,16.81,16.83,534600.0,12.2588,12.2588,12.2442,12.2588,534600.0
2010-05-26 14:50:00,16.83,16.83,16.81,16.82,557400.0,12.2588,12.2588,12.2442,12.2515,557400.0
2010-05-26 14:55:00,16.82,16.84,16.81,16.83,420900.0,12.2515,12.2661,12.2442,12.2588,420900.0
2010-05-26 15:00:00,16.83,16.85,16.82,16.83,633600.0,12.2588,12.2734,12.2515,12.2588,633600.0
2010-05-26 15:05:00,16.83,16.84,16.82,16.82,532500.0,12.2588,12.2661,12.2515,12.2515,532500.0
2010-05-26 15:10:00,16.82,16.84,16.81,16.83,410400.0,12.2515,12.2661,12.2442,12.2588,410400.0
2010-05-26 15:15:00,16.83,16.84,16.8,16.81,690000.0,12.2588,12.2661,12.237,12.2442,690000.0
2010-05-26 15:20:00,16.81,16.82,16.78,16.78,766500.0,12.2442,12.2515,12.2224,12.2224,766500.0
2010-05-26 15:25:00,16.78,16.78,16.71,16.73,1597200.0,12.2224,12.2224,12.1714,12.186,1597200.0
2010-05-26 15:30:00,16.73,16.76,16.71,16.72,1563600.0,12.186,12.2078,12.1714,12.1787,1563600.0
2010-05-26 15:35:00,16.72,16.74,16.7,16.73,1395600.0,12.1787,12.1933,12.1641,12.186,1395600.0
2010-05-26 15:40:00,16.73,16.76,16.73,16.74,1031700.0,12.186,12.2078,12.186,12.1933,1031700.0
2010-05-26 15:45:00,16.74,16.74,16.69,16.71,1560300.0,12.1933,12.1933,12.1568,12.1714,1560300.0
2010-05-26 15:50:00,16.71,16.73,16.7,16.72,1612200.0,12.1714,12.186,12.1641,12.1787,1612200.0
2010-05-26 15:55:00,16.72,16.72,16.67,16.67,2587200.0,12.1787,12.1787,12.1423,12.1423,2587200.0
2010-05-27 09:30:00,16.84,16.89,16.83,16.83,1059600.0,12.2661,12.3025,12.2588,12.2588,1059600.0
2010-05-27 09:35:00,16.83,16.86,16.81,16.83,731400.0,12.2588,12.2807,12.2442,12.2588,731400.0
2010-05-27 09:40:00,16.83,16.87,16.81,16.87,578700.0,12.2588,12.2879,12.2442,12.2879,578700.0
2010-05-27 09:45:00,16.87,16.88,16.83,16.83,370200.0,12.2879,12.2952,12.2588,12.2588,370200.0
2010-05-27 09:50:00,16.83,16.83,16.79,16.8,708600.0,12.2588,12.2588,12.2297,12.237,708600.0
2010-05-27 09:55:00,16.8,16.82,16.79,16.81,482100.0,12.237,12.2515,12.2297,12.2442,482100.0
2010-05-27 10:00:00,16.81,16.81,16.77,16.8,592500.0,12.2442,12.2442,12.2151,12.237,592500.0
2010-05-27 10:05:00,16.8,16.81,16.79,16.81,339600.0,12.237,12.2442,12.2297,12.2442,339600.0
2010-05-27 10:10:00,16.8,16.85,16.8,16.84,564000.0,12.237,12.2734,12.237,12.2661,564000.0
2010-05-27 10:15:00,16.84,16.84,16.81,16.82,535800.0,12.2661,12.2661,12.2442,12.2515,535800.0
2010-05-27 10:20:00,16.82,16.84,16.8,16.83,889200.0,12.2515,12.2661,12.237,12.2588,889200.0
2010-05-27 10:25:00,16.83,16.85,16.83,16.85,540000.0,12.2588,12.2734,12.2588,12.2734,540000.0
2010-05-27 10:30:00,16.85,16.86,16.84,16.85,385200.0,12.2734,12.2807,12.2661,12.2734,385200.0
2010-05-27 10:35:00,16.85,16.85,16.81,16.82,522300.0,12.2734,12.2734,12.2442,12.2515,522300.0
2010-05-27 10:40:00,16.82,16.82,16.8,16.81,384900.0,12.2515,12.2515,12.237,12.2442,384900.0
2010-05-27 10:45:00,16.81,16.81,16.8,16.81,447000.0,12.2442,12.2442,12.237,12.2442,447000.0
2010-05-27 10:50:00,16.81,16.82,16.81,16.82,444900.0,12.2442,12.2515,12.2442,12.2515,444900.0
2010-05-27 10:55:00,16.82,16.82,16.8,16.81,387000.0,12.2515,12.2515,12.237,12.2442,387000.0
2010-05-27 11:00:00,16.81,16.82,16.81,16.82,504000.0,12.2442,12.2515,12.2442,12.2515,504000.0
2010-05-27 11:05:00,16.82,16.83,16.81,16.82,440100.0,12.2515,12.2588,12.2442,12.2515,440100.0
2010-05-27 11:10:00,16.81,16.83,16.81,16.81,465600.0,12.2442,12.2588,12.2442,12.2442,465600.0
2010-05-27 11:15:00,16.82,16.83,16.79,16.81,646500.0,12.2515,12.2588,12.2297,12.2442,646500.0
2010-05-27 11:20:00,16.81,16.83,16.8,16.82,240900.0,12.2442,12.2588,12.237,12.2515,240900.0
2010-05-27 11:25:00,16.82,16.83,16.8,16.82,356700.0,12.2515,12.2588,12.237,12.2515,356700.0
2010-05-27 11:30:00,16.82,16.83,16.79,16.8,275700.0,12.2515,12.2588,12.2297,12.237,275700.0
2010-05-27 11:35:00,16.8,16.81,16.79,16.8,290400.0,12.237,12.2442,12.2297,12.237,290400.0
2010-05-27 11:40:00,16.8,16.81,16.78,16.79,335100.0,12.237,12.2442,12.2224,12.2297,335100.0
2010-05-27 11:45:00,16.79,16.79,16.78,16.79,226200.0,12.2297,12.2297,12.2224,12.2297,226200.0
2010-05-27 11:50:00,16.79,16.82,16.79,16.82,178200.0,12.2297,12.2515,12.2297,12.2515,178200.0
2010-05-27 11:55:00,16.82,16.84,16.81,16.83,468000.0,12.2515,12.2661,12.2442,12.2588,468000.0
2010-05-27 12:00:00,16.84,16.84,16.82,16.83,346800.0,12.2661,12.2661,12.2515,12.2588,346800.0
2010-05-27 12:05:00,16.83,16.83,16.81,16.83,270600.0,12.2588,12.2588,12.2442,12.2588,270600.0
2010-05-27 12:10:00,16.83,16.83,16.8,16.82,319800.0,12.2588,12.2588,12.237,12.2515,319800.0
2010-05-27 12:15:00,16.82,16.83,16.81,16.83,469800.0,12.2515,12.2588,12.2442,12.2588,469800.0
2010-05-27 12:20:00,16.83,16.83,16.8,16.8,517200.0,12.2588,12.2588,12.237,12.237,517200.0
2010-05-27 12:25:00,16.79,16.81,16.79,16.81,281700.0,12.2297,12.2442,12.2297,12.2442,281700.0
2010-05-27 12:30:00,16.81,16.82,16.8,16.81,255300.0,12.2442,12.2515,12.237,12.2442,255300.0
2010-05-27 12:35:00,16.81,16.82,16.8,16.82,309600.0,12.2442,12.2515,12.237,12.2515,309600.0
2010-05-27 12:40:00,16.82,16.83,16.8,16.81,398700.0,12.2515,12.2588,12.237,12.2442,398700.0
2010-05-27 12:45:00,16.81,16.83,16.81,16.83,196200.0,12.2442,12.2588,12.2442,12.2588,196200.0
2010-05-27 12:50:00,16.82,16.83,16.82,16.82,204900.0,12.2515,12.2588,12.2515,12.2515,204900.0
2010-05-27 12:55:00,16.82,16.83,16.82,16.82,240900.0,12.2515,12.2588,12.2515,12.2515,240900.0
2010-05-27 13:00:00,16.83,16.83,16.81,16.83,392400.0,12.2588,12.2588,12.2442,12.2588,392400.0
2010-05-27 13:05:00,16.83,16.83,16.8,16.81,351300.0,12.2588,12.2588,12.237,12.2442,351300.0
2010-05-27 13:10:00,16.81,16.83,16.81,16.81,560700.0,12.2442,12.2588,12.2442,12.2442,560700.0
2010-05-27 13:15:00,16.81,16.83,16.8,16.81,617100.0,12.2442,12.2588,12.237,12.2442,617100.0
2010-05-27 13:20:00,16.81,16.82,16.81,16.81,367800.0,12.2442,12.2515,12.2442,12.2442,367800.0
2010-05-27 13:25:00,16.81,16.82,16.81,16.82,168900.0,12.2442,12.2515,12.2442,12.2515,168900.0
2010-05-27 13:30:00,16.81,16.82,16.81,16.81,166500.0,12.2442,12.2515,12.2442,12.2442,166500.0
2010-05-27 13:35:00,16.81,16.84,16.81,16.83,595800.0,12.2442,12.2661,12.2442,12.2588,595800.0
2010-05-27 13:40:00,16.82,16.82,16.81,16.81,310500.0,12.2515,12.2515,12.2442,12.2442,310500.0
2010-05-27 13:45:00,16.81,16.82,16.8,16.81,297600.0,12.2442,12.2515,12.237,12.2442,297600.0
2010-05-27 13:50:00,16.81,16.82,16.8,16.8,229800.0,12.2442,12.2515,12.237,12.237,229800.0
2010-05-27 13:55:00,16.8,16.81,16.8,16.81,371700.0,12.237,12.2442,12.237,12.2442,371700.0
2010-05-27 14:00:00,16.81,16.82,16.81,16.82,191100.0,12.2442,12.2515,12.2442,12.2515,191100.0
2010-05-27 14:05:00,16.82,16.85,16.82,16.83,1044300.0,12.2515,12.2734,12.2515,12.2588,1044300.0
2010-05-27 14:10:00,16.83,16.85,16.83,16.85,839700.0,12.2588,12.2734,12.2588,12.2734,839700.0
2010-05-27 14:15:00,16.85,16.85,16.83,16.85,291900.0,12.2734,12.2734,12.2588,12.2734,291900.0
2010-05-27 14:20:00,16.85,16.87,16.84,16.86,678600.0,12.2734,12.2879,12.2661,12.2807,678600.0
2010-05-27 14:25:00,16.86,16.86,16.84,16.85,525900.0,12.2807,12.2807,12.2661,12.2734,525900.0
2010-05-27 14:30:00,16.85,16.85,16.83,16.85,321900.0,12.2734,12.2734,12.2588,12.2734,321900.0
2010-05-27 14:35:00,16.85,16.85,16.83,16.84,437400.0,12.2734,12.2734,12.2588,12.2661,437400.0
2010-05-27 14:40:00,16.84,16.85,16.84,16.84,234900.0,12.2661,12.2734,12.2661,12.2661,234900.0
2010-05-27 14:45:00,16.84,16.84,16.83,16.84,361200.0,12.2661,12.2661,12.2588,12.2661,361200.0
2010-05-27 14:50:00,16.84,16.84,16.82,16.82,348000.0,12.2661,12.2661,12.2515,12.2515,348000.0
2010-05-27 14:55:00,16.82,16.83,16.81,16.81,268200.0,12.2515,12.2588,12.2442,12.2442,268200.0
2010-05-27 15:00:00,16.81,16.83,16.8,16.83,1047600.0,12.2442,12.2588,12.237,12.2588,1047600.0
2010-05-27 15:05:00,16.82,16.83,16.82,16.82,468000.0,12.2515,12.2588,12.2515,12.2515,468000.0
2010-05-27 15:10:00,16.82,16.83,16.81,16.82,451800.0,12.2515,12.2588,12.2442,12.2515,451800.0
2010-05-27 15:15:00,16.83,16.84,16.82,16.82,534300.0,12.2588,12.2661,12.2515,12.2515,534300.0
2010-05-27 15:20:00,16.82,16.83,16.81,16.82,453000.0,12.2515,12.2588,12.2442,12.2515,453000.0
2010-05-27 15:25:00,16.82,16.82,16.8,16.81,331500.0,12.2515,12.2515,12.237,12.2442,331500.0
2010-05-27 15:30:00,16.81,16.81,16.8,16.81,550200.0,12.2442,12.2442,12.237,12.2442,550200.0
2010-05-27 15:35:00,16.81,16.83,16.81,16.83,1129800.0,12.2442,12.2588,12.2442,12.2588,1129800.0
2010-05-27 15:40:00,16.83,16.86,16.83,16.86,761400.0,12.2588,12.2807,12.2588,12.2807,761400.0
2010-05-27 15:45:00,16.86,16.86,16.83,16.83,1280100.0,12.2807,12.2807,12.2588,12.2588,1280100.0
2010-05-27 15:50:00,16.83,16.85,16.83,16.85,1283400.0,12.2588,12.2734,12.2588,12.2734,1283400.0
2010-05-27 15:55:00,16.85,16.91,16.85,16.9,2808300.0,12.2734,12.3171,12.2734,12.3098,2808300.0
2010-05-28 09:30:00,16.92,16.92,16.84,16.9,775800.0,12.3244,12.3244,12.2661,12.3098,775800.0
2010-05-28 09:35:00,16.9,16.92,16.9,16.9,834600.0,12.3098,12.3244,12.3098,12.3098,834600.0
2010-05-28 09:40:00,16.9,16.9,16.86,16.89,710400.0,12.3098,12.3098,12.2807,12.3025,710400.0
2010-05-28 09:45:00,16.89,16.95,16.88,16.93,569400.0,12.3025,12.3462,12.2952,12.3316,569400.0
2010-05-28 09:50:00,16.93,16.94,16.9,16.91,676800.0,12.3316,12.3389,12.3098,12.3171,676800.0
2010-05-28 09:55:00,16.91,16.93,16.9,16.93,659100.0,12.3171,12.3316,12.3098,12.3316,659100.0
2010-05-28 10:00:00,16.92,16.93,16.91,16.91,481800.0,12.3244,12.3316,12.3171,12.3171,481800.0
2010-05-28 10:05:00,16.91,16.91,16.89,16.9,572700.0,12.3171,12.3171,12.3025,12.3098,572700.0
2010-05-28 10:10:00,16.9,16.91,16.87,16.88,523500.0,12.3098,12.3171,12.2879,12.2952,523500.0
2010-05-28 10:15:00,16.88,16.89,16.86,16.87,512100.0,12.2952,12.3025,12.2807,12.2879,512100.0
2010-05-28 10:20:00,16.87,16.88,16.83,16.83,810300.0,12.2879,12.2952,12.2588,12.2588,810300.0
2010-05-28 10:25:00,16.84,16.85,16.83,16.84,407100.0,12.2661,12.2734,12.2588,12.2661,407100.0
2010-05-28 10:30:00,16.84,16.88,16.84,16.88,249900.0,12.2661,12.2952,12.2661,12.2952,249900.0
2010-05-28 10:35:00,16.88,16.9,16.87,16.89,390300.0,12.2952,12.3098,12.2879,12.3025,390300.0
2010-05-28 10:40:00,16.89,16.89,16.88,16.89,282600.0,12.3025,12.3025,12.2952,12.3025,282600.0
2010-05-28 10:45:00,16.89,16.9,16.85,16.86,342900.0,12.3025,12.3098,12.2734,12.2807,342900.0
2010-05-28 10:50:00,16.86,16.87,16.85,16.87,318900.0,12.2807,12.2879,12.2734,12.2879,318900.0
2010-05-28 10:55:00,16.87,16.88,16.87,16.88,318600.0,12.2879,12.2952,12.2879,12.2952,318600.0
2010-05-28 11:00:00,16.88,16.9,16.88,16.89,261900.0,12.2952,12.3098,12.2952,12.3025,261900.0
2010-05-28 11:05:00,16.89,16.91,16.88,16.9,443100.0,12.3025,12.3171,12.2952,12.3098,443100.0
2010-05-28 11:10:00,16.9,16.91,16.87,16.88,617400.0,12.3098,12.3171,12.2879,12.2952,617400.0
2010-05-28 11:15:00,16.87,16.88,16.86,16.88,479700.0,12.2879,12.2952,12.2807,12.2952,479700.0
2010-05-28 11:20:00,16.88,16.89,16.86,16.88,605100.0,12.2952,12.3025,12.2807,12.2952,605100.0
2010-05-28 11:25:00,16.88,16.88,16.87,16.88,428100.0,12.2952,12.2952,12.2879,12.2952,428100.0
2010-05-28 11:30:00,16.88,16.89,16.87,16.88,506100.0,12.2952,12.3025,12.2879,12.2952,506100.0
2010-05-28 11:35:00,16.88,16.88,16.86,16.87,479700.0,12.2952,12.2952,12.2807,12.2879,479700.0
2010-05-28 11:40:00,16.87,16.89,16.87,16.89,237600.0,12.2879,12.3025,12.2879,12.3025,237600.0
2010-05-28 11:45:00,16.88,16.91,16.88,16.9,236700.0,12.2952,12.3171,12.2952,12.3098,236700.0
2010-05-28 11:50:00,16.9,16.92,16.89,16.91,274800.0,12.3098,12.3244,12.3025,12.3171,274800.0
2010-05-28 11:55:00,16.92,16.93,16.91,16.92,178800.0,12.3244,12.3316,12.3171,12.3244,178800.0
2010-05-28 12:00:00,16.92,16.95,16.92,16.94,512400.0,12.3244,12.3462,12.3244,12.3389,512400.0
2010-05-28 12:05:00,16.94,16.94,16.93,16.94,365700.0,12.3389,12.3389,12.3316,12.3389,365700.0
2010-05-28 12:10:00,16.94,16.96,16.94,16.95,403200.0,12.3389,12.3535,12.3389,12.3462,403200.0
2010-05-28 12:15:00,16.94,16.97,16.93,16.96,239100.0,12.3389,12.3608,12.3316,12.3535,239100.0
2010-05-28 12:20:00,16.96,16.97,16.95,16.96,380100.0,12.3535,12.3608,12.3462,12.3535,380100.0
2010-05-28 12:25:00,16.96,16.96,16.94,16.94,205800.0,12.3535,12.3535,12.3389,12.3389,205800.0
2010-05-28 12:30:00,16.94,16.94,16.93,16.93,202800.0,12.3389,12.3389,12.3316,12.3316,202800.0
2010-05-28 12:35:00,16.93,16.93,16.86,16.87,1071600.0,12.3316,12.3316,12.2807,12.2879,1071600.0
2010-05-28 12:40:00,16.87,16.91,16.86,16.88,1170300.0,12.2879,12.3171,12.2807,12.2952,1170300.0
2010-05-28 12:45:00,16.88,16.88,16.85,16.88,707400.0,12.2952,12.2952,12.2734,12.2952,707400.0
2010-05-28 12:50:00,16.88,16.9,16.88,16.9,397800.0,12.2952,12.3098,12.2952,12.3098,397800.0
2010-05-28 12:55:00,16.9,16.91,16.88,16.89,314100.0,12.3098,12.3171,12.2952,12.3025,314100.0
2010-05-28 13:00:00,16.89,16.9,16.87,16.88,318900.0,12.3025,12.3098,12.2879,12.2952,318900.0
2010-05-28 13:05:00,16.88,16.88,16.86,16.87,400500.0,12.2952,12.2952,12.2807,12.2879,400500.0
2010-05-28 13:10:00,16.87,16.89,16.86,16.87,210300.0,12.2879,12.3025,12.2807,12.2879,210300.0
2010-05-28 13:15:00,16.87,16.89,16.87,16.89,131100.0,12.2879,12.3025,12.2879,12.3025,131100.0
2010-05-28 13:20:00,16.89,16.9,16.88,16.89,182700.0,12.3025,12.3098,12.2952,12.3025,182700.0
2010-05-28 13:25:00,16.89,16.9,16.88,16.89,202800.0,12.3025,12.3098,12.2952,12.3025,202800.0
2010-05-28 13:30:00,16.89,16.91,16.89,16.89,313500.0,12.3025,12.3171,12.3025,12.3025,313500.0
2010-05-28 13:35:00,16.89,16.89,16.88,16.89,206700.0,12.3025,12.3025,12.2952,12.3025,206700.0
2010-05-28 13:40:00,16.89,16.9,16.88,16.88,92700.0,12.3025,12.3098,12.2952,12.2952,92700.0
2010-05-28 13:45:00,16.88,16.89,16.87,16.88,406500.0,12.2952,12.3025,12.2879,12.2952,406500.0
2010-05-28 13:50:00,16.88,16.88,16.87,16.88,204300.0,12.2952,12.2952,12.2879,12.2952,204300.0
2010-05-28 13:55:00,16.88,16.88,16.87,16.87,348900.0,12.2952,12.2952,12.2879,12.2879,348900.0
2010-05-28 14:00:00,16.87,16.87,16.84,16.85,236700.0,12.2879,12.2879,12.2661,12.2734,236700.0
2010-05-28 14:05:00,16.85,16.86,16.83,16.85,404100.0,12.2734,12.2807,12.2588,12.2734,404100.0
2010-05-28 14:10:00,16.85,16.87,16.84,16.86,228000.0,12.2734,12.2879,12.2661,12.2807,228000.0
2010-05-28 14:15:00,16.86,16.86,16.85,16.85,223200.0,12.2807,12.2807,12.2734,12.2734,223200.0
2010-05-28 14:20:00,16.85,16.86,16.84,16.85,325500.0,12.2734,12.2807,12.2661,12.2734,325500.0
2010-05-28 14:25:00,16.85,16.87,16.85,16.86,158700.0,12.2734,12.2879,12.2734,12.2807,158700.0
2010-05-28 14:30:00,16.86,16.86,16.85,16.86,200700.0,12.2807,12.2807,12.2734,12.2807,200700.0
2010-05-28 14:35:00,16.86,16.87,16.85,16.86,215700.0,12.2807,12.2879,12.2734,12.2807,215700.0
2010-05-28 14:40:00,16.86,16.87,16.85,16.87,146100.0,12.2807,12.2879,12.2734,12.2879,146100.0
2010-05-28 14:45:00,16.87,16.92,16.87,16.91,632100.0,12.2879,12.3244,12.2879,12.3171,632100.0
2010-05-28 14:50:00,16.91,16.93,16.91,16.93,282900.0,12.3171,12.3316,12.3171,12.3316,282900.0
2010-05-28 14:55:00,16.93,16.93,16.91,16.93,302100.0,12.3316,12.3316,12.3171,12.3316,302100.0
2010-05-28 15:00:00,16.92,16.93,16.9,16.92,264900.0,12.3244,12.3316,12.3098,12.3244,264900.0
2010-05-28 15:05:00,16.92,16.93,16.91,16.92,228600.0,12.3244,12.3316,12.3171,12.3244,228600.0
2010-05-28 15:10:00,16.92,16.93,16.91,16.93,307800.0,12.3244,12.3316,12.3171,12.3316,307800.0
2010-05-28 15:15:00,16.93,16.95,16.92,16.95,664500.0,12.3316,12.3462,12.3244,12.3462,664500.0
2010-05-28 15:20:00,16.94,16.96,16.94,16.95,515100.0,12.3389,12.3535,12.3389,12.3462,515100.0
2010-05-28 15:25:00,16.95,16.96,16.94,16.94,495600.0,12.3462,12.3535,12.3389,12.3389,495600.0
2010-05-28 15:30:00,16.94,16.98,16.93,16.96,561600.0,12.3389,12.3681,12.3316,12.3535,561600.0
2010-05-28 15:35:00,16.96,16.96,16.93,16.93,587400.0,12.3535,12.3535,12.3316,12.3316,587400.0
2010-05-28 15:40:00,16.93,16.97,16.93,16.97,740100.0,12.3316,12.3608,12.3316,12.3608,740100.0
2010-05-28 15:45:00,16.97,16.97,16.88,16.92,1327800.0,12.3608,12.3608,12.2952,12.3244,1327800.0
2010-05-28 15:50:00,16.92,16.94,16.9,16.93,831000.0,12.3244,12.3389,12.3098,12.3316,831000.0
2010-05-28 15:55:00,16.93,16.93,16.85,16.86,3081600.0,12.3316,12.3316,12.2734,12.2807,3081600.0
2010-06-01 09:30:00,16.93,16.98,16.84,16.9,2245500.0,12.3316,12.3681,12.2661,12.3098,2245500.0
2010-06-01 09:35:00,16.93,16.94,16.9,16.93,1608600.0,12.3316,12.3389,12.3098,12.3316,1608600.0
2010-06-01 09:40:00,16.93,16.94,16.87,16.9,907500.0,12.3316,12.3389,12.2879,12.3098,907500.0
2010-06-01 09:45:00,16.9,16.94,16.87,16.93,1014600.0,12.3098,12.3389,12.2879,12.3316,1014600.0
2010-06-01 09:50:00,16.92,16.94,16.91,16.93,663000.0,12.3244,12.3389,12.3171,12.3316,663000.0
2010-06-01 09:55:00,16.93,16.93,16.9,16.91,658200.0,12.3316,12.3316,12.3098,12.3171,658200.0
2010-06-01 10:00:00,16.91,16.97,16.91,16.96,1117500.0,12.3171,12.3608,12.3171,12.3535,1117500.0
2010-06-01 10:05:00,16.96,16.98,16.95,16.96,545400.0,12.3535,12.3681,12.3462,12.3535,545400.0
2010-06-01 10:10:00,16.96,16.96,16.91,16.92,684300.0,12.3535,12.3535,12.3171,12.3244,684300.0
2010-06-01 10:15:00,16.92,16.94,16.91,16.92,642900.0,12.3244,12.3389,12.3171,12.3244,642900.0
2010-06-01 10:20:00,16.92,16.98,16.91,16.97,645300.0,12.3244,12.3681,12.3171,12.3608,645300.0
2010-06-01 10:25:00,16.98,17.0,16.97,16.98,696300.0,12.3681,12.3826,12.3608,12.3681,696300.0
2010-06-01 10:30:00,16.98,17.0,16.98,16.99,617700.0,12.3681,12.3826,12.3681,12.3753,617700.0
2010-06-01 10:35:00,16.99,17.02,16.99,17.01,592500.0,12.3753,12.3972,12.3753,12.3899,592500.0
2010-06-01 10:40:00,17.01,17.01,16.98,16.99,320700.0,12.3899,12.3899,12.3681,12.3753,320700.0
2010-06-01 10:45:00,16.99,17.05,16.99,17.05,438900.0,12.3753,12.4191,12.3753,12.4191,438900.0
2010-06-01 10:50:00,17.04,17.06,17.03,17.03,318000.0,12.4118,12.4263,12.4045,12.4045,318000.0
2010-06-01 10:55:00,17.03,17.08,17.03,17.07,316800.0,12.4045,12.4409,12.4045,12.4336,316800.0
2010-06-01 11:00:00,17.07,17.07,17.05,17.06,280200.0,12.4336,12.4336,12.4191,12.4263,280200.0
2010-06-01 11:05:00,17.05,17.06,17.03,17.06,273600.0,12.4191,12.4263,12.4045,12.4263,273600.0
2010-06-01 11:10:00,17.06,17.07,17.03,17.05,273600.0,12.4263,12.4336,12.4045,12.4191,273600.0
2010-06-01 11:15:00,17.04,17.05,17.03,17.03,333000.0,12.4118,12.4191,12.4045,12.4045,333000.0
2010-06-01 11:20:00,17.03,17.04,17.02,17.04,350100.0,12.4045,12.4118,12.3972,12.4118,350100.0
2010-06-01 11:25:00,17.04,17.07,17.04,17.05,284100.0,12.4118,12.4336,12.4118,12.4191,284100.0
2010-06-01 11:30:00,17.05,17.07,17.05,17.05,203400.0,12.4191,12.4336,12.4191,12.4191,203400.0
2010-06-01 11:35:00,17.06,17.06,17.04,17.06,210000.0,12.4263,12.4263,12.4118,12.4263,210000.0
2010-06-01 11:40:00,17.06,17.06,17.05,17.06,315300.0,12.4263,12.4263,12.4191,12.4263,315300.0
2010-06-01 11:45:00,17.06,17.06,17.03,17.06,410100.0,12.4263,12.4263,12.4045,12.4263,410100.0
2010-06-01 11:50:00,17.06,17.08,17.05,17.08,990900.0,12.4263,12.4409,12.4191,12.4409,990900.0
2010-06-01 11:55:00,17.08,17.1,17.05,17.07,850500.0,12.4409,12.4555,12.4191,12.4336,850500.0
2010-06-01 12:00:00,17.07,17.09,17.07,17.08,402000.0,12.4336,12.4482,12.4336,12.4409,402000.0
2010-06-01 12:05:00,17.09,17.09,17.06,17.06,619800.0,12.4482,12.4482,12.4263,12.4263,619800.0
2010-06-01 12:10:00,17.07,17.1,17.06,17.09,308400.0,12.4336,12.4555,12.4263,12.4482,308400.0
2010-06-01 12:15:00,17.09,17.1,17.08,17.08,275700.0,12.4482,12.4555,12.4409,12.4409,275700.0
2010-06-01 12:20:00,17.08,17.1,17.08,17.1,270600.0,12.4409,12.4555,12.4409,12.4555,270600.0
2010-06-01 12:25:00,17.1,17.12,17.1,17.12,305700.0,12.4555,12.47,12.4555,12.47,305700.0
2010-06-01 12:30:00,17.12,17.12,17.1,17.11,274500.0,12.47,12.47,12.4555,12.4628,274500.0
2010-06-01 12:35:00,17.11,17.12,17.1,17.1,309900.0,12.4628,12.47,12.4555,12.4555,309900.0
2010-06-01 12:40:00,17.1,17.12,17.1,17.11,293400.0,12.4555,12.47,12.4555,12.4628,293400.0
2010-06-01 12:45:00,17.11,17.13,17.11,17.13,294600.0,12.4628,12.4773,12.4628,12.4773,294600.0
2010-06-01 12:50:00,17.13,17.13,17.12,17.13,365100.0,12.4773,12.4773,12.47,12.4773,365100.0
2010-06-01 12:55:00,17.13,17.13,17.1,17.1,294000.0,12.4773,12.4773,12.4555,12.4555,294000.0
2010-06-01 13:00:00,17.1,17.11,17.09,17.1,367200.0,12.4555,12.4628,12.4482,12.4555,367200.0
2010-06-01 13:05:00,17.1,17.12,17.1,17.12,333000.0,12.4555,12.47,12.4555,12.47,333000.0
2010-06-01 13:10:00,17.12,17.15,17.12,17.14,319200.0,12.47,12.4919,12.47,12.4846,319200.0
2010-06-01 13:15:00,17.14,17.16,17.14,17.15,306900.0,12.4846,12.4992,12.4846,12.4919,306900.0
2010-06-01 13:20:00,17.15,17.16,17.14,17.15,270600.0,12.4919,12.4992,12.4846,12.4919,270600.0
2010-06-01 13:25:00,17.15,17.16,17.15,17.16,242400.0,12.4919,12.4992,12.4919,12.4992,242400.0
2010-06-01 13:30:00,17.16,17.17,17.15,17.16,413100.0,12.4992,12.5065,12.4919,12.4992,413100.0
2010-06-01 13:35:00,17.16,17.16,17.13,17.15,390900.0,12.4992,12.4992,12.4773,12.4919,390900.0
2010-06-01 13:40:00,17.15,17.15,17.14,17.14,314700.0,12.4919,12.4919,12.4846,12.4846,314700.0
2010-06-01 13:45:00,17.14,17.17,17.14,17.17,399900.0,12.4846,12.5065,12.4846,12.5065,399900.0
2010-06-01 13:50:00,17.17,17.17,17.14,17.16,475500.0,12.5065,12.5065,12.4846,12.4992,475500.0
2010-06-01 13:55:00,17.15,17.16,17.13,17.14,349800.0,12.4919,12.4992,12.4773,12.4846,349800.0
2010-06-01 14:00:00,17.14,17.14,17.1,17.11,1242000.0,12.4846,12.4846,12.4555,12.4628,1242000.0
2010-06-01 14:05:00,17.11,17.13,17.08,17.1,612600.0,12.4628,12.4773,12.4409,12.4555,612600.0
2010-06-01 14:10:00,17.1,17.12,17.09,17.12,432300.0,12.4555,12.47,12.4482,12.47,432300.0
2010-06-01 14:15:00,17.12,17.12,17.08,17.1,418500.0,12.47,12.47,12.4409,12.4555,418500.0
2010-06-01 14:20:00,17.1,17.12,17.08,17.12,360000.0,12.4555,12.47,12.4409,12.47,360000.0
2010-06-01 14:25:00,17.12,17.13,17.11,17.13,231000.0,12.47,12.4773,12.4628,12.4773,231000.0
2010-06-01 14:30:00,17.13,17.15,17.13,17.14,337800.0,12.4773,12.4919,12.4773,12.4846,337800.0
2010-06-01 14:35:00,17.14,17.15,17.13,17.13,272700.0,12.4846,12.4919,12.4773,12.4773,272700.0
2010-06-01 14:40:00,17.13,17.14,17.12,17.14,230400.0,12.4773,12.4846,12.47,12.4846,230400.0
2010-06-01 14:45:00,17.14,17.17,17.14,17.16,303900.0,12.4846,12.5065,12.4846,12.4992,303900.0
2010-06-01 14:50:00,17.16,17.16,17.11,17.12,554100.0,12.4992,12.4992,12.4628,12.47,554100.0
2010-06-01 14:55:00,17.12,17.13,17.11,17.12,284400.0,12.47,12.4773,12.4628,12.47,284400.0
2010-06-01 15:00:00,17.12,17.13,17.11,17.11,383100.0,12.47,12.4773,12.4628,12.4628,383100.0
2010-06-01 15:05:00,17.12,17.12,17.11,17.11,621300.0,12.47,12.47,12.4628,12.4628,621300.0
2010-06-01 15:10:00,17.11,17.15,17.09,17.14,537900.0,12.4628,12.4919,12.4482,12.4846,537900.0
2010-06-01 15:15:00,17.14,17.16,17.13,17.13,604500.0,12.4846,12.4992,12.4773,12.4773,604500.0
2010-06-01 15:20:00,17.13,17.14,17.08,17.11,1239900.0,12.4773,12.4846,12.4409,12.4628,1239900.0
2010-06-01 15:25:00,17.11,17.12,17.08,17.12,587400.0,12.4628,12.47,12.4409,12.47,587400.0
2010-06-01 15:30:00,17.12,17.14,17.11,17.13,590400.0,12.47,12.4846,12.4628,12.4773,590400.0
2010-06-01 15:35:00,17.13,17.13,17.11,17.12,1035600.0,12.4773,12.4773,12.4628,12.47,1035600.0
2010-06-01 15:40:00,17.12,17.12,17.09,17.1,1042500.0,12.47,12.47,12.4482,12.4555,1042500.0
2010-06-01 15:45:00,17.1,17.1,17.06,17.08,1837200.0,12.4555,12.4555,12.4263,12.4409,1837200.0
2010-06-01 15:50:00,17.08,17.08,17.01,17.01,1544700.0,12.4409,12.4409,12.3899,12.3899,1544700.0
2010-06-01 15:55:00,17.01,17.02,16.96,16.96,2928300.0,12.3899,12.3972,12.3535,12.3535,2928300.0
2010-06-02 09:30:00,17.08,17.12,17.01,17.1,1012800.0,12.4409,12.47,12.3899,12.4555,1012800.0
2010-06-02 09:35:00,17.1,17.13,17.08,17.09,851700.0,12.4555,12.4773,12.4409,12.4482,851700.0
2010-06-02 09:40:00,17.08,17.12,17.08,17.1,686400.0,12.4409,12.47,12.4409,12.4555,686400.0
2010-06-02 09:45:00,17.1,17.15,17.09,17.15,732300.0,12.4555,12.4919,12.4482,12.4919,732300.0
2010-06-02 09:50:00,17.14,17.15,17.11,17.12,615300.0,12.4846,12.4919,12.4628,12.47,615300.0
2010-06-02 09:55:00,17.12,17.13,17.08,17.1,858000.0,12.47,12.4773,12.4409,12.4555,858000.0
2010-06-02 10:00:00,17.11,17.11,17.06,17.09,1127400.0,12.4628,12.4628,12.4263,12.4482,1127400.0
2010-06-02 10:05:00,17.09,17.12,17.07,17.08,533700.0,12.4482,12.47,12.4336,12.4409,533700.0
2010-06-02 10:10:00,17.08,17.1,17.07,17.08,517500.0,12.4409,12.4555,12.4336,12.4409,517500.0
2010-06-02 10:15:00,17.08,17.1,17.07,17.09,434100.0,12.4409,12.4555,12.4336,12.4482,434100.0
2010-06-02 10:20:00,17.09,17.09,17.08,17.08,336900.0,12.4482,12.4482,12.4409,12.4409,336900.0
2010-06-02 10:25:00,17.08,17.11,17.08,17.09,454200.0,12.4409,12.4628,12.4409,12.4482,454200.0
2010-06-02 10:30:00,17.09,17.1,17.07,17.09,464100.0,12.4482,12.4555,12.4336,12.4482,464100.0
2010-06-02 10:35:00,17.09,17.11,17.09,17.1,475500.0,12.4482,12.4628,12.4482,12.4555,475500.0
2010-06-02 10:40:00,17.1,17.1,17.08,17.08,517500.0,12.4555,12.4555,12.4409,12.4409,517500.0
2010-06-02 10:45:00,17.08,17.09,17.08,17.08,340800.0,12.4409,12.4482,12.4409,12.4409,340800.0
2010-06-02 10:50:00,17.08,17.08,17.05,17.06,672300.0,12.4409,12.4409,12.4191,12.4263,672300.0
2010-06-02 10:55:00,17.06,17.09,17.06,17.08,347400.0,12.4263,12.4482,12.4263,12.4409,347400.0
2010-06-02 11:00:00,17.09,17.1,17.08,17.1,260100.0,12.4482,12.4555,12.4409,12.4555,260100.0
2010-06-02 11:05:00,17.1,17.11,17.09,17.11,502500.0,12.4555,12.4628,12.4482,12.4628,502500.0
2010-06-02 11:10:00,17.11,17.13,17.11,17.12,395100.0,12.4628,12.4773,12.4628,12.47,395100.0
2010-06-02 11:15:00,17.12,17.13,17.09,17.1,324000.0,12.47,12.4773,12.4482,12.4555,324000.0
2010-06-02 11:20:00,17.09,17.11,17.09,17.11,267300.0,12.4482,12.4628,12.4482,12.4628,267300.0
2010-06-02 11:25:00,17.11,17.12,17.1,17.1,227700.0,12.4628,12.47,12.4555,12.4555,227700.0
2010-06-02 11:30:00,17.1,17.12,17.09,17.11,288000.0,12.4555,12.47,12.4482,12.4628,288000.0
2010-06-02 11:35:00,17.11,17.13,17.11,17.11,311100.0,12.4628,12.4773,12.4628,12.4628,311100.0
2010-06-02 11:40:00,17.11,17.15,17.11,17.14,256500.0,12.4628,12.4919,12.4628,12.4846,256500.0
2010-06-02 11:45:00,17.14,17.14,17.12,17.13,234900.0,12.4846,12.4846,12.47,12.4773,234900.0
2010-06-02 11:50:00,17.13,17.15,17.11,17.12,328200.0,12.4773,12.4919,12.4628,12.47,328200.0
2010-06-02 11:55:00,17.12,17.13,17.11,17.13,278400.0,12.47,12.4773,12.4628,12.4773,278400.0
2010-06-02 12:00:00,17.13,17.14,17.13,17.13,183600.0,12.4773,12.4846,12.4773,12.4773,183600.0
2010-06-02 12:05:00,17.13,17.14,17.12,17.12,167100.0,12.4773,12.4846,12.47,12.47,167100.0
2010-06-02 12:10:00,17.12,17.12,17.12,17.12,200400.0,12.47,12.47,12.47,12.47,200400.0
2010-06-02 12:15:00,17.12,17.12,17.11,17.11,178500.0,12.47,12.47,12.4628,12.4628,178500.0
2010-06-02 12:20:00,17.11,17.11,17.1,17.1,180900.0,12.4628,12.4628,12.4555,12.4555,180900.0
2010-06-02 12:25:00,17.11,17.12,17.1,17.1,265800.0,12.4628,12.47,12.4555,12.4555,265800.0
2010-06-02 12:30:00,17.1,17.1,17.09,17.1,253200.0,12.4555,12.4555,12.4482,12.4555,253200.0
2010-06-02 12:35:00,17.09,17.1,17.07,17.08,409200.0,12.4482,12.4555,12.4336,12.4409,409200.0
2010-06-02 12:40:00,17.08,17.09,17.07,17.09,280800.0,12.4409,12.4482,12.4336,12.4482,280800.0
2010-06-02 12:45:00,17.09,17.11,17.09,17.11,168900.0,12.4482,12.4628,12.4482,12.4628,168900.0
2010-06-02 12:50:00,17.11,17.11,17.1,17.1,207300.0,12.4628,12.4628,12.4555,12.4555,207300.0
2010-06-02 12:55:00,17.1,17.11,17.1,17.11,225000.0,12.4555,12.4628,12.4555,12.4628,225000.0
2010-06-02 13:00:00,17.11,17.12,17.1,17.11,373500.0,12.4628,12.47,12.4555,12.4628,373500.0
2010-06-02 13:05:00,17.11,17.11,17.09,17.1,342900.0,12.4628,12.4628,12.4482,12.4555,342900.0
2010-06-02 13:10:00,17.1,17.12,17.1,17.11,249000.0,12.4555,12.47,12.4555,12.4628,249000.0
2010-06-02 13:15:00,17.11,17.11,17.09,17.1,234600.0,12.4628,12.4628,12.4482,12.4555,234600.0
2010-06-02 13:20:00,17.1,17.11,17.09,17.1,323700.0,12.4555,12.4628,12.4482,12.4555,323700.0
2010-06-02 13:25:00,17.1,17.1,17.09,17.1,574800.0,12.4555,12.4555,12.4482,12.4555,574800.0
2010-06-02 13:30:00,17.09,17.1,17.09,17.09,354600.0,12.4482,12.4555,12.4482,12.4482,354600.0
2010-06-02 13:35:00,17.09,17.09,17.08,17.08,486600.0,12.4482,12.4482,12.4409,12.4409,486600.0
2010-06-02 13:40:00,17.08,17.09,17.08,17.08,414300.0,12.4409,12.4482,12.4409,12.4409,414300.0
2010-06-02 13:45:00,17.08,17.09,17.07,17.07,351300.0,12.4409,12.4482,12.4336,12.4336,351300.0
2010-06-02 13:50:00,17.08,17.08,17.07,17.08,193200.0,12.4409,12.4409,12.4336,12.4409,193200.0
2010-06-02 13:55:00,17.08,17.08,17.07,17.07,193200.0,12.4409,12.4409,12.4336,12.4336,193200.0
2010-06-02 14:00:00,17.07,17.07,17.04,17.04,484500.0,12.4336,12.4336,12.4118,12.4118,484500.0
2010-06-02 14:05:00,17.04,17.07,17.04,17.07,349800.0,12.4118,12.4336,12.4118,12.4336,349800.0
2010-06-02 14:10:00,17.07,17.07,17.05,17.06,195600.0,12.4336,12.4336,12.4191,12.4263,195600.0
2010-06-02 14:15:00,17.06,17.07,17.05,17.05,303000.0,12.4263,12.4336,12.4191,12.4191,303000.0
2010-06-02 14:20:00,17.05,17.06,17.04,17.05,265800.0,12.4191,12.4263,12.4118,12.4191,265800.0
2010-06-02 14:25:00,17.05,17.08,17.05,17.08,239700.0,12.4191,12.4409,12.4191,12.4409,239700.0
2010-06-02 14:30:00,17.08,17.09,17.07,17.08,249000.0,12.4409,12.4482,12.4336,12.4409,249000.0
2010-06-02 14:35:00,17.08,17.1,17.08,17.08,327900.0,12.4409,12.4555,12.4409,12.4409,327900.0
2010-06-02 14:40:00,17.08,17.12,17.08,17.12,383700.0,12.4409,12.47,12.4409,12.47,383700.0
2010-06-02 14:45:00,17.12,17.13,17.11,17.11,282900.0,12.47,12.4773,12.4628,12.4628,282900.0
2010-06-02 14:50:00,17.11,17.13,17.11,17.11,417000.0,12.4628,12.4773,12.4628,12.4628,417000.0
2010-06-02 14:55:00,17.11,17.13,17.11,17.11,236700.0,12.4628,12.4773,12.4628,12.4628,236700.0
2010-06-02 15:00:00,17.11,17.13,17.1,17.12,405000.0,12.4628,12.4773,12.4555,12.47,405000.0
2010-06-02 15:05:00,17.12,17.15,17.1,17.13,507900.0,12.47,12.4919,12.4555,12.4773,507900.0
2010-06-02 15:10:00,17.13,17.14,17.12,17.14,449400.0,12.4773,12.4846,12.47,12.4846,449400.0
2010-06-02 15:15:00,17.14,17.14,17.12,17.13,419400.0,12.4846,12.4846,12.47,12.4773,419400.0
2010-06-02 15:20:00,17.13,17.14,17.12,17.14,402300.0,12.4773,12.4846,12.47,12.4846,402300.0
2010-06-02 15:25:00,17.13,17.17,17.13,17.16,900900.0,12.4773,12.5065,12.4773,12.4992,900900.0
2010-06-02 15:30:00,17.16,17.19,17.15,17.15,965100.0,12.4992,12.521,12.4919,12.4919,965100.0
2010-06-02 15:35:00,17.15,17.16,17.14,17.15,860400.0,12.4919,12.4992,12.4846,12.4919,860400.0
2010-06-02 15:40:00,17.16,17.18,17.15,17.18,956400.0,12.4992,12.5137,12.4919,12.5137,956400.0
2010-06-02 15:45:00,17.18,17.18,17.15,17.16,1572300.0,12.5137,12.5137,12.4919,12.4992,1572300.0
2010-06-02 15:50:00,17.16,17.2,17.16,17.19,1575900.0,12.4992,12.5283,12.4992,12.521,1575900.0
2010-06-02 15:55:00,17.19,17.25,17.19,17.24,3153600.0,12.521,12.5647,12.521,12.5574,3153600.0
2010-06-03 09:30:00,17.24,17.33,17.23,17.33,852300.0,12.5574,12.623,12.5502,12.623,852300.0
2010-06-03 09:35:00,17.33,17.33,17.26,17.31,1432500.0,12.623,12.623,12.572,12.6084,1432500.0
2010-06-03 09:40:00,17.31,17.31,17.26,17.27,1120800.0,12.6084,12.6084,12.572,12.5793,1120800.0
2010-06-03 09:45:00,17.27,17.35,17.27,17.34,729300.0,12.5793,12.6376,12.5793,12.6303,729300.0
2010-06-03 09:50:00,17.35,17.35,17.31,17.33,534000.0,12.6376,12.6376,12.6084,12.623,534000.0
2010-06-03 09:55:00,17.33,17.36,17.32,17.35,696000.0,12.623,12.6449,12.6157,12.6376,696000.0
2010-06-03 10:00:00,17.35,17.35,17.3,17.31,564900.0,12.6376,12.6376,12.6011,12.6084,564900.0
2010-06-03 10:05:00,17.31,17.33,17.3,17.3,456600.0,12.6084,12.623,12.6011,12.6011,456600.0
2010-06-03 10:10:00,17.3,17.33,17.3,17.31,449400.0,12.6011,12.623,12.6011,12.6084,449400.0
2010-06-03 10:15:00,17.31,17.32,17.27,17.29,463800.0,12.6084,12.6157,12.5793,12.5939,463800.0
2010-06-03 10:20:00,17.29,17.31,17.28,17.3,688800.0,12.5939,12.6084,12.5866,12.6011,688800.0
2010-06-03 10:25:00,17.3,17.31,17.29,17.29,411300.0,12.6011,12.6084,12.5939,12.5939,411300.0
2010-06-03 10:30:00,17.29,17.31,17.28,17.29,517200.0,12.5939,12.6084,12.5866,12.5939,517200.0
2010-06-03 10:35:00,17.29,17.29,17.25,17.27,527400.0,12.5939,12.5939,12.5647,12.5793,527400.0
2010-06-03 10:40:00,17.27,17.29,17.24,17.26,380100.0,12.5793,12.5939,12.5574,12.572,380100.0
2010-06-03 10:45:00,17.26,17.28,17.26,17.27,376200.0,12.572,12.5866,12.572,12.5793,376200.0
2010-06-03 10:50:00,17.27,17.28,17.26,17.27,374400.0,12.5793,12.5866,12.572,12.5793,374400.0
2010-06-03 10:55:00,17.28,17.28,17.25,17.25,187500.0,12.5866,12.5866,12.5647,12.5647,187500.0
2010-06-03 11:00:00,17.26,17.26,17.23,17.25,303000.0,12.572,12.572,12.5502,12.5647,303000.0
2010-06-03 11:05:00,17.25,17.25,17.23,17.24,260700.0,12.5647,12.5647,12.5502,12.5574,260700.0
2010-06-03 11:10:00,17.24,17.25,17.22,17.24,272100.0,12.5574,12.5647,12.5429,12.5574,272100.0
2010-06-03 11:15:00,17.23,17.24,17.21,17.23,357300.0,12.5502,12.5574,12.5356,12.5502,357300.0
2010-06-03 11:20:00,17.23,17.23,17.21,17.21,492600.0,12.5502,12.5502,12.5356,12.5356,492600.0
2010-06-03 11:25:00,17.21,17.21,17.19,17.19,477000.0,12.5356,12.5356,12.521,12.521,477000.0
2010-06-03 11:30:00,17.2,17.22,17.18,17.21,320400.0,12.5283,12.5429,12.5137,12.5356,320400.0
2010-06-03 11:35:00,17.21,17.22,17.2,17.21,277800.0,12.5356,12.5429,12.5283,12.5356,277800.0
2010-06-03 11:40:00,17.21,17.22,17.2,17.21,294000.0,12.5356,12.5429,12.5283,12.5356,294000.0
2010-06-03 11:45:00,17.21,17.22,17.2,17.21,224700.0,12.5356,12.5429,12.5283,12.5356,224700.0
2010-06-03 11:50:00,17.21,17.21,17.19,17.21,209700.0,12.5356,12.5356,12.521,12.5356,209700.0
2010-06-03 11:55:00,17.21,17.21,17.2,17.21,117000.0,12.5356,12.5356,12.5283,12.5356,117000.0
2010-06-03 12:00:00,17.21,17.21,17.19,17.19,150300.0,12.5356,12.5356,12.521,12.521,150300.0
2010-06-03 12:05:00,17.2,17.2,17.18,17.19,305400.0,12.5283,12.5283,12.5137,12.521,305400.0
2010-06-03 12:10:00,17.19,17.2,17.18,17.2,153900.0,12.521,12.5283,12.5137,12.5283,153900.0
2010-06-03 12:15:00,17.2,17.21,17.18,17.19,340500.0,12.5283,12.5356,12.5137,12.521,340500.0
2010-06-03 12:20:00,17.2,17.2,17.16,17.17,326700.0,12.5283,12.5283,12.4992,12.5065,326700.0
2010-06-03 12:25:00,17.17,17.19,17.17,17.18,214800.0,12.5065,12.521,12.5065,12.5137,214800.0
2010-06-03 12:30:00,17.18,17.18,17.16,17.17,230100.0,12.5137,12.5137,12.4992,12.5065,230100.0
2010-06-03 12:35:00,17.17,17.2,17.17,17.2,228900.0,12.5065,12.5283,12.5065,12.5283,228900.0
2010-06-03 12:40:00,17.2,17.21,17.19,17.2,208200.0,12.5283,12.5356,12.521,12.5283,208200.0
2010-06-03 12:45:00,17.2,17.21,17.17,17.18,349800.0,12.5283,12.5356,12.5065,12.5137,349800.0
2010-06-03 12:50:00,17.18,17.18,17.17,17.17,144000.0,12.5137,12.5137,12.5065,12.5065,144000.0
2010-06-03 12:55:00,17.17,17.18,17.17,17.17,126900.0,12.5065,12.5137,12.5065,12.5065,126900.0
2010-06-03 13:00:00,17.17,17.19,17.17,17.19,171900.0,12.5065,12.521,12.5065,12.521,171900.0
2010-06-03 13:05:00,17.19,17.2,17.18,17.2,194100.0,12.521,12.5283,12.5137,12.5283,194100.0
2010-06-03 13:10:00,17.2,17.2,17.18,17.18,228300.0,12.5283,12.5283,12.5137,12.5137,228300.0
2010-06-03 13:15:00,17.18,17.19,17.17,17.18,196800.0,12.5137,12.521,12.5065,12.5137,196800.0
2010-06-03 13:20:00,17.17,17.18,17.17,17.18,90300.0,12.5065,12.5137,12.5065,12.5137,90300.0
2010-06-03 13:25:00,17.18,17.18,17.16,17.17,309300.0,12.5137,12.5137,12.4992,12.5065,309300.0
2010-06-03 13:30:00,17.17,17.18,17.17,17.17,211500.0,12.5065,12.5137,12.5065,12.5065,211500.0
2010-06-03 13:35:00,17.17,17.18,17.16,17.18,161100.0,12.5065,12.5137,12.4992,12.5137,161100.0
2010-06-03 13:40:00,17.18,17.2,17.18,17.2,197400.0,12.5137,12.5283,12.5137,12.5283,197400.0
2010-06-03 13:45:00,17.2,17.21,17.19,17.2,231000.0,12.5283,12.5356,12.521,12.5283,231000.0
2010-06-03 13:50:00,17.2,17.21,17.2,17.2,122400.0,12.5283,12.5356,12.5283,12.5283,122400.0
2010-06-03 13:55:00,17.2,17.21,17.19,17.2,247200.0,12.5283,12.5356,12.521,12.5283,247200.0
2010-06-03 14:00:00,17.19,17.21,17.19,17.2,145500.0,12.521,12.5356,12.521,12.5283,145500.0
2010-06-03 14:05:00,17.2,17.22,17.2,17.22,267900.0,12.5283,12.5429,12.5283,12.5429,267900.0
2010-06-03 14:10:00,17.22,17.23,17.21,17.22,313200.0,12.5429,12.5502,12.5356,12.5429,313200.0
2010-06-03 14:15:00,17.22,17.23,17.21,17.22,193800.0,12.5429,12.5502,12.5356,12.5429,193800.0
2010-06-03 14:20:00,17.22,17.23,17.2,17.21,237900.0,12.5429,12.5502,12.5283,12.5356,237900.0
2010-06-03 14:25:00,17.21,17.22,17.19,17.2,413400.0,12.5356,12.5429,12.521,12.5283,413400.0
2010-06-03 14:30:00,17.2,17.21,17.2,17.2,378300.0,12.5283,12.5356,12.5283,12.5283,378300.0
2010-06-03 14:35:00,17.21,17.23,17.21,17.22,252300.0,12.5356,12.5502,12.5356,12.5429,252300.0
2010-06-03 14:40:00,17.22,17.23,17.21,17.23,256200.0,12.5429,12.5502,12.5356,12.5502,256200.0
2010-06-03 14:45:00,17.23,17.23,17.21,17.22,223200.0,12.5502,12.5502,12.5356,12.5429,223200.0
2010-06-03 14:50:00,17.22,17.23,17.22,17.22,188700.0,12.5429,12.5502,12.5429,12.5429,188700.0
2010-06-03 14:55:00,17.22,17.23,17.21,17.23,255300.0,12.5429,12.5502,12.5356,12.5502,255300.0
2010-06-03 15:00:00,17.23,17.24,17.22,17.24,354300.0,12.5502,12.5574,12.5429,12.5574,354300.0
2010-06-03 15:05:00,17.24,17.24,17.22,17.24,375000.0,12.5574,12.5574,12.5429,12.5574,375000.0
2010-06-03 15:10:00,17.24,17.24,17.22,17.23,251400.0,12.5574,12.5574,12.5429,12.5502,251400.0
2010-06-03 15:15:00,17.23,17.23,17.21,17.22,269700.0,12.5502,12.5502,12.5356,12.5429,269700.0
2010-06-03 15:20:00,17.22,17.24,17.22,17.24,348300.0,12.5429,12.5574,12.5429,12.5574,348300.0
2010-06-03 15:25:00,17.24,17.26,17.23,17.26,483600.0,12.5574,12.572,12.5502,12.572,483600.0
2010-06-03 15:30:00,17.26,17.26,17.23,17.24,416700.0,12.572,12.572,12.5502,12.5574,416700.0
2010-06-03 15:35:00,17.24,17.25,17.23,17.23,1036800.0,12.5574,12.5647,12.5502,12.5502,1036800.0
2010-06-03 15:40:00,17.23,17.25,17.23,17.24,697800.0,12.5502,12.5647,12.5502,12.5574,697800.0
2010-06-03 15:45:00,17.24,17.24,17.21,17.21,638700.0,12.5574,12.5574,12.5356,12.5356,638700.0
2010-06-03 15:50:00,17.21,17.22,17.2,17.22,906600.0,12.5356,12.5429,12.5283,12.5429,906600.0
2010-06-03 15:55:00,17.22,17.26,17.21,17.24,1644900.0,12.5429,12.572,12.5356,12.5574,1644900.0
2010-06-04 09:30:00,17.14,17.23,17.11,17.16,848100.0,12.4846,12.5502,12.4628,12.4992,848100.0
2010-06-04 09:35:00,17.16,17.16,17.06,17.09,1204800.0,12.4992,12.4992,12.4263,12.4482,1204800.0
2010-06-04 09:40:00,17.09,17.1,17.04,17.06,958800.0,12.4482,12.4555,12.4118,12.4263,958800.0
2010-06-04 09:45:00,17.06,17.07,17.01,17.01,1049400.0,12.4263,12.4336,12.3899,12.3899,1049400.0
2010-06-04 09:50:00,17.01,17.03,16.97,16.99,1426200.0,12.3899,12.4045,12.3608,12.3753,1426200.0
2010-06-04 09:55:00,16.99,17.03,16.98,17.03,1170900.0,12.3753,12.4045,12.3681,12.4045,1170900.0
2010-06-04 10:00:00,17.03,17.05,17.0,17.03,875400.0,12.4045,12.4191,12.3826,12.4045,875400.0
2010-06-04 10:05:00,17.03,17.03,17.0,17.01,446400.0,12.4045,12.4045,12.3826,12.3899,446400.0
2010-06-04 10:10:00,17.0,17.02,16.99,17.01,551400.0,12.3826,12.3972,12.3753,12.3899,551400.0
2010-06-04 10:15:00,17.01,17.01,16.99,17.01,534300.0,12.3899,12.3899,12.3753,12.3899,534300.0
2010-06-04 10:20:00,17.01,17.01,16.98,17.0,1012200.0,12.3899,12.3899,12.3681,12.3826,1012200.0
2010-06-04 10:25:00,17.0,17.0,16.96,16.97,691500.0,12.3826,12.3826,12.3535,12.3608,691500.0
2010-06-04 10:30:00,16.97,16.97,16.96,16.96,449100.0,12.3608,12.3608,12.3535,12.3535,449100.0
2010-06-04 10:35:00,16.96,17.22,16.96,17.08,9464400.0,12.3535,12.5429,12.3535,12.4409,9464400.0
2010-06-04 10:40:00,17.08,17.12,17.07,17.09,2574600.0,12.4409,12.47,12.4336,12.4482,2574600.0
2010-06-04 10:45:00,17.09,17.09,17.05,17.08,1338900.0,12.4482,12.4482,12.4191,12.4409,1338900.0
2010-06-04 10:50:00,17.08,17.08,17.05,17.08,820500.0,12.4409,12.4409,12.4191,12.4409,820500.0
2010-06-04 10:55:00,17.08,17.1,17.03,17.03,955800.0,12.4409,12.4555,12.4045,12.4045,955800.0
2010-06-04 11:00:00,17.03,17.06,17.03,17.06,480000.0,12.4045,12.4263,12.4045,12.4263,480000.0
2010-06-04 11:05:00,17.06,17.08,17.06,17.08,549300.0,12.4263,12.4409,12.4263,12.4409,549300.0
2010-06-04 11:10:00,17.08,17.08,17.06,17.07,468000.0,12.4409,12.4409,12.4263,12.4336,468000.0
2010-06-04 11:15:00,17.07,17.08,17.03,17.03,592500.0,12.4336,12.4409,12.4045,12.4045,592500.0
2010-06-04 11:20:00,17.03,17.05,17.02,17.02,983400.0,12.4045,12.4191,12.3972,12.3972,983400.0
2010-06-04 11:25:00,17.02,17.05,17.01,17.03,733500.0,12.3972,12.4191,12.3899,12.4045,733500.0
2010-06-04 11:30:00,17.03,17.05,17.02,17.04,607800.0,12.4045,12.4191,12.3972,12.4118,607800.0
2010-06-04 11:35:00,17.04,17.05,17.02,17.03,847800.0,12.4118,12.4191,12.3972,12.4045,847800.0
2010-06-04 11:40:00,17.03,17.04,17.02,17.02,454800.0,12.4045,12.4118,12.3972,12.3972,454800.0
2010-06-04 11:45:00,17.02,17.04,17.02,17.02,347400.0,12.3972,12.4118,12.3972,12.3972,347400.0
2010-06-04 11:50:00,17.02,17.02,17.0,17.01,715200.0,12.3972,12.3972,12.3826,12.3899,715200.0
2010-06-04 11:55:00,17.01,17.01,16.97,16.98,731700.0,12.3899,12.3899,12.3608,12.3681,731700.0
2010-06-04 12:00:00,16.98,16.98,16.94,16.96,1204200.0,12.3681,12.3681,12.3389,12.3535,1204200.0
2010-06-04 12:05:00,16.96,16.97,16.93,16.96,995400.0,12.3535,12.3608,12.3316,12.3535,995400.0
2010-06-04 12:10:00,16.96,17.0,16.96,17.0,770100.0,12.3535,12.3826,12.3535,12.3826,770100.0
2010-06-04 12:15:00,17.0,17.0,16.96,16.97,667500.0,12.3826,12.3826,12.3535,12.3608,667500.0
2010-06-04 12:20:00,16.97,16.99,16.96,16.98,276600.0,12.3608,12.3753,12.3535,12.3681,276600.0
2010-06-04 12:25:00,16.98,17.01,16.98,16.98,312300.0,12.3681,12.3899,12.3681,12.3681,312300.0
2010-06-04 12:30:00,16.98,17.0,16.95,16.95,459000.0,12.3681,12.3826,12.3462,12.3462,459000.0
2010-06-04 12:35:00,16.95,16.97,16.95,16.96,286800.0,12.3462,12.3608,12.3462,12.3535,286800.0
2010-06-04 12:40:00,16.96,16.96,16.92,16.93,438000.0,12.3535,12.3535,12.3244,12.3316,438000.0
2010-06-04 12:45:00,16.93,16.95,16.93,16.95,242100.0,12.3316,12.3462,12.3316,12.3462,242100.0
2010-06-04 12:50:00,16.95,16.97,16.95,16.97,228600.0,12.3462,12.3608,12.3462,12.3608,228600.0
2010-06-04 12:55:00,16.97,16.97,16.95,16.96,163200.0,12.3608,12.3608,12.3462,12.3535,163200.0
2010-06-04 13:00:00,16.96,16.97,16.95,16.95,240300.0,12.3535,12.3608,12.3462,12.3462,240300.0
2010-06-04 13:05:00,16.95,16.95,16.93,16.94,333900.0,12.3462,12.3462,12.3316,12.3389,333900.0
2010-06-04 13:10:00,16.94,16.95,16.91,16.91,411000.0,12.3389,12.3462,12.3171,12.3171,411000.0
2010-06-04 13:15:00,16.91,16.91,16.88,16.91,509700.0,12.3171,12.3171,12.2952,12.3171,509700.0
2010-06-04 13:20:00,16.91,16.91,16.88,16.89,240000.0,12.3171,12.3171,12.2952,12.3025,240000.0
2010-06-04 13:25:00,16.88,16.91,16.86,16.9,879000.0,12.2952,12.3171,12.2807,12.3098,879000.0
2010-06-04 13:30:00,16.9,16.92,16.9,16.92,331200.0,12.3098,12.3244,12.3098,12.3244,331200.0
2010-06-04 13:35:00,16.92,16.93,16.9,16.92,496500.0,12.3244,12.3316,12.3098,12.3244,496500.0
2010-06-04 13:40:00,16.92,16.93,16.9,16.93,333600.0,12.3244,12.3316,12.3098,12.3316,333600.0
2010-06-04 13:45:00,16.92,16.93,16.91,16.93,233400.0,12.3244,12.3316,12.3171,12.3316,233400.0
2010-06-04 13:50:00,16.93,16.94,16.9,16.9,452100.0,12.3316,12.3389,12.3098,12.3098,452100.0
2010-06-04 13:55:00,16.91,16.92,16.9,16.92,813600.0,12.3171,12.3244,12.3098,12.3244,813600.0
2010-06-04 14:00:00,16.92,16.94,16.91,16.92,344700.0,12.3244,12.3389,12.3171,12.3244,344700.0
2010-06-04 14:05:00,16.92,16.93,16.88,16.88,665700.0,12.3244,12.3316,12.2952,12.2952,665700.0
2010-06-04 14:10:00,16.88,16.91,16.88,16.91,530400.0,12.2952,12.3171,12.2952,12.3171,530400.0
2010-06-04 14:15:00,16.91,16.92,16.91,16.91,457200.0,12.3171,12.3244,12.3171,12.3171,457200.0
2010-06-04 14:20:00,16.91,16.93,16.9,16.92,330600.0,12.3171,12.3316,12.3098,12.3244,330600.0
2010-06-04 14:25:00,16.92,16.92,16.88,16.9,708600.0,12.3244,12.3244,12.2952,12.3098,708600.0
2010-06-04 14:30:00,16.9,16.92,16.88,16.91,527700.0,12.3098,12.3244,12.2952,12.3171,527700.0
2010-06-04 14:35:00,16.91,16.91,16.88,16.88,346500.0,12.3171,12.3171,12.2952,12.2952,346500.0
2010-06-04 14:40:00,16.88,16.9,16.87,16.87,727500.0,12.2952,12.3098,12.2879,12.2879,727500.0
2010-06-04 14:45:00,16.87,16.88,16.81,16.81,1138500.0,12.2879,12.2952,12.2442,12.2442,1138500.0
2010-06-04 14:50:00,16.81,16.82,16.78,16.82,1011000.0,12.2442,12.2515,12.2224,12.2515,1011000.0
2010-06-04 14:55:00,16.82,16.83,16.8,16.81,567000.0,12.2515,12.2588,12.237,12.2442,567000.0
2010-06-04 15:00:00,16.81,16.85,16.81,16.85,769200.0,12.2442,12.2734,12.2442,12.2734,769200.0
2010-06-04 15:05:00,16.85,16.85,16.81,16.84,742800.0,12.2734,12.2734,12.2442,12.2661,742800.0
2010-06-04 15:10:00,16.84,16.85,16.83,16.84,538500.0,12.2661,12.2734,12.2588,12.2661,538500.0
2010-06-04 15:15:00,16.83,16.84,16.8,16.82,685500.0,12.2588,12.2661,12.237,12.2515,685500.0
2010-06-04 15:20:00,16.82,16.84,16.81,16.81,904200.0,12.2515,12.2661,12.2442,12.2442,904200.0
2010-06-04 15:25:00,16.81,16.81,16.78,16.8,800700.0,12.2442,12.2442,12.2224,12.237,800700.0
2010-06-04 15:30:00,16.8,16.83,16.79,16.8,1193400.0,12.237,12.2588,12.2297,12.237,1193400.0
2010-06-04 15:35:00,16.8,16.83,16.8,16.82,610200.0,12.237,12.2588,12.237,12.2515,610200.0
2010-06-04 15:40:00,16.81,16.82,16.75,16.78,1495200.0,12.2442,12.2515,12.2005,12.2224,1495200.0
2010-06-04 15:45:00,16.78,16.81,16.78,16.81,1511700.0,12.2224,12.2442,12.2224,12.2442,1511700.0
2010-06-04 15:50:00,16.81,16.82,16.74,16.76,2299200.0,12.2442,12.2515,12.1933,12.2078,2299200.0
2010-06-04 15:55:00,16.76,16.81,16.75,16.81,3773700.0,12.2078,12.2442,12.2005,12.2442,3773700.0
2010-06-07 09:30:00,16.82,16.84,16.77,16.82,1011600.0,12.2515,12.2661,12.2151,12.2515,1011600.0
2010-06-07 09:35:00,16.82,16.86,16.81,16.84,1189500.0,12.2515,12.2807,12.2442,12.2661,1189500.0
2010-06-07 09:40:00,16.84,16.87,16.83,16.86,848400.0,12.2661,12.2879,12.2588,12.2807,848400.0
2010-06-07 09:45:00,16.86,16.9,16.84,16.9,1077900.0,12.2807,12.3098,12.2661,12.3098,1077900.0
2010-06-07 09:50:00,16.9,16.94,16.88,16.93,1354200.0,12.3098,12.3389,12.2952,12.3316,1354200.0
2010-06-07 09:55:00,16.93,16.95,16.92,16.95,684600.0,12.3316,12.3462,12.3244,12.3462,684600.0
2010-06-07 10:00:00,16.95,16.97,16.94,16.97,668400.0,12.3462,12.3608,12.3389,12.3608,668400.0
2010-06-07 10:05:00,16.97,17.01,16.96,17.0,1178700.0,12.3608,12.3899,12.3535,12.3826,1178700.0
2010-06-07 10:10:00,17.0,17.02,16.99,17.02,909300.0,12.3826,12.3972,12.3753,12.3972,909300.0
2010-06-07 10:15:00,17.02,17.03,16.99,17.02,1323300.0,12.3972,12.4045,12.3753,12.3972,1323300.0
2010-06-07 10:20:00,17.02,17.03,17.01,17.03,518700.0,12.3972,12.4045,12.3899,12.4045,518700.0
2010-06-07 10:25:00,17.03,17.03,17.0,17.01,518100.0,12.4045,12.4045,12.3826,12.3899,518100.0
2010-06-07 10:30:00,17.01,17.01,16.98,17.0,1023300.0,12.3899,12.3899,12.3681,12.3826,1023300.0
2010-06-07 10:35:00,17.0,17.0,16.96,16.97,632700.0,12.3826,12.3826,12.3535,12.3608,632700.0
2010-06-07 10:40:00,16.97,17.0,16.96,16.99,806400.0,12.3608,12.3826,12.3535,12.3753,806400.0
2010-06-07 10:45:00,16.99,17.02,16.99,17.0,575700.0,12.3753,12.3972,12.3753,12.3826,575700.0
2010-06-07 10:50:00,17.0,17.01,16.99,17.01,1407600.0,12.3826,12.3899,12.3753,12.3899,1407600.0
2010-06-07 10:55:00,17.01,17.01,16.99,16.99,1281600.0,12.3899,12.3899,12.3753,12.3753,1281600.0
2010-06-07 11:00:00,16.99,17.03,16.98,17.03,837300.0,12.3753,12.4045,12.3681,12.4045,837300.0
2010-06-07 11:05:00,17.03,17.05,17.01,17.05,690600.0,12.4045,12.4191,12.3899,12.4191,690600.0
2010-06-07 11:10:00,17.05,17.05,17.0,17.0,805200.0,12.4191,12.4191,12.3826,12.3826,805200.0
2010-06-07 11:15:00,17.0,17.03,17.0,17.02,525600.0,12.3826,12.4045,12.3826,12.3972,525600.0
2010-06-07 11:20:00,17.02,17.05,17.01,17.02,478200.0,12.3972,12.4191,12.3899,12.3972,478200.0
2010-06-07 11:25:00,17.02,17.06,17.02,17.05,465000.0,12.3972,12.4263,12.3972,12.4191,465000.0
2010-06-07 11:30:00,17.05,17.07,17.05,17.06,525900.0,12.4191,12.4336,12.4191,12.4263,525900.0
2010-06-07 11:35:00,17.06,17.1,17.05,17.08,906000.0,12.4263,12.4555,12.4191,12.4409,906000.0
2010-06-07 11:40:00,17.08,17.1,17.07,17.09,689400.0,12.4409,12.4555,12.4336,12.4482,689400.0
2010-06-07 11:45:00,17.1,17.1,17.06,17.07,450000.0,12.4555,12.4555,12.4263,12.4336,450000.0
2010-06-07 11:50:00,17.07,17.08,17.07,17.07,368700.0,12.4336,12.4409,12.4336,12.4336,368700.0
2010-06-07 11:55:00,17.07,17.08,17.06,17.07,253800.0,12.4336,12.4409,12.4263,12.4336,253800.0
2010-06-07 12:00:00,17.07,17.09,17.06,17.09,336000.0,12.4336,12.4482,12.4263,12.4482,336000.0
2010-06-07 12:05:00,17.09,17.09,17.07,17.08,360000.0,12.4482,12.4482,12.4336,12.4409,360000.0
2010-06-07 12:10:00,17.08,17.09,17.07,17.07,240300.0,12.4409,12.4482,12.4336,12.4336,240300.0
2010-06-07 12:15:00,17.08,17.08,17.06,17.07,333000.0,12.4409,12.4409,12.4263,12.4336,333000.0
2010-06-07 12:20:00,17.07,17.07,17.06,17.07,309600.0,12.4336,12.4336,12.4263,12.4336,309600.0
2010-06-07 12:25:00,17.07,17.07,17.05,17.05,297000.0,12.4336,12.4336,12.4191,12.4191,297000.0
2010-06-07 12:30:00,17.06,17.07,17.05,17.06,412800.0,12.4263,12.4336,12.4191,12.4263,412800.0
2010-06-07 12:35:00,17.06,17.06,17.05,17.06,293400.0,12.4263,12.4263,12.4191,12.4263,293400.0
2010-06-07 12:40:00,17.06,17.08,17.06,17.07,271200.0,12.4263,12.4409,12.4263,12.4336,271200.0
2010-06-07 12:45:00,17.07,17.07,17.06,17.07,316200.0,12.4336,12.4336,12.4263,12.4336,316200.0
2010-06-07 12:50:00,17.07,17.1,17.07,17.1,308100.0,12.4336,12.4555,12.4336,12.4555,308100.0
2010-06-07 12:55:00,17.1,17.1,17.09,17.09,317400.0,12.4555,12.4555,12.4482,12.4482,317400.0
2010-06-07 13:00:00,17.09,17.1,17.09,17.09,241800.0,12.4482,12.4555,12.4482,12.4482,241800.0
2010-06-07 13:05:00,17.09,17.1,17.09,17.1,292800.0,12.4482,12.4555,12.4482,12.4555,292800.0
2010-06-07 13:10:00,17.1,17.1,17.09,17.1,224100.0,12.4555,12.4555,12.4482,12.4555,224100.0
2010-06-07 13:15:00,17.1,17.12,17.09,17.11,872400.0,12.4555,12.47,12.4482,12.4628,872400.0
2010-06-07 13:20:00,17.12,17.12,17.1,17.11,221100.0,12.47,12.47,12.4555,12.4628,221100.0
2010-06-07 13:25:00,17.11,17.12,17.11,17.12,325800.0,12.4628,12.47,12.4628,12.47,325800.0
2010-06-07 13:30:00,17.12,17.12,17.1,17.12,261600.0,12.47,12.47,12.4555,12.47,261600.0
2010-06-07 13:35:00,17.11,17.12,17.1,17.1,362700.0,12.4628,12.47,12.4555,12.4555,362700.0
2010-06-07 13:40:00,17.1,17.1,17.09,17.09,292200.0,12.4555,12.4555,12.4482,12.4482,292200.0
2010-06-07 13:45:00,17.09,17.1,17.06,17.07,329700.0,12.4482,12.4555,12.4263,12.4336,329700.0
2010-06-07 13:50:00,17.07,17.08,17.06,17.07,288900.0,12.4336,12.4409,12.4263,12.4336,288900.0
2010-06-07 13:55:00,17.07,17.08,17.06,17.07,300000.0,12.4336,12.4409,12.4263,12.4336,300000.0
2010-06-07 14:00:00,17.07,17.08,17.06,17.07,274200.0,12.4336,12.4409,12.4263,12.4336,274200.0
2010-06-07 14:05:00,17.07,17.08,17.06,17.07,403500.0,12.4336,12.4409,12.4263,12.4336,403500.0
2010-06-07 14:10:00,17.07,17.08,17.06,17.07,447900.0,12.4336,12.4409,12.4263,12.4336,447900.0
2010-06-07 14:15:00,17.07,17.08,17.06,17.07,428100.0,12.4336,12.4409,12.4263,12.4336,428100.0
2010-06-07 14:20:00,17.07,17.08,17.06,17.07,502500.0,12.4336,12.4409,12.4263,12.4336,502500.0
2010-06-07 14:25:00,17.07,17.09,17.07,17.09,402300.0,12.4336,12.4482,12.4336,12.4482,402300.0
2010-06-07 14:30:00,17.08,17.09,17.07,17.07,416400.0,12.4409,12.4482,12.4336,12.4336,416400.0
2010-06-07 14:35:00,17.06,17.09,17.06,17.07,440400.0,12.4263,12.4482,12.4263,12.4336,440400.0
2010-06-07 14:40:00,17.07,17.08,17.05,17.05,717000.0,12.4336,12.4409,12.4191,12.4191,717000.0
2010-06-07 14:45:00,17.05,17.06,17.02,17.05,612900.0,12.4191,12.4263,12.3972,12.4191,612900.0
2010-06-07 14:50:00,17.05,17.05,17.03,17.04,676800.0,12.4191,12.4191,12.4045,12.4118,676800.0
2010-06-07 14:55:00,17.04,17.04,17.02,17.03,793200.0,12.4118,12.4118,12.3972,12.4045,793200.0
2010-06-07 15:00:00,17.03,17.04,17.02,17.03,1379700.0,12.4045,12.4118,12.3972,12.4045,1379700.0
2010-06-07 15:05:00,17.02,17.04,17.02,17.02,1359900.0,12.3972,12.4118,12.3972,12.3972,1359900.0
2010-06-07 15:10:00,17.02,17.02,16.99,17.0,625200.0,12.3972,12.3972,12.3753,12.3826,625200.0
2010-06-07 15:15:00,17.0,17.0,16.98,16.98,944700.0,12.3826,12.3826,12.3681,12.3681,944700.0
2010-06-07 15:20:00,16.97,16.97,16.95,16.96,1054500.0,12.3608,12.3608,12.3462,12.3535,1054500.0
2010-06-07 15:25:00,16.96,16.97,16.93,16.95,1421400.0,12.3535,12.3608,12.3316,12.3462,1421400.0
2010-06-07 15:30:00,16.95,16.98,16.94,16.98,1463700.0,12.3462,12.3681,12.3389,12.3681,1463700.0
2010-06-07 15:35:00,16.98,16.99,16.98,16.98,1192500.0,12.3681,12.3753,12.3681,12.3681,1192500.0
2010-06-07 15:40:00,16.98,16.99,16.94,16.95,1679700.0,12.3681,12.3753,12.3389,12.3462,1679700.0
2010-06-07 15:45:00,16.95,16.97,16.94,16.95,1699800.0,12.3462,12.3608,12.3389,12.3462,1699800.0
2010-06-07 15:50:00,16.95,16.96,16.92,16.92,1951500.0,12.3462,12.3535,12.3244,12.3244,1951500.0
2010-06-07 15:55:00,16.92,16.94,16.9,16.91,2652900.0,12.3244,12.3389,12.3098,12.3171,2652900.0
2010-06-08 09:30:00,16.93,16.96,16.85,16.95,743100.0,12.3316,12.3535,12.2734,12.3462,743100.0
2010-06-08 09:35:00,16.95,16.95,16.84,16.88,1449300.0,12.3462,12.3462,12.2661,12.2952,1449300.0
2010-06-08 09:40:00,16.88,16.92,16.88,16.91,818700.0,12.2952,12.3244,12.2952,12.3171,818700.0
2010-06-08 09:45:00,16.91,16.93,16.89,16.92,523800.0,12.3171,12.3316,12.3025,12.3244,523800.0
2010-06-08 09:50:00,16.92,16.92,16.89,16.9,634500.0,12.3244,12.3244,12.3025,12.3098,634500.0
2010-06-08 09:55:00,16.9,16.92,16.89,16.89,664800.0,12.3098,12.3244,12.3025,12.3025,664800.0
2010-06-08 10:00:00,16.89,16.91,16.88,16.9,889200.0,12.3025,12.3171,12.2952,12.3098,889200.0
2010-06-08 10:05:00,16.9,16.91,16.89,16.91,871500.0,12.3098,12.3171,12.3025,12.3171,871500.0
2010-06-08 10:10:00,16.9,16.9,16.86,16.9,753000.0,12.3098,12.3098,12.2807,12.3098,753000.0
2010-06-08 10:15:00,16.9,16.9,16.88,16.9,537300.0,12.3098,12.3098,12.2952,12.3098,537300.0
2010-06-08 10:20:00,16.9,16.92,16.88,16.9,610200.0,12.3098,12.3244,12.2952,12.3098,610200.0
2010-06-08 10:25:00,16.9,16.94,16.89,16.94,864900.0,12.3098,12.3389,12.3025,12.3389,864900.0
2010-06-08 10:30:00,16.94,16.94,16.9,16.91,1155300.0,12.3389,12.3389,12.3098,12.3171,1155300.0
2010-06-08 10:35:00,16.92,16.92,16.9,16.91,865500.0,12.3244,12.3244,12.3098,12.3171,865500.0
2010-06-08 10:40:00,16.91,16.92,16.9,16.91,618600.0,12.3171,12.3244,12.3098,12.3171,618600.0
2010-06-08 10:45:00,16.91,16.91,16.89,16.91,528000.0,12.3171,12.3171,12.3025,12.3171,528000.0
2010-06-08 10:50:00,16.91,16.92,16.9,16.91,867600.0,12.3171,12.3244,12.3098,12.3171,867600.0
2010-06-08 10:55:00,16.91,16.93,16.91,16.92,733200.0,12.3171,12.3316,12.3171,12.3244,733200.0
2010-06-08 11:00:00,16.92,16.94,16.91,16.93,497100.0,12.3244,12.3389,12.3171,12.3316,497100.0
2010-06-08 11:05:00,16.93,16.94,16.91,16.93,637200.0,12.3316,12.3389,12.3171,12.3316,637200.0
2010-06-08 11:10:00,16.93,16.94,16.9,16.93,789300.0,12.3316,12.3389,12.3098,12.3316,789300.0
2010-06-08 11:15:00,16.93,16.95,16.92,16.95,664500.0,12.3316,12.3462,12.3244,12.3462,664500.0
2010-06-08 11:20:00,16.95,16.99,16.95,16.97,1042800.0,12.3462,12.3753,12.3462,12.3608,1042800.0
2010-06-08 11:25:00,16.97,16.99,16.94,16.94,873900.0,12.3608,12.3753,12.3389,12.3389,873900.0
2010-06-08 11:30:00,16.94,16.94,16.9,16.9,1244400.0,12.3389,12.3389,12.3098,12.3098,1244400.0
2010-06-08 11:35:00,16.9,16.91,16.87,16.9,1128900.0,12.3098,12.3171,12.2879,12.3098,1128900.0
2010-06-08 11:40:00,16.9,16.94,16.9,16.93,911100.0,12.3098,12.3389,12.3098,12.3316,911100.0
2010-06-08 11:45:00,16.93,16.94,16.92,16.93,869400.0,12.3316,12.3389,12.3244,12.3316,869400.0
2010-06-08 11:50:00,16.93,16.94,16.91,16.94,1463700.0,12.3316,12.3389,12.3171,12.3389,1463700.0
2010-06-08 11:55:00,16.94,16.95,16.93,16.93,823500.0,12.3389,12.3462,12.3316,12.3316,823500.0
2010-06-08 12:00:00,16.93,16.95,16.93,16.93,492900.0,12.3316,12.3462,12.3316,12.3316,492900.0
2010-06-08 12:05:00,16.93,16.94,16.92,16.93,410700.0,12.3316,12.3389,12.3244,12.3316,410700.0
2010-06-08 12:10:00,16.93,16.94,16.92,16.93,389100.0,12.3316,12.3389,12.3244,12.3316,389100.0
2010-06-08 12:15:00,16.93,16.93,16.92,16.93,762600.0,12.3316,12.3316,12.3244,12.3316,762600.0
2010-06-08 12:20:00,16.93,16.93,16.92,16.92,347400.0,12.3316,12.3316,12.3244,12.3244,347400.0
2010-06-08 12:25:00,16.92,16.94,16.92,16.93,349200.0,12.3244,12.3389,12.3244,12.3316,349200.0
2010-06-08 12:30:00,16.93,16.93,16.92,16.92,295500.0,12.3316,12.3316,12.3244,12.3244,295500.0
2010-06-08 12:35:00,16.92,16.92,16.91,16.92,299700.0,12.3244,12.3244,12.3171,12.3244,299700.0
2010-06-08 12:40:00,16.92,16.93,16.91,16.91,369000.0,12.3244,12.3316,12.3171,12.3171,369000.0
2010-06-08 12:45:00,16.91,16.94,16.9,16.92,459000.0,12.3171,12.3389,12.3098,12.3244,459000.0
2010-06-08 12:50:00,16.92,16.95,16.92,16.94,392400.0,12.3244,12.3462,12.3244,12.3389,392400.0
2010-06-08 12:55:00,16.95,16.95,16.94,16.94,512100.0,12.3462,12.3462,12.3389,12.3389,512100.0
2010-06-08 13:00:00,16.94,16.95,16.93,16.93,325800.0,12.3389,12.3462,12.3316,12.3316,325800.0
2010-06-08 13:05:00,16.93,16.93,16.91,16.92,320400.0,12.3316,12.3316,12.3171,12.3244,320400.0
2010-06-08 13:10:00,16.92,16.92,16.9,16.91,251100.0,12.3244,12.3244,12.3098,12.3171,251100.0
2010-06-08 13:15:00,16.91,16.92,16.9,16.92,250500.0,12.3171,12.3244,12.3098,12.3244,250500.0
2010-06-08 13:20:00,16.92,16.93,16.91,16.91,506100.0,12.3244,12.3316,12.3171,12.3171,506100.0
2010-06-08 13:25:00,16.91,16.92,16.91,16.91,310200.0,12.3171,12.3244,12.3171,12.3171,310200.0
2010-06-08 13:30:00,16.91,16.92,16.88,16.88,435600.0,12.3171,12.3244,12.2952,12.2952,435600.0
2010-06-08 13:35:00,16.88,16.9,16.87,16.89,370500.0,12.2952,12.3098,12.2879,12.3025,370500.0
2010-06-08 13:40:00,16.89,16.9,16.87,16.89,390600.0,12.3025,12.3098,12.2879,12.3025,390600.0
2010-06-08 13:45:00,16.89,16.89,16.85,16.86,441600.0,12.3025,12.3025,12.2734,12.2807,441600.0
2010-06-08 13:50:00,16.85,16.87,16.85,16.86,416100.0,12.2734,12.2879,12.2734,12.2807,416100.0
2010-06-08 13:55:00,16.86,16.89,16.85,16.89,443400.0,12.2807,12.3025,12.2734,12.3025,443400.0
2010-06-08 14:00:00,16.89,16.91,16.88,16.9,990000.0,12.3025,12.3171,12.2952,12.3098,990000.0
2010-06-08 14:05:00,16.9,16.9,16.88,16.88,343800.0,12.3098,12.3098,12.2952,12.2952,343800.0
2010-06-08 14:10:00,16.88,16.89,16.87,16.88,303600.0,12.2952,12.3025,12.2879,12.2952,303600.0
2010-06-08 14:15:00,16.88,16.89,16.87,16.89,560100.0,12.2952,12.3025,12.2879,12.3025,560100.0
2010-06-08 14:20:00,16.89,16.92,16.88,16.92,524400.0,12.3025,12.3244,12.2952,12.3244,524400.0
2010-06-08 14:25:00,16.92,16.93,16.9,16.91,1031100.0,12.3244,12.3316,12.3098,12.3171,1031100.0
2010-06-08 14:30:00,16.91,16.93,16.9,16.92,500700.0,12.3171,12.3316,12.3098,12.3244,500700.0
2010-06-08 14:35:00,16.92,16.93,16.89,16.89,452700.0,12.3244,12.3316,12.3025,12.3025,452700.0
2010-06-08 14:40:00,16.89,16.91,16.89,16.9,433800.0,12.3025,12.3171,12.3025,12.3098,433800.0
2010-06-08 14:45:00,16.9,16.91,16.88,16.9,387900.0,12.3098,12.3171,12.2952,12.3098,387900.0
2010-06-08 14:50:00,16.9,16.9,16.87,16.87,1037700.0,12.3098,12.3098,12.2879,12.2879,1037700.0
2010-06-08 14:55:00,16.87,16.9,16.87,16.88,432300.0,12.2879,12.3098,12.2879,12.2952,432300.0
2010-06-08 15:00:00,16.88,16.89,16.87,16.89,371400.0,12.2952,12.3025,12.2879,12.3025,371400.0
2010-06-08 15:05:00,16.89,16.89,16.87,16.88,620700.0,12.3025,12.3025,12.2879,12.2952,620700.0
2010-06-08 15:10:00,16.88,16.89,16.86,16.87,675000.0,12.2952,12.3025,12.2807,12.2879,675000.0
2010-06-08 15:15:00,16.87,16.87,16.85,16.86,769500.0,12.2879,12.2879,12.2734,12.2807,769500.0
2010-06-08 15:20:00,16.86,16.87,16.86,16.87,1223100.0,12.2807,12.2879,12.2807,12.2879,1223100.0
2010-06-08 15:25:00,16.87,16.89,16.86,16.89,1304700.0,12.2879,12.3025,12.2807,12.3025,1304700.0
2010-06-08 15:30:00,16.89,16.94,16.89,16.93,1719900.0,12.3025,12.3389,12.3025,12.3316,1719900.0
2010-06-08 15:35:00,16.93,16.96,16.92,16.96,987000.0,12.3316,12.3535,12.3244,12.3535,987000.0
2010-06-08 15:40:00,16.96,16.97,16.94,16.96,976500.0,12.3535,12.3608,12.3389,12.3535,976500.0
2010-06-08 15:45:00,16.97,16.97,16.95,16.96,1251600.0,12.3608,12.3608,12.3462,12.3535,1251600.0
2010-06-08 15:50:00,16.96,16.98,16.94,16.94,2029500.0,12.3535,12.3681,12.3389,12.3389,2029500.0
2010-06-08 15:55:00,16.95,16.95,16.9,16.91,4820100.0,12.3462,12.3462,12.3098,12.3171,4820100.0
2010-06-09 09:30:00,16.99,17.03,16.94,16.95,1165800.0,12.3753,12.4045,12.3389,12.3462,1165800.0
2010-06-09 09:35:00,16.95,16.95,16.86,16.93,1289700.0,12.3462,12.3462,12.2807,12.3316,1289700.0
2010-06-09 09:40:00,16.93,16.94,16.91,16.94,1160700.0,12.3316,12.3389,12.3171,12.3389,1160700.0
2010-06-09 09:45:00,16.94,16.96,16.92,16.96,1264500.0,12.3389,12.3535,12.3244,12.3535,1264500.0
2010-06-09 09:50:00,16.95,16.96,16.93,16.95,482700.0,12.3462,12.3535,12.3316,12.3462,482700.0
2010-06-09 09:55:00,16.95,16.97,16.94,16.96,1087800.0,12.3462,12.3608,12.3389,12.3535,1087800.0
2010-06-09 10:00:00,16.96,17.0,16.95,16.99,1651500.0,12.3535,12.3826,12.3462,12.3753,1651500.0
2010-06-09 10:05:00,16.99,17.0,16.98,17.0,1939200.0,12.3753,12.3826,12.3681,12.3826,1939200.0
2010-06-09 10:10:00,16.99,17.02,16.99,17.01,790500.0,12.3753,12.3972,12.3753,12.3899,790500.0
2010-06-09 10:15:00,17.01,17.02,17.0,17.01,1576500.0,12.3899,12.3972,12.3826,12.3899,1576500.0
2010-06-09 10:20:00,17.01,17.02,17.0,17.01,1509600.0,12.3899,12.3972,12.3826,12.3899,1509600.0
2010-06-09 10:25:00,17.01,17.02,17.0,17.01,623100.0,12.3899,12.3972,12.3826,12.3899,623100.0
2010-06-09 10:30:00,17.02,17.02,17.01,17.01,1053300.0,12.3972,12.3972,12.3899,12.3899,1053300.0
2010-06-09 10:35:00,17.01,17.02,16.98,16.99,1584600.0,12.3899,12.3972,12.3681,12.3753,1584600.0
2010-06-09 10:40:00,16.99,17.01,16.99,17.0,847800.0,12.3753,12.3899,12.3753,12.3826,847800.0
2010-06-09 10:45:00,17.0,17.02,17.0,17.02,687000.0,12.3826,12.3972,12.3826,12.3972,687000.0
2010-06-09 10:50:00,17.02,17.03,17.01,17.03,802800.0,12.3972,12.4045,12.3899,12.4045,802800.0
2010-06-09 10:55:00,17.03,17.07,17.03,17.06,521700.0,12.4045,12.4336,12.4045,12.4263,521700.0
2010-06-09 11:00:00,17.06,17.09,17.06,17.08,721800.0,12.4263,12.4482,12.4263,12.4409,721800.0
2010-06-09 11:05:00,17.08,17.1,17.06,17.06,637800.0,12.4409,12.4555,12.4263,12.4263,637800.0
2010-06-09 11:10:00,17.06,17.07,17.04,17.04,356700.0,12.4263,12.4336,12.4118,12.4118,356700.0
2010-06-09 11:15:00,17.04,17.07,17.04,17.06,633000.0,12.4118,12.4336,12.4118,12.4263,633000.0
2010-06-09 11:20:00,17.06,17.09,17.06,17.07,366300.0,12.4263,12.4482,12.4263,12.4336,366300.0
2010-06-09 11:25:00,17.07,17.1,17.07,17.09,759000.0,12.4336,12.4555,12.4336,12.4482,759000.0
2010-06-09 11:30:00,17.09,17.1,17.08,17.09,311100.0,12.4482,12.4555,12.4409,12.4482,311100.0
2010-06-09 11:35:00,17.09,17.1,17.09,17.09,346200.0,12.4482,12.4555,12.4482,12.4482,346200.0
2010-06-09 11:40:00,17.09,17.11,17.09,17.09,319200.0,12.4482,12.4628,12.4482,12.4482,319200.0
2010-06-09 11:45:00,17.09,17.11,17.09,17.11,671100.0,12.4482,12.4628,12.4482,12.4628,671100.0
2010-06-09 11:50:00,17.11,17.12,17.09,17.1,278700.0,12.4628,12.47,12.4482,12.4555,278700.0
2010-06-09 11:55:00,17.09,17.1,17.09,17.09,220800.0,12.4482,12.4555,12.4482,12.4482,220800.0
2010-06-09 12:00:00,17.09,17.11,17.09,17.1,212700.0,12.4482,12.4628,12.4482,12.4555,212700.0
2010-06-09 12:05:00,17.1,17.12,17.1,17.12,394500.0,12.4555,12.47,12.4555,12.47,394500.0
2010-06-09 12:10:00,17.11,17.12,17.09,17.1,229200.0,12.4628,12.47,12.4482,12.4555,229200.0
2010-06-09 12:15:00,17.1,17.11,17.1,17.11,125100.0,12.4555,12.4628,12.4555,12.4628,125100.0
2010-06-09 12:20:00,17.11,17.12,17.1,17.11,220200.0,12.4628,12.47,12.4555,12.4628,220200.0
2010-06-09 12:25:00,17.11,17.11,17.09,17.09,324600.0,12.4628,12.4628,12.4482,12.4482,324600.0
2010-06-09 12:30:00,17.09,17.1,17.09,17.09,158700.0,12.4482,12.4555,12.4482,12.4482,158700.0
2010-06-09 12:35:00,17.09,17.09,17.07,17.09,218400.0,12.4482,12.4482,12.4336,12.4482,218400.0
2010-06-09 12:40:00,17.09,17.1,17.08,17.09,192300.0,12.4482,12.4555,12.4409,12.4482,192300.0
2010-06-09 12:45:00,17.08,17.1,17.08,17.09,150300.0,12.4409,12.4555,12.4409,12.4482,150300.0
2010-06-09 12:50:00,17.1,17.1,17.09,17.1,176400.0,12.4555,12.4555,12.4482,12.4555,176400.0
2010-06-09 12:55:00,17.1,17.1,17.08,17.09,246600.0,12.4555,12.4555,12.4409,12.4482,246600.0
2010-06-09 13:00:00,17.08,17.09,17.07,17.07,187800.0,12.4409,12.4482,12.4336,12.4336,187800.0
2010-06-09 13:05:00,17.08,17.09,17.07,17.08,229500.0,12.4409,12.4482,12.4336,12.4409,229500.0
2010-06-09 13:10:00,17.08,17.09,17.08,17.09,187500.0,12.4409,12.4482,12.4409,12.4482,187500.0
2010-06-09 13:15:00,17.09,17.1,17.08,17.1,323700.0,12.4482,12.4555,12.4409,12.4555,323700.0
2010-06-09 13:20:00,17.1,17.1,17.09,17.1,141000.0,12.4555,12.4555,12.4482,12.4555,141000.0
2010-06-09 13:25:00,17.1,17.11,17.09,17.09,196500.0,12.4555,12.4628,12.4482,12.4482,196500.0
2010-06-09 13:30:00,17.09,17.11,17.07,17.07,228900.0,12.4482,12.4628,12.4336,12.4336,228900.0
2010-06-09 13:35:00,17.07,17.09,17.06,17.06,217200.0,12.4336,12.4482,12.4263,12.4263,217200.0
2010-06-09 13:40:00,17.06,17.09,17.06,17.09,227400.0,12.4263,12.4482,12.4263,12.4482,227400.0
2010-06-09 13:45:00,17.09,17.09,17.07,17.08,221700.0,12.4482,12.4482,12.4336,12.4409,221700.0
2010-06-09 13:50:00,17.08,17.09,17.08,17.09,169500.0,12.4409,12.4482,12.4409,12.4482,169500.0
2010-06-09 13:55:00,17.08,17.09,17.06,17.08,309900.0,12.4409,12.4482,12.4263,12.4409,309900.0
2010-06-09 14:00:00,17.08,17.08,17.04,17.05,395100.0,12.4409,12.4409,12.4118,12.4191,395100.0
2010-06-09 14:05:00,17.05,17.06,17.02,17.04,384600.0,12.4191,12.4263,12.3972,12.4118,384600.0
2010-06-09 14:10:00,17.04,17.06,17.03,17.06,363900.0,12.4118,12.4263,12.4045,12.4263,363900.0
2010-06-09 14:15:00,17.06,17.07,17.05,17.06,296400.0,12.4263,12.4336,12.4191,12.4263,296400.0
2010-06-09 14:20:00,17.06,17.06,17.03,17.05,363000.0,12.4263,12.4263,12.4045,12.4191,363000.0
2010-06-09 14:25:00,17.04,17.07,17.04,17.06,267900.0,12.4118,12.4336,12.4118,12.4263,267900.0
2010-06-09 14:30:00,17.06,17.07,17.05,17.05,309600.0,12.4263,12.4336,12.4191,12.4191,309600.0
2010-06-09 14:35:00,17.05,17.07,17.05,17.07,311400.0,12.4191,12.4336,12.4191,12.4336,311400.0
2010-06-09 14:40:00,17.07,17.07,17.04,17.04,249600.0,12.4336,12.4336,12.4118,12.4118,249600.0
2010-06-09 14:45:00,17.04,17.05,17.01,17.03,455700.0,12.4118,12.4191,12.3899,12.4045,455700.0
2010-06-09 14:50:00,17.03,17.03,17.01,17.01,260100.0,12.4045,12.4045,12.3899,12.3899,260100.0
2010-06-09 14:55:00,17.01,17.02,17.0,17.0,621600.0,12.3899,12.3972,12.3826,12.3826,621600.0
2010-06-09 15:00:00,17.0,17.03,17.0,17.02,634800.0,12.3826,12.4045,12.3826,12.3972,634800.0
2010-06-09 15:05:00,17.02,17.03,17.01,17.02,403800.0,12.3972,12.4045,12.3899,12.3972,403800.0
2010-06-09 15:10:00,17.01,17.01,16.99,17.01,719100.0,12.3899,12.3899,12.3753,12.3899,719100.0
2010-06-09 15:15:00,17.01,17.02,16.98,16.99,787500.0,12.3899,12.3972,12.3681,12.3753,787500.0
2010-06-09 15:20:00,16.99,17.01,16.97,17.01,817800.0,12.3753,12.3899,12.3608,12.3899,817800.0
2010-06-09 15:25:00,17.01,17.02,17.01,17.02,725100.0,12.3899,12.3972,12.3899,12.3972,725100.0
2010-06-09 15:30:00,17.02,17.03,17.0,17.0,821100.0,12.3972,12.4045,12.3826,12.3826,821100.0
2010-06-09 15:35:00,17.0,17.01,16.96,16.98,1075200.0,12.3826,12.3899,12.3535,12.3681,1075200.0
2010-06-09 15:40:00,16.98,17.0,16.97,16.98,834900.0,12.3681,12.3826,12.3608,12.3681,834900.0
2010-06-09 15:45:00,16.98,16.99,16.96,16.99,1229700.0,12.3681,12.3753,12.3535,12.3753,1229700.0
2010-06-09 15:50:00,16.99,16.99,16.95,16.98,1255200.0,12.3753,12.3753,12.3462,12.3681,1255200.0
2010-06-09 15:55:00,16.98,17.02,16.97,17.0,1838400.0,12.3681,12.3972,12.3608,12.3826,1838400.0
2010-06-10 09:30:00,17.07,17.16,17.06,17.16,1000200.0,12.4336,12.4992,12.4263,12.4992,1000200.0
2010-06-10 09:35:00,17.15,17.17,17.02,17.04,1816800.0,12.4919,12.5065,12.3972,12.4118,1816800.0
2010-06-10 09:40:00,17.05,17.1,17.04,17.1,505200.0,12.4191,12.4555,12.4118,12.4555,505200.0
2010-06-10 09:45:00,17.1,17.13,17.1,17.12,485100.0,12.4555,12.4773,12.4555,12.47,485100.0
2010-06-10 09:50:00,17.12,17.17,17.12,17.17,853200.0,12.47,12.5065,12.47,12.5065,853200.0
2010-06-10 09:55:00,17.17,17.2,17.17,17.2,712200.0,12.5065,12.5283,12.5065,12.5283,712200.0
2010-06-10 10:00:00,17.2,17.23,17.18,17.19,762000.0,12.5283,12.5502,12.5137,12.521,762000.0
2010-06-10 10:05:00,17.19,17.19,17.14,17.15,624600.0,12.521,12.521,12.4846,12.4919,624600.0
2010-06-10 10:10:00,17.15,17.16,17.13,17.15,588300.0,12.4919,12.4992,12.4773,12.4919,588300.0
2010-06-10 10:15:00,17.15,17.16,17.12,17.13,660000.0,12.4919,12.4992,12.47,12.4773,660000.0
2010-06-10 10:20:00,17.12,17.12,17.08,17.09,757500.0,12.47,12.47,12.4409,12.4482,757500.0
2010-06-10 10:25:00,17.09,17.11,17.06,17.11,624600.0,12.4482,12.4628,12.4263,12.4628,624600.0
2010-06-10 10:30:00,17.11,17.14,17.09,17.14,423900.0,12.4628,12.4846,12.4482,12.4846,423900.0
2010-06-10 10:35:00,17.14,17.14,17.12,17.12,386400.0,12.4846,12.4846,12.47,12.47,386400.0
2010-06-10 10:40:00,17.12,17.15,17.12,17.14,413400.0,12.47,12.4919,12.47,12.4846,413400.0
2010-06-10 10:45:00,17.14,17.14,17.14,17.14,660600.0,12.4846,12.4846,12.4846,12.4846,660600.0
2010-06-10 10:50:00,17.14,17.14,17.12,17.14,417900.0,12.4846,12.4846,12.47,12.4846,417900.0
2010-06-10 10:55:00,17.13,17.15,17.13,17.14,351600.0,12.4773,12.4919,12.4773,12.4846,351600.0
2010-06-10 11:00:00,17.14,17.17,17.14,17.16,473400.0,12.4846,12.5065,12.4846,12.4992,473400.0
2010-06-10 11:05:00,17.17,17.18,17.15,17.15,355200.0,12.5065,12.5137,12.4919,12.4919,355200.0
2010-06-10 11:10:00,17.15,17.17,17.15,17.16,339900.0,12.4919,12.5065,12.4919,12.4992,339900.0
2010-06-10 11:15:00,17.16,17.16,17.15,17.15,307500.0,12.4992,12.4992,12.4919,12.4919,307500.0
2010-06-10 11:20:00,17.15,17.16,17.14,17.15,362100.0,12.4919,12.4992,12.4846,12.4919,362100.0
2010-06-10 11:25:00,17.16,17.17,17.15,17.16,223800.0,12.4992,12.5065,12.4919,12.4992,223800.0
2010-06-10 11:30:00,17.16,17.18,17.16,17.17,615900.0,12.4992,12.5137,12.4992,12.5065,615900.0
2010-06-10 11:35:00,17.17,17.17,17.13,17.15,558600.0,12.5065,12.5065,12.4773,12.4919,558600.0
2010-06-10 11:40:00,17.14,17.15,17.13,17.14,332700.0,12.4846,12.4919,12.4773,12.4846,332700.0
2010-06-10 11:45:00,17.13,17.14,17.13,17.13,382500.0,12.4773,12.4846,12.4773,12.4773,382500.0
2010-06-10 11:50:00,17.13,17.14,17.12,17.13,391500.0,12.4773,12.4846,12.47,12.4773,391500.0
2010-06-10 11:55:00,17.13,17.13,17.11,17.12,205500.0,12.4773,12.4773,12.4628,12.47,205500.0
2010-06-10 12:00:00,17.12,17.13,17.1,17.11,343200.0,12.47,12.4773,12.4555,12.4628,343200.0
2010-06-10 12:05:00,17.1,17.12,17.09,17.09,384000.0,12.4555,12.47,12.4482,12.4482,384000.0
2010-06-10 12:10:00,17.09,17.11,17.09,17.09,223500.0,12.4482,12.4628,12.4482,12.4482,223500.0
2010-06-10 12:15:00,17.09,17.1,17.08,17.08,318600.0,12.4482,12.4555,12.4409,12.4409,318600.0
2010-06-10 12:20:00,17.09,17.1,17.08,17.1,466800.0,12.4482,12.4555,12.4409,12.4555,466800.0
2010-06-10 12:25:00,17.1,17.11,17.08,17.08,328200.0,12.4555,12.4628,12.4409,12.4409,328200.0
2010-06-10 12:30:00,17.08,17.1,17.08,17.08,258900.0,12.4409,12.4555,12.4409,12.4409,258900.0
2010-06-10 12:35:00,17.08,17.09,17.06,17.07,322200.0,12.4409,12.4482,12.4263,12.4336,322200.0
2010-06-10 12:40:00,17.07,17.07,17.04,17.04,381300.0,12.4336,12.4336,12.4118,12.4118,381300.0
2010-06-10 12:45:00,17.04,17.05,17.02,17.03,525300.0,12.4118,12.4191,12.3972,12.4045,525300.0
2010-06-10 12:50:00,17.03,17.05,17.03,17.04,360300.0,12.4045,12.4191,12.4045,12.4118,360300.0
2010-06-10 12:55:00,17.04,17.06,17.03,17.05,271200.0,12.4118,12.4263,12.4045,12.4191,271200.0
2010-06-10 13:00:00,17.05,17.05,17.04,17.04,270000.0,12.4191,12.4191,12.4118,12.4118,270000.0
2010-06-10 13:05:00,17.04,17.07,17.04,17.06,369000.0,12.4118,12.4336,12.4118,12.4263,369000.0
2010-06-10 13:10:00,17.06,17.09,17.06,17.09,336300.0,12.4263,12.4482,12.4263,12.4482,336300.0
2010-06-10 13:15:00,17.09,17.09,17.07,17.08,402000.0,12.4482,12.4482,12.4336,12.4409,402000.0
2010-06-10 13:20:00,17.08,17.08,17.06,17.07,226200.0,12.4409,12.4409,12.4263,12.4336,226200.0
2010-06-10 13:25:00,17.07,17.11,17.07,17.09,305700.0,12.4336,12.4628,12.4336,12.4482,305700.0
2010-06-10 13:30:00,17.09,17.11,17.08,17.1,242100.0,12.4482,12.4628,12.4409,12.4555,242100.0
2010-06-10 13:35:00,17.1,17.11,17.1,17.1,285900.0,12.4555,12.4628,12.4555,12.4555,285900.0
2010-06-10 13:40:00,17.1,17.1,17.09,17.1,157800.0,12.4555,12.4555,12.4482,12.4555,157800.0
2010-06-10 13:45:00,17.1,17.13,17.1,17.13,241800.0,12.4555,12.4773,12.4555,12.4773,241800.0
2010-06-10 13:50:00,17.13,17.13,17.11,17.11,322200.0,12.4773,12.4773,12.4628,12.4628,322200.0
2010-06-10 13:55:00,17.11,17.13,17.1,17.12,240300.0,12.4628,12.4773,12.4555,12.47,240300.0
2010-06-10 14:00:00,17.12,17.12,17.11,17.12,278100.0,12.47,12.47,12.4628,12.47,278100.0
2010-06-10 14:05:00,17.12,17.12,17.11,17.11,715800.0,12.47,12.47,12.4628,12.4628,715800.0
2010-06-10 14:10:00,17.11,17.11,17.1,17.1,375600.0,12.4628,12.4628,12.4555,12.4555,375600.0
2010-06-10 14:15:00,17.1,17.11,17.09,17.1,727500.0,12.4555,12.4628,12.4482,12.4555,727500.0
2010-06-10 14:20:00,17.1,17.12,17.1,17.11,372900.0,12.4555,12.47,12.4555,12.4628,372900.0
2010-06-10 14:25:00,17.11,17.12,17.11,17.11,169800.0,12.4628,12.47,12.4628,12.4628,169800.0
2010-06-10 14:30:00,17.11,17.12,17.11,17.11,485700.0,12.4628,12.47,12.4628,12.4628,485700.0
2010-06-10 14:35:00,17.11,17.12,17.11,17.11,524100.0,12.4628,12.47,12.4628,12.4628,524100.0
2010-06-10 14:40:00,17.11,17.12,17.11,17.11,785100.0,12.4628,12.47,12.4628,12.4628,785100.0
2010-06-10 14:45:00,17.12,17.12,17.1,17.11,919500.0,12.47,12.47,12.4555,12.4628,919500.0
2010-06-10 14:50:00,17.12,17.12,17.1,17.11,265500.0,12.47,12.47,12.4555,12.4628,265500.0
2010-06-10 14:55:00,17.11,17.11,17.06,17.06,1114200.0,12.4628,12.4628,12.4263,12.4263,1114200.0
2010-06-10 15:00:00,17.06,17.08,17.05,17.06,756600.0,12.4263,12.4409,12.4191,12.4263,756600.0
2010-06-10 15:05:00,17.06,17.09,17.05,17.08,588900.0,12.4263,12.4482,12.4191,12.4409,588900.0
2010-06-10 15:10:00,17.08,17.08,17.06,17.07,592500.0,12.4409,12.4409,12.4263,12.4336,592500.0
2010-06-10 15:15:00,17.06,17.07,17.05,17.07,1434000.0,12.4263,12.4336,12.4191,12.4336,1434000.0
2010-06-10 15:20:00,17.07,17.11,17.05,17.08,931800.0,12.4336,12.4628,12.4191,12.4409,931800.0
2010-06-10 15:25:00,17.09,17.09,17.07,17.08,561300.0,12.4482,12.4482,12.4336,12.4409,561300.0
2010-06-10 15:30:00,17.08,17.08,17.06,17.07,976800.0,12.4409,12.4409,12.4263,12.4336,976800.0
2010-06-10 15:35:00,17.07,17.08,17.05,17.06,730800.0,12.4336,12.4409,12.4191,12.4263,730800.0
2010-06-10 15:40:00,17.06,17.07,17.05,17.07,1274400.0,12.4263,12.4336,12.4191,12.4336,1274400.0
2010-06-10 15:45:00,17.07,17.07,17.04,17.04,1402200.0,12.4336,12.4336,12.4118,12.4118,1402200.0
2010-06-10 15:50:00,17.04,17.07,17.04,17.06,2178600.0,12.4118,12.4336,12.4118,12.4263,2178600.0
2010-06-10 15:55:00,17.06,17.08,17.05,17.06,2536200.0,12.4263,12.4409,12.4191,12.4263,2536200.0
2010-06-11 09:30:00,16.99,17.0,16.96,16.98,847800.0,12.3753,12.3826,12.3535,12.3681,847800.0
2010-06-11 09:35:00,16.98,16.99,16.97,16.98,557100.0,12.3681,12.3753,12.3608,12.3681,557100.0
2010-06-11 09:40:00,16.98,17.03,16.98,17.03,529500.0,12.3681,12.4045,12.3681,12.4045,529500.0
2010-06-11 09:45:00,17.03,17.03,17.02,17.03,608400.0,12.4045,12.4045,12.3972,12.4045,608400.0
2010-06-11 09:50:00,17.03,17.04,17.03,17.03,713700.0,12.4045,12.4118,12.4045,12.4045,713700.0
2010-06-11 09:55:00,17.03,17.07,17.03,17.03,924600.0,12.4045,12.4336,12.4045,12.4045,924600.0
2010-06-11 10:00:00,17.03,17.06,17.03,17.05,481500.0,12.4045,12.4263,12.4045,12.4191,481500.0
2010-06-11 10:05:00,17.05,17.09,17.04,17.08,704100.0,12.4191,12.4482,12.4118,12.4409,704100.0
2010-06-11 10:10:00,17.08,17.09,17.06,17.07,709200.0,12.4409,12.4482,12.4263,12.4336,709200.0
2010-06-11 10:15:00,17.07,17.08,17.07,17.07,348300.0,12.4336,12.4409,12.4336,12.4336,348300.0
2010-06-11 10:20:00,17.07,17.07,17.05,17.05,314700.0,12.4336,12.4336,12.4191,12.4191,314700.0
2010-06-11 10:25:00,17.05,17.05,17.04,17.04,284700.0,12.4191,12.4191,12.4118,12.4118,284700.0
2010-06-11 10:30:00,17.04,17.05,17.03,17.04,417000.0,12.4118,12.4191,12.4045,12.4118,417000.0
2010-06-11 10:35:00,17.04,17.05,17.02,17.03,489300.0,12.4118,12.4191,12.3972,12.4045,489300.0
2010-06-11 10:40:00,17.03,17.03,17.0,17.0,576600.0,12.4045,12.4045,12.3826,12.3826,576600.0
2010-06-11 10:45:00,17.0,17.01,17.0,17.01,346800.0,12.3826,12.3899,12.3826,12.3899,346800.0
2010-06-11 10:50:00,17.01,17.02,17.0,17.01,384300.0,12.3899,12.3972,12.3826,12.3899,384300.0
2010-06-11 10:55:00,17.01,17.03,17.01,17.02,276000.0,12.3899,12.4045,12.3899,12.3972,276000.0
2010-06-11 11:00:00,17.03,17.04,17.01,17.04,297300.0,12.4045,12.4118,12.3899,12.4118,297300.0
2010-06-11 11:05:00,17.04,17.04,17.01,17.02,507000.0,12.4118,12.4118,12.3899,12.3972,507000.0
2010-06-11 11:10:00,17.02,17.02,17.0,17.0,628200.0,12.3972,12.3972,12.3826,12.3826,628200.0
2010-06-11 11:15:00,17.0,17.02,16.98,17.02,480900.0,12.3826,12.3972,12.3681,12.3972,480900.0
2010-06-11 11:20:00,17.02,17.02,17.0,17.02,312600.0,12.3972,12.3972,12.3826,12.3972,312600.0
2010-06-11 11:25:00,17.02,17.02,17.0,17.0,395400.0,12.3972,12.3972,12.3826,12.3826,395400.0
2010-06-11 11:30:00,17.0,17.02,17.0,17.01,387000.0,12.3826,12.3972,12.3826,12.3899,387000.0
2010-06-11 11:35:00,17.01,17.01,16.99,16.99,245100.0,12.3899,12.3899,12.3753,12.3753,245100.0
2010-06-11 11:40:00,16.99,17.0,16.98,17.0,233700.0,12.3753,12.3826,12.3681,12.3826,233700.0
2010-06-11 11:45:00,16.99,17.0,16.99,16.99,196200.0,12.3753,12.3826,12.3753,12.3753,196200.0
2010-06-11 11:50:00,17.0,17.01,17.0,17.0,386100.0,12.3826,12.3899,12.3826,12.3826,386100.0
2010-06-11 11:55:00,17.0,17.01,16.99,17.0,350700.0,12.3826,12.3899,12.3753,12.3826,350700.0
2010-06-11 12:00:00,17.0,17.0,16.99,16.99,980400.0,12.3826,12.3826,12.3753,12.3753,980400.0
2010-06-11 12:05:00,16.99,17.0,16.99,17.0,351900.0,12.3753,12.3826,12.3753,12.3826,351900.0
2010-06-11 12:10:00,17.0,17.0,16.99,16.99,237900.0,12.3826,12.3826,12.3753,12.3753,237900.0
2010-06-11 12:15:00,17.0,17.0,16.99,17.0,213600.0,12.3826,12.3826,12.3753,12.3826,213600.0
2010-06-11 12:20:00,17.0,17.0,16.99,16.99,219300.0,12.3826,12.3826,12.3753,12.3753,219300.0
2010-06-11 12:25:00,16.99,16.99,16.97,16.97,379200.0,12.3753,12.3753,12.3608,12.3608,379200.0
2010-06-11 12:30:00,16.97,16.97,16.95,16.96,323400.0,12.3608,12.3608,12.3462,12.3535,323400.0
2010-06-11 12:35:00,16.96,16.97,16.95,16.96,198000.0,12.3535,12.3608,12.3462,12.3535,198000.0
2010-06-11 12:40:00,16.96,16.96,16.95,16.95,310500.0,12.3535,12.3535,12.3462,12.3462,310500.0
2010-06-11 12:45:00,16.95,16.96,16.94,16.96,376200.0,12.3462,12.3535,12.3389,12.3535,376200.0
2010-06-11 12:50:00,16.96,16.96,16.95,16.95,247500.0,12.3535,12.3535,12.3462,12.3462,247500.0
2010-06-11 12:55:00,16.95,16.95,16.94,16.94,298800.0,12.3462,12.3462,12.3389,12.3389,298800.0
2010-06-11 13:00:00,16.94,16.96,16.94,16.95,187800.0,12.3389,12.3535,12.3389,12.3462,187800.0
2010-06-11 13:05:00,16.95,16.97,16.95,16.96,330600.0,12.3462,12.3608,12.3462,12.3535,330600.0
2010-06-11 13:10:00,16.96,16.96,16.95,16.96,239100.0,12.3535,12.3535,12.3462,12.3535,239100.0
2010-06-11 13:15:00,16.96,16.96,16.95,16.95,273900.0,12.3535,12.3535,12.3462,12.3462,273900.0
2010-06-11 13:20:00,16.95,16.96,16.95,16.95,206700.0,12.3462,12.3535,12.3462,12.3462,206700.0
2010-06-11 13:25:00,16.95,16.96,16.94,16.95,337200.0,12.3462,12.3535,12.3389,12.3462,337200.0
2010-06-11 13:30:00,16.95,16.96,16.93,16.94,323100.0,12.3462,12.3535,12.3316,12.3389,323100.0
2010-06-11 13:35:00,16.93,16.95,16.93,16.94,422400.0,12.3316,12.3462,12.3316,12.3389,422400.0
2010-06-11 13:40:00,16.94,16.95,16.93,16.94,208800.0,12.3389,12.3462,12.3316,12.3389,208800.0
2010-06-11 13:45:00,16.94,16.94,16.92,16.92,298500.0,12.3389,12.3389,12.3244,12.3244,298500.0
2010-06-11 13:50:00,16.92,16.92,16.91,16.91,365400.0,12.3244,12.3244,12.3171,12.3171,365400.0
2010-06-11 13:55:00,16.91,16.92,16.91,16.91,550800.0,12.3171,12.3244,12.3171,12.3171,550800.0
2010-06-11 14:00:00,16.91,16.92,16.91,16.92,605400.0,12.3171,12.3244,12.3171,12.3244,605400.0
2010-06-11 14:05:00,16.92,16.93,16.91,16.93,315000.0,12.3244,12.3316,12.3171,12.3316,315000.0
2010-06-11 14:10:00,16.93,16.93,16.91,16.91,359700.0,12.3316,12.3316,12.3171,12.3171,359700.0
2010-06-11 14:15:00,16.91,16.91,16.88,16.89,559500.0,12.3171,12.3171,12.2952,12.3025,559500.0
2010-06-11 14:20:00,16.89,16.89,16.88,16.89,480600.0,12.3025,12.3025,12.2952,12.3025,480600.0
2010-06-11 14:25:00,16.89,16.89,16.88,16.89,376500.0,12.3025,12.3025,12.2952,12.3025,376500.0
2010-06-11 14:30:00,16.89,16.89,16.88,16.89,470400.0,12.3025,12.3025,12.2952,12.3025,470400.0
2010-06-11 14:35:00,16.89,16.89,16.87,16.87,519000.0,12.3025,12.3025,12.2879,12.2879,519000.0
2010-06-11 14:40:00,16.88,16.88,16.87,16.88,252000.0,12.2952,12.2952,12.2879,12.2952,252000.0
2010-06-11 14:45:00,16.88,16.92,16.88,16.91,459300.0,12.2952,12.3244,12.2952,12.3171,459300.0
2010-06-11 14:50:00,16.91,16.91,16.88,16.88,482400.0,12.3171,12.3171,12.2952,12.2952,482400.0
2010-06-11 14:55:00,16.88,16.88,16.85,16.85,693300.0,12.2952,12.2952,12.2734,12.2734,693300.0
2010-06-11 15:00:00,16.85,16.89,16.85,16.88,823800.0,12.2734,12.3025,12.2734,12.2952,823800.0
2010-06-11 15:05:00,16.88,16.88,16.86,16.87,460200.0,12.2952,12.2952,12.2807,12.2879,460200.0
2010-06-11 15:10:00,16.87,16.88,16.86,16.88,476400.0,12.2879,12.2952,12.2807,12.2952,476400.0
2010-06-11 15:15:00,16.88,16.9,16.88,16.88,474600.0,12.2952,12.3098,12.2952,12.2952,474600.0
2010-06-11 15:20:00,16.88,16.9,16.88,16.89,484800.0,12.2952,12.3098,12.2952,12.3025,484800.0
2010-06-11 15:25:00,16.89,16.9,16.88,16.88,1001400.0,12.3025,12.3098,12.2952,12.2952,1001400.0
2010-06-11 15:30:00,16.88,16.89,16.88,16.89,937200.0,12.2952,12.3025,12.2952,12.3025,937200.0
2010-06-11 15:35:00,16.89,16.89,16.88,16.89,1715100.0,12.3025,12.3025,12.2952,12.3025,1715100.0
2010-06-11 15:40:00,16.89,16.92,16.89,16.92,1100700.0,12.3025,12.3244,12.3025,12.3244,1100700.0
2010-06-11 15:45:00,16.92,16.94,16.91,16.94,1339500.0,12.3244,12.3389,12.3171,12.3389,1339500.0
2010-06-11 15:50:00,16.94,16.95,16.92,16.95,1226400.0,12.3389,12.3462,12.3244,12.3462,1226400.0
2010-06-11 15:55:00,16.94,16.96,16.93,16.95,1680000.0,12.3389,12.3535,12.3316,12.3462,1680000.0
2010-06-14 09:30:00,17.04,17.04,16.97,16.98,1071600.0,12.4118,12.4118,12.3608,12.3681,1071600.0
2010-06-14 09:35:00,16.98,17.01,16.97,17.0,767700.0,12.3681,12.3899,12.3608,12.3826,767700.0
2010-06-14 09:40:00,17.0,17.01,16.98,16.98,650700.0,12.3826,12.3899,12.3681,12.3681,650700.0
2010-06-14 09:45:00,16.98,16.99,16.97,16.98,469200.0,12.3681,12.3753,12.3608,12.3681,469200.0
2010-06-14 09:50:00,16.98,17.0,16.97,16.97,486600.0,12.3681,12.3826,12.3608,12.3608,486600.0
2010-06-14 09:55:00,16.98,16.98,16.96,16.98,510300.0,12.3681,12.3681,12.3535,12.3681,510300.0
2010-06-14 10:00:00,16.98,17.02,16.98,17.01,1030500.0,12.3681,12.3972,12.3681,12.3899,1030500.0
2010-06-14 10:05:00,17.01,17.02,17.01,17.01,624600.0,12.3899,12.3972,12.3899,12.3899,624600.0
2010-06-14 10:10:00,17.01,17.02,17.01,17.01,635700.0,12.3899,12.3972,12.3899,12.3899,635700.0
2010-06-14 10:15:00,17.02,17.02,17.01,17.02,642900.0,12.3972,12.3972,12.3899,12.3972,642900.0
2010-06-14 10:20:00,17.02,17.04,17.01,17.04,804000.0,12.3972,12.4118,12.3899,12.4118,804000.0
2010-06-14 10:25:00,17.03,17.05,17.03,17.05,408000.0,12.4045,12.4191,12.4045,12.4191,408000.0
2010-06-14 10:30:00,17.05,17.07,17.05,17.06,436200.0,12.4191,12.4336,12.4191,12.4263,436200.0
2010-06-14 10:35:00,17.06,17.09,17.06,17.09,499500.0,12.4263,12.4482,12.4263,12.4482,499500.0
2010-06-14 10:40:00,17.09,17.09,17.06,17.07,344100.0,12.4482,12.4482,12.4263,12.4336,344100.0
2010-06-14 10:45:00,17.08,17.09,17.06,17.08,1077600.0,12.4409,12.4482,12.4263,12.4409,1077600.0
2010-06-14 10:50:00,17.08,17.11,17.08,17.09,563100.0,12.4409,12.4628,12.4409,12.4482,563100.0
2010-06-14 10:55:00,17.09,17.12,17.09,17.12,396900.0,12.4482,12.47,12.4482,12.47,396900.0
2010-06-14 11:00:00,17.12,17.14,17.11,17.11,533400.0,12.47,12.4846,12.4628,12.4628,533400.0
2010-06-14 11:05:00,17.11,17.13,17.1,17.12,284100.0,12.4628,12.4773,12.4555,12.47,284100.0
2010-06-14 11:10:00,17.12,17.13,17.1,17.11,324300.0,12.47,12.4773,12.4555,12.4628,324300.0
2010-06-14 11:15:00,17.11,17.12,17.1,17.11,282600.0,12.4628,12.47,12.4555,12.4628,282600.0
2010-06-14 11:20:00,17.1,17.15,17.1,17.14,662400.0,12.4555,12.4919,12.4555,12.4846,662400.0
2010-06-14 11:25:00,17.15,17.15,17.12,17.13,519000.0,12.4919,12.4919,12.47,12.4773,519000.0
2010-06-14 11:30:00,17.13,17.14,17.12,17.13,513000.0,12.4773,12.4846,12.47,12.4773,513000.0
2010-06-14 11:35:00,17.13,17.13,17.1,17.1,408300.0,12.4773,12.4773,12.4555,12.4555,408300.0
2010-06-14 11:40:00,17.1,17.13,17.1,17.12,232800.0,12.4555,12.4773,12.4555,12.47,232800.0
2010-06-14 11:45:00,17.13,17.14,17.13,17.13,401100.0,12.4773,12.4846,12.4773,12.4773,401100.0
2010-06-14 11:50:00,17.13,17.13,17.11,17.11,461400.0,12.4773,12.4773,12.4628,12.4628,461400.0
2010-06-14 11:55:00,17.11,17.12,17.11,17.11,181200.0,12.4628,12.47,12.4628,12.4628,181200.0
2010-06-14 12:00:00,17.11,17.13,17.1,17.12,242700.0,12.4628,12.4773,12.4555,12.47,242700.0
2010-06-14 12:05:00,17.12,17.12,17.1,17.11,294300.0,12.47,12.47,12.4555,12.4628,294300.0
2010-06-14 12:10:00,17.12,17.12,17.1,17.11,238500.0,12.47,12.47,12.4555,12.4628,238500.0
2010-06-14 12:15:00,17.11,17.11,17.1,17.1,203100.0,12.4628,12.4628,12.4555,12.4555,203100.0
2010-06-14 12:20:00,17.1,17.11,17.09,17.1,310800.0,12.4555,12.4628,12.4482,12.4555,310800.0
2010-06-14 12:25:00,17.1,17.11,17.09,17.11,191700.0,12.4555,12.4628,12.4482,12.4628,191700.0
2010-06-14 12:30:00,17.11,17.13,17.1,17.12,281400.0,12.4628,12.4773,12.4555,12.47,281400.0
2010-06-14 12:35:00,17.12,17.13,17.11,17.11,186900.0,12.47,12.4773,12.4628,12.4628,186900.0
2010-06-14 12:40:00,17.11,17.12,17.1,17.1,274200.0,12.4628,12.47,12.4555,12.4555,274200.0
2010-06-14 12:45:00,17.1,17.12,17.09,17.1,177600.0,12.4555,12.47,12.4482,12.4555,177600.0
2010-06-14 12:50:00,17.1,17.11,17.09,17.11,187500.0,12.4555,12.4628,12.4482,12.4628,187500.0
2010-06-14 12:55:00,17.11,17.12,17.11,17.12,328500.0,12.4628,12.47,12.4628,12.47,328500.0
2010-06-14 13:00:00,17.12,17.13,17.12,17.12,331500.0,12.47,12.4773,12.47,12.47,331500.0
2010-06-14 13:05:00,17.12,17.13,17.1,17.12,635400.0,12.47,12.4773,12.4555,12.47,635400.0
2010-06-14 13:10:00,17.12,17.13,17.11,17.13,320100.0,12.47,12.4773,12.4628,12.4773,320100.0
2010-06-14 13:15:00,17.13,17.14,17.12,17.13,332700.0,12.4773,12.4846,12.47,12.4773,332700.0
2010-06-14 13:20:00,17.13,17.14,17.12,17.13,247800.0,12.4773,12.4846,12.47,12.4773,247800.0
2010-06-14 13:25:00,17.13,17.13,17.11,17.13,180600.0,12.4773,12.4773,12.4628,12.4773,180600.0
2010-06-14 13:30:00,17.13,17.15,17.13,17.14,311400.0,12.4773,12.4919,12.4773,12.4846,311400.0
2010-06-14 13:35:00,17.14,17.15,17.14,17.15,243300.0,12.4846,12.4919,12.4846,12.4919,243300.0
2010-06-14 13:40:00,17.15,17.15,17.14,17.14,126900.0,12.4919,12.4919,12.4846,12.4846,126900.0
2010-06-14 13:45:00,17.14,17.15,17.14,17.14,279900.0,12.4846,12.4919,12.4846,12.4846,279900.0
2010-06-14 13:50:00,17.14,17.15,17.13,17.14,322200.0,12.4846,12.4919,12.4773,12.4846,322200.0
2010-06-14 13:55:00,17.14,17.15,17.14,17.14,912300.0,12.4846,12.4919,12.4846,12.4846,912300.0
2010-06-14 14:00:00,17.14,17.14,17.13,17.14,494400.0,12.4846,12.4846,12.4773,12.4846,494400.0
2010-06-14 14:05:00,17.14,17.14,17.11,17.13,449700.0,12.4846,12.4846,12.4628,12.4773,449700.0
2010-06-14 14:10:00,17.13,17.15,17.13,17.15,487200.0,12.4773,12.4919,12.4773,12.4919,487200.0
2010-06-14 14:15:00,17.15,17.15,17.12,17.14,599400.0,12.4919,12.4919,12.47,12.4846,599400.0
2010-06-14 14:20:00,17.14,17.15,17.12,17.14,451500.0,12.4846,12.4919,12.47,12.4846,451500.0
2010-06-14 14:25:00,17.14,17.15,17.12,17.14,519900.0,12.4846,12.4919,12.47,12.4846,519900.0
2010-06-14 14:30:00,17.14,17.15,17.14,17.14,427500.0,12.4846,12.4919,12.4846,12.4846,427500.0
2010-06-14 14:35:00,17.14,17.15,17.14,17.15,662400.0,12.4846,12.4919,12.4846,12.4919,662400.0
2010-06-14 14:40:00,17.15,17.15,17.15,17.15,638400.0,12.4919,12.4919,12.4919,12.4919,638400.0
2010-06-14 14:45:00,17.15,17.15,17.15,17.15,474900.0,12.4919,12.4919,12.4919,12.4919,474900.0
2010-06-14 14:50:00,17.15,17.15,17.14,17.15,345000.0,12.4919,12.4919,12.4846,12.4919,345000.0
2010-06-14 14:55:00,17.15,17.15,17.14,17.15,421800.0,12.4919,12.4919,12.4846,12.4919,421800.0
2010-06-14 15:00:00,17.15,17.15,17.13,17.13,356400.0,12.4919,12.4919,12.4773,12.4773,356400.0
2010-06-14 15:05:00,17.13,17.15,17.13,17.15,702900.0,12.4773,12.4919,12.4773,12.4919,702900.0
2010-06-14 15:10:00,17.15,17.15,17.14,17.14,342000.0,12.4919,12.4919,12.4846,12.4846,342000.0
2010-06-14 15:15:00,17.14,17.15,17.14,17.14,659100.0,12.4846,12.4919,12.4846,12.4846,659100.0
2010-06-14 15:20:00,17.14,17.15,17.13,17.15,718500.0,12.4846,12.4919,12.4773,12.4919,718500.0
2010-06-14 15:25:00,17.15,17.15,17.13,17.14,642900.0,12.4919,12.4919,12.4773,12.4846,642900.0
2010-06-14 15:30:00,17.14,17.14,17.11,17.12,805800.0,12.4846,12.4846,12.4628,12.47,805800.0
2010-06-14 15:35:00,17.12,17.13,17.12,17.12,1212000.0,12.47,12.4773,12.47,12.47,1212000.0
2010-06-14 15:40:00,17.12,17.15,17.12,17.14,773100.0,12.47,12.4919,12.47,12.4846,773100.0
2010-06-14 15:45:00,17.13,17.14,17.12,17.13,925200.0,12.4773,12.4846,12.47,12.4773,925200.0
2010-06-14 15:50:00,17.13,17.13,17.07,17.08,1215900.0,12.4773,12.4773,12.4336,12.4409,1215900.0
2010-06-14 15:55:00,17.09,17.09,17.07,17.08,1500600.0,12.4482,12.4482,12.4336,12.4409,1500600.0
2010-06-15 09:30:00,17.07,17.14,17.05,17.05,780900.0,12.4336,12.4846,12.4191,12.4191,780900.0
2010-06-15 09:35:00,17.05,17.13,17.02,17.12,965400.0,12.4191,12.4773,12.3972,12.47,965400.0
2010-06-15 09:40:00,17.12,17.14,17.1,17.11,642600.0,12.47,12.4846,12.4555,12.4628,642600.0
2010-06-15 09:45:00,17.11,17.13,17.09,17.09,541800.0,12.4628,12.4773,12.4482,12.4482,541800.0
2010-06-15 09:50:00,17.09,17.1,17.08,17.09,557100.0,12.4482,12.4555,12.4409,12.4482,557100.0
2010-06-15 09:55:00,17.1,17.12,17.09,17.09,362400.0,12.4555,12.47,12.4482,12.4482,362400.0
2010-06-15 10:00:00,17.09,17.1,17.06,17.07,1252500.0,12.4482,12.4555,12.4263,12.4336,1252500.0
2010-06-15 10:05:00,17.07,17.12,17.07,17.1,1301400.0,12.4336,12.47,12.4336,12.4555,1301400.0
2010-06-15 10:10:00,17.1,17.11,17.06,17.06,680700.0,12.4555,12.4628,12.4263,12.4263,680700.0
2010-06-15 10:15:00,17.06,17.06,17.04,17.05,435900.0,12.4263,12.4263,12.4118,12.4191,435900.0
2010-06-15 10:20:00,17.05,17.09,17.05,17.08,294600.0,12.4191,12.4482,12.4191,12.4409,294600.0
2010-06-15 10:25:00,17.08,17.11,17.08,17.1,372300.0,12.4409,12.4628,12.4409,12.4555,372300.0
2010-06-15 10:30:00,17.1,17.12,17.1,17.11,306300.0,12.4555,12.47,12.4555,12.4628,306300.0
2010-06-15 10:35:00,17.11,17.11,17.1,17.11,330300.0,12.4628,12.4628,12.4555,12.4628,330300.0
2010-06-15 10:40:00,17.11,17.12,17.1,17.12,317700.0,12.4628,12.47,12.4555,12.47,317700.0
2010-06-15 10:45:00,17.12,17.13,17.11,17.12,462900.0,12.47,12.4773,12.4628,12.47,462900.0
2010-06-15 10:50:00,17.13,17.13,17.1,17.12,554400.0,12.4773,12.4773,12.4555,12.47,554400.0
2010-06-15 10:55:00,17.12,17.13,17.11,17.12,270900.0,12.47,12.4773,12.4628,12.47,270900.0
2010-06-15 11:00:00,17.11,17.14,17.11,17.13,380100.0,12.4628,12.4846,12.4628,12.4773,380100.0
2010-06-15 11:05:00,17.13,17.15,17.13,17.15,290100.0,12.4773,12.4919,12.4773,12.4919,290100.0
2010-06-15 11:10:00,17.15,17.17,17.14,17.14,844500.0,12.4919,12.5065,12.4846,12.4846,844500.0
2010-06-15 11:15:00,17.14,17.16,17.14,17.15,464400.0,12.4846,12.4992,12.4846,12.4919,464400.0
2010-06-15 11:20:00,17.16,17.16,17.14,17.14,164700.0,12.4992,12.4992,12.4846,12.4846,164700.0
2010-06-15 11:25:00,17.14,17.15,17.13,17.13,265500.0,12.4846,12.4919,12.4773,12.4773,265500.0
2010-06-15 11:30:00,17.13,17.13,17.1,17.1,294000.0,12.4773,12.4773,12.4555,12.4555,294000.0
2010-06-15 11:35:00,17.1,17.11,17.1,17.1,158400.0,12.4555,12.4628,12.4555,12.4555,158400.0
2010-06-15 11:40:00,17.11,17.14,17.1,17.14,360300.0,12.4628,12.4846,12.4555,12.4846,360300.0
2010-06-15 11:45:00,17.14,17.15,17.13,17.14,258300.0,12.4846,12.4919,12.4773,12.4846,258300.0
2010-06-15 11:50:00,17.14,17.16,17.14,17.16,338100.0,12.4846,12.4992,12.4846,12.4992,338100.0
2010-06-15 11:55:00,17.16,17.16,17.14,17.14,249600.0,12.4992,12.4992,12.4846,12.4846,249600.0
2010-06-15 12:00:00,17.14,17.15,17.14,17.15,211200.0,12.4846,12.4919,12.4846,12.4919,211200.0
2010-06-15 12:05:00,17.15,17.16,17.15,17.15,255600.0,12.4919,12.4992,12.4919,12.4919,255600.0
2010-06-15 12:10:00,17.16,17.16,17.14,17.14,236100.0,12.4992,12.4992,12.4846,12.4846,236100.0
2010-06-15 12:15:00,17.14,17.15,17.13,17.14,609900.0,12.4846,12.4919,12.4773,12.4846,609900.0
2010-06-15 12:20:00,17.14,17.14,17.13,17.14,247200.0,12.4846,12.4846,12.4773,12.4846,247200.0
2010-06-15 12:25:00,17.14,17.16,17.13,17.14,384300.0,12.4846,12.4992,12.4773,12.4846,384300.0
2010-06-15 12:30:00,17.14,17.14,17.13,17.14,146700.0,12.4846,12.4846,12.4773,12.4846,146700.0
2010-06-15 12:35:00,17.14,17.14,17.12,17.13,199500.0,12.4846,12.4846,12.47,12.4773,199500.0
2010-06-15 12:40:00,17.13,17.13,17.12,17.12,188100.0,12.4773,12.4773,12.47,12.47,188100.0
2010-06-15 12:45:00,17.12,17.15,17.11,17.11,309000.0,12.47,12.4919,12.4628,12.4628,309000.0
2010-06-15 12:50:00,17.11,17.12,17.11,17.12,176400.0,12.4628,12.47,12.4628,12.47,176400.0
2010-06-15 12:55:00,17.12,17.14,17.11,17.14,299400.0,12.47,12.4846,12.4628,12.4846,299400.0
2010-06-15 13:00:00,17.14,17.14,17.13,17.14,237600.0,12.4846,12.4846,12.4773,12.4846,237600.0
2010-06-15 13:05:00,17.14,17.15,17.12,17.12,243300.0,12.4846,12.4919,12.47,12.47,243300.0
2010-06-15 13:10:00,17.12,17.14,17.11,17.12,446100.0,12.47,12.4846,12.4628,12.47,446100.0
2010-06-15 13:15:00,17.12,17.17,17.12,17.17,398100.0,12.47,12.5065,12.47,12.5065,398100.0
2010-06-15 13:20:00,17.17,17.19,17.16,17.18,402900.0,12.5065,12.521,12.4992,12.5137,402900.0
2010-06-15 13:25:00,17.18,17.18,17.17,17.18,250500.0,12.5137,12.5137,12.5065,12.5137,250500.0
2010-06-15 13:30:00,17.18,17.19,17.18,17.19,194700.0,12.5137,12.521,12.5137,12.521,194700.0
2010-06-15 13:35:00,17.19,17.19,17.18,17.18,233100.0,12.521,12.521,12.5137,12.5137,233100.0
2010-06-15 13:40:00,17.18,17.18,17.15,17.15,219900.0,12.5137,12.5137,12.4919,12.4919,219900.0
2010-06-15 13:45:00,17.15,17.16,17.15,17.16,199500.0,12.4919,12.4992,12.4919,12.4992,199500.0
2010-06-15 13:50:00,17.16,17.17,17.15,17.15,150000.0,12.4992,12.5065,12.4919,12.4919,150000.0
2010-06-15 13:55:00,17.16,17.16,17.15,17.16,346800.0,12.4992,12.4992,12.4919,12.4992,346800.0
2010-06-15 14:00:00,17.16,17.16,17.15,17.16,339600.0,12.4992,12.4992,12.4919,12.4992,339600.0
2010-06-15 14:05:00,17.15,17.16,17.15,17.16,321600.0,12.4919,12.4992,12.4919,12.4992,321600.0
2010-06-15 14:10:00,17.16,17.18,17.16,17.18,178800.0,12.4992,12.5137,12.4992,12.5137,178800.0
2010-06-15 14:15:00,17.18,17.21,17.18,17.19,317100.0,12.5137,12.5356,12.5137,12.521,317100.0
2010-06-15 14:20:00,17.19,17.19,17.16,17.16,603900.0,12.521,12.521,12.4992,12.4992,603900.0
2010-06-15 14:25:00,17.16,17.16,17.15,17.16,204300.0,12.4992,12.4992,12.4919,12.4992,204300.0
2010-06-15 14:30:00,17.16,17.16,17.15,17.16,241800.0,12.4992,12.4992,12.4919,12.4992,241800.0
2010-06-15 14:35:00,17.16,17.17,17.16,17.16,621900.0,12.4992,12.5065,12.4992,12.4992,621900.0
2010-06-15 14:40:00,17.16,17.17,17.15,17.17,513900.0,12.4992,12.5065,12.4919,12.5065,513900.0
2010-06-15 14:45:00,17.17,17.21,17.17,17.2,755400.0,12.5065,12.5356,12.5065,12.5283,755400.0
2010-06-15 14:50:00,17.2,17.21,17.19,17.2,478800.0,12.5283,12.5356,12.521,12.5283,478800.0
2010-06-15 14:55:00,17.2,17.2,17.16,17.17,1081800.0,12.5283,12.5283,12.4992,12.5065,1081800.0
2010-06-15 15:00:00,17.17,17.17,17.13,17.13,1428300.0,12.5065,12.5065,12.4773,12.4773,1428300.0
2010-06-15 15:05:00,17.13,17.15,17.13,17.14,1267800.0,12.4773,12.4919,12.4773,12.4846,1267800.0
2010-06-15 15:10:00,17.14,17.15,17.13,17.14,448500.0,12.4846,12.4919,12.4773,12.4846,448500.0
2010-06-15 15:15:00,17.14,17.15,17.13,17.14,1038900.0,12.4846,12.4919,12.4773,12.4846,1038900.0
2010-06-15 15:20:00,17.14,17.16,17.13,17.16,590700.0,12.4846,12.4992,12.4773,12.4992,590700.0
2010-06-15 15:25:00,17.16,17.17,17.14,17.16,642000.0,12.4992,12.5065,12.4846,12.4992,642000.0
2010-06-15 15:30:00,17.16,17.16,17.14,17.16,604800.0,12.4992,12.4992,12.4846,12.4992,604800.0
2010-06-15 15:35:00,17.16,17.17,17.16,17.17,1328100.0,12.4992,12.5065,12.4992,12.5065,1328100.0
2010-06-15 15:40:00,17.16,17.17,17.15,17.15,714300.0,12.4992,12.5065,12.4919,12.4919,714300.0
2010-06-15 15:45:00,17.16,17.17,17.14,17.17,1126800.0,12.4992,12.5065,12.4846,12.5065,1126800.0
2010-06-15 15:50:00,17.16,17.2,17.16,17.18,2291400.0,12.4992,12.5283,12.4992,12.5137,2291400.0
2010-06-15 15:55:00,17.19,17.22,17.18,17.21,2288100.0,12.521,12.5429,12.5137,12.5356,2288100.0
2010-06-16 09:30:00,17.17,17.18,17.1,17.18,842100.0,12.5065,12.5137,12.4555,12.5137,842100.0
2010-06-16 09:35:00,17.18,17.19,17.1,17.16,755400.0,12.5137,12.521,12.4555,12.4992,755400.0
2010-06-16 09:40:00,17.16,17.17,17.12,17.13,471600.0,12.4992,12.5065,12.47,12.4773,471600.0
2010-06-16 09:45:00,17.13,17.16,17.12,17.14,358800.0,12.4773,12.4992,12.47,12.4846,358800.0
2010-06-16 09:50:00,17.14,17.14,17.12,17.12,416700.0,12.4846,12.4846,12.47,12.47,416700.0
2010-06-16 09:55:00,17.12,17.14,17.12,17.13,355500.0,12.47,12.4846,12.47,12.4773,355500.0
2010-06-16 10:00:00,17.14,17.14,17.1,17.11,557100.0,12.4846,12.4846,12.4555,12.4628,557100.0
2010-06-16 10:05:00,17.11,17.11,17.07,17.08,728100.0,12.4628,12.4628,12.4336,12.4409,728100.0
2010-06-16 10:10:00,17.08,17.1,17.07,17.1,275700.0,12.4409,12.4555,12.4336,12.4555,275700.0
2010-06-16 10:15:00,17.11,17.11,17.07,17.07,577200.0,12.4628,12.4628,12.4336,12.4336,577200.0
2010-06-16 10:20:00,17.07,17.08,17.05,17.05,437100.0,12.4336,12.4409,12.4191,12.4191,437100.0
2010-06-16 10:25:00,17.05,17.06,17.03,17.05,552900.0,12.4191,12.4263,12.4045,12.4191,552900.0
2010-06-16 10:30:00,17.04,17.09,17.04,17.07,1019100.0,12.4118,12.4482,12.4118,12.4336,1019100.0
2010-06-16 10:35:00,17.07,17.09,17.06,17.08,874500.0,12.4336,12.4482,12.4263,12.4409,874500.0
2010-06-16 10:40:00,17.08,17.09,17.07,17.08,243600.0,12.4409,12.4482,12.4336,12.4409,243600.0
2010-06-16 10:45:00,17.08,17.09,17.08,17.08,339300.0,12.4409,12.4482,12.4409,12.4409,339300.0
2010-06-16 10:50:00,17.08,17.09,17.08,17.08,385500.0,12.4409,12.4482,12.4409,12.4409,385500.0
2010-06-16 10:55:00,17.08,17.09,17.07,17.07,453300.0,12.4409,12.4482,12.4336,12.4336,453300.0
2010-06-16 11:00:00,17.07,17.08,17.07,17.07,192900.0,12.4336,12.4409,12.4336,12.4336,192900.0
2010-06-16 11:05:00,17.08,17.11,17.08,17.09,381000.0,12.4409,12.4628,12.4409,12.4482,381000.0
2010-06-16 11:10:00,17.09,17.11,17.09,17.11,188100.0,12.4482,12.4628,12.4482,12.4628,188100.0
2010-06-16 11:15:00,17.11,17.12,17.1,17.11,353100.0,12.4628,12.47,12.4555,12.4628,353100.0
2010-06-16 11:20:00,17.11,17.12,17.09,17.1,378000.0,12.4628,12.47,12.4482,12.4555,378000.0
2010-06-16 11:25:00,17.1,17.1,17.09,17.1,184500.0,12.4555,12.4555,12.4482,12.4555,184500.0
2010-06-16 11:30:00,17.1,17.1,17.09,17.09,168600.0,12.4555,12.4555,12.4482,12.4482,168600.0
2010-06-16 11:35:00,17.09,17.11,17.09,17.1,259800.0,12.4482,12.4628,12.4482,12.4555,259800.0
2010-06-16 11:40:00,17.1,17.1,17.09,17.1,239400.0,12.4555,12.4555,12.4482,12.4555,239400.0
2010-06-16 11:45:00,17.11,17.11,17.08,17.09,610500.0,12.4628,12.4628,12.4409,12.4482,610500.0
2010-06-16 11:50:00,17.09,17.11,17.08,17.1,597000.0,12.4482,12.4628,12.4409,12.4555,597000.0
2010-06-16 11:55:00,17.1,17.11,17.09,17.11,276600.0,12.4555,12.4628,12.4482,12.4628,276600.0
2010-06-16 12:00:00,17.11,17.12,17.11,17.11,595800.0,12.4628,12.47,12.4628,12.4628,595800.0
2010-06-16 12:05:00,17.11,17.12,17.1,17.11,278400.0,12.4628,12.47,12.4555,12.4628,278400.0
2010-06-16 12:10:00,17.11,17.11,17.09,17.1,235500.0,12.4628,12.4628,12.4482,12.4555,235500.0
2010-06-16 12:15:00,17.1,17.1,17.1,17.1,187500.0,12.4555,12.4555,12.4555,12.4555,187500.0
2010-06-16 12:20:00,17.1,17.12,17.1,17.11,221100.0,12.4555,12.47,12.4555,12.4628,221100.0
2010-06-16 12:25:00,17.11,17.12,17.1,17.12,125700.0,12.4628,12.47,12.4555,12.47,125700.0
2010-06-16 12:30:00,17.11,17.13,17.11,17.12,175800.0,12.4628,12.4773,12.4628,12.47,175800.0
2010-06-16 12:35:00,17.12,17.13,17.12,17.12,197700.0,12.47,12.4773,12.47,12.47,197700.0
2010-06-16 12:40:00,17.12,17.12,17.11,17.11,175800.0,12.47,12.47,12.4628,12.4628,175800.0
2010-06-16 12:45:00,17.11,17.12,17.11,17.11,613800.0,12.4628,12.47,12.4628,12.4628,613800.0
2010-06-16 12:50:00,17.11,17.12,17.1,17.1,163800.0,12.4628,12.47,12.4555,12.4555,163800.0
2010-06-16 12:55:00,17.1,17.11,17.09,17.1,115800.0,12.4555,12.4628,12.4482,12.4555,115800.0
2010-06-16 13:00:00,17.1,17.11,17.09,17.1,199500.0,12.4555,12.4628,12.4482,12.4555,199500.0
2010-06-16 13:05:00,17.1,17.11,17.1,17.11,184800.0,12.4555,12.4628,12.4555,12.4628,184800.0
2010-06-16 13:10:00,17.1,17.11,17.09,17.1,111000.0,12.4555,12.4628,12.4482,12.4555,111000.0
2010-06-16 13:15:00,17.1,17.1,17.09,17.1,199200.0,12.4555,12.4555,12.4482,12.4555,199200.0
2010-06-16 13:20:00,17.1,17.1,17.08,17.09,380700.0,12.4555,12.4555,12.4409,12.4482,380700.0
2010-06-16 13:25:00,17.09,17.1,17.08,17.09,218700.0,12.4482,12.4555,12.4409,12.4482,218700.0
2010-06-16 13:30:00,17.09,17.1,17.08,17.09,265200.0,12.4482,12.4555,12.4409,12.4482,265200.0
2010-06-16 13:35:00,17.1,17.1,17.09,17.09,183900.0,12.4555,12.4555,12.4482,12.4482,183900.0
2010-06-16 13:40:00,17.09,17.1,17.09,17.09,217500.0,12.4482,12.4555,12.4482,12.4482,217500.0
2010-06-16 13:45:00,17.09,17.09,17.09,17.09,296700.0,12.4482,12.4482,12.4482,12.4482,296700.0
2010-06-16 13:50:00,17.09,17.1,17.09,17.09,366000.0,12.4482,12.4555,12.4482,12.4482,366000.0
2010-06-16 13:55:00,17.09,17.09,17.07,17.09,309600.0,12.4482,12.4482,12.4336,12.4482,309600.0
2010-06-16 14:00:00,17.09,17.1,17.08,17.1,528000.0,12.4482,12.4555,12.4409,12.4555,528000.0
2010-06-16 14:05:00,17.1,17.1,17.09,17.1,443400.0,12.4555,12.4555,12.4482,12.4555,443400.0
2010-06-16 14:10:00,17.1,17.1,17.08,17.09,212700.0,12.4555,12.4555,12.4409,12.4482,212700.0
2010-06-16 14:15:00,17.08,17.1,17.08,17.1,236700.0,12.4409,12.4555,12.4409,12.4555,236700.0
2010-06-16 14:20:00,17.1,17.1,17.06,17.07,493200.0,12.4555,12.4555,12.4263,12.4336,493200.0
2010-06-16 14:25:00,17.07,17.08,17.06,17.06,334200.0,12.4336,12.4409,12.4263,12.4263,334200.0
2010-06-16 14:30:00,17.06,17.07,17.05,17.07,543900.0,12.4263,12.4336,12.4191,12.4336,543900.0
2010-06-16 14:35:00,17.07,17.07,17.05,17.05,331500.0,12.4336,12.4336,12.4191,12.4191,331500.0
2010-06-16 14:40:00,17.05,17.07,17.05,17.06,306000.0,12.4191,12.4336,12.4191,12.4263,306000.0
2010-06-16 14:45:00,17.06,17.07,17.06,17.07,454500.0,12.4263,12.4336,12.4263,12.4336,454500.0
2010-06-16 14:50:00,17.07,17.07,17.05,17.06,454200.0,12.4336,12.4336,12.4191,12.4263,454200.0
2010-06-16 14:55:00,17.05,17.06,17.04,17.04,388500.0,12.4191,12.4263,12.4118,12.4118,388500.0
2010-06-16 15:00:00,17.04,17.05,17.03,17.04,562800.0,12.4118,12.4191,12.4045,12.4118,562800.0
2010-06-16 15:05:00,17.04,17.06,17.02,17.02,944400.0,12.4118,12.4263,12.3972,12.3972,944400.0
2010-06-16 15:10:00,17.02,17.05,17.01,17.04,876300.0,12.3972,12.4191,12.3899,12.4118,876300.0
2010-06-16 15:15:00,17.04,17.05,17.02,17.03,702900.0,12.4118,12.4191,12.3972,12.4045,702900.0
2010-06-16 15:20:00,17.03,17.03,17.01,17.01,923700.0,12.4045,12.4045,12.3899,12.3899,923700.0
2010-06-16 15:25:00,17.02,17.03,17.0,17.01,849000.0,12.3972,12.4045,12.3826,12.3899,849000.0
2010-06-16 15:30:00,17.0,17.01,16.97,16.99,2277300.0,12.3826,12.3899,12.3608,12.3753,2277300.0
2010-06-16 15:35:00,16.98,17.0,16.97,16.99,2066700.0,12.3681,12.3826,12.3608,12.3753,2066700.0
2010-06-16 15:40:00,16.99,17.01,16.98,16.99,1346700.0,12.3753,12.3899,12.3681,12.3753,1346700.0
2010-06-16 15:45:00,16.99,17.0,16.98,16.99,2278500.0,12.3753,12.3826,12.3681,12.3753,2278500.0
2010-06-16 15:50:00,16.99,17.0,16.98,16.98,2666400.0,12.3753,12.3826,12.3681,12.3681,2666400.0
2010-06-16 15:55:00,16.98,16.99,16.98,16.99,3257100.0,12.3681,12.3753,12.3681,12.3753,3257100.0
2010-06-17 09:30:00,17.02,17.04,17.0,17.03,969300.0,12.3972,12.4118,12.3826,12.4045,969300.0
2010-06-17 09:35:00,17.03,17.06,17.03,17.05,1065300.0,12.4045,12.4263,12.4045,12.4191,1065300.0
2010-06-17 09:40:00,17.05,17.05,17.02,17.03,1164000.0,12.4191,12.4191,12.3972,12.4045,1164000.0
2010-06-17 09:45:00,17.03,17.04,17.01,17.02,893100.0,12.4045,12.4118,12.3899,12.3972,893100.0
2010-06-17 09:50:00,17.02,17.04,17.02,17.03,403200.0,12.3972,12.4118,12.3972,12.4045,403200.0
2010-06-17 09:55:00,17.03,17.03,17.01,17.03,476700.0,12.4045,12.4045,12.3899,12.4045,476700.0
2010-06-17 10:00:00,17.03,17.03,16.99,17.01,965100.0,12.4045,12.4045,12.3753,12.3899,965100.0
2010-06-17 10:05:00,17.01,17.03,17.01,17.02,461700.0,12.3899,12.4045,12.3899,12.3972,461700.0
2010-06-17 10:10:00,17.02,17.03,17.0,17.01,949200.0,12.3972,12.4045,12.3826,12.3899,949200.0
2010-06-17 10:15:00,17.01,17.02,17.0,17.01,490500.0,12.3899,12.3972,12.3826,12.3899,490500.0
2010-06-17 10:20:00,17.01,17.03,17.01,17.03,456000.0,12.3899,12.4045,12.3899,12.4045,456000.0
2010-06-17 10:25:00,17.03,17.05,17.03,17.04,571200.0,12.4045,12.4191,12.4045,12.4118,571200.0
2010-06-17 10:30:00,17.04,17.04,17.02,17.03,374400.0,12.4118,12.4118,12.3972,12.4045,374400.0
2010-06-17 10:35:00,17.02,17.03,17.02,17.03,348600.0,12.3972,12.4045,12.3972,12.4045,348600.0
2010-06-17 10:40:00,17.03,17.04,17.03,17.04,400500.0,12.4045,12.4118,12.4045,12.4118,400500.0
2010-06-17 10:45:00,17.04,17.05,17.03,17.05,225900.0,12.4118,12.4191,12.4045,12.4191,225900.0
2010-06-17 10:50:00,17.05,17.05,17.03,17.05,304200.0,12.4191,12.4191,12.4045,12.4191,304200.0
2010-06-17 10:55:00,17.05,17.05,17.03,17.04,307800.0,12.4191,12.4191,12.4045,12.4118,307800.0
2010-06-17 11:00:00,17.04,17.05,17.02,17.04,416700.0,12.4118,12.4191,12.3972,12.4118,416700.0
2010-06-17 11:05:00,17.04,17.07,17.04,17.06,614100.0,12.4118,12.4336,12.4118,12.4263,614100.0
2010-06-17 11:10:00,17.06,17.1,17.06,17.09,678900.0,12.4263,12.4555,12.4263,12.4482,678900.0
2010-06-17 11:15:00,17.09,17.1,17.08,17.09,591900.0,12.4482,12.4555,12.4409,12.4482,591900.0
2010-06-17 11:20:00,17.09,17.09,17.08,17.09,165600.0,12.4482,12.4482,12.4409,12.4482,165600.0
2010-06-17 11:25:00,17.09,17.1,17.08,17.09,612900.0,12.4482,12.4555,12.4409,12.4482,612900.0
2010-06-17 11:30:00,17.09,17.12,17.09,17.11,445800.0,12.4482,12.47,12.4482,12.4628,445800.0
2010-06-17 11:35:00,17.12,17.12,17.1,17.11,215400.0,12.47,12.47,12.4555,12.4628,215400.0
2010-06-17 11:40:00,17.11,17.11,17.09,17.1,318600.0,12.4628,12.4628,12.4482,12.4555,318600.0
2010-06-17 11:45:00,17.1,17.11,17.09,17.09,355200.0,12.4555,12.4628,12.4482,12.4482,355200.0
2010-06-17 11:50:00,17.09,17.1,17.09,17.1,234600.0,12.4482,12.4555,12.4482,12.4555,234600.0
2010-06-17 11:55:00,17.1,17.1,17.08,17.09,252000.0,12.4555,12.4555,12.4409,12.4482,252000.0
2010-06-17 12:00:00,17.09,17.1,17.08,17.09,189300.0,12.4482,12.4555,12.4409,12.4482,189300.0
2010-06-17 12:05:00,17.09,17.09,17.07,17.07,225600.0,12.4482,12.4482,12.4336,12.4336,225600.0
2010-06-17 12:10:00,17.07,17.1,17.07,17.1,379500.0,12.4336,12.4555,12.4336,12.4555,379500.0
2010-06-17 12:15:00,17.09,17.1,17.08,17.09,160800.0,12.4482,12.4555,12.4409,12.4482,160800.0
2010-06-17 12:20:00,17.08,17.09,17.08,17.09,166800.0,12.4409,12.4482,12.4409,12.4482,166800.0
2010-06-17 12:25:00,17.09,17.1,17.08,17.08,252000.0,12.4482,12.4555,12.4409,12.4409,252000.0
2010-06-17 12:30:00,17.08,17.11,17.08,17.1,321900.0,12.4409,12.4628,12.4409,12.4555,321900.0
2010-06-17 12:35:00,17.1,17.1,17.1,17.1,166200.0,12.4555,12.4555,12.4555,12.4555,166200.0
2010-06-17 12:40:00,17.1,17.1,17.09,17.1,156600.0,12.4555,12.4555,12.4482,12.4555,156600.0
2010-06-17 12:45:00,17.1,17.1,17.09,17.1,197400.0,12.4555,12.4555,12.4482,12.4555,197400.0
2010-06-17 12:50:00,17.1,17.1,17.09,17.1,134700.0,12.4555,12.4555,12.4482,12.4555,134700.0
2010-06-17 12:55:00,17.1,17.1,17.09,17.09,133500.0,12.4555,12.4555,12.4482,12.4482,133500.0
2010-06-17 13:00:00,17.09,17.1,17.09,17.1,157200.0,12.4482,12.4555,12.4482,12.4555,157200.0
2010-06-17 13:05:00,17.09,17.1,17.08,17.09,188700.0,12.4482,12.4555,12.4409,12.4482,188700.0
2010-06-17 13:10:00,17.09,17.09,17.07,17.08,249600.0,12.4482,12.4482,12.4336,12.4409,249600.0
2010-06-17 13:15:00,17.08,17.08,17.07,17.08,514200.0,12.4409,12.4409,12.4336,12.4409,514200.0
2010-06-17 13:20:00,17.08,17.08,17.07,17.07,239400.0,12.4409,12.4409,12.4336,12.4336,239400.0
2010-06-17 13:25:00,17.08,17.08,17.05,17.05,512100.0,12.4409,12.4409,12.4191,12.4191,512100.0
2010-06-17 13:30:00,17.05,17.06,17.04,17.05,254100.0,12.4191,12.4263,12.4118,12.4191,254100.0
2010-06-17 13:35:00,17.05,17.06,17.05,17.05,431400.0,12.4191,12.4263,12.4191,12.4191,431400.0
2010-06-17 13:40:00,17.05,17.07,17.05,17.06,222000.0,12.4191,12.4336,12.4191,12.4263,222000.0
2010-06-17 13:45:00,17.06,17.07,17.05,17.07,259800.0,12.4263,12.4336,12.4191,12.4336,259800.0
2010-06-17 13:50:00,17.07,17.07,17.05,17.07,204900.0,12.4336,12.4336,12.4191,12.4336,204900.0
2010-06-17 13:55:00,17.07,17.09,17.06,17.08,306000.0,12.4336,12.4482,12.4263,12.4409,306000.0
2010-06-17 14:00:00,17.08,17.09,17.06,17.07,411300.0,12.4409,12.4482,12.4263,12.4336,411300.0
2010-06-17 14:05:00,17.07,17.08,17.06,17.07,355800.0,12.4336,12.4409,12.4263,12.4336,355800.0
2010-06-17 14:10:00,17.07,17.08,17.06,17.07,230100.0,12.4336,12.4409,12.4263,12.4336,230100.0
2010-06-17 14:15:00,17.07,17.08,17.06,17.07,279300.0,12.4336,12.4409,12.4263,12.4336,279300.0
2010-06-17 14:20:00,17.07,17.08,17.06,17.08,216000.0,12.4336,12.4409,12.4263,12.4409,216000.0
2010-06-17 14:25:00,17.08,17.08,17.06,17.07,262800.0,12.4409,12.4409,12.4263,12.4336,262800.0
2010-06-17 14:30:00,17.07,17.08,17.06,17.07,233100.0,12.4336,12.4409,12.4263,12.4336,233100.0
2010-06-17 14:35:00,17.07,17.09,17.07,17.08,220800.0,12.4336,12.4482,12.4336,12.4409,220800.0
2010-06-17 14:40:00,17.08,17.09,17.06,17.07,313800.0,12.4409,12.4482,12.4263,12.4336,313800.0
2010-06-17 14:45:00,17.06,17.07,17.06,17.06,351300.0,12.4263,12.4336,12.4263,12.4263,351300.0
2010-06-17 14:50:00,17.06,17.07,17.05,17.05,320400.0,12.4263,12.4336,12.4191,12.4191,320400.0
2010-06-17 14:55:00,17.05,17.08,17.05,17.08,376200.0,12.4191,12.4409,12.4191,12.4409,376200.0
2010-06-17 15:00:00,17.07,17.08,17.05,17.06,467700.0,12.4336,12.4409,12.4191,12.4263,467700.0
2010-06-17 15:05:00,17.06,17.07,17.05,17.06,525000.0,12.4263,12.4336,12.4191,12.4263,525000.0
2010-06-17 15:10:00,17.06,17.07,17.05,17.06,450000.0,12.4263,12.4336,12.4191,12.4263,450000.0
2010-06-17 15:15:00,17.06,17.08,17.05,17.08,749100.0,12.4263,12.4409,12.4191,12.4409,749100.0
2010-06-17 15:20:00,17.08,17.09,17.07,17.09,500100.0,12.4409,12.4482,12.4336,12.4482,500100.0
2010-06-17 15:25:00,17.09,17.09,17.07,17.09,546000.0,12.4482,12.4482,12.4336,12.4482,546000.0
2010-06-17 15:30:00,17.08,17.11,17.08,17.09,561600.0,12.4409,12.4628,12.4409,12.4482,561600.0
2010-06-17 15:35:00,17.1,17.11,17.09,17.1,713400.0,12.4555,12.4628,12.4482,12.4555,713400.0
2010-06-17 15:40:00,17.1,17.11,17.09,17.09,731700.0,12.4555,12.4628,12.4482,12.4482,731700.0
2010-06-17 15:45:00,17.09,17.13,17.09,17.13,1261800.0,12.4482,12.4773,12.4482,12.4773,1261800.0
2010-06-17 15:50:00,17.13,17.15,17.12,17.14,1358700.0,12.4773,12.4919,12.47,12.4846,1358700.0
2010-06-17 15:55:00,17.14,17.16,17.13,17.14,2091300.0,12.4846,12.4992,12.4773,12.4846,2091300.0
2010-06-18 09:30:00,17.14,17.23,17.14,17.23,12697200.0,12.4846,12.5502,12.4846,12.5502,12697200.0
2010-06-18 09:35:00,17.23,17.24,17.2,17.2,754800.0,12.5502,12.5574,12.5283,12.5283,754800.0
2010-06-18 09:40:00,17.2,17.26,17.2,17.23,756600.0,12.5283,12.572,12.5283,12.5502,756600.0
2010-06-18 09:45:00,17.23,17.28,17.23,17.27,783900.0,12.5502,12.5866,12.5502,12.5793,783900.0
2010-06-18 09:50:00,17.27,17.27,17.22,17.23,466500.0,12.5793,12.5793,12.5429,12.5502,466500.0
2010-06-18 09:55:00,17.23,17.24,17.19,17.2,528300.0,12.5502,12.5574,12.521,12.5283,528300.0
2010-06-18 10:00:00,17.2,17.24,17.2,17.22,365400.0,12.5283,12.5574,12.5283,12.5429,365400.0
2010-06-18 10:05:00,17.22,17.27,17.22,17.26,483000.0,12.5429,12.5793,12.5429,12.572,483000.0
2010-06-18 10:10:00,17.26,17.28,17.25,17.26,396300.0,12.572,12.5866,12.5647,12.572,396300.0
2010-06-18 10:15:00,17.26,17.27,17.25,17.27,374400.0,12.572,12.5793,12.5647,12.5793,374400.0
2010-06-18 10:20:00,17.27,17.29,17.27,17.28,519600.0,12.5793,12.5939,12.5793,12.5866,519600.0
2010-06-18 10:25:00,17.28,17.3,17.28,17.29,540900.0,12.5866,12.6011,12.5866,12.5939,540900.0
2010-06-18 10:30:00,17.29,17.3,17.28,17.29,484800.0,12.5939,12.6011,12.5866,12.5939,484800.0
2010-06-18 10:35:00,17.3,17.3,17.28,17.28,303000.0,12.6011,12.6011,12.5866,12.5866,303000.0
2010-06-18 10:40:00,17.28,17.29,17.26,17.27,320700.0,12.5866,12.5939,12.572,12.5793,320700.0
2010-06-18 10:45:00,17.27,17.28,17.27,17.28,212100.0,12.5793,12.5866,12.5793,12.5866,212100.0
2010-06-18 10:50:00,17.28,17.28,17.27,17.27,208500.0,12.5866,12.5866,12.5793,12.5793,208500.0
2010-06-18 10:55:00,17.27,17.27,17.25,17.26,375000.0,12.5793,12.5793,12.5647,12.572,375000.0
2010-06-18 11:00:00,17.26,17.28,17.25,17.26,623400.0,12.572,12.5866,12.5647,12.572,623400.0
2010-06-18 11:05:00,17.26,17.27,17.25,17.26,228600.0,12.572,12.5793,12.5647,12.572,228600.0
2010-06-18 11:10:00,17.26,17.26,17.25,17.25,230400.0,12.572,12.572,12.5647,12.5647,230400.0
2010-06-18 11:15:00,17.25,17.26,17.25,17.25,279300.0,12.5647,12.572,12.5647,12.5647,279300.0
2010-06-18 11:20:00,17.25,17.27,17.24,17.26,398400.0,12.5647,12.5793,12.5574,12.572,398400.0
2010-06-18 11:25:00,17.26,17.28,17.25,17.26,295200.0,12.572,12.5866,12.5647,12.572,295200.0
2010-06-18 11:30:00,17.26,17.27,17.25,17.25,176700.0,12.572,12.5793,12.5647,12.5647,176700.0
2010-06-18 11:35:00,17.25,17.27,17.24,17.25,432600.0,12.5647,12.5793,12.5574,12.5647,432600.0
2010-06-18 11:40:00,17.24,17.25,17.22,17.23,410700.0,12.5574,12.5647,12.5429,12.5502,410700.0
2010-06-18 11:45:00,17.23,17.23,17.2,17.21,263700.0,12.5502,12.5502,12.5283,12.5356,263700.0
2010-06-18 11:50:00,17.21,17.25,17.19,17.19,333300.0,12.5356,12.5647,12.521,12.521,333300.0
2010-06-18 11:55:00,17.19,17.2,17.19,17.19,206100.0,12.521,12.5283,12.521,12.521,206100.0
2010-06-18 12:00:00,17.19,17.23,17.19,17.22,267900.0,12.521,12.5502,12.521,12.5429,267900.0
2010-06-18 12:05:00,17.22,17.23,17.2,17.2,213900.0,12.5429,12.5502,12.5283,12.5283,213900.0
2010-06-18 12:10:00,17.21,17.21,17.19,17.2,204300.0,12.5356,12.5356,12.521,12.5283,204300.0
2010-06-18 12:15:00,17.2,17.25,17.19,17.2,225600.0,12.5283,12.5647,12.521,12.5283,225600.0
2010-06-18 12:20:00,17.2,17.21,17.17,17.18,348600.0,12.5283,12.5356,12.5065,12.5137,348600.0
2010-06-18 12:25:00,17.18,17.18,17.16,17.16,309900.0,12.5137,12.5137,12.4992,12.4992,309900.0
2010-06-18 12:30:00,17.16,17.17,17.15,17.17,339300.0,12.4992,12.5065,12.4919,12.5065,339300.0
2010-06-18 12:35:00,17.17,17.19,17.17,17.18,432900.0,12.5065,12.521,12.5065,12.5137,432900.0
2010-06-18 12:40:00,17.18,17.19,17.18,17.18,317700.0,12.5137,12.521,12.5137,12.5137,317700.0
2010-06-18 12:45:00,17.18,17.21,17.18,17.2,166200.0,12.5137,12.5356,12.5137,12.5283,166200.0
2010-06-18 12:50:00,17.2,17.21,17.2,17.21,197400.0,12.5283,12.5356,12.5283,12.5356,197400.0
2010-06-18 12:55:00,17.21,17.21,17.2,17.2,279300.0,12.5356,12.5356,12.5283,12.5283,279300.0
2010-06-18 13:00:00,17.2,17.23,17.2,17.23,302100.0,12.5283,12.5502,12.5283,12.5502,302100.0
2010-06-18 13:05:00,17.22,17.24,17.21,17.23,296100.0,12.5429,12.5574,12.5356,12.5502,296100.0
2010-06-18 13:10:00,17.23,17.24,17.22,17.22,935400.0,12.5502,12.5574,12.5429,12.5429,935400.0
2010-06-18 13:15:00,17.22,17.24,17.22,17.22,742500.0,12.5429,12.5574,12.5429,12.5429,742500.0
2010-06-18 13:20:00,17.22,17.24,17.22,17.23,350700.0,12.5429,12.5574,12.5429,12.5502,350700.0
2010-06-18 13:25:00,17.23,17.23,17.22,17.23,242700.0,12.5502,12.5502,12.5429,12.5502,242700.0
2010-06-18 13:30:00,17.23,17.23,17.21,17.23,352200.0,12.5502,12.5502,12.5356,12.5502,352200.0
2010-06-18 13:35:00,17.23,17.25,17.23,17.25,438600.0,12.5502,12.5647,12.5502,12.5647,438600.0
2010-06-18 13:40:00,17.25,17.27,17.25,17.25,478200.0,12.5647,12.5793,12.5647,12.5647,478200.0
2010-06-18 13:45:00,17.25,17.25,17.25,17.25,467400.0,12.5647,12.5647,12.5647,12.5647,467400.0
2010-06-18 13:50:00,17.25,17.26,17.25,17.25,705000.0,12.5647,12.572,12.5647,12.5647,705000.0
2010-06-18 13:55:00,17.25,17.26,17.25,17.25,326400.0,12.5647,12.572,12.5647,12.5647,326400.0
2010-06-18 14:00:00,17.25,17.27,17.25,17.26,532800.0,12.5647,12.5793,12.5647,12.572,532800.0
2010-06-18 14:05:00,17.25,17.25,17.24,17.25,300000.0,12.5647,12.5647,12.5574,12.5647,300000.0
2010-06-18 14:10:00,17.25,17.27,17.25,17.26,364200.0,12.5647,12.5793,12.5647,12.572,364200.0
2010-06-18 14:15:00,17.26,17.27,17.26,17.26,324300.0,12.572,12.5793,12.572,12.572,324300.0
2010-06-18 14:20:00,17.26,17.28,17.26,17.27,296100.0,12.572,12.5866,12.572,12.5793,296100.0
2010-06-18 14:25:00,17.27,17.28,17.27,17.27,897300.0,12.5793,12.5866,12.5793,12.5793,897300.0
2010-06-18 14:30:00,17.28,17.29,17.27,17.28,467100.0,12.5866,12.5939,12.5793,12.5866,467100.0
2010-06-18 14:35:00,17.28,17.28,17.27,17.28,1499400.0,12.5866,12.5866,12.5793,12.5866,1499400.0
2010-06-18 14:40:00,17.28,17.28,17.27,17.27,303300.0,12.5866,12.5866,12.5793,12.5793,303300.0
2010-06-18 14:45:00,17.27,17.29,17.27,17.29,465600.0,12.5793,12.5939,12.5793,12.5939,465600.0
2010-06-18 14:50:00,17.29,17.3,17.28,17.29,468000.0,12.5939,12.6011,12.5866,12.5939,468000.0
2010-06-18 14:55:00,17.29,17.3,17.29,17.29,375000.0,12.5939,12.6011,12.5939,12.5939,375000.0
2010-06-18 15:00:00,17.29,17.3,17.27,17.27,776700.0,12.5939,12.6011,12.5793,12.5793,776700.0
2010-06-18 15:05:00,17.26,17.27,17.25,17.25,633900.0,12.572,12.5793,12.5647,12.5647,633900.0
2010-06-18 15:10:00,17.25,17.27,17.25,17.27,399900.0,12.5647,12.5793,12.5647,12.5793,399900.0
2010-06-18 15:15:00,17.27,17.28,17.27,17.28,900000.0,12.5793,12.5866,12.5793,12.5866,900000.0
2010-06-18 15:20:00,17.28,17.3,17.28,17.29,1414200.0,12.5866,12.6011,12.5866,12.5939,1414200.0
2010-06-18 15:25:00,17.29,17.3,17.29,17.3,836700.0,12.5939,12.6011,12.5939,12.6011,836700.0
2010-06-18 15:30:00,17.3,17.3,17.28,17.29,1377000.0,12.6011,12.6011,12.5866,12.5939,1377000.0
2010-06-18 15:35:00,17.29,17.29,17.26,17.27,1396800.0,12.5939,12.5939,12.572,12.5793,1396800.0
2010-06-18 15:40:00,17.27,17.27,17.23,17.24,1675800.0,12.5793,12.5793,12.5502,12.5574,1675800.0
2010-06-18 15:45:00,17.24,17.25,17.23,17.23,1364400.0,12.5574,12.5647,12.5502,12.5502,1364400.0
2010-06-18 15:50:00,17.23,17.25,17.23,17.23,2168100.0,12.5502,12.5647,12.5502,12.5502,2168100.0
2010-06-18 15:55:00,17.23,17.23,17.19,17.2,5466600.0,12.5502,12.5502,12.521,12.5283,5466600.0
2010-06-21 09:30:00,17.24,17.29,17.15,17.16,2127600.0,12.5574,12.5939,12.4919,12.4992,2127600.0
2010-06-21 09:35:00,17.16,17.19,17.11,17.12,1588200.0,12.4992,12.521,12.4628,12.47,1588200.0
2010-06-21 09:40:00,17.13,17.14,17.09,17.12,1253400.0,12.4773,12.4846,12.4482,12.47,1253400.0
2010-06-21 09:45:00,17.12,17.16,17.11,17.14,1655700.0,12.47,12.4992,12.4628,12.4846,1655700.0
2010-06-21 09:50:00,17.14,17.17,17.14,17.17,1062600.0,12.4846,12.5065,12.4846,12.5065,1062600.0
2010-06-21 09:55:00,17.17,17.2,17.17,17.19,522900.0,12.5065,12.5283,12.5065,12.521,522900.0
2010-06-21 10:00:00,17.19,17.21,17.19,17.2,528300.0,12.521,12.5356,12.521,12.5283,528300.0
2010-06-21 10:05:00,17.2,17.2,17.13,17.15,670200.0,12.5283,12.5283,12.4773,12.4919,670200.0
2010-06-21 10:10:00,17.15,17.19,17.14,17.19,547800.0,12.4919,12.521,12.4846,12.521,547800.0
2010-06-21 10:15:00,17.19,17.2,17.15,17.15,394800.0,12.521,12.5283,12.4919,12.4919,394800.0
2010-06-21 10:20:00,17.15,17.18,17.14,17.16,431700.0,12.4919,12.5137,12.4846,12.4992,431700.0
2010-06-21 10:25:00,17.15,17.16,17.12,17.12,565500.0,12.4919,12.4992,12.47,12.47,565500.0
2010-06-21 10:30:00,17.12,17.13,17.11,17.11,645000.0,12.47,12.4773,12.4628,12.4628,645000.0
2010-06-21 10:35:00,17.11,17.12,17.1,17.11,578100.0,12.4628,12.47,12.4555,12.4628,578100.0
2010-06-21 10:40:00,17.11,17.12,17.08,17.11,768000.0,12.4628,12.47,12.4409,12.4628,768000.0
2010-06-21 10:45:00,17.11,17.11,17.06,17.07,912900.0,12.4628,12.4628,12.4263,12.4336,912900.0
2010-06-21 10:50:00,17.07,17.09,17.04,17.07,1229400.0,12.4336,12.4482,12.4118,12.4336,1229400.0
2010-06-21 10:55:00,17.07,17.08,17.06,17.08,560400.0,12.4336,12.4409,12.4263,12.4409,560400.0
2010-06-21 11:00:00,17.08,17.09,17.06,17.06,772800.0,12.4409,12.4482,12.4263,12.4263,772800.0
2010-06-21 11:05:00,17.06,17.07,17.05,17.05,411300.0,12.4263,12.4336,12.4191,12.4191,411300.0
2010-06-21 11:10:00,17.05,17.08,17.05,17.07,299100.0,12.4191,12.4409,12.4191,12.4336,299100.0
2010-06-21 11:15:00,17.08,17.09,17.07,17.08,301200.0,12.4409,12.4482,12.4336,12.4409,301200.0
2010-06-21 11:20:00,17.08,17.08,17.05,17.06,453300.0,12.4409,12.4409,12.4191,12.4263,453300.0
2010-06-21 11:25:00,17.06,17.07,17.04,17.06,410400.0,12.4263,12.4336,12.4118,12.4263,410400.0
2010-06-21 11:30:00,17.06,17.07,17.06,17.07,139800.0,12.4263,12.4336,12.4263,12.4336,139800.0
2010-06-21 11:35:00,17.07,17.08,17.07,17.07,215100.0,12.4336,12.4409,12.4336,12.4336,215100.0
2010-06-21 11:40:00,17.07,17.08,17.06,17.06,237300.0,12.4336,12.4409,12.4263,12.4263,237300.0
2010-06-21 11:45:00,17.06,17.07,17.05,17.05,269100.0,12.4263,12.4336,12.4191,12.4191,269100.0
2010-06-21 11:50:00,17.05,17.07,17.04,17.05,235200.0,12.4191,12.4336,12.4118,12.4191,235200.0
2010-06-21 11:55:00,17.05,17.06,17.05,17.06,420600.0,12.4191,12.4263,12.4191,12.4263,420600.0
2010-06-21 12:00:00,17.06,17.06,17.04,17.05,210000.0,12.4263,12.4263,12.4118,12.4191,210000.0
2010-06-21 12:05:00,17.05,17.05,17.03,17.04,355500.0,12.4191,12.4191,12.4045,12.4118,355500.0
2010-06-21 12:10:00,17.04,17.05,17.03,17.05,131400.0,12.4118,12.4191,12.4045,12.4191,131400.0
2010-06-21 12:15:00,17.05,17.06,17.04,17.05,151800.0,12.4191,12.4263,12.4118,12.4191,151800.0
2010-06-21 12:20:00,17.05,17.05,17.03,17.04,321600.0,12.4191,12.4191,12.4045,12.4118,321600.0
2010-06-21 12:25:00,17.04,17.06,17.03,17.03,389700.0,12.4118,12.4263,12.4045,12.4045,389700.0
2010-06-21 12:30:00,17.03,17.04,17.03,17.04,388500.0,12.4045,12.4118,12.4045,12.4118,388500.0
2010-06-21 12:35:00,17.03,17.04,17.03,17.03,217500.0,12.4045,12.4118,12.4045,12.4045,217500.0
2010-06-21 12:40:00,17.04,17.05,17.03,17.04,180900.0,12.4118,12.4191,12.4045,12.4118,180900.0
2010-06-21 12:45:00,17.04,17.05,17.03,17.05,389700.0,12.4118,12.4191,12.4045,12.4191,389700.0
2010-06-21 12:50:00,17.05,17.05,17.03,17.05,322800.0,12.4191,12.4191,12.4045,12.4191,322800.0
2010-06-21 12:55:00,17.04,17.06,17.04,17.05,276000.0,12.4118,12.4263,12.4118,12.4191,276000.0
2010-06-21 13:00:00,17.05,17.05,17.04,17.05,189900.0,12.4191,12.4191,12.4118,12.4191,189900.0
2010-06-21 13:05:00,17.05,17.06,17.05,17.05,340200.0,12.4191,12.4263,12.4191,12.4191,340200.0
2010-06-21 13:10:00,17.05,17.06,17.05,17.06,235200.0,12.4191,12.4263,12.4191,12.4263,235200.0
2010-06-21 13:15:00,17.06,17.06,17.04,17.04,197700.0,12.4263,12.4263,12.4118,12.4118,197700.0
2010-06-21 13:20:00,17.04,17.05,17.04,17.04,189000.0,12.4118,12.4191,12.4118,12.4118,189000.0
2010-06-21 13:25:00,17.04,17.05,17.04,17.04,189300.0,12.4118,12.4191,12.4118,12.4118,189300.0
2010-06-21 13:30:00,17.05,17.06,17.04,17.05,209700.0,12.4191,12.4263,12.4118,12.4191,209700.0
2010-06-21 13:35:00,17.06,17.06,17.03,17.03,377100.0,12.4263,12.4263,12.4045,12.4045,377100.0
2010-06-21 13:40:00,17.03,17.04,17.02,17.02,375600.0,12.4045,12.4118,12.3972,12.3972,375600.0
2010-06-21 13:45:00,17.03,17.03,17.02,17.03,414000.0,12.4045,12.4045,12.3972,12.4045,414000.0
2010-06-21 13:50:00,17.03,17.05,17.03,17.04,162300.0,12.4045,12.4191,12.4045,12.4118,162300.0
2010-06-21 13:55:00,17.04,17.04,17.02,17.02,225900.0,12.4118,12.4118,12.3972,12.3972,225900.0
2010-06-21 14:00:00,17.03,17.04,17.02,17.03,275100.0,12.4045,12.4118,12.3972,12.4045,275100.0
2010-06-21 14:05:00,17.03,17.05,17.03,17.04,264900.0,12.4045,12.4191,12.4045,12.4118,264900.0
2010-06-21 14:10:00,17.04,17.07,17.04,17.07,403800.0,12.4118,12.4336,12.4118,12.4336,403800.0
2010-06-21 14:15:00,17.07,17.09,17.05,17.05,452400.0,12.4336,12.4482,12.4191,12.4191,452400.0
2010-06-21 14:20:00,17.05,17.08,17.05,17.08,312300.0,12.4191,12.4409,12.4191,12.4409,312300.0
2010-06-21 14:25:00,17.08,17.08,17.06,17.07,348900.0,12.4409,12.4409,12.4263,12.4336,348900.0
2010-06-21 14:30:00,17.07,17.08,17.06,17.07,282600.0,12.4336,12.4409,12.4263,12.4336,282600.0
2010-06-21 14:35:00,17.07,17.08,17.07,17.08,278400.0,12.4336,12.4409,12.4336,12.4409,278400.0
2010-06-21 14:40:00,17.08,17.09,17.06,17.07,475500.0,12.4409,12.4482,12.4263,12.4336,475500.0
2010-06-21 14:45:00,17.07,17.08,17.06,17.06,382800.0,12.4336,12.4409,12.4263,12.4263,382800.0
2010-06-21 14:50:00,17.06,17.06,17.04,17.04,369300.0,12.4263,12.4263,12.4118,12.4118,369300.0
2010-06-21 14:55:00,17.04,17.04,17.02,17.03,339300.0,12.4118,12.4118,12.3972,12.4045,339300.0
2010-06-21 15:00:00,17.03,17.04,17.02,17.02,399600.0,12.4045,12.4118,12.3972,12.3972,399600.0
2010-06-21 15:05:00,17.02,17.05,17.02,17.03,608400.0,12.3972,12.4191,12.3972,12.4045,608400.0
2010-06-21 15:10:00,17.03,17.03,17.0,17.01,371700.0,12.4045,12.4045,12.3826,12.3899,371700.0
2010-06-21 15:15:00,17.01,17.02,16.98,16.98,759900.0,12.3899,12.3972,12.3681,12.3681,759900.0
2010-06-21 15:20:00,16.98,17.0,16.97,16.99,757500.0,12.3681,12.3826,12.3608,12.3753,757500.0
2010-06-21 15:25:00,16.99,17.01,16.95,16.96,790500.0,12.3753,12.3899,12.3462,12.3535,790500.0
2010-06-21 15:30:00,16.95,16.98,16.95,16.98,437100.0,12.3462,12.3681,12.3462,12.3681,437100.0
2010-06-21 15:35:00,16.98,16.99,16.96,16.98,469200.0,12.3681,12.3753,12.3535,12.3681,469200.0
2010-06-21 15:40:00,16.98,16.99,16.9,16.9,1932600.0,12.3681,12.3753,12.3098,12.3098,1932600.0
2010-06-21 15:45:00,16.91,16.95,16.91,16.94,1157700.0,12.3171,12.3462,12.3171,12.3389,1157700.0
2010-06-21 15:50:00,16.94,16.98,16.93,16.97,1358700.0,12.3389,12.3681,12.3316,12.3608,1358700.0
2010-06-21 15:55:00,16.96,17.01,16.96,17.01,2058900.0,12.3535,12.3899,12.3535,12.3899,2058900.0
2010-06-22 09:30:00,17.02,17.06,16.98,17.06,1040700.0,12.3972,12.4263,12.3681,12.4263,1040700.0
2010-06-22 09:35:00,17.06,17.07,17.03,17.05,716700.0,12.4263,12.4336,12.4045,12.4191,716700.0
2010-06-22 09:40:00,17.05,17.07,17.04,17.05,880200.0,12.4191,12.4336,12.4118,12.4191,880200.0
2010-06-22 09:45:00,17.05,17.09,17.05,17.08,932700.0,12.4191,12.4482,12.4191,12.4409,932700.0
2010-06-22 09:50:00,17.08,17.09,17.07,17.08,960900.0,12.4409,12.4482,12.4336,12.4409,960900.0
2010-06-22 09:55:00,17.08,17.1,17.08,17.09,698400.0,12.4409,12.4555,12.4409,12.4482,698400.0
2010-06-22 10:00:00,17.09,17.1,17.01,17.03,1480500.0,12.4482,12.4555,12.3899,12.4045,1480500.0
2010-06-22 10:05:00,17.03,17.05,17.02,17.04,730500.0,12.4045,12.4191,12.3972,12.4118,730500.0
2010-06-22 10:10:00,17.04,17.08,17.04,17.06,612000.0,12.4118,12.4409,12.4118,12.4263,612000.0
2010-06-22 10:15:00,17.06,17.07,17.05,17.06,593700.0,12.4263,12.4336,12.4191,12.4263,593700.0
2010-06-22 10:20:00,17.06,17.07,17.05,17.07,398100.0,12.4263,12.4336,12.4191,12.4336,398100.0
2010-06-22 10:25:00,17.07,17.09,17.07,17.08,489000.0,12.4336,12.4482,12.4336,12.4409,489000.0
2010-06-22 10:30:00,17.08,17.09,17.05,17.05,681300.0,12.4409,12.4482,12.4191,12.4191,681300.0
2010-06-22 10:35:00,17.05,17.09,17.04,17.08,511800.0,12.4191,12.4482,12.4118,12.4409,511800.0
2010-06-22 10:40:00,17.08,17.09,17.07,17.08,405900.0,12.4409,12.4482,12.4336,12.4409,405900.0
2010-06-22 10:45:00,17.08,17.09,17.07,17.09,275700.0,12.4409,12.4482,12.4336,12.4482,275700.0
2010-06-22 10:50:00,17.09,17.1,17.08,17.09,366900.0,12.4482,12.4555,12.4409,12.4482,366900.0
2010-06-22 10:55:00,17.09,17.11,17.09,17.09,446400.0,12.4482,12.4628,12.4482,12.4482,446400.0
2010-06-22 11:00:00,17.09,17.11,17.08,17.1,484500.0,12.4482,12.4628,12.4409,12.4555,484500.0
2010-06-22 11:05:00,17.1,17.1,17.07,17.09,888900.0,12.4555,12.4555,12.4336,12.4482,888900.0
2010-06-22 11:10:00,17.09,17.1,17.09,17.1,282600.0,12.4482,12.4555,12.4482,12.4555,282600.0
2010-06-22 11:15:00,17.1,17.11,17.1,17.1,329400.0,12.4555,12.4628,12.4555,12.4555,329400.0
2010-06-22 11:20:00,17.1,17.1,17.09,17.09,276300.0,12.4555,12.4555,12.4482,12.4482,276300.0
2010-06-22 11:25:00,17.09,17.1,17.08,17.1,259500.0,12.4482,12.4555,12.4409,12.4555,259500.0
2010-06-22 11:30:00,17.1,17.12,17.09,17.11,469500.0,12.4555,12.47,12.4482,12.4628,469500.0
2010-06-22 11:35:00,17.11,17.15,17.11,17.15,594900.0,12.4628,12.4919,12.4628,12.4919,594900.0
2010-06-22 11:40:00,17.15,17.15,17.12,17.12,298500.0,12.4919,12.4919,12.47,12.47,298500.0
2010-06-22 11:45:00,17.13,17.14,17.12,17.14,393000.0,12.4773,12.4846,12.47,12.4846,393000.0
2010-06-22 11:50:00,17.14,17.16,17.12,17.12,427500.0,12.4846,12.4992,12.47,12.47,427500.0
2010-06-22 11:55:00,17.12,17.12,17.11,17.12,225300.0,12.47,12.47,12.4628,12.47,225300.0
2010-06-22 12:00:00,17.12,17.12,17.1,17.11,218100.0,12.47,12.47,12.4555,12.4628,218100.0
2010-06-22 12:05:00,17.11,17.12,17.11,17.11,169500.0,12.4628,12.47,12.4628,12.4628,169500.0
2010-06-22 12:10:00,17.11,17.12,17.1,17.1,225900.0,12.4628,12.47,12.4555,12.4555,225900.0
2010-06-22 12:15:00,17.1,17.11,17.08,17.09,345900.0,12.4555,12.4628,12.4409,12.4482,345900.0
2010-06-22 12:20:00,17.09,17.11,17.08,17.09,209700.0,12.4482,12.4628,12.4409,12.4482,209700.0
2010-06-22 12:25:00,17.09,17.1,17.08,17.08,177300.0,12.4482,12.4555,12.4409,12.4409,177300.0
2010-06-22 12:30:00,17.08,17.09,17.08,17.09,206400.0,12.4409,12.4482,12.4409,12.4482,206400.0
2010-06-22 12:35:00,17.08,17.08,17.07,17.08,222900.0,12.4409,12.4409,12.4336,12.4409,222900.0
2010-06-22 12:40:00,17.08,17.09,17.07,17.08,164100.0,12.4409,12.4482,12.4336,12.4409,164100.0
2010-06-22 12:45:00,17.08,17.1,17.08,17.09,144900.0,12.4409,12.4555,12.4409,12.4482,144900.0
2010-06-22 12:50:00,17.09,17.09,17.07,17.09,179700.0,12.4482,12.4482,12.4336,12.4482,179700.0
2010-06-22 12:55:00,17.09,17.1,17.08,17.08,121800.0,12.4482,12.4555,12.4409,12.4409,121800.0
2010-06-22 13:00:00,17.08,17.09,17.07,17.08,186900.0,12.4409,12.4482,12.4336,12.4409,186900.0
2010-06-22 13:05:00,17.08,17.09,17.08,17.08,117300.0,12.4409,12.4482,12.4409,12.4409,117300.0
2010-06-22 13:10:00,17.09,17.09,17.07,17.08,180900.0,12.4482,12.4482,12.4336,12.4409,180900.0
2010-06-22 13:15:00,17.08,17.08,17.07,17.07,173700.0,12.4409,12.4409,12.4336,12.4336,173700.0
2010-06-22 13:20:00,17.07,17.08,17.06,17.07,302700.0,12.4336,12.4409,12.4263,12.4336,302700.0
2010-06-22 13:25:00,17.06,17.07,17.05,17.06,181200.0,12.4263,12.4336,12.4191,12.4263,181200.0
2010-06-22 13:30:00,17.06,17.06,17.05,17.05,246000.0,12.4263,12.4263,12.4191,12.4191,246000.0
2010-06-22 13:35:00,17.05,17.07,17.05,17.06,225900.0,12.4191,12.4336,12.4191,12.4263,225900.0
2010-06-22 13:40:00,17.06,17.07,17.05,17.06,397800.0,12.4263,12.4336,12.4191,12.4263,397800.0
2010-06-22 13:45:00,17.06,17.09,17.06,17.08,349500.0,12.4263,12.4482,12.4263,12.4409,349500.0
2010-06-22 13:50:00,17.08,17.08,17.06,17.06,236700.0,12.4409,12.4409,12.4263,12.4263,236700.0
2010-06-22 13:55:00,17.07,17.07,17.03,17.04,309600.0,12.4336,12.4336,12.4045,12.4118,309600.0
2010-06-22 14:00:00,17.04,17.04,16.98,16.99,748800.0,12.4118,12.4118,12.3681,12.3753,748800.0
2010-06-22 14:05:00,16.99,17.0,16.98,16.98,560700.0,12.3753,12.3826,12.3681,12.3681,560700.0
2010-06-22 14:10:00,16.98,17.02,16.98,17.02,446700.0,12.3681,12.3972,12.3681,12.3972,446700.0
2010-06-22 14:15:00,17.02,17.03,17.01,17.01,246600.0,12.3972,12.4045,12.3899,12.3899,246600.0
2010-06-22 14:20:00,17.01,17.02,16.99,16.99,246900.0,12.3899,12.3972,12.3753,12.3753,246900.0
2010-06-22 14:25:00,16.99,17.0,16.98,17.0,378300.0,12.3753,12.3826,12.3681,12.3826,378300.0
2010-06-22 14:30:00,16.99,17.0,16.99,16.99,333900.0,12.3753,12.3826,12.3753,12.3753,333900.0
2010-06-22 14:35:00,16.99,17.01,16.98,16.99,375300.0,12.3753,12.3899,12.3681,12.3753,375300.0
2010-06-22 14:40:00,16.99,16.99,16.95,16.95,378000.0,12.3753,12.3753,12.3462,12.3462,378000.0
2010-06-22 14:45:00,16.95,16.97,16.93,16.94,561300.0,12.3462,12.3608,12.3316,12.3389,561300.0
2010-06-22 14:50:00,16.94,16.95,16.92,16.94,488400.0,12.3389,12.3462,12.3244,12.3389,488400.0
2010-06-22 14:55:00,16.94,16.97,16.92,16.96,789600.0,12.3389,12.3608,12.3244,12.3535,789600.0
2010-06-22 15:00:00,16.96,16.99,16.96,16.99,651000.0,12.3535,12.3753,12.3535,12.3753,651000.0
2010-06-22 15:05:00,16.99,16.99,16.93,16.93,550500.0,12.3753,12.3753,12.3316,12.3316,550500.0
2010-06-22 15:10:00,16.93,16.97,16.93,16.97,441000.0,12.3316,12.3608,12.3316,12.3608,441000.0
2010-06-22 15:15:00,16.97,16.99,16.96,16.99,477600.0,12.3608,12.3753,12.3535,12.3753,477600.0
2010-06-22 15:20:00,16.99,16.99,16.94,16.94,432600.0,12.3753,12.3753,12.3389,12.3389,432600.0
2010-06-22 15:25:00,16.94,16.95,16.92,16.92,589500.0,12.3389,12.3462,12.3244,12.3244,589500.0
2010-06-22 15:30:00,16.92,16.92,16.89,16.9,867300.0,12.3244,12.3244,12.3025,12.3098,867300.0
2010-06-22 15:35:00,16.9,16.92,16.9,16.91,913500.0,12.3098,12.3244,12.3098,12.3171,913500.0
2010-06-22 15:40:00,16.91,16.92,16.89,16.91,952800.0,12.3171,12.3244,12.3025,12.3171,952800.0
2010-06-22 15:45:00,16.91,16.91,16.88,16.9,1056600.0,12.3171,12.3171,12.2952,12.3098,1056600.0
2010-06-22 15:50:00,16.9,16.9,16.87,16.89,1569900.0,12.3098,12.3098,12.2879,12.3025,1569900.0
2010-06-22 15:55:00,16.89,16.9,16.87,16.89,1822200.0,12.3025,12.3098,12.2879,12.3025,1822200.0
2010-06-23 09:30:00,16.92,16.95,16.88,16.91,920100.0,12.3244,12.3462,12.2952,12.3171,920100.0
2010-06-23 09:35:00,16.91,16.98,16.91,16.92,825900.0,12.3171,12.3681,12.3171,12.3244,825900.0
2010-06-23 09:40:00,16.92,16.93,16.86,16.92,690300.0,12.3244,12.3316,12.2807,12.3244,690300.0
2010-06-23 09:45:00,16.92,16.99,16.91,16.96,1081500.0,12.3244,12.3753,12.3171,12.3535,1081500.0
2010-06-23 09:50:00,16.96,16.97,16.94,16.95,466500.0,12.3535,12.3608,12.3389,12.3462,466500.0
2010-06-23 09:55:00,16.94,16.95,16.92,16.93,503400.0,12.3389,12.3462,12.3244,12.3316,503400.0
2010-06-23 10:00:00,16.93,16.93,16.83,16.86,1557600.0,12.3316,12.3316,12.2588,12.2807,1557600.0
2010-06-23 10:05:00,16.86,16.87,16.83,16.85,884100.0,12.2807,12.2879,12.2588,12.2734,884100.0
2010-06-23 10:10:00,16.85,16.85,16.84,16.85,613200.0,12.2734,12.2734,12.2661,12.2734,613200.0
2010-06-23 10:15:00,16.85,16.87,16.84,16.85,513900.0,12.2734,12.2879,12.2661,12.2734,513900.0
2010-06-23 10:20:00,16.85,16.86,16.85,16.86,585000.0,12.2734,12.2807,12.2734,12.2807,585000.0
2010-06-23 10:25:00,16.86,16.87,16.84,16.84,1088700.0,12.2807,12.2879,12.2661,12.2661,1088700.0
2010-06-23 10:30:00,16.84,16.86,16.83,16.85,553800.0,12.2661,12.2807,12.2588,12.2734,553800.0
2010-06-23 10:35:00,16.85,16.87,16.84,16.84,475800.0,12.2734,12.2879,12.2661,12.2661,475800.0
2010-06-23 10:40:00,16.84,16.84,16.8,16.81,762600.0,12.2661,12.2661,12.237,12.2442,762600.0
2010-06-23 10:45:00,16.81,16.85,16.8,16.85,498900.0,12.2442,12.2734,12.237,12.2734,498900.0
2010-06-23 10:50:00,16.85,16.86,16.84,16.86,586200.0,12.2734,12.2807,12.2661,12.2807,586200.0
2010-06-23 10:55:00,16.86,16.86,16.83,16.84,395400.0,12.2807,12.2807,12.2588,12.2661,395400.0
2010-06-23 11:00:00,16.84,16.85,16.83,16.84,451800.0,12.2661,12.2734,12.2588,12.2661,451800.0
2010-06-23 11:05:00,16.84,16.85,16.83,16.84,217200.0,12.2661,12.2734,12.2588,12.2661,217200.0
2010-06-23 11:10:00,16.84,16.85,16.82,16.83,414600.0,12.2661,12.2734,12.2515,12.2588,414600.0
2010-06-23 11:15:00,16.83,16.85,16.83,16.83,435000.0,12.2588,12.2734,12.2588,12.2588,435000.0
2010-06-23 11:20:00,16.83,16.85,16.83,16.84,314700.0,12.2588,12.2734,12.2588,12.2661,314700.0
2010-06-23 11:25:00,16.84,16.86,16.83,16.85,595500.0,12.2661,12.2807,12.2588,12.2734,595500.0
2010-06-23 11:30:00,16.84,16.85,16.84,16.85,405000.0,12.2661,12.2734,12.2661,12.2734,405000.0
2010-06-23 11:35:00,16.85,16.86,16.84,16.85,351900.0,12.2734,12.2807,12.2661,12.2734,351900.0
2010-06-23 11:40:00,16.85,16.86,16.84,16.85,454500.0,12.2734,12.2807,12.2661,12.2734,454500.0
2010-06-23 11:45:00,16.85,16.85,16.83,16.84,327600.0,12.2734,12.2734,12.2588,12.2661,327600.0
2010-06-23 11:50:00,16.84,16.85,16.83,16.84,153600.0,12.2661,12.2734,12.2588,12.2661,153600.0
2010-06-23 11:55:00,16.84,16.85,16.83,16.84,148500.0,12.2661,12.2734,12.2588,12.2661,148500.0
2010-06-23 12:00:00,16.84,16.85,16.84,16.85,362100.0,12.2661,12.2734,12.2661,12.2734,362100.0
2010-06-23 12:05:00,16.85,16.86,16.84,16.86,162600.0,12.2734,12.2807,12.2661,12.2807,162600.0
2010-06-23 12:10:00,16.86,16.86,16.84,16.84,244200.0,12.2807,12.2807,12.2661,12.2661,244200.0
2010-06-23 12:15:00,16.84,16.86,16.83,16.86,183300.0,12.2661,12.2807,12.2588,12.2807,183300.0
2010-06-23 12:20:00,16.86,16.86,16.85,16.86,256200.0,12.2807,12.2807,12.2734,12.2807,256200.0
2010-06-23 12:25:00,16.86,16.88,16.85,16.86,235200.0,12.2807,12.2952,12.2734,12.2807,235200.0
2010-06-23 12:30:00,16.86,16.86,16.85,16.85,196800.0,12.2807,12.2807,12.2734,12.2734,196800.0
2010-06-23 12:35:00,16.85,16.87,16.85,16.85,189300.0,12.2734,12.2879,12.2734,12.2734,189300.0
2010-06-23 12:40:00,16.86,16.87,16.85,16.87,126600.0,12.2807,12.2879,12.2734,12.2879,126600.0
2010-06-23 12:45:00,16.87,16.87,16.85,16.86,210900.0,12.2879,12.2879,12.2734,12.2807,210900.0
2010-06-23 12:50:00,16.86,16.87,16.86,16.86,194100.0,12.2807,12.2879,12.2807,12.2807,194100.0
2010-06-23 12:55:00,16.85,16.87,16.85,16.87,252600.0,12.2734,12.2879,12.2734,12.2879,252600.0
2010-06-23 13:00:00,16.87,16.88,16.86,16.87,264300.0,12.2879,12.2952,12.2807,12.2879,264300.0
2010-06-23 13:05:00,16.87,16.91,16.87,16.91,530100.0,12.2879,12.3171,12.2879,12.3171,530100.0
2010-06-23 13:10:00,16.91,16.92,16.89,16.91,491700.0,12.3171,12.3244,12.3025,12.3171,491700.0
2010-06-23 13:15:00,16.9,16.92,16.89,16.92,534300.0,12.3098,12.3244,12.3025,12.3244,534300.0
2010-06-23 13:20:00,16.92,16.92,16.9,16.9,318900.0,12.3244,12.3244,12.3098,12.3098,318900.0
2010-06-23 13:25:00,16.9,16.91,16.89,16.89,250800.0,12.3098,12.3171,12.3025,12.3025,250800.0
2010-06-23 13:30:00,16.9,16.92,16.89,16.92,289800.0,12.3098,12.3244,12.3025,12.3244,289800.0
2010-06-23 13:35:00,16.92,16.92,16.9,16.92,490200.0,12.3244,12.3244,12.3098,12.3244,490200.0
2010-06-23 13:40:00,16.92,16.95,16.92,16.94,572400.0,12.3244,12.3462,12.3244,12.3389,572400.0
2010-06-23 13:45:00,16.95,16.95,16.93,16.94,467100.0,12.3462,12.3462,12.3316,12.3389,467100.0
2010-06-23 13:50:00,16.94,16.95,16.94,16.94,347400.0,12.3389,12.3462,12.3389,12.3389,347400.0
2010-06-23 13:55:00,16.94,16.97,16.94,16.96,540600.0,12.3389,12.3608,12.3389,12.3535,540600.0
2010-06-23 14:00:00,16.96,16.98,16.96,16.98,477600.0,12.3535,12.3681,12.3535,12.3681,477600.0
2010-06-23 14:05:00,16.98,16.98,16.95,16.97,285000.0,12.3681,12.3681,12.3462,12.3608,285000.0
2010-06-23 14:10:00,16.97,16.98,16.94,16.96,373200.0,12.3608,12.3681,12.3389,12.3535,373200.0
2010-06-23 14:15:00,16.96,16.99,16.94,16.98,913500.0,12.3535,12.3753,12.3389,12.3681,913500.0
2010-06-23 14:20:00,16.98,16.98,16.94,16.96,612000.0,12.3681,12.3681,12.3389,12.3535,612000.0
2010-06-23 14:25:00,16.96,16.96,16.94,16.95,806400.0,12.3535,12.3535,12.3389,12.3462,806400.0
2010-06-23 14:30:00,16.95,17.01,16.95,16.97,1921500.0,12.3462,12.3899,12.3462,12.3608,1921500.0
2010-06-23 14:35:00,16.97,16.98,16.95,16.95,1132500.0,12.3608,12.3681,12.3462,12.3462,1132500.0
2010-06-23 14:40:00,16.95,16.96,16.92,16.93,724800.0,12.3462,12.3535,12.3244,12.3316,724800.0
2010-06-23 14:45:00,16.93,16.94,16.92,16.92,650100.0,12.3316,12.3389,12.3244,12.3244,650100.0
2010-06-23 14:50:00,16.93,16.97,16.92,16.95,458400.0,12.3316,12.3608,12.3244,12.3462,458400.0
2010-06-23 14:55:00,16.95,16.96,16.92,16.95,514800.0,12.3462,12.3535,12.3244,12.3462,514800.0
2010-06-23 15:00:00,16.95,16.96,16.92,16.93,465600.0,12.3462,12.3535,12.3244,12.3316,465600.0
2010-06-23 15:05:00,16.93,16.93,16.9,16.91,431100.0,12.3316,12.3316,12.3098,12.3171,431100.0
2010-06-23 15:10:00,16.91,16.95,16.9,16.93,626100.0,12.3171,12.3462,12.3098,12.3316,626100.0
2010-06-23 15:15:00,16.93,16.95,16.91,16.93,548700.0,12.3316,12.3462,12.3171,12.3316,548700.0
2010-06-23 15:20:00,16.93,16.96,16.92,16.96,811800.0,12.3316,12.3535,12.3244,12.3535,811800.0
2010-06-23 15:25:00,16.96,16.98,16.94,16.98,773400.0,12.3535,12.3681,12.3389,12.3681,773400.0
2010-06-23 15:30:00,16.98,16.98,16.93,16.94,684900.0,12.3681,12.3681,12.3316,12.3389,684900.0
2010-06-23 15:35:00,16.94,16.97,16.93,16.97,462000.0,12.3389,12.3608,12.3316,12.3608,462000.0
2010-06-23 15:40:00,16.97,17.0,16.96,17.0,1091100.0,12.3608,12.3826,12.3535,12.3826,1091100.0
2010-06-23 15:45:00,17.0,17.0,16.98,16.99,1465500.0,12.3826,12.3826,12.3681,12.3753,1465500.0
2010-06-23 15:50:00,16.99,16.99,16.96,16.96,1172700.0,12.3753,12.3753,12.3535,12.3535,1172700.0
2010-06-23 15:55:00,16.96,16.97,16.93,16.94,1564500.0,12.3535,12.3608,12.3316,12.3389,1564500.0
2010-06-24 09:30:00,16.91,16.94,16.85,16.87,638400.0,12.3171,12.3389,12.2734,12.2879,638400.0
2010-06-24 09:35:00,16.86,16.88,16.83,16.86,948300.0,12.2807,12.2952,12.2588,12.2807,948300.0
2010-06-24 09:40:00,16.86,16.89,16.84,16.84,783600.0,12.2807,12.3025,12.2661,12.2661,783600.0
2010-06-24 09:45:00,16.84,16.86,16.83,16.85,505200.0,12.2661,12.2807,12.2588,12.2734,505200.0
2010-06-24 09:50:00,16.85,16.85,16.82,16.83,696600.0,12.2734,12.2734,12.2515,12.2588,696600.0
2010-06-24 09:55:00,16.82,16.83,16.79,16.8,1199100.0,12.2515,12.2588,12.2297,12.237,1199100.0
2010-06-24 10:00:00,16.8,16.82,16.77,16.81,832800.0,12.237,12.2515,12.2151,12.2442,832800.0
2010-06-24 10:05:00,16.82,16.84,16.8,16.84,830400.0,12.2515,12.2661,12.237,12.2661,830400.0
2010-06-24 10:10:00,16.84,16.85,16.79,16.8,538200.0,12.2661,12.2734,12.2297,12.237,538200.0
2010-06-24 10:15:00,16.8,16.8,16.78,16.79,1008600.0,12.237,12.237,12.2224,12.2297,1008600.0
2010-06-24 10:20:00,16.79,16.8,16.79,16.79,603000.0,12.2297,12.237,12.2297,12.2297,603000.0
2010-06-24 10:25:00,16.79,16.82,16.78,16.79,397500.0,12.2297,12.2515,12.2224,12.2297,397500.0
2010-06-24 10:30:00,16.79,16.8,16.78,16.78,356700.0,12.2297,12.237,12.2224,12.2224,356700.0
2010-06-24 10:35:00,16.78,16.79,16.77,16.77,652800.0,12.2224,12.2297,12.2151,12.2151,652800.0
2010-06-24 10:40:00,16.77,16.78,16.75,16.75,1086300.0,12.2151,12.2224,12.2005,12.2005,1086300.0
2010-06-24 10:45:00,16.75,16.77,16.73,16.76,731100.0,12.2005,12.2151,12.186,12.2078,731100.0
2010-06-24 10:50:00,16.76,16.76,16.74,16.74,536700.0,12.2078,12.2078,12.1933,12.1933,536700.0
2010-06-24 10:55:00,16.74,16.76,16.73,16.75,618000.0,12.1933,12.2078,12.186,12.2005,618000.0
2010-06-24 11:00:00,16.76,16.79,16.73,16.73,439800.0,12.2078,12.2297,12.186,12.186,439800.0
2010-06-24 11:05:00,16.74,16.74,16.71,16.72,535800.0,12.1933,12.1933,12.1714,12.1787,535800.0
2010-06-24 11:10:00,16.72,16.75,16.71,16.75,541500.0,12.1787,12.2005,12.1714,12.2005,541500.0
2010-06-24 11:15:00,16.75,16.75,16.73,16.75,416100.0,12.2005,12.2005,12.186,12.2005,416100.0
2010-06-24 11:20:00,16.75,16.76,16.74,16.75,317700.0,12.2005,12.2078,12.1933,12.2005,317700.0
2010-06-24 11:25:00,16.75,16.76,16.74,16.74,226800.0,12.2005,12.2078,12.1933,12.1933,226800.0
2010-06-24 11:30:00,16.74,16.74,16.71,16.72,235200.0,12.1933,12.1933,12.1714,12.1787,235200.0
2010-06-24 11:35:00,16.72,16.72,16.7,16.71,475800.0,12.1787,12.1787,12.1641,12.1714,475800.0
2010-06-24 11:40:00,16.71,16.73,16.71,16.72,558900.0,12.1714,12.186,12.1714,12.1787,558900.0
2010-06-24 11:45:00,16.72,16.74,16.72,16.74,319200.0,12.1787,12.1933,12.1787,12.1933,319200.0
2010-06-24 11:50:00,16.74,16.74,16.72,16.74,456000.0,12.1933,12.1933,12.1787,12.1933,456000.0
2010-06-24 11:55:00,16.74,16.75,16.73,16.74,312600.0,12.1933,12.2005,12.186,12.1933,312600.0
2010-06-24 12:00:00,16.74,16.77,16.74,16.76,492300.0,12.1933,12.2151,12.1933,12.2078,492300.0
2010-06-24 12:05:00,16.76,16.76,16.74,16.75,235800.0,12.2078,12.2078,12.1933,12.2005,235800.0
2010-06-24 12:10:00,16.75,16.76,16.74,16.74,273000.0,12.2005,12.2078,12.1933,12.1933,273000.0
2010-06-24 12:15:00,16.75,16.75,16.73,16.74,235200.0,12.2005,12.2005,12.186,12.1933,235200.0
2010-06-24 12:20:00,16.73,16.75,16.73,16.73,315000.0,12.186,12.2005,12.186,12.186,315000.0
2010-06-24 12:25:00,16.74,16.74,16.72,16.73,174900.0,12.1933,12.1933,12.1787,12.186,174900.0
2010-06-24 12:30:00,16.73,16.74,16.72,16.73,249300.0,12.186,12.1933,12.1787,12.186,249300.0
2010-06-24 12:35:00,16.74,16.74,16.72,16.72,188400.0,12.1933,12.1933,12.1787,12.1787,188400.0
2010-06-24 12:40:00,16.72,16.73,16.71,16.71,247800.0,12.1787,12.186,12.1714,12.1714,247800.0
2010-06-24 12:45:00,16.72,16.72,16.71,16.72,232200.0,12.1787,12.1787,12.1714,12.1787,232200.0
2010-06-24 12:50:00,16.72,16.74,16.71,16.74,280800.0,12.1787,12.1933,12.1714,12.1933,280800.0
2010-06-24 12:55:00,16.74,16.75,16.74,16.75,148800.0,12.1933,12.2005,12.1933,12.2005,148800.0
2010-06-24 13:00:00,16.75,16.75,16.74,16.75,307200.0,12.2005,12.2005,12.1933,12.2005,307200.0
2010-06-24 13:05:00,16.75,16.75,16.74,16.74,166200.0,12.2005,12.2005,12.1933,12.1933,166200.0
2010-06-24 13:10:00,16.74,16.75,16.73,16.75,326400.0,12.1933,12.2005,12.186,12.2005,326400.0
2010-06-24 13:15:00,16.75,16.75,16.75,16.75,375600.0,12.2005,12.2005,12.2005,12.2005,375600.0
2010-06-24 13:20:00,16.75,16.76,16.75,16.75,365400.0,12.2005,12.2078,12.2005,12.2005,365400.0
2010-06-24 13:25:00,16.75,16.75,16.73,16.74,117300.0,12.2005,12.2005,12.186,12.1933,117300.0
2010-06-24 13:30:00,16.74,16.75,16.73,16.75,228600.0,12.1933,12.2005,12.186,12.2005,228600.0
2010-06-24 13:35:00,16.75,16.75,16.73,16.73,415200.0,12.2005,12.2005,12.186,12.186,415200.0
2010-06-24 13:40:00,16.73,16.74,16.71,16.73,378900.0,12.186,12.1933,12.1714,12.186,378900.0
2010-06-24 13:45:00,16.73,16.73,16.72,16.73,315600.0,12.186,12.186,12.1787,12.186,315600.0
2010-06-24 13:50:00,16.73,16.75,16.72,16.74,189600.0,12.186,12.2005,12.1787,12.1933,189600.0
2010-06-24 13:55:00,16.74,16.75,16.74,16.75,464700.0,12.1933,12.2005,12.1933,12.2005,464700.0
2010-06-24 14:00:00,16.75,16.76,16.72,16.73,306900.0,12.2005,12.2078,12.1787,12.186,306900.0
2010-06-24 14:05:00,16.73,16.75,16.73,16.75,409800.0,12.186,12.2005,12.186,12.2005,409800.0
2010-06-24 14:10:00,16.74,16.75,16.72,16.73,201000.0,12.1933,12.2005,12.1787,12.186,201000.0
2010-06-24 14:15:00,16.73,16.74,16.72,16.73,271800.0,12.186,12.1933,12.1787,12.186,271800.0
2010-06-24 14:20:00,16.73,16.74,16.72,16.74,508500.0,12.186,12.1933,12.1787,12.1933,508500.0
2010-06-24 14:25:00,16.74,16.75,16.73,16.74,182700.0,12.1933,12.2005,12.186,12.1933,182700.0
2010-06-24 14:30:00,16.74,16.74,16.72,16.72,596700.0,12.1933,12.1933,12.1787,12.1787,596700.0
2010-06-24 14:35:00,16.72,16.72,16.71,16.71,234600.0,12.1787,12.1787,12.1714,12.1714,234600.0
2010-06-24 14:40:00,16.71,16.73,16.71,16.71,510300.0,12.1714,12.186,12.1714,12.1714,510300.0
2010-06-24 14:45:00,16.71,16.72,16.7,16.71,560400.0,12.1714,12.1787,12.1641,12.1714,560400.0
2010-06-24 14:50:00,16.71,16.71,16.7,16.71,669600.0,12.1714,12.1714,12.1641,12.1714,669600.0
2010-06-24 14:55:00,16.71,16.72,16.7,16.72,585600.0,12.1714,12.1787,12.1641,12.1787,585600.0
2010-06-24 15:00:00,16.72,16.73,16.71,16.71,349800.0,12.1787,12.186,12.1714,12.1714,349800.0
2010-06-24 15:05:00,16.72,16.72,16.71,16.72,692400.0,12.1787,12.1787,12.1714,12.1787,692400.0
2010-06-24 15:10:00,16.72,16.72,16.68,16.69,1161000.0,12.1787,12.1787,12.1495,12.1568,1161000.0
2010-06-24 15:15:00,16.69,16.7,16.67,16.68,676500.0,12.1568,12.1641,12.1423,12.1495,676500.0
2010-06-24 15:20:00,16.68,16.7,16.68,16.69,383400.0,12.1495,12.1641,12.1495,12.1568,383400.0
2010-06-24 15:25:00,16.69,16.72,16.68,16.7,514500.0,12.1568,12.1787,12.1495,12.1641,514500.0
2010-06-24 15:30:00,16.7,16.71,16.68,16.69,790200.0,12.1641,12.1714,12.1495,12.1568,790200.0
2010-06-24 15:35:00,16.69,16.69,16.67,16.68,1059300.0,12.1568,12.1568,12.1423,12.1495,1059300.0
2010-06-24 15:40:00,16.68,16.69,16.67,16.68,971400.0,12.1495,12.1568,12.1423,12.1495,971400.0
2010-06-24 15:45:00,16.68,16.68,16.67,16.67,1029300.0,12.1495,12.1495,12.1423,12.1423,1029300.0
2010-06-24 15:50:00,16.67,16.68,16.67,16.68,1309200.0,12.1423,12.1495,12.1423,12.1495,1309200.0
2010-06-24 15:55:00,16.68,16.69,16.65,16.68,3310200.0,12.1495,12.1568,12.1277,12.1495,3310200.0
2010-06-25 09:30:00,16.65,16.69,16.6,16.64,1634400.0,12.1277,12.1568,12.0913,12.1204,1634400.0
2010-06-25 09:35:00,16.64,16.73,16.63,16.66,1594500.0,12.1204,12.186,12.1131,12.135,1594500.0
2010-06-25 09:40:00,16.66,16.66,16.64,16.64,739500.0,12.135,12.135,12.1204,12.1204,739500.0
2010-06-25 09:45:00,16.64,16.66,16.63,16.66,663000.0,12.1204,12.135,12.1131,12.135,663000.0
2010-06-25 09:50:00,16.66,16.66,16.61,16.62,651300.0,12.135,12.135,12.0986,12.1058,651300.0
2010-06-25 09:55:00,16.62,16.64,16.61,16.62,946800.0,12.1058,12.1204,12.0986,12.1058,946800.0
2010-06-25 10:00:00,16.62,16.66,16.61,16.64,1060800.0,12.1058,12.135,12.0986,12.1204,1060800.0
2010-06-25 10:05:00,16.64,16.66,16.63,16.65,998700.0,12.1204,12.135,12.1131,12.1277,998700.0
2010-06-25 10:10:00,16.65,16.66,16.62,16.66,960900.0,12.1277,12.135,12.1058,12.135,960900.0
2010-06-25 10:15:00,16.66,16.67,16.62,16.62,771900.0,12.135,12.1423,12.1058,12.1058,771900.0
2010-06-25 10:20:00,16.62,16.62,16.57,16.57,957000.0,12.1058,12.1058,12.0694,12.0694,957000.0
2010-06-25 10:25:00,16.57,16.57,16.53,16.53,1554900.0,12.0694,12.0694,12.0403,12.0403,1554900.0
2010-06-25 10:30:00,16.53,16.56,16.52,16.54,737700.0,12.0403,12.0621,12.033,12.0476,737700.0
2010-06-25 10:35:00,16.54,16.54,16.51,16.52,446700.0,12.0476,12.0476,12.0257,12.033,446700.0
2010-06-25 10:40:00,16.53,16.54,16.52,16.54,435900.0,12.0403,12.0476,12.033,12.0476,435900.0
2010-06-25 10:45:00,16.54,16.55,16.53,16.53,695400.0,12.0476,12.0549,12.0403,12.0403,695400.0
2010-06-25 10:50:00,16.53,16.56,16.5,16.51,652500.0,12.0403,12.0621,12.0184,12.0257,652500.0
2010-06-25 10:55:00,16.51,16.52,16.5,16.51,801900.0,12.0257,12.033,12.0184,12.0257,801900.0
2010-06-25 11:00:00,16.51,16.52,16.5,16.5,599100.0,12.0257,12.033,12.0184,12.0184,599100.0
2010-06-25 11:05:00,16.5,16.52,16.5,16.52,566400.0,12.0184,12.033,12.0184,12.033,566400.0
2010-06-25 11:10:00,16.52,16.54,16.51,16.53,1044600.0,12.033,12.0476,12.0257,12.0403,1044600.0
2010-06-25 11:15:00,16.53,16.53,16.51,16.52,534600.0,12.0403,12.0403,12.0257,12.033,534600.0
2010-06-25 11:20:00,16.52,16.52,16.5,16.51,487800.0,12.033,12.033,12.0184,12.0257,487800.0
2010-06-25 11:25:00,16.51,16.53,16.51,16.51,522600.0,12.0257,12.0403,12.0257,12.0257,522600.0
2010-06-25 11:30:00,16.52,16.55,16.51,16.54,458400.0,12.033,12.0549,12.0257,12.0476,458400.0
2010-06-25 11:35:00,16.54,16.54,16.52,16.53,547800.0,12.0476,12.0476,12.033,12.0403,547800.0
2010-06-25 11:40:00,16.53,16.54,16.52,16.52,342300.0,12.0403,12.0476,12.033,12.033,342300.0
2010-06-25 11:45:00,16.52,16.54,16.51,16.53,354600.0,12.033,12.0476,12.0257,12.0403,354600.0
2010-06-25 11:50:00,16.54,16.56,16.53,16.55,497400.0,12.0476,12.0621,12.0403,12.0549,497400.0
2010-06-25 11:55:00,16.55,16.57,16.54,16.54,511200.0,12.0549,12.0694,12.0476,12.0476,511200.0
2010-06-25 12:00:00,16.55,16.55,16.53,16.54,326100.0,12.0549,12.0549,12.0403,12.0476,326100.0
2010-06-25 12:05:00,16.55,16.55,16.53,16.54,421500.0,12.0549,12.0549,12.0403,12.0476,421500.0
2010-06-25 12:10:00,16.54,16.54,16.52,16.53,476400.0,12.0476,12.0476,12.033,12.0403,476400.0
2010-06-25 12:15:00,16.53,16.54,16.52,16.52,352200.0,12.0403,12.0476,12.033,12.033,352200.0
2010-06-25 12:20:00,16.53,16.55,16.52,16.54,404700.0,12.0403,12.0549,12.033,12.0476,404700.0
2010-06-25 12:25:00,16.54,16.57,16.53,16.56,486600.0,12.0476,12.0694,12.0403,12.0621,486600.0
2010-06-25 12:30:00,16.56,16.56,16.56,16.56,402600.0,12.0621,12.0621,12.0621,12.0621,402600.0
2010-06-25 12:35:00,16.56,16.57,16.54,16.54,392400.0,12.0621,12.0694,12.0476,12.0476,392400.0
2010-06-25 12:40:00,16.54,16.55,16.53,16.53,227100.0,12.0476,12.0549,12.0403,12.0403,227100.0
2010-06-25 12:45:00,16.53,16.54,16.53,16.53,290100.0,12.0403,12.0476,12.0403,12.0403,290100.0
2010-06-25 12:50:00,16.53,16.54,16.51,16.51,393900.0,12.0403,12.0476,12.0257,12.0257,393900.0
2010-06-25 12:55:00,16.52,16.53,16.51,16.52,337200.0,12.033,12.0403,12.0257,12.033,337200.0
2010-06-25 13:00:00,16.52,16.53,16.52,16.52,365400.0,12.033,12.0403,12.033,12.033,365400.0
2010-06-25 13:05:00,16.52,16.54,16.51,16.53,426000.0,12.033,12.0476,12.0257,12.0403,426000.0
2010-06-25 13:10:00,16.53,16.56,16.53,16.54,1003500.0,12.0403,12.0621,12.0403,12.0476,1003500.0
2010-06-25 13:15:00,16.54,16.55,16.51,16.51,622200.0,12.0476,12.0549,12.0257,12.0257,622200.0
2010-06-25 13:20:00,16.51,16.52,16.5,16.5,410100.0,12.0257,12.033,12.0184,12.0184,410100.0
2010-06-25 13:25:00,16.5,16.51,16.5,16.51,622200.0,12.0184,12.0257,12.0184,12.0257,622200.0
2010-06-25 13:30:00,16.51,16.52,16.5,16.52,747300.0,12.0257,12.033,12.0184,12.033,747300.0
2010-06-25 13:35:00,16.52,16.53,16.49,16.49,1153500.0,12.033,12.0403,12.0112,12.0112,1153500.0
2010-06-25 13:40:00,16.49,16.5,16.46,16.47,1351800.0,12.0112,12.0184,11.9893,11.9966,1351800.0
2010-06-25 13:45:00,16.47,16.49,16.44,16.46,1222800.0,11.9966,12.0112,11.9747,11.9893,1222800.0
2010-06-25 13:50:00,16.46,16.47,16.44,16.44,724200.0,11.9893,11.9966,11.9747,11.9747,724200.0
2010-06-25 13:55:00,16.44,16.46,16.42,16.44,1295700.0,11.9747,11.9893,11.9602,11.9747,1295700.0
2010-06-25 14:00:00,16.44,16.46,16.42,16.43,827700.0,11.9747,11.9893,11.9602,11.9674,827700.0
2010-06-25 14:05:00,16.42,16.43,16.41,16.43,1035600.0,11.9602,11.9674,11.9529,11.9674,1035600.0
2010-06-25 14:10:00,16.43,16.45,16.43,16.45,552900.0,11.9674,11.982,11.9674,11.982,552900.0
2010-06-25 14:15:00,16.45,16.45,16.42,16.44,652800.0,11.982,11.982,11.9602,11.9747,652800.0
2010-06-25 14:20:00,16.44,16.44,16.42,16.42,803100.0,11.9747,11.9747,11.9602,11.9602,803100.0
2010-06-25 14:25:00,16.42,16.42,16.39,16.42,999300.0,11.9602,11.9602,11.9383,11.9602,999300.0
2010-06-25 14:30:00,16.42,16.42,16.4,16.41,624600.0,11.9602,11.9602,11.9456,11.9529,624600.0
2010-06-25 14:35:00,16.41,16.42,16.4,16.4,560400.0,11.9529,11.9602,11.9456,11.9456,560400.0
2010-06-25 14:40:00,16.4,16.42,16.4,16.42,662700.0,11.9456,11.9602,11.9456,11.9602,662700.0
2010-06-25 14:45:00,16.41,16.42,16.4,16.41,577800.0,11.9529,11.9602,11.9456,11.9529,577800.0
2010-06-25 14:50:00,16.41,16.41,16.39,16.4,647700.0,11.9529,11.9529,11.9383,11.9456,647700.0
2010-06-25 14:55:00,16.4,16.4,16.38,16.4,880200.0,11.9456,11.9456,11.931,11.9456,880200.0
2010-06-25 15:00:00,16.4,16.41,16.38,16.39,803100.0,11.9456,11.9529,11.931,11.9383,803100.0
2010-06-25 15:05:00,16.38,16.41,16.38,16.41,1114200.0,11.931,11.9529,11.931,11.9529,1114200.0
2010-06-25 15:10:00,16.41,16.44,16.41,16.44,995400.0,11.9529,11.9747,11.9529,11.9747,995400.0
2010-06-25 15:15:00,16.44,16.44,16.4,16.4,1475700.0,11.9747,11.9747,11.9456,11.9456,1475700.0
2010-06-25 15:20:00,16.41,16.42,16.39,16.42,1422900.0,11.9529,11.9602,11.9383,11.9602,1422900.0
2010-06-25 15:25:00,16.42,16.42,16.41,16.42,837900.0,11.9602,11.9602,11.9529,11.9602,837900.0
2010-06-25 15:30:00,16.41,16.46,16.41,16.45,1282800.0,11.9529,11.9893,11.9529,11.982,1282800.0
2010-06-25 15:35:00,16.45,16.46,16.43,16.44,1475100.0,11.982,11.9893,11.9674,11.9747,1475100.0
2010-06-25 15:40:00,16.44,16.47,16.44,16.45,1598700.0,11.9747,11.9966,11.9747,11.982,1598700.0
2010-06-25 15:45:00,16.45,16.46,16.42,16.42,3305700.0,11.982,11.9893,11.9602,11.9602,3305700.0
2010-06-25 15:50:00,16.42,16.42,16.38,16.39,3663600.0,11.9602,11.9602,11.931,11.9383,3663600.0
2010-06-25 15:55:00,16.38,16.41,16.35,16.37,8347200.0,11.931,11.9529,11.9092,11.9237,8347200.0
2010-06-28 09:30:00,16.35,16.4,16.34,16.38,1974000.0,11.9092,11.9456,11.9019,11.931,1974000.0
2010-06-28 09:35:00,16.38,16.45,16.38,16.42,1800000.0,11.931,11.982,11.931,11.9602,1800000.0
2010-06-28 09:40:00,16.42,16.44,16.41,16.41,960900.0,11.9602,11.9747,11.9529,11.9529,960900.0
2010-06-28 09:45:00,16.41,16.43,16.41,16.42,915900.0,11.9529,11.9674,11.9529,11.9602,915900.0
2010-06-28 09:50:00,16.42,16.43,16.38,16.38,891300.0,11.9602,11.9674,11.931,11.931,891300.0
2010-06-28 09:55:00,16.38,16.42,16.37,16.42,760500.0,11.931,11.9602,11.9237,11.9602,760500.0
2010-06-28 10:00:00,16.42,16.44,16.41,16.43,1044000.0,11.9602,11.9747,11.9529,11.9674,1044000.0
2010-06-28 10:05:00,16.43,16.44,16.39,16.41,846300.0,11.9674,11.9747,11.9383,11.9529,846300.0
2010-06-28 10:10:00,16.41,16.42,16.4,16.42,390300.0,11.9529,11.9602,11.9456,11.9602,390300.0
2010-06-28 10:15:00,16.41,16.43,16.41,16.42,354900.0,11.9529,11.9674,11.9529,11.9602,354900.0
2010-06-28 10:20:00,16.42,16.46,16.42,16.45,515400.0,11.9602,11.9893,11.9602,11.982,515400.0
2010-06-28 10:25:00,16.45,16.46,16.43,16.45,498900.0,11.982,11.9893,11.9674,11.982,498900.0
2010-06-28 10:30:00,16.45,16.47,16.45,16.46,651000.0,11.982,11.9966,11.982,11.9893,651000.0
2010-06-28 10:35:00,16.46,16.48,16.46,16.46,756000.0,11.9893,12.0039,11.9893,11.9893,756000.0
2010-06-28 10:40:00,16.47,16.49,16.46,16.48,531900.0,11.9966,12.0112,11.9893,12.0039,531900.0
2010-06-28 10:45:00,16.48,16.5,16.48,16.49,583200.0,12.0039,12.0184,12.0039,12.0112,583200.0
2010-06-28 10:50:00,16.49,16.51,16.49,16.51,390900.0,12.0112,12.0257,12.0112,12.0257,390900.0
2010-06-28 10:55:00,16.51,16.51,16.5,16.51,420000.0,12.0257,12.0257,12.0184,12.0257,420000.0
2010-06-28 11:00:00,16.51,16.54,16.5,16.53,576600.0,12.0257,12.0476,12.0184,12.0403,576600.0
2010-06-28 11:05:00,16.53,16.57,16.53,16.56,491100.0,12.0403,12.0694,12.0403,12.0621,491100.0
2010-06-28 11:10:00,16.55,16.56,16.52,16.52,355800.0,12.0549,12.0621,12.033,12.033,355800.0
2010-06-28 11:15:00,16.52,16.54,16.52,16.53,390300.0,12.033,12.0476,12.033,12.0403,390300.0
2010-06-28 11:20:00,16.53,16.53,16.52,16.53,278700.0,12.0403,12.0403,12.033,12.0403,278700.0
2010-06-28 11:25:00,16.53,16.54,16.49,16.51,816000.0,12.0403,12.0476,12.0112,12.0257,816000.0
2010-06-28 11:30:00,16.51,16.53,16.51,16.53,214500.0,12.0257,12.0403,12.0257,12.0403,214500.0
2010-06-28 11:35:00,16.52,16.53,16.52,16.52,412200.0,12.033,12.0403,12.033,12.033,412200.0
2010-06-28 11:40:00,16.52,16.53,16.5,16.5,516900.0,12.033,12.0403,12.0184,12.0184,516900.0
2010-06-28 11:45:00,16.5,16.51,16.5,16.5,388500.0,12.0184,12.0257,12.0184,12.0184,388500.0
2010-06-28 11:50:00,16.5,16.5,16.49,16.49,486600.0,12.0184,12.0184,12.0112,12.0112,486600.0
2010-06-28 11:55:00,16.49,16.5,16.48,16.49,303000.0,12.0112,12.0184,12.0039,12.0112,303000.0
2010-06-28 12:00:00,16.49,16.49,16.47,16.48,466500.0,12.0112,12.0112,11.9966,12.0039,466500.0
2010-06-28 12:05:00,16.48,16.49,16.48,16.49,544200.0,12.0039,12.0112,12.0039,12.0112,544200.0
2010-06-28 12:10:00,16.49,16.5,16.48,16.49,458700.0,12.0112,12.0184,12.0039,12.0112,458700.0
2010-06-28 12:15:00,16.49,16.49,16.48,16.48,350700.0,12.0112,12.0112,12.0039,12.0039,350700.0
2010-06-28 12:20:00,16.48,16.49,16.47,16.47,406500.0,12.0039,12.0112,11.9966,11.9966,406500.0
2010-06-28 12:25:00,16.48,16.5,16.47,16.5,314700.0,12.0039,12.0184,11.9966,12.0184,314700.0
2010-06-28 12:30:00,16.5,16.5,16.49,16.49,257400.0,12.0184,12.0184,12.0112,12.0112,257400.0
2010-06-28 12:35:00,16.49,16.5,16.48,16.48,413700.0,12.0112,12.0184,12.0039,12.0039,413700.0
2010-06-28 12:40:00,16.48,16.49,16.47,16.48,261900.0,12.0039,12.0112,11.9966,12.0039,261900.0
2010-06-28 12:45:00,16.48,16.51,16.48,16.51,303600.0,12.0039,12.0257,12.0039,12.0257,303600.0
2010-06-28 12:50:00,16.51,16.53,16.5,16.53,281700.0,12.0257,12.0403,12.0184,12.0403,281700.0
2010-06-28 12:55:00,16.53,16.53,16.52,16.52,186000.0,12.0403,12.0403,12.033,12.033,186000.0
2010-06-28 13:00:00,16.52,16.53,16.51,16.51,286200.0,12.033,12.0403,12.0257,12.0257,286200.0
2010-06-28 13:05:00,16.51,16.52,16.51,16.52,321300.0,12.0257,12.033,12.0257,12.033,321300.0
2010-06-28 13:10:00,16.52,16.53,16.52,16.53,350100.0,12.033,12.0403,12.033,12.0403,350100.0
2010-06-28 13:15:00,16.53,16.54,16.52,16.53,319800.0,12.0403,12.0476,12.033,12.0403,319800.0
2010-06-28 13:20:00,16.53,16.53,16.52,16.53,368700.0,12.0403,12.0403,12.033,12.0403,368700.0
2010-06-28 13:25:00,16.53,16.53,16.52,16.53,403200.0,12.0403,12.0403,12.033,12.0403,403200.0
2010-06-28 13:30:00,16.53,16.53,16.52,16.52,268800.0,12.0403,12.0403,12.033,12.033,268800.0
2010-06-28 13:35:00,16.52,16.53,16.52,16.53,315300.0,12.033,12.0403,12.033,12.0403,315300.0
2010-06-28 13:40:00,16.53,16.54,16.53,16.53,257400.0,12.0403,12.0476,12.0403,12.0403,257400.0
2010-06-28 13:45:00,16.53,16.56,16.53,16.56,330900.0,12.0403,12.0621,12.0403,12.0621,330900.0
2010-06-28 13:50:00,16.55,16.56,16.53,16.53,300900.0,12.0549,12.0621,12.0403,12.0403,300900.0
2010-06-28 13:55:00,16.53,16.55,16.53,16.54,292500.0,12.0403,12.0549,12.0403,12.0476,292500.0
2010-06-28 14:00:00,16.54,16.56,16.54,16.55,324300.0,12.0476,12.0621,12.0476,12.0549,324300.0
2010-06-28 14:05:00,16.55,16.55,16.54,16.54,322200.0,12.0549,12.0549,12.0476,12.0476,322200.0
2010-06-28 14:10:00,16.54,16.55,16.54,16.55,406800.0,12.0476,12.0549,12.0476,12.0549,406800.0
2010-06-28 14:15:00,16.55,16.55,16.54,16.55,247500.0,12.0549,12.0549,12.0476,12.0549,247500.0
2010-06-28 14:20:00,16.55,16.56,16.55,16.56,399600.0,12.0549,12.0621,12.0549,12.0621,399600.0
2010-06-28 14:25:00,16.56,16.58,16.55,16.56,533400.0,12.0621,12.0767,12.0549,12.0621,533400.0
2010-06-28 14:30:00,16.56,16.57,16.54,16.54,267900.0,12.0621,12.0694,12.0476,12.0476,267900.0
2010-06-28 14:35:00,16.54,16.55,16.53,16.55,366000.0,12.0476,12.0549,12.0403,12.0549,366000.0
2010-06-28 14:40:00,16.55,16.57,16.54,16.57,375300.0,12.0549,12.0694,12.0476,12.0694,375300.0
2010-06-28 14:45:00,16.56,16.57,16.56,16.57,273300.0,12.0621,12.0694,12.0621,12.0694,273300.0
2010-06-28 14:50:00,16.57,16.58,16.56,16.56,497100.0,12.0694,12.0767,12.0621,12.0621,497100.0
2010-06-28 14:55:00,16.56,16.57,16.56,16.57,328200.0,12.0621,12.0694,12.0621,12.0694,328200.0
2010-06-28 15:00:00,16.57,16.58,16.57,16.58,319800.0,12.0694,12.0767,12.0694,12.0767,319800.0
2010-06-28 15:05:00,16.58,16.59,16.58,16.58,487800.0,12.0767,12.084,12.0767,12.0767,487800.0
2010-06-28 15:10:00,16.58,16.58,16.57,16.57,719700.0,12.0767,12.0767,12.0694,12.0694,719700.0
2010-06-28 15:15:00,16.57,16.58,16.56,16.58,553800.0,12.0694,12.0767,12.0621,12.0767,553800.0
2010-06-28 15:20:00,16.58,16.58,16.56,16.56,365100.0,12.0767,12.0767,12.0621,12.0621,365100.0
2010-06-28 15:25:00,16.56,16.57,16.56,16.56,771300.0,12.0621,12.0694,12.0621,12.0621,771300.0
2010-06-28 15:30:00,16.57,16.57,16.55,16.55,557700.0,12.0694,12.0694,12.0549,12.0549,557700.0
2010-06-28 15:35:00,16.56,16.56,16.55,16.56,517800.0,12.0621,12.0621,12.0549,12.0621,517800.0
2010-06-28 15:40:00,16.56,16.59,16.55,16.59,832500.0,12.0621,12.084,12.0549,12.084,832500.0
2010-06-28 15:45:00,16.59,16.59,16.57,16.58,846000.0,12.084,12.084,12.0694,12.0767,846000.0
2010-06-28 15:50:00,16.58,16.58,16.52,16.52,1281600.0,12.0767,12.0767,12.033,12.033,1281600.0
2010-06-28 15:55:00,16.52,16.54,16.51,16.51,1701900.0,12.033,12.0476,12.0257,12.0257,1701900.0
2010-06-29 09:30:00,16.39,16.42,16.37,16.38,1142400.0,11.9383,11.9602,11.9237,11.931,1142400.0
2010-06-29 09:35:00,16.38,16.41,16.36,16.36,908400.0,11.931,11.9529,11.9165,11.9165,908400.0
2010-06-29 09:40:00,16.36,16.37,16.34,16.35,842100.0,11.9165,11.9237,11.9019,11.9092,842100.0
2010-06-29 09:45:00,16.36,16.37,16.29,16.29,1927800.0,11.9165,11.9237,11.8655,11.8655,1927800.0
2010-06-29 09:50:00,16.29,16.32,16.27,16.32,1464300.0,11.8655,11.8873,11.8509,11.8873,1464300.0
2010-06-29 09:55:00,16.32,16.35,16.31,16.33,1420800.0,11.8873,11.9092,11.88,11.8946,1420800.0
2010-06-29 10:00:00,16.33,16.34,16.22,16.24,2780700.0,11.8946,11.9019,11.8145,11.8291,2780700.0
2010-06-29 10:05:00,16.24,16.29,16.23,16.26,1046400.0,11.8291,11.8655,11.8218,11.8436,1046400.0
2010-06-29 10:10:00,16.26,16.27,16.23,16.27,791100.0,11.8436,11.8509,11.8218,11.8509,791100.0
2010-06-29 10:15:00,16.27,16.27,16.23,16.25,675600.0,11.8509,11.8509,11.8218,11.8363,675600.0
2010-06-29 10:20:00,16.25,16.25,16.22,16.22,965700.0,11.8363,11.8363,11.8145,11.8145,965700.0
2010-06-29 10:25:00,16.23,16.23,16.14,16.15,1472400.0,11.8218,11.8218,11.7562,11.7635,1472400.0
2010-06-29 10:30:00,16.15,16.2,16.15,16.19,1050900.0,11.7635,11.7999,11.7635,11.7926,1050900.0
2010-06-29 10:35:00,16.2,16.21,16.18,16.21,627600.0,11.7999,11.8072,11.7854,11.8072,627600.0
2010-06-29 10:40:00,16.21,16.23,16.2,16.2,774300.0,11.8072,11.8218,11.7999,11.7999,774300.0
2010-06-29 10:45:00,16.2,16.24,16.2,16.23,897900.0,11.7999,11.8291,11.7999,11.8218,897900.0
2010-06-29 10:50:00,16.23,16.24,16.21,16.23,879000.0,11.8218,11.8291,11.8072,11.8218,879000.0
2010-06-29 10:55:00,16.23,16.25,16.23,16.23,870900.0,11.8218,11.8363,11.8218,11.8218,870900.0
2010-06-29 11:00:00,16.23,16.24,16.22,16.23,984300.0,11.8218,11.8291,11.8145,11.8218,984300.0
2010-06-29 11:05:00,16.23,16.25,16.21,16.25,839100.0,11.8218,11.8363,11.8072,11.8363,839100.0
2010-06-29 11:10:00,16.25,16.26,16.23,16.25,602400.0,11.8363,11.8436,11.8218,11.8363,602400.0
2010-06-29 11:15:00,16.25,16.25,16.2,16.21,441300.0,11.8363,11.8363,11.7999,11.8072,441300.0
2010-06-29 11:20:00,16.21,16.24,16.21,16.23,665700.0,11.8072,11.8291,11.8072,11.8218,665700.0
2010-06-29 11:25:00,16.23,16.23,16.2,16.21,398400.0,11.8218,11.8218,11.7999,11.8072,398400.0
2010-06-29 11:30:00,16.21,16.25,16.2,16.22,528900.0,11.8072,11.8363,11.7999,11.8145,528900.0
2010-06-29 11:35:00,16.22,16.25,16.22,16.23,405900.0,11.8145,11.8363,11.8145,11.8218,405900.0
2010-06-29 11:40:00,16.23,16.24,16.23,16.24,342900.0,11.8218,11.8291,11.8218,11.8291,342900.0
2010-06-29 11:45:00,16.24,16.26,16.24,16.25,458700.0,11.8291,11.8436,11.8291,11.8363,458700.0
2010-06-29 11:50:00,16.25,16.27,16.24,16.24,567900.0,11.8363,11.8509,11.8291,11.8291,567900.0
2010-06-29 11:55:00,16.24,16.24,16.22,16.23,444900.0,11.8291,11.8291,11.8145,11.8218,444900.0
2010-06-29 12:00:00,16.23,16.24,16.22,16.22,443700.0,11.8218,11.8291,11.8145,11.8145,443700.0
2010-06-29 12:05:00,16.22,16.25,16.21,16.24,522000.0,11.8145,11.8363,11.8072,11.8291,522000.0
2010-06-29 12:10:00,16.24,16.25,16.23,16.23,483300.0,11.8291,11.8363,11.8218,11.8218,483300.0
2010-06-29 12:15:00,16.23,16.25,16.22,16.24,505500.0,11.8218,11.8363,11.8145,11.8291,505500.0
2010-06-29 12:20:00,16.24,16.27,16.24,16.27,302100.0,11.8291,11.8509,11.8291,11.8509,302100.0
2010-06-29 12:25:00,16.27,16.28,16.24,16.25,445200.0,11.8509,11.8582,11.8291,11.8363,445200.0
2010-06-29 12:30:00,16.25,16.25,16.22,16.24,253200.0,11.8363,11.8363,11.8145,11.8291,253200.0
2010-06-29 12:35:00,16.23,16.25,16.23,16.24,381900.0,11.8218,11.8363,11.8218,11.8291,381900.0
2010-06-29 12:40:00,16.24,16.26,16.23,16.25,324300.0,11.8291,11.8436,11.8218,11.8363,324300.0
2010-06-29 12:45:00,16.25,16.27,16.25,16.27,246000.0,11.8363,11.8509,11.8363,11.8509,246000.0
2010-06-29 12:50:00,16.27,16.27,16.26,16.27,334200.0,11.8509,11.8509,11.8436,11.8509,334200.0
2010-06-29 12:55:00,16.27,16.28,16.26,16.27,249000.0,11.8509,11.8582,11.8436,11.8509,249000.0
2010-06-29 13:00:00,16.27,16.28,16.26,16.26,354300.0,11.8509,11.8582,11.8436,11.8436,354300.0
2010-06-29 13:05:00,16.27,16.27,16.24,16.26,384900.0,11.8509,11.8509,11.8291,11.8436,384900.0
2010-06-29 13:10:00,16.26,16.26,16.25,16.25,202500.0,11.8436,11.8436,11.8363,11.8363,202500.0
2010-06-29 13:15:00,16.25,16.26,16.23,16.23,429600.0,11.8363,11.8436,11.8218,11.8218,429600.0
2010-06-29 13:20:00,16.23,16.26,16.23,16.25,443400.0,11.8218,11.8436,11.8218,11.8363,443400.0
2010-06-29 13:25:00,16.25,16.26,16.24,16.26,255900.0,11.8363,11.8436,11.8291,11.8436,255900.0
2010-06-29 13:30:00,16.25,16.27,16.25,16.26,891300.0,11.8363,11.8509,11.8363,11.8436,891300.0
2010-06-29 13:35:00,16.26,16.27,16.25,16.26,571200.0,11.8436,11.8509,11.8363,11.8436,571200.0
2010-06-29 13:40:00,16.26,16.3,16.25,16.29,549000.0,11.8436,11.8728,11.8363,11.8655,549000.0
2010-06-29 13:45:00,16.29,16.3,16.28,16.29,399300.0,11.8655,11.8728,11.8582,11.8655,399300.0
2010-06-29 13:50:00,16.29,16.3,16.28,16.29,416400.0,11.8655,11.8728,11.8582,11.8655,416400.0
2010-06-29 13:55:00,16.29,16.32,16.29,16.32,455400.0,11.8655,11.8873,11.8655,11.8873,455400.0
2010-06-29 14:00:00,16.32,16.32,16.3,16.31,608700.0,11.8873,11.8873,11.8728,11.88,608700.0
2010-06-29 14:05:00,16.31,16.33,16.31,16.33,723900.0,11.88,11.8946,11.88,11.8946,723900.0
2010-06-29 14:10:00,16.32,16.36,16.32,16.35,788700.0,11.8873,11.9165,11.8873,11.9092,788700.0
2010-06-29 14:15:00,16.35,16.37,16.33,16.33,535500.0,11.9092,11.9237,11.8946,11.8946,535500.0
2010-06-29 14:20:00,16.33,16.34,16.31,16.33,422400.0,11.8946,11.9019,11.88,11.8946,422400.0
2010-06-29 14:25:00,16.34,16.35,16.32,16.32,353100.0,11.9019,11.9092,11.8873,11.8873,353100.0
2010-06-29 14:30:00,16.32,16.32,16.3,16.31,507300.0,11.8873,11.8873,11.8728,11.88,507300.0
2010-06-29 14:35:00,16.31,16.32,16.3,16.31,349200.0,11.88,11.8873,11.8728,11.88,349200.0
2010-06-29 14:40:00,16.31,16.31,16.28,16.3,628500.0,11.88,11.88,11.8582,11.8728,628500.0
2010-06-29 14:45:00,16.3,16.31,16.29,16.29,461700.0,11.8728,11.88,11.8655,11.8655,461700.0
2010-06-29 14:50:00,16.29,16.31,16.28,16.3,734700.0,11.8655,11.88,11.8582,11.8728,734700.0
2010-06-29 14:55:00,16.3,16.3,16.28,16.29,557400.0,11.8728,11.8728,11.8582,11.8655,557400.0
2010-06-29 15:00:00,16.28,16.31,16.28,16.31,393000.0,11.8582,11.88,11.8582,11.88,393000.0
2010-06-29 15:05:00,16.3,16.33,16.3,16.3,887700.0,11.8728,11.8946,11.8728,11.8728,887700.0
2010-06-29 15:10:00,16.3,16.31,16.28,16.29,597900.0,11.8728,11.88,11.8582,11.8655,597900.0
2010-06-29 15:15:00,16.3,16.31,16.27,16.27,808500.0,11.8728,11.88,11.8509,11.8509,808500.0
2010-06-29 15:20:00,16.27,16.27,16.24,16.26,1454400.0,11.8509,11.8509,11.8291,11.8436,1454400.0
2010-06-29 15:25:00,16.26,16.26,16.24,16.24,880500.0,11.8436,11.8436,11.8291,11.8291,880500.0
2010-06-29 15:30:00,16.24,16.26,16.22,16.25,1169400.0,11.8291,11.8436,11.8145,11.8363,1169400.0
2010-06-29 15:35:00,16.25,16.28,16.25,16.28,1094700.0,11.8363,11.8582,11.8363,11.8582,1094700.0
2010-06-29 15:40:00,16.28,16.28,16.25,16.25,1203300.0,11.8582,11.8582,11.8363,11.8363,1203300.0
2010-06-29 15:45:00,16.25,16.25,16.22,16.23,1251600.0,11.8363,11.8363,11.8145,11.8218,1251600.0
2010-06-29 15:50:00,16.23,16.31,16.23,16.31,2292300.0,11.8218,11.88,11.8218,11.88,2292300.0
2010-06-29 15:55:00,16.31,16.32,16.29,16.3,2361900.0,11.88,11.8873,11.8655,11.8728,2361900.0
2010-06-30 09:30:00,16.32,16.32,16.2,16.26,1405200.0,11.8873,11.8873,11.7999,11.8436,1405200.0
2010-06-30 09:35:00,16.25,16.26,16.19,16.25,1004100.0,11.8363,11.8436,11.7926,11.8363,1004100.0
2010-06-30 09:40:00,16.25,16.27,16.23,16.25,1059300.0,11.8363,11.8509,11.8218,11.8363,1059300.0
2010-06-30 09:45:00,16.25,16.25,16.23,16.25,720600.0,11.8363,11.8363,11.8218,11.8363,720600.0
2010-06-30 09:50:00,16.25,16.26,16.24,16.25,470100.0,11.8363,11.8436,11.8291,11.8363,470100.0
2010-06-30 09:55:00,16.26,16.26,16.23,16.23,517200.0,11.8436,11.8436,11.8218,11.8218,517200.0
2010-06-30 10:00:00,16.24,16.24,16.21,16.22,447600.0,11.8291,11.8291,11.8072,11.8145,447600.0
2010-06-30 10:05:00,16.22,16.24,16.21,16.21,580500.0,11.8145,11.8291,11.8072,11.8072,580500.0
2010-06-30 10:10:00,16.21,16.22,16.2,16.22,601200.0,11.8072,11.8145,11.7999,11.8145,601200.0
2010-06-30 10:15:00,16.22,16.23,16.2,16.22,704400.0,11.8145,11.8218,11.7999,11.8145,704400.0
2010-06-30 10:20:00,16.22,16.23,16.22,16.23,498900.0,11.8145,11.8218,11.8145,11.8218,498900.0
2010-06-30 10:25:00,16.23,16.25,16.22,16.23,544500.0,11.8218,11.8363,11.8145,11.8218,544500.0
2010-06-30 10:30:00,16.23,16.24,16.23,16.24,1015500.0,11.8218,11.8291,11.8218,11.8291,1015500.0
2010-06-30 10:35:00,16.24,16.26,16.24,16.26,333300.0,11.8291,11.8436,11.8291,11.8436,333300.0
2010-06-30 10:40:00,16.25,16.26,16.21,16.22,576300.0,11.8363,11.8436,11.8072,11.8145,576300.0
2010-06-30 10:45:00,16.22,16.22,16.19,16.2,661800.0,11.8145,11.8145,11.7926,11.7999,661800.0
2010-06-30 10:50:00,16.2,16.2,16.18,16.2,436200.0,11.7999,11.7999,11.7854,11.7999,436200.0
2010-06-30 10:55:00,16.2,16.2,16.18,16.18,860400.0,11.7999,11.7999,11.7854,11.7854,860400.0
2010-06-30 11:00:00,16.18,16.18,16.17,16.18,500400.0,11.7854,11.7854,11.7781,11.7854,500400.0
2010-06-30 11:05:00,16.18,16.19,16.17,16.18,366900.0,11.7854,11.7926,11.7781,11.7854,366900.0
2010-06-30 11:10:00,16.18,16.21,16.17,16.2,761400.0,11.7854,11.8072,11.7781,11.7999,761400.0
2010-06-30 11:15:00,16.21,16.23,16.21,16.21,505500.0,11.8072,11.8218,11.8072,11.8072,505500.0
2010-06-30 11:20:00,16.21,16.21,16.19,16.2,360900.0,11.8072,11.8072,11.7926,11.7999,360900.0
2010-06-30 11:25:00,16.2,16.2,16.18,16.18,435300.0,11.7999,11.7999,11.7854,11.7854,435300.0
2010-06-30 11:30:00,16.18,16.2,16.18,16.18,337500.0,11.7854,11.7999,11.7854,11.7854,337500.0
2010-06-30 11:35:00,16.18,16.19,16.18,16.18,278700.0,11.7854,11.7926,11.7854,11.7854,278700.0
2010-06-30 11:40:00,16.18,16.18,16.17,16.17,363000.0,11.7854,11.7854,11.7781,11.7781,363000.0
2010-06-30 11:45:00,16.17,16.18,16.17,16.18,581100.0,11.7781,11.7854,11.7781,11.7854,581100.0
2010-06-30 11:50:00,16.18,16.19,16.17,16.17,472200.0,11.7854,11.7926,11.7781,11.7781,472200.0
2010-06-30 11:55:00,16.17,16.17,16.14,16.16,1189800.0,11.7781,11.7781,11.7562,11.7708,1189800.0
2010-06-30 12:00:00,16.16,16.16,16.15,16.16,334500.0,11.7708,11.7708,11.7635,11.7708,334500.0
2010-06-30 12:05:00,16.16,16.18,16.16,16.18,358800.0,11.7708,11.7854,11.7708,11.7854,358800.0
2010-06-30 12:10:00,16.18,16.18,16.16,16.16,193800.0,11.7854,11.7854,11.7708,11.7708,193800.0
2010-06-30 12:15:00,16.16,16.16,16.15,16.15,451200.0,11.7708,11.7708,11.7635,11.7635,451200.0
2010-06-30 12:20:00,16.15,16.15,16.14,16.14,371400.0,11.7635,11.7635,11.7562,11.7562,371400.0
2010-06-30 12:25:00,16.15,16.15,16.13,16.13,563100.0,11.7635,11.7635,11.7489,11.7489,563100.0
2010-06-30 12:30:00,16.13,16.15,16.13,16.14,357300.0,11.7489,11.7635,11.7489,11.7562,357300.0
2010-06-30 12:35:00,16.14,16.14,16.13,16.14,498900.0,11.7562,11.7562,11.7489,11.7562,498900.0
2010-06-30 12:40:00,16.14,16.15,16.13,16.13,276300.0,11.7562,11.7635,11.7489,11.7489,276300.0
2010-06-30 12:45:00,16.13,16.14,16.13,16.13,231300.0,11.7489,11.7562,11.7489,11.7489,231300.0
2010-06-30 12:50:00,16.13,16.13,16.12,16.12,449700.0,11.7489,11.7489,11.7416,11.7416,449700.0
2010-06-30 12:55:00,16.12,16.12,16.12,16.12,259500.0,11.7416,11.7416,11.7416,11.7416,259500.0
2010-06-30 13:00:00,16.12,16.15,16.12,16.14,919500.0,11.7416,11.7635,11.7416,11.7562,919500.0
2010-06-30 13:05:00,16.14,16.14,16.12,16.13,456300.0,11.7562,11.7562,11.7416,11.7489,456300.0
2010-06-30 13:10:00,16.13,16.13,16.12,16.12,408300.0,11.7489,11.7489,11.7416,11.7416,408300.0
2010-06-30 13:15:00,16.13,16.13,16.11,16.12,330900.0,11.7489,11.7489,11.7344,11.7416,330900.0
2010-06-30 13:20:00,16.12,16.14,16.12,16.14,524100.0,11.7416,11.7562,11.7416,11.7562,524100.0
2010-06-30 13:25:00,16.14,16.16,16.14,16.15,186000.0,11.7562,11.7708,11.7562,11.7635,186000.0
2010-06-30 13:30:00,16.15,16.15,16.12,16.13,267600.0,11.7635,11.7635,11.7416,11.7489,267600.0
2010-06-30 13:35:00,16.13,16.13,16.12,16.12,225300.0,11.7489,11.7489,11.7416,11.7416,225300.0
2010-06-30 13:40:00,16.12,16.13,16.12,16.13,285000.0,11.7416,11.7489,11.7416,11.7489,285000.0
2010-06-30 13:45:00,16.13,16.16,16.13,16.14,401100.0,11.7489,11.7708,11.7489,11.7562,401100.0
2010-06-30 13:50:00,16.14,16.15,16.13,16.15,261300.0,11.7562,11.7635,11.7489,11.7635,261300.0
2010-06-30 13:55:00,16.15,16.15,16.13,16.13,407400.0,11.7635,11.7635,11.7489,11.7489,407400.0
2010-06-30 14:00:00,16.13,16.13,16.11,16.12,486000.0,11.7489,11.7489,11.7344,11.7416,486000.0
2010-06-30 14:05:00,16.12,16.13,16.11,16.12,634800.0,11.7416,11.7489,11.7344,11.7416,634800.0
2010-06-30 14:10:00,16.12,16.13,16.12,16.12,407100.0,11.7416,11.7489,11.7416,11.7416,407100.0
2010-06-30 14:15:00,16.12,16.13,16.12,16.12,307500.0,11.7416,11.7489,11.7416,11.7416,307500.0
2010-06-30 14:20:00,16.12,16.14,16.11,16.14,894600.0,11.7416,11.7562,11.7344,11.7562,894600.0
2010-06-30 14:25:00,16.14,16.14,16.13,16.13,361500.0,11.7562,11.7562,11.7489,11.7489,361500.0
2010-06-30 14:30:00,16.13,16.14,16.13,16.14,505200.0,11.7489,11.7562,11.7489,11.7562,505200.0
2010-06-30 14:35:00,16.14,16.14,16.13,16.13,385200.0,11.7562,11.7562,11.7489,11.7489,385200.0
2010-06-30 14:40:00,16.13,16.14,16.12,16.12,289800.0,11.7489,11.7562,11.7416,11.7416,289800.0
2010-06-30 14:45:00,16.12,16.13,16.12,16.13,522900.0,11.7416,11.7489,11.7416,11.7489,522900.0
2010-06-30 14:50:00,16.13,16.14,16.13,16.13,564600.0,11.7489,11.7562,11.7489,11.7489,564600.0
2010-06-30 14:55:00,16.13,16.13,16.11,16.11,381000.0,11.7489,11.7489,11.7344,11.7344,381000.0
2010-06-30 15:00:00,16.12,16.13,16.12,16.12,426300.0,11.7416,11.7489,11.7416,11.7416,426300.0
2010-06-30 15:05:00,16.12,16.13,16.12,16.12,435000.0,11.7416,11.7489,11.7416,11.7416,435000.0
2010-06-30 15:10:00,16.12,16.12,16.11,16.11,869700.0,11.7416,11.7416,11.7344,11.7344,869700.0
2010-06-30 15:15:00,16.11,16.12,16.09,16.1,873600.0,11.7344,11.7416,11.7198,11.7271,873600.0
2010-06-30 15:20:00,16.09,16.1,16.09,16.1,845100.0,11.7198,11.7271,11.7198,11.7271,845100.0
2010-06-30 15:25:00,16.1,16.1,16.08,16.08,903900.0,11.7271,11.7271,11.7125,11.7125,903900.0
2010-06-30 15:30:00,16.08,16.09,16.07,16.07,1040700.0,11.7125,11.7198,11.7052,11.7052,1040700.0
2010-06-30 15:35:00,16.07,16.08,16.05,16.06,1237500.0,11.7052,11.7125,11.6907,11.6979,1237500.0
2010-06-30 15:40:00,16.05,16.06,16.02,16.02,2252400.0,11.6907,11.6979,11.6688,11.6688,2252400.0
2010-06-30 15:45:00,16.02,16.05,16.0,16.05,2314200.0,11.6688,11.6907,11.6542,11.6907,2314200.0
2010-06-30 15:50:00,16.05,16.06,16.02,16.02,1962600.0,11.6907,11.6979,11.6688,11.6688,1962600.0
2010-06-30 15:55:00,16.02,16.03,16.02,16.02,3811500.0,11.6688,11.6761,11.6688,11.6688,3811500.0
2010-07-01 09:30:00,16.03,16.06,15.99,16.04,1075500.0,11.6761,11.6979,11.647,11.6834,1075500.0
2010-07-01 09:35:00,16.03,16.05,16.02,16.05,823200.0,11.6761,11.6907,11.6688,11.6907,823200.0
2010-07-01 09:40:00,16.05,16.06,16.04,16.05,891300.0,11.6907,11.6979,11.6834,11.6907,891300.0
2010-07-01 09:45:00,16.05,16.07,16.04,16.04,634200.0,11.6907,11.7052,11.6834,11.6834,634200.0
2010-07-01 09:50:00,16.04,16.05,16.03,16.04,582000.0,11.6834,11.6907,11.6761,11.6834,582000.0
2010-07-01 09:55:00,16.04,16.05,16.02,16.02,635400.0,11.6834,11.6907,11.6688,11.6688,635400.0
2010-07-01 10:00:00,16.02,16.05,15.97,16.04,2112300.0,11.6688,11.6907,11.6324,11.6834,2112300.0
2010-07-01 10:05:00,16.04,16.08,16.04,16.05,919500.0,11.6834,11.7125,11.6834,11.6907,919500.0
2010-07-01 10:10:00,16.06,16.08,16.04,16.05,781800.0,11.6979,11.7125,11.6834,11.6907,781800.0
2010-07-01 10:15:00,16.05,16.06,16.04,16.05,895800.0,11.6907,11.6979,11.6834,11.6907,895800.0
2010-07-01 10:20:00,16.05,16.07,16.04,16.05,873000.0,11.6907,11.7052,11.6834,11.6907,873000.0
2010-07-01 10:25:00,16.05,16.07,16.05,16.06,938400.0,11.6907,11.7052,11.6907,11.6979,938400.0
2010-07-01 10:30:00,16.07,16.07,16.03,16.06,737400.0,11.7052,11.7052,11.6761,11.6979,737400.0
2010-07-01 10:35:00,16.06,16.07,16.01,16.01,774000.0,11.6979,11.7052,11.6615,11.6615,774000.0
2010-07-01 10:40:00,16.01,16.03,15.98,16.03,1243200.0,11.6615,11.6761,11.6397,11.6761,1243200.0
2010-07-01 10:45:00,16.02,16.05,16.02,16.03,812400.0,11.6688,11.6907,11.6688,11.6761,812400.0
2010-07-01 10:50:00,16.03,16.03,16.0,16.0,369300.0,11.6761,11.6761,11.6542,11.6542,369300.0
2010-07-01 10:55:00,16.0,16.0,15.98,16.0,740100.0,11.6542,11.6542,11.6397,11.6542,740100.0
2010-07-01 11:00:00,15.99,16.0,15.97,15.98,682500.0,11.647,11.6542,11.6324,11.6397,682500.0
2010-07-01 11:05:00,15.98,15.98,15.92,15.93,969900.0,11.6397,11.6397,11.596,11.6033,969900.0
2010-07-01 11:10:00,15.93,15.96,15.92,15.95,585000.0,11.6033,11.6251,11.596,11.6178,585000.0
2010-07-01 11:15:00,15.95,15.98,15.95,15.97,500100.0,11.6178,11.6397,11.6178,11.6324,500100.0
2010-07-01 11:20:00,15.97,16.03,15.96,16.02,979800.0,11.6324,11.6761,11.6251,11.6688,979800.0
2010-07-01 11:25:00,16.02,16.06,16.01,16.04,1358400.0,11.6688,11.6979,11.6615,11.6834,1358400.0
2010-07-01 11:30:00,16.04,16.12,16.04,16.11,1119300.0,11.6834,11.7416,11.6834,11.7344,1119300.0
2010-07-01 11:35:00,16.11,16.11,16.09,16.1,559500.0,11.7344,11.7344,11.7198,11.7271,559500.0
2010-07-01 11:40:00,16.1,16.12,16.08,16.11,621000.0,11.7271,11.7416,11.7125,11.7344,621000.0
2010-07-01 11:45:00,16.11,16.13,16.09,16.09,768600.0,11.7344,11.7489,11.7198,11.7198,768600.0
2010-07-01 11:50:00,16.09,16.1,16.05,16.06,510600.0,11.7198,11.7271,11.6907,11.6979,510600.0
2010-07-01 11:55:00,16.06,16.07,16.04,16.07,516300.0,11.6979,11.7052,11.6834,11.7052,516300.0
2010-07-01 12:00:00,16.07,16.07,16.03,16.05,452100.0,11.7052,11.7052,11.6761,11.6907,452100.0
2010-07-01 12:05:00,16.05,16.06,16.03,16.03,494400.0,11.6907,11.6979,11.6761,11.6761,494400.0
2010-07-01 12:10:00,16.03,16.04,16.02,16.02,240900.0,11.6761,11.6834,11.6688,11.6688,240900.0
2010-07-01 12:15:00,16.02,16.05,16.02,16.04,354600.0,11.6688,11.6907,11.6688,11.6834,354600.0
2010-07-01 12:20:00,16.04,16.04,16.02,16.02,364200.0,11.6834,11.6834,11.6688,11.6688,364200.0
2010-07-01 12:25:00,16.02,16.07,16.02,16.06,629100.0,11.6688,11.7052,11.6688,11.6979,629100.0
2010-07-01 12:30:00,16.06,16.07,16.04,16.05,311100.0,11.6979,11.7052,11.6834,11.6907,311100.0
2010-07-01 12:35:00,16.05,16.06,16.04,16.05,490200.0,11.6907,11.6979,11.6834,11.6907,490200.0
2010-07-01 12:40:00,16.05,16.13,16.05,16.1,859800.0,11.6907,11.7489,11.6907,11.7271,859800.0
2010-07-01 12:45:00,16.1,16.1,16.08,16.09,386400.0,11.7271,11.7271,11.7125,11.7198,386400.0
2010-07-01 12:50:00,16.09,16.12,16.09,16.09,261600.0,11.7198,11.7416,11.7198,11.7198,261600.0
2010-07-01 12:55:00,16.09,16.09,16.07,16.07,145500.0,11.7198,11.7198,11.7052,11.7052,145500.0
2010-07-01 13:00:00,16.07,16.08,16.04,16.05,278400.0,11.7052,11.7125,11.6834,11.6907,278400.0
2010-07-01 13:05:00,16.06,16.07,16.05,16.07,146700.0,11.6979,11.7052,11.6907,11.7052,146700.0
2010-07-01 13:10:00,16.07,16.07,16.06,16.06,171000.0,11.7052,11.7052,11.6979,11.6979,171000.0
2010-07-01 13:15:00,16.06,16.1,16.06,16.1,258600.0,11.6979,11.7271,11.6979,11.7271,258600.0
2010-07-01 13:20:00,16.1,16.11,16.08,16.1,377100.0,11.7271,11.7344,11.7125,11.7271,377100.0
2010-07-01 13:25:00,16.1,16.1,16.05,16.06,604500.0,11.7271,11.7271,11.6907,11.6979,604500.0
2010-07-01 13:30:00,16.06,16.09,16.06,16.08,324000.0,11.6979,11.7198,11.6979,11.7125,324000.0
2010-07-01 13:35:00,16.08,16.09,16.06,16.07,224100.0,11.7125,11.7198,11.6979,11.7052,224100.0
2010-07-01 13:40:00,16.08,16.08,16.04,16.05,345000.0,11.7125,11.7125,11.6834,11.6907,345000.0
2010-07-01 13:45:00,16.05,16.05,16.02,16.03,359400.0,11.6907,11.6907,11.6688,11.6761,359400.0
2010-07-01 13:50:00,16.03,16.06,16.03,16.06,453000.0,11.6761,11.6979,11.6761,11.6979,453000.0
2010-07-01 13:55:00,16.06,16.08,16.06,16.06,384000.0,11.6979,11.7125,11.6979,11.6979,384000.0
2010-07-01 14:00:00,16.06,16.07,16.05,16.07,339000.0,11.6979,11.7052,11.6907,11.7052,339000.0
2010-07-01 14:05:00,16.07,16.07,16.04,16.05,653400.0,11.7052,11.7052,11.6834,11.6907,653400.0
2010-07-01 14:10:00,16.05,16.09,16.05,16.09,377100.0,11.6907,11.7198,11.6907,11.7198,377100.0
2010-07-01 14:15:00,16.09,16.1,16.08,16.08,250200.0,11.7198,11.7271,11.7125,11.7125,250200.0
2010-07-01 14:20:00,16.09,16.09,16.07,16.08,587100.0,11.7198,11.7198,11.7052,11.7125,587100.0
2010-07-01 14:25:00,16.08,16.09,16.08,16.08,357000.0,11.7125,11.7198,11.7125,11.7125,357000.0
2010-07-01 14:30:00,16.09,16.09,16.07,16.08,665100.0,11.7198,11.7198,11.7052,11.7125,665100.0
2010-07-01 14:35:00,16.08,16.09,16.07,16.07,455400.0,11.7125,11.7198,11.7052,11.7052,455400.0
2010-07-01 14:40:00,16.07,16.08,16.05,16.05,640500.0,11.7052,11.7125,11.6907,11.6907,640500.0
2010-07-01 14:45:00,16.05,16.07,16.05,16.06,518400.0,11.6907,11.7052,11.6907,11.6979,518400.0
2010-07-01 14:50:00,16.06,16.07,16.04,16.06,689700.0,11.6979,11.7052,11.6834,11.6979,689700.0
2010-07-01 14:55:00,16.06,16.07,16.06,16.07,472800.0,11.6979,11.7052,11.6979,11.7052,472800.0
2010-07-01 15:00:00,16.07,16.09,16.07,16.08,780900.0,11.7052,11.7198,11.7052,11.7125,780900.0
2010-07-01 15:05:00,16.08,16.1,16.07,16.09,467100.0,11.7125,11.7271,11.7052,11.7198,467100.0
2010-07-01 15:10:00,16.08,16.09,16.07,16.08,247500.0,11.7125,11.7198,11.7052,11.7125,247500.0
2010-07-01 15:15:00,16.08,16.09,16.06,16.07,368700.0,11.7125,11.7198,11.6979,11.7052,368700.0
2010-07-01 15:20:00,16.07,16.08,16.05,16.06,416100.0,11.7052,11.7125,11.6907,11.6979,416100.0
2010-07-01 15:25:00,16.06,16.08,16.05,16.08,499800.0,11.6979,11.7125,11.6907,11.7125,499800.0
2010-07-01 15:30:00,16.08,16.11,16.07,16.1,1006800.0,11.7125,11.7344,11.7052,11.7271,1006800.0
2010-07-01 15:35:00,16.1,16.13,16.1,16.1,1181700.0,11.7271,11.7489,11.7271,11.7271,1181700.0
2010-07-01 15:40:00,16.1,16.13,16.09,16.12,1331100.0,11.7271,11.7489,11.7198,11.7416,1331100.0
2010-07-01 15:45:00,16.12,16.14,16.09,16.09,1307100.0,11.7416,11.7562,11.7198,11.7198,1307100.0
2010-07-01 15:50:00,16.09,16.13,16.08,16.13,1218900.0,11.7198,11.7489,11.7125,11.7489,1218900.0
2010-07-01 15:55:00,16.13,16.13,16.11,16.11,1712400.0,11.7489,11.7489,11.7344,11.7344,1712400.0
2010-07-02 09:30:00,16.14,16.15,16.03,16.05,1314300.0,11.7562,11.7635,11.6761,11.6907,1314300.0
2010-07-02 09:35:00,16.05,16.07,16.03,16.03,837000.0,11.6907,11.7052,11.6761,11.6761,837000.0
2010-07-02 09:40:00,16.03,16.06,16.03,16.04,803400.0,11.6761,11.6979,11.6761,11.6834,803400.0
2010-07-02 09:45:00,16.04,16.06,16.03,16.03,893700.0,11.6834,11.6979,11.6761,11.6761,893700.0
2010-07-02 09:50:00,16.03,16.07,16.03,16.03,564900.0,11.6761,11.7052,11.6761,11.6761,564900.0
2010-07-02 09:55:00,16.03,16.07,16.03,16.05,286500.0,11.6761,11.7052,11.6761,11.6907,286500.0
2010-07-02 10:00:00,16.05,16.05,16.03,16.03,479100.0,11.6907,11.6907,11.6761,11.6761,479100.0
2010-07-02 10:05:00,16.03,16.06,16.03,16.04,452400.0,11.6761,11.6979,11.6761,11.6834,452400.0
2010-07-02 10:10:00,16.04,16.05,16.02,16.02,546600.0,11.6834,11.6907,11.6688,11.6688,546600.0
2010-07-02 10:15:00,16.02,16.03,16.02,16.03,453300.0,11.6688,11.6761,11.6688,11.6761,453300.0
2010-07-02 10:20:00,16.02,16.03,16.0,16.02,502800.0,11.6688,11.6761,11.6542,11.6688,502800.0
2010-07-02 10:25:00,16.02,16.04,16.02,16.02,613800.0,11.6688,11.6834,11.6688,11.6688,613800.0
2010-07-02 10:30:00,16.03,16.04,16.02,16.02,711900.0,11.6761,11.6834,11.6688,11.6688,711900.0
2010-07-02 10:35:00,16.02,16.03,16.02,16.02,521700.0,11.6688,11.6761,11.6688,11.6688,521700.0
2010-07-02 10:40:00,16.02,16.03,16.01,16.01,170700.0,11.6688,11.6761,11.6615,11.6615,170700.0
2010-07-02 10:45:00,16.01,16.03,16.01,16.02,233700.0,11.6615,11.6761,11.6615,11.6688,233700.0
2010-07-02 10:50:00,16.02,16.02,16.01,16.01,491100.0,11.6688,11.6688,11.6615,11.6615,491100.0
2010-07-02 10:55:00,16.01,16.01,16.0,16.01,581700.0,11.6615,11.6615,11.6542,11.6615,581700.0
2010-07-02 11:00:00,16.01,16.02,16.0,16.01,552900.0,11.6615,11.6688,11.6542,11.6615,552900.0
2010-07-02 11:05:00,16.01,16.03,16.01,16.02,254100.0,11.6615,11.6761,11.6615,11.6688,254100.0
2010-07-02 11:10:00,16.02,16.03,16.01,16.02,279900.0,11.6688,11.6761,11.6615,11.6688,279900.0
2010-07-02 11:15:00,16.02,16.04,16.01,16.01,577500.0,11.6688,11.6834,11.6615,11.6615,577500.0
2010-07-02 11:20:00,16.01,16.02,16.01,16.01,690000.0,11.6615,11.6688,11.6615,11.6615,690000.0
2010-07-02 11:25:00,16.01,16.01,16.0,16.0,757200.0,11.6615,11.6615,11.6542,11.6542,757200.0
2010-07-02 11:30:00,16.0,16.0,15.98,16.0,453300.0,11.6542,11.6542,11.6397,11.6542,453300.0
2010-07-02 11:35:00,16.0,16.0,15.96,15.96,492900.0,11.6542,11.6542,11.6251,11.6251,492900.0
2010-07-02 11:40:00,15.96,15.97,15.95,15.96,295800.0,11.6251,11.6324,11.6178,11.6251,295800.0
2010-07-02 11:45:00,15.96,15.97,15.95,15.96,235200.0,11.6251,11.6324,11.6178,11.6251,235200.0
2010-07-02 11:50:00,15.96,16.0,15.96,15.99,516900.0,11.6251,11.6542,11.6251,11.647,516900.0
2010-07-02 11:55:00,15.99,16.0,15.99,16.0,385500.0,11.647,11.6542,11.647,11.6542,385500.0
2010-07-02 12:00:00,16.01,16.01,16.0,16.01,497400.0,11.6615,11.6615,11.6542,11.6615,497400.0
2010-07-02 12:05:00,16.01,16.02,16.0,16.02,140700.0,11.6615,11.6688,11.6542,11.6688,140700.0
2010-07-02 12:10:00,16.02,16.03,16.01,16.02,294900.0,11.6688,11.6761,11.6615,11.6688,294900.0
2010-07-02 12:15:00,16.02,16.03,16.0,16.01,516000.0,11.6688,11.6761,11.6542,11.6615,516000.0
2010-07-02 12:20:00,16.01,16.02,16.0,16.02,253800.0,11.6615,11.6688,11.6542,11.6688,253800.0
2010-07-02 12:25:00,16.02,16.02,16.02,16.02,178500.0,11.6688,11.6688,11.6688,11.6688,178500.0
2010-07-02 12:30:00,16.02,16.02,16.02,16.02,242700.0,11.6688,11.6688,11.6688,11.6688,242700.0
2010-07-02 12:35:00,16.02,16.02,16.0,16.02,415500.0,11.6688,11.6688,11.6542,11.6688,415500.0
2010-07-02 12:40:00,16.02,16.02,16.0,16.01,385200.0,11.6688,11.6688,11.6542,11.6615,385200.0
2010-07-02 12:45:00,16.01,16.01,16.0,16.0,311100.0,11.6615,11.6615,11.6542,11.6542,311100.0
2010-07-02 12:50:00,16.01,16.01,15.99,15.99,325500.0,11.6615,11.6615,11.647,11.647,325500.0
2010-07-02 12:55:00,15.99,16.0,15.99,16.0,235500.0,11.647,11.6542,11.647,11.6542,235500.0
2010-07-02 13:00:00,16.0,16.0,15.97,15.98,385800.0,11.6542,11.6542,11.6324,11.6397,385800.0
2010-07-02 13:05:00,15.98,16.01,15.98,16.01,320700.0,11.6397,11.6615,11.6397,11.6615,320700.0
2010-07-02 13:10:00,16.01,16.02,16.0,16.01,338400.0,11.6615,11.6688,11.6542,11.6615,338400.0
2010-07-02 13:15:00,16.02,16.02,16.0,16.02,456300.0,11.6688,11.6688,11.6542,11.6688,456300.0
2010-07-02 13:20:00,16.02,16.02,15.99,16.0,439200.0,11.6688,11.6688,11.647,11.6542,439200.0
2010-07-02 13:25:00,16.0,16.01,15.98,15.99,166800.0,11.6542,11.6615,11.6397,11.647,166800.0
2010-07-02 13:30:00,15.99,16.0,15.98,16.0,226800.0,11.647,11.6542,11.6397,11.6542,226800.0
2010-07-02 13:35:00,16.0,16.0,15.98,16.0,237000.0,11.6542,11.6542,11.6397,11.6542,237000.0
2010-07-02 13:40:00,16.0,16.01,15.99,15.99,389400.0,11.6542,11.6615,11.647,11.647,389400.0
2010-07-02 13:45:00,16.0,16.0,15.99,16.0,427800.0,11.6542,11.6542,11.647,11.6542,427800.0
2010-07-02 13:50:00,16.0,16.0,15.99,15.99,297000.0,11.6542,11.6542,11.647,11.647,297000.0
2010-07-02 13:55:00,15.99,16.0,15.99,16.0,374100.0,11.647,11.6542,11.647,11.6542,374100.0
2010-07-02 14:00:00,16.0,16.01,16.0,16.01,317100.0,11.6542,11.6615,11.6542,11.6615,317100.0
2010-07-02 14:05:00,16.01,16.01,16.0,16.0,274500.0,11.6615,11.6615,11.6542,11.6542,274500.0
2010-07-02 14:10:00,16.01,16.01,15.99,16.0,636000.0,11.6615,11.6615,11.647,11.6542,636000.0
2010-07-02 14:15:00,16.0,16.01,15.99,16.0,342300.0,11.6542,11.6615,11.647,11.6542,342300.0
2010-07-02 14:20:00,16.0,16.0,16.0,16.0,195900.0,11.6542,11.6542,11.6542,11.6542,195900.0
2010-07-02 14:25:00,16.0,16.0,15.99,15.99,295800.0,11.6542,11.6542,11.647,11.647,295800.0
2010-07-02 14:30:00,15.99,16.0,15.98,15.99,351900.0,11.647,11.6542,11.6397,11.647,351900.0
2010-07-02 14:35:00,15.99,16.01,15.99,16.01,315900.0,11.647,11.6615,11.647,11.6615,315900.0
2010-07-02 14:40:00,16.01,16.01,16.0,16.01,142800.0,11.6615,11.6615,11.6542,11.6615,142800.0
2010-07-02 14:45:00,16.01,16.01,16.0,16.01,147900.0,11.6615,11.6615,11.6542,11.6615,147900.0
2010-07-02 14:50:00,16.01,16.01,15.99,16.0,501600.0,11.6615,11.6615,11.647,11.6542,501600.0
2010-07-02 14:55:00,16.0,16.02,16.0,16.02,576600.0,11.6542,11.6688,11.6542,11.6688,576600.0
2010-07-02 15:00:00,16.02,16.03,16.01,16.02,379800.0,11.6688,11.6761,11.6615,11.6688,379800.0
2010-07-02 15:05:00,16.02,16.04,16.02,16.04,318600.0,11.6688,11.6834,11.6688,11.6834,318600.0
2010-07-02 15:10:00,16.04,16.05,16.03,16.04,689700.0,11.6834,11.6907,11.6761,11.6834,689700.0
2010-07-02 15:15:00,16.04,16.05,16.03,16.05,456300.0,11.6834,11.6907,11.6761,11.6907,456300.0
2010-07-02 15:20:00,16.05,16.05,16.03,16.05,306300.0,11.6907,11.6907,11.6761,11.6907,306300.0
2010-07-02 15:25:00,16.05,16.07,16.04,16.06,534000.0,11.6907,11.7052,11.6834,11.6979,534000.0
2010-07-02 15:30:00,16.06,16.07,16.05,16.06,997800.0,11.6979,11.7052,11.6907,11.6979,997800.0
2010-07-02 15:35:00,16.06,16.07,16.05,16.07,893100.0,11.6979,11.7052,11.6907,11.7052,893100.0
2010-07-02 15:40:00,16.07,16.07,16.06,16.06,469500.0,11.7052,11.7052,11.6979,11.6979,469500.0
2010-07-02 15:45:00,16.07,16.09,16.06,16.08,1175400.0,11.7052,11.7198,11.6979,11.7125,1175400.0
2010-07-02 15:50:00,16.08,16.08,16.05,16.06,806700.0,11.7125,11.7125,11.6907,11.6979,806700.0
2010-07-02 15:55:00,16.06,16.06,16.0,16.0,2951400.0,11.6979,11.6979,11.6542,11.6542,2951400.0
2010-07-06 09:30:00,16.45,16.48,16.31,16.36,5821500.0,11.982,12.0039,11.88,11.9165,5821500.0
2010-07-06 09:35:00,16.36,16.38,16.3,16.33,2336400.0,11.9165,11.931,11.8728,11.8946,2336400.0
2010-07-06 09:40:00,16.33,16.35,16.29,16.34,1524000.0,11.8946,11.9092,11.8655,11.9019,1524000.0
2010-07-06 09:45:00,16.34,16.34,16.32,16.33,1617300.0,11.9019,11.9019,11.8873,11.8946,1617300.0
2010-07-06 09:50:00,16.33,16.38,16.32,16.37,1587900.0,11.8946,11.931,11.8873,11.9237,1587900.0
2010-07-06 09:55:00,16.37,16.38,16.33,16.34,748500.0,11.9237,11.931,11.8946,11.9019,748500.0
2010-07-06 10:00:00,16.34,16.38,16.3,16.35,2009400.0,11.9019,11.931,11.8728,11.9092,2009400.0
2010-07-06 10:05:00,16.35,16.35,16.31,16.34,818100.0,11.9092,11.9092,11.88,11.9019,818100.0
2010-07-06 10:10:00,16.33,16.39,16.33,16.38,695400.0,11.8946,11.9383,11.8946,11.931,695400.0
2010-07-06 10:15:00,16.38,16.38,16.36,16.36,458100.0,11.931,11.931,11.9165,11.9165,458100.0
2010-07-06 10:20:00,16.36,16.36,16.33,16.34,278400.0,11.9165,11.9165,11.8946,11.9019,278400.0
2010-07-06 10:25:00,16.33,16.34,16.33,16.33,307500.0,11.8946,11.9019,11.8946,11.8946,307500.0
2010-07-06 10:30:00,16.33,16.34,16.31,16.31,644100.0,11.8946,11.9019,11.88,11.88,644100.0
2010-07-06 10:35:00,16.31,16.34,16.31,16.33,543300.0,11.88,11.9019,11.88,11.8946,543300.0
2010-07-06 10:40:00,16.34,16.34,16.31,16.31,897000.0,11.9019,11.9019,11.88,11.88,897000.0
2010-07-06 10:45:00,16.31,16.31,16.28,16.3,1074300.0,11.88,11.88,11.8582,11.8728,1074300.0
2010-07-06 10:50:00,16.3,16.31,16.28,16.29,494400.0,11.8728,11.88,11.8582,11.8655,494400.0
2010-07-06 10:55:00,16.29,16.3,16.28,16.29,588900.0,11.8655,11.8728,11.8582,11.8655,588900.0
2010-07-06 11:00:00,16.29,16.29,16.28,16.29,484200.0,11.8655,11.8655,11.8582,11.8655,484200.0
2010-07-06 11:05:00,16.29,16.29,16.26,16.28,298800.0,11.8655,11.8655,11.8436,11.8582,298800.0
2010-07-06 11:10:00,16.28,16.28,16.25,16.26,568800.0,11.8582,11.8582,11.8363,11.8436,568800.0
2010-07-06 11:15:00,16.26,16.27,16.25,16.26,390900.0,11.8436,11.8509,11.8363,11.8436,390900.0
2010-07-06 11:20:00,16.26,16.28,16.26,16.28,290700.0,11.8436,11.8582,11.8436,11.8582,290700.0
2010-07-06 11:25:00,16.28,16.29,16.28,16.29,264600.0,11.8582,11.8655,11.8582,11.8655,264600.0
2010-07-06 11:30:00,16.29,16.3,16.28,16.29,459300.0,11.8655,11.8728,11.8582,11.8655,459300.0
2010-07-06 11:35:00,16.29,16.31,16.28,16.31,380100.0,11.8655,11.88,11.8582,11.88,380100.0
2010-07-06 11:40:00,16.31,16.31,16.3,16.3,200700.0,11.88,11.88,11.8728,11.8728,200700.0
2010-07-06 11:45:00,16.3,16.31,16.28,16.29,435000.0,11.8728,11.88,11.8582,11.8655,435000.0
2010-07-06 11:50:00,16.29,16.29,16.26,16.26,467100.0,11.8655,11.8655,11.8436,11.8436,467100.0
2010-07-06 11:55:00,16.26,16.26,16.25,16.25,365400.0,11.8436,11.8436,11.8363,11.8363,365400.0
2010-07-06 12:00:00,16.25,16.26,16.24,16.24,436500.0,11.8363,11.8436,11.8291,11.8291,436500.0
2010-07-06 12:05:00,16.24,16.26,16.23,16.26,241500.0,11.8291,11.8436,11.8218,11.8436,241500.0
2010-07-06 12:10:00,16.26,16.26,16.22,16.22,567900.0,11.8436,11.8436,11.8145,11.8145,567900.0
2010-07-06 12:15:00,16.23,16.23,16.22,16.22,369600.0,11.8218,11.8218,11.8145,11.8145,369600.0
2010-07-06 12:20:00,16.22,16.23,16.2,16.2,328500.0,11.8145,11.8218,11.7999,11.7999,328500.0
2010-07-06 12:25:00,16.2,16.2,16.17,16.19,565200.0,11.7999,11.7999,11.7781,11.7926,565200.0
2010-07-06 12:30:00,16.19,16.2,16.17,16.2,463200.0,11.7926,11.7999,11.7781,11.7999,463200.0
2010-07-06 12:35:00,16.2,16.22,16.2,16.21,317700.0,11.7999,11.8145,11.7999,11.8072,317700.0
2010-07-06 12:40:00,16.21,16.22,16.2,16.21,850800.0,11.8072,11.8145,11.7999,11.8072,850800.0
2010-07-06 12:45:00,16.21,16.22,16.2,16.2,302700.0,11.8072,11.8145,11.7999,11.7999,302700.0
2010-07-06 12:50:00,16.2,16.21,16.2,16.21,274200.0,11.7999,11.8072,11.7999,11.8072,274200.0
2010-07-06 12:55:00,16.2,16.21,16.19,16.19,408000.0,11.7999,11.8072,11.7926,11.7926,408000.0
2010-07-06 13:00:00,16.19,16.21,16.19,16.21,393900.0,11.7926,11.8072,11.7926,11.8072,393900.0
2010-07-06 13:05:00,16.21,16.22,16.21,16.21,272400.0,11.8072,11.8145,11.8072,11.8072,272400.0
2010-07-06 13:10:00,16.21,16.21,16.18,16.18,185700.0,11.8072,11.8072,11.7854,11.7854,185700.0
2010-07-06 13:15:00,16.19,16.2,16.18,16.2,280200.0,11.7926,11.7999,11.7854,11.7999,280200.0
2010-07-06 13:20:00,16.19,16.22,16.19,16.22,386700.0,11.7926,11.8145,11.7926,11.8145,386700.0
2010-07-06 13:25:00,16.22,16.22,16.2,16.22,350100.0,11.8145,11.8145,11.7999,11.8145,350100.0
2010-07-06 13:30:00,16.22,16.22,16.22,16.22,360900.0,11.8145,11.8145,11.8145,11.8145,360900.0
2010-07-06 13:35:00,16.22,16.22,16.19,16.2,385500.0,11.8145,11.8145,11.7926,11.7999,385500.0
2010-07-06 13:40:00,16.2,16.2,16.17,16.17,418200.0,11.7999,11.7999,11.7781,11.7781,418200.0
2010-07-06 13:45:00,16.17,16.17,16.14,16.15,747600.0,11.7781,11.7781,11.7562,11.7635,747600.0
2010-07-06 13:50:00,16.15,16.17,16.13,16.13,651600.0,11.7635,11.7781,11.7489,11.7489,651600.0
2010-07-06 13:55:00,16.13,16.15,16.11,16.11,742200.0,11.7489,11.7635,11.7344,11.7344,742200.0
2010-07-06 14:00:00,16.11,16.14,16.11,16.14,447600.0,11.7344,11.7562,11.7344,11.7562,447600.0
2010-07-06 14:05:00,16.14,16.15,16.13,16.14,412200.0,11.7562,11.7635,11.7489,11.7562,412200.0
2010-07-06 14:10:00,16.14,16.15,16.1,16.1,362700.0,11.7562,11.7635,11.7271,11.7271,362700.0
2010-07-06 14:15:00,16.11,16.13,16.1,16.13,389100.0,11.7344,11.7489,11.7271,11.7489,389100.0
2010-07-06 14:20:00,16.13,16.14,16.12,16.13,373200.0,11.7489,11.7562,11.7416,11.7489,373200.0
2010-07-06 14:25:00,16.13,16.15,16.12,16.14,424200.0,11.7489,11.7635,11.7416,11.7562,424200.0
2010-07-06 14:30:00,16.14,16.15,16.13,16.13,219300.0,11.7562,11.7635,11.7489,11.7489,219300.0
2010-07-06 14:35:00,16.14,16.16,16.14,16.14,266100.0,11.7562,11.7708,11.7562,11.7562,266100.0
2010-07-06 14:40:00,16.14,16.15,16.12,16.12,258300.0,11.7562,11.7635,11.7416,11.7416,258300.0
2010-07-06 14:45:00,16.12,16.12,16.11,16.11,239100.0,11.7416,11.7416,11.7344,11.7344,239100.0
2010-07-06 14:50:00,16.11,16.13,16.1,16.13,350100.0,11.7344,11.7489,11.7271,11.7489,350100.0
2010-07-06 14:55:00,16.13,16.13,16.11,16.11,363300.0,11.7489,11.7489,11.7344,11.7344,363300.0
2010-07-06 15:00:00,16.11,16.12,16.1,16.12,412800.0,11.7344,11.7416,11.7271,11.7416,412800.0
2010-07-06 15:05:00,16.12,16.12,16.09,16.12,524700.0,11.7416,11.7416,11.7198,11.7416,524700.0
2010-07-06 15:10:00,16.11,16.13,16.1,16.13,645000.0,11.7344,11.7489,11.7271,11.7489,645000.0
2010-07-06 15:15:00,16.13,16.14,16.12,16.13,848100.0,11.7489,11.7562,11.7416,11.7489,848100.0
2010-07-06 15:20:00,16.12,16.13,16.1,16.1,466500.0,11.7416,11.7489,11.7271,11.7271,466500.0
2010-07-06 15:25:00,16.1,16.12,16.09,16.11,606300.0,11.7271,11.7416,11.7198,11.7344,606300.0
2010-07-06 15:30:00,16.11,16.14,16.11,16.14,469200.0,11.7344,11.7562,11.7344,11.7562,469200.0
2010-07-06 15:35:00,16.13,16.14,16.12,16.12,708000.0,11.7489,11.7562,11.7416,11.7416,708000.0
2010-07-06 15:40:00,16.12,16.18,16.12,16.17,849900.0,11.7416,11.7854,11.7416,11.7781,849900.0
2010-07-06 15:45:00,16.17,16.19,16.15,16.15,1400700.0,11.7781,11.7926,11.7635,11.7635,1400700.0
2010-07-06 15:50:00,16.15,16.16,16.14,16.15,826200.0,11.7635,11.7708,11.7562,11.7635,826200.0
2010-07-06 15:55:00,16.15,16.19,16.14,16.19,1402200.0,11.7635,11.7926,11.7562,11.7926,1402200.0
2010-07-07 09:30:00,16.22,16.22,16.13,16.13,952800.0,11.8145,11.8145,11.7489,11.7489,952800.0
2010-07-07 09:35:00,16.13,16.13,16.05,16.06,1045800.0,11.7489,11.7489,11.6907,11.6979,1045800.0
2010-07-07 09:40:00,16.06,16.13,16.06,16.12,749700.0,11.6979,11.7489,11.6979,11.7416,749700.0
2010-07-07 09:45:00,16.12,16.13,16.1,16.1,405900.0,11.7416,11.7489,11.7271,11.7271,405900.0
2010-07-07 09:50:00,16.1,16.13,16.1,16.12,465000.0,11.7271,11.7489,11.7271,11.7416,465000.0
2010-07-07 09:55:00,16.12,16.16,16.11,16.16,833400.0,11.7416,11.7708,11.7344,11.7708,833400.0
2010-07-07 10:00:00,16.16,16.19,16.15,16.18,1215600.0,11.7708,11.7926,11.7635,11.7854,1215600.0
2010-07-07 10:05:00,16.17,16.2,16.17,16.18,873300.0,11.7781,11.7999,11.7781,11.7854,873300.0
2010-07-07 10:10:00,16.18,16.19,16.16,16.18,699900.0,11.7854,11.7926,11.7708,11.7854,699900.0
2010-07-07 10:15:00,16.19,16.21,16.18,16.19,812700.0,11.7926,11.8072,11.7854,11.7926,812700.0
2010-07-07 10:20:00,16.18,16.2,16.18,16.19,794700.0,11.7854,11.7999,11.7854,11.7926,794700.0
2010-07-07 10:25:00,16.19,16.19,16.18,16.18,588600.0,11.7926,11.7926,11.7854,11.7854,588600.0
2010-07-07 10:30:00,16.18,16.19,16.16,16.17,612600.0,11.7854,11.7926,11.7708,11.7781,612600.0
2010-07-07 10:35:00,16.17,16.22,16.17,16.19,489600.0,11.7781,11.8145,11.7781,11.7926,489600.0
2010-07-07 10:40:00,16.2,16.2,16.19,16.2,444600.0,11.7999,11.7999,11.7926,11.7999,444600.0
2010-07-07 10:45:00,16.2,16.22,16.19,16.22,647100.0,11.7999,11.8145,11.7926,11.8145,647100.0
2010-07-07 10:50:00,16.22,16.27,16.22,16.25,930600.0,11.8145,11.8509,11.8145,11.8363,930600.0
2010-07-07 10:55:00,16.25,16.25,16.22,16.24,472200.0,11.8363,11.8363,11.8145,11.8291,472200.0
2010-07-07 11:00:00,16.24,16.26,16.23,16.25,387900.0,11.8291,11.8436,11.8218,11.8363,387900.0
2010-07-07 11:05:00,16.25,16.27,16.24,16.24,657900.0,11.8363,11.8509,11.8291,11.8291,657900.0
2010-07-07 11:10:00,16.24,16.24,16.19,16.2,776100.0,11.8291,11.8291,11.7926,11.7999,776100.0
2010-07-07 11:15:00,16.2,16.2,16.17,16.18,1017000.0,11.7999,11.7999,11.7781,11.7854,1017000.0
2010-07-07 11:20:00,16.18,16.2,16.17,16.19,280500.0,11.7854,11.7999,11.7781,11.7926,280500.0
2010-07-07 11:25:00,16.2,16.21,16.19,16.21,369600.0,11.7999,11.8072,11.7926,11.8072,369600.0
2010-07-07 11:30:00,16.21,16.21,16.19,16.21,332400.0,11.8072,11.8072,11.7926,11.8072,332400.0
2010-07-07 11:35:00,16.21,16.22,16.2,16.21,292200.0,11.8072,11.8145,11.7999,11.8072,292200.0
2010-07-07 11:40:00,16.21,16.21,16.19,16.2,266400.0,11.8072,11.8072,11.7926,11.7999,266400.0
2010-07-07 11:45:00,16.2,16.21,16.19,16.2,377400.0,11.7999,11.8072,11.7926,11.7999,377400.0
2010-07-07 11:50:00,16.2,16.21,16.19,16.2,596400.0,11.7999,11.8072,11.7926,11.7999,596400.0
2010-07-07 11:55:00,16.2,16.22,16.2,16.21,594600.0,11.7999,11.8145,11.7999,11.8072,594600.0
2010-07-07 12:00:00,16.21,16.23,16.21,16.23,313800.0,11.8072,11.8218,11.8072,11.8218,313800.0
2010-07-07 12:05:00,16.23,16.23,16.21,16.22,260100.0,11.8218,11.8218,11.8072,11.8145,260100.0
2010-07-07 12:10:00,16.22,16.24,16.22,16.24,364500.0,11.8145,11.8291,11.8145,11.8291,364500.0
2010-07-07 12:15:00,16.24,16.24,16.22,16.22,242100.0,11.8291,11.8291,11.8145,11.8145,242100.0
2010-07-07 12:20:00,16.22,16.22,16.21,16.21,330300.0,11.8145,11.8145,11.8072,11.8072,330300.0
2010-07-07 12:25:00,16.22,16.24,16.21,16.22,423000.0,11.8145,11.8291,11.8072,11.8145,423000.0
2010-07-07 12:30:00,16.22,16.23,16.2,16.2,273300.0,11.8145,11.8218,11.7999,11.7999,273300.0
2010-07-07 12:35:00,16.2,16.22,16.19,16.2,861600.0,11.7999,11.8145,11.7926,11.7999,861600.0
2010-07-07 12:40:00,16.2,16.21,16.19,16.2,373800.0,11.7999,11.8072,11.7926,11.7999,373800.0
2010-07-07 12:45:00,16.2,16.22,16.2,16.21,298200.0,11.7999,11.8145,11.7999,11.8072,298200.0
2010-07-07 12:50:00,16.21,16.23,16.21,16.23,395100.0,11.8072,11.8218,11.8072,11.8218,395100.0
2010-07-07 12:55:00,16.23,16.23,16.21,16.21,131100.0,11.8218,11.8218,11.8072,11.8072,131100.0
2010-07-07 13:00:00,16.21,16.22,16.2,16.22,157500.0,11.8072,11.8145,11.7999,11.8145,157500.0
2010-07-07 13:05:00,16.22,16.22,16.2,16.22,126000.0,11.8145,11.8145,11.7999,11.8145,126000.0
2010-07-07 13:10:00,16.22,16.25,16.21,16.25,442200.0,11.8145,11.8363,11.8072,11.8363,442200.0
2010-07-07 13:15:00,16.25,16.26,16.23,16.25,686100.0,11.8363,11.8436,11.8218,11.8363,686100.0
2010-07-07 13:20:00,16.25,16.25,16.24,16.24,231900.0,11.8363,11.8363,11.8291,11.8291,231900.0
2010-07-07 13:25:00,16.24,16.26,16.23,16.25,147300.0,11.8291,11.8436,11.8218,11.8363,147300.0
2010-07-07 13:30:00,16.25,16.26,16.24,16.24,259500.0,11.8363,11.8436,11.8291,11.8291,259500.0
2010-07-07 13:35:00,16.24,16.25,16.23,16.24,196800.0,11.8291,11.8363,11.8218,11.8291,196800.0
2010-07-07 13:40:00,16.24,16.24,16.22,16.22,457800.0,11.8291,11.8291,11.8145,11.8145,457800.0
2010-07-07 13:45:00,16.22,16.24,16.22,16.24,213900.0,11.8145,11.8291,11.8145,11.8291,213900.0
2010-07-07 13:50:00,16.23,16.24,16.23,16.24,618600.0,11.8218,11.8291,11.8218,11.8291,618600.0
2010-07-07 13:55:00,16.24,16.25,16.23,16.24,288600.0,11.8291,11.8363,11.8218,11.8291,288600.0
2010-07-07 14:00:00,16.24,16.25,16.23,16.25,330300.0,11.8291,11.8363,11.8218,11.8363,330300.0
2010-07-07 14:05:00,16.25,16.25,16.23,16.24,290100.0,11.8363,11.8363,11.8218,11.8291,290100.0
2010-07-07 14:10:00,16.24,16.25,16.23,16.24,217500.0,11.8291,11.8363,11.8218,11.8291,217500.0
2010-07-07 14:15:00,16.24,16.24,16.23,16.23,335100.0,11.8291,11.8291,11.8218,11.8218,335100.0
2010-07-07 14:20:00,16.24,16.24,16.23,16.23,331500.0,11.8291,11.8291,11.8218,11.8218,331500.0
2010-07-07 14:25:00,16.23,16.24,16.22,16.23,334800.0,11.8218,11.8291,11.8145,11.8218,334800.0
2010-07-07 14:30:00,16.23,16.24,16.22,16.22,313500.0,11.8218,11.8291,11.8145,11.8145,313500.0
2010-07-07 14:35:00,16.22,16.24,16.22,16.23,198300.0,11.8145,11.8291,11.8145,11.8218,198300.0
2010-07-07 14:40:00,16.23,16.24,16.22,16.23,291600.0,11.8218,11.8291,11.8145,11.8218,291600.0
2010-07-07 14:45:00,16.23,16.24,16.23,16.24,323400.0,11.8218,11.8291,11.8218,11.8291,323400.0
2010-07-07 14:50:00,16.24,16.24,16.23,16.24,378300.0,11.8291,11.8291,11.8218,11.8291,378300.0
2010-07-07 14:55:00,16.24,16.25,16.22,16.24,591000.0,11.8291,11.8363,11.8145,11.8291,591000.0
2010-07-07 15:00:00,16.25,16.25,16.23,16.23,468000.0,11.8363,11.8363,11.8218,11.8218,468000.0
2010-07-07 15:05:00,16.24,16.24,16.21,16.22,524700.0,11.8291,11.8291,11.8072,11.8145,524700.0
2010-07-07 15:10:00,16.22,16.22,16.21,16.21,1022700.0,11.8145,11.8145,11.8072,11.8072,1022700.0
2010-07-07 15:15:00,16.22,16.23,16.21,16.22,1661100.0,11.8145,11.8218,11.8072,11.8145,1661100.0
2010-07-07 15:20:00,16.22,16.25,16.21,16.23,755700.0,11.8145,11.8363,11.8072,11.8218,755700.0
2010-07-07 15:25:00,16.23,16.24,16.22,16.24,518400.0,11.8218,11.8291,11.8145,11.8291,518400.0
2010-07-07 15:30:00,16.24,16.29,16.24,16.28,1384800.0,11.8291,11.8655,11.8291,11.8582,1384800.0
2010-07-07 15:35:00,16.29,16.29,16.26,16.27,780600.0,11.8655,11.8655,11.8436,11.8509,780600.0
2010-07-07 15:40:00,16.27,16.31,16.25,16.31,986400.0,11.8509,11.88,11.8363,11.88,986400.0
2010-07-07 15:45:00,16.31,16.32,16.3,16.31,1719900.0,11.88,11.8873,11.8728,11.88,1719900.0
2010-07-07 15:50:00,16.31,16.32,16.3,16.32,1476300.0,11.88,11.8873,11.8728,11.8873,1476300.0
2010-07-07 15:55:00,16.32,16.32,16.3,16.31,2548800.0,11.8873,11.8873,11.8728,11.88,2548800.0
2010-07-08 09:30:00,16.44,16.44,16.31,16.31,1041300.0,11.9747,11.9747,11.88,11.88,1041300.0
2010-07-08 09:35:00,16.31,16.39,16.31,16.38,1206300.0,11.88,11.9383,11.88,11.931,1206300.0
2010-07-08 09:40:00,16.38,16.39,16.32,16.32,1152300.0,11.931,11.9383,11.8873,11.8873,1152300.0
2010-07-08 09:45:00,16.33,16.39,16.32,16.38,901500.0,11.8946,11.9383,11.8873,11.931,901500.0
2010-07-08 09:50:00,16.39,16.39,16.3,16.3,1997100.0,11.9383,11.9383,11.8728,11.8728,1997100.0
2010-07-08 09:55:00,16.3,16.31,16.26,16.28,1057500.0,11.8728,11.88,11.8436,11.8582,1057500.0
2010-07-08 10:00:00,16.28,16.31,16.27,16.3,836400.0,11.8582,11.88,11.8509,11.8728,836400.0
2010-07-08 10:05:00,16.3,16.32,16.29,16.31,804900.0,11.8728,11.8873,11.8655,11.88,804900.0
2010-07-08 10:10:00,16.31,16.32,16.28,16.29,606000.0,11.88,11.8873,11.8582,11.8655,606000.0
2010-07-08 10:15:00,16.29,16.3,16.27,16.27,381000.0,11.8655,11.8728,11.8509,11.8509,381000.0
2010-07-08 10:20:00,16.28,16.33,16.27,16.32,531900.0,11.8582,11.8946,11.8509,11.8873,531900.0
2010-07-08 10:25:00,16.32,16.33,16.3,16.3,325500.0,11.8873,11.8946,11.8728,11.8728,325500.0
2010-07-08 10:30:00,16.3,16.3,16.28,16.29,363900.0,11.8728,11.8728,11.8582,11.8655,363900.0
2010-07-08 10:35:00,16.29,16.3,16.28,16.29,276000.0,11.8655,11.8728,11.8582,11.8655,276000.0
2010-07-08 10:40:00,16.29,16.31,16.29,16.3,235500.0,11.8655,11.88,11.8655,11.8728,235500.0
2010-07-08 10:45:00,16.3,16.33,16.3,16.33,573300.0,11.8728,11.8946,11.8728,11.8946,573300.0
2010-07-08 10:50:00,16.33,16.33,16.31,16.31,234600.0,11.8946,11.8946,11.88,11.88,234600.0
2010-07-08 10:55:00,16.31,16.32,16.3,16.32,273900.0,11.88,11.8873,11.8728,11.8873,273900.0
2010-07-08 11:00:00,16.31,16.31,16.29,16.31,365400.0,11.88,11.88,11.8655,11.88,365400.0
2010-07-08 11:05:00,16.31,16.31,16.3,16.3,276900.0,11.88,11.88,11.8728,11.8728,276900.0
2010-07-08 11:10:00,16.3,16.32,16.3,16.3,226800.0,11.8728,11.8873,11.8728,11.8728,226800.0
2010-07-08 11:15:00,16.3,16.33,16.3,16.33,184200.0,11.8728,11.8946,11.8728,11.8946,184200.0
2010-07-08 11:20:00,16.33,16.34,16.32,16.34,265200.0,11.8946,11.9019,11.8873,11.9019,265200.0
2010-07-08 11:25:00,16.34,16.34,16.31,16.32,265500.0,11.9019,11.9019,11.88,11.8873,265500.0
2010-07-08 11:30:00,16.32,16.33,16.31,16.32,138900.0,11.8873,11.8946,11.88,11.8873,138900.0
2010-07-08 11:35:00,16.32,16.34,16.32,16.33,160800.0,11.8873,11.9019,11.8873,11.8946,160800.0
2010-07-08 11:40:00,16.33,16.34,16.31,16.31,172800.0,11.8946,11.9019,11.88,11.88,172800.0
2010-07-08 11:45:00,16.31,16.33,16.31,16.32,258600.0,11.88,11.8946,11.88,11.8873,258600.0
2010-07-08 11:50:00,16.32,16.32,16.3,16.32,291900.0,11.8873,11.8873,11.8728,11.8873,291900.0
2010-07-08 11:55:00,16.32,16.32,16.3,16.31,559800.0,11.8873,11.8873,11.8728,11.88,559800.0
2010-07-08 12:00:00,16.31,16.33,16.31,16.32,208800.0,11.88,11.8946,11.88,11.8873,208800.0
2010-07-08 12:05:00,16.33,16.34,16.31,16.33,258000.0,11.8946,11.9019,11.88,11.8946,258000.0
2010-07-08 12:10:00,16.33,16.34,16.32,16.32,142800.0,11.8946,11.9019,11.8873,11.8873,142800.0
2010-07-08 12:15:00,16.32,16.33,16.31,16.32,169800.0,11.8873,11.8946,11.88,11.8873,169800.0
2010-07-08 12:20:00,16.32,16.32,16.31,16.32,286500.0,11.8873,11.8873,11.88,11.8873,286500.0
2010-07-08 12:25:00,16.32,16.33,16.31,16.32,199200.0,11.8873,11.8946,11.88,11.8873,199200.0
2010-07-08 12:30:00,16.31,16.32,16.31,16.32,231300.0,11.88,11.8873,11.88,11.8873,231300.0
2010-07-08 12:35:00,16.32,16.32,16.31,16.32,299400.0,11.8873,11.8873,11.88,11.8873,299400.0
2010-07-08 12:40:00,16.32,16.32,16.31,16.32,142200.0,11.8873,11.8873,11.88,11.8873,142200.0
2010-07-08 12:45:00,16.32,16.33,16.31,16.32,266100.0,11.8873,11.8946,11.88,11.8873,266100.0
2010-07-08 12:50:00,16.32,16.33,16.3,16.32,692700.0,11.8873,11.8946,11.8728,11.8873,692700.0
2010-07-08 12:55:00,16.32,16.32,16.3,16.32,498900.0,11.8873,11.8873,11.8728,11.8873,498900.0
2010-07-08 13:00:00,16.32,16.32,16.31,16.32,95400.0,11.8873,11.8873,11.88,11.8873,95400.0
2010-07-08 13:05:00,16.32,16.32,16.3,16.31,327300.0,11.8873,11.8873,11.8728,11.88,327300.0
2010-07-08 13:10:00,16.32,16.32,16.31,16.31,159900.0,11.8873,11.8873,11.88,11.88,159900.0
2010-07-08 13:15:00,16.31,16.34,16.31,16.33,243600.0,11.88,11.9019,11.88,11.8946,243600.0
2010-07-08 13:20:00,16.33,16.34,16.32,16.34,282900.0,11.8946,11.9019,11.8873,11.9019,282900.0
2010-07-08 13:25:00,16.34,16.34,16.33,16.33,180600.0,11.9019,11.9019,11.8946,11.8946,180600.0
2010-07-08 13:30:00,16.33,16.34,16.32,16.33,160200.0,11.8946,11.9019,11.8873,11.8946,160200.0
2010-07-08 13:35:00,16.33,16.34,16.33,16.33,454500.0,11.8946,11.9019,11.8946,11.8946,454500.0
2010-07-08 13:40:00,16.34,16.34,16.32,16.34,233700.0,11.9019,11.9019,11.8873,11.9019,233700.0
2010-07-08 13:45:00,16.34,16.35,16.33,16.34,179100.0,11.9019,11.9092,11.8946,11.9019,179100.0
2010-07-08 13:50:00,16.34,16.34,16.31,16.32,198300.0,11.9019,11.9019,11.88,11.8873,198300.0
2010-07-08 13:55:00,16.32,16.33,16.31,16.32,324900.0,11.8873,11.8946,11.88,11.8873,324900.0
2010-07-08 14:00:00,16.32,16.33,16.31,16.32,395100.0,11.8873,11.8946,11.88,11.8873,395100.0
2010-07-08 14:05:00,16.32,16.33,16.32,16.32,261900.0,11.8873,11.8946,11.8873,11.8873,261900.0
2010-07-08 14:10:00,16.32,16.33,16.31,16.32,394200.0,11.8873,11.8946,11.88,11.8873,394200.0
2010-07-08 14:15:00,16.32,16.32,16.31,16.31,461100.0,11.8873,11.8873,11.88,11.88,461100.0
2010-07-08 14:20:00,16.31,16.31,16.3,16.3,199500.0,11.88,11.88,11.8728,11.8728,199500.0
2010-07-08 14:25:00,16.3,16.32,16.3,16.3,292800.0,11.8728,11.8873,11.8728,11.8728,292800.0
2010-07-08 14:30:00,16.3,16.31,16.3,16.3,242400.0,11.8728,11.88,11.8728,11.8728,242400.0
2010-07-08 14:35:00,16.3,16.31,16.3,16.31,213300.0,11.8728,11.88,11.8728,11.88,213300.0
2010-07-08 14:40:00,16.31,16.32,16.3,16.31,175200.0,11.88,11.8873,11.8728,11.88,175200.0
2010-07-08 14:45:00,16.31,16.32,16.3,16.32,170100.0,11.88,11.8873,11.8728,11.8873,170100.0
2010-07-08 14:50:00,16.32,16.33,16.31,16.32,387300.0,11.8873,11.8946,11.88,11.8873,387300.0
2010-07-08 14:55:00,16.32,16.33,16.31,16.33,453300.0,11.8873,11.8946,11.88,11.8946,453300.0
2010-07-08 15:00:00,16.33,16.33,16.31,16.33,795600.0,11.8946,11.8946,11.88,11.8946,795600.0
2010-07-08 15:05:00,16.33,16.33,16.32,16.32,388200.0,11.8946,11.8946,11.8873,11.8873,388200.0
2010-07-08 15:10:00,16.33,16.33,16.31,16.32,381000.0,11.8946,11.8946,11.88,11.8873,381000.0
2010-07-08 15:15:00,16.32,16.34,16.32,16.34,381600.0,11.8873,11.9019,11.8873,11.9019,381600.0
2010-07-08 15:20:00,16.34,16.35,16.33,16.35,313800.0,11.9019,11.9092,11.8946,11.9092,313800.0
2010-07-08 15:25:00,16.35,16.36,16.33,16.36,306000.0,11.9092,11.9165,11.8946,11.9165,306000.0
2010-07-08 15:30:00,16.36,16.38,16.35,16.36,672300.0,11.9165,11.931,11.9092,11.9165,672300.0
2010-07-08 15:35:00,16.36,16.39,16.35,16.38,943500.0,11.9165,11.9383,11.9092,11.931,943500.0
2010-07-08 15:40:00,16.39,16.41,16.38,16.41,1241100.0,11.9383,11.9529,11.931,11.9529,1241100.0
2010-07-08 15:45:00,16.41,16.43,16.38,16.38,1425600.0,11.9529,11.9674,11.931,11.931,1425600.0
2010-07-08 15:50:00,16.38,16.39,16.36,16.36,784800.0,11.931,11.9383,11.9165,11.9165,784800.0
2010-07-08 15:55:00,16.36,16.4,16.36,16.39,2077200.0,11.9165,11.9456,11.9165,11.9383,2077200.0
2010-07-09 09:30:00,16.42,16.47,16.41,16.42,909300.0,11.9602,11.9966,11.9529,11.9602,909300.0
2010-07-09 09:35:00,16.42,16.42,16.38,16.38,520800.0,11.9602,11.9602,11.931,11.931,520800.0
2010-07-09 09:40:00,16.38,16.43,16.38,16.41,507300.0,11.931,11.9674,11.931,11.9529,507300.0
2010-07-09 09:45:00,16.41,16.45,16.4,16.41,748800.0,11.9529,11.982,11.9456,11.9529,748800.0
2010-07-09 09:50:00,16.41,16.43,16.4,16.43,582600.0,11.9529,11.9674,11.9456,11.9674,582600.0
2010-07-09 09:55:00,16.43,16.44,16.42,16.43,418800.0,11.9674,11.9747,11.9602,11.9674,418800.0
2010-07-09 10:00:00,16.43,16.47,16.42,16.47,664200.0,11.9674,11.9966,11.9602,11.9966,664200.0
2010-07-09 10:05:00,16.47,16.5,16.47,16.48,706500.0,11.9966,12.0184,11.9966,12.0039,706500.0
2010-07-09 10:10:00,16.48,16.48,16.46,16.48,733200.0,12.0039,12.0039,11.9893,12.0039,733200.0
2010-07-09 10:15:00,16.47,16.5,16.46,16.49,1159800.0,11.9966,12.0184,11.9893,12.0112,1159800.0
2010-07-09 10:20:00,16.5,16.52,16.49,16.51,476700.0,12.0184,12.033,12.0112,12.0257,476700.0
2010-07-09 10:25:00,16.51,16.51,16.49,16.49,895200.0,12.0257,12.0257,12.0112,12.0112,895200.0
2010-07-09 10:30:00,16.49,16.49,16.47,16.48,291300.0,12.0112,12.0112,11.9966,12.0039,291300.0
2010-07-09 10:35:00,16.48,16.51,16.47,16.49,685800.0,12.0039,12.0257,11.9966,12.0112,685800.0
2010-07-09 10:40:00,16.49,16.49,16.47,16.48,1155300.0,12.0112,12.0112,11.9966,12.0039,1155300.0
2010-07-09 10:45:00,16.48,16.51,16.48,16.5,507000.0,12.0039,12.0257,12.0039,12.0184,507000.0
2010-07-09 10:50:00,16.5,16.51,16.48,16.48,506700.0,12.0184,12.0257,12.0039,12.0039,506700.0
2010-07-09 10:55:00,16.48,16.48,16.45,16.46,413700.0,12.0039,12.0039,11.982,11.9893,413700.0
2010-07-09 11:00:00,16.46,16.48,16.45,16.48,453900.0,11.9893,12.0039,11.982,12.0039,453900.0
2010-07-09 11:05:00,16.48,16.49,16.44,16.44,365400.0,12.0039,12.0112,11.9747,11.9747,365400.0
2010-07-09 11:10:00,16.44,16.45,16.42,16.44,623100.0,11.9747,11.982,11.9602,11.9747,623100.0
2010-07-09 11:15:00,16.44,16.47,16.43,16.46,504600.0,11.9747,11.9966,11.9674,11.9893,504600.0
2010-07-09 11:20:00,16.46,16.47,16.45,16.47,672600.0,11.9893,11.9966,11.982,11.9966,672600.0
2010-07-09 11:25:00,16.46,16.49,16.46,16.49,435000.0,11.9893,12.0112,11.9893,12.0112,435000.0
2010-07-09 11:30:00,16.49,16.49,16.47,16.48,498000.0,12.0112,12.0112,11.9966,12.0039,498000.0
2010-07-09 11:35:00,16.48,16.5,16.48,16.5,349800.0,12.0039,12.0184,12.0039,12.0184,349800.0
2010-07-09 11:40:00,16.5,16.5,16.48,16.49,546600.0,12.0184,12.0184,12.0039,12.0112,546600.0
2010-07-09 11:45:00,16.48,16.49,16.45,16.45,366900.0,12.0039,12.0112,11.982,11.982,366900.0
2010-07-09 11:50:00,16.45,16.45,16.43,16.45,512400.0,11.982,11.982,11.9674,11.982,512400.0
2010-07-09 11:55:00,16.45,16.46,16.41,16.42,795000.0,11.982,11.9893,11.9529,11.9602,795000.0
2010-07-09 12:00:00,16.42,16.45,16.41,16.44,607200.0,11.9602,11.982,11.9529,11.9747,607200.0
2010-07-09 12:05:00,16.44,16.44,16.43,16.44,250500.0,11.9747,11.9747,11.9674,11.9747,250500.0
2010-07-09 12:10:00,16.44,16.45,16.44,16.44,332400.0,11.9747,11.982,11.9747,11.9747,332400.0
2010-07-09 12:15:00,16.44,16.44,16.43,16.43,166800.0,11.9747,11.9747,11.9674,11.9674,166800.0
2010-07-09 12:20:00,16.43,16.44,16.42,16.44,216900.0,11.9674,11.9747,11.9602,11.9747,216900.0
2010-07-09 12:25:00,16.44,16.45,16.44,16.44,295200.0,11.9747,11.982,11.9747,11.9747,295200.0
2010-07-09 12:30:00,16.44,16.44,16.43,16.44,141900.0,11.9747,11.9747,11.9674,11.9747,141900.0
2010-07-09 12:35:00,16.43,16.44,16.4,16.4,483300.0,11.9674,11.9747,11.9456,11.9456,483300.0
2010-07-09 12:40:00,16.41,16.41,16.39,16.39,556200.0,11.9529,11.9529,11.9383,11.9383,556200.0
2010-07-09 12:45:00,16.39,16.42,16.39,16.41,185400.0,11.9383,11.9602,11.9383,11.9529,185400.0
2010-07-09 12:50:00,16.41,16.42,16.41,16.41,165000.0,11.9529,11.9602,11.9529,11.9529,165000.0
2010-07-09 12:55:00,16.42,16.42,16.41,16.41,102600.0,11.9602,11.9602,11.9529,11.9529,102600.0
2010-07-09 13:00:00,16.41,16.42,16.41,16.41,155100.0,11.9529,11.9602,11.9529,11.9529,155100.0
2010-07-09 13:05:00,16.41,16.42,16.41,16.41,335400.0,11.9529,11.9602,11.9529,11.9529,335400.0
2010-07-09 13:10:00,16.42,16.43,16.41,16.42,237600.0,11.9602,11.9674,11.9529,11.9602,237600.0
2010-07-09 13:15:00,16.42,16.42,16.42,16.42,112800.0,11.9602,11.9602,11.9602,11.9602,112800.0
2010-07-09 13:20:00,16.42,16.43,16.41,16.42,346200.0,11.9602,11.9674,11.9529,11.9602,346200.0
2010-07-09 13:25:00,16.42,16.43,16.42,16.42,140700.0,11.9602,11.9674,11.9602,11.9602,140700.0
2010-07-09 13:30:00,16.42,16.43,16.42,16.43,187800.0,11.9602,11.9674,11.9602,11.9674,187800.0
2010-07-09 13:35:00,16.43,16.43,16.43,16.43,223500.0,11.9674,11.9674,11.9674,11.9674,223500.0
2010-07-09 13:40:00,16.43,16.43,16.42,16.42,214800.0,11.9674,11.9674,11.9602,11.9602,214800.0
2010-07-09 13:45:00,16.43,16.44,16.42,16.43,355500.0,11.9674,11.9747,11.9602,11.9674,355500.0
2010-07-09 13:50:00,16.43,16.44,16.43,16.43,152700.0,11.9674,11.9747,11.9674,11.9674,152700.0
2010-07-09 13:55:00,16.43,16.43,16.42,16.42,194700.0,11.9674,11.9674,11.9602,11.9602,194700.0
2010-07-09 14:00:00,16.43,16.43,16.42,16.43,239400.0,11.9674,11.9674,11.9602,11.9674,239400.0
2010-07-09 14:05:00,16.43,16.45,16.43,16.44,374700.0,11.9674,11.982,11.9674,11.9747,374700.0
2010-07-09 14:10:00,16.44,16.45,16.44,16.44,177300.0,11.9747,11.982,11.9747,11.9747,177300.0
2010-07-09 14:15:00,16.44,16.44,16.42,16.42,546300.0,11.9747,11.9747,11.9602,11.9602,546300.0
2010-07-09 14:20:00,16.43,16.43,16.41,16.41,186900.0,11.9674,11.9674,11.9529,11.9529,186900.0
2010-07-09 14:25:00,16.41,16.42,16.41,16.41,146700.0,11.9529,11.9602,11.9529,11.9529,146700.0
2010-07-09 14:30:00,16.41,16.42,16.4,16.41,139800.0,11.9529,11.9602,11.9456,11.9529,139800.0
2010-07-09 14:35:00,16.41,16.42,16.4,16.41,377400.0,11.9529,11.9602,11.9456,11.9529,377400.0
2010-07-09 14:40:00,16.41,16.42,16.4,16.42,148800.0,11.9529,11.9602,11.9456,11.9602,148800.0
2010-07-09 14:45:00,16.42,16.43,16.41,16.43,198600.0,11.9602,11.9674,11.9529,11.9674,198600.0
2010-07-09 14:50:00,16.42,16.45,16.42,16.44,546600.0,11.9602,11.982,11.9602,11.9747,546600.0
2010-07-09 14:55:00,16.44,16.45,16.44,16.44,296100.0,11.9747,11.982,11.9747,11.9747,296100.0
2010-07-09 15:00:00,16.44,16.45,16.43,16.44,138300.0,11.9747,11.982,11.9674,11.9747,138300.0
2010-07-09 15:05:00,16.44,16.44,16.42,16.42,389100.0,11.9747,11.9747,11.9602,11.9602,389100.0
2010-07-09 15:10:00,16.42,16.45,16.42,16.44,426300.0,11.9602,11.982,11.9602,11.9747,426300.0
2010-07-09 15:15:00,16.45,16.45,16.44,16.45,372600.0,11.982,11.982,11.9747,11.982,372600.0
2010-07-09 15:20:00,16.45,16.45,16.44,16.44,354300.0,11.982,11.982,11.9747,11.9747,354300.0
2010-07-09 15:25:00,16.44,16.45,16.41,16.42,322200.0,11.9747,11.982,11.9529,11.9602,322200.0
2010-07-09 15:30:00,16.42,16.44,16.41,16.44,578400.0,11.9602,11.9747,11.9529,11.9747,578400.0
2010-07-09 15:35:00,16.44,16.45,16.43,16.45,517800.0,11.9747,11.982,11.9674,11.982,517800.0
2010-07-09 15:40:00,16.45,16.46,16.44,16.45,460200.0,11.982,11.9893,11.9747,11.982,460200.0
2010-07-09 15:45:00,16.45,16.46,16.44,16.46,596700.0,11.982,11.9893,11.9747,11.9893,596700.0
2010-07-09 15:50:00,16.46,16.46,16.44,16.46,545100.0,11.9893,11.9893,11.9747,11.9893,545100.0
2010-07-09 15:55:00,16.46,16.48,16.46,16.48,1298100.0,11.9893,12.0039,11.9893,12.0039,1298100.0
2010-07-12 09:30:00,16.58,16.62,16.56,16.61,1258800.0,12.0767,12.1058,12.0621,12.0986,1258800.0
2010-07-12 09:35:00,16.61,16.68,16.61,16.68,1828800.0,12.0986,12.1495,12.0986,12.1495,1828800.0
2010-07-12 09:40:00,16.67,16.75,16.67,16.75,1229400.0,12.1423,12.2005,12.1423,12.2005,1229400.0
2010-07-12 09:45:00,16.75,16.77,16.73,16.76,1029000.0,12.2005,12.2151,12.186,12.2078,1029000.0
2010-07-12 09:50:00,16.76,16.76,16.72,16.76,883500.0,12.2078,12.2078,12.1787,12.2078,883500.0
2010-07-12 09:55:00,16.76,16.76,16.74,16.75,430200.0,12.2078,12.2078,12.1933,12.2005,430200.0
2010-07-12 10:00:00,16.75,16.77,16.74,16.77,787500.0,12.2005,12.2151,12.1933,12.2151,787500.0
2010-07-12 10:05:00,16.77,16.78,16.72,16.74,1011900.0,12.2151,12.2224,12.1787,12.1933,1011900.0
2010-07-12 10:10:00,16.73,16.74,16.7,16.73,631500.0,12.186,12.1933,12.1641,12.186,631500.0
2010-07-12 10:15:00,16.73,16.75,16.72,16.73,433200.0,12.186,12.2005,12.1787,12.186,433200.0
2010-07-12 10:20:00,16.73,16.73,16.71,16.72,482400.0,12.186,12.186,12.1714,12.1787,482400.0
2010-07-12 10:25:00,16.71,16.72,16.71,16.71,714900.0,12.1714,12.1787,12.1714,12.1714,714900.0
2010-07-12 10:30:00,16.71,16.71,16.69,16.69,516900.0,12.1714,12.1714,12.1568,12.1568,516900.0
2010-07-12 10:35:00,16.69,16.7,16.68,16.69,393600.0,12.1568,12.1641,12.1495,12.1568,393600.0
2010-07-12 10:40:00,16.69,16.7,16.67,16.68,656100.0,12.1568,12.1641,12.1423,12.1495,656100.0
2010-07-12 10:45:00,16.68,16.69,16.67,16.67,386100.0,12.1495,12.1568,12.1423,12.1423,386100.0
2010-07-12 10:50:00,16.67,16.69,16.66,16.67,387900.0,12.1423,12.1568,12.135,12.1423,387900.0
2010-07-12 10:55:00,16.67,16.7,16.67,16.69,733200.0,12.1423,12.1641,12.1423,12.1568,733200.0
2010-07-12 11:00:00,16.69,16.7,16.67,16.69,709500.0,12.1568,12.1641,12.1423,12.1568,709500.0
2010-07-12 11:05:00,16.69,16.69,16.68,16.68,383700.0,12.1568,12.1568,12.1495,12.1495,383700.0
2010-07-12 11:10:00,16.68,16.69,16.68,16.69,544800.0,12.1495,12.1568,12.1495,12.1568,544800.0
2010-07-12 11:15:00,16.69,16.69,16.68,16.68,513600.0,12.1568,12.1568,12.1495,12.1495,513600.0
2010-07-12 11:20:00,16.68,16.68,16.67,16.67,423900.0,12.1495,12.1495,12.1423,12.1423,423900.0
2010-07-12 11:25:00,16.67,16.67,16.67,16.67,200400.0,12.1423,12.1423,12.1423,12.1423,200400.0
2010-07-12 11:30:00,16.67,16.69,16.66,16.69,482700.0,12.1423,12.1568,12.135,12.1568,482700.0
2010-07-12 11:35:00,16.69,16.69,16.67,16.68,360600.0,12.1568,12.1568,12.1423,12.1495,360600.0
2010-07-12 11:40:00,16.68,16.69,16.68,16.68,266100.0,12.1495,12.1568,12.1495,12.1495,266100.0
2010-07-12 11:45:00,16.68,16.68,16.67,16.67,424800.0,12.1495,12.1495,12.1423,12.1423,424800.0
2010-07-12 11:50:00,16.67,16.68,16.66,16.68,381300.0,12.1423,12.1495,12.135,12.1495,381300.0
2010-07-12 11:55:00,16.67,16.68,16.66,16.67,292200.0,12.1423,12.1495,12.135,12.1423,292200.0
2010-07-12 12:00:00,16.67,16.69,16.67,16.68,318600.0,12.1423,12.1568,12.1423,12.1495,318600.0
2010-07-12 12:05:00,16.68,16.7,16.67,16.68,269100.0,12.1495,12.1641,12.1423,12.1495,269100.0
2010-07-12 12:10:00,16.69,16.7,16.68,16.69,342000.0,12.1568,12.1641,12.1495,12.1568,342000.0
2010-07-12 12:15:00,16.69,16.69,16.68,16.69,325500.0,12.1568,12.1568,12.1495,12.1568,325500.0
2010-07-12 12:20:00,16.69,16.7,16.68,16.69,381900.0,12.1568,12.1641,12.1495,12.1568,381900.0
2010-07-12 12:25:00,16.69,16.7,16.68,16.69,180300.0,12.1568,12.1641,12.1495,12.1568,180300.0
2010-07-12 12:30:00,16.7,16.71,16.69,16.7,496200.0,12.1641,12.1714,12.1568,12.1641,496200.0
2010-07-12 12:35:00,16.7,16.71,16.7,16.71,105600.0,12.1641,12.1714,12.1641,12.1714,105600.0
2010-07-12 12:40:00,16.71,16.72,16.7,16.7,208200.0,12.1714,12.1787,12.1641,12.1641,208200.0
2010-07-12 12:45:00,16.7,16.71,16.7,16.7,207300.0,12.1641,12.1714,12.1641,12.1641,207300.0
2010-07-12 12:50:00,16.7,16.71,16.7,16.71,154800.0,12.1641,12.1714,12.1641,12.1714,154800.0
2010-07-12 12:55:00,16.71,16.71,16.68,16.68,375000.0,12.1714,12.1714,12.1495,12.1495,375000.0
2010-07-12 13:00:00,16.68,16.7,16.68,16.7,137700.0,12.1495,12.1641,12.1495,12.1641,137700.0
2010-07-12 13:05:00,16.7,16.7,16.68,16.69,262200.0,12.1641,12.1641,12.1495,12.1568,262200.0
2010-07-12 13:10:00,16.69,16.7,16.69,16.7,100500.0,12.1568,12.1641,12.1568,12.1641,100500.0
2010-07-12 13:15:00,16.7,16.71,16.7,16.7,177900.0,12.1641,12.1714,12.1641,12.1641,177900.0
2010-07-12 13:20:00,16.7,16.7,16.7,16.7,156600.0,12.1641,12.1641,12.1641,12.1641,156600.0
2010-07-12 13:25:00,16.7,16.7,16.7,16.7,170700.0,12.1641,12.1641,12.1641,12.1641,170700.0
2010-07-12 13:30:00,16.7,16.71,16.7,16.7,207300.0,12.1641,12.1714,12.1641,12.1641,207300.0
2010-07-12 13:35:00,16.7,16.71,16.7,16.7,174600.0,12.1641,12.1714,12.1641,12.1641,174600.0
2010-07-12 13:40:00,16.7,16.7,16.69,16.7,205200.0,12.1641,12.1641,12.1568,12.1641,205200.0
2010-07-12 13:45:00,16.7,16.71,16.7,16.7,198900.0,12.1641,12.1714,12.1641,12.1641,198900.0
2010-07-12 13:50:00,16.7,16.73,16.7,16.73,238200.0,12.1641,12.186,12.1641,12.186,238200.0
2010-07-12 13:55:00,16.73,16.73,16.71,16.72,257700.0,12.186,12.186,12.1714,12.1787,257700.0
2010-07-12 14:00:00,16.72,16.73,16.72,16.72,156600.0,12.1787,12.186,12.1787,12.1787,156600.0
2010-07-12 14:05:00,16.72,16.72,16.7,16.7,344400.0,12.1787,12.1787,12.1641,12.1641,344400.0
2010-07-12 14:10:00,16.7,16.72,16.7,16.72,497100.0,12.1641,12.1787,12.1641,12.1787,497100.0
2010-07-12 14:15:00,16.72,16.74,16.72,16.73,411300.0,12.1787,12.1933,12.1787,12.186,411300.0
2010-07-12 14:20:00,16.73,16.73,16.72,16.72,405600.0,12.186,12.186,12.1787,12.1787,405600.0
2010-07-12 14:25:00,16.72,16.72,16.71,16.72,375300.0,12.1787,12.1787,12.1714,12.1787,375300.0
2010-07-12 14:30:00,16.71,16.72,16.71,16.71,526200.0,12.1714,12.1787,12.1714,12.1714,526200.0
2010-07-12 14:35:00,16.71,16.72,16.71,16.71,300000.0,12.1714,12.1787,12.1714,12.1714,300000.0
2010-07-12 14:40:00,16.71,16.72,16.71,16.72,499800.0,12.1714,12.1787,12.1714,12.1787,499800.0
2010-07-12 14:45:00,16.72,16.73,16.72,16.72,391200.0,12.1787,12.186,12.1787,12.1787,391200.0
2010-07-12 14:50:00,16.72,16.72,16.71,16.71,291300.0,12.1787,12.1787,12.1714,12.1714,291300.0
2010-07-12 14:55:00,16.71,16.72,16.71,16.71,503700.0,12.1714,12.1787,12.1714,12.1714,503700.0
2010-07-12 15:00:00,16.71,16.72,16.71,16.72,514800.0,12.1714,12.1787,12.1714,12.1787,514800.0
2010-07-12 15:05:00,16.72,16.72,16.71,16.72,596400.0,12.1787,12.1787,12.1714,12.1787,596400.0
2010-07-12 15:10:00,16.72,16.72,16.71,16.71,446100.0,12.1787,12.1787,12.1714,12.1714,446100.0
2010-07-12 15:15:00,16.71,16.72,16.71,16.72,857400.0,12.1714,12.1787,12.1714,12.1787,857400.0
2010-07-12 15:20:00,16.72,16.72,16.71,16.72,467100.0,12.1787,12.1787,12.1714,12.1787,467100.0
2010-07-12 15:25:00,16.72,16.72,16.71,16.72,681000.0,12.1787,12.1787,12.1714,12.1787,681000.0
2010-07-12 15:30:00,16.72,16.72,16.71,16.72,439500.0,12.1787,12.1787,12.1714,12.1787,439500.0
2010-07-12 15:35:00,16.72,16.72,16.7,16.71,553500.0,12.1787,12.1787,12.1641,12.1714,553500.0
2010-07-12 15:40:00,16.71,16.72,16.71,16.72,900300.0,12.1714,12.1787,12.1714,12.1787,900300.0
2010-07-12 15:45:00,16.71,16.72,16.71,16.71,760800.0,12.1714,12.1787,12.1714,12.1714,760800.0
2010-07-12 15:50:00,16.71,16.71,16.7,16.7,621300.0,12.1714,12.1714,12.1641,12.1641,621300.0
2010-07-12 15:55:00,16.7,16.71,16.7,16.71,1954500.0,12.1641,12.1714,12.1641,12.1714,1954500.0
2010-07-13 09:30:00,16.78,16.82,16.7,16.76,1248900.0,12.2224,12.2515,12.1641,12.2078,1248900.0
2010-07-13 09:35:00,16.76,16.79,16.75,16.77,815100.0,12.2078,12.2297,12.2005,12.2151,815100.0
2010-07-13 09:40:00,16.77,16.78,16.75,16.77,752100.0,12.2151,12.2224,12.2005,12.2151,752100.0
2010-07-13 09:45:00,16.77,16.78,16.75,16.78,623100.0,12.2151,12.2224,12.2005,12.2224,623100.0
2010-07-13 09:50:00,16.78,16.79,16.77,16.77,488100.0,12.2224,12.2297,12.2151,12.2151,488100.0
2010-07-13 09:55:00,16.77,16.79,16.77,16.78,407400.0,12.2151,12.2297,12.2151,12.2224,407400.0
2010-07-13 10:00:00,16.78,16.81,16.78,16.79,848100.0,12.2224,12.2442,12.2224,12.2297,848100.0
2010-07-13 10:05:00,16.79,16.79,16.78,16.78,435000.0,12.2297,12.2297,12.2224,12.2224,435000.0
2010-07-13 10:10:00,16.78,16.78,16.77,16.77,398100.0,12.2224,12.2224,12.2151,12.2151,398100.0
2010-07-13 10:15:00,16.77,16.78,16.77,16.77,369900.0,12.2151,12.2224,12.2151,12.2151,369900.0
2010-07-13 10:20:00,16.77,16.79,16.77,16.79,412200.0,12.2151,12.2297,12.2151,12.2297,412200.0
2010-07-13 10:25:00,16.79,16.79,16.78,16.79,339600.0,12.2297,12.2297,12.2224,12.2297,339600.0
2010-07-13 10:30:00,16.79,16.79,16.77,16.78,342000.0,12.2297,12.2297,12.2151,12.2224,342000.0
2010-07-13 10:35:00,16.78,16.78,16.74,16.74,1144200.0,12.2224,12.2224,12.1933,12.1933,1144200.0
2010-07-13 10:40:00,16.74,16.74,16.73,16.74,405000.0,12.1933,12.1933,12.186,12.1933,405000.0
2010-07-13 10:45:00,16.74,16.75,16.73,16.74,547200.0,12.1933,12.2005,12.186,12.1933,547200.0
2010-07-13 10:50:00,16.74,16.75,16.73,16.75,419100.0,12.1933,12.2005,12.186,12.2005,419100.0
2010-07-13 10:55:00,16.75,16.75,16.74,16.75,417900.0,12.2005,12.2005,12.1933,12.2005,417900.0
2010-07-13 11:00:00,16.75,16.75,16.73,16.74,274500.0,12.2005,12.2005,12.186,12.1933,274500.0
2010-07-13 11:05:00,16.74,16.76,16.74,16.76,231000.0,12.1933,12.2078,12.1933,12.2078,231000.0
2010-07-13 11:10:00,16.75,16.75,16.75,16.75,228600.0,12.2005,12.2005,12.2005,12.2005,228600.0
2010-07-13 11:15:00,16.75,16.75,16.73,16.75,263400.0,12.2005,12.2005,12.186,12.2005,263400.0
2010-07-13 11:20:00,16.75,16.75,16.74,16.74,298800.0,12.2005,12.2005,12.1933,12.1933,298800.0
2010-07-13 11:25:00,16.74,16.75,16.74,16.74,231900.0,12.1933,12.2005,12.1933,12.1933,231900.0
2010-07-13 11:30:00,16.74,16.76,16.74,16.75,483900.0,12.1933,12.2078,12.1933,12.2005,483900.0
2010-07-13 11:35:00,16.75,16.78,16.75,16.77,345600.0,12.2005,12.2224,12.2005,12.2151,345600.0
2010-07-13 11:40:00,16.77,16.77,16.76,16.76,497400.0,12.2151,12.2151,12.2078,12.2078,497400.0
2010-07-13 11:45:00,16.76,16.77,16.76,16.76,219300.0,12.2078,12.2151,12.2078,12.2078,219300.0
2010-07-13 11:50:00,16.76,16.76,16.75,16.75,333300.0,12.2078,12.2078,12.2005,12.2005,333300.0
2010-07-13 11:55:00,16.75,16.75,16.74,16.74,195300.0,12.2005,12.2005,12.1933,12.1933,195300.0
2010-07-13 12:00:00,16.74,16.75,16.73,16.73,633900.0,12.1933,12.2005,12.186,12.186,633900.0
2010-07-13 12:05:00,16.73,16.75,16.73,16.74,386400.0,12.186,12.2005,12.186,12.1933,386400.0
2010-07-13 12:10:00,16.74,16.75,16.74,16.74,267300.0,12.1933,12.2005,12.1933,12.1933,267300.0
2010-07-13 12:15:00,16.74,16.74,16.73,16.73,264300.0,12.1933,12.1933,12.186,12.186,264300.0
2010-07-13 12:20:00,16.73,16.73,16.72,16.73,307500.0,12.186,12.186,12.1787,12.186,307500.0
2010-07-13 12:25:00,16.73,16.74,16.72,16.73,254100.0,12.186,12.1933,12.1787,12.186,254100.0
2010-07-13 12:30:00,16.73,16.74,16.73,16.74,169800.0,12.186,12.1933,12.186,12.1933,169800.0
2010-07-13 12:35:00,16.74,16.74,16.74,16.74,148200.0,12.1933,12.1933,12.1933,12.1933,148200.0
2010-07-13 12:40:00,16.74,16.74,16.73,16.73,198000.0,12.1933,12.1933,12.186,12.186,198000.0
2010-07-13 12:45:00,16.73,16.73,16.73,16.73,107100.0,12.186,12.186,12.186,12.186,107100.0
2010-07-13 12:50:00,16.73,16.74,16.73,16.74,204900.0,12.186,12.1933,12.186,12.1933,204900.0
2010-07-13 12:55:00,16.74,16.74,16.73,16.74,227100.0,12.1933,12.1933,12.186,12.1933,227100.0
2010-07-13 13:00:00,16.74,16.75,16.74,16.75,295500.0,12.1933,12.2005,12.1933,12.2005,295500.0
2010-07-13 13:05:00,16.75,16.75,16.75,16.75,266400.0,12.2005,12.2005,12.2005,12.2005,266400.0
2010-07-13 13:10:00,16.75,16.75,16.73,16.74,337200.0,12.2005,12.2005,12.186,12.1933,337200.0
2010-07-13 13:15:00,16.73,16.74,16.73,16.73,266400.0,12.186,12.1933,12.186,12.186,266400.0
2010-07-13 13:20:00,16.73,16.75,16.73,16.74,218100.0,12.186,12.2005,12.186,12.1933,218100.0
2010-07-13 13:25:00,16.74,16.75,16.73,16.74,276900.0,12.1933,12.2005,12.186,12.1933,276900.0
2010-07-13 13:30:00,16.74,16.75,16.74,16.74,246900.0,12.1933,12.2005,12.1933,12.1933,246900.0
2010-07-13 13:35:00,16.74,16.74,16.73,16.74,256200.0,12.1933,12.1933,12.186,12.1933,256200.0
2010-07-13 13:40:00,16.74,16.75,16.73,16.74,327600.0,12.1933,12.2005,12.186,12.1933,327600.0
2010-07-13 13:45:00,16.74,16.74,16.73,16.74,226500.0,12.1933,12.1933,12.186,12.1933,226500.0
2010-07-13 13:50:00,16.74,16.74,16.72,16.73,242400.0,12.1933,12.1933,12.1787,12.186,242400.0
2010-07-13 13:55:00,16.72,16.74,16.72,16.74,188400.0,12.1787,12.1933,12.1787,12.1933,188400.0
2010-07-13 14:00:00,16.73,16.75,16.73,16.75,275400.0,12.186,12.2005,12.186,12.2005,275400.0
2010-07-13 14:05:00,16.75,16.75,16.74,16.74,321300.0,12.2005,12.2005,12.1933,12.1933,321300.0
2010-07-13 14:10:00,16.75,16.75,16.74,16.75,197100.0,12.2005,12.2005,12.1933,12.2005,197100.0
2010-07-13 14:15:00,16.75,16.75,16.74,16.75,169200.0,12.2005,12.2005,12.1933,12.2005,169200.0
2010-07-13 14:20:00,16.75,16.75,16.74,16.75,228600.0,12.2005,12.2005,12.1933,12.2005,228600.0
2010-07-13 14:25:00,16.75,16.75,16.73,16.74,285300.0,12.2005,12.2005,12.186,12.1933,285300.0
2010-07-13 14:30:00,16.74,16.75,16.74,16.75,200100.0,12.1933,12.2005,12.1933,12.2005,200100.0
2010-07-13 14:35:00,16.75,16.75,16.75,16.75,217200.0,12.2005,12.2005,12.2005,12.2005,217200.0
2010-07-13 14:40:00,16.75,16.75,16.74,16.74,319200.0,12.2005,12.2005,12.1933,12.1933,319200.0
2010-07-13 14:45:00,16.74,16.74,16.73,16.74,274500.0,12.1933,12.1933,12.186,12.1933,274500.0
2010-07-13 14:50:00,16.74,16.75,16.74,16.74,485100.0,12.1933,12.2005,12.1933,12.1933,485100.0
2010-07-13 14:55:00,16.75,16.76,16.74,16.76,398400.0,12.2005,12.2078,12.1933,12.2078,398400.0
2010-07-13 15:00:00,16.76,16.79,16.75,16.79,807900.0,12.2078,12.2297,12.2005,12.2297,807900.0
2010-07-13 15:05:00,16.79,16.8,16.79,16.79,1069800.0,12.2297,12.237,12.2297,12.2297,1069800.0
2010-07-13 15:10:00,16.79,16.83,16.79,16.82,1204500.0,12.2297,12.2588,12.2297,12.2515,1204500.0
2010-07-13 15:15:00,16.82,16.83,16.81,16.83,1070700.0,12.2515,12.2588,12.2442,12.2588,1070700.0
2010-07-13 15:20:00,16.83,16.84,16.82,16.83,858000.0,12.2588,12.2661,12.2515,12.2588,858000.0
2010-07-13 15:25:00,16.83,16.85,16.83,16.85,929400.0,12.2588,12.2734,12.2588,12.2734,929400.0
2010-07-13 15:30:00,16.85,16.86,16.84,16.86,927300.0,12.2734,12.2807,12.2661,12.2807,927300.0
2010-07-13 15:35:00,16.86,16.88,16.85,16.88,1026000.0,12.2807,12.2952,12.2734,12.2952,1026000.0
2010-07-13 15:40:00,16.88,16.89,16.87,16.88,1182600.0,12.2952,12.3025,12.2879,12.2952,1182600.0
2010-07-13 15:45:00,16.88,16.9,16.88,16.89,1176900.0,12.2952,12.3098,12.2952,12.3025,1176900.0
2010-07-13 15:50:00,16.89,16.89,16.85,16.86,1804800.0,12.3025,12.3025,12.2734,12.2807,1804800.0
2010-07-13 15:55:00,16.86,16.86,16.84,16.84,2251200.0,12.2807,12.2807,12.2661,12.2661,2251200.0
2010-07-14 09:30:00,16.68,16.78,16.68,16.77,1529700.0,12.1495,12.2224,12.1495,12.2151,1529700.0
2010-07-14 09:35:00,16.77,16.78,16.74,16.76,712500.0,12.2151,12.2224,12.1933,12.2078,712500.0
2010-07-14 09:40:00,16.76,16.76,16.73,16.75,403800.0,12.2078,12.2078,12.186,12.2005,403800.0
2010-07-14 09:45:00,16.75,16.77,16.75,16.76,212100.0,12.2005,12.2151,12.2005,12.2078,212100.0
2010-07-14 09:50:00,16.76,16.76,16.73,16.75,413700.0,12.2078,12.2078,12.186,12.2005,413700.0
2010-07-14 09:55:00,16.75,16.77,16.74,16.75,611100.0,12.2005,12.2151,12.1933,12.2005,611100.0
2010-07-14 10:00:00,16.75,16.75,16.73,16.74,486600.0,12.2005,12.2005,12.186,12.1933,486600.0
2010-07-14 10:05:00,16.73,16.74,16.73,16.73,490500.0,12.186,12.1933,12.186,12.186,490500.0
2010-07-14 10:10:00,16.73,16.73,16.71,16.71,672000.0,12.186,12.186,12.1714,12.1714,672000.0
2010-07-14 10:15:00,16.71,16.74,16.71,16.73,495000.0,12.1714,12.1933,12.1714,12.186,495000.0
2010-07-14 10:20:00,16.73,16.75,16.73,16.75,596700.0,12.186,12.2005,12.186,12.2005,596700.0
2010-07-14 10:25:00,16.75,16.76,16.72,16.73,841500.0,12.2005,12.2078,12.1787,12.186,841500.0
2010-07-14 10:30:00,16.73,16.76,16.73,16.74,1207800.0,12.186,12.2078,12.186,12.1933,1207800.0
2010-07-14 10:35:00,16.74,16.75,16.73,16.73,213900.0,12.1933,12.2005,12.186,12.186,213900.0
2010-07-14 10:40:00,16.73,16.75,16.73,16.74,297900.0,12.186,12.2005,12.186,12.1933,297900.0
2010-07-14 10:45:00,16.74,16.76,16.74,16.75,129900.0,12.1933,12.2078,12.1933,12.2005,129900.0
2010-07-14 10:50:00,16.75,16.76,16.73,16.73,175800.0,12.2005,12.2078,12.186,12.186,175800.0
2010-07-14 10:55:00,16.73,16.76,16.73,16.76,435000.0,12.186,12.2078,12.186,12.2078,435000.0
2010-07-14 11:00:00,16.76,16.78,16.74,16.77,309900.0,12.2078,12.2224,12.1933,12.2151,309900.0
2010-07-14 11:05:00,16.77,16.78,16.76,16.76,167700.0,12.2151,12.2224,12.2078,12.2078,167700.0
2010-07-14 11:10:00,16.76,16.77,16.75,16.75,483600.0,12.2078,12.2151,12.2005,12.2005,483600.0
2010-07-14 11:15:00,16.75,16.75,16.74,16.74,245700.0,12.2005,12.2005,12.1933,12.1933,245700.0
2010-07-14 11:20:00,16.74,16.74,16.73,16.73,288300.0,12.1933,12.1933,12.186,12.186,288300.0
2010-07-14 11:25:00,16.73,16.74,16.73,16.74,327600.0,12.186,12.1933,12.186,12.1933,327600.0
2010-07-14 11:30:00,16.74,16.75,16.73,16.75,221700.0,12.1933,12.2005,12.186,12.2005,221700.0
2010-07-14 11:35:00,16.75,16.76,16.74,16.75,96000.0,12.2005,12.2078,12.1933,12.2005,96000.0
2010-07-14 11:40:00,16.75,16.78,16.75,16.77,233100.0,12.2005,12.2224,12.2005,12.2151,233100.0
2010-07-14 11:45:00,16.77,16.78,16.77,16.77,192900.0,12.2151,12.2224,12.2151,12.2151,192900.0
2010-07-14 11:50:00,16.77,16.79,16.76,16.78,316200.0,12.2151,12.2297,12.2078,12.2224,316200.0
2010-07-14 11:55:00,16.78,16.78,16.78,16.78,135600.0,12.2224,12.2224,12.2224,12.2224,135600.0
2010-07-14 12:00:00,16.78,16.78,16.76,16.78,240000.0,12.2224,12.2224,12.2078,12.2224,240000.0
2010-07-14 12:05:00,16.78,16.78,16.77,16.77,141000.0,12.2224,12.2224,12.2151,12.2151,141000.0
2010-07-14 12:10:00,16.77,16.77,16.76,16.77,231300.0,12.2151,12.2151,12.2078,12.2151,231300.0
2010-07-14 12:15:00,16.77,16.79,16.77,16.78,116400.0,12.2151,12.2297,12.2151,12.2224,116400.0
2010-07-14 12:20:00,16.79,16.79,16.78,16.78,152100.0,12.2297,12.2297,12.2224,12.2224,152100.0
2010-07-14 12:25:00,16.78,16.79,16.77,16.78,153600.0,12.2224,12.2297,12.2151,12.2224,153600.0
2010-07-14 12:30:00,16.78,16.78,16.76,16.77,284700.0,12.2224,12.2224,12.2078,12.2151,284700.0
2010-07-14 12:35:00,16.77,16.77,16.76,16.76,93300.0,12.2151,12.2151,12.2078,12.2078,93300.0
2010-07-14 12:40:00,16.76,16.76,16.76,16.76,143100.0,12.2078,12.2078,12.2078,12.2078,143100.0
2010-07-14 12:45:00,16.76,16.77,16.76,16.77,167700.0,12.2078,12.2151,12.2078,12.2151,167700.0
2010-07-14 12:50:00,16.77,16.77,16.74,16.74,262200.0,12.2151,12.2151,12.1933,12.1933,262200.0
2010-07-14 12:55:00,16.74,16.75,16.74,16.74,237600.0,12.1933,12.2005,12.1933,12.1933,237600.0
2010-07-14 13:00:00,16.75,16.75,16.74,16.74,252300.0,12.2005,12.2005,12.1933,12.1933,252300.0
2010-07-14 13:05:00,16.74,16.74,16.73,16.73,456900.0,12.1933,12.1933,12.186,12.186,456900.0
2010-07-14 13:10:00,16.73,16.73,16.73,16.73,244500.0,12.186,12.186,12.186,12.186,244500.0
2010-07-14 13:15:00,16.73,16.73,16.73,16.73,145200.0,12.186,12.186,12.186,12.186,145200.0
2010-07-14 13:20:00,16.73,16.74,16.73,16.74,514200.0,12.186,12.1933,12.186,12.1933,514200.0
2010-07-14 13:25:00,16.74,16.74,16.73,16.74,414900.0,12.1933,12.1933,12.186,12.1933,414900.0
2010-07-14 13:30:00,16.74,16.74,16.73,16.74,196200.0,12.1933,12.1933,12.186,12.1933,196200.0
2010-07-14 13:35:00,16.73,16.74,16.73,16.73,300600.0,12.186,12.1933,12.186,12.186,300600.0
2010-07-14 13:40:00,16.73,16.73,16.72,16.73,255000.0,12.186,12.186,12.1787,12.186,255000.0
2010-07-14 13:45:00,16.73,16.73,16.73,16.73,235800.0,12.186,12.186,12.186,12.186,235800.0
2010-07-14 13:50:00,16.73,16.73,16.73,16.73,207900.0,12.186,12.186,12.186,12.186,207900.0
2010-07-14 13:55:00,16.73,16.73,16.73,16.73,128700.0,12.186,12.186,12.186,12.186,128700.0
2010-07-14 14:00:00,16.73,16.74,16.72,16.73,589500.0,12.186,12.1933,12.1787,12.186,589500.0
2010-07-14 14:05:00,16.74,16.74,16.72,16.73,452400.0,12.1933,12.1933,12.1787,12.186,452400.0
2010-07-14 14:10:00,16.73,16.75,16.72,16.73,312600.0,12.186,12.2005,12.1787,12.186,312600.0
2010-07-14 14:15:00,16.73,16.73,16.72,16.73,329400.0,12.186,12.186,12.1787,12.186,329400.0
2010-07-14 14:20:00,16.73,16.73,16.71,16.71,341400.0,12.186,12.186,12.1714,12.1714,341400.0
2010-07-14 14:25:00,16.71,16.72,16.71,16.72,517500.0,12.1714,12.1787,12.1714,12.1787,517500.0
2010-07-14 14:30:00,16.72,16.74,16.72,16.74,318600.0,12.1787,12.1933,12.1787,12.1933,318600.0
2010-07-14 14:35:00,16.74,16.75,16.73,16.74,394200.0,12.1933,12.2005,12.186,12.1933,394200.0
2010-07-14 14:40:00,16.74,16.74,16.72,16.72,351300.0,12.1933,12.1933,12.1787,12.1787,351300.0
2010-07-14 14:45:00,16.72,16.74,16.72,16.73,631200.0,12.1787,12.1933,12.1787,12.186,631200.0
2010-07-14 14:50:00,16.73,16.73,16.72,16.73,312600.0,12.186,12.186,12.1787,12.186,312600.0
2010-07-14 14:55:00,16.73,16.74,16.72,16.74,251700.0,12.186,12.1933,12.1787,12.1933,251700.0
2010-07-14 15:00:00,16.74,16.75,16.73,16.74,612300.0,12.1933,12.2005,12.186,12.1933,612300.0
2010-07-14 15:05:00,16.74,16.74,16.72,16.73,395400.0,12.1933,12.1933,12.1787,12.186,395400.0
2010-07-14 15:10:00,16.73,16.73,16.72,16.72,345300.0,12.186,12.186,12.1787,12.1787,345300.0
2010-07-14 15:15:00,16.72,16.74,16.72,16.74,324600.0,12.1787,12.1933,12.1787,12.1933,324600.0
2010-07-14 15:20:00,16.73,16.74,16.73,16.74,471300.0,12.186,12.1933,12.186,12.1933,471300.0
2010-07-14 15:25:00,16.74,16.75,16.73,16.75,558600.0,12.1933,12.2005,12.186,12.2005,558600.0
2010-07-14 15:30:00,16.75,16.76,16.73,16.73,531000.0,12.2005,12.2078,12.186,12.186,531000.0
2010-07-14 15:35:00,16.73,16.74,16.73,16.74,491700.0,12.186,12.1933,12.186,12.1933,491700.0
2010-07-14 15:40:00,16.74,16.74,16.72,16.72,620700.0,12.1933,12.1933,12.1787,12.1787,620700.0
2010-07-14 15:45:00,16.72,16.74,16.71,16.74,758100.0,12.1787,12.1933,12.1714,12.1933,758100.0
2010-07-14 15:50:00,16.74,16.75,16.73,16.75,625500.0,12.1933,12.2005,12.186,12.2005,625500.0
2010-07-14 15:55:00,16.75,16.78,16.75,16.78,1294800.0,12.2005,12.2224,12.2005,12.2224,1294800.0
2010-07-15 09:30:00,16.78,16.78,16.72,16.74,541800.0,12.2224,12.2224,12.1787,12.1933,541800.0
2010-07-15 09:35:00,16.74,16.75,16.72,16.73,345600.0,12.1933,12.2005,12.1787,12.186,345600.0
2010-07-15 09:40:00,16.73,16.73,16.72,16.72,315000.0,12.186,12.186,12.1787,12.1787,315000.0
2010-07-15 09:45:00,16.72,16.73,16.71,16.72,502200.0,12.1787,12.186,12.1714,12.1787,502200.0
2010-07-15 09:50:00,16.72,16.73,16.71,16.72,432600.0,12.1787,12.186,12.1714,12.1787,432600.0
2010-07-15 09:55:00,16.72,16.73,16.71,16.72,362100.0,12.1787,12.186,12.1714,12.1787,362100.0
2010-07-15 10:00:00,16.71,16.72,16.7,16.71,1223100.0,12.1714,12.1787,12.1641,12.1714,1223100.0
2010-07-15 10:05:00,16.71,16.71,16.69,16.69,723300.0,12.1714,12.1714,12.1568,12.1568,723300.0
2010-07-15 10:10:00,16.69,16.7,16.67,16.69,465000.0,12.1568,12.1641,12.1423,12.1568,465000.0
2010-07-15 10:15:00,16.69,16.69,16.66,16.67,848400.0,12.1568,12.1568,12.135,12.1423,848400.0
2010-07-15 10:20:00,16.67,16.67,16.65,16.66,912600.0,12.1423,12.1423,12.1277,12.135,912600.0
2010-07-15 10:25:00,16.66,16.67,16.65,16.66,355200.0,12.135,12.1423,12.1277,12.135,355200.0
2010-07-15 10:30:00,16.66,16.67,16.66,16.66,252900.0,12.135,12.1423,12.135,12.135,252900.0
2010-07-15 10:35:00,16.66,16.66,16.64,16.66,560400.0,12.135,12.135,12.1204,12.135,560400.0
2010-07-15 10:40:00,16.66,16.67,16.65,16.66,380700.0,12.135,12.1423,12.1277,12.135,380700.0
2010-07-15 10:45:00,16.66,16.68,16.66,16.68,505200.0,12.135,12.1495,12.135,12.1495,505200.0
2010-07-15 10:50:00,16.68,16.68,16.67,16.68,339900.0,12.1495,12.1495,12.1423,12.1495,339900.0
2010-07-15 10:55:00,16.68,16.69,16.67,16.68,338700.0,12.1495,12.1568,12.1423,12.1495,338700.0
2010-07-15 11:00:00,16.68,16.68,16.67,16.68,347700.0,12.1495,12.1495,12.1423,12.1495,347700.0
2010-07-15 11:05:00,16.68,16.68,16.67,16.67,198900.0,12.1495,12.1495,12.1423,12.1423,198900.0
2010-07-15 11:10:00,16.67,16.68,16.66,16.68,377400.0,12.1423,12.1495,12.135,12.1495,377400.0
2010-07-15 11:15:00,16.68,16.69,16.68,16.69,180000.0,12.1495,12.1568,12.1495,12.1568,180000.0
2010-07-15 11:20:00,16.69,16.71,16.69,16.7,373200.0,12.1568,12.1714,12.1568,12.1641,373200.0
2010-07-15 11:25:00,16.7,16.72,16.69,16.71,197700.0,12.1641,12.1787,12.1568,12.1714,197700.0
2010-07-15 11:30:00,16.71,16.71,16.7,16.7,197100.0,12.1714,12.1714,12.1641,12.1641,197100.0
2010-07-15 11:35:00,16.7,16.72,16.7,16.72,251400.0,12.1641,12.1787,12.1641,12.1787,251400.0
2010-07-15 11:40:00,16.72,16.73,16.72,16.72,144600.0,12.1787,12.186,12.1787,12.1787,144600.0
2010-07-15 11:45:00,16.72,16.73,16.7,16.7,405600.0,12.1787,12.186,12.1641,12.1641,405600.0
2010-07-15 11:50:00,16.7,16.72,16.69,16.71,607500.0,12.1641,12.1787,12.1568,12.1714,607500.0
2010-07-15 11:55:00,16.71,16.71,16.69,16.7,306300.0,12.1714,12.1714,12.1568,12.1641,306300.0
2010-07-15 12:00:00,16.7,16.7,16.68,16.68,357300.0,12.1641,12.1641,12.1495,12.1495,357300.0
2010-07-15 12:05:00,16.68,16.68,16.67,16.67,303000.0,12.1495,12.1495,12.1423,12.1423,303000.0
2010-07-15 12:10:00,16.67,16.68,16.67,16.68,244500.0,12.1423,12.1495,12.1423,12.1495,244500.0
2010-07-15 12:15:00,16.68,16.69,16.68,16.68,277500.0,12.1495,12.1568,12.1495,12.1495,277500.0
2010-07-15 12:20:00,16.68,16.68,16.68,16.68,156000.0,12.1495,12.1495,12.1495,12.1495,156000.0
2010-07-15 12:25:00,16.68,16.69,16.68,16.68,445800.0,12.1495,12.1568,12.1495,12.1495,445800.0
2010-07-15 12:30:00,16.68,16.69,16.68,16.68,144600.0,12.1495,12.1568,12.1495,12.1495,144600.0
2010-07-15 12:35:00,16.68,16.68,16.68,16.68,218700.0,12.1495,12.1495,12.1495,12.1495,218700.0
2010-07-15 12:40:00,16.68,16.68,16.68,16.68,225600.0,12.1495,12.1495,12.1495,12.1495,225600.0
2010-07-15 12:45:00,16.68,16.68,16.67,16.68,159300.0,12.1495,12.1495,12.1423,12.1495,159300.0
2010-07-15 12:50:00,16.68,16.68,16.67,16.67,110100.0,12.1495,12.1495,12.1423,12.1423,110100.0
2010-07-15 12:55:00,16.68,16.68,16.67,16.67,336300.0,12.1495,12.1495,12.1423,12.1423,336300.0
2010-07-15 13:00:00,16.67,16.68,16.67,16.68,302400.0,12.1423,12.1495,12.1423,12.1495,302400.0
2010-07-15 13:05:00,16.68,16.68,16.68,16.68,269100.0,12.1495,12.1495,12.1495,12.1495,269100.0
2010-07-15 13:10:00,16.68,16.68,16.67,16.67,421200.0,12.1495,12.1495,12.1423,12.1423,421200.0
2010-07-15 13:15:00,16.67,16.7,16.67,16.7,374400.0,12.1423,12.1641,12.1423,12.1641,374400.0
2010-07-15 13:20:00,16.7,16.71,16.7,16.71,218100.0,12.1641,12.1714,12.1641,12.1714,218100.0
2010-07-15 13:25:00,16.71,16.72,16.7,16.71,184200.0,12.1714,12.1787,12.1641,12.1714,184200.0
2010-07-15 13:30:00,16.7,16.73,16.7,16.72,463800.0,12.1641,12.186,12.1641,12.1787,463800.0
2010-07-15 13:35:00,16.72,16.72,16.7,16.72,185100.0,12.1787,12.1787,12.1641,12.1787,185100.0
2010-07-15 13:40:00,16.72,16.73,16.71,16.72,277800.0,12.1787,12.186,12.1714,12.1787,277800.0
2010-07-15 13:45:00,16.72,16.74,16.71,16.71,311100.0,12.1787,12.1933,12.1714,12.1714,311100.0
2010-07-15 13:50:00,16.71,16.73,16.71,16.72,199500.0,12.1714,12.186,12.1714,12.1787,199500.0
2010-07-15 13:55:00,16.72,16.73,16.71,16.72,197400.0,12.1787,12.186,12.1714,12.1787,197400.0
2010-07-15 14:00:00,16.72,16.72,16.71,16.71,353100.0,12.1787,12.1787,12.1714,12.1714,353100.0
2010-07-15 14:05:00,16.71,16.72,16.7,16.71,187500.0,12.1714,12.1787,12.1641,12.1714,187500.0
2010-07-15 14:10:00,16.71,16.71,16.7,16.71,295200.0,12.1714,12.1714,12.1641,12.1714,295200.0
2010-07-15 14:15:00,16.71,16.73,16.71,16.73,391500.0,12.1714,12.186,12.1714,12.186,391500.0
2010-07-15 14:20:00,16.73,16.74,16.71,16.72,565500.0,12.186,12.1933,12.1714,12.1787,565500.0
2010-07-15 14:25:00,16.72,16.74,16.72,16.73,329400.0,12.1787,12.1933,12.1787,12.186,329400.0
2010-07-15 14:30:00,16.74,16.75,16.73,16.74,405600.0,12.1933,12.2005,12.186,12.1933,405600.0
2010-07-15 14:35:00,16.74,16.75,16.74,16.74,368100.0,12.1933,12.2005,12.1933,12.1933,368100.0
2010-07-15 14:40:00,16.74,16.74,16.73,16.74,231900.0,12.1933,12.1933,12.186,12.1933,231900.0
2010-07-15 14:45:00,16.74,16.75,16.73,16.74,426000.0,12.1933,12.2005,12.186,12.1933,426000.0
2010-07-15 14:50:00,16.74,16.75,16.73,16.75,346800.0,12.1933,12.2005,12.186,12.2005,346800.0
2010-07-15 14:55:00,16.75,16.76,16.74,16.74,578100.0,12.2005,12.2078,12.1933,12.1933,578100.0
2010-07-15 15:00:00,16.74,16.76,16.73,16.75,500100.0,12.1933,12.2078,12.186,12.2005,500100.0
2010-07-15 15:05:00,16.75,16.76,16.73,16.73,651600.0,12.2005,12.2078,12.186,12.186,651600.0
2010-07-15 15:10:00,16.73,16.74,16.72,16.72,504300.0,12.186,12.1933,12.1787,12.1787,504300.0
2010-07-15 15:15:00,16.72,16.73,16.71,16.72,585300.0,12.1787,12.186,12.1714,12.1787,585300.0
2010-07-15 15:20:00,16.72,16.74,16.71,16.73,616800.0,12.1787,12.1933,12.1714,12.186,616800.0
2010-07-15 15:25:00,16.73,16.76,16.73,16.75,583800.0,12.186,12.2078,12.186,12.2005,583800.0
2010-07-15 15:30:00,16.75,16.78,16.75,16.77,958500.0,12.2005,12.2224,12.2005,12.2151,958500.0
2010-07-15 15:35:00,16.77,16.79,16.77,16.79,720300.0,12.2151,12.2297,12.2151,12.2297,720300.0
2010-07-15 15:40:00,16.79,16.8,16.78,16.79,834600.0,12.2297,12.237,12.2224,12.2297,834600.0
2010-07-15 15:45:00,16.79,16.81,16.78,16.79,1300800.0,12.2297,12.2442,12.2224,12.2297,1300800.0
2010-07-15 15:50:00,16.79,16.81,16.79,16.81,947700.0,12.2297,12.2442,12.2297,12.2442,947700.0
2010-07-15 15:55:00,16.81,16.81,16.8,16.8,1842600.0,12.2442,12.2442,12.237,12.237,1842600.0
2010-07-16 09:30:00,16.72,16.76,16.69,16.75,5543700.0,12.1787,12.2078,12.1568,12.2005,5543700.0
2010-07-16 09:35:00,16.75,16.78,16.72,16.73,452100.0,12.2005,12.2224,12.1787,12.186,452100.0
2010-07-16 09:40:00,16.72,16.73,16.64,16.64,1293300.0,12.1787,12.186,12.1204,12.1204,1293300.0
2010-07-16 09:45:00,16.64,16.68,16.64,16.66,687600.0,12.1204,12.1495,12.1204,12.135,687600.0
2010-07-16 09:50:00,16.67,16.68,16.64,16.66,1240500.0,12.1423,12.1495,12.1204,12.135,1240500.0
2010-07-16 09:55:00,16.66,16.67,16.63,16.66,1079700.0,12.135,12.1423,12.1131,12.135,1079700.0
2010-07-16 10:00:00,16.66,16.67,16.64,16.65,501600.0,12.135,12.1423,12.1204,12.1277,501600.0
2010-07-16 10:05:00,16.65,16.66,16.61,16.63,1039200.0,12.1277,12.135,12.0986,12.1131,1039200.0
2010-07-16 10:10:00,16.63,16.64,16.61,16.63,525000.0,12.1131,12.1204,12.0986,12.1131,525000.0
2010-07-16 10:15:00,16.63,16.66,16.63,16.63,464400.0,12.1131,12.135,12.1131,12.1131,464400.0
2010-07-16 10:20:00,16.64,16.66,16.63,16.66,318300.0,12.1204,12.135,12.1131,12.135,318300.0
2010-07-16 10:25:00,16.66,16.66,16.63,16.65,333000.0,12.135,12.135,12.1131,12.1277,333000.0
2010-07-16 10:30:00,16.65,16.65,16.63,16.64,312000.0,12.1277,12.1277,12.1131,12.1204,312000.0
2010-07-16 10:35:00,16.64,16.64,16.62,16.64,405300.0,12.1204,12.1204,12.1058,12.1204,405300.0
2010-07-16 10:40:00,16.64,16.67,16.64,16.67,612600.0,12.1204,12.1423,12.1204,12.1423,612600.0
2010-07-16 10:45:00,16.67,16.67,16.64,16.64,317700.0,12.1423,12.1423,12.1204,12.1204,317700.0
2010-07-16 10:50:00,16.64,16.65,16.63,16.64,333300.0,12.1204,12.1277,12.1131,12.1204,333300.0
2010-07-16 10:55:00,16.64,16.67,16.64,16.67,241500.0,12.1204,12.1423,12.1204,12.1423,241500.0
2010-07-16 11:00:00,16.67,16.67,16.65,16.65,264300.0,12.1423,12.1423,12.1277,12.1277,264300.0
2010-07-16 11:05:00,16.65,16.66,16.64,16.65,476700.0,12.1277,12.135,12.1204,12.1277,476700.0
2010-07-16 11:10:00,16.65,16.66,16.65,16.65,199800.0,12.1277,12.135,12.1277,12.1277,199800.0
2010-07-16 11:15:00,16.65,16.66,16.64,16.64,379500.0,12.1277,12.135,12.1204,12.1204,379500.0
2010-07-16 11:20:00,16.64,16.64,16.61,16.62,506700.0,12.1204,12.1204,12.0986,12.1058,506700.0
2010-07-16 11:25:00,16.62,16.63,16.6,16.61,346800.0,12.1058,12.1131,12.0913,12.0986,346800.0
2010-07-16 11:30:00,16.61,16.61,16.6,16.6,221100.0,12.0986,12.0986,12.0913,12.0913,221100.0
2010-07-16 11:35:00,16.6,16.61,16.59,16.6,602100.0,12.0913,12.0986,12.084,12.0913,602100.0
2010-07-16 11:40:00,16.6,16.62,16.6,16.61,342000.0,12.0913,12.1058,12.0913,12.0986,342000.0
2010-07-16 11:45:00,16.61,16.63,16.6,16.61,422700.0,12.0986,12.1131,12.0913,12.0986,422700.0
2010-07-16 11:50:00,16.61,16.62,16.59,16.59,331500.0,12.0986,12.1058,12.084,12.084,331500.0
2010-07-16 11:55:00,16.59,16.59,16.57,16.59,421800.0,12.084,12.084,12.0694,12.084,421800.0
2010-07-16 12:00:00,16.58,16.59,16.57,16.57,506100.0,12.0767,12.084,12.0694,12.0694,506100.0
2010-07-16 12:05:00,16.57,16.58,16.56,16.58,385800.0,12.0694,12.0767,12.0621,12.0767,385800.0
2010-07-16 12:10:00,16.58,16.58,16.56,16.56,258300.0,12.0767,12.0767,12.0621,12.0621,258300.0
2010-07-16 12:15:00,16.56,16.56,16.53,16.54,390000.0,12.0621,12.0621,12.0403,12.0476,390000.0
2010-07-16 12:20:00,16.54,16.55,16.53,16.55,403200.0,12.0476,12.0549,12.0403,12.0549,403200.0
2010-07-16 12:25:00,16.55,16.56,16.55,16.55,314100.0,12.0549,12.0621,12.0549,12.0549,314100.0
2010-07-16 12:30:00,16.55,16.56,16.54,16.54,231600.0,12.0549,12.0621,12.0476,12.0476,231600.0
2010-07-16 12:35:00,16.55,16.56,16.54,16.56,229200.0,12.0549,12.0621,12.0476,12.0621,229200.0
2010-07-16 12:40:00,16.56,16.57,16.55,16.55,302700.0,12.0621,12.0694,12.0549,12.0549,302700.0
2010-07-16 12:45:00,16.55,16.56,16.54,16.54,667800.0,12.0549,12.0621,12.0476,12.0476,667800.0
2010-07-16 12:50:00,16.54,16.54,16.53,16.54,258000.0,12.0476,12.0476,12.0403,12.0476,258000.0
2010-07-16 12:55:00,16.54,16.54,16.52,16.53,368100.0,12.0476,12.0476,12.033,12.0403,368100.0
2010-07-16 13:00:00,16.53,16.54,16.52,16.52,302100.0,12.0403,12.0476,12.033,12.033,302100.0
2010-07-16 13:05:00,16.52,16.52,16.51,16.51,373800.0,12.033,12.033,12.0257,12.0257,373800.0
2010-07-16 13:10:00,16.51,16.53,16.51,16.51,233400.0,12.0257,12.0403,12.0257,12.0257,233400.0
2010-07-16 13:15:00,16.51,16.54,16.51,16.54,369000.0,12.0257,12.0476,12.0257,12.0476,369000.0
2010-07-16 13:20:00,16.54,16.55,16.54,16.55,204600.0,12.0476,12.0549,12.0476,12.0549,204600.0
2010-07-16 13:25:00,16.55,16.56,16.54,16.55,318600.0,12.0549,12.0621,12.0476,12.0549,318600.0
2010-07-16 13:30:00,16.55,16.59,16.55,16.58,465900.0,12.0549,12.084,12.0549,12.0767,465900.0
2010-07-16 13:35:00,16.58,16.61,16.58,16.6,617100.0,12.0767,12.0986,12.0767,12.0913,617100.0
2010-07-16 13:40:00,16.6,16.6,16.57,16.58,453600.0,12.0913,12.0913,12.0694,12.0767,453600.0
2010-07-16 13:45:00,16.58,16.6,16.57,16.6,332400.0,12.0767,12.0913,12.0694,12.0913,332400.0
2010-07-16 13:50:00,16.6,16.6,16.56,16.57,394500.0,12.0913,12.0913,12.0621,12.0694,394500.0
2010-07-16 13:55:00,16.57,16.58,16.57,16.57,127500.0,12.0694,12.0767,12.0694,12.0694,127500.0
2010-07-16 14:00:00,16.57,16.59,16.56,16.58,334800.0,12.0694,12.084,12.0621,12.0767,334800.0
2010-07-16 14:05:00,16.58,16.59,16.57,16.59,139200.0,12.0767,12.084,12.0694,12.084,139200.0
2010-07-16 14:10:00,16.59,16.59,16.57,16.57,235800.0,12.084,12.084,12.0694,12.0694,235800.0
2010-07-16 14:15:00,16.57,16.58,16.55,16.55,381900.0,12.0694,12.0767,12.0549,12.0549,381900.0
2010-07-16 14:20:00,16.55,16.57,16.55,16.57,153900.0,12.0549,12.0694,12.0549,12.0694,153900.0
2010-07-16 14:25:00,16.57,16.58,16.57,16.57,207900.0,12.0694,12.0767,12.0694,12.0694,207900.0
2010-07-16 14:30:00,16.57,16.58,16.57,16.57,307200.0,12.0694,12.0767,12.0694,12.0694,307200.0
2010-07-16 14:35:00,16.57,16.57,16.56,16.57,312000.0,12.0694,12.0694,12.0621,12.0694,312000.0
2010-07-16 14:40:00,16.57,16.57,16.56,16.57,285600.0,12.0694,12.0694,12.0621,12.0694,285600.0
2010-07-16 14:45:00,16.57,16.59,16.57,16.59,282300.0,12.0694,12.084,12.0694,12.084,282300.0
2010-07-16 14:50:00,16.59,16.6,16.57,16.59,558600.0,12.084,12.0913,12.0694,12.084,558600.0
2010-07-16 14:55:00,16.6,16.6,16.57,16.57,432300.0,12.0913,12.0913,12.0694,12.0694,432300.0
2010-07-16 15:00:00,16.58,16.58,16.57,16.58,294900.0,12.0767,12.0767,12.0694,12.0767,294900.0
2010-07-16 15:05:00,16.58,16.59,16.57,16.59,566100.0,12.0767,12.084,12.0694,12.084,566100.0
2010-07-16 15:10:00,16.59,16.59,16.56,16.57,525300.0,12.084,12.084,12.0621,12.0694,525300.0
2010-07-16 15:15:00,16.57,16.58,16.56,16.57,498300.0,12.0694,12.0767,12.0621,12.0694,498300.0
2010-07-16 15:20:00,16.56,16.58,16.55,16.55,965700.0,12.0621,12.0767,12.0549,12.0549,965700.0
2010-07-16 15:25:00,16.55,16.55,16.52,16.54,1238400.0,12.0549,12.0549,12.033,12.0476,1238400.0
2010-07-16 15:30:00,16.54,16.55,16.54,16.55,831600.0,12.0476,12.0549,12.0476,12.0549,831600.0
2010-07-16 15:35:00,16.55,16.57,16.55,16.56,795000.0,12.0549,12.0694,12.0549,12.0621,795000.0
2010-07-16 15:40:00,16.56,16.57,16.54,16.57,698400.0,12.0621,12.0694,12.0476,12.0694,698400.0
2010-07-16 15:45:00,16.57,16.57,16.53,16.54,1266900.0,12.0694,12.0694,12.0403,12.0476,1266900.0
2010-07-16 15:50:00,16.53,16.56,16.53,16.56,1797000.0,12.0403,12.0621,12.0403,12.0621,1797000.0
2010-07-16 15:55:00,16.56,16.57,16.54,16.55,2299800.0,12.0621,12.0694,12.0476,12.0549,2299800.0
2010-07-19 09:30:00,16.57,16.6,16.52,16.59,949200.0,12.0694,12.0913,12.033,12.084,949200.0
2010-07-19 09:35:00,16.59,16.59,16.53,16.54,732000.0,12.084,12.084,12.0403,12.0476,732000.0
2010-07-19 09:40:00,16.53,16.55,16.52,16.54,639000.0,12.0403,12.0549,12.033,12.0476,639000.0
2010-07-19 09:45:00,16.54,16.55,16.54,16.55,532500.0,12.0476,12.0549,12.0476,12.0549,532500.0
2010-07-19 09:50:00,16.55,16.57,16.55,16.56,450600.0,12.0549,12.0694,12.0549,12.0621,450600.0
2010-07-19 09:55:00,16.56,16.57,16.54,16.55,437400.0,12.0621,12.0694,12.0476,12.0549,437400.0
2010-07-19 10:00:00,16.55,16.55,16.51,16.51,756900.0,12.0549,12.0549,12.0257,12.0257,756900.0
2010-07-19 10:05:00,16.51,16.51,16.49,16.51,630300.0,12.0257,12.0257,12.0112,12.0257,630300.0
2010-07-19 10:10:00,16.51,16.51,16.49,16.49,501600.0,12.0257,12.0257,12.0112,12.0112,501600.0
2010-07-19 10:15:00,16.49,16.49,16.48,16.48,399600.0,12.0112,12.0112,12.0039,12.0039,399600.0
2010-07-19 10:20:00,16.48,16.49,16.47,16.47,643500.0,12.0039,12.0112,11.9966,11.9966,643500.0
2010-07-19 10:25:00,16.47,16.47,16.43,16.43,981000.0,11.9966,11.9966,11.9674,11.9674,981000.0
2010-07-19 10:30:00,16.43,16.47,16.43,16.44,427800.0,11.9674,11.9966,11.9674,11.9747,427800.0
2010-07-19 10:35:00,16.44,16.45,16.44,16.44,316200.0,11.9747,11.982,11.9747,11.9747,316200.0
2010-07-19 10:40:00,16.44,16.44,16.42,16.44,725100.0,11.9747,11.9747,11.9602,11.9747,725100.0
2010-07-19 10:45:00,16.44,16.44,16.4,16.4,602700.0,11.9747,11.9747,11.9456,11.9456,602700.0
2010-07-19 10:50:00,16.4,16.4,16.37,16.38,708300.0,11.9456,11.9456,11.9237,11.931,708300.0
2010-07-19 10:55:00,16.38,16.4,16.36,16.39,765600.0,11.931,11.9456,11.9165,11.9383,765600.0
2010-07-19 11:00:00,16.39,16.42,16.38,16.42,454200.0,11.9383,11.9602,11.931,11.9602,454200.0
2010-07-19 11:05:00,16.42,16.43,16.41,16.42,425400.0,11.9602,11.9674,11.9529,11.9602,425400.0
2010-07-19 11:10:00,16.41,16.42,16.4,16.42,180900.0,11.9529,11.9602,11.9456,11.9602,180900.0
2010-07-19 11:15:00,16.42,16.42,16.41,16.41,453900.0,11.9602,11.9602,11.9529,11.9529,453900.0
2010-07-19 11:20:00,16.41,16.43,16.41,16.43,170100.0,11.9529,11.9674,11.9529,11.9674,170100.0
2010-07-19 11:25:00,16.42,16.44,16.42,16.44,494100.0,11.9602,11.9747,11.9602,11.9747,494100.0
2010-07-19 11:30:00,16.44,16.45,16.44,16.45,371400.0,11.9747,11.982,11.9747,11.982,371400.0
2010-07-19 11:35:00,16.45,16.47,16.45,16.47,306600.0,11.982,11.9966,11.982,11.9966,306600.0
2010-07-19 11:40:00,16.47,16.48,16.46,16.48,300600.0,11.9966,12.0039,11.9893,12.0039,300600.0
2010-07-19 11:45:00,16.48,16.48,16.46,16.47,306600.0,12.0039,12.0039,11.9893,11.9966,306600.0
2010-07-19 11:50:00,16.47,16.48,16.47,16.48,318900.0,11.9966,12.0039,11.9966,12.0039,318900.0
2010-07-19 11:55:00,16.48,16.48,16.48,16.48,110100.0,12.0039,12.0039,12.0039,12.0039,110100.0
2010-07-19 12:00:00,16.48,16.48,16.46,16.47,415200.0,12.0039,12.0039,11.9893,11.9966,415200.0
2010-07-19 12:05:00,16.47,16.47,16.46,16.46,238500.0,11.9966,11.9966,11.9893,11.9893,238500.0
2010-07-19 12:10:00,16.46,16.46,16.45,16.46,172800.0,11.9893,11.9893,11.982,11.9893,172800.0
2010-07-19 12:15:00,16.46,16.47,16.46,16.47,282600.0,11.9893,11.9966,11.9893,11.9966,282600.0
2010-07-19 12:20:00,16.47,16.47,16.47,16.47,350400.0,11.9966,11.9966,11.9966,11.9966,350400.0
2010-07-19 12:25:00,16.47,16.48,16.47,16.47,207900.0,11.9966,12.0039,11.9966,11.9966,207900.0
2010-07-19 12:30:00,16.47,16.48,16.47,16.48,226500.0,11.9966,12.0039,11.9966,12.0039,226500.0
2010-07-19 12:35:00,16.48,16.49,16.48,16.49,288900.0,12.0039,12.0112,12.0039,12.0112,288900.0
2010-07-19 12:40:00,16.49,16.49,16.47,16.48,235200.0,12.0112,12.0112,11.9966,12.0039,235200.0
2010-07-19 12:45:00,16.48,16.49,16.47,16.48,351000.0,12.0039,12.0112,11.9966,12.0039,351000.0
2010-07-19 12:50:00,16.48,16.49,16.48,16.48,337800.0,12.0039,12.0112,12.0039,12.0039,337800.0
2010-07-19 12:55:00,16.48,16.49,16.47,16.48,232500.0,12.0039,12.0112,11.9966,12.0039,232500.0
2010-07-19 13:00:00,16.48,16.48,16.47,16.47,102600.0,12.0039,12.0039,11.9966,11.9966,102600.0
2010-07-19 13:05:00,16.47,16.48,16.47,16.47,246300.0,11.9966,12.0039,11.9966,11.9966,246300.0
2010-07-19 13:10:00,16.47,16.47,16.46,16.47,269100.0,11.9966,11.9966,11.9893,11.9966,269100.0
2010-07-19 13:15:00,16.46,16.47,16.45,16.45,387000.0,11.9893,11.9966,11.982,11.982,387000.0
2010-07-19 13:20:00,16.45,16.46,16.45,16.46,210300.0,11.982,11.9893,11.982,11.9893,210300.0
2010-07-19 13:25:00,16.46,16.46,16.45,16.45,251700.0,11.9893,11.9893,11.982,11.982,251700.0
2010-07-19 13:30:00,16.46,16.46,16.45,16.46,88800.0,11.9893,11.9893,11.982,11.9893,88800.0
2010-07-19 13:35:00,16.46,16.46,16.43,16.44,498300.0,11.9893,11.9893,11.9674,11.9747,498300.0
2010-07-19 13:40:00,16.44,16.45,16.44,16.45,252000.0,11.9747,11.982,11.9747,11.982,252000.0
2010-07-19 13:45:00,16.45,16.46,16.45,16.46,190800.0,11.982,11.9893,11.982,11.9893,190800.0
2010-07-19 13:50:00,16.46,16.47,16.45,16.46,201300.0,11.9893,11.9966,11.982,11.9893,201300.0
2010-07-19 13:55:00,16.47,16.47,16.46,16.46,228900.0,11.9966,11.9966,11.9893,11.9893,228900.0
2010-07-19 14:00:00,16.47,16.47,16.46,16.46,178800.0,11.9966,11.9966,11.9893,11.9893,178800.0
2010-07-19 14:05:00,16.47,16.47,16.46,16.47,311100.0,11.9966,11.9966,11.9893,11.9966,311100.0
2010-07-19 14:10:00,16.47,16.47,16.47,16.47,322500.0,11.9966,11.9966,11.9966,11.9966,322500.0
2010-07-19 14:15:00,16.47,16.47,16.46,16.47,237600.0,11.9966,11.9966,11.9893,11.9966,237600.0
2010-07-19 14:20:00,16.47,16.47,16.46,16.47,189600.0,11.9966,11.9966,11.9893,11.9966,189600.0
2010-07-19 14:25:00,16.46,16.47,16.45,16.46,296700.0,11.9893,11.9966,11.982,11.9893,296700.0
2010-07-19 14:30:00,16.46,16.48,16.45,16.47,213600.0,11.9893,12.0039,11.982,11.9966,213600.0
2010-07-19 14:35:00,16.48,16.48,16.46,16.47,252900.0,12.0039,12.0039,11.9893,11.9966,252900.0
2010-07-19 14:40:00,16.48,16.48,16.47,16.47,220800.0,12.0039,12.0039,11.9966,11.9966,220800.0
2010-07-19 14:45:00,16.48,16.5,16.47,16.5,490800.0,12.0039,12.0184,11.9966,12.0184,490800.0
2010-07-19 14:50:00,16.5,16.51,16.5,16.5,450900.0,12.0184,12.0257,12.0184,12.0184,450900.0
2010-07-19 14:55:00,16.5,16.51,16.5,16.5,281700.0,12.0184,12.0257,12.0184,12.0184,281700.0
2010-07-19 15:00:00,16.5,16.51,16.49,16.5,457500.0,12.0184,12.0257,12.0112,12.0184,457500.0
2010-07-19 15:05:00,16.5,16.51,16.49,16.5,444000.0,12.0184,12.0257,12.0112,12.0184,444000.0
2010-07-19 15:10:00,16.5,16.51,16.5,16.5,565500.0,12.0184,12.0257,12.0184,12.0184,565500.0
2010-07-19 15:15:00,16.5,16.51,16.49,16.5,568200.0,12.0184,12.0257,12.0112,12.0184,568200.0
2010-07-19 15:20:00,16.5,16.51,16.49,16.49,416100.0,12.0184,12.0257,12.0112,12.0112,416100.0
2010-07-19 15:25:00,16.49,16.49,16.48,16.48,555300.0,12.0112,12.0112,12.0039,12.0039,555300.0
2010-07-19 15:30:00,16.48,16.49,16.47,16.48,716400.0,12.0039,12.0112,11.9966,12.0039,716400.0
2010-07-19 15:35:00,16.47,16.49,16.47,16.48,563400.0,11.9966,12.0112,11.9966,12.0039,563400.0
2010-07-19 15:40:00,16.48,16.5,16.48,16.5,552000.0,12.0039,12.0184,12.0039,12.0184,552000.0
2010-07-19 15:45:00,16.5,16.5,16.48,16.49,751200.0,12.0184,12.0184,12.0039,12.0112,751200.0
2010-07-19 15:50:00,16.49,16.49,16.48,16.49,555900.0,12.0112,12.0112,12.0039,12.0112,555900.0
2010-07-19 15:55:00,16.49,16.52,16.48,16.52,1846800.0,12.0112,12.033,12.0039,12.033,1846800.0
2010-07-20 09:30:00,16.42,16.53,16.42,16.51,1098600.0,11.9602,12.0403,11.9602,12.0257,1098600.0
2010-07-20 09:35:00,16.51,16.52,16.48,16.49,768600.0,12.0257,12.033,12.0039,12.0112,768600.0
2010-07-20 09:40:00,16.48,16.54,16.48,16.54,771600.0,12.0039,12.0476,12.0039,12.0476,771600.0
2010-07-20 09:45:00,16.54,16.6,16.54,16.59,852000.0,12.0476,12.0913,12.0476,12.084,852000.0
2010-07-20 09:50:00,16.59,16.65,16.57,16.65,1536300.0,12.084,12.1277,12.0694,12.1277,1536300.0
2010-07-20 09:55:00,16.65,16.68,16.64,16.67,1596600.0,12.1277,12.1495,12.1204,12.1423,1596600.0
2010-07-20 10:00:00,16.66,16.67,16.63,16.64,666900.0,12.135,12.1423,12.1131,12.1204,666900.0
2010-07-20 10:05:00,16.64,16.68,16.63,16.67,761100.0,12.1204,12.1495,12.1131,12.1423,761100.0
2010-07-20 10:10:00,16.68,16.71,16.67,16.7,1165500.0,12.1495,12.1714,12.1423,12.1641,1165500.0
2010-07-20 10:15:00,16.7,16.74,16.69,16.74,689400.0,12.1641,12.1933,12.1568,12.1933,689400.0
2010-07-20 10:20:00,16.74,16.75,16.71,16.73,638700.0,12.1933,12.2005,12.1714,12.186,638700.0
2010-07-20 10:25:00,16.73,16.74,16.73,16.74,498600.0,12.186,12.1933,12.186,12.1933,498600.0
2010-07-20 10:30:00,16.73,16.74,16.72,16.74,388200.0,12.186,12.1933,12.1787,12.1933,388200.0
2010-07-20 10:35:00,16.74,16.74,16.72,16.72,536100.0,12.1933,12.1933,12.1787,12.1787,536100.0
2010-07-20 10:40:00,16.72,16.75,16.71,16.74,336600.0,12.1787,12.2005,12.1714,12.1933,336600.0
2010-07-20 10:45:00,16.74,16.75,16.73,16.74,429600.0,12.1933,12.2005,12.186,12.1933,429600.0
2010-07-20 10:50:00,16.74,16.75,16.74,16.74,220800.0,12.1933,12.2005,12.1933,12.1933,220800.0
2010-07-20 10:55:00,16.74,16.74,16.73,16.74,335700.0,12.1933,12.1933,12.186,12.1933,335700.0
2010-07-20 11:00:00,16.74,16.76,16.74,16.75,600000.0,12.1933,12.2078,12.1933,12.2005,600000.0
2010-07-20 11:05:00,16.75,16.77,16.74,16.77,405600.0,12.2005,12.2151,12.1933,12.2151,405600.0
2010-07-20 11:10:00,16.77,16.78,16.77,16.78,435900.0,12.2151,12.2224,12.2151,12.2224,435900.0
2010-07-20 11:15:00,16.78,16.81,16.78,16.81,552900.0,12.2224,12.2442,12.2224,12.2442,552900.0
2010-07-20 11:20:00,16.81,16.83,16.81,16.83,883500.0,12.2442,12.2588,12.2442,12.2588,883500.0
2010-07-20 11:25:00,16.83,16.85,16.82,16.82,739200.0,12.2588,12.2734,12.2515,12.2515,739200.0
2010-07-20 11:30:00,16.82,16.83,16.81,16.81,410100.0,12.2515,12.2588,12.2442,12.2442,410100.0
2010-07-20 11:35:00,16.81,16.82,16.8,16.8,416700.0,12.2442,12.2515,12.237,12.237,416700.0
2010-07-20 11:40:00,16.8,16.81,16.8,16.8,375000.0,12.237,12.2442,12.237,12.237,375000.0
2010-07-20 11:45:00,16.8,16.82,16.8,16.81,519900.0,12.237,12.2515,12.237,12.2442,519900.0
2010-07-20 11:50:00,16.81,16.82,16.8,16.8,361500.0,12.2442,12.2515,12.237,12.237,361500.0
2010-07-20 11:55:00,16.8,16.8,16.79,16.8,235800.0,12.237,12.237,12.2297,12.237,235800.0
2010-07-20 12:00:00,16.8,16.8,16.78,16.79,283500.0,12.237,12.237,12.2224,12.2297,283500.0
2010-07-20 12:05:00,16.79,16.8,16.78,16.79,323700.0,12.2297,12.237,12.2224,12.2297,323700.0
2010-07-20 12:10:00,16.79,16.8,16.78,16.78,478800.0,12.2297,12.237,12.2224,12.2224,478800.0
2010-07-20 12:15:00,16.78,16.8,16.78,16.79,318300.0,12.2224,12.237,12.2224,12.2297,318300.0
2010-07-20 12:20:00,16.79,16.8,16.79,16.8,139500.0,12.2297,12.237,12.2297,12.237,139500.0
2010-07-20 12:25:00,16.8,16.81,16.79,16.8,262200.0,12.237,12.2442,12.2297,12.237,262200.0
2010-07-20 12:30:00,16.8,16.8,16.79,16.79,99600.0,12.237,12.237,12.2297,12.2297,99600.0
2010-07-20 12:35:00,16.8,16.81,16.79,16.81,198000.0,12.237,12.2442,12.2297,12.2442,198000.0
2010-07-20 12:40:00,16.81,16.81,16.8,16.8,263700.0,12.2442,12.2442,12.237,12.237,263700.0
2010-07-20 12:45:00,16.8,16.82,16.8,16.81,372000.0,12.237,12.2515,12.237,12.2442,372000.0
2010-07-20 12:50:00,16.81,16.82,16.8,16.8,281400.0,12.2442,12.2515,12.237,12.237,281400.0
2010-07-20 12:55:00,16.8,16.81,16.8,16.81,115500.0,12.237,12.2442,12.237,12.2442,115500.0
2010-07-20 13:00:00,16.81,16.82,16.81,16.81,200100.0,12.2442,12.2515,12.2442,12.2442,200100.0
2010-07-20 13:05:00,16.81,16.82,16.81,16.82,419700.0,12.2442,12.2515,12.2442,12.2515,419700.0
2010-07-20 13:10:00,16.82,16.83,16.81,16.83,195000.0,12.2515,12.2588,12.2442,12.2588,195000.0
2010-07-20 13:15:00,16.83,16.83,16.82,16.83,231900.0,12.2588,12.2588,12.2515,12.2588,231900.0
2010-07-20 13:20:00,16.83,16.84,16.83,16.84,222900.0,12.2588,12.2661,12.2588,12.2661,222900.0
2010-07-20 13:25:00,16.84,16.87,16.84,16.86,530400.0,12.2661,12.2879,12.2661,12.2807,530400.0
2010-07-20 13:30:00,16.86,16.87,16.85,16.86,362700.0,12.2807,12.2879,12.2734,12.2807,362700.0
2010-07-20 13:35:00,16.87,16.9,16.86,16.89,444300.0,12.2879,12.3098,12.2807,12.3025,444300.0
2010-07-20 13:40:00,16.89,16.91,16.89,16.9,489000.0,12.3025,12.3171,12.3025,12.3098,489000.0
2010-07-20 13:45:00,16.91,16.92,16.9,16.92,726600.0,12.3171,12.3244,12.3098,12.3244,726600.0
2010-07-20 13:50:00,16.92,16.95,16.91,16.94,1198800.0,12.3244,12.3462,12.3171,12.3389,1198800.0
2010-07-20 13:55:00,16.94,16.98,16.94,16.97,738600.0,12.3389,12.3681,12.3389,12.3608,738600.0
2010-07-20 14:00:00,16.97,16.97,16.94,16.94,704100.0,12.3608,12.3608,12.3389,12.3389,704100.0
2010-07-20 14:05:00,16.94,16.96,16.94,16.95,245100.0,12.3389,12.3535,12.3389,12.3462,245100.0
2010-07-20 14:10:00,16.95,16.96,16.94,16.94,295800.0,12.3462,12.3535,12.3389,12.3389,295800.0
2010-07-20 14:15:00,16.95,16.95,16.94,16.95,375000.0,12.3462,12.3462,12.3389,12.3462,375000.0
2010-07-20 14:20:00,16.95,16.95,16.92,16.92,536700.0,12.3462,12.3462,12.3244,12.3244,536700.0
2010-07-20 14:25:00,16.92,16.95,16.92,16.95,530700.0,12.3244,12.3462,12.3244,12.3462,530700.0
2010-07-20 14:30:00,16.94,16.97,16.94,16.97,453900.0,12.3389,12.3608,12.3389,12.3608,453900.0
2010-07-20 14:35:00,16.97,16.97,16.94,16.95,427800.0,12.3608,12.3608,12.3389,12.3462,427800.0
2010-07-20 14:40:00,16.95,16.95,16.94,16.94,319200.0,12.3462,12.3462,12.3389,12.3389,319200.0
2010-07-20 14:45:00,16.94,16.95,16.93,16.95,596100.0,12.3389,12.3462,12.3316,12.3462,596100.0
2010-07-20 14:50:00,16.95,16.96,16.95,16.96,710700.0,12.3462,12.3535,12.3462,12.3535,710700.0
2010-07-20 14:55:00,16.96,16.97,16.95,16.96,417300.0,12.3535,12.3608,12.3462,12.3535,417300.0
2010-07-20 15:00:00,16.96,16.96,16.94,16.96,566400.0,12.3535,12.3535,12.3389,12.3535,566400.0
2010-07-20 15:05:00,16.95,16.96,16.95,16.96,408900.0,12.3462,12.3535,12.3462,12.3535,408900.0
2010-07-20 15:10:00,16.96,16.97,16.95,16.97,737700.0,12.3535,12.3608,12.3462,12.3608,737700.0
2010-07-20 15:15:00,16.97,16.98,16.97,16.98,506400.0,12.3608,12.3681,12.3608,12.3681,506400.0
2010-07-20 15:20:00,16.97,16.98,16.96,16.98,479700.0,12.3608,12.3681,12.3535,12.3681,479700.0
2010-07-20 15:25:00,16.97,17.0,16.97,16.99,777600.0,12.3608,12.3826,12.3608,12.3753,777600.0
2010-07-20 15:30:00,16.99,17.01,16.99,16.99,1512900.0,12.3753,12.3899,12.3753,12.3753,1512900.0
2010-07-20 15:35:00,16.99,17.0,16.98,16.98,954900.0,12.3753,12.3826,12.3681,12.3681,954900.0
2010-07-20 15:40:00,16.98,16.99,16.97,16.98,936900.0,12.3681,12.3753,12.3608,12.3681,936900.0
2010-07-20 15:45:00,16.98,16.98,16.97,16.97,1298400.0,12.3681,12.3681,12.3608,12.3608,1298400.0
2010-07-20 15:50:00,16.98,16.98,16.95,16.96,1837200.0,12.3681,12.3681,12.3462,12.3535,1837200.0
2010-07-20 15:55:00,16.95,16.97,16.95,16.96,2225700.0,12.3462,12.3608,12.3462,12.3535,2225700.0
2010-07-21 09:30:00,17.0,17.0,16.85,16.94,1150200.0,12.3826,12.3826,12.2734,12.3389,1150200.0
2010-07-21 09:35:00,16.94,16.97,16.93,16.97,560700.0,12.3389,12.3608,12.3316,12.3608,560700.0
2010-07-21 09:40:00,16.97,16.99,16.96,16.97,448500.0,12.3608,12.3753,12.3535,12.3608,448500.0
2010-07-21 09:45:00,16.97,16.99,16.96,16.96,572700.0,12.3608,12.3753,12.3535,12.3535,572700.0
2010-07-21 09:50:00,16.96,16.98,16.94,16.95,379800.0,12.3535,12.3681,12.3389,12.3462,379800.0
2010-07-21 09:55:00,16.95,16.99,16.95,16.96,508800.0,12.3462,12.3753,12.3462,12.3535,508800.0
2010-07-21 10:00:00,16.96,16.96,16.93,16.93,366300.0,12.3535,12.3535,12.3316,12.3316,366300.0
2010-07-21 10:05:00,16.93,16.93,16.9,16.92,358200.0,12.3316,12.3316,12.3098,12.3244,358200.0
2010-07-21 10:10:00,16.92,16.93,16.89,16.9,372900.0,12.3244,12.3316,12.3025,12.3098,372900.0
2010-07-21 10:15:00,16.9,16.97,16.89,16.91,508200.0,12.3098,12.3608,12.3025,12.3171,508200.0
2010-07-21 10:20:00,16.91,16.94,16.91,16.94,331800.0,12.3171,12.3389,12.3171,12.3389,331800.0
2010-07-21 10:25:00,16.93,16.95,16.93,16.95,250200.0,12.3316,12.3462,12.3316,12.3462,250200.0
2010-07-21 10:30:00,16.95,16.95,16.94,16.94,268200.0,12.3462,12.3462,12.3389,12.3389,268200.0
2010-07-21 10:35:00,16.94,16.97,16.94,16.96,404400.0,12.3389,12.3608,12.3389,12.3535,404400.0
2010-07-21 10:40:00,16.96,16.97,16.96,16.97,260700.0,12.3535,12.3608,12.3535,12.3608,260700.0
2010-07-21 10:45:00,16.97,16.97,16.96,16.96,304200.0,12.3608,12.3608,12.3535,12.3535,304200.0
2010-07-21 10:50:00,16.96,17.0,16.96,17.0,312600.0,12.3535,12.3826,12.3535,12.3826,312600.0
2010-07-21 10:55:00,16.99,17.0,16.98,16.98,315600.0,12.3753,12.3826,12.3681,12.3681,315600.0
2010-07-21 11:00:00,16.99,16.99,16.96,16.96,268200.0,12.3753,12.3753,12.3535,12.3535,268200.0
2010-07-21 11:05:00,16.97,16.97,16.94,16.94,353100.0,12.3608,12.3608,12.3389,12.3389,353100.0
2010-07-21 11:10:00,16.94,16.94,16.93,16.93,470100.0,12.3389,12.3389,12.3316,12.3316,470100.0
2010-07-21 11:15:00,16.93,16.93,16.9,16.91,486300.0,12.3316,12.3316,12.3098,12.3171,486300.0
2010-07-21 11:20:00,16.91,16.92,16.88,16.89,841800.0,12.3171,12.3244,12.2952,12.3025,841800.0
2010-07-21 11:25:00,16.89,16.89,16.87,16.88,341400.0,12.3025,12.3025,12.2879,12.2952,341400.0
2010-07-21 11:30:00,16.88,16.89,16.85,16.85,717600.0,12.2952,12.3025,12.2734,12.2734,717600.0
2010-07-21 11:35:00,16.85,16.88,16.85,16.86,590700.0,12.2734,12.2952,12.2734,12.2807,590700.0
2010-07-21 11:40:00,16.86,16.89,16.86,16.87,592800.0,12.2807,12.3025,12.2807,12.2879,592800.0
2010-07-21 11:45:00,16.87,16.88,16.86,16.87,252000.0,12.2879,12.2952,12.2807,12.2879,252000.0
2010-07-21 11:50:00,16.87,16.89,16.87,16.88,99000.0,12.2879,12.3025,12.2879,12.2952,99000.0
2010-07-21 11:55:00,16.89,16.9,16.88,16.9,169800.0,12.3025,12.3098,12.2952,12.3098,169800.0
2010-07-21 12:00:00,16.9,16.91,16.89,16.9,189000.0,12.3098,12.3171,12.3025,12.3098,189000.0
2010-07-21 12:05:00,16.9,16.92,16.9,16.91,193500.0,12.3098,12.3244,12.3098,12.3171,193500.0
2010-07-21 12:10:00,16.91,16.93,16.91,16.92,173100.0,12.3171,12.3316,12.3171,12.3244,173100.0
2010-07-21 12:15:00,16.92,16.93,16.92,16.92,194700.0,12.3244,12.3316,12.3244,12.3244,194700.0
2010-07-21 12:20:00,16.92,16.93,16.92,16.93,138600.0,12.3244,12.3316,12.3244,12.3316,138600.0
2010-07-21 12:25:00,16.93,16.94,16.92,16.94,205800.0,12.3316,12.3389,12.3244,12.3389,205800.0
2010-07-21 12:30:00,16.93,16.94,16.93,16.93,121500.0,12.3316,12.3389,12.3316,12.3316,121500.0
2010-07-21 12:35:00,16.93,16.94,16.91,16.91,554400.0,12.3316,12.3389,12.3171,12.3171,554400.0
2010-07-21 12:40:00,16.91,16.93,16.91,16.93,171600.0,12.3171,12.3316,12.3171,12.3316,171600.0
2010-07-21 12:45:00,16.93,16.93,16.92,16.93,130500.0,12.3316,12.3316,12.3244,12.3316,130500.0
2010-07-21 12:50:00,16.92,16.93,16.89,16.89,156300.0,12.3244,12.3316,12.3025,12.3025,156300.0
2010-07-21 12:55:00,16.89,16.89,16.86,16.87,303600.0,12.3025,12.3025,12.2807,12.2879,303600.0
2010-07-21 13:00:00,16.87,16.88,16.86,16.88,395400.0,12.2879,12.2952,12.2807,12.2952,395400.0
2010-07-21 13:05:00,16.87,16.89,16.87,16.88,225900.0,12.2879,12.3025,12.2879,12.2952,225900.0
2010-07-21 13:10:00,16.88,16.89,16.88,16.89,142800.0,12.2952,12.3025,12.2952,12.3025,142800.0
2010-07-21 13:15:00,16.89,16.9,16.89,16.89,160500.0,12.3025,12.3098,12.3025,12.3025,160500.0
2010-07-21 13:20:00,16.89,16.9,16.89,16.89,191400.0,12.3025,12.3098,12.3025,12.3025,191400.0
2010-07-21 13:25:00,16.89,16.9,16.89,16.9,110100.0,12.3025,12.3098,12.3025,12.3098,110100.0
2010-07-21 13:30:00,16.9,16.91,16.89,16.9,201900.0,12.3098,12.3171,12.3025,12.3098,201900.0
2010-07-21 13:35:00,16.9,16.9,16.89,16.89,110400.0,12.3098,12.3098,12.3025,12.3025,110400.0
2010-07-21 13:40:00,16.89,16.89,16.88,16.88,175800.0,12.3025,12.3025,12.2952,12.2952,175800.0
2010-07-21 13:45:00,16.88,16.89,16.88,16.88,158700.0,12.2952,12.3025,12.2952,12.2952,158700.0
2010-07-21 13:50:00,16.88,16.9,16.88,16.89,219900.0,12.2952,12.3098,12.2952,12.3025,219900.0
2010-07-21 13:55:00,16.89,16.89,16.88,16.88,310500.0,12.3025,12.3025,12.2952,12.2952,310500.0
2010-07-21 14:00:00,16.88,16.89,16.85,16.86,533100.0,12.2952,12.3025,12.2734,12.2807,533100.0
2010-07-21 14:05:00,16.86,16.87,16.83,16.84,547800.0,12.2807,12.2879,12.2588,12.2661,547800.0
2010-07-21 14:10:00,16.84,16.84,16.75,16.77,1010400.0,12.2661,12.2661,12.2005,12.2151,1010400.0
2010-07-21 14:15:00,16.77,16.78,16.75,16.76,629400.0,12.2151,12.2224,12.2005,12.2078,629400.0
2010-07-21 14:20:00,16.76,16.76,16.72,16.76,524100.0,12.2078,12.2078,12.1787,12.2078,524100.0
2010-07-21 14:25:00,16.76,16.77,16.74,16.75,410700.0,12.2078,12.2151,12.1933,12.2005,410700.0
2010-07-21 14:30:00,16.75,16.75,16.72,16.73,510300.0,12.2005,12.2005,12.1787,12.186,510300.0
2010-07-21 14:35:00,16.73,16.75,16.72,16.73,440700.0,12.186,12.2005,12.1787,12.186,440700.0
2010-07-21 14:40:00,16.73,16.78,16.73,16.78,608400.0,12.186,12.2224,12.186,12.2224,608400.0
2010-07-21 14:45:00,16.78,16.78,16.76,16.77,464700.0,12.2224,12.2224,12.2078,12.2151,464700.0
2010-07-21 14:50:00,16.77,16.78,16.73,16.73,572100.0,12.2151,12.2224,12.186,12.186,572100.0
2010-07-21 14:55:00,16.73,16.73,16.72,16.72,672300.0,12.186,12.186,12.1787,12.1787,672300.0
2010-07-21 15:00:00,16.72,16.73,16.7,16.72,418200.0,12.1787,12.186,12.1641,12.1787,418200.0
2010-07-21 15:05:00,16.73,16.76,16.73,16.76,519300.0,12.186,12.2078,12.186,12.2078,519300.0
2010-07-21 15:10:00,16.76,16.77,16.75,16.77,412800.0,12.2078,12.2151,12.2005,12.2151,412800.0
2010-07-21 15:15:00,16.77,16.77,16.74,16.74,599400.0,12.2151,12.2151,12.1933,12.1933,599400.0
2010-07-21 15:20:00,16.74,16.75,16.73,16.74,535500.0,12.1933,12.2005,12.186,12.1933,535500.0
2010-07-21 15:25:00,16.74,16.75,16.73,16.74,388500.0,12.1933,12.2005,12.186,12.1933,388500.0
2010-07-21 15:30:00,16.74,16.76,16.73,16.75,954900.0,12.1933,12.2078,12.186,12.2005,954900.0
2010-07-21 15:35:00,16.75,16.75,16.73,16.74,567600.0,12.2005,12.2005,12.186,12.1933,567600.0
2010-07-21 15:40:00,16.74,16.74,16.73,16.74,778200.0,12.1933,12.1933,12.186,12.1933,778200.0
2010-07-21 15:45:00,16.74,16.76,16.73,16.75,960000.0,12.1933,12.2078,12.186,12.2005,960000.0
2010-07-21 15:50:00,16.76,16.78,16.75,16.76,974400.0,12.2078,12.2224,12.2005,12.2078,974400.0
2010-07-21 15:55:00,16.76,16.79,16.75,16.79,2068800.0,12.2078,12.2297,12.2005,12.2297,2068800.0
2010-07-22 09:30:00,16.85,16.93,16.84,16.92,938700.0,12.2734,12.3316,12.2661,12.3244,938700.0
2010-07-22 09:35:00,16.92,16.92,16.86,16.86,922800.0,12.3244,12.3244,12.2807,12.2807,922800.0
2010-07-22 09:40:00,16.87,16.9,16.86,16.9,624300.0,12.2879,12.3098,12.2807,12.3098,624300.0
2010-07-22 09:45:00,16.9,16.91,16.89,16.91,634500.0,12.3098,12.3171,12.3025,12.3171,634500.0
2010-07-22 09:50:00,16.91,16.96,16.91,16.95,557400.0,12.3171,12.3535,12.3171,12.3462,557400.0
2010-07-22 09:55:00,16.95,16.96,16.91,16.94,1159800.0,12.3462,12.3535,12.3171,12.3389,1159800.0
2010-07-22 10:00:00,16.94,16.99,16.93,16.99,1163400.0,12.3389,12.3753,12.3316,12.3753,1163400.0
2010-07-22 10:05:00,16.99,17.0,16.97,16.98,906900.0,12.3753,12.3826,12.3608,12.3681,906900.0
2010-07-22 10:10:00,16.98,16.99,16.96,16.98,474300.0,12.3681,12.3753,12.3535,12.3681,474300.0
2010-07-22 10:15:00,16.98,16.99,16.94,16.94,675900.0,12.3681,12.3753,12.3389,12.3389,675900.0
2010-07-22 10:20:00,16.94,16.95,16.94,16.95,299100.0,12.3389,12.3462,12.3389,12.3462,299100.0
2010-07-22 10:25:00,16.95,16.97,16.94,16.96,514800.0,12.3462,12.3608,12.3389,12.3535,514800.0
2010-07-22 10:30:00,16.96,16.97,16.95,16.95,558600.0,12.3535,12.3608,12.3462,12.3462,558600.0
2010-07-22 10:35:00,16.95,16.97,16.95,16.97,308400.0,12.3462,12.3608,12.3462,12.3608,308400.0
2010-07-22 10:40:00,16.97,16.98,16.96,16.97,421500.0,12.3608,12.3681,12.3535,12.3608,421500.0
2010-07-22 10:45:00,16.97,16.99,16.97,16.98,438900.0,12.3608,12.3753,12.3608,12.3681,438900.0
2010-07-22 10:50:00,16.98,16.99,16.97,16.99,453600.0,12.3681,12.3753,12.3608,12.3753,453600.0
2010-07-22 10:55:00,16.99,16.99,16.97,16.98,402300.0,12.3753,12.3753,12.3608,12.3681,402300.0
2010-07-22 11:00:00,16.98,16.98,16.94,16.95,333600.0,12.3681,12.3681,12.3389,12.3462,333600.0
2010-07-22 11:05:00,16.95,16.96,16.94,16.95,273300.0,12.3462,12.3535,12.3389,12.3462,273300.0
2010-07-22 11:10:00,16.95,16.97,16.94,16.97,244800.0,12.3462,12.3608,12.3389,12.3608,244800.0
2010-07-22 11:15:00,16.97,16.98,16.96,16.97,255300.0,12.3608,12.3681,12.3535,12.3608,255300.0
2010-07-22 11:20:00,16.97,16.98,16.97,16.97,274500.0,12.3608,12.3681,12.3608,12.3608,274500.0
2010-07-22 11:25:00,16.97,16.99,16.97,16.99,411000.0,12.3608,12.3753,12.3608,12.3753,411000.0
2010-07-22 11:30:00,16.98,16.99,16.98,16.98,292200.0,12.3681,12.3753,12.3681,12.3681,292200.0
2010-07-22 11:35:00,16.99,16.99,16.95,16.97,267900.0,12.3753,12.3753,12.3462,12.3608,267900.0
2010-07-22 11:40:00,16.97,16.97,16.95,16.95,263700.0,12.3608,12.3608,12.3462,12.3462,263700.0
2010-07-22 11:45:00,16.95,16.97,16.95,16.97,278400.0,12.3462,12.3608,12.3462,12.3608,278400.0
2010-07-22 11:50:00,16.97,16.97,16.96,16.96,303300.0,12.3608,12.3608,12.3535,12.3535,303300.0
2010-07-22 11:55:00,16.96,16.97,16.93,16.95,524400.0,12.3535,12.3608,12.3316,12.3462,524400.0
2010-07-22 12:00:00,16.95,16.97,16.94,16.96,271800.0,12.3462,12.3608,12.3389,12.3535,271800.0
2010-07-22 12:05:00,16.96,16.96,16.95,16.96,183300.0,12.3535,12.3535,12.3462,12.3535,183300.0
2010-07-22 12:10:00,16.96,16.97,16.96,16.96,164100.0,12.3535,12.3608,12.3535,12.3535,164100.0
2010-07-22 12:15:00,16.96,16.98,16.96,16.97,210900.0,12.3535,12.3681,12.3535,12.3608,210900.0
2010-07-22 12:20:00,16.97,16.97,16.95,16.96,429600.0,12.3608,12.3608,12.3462,12.3535,429600.0
2010-07-22 12:25:00,16.96,16.96,16.95,16.96,189900.0,12.3535,12.3535,12.3462,12.3535,189900.0
2010-07-22 12:30:00,16.96,16.96,16.95,16.96,192000.0,12.3535,12.3535,12.3462,12.3535,192000.0
2010-07-22 12:35:00,16.96,16.97,16.96,16.96,101400.0,12.3535,12.3608,12.3535,12.3535,101400.0
2010-07-22 12:40:00,16.96,16.98,16.96,16.97,172500.0,12.3535,12.3681,12.3535,12.3608,172500.0
2010-07-22 12:45:00,16.97,16.98,16.97,16.97,566700.0,12.3608,12.3681,12.3608,12.3608,566700.0
2010-07-22 12:50:00,16.97,16.98,16.97,16.98,96900.0,12.3608,12.3681,12.3608,12.3681,96900.0
2010-07-22 12:55:00,16.98,16.98,16.96,16.97,144900.0,12.3681,12.3681,12.3535,12.3608,144900.0
2010-07-22 13:00:00,16.97,16.98,16.97,16.98,70500.0,12.3608,12.3681,12.3608,12.3681,70500.0
2010-07-22 13:05:00,16.97,16.98,16.97,16.98,103200.0,12.3608,12.3681,12.3608,12.3681,103200.0
2010-07-22 13:10:00,16.98,16.98,16.97,16.98,366900.0,12.3681,12.3681,12.3608,12.3681,366900.0
2010-07-22 13:15:00,16.98,16.99,16.97,16.99,287400.0,12.3681,12.3753,12.3608,12.3753,287400.0
2010-07-22 13:20:00,16.99,16.99,16.97,16.97,370500.0,12.3753,12.3753,12.3608,12.3608,370500.0
2010-07-22 13:25:00,16.98,16.99,16.97,16.97,216900.0,12.3681,12.3753,12.3608,12.3608,216900.0
2010-07-22 13:30:00,16.97,16.98,16.97,16.97,288300.0,12.3608,12.3681,12.3608,12.3608,288300.0
2010-07-22 13:35:00,16.97,16.97,16.96,16.97,149700.0,12.3608,12.3608,12.3535,12.3608,149700.0
2010-07-22 13:40:00,16.97,16.97,16.95,16.96,204600.0,12.3608,12.3608,12.3462,12.3535,204600.0
2010-07-22 13:45:00,16.96,16.98,16.96,16.97,289800.0,12.3535,12.3681,12.3535,12.3608,289800.0
2010-07-22 13:50:00,16.97,16.98,16.97,16.97,200100.0,12.3608,12.3681,12.3608,12.3608,200100.0
2010-07-22 13:55:00,16.97,16.98,16.97,16.97,224100.0,12.3608,12.3681,12.3608,12.3608,224100.0
2010-07-22 14:00:00,16.98,16.99,16.97,16.99,215700.0,12.3681,12.3753,12.3608,12.3753,215700.0
2010-07-22 14:05:00,16.99,17.0,16.99,16.99,376200.0,12.3753,12.3826,12.3753,12.3753,376200.0
2010-07-22 14:10:00,16.99,17.0,16.97,16.99,314100.0,12.3753,12.3826,12.3608,12.3753,314100.0
2010-07-22 14:15:00,17.0,17.0,16.99,16.99,299700.0,12.3826,12.3826,12.3753,12.3753,299700.0
2010-07-22 14:20:00,16.99,17.0,16.99,16.99,167700.0,12.3753,12.3826,12.3753,12.3753,167700.0
2010-07-22 14:25:00,16.99,17.02,16.99,17.02,602700.0,12.3753,12.3972,12.3753,12.3972,602700.0
2010-07-22 14:30:00,17.02,17.03,17.0,17.0,406800.0,12.3972,12.4045,12.3826,12.3826,406800.0
2010-07-22 14:35:00,17.0,17.01,16.99,16.99,275400.0,12.3826,12.3899,12.3753,12.3753,275400.0
2010-07-22 14:40:00,16.99,16.99,16.98,16.99,143700.0,12.3753,12.3753,12.3681,12.3753,143700.0
2010-07-22 14:45:00,16.99,17.0,16.98,16.99,260100.0,12.3753,12.3826,12.3681,12.3753,260100.0
2010-07-22 14:50:00,17.0,17.0,16.99,17.0,161100.0,12.3826,12.3826,12.3753,12.3826,161100.0
2010-07-22 14:55:00,17.0,17.02,17.0,17.02,392100.0,12.3826,12.3972,12.3826,12.3972,392100.0
2010-07-22 15:00:00,17.02,17.02,16.99,16.99,402000.0,12.3972,12.3972,12.3753,12.3753,402000.0
2010-07-22 15:05:00,16.99,16.99,16.97,16.99,419100.0,12.3753,12.3753,12.3608,12.3753,419100.0
2010-07-22 15:10:00,16.98,16.99,16.98,16.98,272400.0,12.3681,12.3753,12.3681,12.3681,272400.0
2010-07-22 15:15:00,16.98,17.01,16.98,17.01,412500.0,12.3681,12.3899,12.3681,12.3899,412500.0
2010-07-22 15:20:00,17.01,17.01,16.99,16.99,521100.0,12.3899,12.3899,12.3753,12.3753,521100.0
2010-07-22 15:25:00,16.99,17.0,16.98,16.98,386400.0,12.3753,12.3826,12.3681,12.3681,386400.0
2010-07-22 15:30:00,16.98,16.99,16.96,16.96,478200.0,12.3681,12.3753,12.3535,12.3535,478200.0
2010-07-22 15:35:00,16.96,16.97,16.92,16.94,777000.0,12.3535,12.3608,12.3244,12.3389,777000.0
2010-07-22 15:40:00,16.94,16.94,16.91,16.93,704700.0,12.3389,12.3389,12.3171,12.3316,704700.0
2010-07-22 15:45:00,16.93,16.96,16.93,16.95,833400.0,12.3316,12.3535,12.3316,12.3462,833400.0
2010-07-22 15:50:00,16.95,16.96,16.93,16.93,832800.0,12.3462,12.3535,12.3316,12.3316,832800.0
2010-07-22 15:55:00,16.93,16.98,16.93,16.95,1539000.0,12.3316,12.3681,12.3316,12.3462,1539000.0
2010-07-23 09:30:00,16.97,17.07,16.97,17.03,901500.0,12.3608,12.4336,12.3608,12.4045,901500.0
2010-07-23 09:35:00,17.03,17.08,17.02,17.06,613200.0,12.4045,12.4409,12.3972,12.4263,613200.0
2010-07-23 09:40:00,17.06,17.1,17.06,17.1,1039500.0,12.4263,12.4555,12.4263,12.4555,1039500.0
2010-07-23 09:45:00,17.1,17.1,17.06,17.07,493500.0,12.4555,12.4555,12.4263,12.4336,493500.0
2010-07-23 09:50:00,17.07,17.08,17.02,17.08,526800.0,12.4336,12.4409,12.3972,12.4409,526800.0
2010-07-23 09:55:00,17.08,17.09,17.07,17.08,273300.0,12.4409,12.4482,12.4336,12.4409,273300.0
2010-07-23 10:00:00,17.08,17.11,17.07,17.09,557400.0,12.4409,12.4628,12.4336,12.4482,557400.0
2010-07-23 10:05:00,17.09,17.1,17.09,17.1,551700.0,12.4482,12.4555,12.4482,12.4555,551700.0
2010-07-23 10:10:00,17.1,17.11,17.08,17.1,409800.0,12.4555,12.4628,12.4409,12.4555,409800.0
2010-07-23 10:15:00,17.11,17.11,17.07,17.1,471300.0,12.4628,12.4628,12.4336,12.4555,471300.0
2010-07-23 10:20:00,17.1,17.11,17.08,17.1,603600.0,12.4555,12.4628,12.4409,12.4555,603600.0
2010-07-23 10:25:00,17.1,17.13,17.1,17.13,268500.0,12.4555,12.4773,12.4555,12.4773,268500.0
2010-07-23 10:30:00,17.13,17.17,17.13,17.16,730500.0,12.4773,12.5065,12.4773,12.4992,730500.0
2010-07-23 10:35:00,17.16,17.17,17.15,17.16,443700.0,12.4992,12.5065,12.4919,12.4992,443700.0
2010-07-23 10:40:00,17.16,17.17,17.16,17.17,279900.0,12.4992,12.5065,12.4992,12.5065,279900.0
2010-07-23 10:45:00,17.17,17.17,17.16,17.16,254400.0,12.5065,12.5065,12.4992,12.4992,254400.0
2010-07-23 10:50:00,17.16,17.16,17.13,17.13,297000.0,12.4992,12.4992,12.4773,12.4773,297000.0
2010-07-23 10:55:00,17.14,17.16,17.13,17.15,249900.0,12.4846,12.4992,12.4773,12.4919,249900.0
2010-07-23 11:00:00,17.15,17.17,17.15,17.16,316200.0,12.4919,12.5065,12.4919,12.4992,316200.0
2010-07-23 11:05:00,17.16,17.17,17.16,17.17,202800.0,12.4992,12.5065,12.4992,12.5065,202800.0
2010-07-23 11:10:00,17.17,17.18,17.16,17.18,323700.0,12.5065,12.5137,12.4992,12.5137,323700.0
2010-07-23 11:15:00,17.18,17.18,17.17,17.18,508500.0,12.5137,12.5137,12.5065,12.5137,508500.0
2010-07-23 11:20:00,17.18,17.19,17.17,17.17,294300.0,12.5137,12.521,12.5065,12.5065,294300.0
2010-07-23 11:25:00,17.17,17.19,17.17,17.19,273900.0,12.5065,12.521,12.5065,12.521,273900.0
2010-07-23 11:30:00,17.19,17.21,17.19,17.2,507600.0,12.521,12.5356,12.521,12.5283,507600.0
2010-07-23 11:35:00,17.2,17.21,17.2,17.21,112200.0,12.5283,12.5356,12.5283,12.5356,112200.0
2010-07-23 11:40:00,17.21,17.22,17.19,17.2,306000.0,12.5356,12.5429,12.521,12.5283,306000.0
2010-07-23 11:45:00,17.2,17.21,17.19,17.2,432300.0,12.5283,12.5356,12.521,12.5283,432300.0
2010-07-23 11:50:00,17.2,17.22,17.2,17.21,299400.0,12.5283,12.5429,12.5283,12.5356,299400.0
2010-07-23 11:55:00,17.21,17.22,17.2,17.21,481500.0,12.5356,12.5429,12.5283,12.5356,481500.0
2010-07-23 12:00:00,17.21,17.24,17.18,17.18,1101300.0,12.5356,12.5574,12.5137,12.5137,1101300.0
2010-07-23 12:05:00,17.18,17.2,17.17,17.18,544200.0,12.5137,12.5283,12.5065,12.5137,544200.0
2010-07-23 12:10:00,17.18,17.2,17.16,17.19,663600.0,12.5137,12.5283,12.4992,12.521,663600.0
2010-07-23 12:15:00,17.19,17.21,17.17,17.21,460800.0,12.521,12.5356,12.5065,12.5356,460800.0
2010-07-23 12:20:00,17.2,17.21,17.17,17.17,480000.0,12.5283,12.5356,12.5065,12.5065,480000.0
2010-07-23 12:25:00,17.17,17.2,17.17,17.19,218700.0,12.5065,12.5283,12.5065,12.521,218700.0
2010-07-23 12:30:00,17.19,17.2,17.16,17.17,268500.0,12.521,12.5283,12.4992,12.5065,268500.0
2010-07-23 12:35:00,17.17,17.17,17.15,17.16,223200.0,12.5065,12.5065,12.4919,12.4992,223200.0
2010-07-23 12:40:00,17.16,17.16,17.13,17.13,252900.0,12.4992,12.4992,12.4773,12.4773,252900.0
2010-07-23 12:45:00,17.13,17.15,17.12,17.14,364200.0,12.4773,12.4919,12.47,12.4846,364200.0
2010-07-23 12:50:00,17.14,17.15,17.13,17.15,244800.0,12.4846,12.4919,12.4773,12.4919,244800.0
2010-07-23 12:55:00,17.15,17.17,17.15,17.17,402300.0,12.4919,12.5065,12.4919,12.5065,402300.0
2010-07-23 13:00:00,17.17,17.17,17.15,17.16,341100.0,12.5065,12.5065,12.4919,12.4992,341100.0
2010-07-23 13:05:00,17.15,17.16,17.15,17.15,171000.0,12.4919,12.4992,12.4919,12.4919,171000.0
2010-07-23 13:10:00,17.15,17.17,17.15,17.16,182700.0,12.4919,12.5065,12.4919,12.4992,182700.0
2010-07-23 13:15:00,17.16,17.22,17.16,17.21,439500.0,12.4992,12.5429,12.4992,12.5356,439500.0
2010-07-23 13:20:00,17.21,17.23,17.21,17.22,288600.0,12.5356,12.5502,12.5356,12.5429,288600.0
2010-07-23 13:25:00,17.22,17.24,17.21,17.23,552900.0,12.5429,12.5574,12.5356,12.5502,552900.0
2010-07-23 13:30:00,17.23,17.25,17.22,17.24,461100.0,12.5502,12.5647,12.5429,12.5574,461100.0
2010-07-23 13:35:00,17.24,17.25,17.23,17.23,271800.0,12.5574,12.5647,12.5502,12.5502,271800.0
2010-07-23 13:40:00,17.23,17.24,17.23,17.23,266100.0,12.5502,12.5574,12.5502,12.5502,266100.0
2010-07-23 13:45:00,17.23,17.23,17.21,17.22,270300.0,12.5502,12.5502,12.5356,12.5429,270300.0
2010-07-23 13:50:00,17.22,17.25,17.22,17.23,234900.0,12.5429,12.5647,12.5429,12.5502,234900.0
2010-07-23 13:55:00,17.23,17.25,17.23,17.25,146400.0,12.5502,12.5647,12.5502,12.5647,146400.0
2010-07-23 14:00:00,17.25,17.27,17.24,17.26,405000.0,12.5647,12.5793,12.5574,12.572,405000.0
2010-07-23 14:05:00,17.26,17.27,17.25,17.26,372300.0,12.572,12.5793,12.5647,12.572,372300.0
2010-07-23 14:10:00,17.25,17.26,17.23,17.23,322800.0,12.5647,12.572,12.5502,12.5502,322800.0
2010-07-23 14:15:00,17.23,17.24,17.22,17.24,200100.0,12.5502,12.5574,12.5429,12.5574,200100.0
2010-07-23 14:20:00,17.24,17.24,17.21,17.23,515100.0,12.5574,12.5574,12.5356,12.5502,515100.0
2010-07-23 14:25:00,17.23,17.24,17.22,17.22,351900.0,12.5502,12.5574,12.5429,12.5429,351900.0
2010-07-23 14:30:00,17.23,17.23,17.21,17.23,923100.0,12.5502,12.5502,12.5356,12.5502,923100.0
2010-07-23 14:35:00,17.23,17.23,17.22,17.23,239700.0,12.5502,12.5502,12.5429,12.5502,239700.0
2010-07-23 14:40:00,17.23,17.24,17.23,17.24,215100.0,12.5502,12.5574,12.5502,12.5574,215100.0
2010-07-23 14:45:00,17.24,17.25,17.23,17.23,306900.0,12.5574,12.5647,12.5502,12.5502,306900.0
2010-07-23 14:50:00,17.23,17.26,17.23,17.26,328500.0,12.5502,12.572,12.5502,12.572,328500.0
2010-07-23 14:55:00,17.26,17.27,17.25,17.25,538200.0,12.572,12.5793,12.5647,12.5647,538200.0
2010-07-23 15:00:00,17.25,17.26,17.24,17.24,381900.0,12.5647,12.572,12.5574,12.5574,381900.0
2010-07-23 15:05:00,17.24,17.25,17.24,17.24,306300.0,12.5574,12.5647,12.5574,12.5574,306300.0
2010-07-23 15:10:00,17.24,17.24,17.24,17.24,277500.0,12.5574,12.5574,12.5574,12.5574,277500.0
2010-07-23 15:15:00,17.24,17.24,17.23,17.24,480900.0,12.5574,12.5574,12.5502,12.5574,480900.0
2010-07-23 15:20:00,17.24,17.25,17.23,17.24,293700.0,12.5574,12.5647,12.5502,12.5574,293700.0
2010-07-23 15:25:00,17.24,17.25,17.23,17.24,395700.0,12.5574,12.5647,12.5502,12.5574,395700.0
2010-07-23 15:30:00,17.24,17.24,17.22,17.23,698100.0,12.5574,12.5574,12.5429,12.5502,698100.0
2010-07-23 15:35:00,17.23,17.24,17.21,17.22,857400.0,12.5502,12.5574,12.5356,12.5429,857400.0
2010-07-23 15:40:00,17.22,17.22,17.19,17.19,1006500.0,12.5429,12.5429,12.521,12.521,1006500.0
2010-07-23 15:45:00,17.19,17.22,17.19,17.21,850200.0,12.521,12.5429,12.521,12.5356,850200.0
2010-07-23 15:50:00,17.21,17.22,17.21,17.21,810300.0,12.5356,12.5429,12.5356,12.5356,810300.0
2010-07-23 15:55:00,17.21,17.23,17.21,17.23,1588500.0,12.5356,12.5502,12.5356,12.5502,1588500.0
2010-07-26 09:30:00,17.22,17.22,17.17,17.19,799800.0,12.5429,12.5429,12.5065,12.521,799800.0
2010-07-26 09:35:00,17.19,17.2,17.08,17.08,797400.0,12.521,12.5283,12.4409,12.4409,797400.0
2010-07-26 09:40:00,17.08,17.13,17.07,17.1,576300.0,12.4409,12.4773,12.4336,12.4555,576300.0
2010-07-26 09:45:00,17.1,17.11,17.09,17.11,515100.0,12.4555,12.4628,12.4482,12.4628,515100.0
2010-07-26 09:50:00,17.11,17.12,17.09,17.09,335700.0,12.4628,12.47,12.4482,12.4482,335700.0
2010-07-26 09:55:00,17.09,17.1,17.08,17.09,577500.0,12.4482,12.4555,12.4409,12.4482,577500.0
2010-07-26 10:00:00,17.09,17.14,17.09,17.13,1076400.0,12.4482,12.4846,12.4482,12.4773,1076400.0
2010-07-26 10:05:00,17.13,17.14,17.09,17.11,719100.0,12.4773,12.4846,12.4482,12.4628,719100.0
2010-07-26 10:10:00,17.12,17.12,17.1,17.12,565500.0,12.47,12.47,12.4555,12.47,565500.0
2010-07-26 10:15:00,17.12,17.12,17.09,17.1,466200.0,12.47,12.47,12.4482,12.4555,466200.0
2010-07-26 10:20:00,17.09,17.11,17.09,17.1,296100.0,12.4482,12.4628,12.4482,12.4555,296100.0
2010-07-26 10:25:00,17.1,17.11,17.09,17.1,277200.0,12.4555,12.4628,12.4482,12.4555,277200.0
2010-07-26 10:30:00,17.1,17.1,17.06,17.06,528900.0,12.4555,12.4555,12.4263,12.4263,528900.0
2010-07-26 10:35:00,17.06,17.07,17.06,17.06,551100.0,12.4263,12.4336,12.4263,12.4263,551100.0
2010-07-26 10:40:00,17.06,17.06,17.02,17.02,721200.0,12.4263,12.4263,12.3972,12.3972,721200.0
2010-07-26 10:45:00,17.02,17.02,16.99,17.0,1014900.0,12.3972,12.3972,12.3753,12.3826,1014900.0
2010-07-26 10:50:00,17.0,17.0,16.98,17.0,665700.0,12.3826,12.3826,12.3681,12.3826,665700.0
2010-07-26 10:55:00,17.0,17.01,16.98,17.01,565200.0,12.3826,12.3899,12.3681,12.3899,565200.0
2010-07-26 11:00:00,17.01,17.02,17.0,17.0,491700.0,12.3899,12.3972,12.3826,12.3826,491700.0
2010-07-26 11:05:00,17.0,17.01,16.98,17.0,476700.0,12.3826,12.3899,12.3681,12.3826,476700.0
2010-07-26 11:10:00,17.0,17.01,16.99,17.0,494400.0,12.3826,12.3899,12.3753,12.3826,494400.0
2010-07-26 11:15:00,17.0,17.01,16.99,17.0,617700.0,12.3826,12.3899,12.3753,12.3826,617700.0
2010-07-26 11:20:00,17.0,17.0,16.99,17.0,393900.0,12.3826,12.3826,12.3753,12.3826,393900.0
2010-07-26 11:25:00,17.0,17.02,17.0,17.01,882000.0,12.3826,12.3972,12.3826,12.3899,882000.0
2010-07-26 11:30:00,17.01,17.01,16.99,16.99,569100.0,12.3899,12.3899,12.3753,12.3753,569100.0
2010-07-26 11:35:00,16.99,17.0,16.97,16.99,419100.0,12.3753,12.3826,12.3608,12.3753,419100.0
2010-07-26 11:40:00,16.99,17.01,16.98,17.01,305100.0,12.3753,12.3899,12.3681,12.3899,305100.0
2010-07-26 11:45:00,17.0,17.01,16.98,16.98,519600.0,12.3826,12.3899,12.3681,12.3681,519600.0
2010-07-26 11:50:00,16.98,17.0,16.98,17.0,365700.0,12.3681,12.3826,12.3681,12.3826,365700.0
2010-07-26 11:55:00,17.0,17.0,16.99,17.0,120000.0,12.3826,12.3826,12.3753,12.3826,120000.0
2010-07-26 12:00:00,17.0,17.02,17.0,17.02,272700.0,12.3826,12.3972,12.3826,12.3972,272700.0
2010-07-26 12:05:00,17.01,17.04,17.01,17.03,351300.0,12.3899,12.4118,12.3899,12.4045,351300.0
2010-07-26 12:10:00,17.03,17.04,17.01,17.02,369600.0,12.4045,12.4118,12.3899,12.3972,369600.0
2010-07-26 12:15:00,17.02,17.05,17.01,17.04,221700.0,12.3972,12.4191,12.3899,12.4118,221700.0
2010-07-26 12:20:00,17.04,17.04,17.03,17.04,292800.0,12.4118,12.4118,12.4045,12.4118,292800.0
2010-07-26 12:25:00,17.04,17.05,17.03,17.04,354300.0,12.4118,12.4191,12.4045,12.4118,354300.0
2010-07-26 12:30:00,17.04,17.04,17.03,17.04,358800.0,12.4118,12.4118,12.4045,12.4118,358800.0
2010-07-26 12:35:00,17.04,17.05,17.04,17.05,177900.0,12.4118,12.4191,12.4118,12.4191,177900.0
2010-07-26 12:40:00,17.05,17.05,17.04,17.04,265200.0,12.4191,12.4191,12.4118,12.4118,265200.0
2010-07-26 12:45:00,17.04,17.05,17.03,17.05,178500.0,12.4118,12.4191,12.4045,12.4191,178500.0
2010-07-26 12:50:00,17.05,17.05,17.05,17.05,248700.0,12.4191,12.4191,12.4191,12.4191,248700.0
2010-07-26 12:55:00,17.05,17.05,17.04,17.05,207900.0,12.4191,12.4191,12.4118,12.4191,207900.0
2010-07-26 13:00:00,17.05,17.05,17.04,17.04,285600.0,12.4191,12.4191,12.4118,12.4118,285600.0
2010-07-26 13:05:00,17.04,17.05,17.03,17.05,187200.0,12.4118,12.4191,12.4045,12.4191,187200.0
2010-07-26 13:10:00,17.05,17.05,17.04,17.05,201600.0,12.4191,12.4191,12.4118,12.4191,201600.0
2010-07-26 13:15:00,17.05,17.05,17.04,17.05,239700.0,12.4191,12.4191,12.4118,12.4191,239700.0
2010-07-26 13:20:00,17.05,17.05,17.05,17.05,70200.0,12.4191,12.4191,12.4191,12.4191,70200.0
2010-07-26 13:25:00,17.05,17.05,17.04,17.05,299400.0,12.4191,12.4191,12.4118,12.4191,299400.0
2010-07-26 13:30:00,17.05,17.05,17.05,17.05,234900.0,12.4191,12.4191,12.4191,12.4191,234900.0
2010-07-26 13:35:00,17.05,17.05,17.05,17.05,153300.0,12.4191,12.4191,12.4191,12.4191,153300.0
2010-07-26 13:40:00,17.05,17.07,17.05,17.05,495600.0,12.4191,12.4336,12.4191,12.4191,495600.0
2010-07-26 13:45:00,17.06,17.08,17.04,17.08,397500.0,12.4263,12.4409,12.4118,12.4409,397500.0
2010-07-26 13:50:00,17.07,17.08,17.06,17.08,523500.0,12.4336,12.4409,12.4263,12.4409,523500.0
2010-07-26 13:55:00,17.08,17.08,17.07,17.07,387300.0,12.4409,12.4409,12.4336,12.4336,387300.0
2010-07-26 14:00:00,17.07,17.07,17.06,17.07,372900.0,12.4336,12.4336,12.4263,12.4336,372900.0
2010-07-26 14:05:00,17.07,17.07,17.07,17.07,240900.0,12.4336,12.4336,12.4336,12.4336,240900.0
2010-07-26 14:10:00,17.07,17.07,17.06,17.07,464400.0,12.4336,12.4336,12.4263,12.4336,464400.0
2010-07-26 14:15:00,17.06,17.08,17.06,17.08,623400.0,12.4263,12.4409,12.4263,12.4409,623400.0
2010-07-26 14:20:00,17.07,17.08,17.06,17.07,290400.0,12.4336,12.4409,12.4263,12.4336,290400.0
2010-07-26 14:25:00,17.07,17.07,17.04,17.04,278100.0,12.4336,12.4336,12.4118,12.4118,278100.0
2010-07-26 14:30:00,17.04,17.05,17.03,17.03,337200.0,12.4118,12.4191,12.4045,12.4045,337200.0
2010-07-26 14:35:00,17.03,17.04,17.03,17.03,261000.0,12.4045,12.4118,12.4045,12.4045,261000.0
2010-07-26 14:40:00,17.03,17.05,17.03,17.04,266400.0,12.4045,12.4191,12.4045,12.4118,266400.0
2010-07-26 14:45:00,17.04,17.05,17.03,17.03,333600.0,12.4118,12.4191,12.4045,12.4045,333600.0
2010-07-26 14:50:00,17.03,17.04,17.02,17.02,365700.0,12.4045,12.4118,12.3972,12.3972,365700.0
2010-07-26 14:55:00,17.02,17.04,17.0,17.01,480900.0,12.3972,12.4118,12.3826,12.3899,480900.0
2010-07-26 15:00:00,17.01,17.03,17.0,17.01,931200.0,12.3899,12.4045,12.3826,12.3899,931200.0
2010-07-26 15:05:00,17.01,17.01,17.0,17.0,428400.0,12.3899,12.3899,12.3826,12.3826,428400.0
2010-07-26 15:10:00,17.0,17.01,17.0,17.0,613500.0,12.3826,12.3899,12.3826,12.3826,613500.0
2010-07-26 15:15:00,17.01,17.01,16.99,17.0,574200.0,12.3899,12.3899,12.3753,12.3826,574200.0
2010-07-26 15:20:00,17.0,17.0,16.99,17.0,829800.0,12.3826,12.3826,12.3753,12.3826,829800.0
2010-07-26 15:25:00,17.0,17.01,16.99,17.0,861900.0,12.3826,12.3899,12.3753,12.3826,861900.0
2010-07-26 15:30:00,17.0,17.01,16.99,17.0,986700.0,12.3826,12.3899,12.3753,12.3826,986700.0
2010-07-26 15:35:00,17.0,17.02,17.0,17.01,813600.0,12.3826,12.3972,12.3826,12.3899,813600.0
2010-07-26 15:40:00,17.02,17.03,17.01,17.03,989400.0,12.3972,12.4045,12.3899,12.4045,989400.0
2010-07-26 15:45:00,17.03,17.03,17.02,17.03,1088400.0,12.4045,12.4045,12.3972,12.4045,1088400.0
2010-07-26 15:50:00,17.02,17.05,17.02,17.04,1458300.0,12.3972,12.4191,12.3972,12.4118,1458300.0
2010-07-26 15:55:00,17.04,17.04,17.02,17.04,2546100.0,12.4118,12.4118,12.3972,12.4118,2546100.0
2010-07-27 09:30:00,16.93,17.0,16.89,16.96,1594800.0,12.3316,12.3826,12.3025,12.3535,1594800.0
2010-07-27 09:35:00,16.96,16.99,16.92,16.95,1417500.0,12.3535,12.3753,12.3244,12.3462,1417500.0
2010-07-27 09:40:00,16.95,16.97,16.93,16.95,691500.0,12.3462,12.3608,12.3316,12.3462,691500.0
2010-07-27 09:45:00,16.95,16.96,16.9,16.91,1154100.0,12.3462,12.3535,12.3098,12.3171,1154100.0
2010-07-27 09:50:00,16.91,16.96,16.91,16.92,1013400.0,12.3171,12.3535,12.3171,12.3244,1013400.0
2010-07-27 09:55:00,16.92,16.95,16.89,16.9,620700.0,12.3244,12.3462,12.3025,12.3098,620700.0
2010-07-27 10:00:00,16.89,16.97,16.89,16.93,1545000.0,12.3025,12.3608,12.3025,12.3316,1545000.0
2010-07-27 10:05:00,16.93,16.96,16.92,16.96,676200.0,12.3316,12.3535,12.3244,12.3535,676200.0
2010-07-27 10:10:00,16.96,16.98,16.95,16.98,718200.0,12.3535,12.3681,12.3462,12.3681,718200.0
2010-07-27 10:15:00,16.98,17.02,16.98,17.02,505800.0,12.3681,12.3972,12.3681,12.3972,505800.0
2010-07-27 10:20:00,17.02,17.03,17.0,17.02,327300.0,12.3972,12.4045,12.3826,12.3972,327300.0
2010-07-27 10:25:00,17.02,17.05,17.01,17.05,336900.0,12.3972,12.4191,12.3899,12.4191,336900.0
2010-07-27 10:30:00,17.05,17.06,17.03,17.06,541800.0,12.4191,12.4263,12.4045,12.4263,541800.0
2010-07-27 10:35:00,17.06,17.06,17.03,17.03,543900.0,12.4263,12.4263,12.4045,12.4045,543900.0
2010-07-27 10:40:00,17.03,17.06,17.03,17.05,269700.0,12.4045,12.4263,12.4045,12.4191,269700.0
2010-07-27 10:45:00,17.06,17.07,17.05,17.06,341700.0,12.4263,12.4336,12.4191,12.4263,341700.0
2010-07-27 10:50:00,17.06,17.06,17.05,17.06,304200.0,12.4263,12.4263,12.4191,12.4263,304200.0
2010-07-27 10:55:00,17.06,17.07,17.03,17.03,452700.0,12.4263,12.4336,12.4045,12.4045,452700.0
2010-07-27 11:00:00,17.04,17.05,17.02,17.02,589500.0,12.4118,12.4191,12.3972,12.3972,589500.0
2010-07-27 11:05:00,17.02,17.03,17.0,17.02,639600.0,12.3972,12.4045,12.3826,12.3972,639600.0
2010-07-27 11:10:00,17.02,17.03,17.0,17.02,433200.0,12.3972,12.4045,12.3826,12.3972,433200.0
2010-07-27 11:15:00,17.02,17.02,16.97,16.97,551100.0,12.3972,12.3972,12.3608,12.3608,551100.0
2010-07-27 11:20:00,16.97,17.01,16.96,17.0,471000.0,12.3608,12.3899,12.3535,12.3826,471000.0
2010-07-27 11:25:00,17.0,17.02,17.0,17.02,255900.0,12.3826,12.3972,12.3826,12.3972,255900.0
2010-07-27 11:30:00,17.02,17.02,17.01,17.01,216600.0,12.3972,12.3972,12.3899,12.3899,216600.0
2010-07-27 11:35:00,17.01,17.04,17.01,17.04,642000.0,12.3899,12.4118,12.3899,12.4118,642000.0
2010-07-27 11:40:00,17.04,17.05,17.03,17.05,200400.0,12.4118,12.4191,12.4045,12.4191,200400.0
2010-07-27 11:45:00,17.05,17.05,17.02,17.03,561600.0,12.4191,12.4191,12.3972,12.4045,561600.0
2010-07-27 11:50:00,17.03,17.04,17.03,17.03,234000.0,12.4045,12.4118,12.4045,12.4045,234000.0
2010-07-27 11:55:00,17.03,17.03,17.02,17.03,256500.0,12.4045,12.4045,12.3972,12.4045,256500.0
2010-07-27 12:00:00,17.03,17.04,17.03,17.04,159300.0,12.4045,12.4118,12.4045,12.4118,159300.0
2010-07-27 12:05:00,17.04,17.06,17.04,17.06,169800.0,12.4118,12.4263,12.4118,12.4263,169800.0
2010-07-27 12:10:00,17.06,17.07,17.06,17.07,324300.0,12.4263,12.4336,12.4263,12.4336,324300.0
2010-07-27 12:15:00,17.06,17.08,17.06,17.07,417900.0,12.4263,12.4409,12.4263,12.4336,417900.0
2010-07-27 12:20:00,17.06,17.09,17.06,17.08,209400.0,12.4263,12.4482,12.4263,12.4409,209400.0
2010-07-27 12:25:00,17.08,17.1,17.07,17.09,430200.0,12.4409,12.4555,12.4336,12.4482,430200.0
2010-07-27 12:30:00,17.09,17.09,17.06,17.06,306900.0,12.4482,12.4482,12.4263,12.4263,306900.0
2010-07-27 12:35:00,17.06,17.07,17.06,17.06,177000.0,12.4263,12.4336,12.4263,12.4263,177000.0
2010-07-27 12:40:00,17.06,17.06,17.06,17.06,203100.0,12.4263,12.4263,12.4263,12.4263,203100.0
2010-07-27 12:45:00,17.06,17.06,17.04,17.04,229200.0,12.4263,12.4263,12.4118,12.4118,229200.0
2010-07-27 12:50:00,17.04,17.04,17.02,17.03,346800.0,12.4118,12.4118,12.3972,12.4045,346800.0
2010-07-27 12:55:00,17.03,17.05,17.03,17.03,251100.0,12.4045,12.4191,12.4045,12.4045,251100.0
2010-07-27 13:00:00,17.03,17.06,17.03,17.05,178500.0,12.4045,12.4263,12.4045,12.4191,178500.0
2010-07-27 13:05:00,17.05,17.07,17.05,17.06,233700.0,12.4191,12.4336,12.4191,12.4263,233700.0
2010-07-27 13:10:00,17.06,17.07,17.05,17.05,163800.0,12.4263,12.4336,12.4191,12.4191,163800.0
2010-07-27 13:15:00,17.05,17.05,17.04,17.05,305700.0,12.4191,12.4191,12.4118,12.4191,305700.0
2010-07-27 13:20:00,17.05,17.05,17.03,17.05,245100.0,12.4191,12.4191,12.4045,12.4191,245100.0
2010-07-27 13:25:00,17.05,17.05,17.03,17.03,270000.0,12.4191,12.4191,12.4045,12.4045,270000.0
2010-07-27 13:30:00,17.03,17.03,17.02,17.02,261600.0,12.4045,12.4045,12.3972,12.3972,261600.0
2010-07-27 13:35:00,17.02,17.02,17.01,17.01,208800.0,12.3972,12.3972,12.3899,12.3899,208800.0
2010-07-27 13:40:00,17.01,17.02,16.99,17.01,380400.0,12.3899,12.3972,12.3753,12.3899,380400.0
2010-07-27 13:45:00,17.01,17.04,17.0,17.04,435300.0,12.3899,12.4118,12.3826,12.4118,435300.0
2010-07-27 13:50:00,17.04,17.04,17.04,17.04,183000.0,12.4118,12.4118,12.4118,12.4118,183000.0
2010-07-27 13:55:00,17.04,17.05,17.03,17.03,208800.0,12.4118,12.4191,12.4045,12.4045,208800.0
2010-07-27 14:00:00,17.04,17.05,17.03,17.03,229500.0,12.4118,12.4191,12.4045,12.4045,229500.0
2010-07-27 14:05:00,17.04,17.05,17.03,17.04,320700.0,12.4118,12.4191,12.4045,12.4118,320700.0
2010-07-27 14:10:00,17.04,17.04,17.03,17.03,285900.0,12.4118,12.4118,12.4045,12.4045,285900.0
2010-07-27 14:15:00,17.03,17.04,17.03,17.03,498300.0,12.4045,12.4118,12.4045,12.4045,498300.0
2010-07-27 14:20:00,17.03,17.03,17.03,17.03,332100.0,12.4045,12.4045,12.4045,12.4045,332100.0
2010-07-27 14:25:00,17.03,17.03,17.02,17.02,533100.0,12.4045,12.4045,12.3972,12.3972,533100.0
2010-07-27 14:30:00,17.02,17.03,17.02,17.03,244500.0,12.3972,12.4045,12.3972,12.4045,244500.0
2010-07-27 14:35:00,17.03,17.03,17.01,17.02,240300.0,12.4045,12.4045,12.3899,12.3972,240300.0
2010-07-27 14:40:00,17.02,17.03,17.01,17.01,322800.0,12.3972,12.4045,12.3899,12.3899,322800.0
2010-07-27 14:45:00,17.01,17.03,17.01,17.03,270300.0,12.3899,12.4045,12.3899,12.4045,270300.0
2010-07-27 14:50:00,17.03,17.03,16.99,16.99,325500.0,12.4045,12.4045,12.3753,12.3753,325500.0
2010-07-27 14:55:00,16.99,17.0,16.99,17.0,341700.0,12.3753,12.3826,12.3753,12.3826,341700.0
2010-07-27 15:00:00,17.0,17.0,17.0,17.0,260100.0,12.3826,12.3826,12.3826,12.3826,260100.0
2010-07-27 15:05:00,17.0,17.0,17.0,17.0,448200.0,12.3826,12.3826,12.3826,12.3826,448200.0
2010-07-27 15:10:00,17.0,17.0,17.0,17.0,242400.0,12.3826,12.3826,12.3826,12.3826,242400.0
2010-07-27 15:15:00,17.0,17.01,17.0,17.01,481500.0,12.3826,12.3899,12.3826,12.3899,481500.0
2010-07-27 15:20:00,17.01,17.02,17.01,17.02,353100.0,12.3899,12.3972,12.3899,12.3972,353100.0
2010-07-27 15:25:00,17.02,17.03,17.02,17.03,337800.0,12.3972,12.4045,12.3972,12.4045,337800.0
2010-07-27 15:30:00,17.03,17.03,17.0,17.01,300900.0,12.4045,12.4045,12.3826,12.3899,300900.0
2010-07-27 15:35:00,17.01,17.01,16.99,16.99,421800.0,12.3899,12.3899,12.3753,12.3753,421800.0
2010-07-27 15:40:00,16.99,17.01,16.99,16.99,719400.0,12.3753,12.3899,12.3753,12.3753,719400.0
2010-07-27 15:45:00,16.99,17.0,16.98,16.99,557700.0,12.3753,12.3826,12.3681,12.3753,557700.0
2010-07-27 15:50:00,16.99,16.99,16.98,16.98,1054200.0,12.3753,12.3753,12.3681,12.3681,1054200.0
2010-07-27 15:55:00,16.99,17.0,16.98,16.99,1126800.0,12.3753,12.3826,12.3681,12.3753,1126800.0
2010-07-28 09:30:00,16.93,17.06,16.93,17.05,615000.0,12.3316,12.4263,12.3316,12.4191,615000.0
2010-07-28 09:35:00,17.05,17.11,17.05,17.09,789900.0,12.4191,12.4628,12.4191,12.4482,789900.0
2010-07-28 09:40:00,17.09,17.09,17.05,17.05,636600.0,12.4482,12.4482,12.4191,12.4191,636600.0
2010-07-28 09:45:00,17.05,17.06,17.02,17.03,546300.0,12.4191,12.4263,12.3972,12.4045,546300.0
2010-07-28 09:50:00,17.03,17.04,17.0,17.0,604500.0,12.4045,12.4118,12.3826,12.3826,604500.0
2010-07-28 09:55:00,17.0,17.07,17.0,17.07,493800.0,12.3826,12.4336,12.3826,12.4336,493800.0
2010-07-28 10:00:00,17.07,17.08,17.05,17.07,471600.0,12.4336,12.4409,12.4191,12.4336,471600.0
2010-07-28 10:05:00,17.07,17.08,17.04,17.04,529200.0,12.4336,12.4409,12.4118,12.4118,529200.0
2010-07-28 10:10:00,17.04,17.04,17.02,17.02,410700.0,12.4118,12.4118,12.3972,12.3972,410700.0
2010-07-28 10:15:00,17.02,17.06,17.02,17.05,352200.0,12.3972,12.4263,12.3972,12.4191,352200.0
2010-07-28 10:20:00,17.06,17.06,17.03,17.05,352500.0,12.4263,12.4263,12.4045,12.4191,352500.0
2010-07-28 10:25:00,17.05,17.07,17.04,17.06,483300.0,12.4191,12.4336,12.4118,12.4263,483300.0
2010-07-28 10:30:00,17.06,17.07,17.03,17.03,630900.0,12.4263,12.4336,12.4045,12.4045,630900.0
2010-07-28 10:35:00,17.04,17.04,17.02,17.02,375900.0,12.4118,12.4118,12.3972,12.3972,375900.0
2010-07-28 10:40:00,17.03,17.08,17.02,17.08,579600.0,12.4045,12.4409,12.3972,12.4409,579600.0
2010-07-28 10:45:00,17.08,17.09,17.07,17.08,351600.0,12.4409,12.4482,12.4336,12.4409,351600.0
2010-07-28 10:50:00,17.08,17.08,17.07,17.08,117000.0,12.4409,12.4409,12.4336,12.4409,117000.0
2010-07-28 10:55:00,17.07,17.08,17.06,17.07,131400.0,12.4336,12.4409,12.4263,12.4336,131400.0
2010-07-28 11:00:00,17.07,17.08,17.07,17.07,118200.0,12.4336,12.4409,12.4336,12.4336,118200.0
2010-07-28 11:05:00,17.07,17.07,17.05,17.05,258300.0,12.4336,12.4336,12.4191,12.4191,258300.0
2010-07-28 11:10:00,17.05,17.07,17.05,17.07,197100.0,12.4191,12.4336,12.4191,12.4336,197100.0
2010-07-28 11:15:00,17.07,17.08,17.07,17.07,132300.0,12.4336,12.4409,12.4336,12.4336,132300.0
2010-07-28 11:20:00,17.07,17.08,17.06,17.07,309000.0,12.4336,12.4409,12.4263,12.4336,309000.0
2010-07-28 11:25:00,17.07,17.08,17.06,17.06,306600.0,12.4336,12.4409,12.4263,12.4263,306600.0
2010-07-28 11:30:00,17.06,17.07,17.05,17.07,419400.0,12.4263,12.4336,12.4191,12.4336,419400.0
2010-07-28 11:35:00,17.07,17.07,17.06,17.06,86400.0,12.4336,12.4336,12.4263,12.4263,86400.0
2010-07-28 11:40:00,17.06,17.06,17.05,17.05,133500.0,12.4263,12.4263,12.4191,12.4191,133500.0
2010-07-28 11:45:00,17.05,17.07,17.05,17.06,300900.0,12.4191,12.4336,12.4191,12.4263,300900.0
2010-07-28 11:50:00,17.06,17.07,17.06,17.06,249600.0,12.4263,12.4336,12.4263,12.4263,249600.0
2010-07-28 11:55:00,17.06,17.07,17.06,17.07,234600.0,12.4263,12.4336,12.4263,12.4336,234600.0
2010-07-28 12:00:00,17.06,17.07,17.06,17.06,147900.0,12.4263,12.4336,12.4263,12.4263,147900.0
2010-07-28 12:05:00,17.06,17.07,17.06,17.07,99600.0,12.4263,12.4336,12.4263,12.4336,99600.0
2010-07-28 12:10:00,17.07,17.07,17.07,17.07,176100.0,12.4336,12.4336,12.4336,12.4336,176100.0
2010-07-28 12:15:00,17.07,17.07,17.07,17.07,87600.0,12.4336,12.4336,12.4336,12.4336,87600.0
2010-07-28 12:20:00,17.07,17.07,17.07,17.07,33900.0,12.4336,12.4336,12.4336,12.4336,33900.0
2010-07-28 12:25:00,17.07,17.08,17.07,17.07,137400.0,12.4336,12.4409,12.4336,12.4336,137400.0
2010-07-28 12:30:00,17.07,17.09,17.07,17.09,204900.0,12.4336,12.4482,12.4336,12.4482,204900.0
2010-07-28 12:35:00,17.09,17.1,17.08,17.1,147600.0,12.4482,12.4555,12.4409,12.4555,147600.0
2010-07-28 12:40:00,17.1,17.1,17.1,17.1,146100.0,12.4555,12.4555,12.4555,12.4555,146100.0
2010-07-28 12:45:00,17.1,17.11,17.1,17.1,207000.0,12.4555,12.4628,12.4555,12.4555,207000.0
2010-07-28 12:50:00,17.1,17.11,17.1,17.1,395100.0,12.4555,12.4628,12.4555,12.4555,395100.0
2010-07-28 12:55:00,17.11,17.11,17.1,17.11,160800.0,12.4628,12.4628,12.4555,12.4628,160800.0
2010-07-28 13:00:00,17.1,17.12,17.1,17.11,203700.0,12.4555,12.47,12.4555,12.4628,203700.0
2010-07-28 13:05:00,17.11,17.11,17.1,17.11,140700.0,12.4628,12.4628,12.4555,12.4628,140700.0
2010-07-28 13:10:00,17.11,17.12,17.11,17.12,96900.0,12.4628,12.47,12.4628,12.47,96900.0
2010-07-28 13:15:00,17.12,17.12,17.1,17.11,181200.0,12.47,12.47,12.4555,12.4628,181200.0
2010-07-28 13:20:00,17.11,17.11,17.1,17.11,184500.0,12.4628,12.4628,12.4555,12.4628,184500.0
2010-07-28 13:25:00,17.11,17.11,17.1,17.11,178200.0,12.4628,12.4628,12.4555,12.4628,178200.0
2010-07-28 13:30:00,17.11,17.11,17.1,17.1,159900.0,12.4628,12.4628,12.4555,12.4555,159900.0
2010-07-28 13:35:00,17.1,17.1,17.1,17.1,80100.0,12.4555,12.4555,12.4555,12.4555,80100.0
2010-07-28 13:40:00,17.1,17.11,17.1,17.11,237300.0,12.4555,12.4628,12.4555,12.4628,237300.0
2010-07-28 13:45:00,17.11,17.12,17.1,17.11,194400.0,12.4628,12.47,12.4555,12.4628,194400.0
2010-07-28 13:50:00,17.11,17.13,17.11,17.12,237300.0,12.4628,12.4773,12.4628,12.47,237300.0
2010-07-28 13:55:00,17.12,17.13,17.12,17.12,141000.0,12.47,12.4773,12.47,12.47,141000.0
2010-07-28 14:00:00,17.12,17.13,17.1,17.11,216600.0,12.47,12.4773,12.4555,12.4628,216600.0
2010-07-28 14:05:00,17.12,17.13,17.11,17.13,180000.0,12.47,12.4773,12.4628,12.4773,180000.0
2010-07-28 14:10:00,17.12,17.13,17.12,17.12,210300.0,12.47,12.4773,12.47,12.47,210300.0
2010-07-28 14:15:00,17.12,17.12,17.1,17.1,378600.0,12.47,12.47,12.4555,12.4555,378600.0
2010-07-28 14:20:00,17.1,17.1,17.09,17.1,516300.0,12.4555,12.4555,12.4482,12.4555,516300.0
2010-07-28 14:25:00,17.1,17.13,17.09,17.12,495000.0,12.4555,12.4773,12.4482,12.47,495000.0
2010-07-28 14:30:00,17.12,17.13,17.12,17.12,315300.0,12.47,12.4773,12.47,12.47,315300.0
2010-07-28 14:35:00,17.12,17.12,17.12,17.12,261900.0,12.47,12.47,12.47,12.47,261900.0
2010-07-28 14:40:00,17.12,17.12,17.11,17.12,311100.0,12.47,12.47,12.4628,12.47,311100.0
2010-07-28 14:45:00,17.12,17.12,17.1,17.1,315600.0,12.47,12.47,12.4555,12.4555,315600.0
2010-07-28 14:50:00,17.1,17.11,17.1,17.1,365700.0,12.4555,12.4628,12.4555,12.4555,365700.0
2010-07-28 14:55:00,17.1,17.1,17.08,17.09,303600.0,12.4555,12.4555,12.4409,12.4482,303600.0
2010-07-28 15:00:00,17.09,17.1,17.08,17.08,390900.0,12.4482,12.4555,12.4409,12.4409,390900.0
2010-07-28 15:05:00,17.08,17.09,17.07,17.07,222900.0,12.4409,12.4482,12.4336,12.4336,222900.0
2010-07-28 15:10:00,17.07,17.07,17.05,17.06,750300.0,12.4336,12.4336,12.4191,12.4263,750300.0
2010-07-28 15:15:00,17.06,17.06,17.04,17.05,464100.0,12.4263,12.4263,12.4118,12.4191,464100.0
2010-07-28 15:20:00,17.05,17.05,17.03,17.05,374100.0,12.4191,12.4191,12.4045,12.4191,374100.0
2010-07-28 15:25:00,17.04,17.07,17.04,17.07,595500.0,12.4118,12.4336,12.4118,12.4336,595500.0
2010-07-28 15:30:00,17.06,17.08,17.05,17.06,678300.0,12.4263,12.4409,12.4191,12.4263,678300.0
2010-07-28 15:35:00,17.06,17.06,17.05,17.05,216600.0,12.4263,12.4263,12.4191,12.4191,216600.0
2010-07-28 15:40:00,17.05,17.08,17.05,17.08,532800.0,12.4191,12.4409,12.4191,12.4409,532800.0
2010-07-28 15:45:00,17.07,17.08,17.06,17.08,543900.0,12.4336,12.4409,12.4263,12.4409,543900.0
2010-07-28 15:50:00,17.08,17.08,17.04,17.04,759000.0,12.4409,12.4409,12.4118,12.4118,759000.0
2010-07-28 15:55:00,17.04,17.06,17.04,17.05,1027200.0,12.4118,12.4263,12.4118,12.4191,1027200.0
2010-07-29 09:30:00,17.08,17.24,17.08,17.22,639300.0,12.4409,12.5574,12.4409,12.5429,639300.0
2010-07-29 09:35:00,17.22,17.26,17.21,17.23,454200.0,12.5429,12.572,12.5356,12.5502,454200.0
2010-07-29 09:40:00,17.23,17.24,17.2,17.2,326700.0,12.5502,12.5574,12.5283,12.5283,326700.0
2010-07-29 09:45:00,17.2,17.21,17.16,17.17,542100.0,12.5283,12.5356,12.4992,12.5065,542100.0
2010-07-29 09:50:00,17.16,17.17,17.14,17.15,461400.0,12.4992,12.5065,12.4846,12.4919,461400.0
2010-07-29 09:55:00,17.15,17.17,17.14,17.16,278400.0,12.4919,12.5065,12.4846,12.4992,278400.0
2010-07-29 10:00:00,17.16,17.17,17.14,17.16,312600.0,12.4992,12.5065,12.4846,12.4992,312600.0
2010-07-29 10:05:00,17.15,17.16,17.14,17.14,623100.0,12.4919,12.4992,12.4846,12.4846,623100.0
2010-07-29 10:10:00,17.14,17.16,17.13,17.13,339900.0,12.4846,12.4992,12.4773,12.4773,339900.0
2010-07-29 10:15:00,17.13,17.14,17.13,17.14,389100.0,12.4773,12.4846,12.4773,12.4846,389100.0
2010-07-29 10:20:00,17.14,17.15,17.1,17.1,517800.0,12.4846,12.4919,12.4555,12.4555,517800.0
2010-07-29 10:25:00,17.11,17.11,17.08,17.1,399900.0,12.4628,12.4628,12.4409,12.4555,399900.0
2010-07-29 10:30:00,17.1,17.12,17.09,17.12,303000.0,12.4555,12.47,12.4482,12.47,303000.0
2010-07-29 10:35:00,17.12,17.13,17.12,17.13,429900.0,12.47,12.4773,12.47,12.4773,429900.0
2010-07-29 10:40:00,17.13,17.13,17.09,17.1,428700.0,12.4773,12.4773,12.4482,12.4555,428700.0
2010-07-29 10:45:00,17.1,17.12,17.1,17.12,249600.0,12.4555,12.47,12.4555,12.47,249600.0
2010-07-29 10:50:00,17.12,17.12,17.11,17.11,190800.0,12.47,12.47,12.4628,12.4628,190800.0
2010-07-29 10:55:00,17.11,17.12,17.1,17.1,267900.0,12.4628,12.47,12.4555,12.4555,267900.0
2010-07-29 11:00:00,17.1,17.1,17.09,17.09,404100.0,12.4555,12.4555,12.4482,12.4482,404100.0
2010-07-29 11:05:00,17.09,17.09,17.07,17.08,207300.0,12.4482,12.4482,12.4336,12.4409,207300.0
2010-07-29 11:10:00,17.08,17.08,17.05,17.05,291900.0,12.4409,12.4409,12.4191,12.4191,291900.0
2010-07-29 11:15:00,17.05,17.06,17.02,17.02,472500.0,12.4191,12.4263,12.3972,12.3972,472500.0
2010-07-29 11:20:00,17.02,17.02,17.0,17.01,212400.0,12.3972,12.3972,12.3826,12.3899,212400.0
2010-07-29 11:25:00,17.01,17.02,16.99,17.0,404400.0,12.3899,12.3972,12.3753,12.3826,404400.0
2010-07-29 11:30:00,17.0,17.0,16.96,16.99,464700.0,12.3826,12.3826,12.3535,12.3753,464700.0
2010-07-29 11:35:00,16.99,17.0,16.98,17.0,234300.0,12.3753,12.3826,12.3681,12.3826,234300.0
2010-07-29 11:40:00,17.0,17.01,16.99,16.99,157500.0,12.3826,12.3899,12.3753,12.3753,157500.0
2010-07-29 11:45:00,16.99,17.0,16.99,17.0,163200.0,12.3753,12.3826,12.3753,12.3826,163200.0
2010-07-29 11:50:00,17.0,17.01,16.98,16.98,236700.0,12.3826,12.3899,12.3681,12.3681,236700.0
2010-07-29 11:55:00,16.98,16.99,16.97,16.98,212400.0,12.3681,12.3753,12.3608,12.3681,212400.0
2010-07-29 12:00:00,16.98,16.98,16.93,16.94,346200.0,12.3681,12.3681,12.3316,12.3389,346200.0
2010-07-29 12:05:00,16.94,16.96,16.93,16.95,287400.0,12.3389,12.3535,12.3316,12.3462,287400.0
2010-07-29 12:10:00,16.95,16.96,16.94,16.94,513000.0,12.3462,12.3535,12.3389,12.3389,513000.0
2010-07-29 12:15:00,16.94,16.97,16.93,16.96,324300.0,12.3389,12.3608,12.3316,12.3535,324300.0
2010-07-29 12:20:00,16.96,16.98,16.95,16.97,371400.0,12.3535,12.3681,12.3462,12.3608,371400.0
2010-07-29 12:25:00,16.97,16.97,16.95,16.97,176700.0,12.3608,12.3608,12.3462,12.3608,176700.0
2010-07-29 12:30:00,16.97,16.97,16.95,16.96,231000.0,12.3608,12.3608,12.3462,12.3535,231000.0
2010-07-29 12:35:00,16.96,16.97,16.95,16.95,228300.0,12.3535,12.3608,12.3462,12.3462,228300.0
2010-07-29 12:40:00,16.96,16.96,16.94,16.95,116400.0,12.3535,12.3535,12.3389,12.3462,116400.0
2010-07-29 12:45:00,16.95,16.95,16.94,16.94,130500.0,12.3462,12.3462,12.3389,12.3389,130500.0
2010-07-29 12:50:00,16.94,16.96,16.94,16.96,210600.0,12.3389,12.3535,12.3389,12.3535,210600.0
2010-07-29 12:55:00,16.96,16.97,16.95,16.97,183900.0,12.3535,12.3608,12.3462,12.3608,183900.0
2010-07-29 13:00:00,16.97,16.97,16.95,16.96,190800.0,12.3608,12.3608,12.3462,12.3535,190800.0
2010-07-29 13:05:00,16.96,16.98,16.96,16.98,163500.0,12.3535,12.3681,12.3535,12.3681,163500.0
2010-07-29 13:10:00,16.98,16.99,16.96,16.98,233400.0,12.3681,12.3753,12.3535,12.3681,233400.0
2010-07-29 13:15:00,16.98,16.99,16.98,16.98,117600.0,12.3681,12.3753,12.3681,12.3681,117600.0
2010-07-29 13:20:00,16.99,16.99,16.97,16.97,198900.0,12.3753,12.3753,12.3608,12.3608,198900.0
2010-07-29 13:25:00,16.97,16.98,16.96,16.98,212100.0,12.3608,12.3681,12.3535,12.3681,212100.0
2010-07-29 13:30:00,16.98,17.0,16.98,17.0,315000.0,12.3681,12.3826,12.3681,12.3826,315000.0
2010-07-29 13:35:00,17.0,17.01,16.99,17.01,173700.0,12.3826,12.3899,12.3753,12.3899,173700.0
2010-07-29 13:40:00,17.01,17.02,17.0,17.02,265800.0,12.3899,12.3972,12.3826,12.3972,265800.0
2010-07-29 13:45:00,17.02,17.03,17.01,17.02,115500.0,12.3972,12.4045,12.3899,12.3972,115500.0
2010-07-29 13:50:00,17.02,17.02,17.01,17.01,234000.0,12.3972,12.3972,12.3899,12.3899,234000.0
2010-07-29 13:55:00,17.01,17.02,17.0,17.0,161100.0,12.3899,12.3972,12.3826,12.3826,161100.0
2010-07-29 14:00:00,17.0,17.02,17.0,17.0,223200.0,12.3826,12.3972,12.3826,12.3826,223200.0
2010-07-29 14:05:00,17.0,17.0,16.98,16.99,187200.0,12.3826,12.3826,12.3681,12.3753,187200.0
2010-07-29 14:10:00,16.99,17.0,16.98,17.0,192600.0,12.3753,12.3826,12.3681,12.3826,192600.0
2010-07-29 14:15:00,17.0,17.01,16.99,17.0,136800.0,12.3826,12.3899,12.3753,12.3826,136800.0
2010-07-29 14:20:00,17.01,17.02,17.0,17.0,204600.0,12.3899,12.3972,12.3826,12.3826,204600.0
2010-07-29 14:25:00,17.0,17.02,16.99,17.01,171600.0,12.3826,12.3972,12.3753,12.3899,171600.0
2010-07-29 14:30:00,17.01,17.03,17.0,17.0,244500.0,12.3899,12.4045,12.3826,12.3826,244500.0
2010-07-29 14:35:00,17.0,17.04,17.0,17.03,236100.0,12.3826,12.4118,12.3826,12.4045,236100.0
2010-07-29 14:40:00,17.03,17.06,17.03,17.05,481800.0,12.4045,12.4263,12.4045,12.4191,481800.0
2010-07-29 14:45:00,17.05,17.07,17.05,17.06,266700.0,12.4191,12.4336,12.4191,12.4263,266700.0
2010-07-29 14:50:00,17.07,17.08,17.06,17.07,235500.0,12.4336,12.4409,12.4263,12.4336,235500.0
2010-07-29 14:55:00,17.07,17.08,17.06,17.08,361800.0,12.4336,12.4409,12.4263,12.4409,361800.0
2010-07-29 15:00:00,17.08,17.08,17.05,17.05,307500.0,12.4409,12.4409,12.4191,12.4191,307500.0
2010-07-29 15:05:00,17.05,17.06,17.03,17.04,330600.0,12.4191,12.4263,12.4045,12.4118,330600.0
2010-07-29 15:10:00,17.04,17.06,17.03,17.06,430800.0,12.4118,12.4263,12.4045,12.4263,430800.0
2010-07-29 15:15:00,17.06,17.08,17.05,17.06,249300.0,12.4263,12.4409,12.4191,12.4263,249300.0
2010-07-29 15:20:00,17.06,17.07,17.05,17.07,321000.0,12.4263,12.4336,12.4191,12.4336,321000.0
2010-07-29 15:25:00,17.07,17.07,17.04,17.04,472800.0,12.4336,12.4336,12.4118,12.4118,472800.0
2010-07-29 15:30:00,17.04,17.05,17.02,17.04,493500.0,12.4118,12.4191,12.3972,12.4118,493500.0
2010-07-29 15:35:00,17.04,17.06,17.04,17.04,340500.0,12.4118,12.4263,12.4118,12.4118,340500.0
2010-07-29 15:40:00,17.04,17.05,17.03,17.05,795300.0,12.4118,12.4191,12.4045,12.4191,795300.0
2010-07-29 15:45:00,17.05,17.05,17.02,17.02,875400.0,12.4191,12.4191,12.3972,12.3972,875400.0
2010-07-29 15:50:00,17.02,17.03,17.02,17.03,649800.0,12.3972,12.4045,12.3972,12.4045,649800.0
2010-07-29 15:55:00,17.03,17.04,17.01,17.01,1180800.0,12.4045,12.4118,12.3899,12.3899,1180800.0
2010-07-30 09:30:00,16.87,16.94,16.84,16.94,762300.0,12.2879,12.3389,12.2661,12.3389,762300.0
2010-07-30 09:35:00,16.94,16.97,16.83,16.84,1006500.0,12.3389,12.3608,12.2588,12.2661,1006500.0
2010-07-30 09:40:00,16.85,16.96,16.84,16.91,945300.0,12.2734,12.3535,12.2661,12.3171,945300.0
2010-07-30 09:45:00,16.91,16.95,16.87,16.89,673500.0,12.3171,12.3462,12.2879,12.3025,673500.0
2010-07-30 09:50:00,16.89,16.93,16.87,16.92,615600.0,12.3025,12.3316,12.2879,12.3244,615600.0
2010-07-30 09:55:00,16.92,16.96,16.92,16.94,771900.0,12.3244,12.3535,12.3244,12.3389,771900.0
2010-07-30 10:00:00,16.94,16.94,16.93,16.93,285600.0,12.3389,12.3389,12.3316,12.3316,285600.0
2010-07-30 10:05:00,16.93,16.96,16.93,16.94,289800.0,12.3316,12.3535,12.3316,12.3389,289800.0
2010-07-30 10:10:00,16.94,16.96,16.93,16.96,183900.0,12.3389,12.3535,12.3316,12.3535,183900.0
2010-07-30 10:15:00,16.96,16.97,16.92,16.93,304200.0,12.3535,12.3608,12.3244,12.3316,304200.0
2010-07-30 10:20:00,16.93,16.95,16.93,16.95,337800.0,12.3316,12.3462,12.3316,12.3462,337800.0
2010-07-30 10:25:00,16.94,16.94,16.93,16.94,160800.0,12.3389,12.3389,12.3316,12.3389,160800.0
2010-07-30 10:30:00,16.94,16.96,16.93,16.94,394800.0,12.3389,12.3535,12.3316,12.3389,394800.0
2010-07-30 10:35:00,16.94,16.94,16.93,16.94,285300.0,12.3389,12.3389,12.3316,12.3389,285300.0
2010-07-30 10:40:00,16.94,16.96,16.93,16.96,617700.0,12.3389,12.3535,12.3316,12.3535,617700.0
2010-07-30 10:45:00,16.96,16.96,16.95,16.96,404100.0,12.3535,12.3535,12.3462,12.3535,404100.0
2010-07-30 10:50:00,16.96,16.97,16.95,16.95,238800.0,12.3535,12.3608,12.3462,12.3462,238800.0
2010-07-30 10:55:00,16.95,16.97,16.95,16.96,158700.0,12.3462,12.3608,12.3462,12.3535,158700.0
2010-07-30 11:00:00,16.96,16.98,16.95,16.97,398700.0,12.3535,12.3681,12.3462,12.3608,398700.0
2010-07-30 11:05:00,16.97,16.98,16.97,16.97,103500.0,12.3608,12.3681,12.3608,12.3608,103500.0
2010-07-30 11:10:00,16.97,16.98,16.97,16.98,186600.0,12.3608,12.3681,12.3608,12.3681,186600.0
2010-07-30 11:15:00,16.98,16.98,16.97,16.98,340200.0,12.3681,12.3681,12.3608,12.3681,340200.0
2010-07-30 11:20:00,16.98,16.98,16.96,16.96,394200.0,12.3681,12.3681,12.3535,12.3535,394200.0
2010-07-30 11:25:00,16.96,16.97,16.96,16.97,201900.0,12.3535,12.3608,12.3535,12.3608,201900.0
2010-07-30 11:30:00,16.97,16.98,16.97,16.97,202800.0,12.3608,12.3681,12.3608,12.3608,202800.0
2010-07-30 11:35:00,16.97,16.99,16.96,16.99,256800.0,12.3608,12.3753,12.3535,12.3753,256800.0
2010-07-30 11:40:00,16.99,16.99,16.97,16.98,251100.0,12.3753,12.3753,12.3608,12.3681,251100.0
2010-07-30 11:45:00,16.98,16.98,16.96,16.97,148500.0,12.3681,12.3681,12.3535,12.3608,148500.0
2010-07-30 11:50:00,16.97,16.99,16.97,16.97,214200.0,12.3608,12.3753,12.3608,12.3608,214200.0
2010-07-30 11:55:00,16.97,16.99,16.97,16.99,189000.0,12.3608,12.3753,12.3608,12.3753,189000.0
2010-07-30 12:00:00,16.99,16.99,16.97,16.97,251100.0,12.3753,12.3753,12.3608,12.3608,251100.0
2010-07-30 12:05:00,16.97,16.98,16.96,16.97,262200.0,12.3608,12.3681,12.3535,12.3608,262200.0
2010-07-30 12:10:00,16.96,16.97,16.95,16.97,202200.0,12.3535,12.3608,12.3462,12.3608,202200.0
2010-07-30 12:15:00,16.97,16.97,16.96,16.97,223200.0,12.3608,12.3608,12.3535,12.3608,223200.0
2010-07-30 12:20:00,16.97,16.98,16.97,16.97,106200.0,12.3608,12.3681,12.3608,12.3608,106200.0
2010-07-30 12:25:00,16.97,16.98,16.97,16.97,165600.0,12.3608,12.3681,12.3608,12.3608,165600.0
2010-07-30 12:30:00,16.97,16.97,16.95,16.96,276600.0,12.3608,12.3608,12.3462,12.3535,276600.0
2010-07-30 12:35:00,16.96,16.96,16.94,16.95,91500.0,12.3535,12.3535,12.3389,12.3462,91500.0
2010-07-30 12:40:00,16.95,16.96,16.95,16.95,209700.0,12.3462,12.3535,12.3462,12.3462,209700.0
2010-07-30 12:45:00,16.95,16.96,16.94,16.95,274500.0,12.3462,12.3535,12.3389,12.3462,274500.0
2010-07-30 12:50:00,16.95,16.95,16.94,16.95,134400.0,12.3462,12.3462,12.3389,12.3462,134400.0
2010-07-30 12:55:00,16.95,16.96,16.95,16.95,186000.0,12.3462,12.3535,12.3462,12.3462,186000.0
2010-07-30 13:00:00,16.95,16.96,16.95,16.95,172200.0,12.3462,12.3535,12.3462,12.3462,172200.0
2010-07-30 13:05:00,16.95,16.96,16.95,16.95,152400.0,12.3462,12.3535,12.3462,12.3462,152400.0
2010-07-30 13:10:00,16.95,16.97,16.94,16.96,852900.0,12.3462,12.3608,12.3389,12.3535,852900.0
2010-07-30 13:15:00,16.96,16.97,16.94,16.95,198000.0,12.3535,12.3608,12.3389,12.3462,198000.0
2010-07-30 13:20:00,16.95,16.95,16.93,16.95,215700.0,12.3462,12.3462,12.3316,12.3462,215700.0
2010-07-30 13:25:00,16.95,16.96,16.95,16.95,133200.0,12.3462,12.3535,12.3462,12.3462,133200.0
2010-07-30 13:30:00,16.95,16.96,16.95,16.95,185700.0,12.3462,12.3535,12.3462,12.3462,185700.0
2010-07-30 13:35:00,16.95,16.95,16.94,16.95,241800.0,12.3462,12.3462,12.3389,12.3462,241800.0
2010-07-30 13:40:00,16.95,16.95,16.94,16.94,281100.0,12.3462,12.3462,12.3389,12.3389,281100.0
2010-07-30 13:45:00,16.94,16.95,16.94,16.95,141600.0,12.3389,12.3462,12.3389,12.3462,141600.0
2010-07-30 13:50:00,16.94,16.95,16.94,16.94,202500.0,12.3389,12.3462,12.3389,12.3389,202500.0
2010-07-30 13:55:00,16.94,16.94,16.91,16.92,306900.0,12.3389,12.3389,12.3171,12.3244,306900.0
2010-07-30 14:00:00,16.91,16.92,16.91,16.91,399600.0,12.3171,12.3244,12.3171,12.3171,399600.0
2010-07-30 14:05:00,16.91,16.93,16.91,16.91,320400.0,12.3171,12.3316,12.3171,12.3171,320400.0
2010-07-30 14:10:00,16.91,16.95,16.91,16.94,404100.0,12.3171,12.3462,12.3171,12.3389,404100.0
2010-07-30 14:15:00,16.94,16.95,16.93,16.95,496500.0,12.3389,12.3462,12.3316,12.3462,496500.0
2010-07-30 14:20:00,16.95,16.96,16.94,16.95,350400.0,12.3462,12.3535,12.3389,12.3462,350400.0
2010-07-30 14:25:00,16.95,16.95,16.93,16.93,384000.0,12.3462,12.3462,12.3316,12.3316,384000.0
2010-07-30 14:30:00,16.93,16.94,16.92,16.93,204600.0,12.3316,12.3389,12.3244,12.3316,204600.0
2010-07-30 14:35:00,16.93,16.94,16.93,16.93,174300.0,12.3316,12.3389,12.3316,12.3316,174300.0
2010-07-30 14:40:00,16.94,16.96,16.93,16.95,445200.0,12.3389,12.3535,12.3316,12.3462,445200.0
2010-07-30 14:45:00,16.96,16.96,16.95,16.95,167700.0,12.3535,12.3535,12.3462,12.3462,167700.0
2010-07-30 14:50:00,16.95,16.96,16.94,16.95,363600.0,12.3462,12.3535,12.3389,12.3462,363600.0
2010-07-30 14:55:00,16.95,16.95,16.93,16.94,321000.0,12.3462,12.3462,12.3316,12.3389,321000.0
2010-07-30 15:00:00,16.94,16.94,16.93,16.93,424500.0,12.3389,12.3389,12.3316,12.3316,424500.0
2010-07-30 15:05:00,16.94,16.94,16.93,16.94,393000.0,12.3389,12.3389,12.3316,12.3389,393000.0
2010-07-30 15:10:00,16.93,16.95,16.93,16.95,372000.0,12.3316,12.3462,12.3316,12.3462,372000.0
2010-07-30 15:15:00,16.95,16.97,16.95,16.97,294000.0,12.3462,12.3608,12.3462,12.3608,294000.0
2010-07-30 15:20:00,16.97,17.0,16.97,17.0,858300.0,12.3608,12.3826,12.3608,12.3826,858300.0
2010-07-30 15:25:00,17.0,17.01,17.0,17.01,659400.0,12.3826,12.3899,12.3826,12.3899,659400.0
2010-07-30 15:30:00,17.01,17.02,17.0,17.0,802800.0,12.3899,12.3972,12.3826,12.3826,802800.0
2010-07-30 15:35:00,17.0,17.02,17.0,17.01,931200.0,12.3826,12.3972,12.3826,12.3899,931200.0
2010-07-30 15:40:00,17.01,17.05,17.0,17.05,650400.0,12.3899,12.4191,12.3826,12.4191,650400.0
2010-07-30 15:45:00,17.05,17.06,17.03,17.05,1649400.0,12.4191,12.4263,12.4045,12.4191,1649400.0
2010-07-30 15:50:00,17.05,17.07,17.05,17.06,1181700.0,12.4191,12.4336,12.4191,12.4263,1181700.0
2010-07-30 15:55:00,17.06,17.08,17.06,17.07,3654600.0,12.4263,12.4409,12.4263,12.4336,3654600.0
2010-08-02 09:30:00,17.18,17.23,17.11,17.22,1024800.0,12.5137,12.5502,12.4628,12.5429,1024800.0
2010-08-02 09:35:00,17.22,17.23,17.18,17.2,572400.0,12.5429,12.5502,12.5137,12.5283,572400.0
2010-08-02 09:40:00,17.21,17.21,17.16,17.18,476100.0,12.5356,12.5356,12.4992,12.5137,476100.0
2010-08-02 09:45:00,17.19,17.19,17.15,17.15,291000.0,12.521,12.521,12.4919,12.4919,291000.0
2010-08-02 09:50:00,17.16,17.16,17.12,17.13,368400.0,12.4992,12.4992,12.47,12.4773,368400.0
2010-08-02 09:55:00,17.13,17.13,17.1,17.1,335700.0,12.4773,12.4773,12.4555,12.4555,335700.0
2010-08-02 10:00:00,17.1,17.16,17.08,17.08,1759800.0,12.4555,12.4992,12.4409,12.4409,1759800.0
2010-08-02 10:05:00,17.08,17.09,17.06,17.06,785700.0,12.4409,12.4482,12.4263,12.4263,785700.0
2010-08-02 10:10:00,17.06,17.09,17.06,17.07,570300.0,12.4263,12.4482,12.4263,12.4336,570300.0
2010-08-02 10:15:00,17.07,17.08,17.06,17.07,596100.0,12.4336,12.4409,12.4263,12.4336,596100.0
2010-08-02 10:20:00,17.07,17.12,17.05,17.11,474900.0,12.4336,12.47,12.4191,12.4628,474900.0
2010-08-02 10:25:00,17.11,17.11,17.1,17.11,226200.0,12.4628,12.4628,12.4555,12.4628,226200.0
2010-08-02 10:30:00,17.11,17.12,17.11,17.12,291900.0,12.4628,12.47,12.4628,12.47,291900.0
2010-08-02 10:35:00,17.12,17.13,17.12,17.12,343200.0,12.47,12.4773,12.47,12.47,343200.0
2010-08-02 10:40:00,17.12,17.13,17.12,17.12,337500.0,12.47,12.4773,12.47,12.47,337500.0
2010-08-02 10:45:00,17.12,17.13,17.12,17.12,275100.0,12.47,12.4773,12.47,12.47,275100.0
2010-08-02 10:50:00,17.12,17.13,17.12,17.12,396600.0,12.47,12.4773,12.47,12.47,396600.0
2010-08-02 10:55:00,17.12,17.12,17.1,17.1,322500.0,12.47,12.47,12.4555,12.4555,322500.0
2010-08-02 11:00:00,17.1,17.11,17.09,17.11,359100.0,12.4555,12.4628,12.4482,12.4628,359100.0
2010-08-02 11:05:00,17.11,17.11,17.1,17.1,490200.0,12.4628,12.4628,12.4555,12.4555,490200.0
2010-08-02 11:10:00,17.1,17.11,17.08,17.09,723300.0,12.4555,12.4628,12.4409,12.4482,723300.0
2010-08-02 11:15:00,17.09,17.1,17.08,17.09,429600.0,12.4482,12.4555,12.4409,12.4482,429600.0
2010-08-02 11:20:00,17.08,17.09,17.07,17.07,198000.0,12.4409,12.4482,12.4336,12.4336,198000.0
2010-08-02 11:25:00,17.07,17.09,17.07,17.08,464100.0,12.4336,12.4482,12.4336,12.4409,464100.0
2010-08-02 11:30:00,17.08,17.09,17.08,17.08,749400.0,12.4409,12.4482,12.4409,12.4409,749400.0
2010-08-02 11:35:00,17.08,17.08,17.07,17.07,317400.0,12.4409,12.4409,12.4336,12.4336,317400.0
2010-08-02 11:40:00,17.07,17.07,17.03,17.05,778500.0,12.4336,12.4336,12.4045,12.4191,778500.0
2010-08-02 11:45:00,17.05,17.06,17.04,17.05,432000.0,12.4191,12.4263,12.4118,12.4191,432000.0
2010-08-02 11:50:00,17.05,17.05,17.04,17.05,324000.0,12.4191,12.4191,12.4118,12.4191,324000.0
2010-08-02 11:55:00,17.05,17.05,17.0,17.01,895200.0,12.4191,12.4191,12.3826,12.3899,895200.0
2010-08-02 12:00:00,17.01,17.01,17.0,17.01,783300.0,12.3899,12.3899,12.3826,12.3899,783300.0
2010-08-02 12:05:00,17.01,17.01,17.0,17.0,319800.0,12.3899,12.3899,12.3826,12.3826,319800.0
2010-08-02 12:10:00,17.0,17.01,16.99,17.0,905100.0,12.3826,12.3899,12.3753,12.3826,905100.0
2010-08-02 12:15:00,17.0,17.01,16.99,17.0,526800.0,12.3826,12.3899,12.3753,12.3826,526800.0
2010-08-02 12:20:00,17.0,17.0,16.98,16.99,421800.0,12.3826,12.3826,12.3681,12.3753,421800.0
2010-08-02 12:25:00,16.99,16.99,16.98,16.98,431400.0,12.3753,12.3753,12.3681,12.3681,431400.0
2010-08-02 12:30:00,16.99,17.0,16.99,17.0,537000.0,12.3753,12.3826,12.3753,12.3826,537000.0
2010-08-02 12:35:00,17.0,17.01,17.0,17.0,248700.0,12.3826,12.3899,12.3826,12.3826,248700.0
2010-08-02 12:40:00,17.0,17.01,17.0,17.01,197700.0,12.3826,12.3899,12.3826,12.3899,197700.0
2010-08-02 12:45:00,17.01,17.02,17.0,17.02,314700.0,12.3899,12.3972,12.3826,12.3972,314700.0
2010-08-02 12:50:00,17.02,17.03,17.02,17.03,189600.0,12.3972,12.4045,12.3972,12.4045,189600.0
2010-08-02 12:55:00,17.03,17.05,17.03,17.03,337200.0,12.4045,12.4191,12.4045,12.4045,337200.0
2010-08-02 13:00:00,17.03,17.04,17.02,17.03,426300.0,12.4045,12.4118,12.3972,12.4045,426300.0
2010-08-02 13:05:00,17.03,17.04,17.02,17.03,317100.0,12.4045,12.4118,12.3972,12.4045,317100.0
2010-08-02 13:10:00,17.03,17.05,17.03,17.04,299100.0,12.4045,12.4191,12.4045,12.4118,299100.0
2010-08-02 13:15:00,17.03,17.05,17.03,17.03,144300.0,12.4045,12.4191,12.4045,12.4045,144300.0
2010-08-02 13:20:00,17.04,17.05,17.03,17.04,206100.0,12.4118,12.4191,12.4045,12.4118,206100.0
2010-08-02 13:25:00,17.04,17.05,17.03,17.03,194400.0,12.4118,12.4191,12.4045,12.4045,194400.0
2010-08-02 13:30:00,17.04,17.05,17.03,17.05,287700.0,12.4118,12.4191,12.4045,12.4191,287700.0
2010-08-02 13:35:00,17.05,17.05,17.04,17.05,401100.0,12.4191,12.4191,12.4118,12.4191,401100.0
2010-08-02 13:40:00,17.05,17.07,17.05,17.06,236100.0,12.4191,12.4336,12.4191,12.4263,236100.0
2010-08-02 13:45:00,17.06,17.08,17.06,17.07,268500.0,12.4263,12.4409,12.4263,12.4336,268500.0
2010-08-02 13:50:00,17.08,17.09,17.07,17.08,247500.0,12.4409,12.4482,12.4336,12.4409,247500.0
2010-08-02 13:55:00,17.08,17.09,17.08,17.09,434100.0,12.4409,12.4482,12.4409,12.4482,434100.0
2010-08-02 14:00:00,17.08,17.1,17.08,17.09,362100.0,12.4409,12.4555,12.4409,12.4482,362100.0
2010-08-02 14:05:00,17.09,17.1,17.09,17.1,399000.0,12.4482,12.4555,12.4482,12.4555,399000.0
2010-08-02 14:10:00,17.1,17.1,17.09,17.1,368700.0,12.4555,12.4555,12.4482,12.4555,368700.0
2010-08-02 14:15:00,17.1,17.11,17.1,17.11,253800.0,12.4555,12.4628,12.4555,12.4628,253800.0
2010-08-02 14:20:00,17.11,17.13,17.11,17.12,229800.0,12.4628,12.4773,12.4628,12.47,229800.0
2010-08-02 14:25:00,17.12,17.13,17.1,17.11,228600.0,12.47,12.4773,12.4555,12.4628,228600.0
2010-08-02 14:30:00,17.11,17.13,17.11,17.13,606300.0,12.4628,12.4773,12.4628,12.4773,606300.0
2010-08-02 14:35:00,17.13,17.16,17.13,17.14,777300.0,12.4773,12.4992,12.4773,12.4846,777300.0
2010-08-02 14:40:00,17.14,17.15,17.13,17.14,443400.0,12.4846,12.4919,12.4773,12.4846,443400.0
2010-08-02 14:45:00,17.14,17.15,17.14,17.14,357900.0,12.4846,12.4919,12.4846,12.4846,357900.0
2010-08-02 14:50:00,17.14,17.16,17.14,17.16,441000.0,12.4846,12.4992,12.4846,12.4992,441000.0
2010-08-02 14:55:00,17.16,17.16,17.16,17.16,307500.0,12.4992,12.4992,12.4992,12.4992,307500.0
2010-08-02 15:00:00,17.16,17.16,17.14,17.15,240300.0,12.4992,12.4992,12.4846,12.4919,240300.0
2010-08-02 15:05:00,17.14,17.16,17.14,17.16,589500.0,12.4846,12.4992,12.4846,12.4992,589500.0
2010-08-02 15:10:00,17.16,17.16,17.13,17.15,888900.0,12.4992,12.4992,12.4773,12.4919,888900.0
2010-08-02 15:15:00,17.15,17.16,17.14,17.16,392700.0,12.4919,12.4992,12.4846,12.4992,392700.0
2010-08-02 15:20:00,17.16,17.16,17.15,17.16,387300.0,12.4992,12.4992,12.4919,12.4992,387300.0
2010-08-02 15:25:00,17.16,17.16,17.15,17.15,457200.0,12.4992,12.4992,12.4919,12.4919,457200.0
2010-08-02 15:30:00,17.15,17.16,17.14,17.16,790800.0,12.4919,12.4992,12.4846,12.4992,790800.0
2010-08-02 15:35:00,17.16,17.17,17.13,17.13,669000.0,12.4992,12.5065,12.4773,12.4773,669000.0
2010-08-02 15:40:00,17.13,17.15,17.12,17.15,904800.0,12.4773,12.4919,12.47,12.4919,904800.0
2010-08-02 15:45:00,17.15,17.16,17.13,17.13,936300.0,12.4919,12.4992,12.4773,12.4773,936300.0
2010-08-02 15:50:00,17.13,17.15,17.12,17.15,1155600.0,12.4773,12.4919,12.47,12.4919,1155600.0
2010-08-02 15:55:00,17.14,17.15,17.13,17.13,1768200.0,12.4846,12.4919,12.4773,12.4773,1768200.0
2010-08-03 09:30:00,17.08,17.13,17.02,17.09,687300.0,12.4409,12.4773,12.3972,12.4482,687300.0
2010-08-03 09:35:00,17.09,17.11,17.02,17.06,800400.0,12.4482,12.4628,12.3972,12.4263,800400.0
2010-08-03 09:40:00,17.06,17.07,17.05,17.05,800400.0,12.4263,12.4336,12.4191,12.4191,800400.0
2010-08-03 09:45:00,17.06,17.07,17.01,17.06,612000.0,12.4263,12.4336,12.3899,12.4263,612000.0
2010-08-03 09:50:00,17.06,17.08,17.04,17.06,345300.0,12.4263,12.4409,12.4118,12.4263,345300.0
2010-08-03 09:55:00,17.06,17.09,17.06,17.08,568200.0,12.4263,12.4482,12.4263,12.4409,568200.0
2010-08-03 10:00:00,17.08,17.11,17.04,17.1,619500.0,12.4409,12.4628,12.4118,12.4555,619500.0
2010-08-03 10:05:00,17.1,17.13,17.08,17.08,534900.0,12.4555,12.4773,12.4409,12.4409,534900.0
2010-08-03 10:10:00,17.08,17.09,17.06,17.08,426900.0,12.4409,12.4482,12.4263,12.4409,426900.0
2010-08-03 10:15:00,17.08,17.1,17.08,17.1,293100.0,12.4409,12.4555,12.4409,12.4555,293100.0
2010-08-03 10:20:00,17.1,17.1,17.08,17.08,312900.0,12.4555,12.4555,12.4409,12.4409,312900.0
2010-08-03 10:25:00,17.08,17.1,17.08,17.08,375900.0,12.4409,12.4555,12.4409,12.4409,375900.0
2010-08-03 10:30:00,17.08,17.12,17.08,17.12,228000.0,12.4409,12.47,12.4409,12.47,228000.0
2010-08-03 10:35:00,17.12,17.13,17.12,17.13,167700.0,12.47,12.4773,12.47,12.4773,167700.0
2010-08-03 10:40:00,17.12,17.14,17.12,17.13,294300.0,12.47,12.4846,12.47,12.4773,294300.0
2010-08-03 10:45:00,17.13,17.16,17.13,17.15,402300.0,12.4773,12.4992,12.4773,12.4919,402300.0
2010-08-03 10:50:00,17.16,17.17,17.15,17.17,883800.0,12.4992,12.5065,12.4919,12.5065,883800.0
2010-08-03 10:55:00,17.17,17.17,17.14,17.15,296400.0,12.5065,12.5065,12.4846,12.4919,296400.0
2010-08-03 11:00:00,17.15,17.16,17.1,17.1,279600.0,12.4919,12.4992,12.4555,12.4555,279600.0
2010-08-03 11:05:00,17.11,17.11,17.1,17.11,231900.0,12.4628,12.4628,12.4555,12.4628,231900.0
2010-08-03 11:10:00,17.11,17.13,17.1,17.12,525600.0,12.4628,12.4773,12.4555,12.47,525600.0
2010-08-03 11:15:00,17.12,17.14,17.12,17.13,214800.0,12.47,12.4846,12.47,12.4773,214800.0
2010-08-03 11:20:00,17.14,17.16,17.13,17.15,358500.0,12.4846,12.4992,12.4773,12.4919,358500.0
2010-08-03 11:25:00,17.15,17.15,17.14,17.14,111000.0,12.4919,12.4919,12.4846,12.4846,111000.0
2010-08-03 11:30:00,17.14,17.17,17.14,17.17,262500.0,12.4846,12.5065,12.4846,12.5065,262500.0
2010-08-03 11:35:00,17.17,17.2,17.16,17.2,561000.0,12.5065,12.5283,12.4992,12.5283,561000.0
2010-08-03 11:40:00,17.2,17.2,17.18,17.19,272400.0,12.5283,12.5283,12.5137,12.521,272400.0
2010-08-03 11:45:00,17.19,17.2,17.19,17.19,186900.0,12.521,12.5283,12.521,12.521,186900.0
2010-08-03 11:50:00,17.19,17.21,17.19,17.21,175500.0,12.521,12.5356,12.521,12.5356,175500.0
2010-08-03 11:55:00,17.21,17.21,17.2,17.21,199800.0,12.5356,12.5356,12.5283,12.5356,199800.0
2010-08-03 12:00:00,17.21,17.22,17.19,17.2,476700.0,12.5356,12.5429,12.521,12.5283,476700.0
2010-08-03 12:05:00,17.2,17.21,17.2,17.2,240300.0,12.5283,12.5356,12.5283,12.5283,240300.0
2010-08-03 12:10:00,17.2,17.2,17.18,17.18,641100.0,12.5283,12.5283,12.5137,12.5137,641100.0
2010-08-03 12:15:00,17.18,17.18,17.16,17.16,272100.0,12.5137,12.5137,12.4992,12.4992,272100.0
2010-08-03 12:20:00,17.16,17.17,17.16,17.16,284700.0,12.4992,12.5065,12.4992,12.4992,284700.0
2010-08-03 12:25:00,17.16,17.16,17.14,17.14,350700.0,12.4992,12.4992,12.4846,12.4846,350700.0
2010-08-03 12:30:00,17.14,17.17,17.14,17.16,395400.0,12.4846,12.5065,12.4846,12.4992,395400.0
2010-08-03 12:35:00,17.16,17.17,17.16,17.17,467100.0,12.4992,12.5065,12.4992,12.5065,467100.0
2010-08-03 12:40:00,17.17,17.17,17.17,17.17,224400.0,12.5065,12.5065,12.5065,12.5065,224400.0
2010-08-03 12:45:00,17.17,17.17,17.16,17.17,229200.0,12.5065,12.5065,12.4992,12.5065,229200.0
2010-08-03 12:50:00,17.17,17.2,17.17,17.2,316500.0,12.5065,12.5283,12.5065,12.5283,316500.0
2010-08-03 12:55:00,17.2,17.2,17.18,17.18,332700.0,12.5283,12.5283,12.5137,12.5137,332700.0
2010-08-03 13:00:00,17.18,17.18,17.15,17.15,243900.0,12.5137,12.5137,12.4919,12.4919,243900.0
2010-08-03 13:05:00,17.15,17.17,17.14,17.14,374700.0,12.4919,12.5065,12.4846,12.4846,374700.0
2010-08-03 13:10:00,17.14,17.15,17.14,17.14,375300.0,12.4846,12.4919,12.4846,12.4846,375300.0
2010-08-03 13:15:00,17.14,17.15,17.13,17.15,303900.0,12.4846,12.4919,12.4773,12.4919,303900.0
2010-08-03 13:20:00,17.15,17.15,17.14,17.15,170700.0,12.4919,12.4919,12.4846,12.4919,170700.0
2010-08-03 13:25:00,17.15,17.16,17.14,17.14,213600.0,12.4919,12.4992,12.4846,12.4846,213600.0
2010-08-03 13:30:00,17.14,17.16,17.14,17.16,245400.0,12.4846,12.4992,12.4846,12.4992,245400.0
2010-08-03 13:35:00,17.16,17.16,17.15,17.15,211800.0,12.4992,12.4992,12.4919,12.4919,211800.0
2010-08-03 13:40:00,17.15,17.16,17.14,17.15,197700.0,12.4919,12.4992,12.4846,12.4919,197700.0
2010-08-03 13:45:00,17.15,17.16,17.15,17.15,154200.0,12.4919,12.4992,12.4919,12.4919,154200.0
2010-08-03 13:50:00,17.16,17.16,17.14,17.16,273000.0,12.4992,12.4992,12.4846,12.4992,273000.0
2010-08-03 13:55:00,17.16,17.17,17.16,17.16,230700.0,12.4992,12.5065,12.4992,12.4992,230700.0
2010-08-03 14:00:00,17.16,17.16,17.15,17.16,231600.0,12.4992,12.4992,12.4919,12.4992,231600.0
2010-08-03 14:05:00,17.15,17.16,17.15,17.15,243000.0,12.4919,12.4992,12.4919,12.4919,243000.0
2010-08-03 14:10:00,17.15,17.16,17.14,17.15,312000.0,12.4919,12.4992,12.4846,12.4919,312000.0
2010-08-03 14:15:00,17.15,17.17,17.15,17.17,272400.0,12.4919,12.5065,12.4919,12.5065,272400.0
2010-08-03 14:20:00,17.16,17.17,17.15,17.16,301800.0,12.4992,12.5065,12.4919,12.4992,301800.0
2010-08-03 14:25:00,17.15,17.16,17.13,17.15,383700.0,12.4919,12.4992,12.4773,12.4919,383700.0
2010-08-03 14:30:00,17.15,17.16,17.14,17.16,261600.0,12.4919,12.4992,12.4846,12.4992,261600.0
2010-08-03 14:35:00,17.16,17.16,17.16,17.16,241200.0,12.4992,12.4992,12.4992,12.4992,241200.0
2010-08-03 14:40:00,17.16,17.17,17.16,17.16,194700.0,12.4992,12.5065,12.4992,12.4992,194700.0
2010-08-03 14:45:00,17.16,17.16,17.15,17.16,211500.0,12.4992,12.4992,12.4919,12.4992,211500.0
2010-08-03 14:50:00,17.15,17.16,17.15,17.16,208200.0,12.4919,12.4992,12.4919,12.4992,208200.0
2010-08-03 14:55:00,17.16,17.16,17.15,17.15,351900.0,12.4992,12.4992,12.4919,12.4919,351900.0
2010-08-03 15:00:00,17.15,17.15,17.14,17.14,365100.0,12.4919,12.4919,12.4846,12.4846,365100.0
2010-08-03 15:05:00,17.14,17.15,17.14,17.15,241500.0,12.4846,12.4919,12.4846,12.4919,241500.0
2010-08-03 15:10:00,17.15,17.16,17.14,17.15,310800.0,12.4919,12.4992,12.4846,12.4919,310800.0
2010-08-03 15:15:00,17.14,17.15,17.14,17.15,250500.0,12.4846,12.4919,12.4846,12.4919,250500.0
2010-08-03 15:20:00,17.15,17.15,17.13,17.13,297900.0,12.4919,12.4919,12.4773,12.4773,297900.0
2010-08-03 15:25:00,17.13,17.13,17.13,17.13,404400.0,12.4773,12.4773,12.4773,12.4773,404400.0
2010-08-03 15:30:00,17.13,17.14,17.13,17.13,815400.0,12.4773,12.4846,12.4773,12.4773,815400.0
2010-08-03 15:35:00,17.13,17.14,17.12,17.14,563400.0,12.4773,12.4846,12.47,12.4846,563400.0
2010-08-03 15:40:00,17.14,17.15,17.14,17.14,660900.0,12.4846,12.4919,12.4846,12.4846,660900.0
2010-08-03 15:45:00,17.14,17.15,17.11,17.12,825000.0,12.4846,12.4919,12.4628,12.47,825000.0
2010-08-03 15:50:00,17.12,17.13,17.09,17.1,761700.0,12.47,12.4773,12.4482,12.4555,761700.0
2010-08-03 15:55:00,17.1,17.1,17.08,17.1,1870800.0,12.4555,12.4555,12.4409,12.4555,1870800.0
2010-08-04 09:30:00,17.01,17.12,17.0,17.08,814500.0,12.3899,12.47,12.3826,12.4409,814500.0
2010-08-04 09:35:00,17.09,17.16,17.07,17.13,329100.0,12.4482,12.4992,12.4336,12.4773,329100.0
2010-08-04 09:40:00,17.13,17.13,17.07,17.07,518100.0,12.4773,12.4773,12.4336,12.4336,518100.0
2010-08-04 09:45:00,17.07,17.13,17.07,17.13,362700.0,12.4336,12.4773,12.4336,12.4773,362700.0
2010-08-04 09:50:00,17.13,17.14,17.1,17.12,212100.0,12.4773,12.4846,12.4555,12.47,212100.0
2010-08-04 09:55:00,17.12,17.16,17.12,17.14,339900.0,12.47,12.4992,12.47,12.4846,339900.0
2010-08-04 10:00:00,17.14,17.2,17.14,17.19,487500.0,12.4846,12.5283,12.4846,12.521,487500.0
2010-08-04 10:05:00,17.19,17.2,17.15,17.16,345600.0,12.521,12.5283,12.4919,12.4992,345600.0
2010-08-04 10:10:00,17.16,17.16,17.14,17.15,258900.0,12.4992,12.4992,12.4846,12.4919,258900.0
2010-08-04 10:15:00,17.15,17.16,17.12,17.12,453600.0,12.4919,12.4992,12.47,12.47,453600.0
2010-08-04 10:20:00,17.13,17.13,17.11,17.11,389400.0,12.4773,12.4773,12.4628,12.4628,389400.0
2010-08-04 10:25:00,17.11,17.12,17.1,17.11,361200.0,12.4628,12.47,12.4555,12.4628,361200.0
2010-08-04 10:30:00,17.11,17.12,17.1,17.11,450900.0,12.4628,12.47,12.4555,12.4628,450900.0
2010-08-04 10:35:00,17.11,17.11,17.08,17.09,392100.0,12.4628,12.4628,12.4409,12.4482,392100.0
2010-08-04 10:40:00,17.09,17.12,17.09,17.12,237900.0,12.4482,12.47,12.4482,12.47,237900.0
2010-08-04 10:45:00,17.12,17.14,17.1,17.1,167700.0,12.47,12.4846,12.4555,12.4555,167700.0
2010-08-04 10:50:00,17.1,17.11,17.09,17.09,116700.0,12.4555,12.4628,12.4482,12.4482,116700.0
2010-08-04 10:55:00,17.1,17.12,17.09,17.1,311700.0,12.4555,12.47,12.4482,12.4555,311700.0
2010-08-04 11:00:00,17.1,17.12,17.1,17.12,215400.0,12.4555,12.47,12.4555,12.47,215400.0
2010-08-04 11:05:00,17.12,17.15,17.11,17.12,249300.0,12.47,12.4919,12.4628,12.47,249300.0
2010-08-04 11:10:00,17.13,17.16,17.13,17.15,245100.0,12.4773,12.4992,12.4773,12.4919,245100.0
2010-08-04 11:15:00,17.15,17.15,17.13,17.13,104700.0,12.4919,12.4919,12.4773,12.4773,104700.0
2010-08-04 11:20:00,17.13,17.16,17.12,17.16,198900.0,12.4773,12.4992,12.47,12.4992,198900.0
2010-08-04 11:25:00,17.15,17.17,17.15,17.15,281400.0,12.4919,12.5065,12.4919,12.4919,281400.0
2010-08-04 11:30:00,17.15,17.17,17.15,17.16,190200.0,12.4919,12.5065,12.4919,12.4992,190200.0
2010-08-04 11:35:00,17.16,17.17,17.16,17.17,161100.0,12.4992,12.5065,12.4992,12.5065,161100.0
2010-08-04 11:40:00,17.17,17.17,17.15,17.16,195000.0,12.5065,12.5065,12.4919,12.4992,195000.0
2010-08-04 11:45:00,17.17,17.17,17.16,17.16,102900.0,12.5065,12.5065,12.4992,12.4992,102900.0
2010-08-04 11:50:00,17.16,17.17,17.15,17.17,131400.0,12.4992,12.5065,12.4919,12.5065,131400.0
2010-08-04 11:55:00,17.17,17.17,17.16,17.17,222600.0,12.5065,12.5065,12.4992,12.5065,222600.0
2010-08-04 12:00:00,17.17,17.2,17.16,17.19,273000.0,12.5065,12.5283,12.4992,12.521,273000.0
2010-08-04 12:05:00,17.2,17.2,17.19,17.19,233400.0,12.5283,12.5283,12.521,12.521,233400.0
2010-08-04 12:10:00,17.19,17.19,17.18,17.18,82800.0,12.521,12.521,12.5137,12.5137,82800.0
2010-08-04 12:15:00,17.18,17.2,17.18,17.2,105600.0,12.5137,12.5283,12.5137,12.5283,105600.0
2010-08-04 12:20:00,17.2,17.21,17.2,17.21,200400.0,12.5283,12.5356,12.5283,12.5356,200400.0
2010-08-04 12:25:00,17.21,17.21,17.19,17.2,140700.0,12.5356,12.5356,12.521,12.5283,140700.0
2010-08-04 12:30:00,17.2,17.2,17.19,17.2,152100.0,12.5283,12.5283,12.521,12.5283,152100.0
2010-08-04 12:35:00,17.2,17.2,17.18,17.19,184800.0,12.5283,12.5283,12.5137,12.521,184800.0
2010-08-04 12:40:00,17.19,17.19,17.17,17.18,129900.0,12.521,12.521,12.5065,12.5137,129900.0
2010-08-04 12:45:00,17.18,17.2,17.18,17.18,122100.0,12.5137,12.5283,12.5137,12.5137,122100.0
2010-08-04 12:50:00,17.18,17.19,17.18,17.18,122400.0,12.5137,12.521,12.5137,12.5137,122400.0
2010-08-04 12:55:00,17.18,17.19,17.18,17.18,98700.0,12.5137,12.521,12.5137,12.5137,98700.0
2010-08-04 13:00:00,17.18,17.19,17.18,17.19,96000.0,12.5137,12.521,12.5137,12.521,96000.0
2010-08-04 13:05:00,17.19,17.19,17.17,17.18,177600.0,12.521,12.521,12.5065,12.5137,177600.0
2010-08-04 13:10:00,17.18,17.18,17.17,17.17,150000.0,12.5137,12.5137,12.5065,12.5065,150000.0
2010-08-04 13:15:00,17.17,17.19,17.17,17.17,131100.0,12.5065,12.521,12.5065,12.5065,131100.0
2010-08-04 13:20:00,17.17,17.18,17.17,17.17,129900.0,12.5065,12.5137,12.5065,12.5065,129900.0
2010-08-04 13:25:00,17.17,17.18,17.17,17.18,149100.0,12.5065,12.5137,12.5065,12.5137,149100.0
2010-08-04 13:30:00,17.18,17.18,17.17,17.18,149100.0,12.5137,12.5137,12.5065,12.5137,149100.0
2010-08-04 13:35:00,17.17,17.19,17.17,17.18,270600.0,12.5065,12.521,12.5065,12.5137,270600.0
2010-08-04 13:40:00,17.18,17.19,17.17,17.18,159900.0,12.5137,12.521,12.5065,12.5137,159900.0
2010-08-04 13:45:00,17.19,17.19,17.18,17.19,105900.0,12.521,12.521,12.5137,12.521,105900.0
2010-08-04 13:50:00,17.19,17.19,17.17,17.18,146100.0,12.521,12.521,12.5065,12.5137,146100.0
2010-08-04 13:55:00,17.18,17.18,17.16,17.17,203100.0,12.5137,12.5137,12.4992,12.5065,203100.0
2010-08-04 14:00:00,17.17,17.17,17.15,17.17,374400.0,12.5065,12.5065,12.4919,12.5065,374400.0
2010-08-04 14:05:00,17.17,17.17,17.16,17.16,210300.0,12.5065,12.5065,12.4992,12.4992,210300.0
2010-08-04 14:10:00,17.16,17.17,17.16,17.16,171300.0,12.4992,12.5065,12.4992,12.4992,171300.0
2010-08-04 14:15:00,17.16,17.17,17.16,17.16,249300.0,12.4992,12.5065,12.4992,12.4992,249300.0
2010-08-04 14:20:00,17.16,17.16,17.15,17.15,257700.0,12.4992,12.4992,12.4919,12.4919,257700.0
2010-08-04 14:25:00,17.15,17.16,17.13,17.15,421500.0,12.4919,12.4992,12.4773,12.4919,421500.0
2010-08-04 14:30:00,17.15,17.16,17.14,17.14,197400.0,12.4919,12.4992,12.4846,12.4846,197400.0
2010-08-04 14:35:00,17.15,17.15,17.14,17.15,102600.0,12.4919,12.4919,12.4846,12.4919,102600.0
2010-08-04 14:40:00,17.15,17.16,17.14,17.15,399600.0,12.4919,12.4992,12.4846,12.4919,399600.0
2010-08-04 14:45:00,17.15,17.15,17.14,17.15,211200.0,12.4919,12.4919,12.4846,12.4919,211200.0
2010-08-04 14:50:00,17.15,17.16,17.14,17.16,351000.0,12.4919,12.4992,12.4846,12.4992,351000.0
2010-08-04 14:55:00,17.16,17.17,17.15,17.17,664200.0,12.4992,12.5065,12.4919,12.5065,664200.0
2010-08-04 15:00:00,17.17,17.17,17.16,17.16,382800.0,12.5065,12.5065,12.4992,12.4992,382800.0
2010-08-04 15:05:00,17.16,17.17,17.16,17.16,568800.0,12.4992,12.5065,12.4992,12.4992,568800.0
2010-08-04 15:10:00,17.16,17.17,17.16,17.17,409800.0,12.4992,12.5065,12.4992,12.5065,409800.0
2010-08-04 15:15:00,17.17,17.2,17.17,17.2,523200.0,12.5065,12.5283,12.5065,12.5283,523200.0
2010-08-04 15:20:00,17.2,17.22,17.2,17.21,364500.0,12.5283,12.5429,12.5283,12.5356,364500.0
2010-08-04 15:25:00,17.21,17.22,17.21,17.22,486000.0,12.5356,12.5429,12.5356,12.5429,486000.0
2010-08-04 15:30:00,17.21,17.23,17.21,17.23,555000.0,12.5356,12.5502,12.5356,12.5502,555000.0
2010-08-04 15:35:00,17.23,17.23,17.21,17.23,363900.0,12.5502,12.5502,12.5356,12.5502,363900.0
2010-08-04 15:40:00,17.23,17.24,17.22,17.23,517500.0,12.5502,12.5574,12.5429,12.5502,517500.0
2010-08-04 15:45:00,17.23,17.23,17.21,17.22,463800.0,12.5502,12.5502,12.5356,12.5429,463800.0
2010-08-04 15:50:00,17.22,17.23,17.2,17.21,558600.0,12.5429,12.5502,12.5283,12.5356,558600.0
2010-08-04 15:55:00,17.21,17.22,17.2,17.21,1259700.0,12.5356,12.5429,12.5283,12.5356,1259700.0
2010-08-05 09:30:00,17.21,17.21,17.07,17.08,704400.0,12.5356,12.5356,12.4336,12.4409,704400.0
2010-08-05 09:35:00,17.08,17.14,17.08,17.12,537900.0,12.4409,12.4846,12.4409,12.47,537900.0
2010-08-05 09:40:00,17.13,17.15,17.11,17.14,478500.0,12.4773,12.4919,12.4628,12.4846,478500.0
2010-08-05 09:45:00,17.14,17.17,17.13,17.16,361500.0,12.4846,12.5065,12.4773,12.4992,361500.0
2010-08-05 09:50:00,17.16,17.17,17.13,17.16,401100.0,12.4992,12.5065,12.4773,12.4992,401100.0
2010-08-05 09:55:00,17.16,17.18,17.16,17.16,381000.0,12.4992,12.5137,12.4992,12.4992,381000.0
2010-08-05 10:00:00,17.16,17.17,17.16,17.17,366900.0,12.4992,12.5065,12.4992,12.5065,366900.0
2010-08-05 10:05:00,17.17,17.17,17.15,17.16,340200.0,12.5065,12.5065,12.4919,12.4992,340200.0
2010-08-05 10:10:00,17.16,17.18,17.15,17.17,263400.0,12.4992,12.5137,12.4919,12.5065,263400.0
2010-08-05 10:15:00,17.17,17.17,17.16,17.16,263700.0,12.5065,12.5065,12.4992,12.4992,263700.0
2010-08-05 10:20:00,17.16,17.17,17.15,17.17,280500.0,12.4992,12.5065,12.4919,12.5065,280500.0
2010-08-05 10:25:00,17.17,17.17,17.15,17.16,389700.0,12.5065,12.5065,12.4919,12.4992,389700.0
2010-08-05 10:30:00,17.15,17.16,17.15,17.16,317700.0,12.4919,12.4992,12.4919,12.4992,317700.0
2010-08-05 10:35:00,17.16,17.16,17.15,17.16,465300.0,12.4992,12.4992,12.4919,12.4992,465300.0
2010-08-05 10:40:00,17.16,17.17,17.15,17.16,240600.0,12.4992,12.5065,12.4919,12.4992,240600.0
2010-08-05 10:45:00,17.16,17.17,17.15,17.16,405000.0,12.4992,12.5065,12.4919,12.4992,405000.0
2010-08-05 10:50:00,17.16,17.17,17.16,17.16,226200.0,12.4992,12.5065,12.4992,12.4992,226200.0
2010-08-05 10:55:00,17.16,17.17,17.15,17.15,340800.0,12.4992,12.5065,12.4919,12.4919,340800.0
2010-08-05 11:00:00,17.15,17.15,17.15,17.15,155400.0,12.4919,12.4919,12.4919,12.4919,155400.0
2010-08-05 11:05:00,17.15,17.16,17.14,17.16,222600.0,12.4919,12.4992,12.4846,12.4992,222600.0
2010-08-05 11:10:00,17.16,17.17,17.15,17.17,190500.0,12.4992,12.5065,12.4919,12.5065,190500.0
2010-08-05 11:15:00,17.16,17.17,17.15,17.16,237000.0,12.4992,12.5065,12.4919,12.4992,237000.0
2010-08-05 11:20:00,17.16,17.17,17.16,17.16,155700.0,12.4992,12.5065,12.4992,12.4992,155700.0
2010-08-05 11:25:00,17.16,17.17,17.16,17.16,139800.0,12.4992,12.5065,12.4992,12.4992,139800.0
2010-08-05 11:30:00,17.16,17.17,17.16,17.16,190500.0,12.4992,12.5065,12.4992,12.4992,190500.0
2010-08-05 11:35:00,17.17,17.17,17.15,17.16,247500.0,12.5065,12.5065,12.4919,12.4992,247500.0
2010-08-05 11:40:00,17.16,17.17,17.16,17.16,269700.0,12.4992,12.5065,12.4992,12.4992,269700.0
2010-08-05 11:45:00,17.16,17.16,17.15,17.16,118500.0,12.4992,12.4992,12.4919,12.4992,118500.0
2010-08-05 11:50:00,17.15,17.16,17.15,17.16,165600.0,12.4919,12.4992,12.4919,12.4992,165600.0
2010-08-05 11:55:00,17.16,17.16,17.15,17.15,125100.0,12.4992,12.4992,12.4919,12.4919,125100.0
2010-08-05 12:00:00,17.15,17.16,17.15,17.16,171900.0,12.4919,12.4992,12.4919,12.4992,171900.0
2010-08-05 12:05:00,17.16,17.18,17.16,17.16,260100.0,12.4992,12.5137,12.4992,12.4992,260100.0
2010-08-05 12:10:00,17.16,17.18,17.16,17.17,75300.0,12.4992,12.5137,12.4992,12.5065,75300.0
2010-08-05 12:15:00,17.17,17.18,17.17,17.18,192300.0,12.5065,12.5137,12.5065,12.5137,192300.0
2010-08-05 12:20:00,17.18,17.19,17.18,17.19,174300.0,12.5137,12.521,12.5137,12.521,174300.0
2010-08-05 12:25:00,17.18,17.19,17.18,17.18,119400.0,12.5137,12.521,12.5137,12.5137,119400.0
2010-08-05 12:30:00,17.18,17.19,17.17,17.18,102300.0,12.5137,12.521,12.5065,12.5137,102300.0
2010-08-05 12:35:00,17.18,17.18,17.17,17.18,147900.0,12.5137,12.5137,12.5065,12.5137,147900.0
2010-08-05 12:40:00,17.17,17.18,17.16,17.16,271500.0,12.5065,12.5137,12.4992,12.4992,271500.0
2010-08-05 12:45:00,17.16,17.19,17.16,17.19,369300.0,12.4992,12.521,12.4992,12.521,369300.0
2010-08-05 12:50:00,17.19,17.19,17.18,17.18,168000.0,12.521,12.521,12.5137,12.5137,168000.0
2010-08-05 12:55:00,17.18,17.19,17.17,17.17,210000.0,12.5137,12.521,12.5065,12.5065,210000.0
2010-08-05 13:00:00,17.17,17.18,17.16,17.17,89400.0,12.5065,12.5137,12.4992,12.5065,89400.0
2010-08-05 13:05:00,17.17,17.17,17.15,17.15,171300.0,12.5065,12.5065,12.4919,12.4919,171300.0
2010-08-05 13:10:00,17.15,17.16,17.15,17.15,183900.0,12.4919,12.4992,12.4919,12.4919,183900.0
2010-08-05 13:15:00,17.15,17.15,17.14,17.15,193200.0,12.4919,12.4919,12.4846,12.4919,193200.0
2010-08-05 13:20:00,17.15,17.15,17.14,17.15,165000.0,12.4919,12.4919,12.4846,12.4919,165000.0
2010-08-05 13:25:00,17.15,17.16,17.15,17.16,147900.0,12.4919,12.4992,12.4919,12.4992,147900.0
2010-08-05 13:30:00,17.16,17.17,17.16,17.16,133800.0,12.4992,12.5065,12.4992,12.4992,133800.0
2010-08-05 13:35:00,17.16,17.17,17.16,17.16,117300.0,12.4992,12.5065,12.4992,12.4992,117300.0
2010-08-05 13:40:00,17.16,17.17,17.15,17.15,222300.0,12.4992,12.5065,12.4919,12.4919,222300.0
2010-08-05 13:45:00,17.15,17.16,17.15,17.16,196800.0,12.4919,12.4992,12.4919,12.4992,196800.0
2010-08-05 13:50:00,17.16,17.16,17.14,17.16,282900.0,12.4992,12.4992,12.4846,12.4992,282900.0
2010-08-05 13:55:00,17.16,17.17,17.16,17.17,304800.0,12.4992,12.5065,12.4992,12.5065,304800.0
2010-08-05 14:00:00,17.17,17.17,17.16,17.16,141300.0,12.5065,12.5065,12.4992,12.4992,141300.0
2010-08-05 14:05:00,17.17,17.17,17.16,17.16,135600.0,12.5065,12.5065,12.4992,12.4992,135600.0
2010-08-05 14:10:00,17.16,17.17,17.16,17.17,190800.0,12.4992,12.5065,12.4992,12.5065,190800.0
2010-08-05 14:15:00,17.16,17.19,17.16,17.18,257700.0,12.4992,12.521,12.4992,12.5137,257700.0
2010-08-05 14:20:00,17.18,17.2,17.18,17.18,222000.0,12.5137,12.5283,12.5137,12.5137,222000.0
2010-08-05 14:25:00,17.19,17.2,17.18,17.19,306900.0,12.521,12.5283,12.5137,12.521,306900.0
2010-08-05 14:30:00,17.19,17.19,17.18,17.18,137700.0,12.521,12.521,12.5137,12.5137,137700.0
2010-08-05 14:35:00,17.18,17.2,17.18,17.19,263400.0,12.5137,12.5283,12.5137,12.521,263400.0
2010-08-05 14:40:00,17.19,17.21,17.19,17.2,327000.0,12.521,12.5356,12.521,12.5283,327000.0
2010-08-05 14:45:00,17.2,17.2,17.19,17.19,118200.0,12.5283,12.5283,12.521,12.521,118200.0
2010-08-05 14:50:00,17.19,17.2,17.19,17.2,261600.0,12.521,12.5283,12.521,12.5283,261600.0
2010-08-05 14:55:00,17.2,17.2,17.18,17.19,268200.0,12.5283,12.5283,12.5137,12.521,268200.0
2010-08-05 15:00:00,17.19,17.21,17.18,17.2,295800.0,12.521,12.5356,12.5137,12.5283,295800.0
2010-08-05 15:05:00,17.2,17.21,17.19,17.2,300900.0,12.5283,12.5356,12.521,12.5283,300900.0
2010-08-05 15:10:00,17.2,17.21,17.19,17.19,202500.0,12.5283,12.5356,12.521,12.521,202500.0
2010-08-05 15:15:00,17.19,17.2,17.19,17.19,214200.0,12.521,12.5283,12.521,12.521,214200.0
2010-08-05 15:20:00,17.2,17.22,17.19,17.22,359400.0,12.5283,12.5429,12.521,12.5429,359400.0
2010-08-05 15:25:00,17.21,17.22,17.21,17.21,301200.0,12.5356,12.5429,12.5356,12.5356,301200.0
2010-08-05 15:30:00,17.21,17.22,17.2,17.21,389400.0,12.5356,12.5429,12.5283,12.5356,389400.0
2010-08-05 15:35:00,17.21,17.21,17.2,17.21,377100.0,12.5356,12.5356,12.5283,12.5356,377100.0
2010-08-05 15:40:00,17.21,17.22,17.2,17.21,667200.0,12.5356,12.5429,12.5283,12.5356,667200.0
2010-08-05 15:45:00,17.21,17.21,17.18,17.19,517500.0,12.5356,12.5356,12.5137,12.521,517500.0
2010-08-05 15:50:00,17.19,17.19,17.17,17.19,569700.0,12.521,12.521,12.5065,12.521,569700.0
2010-08-05 15:55:00,17.19,17.21,17.19,17.2,1043400.0,12.521,12.5356,12.521,12.5283,1043400.0
2010-08-06 09:30:00,17.05,17.14,17.04,17.12,900900.0,12.4191,12.4846,12.4118,12.47,900900.0
2010-08-06 09:35:00,17.12,17.17,17.11,17.12,530700.0,12.47,12.5065,12.4628,12.47,530700.0
2010-08-06 09:40:00,17.12,17.17,17.12,17.16,590400.0,12.47,12.5065,12.47,12.4992,590400.0
2010-08-06 09:45:00,17.16,17.2,17.15,17.19,498900.0,12.4992,12.5283,12.4919,12.521,498900.0
2010-08-06 09:50:00,17.19,17.19,17.16,17.17,574500.0,12.521,12.521,12.4992,12.5065,574500.0
2010-08-06 09:55:00,17.17,17.22,17.16,17.22,382800.0,12.5065,12.5429,12.4992,12.5429,382800.0
2010-08-06 10:00:00,17.22,17.24,17.21,17.22,390000.0,12.5429,12.5574,12.5356,12.5429,390000.0
2010-08-06 10:05:00,17.22,17.23,17.19,17.2,273900.0,12.5429,12.5502,12.521,12.5283,273900.0
2010-08-06 10:10:00,17.2,17.2,17.17,17.18,393300.0,12.5283,12.5283,12.5065,12.5137,393300.0
2010-08-06 10:15:00,17.18,17.21,17.18,17.21,207300.0,12.5137,12.5356,12.5137,12.5356,207300.0
2010-08-06 10:20:00,17.21,17.21,17.18,17.19,310200.0,12.5356,12.5356,12.5137,12.521,310200.0
2010-08-06 10:25:00,17.19,17.2,17.18,17.18,173400.0,12.521,12.5283,12.5137,12.5137,173400.0
2010-08-06 10:30:00,17.19,17.2,17.18,17.19,176700.0,12.521,12.5283,12.5137,12.521,176700.0
2010-08-06 10:35:00,17.2,17.2,17.17,17.17,303000.0,12.5283,12.5283,12.5065,12.5065,303000.0
2010-08-06 10:40:00,17.17,17.17,17.14,17.15,654300.0,12.5065,12.5065,12.4846,12.4919,654300.0
2010-08-06 10:45:00,17.15,17.15,17.12,17.12,570900.0,12.4919,12.4919,12.47,12.47,570900.0
2010-08-06 10:50:00,17.12,17.14,17.1,17.13,405600.0,12.47,12.4846,12.4555,12.4773,405600.0
2010-08-06 10:55:00,17.13,17.14,17.1,17.12,493800.0,12.4773,12.4846,12.4555,12.47,493800.0
2010-08-06 11:00:00,17.12,17.14,17.11,17.13,418800.0,12.47,12.4846,12.4628,12.4773,418800.0
2010-08-06 11:05:00,17.12,17.13,17.1,17.11,245100.0,12.47,12.4773,12.4555,12.4628,245100.0
2010-08-06 11:10:00,17.12,17.14,17.11,17.13,196500.0,12.47,12.4846,12.4628,12.4773,196500.0
2010-08-06 11:15:00,17.13,17.15,17.13,17.13,236100.0,12.4773,12.4919,12.4773,12.4773,236100.0
2010-08-06 11:20:00,17.13,17.16,17.12,17.14,219000.0,12.4773,12.4992,12.47,12.4846,219000.0
2010-08-06 11:25:00,17.14,17.14,17.12,17.12,140700.0,12.4846,12.4846,12.47,12.47,140700.0
2010-08-06 11:30:00,17.12,17.12,17.09,17.12,292500.0,12.47,12.47,12.4482,12.47,292500.0
2010-08-06 11:35:00,17.12,17.14,17.12,17.13,109500.0,12.47,12.4846,12.47,12.4773,109500.0
2010-08-06 11:40:00,17.13,17.13,17.11,17.12,191400.0,12.4773,12.4773,12.4628,12.47,191400.0
2010-08-06 11:45:00,17.12,17.12,17.11,17.12,122700.0,12.47,12.47,12.4628,12.47,122700.0
2010-08-06 11:50:00,17.12,17.13,17.12,17.13,120600.0,12.47,12.4773,12.47,12.4773,120600.0
2010-08-06 11:55:00,17.13,17.13,17.1,17.11,138000.0,12.4773,12.4773,12.4555,12.4628,138000.0
2010-08-06 12:00:00,17.11,17.11,17.09,17.09,155400.0,12.4628,12.4628,12.4482,12.4482,155400.0
2010-08-06 12:05:00,17.1,17.12,17.1,17.11,199200.0,12.4555,12.47,12.4555,12.4628,199200.0
2010-08-06 12:10:00,17.11,17.13,17.1,17.13,139500.0,12.4628,12.4773,12.4555,12.4773,139500.0
2010-08-06 12:15:00,17.13,17.14,17.12,17.14,140400.0,12.4773,12.4846,12.47,12.4846,140400.0
2010-08-06 12:20:00,17.14,17.14,17.12,17.13,157500.0,12.4846,12.4846,12.47,12.4773,157500.0
2010-08-06 12:25:00,17.13,17.13,17.11,17.12,192600.0,12.4773,12.4773,12.4628,12.47,192600.0
2010-08-06 12:30:00,17.12,17.13,17.11,17.11,127800.0,12.47,12.4773,12.4628,12.4628,127800.0
2010-08-06 12:35:00,17.11,17.13,17.11,17.13,134100.0,12.4628,12.4773,12.4628,12.4773,134100.0
2010-08-06 12:40:00,17.13,17.14,17.13,17.13,152700.0,12.4773,12.4846,12.4773,12.4773,152700.0
2010-08-06 12:45:00,17.13,17.14,17.12,17.12,179400.0,12.4773,12.4846,12.47,12.47,179400.0
2010-08-06 12:50:00,17.12,17.12,17.11,17.12,198600.0,12.47,12.47,12.4628,12.47,198600.0
2010-08-06 12:55:00,17.12,17.12,17.1,17.11,205800.0,12.47,12.47,12.4555,12.4628,205800.0
2010-08-06 13:00:00,17.11,17.12,17.1,17.11,174300.0,12.4628,12.47,12.4555,12.4628,174300.0
2010-08-06 13:05:00,17.11,17.11,17.09,17.1,148200.0,12.4628,12.4628,12.4482,12.4555,148200.0
2010-08-06 13:10:00,17.1,17.1,17.09,17.1,127500.0,12.4555,12.4555,12.4482,12.4555,127500.0
2010-08-06 13:15:00,17.1,17.12,17.1,17.11,168900.0,12.4555,12.47,12.4555,12.4628,168900.0
2010-08-06 13:20:00,17.11,17.13,17.1,17.11,300000.0,12.4628,12.4773,12.4555,12.4628,300000.0
2010-08-06 13:25:00,17.11,17.11,17.1,17.1,189300.0,12.4628,12.4628,12.4555,12.4555,189300.0
2010-08-06 13:30:00,17.1,17.1,17.09,17.09,125400.0,12.4555,12.4555,12.4482,12.4482,125400.0
2010-08-06 13:35:00,17.09,17.11,17.09,17.09,204900.0,12.4482,12.4628,12.4482,12.4482,204900.0
2010-08-06 13:40:00,17.1,17.1,17.09,17.09,182700.0,12.4555,12.4555,12.4482,12.4482,182700.0
2010-08-06 13:45:00,17.09,17.1,17.09,17.1,441600.0,12.4482,12.4555,12.4482,12.4555,441600.0
2010-08-06 13:50:00,17.1,17.11,17.09,17.11,122100.0,12.4555,12.4628,12.4482,12.4628,122100.0
2010-08-06 13:55:00,17.1,17.12,17.1,17.11,139200.0,12.4555,12.47,12.4555,12.4628,139200.0
2010-08-06 14:00:00,17.12,17.13,17.1,17.13,189300.0,12.47,12.4773,12.4555,12.4773,189300.0
2010-08-06 14:05:00,17.13,17.14,17.12,17.14,174900.0,12.4773,12.4846,12.47,12.4846,174900.0
2010-08-06 14:10:00,17.13,17.14,17.13,17.13,105300.0,12.4773,12.4846,12.4773,12.4773,105300.0
2010-08-06 14:15:00,17.13,17.14,17.12,17.14,146100.0,12.4773,12.4846,12.47,12.4846,146100.0
2010-08-06 14:20:00,17.14,17.15,17.13,17.13,120300.0,12.4846,12.4919,12.4773,12.4773,120300.0
2010-08-06 14:25:00,17.13,17.16,17.13,17.16,113700.0,12.4773,12.4992,12.4773,12.4992,113700.0
2010-08-06 14:30:00,17.15,17.16,17.14,17.15,126900.0,12.4919,12.4992,12.4846,12.4919,126900.0
2010-08-06 14:35:00,17.14,17.15,17.14,17.15,97500.0,12.4846,12.4919,12.4846,12.4919,97500.0
2010-08-06 14:40:00,17.15,17.16,17.15,17.15,59700.0,12.4919,12.4992,12.4919,12.4919,59700.0
2010-08-06 14:45:00,17.15,17.19,17.15,17.17,343800.0,12.4919,12.521,12.4919,12.5065,343800.0
2010-08-06 14:50:00,17.17,17.2,17.17,17.2,289800.0,12.5065,12.5283,12.5065,12.5283,289800.0
2010-08-06 14:55:00,17.2,17.21,17.19,17.21,160800.0,12.5283,12.5356,12.521,12.5356,160800.0
2010-08-06 15:00:00,17.21,17.23,17.2,17.2,306600.0,12.5356,12.5502,12.5283,12.5283,306600.0
2010-08-06 15:05:00,17.2,17.22,17.2,17.21,141600.0,12.5283,12.5429,12.5283,12.5356,141600.0
2010-08-06 15:10:00,17.21,17.22,17.19,17.2,250200.0,12.5356,12.5429,12.521,12.5283,250200.0
2010-08-06 15:15:00,17.2,17.22,17.2,17.21,361800.0,12.5283,12.5429,12.5283,12.5356,361800.0
2010-08-06 15:20:00,17.21,17.23,17.21,17.23,523500.0,12.5356,12.5502,12.5356,12.5502,523500.0
2010-08-06 15:25:00,17.24,17.25,17.22,17.23,610500.0,12.5574,12.5647,12.5429,12.5502,610500.0
2010-08-06 15:30:00,17.23,17.23,17.21,17.21,476400.0,12.5502,12.5502,12.5356,12.5356,476400.0
2010-08-06 15:35:00,17.21,17.23,17.21,17.23,678900.0,12.5356,12.5502,12.5356,12.5502,678900.0
2010-08-06 15:40:00,17.23,17.25,17.23,17.25,547800.0,12.5502,12.5647,12.5502,12.5647,547800.0
2010-08-06 15:45:00,17.25,17.25,17.23,17.24,563100.0,12.5647,12.5647,12.5502,12.5574,563100.0
2010-08-06 15:50:00,17.24,17.25,17.22,17.23,523800.0,12.5574,12.5647,12.5429,12.5502,523800.0
2010-08-06 15:55:00,17.23,17.26,17.23,17.26,1023600.0,12.5502,12.572,12.5502,12.572,1023600.0
2010-08-09 09:30:00,17.28,17.33,17.28,17.31,450000.0,12.5866,12.623,12.5866,12.6084,450000.0
2010-08-09 09:35:00,17.31,17.32,17.27,17.31,385800.0,12.6084,12.6157,12.5793,12.6084,385800.0
2010-08-09 09:40:00,17.31,17.33,17.3,17.32,428400.0,12.6084,12.623,12.6011,12.6157,428400.0
2010-08-09 09:45:00,17.32,17.32,17.31,17.32,358800.0,12.6157,12.6157,12.6084,12.6157,358800.0
2010-08-09 09:50:00,17.32,17.35,17.31,17.34,806700.0,12.6157,12.6376,12.6084,12.6303,806700.0
2010-08-09 09:55:00,17.34,17.36,17.34,17.35,241200.0,12.6303,12.6449,12.6303,12.6376,241200.0
2010-08-09 10:00:00,17.35,17.37,17.35,17.35,591900.0,12.6376,12.6521,12.6376,12.6376,591900.0
2010-08-09 10:05:00,17.35,17.35,17.33,17.34,517500.0,12.6376,12.6376,12.623,12.6303,517500.0
2010-08-09 10:10:00,17.34,17.35,17.34,17.35,240900.0,12.6303,12.6376,12.6303,12.6376,240900.0
2010-08-09 10:15:00,17.35,17.35,17.34,17.34,190500.0,12.6376,12.6376,12.6303,12.6303,190500.0
2010-08-09 10:20:00,17.34,17.36,17.33,17.36,189000.0,12.6303,12.6449,12.623,12.6449,189000.0
2010-08-09 10:25:00,17.36,17.36,17.33,17.33,425100.0,12.6449,12.6449,12.623,12.623,425100.0
2010-08-09 10:30:00,17.33,17.33,17.32,17.33,366900.0,12.623,12.623,12.6157,12.623,366900.0
2010-08-09 10:35:00,17.32,17.34,17.32,17.34,232500.0,12.6157,12.6303,12.6157,12.6303,232500.0
2010-08-09 10:40:00,17.33,17.34,17.32,17.33,191400.0,12.623,12.6303,12.6157,12.623,191400.0
2010-08-09 10:45:00,17.33,17.33,17.32,17.33,235200.0,12.623,12.623,12.6157,12.623,235200.0
2010-08-09 10:50:00,17.33,17.33,17.33,17.33,294900.0,12.623,12.623,12.623,12.623,294900.0
2010-08-09 10:55:00,17.33,17.35,17.32,17.34,360300.0,12.623,12.6376,12.6157,12.6303,360300.0
2010-08-09 11:00:00,17.34,17.36,17.34,17.36,215700.0,12.6303,12.6449,12.6303,12.6449,215700.0
2010-08-09 11:05:00,17.36,17.36,17.36,17.36,177600.0,12.6449,12.6449,12.6449,12.6449,177600.0
2010-08-09 11:10:00,17.36,17.38,17.36,17.38,297600.0,12.6449,12.6594,12.6449,12.6594,297600.0
2010-08-09 11:15:00,17.37,17.38,17.37,17.38,208500.0,12.6521,12.6594,12.6521,12.6594,208500.0
2010-08-09 11:20:00,17.38,17.39,17.38,17.39,256200.0,12.6594,12.6667,12.6594,12.6667,256200.0
2010-08-09 11:25:00,17.39,17.4,17.38,17.4,252000.0,12.6667,12.674,12.6594,12.674,252000.0
2010-08-09 11:30:00,17.4,17.42,17.39,17.41,306300.0,12.674,12.6886,12.6667,12.6813,306300.0
2010-08-09 11:35:00,17.41,17.43,17.41,17.41,394500.0,12.6813,12.6958,12.6813,12.6813,394500.0
2010-08-09 11:40:00,17.41,17.41,17.4,17.4,138600.0,12.6813,12.6813,12.674,12.674,138600.0
2010-08-09 11:45:00,17.4,17.41,17.4,17.4,183000.0,12.674,12.6813,12.674,12.674,183000.0
2010-08-09 11:50:00,17.4,17.41,17.4,17.4,206400.0,12.674,12.6813,12.674,12.674,206400.0
2010-08-09 11:55:00,17.4,17.4,17.39,17.4,223500.0,12.674,12.674,12.6667,12.674,223500.0
2010-08-09 12:00:00,17.4,17.42,17.4,17.41,170400.0,12.674,12.6886,12.674,12.6813,170400.0
2010-08-09 12:05:00,17.41,17.42,17.41,17.41,195900.0,12.6813,12.6886,12.6813,12.6813,195900.0
2010-08-09 12:10:00,17.41,17.42,17.4,17.4,265500.0,12.6813,12.6886,12.674,12.674,265500.0
2010-08-09 12:15:00,17.4,17.41,17.4,17.4,88800.0,12.674,12.6813,12.674,12.674,88800.0
2010-08-09 12:20:00,17.4,17.41,17.39,17.39,159300.0,12.674,12.6813,12.6667,12.6667,159300.0
2010-08-09 12:25:00,17.39,17.39,17.39,17.39,80400.0,12.6667,12.6667,12.6667,12.6667,80400.0
2010-08-09 12:30:00,17.39,17.4,17.39,17.4,115200.0,12.6667,12.674,12.6667,12.674,115200.0
2010-08-09 12:35:00,17.4,17.4,17.4,17.4,170400.0,12.674,12.674,12.674,12.674,170400.0
2010-08-09 12:40:00,17.4,17.41,17.4,17.41,149400.0,12.674,12.6813,12.674,12.6813,149400.0
2010-08-09 12:45:00,17.4,17.41,17.39,17.4,218700.0,12.674,12.6813,12.6667,12.674,218700.0
2010-08-09 12:50:00,17.4,17.4,17.38,17.38,232500.0,12.674,12.674,12.6594,12.6594,232500.0
2010-08-09 12:55:00,17.38,17.38,17.37,17.37,164700.0,12.6594,12.6594,12.6521,12.6521,164700.0
2010-08-09 13:00:00,17.38,17.38,17.37,17.37,71400.0,12.6594,12.6594,12.6521,12.6521,71400.0
2010-08-09 13:05:00,17.37,17.39,17.37,17.38,109200.0,12.6521,12.6667,12.6521,12.6594,109200.0
2010-08-09 13:10:00,17.38,17.39,17.37,17.38,141600.0,12.6594,12.6667,12.6521,12.6594,141600.0
2010-08-09 13:15:00,17.37,17.39,17.37,17.39,124500.0,12.6521,12.6667,12.6521,12.6667,124500.0
2010-08-09 13:20:00,17.39,17.39,17.38,17.38,176700.0,12.6667,12.6667,12.6594,12.6594,176700.0
2010-08-09 13:25:00,17.38,17.39,17.38,17.38,84900.0,12.6594,12.6667,12.6594,12.6594,84900.0
2010-08-09 13:30:00,17.38,17.39,17.38,17.39,174000.0,12.6594,12.6667,12.6594,12.6667,174000.0
2010-08-09 13:35:00,17.39,17.39,17.38,17.38,118500.0,12.6667,12.6667,12.6594,12.6594,118500.0
2010-08-09 13:40:00,17.38,17.39,17.38,17.39,132300.0,12.6594,12.6667,12.6594,12.6667,132300.0
2010-08-09 13:45:00,17.39,17.41,17.39,17.39,154200.0,12.6667,12.6813,12.6667,12.6667,154200.0
2010-08-09 13:50:00,17.39,17.41,17.39,17.4,184200.0,12.6667,12.6813,12.6667,12.674,184200.0
2010-08-09 13:55:00,17.4,17.4,17.39,17.39,119400.0,12.674,12.674,12.6667,12.6667,119400.0
2010-08-09 14:00:00,17.39,17.4,17.39,17.39,135000.0,12.6667,12.674,12.6667,12.6667,135000.0
2010-08-09 14:05:00,17.39,17.41,17.39,17.41,117300.0,12.6667,12.6813,12.6667,12.6813,117300.0
2010-08-09 14:10:00,17.41,17.41,17.39,17.4,165000.0,12.6813,12.6813,12.6667,12.674,165000.0
2010-08-09 14:15:00,17.4,17.4,17.39,17.39,141600.0,12.674,12.674,12.6667,12.6667,141600.0
2010-08-09 14:20:00,17.4,17.4,17.39,17.4,161100.0,12.674,12.674,12.6667,12.674,161100.0
2010-08-09 14:25:00,17.39,17.4,17.39,17.4,147900.0,12.6667,12.674,12.6667,12.674,147900.0
2010-08-09 14:30:00,17.4,17.42,17.4,17.42,227700.0,12.674,12.6886,12.674,12.6886,227700.0
2010-08-09 14:35:00,17.42,17.42,17.41,17.41,230400.0,12.6886,12.6886,12.6813,12.6813,230400.0
2010-08-09 14:40:00,17.41,17.43,17.41,17.42,261300.0,12.6813,12.6958,12.6813,12.6886,261300.0
2010-08-09 14:45:00,17.42,17.44,17.42,17.44,488100.0,12.6886,12.7031,12.6886,12.7031,488100.0
2010-08-09 14:50:00,17.44,17.45,17.44,17.44,328800.0,12.7031,12.7104,12.7031,12.7031,328800.0
2010-08-09 14:55:00,17.44,17.45,17.44,17.44,235200.0,12.7031,12.7104,12.7031,12.7031,235200.0
2010-08-09 15:00:00,17.44,17.45,17.42,17.42,304200.0,12.7031,12.7104,12.6886,12.6886,304200.0
2010-08-09 15:05:00,17.42,17.42,17.4,17.41,336300.0,12.6886,12.6886,12.674,12.6813,336300.0
2010-08-09 15:10:00,17.41,17.41,17.4,17.4,326400.0,12.6813,12.6813,12.674,12.674,326400.0
2010-08-09 15:15:00,17.4,17.41,17.39,17.39,313800.0,12.674,12.6813,12.6667,12.6667,313800.0
2010-08-09 15:20:00,17.39,17.39,17.38,17.38,324600.0,12.6667,12.6667,12.6594,12.6594,324600.0
2010-08-09 15:25:00,17.38,17.4,17.38,17.39,258000.0,12.6594,12.674,12.6594,12.6667,258000.0
2010-08-09 15:30:00,17.39,17.4,17.39,17.4,302100.0,12.6667,12.674,12.6667,12.674,302100.0
2010-08-09 15:35:00,17.4,17.4,17.4,17.4,503400.0,12.674,12.674,12.674,12.674,503400.0
2010-08-09 15:40:00,17.4,17.42,17.4,17.41,606600.0,12.674,12.6886,12.674,12.6813,606600.0
2010-08-09 15:45:00,17.41,17.41,17.4,17.4,333300.0,12.6813,12.6813,12.674,12.674,333300.0
2010-08-09 15:50:00,17.4,17.41,17.36,17.37,1321200.0,12.674,12.6813,12.6449,12.6521,1321200.0
2010-08-09 15:55:00,17.37,17.37,17.34,17.35,1785000.0,12.6521,12.6521,12.6303,12.6376,1785000.0
2010-08-10 09:30:00,17.3,17.37,17.27,17.37,519900.0,12.6011,12.6521,12.5793,12.6521,519900.0
2010-08-10 09:35:00,17.37,17.39,17.35,17.36,734100.0,12.6521,12.6667,12.6376,12.6449,734100.0
2010-08-10 09:40:00,17.36,17.36,17.29,17.3,352200.0,12.6449,12.6449,12.5939,12.6011,352200.0
2010-08-10 09:45:00,17.3,17.3,17.27,17.28,302100.0,12.6011,12.6011,12.5793,12.5866,302100.0
2010-08-10 09:50:00,17.28,17.28,17.25,17.26,239100.0,12.5866,12.5866,12.5647,12.572,239100.0
2010-08-10 09:55:00,17.27,17.28,17.26,17.27,159600.0,12.5793,12.5866,12.572,12.5793,159600.0
2010-08-10 10:00:00,17.27,17.27,17.26,17.27,277500.0,12.5793,12.5793,12.572,12.5793,277500.0
2010-08-10 10:05:00,17.27,17.28,17.27,17.27,411900.0,12.5793,12.5866,12.5793,12.5793,411900.0
2010-08-10 10:10:00,17.27,17.27,17.25,17.26,230400.0,12.5793,12.5793,12.5647,12.572,230400.0
2010-08-10 10:15:00,17.26,17.27,17.25,17.26,177000.0,12.572,12.5793,12.5647,12.572,177000.0
2010-08-10 10:20:00,17.27,17.29,17.26,17.27,764700.0,12.5793,12.5939,12.572,12.5793,764700.0
2010-08-10 10:25:00,17.27,17.27,17.25,17.25,228600.0,12.5793,12.5793,12.5647,12.5647,228600.0
2010-08-10 10:30:00,17.25,17.25,17.23,17.23,218400.0,12.5647,12.5647,12.5502,12.5502,218400.0
2010-08-10 10:35:00,17.23,17.24,17.23,17.24,235200.0,12.5502,12.5574,12.5502,12.5574,235200.0
2010-08-10 10:40:00,17.24,17.25,17.24,17.25,271200.0,12.5574,12.5647,12.5574,12.5647,271200.0
2010-08-10 10:45:00,17.25,17.26,17.24,17.24,245700.0,12.5647,12.572,12.5574,12.5574,245700.0
2010-08-10 10:50:00,17.24,17.25,17.24,17.25,203100.0,12.5574,12.5647,12.5574,12.5647,203100.0
2010-08-10 10:55:00,17.25,17.25,17.24,17.24,142500.0,12.5647,12.5647,12.5574,12.5574,142500.0
2010-08-10 11:00:00,17.24,17.27,17.24,17.27,243900.0,12.5574,12.5793,12.5574,12.5793,243900.0
2010-08-10 11:05:00,17.27,17.28,17.27,17.28,128100.0,12.5793,12.5866,12.5793,12.5866,128100.0
2010-08-10 11:10:00,17.28,17.3,17.28,17.29,261900.0,12.5866,12.6011,12.5866,12.5939,261900.0
2010-08-10 11:15:00,17.29,17.31,17.29,17.3,231900.0,12.5939,12.6084,12.5939,12.6011,231900.0
2010-08-10 11:20:00,17.3,17.3,17.29,17.29,127500.0,12.6011,12.6011,12.5939,12.5939,127500.0
2010-08-10 11:25:00,17.29,17.3,17.29,17.29,183600.0,12.5939,12.6011,12.5939,12.5939,183600.0
2010-08-10 11:30:00,17.29,17.32,17.29,17.31,282600.0,12.5939,12.6157,12.5939,12.6084,282600.0
2010-08-10 11:35:00,17.31,17.33,17.31,17.33,295800.0,12.6084,12.623,12.6084,12.623,295800.0
2010-08-10 11:40:00,17.33,17.33,17.31,17.31,222000.0,12.623,12.623,12.6084,12.6084,222000.0
2010-08-10 11:45:00,17.31,17.32,17.31,17.31,194400.0,12.6084,12.6157,12.6084,12.6084,194400.0
2010-08-10 11:50:00,17.31,17.33,17.31,17.32,169500.0,12.6084,12.623,12.6084,12.6157,169500.0
2010-08-10 11:55:00,17.32,17.33,17.31,17.31,291600.0,12.6157,12.623,12.6084,12.6084,291600.0
2010-08-10 12:00:00,17.31,17.32,17.3,17.31,168600.0,12.6084,12.6157,12.6011,12.6084,168600.0
2010-08-10 12:05:00,17.31,17.31,17.3,17.31,158700.0,12.6084,12.6084,12.6011,12.6084,158700.0
2010-08-10 12:10:00,17.31,17.32,17.31,17.32,193500.0,12.6084,12.6157,12.6084,12.6157,193500.0
2010-08-10 12:15:00,17.32,17.34,17.32,17.34,262500.0,12.6157,12.6303,12.6157,12.6303,262500.0
2010-08-10 12:20:00,17.34,17.36,17.33,17.35,181500.0,12.6303,12.6449,12.623,12.6376,181500.0
2010-08-10 12:25:00,17.35,17.36,17.35,17.36,140100.0,12.6376,12.6449,12.6376,12.6449,140100.0
2010-08-10 12:30:00,17.36,17.37,17.36,17.37,249900.0,12.6449,12.6521,12.6449,12.6521,249900.0
2010-08-10 12:35:00,17.37,17.38,17.36,17.38,168300.0,12.6521,12.6594,12.6449,12.6594,168300.0
2010-08-10 12:40:00,17.38,17.38,17.36,17.37,216000.0,12.6594,12.6594,12.6449,12.6521,216000.0
2010-08-10 12:45:00,17.37,17.37,17.36,17.36,73200.0,12.6521,12.6521,12.6449,12.6449,73200.0
2010-08-10 12:50:00,17.36,17.37,17.36,17.36,92400.0,12.6449,12.6521,12.6449,12.6449,92400.0
2010-08-10 12:55:00,17.36,17.36,17.35,17.35,143100.0,12.6449,12.6449,12.6376,12.6376,143100.0
2010-08-10 13:00:00,17.35,17.37,17.35,17.37,141900.0,12.6376,12.6521,12.6376,12.6521,141900.0
2010-08-10 13:05:00,17.37,17.38,17.36,17.36,257700.0,12.6521,12.6594,12.6449,12.6449,257700.0
2010-08-10 13:10:00,17.36,17.36,17.35,17.35,102600.0,12.6449,12.6449,12.6376,12.6376,102600.0
2010-08-10 13:15:00,17.35,17.37,17.35,17.37,205800.0,12.6376,12.6521,12.6376,12.6521,205800.0
2010-08-10 13:20:00,17.37,17.37,17.34,17.34,223200.0,12.6521,12.6521,12.6303,12.6303,223200.0
2010-08-10 13:25:00,17.34,17.35,17.34,17.34,166800.0,12.6303,12.6376,12.6303,12.6303,166800.0
2010-08-10 13:30:00,17.35,17.35,17.33,17.33,120300.0,12.6376,12.6376,12.623,12.623,120300.0
2010-08-10 13:35:00,17.33,17.35,17.33,17.35,129900.0,12.623,12.6376,12.623,12.6376,129900.0
2010-08-10 13:40:00,17.35,17.36,17.34,17.36,150000.0,12.6376,12.6449,12.6303,12.6449,150000.0
2010-08-10 13:45:00,17.36,17.36,17.35,17.35,152400.0,12.6449,12.6449,12.6376,12.6376,152400.0
2010-08-10 13:50:00,17.35,17.36,17.34,17.35,118200.0,12.6376,12.6449,12.6303,12.6376,118200.0
2010-08-10 13:55:00,17.35,17.35,17.33,17.34,130800.0,12.6376,12.6376,12.623,12.6303,130800.0
2010-08-10 14:00:00,17.34,17.35,17.33,17.35,181500.0,12.6303,12.6376,12.623,12.6376,181500.0
2010-08-10 14:05:00,17.35,17.36,17.34,17.34,183300.0,12.6376,12.6449,12.6303,12.6303,183300.0
2010-08-10 14:10:00,17.34,17.37,17.33,17.37,194400.0,12.6303,12.6521,12.623,12.6521,194400.0
2010-08-10 14:15:00,17.36,17.49,17.36,17.41,1458300.0,12.6449,12.7395,12.6449,12.6813,1458300.0
2010-08-10 14:20:00,17.41,17.47,17.41,17.42,803400.0,12.6813,12.725,12.6813,12.6886,803400.0
2010-08-10 14:25:00,17.42,17.44,17.39,17.44,546300.0,12.6886,12.7031,12.6667,12.7031,546300.0
2010-08-10 14:30:00,17.44,17.48,17.43,17.44,834300.0,12.7031,12.7323,12.6958,12.7031,834300.0
2010-08-10 14:35:00,17.44,17.46,17.41,17.44,482700.0,12.7031,12.7177,12.6813,12.7031,482700.0
2010-08-10 14:40:00,17.44,17.47,17.43,17.44,518400.0,12.7031,12.725,12.6958,12.7031,518400.0
2010-08-10 14:45:00,17.44,17.44,17.42,17.43,348300.0,12.7031,12.7031,12.6886,12.6958,348300.0
2010-08-10 14:50:00,17.42,17.43,17.41,17.42,260400.0,12.6886,12.6958,12.6813,12.6886,260400.0
2010-08-10 14:55:00,17.42,17.44,17.42,17.43,445500.0,12.6886,12.7031,12.6886,12.6958,445500.0
2010-08-10 15:00:00,17.43,17.47,17.43,17.47,422100.0,12.6958,12.725,12.6958,12.725,422100.0
2010-08-10 15:05:00,17.47,17.47,17.44,17.46,310200.0,12.725,12.725,12.7031,12.7177,310200.0
2010-08-10 15:10:00,17.46,17.46,17.4,17.41,455700.0,12.7177,12.7177,12.674,12.6813,455700.0
2010-08-10 15:15:00,17.41,17.42,17.39,17.4,498600.0,12.6813,12.6886,12.6667,12.674,498600.0
2010-08-10 15:20:00,17.4,17.4,17.38,17.38,273000.0,12.674,12.674,12.6594,12.6594,273000.0
2010-08-10 15:25:00,17.38,17.41,17.38,17.41,315000.0,12.6594,12.6813,12.6594,12.6813,315000.0
2010-08-10 15:30:00,17.41,17.42,17.41,17.41,328500.0,12.6813,12.6886,12.6813,12.6813,328500.0
2010-08-10 15:35:00,17.41,17.44,17.41,17.44,492900.0,12.6813,12.7031,12.6813,12.7031,492900.0
2010-08-10 15:40:00,17.43,17.44,17.43,17.44,580500.0,12.6958,12.7031,12.6958,12.7031,580500.0
2010-08-10 15:45:00,17.44,17.45,17.43,17.43,570300.0,12.7031,12.7104,12.6958,12.6958,570300.0
2010-08-10 15:50:00,17.44,17.44,17.4,17.42,780300.0,12.7031,12.7031,12.674,12.6886,780300.0
2010-08-10 15:55:00,17.42,17.42,17.39,17.41,1343400.0,12.6886,12.6886,12.6667,12.6813,1343400.0
2010-08-11 09:30:00,17.21,17.21,17.02,17.06,1441500.0,12.6099,12.6099,12.4707,12.5,1441500.0
2010-08-11 09:35:00,17.06,17.15,17.06,17.14,666000.0,12.5,12.566,12.5,12.5586,666000.0
2010-08-11 09:40:00,17.14,17.15,17.11,17.12,500100.0,12.5586,12.566,12.5366,12.544,500100.0
2010-08-11 09:45:00,17.13,17.13,17.1,17.1,404400.0,12.5513,12.5513,12.5293,12.5293,404400.0
2010-08-11 09:50:00,17.1,17.1,17.07,17.08,804900.0,12.5293,12.5293,12.5073,12.5147,804900.0
2010-08-11 09:55:00,17.08,17.08,17.05,17.06,488700.0,12.5147,12.5147,12.4927,12.5,488700.0
2010-08-11 10:00:00,17.06,17.09,17.05,17.08,560100.0,12.5,12.522,12.4927,12.5147,560100.0
2010-08-11 10:05:00,17.09,17.1,17.07,17.07,464100.0,12.522,12.5293,12.5073,12.5073,464100.0
2010-08-11 10:10:00,17.07,17.08,17.07,17.08,242100.0,12.5073,12.5147,12.5073,12.5147,242100.0
2010-08-11 10:15:00,17.08,17.08,17.03,17.04,544500.0,12.5147,12.5147,12.478,12.4854,544500.0
2010-08-11 10:20:00,17.04,17.05,17.02,17.03,671400.0,12.4854,12.4927,12.4707,12.478,671400.0
2010-08-11 10:25:00,17.03,17.04,17.02,17.03,490800.0,12.478,12.4854,12.4707,12.478,490800.0
2010-08-11 10:30:00,17.03,17.05,17.03,17.05,543300.0,12.478,12.4927,12.478,12.4927,543300.0
2010-08-11 10:35:00,17.05,17.06,17.05,17.06,252000.0,12.4927,12.5,12.4927,12.5,252000.0
2010-08-11 10:40:00,17.06,17.07,17.05,17.06,436500.0,12.5,12.5073,12.4927,12.5,436500.0
2010-08-11 10:45:00,17.06,17.07,17.05,17.06,250800.0,12.5,12.5073,12.4927,12.5,250800.0
2010-08-11 10:50:00,17.06,17.07,17.06,17.06,372300.0,12.5,12.5073,12.5,12.5,372300.0
2010-08-11 10:55:00,17.06,17.07,17.05,17.05,182400.0,12.5,12.5073,12.4927,12.4927,182400.0
2010-08-11 11:00:00,17.05,17.06,17.05,17.06,333000.0,12.4927,12.5,12.4927,12.5,333000.0
2010-08-11 11:05:00,17.06,17.07,17.06,17.07,250800.0,12.5,12.5073,12.5,12.5073,250800.0
2010-08-11 11:10:00,17.07,17.07,17.05,17.05,312900.0,12.5073,12.5073,12.4927,12.4927,312900.0
2010-08-11 11:15:00,17.05,17.05,17.02,17.03,298500.0,12.4927,12.4927,12.4707,12.478,298500.0
2010-08-11 11:20:00,17.03,17.06,17.03,17.06,423000.0,12.478,12.5,12.478,12.5,423000.0
2010-08-11 11:25:00,17.05,17.07,17.05,17.06,267900.0,12.4927,12.5073,12.4927,12.5,267900.0
2010-08-11 11:30:00,17.07,17.08,17.07,17.08,237300.0,12.5073,12.5147,12.5073,12.5147,237300.0
2010-08-11 11:35:00,17.08,17.1,17.08,17.09,303600.0,12.5147,12.5293,12.5147,12.522,303600.0
2010-08-11 11:40:00,17.09,17.1,17.08,17.1,235500.0,12.522,12.5293,12.5147,12.5293,235500.0
2010-08-11 11:45:00,17.1,17.11,17.09,17.1,248100.0,12.5293,12.5366,12.522,12.5293,248100.0
2010-08-11 11:50:00,17.1,17.1,17.08,17.08,139500.0,12.5293,12.5293,12.5147,12.5147,139500.0
2010-08-11 11:55:00,17.08,17.08,17.07,17.07,130200.0,12.5147,12.5147,12.5073,12.5073,130200.0
2010-08-11 12:00:00,17.07,17.07,17.06,17.07,344100.0,12.5073,12.5073,12.5,12.5073,344100.0
2010-08-11 12:05:00,17.07,17.09,17.07,17.09,133500.0,12.5073,12.522,12.5073,12.522,133500.0
2010-08-11 12:10:00,17.08,17.09,17.08,17.08,99000.0,12.5147,12.522,12.5147,12.5147,99000.0
2010-08-11 12:15:00,17.08,17.09,17.07,17.07,243600.0,12.5147,12.522,12.5073,12.5073,243600.0
2010-08-11 12:20:00,17.07,17.07,17.06,17.07,270900.0,12.5073,12.5073,12.5,12.5073,270900.0
2010-08-11 12:25:00,17.07,17.08,17.06,17.06,240000.0,12.5073,12.5147,12.5,12.5,240000.0
2010-08-11 12:30:00,17.06,17.06,17.05,17.05,112200.0,12.5,12.5,12.4927,12.4927,112200.0
2010-08-11 12:35:00,17.05,17.07,17.05,17.06,213300.0,12.4927,12.5073,12.4927,12.5,213300.0
2010-08-11 12:40:00,17.06,17.07,17.05,17.05,263400.0,12.5,12.5073,12.4927,12.4927,263400.0
2010-08-11 12:45:00,17.05,17.06,17.04,17.06,176100.0,12.4927,12.5,12.4854,12.5,176100.0
2010-08-11 12:50:00,17.05,17.05,17.05,17.05,173100.0,12.4927,12.4927,12.4927,12.4927,173100.0
2010-08-11 12:55:00,17.05,17.05,17.04,17.04,117300.0,12.4927,12.4927,12.4854,12.4854,117300.0
2010-08-11 13:00:00,17.04,17.05,17.04,17.05,119400.0,12.4854,12.4927,12.4854,12.4927,119400.0
2010-08-11 13:05:00,17.05,17.06,17.05,17.06,148200.0,12.4927,12.5,12.4927,12.5,148200.0
2010-08-11 13:10:00,17.06,17.07,17.06,17.07,156600.0,12.5,12.5073,12.5,12.5073,156600.0
2010-08-11 13:15:00,17.07,17.08,17.07,17.08,119100.0,12.5073,12.5147,12.5073,12.5147,119100.0
2010-08-11 13:20:00,17.08,17.08,17.07,17.08,128100.0,12.5147,12.5147,12.5073,12.5147,128100.0
2010-08-11 13:25:00,17.08,17.08,17.08,17.08,88200.0,12.5147,12.5147,12.5147,12.5147,88200.0
2010-08-11 13:30:00,17.08,17.08,17.07,17.07,157500.0,12.5147,12.5147,12.5073,12.5073,157500.0
2010-08-11 13:35:00,17.07,17.07,17.06,17.06,264900.0,12.5073,12.5073,12.5,12.5,264900.0
2010-08-11 13:40:00,17.06,17.07,17.06,17.06,130800.0,12.5,12.5073,12.5,12.5,130800.0
2010-08-11 13:45:00,17.07,17.07,17.04,17.04,120000.0,12.5073,12.5073,12.4854,12.4854,120000.0
2010-08-11 13:50:00,17.05,17.05,17.04,17.05,188100.0,12.4927,12.4927,12.4854,12.4927,188100.0
2010-08-11 13:55:00,17.05,17.06,17.05,17.05,198300.0,12.4927,12.5,12.4927,12.4927,198300.0
2010-08-11 14:00:00,17.05,17.07,17.05,17.07,204900.0,12.4927,12.5073,12.4927,12.5073,204900.0
2010-08-11 14:05:00,17.07,17.08,17.07,17.07,150000.0,12.5073,12.5147,12.5073,12.5073,150000.0
2010-08-11 14:10:00,17.07,17.08,17.07,17.08,134100.0,12.5073,12.5147,12.5073,12.5147,134100.0
2010-08-11 14:15:00,17.08,17.09,17.08,17.08,231300.0,12.5147,12.522,12.5147,12.5147,231300.0
2010-08-11 14:20:00,17.08,17.09,17.07,17.07,269700.0,12.5147,12.522,12.5073,12.5073,269700.0
2010-08-11 14:25:00,17.07,17.08,17.07,17.08,165000.0,12.5073,12.5147,12.5073,12.5147,165000.0
2010-08-11 14:30:00,17.08,17.08,17.07,17.07,209700.0,12.5147,12.5147,12.5073,12.5073,209700.0
2010-08-11 14:35:00,17.07,17.07,17.05,17.05,251100.0,12.5073,12.5073,12.4927,12.4927,251100.0
2010-08-11 14:40:00,17.06,17.06,17.02,17.03,510000.0,12.5,12.5,12.4707,12.478,510000.0
2010-08-11 14:45:00,17.03,17.03,17.02,17.02,425700.0,12.478,12.478,12.4707,12.4707,425700.0
2010-08-11 14:50:00,17.02,17.02,16.99,17.01,639600.0,12.4707,12.4707,12.4487,12.4634,639600.0
2010-08-11 14:55:00,17.01,17.02,17.0,17.01,281700.0,12.4634,12.4707,12.456,12.4634,281700.0
2010-08-11 15:00:00,17.01,17.03,17.01,17.03,339900.0,12.4634,12.478,12.4634,12.478,339900.0
2010-08-11 15:05:00,17.03,17.04,17.02,17.03,349500.0,12.478,12.4854,12.4707,12.478,349500.0
2010-08-11 15:10:00,17.03,17.04,17.02,17.03,215400.0,12.478,12.4854,12.4707,12.478,215400.0
2010-08-11 15:15:00,17.03,17.03,17.01,17.02,795900.0,12.478,12.478,12.4634,12.4707,795900.0
2010-08-11 15:20:00,17.01,17.03,17.01,17.01,545100.0,12.4634,12.478,12.4634,12.4634,545100.0
2010-08-11 15:25:00,17.02,17.04,17.01,17.04,481800.0,12.4707,12.4854,12.4634,12.4854,481800.0
2010-08-11 15:30:00,17.03,17.06,17.03,17.05,653700.0,12.478,12.5,12.478,12.4927,653700.0
2010-08-11 15:35:00,17.05,17.05,17.03,17.05,1943700.0,12.4927,12.4927,12.478,12.4927,1943700.0
2010-08-11 15:40:00,17.05,17.05,17.02,17.02,923700.0,12.4927,12.4927,12.4707,12.4707,923700.0
2010-08-11 15:45:00,17.02,17.03,17.01,17.01,1373100.0,12.4707,12.478,12.4634,12.4634,1373100.0
2010-08-11 15:50:00,17.02,17.02,16.99,17.0,1260000.0,12.4707,12.4707,12.4487,12.456,1260000.0
2010-08-11 15:55:00,17.0,17.03,17.0,17.02,2091600.0,12.456,12.478,12.456,12.4707,2091600.0
2010-08-12 09:30:00,16.85,16.92,16.84,16.91,1306200.0,12.3461,12.3974,12.3388,12.3901,1306200.0
2010-08-12 09:35:00,16.92,16.93,16.9,16.91,879600.0,12.3974,12.4048,12.3828,12.3901,879600.0
2010-08-12 09:40:00,16.91,16.92,16.86,16.86,611400.0,12.3901,12.3974,12.3535,12.3535,611400.0
2010-08-12 09:45:00,16.86,16.87,16.84,16.85,640500.0,12.3535,12.3608,12.3388,12.3461,640500.0
2010-08-12 09:50:00,16.85,16.85,16.81,16.84,635400.0,12.3461,12.3461,12.3168,12.3388,635400.0
2010-08-12 09:55:00,16.84,16.84,16.8,16.8,1163400.0,12.3388,12.3388,12.3095,12.3095,1163400.0
2010-08-12 10:00:00,16.8,16.82,16.8,16.81,680700.0,12.3095,12.3242,12.3095,12.3168,680700.0
2010-08-12 10:05:00,16.81,16.84,16.81,16.83,452100.0,12.3168,12.3388,12.3168,12.3315,452100.0
2010-08-12 10:10:00,16.83,16.83,16.78,16.78,554400.0,12.3315,12.3315,12.2949,12.2949,554400.0
2010-08-12 10:15:00,16.78,16.79,16.78,16.79,910800.0,12.2949,12.3022,12.2949,12.3022,910800.0
2010-08-12 10:20:00,16.79,16.8,16.79,16.8,318600.0,12.3022,12.3095,12.3022,12.3095,318600.0
2010-08-12 10:25:00,16.8,16.81,16.78,16.78,571800.0,12.3095,12.3168,12.2949,12.2949,571800.0
2010-08-12 10:30:00,16.78,16.82,16.78,16.8,785700.0,12.2949,12.3242,12.2949,12.3095,785700.0
2010-08-12 10:35:00,16.8,16.8,16.78,16.79,681900.0,12.3095,12.3095,12.2949,12.3022,681900.0
2010-08-12 10:40:00,16.79,16.81,16.79,16.81,542700.0,12.3022,12.3168,12.3022,12.3168,542700.0
2010-08-12 10:45:00,16.81,16.81,16.79,16.79,506400.0,12.3168,12.3168,12.3022,12.3022,506400.0
2010-08-12 10:50:00,16.79,16.81,16.78,16.79,322200.0,12.3022,12.3168,12.2949,12.3022,322200.0
2010-08-12 10:55:00,16.79,16.8,16.78,16.78,537300.0,12.3022,12.3095,12.2949,12.2949,537300.0
2010-08-12 11:00:00,16.78,16.79,16.76,16.76,398700.0,12.2949,12.3022,12.2802,12.2802,398700.0
2010-08-12 11:05:00,16.76,16.76,16.73,16.74,634200.0,12.2802,12.2802,12.2582,12.2655,634200.0
2010-08-12 11:10:00,16.74,16.76,16.74,16.76,385200.0,12.2655,12.2802,12.2655,12.2802,385200.0
2010-08-12 11:15:00,16.75,16.76,16.75,16.75,280200.0,12.2729,12.2802,12.2729,12.2729,280200.0
2010-08-12 11:20:00,16.75,16.76,16.74,16.75,492000.0,12.2729,12.2802,12.2655,12.2729,492000.0
2010-08-12 11:25:00,16.75,16.76,16.75,16.76,398700.0,12.2729,12.2802,12.2729,12.2802,398700.0
2010-08-12 11:30:00,16.76,16.76,16.75,16.76,389700.0,12.2802,12.2802,12.2729,12.2802,389700.0
2010-08-12 11:35:00,16.76,16.76,16.72,16.72,359100.0,12.2802,12.2802,12.2509,12.2509,359100.0
2010-08-12 11:40:00,16.72,16.73,16.71,16.72,358200.0,12.2509,12.2582,12.2436,12.2509,358200.0
2010-08-12 11:45:00,16.72,16.73,16.72,16.72,1126200.0,12.2509,12.2582,12.2509,12.2509,1126200.0
2010-08-12 11:50:00,16.72,16.72,16.71,16.72,274800.0,12.2509,12.2509,12.2436,12.2509,274800.0
2010-08-12 11:55:00,16.72,16.72,16.69,16.69,375600.0,12.2509,12.2509,12.2289,12.2289,375600.0
2010-08-12 12:00:00,16.69,16.71,16.69,16.7,456300.0,12.2289,12.2436,12.2289,12.2362,456300.0
2010-08-12 12:05:00,16.7,16.71,16.7,16.7,367800.0,12.2362,12.2436,12.2362,12.2362,367800.0
2010-08-12 12:10:00,16.7,16.72,16.7,16.71,222300.0,12.2362,12.2509,12.2362,12.2436,222300.0
2010-08-12 12:15:00,16.71,16.73,16.71,16.72,200100.0,12.2436,12.2582,12.2436,12.2509,200100.0
2010-08-12 12:20:00,16.72,16.73,16.72,16.73,162600.0,12.2509,12.2582,12.2509,12.2582,162600.0
2010-08-12 12:25:00,16.73,16.74,16.72,16.72,314100.0,12.2582,12.2655,12.2509,12.2509,314100.0
2010-08-12 12:30:00,16.73,16.74,16.72,16.74,427500.0,12.2582,12.2655,12.2509,12.2655,427500.0
2010-08-12 12:35:00,16.74,16.75,16.72,16.72,375900.0,12.2655,12.2729,12.2509,12.2509,375900.0
2010-08-12 12:40:00,16.72,16.73,16.72,16.72,156300.0,12.2509,12.2582,12.2509,12.2509,156300.0
2010-08-12 12:45:00,16.72,16.73,16.71,16.71,232500.0,12.2509,12.2582,12.2436,12.2436,232500.0
2010-08-12 12:50:00,16.71,16.72,16.71,16.72,192900.0,12.2436,12.2509,12.2436,12.2509,192900.0
2010-08-12 12:55:00,16.72,16.73,16.71,16.72,293100.0,12.2509,12.2582,12.2436,12.2509,293100.0
2010-08-12 13:00:00,16.72,16.74,16.72,16.72,244500.0,12.2509,12.2655,12.2509,12.2509,244500.0
2010-08-12 13:05:00,16.72,16.73,16.71,16.72,250800.0,12.2509,12.2582,12.2436,12.2509,250800.0
2010-08-12 13:10:00,16.71,16.72,16.71,16.72,393900.0,12.2436,12.2509,12.2436,12.2509,393900.0
2010-08-12 13:15:00,16.72,16.73,16.72,16.72,338100.0,12.2509,12.2582,12.2509,12.2509,338100.0
2010-08-12 13:20:00,16.72,16.72,16.7,16.7,287700.0,12.2509,12.2509,12.2362,12.2362,287700.0
2010-08-12 13:25:00,16.7,16.7,16.68,16.69,742500.0,12.2362,12.2362,12.2216,12.2289,742500.0
2010-08-12 13:30:00,16.69,16.7,16.69,16.69,531000.0,12.2289,12.2362,12.2289,12.2289,531000.0
2010-08-12 13:35:00,16.69,16.7,16.69,16.7,251400.0,12.2289,12.2362,12.2289,12.2362,251400.0
2010-08-12 13:40:00,16.7,16.7,16.68,16.68,284100.0,12.2362,12.2362,12.2216,12.2216,284100.0
2010-08-12 13:45:00,16.69,16.69,16.68,16.68,312600.0,12.2289,12.2289,12.2216,12.2216,312600.0
2010-08-12 13:50:00,16.68,16.68,16.67,16.67,243900.0,12.2216,12.2216,12.2143,12.2143,243900.0
2010-08-12 13:55:00,16.67,16.69,16.67,16.69,212700.0,12.2143,12.2289,12.2143,12.2289,212700.0
2010-08-12 14:00:00,16.69,16.69,16.69,16.69,235200.0,12.2289,12.2289,12.2289,12.2289,235200.0
2010-08-12 14:05:00,16.69,16.71,16.69,16.71,227100.0,12.2289,12.2436,12.2289,12.2436,227100.0
2010-08-12 14:10:00,16.71,16.72,16.71,16.72,201600.0,12.2436,12.2509,12.2436,12.2509,201600.0
2010-08-12 14:15:00,16.71,16.73,16.71,16.73,388200.0,12.2436,12.2582,12.2436,12.2582,388200.0
2010-08-12 14:20:00,16.73,16.73,16.7,16.71,250800.0,12.2582,12.2582,12.2362,12.2436,250800.0
2010-08-12 14:25:00,16.71,16.73,16.71,16.73,234600.0,12.2436,12.2582,12.2436,12.2582,234600.0
2010-08-12 14:30:00,16.73,16.73,16.72,16.72,298200.0,12.2582,12.2582,12.2509,12.2509,298200.0
2010-08-12 14:35:00,16.72,16.73,16.7,16.71,401400.0,12.2509,12.2582,12.2362,12.2436,401400.0
2010-08-12 14:40:00,16.71,16.73,16.71,16.73,213300.0,12.2436,12.2582,12.2436,12.2582,213300.0
2010-08-12 14:45:00,16.73,16.74,16.72,16.73,484500.0,12.2582,12.2655,12.2509,12.2582,484500.0
2010-08-12 14:50:00,16.73,16.76,16.73,16.76,316800.0,12.2582,12.2802,12.2582,12.2802,316800.0
2010-08-12 14:55:00,16.76,16.76,16.75,16.76,253800.0,12.2802,12.2802,12.2729,12.2802,253800.0
2010-08-12 15:00:00,16.76,16.79,16.75,16.79,591600.0,12.2802,12.3022,12.2729,12.3022,591600.0
2010-08-12 15:05:00,16.79,16.81,16.77,16.8,492600.0,12.3022,12.3168,12.2875,12.3095,492600.0
2010-08-12 15:10:00,16.81,16.82,16.79,16.79,475200.0,12.3168,12.3242,12.3022,12.3022,475200.0
2010-08-12 15:15:00,16.79,16.8,16.78,16.78,342300.0,12.3022,12.3095,12.2949,12.2949,342300.0
2010-08-12 15:20:00,16.78,16.8,16.78,16.8,293700.0,12.2949,12.3095,12.2949,12.3095,293700.0
2010-08-12 15:25:00,16.8,16.8,16.79,16.8,459600.0,12.3095,12.3095,12.3022,12.3095,459600.0
2010-08-12 15:30:00,16.8,16.82,16.79,16.82,807900.0,12.3095,12.3242,12.3022,12.3242,807900.0
2010-08-12 15:35:00,16.82,16.82,16.8,16.81,531300.0,12.3242,12.3242,12.3095,12.3168,531300.0
2010-08-12 15:40:00,16.81,16.81,16.77,16.8,717000.0,12.3168,12.3168,12.2875,12.3095,717000.0
2010-08-12 15:45:00,16.8,16.82,16.8,16.82,737700.0,12.3095,12.3242,12.3095,12.3242,737700.0
2010-08-12 15:50:00,16.82,16.83,16.8,16.82,780600.0,12.3242,12.3315,12.3095,12.3242,780600.0
2010-08-12 15:55:00,16.82,16.83,16.81,16.81,872100.0,12.3242,12.3315,12.3168,12.3168,872100.0
2010-08-13 09:30:00,16.78,16.78,16.67,16.71,1060800.0,12.2949,12.2949,12.2143,12.2436,1060800.0
2010-08-13 09:35:00,16.71,16.73,16.68,16.69,571500.0,12.2436,12.2582,12.2216,12.2289,571500.0
2010-08-13 09:40:00,16.69,16.71,16.69,16.69,621600.0,12.2289,12.2436,12.2289,12.2289,621600.0
2010-08-13 09:45:00,16.69,16.73,16.68,16.73,626100.0,12.2289,12.2582,12.2216,12.2582,626100.0
2010-08-13 09:50:00,16.73,16.73,16.7,16.71,475800.0,12.2582,12.2582,12.2362,12.2436,475800.0
2010-08-13 09:55:00,16.72,16.75,16.71,16.75,773700.0,12.2509,12.2729,12.2436,12.2729,773700.0
2010-08-13 10:00:00,16.75,16.76,16.74,16.76,525300.0,12.2729,12.2802,12.2655,12.2802,525300.0
2010-08-13 10:05:00,16.76,16.77,16.75,16.76,471900.0,12.2802,12.2875,12.2729,12.2802,471900.0
2010-08-13 10:10:00,16.76,16.76,16.73,16.75,397800.0,12.2802,12.2802,12.2582,12.2729,397800.0
2010-08-13 10:15:00,16.75,16.79,16.75,16.78,436800.0,12.2729,12.3022,12.2729,12.2949,436800.0
2010-08-13 10:20:00,16.78,16.78,16.75,16.76,497400.0,12.2949,12.2949,12.2729,12.2802,497400.0
2010-08-13 10:25:00,16.76,16.76,16.75,16.76,244500.0,12.2802,12.2802,12.2729,12.2802,244500.0
2010-08-13 10:30:00,16.76,16.77,16.75,16.77,376200.0,12.2802,12.2875,12.2729,12.2875,376200.0
2010-08-13 10:35:00,16.77,16.8,16.77,16.79,367800.0,12.2875,12.3095,12.2875,12.3022,367800.0
2010-08-13 10:40:00,16.79,16.81,16.79,16.8,228900.0,12.3022,12.3168,12.3022,12.3095,228900.0
2010-08-13 10:45:00,16.8,16.81,16.78,16.78,356700.0,12.3095,12.3168,12.2949,12.2949,356700.0
2010-08-13 10:50:00,16.78,16.8,16.78,16.79,217500.0,12.2949,12.3095,12.2949,12.3022,217500.0
2010-08-13 10:55:00,16.79,16.81,16.78,16.8,286500.0,12.3022,12.3168,12.2949,12.3095,286500.0
2010-08-13 11:00:00,16.8,16.81,16.79,16.8,221700.0,12.3095,12.3168,12.3022,12.3095,221700.0
2010-08-13 11:05:00,16.81,16.82,16.8,16.8,321300.0,12.3168,12.3242,12.3095,12.3095,321300.0
2010-08-13 11:10:00,16.81,16.81,16.8,16.81,216900.0,12.3168,12.3168,12.3095,12.3168,216900.0
2010-08-13 11:15:00,16.81,16.84,16.81,16.83,332700.0,12.3168,12.3388,12.3168,12.3315,332700.0
2010-08-13 11:20:00,16.83,16.83,16.8,16.81,276300.0,12.3315,12.3315,12.3095,12.3168,276300.0
2010-08-13 11:25:00,16.81,16.83,16.81,16.81,173400.0,12.3168,12.3315,12.3168,12.3168,173400.0
2010-08-13 11:30:00,16.81,16.81,16.8,16.8,166500.0,12.3168,12.3168,12.3095,12.3095,166500.0
2010-08-13 11:35:00,16.8,16.8,16.78,16.79,252300.0,12.3095,12.3095,12.2949,12.3022,252300.0
2010-08-13 11:40:00,16.79,16.81,16.79,16.81,148800.0,12.3022,12.3168,12.3022,12.3168,148800.0
2010-08-13 11:45:00,16.81,16.81,16.8,16.8,156900.0,12.3168,12.3168,12.3095,12.3095,156900.0
2010-08-13 11:50:00,16.8,16.8,16.79,16.8,136200.0,12.3095,12.3095,12.3022,12.3095,136200.0
2010-08-13 11:55:00,16.79,16.8,16.79,16.8,186600.0,12.3022,12.3095,12.3022,12.3095,186600.0
2010-08-13 12:00:00,16.8,16.8,16.79,16.8,160800.0,12.3095,12.3095,12.3022,12.3095,160800.0
2010-08-13 12:05:00,16.8,16.82,16.76,16.81,285000.0,12.3095,12.3242,12.2802,12.3168,285000.0
2010-08-13 12:10:00,16.81,16.82,16.8,16.8,157800.0,12.3168,12.3242,12.3095,12.3095,157800.0
2010-08-13 12:15:00,16.8,16.81,16.8,16.8,246000.0,12.3095,12.3168,12.3095,12.3095,246000.0
2010-08-13 12:20:00,16.8,16.82,16.8,16.8,353100.0,12.3095,12.3242,12.3095,12.3095,353100.0
2010-08-13 12:25:00,16.8,16.82,16.8,16.82,100200.0,12.3095,12.3242,12.3095,12.3242,100200.0
2010-08-13 12:30:00,16.82,16.82,16.82,16.82,227700.0,12.3242,12.3242,12.3242,12.3242,227700.0
2010-08-13 12:35:00,16.82,16.83,16.82,16.82,207300.0,12.3242,12.3315,12.3242,12.3242,207300.0
2010-08-13 12:40:00,16.82,16.83,16.82,16.83,173700.0,12.3242,12.3315,12.3242,12.3315,173700.0
2010-08-13 12:45:00,16.83,16.86,16.83,16.86,213300.0,12.3315,12.3535,12.3315,12.3535,213300.0
2010-08-13 12:50:00,16.86,16.87,16.86,16.87,310800.0,12.3535,12.3608,12.3535,12.3608,310800.0
2010-08-13 12:55:00,16.87,16.89,16.87,16.87,318000.0,12.3608,12.3755,12.3608,12.3608,318000.0
2010-08-13 13:00:00,16.87,16.88,16.86,16.86,360900.0,12.3608,12.3681,12.3535,12.3535,360900.0
2010-08-13 13:05:00,16.86,16.86,16.85,16.85,129300.0,12.3535,12.3535,12.3461,12.3461,129300.0
2010-08-13 13:10:00,16.85,16.9,16.85,16.89,551100.0,12.3461,12.3828,12.3461,12.3755,551100.0
2010-08-13 13:15:00,16.89,16.9,16.89,16.89,287100.0,12.3755,12.3828,12.3755,12.3755,287100.0
2010-08-13 13:20:00,16.9,16.9,16.88,16.88,238500.0,12.3828,12.3828,12.3681,12.3681,238500.0
2010-08-13 13:25:00,16.88,16.9,16.88,16.9,183600.0,12.3681,12.3828,12.3681,12.3828,183600.0
2010-08-13 13:30:00,16.9,16.91,16.9,16.9,247800.0,12.3828,12.3901,12.3828,12.3828,247800.0
2010-08-13 13:35:00,16.9,16.91,16.89,16.91,237600.0,12.3828,12.3901,12.3755,12.3901,237600.0
2010-08-13 13:40:00,16.9,16.91,16.9,16.9,105300.0,12.3828,12.3901,12.3828,12.3828,105300.0
2010-08-13 13:45:00,16.9,16.91,16.9,16.91,186600.0,12.3828,12.3901,12.3828,12.3901,186600.0
2010-08-13 13:50:00,16.9,16.91,16.9,16.9,243600.0,12.3828,12.3901,12.3828,12.3828,243600.0
2010-08-13 13:55:00,16.9,16.9,16.89,16.89,477900.0,12.3828,12.3828,12.3755,12.3755,477900.0
2010-08-13 14:00:00,16.89,16.89,16.87,16.89,423900.0,12.3755,12.3755,12.3608,12.3755,423900.0
2010-08-13 14:05:00,16.89,16.89,16.88,16.88,165600.0,12.3755,12.3755,12.3681,12.3681,165600.0
2010-08-13 14:10:00,16.88,16.88,16.86,16.86,130200.0,12.3681,12.3681,12.3535,12.3535,130200.0
2010-08-13 14:15:00,16.86,16.87,16.86,16.87,72600.0,12.3535,12.3608,12.3535,12.3608,72600.0
2010-08-13 14:20:00,16.87,16.87,16.84,16.86,330300.0,12.3608,12.3608,12.3388,12.3535,330300.0
2010-08-13 14:25:00,16.86,16.87,16.85,16.87,263700.0,12.3535,12.3608,12.3461,12.3608,263700.0
2010-08-13 14:30:00,16.87,16.88,16.86,16.86,185400.0,12.3608,12.3681,12.3535,12.3535,185400.0
2010-08-13 14:35:00,16.86,16.86,16.83,16.83,221700.0,12.3535,12.3535,12.3315,12.3315,221700.0
2010-08-13 14:40:00,16.83,16.85,16.83,16.85,256500.0,12.3315,12.3461,12.3315,12.3461,256500.0
2010-08-13 14:45:00,16.85,16.85,16.82,16.82,264300.0,12.3461,12.3461,12.3242,12.3242,264300.0
2010-08-13 14:50:00,16.82,16.83,16.82,16.82,229200.0,12.3242,12.3315,12.3242,12.3242,229200.0
2010-08-13 14:55:00,16.82,16.82,16.8,16.82,344100.0,12.3242,12.3242,12.3095,12.3242,344100.0
2010-08-13 15:00:00,16.82,16.83,16.81,16.83,292800.0,12.3242,12.3315,12.3168,12.3315,292800.0
2010-08-13 15:05:00,16.82,16.83,16.82,16.83,206100.0,12.3242,12.3315,12.3242,12.3315,206100.0
2010-08-13 15:10:00,16.82,16.83,16.82,16.82,432000.0,12.3242,12.3315,12.3242,12.3242,432000.0
2010-08-13 15:15:00,16.82,16.82,16.81,16.82,218400.0,12.3242,12.3242,12.3168,12.3242,218400.0
2010-08-13 15:20:00,16.82,16.83,16.82,16.83,302700.0,12.3242,12.3315,12.3242,12.3315,302700.0
2010-08-13 15:25:00,16.83,16.84,16.82,16.83,351000.0,12.3315,12.3388,12.3242,12.3315,351000.0
2010-08-13 15:30:00,16.83,16.84,16.82,16.83,375300.0,12.3315,12.3388,12.3242,12.3315,375300.0
2010-08-13 15:35:00,16.83,16.84,16.83,16.84,570300.0,12.3315,12.3388,12.3315,12.3388,570300.0
2010-08-13 15:40:00,16.84,16.84,16.82,16.83,930000.0,12.3388,12.3388,12.3242,12.3315,930000.0
2010-08-13 15:45:00,16.83,16.83,16.81,16.83,1221000.0,12.3315,12.3315,12.3168,12.3315,1221000.0
2010-08-13 15:50:00,16.83,16.83,16.81,16.81,864600.0,12.3315,12.3315,12.3168,12.3168,864600.0
2010-08-13 15:55:00,16.81,16.81,16.79,16.8,1519200.0,12.3168,12.3168,12.3022,12.3095,1519200.0
2010-08-16 09:30:00,16.72,16.82,16.69,16.81,1320900.0,12.2509,12.3242,12.2289,12.3168,1320900.0
2010-08-16 09:35:00,16.81,16.81,16.77,16.77,474300.0,12.3168,12.3168,12.2875,12.2875,474300.0
2010-08-16 09:40:00,16.78,16.78,16.74,16.74,432000.0,12.2949,12.2949,12.2655,12.2655,432000.0
2010-08-16 09:45:00,16.74,16.76,16.74,16.74,451500.0,12.2655,12.2802,12.2655,12.2655,451500.0
2010-08-16 09:50:00,16.75,16.75,16.73,16.74,313800.0,12.2729,12.2729,12.2582,12.2655,313800.0
2010-08-16 09:55:00,16.73,16.74,16.72,16.73,465300.0,12.2582,12.2655,12.2509,12.2582,465300.0
2010-08-16 10:00:00,16.73,16.74,16.71,16.72,722100.0,12.2582,12.2655,12.2436,12.2509,722100.0
2010-08-16 10:05:00,16.72,16.77,16.72,16.74,761100.0,12.2509,12.2875,12.2509,12.2655,761100.0
2010-08-16 10:10:00,16.74,16.75,16.74,16.74,242700.0,12.2655,12.2729,12.2655,12.2655,242700.0
2010-08-16 10:15:00,16.74,16.78,16.74,16.77,414000.0,12.2655,12.2949,12.2655,12.2875,414000.0
2010-08-16 10:20:00,16.78,16.78,16.74,16.74,759900.0,12.2949,12.2949,12.2655,12.2655,759900.0
2010-08-16 10:25:00,16.74,16.75,16.73,16.74,350400.0,12.2655,12.2729,12.2582,12.2655,350400.0
2010-08-16 10:30:00,16.74,16.77,16.74,16.77,174300.0,12.2655,12.2875,12.2655,12.2875,174300.0
2010-08-16 10:35:00,16.77,16.8,16.76,16.79,373500.0,12.2875,12.3095,12.2802,12.3022,373500.0
2010-08-16 10:40:00,16.8,16.81,16.79,16.81,278100.0,12.3095,12.3168,12.3022,12.3168,278100.0
2010-08-16 10:45:00,16.81,16.81,16.78,16.79,281700.0,12.3168,12.3168,12.2949,12.3022,281700.0
2010-08-16 10:50:00,16.79,16.79,16.78,16.78,144000.0,12.3022,12.3022,12.2949,12.2949,144000.0
2010-08-16 10:55:00,16.78,16.81,16.78,16.81,174600.0,12.2949,12.3168,12.2949,12.3168,174600.0
2010-08-16 11:00:00,16.81,16.81,16.78,16.78,182100.0,12.3168,12.3168,12.2949,12.2949,182100.0
2010-08-16 11:05:00,16.78,16.79,16.76,16.76,318600.0,12.2949,12.3022,12.2802,12.2802,318600.0
2010-08-16 11:10:00,16.76,16.79,16.76,16.78,233700.0,12.2802,12.3022,12.2802,12.2949,233700.0
2010-08-16 11:15:00,16.79,16.81,16.78,16.8,315900.0,12.3022,12.3168,12.2949,12.3095,315900.0
2010-08-16 11:20:00,16.8,16.81,16.8,16.8,174000.0,12.3095,12.3168,12.3095,12.3095,174000.0
2010-08-16 11:25:00,16.81,16.81,16.8,16.8,208800.0,12.3168,12.3168,12.3095,12.3095,208800.0
2010-08-16 11:30:00,16.8,16.83,16.8,16.82,208800.0,12.3095,12.3315,12.3095,12.3242,208800.0
2010-08-16 11:35:00,16.83,16.84,16.82,16.84,220800.0,12.3315,12.3388,12.3242,12.3388,220800.0
2010-08-16 11:40:00,16.84,16.85,16.83,16.84,152700.0,12.3388,12.3461,12.3315,12.3388,152700.0
2010-08-16 11:45:00,16.84,16.85,16.83,16.84,146400.0,12.3388,12.3461,12.3315,12.3388,146400.0
2010-08-16 11:50:00,16.83,16.85,16.83,16.84,268800.0,12.3315,12.3461,12.3315,12.3388,268800.0
2010-08-16 11:55:00,16.84,16.84,16.83,16.83,163200.0,12.3388,12.3388,12.3315,12.3315,163200.0
2010-08-16 12:00:00,16.83,16.84,16.83,16.84,158400.0,12.3315,12.3388,12.3315,12.3388,158400.0
2010-08-16 12:05:00,16.84,16.85,16.84,16.85,197700.0,12.3388,12.3461,12.3388,12.3461,197700.0
2010-08-16 12:10:00,16.84,16.85,16.84,16.85,157800.0,12.3388,12.3461,12.3388,12.3461,157800.0
2010-08-16 12:15:00,16.85,16.86,16.83,16.83,276600.0,12.3461,12.3535,12.3315,12.3315,276600.0
2010-08-16 12:20:00,16.83,16.83,16.81,16.81,201000.0,12.3315,12.3315,12.3168,12.3168,201000.0
2010-08-16 12:25:00,16.81,16.82,16.81,16.82,159900.0,12.3168,12.3242,12.3168,12.3242,159900.0
2010-08-16 12:30:00,16.82,16.82,16.8,16.81,169200.0,12.3242,12.3242,12.3095,12.3168,169200.0
2010-08-16 12:35:00,16.81,16.82,16.81,16.81,135900.0,12.3168,12.3242,12.3168,12.3168,135900.0
2010-08-16 12:40:00,16.81,16.82,16.8,16.81,245100.0,12.3168,12.3242,12.3095,12.3168,245100.0
2010-08-16 12:45:00,16.81,16.82,16.8,16.82,362400.0,12.3168,12.3242,12.3095,12.3242,362400.0
2010-08-16 12:50:00,16.82,16.82,16.8,16.81,169200.0,12.3242,12.3242,12.3095,12.3168,169200.0
2010-08-16 12:55:00,16.8,16.81,16.8,16.81,178200.0,12.3095,12.3168,12.3095,12.3168,178200.0
2010-08-16 13:00:00,16.81,16.81,16.81,16.81,127800.0,12.3168,12.3168,12.3168,12.3168,127800.0
2010-08-16 13:05:00,16.81,16.81,16.8,16.81,213000.0,12.3168,12.3168,12.3095,12.3168,213000.0
2010-08-16 13:10:00,16.81,16.81,16.8,16.8,168300.0,12.3168,12.3168,12.3095,12.3095,168300.0
2010-08-16 13:15:00,16.8,16.81,16.79,16.8,423000.0,12.3095,12.3168,12.3022,12.3095,423000.0
2010-08-16 13:20:00,16.8,16.8,16.79,16.79,181200.0,12.3095,12.3095,12.3022,12.3022,181200.0
2010-08-16 13:25:00,16.79,16.81,16.79,16.81,154500.0,12.3022,12.3168,12.3022,12.3168,154500.0
2010-08-16 13:30:00,16.81,16.81,16.8,16.81,164700.0,12.3168,12.3168,12.3095,12.3168,164700.0
2010-08-16 13:35:00,16.81,16.81,16.8,16.8,110400.0,12.3168,12.3168,12.3095,12.3095,110400.0
2010-08-16 13:40:00,16.8,16.81,16.8,16.8,100200.0,12.3095,12.3168,12.3095,12.3095,100200.0
2010-08-16 13:45:00,16.8,16.81,16.8,16.8,134100.0,12.3095,12.3168,12.3095,12.3095,134100.0
2010-08-16 13:50:00,16.8,16.8,16.78,16.78,135000.0,12.3095,12.3095,12.2949,12.2949,135000.0
2010-08-16 13:55:00,16.78,16.78,16.77,16.77,187800.0,12.2949,12.2949,12.2875,12.2875,187800.0
2010-08-16 14:00:00,16.77,16.78,16.77,16.77,447900.0,12.2875,12.2949,12.2875,12.2875,447900.0
2010-08-16 14:05:00,16.78,16.78,16.76,16.76,362700.0,12.2949,12.2949,12.2802,12.2802,362700.0
2010-08-16 14:10:00,16.76,16.76,16.75,16.75,417300.0,12.2802,12.2802,12.2729,12.2729,417300.0
2010-08-16 14:15:00,16.76,16.76,16.75,16.75,289800.0,12.2802,12.2802,12.2729,12.2729,289800.0
2010-08-16 14:20:00,16.75,16.76,16.75,16.76,230100.0,12.2729,12.2802,12.2729,12.2802,230100.0
2010-08-16 14:25:00,16.76,16.76,16.75,16.75,291900.0,12.2802,12.2802,12.2729,12.2729,291900.0
2010-08-16 14:30:00,16.75,16.76,16.75,16.76,259500.0,12.2729,12.2802,12.2729,12.2802,259500.0
2010-08-16 14:35:00,16.76,16.78,16.76,16.78,392100.0,12.2802,12.2949,12.2802,12.2949,392100.0
2010-08-16 14:40:00,16.78,16.79,16.78,16.79,427500.0,12.2949,12.3022,12.2949,12.3022,427500.0
2010-08-16 14:45:00,16.79,16.81,16.79,16.81,586200.0,12.3022,12.3168,12.3022,12.3168,586200.0
2010-08-16 14:50:00,16.81,16.81,16.75,16.75,480600.0,12.3168,12.3168,12.2729,12.2729,480600.0
2010-08-16 14:55:00,16.75,16.76,16.74,16.74,182400.0,12.2729,12.2802,12.2655,12.2655,182400.0
2010-08-16 15:00:00,16.74,16.74,16.74,16.74,458700.0,12.2655,12.2655,12.2655,12.2655,458700.0
2010-08-16 15:05:00,16.74,16.75,16.74,16.75,458700.0,12.2655,12.2729,12.2655,12.2729,458700.0
2010-08-16 15:10:00,16.75,16.76,16.75,16.75,397200.0,12.2729,12.2802,12.2729,12.2729,397200.0
2010-08-16 15:15:00,16.75,16.75,16.74,16.75,470100.0,12.2729,12.2729,12.2655,12.2729,470100.0
2010-08-16 15:20:00,16.75,16.75,16.73,16.73,496200.0,12.2729,12.2729,12.2582,12.2582,496200.0
2010-08-16 15:25:00,16.73,16.73,16.72,16.72,662100.0,12.2582,12.2582,12.2509,12.2509,662100.0
2010-08-16 15:30:00,16.73,16.75,16.72,16.75,360300.0,12.2582,12.2729,12.2509,12.2729,360300.0
2010-08-16 15:35:00,16.74,16.78,16.74,16.77,508200.0,12.2655,12.2949,12.2655,12.2875,508200.0
2010-08-16 15:40:00,16.77,16.79,16.75,16.78,609900.0,12.2875,12.3022,12.2729,12.2949,609900.0
2010-08-16 15:45:00,16.79,16.8,16.76,16.76,833400.0,12.3022,12.3095,12.2802,12.2802,833400.0
2010-08-16 15:50:00,16.76,16.79,16.74,16.78,1212300.0,12.2802,12.3022,12.2655,12.2949,1212300.0
2010-08-16 15:55:00,16.78,16.8,16.78,16.8,1111500.0,12.2949,12.3095,12.2949,12.3095,1111500.0
2010-08-17 09:30:00,16.93,17.04,16.89,17.03,2167200.0,12.4048,12.4854,12.3755,12.478,2167200.0
2010-08-17 09:35:00,17.03,17.08,17.0,17.03,1204800.0,12.478,12.5147,12.456,12.478,1204800.0
2010-08-17 09:40:00,17.04,17.06,17.02,17.02,757200.0,12.4854,12.5,12.4707,12.4707,757200.0
2010-08-17 09:45:00,17.02,17.02,16.99,17.0,868500.0,12.4707,12.4707,12.4487,12.456,868500.0
2010-08-17 09:50:00,17.0,17.05,17.0,17.05,1033800.0,12.456,12.4927,12.456,12.4927,1033800.0
2010-08-17 09:55:00,17.05,17.08,17.04,17.05,723900.0,12.4927,12.5147,12.4854,12.4927,723900.0
2010-08-17 10:00:00,17.05,17.09,17.05,17.07,1291500.0,12.4927,12.522,12.4927,12.5073,1291500.0
2010-08-17 10:05:00,17.07,17.12,17.07,17.1,1248000.0,12.5073,12.544,12.5073,12.5293,1248000.0
2010-08-17 10:10:00,17.1,17.11,17.08,17.08,992400.0,12.5293,12.5366,12.5147,12.5147,992400.0
2010-08-17 10:15:00,17.09,17.11,17.06,17.11,1177800.0,12.522,12.5366,12.5,12.5366,1177800.0
2010-08-17 10:20:00,17.11,17.11,17.09,17.1,492300.0,12.5366,12.5366,12.522,12.5293,492300.0
2010-08-17 10:25:00,17.1,17.13,17.09,17.1,1385400.0,12.5293,12.5513,12.522,12.5293,1385400.0
2010-08-17 10:30:00,17.1,17.1,17.07,17.1,483300.0,12.5293,12.5293,12.5073,12.5293,483300.0
2010-08-17 10:35:00,17.1,17.12,17.1,17.12,351900.0,12.5293,12.544,12.5293,12.544,351900.0
2010-08-17 10:40:00,17.11,17.12,17.09,17.09,690900.0,12.5366,12.544,12.522,12.522,690900.0
2010-08-17 10:45:00,17.09,17.1,17.09,17.09,507600.0,12.522,12.5293,12.522,12.522,507600.0
2010-08-17 10:50:00,17.09,17.13,17.09,17.13,840900.0,12.522,12.5513,12.522,12.5513,840900.0
2010-08-17 10:55:00,17.13,17.16,17.13,17.14,558000.0,12.5513,12.5733,12.5513,12.5586,558000.0
2010-08-17 11:00:00,17.14,17.19,17.14,17.18,1096800.0,12.5586,12.5953,12.5586,12.5879,1096800.0
2010-08-17 11:05:00,17.18,17.19,17.15,17.16,697800.0,12.5879,12.5953,12.566,12.5733,697800.0
2010-08-17 11:10:00,17.16,17.19,17.16,17.19,798300.0,12.5733,12.5953,12.5733,12.5953,798300.0
2010-08-17 11:15:00,17.19,17.21,17.17,17.18,551100.0,12.5953,12.6099,12.5806,12.5879,551100.0
2010-08-17 11:20:00,17.18,17.18,17.16,17.16,348900.0,12.5879,12.5879,12.5733,12.5733,348900.0
2010-08-17 11:25:00,17.16,17.16,17.15,17.15,293700.0,12.5733,12.5733,12.566,12.566,293700.0
2010-08-17 11:30:00,17.15,17.17,17.15,17.16,641100.0,12.566,12.5806,12.566,12.5733,641100.0
2010-08-17 11:35:00,17.16,17.17,17.15,17.15,558000.0,12.5733,12.5806,12.566,12.566,558000.0
2010-08-17 11:40:00,17.15,17.16,17.13,17.13,458700.0,12.566,12.5733,12.5513,12.5513,458700.0
2010-08-17 11:45:00,17.13,17.15,17.13,17.14,392400.0,12.5513,12.566,12.5513,12.5586,392400.0
2010-08-17 11:50:00,17.14,17.14,17.13,17.13,255000.0,12.5586,12.5586,12.5513,12.5513,255000.0
2010-08-17 11:55:00,17.14,17.14,17.13,17.14,172500.0,12.5586,12.5586,12.5513,12.5586,172500.0
2010-08-17 12:00:00,17.14,17.15,17.13,17.14,458700.0,12.5586,12.566,12.5513,12.5586,458700.0
2010-08-17 12:05:00,17.14,17.15,17.14,17.14,179400.0,12.5586,12.566,12.5586,12.5586,179400.0
2010-08-17 12:10:00,17.14,17.14,17.13,17.13,264900.0,12.5586,12.5586,12.5513,12.5513,264900.0
2010-08-17 12:15:00,17.13,17.13,17.12,17.12,298500.0,12.5513,12.5513,12.544,12.544,298500.0
2010-08-17 12:20:00,17.12,17.13,17.12,17.12,222600.0,12.544,12.5513,12.544,12.544,222600.0
2010-08-17 12:25:00,17.12,17.13,17.12,17.13,197100.0,12.544,12.5513,12.544,12.5513,197100.0
2010-08-17 12:30:00,17.13,17.14,17.13,17.13,391200.0,12.5513,12.5586,12.5513,12.5513,391200.0
2010-08-17 12:35:00,17.13,17.15,17.13,17.15,226200.0,12.5513,12.566,12.5513,12.566,226200.0
2010-08-17 12:40:00,17.15,17.15,17.14,17.14,115200.0,12.566,12.566,12.5586,12.5586,115200.0
2010-08-17 12:45:00,17.15,17.15,17.13,17.13,391500.0,12.566,12.566,12.5513,12.5513,391500.0
2010-08-17 12:50:00,17.13,17.13,17.12,17.12,164700.0,12.5513,12.5513,12.544,12.544,164700.0
2010-08-17 12:55:00,17.12,17.13,17.12,17.13,225900.0,12.544,12.5513,12.544,12.5513,225900.0
2010-08-17 13:00:00,17.13,17.13,17.12,17.13,259200.0,12.5513,12.5513,12.544,12.5513,259200.0
2010-08-17 13:05:00,17.13,17.13,17.12,17.12,245700.0,12.5513,12.5513,12.544,12.544,245700.0
2010-08-17 13:10:00,17.12,17.13,17.11,17.13,292200.0,12.544,12.5513,12.5366,12.5513,292200.0
2010-08-17 13:15:00,17.13,17.16,17.13,17.16,336300.0,12.5513,12.5733,12.5513,12.5733,336300.0
2010-08-17 13:20:00,17.16,17.16,17.13,17.13,412200.0,12.5733,12.5733,12.5513,12.5513,412200.0
2010-08-17 13:25:00,17.13,17.15,17.12,17.15,396300.0,12.5513,12.566,12.544,12.566,396300.0
2010-08-17 13:30:00,17.15,17.15,17.13,17.13,452700.0,12.566,12.566,12.5513,12.5513,452700.0
2010-08-17 13:35:00,17.13,17.15,17.13,17.14,365100.0,12.5513,12.566,12.5513,12.5586,365100.0
2010-08-17 13:40:00,17.14,17.16,17.14,17.16,503400.0,12.5586,12.5733,12.5586,12.5733,503400.0
2010-08-17 13:45:00,17.16,17.17,17.15,17.16,330300.0,12.5733,12.5806,12.566,12.5733,330300.0
2010-08-17 13:50:00,17.16,17.17,17.12,17.12,543900.0,12.5733,12.5806,12.544,12.544,543900.0
2010-08-17 13:55:00,17.12,17.13,17.11,17.12,320700.0,12.544,12.5513,12.5366,12.544,320700.0
2010-08-17 14:00:00,17.12,17.12,17.08,17.1,755700.0,12.544,12.544,12.5147,12.5293,755700.0
2010-08-17 14:05:00,17.09,17.11,17.09,17.11,172800.0,12.522,12.5366,12.522,12.5366,172800.0
2010-08-17 14:10:00,17.11,17.12,17.09,17.1,366600.0,12.5366,12.544,12.522,12.5293,366600.0
2010-08-17 14:15:00,17.1,17.11,17.08,17.11,543900.0,12.5293,12.5366,12.5147,12.5366,543900.0
2010-08-17 14:20:00,17.11,17.12,17.1,17.12,384900.0,12.5366,12.544,12.5293,12.544,384900.0
2010-08-17 14:25:00,17.12,17.12,17.1,17.12,310800.0,12.544,12.544,12.5293,12.544,310800.0
2010-08-17 14:30:00,17.11,17.12,17.11,17.11,231300.0,12.5366,12.544,12.5366,12.5366,231300.0
2010-08-17 14:35:00,17.11,17.12,17.08,17.08,380400.0,12.5366,12.544,12.5147,12.5147,380400.0
2010-08-17 14:40:00,17.08,17.09,17.07,17.07,486300.0,12.5147,12.522,12.5073,12.5073,486300.0
2010-08-17 14:45:00,17.07,17.11,17.06,17.1,481500.0,12.5073,12.5366,12.5,12.5293,481500.0
2010-08-17 14:50:00,17.11,17.12,17.1,17.12,401700.0,12.5366,12.544,12.5293,12.544,401700.0
2010-08-17 14:55:00,17.12,17.12,17.11,17.11,390900.0,12.544,12.544,12.5366,12.5366,390900.0
2010-08-17 15:00:00,17.11,17.11,17.1,17.1,282000.0,12.5366,12.5366,12.5293,12.5293,282000.0
2010-08-17 15:05:00,17.1,17.12,17.1,17.11,358500.0,12.5293,12.544,12.5293,12.5366,358500.0
2010-08-17 15:10:00,17.11,17.12,17.09,17.1,276600.0,12.5366,12.544,12.522,12.5293,276600.0
2010-08-17 15:15:00,17.09,17.1,17.08,17.08,436800.0,12.522,12.5293,12.5147,12.5147,436800.0
2010-08-17 15:20:00,17.08,17.1,17.08,17.1,332100.0,12.5147,12.5293,12.5147,12.5293,332100.0
2010-08-17 15:25:00,17.1,17.11,17.09,17.09,301800.0,12.5293,12.5366,12.522,12.522,301800.0
2010-08-17 15:30:00,17.09,17.09,17.08,17.08,430800.0,12.522,12.522,12.5147,12.5147,430800.0
2010-08-17 15:35:00,17.08,17.08,17.07,17.07,969000.0,12.5147,12.5147,12.5073,12.5073,969000.0
2010-08-17 15:40:00,17.07,17.09,17.07,17.09,1202100.0,12.5073,12.522,12.5073,12.522,1202100.0
2010-08-17 15:45:00,17.09,17.09,17.04,17.05,1335600.0,12.522,12.522,12.4854,12.4927,1335600.0
2010-08-17 15:50:00,17.05,17.05,17.03,17.03,1479000.0,12.4927,12.4927,12.478,12.478,1479000.0
2010-08-17 15:55:00,17.03,17.03,17.01,17.01,2084400.0,12.478,12.478,12.4634,12.4634,2084400.0
2010-08-18 09:30:00,16.98,17.0,16.89,16.94,1175100.0,12.4414,12.456,12.3755,12.4121,1175100.0
2010-08-18 09:35:00,16.94,16.95,16.89,16.89,1019400.0,12.4121,12.4194,12.3755,12.3755,1019400.0
2010-08-18 09:40:00,16.89,16.94,16.89,16.91,742200.0,12.3755,12.4121,12.3755,12.3901,742200.0
2010-08-18 09:45:00,16.91,16.93,16.89,16.93,643500.0,12.3901,12.4048,12.3755,12.4048,643500.0
2010-08-18 09:50:00,16.92,16.93,16.87,16.89,600300.0,12.3974,12.4048,12.3608,12.3755,600300.0
2010-08-18 09:55:00,16.89,16.93,16.89,16.92,389100.0,12.3755,12.4048,12.3755,12.3974,389100.0
2010-08-18 10:00:00,16.92,16.96,16.91,16.94,882600.0,12.3974,12.4267,12.3901,12.4121,882600.0
2010-08-18 10:05:00,16.94,16.94,16.93,16.94,513300.0,12.4121,12.4121,12.4048,12.4121,513300.0
2010-08-18 10:10:00,16.94,16.96,16.93,16.95,787800.0,12.4121,12.4267,12.4048,12.4194,787800.0
2010-08-18 10:15:00,16.95,16.96,16.95,16.95,601200.0,12.4194,12.4267,12.4194,12.4194,601200.0
2010-08-18 10:20:00,16.95,16.95,16.93,16.94,696000.0,12.4194,12.4194,12.4048,12.4121,696000.0
2010-08-18 10:25:00,16.94,16.95,16.93,16.94,643500.0,12.4121,12.4194,12.4048,12.4121,643500.0
2010-08-18 10:30:00,16.94,16.95,16.94,16.95,468900.0,12.4121,12.4194,12.4121,12.4194,468900.0
2010-08-18 10:35:00,16.95,16.96,16.95,16.96,465600.0,12.4194,12.4267,12.4194,12.4267,465600.0
2010-08-18 10:40:00,16.96,16.96,16.95,16.95,378300.0,12.4267,12.4267,12.4194,12.4194,378300.0
2010-08-18 10:45:00,16.95,16.98,16.94,16.98,657000.0,12.4194,12.4414,12.4121,12.4414,657000.0
2010-08-18 10:50:00,16.98,16.99,16.96,16.99,585900.0,12.4414,12.4487,12.4267,12.4487,585900.0
2010-08-18 10:55:00,16.99,17.01,16.97,17.01,558000.0,12.4487,12.4634,12.4341,12.4634,558000.0
2010-08-18 11:00:00,17.01,17.06,16.99,17.06,1179000.0,12.4634,12.5,12.4487,12.5,1179000.0
2010-08-18 11:05:00,17.06,17.09,17.03,17.03,1092000.0,12.5,12.522,12.478,12.478,1092000.0
2010-08-18 11:10:00,17.03,17.05,17.03,17.03,531900.0,12.478,12.4927,12.478,12.478,531900.0
2010-08-18 11:15:00,17.03,17.03,17.01,17.02,505200.0,12.478,12.478,12.4634,12.4707,505200.0
2010-08-18 11:20:00,17.02,17.03,17.01,17.02,444600.0,12.4707,12.478,12.4634,12.4707,444600.0
2010-08-18 11:25:00,17.02,17.02,16.98,16.99,643800.0,12.4707,12.4707,12.4414,12.4487,643800.0
2010-08-18 11:30:00,16.99,17.01,16.99,17.0,351600.0,12.4487,12.4634,12.4487,12.456,351600.0
2010-08-18 11:35:00,17.0,17.0,16.99,16.99,370500.0,12.456,12.456,12.4487,12.4487,370500.0
2010-08-18 11:40:00,16.99,16.99,16.96,16.97,757500.0,12.4487,12.4487,12.4267,12.4341,757500.0
2010-08-18 11:45:00,16.97,17.0,16.96,16.99,685800.0,12.4341,12.456,12.4267,12.4487,685800.0
2010-08-18 11:50:00,16.99,17.0,16.98,17.0,506100.0,12.4487,12.456,12.4414,12.456,506100.0
2010-08-18 11:55:00,17.0,17.0,16.98,16.98,333600.0,12.456,12.456,12.4414,12.4414,333600.0
2010-08-18 12:00:00,16.98,17.0,16.98,16.99,660000.0,12.4414,12.456,12.4414,12.4487,660000.0
2010-08-18 12:05:00,16.99,17.0,16.98,16.99,168000.0,12.4487,12.456,12.4414,12.4487,168000.0
2010-08-18 12:10:00,16.99,17.0,16.99,16.99,237000.0,12.4487,12.456,12.4487,12.4487,237000.0
2010-08-18 12:15:00,16.99,17.0,16.99,17.0,258600.0,12.4487,12.456,12.4487,12.456,258600.0
2010-08-18 12:20:00,17.01,17.01,17.0,17.01,168300.0,12.4634,12.4634,12.456,12.4634,168300.0
2010-08-18 12:25:00,17.01,17.01,16.98,16.99,530100.0,12.4634,12.4634,12.4414,12.4487,530100.0
2010-08-18 12:30:00,17.0,17.0,16.98,16.99,186600.0,12.456,12.456,12.4414,12.4487,186600.0
2010-08-18 12:35:00,16.99,16.99,16.97,16.98,165300.0,12.4487,12.4487,12.4341,12.4414,165300.0
2010-08-18 12:40:00,16.98,16.99,16.98,16.99,117900.0,12.4414,12.4487,12.4414,12.4487,117900.0
2010-08-18 12:45:00,16.99,17.0,16.99,17.0,176700.0,12.4487,12.456,12.4487,12.456,176700.0
2010-08-18 12:50:00,17.0,17.01,17.0,17.0,408900.0,12.456,12.4634,12.456,12.456,408900.0
2010-08-18 12:55:00,17.0,17.01,17.0,17.0,328500.0,12.456,12.4634,12.456,12.456,328500.0
2010-08-18 13:00:00,17.0,17.01,17.0,17.0,458100.0,12.456,12.4634,12.456,12.456,458100.0
2010-08-18 13:05:00,17.0,17.02,17.0,17.02,338100.0,12.456,12.4707,12.456,12.4707,338100.0
2010-08-18 13:10:00,17.02,17.04,17.01,17.02,834000.0,12.4707,12.4854,12.4634,12.4707,834000.0
2010-08-18 13:15:00,17.02,17.04,17.02,17.03,400500.0,12.4707,12.4854,12.4707,12.478,400500.0
2010-08-18 13:20:00,17.04,17.04,17.02,17.03,729000.0,12.4854,12.4854,12.4707,12.478,729000.0
2010-08-18 13:25:00,17.03,17.05,17.02,17.04,913800.0,12.478,12.4927,12.4707,12.4854,913800.0
2010-08-18 13:30:00,17.04,17.08,17.04,17.08,854700.0,12.4854,12.5147,12.4854,12.5147,854700.0
2010-08-18 13:35:00,17.08,17.09,17.06,17.06,633300.0,12.5147,12.522,12.5,12.5,633300.0
2010-08-18 13:40:00,17.06,17.07,17.05,17.06,555900.0,12.5,12.5073,12.4927,12.5,555900.0
2010-08-18 13:45:00,17.06,17.09,17.06,17.08,402600.0,12.5,12.522,12.5,12.5147,402600.0
2010-08-18 13:50:00,17.08,17.11,17.08,17.1,437100.0,12.5147,12.5366,12.5147,12.5293,437100.0
2010-08-18 13:55:00,17.1,17.11,17.07,17.08,465000.0,12.5293,12.5366,12.5073,12.5147,465000.0
2010-08-18 14:00:00,17.08,17.09,17.06,17.06,362700.0,12.5147,12.522,12.5,12.5,362700.0
2010-08-18 14:05:00,17.06,17.06,17.04,17.04,361800.0,12.5,12.5,12.4854,12.4854,361800.0
2010-08-18 14:10:00,17.04,17.04,17.04,17.04,159600.0,12.4854,12.4854,12.4854,12.4854,159600.0
2010-08-18 14:15:00,17.04,17.04,17.02,17.02,449700.0,12.4854,12.4854,12.4707,12.4707,449700.0
2010-08-18 14:20:00,17.02,17.02,16.98,16.98,731400.0,12.4707,12.4707,12.4414,12.4414,731400.0
2010-08-18 14:25:00,16.98,17.0,16.98,17.0,491700.0,12.4414,12.456,12.4414,12.456,491700.0
2010-08-18 14:30:00,17.0,17.02,17.0,17.01,373500.0,12.456,12.4707,12.456,12.4634,373500.0
2010-08-18 14:35:00,17.01,17.01,16.99,16.99,302400.0,12.4634,12.4634,12.4487,12.4487,302400.0
2010-08-18 14:40:00,16.99,17.02,16.99,17.01,348000.0,12.4487,12.4707,12.4487,12.4634,348000.0
2010-08-18 14:45:00,17.01,17.01,16.98,17.0,559500.0,12.4634,12.4634,12.4414,12.456,559500.0
2010-08-18 14:50:00,17.0,17.0,16.99,17.0,237000.0,12.456,12.456,12.4487,12.456,237000.0
2010-08-18 14:55:00,17.0,17.01,16.99,16.99,506100.0,12.456,12.4634,12.4487,12.4487,506100.0
2010-08-18 15:00:00,16.99,17.01,16.99,17.01,318300.0,12.4487,12.4634,12.4487,12.4634,318300.0
2010-08-18 15:05:00,17.01,17.01,17.0,17.0,653400.0,12.4634,12.4634,12.456,12.456,653400.0
2010-08-18 15:10:00,17.0,17.0,16.98,16.98,649800.0,12.456,12.456,12.4414,12.4414,649800.0
2010-08-18 15:15:00,16.98,16.99,16.96,16.99,645300.0,12.4414,12.4487,12.4267,12.4487,645300.0
2010-08-18 15:20:00,16.99,17.0,16.97,16.99,397200.0,12.4487,12.456,12.4341,12.4487,397200.0
2010-08-18 15:25:00,16.99,17.0,16.97,16.97,580800.0,12.4487,12.456,12.4341,12.4341,580800.0
2010-08-18 15:30:00,16.97,16.99,16.96,16.99,657600.0,12.4341,12.4487,12.4267,12.4487,657600.0
2010-08-18 15:35:00,16.99,17.0,16.99,17.0,561900.0,12.4487,12.456,12.4487,12.456,561900.0
2010-08-18 15:40:00,17.0,17.0,17.0,17.0,958800.0,12.456,12.456,12.456,12.456,958800.0
2010-08-18 15:45:00,17.0,17.0,16.98,16.98,702900.0,12.456,12.456,12.4414,12.4414,702900.0
2010-08-18 15:50:00,16.98,16.99,16.97,16.98,687000.0,12.4414,12.4487,12.4341,12.4414,687000.0
2010-08-18 15:55:00,16.99,16.99,16.95,16.96,2316900.0,12.4487,12.4487,12.4194,12.4267,2316900.0
2010-08-19 09:30:00,16.9,16.92,16.85,16.92,1260000.0,12.3828,12.3974,12.3461,12.3974,1260000.0
2010-08-19 09:35:00,16.92,16.98,16.92,16.97,594300.0,12.3974,12.4414,12.3974,12.4341,594300.0
2010-08-19 09:40:00,16.97,16.99,16.95,16.98,313200.0,12.4341,12.4487,12.4194,12.4414,313200.0
2010-08-19 09:45:00,16.98,16.98,16.95,16.95,797400.0,12.4414,12.4414,12.4194,12.4194,797400.0
2010-08-19 09:50:00,16.95,16.96,16.91,16.92,848400.0,12.4194,12.4267,12.3901,12.3974,848400.0
2010-08-19 09:55:00,16.92,16.97,16.91,16.97,441000.0,12.3974,12.4341,12.3901,12.4341,441000.0
2010-08-19 10:00:00,16.96,16.97,16.86,16.87,1581600.0,12.4267,12.4341,12.3535,12.3608,1581600.0
2010-08-19 10:05:00,16.88,16.89,16.86,16.87,599700.0,12.3681,12.3755,12.3535,12.3608,599700.0
2010-08-19 10:10:00,16.87,16.92,16.87,16.91,476700.0,12.3608,12.3974,12.3608,12.3901,476700.0
2010-08-19 10:15:00,16.91,16.94,16.91,16.93,434400.0,12.3901,12.4121,12.3901,12.4048,434400.0
2010-08-19 10:20:00,16.93,16.94,16.89,16.9,568500.0,12.4048,12.4121,12.3755,12.3828,568500.0
2010-08-19 10:25:00,16.9,16.91,16.89,16.89,741300.0,12.3828,12.3901,12.3755,12.3755,741300.0
2010-08-19 10:30:00,16.89,16.91,16.88,16.9,414000.0,12.3755,12.3901,12.3681,12.3828,414000.0
2010-08-19 10:35:00,16.91,16.91,16.87,16.87,500400.0,12.3901,12.3901,12.3608,12.3608,500400.0
2010-08-19 10:40:00,16.87,16.9,16.85,16.89,785100.0,12.3608,12.3828,12.3461,12.3755,785100.0
2010-08-19 10:45:00,16.89,16.89,16.87,16.89,836700.0,12.3755,12.3755,12.3608,12.3755,836700.0
2010-08-19 10:50:00,16.89,16.89,16.85,16.86,440100.0,12.3755,12.3755,12.3461,12.3535,440100.0
2010-08-19 10:55:00,16.87,16.88,16.86,16.88,378000.0,12.3608,12.3681,12.3535,12.3681,378000.0
2010-08-19 11:00:00,16.88,16.89,16.85,16.85,420600.0,12.3681,12.3755,12.3461,12.3461,420600.0
2010-08-19 11:05:00,16.85,16.86,16.83,16.84,1004700.0,12.3461,12.3535,12.3315,12.3388,1004700.0
2010-08-19 11:10:00,16.84,16.85,16.83,16.83,342000.0,12.3388,12.3461,12.3315,12.3315,342000.0
2010-08-19 11:15:00,16.83,16.83,16.83,16.83,180300.0,12.3315,12.3315,12.3315,12.3315,180300.0
2010-08-19 11:20:00,16.83,16.85,16.83,16.83,259200.0,12.3315,12.3461,12.3315,12.3315,259200.0
2010-08-19 11:25:00,16.83,16.84,16.83,16.84,301500.0,12.3315,12.3388,12.3315,12.3388,301500.0
2010-08-19 11:30:00,16.84,16.84,16.8,16.8,795300.0,12.3388,12.3388,12.3095,12.3095,795300.0
2010-08-19 11:35:00,16.81,16.81,16.77,16.78,444600.0,12.3168,12.3168,12.2875,12.2949,444600.0
2010-08-19 11:40:00,16.78,16.78,16.76,16.76,350400.0,12.2949,12.2949,12.2802,12.2802,350400.0
2010-08-19 11:45:00,16.76,16.78,16.75,16.77,683400.0,12.2802,12.2949,12.2729,12.2875,683400.0
2010-08-19 11:50:00,16.77,16.77,16.74,16.74,619200.0,12.2875,12.2875,12.2655,12.2655,619200.0
2010-08-19 11:55:00,16.74,16.74,16.71,16.72,753000.0,12.2655,12.2655,12.2436,12.2509,753000.0
2010-08-19 12:00:00,16.72,16.75,16.72,16.75,431100.0,12.2509,12.2729,12.2509,12.2729,431100.0
2010-08-19 12:05:00,16.75,16.75,16.71,16.73,315000.0,12.2729,12.2729,12.2436,12.2582,315000.0
2010-08-19 12:10:00,16.73,16.73,16.71,16.72,171900.0,12.2582,12.2582,12.2436,12.2509,171900.0
2010-08-19 12:15:00,16.71,16.76,16.71,16.76,283800.0,12.2436,12.2802,12.2436,12.2802,283800.0
2010-08-19 12:20:00,16.76,16.78,16.76,16.78,302400.0,12.2802,12.2949,12.2802,12.2949,302400.0
2010-08-19 12:25:00,16.78,16.79,16.78,16.78,286500.0,12.2949,12.3022,12.2949,12.2949,286500.0
2010-08-19 12:30:00,16.79,16.8,16.78,16.8,318600.0,12.3022,12.3095,12.2949,12.3095,318600.0
2010-08-19 12:35:00,16.8,16.8,16.79,16.79,187200.0,12.3095,12.3095,12.3022,12.3022,187200.0
2010-08-19 12:40:00,16.79,16.8,16.79,16.79,582600.0,12.3022,12.3095,12.3022,12.3022,582600.0
2010-08-19 12:45:00,16.79,16.8,16.77,16.77,454800.0,12.3022,12.3095,12.2875,12.2875,454800.0
2010-08-19 12:50:00,16.77,16.77,16.76,16.76,667200.0,12.2875,12.2875,12.2802,12.2802,667200.0
2010-08-19 12:55:00,16.75,16.77,16.75,16.77,429600.0,12.2729,12.2875,12.2729,12.2875,429600.0
2010-08-19 13:00:00,16.77,16.78,16.77,16.77,166500.0,12.2875,12.2949,12.2875,12.2875,166500.0
2010-08-19 13:05:00,16.77,16.77,16.76,16.76,212700.0,12.2875,12.2875,12.2802,12.2802,212700.0
2010-08-19 13:10:00,16.76,16.78,16.76,16.78,474600.0,12.2802,12.2949,12.2802,12.2949,474600.0
2010-08-19 13:15:00,16.78,16.78,16.77,16.77,265200.0,12.2949,12.2949,12.2875,12.2875,265200.0
2010-08-19 13:20:00,16.77,16.77,16.76,16.77,241200.0,12.2875,12.2875,12.2802,12.2875,241200.0
2010-08-19 13:25:00,16.78,16.79,16.77,16.79,336300.0,12.2949,12.3022,12.2875,12.3022,336300.0
2010-08-19 13:30:00,16.79,16.79,16.79,16.79,459900.0,12.3022,12.3022,12.3022,12.3022,459900.0
2010-08-19 13:35:00,16.79,16.79,16.77,16.77,348300.0,12.3022,12.3022,12.2875,12.2875,348300.0
2010-08-19 13:40:00,16.77,16.77,16.75,16.75,202800.0,12.2875,12.2875,12.2729,12.2729,202800.0
2010-08-19 13:45:00,16.75,16.76,16.74,16.75,310200.0,12.2729,12.2802,12.2655,12.2729,310200.0
2010-08-19 13:50:00,16.75,16.75,16.73,16.73,154800.0,12.2729,12.2729,12.2582,12.2582,154800.0
2010-08-19 13:55:00,16.73,16.74,16.72,16.72,261900.0,12.2582,12.2655,12.2509,12.2509,261900.0
2010-08-19 14:00:00,16.72,16.74,16.72,16.73,419700.0,12.2509,12.2655,12.2509,12.2582,419700.0
2010-08-19 14:05:00,16.73,16.73,16.71,16.71,501900.0,12.2582,12.2582,12.2436,12.2436,501900.0
2010-08-19 14:10:00,16.72,16.74,16.71,16.74,278100.0,12.2509,12.2655,12.2436,12.2655,278100.0
2010-08-19 14:15:00,16.74,16.74,16.73,16.73,284400.0,12.2655,12.2655,12.2582,12.2582,284400.0
2010-08-19 14:20:00,16.73,16.75,16.73,16.75,344700.0,12.2582,12.2729,12.2582,12.2729,344700.0
2010-08-19 14:25:00,16.74,16.75,16.74,16.75,339600.0,12.2655,12.2729,12.2655,12.2729,339600.0
2010-08-19 14:30:00,16.75,16.76,16.74,16.74,345600.0,12.2729,12.2802,12.2655,12.2655,345600.0
2010-08-19 14:35:00,16.74,16.75,16.73,16.73,578700.0,12.2655,12.2729,12.2582,12.2582,578700.0
2010-08-19 14:40:00,16.73,16.73,16.71,16.71,630900.0,12.2582,12.2582,12.2436,12.2436,630900.0
2010-08-19 14:45:00,16.71,16.71,16.71,16.71,387300.0,12.2436,12.2436,12.2436,12.2436,387300.0
2010-08-19 14:50:00,16.71,16.73,16.71,16.72,600300.0,12.2436,12.2582,12.2436,12.2509,600300.0
2010-08-19 14:55:00,16.73,16.73,16.71,16.72,489600.0,12.2582,12.2582,12.2436,12.2509,489600.0
2010-08-19 15:00:00,16.72,16.72,16.7,16.71,773700.0,12.2509,12.2509,12.2362,12.2436,773700.0
2010-08-19 15:05:00,16.71,16.72,16.71,16.72,329700.0,12.2436,12.2509,12.2436,12.2509,329700.0
2010-08-19 15:10:00,16.72,16.72,16.71,16.72,510600.0,12.2509,12.2509,12.2436,12.2509,510600.0
2010-08-19 15:15:00,16.72,16.75,16.72,16.75,733200.0,12.2509,12.2729,12.2509,12.2729,733200.0
2010-08-19 15:20:00,16.75,16.76,16.73,16.73,771600.0,12.2729,12.2802,12.2582,12.2582,771600.0
2010-08-19 15:25:00,16.73,16.73,16.7,16.7,884700.0,12.2582,12.2582,12.2362,12.2362,884700.0
2010-08-19 15:30:00,16.7,16.73,16.7,16.73,699300.0,12.2362,12.2582,12.2362,12.2582,699300.0
2010-08-19 15:35:00,16.73,16.73,16.69,16.69,855600.0,12.2582,12.2582,12.2289,12.2289,855600.0
2010-08-19 15:40:00,16.69,16.7,16.67,16.68,1439100.0,12.2289,12.2362,12.2143,12.2216,1439100.0
2010-08-19 15:45:00,16.68,16.69,16.67,16.67,1119300.0,12.2216,12.2289,12.2143,12.2143,1119300.0
2010-08-19 15:50:00,16.67,16.69,16.67,16.68,1969200.0,12.2143,12.2289,12.2143,12.2216,1969200.0
2010-08-19 15:55:00,16.68,16.7,16.68,16.68,2255100.0,12.2216,12.2362,12.2216,12.2216,2255100.0
2010-08-20 09:30:00,16.72,16.72,16.68,16.7,5977800.0,12.2509,12.2509,12.2216,12.2362,5977800.0
2010-08-20 09:35:00,16.7,16.76,16.69,16.74,694200.0,12.2362,12.2802,12.2289,12.2655,694200.0
2010-08-20 09:40:00,16.74,16.76,16.72,16.76,691500.0,12.2655,12.2802,12.2509,12.2802,691500.0
2010-08-20 09:45:00,16.76,16.76,16.72,16.73,749700.0,12.2802,12.2802,12.2509,12.2582,749700.0
2010-08-20 09:50:00,16.74,16.76,16.73,16.76,446400.0,12.2655,12.2802,12.2582,12.2802,446400.0
2010-08-20 09:55:00,16.76,16.79,16.76,16.78,503700.0,12.2802,12.3022,12.2802,12.2949,503700.0
2010-08-20 10:00:00,16.78,16.81,16.78,16.81,709800.0,12.2949,12.3168,12.2949,12.3168,709800.0
2010-08-20 10:05:00,16.81,16.82,16.8,16.8,634500.0,12.3168,12.3242,12.3095,12.3095,634500.0
2010-08-20 10:10:00,16.79,16.8,16.75,16.76,429600.0,12.3022,12.3095,12.2729,12.2802,429600.0
2010-08-20 10:15:00,16.76,16.8,16.76,16.79,502500.0,12.2802,12.3095,12.2802,12.3022,502500.0
2010-08-20 10:20:00,16.79,16.8,16.77,16.78,309000.0,12.3022,12.3095,12.2875,12.2949,309000.0
2010-08-20 10:25:00,16.79,16.8,16.77,16.79,264300.0,12.3022,12.3095,12.2875,12.3022,264300.0
2010-08-20 10:30:00,16.79,16.81,16.79,16.81,295500.0,12.3022,12.3168,12.3022,12.3168,295500.0
2010-08-20 10:35:00,16.82,16.82,16.79,16.8,385200.0,12.3242,12.3242,12.3022,12.3095,385200.0
2010-08-20 10:40:00,16.8,16.82,16.8,16.8,387000.0,12.3095,12.3242,12.3095,12.3095,387000.0
2010-08-20 10:45:00,16.8,16.81,16.79,16.79,232500.0,12.3095,12.3168,12.3022,12.3022,232500.0
2010-08-20 10:50:00,16.8,16.8,16.78,16.78,266400.0,12.3095,12.3095,12.2949,12.2949,266400.0
2010-08-20 10:55:00,16.78,16.78,16.77,16.77,256800.0,12.2949,12.2949,12.2875,12.2875,256800.0
2010-08-20 11:00:00,16.77,16.77,16.76,16.77,267600.0,12.2875,12.2875,12.2802,12.2875,267600.0
2010-08-20 11:05:00,16.77,16.79,16.76,16.79,256800.0,12.2875,12.3022,12.2802,12.3022,256800.0
2010-08-20 11:10:00,16.79,16.79,16.77,16.77,219900.0,12.3022,12.3022,12.2875,12.2875,219900.0
2010-08-20 11:15:00,16.77,16.77,16.77,16.77,133200.0,12.2875,12.2875,12.2875,12.2875,133200.0
2010-08-20 11:20:00,16.77,16.78,16.75,16.76,291900.0,12.2875,12.2949,12.2729,12.2802,291900.0
2010-08-20 11:25:00,16.76,16.76,16.73,16.74,345000.0,12.2802,12.2802,12.2582,12.2655,345000.0
2010-08-20 11:30:00,16.75,16.76,16.74,16.75,130200.0,12.2729,12.2802,12.2655,12.2729,130200.0
2010-08-20 11:35:00,16.75,16.76,16.7,16.72,669000.0,12.2729,12.2802,12.2362,12.2509,669000.0
2010-08-20 11:40:00,16.71,16.76,16.71,16.76,288000.0,12.2436,12.2802,12.2436,12.2802,288000.0
2010-08-20 11:45:00,16.76,16.77,16.72,16.73,371700.0,12.2802,12.2875,12.2509,12.2582,371700.0
2010-08-20 11:50:00,16.72,16.72,16.7,16.71,239700.0,12.2509,12.2509,12.2362,12.2436,239700.0
2010-08-20 11:55:00,16.71,16.73,16.7,16.71,887100.0,12.2436,12.2582,12.2362,12.2436,887100.0
2010-08-20 12:00:00,16.71,16.71,16.7,16.7,243300.0,12.2436,12.2436,12.2362,12.2362,243300.0
2010-08-20 12:05:00,16.7,16.71,16.7,16.7,107100.0,12.2362,12.2436,12.2362,12.2362,107100.0
2010-08-20 12:10:00,16.7,16.7,16.7,16.7,85200.0,12.2362,12.2362,12.2362,12.2362,85200.0
2010-08-20 12:15:00,16.7,16.71,16.7,16.71,206100.0,12.2362,12.2436,12.2362,12.2436,206100.0
2010-08-20 12:20:00,16.71,16.75,16.71,16.75,340500.0,12.2436,12.2729,12.2436,12.2729,340500.0
2010-08-20 12:25:00,16.75,16.75,16.73,16.75,97800.0,12.2729,12.2729,12.2582,12.2729,97800.0
2010-08-20 12:30:00,16.75,16.76,16.75,16.75,187500.0,12.2729,12.2802,12.2729,12.2729,187500.0
2010-08-20 12:35:00,16.75,16.76,16.75,16.76,109800.0,12.2729,12.2802,12.2729,12.2802,109800.0
2010-08-20 12:40:00,16.76,16.76,16.75,16.75,188100.0,12.2802,12.2802,12.2729,12.2729,188100.0
2010-08-20 12:45:00,16.76,16.76,16.75,16.75,152100.0,12.2802,12.2802,12.2729,12.2729,152100.0
2010-08-20 12:50:00,16.75,16.76,16.75,16.76,203400.0,12.2729,12.2802,12.2729,12.2802,203400.0
2010-08-20 12:55:00,16.76,16.76,16.73,16.73,300000.0,12.2802,12.2802,12.2582,12.2582,300000.0
2010-08-20 13:00:00,16.73,16.75,16.73,16.73,264000.0,12.2582,12.2729,12.2582,12.2582,264000.0
2010-08-20 13:05:00,16.73,16.74,16.73,16.74,167700.0,12.2582,12.2655,12.2582,12.2655,167700.0
2010-08-20 13:10:00,16.74,16.74,16.71,16.71,245100.0,12.2655,12.2655,12.2436,12.2436,245100.0
2010-08-20 13:15:00,16.71,16.72,16.71,16.71,120600.0,12.2436,12.2509,12.2436,12.2436,120600.0
2010-08-20 13:20:00,16.71,16.72,16.71,16.71,192000.0,12.2436,12.2509,12.2436,12.2436,192000.0
2010-08-20 13:25:00,16.71,16.73,16.71,16.71,182400.0,12.2436,12.2582,12.2436,12.2436,182400.0
2010-08-20 13:30:00,16.72,16.73,16.71,16.73,289500.0,12.2509,12.2582,12.2436,12.2582,289500.0
2010-08-20 13:35:00,16.73,16.74,16.72,16.74,156600.0,12.2582,12.2655,12.2509,12.2655,156600.0
2010-08-20 13:40:00,16.74,16.74,16.73,16.73,449100.0,12.2655,12.2655,12.2582,12.2582,449100.0
2010-08-20 13:45:00,16.73,16.73,16.73,16.73,109200.0,12.2582,12.2582,12.2582,12.2582,109200.0
2010-08-20 13:50:00,16.73,16.75,16.73,16.73,222000.0,12.2582,12.2729,12.2582,12.2582,222000.0
2010-08-20 13:55:00,16.73,16.73,16.71,16.73,159000.0,12.2582,12.2582,12.2436,12.2582,159000.0
2010-08-20 14:00:00,16.72,16.74,16.72,16.73,189000.0,12.2509,12.2655,12.2509,12.2582,189000.0
2010-08-20 14:05:00,16.73,16.74,16.72,16.74,160200.0,12.2582,12.2655,12.2509,12.2655,160200.0
2010-08-20 14:10:00,16.74,16.74,16.73,16.74,253800.0,12.2655,12.2655,12.2582,12.2655,253800.0
2010-08-20 14:15:00,16.74,16.75,16.74,16.74,186300.0,12.2655,12.2729,12.2655,12.2655,186300.0
2010-08-20 14:20:00,16.75,16.75,16.74,16.75,244800.0,12.2729,12.2729,12.2655,12.2729,244800.0
2010-08-20 14:25:00,16.75,16.75,16.74,16.75,219000.0,12.2729,12.2729,12.2655,12.2729,219000.0
2010-08-20 14:30:00,16.75,16.77,16.75,16.77,338400.0,12.2729,12.2875,12.2729,12.2875,338400.0
2010-08-20 14:35:00,16.77,16.77,16.75,16.76,230400.0,12.2875,12.2875,12.2729,12.2802,230400.0
2010-08-20 14:40:00,16.76,16.77,16.76,16.77,204300.0,12.2802,12.2875,12.2802,12.2875,204300.0
2010-08-20 14:45:00,16.77,16.78,16.77,16.77,345900.0,12.2875,12.2949,12.2875,12.2875,345900.0
2010-08-20 14:50:00,16.77,16.77,16.76,16.77,463500.0,12.2875,12.2875,12.2802,12.2875,463500.0
2010-08-20 14:55:00,16.77,16.78,16.76,16.77,295200.0,12.2875,12.2949,12.2802,12.2875,295200.0
2010-08-20 15:00:00,16.77,16.77,16.75,16.75,319500.0,12.2875,12.2875,12.2729,12.2729,319500.0
2010-08-20 15:05:00,16.75,16.76,16.75,16.75,301200.0,12.2729,12.2802,12.2729,12.2729,301200.0
2010-08-20 15:10:00,16.75,16.78,16.75,16.78,358500.0,12.2729,12.2949,12.2729,12.2949,358500.0
2010-08-20 15:15:00,16.78,16.78,16.75,16.76,630300.0,12.2949,12.2949,12.2729,12.2802,630300.0
2010-08-20 15:20:00,16.76,16.76,16.74,16.74,938700.0,12.2802,12.2802,12.2655,12.2655,938700.0
2010-08-20 15:25:00,16.74,16.74,16.73,16.74,276300.0,12.2655,12.2655,12.2582,12.2655,276300.0
2010-08-20 15:30:00,16.74,16.77,16.74,16.76,513600.0,12.2655,12.2875,12.2655,12.2802,513600.0
2010-08-20 15:35:00,16.76,16.77,16.75,16.76,466200.0,12.2802,12.2875,12.2729,12.2802,466200.0
2010-08-20 15:40:00,16.76,16.77,16.76,16.77,441300.0,12.2802,12.2875,12.2802,12.2875,441300.0
2010-08-20 15:45:00,16.77,16.78,16.75,16.77,1023300.0,12.2875,12.2949,12.2729,12.2875,1023300.0
2010-08-20 15:50:00,16.77,16.77,16.75,16.76,504300.0,12.2875,12.2875,12.2729,12.2802,504300.0
2010-08-20 15:55:00,16.75,16.76,16.74,16.74,1421400.0,12.2729,12.2802,12.2655,12.2655,1421400.0
2010-08-23 09:30:00,16.86,16.92,16.8,16.92,981300.0,12.3535,12.3974,12.3095,12.3974,981300.0
2010-08-23 09:35:00,16.92,16.96,16.9,16.95,630300.0,12.3974,12.4267,12.3828,12.4194,630300.0
2010-08-23 09:40:00,16.95,16.96,16.92,16.96,675600.0,12.4194,12.4267,12.3974,12.4267,675600.0
2010-08-23 09:45:00,16.95,16.98,16.95,16.98,538800.0,12.4194,12.4414,12.4194,12.4414,538800.0
2010-08-23 09:50:00,16.98,17.02,16.98,17.02,702600.0,12.4414,12.4707,12.4414,12.4707,702600.0
2010-08-23 09:55:00,17.02,17.05,17.02,17.04,931200.0,12.4707,12.4927,12.4707,12.4854,931200.0
2010-08-23 10:00:00,17.04,17.05,17.0,17.01,939000.0,12.4854,12.4927,12.456,12.4634,939000.0
2010-08-23 10:05:00,17.01,17.04,17.01,17.01,1040400.0,12.4634,12.4854,12.4634,12.4634,1040400.0
2010-08-23 10:10:00,17.01,17.02,16.99,17.01,445500.0,12.4634,12.4707,12.4487,12.4634,445500.0
2010-08-23 10:15:00,17.01,17.03,17.0,17.03,435300.0,12.4634,12.478,12.456,12.478,435300.0
2010-08-23 10:20:00,17.03,17.03,17.0,17.02,607800.0,12.478,12.478,12.456,12.4707,607800.0
2010-08-23 10:25:00,17.02,17.03,17.01,17.02,380400.0,12.4707,12.478,12.4634,12.4707,380400.0
2010-08-23 10:30:00,17.02,17.06,17.02,17.05,499800.0,12.4707,12.5,12.4707,12.4927,499800.0
2010-08-23 10:35:00,17.05,17.09,17.05,17.09,968400.0,12.4927,12.522,12.4927,12.522,968400.0
2010-08-23 10:40:00,17.09,17.09,17.05,17.06,1062300.0,12.522,12.522,12.4927,12.5,1062300.0
2010-08-23 10:45:00,17.06,17.07,17.03,17.03,1107000.0,12.5,12.5073,12.478,12.478,1107000.0
2010-08-23 10:50:00,17.03,17.06,17.03,17.04,589800.0,12.478,12.5,12.478,12.4854,589800.0
2010-08-23 10:55:00,17.04,17.05,17.03,17.03,213600.0,12.4854,12.4927,12.478,12.478,213600.0
2010-08-23 11:00:00,17.03,17.04,17.02,17.02,510000.0,12.478,12.4854,12.4707,12.4707,510000.0
2010-08-23 11:05:00,17.03,17.04,17.02,17.04,434700.0,12.478,12.4854,12.4707,12.4854,434700.0
2010-08-23 11:10:00,17.04,17.06,17.04,17.06,217500.0,12.4854,12.5,12.4854,12.5,217500.0
2010-08-23 11:15:00,17.06,17.08,17.06,17.08,463500.0,12.5,12.5147,12.5,12.5147,463500.0
2010-08-23 11:20:00,17.08,17.08,17.05,17.05,660900.0,12.5147,12.5147,12.4927,12.4927,660900.0
2010-08-23 11:25:00,17.06,17.07,17.05,17.06,364500.0,12.5,12.5073,12.4927,12.5,364500.0
2010-08-23 11:30:00,17.06,17.07,17.05,17.07,433500.0,12.5,12.5073,12.4927,12.5073,433500.0
2010-08-23 11:35:00,17.07,17.08,17.06,17.06,232500.0,12.5073,12.5147,12.5,12.5,232500.0
2010-08-23 11:40:00,17.07,17.07,17.05,17.06,525300.0,12.5073,12.5073,12.4927,12.5,525300.0
2010-08-23 11:45:00,17.06,17.08,17.06,17.08,240600.0,12.5,12.5147,12.5,12.5147,240600.0
2010-08-23 11:50:00,17.08,17.09,17.07,17.07,441000.0,12.5147,12.522,12.5073,12.5073,441000.0
2010-08-23 11:55:00,17.07,17.07,17.04,17.05,407100.0,12.5073,12.5073,12.4854,12.4927,407100.0
2010-08-23 12:00:00,17.05,17.08,17.04,17.07,361800.0,12.4927,12.5147,12.4854,12.5073,361800.0
2010-08-23 12:05:00,17.07,17.07,17.06,17.06,476100.0,12.5073,12.5073,12.5,12.5,476100.0
2010-08-23 12:10:00,17.06,17.07,17.05,17.07,395400.0,12.5,12.5073,12.4927,12.5073,395400.0
2010-08-23 12:15:00,17.07,17.08,17.07,17.07,158700.0,12.5073,12.5147,12.5073,12.5073,158700.0
2010-08-23 12:20:00,17.07,17.08,17.07,17.08,132000.0,12.5073,12.5147,12.5073,12.5147,132000.0
2010-08-23 12:25:00,17.08,17.08,17.08,17.08,200100.0,12.5147,12.5147,12.5147,12.5147,200100.0
2010-08-23 12:30:00,17.08,17.1,17.08,17.09,332100.0,12.5147,12.5293,12.5147,12.522,332100.0
2010-08-23 12:35:00,17.09,17.09,17.08,17.09,494700.0,12.522,12.522,12.5147,12.522,494700.0
2010-08-23 12:40:00,17.09,17.1,17.08,17.1,484500.0,12.522,12.5293,12.5147,12.5293,484500.0
2010-08-23 12:45:00,17.09,17.1,17.08,17.09,279300.0,12.522,12.5293,12.5147,12.522,279300.0
2010-08-23 12:50:00,17.09,17.11,17.09,17.09,241800.0,12.522,12.5366,12.522,12.522,241800.0
2010-08-23 12:55:00,17.09,17.1,17.09,17.1,168300.0,12.522,12.5293,12.522,12.5293,168300.0
2010-08-23 13:00:00,17.1,17.1,17.08,17.09,205800.0,12.5293,12.5293,12.5147,12.522,205800.0
2010-08-23 13:05:00,17.09,17.11,17.09,17.1,213000.0,12.522,12.5366,12.522,12.5293,213000.0
2010-08-23 13:10:00,17.1,17.11,17.1,17.11,258000.0,12.5293,12.5366,12.5293,12.5366,258000.0
2010-08-23 13:15:00,17.11,17.13,17.11,17.13,486900.0,12.5366,12.5513,12.5366,12.5513,486900.0
2010-08-23 13:20:00,17.13,17.14,17.12,17.12,499500.0,12.5513,12.5586,12.544,12.544,499500.0
2010-08-23 13:25:00,17.13,17.14,17.12,17.14,255600.0,12.5513,12.5586,12.544,12.5586,255600.0
2010-08-23 13:30:00,17.14,17.14,17.12,17.12,244500.0,12.5586,12.5586,12.544,12.544,244500.0
2010-08-23 13:35:00,17.12,17.13,17.11,17.13,360600.0,12.544,12.5513,12.5366,12.5513,360600.0
2010-08-23 13:40:00,17.13,17.14,17.11,17.13,342300.0,12.5513,12.5586,12.5366,12.5513,342300.0
2010-08-23 13:45:00,17.13,17.15,17.13,17.15,450300.0,12.5513,12.566,12.5513,12.566,450300.0
2010-08-23 13:50:00,17.15,17.16,17.14,17.14,543900.0,12.566,12.5733,12.5586,12.5586,543900.0
2010-08-23 13:55:00,17.14,17.15,17.13,17.13,510000.0,12.5586,12.566,12.5513,12.5513,510000.0
2010-08-23 14:00:00,17.13,17.13,17.11,17.12,319200.0,12.5513,12.5513,12.5366,12.544,319200.0
2010-08-23 14:05:00,17.12,17.15,17.11,17.15,746100.0,12.544,12.566,12.5366,12.566,746100.0
2010-08-23 14:10:00,17.14,17.16,17.14,17.15,474000.0,12.5586,12.5733,12.5586,12.566,474000.0
2010-08-23 14:15:00,17.16,17.16,17.13,17.13,574200.0,12.5733,12.5733,12.5513,12.5513,574200.0
2010-08-23 14:20:00,17.13,17.14,17.12,17.14,374100.0,12.5513,12.5586,12.544,12.5586,374100.0
2010-08-23 14:25:00,17.14,17.15,17.13,17.14,408600.0,12.5586,12.566,12.5513,12.5586,408600.0
2010-08-23 14:30:00,17.14,17.15,17.13,17.13,352800.0,12.5586,12.566,12.5513,12.5513,352800.0
2010-08-23 14:35:00,17.13,17.15,17.13,17.14,214500.0,12.5513,12.566,12.5513,12.5586,214500.0
2010-08-23 14:40:00,17.13,17.14,17.13,17.13,211500.0,12.5513,12.5586,12.5513,12.5513,211500.0
2010-08-23 14:45:00,17.13,17.14,17.13,17.14,159000.0,12.5513,12.5586,12.5513,12.5586,159000.0
2010-08-23 14:50:00,17.14,17.15,17.14,17.14,182400.0,12.5586,12.566,12.5586,12.5586,182400.0
2010-08-23 14:55:00,17.14,17.15,17.14,17.15,250500.0,12.5586,12.566,12.5586,12.566,250500.0
2010-08-23 15:00:00,17.15,17.15,17.14,17.15,495600.0,12.566,12.566,12.5586,12.566,495600.0
2010-08-23 15:05:00,17.15,17.16,17.15,17.16,375900.0,12.566,12.5733,12.566,12.5733,375900.0
2010-08-23 15:10:00,17.15,17.16,17.15,17.16,238500.0,12.566,12.5733,12.566,12.5733,238500.0
2010-08-23 15:15:00,17.16,17.17,17.15,17.15,505800.0,12.5733,12.5806,12.566,12.566,505800.0
2010-08-23 15:20:00,17.15,17.15,17.12,17.13,582900.0,12.566,12.566,12.544,12.5513,582900.0
2010-08-23 15:25:00,17.13,17.13,17.09,17.1,723600.0,12.5513,12.5513,12.522,12.5293,723600.0
2010-08-23 15:30:00,17.1,17.1,17.07,17.09,832800.0,12.5293,12.5293,12.5073,12.522,832800.0
2010-08-23 15:35:00,17.09,17.09,17.05,17.07,893400.0,12.522,12.522,12.4927,12.5073,893400.0
2010-08-23 15:40:00,17.07,17.07,17.05,17.05,881700.0,12.5073,12.5073,12.4927,12.4927,881700.0
2010-08-23 15:45:00,17.05,17.06,17.04,17.04,1486500.0,12.4927,12.5,12.4854,12.4854,1486500.0
2010-08-23 15:50:00,17.04,17.05,17.02,17.03,1806900.0,12.4854,12.4927,12.4707,12.478,1806900.0
2010-08-23 15:55:00,17.03,17.04,17.02,17.03,2091600.0,12.478,12.4854,12.4707,12.478,2091600.0
2010-08-24 09:30:00,16.89,17.05,16.87,17.02,1245000.0,12.3755,12.4927,12.3608,12.4707,1245000.0
2010-08-24 09:35:00,17.02,17.03,16.97,16.98,629400.0,12.4707,12.478,12.4341,12.4414,629400.0
2010-08-24 09:40:00,16.98,17.06,16.97,17.03,622500.0,12.4414,12.5,12.4341,12.478,622500.0
2010-08-24 09:45:00,17.03,17.06,17.01,17.02,485400.0,12.478,12.5,12.4634,12.4707,485400.0
2010-08-24 09:50:00,17.02,17.03,16.97,16.98,575400.0,12.4707,12.478,12.4341,12.4414,575400.0
2010-08-24 09:55:00,16.98,17.0,16.96,16.99,717000.0,12.4414,12.456,12.4267,12.4487,717000.0
2010-08-24 10:00:00,16.99,17.0,16.89,16.99,1996800.0,12.4487,12.456,12.3755,12.4487,1996800.0
2010-08-24 10:05:00,17.0,17.02,16.99,17.01,704400.0,12.456,12.4707,12.4487,12.4634,704400.0
2010-08-24 10:10:00,17.01,17.05,17.01,17.03,499200.0,12.4634,12.4927,12.4634,12.478,499200.0
2010-08-24 10:15:00,17.03,17.09,17.03,17.08,951300.0,12.478,12.522,12.478,12.5147,951300.0
2010-08-24 10:20:00,17.08,17.14,17.08,17.11,1175700.0,12.5147,12.5586,12.5147,12.5366,1175700.0
2010-08-24 10:25:00,17.11,17.13,17.09,17.09,1528800.0,12.5366,12.5513,12.522,12.522,1528800.0
2010-08-24 10:30:00,17.09,17.11,17.07,17.08,1235400.0,12.522,12.5366,12.5073,12.5147,1235400.0
2010-08-24 10:35:00,17.08,17.1,17.08,17.1,593100.0,12.5147,12.5293,12.5147,12.5293,593100.0
2010-08-24 10:40:00,17.1,17.14,17.1,17.12,753000.0,12.5293,12.5586,12.5293,12.544,753000.0
2010-08-24 10:45:00,17.12,17.14,17.12,17.13,666900.0,12.544,12.5586,12.544,12.5513,666900.0
2010-08-24 10:50:00,17.13,17.15,17.13,17.13,407400.0,12.5513,12.566,12.5513,12.5513,407400.0
2010-08-24 10:55:00,17.13,17.16,17.13,17.14,568200.0,12.5513,12.5733,12.5513,12.5586,568200.0
2010-08-24 11:00:00,17.14,17.15,17.12,17.13,524100.0,12.5586,12.566,12.544,12.5513,524100.0
2010-08-24 11:05:00,17.13,17.13,17.11,17.12,560400.0,12.5513,12.5513,12.5366,12.544,560400.0
2010-08-24 11:10:00,17.12,17.14,17.12,17.14,419400.0,12.544,12.5586,12.544,12.5586,419400.0
2010-08-24 11:15:00,17.14,17.16,17.13,17.16,639300.0,12.5586,12.5733,12.5513,12.5733,639300.0
2010-08-24 11:20:00,17.16,17.2,17.15,17.17,850200.0,12.5733,12.6026,12.566,12.5806,850200.0
2010-08-24 11:25:00,17.17,17.23,17.16,17.23,1426500.0,12.5806,12.6246,12.5733,12.6246,1426500.0
2010-08-24 11:30:00,17.23,17.24,17.2,17.21,928500.0,12.6246,12.6319,12.6026,12.6099,928500.0
2010-08-24 11:35:00,17.21,17.22,17.2,17.2,629100.0,12.6099,12.6172,12.6026,12.6026,629100.0
2010-08-24 11:40:00,17.21,17.21,17.18,17.18,459300.0,12.6099,12.6099,12.5879,12.5879,459300.0
2010-08-24 11:45:00,17.18,17.19,17.16,17.18,407700.0,12.5879,12.5953,12.5733,12.5879,407700.0
2010-08-24 11:50:00,17.18,17.18,17.16,17.16,276900.0,12.5879,12.5879,12.5733,12.5733,276900.0
2010-08-24 11:55:00,17.16,17.16,17.14,17.14,296400.0,12.5733,12.5733,12.5586,12.5586,296400.0
2010-08-24 12:00:00,17.14,17.15,17.13,17.14,348000.0,12.5586,12.566,12.5513,12.5586,348000.0
2010-08-24 12:05:00,17.14,17.15,17.13,17.15,312600.0,12.5586,12.566,12.5513,12.566,312600.0
2010-08-24 12:10:00,17.15,17.16,17.14,17.15,364500.0,12.566,12.5733,12.5586,12.566,364500.0
2010-08-24 12:15:00,17.15,17.15,17.14,17.14,296700.0,12.566,12.566,12.5586,12.5586,296700.0
2010-08-24 12:20:00,17.14,17.15,17.13,17.14,280800.0,12.5586,12.566,12.5513,12.5586,280800.0
2010-08-24 12:25:00,17.14,17.15,17.13,17.14,385800.0,12.5586,12.566,12.5513,12.5586,385800.0
2010-08-24 12:30:00,17.13,17.15,17.13,17.14,408000.0,12.5513,12.566,12.5513,12.5586,408000.0
2010-08-24 12:35:00,17.14,17.14,17.13,17.14,511200.0,12.5586,12.5586,12.5513,12.5586,511200.0
2010-08-24 12:40:00,17.13,17.14,17.12,17.12,276600.0,12.5513,12.5586,12.544,12.544,276600.0
2010-08-24 12:45:00,17.13,17.13,17.12,17.13,408600.0,12.5513,12.5513,12.544,12.5513,408600.0
2010-08-24 12:50:00,17.13,17.13,17.12,17.13,362700.0,12.5513,12.5513,12.544,12.5513,362700.0
2010-08-24 12:55:00,17.13,17.13,17.12,17.12,425100.0,12.5513,12.5513,12.544,12.544,425100.0
2010-08-24 13:00:00,17.12,17.13,17.11,17.11,372900.0,12.544,12.5513,12.5366,12.5366,372900.0
2010-08-24 13:05:00,17.12,17.13,17.11,17.13,341400.0,12.544,12.5513,12.5366,12.5513,341400.0
2010-08-24 13:10:00,17.13,17.14,17.13,17.13,313800.0,12.5513,12.5586,12.5513,12.5513,313800.0
2010-08-24 13:15:00,17.14,17.14,17.13,17.14,298200.0,12.5586,12.5586,12.5513,12.5586,298200.0
2010-08-24 13:20:00,17.13,17.15,17.13,17.14,352200.0,12.5513,12.566,12.5513,12.5586,352200.0
2010-08-24 13:25:00,17.14,17.19,17.14,17.19,559800.0,12.5586,12.5953,12.5586,12.5953,559800.0
2010-08-24 13:30:00,17.19,17.19,17.14,17.15,642000.0,12.5953,12.5953,12.5586,12.566,642000.0
2010-08-24 13:35:00,17.16,17.16,17.14,17.15,243600.0,12.5733,12.5733,12.5586,12.566,243600.0
2010-08-24 13:40:00,17.15,17.15,17.11,17.11,601200.0,12.566,12.566,12.5366,12.5366,601200.0
2010-08-24 13:45:00,17.11,17.13,17.11,17.12,634200.0,12.5366,12.5513,12.5366,12.544,634200.0
2010-08-24 13:50:00,17.12,17.14,17.12,17.12,484800.0,12.544,12.5586,12.544,12.544,484800.0
2010-08-24 13:55:00,17.13,17.15,17.12,17.15,346500.0,12.5513,12.566,12.544,12.566,346500.0
2010-08-24 14:00:00,17.15,17.16,17.14,17.15,453000.0,12.566,12.5733,12.5586,12.566,453000.0
2010-08-24 14:05:00,17.15,17.16,17.14,17.14,282600.0,12.566,12.5733,12.5586,12.5586,282600.0
2010-08-24 14:10:00,17.14,17.14,17.12,17.13,327600.0,12.5586,12.5586,12.544,12.5513,327600.0
2010-08-24 14:15:00,17.13,17.15,17.13,17.15,437400.0,12.5513,12.566,12.5513,12.566,437400.0
2010-08-24 14:20:00,17.15,17.16,17.14,17.16,420000.0,12.566,12.5733,12.5586,12.5733,420000.0
2010-08-24 14:25:00,17.16,17.16,17.13,17.14,409500.0,12.5733,12.5733,12.5513,12.5586,409500.0
2010-08-24 14:30:00,17.14,17.14,17.13,17.14,338100.0,12.5586,12.5586,12.5513,12.5586,338100.0
2010-08-24 14:35:00,17.14,17.17,17.14,17.16,280500.0,12.5586,12.5806,12.5586,12.5733,280500.0
2010-08-24 14:40:00,17.16,17.17,17.15,17.16,286500.0,12.5733,12.5806,12.566,12.5733,286500.0
2010-08-24 14:45:00,17.16,17.16,17.15,17.15,270900.0,12.5733,12.5733,12.566,12.566,270900.0
2010-08-24 14:50:00,17.15,17.16,17.14,17.15,341100.0,12.566,12.5733,12.5586,12.566,341100.0
2010-08-24 14:55:00,17.15,17.16,17.14,17.15,336000.0,12.566,12.5733,12.5586,12.566,336000.0
2010-08-24 15:00:00,17.15,17.16,17.14,17.16,423900.0,12.566,12.5733,12.5586,12.5733,423900.0
2010-08-24 15:05:00,17.16,17.18,17.16,17.17,466500.0,12.5733,12.5879,12.5733,12.5806,466500.0
2010-08-24 15:10:00,17.17,17.18,17.16,17.16,343800.0,12.5806,12.5879,12.5733,12.5733,343800.0
2010-08-24 15:15:00,17.16,17.17,17.14,17.16,467100.0,12.5733,12.5806,12.5586,12.5733,467100.0
2010-08-24 15:20:00,17.16,17.18,17.15,17.18,463500.0,12.5733,12.5879,12.566,12.5879,463500.0
2010-08-24 15:25:00,17.18,17.19,17.18,17.19,665100.0,12.5879,12.5953,12.5879,12.5953,665100.0
2010-08-24 15:30:00,17.19,17.19,17.16,17.16,458400.0,12.5953,12.5953,12.5733,12.5733,458400.0
2010-08-24 15:35:00,17.16,17.16,17.14,17.16,1055100.0,12.5733,12.5733,12.5586,12.5733,1055100.0
2010-08-24 15:40:00,17.15,17.16,17.14,17.14,687600.0,12.566,12.5733,12.5586,12.5586,687600.0
2010-08-24 15:45:00,17.14,17.15,17.13,17.14,1214400.0,12.5586,12.566,12.5513,12.5586,1214400.0
2010-08-24 15:50:00,17.15,17.15,17.11,17.11,1345500.0,12.566,12.566,12.5366,12.5366,1345500.0
2010-08-24 15:55:00,17.11,17.12,17.08,17.1,2519700.0,12.5366,12.544,12.5147,12.5293,2519700.0
2010-08-25 09:30:00,17.08,17.16,17.05,17.13,1058700.0,12.5147,12.5733,12.4927,12.5513,1058700.0
2010-08-25 09:35:00,17.13,17.16,17.09,17.12,348900.0,12.5513,12.5733,12.522,12.544,348900.0
2010-08-25 09:40:00,17.13,17.16,17.12,17.15,604800.0,12.5513,12.5733,12.544,12.566,604800.0
2010-08-25 09:45:00,17.15,17.16,17.13,17.15,677100.0,12.566,12.5733,12.5513,12.566,677100.0
2010-08-25 09:50:00,17.15,17.17,17.14,17.15,585000.0,12.566,12.5806,12.5586,12.566,585000.0
2010-08-25 09:55:00,17.15,17.15,17.12,17.13,972000.0,12.566,12.566,12.544,12.5513,972000.0
2010-08-25 10:00:00,17.13,17.13,17.07,17.09,1923900.0,12.5513,12.5513,12.5073,12.522,1923900.0
2010-08-25 10:05:00,17.09,17.12,17.09,17.11,846300.0,12.522,12.544,12.522,12.5366,846300.0
2010-08-25 10:10:00,17.11,17.11,17.08,17.08,793500.0,12.5366,12.5366,12.5147,12.5147,793500.0
2010-08-25 10:15:00,17.08,17.08,17.08,17.08,524400.0,12.5147,12.5147,12.5147,12.5147,524400.0
2010-08-25 10:20:00,17.08,17.08,17.07,17.07,408900.0,12.5147,12.5147,12.5073,12.5073,408900.0
2010-08-25 10:25:00,17.08,17.09,17.07,17.07,474300.0,12.5147,12.522,12.5073,12.5073,474300.0
2010-08-25 10:30:00,17.07,17.08,17.05,17.07,675000.0,12.5073,12.5147,12.4927,12.5073,675000.0
2010-08-25 10:35:00,17.07,17.08,17.03,17.03,855900.0,12.5073,12.5147,12.478,12.478,855900.0
2010-08-25 10:40:00,17.04,17.05,17.03,17.04,384000.0,12.4854,12.4927,12.478,12.4854,384000.0
2010-08-25 10:45:00,17.04,17.07,17.04,17.06,553800.0,12.4854,12.5073,12.4854,12.5,553800.0
2010-08-25 10:50:00,17.06,17.08,17.06,17.08,827700.0,12.5,12.5147,12.5,12.5147,827700.0
2010-08-25 10:55:00,17.08,17.1,17.08,17.1,1176300.0,12.5147,12.5293,12.5147,12.5293,1176300.0
2010-08-25 11:00:00,17.1,17.12,17.09,17.11,906000.0,12.5293,12.544,12.522,12.5366,906000.0
2010-08-25 11:05:00,17.11,17.15,17.11,17.13,834600.0,12.5366,12.566,12.5366,12.5513,834600.0
2010-08-25 11:10:00,17.13,17.14,17.09,17.11,945600.0,12.5513,12.5586,12.522,12.5366,945600.0
2010-08-25 11:15:00,17.11,17.14,17.11,17.14,326100.0,12.5366,12.5586,12.5366,12.5586,326100.0
2010-08-25 11:20:00,17.14,17.14,17.11,17.12,549300.0,12.5586,12.5586,12.5366,12.544,549300.0
2010-08-25 11:25:00,17.12,17.13,17.11,17.12,469200.0,12.544,12.5513,12.5366,12.544,469200.0
2010-08-25 11:30:00,17.13,17.13,17.11,17.11,338400.0,12.5513,12.5513,12.5366,12.5366,338400.0
2010-08-25 11:35:00,17.12,17.12,17.1,17.1,226500.0,12.544,12.544,12.5293,12.5293,226500.0
2010-08-25 11:40:00,17.11,17.11,17.08,17.09,434700.0,12.5366,12.5366,12.5147,12.522,434700.0
2010-08-25 11:45:00,17.09,17.09,17.08,17.09,345000.0,12.522,12.522,12.5147,12.522,345000.0
2010-08-25 11:50:00,17.09,17.11,17.09,17.11,336600.0,12.522,12.5366,12.522,12.5366,336600.0
2010-08-25 11:55:00,17.11,17.12,17.11,17.12,579000.0,12.5366,12.544,12.5366,12.544,579000.0
2010-08-25 12:00:00,17.12,17.12,17.1,17.11,250200.0,12.544,12.544,12.5293,12.5366,250200.0
2010-08-25 12:05:00,17.11,17.12,17.1,17.1,185400.0,12.5366,12.544,12.5293,12.5293,185400.0
2010-08-25 12:10:00,17.1,17.12,17.1,17.11,325800.0,12.5293,12.544,12.5293,12.5366,325800.0
2010-08-25 12:15:00,17.1,17.12,17.1,17.11,243000.0,12.5293,12.544,12.5293,12.5366,243000.0
2010-08-25 12:20:00,17.11,17.11,17.1,17.11,167400.0,12.5366,12.5366,12.5293,12.5366,167400.0
2010-08-25 12:25:00,17.1,17.11,17.1,17.1,305400.0,12.5293,12.5366,12.5293,12.5293,305400.0
2010-08-25 12:30:00,17.1,17.11,17.09,17.1,446400.0,12.5293,12.5366,12.522,12.5293,446400.0
2010-08-25 12:35:00,17.1,17.1,17.09,17.09,254400.0,12.5293,12.5293,12.522,12.522,254400.0
2010-08-25 12:40:00,17.09,17.1,17.09,17.1,224100.0,12.522,12.5293,12.522,12.5293,224100.0
2010-08-25 12:45:00,17.1,17.1,17.1,17.1,219600.0,12.5293,12.5293,12.5293,12.5293,219600.0
2010-08-25 12:50:00,17.1,17.1,17.1,17.1,181200.0,12.5293,12.5293,12.5293,12.5293,181200.0
2010-08-25 12:55:00,17.1,17.1,17.09,17.09,180600.0,12.5293,12.5293,12.522,12.522,180600.0
2010-08-25 13:00:00,17.09,17.1,17.09,17.1,234000.0,12.522,12.5293,12.522,12.5293,234000.0
2010-08-25 13:05:00,17.1,17.11,17.1,17.11,145500.0,12.5293,12.5366,12.5293,12.5366,145500.0
2010-08-25 13:10:00,17.11,17.13,17.11,17.13,243600.0,12.5366,12.5513,12.5366,12.5513,243600.0
2010-08-25 13:15:00,17.13,17.15,17.12,17.14,342000.0,12.5513,12.566,12.544,12.5586,342000.0
2010-08-25 13:20:00,17.15,17.15,17.13,17.13,211500.0,12.566,12.566,12.5513,12.5513,211500.0
2010-08-25 13:25:00,17.13,17.13,17.12,17.12,331200.0,12.5513,12.5513,12.544,12.544,331200.0
2010-08-25 13:30:00,17.12,17.12,17.11,17.12,220800.0,12.544,12.544,12.5366,12.544,220800.0
2010-08-25 13:35:00,17.12,17.13,17.11,17.11,320100.0,12.544,12.5513,12.5366,12.5366,320100.0
2010-08-25 13:40:00,17.11,17.12,17.11,17.12,165000.0,12.5366,12.544,12.5366,12.544,165000.0
2010-08-25 13:45:00,17.12,17.13,17.12,17.13,189300.0,12.544,12.5513,12.544,12.5513,189300.0
2010-08-25 13:50:00,17.13,17.15,17.13,17.15,299400.0,12.5513,12.566,12.5513,12.566,299400.0
2010-08-25 13:55:00,17.15,17.16,17.15,17.15,243300.0,12.566,12.5733,12.566,12.566,243300.0
2010-08-25 14:00:00,17.15,17.15,17.14,17.15,412800.0,12.566,12.566,12.5586,12.566,412800.0
2010-08-25 14:05:00,17.15,17.16,17.15,17.15,302700.0,12.566,12.5733,12.566,12.566,302700.0
2010-08-25 14:10:00,17.15,17.17,17.14,17.16,474600.0,12.566,12.5806,12.5586,12.5733,474600.0
2010-08-25 14:15:00,17.16,17.16,17.14,17.14,316200.0,12.5733,12.5733,12.5586,12.5586,316200.0
2010-08-25 14:20:00,17.14,17.14,17.13,17.14,256800.0,12.5586,12.5586,12.5513,12.5586,256800.0
2010-08-25 14:25:00,17.14,17.15,17.13,17.14,645900.0,12.5586,12.566,12.5513,12.5586,645900.0
2010-08-25 14:30:00,17.15,17.15,17.13,17.15,571800.0,12.566,12.566,12.5513,12.566,571800.0
2010-08-25 14:35:00,17.15,17.18,17.15,17.17,565800.0,12.566,12.5879,12.566,12.5806,565800.0
2010-08-25 14:40:00,17.17,17.19,17.17,17.17,482100.0,12.5806,12.5953,12.5806,12.5806,482100.0
2010-08-25 14:45:00,17.17,17.2,17.17,17.18,569400.0,12.5806,12.6026,12.5806,12.5879,569400.0
2010-08-25 14:50:00,17.18,17.2,17.18,17.2,314400.0,12.5879,12.6026,12.5879,12.6026,314400.0
2010-08-25 14:55:00,17.2,17.21,17.19,17.21,336600.0,12.6026,12.6099,12.5953,12.6099,336600.0
2010-08-25 15:00:00,17.21,17.22,17.2,17.21,445200.0,12.6099,12.6172,12.6026,12.6099,445200.0
2010-08-25 15:05:00,17.21,17.21,17.2,17.2,445500.0,12.6099,12.6099,12.6026,12.6026,445500.0
2010-08-25 15:10:00,17.2,17.22,17.2,17.22,323700.0,12.6026,12.6172,12.6026,12.6172,323700.0
2010-08-25 15:15:00,17.22,17.23,17.2,17.21,690900.0,12.6172,12.6246,12.6026,12.6099,690900.0
2010-08-25 15:20:00,17.21,17.22,17.19,17.2,767400.0,12.6099,12.6172,12.5953,12.6026,767400.0
2010-08-25 15:25:00,17.2,17.21,17.19,17.19,621600.0,12.6026,12.6099,12.5953,12.5953,621600.0
2010-08-25 15:30:00,17.19,17.23,17.19,17.23,990000.0,12.5953,12.6246,12.5953,12.6246,990000.0
2010-08-25 15:35:00,17.23,17.25,17.23,17.24,633900.0,12.6246,12.6392,12.6246,12.6319,633900.0
2010-08-25 15:40:00,17.24,17.26,17.23,17.26,946500.0,12.6319,12.6466,12.6246,12.6466,946500.0
2010-08-25 15:45:00,17.26,17.26,17.24,17.25,1085100.0,12.6466,12.6466,12.6319,12.6392,1085100.0
2010-08-25 15:50:00,17.25,17.25,17.2,17.2,1203900.0,12.6392,12.6392,12.6026,12.6026,1203900.0
2010-08-25 15:55:00,17.2,17.21,17.19,17.19,1976100.0,12.6026,12.6099,12.5953,12.5953,1976100.0
2010-08-26 09:30:00,17.21,17.21,17.1,17.14,925800.0,12.6099,12.6099,12.5293,12.5586,925800.0
2010-08-26 09:35:00,17.14,17.16,17.12,17.12,526800.0,12.5586,12.5733,12.544,12.544,526800.0
2010-08-26 09:40:00,17.12,17.12,17.07,17.09,717600.0,12.544,12.544,12.5073,12.522,717600.0
2010-08-26 09:45:00,17.09,17.1,17.04,17.05,431400.0,12.522,12.5293,12.4854,12.4927,431400.0
2010-08-26 09:50:00,17.05,17.05,17.02,17.04,550800.0,12.4927,12.4927,12.4707,12.4854,550800.0
2010-08-26 09:55:00,17.04,17.1,17.04,17.1,693300.0,12.4854,12.5293,12.4854,12.5293,693300.0
2010-08-26 10:00:00,17.09,17.13,17.08,17.09,692400.0,12.522,12.5513,12.5147,12.522,692400.0
2010-08-26 10:05:00,17.1,17.1,17.07,17.1,429300.0,12.5293,12.5293,12.5073,12.5293,429300.0
2010-08-26 10:10:00,17.1,17.1,17.07,17.07,479100.0,12.5293,12.5293,12.5073,12.5073,479100.0
2010-08-26 10:15:00,17.07,17.08,17.07,17.07,280200.0,12.5073,12.5147,12.5073,12.5073,280200.0
2010-08-26 10:20:00,17.07,17.08,17.05,17.05,474300.0,12.5073,12.5147,12.4927,12.4927,474300.0
2010-08-26 10:25:00,17.05,17.06,17.04,17.06,307500.0,12.4927,12.5,12.4854,12.5,307500.0
2010-08-26 10:30:00,17.06,17.1,17.06,17.09,432600.0,12.5,12.5293,12.5,12.522,432600.0
2010-08-26 10:35:00,17.09,17.1,17.09,17.09,434100.0,12.522,12.5293,12.522,12.522,434100.0
2010-08-26 10:40:00,17.09,17.11,17.08,17.09,304500.0,12.522,12.5366,12.5147,12.522,304500.0
2010-08-26 10:45:00,17.09,17.09,17.05,17.05,309300.0,12.522,12.522,12.4927,12.4927,309300.0
2010-08-26 10:50:00,17.06,17.07,17.05,17.07,356100.0,12.5,12.5073,12.4927,12.5073,356100.0
2010-08-26 10:55:00,17.07,17.07,17.05,17.06,279300.0,12.5073,12.5073,12.4927,12.5,279300.0
2010-08-26 11:00:00,17.06,17.07,17.05,17.07,259800.0,12.5,12.5073,12.4927,12.5073,259800.0
2010-08-26 11:05:00,17.07,17.07,17.02,17.02,774000.0,12.5073,12.5073,12.4707,12.4707,774000.0
2010-08-26 11:10:00,17.02,17.04,17.01,17.04,369000.0,12.4707,12.4854,12.4634,12.4854,369000.0
2010-08-26 11:15:00,17.03,17.06,17.03,17.05,474900.0,12.478,12.5,12.478,12.4927,474900.0
2010-08-26 11:20:00,17.05,17.06,17.04,17.04,417000.0,12.4927,12.5,12.4854,12.4854,417000.0
2010-08-26 11:25:00,17.04,17.06,17.03,17.03,580800.0,12.4854,12.5,12.478,12.478,580800.0
2010-08-26 11:30:00,17.03,17.06,17.02,17.06,342900.0,12.478,12.5,12.4707,12.5,342900.0
2010-08-26 11:35:00,17.06,17.06,17.03,17.03,437100.0,12.5,12.5,12.478,12.478,437100.0
2010-08-26 11:40:00,17.03,17.03,17.01,17.01,380400.0,12.478,12.478,12.4634,12.4634,380400.0
2010-08-26 11:45:00,17.02,17.02,17.0,17.01,351900.0,12.4707,12.4707,12.456,12.4634,351900.0
2010-08-26 11:50:00,17.01,17.01,16.98,16.98,349500.0,12.4634,12.4634,12.4414,12.4414,349500.0
2010-08-26 11:55:00,16.99,17.02,16.98,17.02,398400.0,12.4487,12.4707,12.4414,12.4707,398400.0
2010-08-26 12:00:00,17.02,17.02,17.01,17.02,245100.0,12.4707,12.4707,12.4634,12.4707,245100.0
2010-08-26 12:05:00,17.01,17.02,17.0,17.01,158700.0,12.4634,12.4707,12.456,12.4634,158700.0
2010-08-26 12:10:00,17.01,17.03,17.01,17.03,211200.0,12.4634,12.478,12.4634,12.478,211200.0
2010-08-26 12:15:00,17.03,17.03,17.02,17.03,272700.0,12.478,12.478,12.4707,12.478,272700.0
2010-08-26 12:20:00,17.02,17.05,17.02,17.05,252900.0,12.4707,12.4927,12.4707,12.4927,252900.0
2010-08-26 12:25:00,17.05,17.05,17.03,17.04,145800.0,12.4927,12.4927,12.478,12.4854,145800.0
2010-08-26 12:30:00,17.04,17.05,17.03,17.04,99300.0,12.4854,12.4927,12.478,12.4854,99300.0
2010-08-26 12:35:00,17.04,17.06,17.04,17.04,158400.0,12.4854,12.5,12.4854,12.4854,158400.0
2010-08-26 12:40:00,17.04,17.04,17.03,17.03,164700.0,12.4854,12.4854,12.478,12.478,164700.0
2010-08-26 12:45:00,17.03,17.04,17.01,17.02,177600.0,12.478,12.4854,12.4634,12.4707,177600.0
2010-08-26 12:50:00,17.02,17.02,17.0,17.0,255900.0,12.4707,12.4707,12.456,12.456,255900.0
2010-08-26 12:55:00,17.0,17.02,17.0,17.01,326400.0,12.456,12.4707,12.456,12.4634,326400.0
2010-08-26 13:00:00,17.01,17.02,17.0,17.0,138600.0,12.4634,12.4707,12.456,12.456,138600.0
2010-08-26 13:05:00,17.0,17.01,16.99,17.0,109800.0,12.456,12.4634,12.4487,12.456,109800.0
2010-08-26 13:10:00,17.0,17.0,16.98,16.99,129300.0,12.456,12.456,12.4414,12.4487,129300.0
2010-08-26 13:15:00,16.98,17.01,16.98,17.0,129600.0,12.4414,12.4634,12.4414,12.456,129600.0
2010-08-26 13:20:00,17.0,17.01,16.99,17.01,511800.0,12.456,12.4634,12.4487,12.4634,511800.0
2010-08-26 13:25:00,17.0,17.0,16.99,16.99,166200.0,12.456,12.456,12.4487,12.4487,166200.0
2010-08-26 13:30:00,16.99,17.0,16.99,16.99,245400.0,12.4487,12.456,12.4487,12.4487,245400.0
2010-08-26 13:35:00,16.99,16.99,16.98,16.98,266700.0,12.4487,12.4487,12.4414,12.4414,266700.0
2010-08-26 13:40:00,16.98,17.0,16.98,16.99,154800.0,12.4414,12.456,12.4414,12.4487,154800.0
2010-08-26 13:45:00,16.98,17.0,16.98,16.99,276300.0,12.4414,12.456,12.4414,12.4487,276300.0
2010-08-26 13:50:00,16.99,16.99,16.99,16.99,102900.0,12.4487,12.4487,12.4487,12.4487,102900.0
2010-08-26 13:55:00,16.99,16.99,16.98,16.98,234900.0,12.4487,12.4487,12.4414,12.4414,234900.0
2010-08-26 14:00:00,16.98,16.98,16.96,16.96,602700.0,12.4414,12.4414,12.4267,12.4267,602700.0
2010-08-26 14:05:00,16.96,16.96,16.94,16.95,305400.0,12.4267,12.4267,12.4121,12.4194,305400.0
2010-08-26 14:10:00,16.96,16.96,16.92,16.95,621300.0,12.4267,12.4267,12.3974,12.4194,621300.0
2010-08-26 14:15:00,16.95,16.96,16.92,16.93,543600.0,12.4194,12.4267,12.3974,12.4048,543600.0
2010-08-26 14:20:00,16.93,16.96,16.93,16.96,394500.0,12.4048,12.4267,12.4048,12.4267,394500.0
2010-08-26 14:25:00,16.96,16.98,16.95,16.95,300600.0,12.4267,12.4414,12.4194,12.4194,300600.0
2010-08-26 14:30:00,16.95,16.96,16.93,16.95,322500.0,12.4194,12.4267,12.4048,12.4194,322500.0
2010-08-26 14:35:00,16.95,16.96,16.94,16.95,542700.0,12.4194,12.4267,12.4121,12.4194,542700.0
2010-08-26 14:40:00,16.95,16.96,16.94,16.95,687300.0,12.4194,12.4267,12.4121,12.4194,687300.0
2010-08-26 14:45:00,16.95,16.96,16.94,16.95,237900.0,12.4194,12.4267,12.4121,12.4194,237900.0
2010-08-26 14:50:00,16.96,16.96,16.95,16.95,257100.0,12.4267,12.4267,12.4194,12.4194,257100.0
2010-08-26 14:55:00,16.95,16.96,16.94,16.95,666300.0,12.4194,12.4267,12.4121,12.4194,666300.0
2010-08-26 15:00:00,16.95,16.97,16.94,16.95,599700.0,12.4194,12.4341,12.4121,12.4194,599700.0
2010-08-26 15:05:00,16.95,16.97,16.94,16.96,307200.0,12.4194,12.4341,12.4121,12.4267,307200.0
2010-08-26 15:10:00,16.96,16.98,16.96,16.98,316200.0,12.4267,12.4414,12.4267,12.4414,316200.0
2010-08-26 15:15:00,16.98,17.0,16.97,17.0,426000.0,12.4414,12.456,12.4341,12.456,426000.0
2010-08-26 15:20:00,17.0,17.02,16.99,17.01,411000.0,12.456,12.4707,12.4487,12.4634,411000.0
2010-08-26 15:25:00,17.01,17.02,17.0,17.01,399900.0,12.4634,12.4707,12.456,12.4634,399900.0
2010-08-26 15:30:00,17.01,17.02,17.0,17.01,427500.0,12.4634,12.4707,12.456,12.4634,427500.0
2010-08-26 15:35:00,17.01,17.03,17.01,17.03,374700.0,12.4634,12.478,12.4634,12.478,374700.0
2010-08-26 15:40:00,17.03,17.05,17.02,17.04,540900.0,12.478,12.4927,12.4707,12.4854,540900.0
2010-08-26 15:45:00,17.04,17.06,17.04,17.04,1188000.0,12.4854,12.5,12.4854,12.4854,1188000.0
2010-08-26 15:50:00,17.04,17.04,17.02,17.04,718200.0,12.4854,12.4854,12.4707,12.4854,718200.0
2010-08-26 15:55:00,17.04,17.04,16.98,17.0,2232600.0,12.4854,12.4854,12.4414,12.456,2232600.0
2010-08-27 09:30:00,17.01,17.08,17.01,17.05,1045200.0,12.4634,12.5147,12.4634,12.4927,1045200.0
2010-08-27 09:35:00,17.05,17.06,17.03,17.03,391800.0,12.4927,12.5,12.478,12.478,391800.0
2010-08-27 09:40:00,17.03,17.04,17.02,17.02,406200.0,12.478,12.4854,12.4707,12.4707,406200.0
2010-08-27 09:45:00,17.02,17.03,17.0,17.0,437700.0,12.4707,12.478,12.456,12.456,437700.0
2010-08-27 09:50:00,17.0,17.02,17.0,17.02,403200.0,12.456,12.4707,12.456,12.4707,403200.0
2010-08-27 09:55:00,17.02,17.05,16.97,16.97,974400.0,12.4707,12.4927,12.4341,12.4341,974400.0
2010-08-27 10:00:00,16.97,16.99,16.91,16.95,992100.0,12.4341,12.4487,12.3901,12.4194,992100.0
2010-08-27 10:05:00,16.95,16.95,16.91,16.92,1011900.0,12.4194,12.4194,12.3901,12.3974,1011900.0
2010-08-27 10:10:00,16.93,16.97,16.91,16.94,872400.0,12.4048,12.4341,12.3901,12.4121,872400.0
2010-08-27 10:15:00,16.94,17.02,16.94,17.01,1158900.0,12.4121,12.4707,12.4121,12.4634,1158900.0
2010-08-27 10:20:00,17.01,17.03,16.99,17.02,624900.0,12.4634,12.478,12.4487,12.4707,624900.0
2010-08-27 10:25:00,17.02,17.08,17.02,17.06,801900.0,12.4707,12.5147,12.4707,12.5,801900.0
2010-08-27 10:30:00,17.07,17.08,17.05,17.05,572700.0,12.5073,12.5147,12.4927,12.4927,572700.0
2010-08-27 10:35:00,17.05,17.05,17.01,17.03,464400.0,12.4927,12.4927,12.4634,12.478,464400.0
2010-08-27 10:40:00,17.03,17.04,17.0,17.01,442500.0,12.478,12.4854,12.456,12.4634,442500.0
2010-08-27 10:45:00,17.01,17.01,16.98,16.99,447600.0,12.4634,12.4634,12.4414,12.4487,447600.0
2010-08-27 10:50:00,16.99,16.99,16.96,16.98,414300.0,12.4487,12.4487,12.4267,12.4414,414300.0
2010-08-27 10:55:00,16.99,16.99,16.96,16.97,375900.0,12.4487,12.4487,12.4267,12.4341,375900.0
2010-08-27 11:00:00,16.97,16.99,16.97,16.98,246900.0,12.4341,12.4487,12.4341,12.4414,246900.0
2010-08-27 11:05:00,16.99,17.02,16.98,17.0,492900.0,12.4487,12.4707,12.4414,12.456,492900.0
2010-08-27 11:10:00,17.0,17.01,16.99,17.0,491400.0,12.456,12.4634,12.4487,12.456,491400.0
2010-08-27 11:15:00,17.0,17.02,17.0,17.0,463500.0,12.456,12.4707,12.456,12.456,463500.0
2010-08-27 11:20:00,17.0,17.01,16.99,17.01,287100.0,12.456,12.4634,12.4487,12.4634,287100.0
2010-08-27 11:25:00,17.01,17.01,17.0,17.0,227100.0,12.4634,12.4634,12.456,12.456,227100.0
2010-08-27 11:30:00,17.0,17.01,16.98,16.98,639300.0,12.456,12.4634,12.4414,12.4414,639300.0
2010-08-27 11:35:00,16.98,16.99,16.97,16.97,321600.0,12.4414,12.4487,12.4341,12.4341,321600.0
2010-08-27 11:40:00,16.97,16.98,16.97,16.97,380400.0,12.4341,12.4414,12.4341,12.4341,380400.0
2010-08-27 11:45:00,16.97,17.0,16.97,17.0,291300.0,12.4341,12.456,12.4341,12.456,291300.0
2010-08-27 11:50:00,16.99,17.0,16.98,16.99,402900.0,12.4487,12.456,12.4414,12.4487,402900.0
2010-08-27 11:55:00,16.99,16.99,16.98,16.99,299100.0,12.4487,12.4487,12.4414,12.4487,299100.0
2010-08-27 12:00:00,16.99,17.0,16.99,16.99,239100.0,12.4487,12.456,12.4487,12.4487,239100.0
2010-08-27 12:05:00,17.0,17.0,16.99,16.99,239100.0,12.456,12.456,12.4487,12.4487,239100.0
2010-08-27 12:10:00,16.99,16.99,16.98,16.98,202800.0,12.4487,12.4487,12.4414,12.4414,202800.0
2010-08-27 12:15:00,16.98,17.0,16.98,16.99,194400.0,12.4414,12.456,12.4414,12.4487,194400.0
2010-08-27 12:20:00,17.0,17.0,16.99,17.0,361500.0,12.456,12.456,12.4487,12.456,361500.0
2010-08-27 12:25:00,17.0,17.0,16.99,17.0,445500.0,12.456,12.456,12.4487,12.456,445500.0
2010-08-27 12:30:00,17.0,17.0,16.99,17.0,224700.0,12.456,12.456,12.4487,12.456,224700.0
2010-08-27 12:35:00,16.99,17.0,16.99,16.99,301800.0,12.4487,12.456,12.4487,12.4487,301800.0
2010-08-27 12:40:00,16.99,17.0,16.98,16.98,273300.0,12.4487,12.456,12.4414,12.4414,273300.0
2010-08-27 12:45:00,16.99,17.0,16.97,16.97,564300.0,12.4487,12.456,12.4341,12.4341,564300.0
2010-08-27 12:50:00,16.97,16.98,16.96,16.97,257700.0,12.4341,12.4414,12.4267,12.4341,257700.0
2010-08-27 12:55:00,16.97,16.97,16.95,16.96,356100.0,12.4341,12.4341,12.4194,12.4267,356100.0
2010-08-27 13:00:00,16.96,16.97,16.96,16.97,185100.0,12.4267,12.4341,12.4267,12.4341,185100.0
2010-08-27 13:05:00,16.97,16.98,16.97,16.97,402600.0,12.4341,12.4414,12.4341,12.4341,402600.0
2010-08-27 13:10:00,16.97,16.98,16.96,16.96,256200.0,12.4341,12.4414,12.4267,12.4267,256200.0
2010-08-27 13:15:00,16.96,16.97,16.96,16.97,243600.0,12.4267,12.4341,12.4267,12.4341,243600.0
2010-08-27 13:20:00,16.97,16.98,16.96,16.97,216300.0,12.4341,12.4414,12.4267,12.4341,216300.0
2010-08-27 13:25:00,16.97,16.98,16.96,16.97,238500.0,12.4341,12.4414,12.4267,12.4341,238500.0
2010-08-27 13:30:00,16.97,16.98,16.96,16.97,588600.0,12.4341,12.4414,12.4267,12.4341,588600.0
2010-08-27 13:35:00,16.97,16.99,16.96,16.97,245100.0,12.4341,12.4487,12.4267,12.4341,245100.0
2010-08-27 13:40:00,16.97,16.97,16.95,16.95,133500.0,12.4341,12.4341,12.4194,12.4194,133500.0
2010-08-27 13:45:00,16.95,16.96,16.94,16.95,219000.0,12.4194,12.4267,12.4121,12.4194,219000.0
2010-08-27 13:50:00,16.95,16.96,16.95,16.96,98400.0,12.4194,12.4267,12.4194,12.4267,98400.0
2010-08-27 13:55:00,16.96,16.97,16.95,16.97,215100.0,12.4267,12.4341,12.4194,12.4341,215100.0
2010-08-27 14:00:00,16.97,16.98,16.97,16.97,298500.0,12.4341,12.4414,12.4341,12.4341,298500.0
2010-08-27 14:05:00,16.97,16.97,16.95,16.95,254100.0,12.4341,12.4341,12.4194,12.4194,254100.0
2010-08-27 14:10:00,16.95,16.97,16.95,16.95,213900.0,12.4194,12.4341,12.4194,12.4194,213900.0
2010-08-27 14:15:00,16.95,16.96,16.94,16.96,324000.0,12.4194,12.4267,12.4121,12.4267,324000.0
2010-08-27 14:20:00,16.96,16.97,16.95,16.95,174300.0,12.4267,12.4341,12.4194,12.4194,174300.0
2010-08-27 14:25:00,16.95,16.95,16.94,16.95,210600.0,12.4194,12.4194,12.4121,12.4194,210600.0
2010-08-27 14:30:00,16.95,16.96,16.95,16.96,276300.0,12.4194,12.4267,12.4194,12.4267,276300.0
2010-08-27 14:35:00,16.96,16.99,16.96,16.99,380400.0,12.4267,12.4487,12.4267,12.4487,380400.0
2010-08-27 14:40:00,16.99,16.99,16.98,16.99,430500.0,12.4487,12.4487,12.4414,12.4487,430500.0
2010-08-27 14:45:00,16.99,17.0,16.99,16.99,270600.0,12.4487,12.456,12.4487,12.4487,270600.0
2010-08-27 14:50:00,16.99,17.0,16.98,16.99,344700.0,12.4487,12.456,12.4414,12.4487,344700.0
2010-08-27 14:55:00,16.98,16.99,16.98,16.99,325800.0,12.4414,12.4487,12.4414,12.4487,325800.0
2010-08-27 15:00:00,16.98,16.99,16.98,16.98,329100.0,12.4414,12.4487,12.4414,12.4414,329100.0
2010-08-27 15:05:00,16.98,16.98,16.97,16.97,273600.0,12.4414,12.4414,12.4341,12.4341,273600.0
2010-08-27 15:10:00,16.98,16.98,16.96,16.98,378900.0,12.4414,12.4414,12.4267,12.4414,378900.0
2010-08-27 15:15:00,16.98,16.98,16.96,16.96,286800.0,12.4414,12.4414,12.4267,12.4267,286800.0
2010-08-27 15:20:00,16.97,16.99,16.96,16.98,416700.0,12.4341,12.4487,12.4267,12.4414,416700.0
2010-08-27 15:25:00,16.99,17.01,16.98,17.0,600600.0,12.4487,12.4634,12.4414,12.456,600600.0
2010-08-27 15:30:00,17.0,17.01,16.99,17.0,591300.0,12.456,12.4634,12.4487,12.456,591300.0
2010-08-27 15:35:00,16.99,17.01,16.99,16.99,398700.0,12.4487,12.4634,12.4487,12.4487,398700.0
2010-08-27 15:40:00,17.0,17.01,16.99,17.01,441300.0,12.456,12.4634,12.4487,12.4634,441300.0
2010-08-27 15:45:00,17.01,17.02,17.0,17.0,787200.0,12.4634,12.4707,12.456,12.456,787200.0
2010-08-27 15:50:00,17.0,17.02,16.99,17.0,1051500.0,12.456,12.4707,12.4487,12.456,1051500.0
2010-08-27 15:55:00,17.0,17.0,16.99,17.0,1597500.0,12.456,12.456,12.4487,12.456,1597500.0
2010-08-30 09:30:00,17.01,17.06,16.97,17.05,638100.0,12.4634,12.5,12.4341,12.4927,638100.0
2010-08-30 09:35:00,17.05,17.07,17.03,17.03,410400.0,12.4927,12.5073,12.478,12.478,410400.0
2010-08-30 09:40:00,17.03,17.04,17.01,17.02,357600.0,12.478,12.4854,12.4634,12.4707,357600.0
2010-08-30 09:45:00,17.02,17.04,17.01,17.04,294900.0,12.4707,12.4854,12.4634,12.4854,294900.0
2010-08-30 09:50:00,17.04,17.04,17.02,17.02,235200.0,12.4854,12.4854,12.4707,12.4707,235200.0
2010-08-30 09:55:00,17.03,17.04,17.02,17.04,201000.0,12.478,12.4854,12.4707,12.4854,201000.0
2010-08-30 10:00:00,17.04,17.08,17.04,17.08,471600.0,12.4854,12.5147,12.4854,12.5147,471600.0
2010-08-30 10:05:00,17.08,17.08,17.04,17.05,517800.0,12.5147,12.5147,12.4854,12.4927,517800.0
2010-08-30 10:10:00,17.05,17.05,17.03,17.04,327000.0,12.4927,12.4927,12.478,12.4854,327000.0
2010-08-30 10:15:00,17.04,17.04,16.98,17.01,464100.0,12.4854,12.4854,12.4414,12.4634,464100.0
2010-08-30 10:20:00,17.01,17.02,16.99,17.0,376800.0,12.4634,12.4707,12.4487,12.456,376800.0
2010-08-30 10:25:00,17.0,17.0,16.98,16.99,284700.0,12.456,12.456,12.4414,12.4487,284700.0
2010-08-30 10:30:00,16.99,16.99,16.97,16.99,334800.0,12.4487,12.4487,12.4341,12.4487,334800.0
2010-08-30 10:35:00,16.99,17.01,16.99,17.0,160800.0,12.4487,12.4634,12.4487,12.456,160800.0
2010-08-30 10:40:00,17.0,17.01,16.99,17.0,157500.0,12.456,12.4634,12.4487,12.456,157500.0
2010-08-30 10:45:00,17.0,17.02,16.99,17.01,208200.0,12.456,12.4707,12.4487,12.4634,208200.0
2010-08-30 10:50:00,17.01,17.03,17.0,17.01,260700.0,12.4634,12.478,12.456,12.4634,260700.0
2010-08-30 10:55:00,17.01,17.01,16.99,16.99,164700.0,12.4634,12.4634,12.4487,12.4487,164700.0
2010-08-30 11:00:00,17.0,17.0,16.98,16.98,194400.0,12.456,12.456,12.4414,12.4414,194400.0
2010-08-30 11:05:00,16.98,16.98,16.96,16.98,238500.0,12.4414,12.4414,12.4267,12.4414,238500.0
2010-08-30 11:10:00,16.98,16.99,16.97,16.97,168000.0,12.4414,12.4487,12.4341,12.4341,168000.0
2010-08-30 11:15:00,16.97,16.98,16.95,16.98,383100.0,12.4341,12.4414,12.4194,12.4414,383100.0
2010-08-30 11:20:00,16.98,16.99,16.98,16.99,318900.0,12.4414,12.4487,12.4414,12.4487,318900.0
2010-08-30 11:25:00,16.99,17.01,16.99,17.01,197100.0,12.4487,12.4634,12.4487,12.4634,197100.0
2010-08-30 11:30:00,17.01,17.01,16.99,16.99,160200.0,12.4634,12.4634,12.4487,12.4487,160200.0
2010-08-30 11:35:00,16.99,17.0,16.99,16.99,230100.0,12.4487,12.456,12.4487,12.4487,230100.0
2010-08-30 11:40:00,16.99,17.0,16.97,16.98,260100.0,12.4487,12.456,12.4341,12.4414,260100.0
2010-08-30 11:45:00,16.98,16.98,16.96,16.96,195900.0,12.4414,12.4414,12.4267,12.4267,195900.0
2010-08-30 11:50:00,16.96,16.98,16.96,16.96,159000.0,12.4267,12.4414,12.4267,12.4267,159000.0
2010-08-30 11:55:00,16.96,16.98,16.96,16.98,168900.0,12.4267,12.4414,12.4267,12.4414,168900.0
2010-08-30 12:00:00,16.98,16.99,16.98,16.99,141000.0,12.4414,12.4487,12.4414,12.4487,141000.0
2010-08-30 12:05:00,16.99,17.01,16.98,17.01,162900.0,12.4487,12.4634,12.4414,12.4634,162900.0
2010-08-30 12:10:00,17.0,17.01,16.98,16.98,231000.0,12.456,12.4634,12.4414,12.4414,231000.0
2010-08-30 12:15:00,16.98,16.98,16.97,16.98,169500.0,12.4414,12.4414,12.4341,12.4414,169500.0
2010-08-30 12:20:00,16.98,16.99,16.97,16.97,82200.0,12.4414,12.4487,12.4341,12.4341,82200.0
2010-08-30 12:25:00,16.97,16.97,16.97,16.97,123000.0,12.4341,12.4341,12.4341,12.4341,123000.0
2010-08-30 12:30:00,16.97,16.98,16.96,16.96,144000.0,12.4341,12.4414,12.4267,12.4267,144000.0
2010-08-30 12:35:00,16.97,16.97,16.95,16.96,167100.0,12.4341,12.4341,12.4194,12.4267,167100.0
2010-08-30 12:40:00,16.96,16.96,16.94,16.94,174300.0,12.4267,12.4267,12.4121,12.4121,174300.0
2010-08-30 12:45:00,16.94,16.97,16.94,16.96,208800.0,12.4121,12.4341,12.4121,12.4267,208800.0
2010-08-30 12:50:00,16.96,16.97,16.96,16.97,94800.0,12.4267,12.4341,12.4267,12.4341,94800.0
2010-08-30 12:55:00,16.97,16.97,16.96,16.96,141600.0,12.4341,12.4341,12.4267,12.4267,141600.0
2010-08-30 13:00:00,16.96,16.96,16.94,16.95,156000.0,12.4267,12.4267,12.4121,12.4194,156000.0
2010-08-30 13:05:00,16.94,16.95,16.94,16.94,194100.0,12.4121,12.4194,12.4121,12.4121,194100.0
2010-08-30 13:10:00,16.94,16.95,16.93,16.93,126600.0,12.4121,12.4194,12.4048,12.4048,126600.0
2010-08-30 13:15:00,16.94,16.95,16.93,16.95,144300.0,12.4121,12.4194,12.4048,12.4194,144300.0
2010-08-30 13:20:00,16.95,16.95,16.93,16.95,294000.0,12.4194,12.4194,12.4048,12.4194,294000.0
2010-08-30 13:25:00,16.94,16.95,16.94,16.95,427500.0,12.4121,12.4194,12.4121,12.4194,427500.0
2010-08-30 13:30:00,16.95,16.96,16.95,16.95,358800.0,12.4194,12.4267,12.4194,12.4194,358800.0
2010-08-30 13:35:00,16.95,16.96,16.95,16.96,323700.0,12.4194,12.4267,12.4194,12.4267,323700.0
2010-08-30 13:40:00,16.96,16.98,16.96,16.97,246300.0,12.4267,12.4414,12.4267,12.4341,246300.0
2010-08-30 13:45:00,16.97,16.98,16.96,16.97,260700.0,12.4341,12.4414,12.4267,12.4341,260700.0
2010-08-30 13:50:00,16.97,16.97,16.96,16.97,229500.0,12.4341,12.4341,12.4267,12.4341,229500.0
2010-08-30 13:55:00,16.97,16.99,16.96,16.97,248400.0,12.4341,12.4487,12.4267,12.4341,248400.0
2010-08-30 14:00:00,16.98,16.98,16.96,16.96,144600.0,12.4414,12.4414,12.4267,12.4267,144600.0
2010-08-30 14:05:00,16.96,16.97,16.94,16.94,221400.0,12.4267,12.4341,12.4121,12.4121,221400.0
2010-08-30 14:10:00,16.94,16.94,16.93,16.93,207300.0,12.4121,12.4121,12.4048,12.4048,207300.0
2010-08-30 14:15:00,16.93,16.95,16.92,16.95,175500.0,12.4048,12.4194,12.3974,12.4194,175500.0
2010-08-30 14:20:00,16.94,16.95,16.94,16.95,180300.0,12.4121,12.4194,12.4121,12.4194,180300.0
2010-08-30 14:25:00,16.95,16.97,16.95,16.97,196200.0,12.4194,12.4341,12.4194,12.4341,196200.0
2010-08-30 14:30:00,16.97,16.99,16.97,16.98,257400.0,12.4341,12.4487,12.4341,12.4414,257400.0
2010-08-30 14:35:00,16.98,16.99,16.97,16.98,240300.0,12.4414,12.4487,12.4341,12.4414,240300.0
2010-08-30 14:40:00,16.98,16.98,16.97,16.98,231300.0,12.4414,12.4414,12.4341,12.4414,231300.0
2010-08-30 14:45:00,16.98,16.98,16.96,16.97,213000.0,12.4414,12.4414,12.4267,12.4341,213000.0
2010-08-30 14:50:00,16.97,16.99,16.97,16.98,211200.0,12.4341,12.4487,12.4341,12.4414,211200.0
2010-08-30 14:55:00,16.98,16.98,16.96,16.96,102000.0,12.4414,12.4414,12.4267,12.4267,102000.0
2010-08-30 15:00:00,16.96,16.97,16.95,16.96,165600.0,12.4267,12.4341,12.4194,12.4267,165600.0
2010-08-30 15:05:00,16.96,16.96,16.94,16.94,276300.0,12.4267,12.4267,12.4121,12.4121,276300.0
2010-08-30 15:10:00,16.94,16.95,16.93,16.94,337200.0,12.4121,12.4194,12.4048,12.4121,337200.0
2010-08-30 15:15:00,16.94,16.94,16.92,16.93,258600.0,12.4121,12.4121,12.3974,12.4048,258600.0
2010-08-30 15:20:00,16.92,16.93,16.91,16.92,376500.0,12.3974,12.4048,12.3901,12.3974,376500.0
2010-08-30 15:25:00,16.92,16.93,16.92,16.92,273300.0,12.3974,12.4048,12.3974,12.3974,273300.0
2010-08-30 15:30:00,16.92,16.93,16.91,16.92,360300.0,12.3974,12.4048,12.3901,12.3974,360300.0
2010-08-30 15:35:00,16.92,16.93,16.9,16.92,459600.0,12.3974,12.4048,12.3828,12.3974,459600.0
2010-08-30 15:40:00,16.92,16.92,16.9,16.91,557700.0,12.3974,12.3974,12.3828,12.3901,557700.0
2010-08-30 15:45:00,16.91,16.91,16.89,16.89,909000.0,12.3901,12.3901,12.3755,12.3755,909000.0
2010-08-30 15:50:00,16.89,16.9,16.87,16.88,1390800.0,12.3755,12.3828,12.3608,12.3681,1390800.0
2010-08-30 15:55:00,16.88,16.89,16.85,16.85,1902600.0,12.3681,12.3755,12.3461,12.3461,1902600.0
2010-08-31 09:30:00,16.84,16.84,16.76,16.83,934800.0,12.3388,12.3388,12.2802,12.3315,934800.0
2010-08-31 09:35:00,16.83,16.83,16.8,16.81,562200.0,12.3315,12.3315,12.3095,12.3168,562200.0
2010-08-31 09:40:00,16.81,16.88,16.8,16.85,698100.0,12.3168,12.3681,12.3095,12.3461,698100.0
2010-08-31 09:45:00,16.85,16.91,16.83,16.89,731100.0,12.3461,12.3901,12.3315,12.3755,731100.0
2010-08-31 09:50:00,16.89,16.9,16.87,16.89,630000.0,12.3755,12.3828,12.3608,12.3755,630000.0
2010-08-31 09:55:00,16.89,16.89,16.84,16.88,474600.0,12.3755,12.3755,12.3388,12.3681,474600.0
2010-08-31 10:00:00,16.89,16.93,16.88,16.89,1107300.0,12.3755,12.4048,12.3681,12.3755,1107300.0
2010-08-31 10:05:00,16.89,16.94,16.87,16.94,610200.0,12.3755,12.4121,12.3608,12.4121,610200.0
2010-08-31 10:10:00,16.94,16.96,16.94,16.95,433200.0,12.4121,12.4267,12.4121,12.4194,433200.0
2010-08-31 10:15:00,16.95,16.97,16.95,16.96,459300.0,12.4194,12.4341,12.4194,12.4267,459300.0
2010-08-31 10:20:00,16.96,16.99,16.96,16.99,1119300.0,12.4267,12.4487,12.4267,12.4487,1119300.0
2010-08-31 10:25:00,16.99,17.03,16.99,17.03,931800.0,12.4487,12.478,12.4487,12.478,931800.0
2010-08-31 10:30:00,17.03,17.03,17.01,17.03,608700.0,12.478,12.478,12.4634,12.478,608700.0
2010-08-31 10:35:00,17.03,17.03,16.99,17.0,640200.0,12.478,12.478,12.4487,12.456,640200.0
2010-08-31 10:40:00,17.0,17.01,16.97,17.0,426900.0,12.456,12.4634,12.4341,12.456,426900.0
2010-08-31 10:45:00,17.0,17.0,16.98,16.99,363000.0,12.456,12.456,12.4414,12.4487,363000.0
2010-08-31 10:50:00,16.99,17.02,16.99,17.01,348300.0,12.4487,12.4707,12.4487,12.4634,348300.0
2010-08-31 10:55:00,17.01,17.03,17.01,17.03,392700.0,12.4634,12.478,12.4634,12.478,392700.0
2010-08-31 11:00:00,17.03,17.03,17.01,17.02,350400.0,12.478,12.478,12.4634,12.4707,350400.0
2010-08-31 11:05:00,17.02,17.03,16.99,17.0,312900.0,12.4707,12.478,12.4487,12.456,312900.0
2010-08-31 11:10:00,17.0,17.0,16.99,16.99,379800.0,12.456,12.456,12.4487,12.4487,379800.0
2010-08-31 11:15:00,16.99,16.99,16.96,16.96,492900.0,12.4487,12.4487,12.4267,12.4267,492900.0
2010-08-31 11:20:00,16.96,16.97,16.95,16.97,516900.0,12.4267,12.4341,12.4194,12.4341,516900.0
2010-08-31 11:25:00,16.97,16.97,16.96,16.96,645600.0,12.4341,12.4341,12.4267,12.4267,645600.0
2010-08-31 11:30:00,16.96,16.97,16.94,16.97,248100.0,12.4267,12.4341,12.4121,12.4341,248100.0
2010-08-31 11:35:00,16.97,16.97,16.95,16.95,476700.0,12.4341,12.4341,12.4194,12.4194,476700.0
2010-08-31 11:40:00,16.95,16.96,16.95,16.95,432900.0,12.4194,12.4267,12.4194,12.4194,432900.0
2010-08-31 11:45:00,16.95,16.96,16.95,16.95,164700.0,12.4194,12.4267,12.4194,12.4194,164700.0
2010-08-31 11:50:00,16.95,16.97,16.95,16.96,411600.0,12.4194,12.4341,12.4194,12.4267,411600.0
2010-08-31 11:55:00,16.96,16.96,16.94,16.95,219600.0,12.4267,12.4267,12.4121,12.4194,219600.0
2010-08-31 12:00:00,16.95,16.96,16.95,16.96,195300.0,12.4194,12.4267,12.4194,12.4267,195300.0
2010-08-31 12:05:00,16.95,16.97,16.95,16.96,237000.0,12.4194,12.4341,12.4194,12.4267,237000.0
2010-08-31 12:10:00,16.95,16.96,16.94,16.95,246000.0,12.4194,12.4267,12.4121,12.4194,246000.0
2010-08-31 12:15:00,16.95,16.95,16.92,16.93,470100.0,12.4194,12.4194,12.3974,12.4048,470100.0
2010-08-31 12:20:00,16.93,16.93,16.91,16.93,439500.0,12.4048,12.4048,12.3901,12.4048,439500.0
2010-08-31 12:25:00,16.93,16.93,16.91,16.91,253200.0,12.4048,12.4048,12.3901,12.3901,253200.0
2010-08-31 12:30:00,16.92,16.93,16.9,16.9,449700.0,12.3974,12.4048,12.3828,12.3828,449700.0
2010-08-31 12:35:00,16.9,16.93,16.9,16.91,496200.0,12.3828,12.4048,12.3828,12.3901,496200.0
2010-08-31 12:40:00,16.91,16.93,16.9,16.9,460800.0,12.3901,12.4048,12.3828,12.3828,460800.0
2010-08-31 12:45:00,16.9,16.91,16.89,16.9,258300.0,12.3828,12.3901,12.3755,12.3828,258300.0
2010-08-31 12:50:00,16.9,16.9,16.88,16.88,309900.0,12.3828,12.3828,12.3681,12.3681,309900.0
2010-08-31 12:55:00,16.88,16.9,16.87,16.88,234900.0,12.3681,12.3828,12.3608,12.3681,234900.0
2010-08-31 13:00:00,16.88,16.9,16.88,16.89,278700.0,12.3681,12.3828,12.3681,12.3755,278700.0
2010-08-31 13:05:00,16.89,16.9,16.89,16.9,196200.0,12.3755,12.3828,12.3755,12.3828,196200.0
2010-08-31 13:10:00,16.9,16.91,16.89,16.9,193500.0,12.3828,12.3901,12.3755,12.3828,193500.0
2010-08-31 13:15:00,16.91,16.91,16.89,16.9,225300.0,12.3901,12.3901,12.3755,12.3828,225300.0
2010-08-31 13:20:00,16.9,16.92,16.9,16.9,222000.0,12.3828,12.3974,12.3828,12.3828,222000.0
2010-08-31 13:25:00,16.9,16.93,16.9,16.92,168600.0,12.3828,12.4048,12.3828,12.3974,168600.0
2010-08-31 13:30:00,16.92,16.93,16.91,16.92,159000.0,12.3974,12.4048,12.3901,12.3974,159000.0
2010-08-31 13:35:00,16.91,16.92,16.9,16.9,357600.0,12.3901,12.3974,12.3828,12.3828,357600.0
2010-08-31 13:40:00,16.9,16.9,16.89,16.89,100800.0,12.3828,12.3828,12.3755,12.3755,100800.0
2010-08-31 13:45:00,16.89,16.89,16.87,16.87,357300.0,12.3755,12.3755,12.3608,12.3608,357300.0
2010-08-31 13:50:00,16.87,16.89,16.87,16.89,282000.0,12.3608,12.3755,12.3608,12.3755,282000.0
2010-08-31 13:55:00,16.89,16.91,16.88,16.9,173100.0,12.3755,12.3901,12.3681,12.3828,173100.0
2010-08-31 14:00:00,16.9,16.9,16.88,16.88,522900.0,12.3828,12.3828,12.3681,12.3681,522900.0
2010-08-31 14:05:00,16.89,16.9,16.88,16.89,566400.0,12.3755,12.3828,12.3681,12.3755,566400.0
2010-08-31 14:10:00,16.89,16.9,16.89,16.89,210300.0,12.3755,12.3828,12.3755,12.3755,210300.0
2010-08-31 14:15:00,16.89,16.9,16.86,16.86,344400.0,12.3755,12.3828,12.3535,12.3535,344400.0
2010-08-31 14:20:00,16.86,16.86,16.83,16.83,478200.0,12.3535,12.3535,12.3315,12.3315,478200.0
2010-08-31 14:25:00,16.83,16.86,16.83,16.84,361500.0,12.3315,12.3535,12.3315,12.3388,361500.0
2010-08-31 14:30:00,16.84,16.85,16.82,16.83,358200.0,12.3388,12.3461,12.3242,12.3315,358200.0
2010-08-31 14:35:00,16.83,16.84,16.8,16.81,569700.0,12.3315,12.3388,12.3095,12.3168,569700.0
2010-08-31 14:40:00,16.82,16.83,16.79,16.79,540900.0,12.3242,12.3315,12.3022,12.3022,540900.0
2010-08-31 14:45:00,16.79,16.8,16.78,16.79,735600.0,12.3022,12.3095,12.2949,12.3022,735600.0
2010-08-31 14:50:00,16.79,16.83,16.78,16.83,598500.0,12.3022,12.3315,12.2949,12.3315,598500.0
2010-08-31 14:55:00,16.82,16.83,16.81,16.82,369900.0,12.3242,12.3315,12.3168,12.3242,369900.0
2010-08-31 15:00:00,16.82,16.84,16.82,16.82,392400.0,12.3242,12.3388,12.3242,12.3242,392400.0
2010-08-31 15:05:00,16.83,16.83,16.81,16.81,435900.0,12.3315,12.3315,12.3168,12.3168,435900.0
2010-08-31 15:10:00,16.81,16.81,16.79,16.8,387300.0,12.3168,12.3168,12.3022,12.3095,387300.0
2010-08-31 15:15:00,16.8,16.82,16.8,16.82,491100.0,12.3095,12.3242,12.3095,12.3242,491100.0
2010-08-31 15:20:00,16.82,16.83,16.8,16.8,571200.0,12.3242,12.3315,12.3095,12.3095,571200.0
2010-08-31 15:25:00,16.8,16.81,16.8,16.81,604500.0,12.3095,12.3168,12.3095,12.3168,604500.0
2010-08-31 15:30:00,16.81,16.81,16.8,16.81,1013400.0,12.3168,12.3168,12.3095,12.3168,1013400.0
2010-08-31 15:35:00,16.81,16.81,16.76,16.77,1886400.0,12.3168,12.3168,12.2802,12.2875,1886400.0
2010-08-31 15:40:00,16.76,16.77,16.73,16.74,3818400.0,12.2802,12.2875,12.2582,12.2655,3818400.0
2010-08-31 15:45:00,16.74,16.77,16.74,16.75,4091700.0,12.2655,12.2875,12.2655,12.2729,4091700.0
2010-08-31 15:50:00,16.75,16.75,16.71,16.71,3990300.0,12.2729,12.2729,12.2436,12.2436,3990300.0
2010-08-31 15:55:00,16.72,16.73,16.71,16.71,3328800.0,12.2509,12.2582,12.2436,12.2436,3328800.0
2010-09-01 09:30:00,16.83,16.86,16.82,16.85,969300.0,12.3315,12.3535,12.3242,12.3461,969300.0
2010-09-01 09:35:00,16.85,16.86,16.82,16.85,579300.0,12.3461,12.3535,12.3242,12.3461,579300.0
2010-09-01 09:40:00,16.85,16.88,16.85,16.87,376200.0,12.3461,12.3681,12.3461,12.3608,376200.0
2010-09-01 09:45:00,16.87,16.91,16.87,16.91,426000.0,12.3608,12.3901,12.3608,12.3901,426000.0
2010-09-01 09:50:00,16.91,16.94,16.91,16.91,543900.0,12.3901,12.4121,12.3901,12.3901,543900.0
2010-09-01 09:55:00,16.91,16.92,16.89,16.91,614700.0,12.3901,12.3974,12.3755,12.3901,614700.0
2010-09-01 10:00:00,16.91,17.0,16.91,16.98,1479900.0,12.3901,12.456,12.3901,12.4414,1479900.0
2010-09-01 10:05:00,16.98,17.01,16.97,16.97,950700.0,12.4414,12.4634,12.4341,12.4341,950700.0
2010-09-01 10:10:00,16.97,17.01,16.96,17.01,543000.0,12.4341,12.4634,12.4267,12.4634,543000.0
2010-09-01 10:15:00,17.0,17.02,16.97,16.97,490500.0,12.456,12.4707,12.4341,12.4341,490500.0
2010-09-01 10:20:00,16.98,17.0,16.96,16.98,512700.0,12.4414,12.456,12.4267,12.4414,512700.0
2010-09-01 10:25:00,16.98,16.99,16.97,16.98,514800.0,12.4414,12.4487,12.4341,12.4414,514800.0
2010-09-01 10:30:00,16.98,17.02,16.98,17.0,567000.0,12.4414,12.4707,12.4414,12.456,567000.0
2010-09-01 10:35:00,17.0,17.02,16.99,17.02,276000.0,12.456,12.4707,12.4487,12.4707,276000.0
2010-09-01 10:40:00,17.02,17.02,17.0,17.02,729600.0,12.4707,12.4707,12.456,12.4707,729600.0
2010-09-01 10:45:00,17.02,17.02,17.0,17.02,450300.0,12.4707,12.4707,12.456,12.4707,450300.0
2010-09-01 10:50:00,17.02,17.04,17.01,17.03,370500.0,12.4707,12.4854,12.4634,12.478,370500.0
2010-09-01 10:55:00,17.03,17.05,17.02,17.05,500100.0,12.478,12.4927,12.4707,12.4927,500100.0
2010-09-01 11:00:00,17.05,17.06,17.03,17.03,366300.0,12.4927,12.5,12.478,12.478,366300.0
2010-09-01 11:05:00,17.03,17.04,17.02,17.03,312900.0,12.478,12.4854,12.4707,12.478,312900.0
2010-09-01 11:10:00,17.03,17.04,17.02,17.03,344700.0,12.478,12.4854,12.4707,12.478,344700.0
2010-09-01 11:15:00,17.03,17.05,17.03,17.05,355800.0,12.478,12.4927,12.478,12.4927,355800.0
2010-09-01 11:20:00,17.05,17.06,17.04,17.05,228300.0,12.4927,12.5,12.4854,12.4927,228300.0
2010-09-01 11:25:00,17.06,17.07,17.05,17.07,209400.0,12.5,12.5073,12.4927,12.5073,209400.0
2010-09-01 11:30:00,17.07,17.08,17.06,17.08,371400.0,12.5073,12.5147,12.5,12.5147,371400.0
2010-09-01 11:35:00,17.08,17.1,17.08,17.09,312000.0,12.5147,12.5293,12.5147,12.522,312000.0
2010-09-01 11:40:00,17.09,17.1,17.08,17.1,332400.0,12.522,12.5293,12.5147,12.5293,332400.0
2010-09-01 11:45:00,17.1,17.1,17.09,17.09,296100.0,12.5293,12.5293,12.522,12.522,296100.0
2010-09-01 11:50:00,17.09,17.12,17.09,17.11,592800.0,12.522,12.544,12.522,12.5366,592800.0
2010-09-01 11:55:00,17.11,17.12,17.1,17.11,348000.0,12.5366,12.544,12.5293,12.5366,348000.0
2010-09-01 12:00:00,17.11,17.13,17.1,17.1,439500.0,12.5366,12.5513,12.5293,12.5293,439500.0
2010-09-01 12:05:00,17.1,17.11,17.1,17.11,222600.0,12.5293,12.5366,12.5293,12.5366,222600.0
2010-09-01 12:10:00,17.11,17.12,17.1,17.11,245100.0,12.5366,12.544,12.5293,12.5366,245100.0
2010-09-01 12:15:00,17.11,17.12,17.11,17.11,341400.0,12.5366,12.544,12.5366,12.5366,341400.0
2010-09-01 12:20:00,17.12,17.12,17.1,17.1,255600.0,12.544,12.544,12.5293,12.5293,255600.0
2010-09-01 12:25:00,17.11,17.11,17.1,17.1,227400.0,12.5366,12.5366,12.5293,12.5293,227400.0
2010-09-01 12:30:00,17.11,17.12,17.1,17.1,315600.0,12.5366,12.544,12.5293,12.5293,315600.0
2010-09-01 12:35:00,17.11,17.11,17.1,17.1,206400.0,12.5366,12.5366,12.5293,12.5293,206400.0
2010-09-01 12:40:00,17.1,17.11,17.1,17.1,191400.0,12.5293,12.5366,12.5293,12.5293,191400.0
2010-09-01 12:45:00,17.1,17.11,17.09,17.1,347100.0,12.5293,12.5366,12.522,12.5293,347100.0
2010-09-01 12:50:00,17.1,17.1,17.08,17.09,199200.0,12.5293,12.5293,12.5147,12.522,199200.0
2010-09-01 12:55:00,17.09,17.1,17.09,17.1,388800.0,12.522,12.5293,12.522,12.5293,388800.0
2010-09-01 13:00:00,17.1,17.1,17.08,17.08,422400.0,12.5293,12.5293,12.5147,12.5147,422400.0
2010-09-01 13:05:00,17.08,17.1,17.08,17.1,152700.0,12.5147,12.5293,12.5147,12.5293,152700.0
2010-09-01 13:10:00,17.1,17.1,17.08,17.09,165900.0,12.5293,12.5293,12.5147,12.522,165900.0
2010-09-01 13:15:00,17.1,17.1,17.09,17.1,156900.0,12.5293,12.5293,12.522,12.5293,156900.0
2010-09-01 13:20:00,17.1,17.1,17.09,17.1,174000.0,12.5293,12.5293,12.522,12.5293,174000.0
2010-09-01 13:25:00,17.1,17.1,17.08,17.1,204300.0,12.5293,12.5293,12.5147,12.5293,204300.0
2010-09-01 13:30:00,17.1,17.12,17.09,17.12,352500.0,12.5293,12.544,12.522,12.544,352500.0
2010-09-01 13:35:00,17.11,17.12,17.11,17.11,334800.0,12.5366,12.544,12.5366,12.5366,334800.0
2010-09-01 13:40:00,17.11,17.12,17.11,17.12,186600.0,12.5366,12.544,12.5366,12.544,186600.0
2010-09-01 13:45:00,17.12,17.14,17.12,17.14,392700.0,12.544,12.5586,12.544,12.5586,392700.0
2010-09-01 13:50:00,17.14,17.14,17.12,17.13,216600.0,12.5586,12.5586,12.544,12.5513,216600.0
2010-09-01 13:55:00,17.12,17.13,17.11,17.11,223800.0,12.544,12.5513,12.5366,12.5366,223800.0
2010-09-01 14:00:00,17.11,17.11,17.09,17.1,246900.0,12.5366,12.5366,12.522,12.5293,246900.0
2010-09-01 14:05:00,17.1,17.12,17.1,17.11,405600.0,12.5293,12.544,12.5293,12.5366,405600.0
2010-09-01 14:10:00,17.11,17.11,17.08,17.08,345900.0,12.5366,12.5366,12.5147,12.5147,345900.0
2010-09-01 14:15:00,17.08,17.09,17.08,17.09,218100.0,12.5147,12.522,12.5147,12.522,218100.0
2010-09-01 14:20:00,17.09,17.11,17.09,17.09,267000.0,12.522,12.5366,12.522,12.522,267000.0
2010-09-01 14:25:00,17.09,17.11,17.09,17.11,195900.0,12.522,12.5366,12.522,12.5366,195900.0
2010-09-01 14:30:00,17.11,17.11,17.1,17.11,393900.0,12.5366,12.5366,12.5293,12.5366,393900.0
2010-09-01 14:35:00,17.11,17.11,17.09,17.1,388200.0,12.5366,12.5366,12.522,12.5293,388200.0
2010-09-01 14:40:00,17.1,17.11,17.08,17.08,576900.0,12.5293,12.5366,12.5147,12.5147,576900.0
2010-09-01 14:45:00,17.08,17.09,17.06,17.06,1257300.0,12.5147,12.522,12.5,12.5,1257300.0
2010-09-01 14:50:00,17.06,17.06,17.03,17.03,829800.0,12.5,12.5,12.478,12.478,829800.0
2010-09-01 14:55:00,17.03,17.04,17.02,17.03,873600.0,12.478,12.4854,12.4707,12.478,873600.0
2010-09-01 15:00:00,17.03,17.04,17.02,17.03,657300.0,12.478,12.4854,12.4707,12.478,657300.0
2010-09-01 15:05:00,17.04,17.07,17.03,17.05,514200.0,12.4854,12.5073,12.478,12.4927,514200.0
2010-09-01 15:10:00,17.05,17.07,17.05,17.07,293400.0,12.4927,12.5073,12.4927,12.5073,293400.0
2010-09-01 15:15:00,17.07,17.07,17.06,17.06,276300.0,12.5073,12.5073,12.5,12.5,276300.0
2010-09-01 15:20:00,17.06,17.08,17.05,17.05,827100.0,12.5,12.5147,12.4927,12.4927,827100.0
2010-09-01 15:25:00,17.05,17.05,17.03,17.03,685200.0,12.4927,12.4927,12.478,12.478,685200.0
2010-09-01 15:30:00,17.03,17.06,17.02,17.06,652800.0,12.478,12.5,12.4707,12.5,652800.0
2010-09-01 15:35:00,17.06,17.08,17.06,17.07,612000.0,12.5,12.5147,12.5,12.5073,612000.0
2010-09-01 15:40:00,17.06,17.11,17.06,17.1,688800.0,12.5,12.5366,12.5,12.5293,688800.0
2010-09-01 15:45:00,17.1,17.12,17.08,17.08,1144800.0,12.5293,12.544,12.5147,12.5147,1144800.0
2010-09-01 15:50:00,17.08,17.09,17.05,17.05,1161000.0,12.5147,12.522,12.4927,12.4927,1161000.0
2010-09-01 15:55:00,17.05,17.07,17.05,17.07,2315100.0,12.4927,12.5073,12.4927,12.5073,2315100.0
2010-09-02 09:30:00,17.04,17.13,17.04,17.13,1081200.0,12.4854,12.5513,12.4854,12.5513,1081200.0
2010-09-02 09:35:00,17.12,17.14,17.09,17.14,758700.0,12.544,12.5586,12.522,12.5586,758700.0
2010-09-02 09:40:00,17.14,17.17,17.14,17.15,689700.0,12.5586,12.5806,12.5586,12.566,689700.0
2010-09-02 09:45:00,17.15,17.19,17.13,17.18,585600.0,12.566,12.5953,12.5513,12.5879,585600.0
2010-09-02 09:50:00,17.18,17.21,17.18,17.2,791100.0,12.5879,12.6099,12.5879,12.6026,791100.0
2010-09-02 09:55:00,17.2,17.22,17.19,17.22,522300.0,12.6026,12.6172,12.5953,12.6172,522300.0
2010-09-02 10:00:00,17.22,17.26,17.22,17.22,995400.0,12.6172,12.6466,12.6172,12.6172,995400.0
2010-09-02 10:05:00,17.23,17.23,17.21,17.22,506700.0,12.6246,12.6246,12.6099,12.6172,506700.0
2010-09-02 10:10:00,17.22,17.23,17.21,17.22,279600.0,12.6172,12.6246,12.6099,12.6172,279600.0
2010-09-02 10:15:00,17.22,17.23,17.19,17.19,390600.0,12.6172,12.6246,12.5953,12.5953,390600.0
2010-09-02 10:20:00,17.19,17.19,17.16,17.17,325800.0,12.5953,12.5953,12.5733,12.5806,325800.0
2010-09-02 10:25:00,17.17,17.2,17.16,17.16,515400.0,12.5806,12.6026,12.5733,12.5733,515400.0
2010-09-02 10:30:00,17.16,17.17,17.14,17.15,504300.0,12.5733,12.5806,12.5586,12.566,504300.0
2010-09-02 10:35:00,17.15,17.19,17.15,17.17,476700.0,12.566,12.5953,12.566,12.5806,476700.0
2010-09-02 10:40:00,17.18,17.19,17.17,17.17,327000.0,12.5879,12.5953,12.5806,12.5806,327000.0
2010-09-02 10:45:00,17.18,17.18,17.16,17.17,383100.0,12.5879,12.5879,12.5733,12.5806,383100.0
2010-09-02 10:50:00,17.17,17.19,17.17,17.19,408000.0,12.5806,12.5953,12.5806,12.5953,408000.0
2010-09-02 10:55:00,17.19,17.2,17.18,17.19,337200.0,12.5953,12.6026,12.5879,12.5953,337200.0
2010-09-02 11:00:00,17.19,17.2,17.19,17.2,310500.0,12.5953,12.6026,12.5953,12.6026,310500.0
2010-09-02 11:05:00,17.19,17.19,17.17,17.18,387600.0,12.5953,12.5953,12.5806,12.5879,387600.0
2010-09-02 11:10:00,17.18,17.19,17.18,17.18,218400.0,12.5879,12.5953,12.5879,12.5879,218400.0
2010-09-02 11:15:00,17.18,17.18,17.17,17.18,369600.0,12.5879,12.5879,12.5806,12.5879,369600.0
2010-09-02 11:20:00,17.18,17.19,17.17,17.18,301500.0,12.5879,12.5953,12.5806,12.5879,301500.0
2010-09-02 11:25:00,17.18,17.19,17.17,17.19,265200.0,12.5879,12.5953,12.5806,12.5953,265200.0
2010-09-02 11:30:00,17.19,17.19,17.16,17.16,381300.0,12.5953,12.5953,12.5733,12.5733,381300.0
2010-09-02 11:35:00,17.16,17.17,17.15,17.15,297600.0,12.5733,12.5806,12.566,12.566,297600.0
2010-09-02 11:40:00,17.15,17.16,17.15,17.16,306900.0,12.566,12.5733,12.566,12.5733,306900.0
2010-09-02 11:45:00,17.16,17.17,17.16,17.17,180900.0,12.5733,12.5806,12.5733,12.5806,180900.0
2010-09-02 11:50:00,17.17,17.2,17.17,17.2,310200.0,12.5806,12.6026,12.5806,12.6026,310200.0
2010-09-02 11:55:00,17.2,17.2,17.18,17.18,158400.0,12.6026,12.6026,12.5879,12.5879,158400.0
2010-09-02 12:00:00,17.18,17.19,17.18,17.18,154200.0,12.5879,12.5953,12.5879,12.5879,154200.0
2010-09-02 12:05:00,17.18,17.19,17.17,17.17,228000.0,12.5879,12.5953,12.5806,12.5806,228000.0
2010-09-02 12:10:00,17.17,17.19,17.17,17.19,156300.0,12.5806,12.5953,12.5806,12.5953,156300.0
2010-09-02 12:15:00,17.19,17.19,17.17,17.17,148500.0,12.5953,12.5953,12.5806,12.5806,148500.0
2010-09-02 12:20:00,17.17,17.17,17.16,17.16,228900.0,12.5806,12.5806,12.5733,12.5733,228900.0
2010-09-02 12:25:00,17.16,17.17,17.15,17.16,158700.0,12.5733,12.5806,12.566,12.5733,158700.0
2010-09-02 12:30:00,17.16,17.17,17.16,17.17,117000.0,12.5733,12.5806,12.5733,12.5806,117000.0
2010-09-02 12:35:00,17.17,17.18,17.16,17.17,142200.0,12.5806,12.5879,12.5733,12.5806,142200.0
2010-09-02 12:40:00,17.17,17.18,17.17,17.18,223800.0,12.5806,12.5879,12.5806,12.5879,223800.0
2010-09-02 12:45:00,17.18,17.19,17.18,17.19,123000.0,12.5879,12.5953,12.5879,12.5953,123000.0
2010-09-02 12:50:00,17.18,17.19,17.17,17.17,205800.0,12.5879,12.5953,12.5806,12.5806,205800.0
2010-09-02 12:55:00,17.17,17.19,17.17,17.17,225300.0,12.5806,12.5953,12.5806,12.5806,225300.0
2010-09-02 13:00:00,17.17,17.19,17.17,17.18,308100.0,12.5806,12.5953,12.5806,12.5879,308100.0
2010-09-02 13:05:00,17.18,17.19,17.17,17.17,165600.0,12.5879,12.5953,12.5806,12.5806,165600.0
2010-09-02 13:10:00,17.17,17.18,17.16,17.17,145800.0,12.5806,12.5879,12.5733,12.5806,145800.0
2010-09-02 13:15:00,17.17,17.19,17.17,17.18,157200.0,12.5806,12.5953,12.5806,12.5879,157200.0
2010-09-02 13:20:00,17.18,17.19,17.16,17.16,163200.0,12.5879,12.5953,12.5733,12.5733,163200.0
2010-09-02 13:25:00,17.16,17.17,17.16,17.16,187500.0,12.5733,12.5806,12.5733,12.5733,187500.0
2010-09-02 13:30:00,17.16,17.16,17.15,17.16,210300.0,12.5733,12.5733,12.566,12.5733,210300.0
2010-09-02 13:35:00,17.16,17.17,17.16,17.16,114000.0,12.5733,12.5806,12.5733,12.5733,114000.0
2010-09-02 13:40:00,17.16,17.18,17.16,17.17,163200.0,12.5733,12.5879,12.5733,12.5806,163200.0
2010-09-02 13:45:00,17.17,17.17,17.16,17.16,143700.0,12.5806,12.5806,12.5733,12.5733,143700.0
2010-09-02 13:50:00,17.16,17.18,17.16,17.17,194400.0,12.5733,12.5879,12.5733,12.5806,194400.0
2010-09-02 13:55:00,17.17,17.19,17.17,17.18,143400.0,12.5806,12.5953,12.5806,12.5879,143400.0
2010-09-02 14:00:00,17.18,17.19,17.18,17.19,227400.0,12.5879,12.5953,12.5879,12.5953,227400.0
2010-09-02 14:05:00,17.19,17.2,17.19,17.19,237900.0,12.5953,12.6026,12.5953,12.5953,237900.0
2010-09-02 14:10:00,17.2,17.22,17.19,17.21,268800.0,12.6026,12.6172,12.5953,12.6099,268800.0
2010-09-02 14:15:00,17.21,17.22,17.2,17.21,227700.0,12.6099,12.6172,12.6026,12.6099,227700.0
2010-09-02 14:20:00,17.21,17.22,17.21,17.21,306900.0,12.6099,12.6172,12.6099,12.6099,306900.0
2010-09-02 14:25:00,17.21,17.22,17.21,17.21,226800.0,12.6099,12.6172,12.6099,12.6099,226800.0
2010-09-02 14:30:00,17.21,17.22,17.21,17.22,233700.0,12.6099,12.6172,12.6099,12.6172,233700.0
2010-09-02 14:35:00,17.22,17.23,17.22,17.23,255000.0,12.6172,12.6246,12.6172,12.6246,255000.0
2010-09-02 14:40:00,17.23,17.23,17.21,17.22,289800.0,12.6246,12.6246,12.6099,12.6172,289800.0
2010-09-02 14:45:00,17.21,17.22,17.21,17.21,206100.0,12.6099,12.6172,12.6099,12.6099,206100.0
2010-09-02 14:50:00,17.21,17.23,17.21,17.22,217500.0,12.6099,12.6246,12.6099,12.6172,217500.0
2010-09-02 14:55:00,17.22,17.23,17.21,17.23,224400.0,12.6172,12.6246,12.6099,12.6246,224400.0
2010-09-02 15:00:00,17.23,17.23,17.22,17.22,297300.0,12.6246,12.6246,12.6172,12.6172,297300.0
2010-09-02 15:05:00,17.22,17.23,17.22,17.22,299100.0,12.6172,12.6246,12.6172,12.6172,299100.0
2010-09-02 15:10:00,17.23,17.23,17.22,17.22,336900.0,12.6246,12.6246,12.6172,12.6172,336900.0
2010-09-02 15:15:00,17.22,17.23,17.22,17.22,272100.0,12.6172,12.6246,12.6172,12.6172,272100.0
2010-09-02 15:20:00,17.22,17.24,17.22,17.23,352200.0,12.6172,12.6319,12.6172,12.6246,352200.0
2010-09-02 15:25:00,17.24,17.24,17.22,17.23,356100.0,12.6319,12.6319,12.6172,12.6246,356100.0
2010-09-02 15:30:00,17.24,17.24,17.23,17.24,333900.0,12.6319,12.6319,12.6246,12.6319,333900.0
2010-09-02 15:35:00,17.24,17.25,17.24,17.24,579900.0,12.6319,12.6392,12.6319,12.6319,579900.0
2010-09-02 15:40:00,17.24,17.24,17.22,17.22,436800.0,12.6319,12.6319,12.6172,12.6172,436800.0
2010-09-02 15:45:00,17.22,17.25,17.22,17.25,1410300.0,12.6172,12.6392,12.6172,12.6392,1410300.0
2010-09-02 15:50:00,17.25,17.27,17.24,17.26,4199400.0,12.6392,12.6539,12.6319,12.6466,4199400.0
2010-09-02 15:55:00,17.26,17.27,17.24,17.26,2363100.0,12.6466,12.6539,12.6319,12.6466,2363100.0
2010-09-03 09:30:00,17.29,17.36,17.29,17.31,1150500.0,12.6685,12.7198,12.6685,12.6832,1150500.0
2010-09-03 09:35:00,17.31,17.33,17.3,17.33,490800.0,12.6832,12.6978,12.6759,12.6978,490800.0
2010-09-03 09:40:00,17.33,17.33,17.27,17.28,642600.0,12.6978,12.6978,12.6539,12.6612,642600.0
2010-09-03 09:45:00,17.28,17.31,17.27,17.31,472500.0,12.6612,12.6832,12.6539,12.6832,472500.0
2010-09-03 09:50:00,17.31,17.33,17.31,17.32,363300.0,12.6832,12.6978,12.6832,12.6905,363300.0
2010-09-03 09:55:00,17.32,17.32,17.29,17.32,429900.0,12.6905,12.6905,12.6685,12.6905,429900.0
2010-09-03 10:00:00,17.32,17.32,17.24,17.28,942600.0,12.6905,12.6905,12.6319,12.6612,942600.0
2010-09-03 10:05:00,17.28,17.28,17.26,17.26,371400.0,12.6612,12.6612,12.6466,12.6466,371400.0
2010-09-03 10:10:00,17.26,17.27,17.24,17.24,369000.0,12.6466,12.6539,12.6319,12.6319,369000.0
2010-09-03 10:15:00,17.24,17.27,17.22,17.25,701700.0,12.6319,12.6539,12.6172,12.6392,701700.0
2010-09-03 10:20:00,17.25,17.27,17.25,17.26,270900.0,12.6392,12.6539,12.6392,12.6466,270900.0
2010-09-03 10:25:00,17.26,17.26,17.23,17.24,346800.0,12.6466,12.6466,12.6246,12.6319,346800.0
2010-09-03 10:30:00,17.24,17.25,17.23,17.25,396300.0,12.6319,12.6392,12.6246,12.6392,396300.0
2010-09-03 10:35:00,17.25,17.27,17.25,17.26,349500.0,12.6392,12.6539,12.6392,12.6466,349500.0
2010-09-03 10:40:00,17.26,17.28,17.26,17.27,241500.0,12.6466,12.6612,12.6466,12.6539,241500.0
2010-09-03 10:45:00,17.27,17.28,17.25,17.26,370800.0,12.6539,12.6612,12.6392,12.6466,370800.0
2010-09-03 10:50:00,17.26,17.27,17.24,17.25,305400.0,12.6466,12.6539,12.6319,12.6392,305400.0
2010-09-03 10:55:00,17.25,17.25,17.22,17.23,561900.0,12.6392,12.6392,12.6172,12.6246,561900.0
2010-09-03 11:00:00,17.23,17.26,17.23,17.25,259800.0,12.6246,12.6466,12.6246,12.6392,259800.0
2010-09-03 11:05:00,17.25,17.27,17.25,17.27,288300.0,12.6392,12.6539,12.6392,12.6539,288300.0
2010-09-03 11:10:00,17.27,17.27,17.24,17.26,320700.0,12.6539,12.6539,12.6319,12.6466,320700.0
2010-09-03 11:15:00,17.26,17.27,17.25,17.26,243000.0,12.6466,12.6539,12.6392,12.6466,243000.0
2010-09-03 11:20:00,17.26,17.26,17.25,17.26,147300.0,12.6466,12.6466,12.6392,12.6466,147300.0
2010-09-03 11:25:00,17.26,17.27,17.25,17.25,265200.0,12.6466,12.6539,12.6392,12.6392,265200.0
2010-09-03 11:30:00,17.25,17.25,17.24,17.25,185100.0,12.6392,12.6392,12.6319,12.6392,185100.0
2010-09-03 11:35:00,17.25,17.26,17.24,17.25,240000.0,12.6392,12.6466,12.6319,12.6392,240000.0
2010-09-03 11:40:00,17.26,17.27,17.25,17.27,180000.0,12.6466,12.6539,12.6392,12.6539,180000.0
2010-09-03 11:45:00,17.27,17.27,17.25,17.26,183600.0,12.6539,12.6539,12.6392,12.6466,183600.0
2010-09-03 11:50:00,17.26,17.26,17.24,17.24,147900.0,12.6466,12.6466,12.6319,12.6319,147900.0
2010-09-03 11:55:00,17.24,17.26,17.24,17.24,171900.0,12.6319,12.6466,12.6319,12.6319,171900.0
2010-09-03 12:00:00,17.24,17.25,17.24,17.25,151200.0,12.6319,12.6392,12.6319,12.6392,151200.0
2010-09-03 12:05:00,17.25,17.25,17.22,17.22,377400.0,12.6392,12.6392,12.6172,12.6172,377400.0
2010-09-03 12:10:00,17.23,17.23,17.22,17.22,111600.0,12.6246,12.6246,12.6172,12.6172,111600.0
2010-09-03 12:15:00,17.23,17.23,17.2,17.21,231600.0,12.6246,12.6246,12.6026,12.6099,231600.0
2010-09-03 12:20:00,17.21,17.22,17.21,17.21,132900.0,12.6099,12.6172,12.6099,12.6099,132900.0
2010-09-03 12:25:00,17.21,17.22,17.2,17.21,206700.0,12.6099,12.6172,12.6026,12.6099,206700.0
2010-09-03 12:30:00,17.21,17.23,17.21,17.22,162000.0,12.6099,12.6246,12.6099,12.6172,162000.0
2010-09-03 12:35:00,17.22,17.24,17.22,17.23,242700.0,12.6172,12.6319,12.6172,12.6246,242700.0
2010-09-03 12:40:00,17.23,17.24,17.23,17.23,195900.0,12.6246,12.6319,12.6246,12.6246,195900.0
2010-09-03 12:45:00,17.23,17.23,17.2,17.21,160200.0,12.6246,12.6246,12.6026,12.6099,160200.0
2010-09-03 12:50:00,17.21,17.22,17.2,17.21,243900.0,12.6099,12.6172,12.6026,12.6099,243900.0
2010-09-03 12:55:00,17.21,17.23,17.2,17.22,308400.0,12.6099,12.6246,12.6026,12.6172,308400.0
2010-09-03 13:00:00,17.22,17.23,17.21,17.22,243600.0,12.6172,12.6246,12.6099,12.6172,243600.0
2010-09-03 13:05:00,17.22,17.23,17.22,17.23,115800.0,12.6172,12.6246,12.6172,12.6246,115800.0
2010-09-03 13:10:00,17.23,17.24,17.22,17.24,153300.0,12.6246,12.6319,12.6172,12.6319,153300.0
2010-09-03 13:15:00,17.23,17.24,17.2,17.21,417300.0,12.6246,12.6319,12.6026,12.6099,417300.0
2010-09-03 13:20:00,17.21,17.21,17.18,17.2,360600.0,12.6099,12.6099,12.5879,12.6026,360600.0
2010-09-03 13:25:00,17.2,17.22,17.2,17.21,305100.0,12.6026,12.6172,12.6026,12.6099,305100.0
2010-09-03 13:30:00,17.21,17.21,17.18,17.2,322200.0,12.6099,12.6099,12.5879,12.6026,322200.0
2010-09-03 13:35:00,17.2,17.23,17.2,17.23,155700.0,12.6026,12.6246,12.6026,12.6246,155700.0
2010-09-03 13:40:00,17.23,17.24,17.23,17.23,306600.0,12.6246,12.6319,12.6246,12.6246,306600.0
2010-09-03 13:45:00,17.23,17.23,17.22,17.22,356700.0,12.6246,12.6246,12.6172,12.6172,356700.0
2010-09-03 13:50:00,17.22,17.24,17.22,17.24,200700.0,12.6172,12.6319,12.6172,12.6319,200700.0
2010-09-03 13:55:00,17.24,17.25,17.24,17.25,123000.0,12.6319,12.6392,12.6319,12.6392,123000.0
2010-09-03 14:00:00,17.24,17.26,17.24,17.26,260700.0,12.6319,12.6466,12.6319,12.6466,260700.0
2010-09-03 14:05:00,17.25,17.26,17.25,17.26,190200.0,12.6392,12.6466,12.6392,12.6466,190200.0
2010-09-03 14:10:00,17.26,17.27,17.25,17.25,479700.0,12.6466,12.6539,12.6392,12.6392,479700.0
2010-09-03 14:15:00,17.25,17.26,17.25,17.26,176700.0,12.6392,12.6466,12.6392,12.6466,176700.0
2010-09-03 14:20:00,17.26,17.26,17.25,17.26,190500.0,12.6466,12.6466,12.6392,12.6466,190500.0
2010-09-03 14:25:00,17.26,17.27,17.26,17.26,194700.0,12.6466,12.6539,12.6466,12.6466,194700.0
2010-09-03 14:30:00,17.26,17.26,17.25,17.26,141000.0,12.6466,12.6466,12.6392,12.6466,141000.0
2010-09-03 14:35:00,17.26,17.27,17.26,17.26,189300.0,12.6466,12.6539,12.6466,12.6466,189300.0
2010-09-03 14:40:00,17.26,17.27,17.26,17.26,172200.0,12.6466,12.6539,12.6466,12.6466,172200.0
2010-09-03 14:45:00,17.26,17.27,17.25,17.26,219600.0,12.6466,12.6539,12.6392,12.6466,219600.0
2010-09-03 14:50:00,17.26,17.27,17.26,17.27,172200.0,12.6466,12.6539,12.6466,12.6539,172200.0
2010-09-03 14:55:00,17.27,17.27,17.25,17.26,320700.0,12.6539,12.6539,12.6392,12.6466,320700.0
2010-09-03 15:00:00,17.26,17.27,17.25,17.26,333600.0,12.6466,12.6539,12.6392,12.6466,333600.0
2010-09-03 15:05:00,17.26,17.27,17.25,17.27,244500.0,12.6466,12.6539,12.6392,12.6539,244500.0
2010-09-03 15:10:00,17.27,17.28,17.27,17.27,234900.0,12.6539,12.6612,12.6539,12.6539,234900.0
2010-09-03 15:15:00,17.27,17.28,17.27,17.28,282900.0,12.6539,12.6612,12.6539,12.6612,282900.0
2010-09-03 15:20:00,17.28,17.3,17.28,17.29,439800.0,12.6612,12.6759,12.6612,12.6685,439800.0
2010-09-03 15:25:00,17.29,17.29,17.27,17.28,670800.0,12.6685,12.6685,12.6539,12.6612,670800.0
2010-09-03 15:30:00,17.28,17.29,17.26,17.27,497700.0,12.6612,12.6685,12.6466,12.6539,497700.0
2010-09-03 15:35:00,17.27,17.28,17.26,17.28,530400.0,12.6539,12.6612,12.6466,12.6612,530400.0
2010-09-03 15:40:00,17.28,17.31,17.28,17.31,642900.0,12.6612,12.6832,12.6612,12.6832,642900.0
2010-09-03 15:45:00,17.31,17.32,17.3,17.32,643500.0,12.6832,12.6905,12.6759,12.6905,643500.0
2010-09-03 15:50:00,17.31,17.32,17.3,17.31,735300.0,12.6832,12.6905,12.6759,12.6832,735300.0
2010-09-03 15:55:00,17.31,17.35,17.31,17.35,1860900.0,12.6832,12.7125,12.6832,12.7125,1860900.0
2010-09-07 09:30:00,17.36,17.49,17.36,17.46,1733100.0,12.7198,12.8151,12.7198,12.7931,1733100.0
2010-09-07 09:35:00,17.47,17.51,17.45,17.5,805500.0,12.8004,12.8297,12.7858,12.8224,805500.0
2010-09-07 09:40:00,17.5,17.52,17.47,17.48,1050000.0,12.8224,12.8371,12.8004,12.8077,1050000.0
2010-09-07 09:45:00,17.49,17.49,17.45,17.45,867000.0,12.8151,12.8151,12.7858,12.7858,867000.0
2010-09-07 09:50:00,17.45,17.46,17.42,17.43,705600.0,12.7858,12.7931,12.7638,12.7711,705600.0
2010-09-07 09:55:00,17.43,17.43,17.38,17.38,740100.0,12.7711,12.7711,12.7345,12.7345,740100.0
2010-09-07 10:00:00,17.38,17.43,17.38,17.41,438600.0,12.7345,12.7711,12.7345,12.7565,438600.0
2010-09-07 10:05:00,17.41,17.46,17.41,17.43,399000.0,12.7565,12.7931,12.7565,12.7711,399000.0
2010-09-07 10:10:00,17.43,17.45,17.42,17.45,237900.0,12.7711,12.7858,12.7638,12.7858,237900.0
2010-09-07 10:15:00,17.45,17.46,17.42,17.46,474000.0,12.7858,12.7931,12.7638,12.7931,474000.0
2010-09-07 10:20:00,17.46,17.46,17.43,17.44,307500.0,12.7931,12.7931,12.7711,12.7784,307500.0
2010-09-07 10:25:00,17.44,17.45,17.43,17.44,338400.0,12.7784,12.7858,12.7711,12.7784,338400.0
2010-09-07 10:30:00,17.44,17.44,17.42,17.42,232500.0,12.7784,12.7784,12.7638,12.7638,232500.0
2010-09-07 10:35:00,17.42,17.44,17.41,17.43,421800.0,12.7638,12.7784,12.7565,12.7711,421800.0
2010-09-07 10:40:00,17.43,17.44,17.42,17.42,212700.0,12.7711,12.7784,12.7638,12.7638,212700.0
2010-09-07 10:45:00,17.42,17.42,17.41,17.41,210600.0,12.7638,12.7638,12.7565,12.7565,210600.0
2010-09-07 10:50:00,17.41,17.42,17.38,17.38,230400.0,12.7565,12.7638,12.7345,12.7345,230400.0
2010-09-07 10:55:00,17.38,17.41,17.37,17.38,502500.0,12.7345,12.7565,12.7272,12.7345,502500.0
2010-09-07 11:00:00,17.38,17.41,17.38,17.39,411000.0,12.7345,12.7565,12.7345,12.7418,411000.0
2010-09-07 11:05:00,17.39,17.4,17.38,17.39,159000.0,12.7418,12.7491,12.7345,12.7418,159000.0
2010-09-07 11:10:00,17.4,17.4,17.38,17.39,336000.0,12.7491,12.7491,12.7345,12.7418,336000.0
2010-09-07 11:15:00,17.38,17.39,17.38,17.39,137100.0,12.7345,12.7418,12.7345,12.7418,137100.0
2010-09-07 11:20:00,17.39,17.41,17.39,17.41,157800.0,12.7418,12.7565,12.7418,12.7565,157800.0
2010-09-07 11:25:00,17.41,17.41,17.38,17.4,547200.0,12.7565,12.7565,12.7345,12.7491,547200.0
2010-09-07 11:30:00,17.4,17.41,17.39,17.4,135000.0,12.7491,12.7565,12.7418,12.7491,135000.0
2010-09-07 11:35:00,17.4,17.4,17.39,17.4,123000.0,12.7491,12.7491,12.7418,12.7491,123000.0
2010-09-07 11:40:00,17.4,17.4,17.39,17.39,190500.0,12.7491,12.7491,12.7418,12.7418,190500.0
2010-09-07 11:45:00,17.39,17.41,17.39,17.41,171000.0,12.7418,12.7565,12.7418,12.7565,171000.0
2010-09-07 11:50:00,17.41,17.42,17.4,17.4,261000.0,12.7565,12.7638,12.7491,12.7491,261000.0
2010-09-07 11:55:00,17.4,17.42,17.4,17.42,99600.0,12.7491,12.7638,12.7491,12.7638,99600.0
2010-09-07 12:00:00,17.42,17.43,17.42,17.43,170100.0,12.7638,12.7711,12.7638,12.7711,170100.0
2010-09-07 12:05:00,17.43,17.43,17.41,17.41,192600.0,12.7711,12.7711,12.7565,12.7565,192600.0
2010-09-07 12:10:00,17.41,17.41,17.39,17.39,225000.0,12.7565,12.7565,12.7418,12.7418,225000.0
2010-09-07 12:15:00,17.39,17.4,17.39,17.4,120000.0,12.7418,12.7491,12.7418,12.7491,120000.0
2010-09-07 12:20:00,17.4,17.4,17.38,17.39,532800.0,12.7491,12.7491,12.7345,12.7418,532800.0
2010-09-07 12:25:00,17.39,17.4,17.39,17.4,163200.0,12.7418,12.7491,12.7418,12.7491,163200.0
2010-09-07 12:30:00,17.4,17.4,17.38,17.38,854700.0,12.7491,12.7491,12.7345,12.7345,854700.0
2010-09-07 12:35:00,17.38,17.39,17.37,17.37,446400.0,12.7345,12.7418,12.7272,12.7272,446400.0
2010-09-07 12:40:00,17.37,17.37,17.36,17.37,356700.0,12.7272,12.7272,12.7198,12.7272,356700.0
2010-09-07 12:45:00,17.37,17.39,17.36,17.36,689400.0,12.7272,12.7418,12.7198,12.7198,689400.0
2010-09-07 12:50:00,17.36,17.36,17.33,17.34,444000.0,12.7198,12.7198,12.6978,12.7052,444000.0
2010-09-07 12:55:00,17.34,17.35,17.34,17.35,310800.0,12.7052,12.7125,12.7052,12.7125,310800.0
2010-09-07 13:00:00,17.35,17.36,17.34,17.34,156600.0,12.7125,12.7198,12.7052,12.7052,156600.0
2010-09-07 13:05:00,17.34,17.35,17.34,17.35,118500.0,12.7052,12.7125,12.7052,12.7125,118500.0
2010-09-07 13:10:00,17.35,17.36,17.35,17.36,117600.0,12.7125,12.7198,12.7125,12.7198,117600.0
2010-09-07 13:15:00,17.36,17.37,17.35,17.36,218400.0,12.7198,12.7272,12.7125,12.7198,218400.0
2010-09-07 13:20:00,17.36,17.36,17.34,17.34,170400.0,12.7198,12.7198,12.7052,12.7052,170400.0
2010-09-07 13:25:00,17.34,17.35,17.34,17.35,150300.0,12.7052,12.7125,12.7052,12.7125,150300.0
2010-09-07 13:30:00,17.35,17.36,17.35,17.36,89400.0,12.7125,12.7198,12.7125,12.7198,89400.0
2010-09-07 13:35:00,17.36,17.37,17.36,17.36,207000.0,12.7198,12.7272,12.7198,12.7198,207000.0
2010-09-07 13:40:00,17.37,17.38,17.35,17.35,282900.0,12.7272,12.7345,12.7125,12.7125,282900.0
2010-09-07 13:45:00,17.35,17.35,17.34,17.34,150300.0,12.7125,12.7125,12.7052,12.7052,150300.0
2010-09-07 13:50:00,17.34,17.35,17.34,17.34,107400.0,12.7052,12.7125,12.7052,12.7052,107400.0
2010-09-07 13:55:00,17.34,17.36,17.34,17.35,225300.0,12.7052,12.7198,12.7052,12.7125,225300.0
2010-09-07 14:00:00,17.35,17.35,17.35,17.35,80700.0,12.7125,12.7125,12.7125,12.7125,80700.0
2010-09-07 14:05:00,17.35,17.37,17.35,17.37,346800.0,12.7125,12.7272,12.7125,12.7272,346800.0
2010-09-07 14:10:00,17.37,17.38,17.37,17.37,312000.0,12.7272,12.7345,12.7272,12.7272,312000.0
2010-09-07 14:15:00,17.37,17.38,17.36,17.36,204900.0,12.7272,12.7345,12.7198,12.7198,204900.0
2010-09-07 14:20:00,17.36,17.37,17.36,17.37,227100.0,12.7198,12.7272,12.7198,12.7272,227100.0
2010-09-07 14:25:00,17.37,17.38,17.36,17.36,213000.0,12.7272,12.7345,12.7198,12.7198,213000.0
2010-09-07 14:30:00,17.36,17.36,17.34,17.35,160500.0,12.7198,12.7198,12.7052,12.7125,160500.0
2010-09-07 14:35:00,17.34,17.35,17.33,17.33,231300.0,12.7052,12.7125,12.6978,12.6978,231300.0
2010-09-07 14:40:00,17.33,17.34,17.33,17.33,265200.0,12.6978,12.7052,12.6978,12.6978,265200.0
2010-09-07 14:45:00,17.33,17.33,17.32,17.32,160200.0,12.6978,12.6978,12.6905,12.6905,160200.0
2010-09-07 14:50:00,17.32,17.33,17.32,17.32,251400.0,12.6905,12.6978,12.6905,12.6905,251400.0
2010-09-07 14:55:00,17.32,17.33,17.3,17.3,376200.0,12.6905,12.6978,12.6759,12.6759,376200.0
2010-09-07 15:00:00,17.3,17.33,17.3,17.32,331800.0,12.6759,12.6978,12.6759,12.6905,331800.0
2010-09-07 15:05:00,17.32,17.33,17.31,17.32,272100.0,12.6905,12.6978,12.6832,12.6905,272100.0
2010-09-07 15:10:00,17.32,17.34,17.32,17.34,269100.0,12.6905,12.7052,12.6905,12.7052,269100.0
2010-09-07 15:15:00,17.34,17.35,17.33,17.34,328200.0,12.7052,12.7125,12.6978,12.7052,328200.0
2010-09-07 15:20:00,17.34,17.35,17.33,17.33,280800.0,12.7052,12.7125,12.6978,12.6978,280800.0
2010-09-07 15:25:00,17.33,17.35,17.33,17.34,323100.0,12.6978,12.7125,12.6978,12.7052,323100.0
2010-09-07 15:30:00,17.34,17.35,17.33,17.33,300900.0,12.7052,12.7125,12.6978,12.6978,300900.0
2010-09-07 15:35:00,17.33,17.34,17.32,17.34,484500.0,12.6978,12.7052,12.6905,12.7052,484500.0
2010-09-07 15:40:00,17.34,17.34,17.33,17.34,450300.0,12.7052,12.7052,12.6978,12.7052,450300.0
2010-09-07 15:45:00,17.34,17.34,17.32,17.33,693900.0,12.7052,12.7052,12.6905,12.6978,693900.0
2010-09-07 15:50:00,17.33,17.33,17.28,17.28,996600.0,12.6978,12.6978,12.6612,12.6612,996600.0
2010-09-07 15:55:00,17.28,17.29,17.28,17.29,1119000.0,12.6612,12.6685,12.6612,12.6685,1119000.0
2010-09-08 09:30:00,17.3,17.33,17.27,17.29,791400.0,12.6759,12.6978,12.6539,12.6685,791400.0
2010-09-08 09:35:00,17.29,17.3,17.25,17.28,360900.0,12.6685,12.6759,12.6392,12.6612,360900.0
2010-09-08 09:40:00,17.28,17.31,17.26,17.31,544800.0,12.6612,12.6832,12.6466,12.6832,544800.0
2010-09-08 09:45:00,17.31,17.32,17.28,17.28,252300.0,12.6832,12.6905,12.6612,12.6612,252300.0
2010-09-08 09:50:00,17.28,17.28,17.26,17.26,459000.0,12.6612,12.6612,12.6466,12.6466,459000.0
2010-09-08 09:55:00,17.26,17.26,17.23,17.23,514200.0,12.6466,12.6466,12.6246,12.6246,514200.0
2010-09-08 10:00:00,17.23,17.27,17.23,17.26,672300.0,12.6246,12.6539,12.6246,12.6466,672300.0
2010-09-08 10:05:00,17.26,17.26,17.21,17.21,670800.0,12.6466,12.6466,12.6099,12.6099,670800.0
2010-09-08 10:10:00,17.22,17.25,17.22,17.25,339600.0,12.6172,12.6392,12.6172,12.6392,339600.0
2010-09-08 10:15:00,17.25,17.25,17.23,17.24,331800.0,12.6392,12.6392,12.6246,12.6319,331800.0
2010-09-08 10:20:00,17.24,17.26,17.24,17.25,291900.0,12.6319,12.6466,12.6319,12.6392,291900.0
2010-09-08 10:25:00,17.25,17.25,17.24,17.24,201300.0,12.6392,12.6392,12.6319,12.6319,201300.0
2010-09-08 10:30:00,17.25,17.27,17.25,17.25,224100.0,12.6392,12.6539,12.6392,12.6392,224100.0
2010-09-08 10:35:00,17.25,17.26,17.25,17.25,228600.0,12.6392,12.6466,12.6392,12.6392,228600.0
2010-09-08 10:40:00,17.25,17.27,17.25,17.25,360900.0,12.6392,12.6539,12.6392,12.6392,360900.0
2010-09-08 10:45:00,17.25,17.26,17.24,17.24,327300.0,12.6392,12.6466,12.6319,12.6319,327300.0
2010-09-08 10:50:00,17.24,17.25,17.23,17.23,331200.0,12.6319,12.6392,12.6246,12.6246,331200.0
2010-09-08 10:55:00,17.23,17.24,17.23,17.23,188400.0,12.6246,12.6319,12.6246,12.6246,188400.0
2010-09-08 11:00:00,17.24,17.27,17.24,17.26,308400.0,12.6319,12.6539,12.6319,12.6466,308400.0
2010-09-08 11:05:00,17.26,17.26,17.23,17.23,309600.0,12.6466,12.6466,12.6246,12.6246,309600.0
2010-09-08 11:10:00,17.23,17.23,17.21,17.23,394200.0,12.6246,12.6246,12.6099,12.6246,394200.0
2010-09-08 11:15:00,17.23,17.23,17.21,17.21,315300.0,12.6246,12.6246,12.6099,12.6099,315300.0
2010-09-08 11:20:00,17.21,17.23,17.21,17.22,453600.0,12.6099,12.6246,12.6099,12.6172,453600.0
2010-09-08 11:25:00,17.22,17.22,17.19,17.19,315000.0,12.6172,12.6172,12.5953,12.5953,315000.0
2010-09-08 11:30:00,17.2,17.2,17.18,17.18,429900.0,12.6026,12.6026,12.5879,12.5879,429900.0
2010-09-08 11:35:00,17.18,17.19,17.17,17.18,198900.0,12.5879,12.5953,12.5806,12.5879,198900.0
2010-09-08 11:40:00,17.17,17.19,17.17,17.18,336900.0,12.5806,12.5953,12.5806,12.5879,336900.0
2010-09-08 11:45:00,17.18,17.2,17.18,17.2,244500.0,12.5879,12.6026,12.5879,12.6026,244500.0
2010-09-08 11:50:00,17.19,17.19,17.18,17.18,97800.0,12.5953,12.5953,12.5879,12.5879,97800.0
2010-09-08 11:55:00,17.18,17.2,17.18,17.2,218700.0,12.5879,12.6026,12.5879,12.6026,218700.0
2010-09-08 12:00:00,17.2,17.21,17.2,17.21,91800.0,12.6026,12.6099,12.6026,12.6099,91800.0
2010-09-08 12:05:00,17.21,17.21,17.19,17.2,217800.0,12.6099,12.6099,12.5953,12.6026,217800.0
2010-09-08 12:10:00,17.2,17.2,17.18,17.18,98400.0,12.6026,12.6026,12.5879,12.5879,98400.0
2010-09-08 12:15:00,17.19,17.21,17.18,17.19,233400.0,12.5953,12.6099,12.5879,12.5953,233400.0
2010-09-08 12:20:00,17.19,17.19,17.18,17.18,228600.0,12.5953,12.5953,12.5879,12.5879,228600.0
2010-09-08 12:25:00,17.18,17.2,17.18,17.2,124800.0,12.5879,12.6026,12.5879,12.6026,124800.0
2010-09-08 12:30:00,17.2,17.2,17.18,17.19,176700.0,12.6026,12.6026,12.5879,12.5953,176700.0
2010-09-08 12:35:00,17.19,17.2,17.19,17.2,93600.0,12.5953,12.6026,12.5953,12.6026,93600.0
2010-09-08 12:40:00,17.2,17.21,17.19,17.19,216300.0,12.6026,12.6099,12.5953,12.5953,216300.0
2010-09-08 12:45:00,17.19,17.2,17.19,17.19,123300.0,12.5953,12.6026,12.5953,12.5953,123300.0
2010-09-08 12:50:00,17.19,17.2,17.19,17.19,91500.0,12.5953,12.6026,12.5953,12.5953,91500.0
2010-09-08 12:55:00,17.19,17.2,17.19,17.2,127500.0,12.5953,12.6026,12.5953,12.6026,127500.0
2010-09-08 13:00:00,17.2,17.21,17.19,17.19,223500.0,12.6026,12.6099,12.5953,12.5953,223500.0
2010-09-08 13:05:00,17.19,17.2,17.19,17.19,219000.0,12.5953,12.6026,12.5953,12.5953,219000.0
2010-09-08 13:10:00,17.19,17.2,17.19,17.2,73200.0,12.5953,12.6026,12.5953,12.6026,73200.0
2010-09-08 13:15:00,17.2,17.2,17.19,17.2,204300.0,12.6026,12.6026,12.5953,12.6026,204300.0
2010-09-08 13:20:00,17.2,17.21,17.19,17.21,119400.0,12.6026,12.6099,12.5953,12.6099,119400.0
2010-09-08 13:25:00,17.21,17.21,17.2,17.21,175500.0,12.6099,12.6099,12.6026,12.6099,175500.0
2010-09-08 13:30:00,17.21,17.22,17.21,17.21,167400.0,12.6099,12.6172,12.6099,12.6099,167400.0
2010-09-08 13:35:00,17.21,17.22,17.21,17.22,182100.0,12.6099,12.6172,12.6099,12.6172,182100.0
2010-09-08 13:40:00,17.22,17.22,17.2,17.2,625800.0,12.6172,12.6172,12.6026,12.6026,625800.0
2010-09-08 13:45:00,17.2,17.21,17.2,17.21,605700.0,12.6026,12.6099,12.6026,12.6099,605700.0
2010-09-08 13:50:00,17.21,17.22,17.21,17.22,367200.0,12.6099,12.6172,12.6099,12.6172,367200.0
2010-09-08 13:55:00,17.22,17.24,17.22,17.23,258300.0,12.6172,12.6319,12.6172,12.6246,258300.0
2010-09-08 14:00:00,17.23,17.23,17.19,17.2,543300.0,12.6246,12.6246,12.5953,12.6026,543300.0
2010-09-08 14:05:00,17.19,17.22,17.19,17.21,192300.0,12.5953,12.6172,12.5953,12.6099,192300.0
2010-09-08 14:10:00,17.21,17.22,17.2,17.22,243000.0,12.6099,12.6172,12.6026,12.6172,243000.0
2010-09-08 14:15:00,17.22,17.23,17.21,17.22,154800.0,12.6172,12.6246,12.6099,12.6172,154800.0
2010-09-08 14:20:00,17.22,17.23,17.22,17.23,165900.0,12.6172,12.6246,12.6172,12.6246,165900.0
2010-09-08 14:25:00,17.23,17.23,17.22,17.22,129000.0,12.6246,12.6246,12.6172,12.6172,129000.0
2010-09-08 14:30:00,17.22,17.22,17.21,17.22,197100.0,12.6172,12.6172,12.6099,12.6172,197100.0
2010-09-08 14:35:00,17.22,17.23,17.22,17.23,170700.0,12.6172,12.6246,12.6172,12.6246,170700.0
2010-09-08 14:40:00,17.23,17.25,17.23,17.24,193500.0,12.6246,12.6392,12.6246,12.6319,193500.0
2010-09-08 14:45:00,17.24,17.25,17.23,17.24,185700.0,12.6319,12.6392,12.6246,12.6319,185700.0
2010-09-08 14:50:00,17.24,17.25,17.24,17.24,227100.0,12.6319,12.6392,12.6319,12.6319,227100.0
2010-09-08 14:55:00,17.24,17.25,17.23,17.24,302100.0,12.6319,12.6392,12.6246,12.6319,302100.0
2010-09-08 15:00:00,17.24,17.26,17.24,17.26,335100.0,12.6319,12.6466,12.6319,12.6466,335100.0
2010-09-08 15:05:00,17.26,17.27,17.25,17.25,267300.0,12.6466,12.6539,12.6392,12.6392,267300.0
2010-09-08 15:10:00,17.25,17.25,17.24,17.25,144900.0,12.6392,12.6392,12.6319,12.6392,144900.0
2010-09-08 15:15:00,17.25,17.26,17.25,17.25,266400.0,12.6392,12.6466,12.6392,12.6392,266400.0
2010-09-08 15:20:00,17.25,17.26,17.24,17.24,271200.0,12.6392,12.6466,12.6319,12.6319,271200.0
2010-09-08 15:25:00,17.24,17.25,17.23,17.23,136500.0,12.6319,12.6392,12.6246,12.6246,136500.0
2010-09-08 15:30:00,17.23,17.26,17.23,17.26,692100.0,12.6246,12.6466,12.6246,12.6466,692100.0
2010-09-08 15:35:00,17.26,17.28,17.26,17.27,487500.0,12.6466,12.6612,12.6466,12.6539,487500.0
2010-09-08 15:40:00,17.27,17.27,17.23,17.23,387000.0,12.6539,12.6539,12.6246,12.6246,387000.0
2010-09-08 15:45:00,17.23,17.25,17.23,17.24,529200.0,12.6246,12.6392,12.6246,12.6319,529200.0
2010-09-08 15:50:00,17.24,17.26,17.24,17.25,997500.0,12.6319,12.6466,12.6319,12.6392,997500.0
2010-09-08 15:55:00,17.25,17.28,17.25,17.28,1694100.0,12.6392,12.6612,12.6392,12.6612,1694100.0
2010-09-09 09:30:00,17.35,17.37,17.3,17.34,598800.0,12.7125,12.7272,12.6759,12.7052,598800.0
2010-09-09 09:35:00,17.34,17.34,17.31,17.34,410700.0,12.7052,12.7052,12.6832,12.7052,410700.0
2010-09-09 09:40:00,17.34,17.34,17.32,17.32,241500.0,12.7052,12.7052,12.6905,12.6905,241500.0
2010-09-09 09:45:00,17.32,17.34,17.32,17.33,207600.0,12.6905,12.7052,12.6905,12.6978,207600.0
2010-09-09 09:50:00,17.33,17.34,17.32,17.34,293700.0,12.6978,12.7052,12.6905,12.7052,293700.0
2010-09-09 09:55:00,17.34,17.34,17.33,17.34,280500.0,12.7052,12.7052,12.6978,12.7052,280500.0
2010-09-09 10:00:00,17.34,17.34,17.32,17.33,305400.0,12.7052,12.7052,12.6905,12.6978,305400.0
2010-09-09 10:05:00,17.33,17.33,17.31,17.31,291000.0,12.6978,12.6978,12.6832,12.6832,291000.0
2010-09-09 10:10:00,17.31,17.32,17.28,17.3,533100.0,12.6832,12.6905,12.6612,12.6759,533100.0
2010-09-09 10:15:00,17.3,17.31,17.28,17.3,609000.0,12.6759,12.6832,12.6612,12.6759,609000.0
2010-09-09 10:20:00,17.3,17.3,17.29,17.3,144300.0,12.6759,12.6759,12.6685,12.6759,144300.0
2010-09-09 10:25:00,17.3,17.3,17.28,17.29,187200.0,12.6759,12.6759,12.6612,12.6685,187200.0
2010-09-09 10:30:00,17.29,17.3,17.28,17.29,135900.0,12.6685,12.6759,12.6612,12.6685,135900.0
2010-09-09 10:35:00,17.29,17.3,17.29,17.3,128700.0,12.6685,12.6759,12.6685,12.6759,128700.0
2010-09-09 10:40:00,17.3,17.3,17.29,17.29,213300.0,12.6759,12.6759,12.6685,12.6685,213300.0
2010-09-09 10:45:00,17.3,17.31,17.29,17.29,284100.0,12.6759,12.6832,12.6685,12.6685,284100.0
2010-09-09 10:50:00,17.29,17.3,17.29,17.29,199800.0,12.6685,12.6759,12.6685,12.6685,199800.0
2010-09-09 10:55:00,17.3,17.3,17.29,17.29,279600.0,12.6759,12.6759,12.6685,12.6685,279600.0
2010-09-09 11:00:00,17.29,17.31,17.29,17.3,383700.0,12.6685,12.6832,12.6685,12.6759,383700.0
2010-09-09 11:05:00,17.3,17.3,17.29,17.29,173100.0,12.6759,12.6759,12.6685,12.6685,173100.0
2010-09-09 11:10:00,17.29,17.3,17.29,17.29,327600.0,12.6685,12.6759,12.6685,12.6685,327600.0
2010-09-09 11:15:00,17.3,17.31,17.29,17.3,124800.0,12.6759,12.6832,12.6685,12.6759,124800.0
2010-09-09 11:20:00,17.3,17.31,17.29,17.31,153600.0,12.6759,12.6832,12.6685,12.6832,153600.0
2010-09-09 11:25:00,17.31,17.32,17.31,17.31,91800.0,12.6832,12.6905,12.6832,12.6832,91800.0
2010-09-09 11:30:00,17.31,17.33,17.31,17.33,355800.0,12.6832,12.6978,12.6832,12.6978,355800.0
2010-09-09 11:35:00,17.33,17.33,17.32,17.33,307500.0,12.6978,12.6978,12.6905,12.6978,307500.0
2010-09-09 11:40:00,17.33,17.34,17.32,17.32,310500.0,12.6978,12.7052,12.6905,12.6905,310500.0
2010-09-09 11:45:00,17.32,17.33,17.32,17.33,149400.0,12.6905,12.6978,12.6905,12.6978,149400.0
2010-09-09 11:50:00,17.33,17.34,17.32,17.32,142800.0,12.6978,12.7052,12.6905,12.6905,142800.0
2010-09-09 11:55:00,17.33,17.33,17.32,17.33,174900.0,12.6978,12.6978,12.6905,12.6978,174900.0
2010-09-09 12:00:00,17.32,17.33,17.32,17.32,155400.0,12.6905,12.6978,12.6905,12.6905,155400.0
2010-09-09 12:05:00,17.32,17.34,17.32,17.33,125100.0,12.6905,12.7052,12.6905,12.6978,125100.0
2010-09-09 12:10:00,17.34,17.34,17.33,17.33,103800.0,12.7052,12.7052,12.6978,12.6978,103800.0
2010-09-09 12:15:00,17.33,17.33,17.32,17.33,344700.0,12.6978,12.6978,12.6905,12.6978,344700.0
2010-09-09 12:20:00,17.33,17.33,17.32,17.33,74100.0,12.6978,12.6978,12.6905,12.6978,74100.0
2010-09-09 12:25:00,17.33,17.33,17.33,17.33,43800.0,12.6978,12.6978,12.6978,12.6978,43800.0
2010-09-09 12:30:00,17.33,17.33,17.33,17.33,75600.0,12.6978,12.6978,12.6978,12.6978,75600.0
2010-09-09 12:35:00,17.33,17.33,17.32,17.32,90000.0,12.6978,12.6978,12.6905,12.6905,90000.0
2010-09-09 12:40:00,17.33,17.33,17.32,17.32,75000.0,12.6978,12.6978,12.6905,12.6905,75000.0
2010-09-09 12:45:00,17.32,17.32,17.3,17.3,304200.0,12.6905,12.6905,12.6759,12.6759,304200.0
2010-09-09 12:50:00,17.3,17.31,17.3,17.3,187500.0,12.6759,12.6832,12.6759,12.6759,187500.0
2010-09-09 12:55:00,17.3,17.31,17.29,17.29,362700.0,12.6759,12.6832,12.6685,12.6685,362700.0
2010-09-09 13:00:00,17.29,17.31,17.29,17.3,191700.0,12.6685,12.6832,12.6685,12.6759,191700.0
2010-09-09 13:05:00,17.31,17.31,17.3,17.3,130500.0,12.6832,12.6832,12.6759,12.6759,130500.0
2010-09-09 13:10:00,17.3,17.3,17.3,17.3,213000.0,12.6759,12.6759,12.6759,12.6759,213000.0
2010-09-09 13:15:00,17.3,17.33,17.3,17.33,317700.0,12.6759,12.6978,12.6759,12.6978,317700.0
2010-09-09 13:20:00,17.33,17.34,17.33,17.33,252600.0,12.6978,12.7052,12.6978,12.6978,252600.0
2010-09-09 13:25:00,17.33,17.34,17.32,17.33,288600.0,12.6978,12.7052,12.6905,12.6978,288600.0
2010-09-09 13:30:00,17.33,17.34,17.32,17.33,254100.0,12.6978,12.7052,12.6905,12.6978,254100.0
2010-09-09 13:35:00,17.33,17.33,17.31,17.32,262500.0,12.6978,12.6978,12.6832,12.6905,262500.0
2010-09-09 13:40:00,17.32,17.32,17.31,17.32,158700.0,12.6905,12.6905,12.6832,12.6905,158700.0
2010-09-09 13:45:00,17.32,17.32,17.3,17.32,240000.0,12.6905,12.6905,12.6759,12.6905,240000.0
2010-09-09 13:50:00,17.32,17.33,17.3,17.31,95100.0,12.6905,12.6978,12.6759,12.6832,95100.0
2010-09-09 13:55:00,17.31,17.31,17.29,17.29,208500.0,12.6832,12.6832,12.6685,12.6685,208500.0
2010-09-09 14:00:00,17.29,17.31,17.29,17.3,229800.0,12.6685,12.6832,12.6685,12.6759,229800.0
2010-09-09 14:05:00,17.3,17.31,17.3,17.3,156000.0,12.6759,12.6832,12.6759,12.6759,156000.0
2010-09-09 14:10:00,17.3,17.3,17.28,17.29,184500.0,12.6759,12.6759,12.6612,12.6685,184500.0
2010-09-09 14:15:00,17.29,17.31,17.29,17.31,218100.0,12.6685,12.6832,12.6685,12.6832,218100.0
2010-09-09 14:20:00,17.31,17.31,17.31,17.31,55800.0,12.6832,12.6832,12.6832,12.6832,55800.0
2010-09-09 14:25:00,17.31,17.32,17.29,17.31,222000.0,12.6832,12.6905,12.6685,12.6832,222000.0
2010-09-09 14:30:00,17.31,17.32,17.31,17.31,208200.0,12.6832,12.6905,12.6832,12.6832,208200.0
2010-09-09 14:35:00,17.31,17.33,17.31,17.32,194100.0,12.6832,12.6978,12.6832,12.6905,194100.0
2010-09-09 14:40:00,17.31,17.32,17.31,17.32,117300.0,12.6832,12.6905,12.6832,12.6905,117300.0
2010-09-09 14:45:00,17.32,17.33,17.32,17.33,138600.0,12.6905,12.6978,12.6905,12.6978,138600.0
2010-09-09 14:50:00,17.33,17.33,17.32,17.32,173400.0,12.6978,12.6978,12.6905,12.6905,173400.0
2010-09-09 14:55:00,17.32,17.34,17.32,17.34,241200.0,12.6905,12.7052,12.6905,12.7052,241200.0
2010-09-09 15:00:00,17.34,17.34,17.33,17.33,262500.0,12.7052,12.7052,12.6978,12.6978,262500.0
2010-09-09 15:05:00,17.33,17.34,17.33,17.34,296100.0,12.6978,12.7052,12.6978,12.7052,296100.0
2010-09-09 15:10:00,17.34,17.34,17.33,17.33,158100.0,12.7052,12.7052,12.6978,12.6978,158100.0
2010-09-09 15:15:00,17.33,17.34,17.33,17.33,237900.0,12.6978,12.7052,12.6978,12.6978,237900.0
2010-09-09 15:20:00,17.33,17.34,17.33,17.34,198900.0,12.6978,12.7052,12.6978,12.7052,198900.0
2010-09-09 15:25:00,17.34,17.35,17.33,17.34,317100.0,12.7052,12.7125,12.6978,12.7052,317100.0
2010-09-09 15:30:00,17.34,17.35,17.33,17.34,282000.0,12.7052,12.7125,12.6978,12.7052,282000.0
2010-09-09 15:35:00,17.33,17.35,17.33,17.35,347700.0,12.6978,12.7125,12.6978,12.7125,347700.0
2010-09-09 15:40:00,17.35,17.36,17.34,17.34,340200.0,12.7125,12.7198,12.7052,12.7052,340200.0
2010-09-09 15:45:00,17.34,17.34,17.32,17.32,701100.0,12.7052,12.7052,12.6905,12.6905,701100.0
2010-09-09 15:50:00,17.32,17.33,17.31,17.31,803400.0,12.6905,12.6978,12.6832,12.6832,803400.0
2010-09-09 15:55:00,17.31,17.31,17.29,17.31,1128300.0,12.6832,12.6832,12.6685,12.6832,1128300.0
2010-09-10 09:30:00,17.33,17.33,17.28,17.29,554400.0,12.6978,12.6978,12.6612,12.6685,554400.0
2010-09-10 09:35:00,17.29,17.31,17.27,17.27,534900.0,12.6685,12.6832,12.6539,12.6539,534900.0
2010-09-10 09:40:00,17.27,17.33,17.27,17.32,248700.0,12.6539,12.6978,12.6539,12.6905,248700.0
2010-09-10 09:45:00,17.32,17.32,17.31,17.32,232500.0,12.6905,12.6905,12.6832,12.6905,232500.0
2010-09-10 09:50:00,17.32,17.34,17.31,17.31,346500.0,12.6905,12.7052,12.6832,12.6832,346500.0
2010-09-10 09:55:00,17.31,17.32,17.28,17.29,310800.0,12.6832,12.6905,12.6612,12.6685,310800.0
2010-09-10 10:00:00,17.29,17.29,17.27,17.27,599700.0,12.6685,12.6685,12.6539,12.6539,599700.0
2010-09-10 10:05:00,17.27,17.28,17.24,17.25,732600.0,12.6539,12.6612,12.6319,12.6392,732600.0
2010-09-10 10:10:00,17.25,17.26,17.24,17.25,247500.0,12.6392,12.6466,12.6319,12.6392,247500.0
2010-09-10 10:15:00,17.25,17.26,17.24,17.26,387600.0,12.6392,12.6466,12.6319,12.6466,387600.0
2010-09-10 10:20:00,17.25,17.27,17.25,17.27,187800.0,12.6392,12.6539,12.6392,12.6539,187800.0
2010-09-10 10:25:00,17.27,17.29,17.26,17.28,310500.0,12.6539,12.6685,12.6466,12.6612,310500.0
2010-09-10 10:30:00,17.28,17.3,17.28,17.28,490800.0,12.6612,12.6759,12.6612,12.6612,490800.0
2010-09-10 10:35:00,17.28,17.29,17.27,17.29,201900.0,12.6612,12.6685,12.6539,12.6685,201900.0
2010-09-10 10:40:00,17.28,17.29,17.28,17.28,159900.0,12.6612,12.6685,12.6612,12.6612,159900.0
2010-09-10 10:45:00,17.28,17.28,17.28,17.28,68700.0,12.6612,12.6612,12.6612,12.6612,68700.0
2010-09-10 10:50:00,17.28,17.29,17.28,17.28,166200.0,12.6612,12.6685,12.6612,12.6612,166200.0
2010-09-10 10:55:00,17.29,17.31,17.28,17.3,236400.0,12.6685,12.6832,12.6612,12.6759,236400.0
2010-09-10 11:00:00,17.3,17.31,17.3,17.3,144900.0,12.6759,12.6832,12.6759,12.6759,144900.0
2010-09-10 11:05:00,17.3,17.3,17.28,17.28,360600.0,12.6759,12.6759,12.6612,12.6612,360600.0
2010-09-10 11:10:00,17.29,17.29,17.28,17.28,249000.0,12.6685,12.6685,12.6612,12.6612,249000.0
2010-09-10 11:15:00,17.28,17.3,17.27,17.3,244500.0,12.6612,12.6759,12.6539,12.6759,244500.0
2010-09-10 11:20:00,17.29,17.3,17.29,17.3,154500.0,12.6685,12.6759,12.6685,12.6759,154500.0
2010-09-10 11:25:00,17.3,17.32,17.29,17.31,334200.0,12.6759,12.6905,12.6685,12.6832,334200.0
2010-09-10 11:30:00,17.31,17.31,17.3,17.3,141300.0,12.6832,12.6832,12.6759,12.6759,141300.0
2010-09-10 11:35:00,17.3,17.3,17.29,17.29,143100.0,12.6759,12.6759,12.6685,12.6685,143100.0
2010-09-10 11:40:00,17.29,17.3,17.29,17.29,255900.0,12.6685,12.6759,12.6685,12.6685,255900.0
2010-09-10 11:45:00,17.29,17.29,17.27,17.27,205200.0,12.6685,12.6685,12.6539,12.6539,205200.0
2010-09-10 11:50:00,17.27,17.28,17.27,17.27,238500.0,12.6539,12.6612,12.6539,12.6539,238500.0
2010-09-10 11:55:00,17.27,17.28,17.26,17.28,208200.0,12.6539,12.6612,12.6466,12.6612,208200.0
2010-09-10 12:00:00,17.28,17.28,17.27,17.27,239100.0,12.6612,12.6612,12.6539,12.6539,239100.0
2010-09-10 12:05:00,17.27,17.27,17.26,17.27,222900.0,12.6539,12.6539,12.6466,12.6539,222900.0
2010-09-10 12:10:00,17.27,17.28,17.27,17.28,93300.0,12.6539,12.6612,12.6539,12.6612,93300.0
2010-09-10 12:15:00,17.28,17.28,17.26,17.28,189900.0,12.6612,12.6612,12.6466,12.6612,189900.0
2010-09-10 12:20:00,17.28,17.3,17.28,17.3,232500.0,12.6612,12.6759,12.6612,12.6759,232500.0
2010-09-10 12:25:00,17.3,17.32,17.3,17.31,184200.0,12.6759,12.6905,12.6759,12.6832,184200.0
2010-09-10 12:30:00,17.31,17.32,17.3,17.31,186300.0,12.6832,12.6905,12.6759,12.6832,186300.0
2010-09-10 12:35:00,17.31,17.31,17.3,17.31,135900.0,12.6832,12.6832,12.6759,12.6832,135900.0
2010-09-10 12:40:00,17.31,17.31,17.3,17.3,219300.0,12.6832,12.6832,12.6759,12.6759,219300.0
2010-09-10 12:45:00,17.3,17.3,17.29,17.3,183900.0,12.6759,12.6759,12.6685,12.6759,183900.0
2010-09-10 12:50:00,17.3,17.3,17.29,17.29,196800.0,12.6759,12.6759,12.6685,12.6685,196800.0
2010-09-10 12:55:00,17.3,17.3,17.29,17.29,43200.0,12.6759,12.6759,12.6685,12.6685,43200.0
2010-09-10 13:00:00,17.29,17.31,17.29,17.3,255300.0,12.6685,12.6832,12.6685,12.6759,255300.0
2010-09-10 13:05:00,17.3,17.3,17.29,17.29,291300.0,12.6759,12.6759,12.6685,12.6685,291300.0
2010-09-10 13:10:00,17.29,17.3,17.29,17.29,208200.0,12.6685,12.6759,12.6685,12.6685,208200.0
2010-09-10 13:15:00,17.29,17.3,17.28,17.29,110100.0,12.6685,12.6759,12.6612,12.6685,110100.0
2010-09-10 13:20:00,17.29,17.29,17.28,17.28,123000.0,12.6685,12.6685,12.6612,12.6612,123000.0
2010-09-10 13:25:00,17.28,17.29,17.28,17.28,468900.0,12.6612,12.6685,12.6612,12.6612,468900.0
2010-09-10 13:30:00,17.28,17.28,17.27,17.28,667500.0,12.6612,12.6612,12.6539,12.6612,667500.0
2010-09-10 13:35:00,17.28,17.29,17.27,17.28,313500.0,12.6612,12.6685,12.6539,12.6612,313500.0
2010-09-10 13:40:00,17.28,17.28,17.25,17.26,635100.0,12.6612,12.6612,12.6392,12.6466,635100.0
2010-09-10 13:45:00,17.26,17.27,17.26,17.26,232200.0,12.6466,12.6539,12.6466,12.6466,232200.0
2010-09-10 13:50:00,17.26,17.27,17.26,17.26,243900.0,12.6466,12.6539,12.6466,12.6466,243900.0
2010-09-10 13:55:00,17.26,17.26,17.24,17.26,411600.0,12.6466,12.6466,12.6319,12.6466,411600.0
2010-09-10 14:00:00,17.26,17.27,17.25,17.27,236400.0,12.6466,12.6539,12.6392,12.6539,236400.0
2010-09-10 14:05:00,17.27,17.27,17.25,17.25,256500.0,12.6539,12.6539,12.6392,12.6392,256500.0
2010-09-10 14:10:00,17.26,17.28,17.25,17.28,343500.0,12.6466,12.6612,12.6392,12.6612,343500.0
2010-09-10 14:15:00,17.28,17.29,17.28,17.29,332100.0,12.6612,12.6685,12.6612,12.6685,332100.0
2010-09-10 14:20:00,17.28,17.29,17.28,17.29,284100.0,12.6612,12.6685,12.6612,12.6685,284100.0
2010-09-10 14:25:00,17.29,17.3,17.28,17.29,252300.0,12.6685,12.6759,12.6612,12.6685,252300.0
2010-09-10 14:30:00,17.29,17.31,17.29,17.3,389100.0,12.6685,12.6832,12.6685,12.6759,389100.0
2010-09-10 14:35:00,17.3,17.33,17.3,17.33,295200.0,12.6759,12.6978,12.6759,12.6978,295200.0
2010-09-10 14:40:00,17.33,17.34,17.31,17.32,651600.0,12.6978,12.7052,12.6832,12.6905,651600.0
2010-09-10 14:45:00,17.32,17.32,17.3,17.31,280200.0,12.6905,12.6905,12.6759,12.6832,280200.0
2010-09-10 14:50:00,17.31,17.32,17.31,17.31,132000.0,12.6832,12.6905,12.6832,12.6832,132000.0
2010-09-10 14:55:00,17.32,17.32,17.31,17.32,230100.0,12.6905,12.6905,12.6832,12.6905,230100.0
2010-09-10 15:00:00,17.32,17.33,17.31,17.32,153600.0,12.6905,12.6978,12.6832,12.6905,153600.0
2010-09-10 15:05:00,17.32,17.32,17.32,17.32,329100.0,12.6905,12.6905,12.6905,12.6905,329100.0
2010-09-10 15:10:00,17.32,17.33,17.32,17.33,167400.0,12.6905,12.6978,12.6905,12.6978,167400.0
2010-09-10 15:15:00,17.33,17.34,17.32,17.34,442200.0,12.6978,12.7052,12.6905,12.7052,442200.0
2010-09-10 15:20:00,17.34,17.34,17.33,17.33,258000.0,12.7052,12.7052,12.6978,12.6978,258000.0
2010-09-10 15:25:00,17.33,17.35,17.33,17.34,329700.0,12.6978,12.7125,12.6978,12.7052,329700.0
2010-09-10 15:30:00,17.34,17.36,17.33,17.36,484800.0,12.7052,12.7198,12.6978,12.7198,484800.0
2010-09-10 15:35:00,17.35,17.35,17.33,17.33,237900.0,12.7125,12.7125,12.6978,12.6978,237900.0
2010-09-10 15:40:00,17.33,17.34,17.32,17.32,256800.0,12.6978,12.7052,12.6905,12.6905,256800.0
2010-09-10 15:45:00,17.32,17.33,17.32,17.32,409800.0,12.6905,12.6978,12.6905,12.6905,409800.0
2010-09-10 15:50:00,17.32,17.33,17.32,17.32,332100.0,12.6905,12.6978,12.6905,12.6905,332100.0
2010-09-10 15:55:00,17.32,17.34,17.31,17.34,1009200.0,12.6905,12.7052,12.6832,12.7052,1009200.0
2010-09-13 09:30:00,17.42,17.42,17.34,17.38,801300.0,12.7638,12.7638,12.7052,12.7345,801300.0
2010-09-13 09:35:00,17.38,17.41,17.38,17.41,310500.0,12.7345,12.7565,12.7345,12.7565,310500.0
2010-09-13 09:40:00,17.41,17.41,17.4,17.4,315600.0,12.7565,12.7565,12.7491,12.7491,315600.0
2010-09-13 09:45:00,17.4,17.41,17.4,17.41,179100.0,12.7491,12.7565,12.7491,12.7565,179100.0
2010-09-13 09:50:00,17.42,17.42,17.4,17.41,260100.0,12.7638,12.7638,12.7491,12.7565,260100.0
2010-09-13 09:55:00,17.41,17.42,17.4,17.4,189900.0,12.7565,12.7638,12.7491,12.7491,189900.0
2010-09-13 10:00:00,17.41,17.41,17.4,17.41,182100.0,12.7565,12.7565,12.7491,12.7565,182100.0
2010-09-13 10:05:00,17.41,17.45,17.4,17.45,614400.0,12.7565,12.7858,12.7491,12.7858,614400.0
2010-09-13 10:10:00,17.45,17.45,17.42,17.44,464700.0,12.7858,12.7858,12.7638,12.7784,464700.0
2010-09-13 10:15:00,17.44,17.44,17.43,17.43,115800.0,12.7784,12.7784,12.7711,12.7711,115800.0
2010-09-13 10:20:00,17.43,17.45,17.42,17.44,273600.0,12.7711,12.7858,12.7638,12.7784,273600.0
2010-09-13 10:25:00,17.44,17.46,17.43,17.43,234600.0,12.7784,12.7931,12.7711,12.7711,234600.0
2010-09-13 10:30:00,17.44,17.46,17.44,17.46,329700.0,12.7784,12.7931,12.7784,12.7931,329700.0
2010-09-13 10:35:00,17.46,17.48,17.46,17.47,352800.0,12.7931,12.8077,12.7931,12.8004,352800.0
2010-09-13 10:40:00,17.47,17.47,17.46,17.46,107700.0,12.8004,12.8004,12.7931,12.7931,107700.0
2010-09-13 10:45:00,17.46,17.48,17.46,17.48,145800.0,12.7931,12.8077,12.7931,12.8077,145800.0
2010-09-13 10:50:00,17.48,17.48,17.45,17.45,516000.0,12.8077,12.8077,12.7858,12.7858,516000.0
2010-09-13 10:55:00,17.45,17.47,17.44,17.45,336900.0,12.7858,12.8004,12.7784,12.7858,336900.0
2010-09-13 11:00:00,17.45,17.47,17.44,17.46,180300.0,12.7858,12.8004,12.7784,12.7931,180300.0
2010-09-13 11:05:00,17.47,17.47,17.45,17.45,172500.0,12.8004,12.8004,12.7858,12.7858,172500.0
2010-09-13 11:10:00,17.45,17.46,17.44,17.44,241500.0,12.7858,12.7931,12.7784,12.7784,241500.0
2010-09-13 11:15:00,17.44,17.45,17.44,17.45,259500.0,12.7784,12.7858,12.7784,12.7858,259500.0
2010-09-13 11:20:00,17.45,17.46,17.44,17.45,181800.0,12.7858,12.7931,12.7784,12.7858,181800.0
2010-09-13 11:25:00,17.45,17.48,17.45,17.47,308700.0,12.7858,12.8077,12.7858,12.8004,308700.0
2010-09-13 11:30:00,17.48,17.48,17.47,17.47,268800.0,12.8077,12.8077,12.8004,12.8004,268800.0
2010-09-13 11:35:00,17.47,17.47,17.45,17.46,158700.0,12.8004,12.8004,12.7858,12.7931,158700.0
2010-09-13 11:40:00,17.46,17.46,17.43,17.43,166500.0,12.7931,12.7931,12.7711,12.7711,166500.0
2010-09-13 11:45:00,17.43,17.45,17.43,17.44,351600.0,12.7711,12.7858,12.7711,12.7784,351600.0
2010-09-13 11:50:00,17.44,17.44,17.43,17.43,132600.0,12.7784,12.7784,12.7711,12.7711,132600.0
2010-09-13 11:55:00,17.43,17.46,17.43,17.45,233100.0,12.7711,12.7931,12.7711,12.7858,233100.0
2010-09-13 12:00:00,17.45,17.47,17.45,17.47,222600.0,12.7858,12.8004,12.7858,12.8004,222600.0
2010-09-13 12:05:00,17.47,17.49,17.47,17.49,393300.0,12.8004,12.8151,12.8004,12.8151,393300.0
2010-09-13 12:10:00,17.48,17.49,17.46,17.46,297000.0,12.8077,12.8151,12.7931,12.7931,297000.0
2010-09-13 12:15:00,17.46,17.46,17.44,17.45,281100.0,12.7931,12.7931,12.7784,12.7858,281100.0
2010-09-13 12:20:00,17.44,17.45,17.42,17.43,318900.0,12.7784,12.7858,12.7638,12.7711,318900.0
2010-09-13 12:25:00,17.43,17.43,17.42,17.42,137700.0,12.7711,12.7711,12.7638,12.7638,137700.0
2010-09-13 12:30:00,17.42,17.43,17.41,17.42,121500.0,12.7638,12.7711,12.7565,12.7638,121500.0
2010-09-13 12:35:00,17.43,17.44,17.42,17.44,201300.0,12.7711,12.7784,12.7638,12.7784,201300.0
2010-09-13 12:40:00,17.44,17.44,17.42,17.43,114900.0,12.7784,12.7784,12.7638,12.7711,114900.0
2010-09-13 12:45:00,17.43,17.44,17.43,17.43,206400.0,12.7711,12.7784,12.7711,12.7711,206400.0
2010-09-13 12:50:00,17.43,17.44,17.42,17.42,170700.0,12.7711,12.7784,12.7638,12.7638,170700.0
2010-09-13 12:55:00,17.42,17.44,17.42,17.43,169500.0,12.7638,12.7784,12.7638,12.7711,169500.0
2010-09-13 13:00:00,17.43,17.45,17.43,17.44,180300.0,12.7711,12.7858,12.7711,12.7784,180300.0
2010-09-13 13:05:00,17.44,17.44,17.43,17.44,134100.0,12.7784,12.7784,12.7711,12.7784,134100.0
2010-09-13 13:10:00,17.44,17.44,17.42,17.42,135300.0,12.7784,12.7784,12.7638,12.7638,135300.0
2010-09-13 13:15:00,17.42,17.43,17.41,17.41,141900.0,12.7638,12.7711,12.7565,12.7565,141900.0
2010-09-13 13:20:00,17.41,17.43,17.41,17.43,171900.0,12.7565,12.7711,12.7565,12.7711,171900.0
2010-09-13 13:25:00,17.43,17.44,17.43,17.44,149100.0,12.7711,12.7784,12.7711,12.7784,149100.0
2010-09-13 13:30:00,17.44,17.44,17.42,17.42,99300.0,12.7784,12.7784,12.7638,12.7638,99300.0
2010-09-13 13:35:00,17.43,17.43,17.42,17.42,150900.0,12.7711,12.7711,12.7638,12.7638,150900.0
2010-09-13 13:40:00,17.42,17.43,17.42,17.43,183900.0,12.7638,12.7711,12.7638,12.7711,183900.0
2010-09-13 13:45:00,17.43,17.43,17.42,17.42,60000.0,12.7711,12.7711,12.7638,12.7638,60000.0
2010-09-13 13:50:00,17.42,17.43,17.41,17.42,107400.0,12.7638,12.7711,12.7565,12.7638,107400.0
2010-09-13 13:55:00,17.42,17.42,17.41,17.41,85800.0,12.7638,12.7638,12.7565,12.7565,85800.0
2010-09-13 14:00:00,17.41,17.42,17.4,17.4,147300.0,12.7565,12.7638,12.7491,12.7491,147300.0
2010-09-13 14:05:00,17.41,17.41,17.39,17.4,137100.0,12.7565,12.7565,12.7418,12.7491,137100.0
2010-09-13 14:10:00,17.4,17.43,17.4,17.42,230100.0,12.7491,12.7711,12.7491,12.7638,230100.0
2010-09-13 14:15:00,17.42,17.42,17.41,17.42,103200.0,12.7638,12.7638,12.7565,12.7638,103200.0
2010-09-13 14:20:00,17.42,17.42,17.41,17.42,144000.0,12.7638,12.7638,12.7565,12.7638,144000.0
2010-09-13 14:25:00,17.42,17.44,17.41,17.43,249300.0,12.7638,12.7784,12.7565,12.7711,249300.0
2010-09-13 14:30:00,17.43,17.44,17.43,17.43,196800.0,12.7711,12.7784,12.7711,12.7711,196800.0
2010-09-13 14:35:00,17.43,17.44,17.43,17.43,189900.0,12.7711,12.7784,12.7711,12.7711,189900.0
2010-09-13 14:40:00,17.43,17.44,17.43,17.43,116700.0,12.7711,12.7784,12.7711,12.7711,116700.0
2010-09-13 14:45:00,17.43,17.44,17.43,17.43,258300.0,12.7711,12.7784,12.7711,12.7711,258300.0
2010-09-13 14:50:00,17.43,17.43,17.41,17.41,122700.0,12.7711,12.7711,12.7565,12.7565,122700.0
2010-09-13 14:55:00,17.41,17.44,17.41,17.44,310500.0,12.7565,12.7784,12.7565,12.7784,310500.0
2010-09-13 15:00:00,17.44,17.44,17.43,17.44,183000.0,12.7784,12.7784,12.7711,12.7784,183000.0
2010-09-13 15:05:00,17.44,17.45,17.44,17.45,297600.0,12.7784,12.7858,12.7784,12.7858,297600.0
2010-09-13 15:10:00,17.45,17.45,17.44,17.44,283800.0,12.7858,12.7858,12.7784,12.7784,283800.0
2010-09-13 15:15:00,17.44,17.45,17.43,17.45,215400.0,12.7784,12.7858,12.7711,12.7858,215400.0
2010-09-13 15:20:00,17.45,17.47,17.45,17.47,387600.0,12.7858,12.8004,12.7858,12.8004,387600.0
2010-09-13 15:25:00,17.47,17.47,17.45,17.45,481800.0,12.8004,12.8004,12.7858,12.7858,481800.0
2010-09-13 15:30:00,17.45,17.46,17.45,17.45,436200.0,12.7858,12.7931,12.7858,12.7858,436200.0
2010-09-13 15:35:00,17.45,17.46,17.44,17.45,338100.0,12.7858,12.7931,12.7784,12.7858,338100.0
2010-09-13 15:40:00,17.45,17.46,17.45,17.45,420300.0,12.7858,12.7931,12.7858,12.7858,420300.0
2010-09-13 15:45:00,17.45,17.45,17.42,17.44,830700.0,12.7858,12.7858,12.7638,12.7784,830700.0
2010-09-13 15:50:00,17.44,17.44,17.43,17.43,944400.0,12.7784,12.7784,12.7711,12.7711,944400.0
2010-09-13 15:55:00,17.43,17.43,17.4,17.41,1727700.0,12.7711,12.7711,12.7491,12.7565,1727700.0
2010-09-14 09:30:00,17.39,17.53,17.38,17.52,669300.0,12.7418,12.8444,12.7345,12.8371,669300.0
2010-09-14 09:35:00,17.52,17.55,17.5,17.55,672300.0,12.8371,12.859,12.8224,12.859,672300.0
2010-09-14 09:40:00,17.55,17.56,17.53,17.54,1086900.0,12.859,12.8664,12.8444,12.8517,1086900.0
2010-09-14 09:45:00,17.54,17.54,17.49,17.5,720900.0,12.8517,12.8517,12.8151,12.8224,720900.0
2010-09-14 09:50:00,17.5,17.53,17.5,17.52,351600.0,12.8224,12.8444,12.8224,12.8371,351600.0
2010-09-14 09:55:00,17.51,17.53,17.51,17.52,311400.0,12.8297,12.8444,12.8297,12.8371,311400.0
2010-09-14 10:00:00,17.52,17.53,17.52,17.53,430200.0,12.8371,12.8444,12.8371,12.8444,430200.0
2010-09-14 10:05:00,17.53,17.53,17.5,17.53,291900.0,12.8444,12.8444,12.8224,12.8444,291900.0
2010-09-14 10:10:00,17.53,17.53,17.52,17.52,353700.0,12.8444,12.8444,12.8371,12.8371,353700.0
2010-09-14 10:15:00,17.52,17.53,17.52,17.52,416400.0,12.8371,12.8444,12.8371,12.8371,416400.0
2010-09-14 10:20:00,17.52,17.53,17.51,17.53,480600.0,12.8371,12.8444,12.8297,12.8444,480600.0
2010-09-14 10:25:00,17.53,17.55,17.53,17.55,452700.0,12.8444,12.859,12.8444,12.859,452700.0
2010-09-14 10:30:00,17.55,17.56,17.54,17.55,472500.0,12.859,12.8664,12.8517,12.859,472500.0
2010-09-14 10:35:00,17.55,17.57,17.55,17.56,432300.0,12.859,12.8737,12.859,12.8664,432300.0
2010-09-14 10:40:00,17.56,17.57,17.56,17.56,427800.0,12.8664,12.8737,12.8664,12.8664,427800.0
2010-09-14 10:45:00,17.57,17.57,17.55,17.56,792000.0,12.8737,12.8737,12.859,12.8664,792000.0
2010-09-14 10:50:00,17.56,17.56,17.55,17.55,200100.0,12.8664,12.8664,12.859,12.859,200100.0
2010-09-14 10:55:00,17.55,17.56,17.54,17.54,293400.0,12.859,12.8664,12.8517,12.8517,293400.0
2010-09-14 11:00:00,17.54,17.54,17.53,17.54,240600.0,12.8517,12.8517,12.8444,12.8517,240600.0
2010-09-14 11:05:00,17.54,17.55,17.54,17.54,231900.0,12.8517,12.859,12.8517,12.8517,231900.0
2010-09-14 11:10:00,17.54,17.56,17.53,17.55,259200.0,12.8517,12.8664,12.8444,12.859,259200.0
2010-09-14 11:15:00,17.56,17.57,17.55,17.56,272700.0,12.8664,12.8737,12.859,12.8664,272700.0
2010-09-14 11:20:00,17.55,17.56,17.54,17.54,189900.0,12.859,12.8664,12.8517,12.8517,189900.0
2010-09-14 11:25:00,17.54,17.56,17.54,17.56,242700.0,12.8517,12.8664,12.8517,12.8664,242700.0
2010-09-14 11:30:00,17.56,17.57,17.56,17.56,372000.0,12.8664,12.8737,12.8664,12.8664,372000.0
2010-09-14 11:35:00,17.56,17.56,17.55,17.56,151800.0,12.8664,12.8664,12.859,12.8664,151800.0
2010-09-14 11:40:00,17.56,17.59,17.56,17.59,401100.0,12.8664,12.8883,12.8664,12.8883,401100.0
2010-09-14 11:45:00,17.58,17.59,17.58,17.59,225000.0,12.881,12.8883,12.881,12.8883,225000.0
2010-09-14 11:50:00,17.59,17.61,17.59,17.59,421500.0,12.8883,12.903,12.8883,12.8883,421500.0
2010-09-14 11:55:00,17.59,17.62,17.59,17.61,253200.0,12.8883,12.9103,12.8883,12.903,253200.0
2010-09-14 12:00:00,17.61,17.61,17.59,17.59,213600.0,12.903,12.903,12.8883,12.8883,213600.0
2010-09-14 12:05:00,17.6,17.61,17.59,17.6,320100.0,12.8957,12.903,12.8883,12.8957,320100.0
2010-09-14 12:10:00,17.6,17.62,17.6,17.62,229500.0,12.8957,12.9103,12.8957,12.9103,229500.0
2010-09-14 12:15:00,17.62,17.62,17.61,17.62,222600.0,12.9103,12.9103,12.903,12.9103,222600.0
2010-09-14 12:20:00,17.62,17.62,17.61,17.62,172500.0,12.9103,12.9103,12.903,12.9103,172500.0
2010-09-14 12:25:00,17.62,17.63,17.61,17.61,230100.0,12.9103,12.9177,12.903,12.903,230100.0
2010-09-14 12:30:00,17.61,17.62,17.61,17.62,216900.0,12.903,12.9103,12.903,12.9103,216900.0
2010-09-14 12:35:00,17.62,17.63,17.61,17.62,143700.0,12.9103,12.9177,12.903,12.9103,143700.0
2010-09-14 12:40:00,17.61,17.62,17.61,17.61,117000.0,12.903,12.9103,12.903,12.903,117000.0
2010-09-14 12:45:00,17.62,17.62,17.6,17.6,210000.0,12.9103,12.9103,12.8957,12.8957,210000.0
2010-09-14 12:50:00,17.6,17.61,17.6,17.6,178800.0,12.8957,12.903,12.8957,12.8957,178800.0
2010-09-14 12:55:00,17.6,17.6,17.58,17.59,240300.0,12.8957,12.8957,12.881,12.8883,240300.0
2010-09-14 13:00:00,17.59,17.6,17.59,17.6,102300.0,12.8883,12.8957,12.8883,12.8957,102300.0
2010-09-14 13:05:00,17.6,17.62,17.6,17.6,145500.0,12.8957,12.9103,12.8957,12.8957,145500.0
2010-09-14 13:10:00,17.6,17.61,17.6,17.6,187800.0,12.8957,12.903,12.8957,12.8957,187800.0
2010-09-14 13:15:00,17.6,17.61,17.59,17.61,163200.0,12.8957,12.903,12.8883,12.903,163200.0
2010-09-14 13:20:00,17.61,17.61,17.6,17.6,189000.0,12.903,12.903,12.8957,12.8957,189000.0
2010-09-14 13:25:00,17.6,17.61,17.59,17.61,380700.0,12.8957,12.903,12.8883,12.903,380700.0
2010-09-14 13:30:00,17.61,17.61,17.6,17.6,180600.0,12.903,12.903,12.8957,12.8957,180600.0
2010-09-14 13:35:00,17.6,17.6,17.59,17.59,148800.0,12.8957,12.8957,12.8883,12.8883,148800.0
2010-09-14 13:40:00,17.59,17.62,17.59,17.6,275100.0,12.8883,12.9103,12.8883,12.8957,275100.0
2010-09-14 13:45:00,17.6,17.6,17.59,17.6,137400.0,12.8957,12.8957,12.8883,12.8957,137400.0
2010-09-14 13:50:00,17.6,17.6,17.59,17.6,132300.0,12.8957,12.8957,12.8883,12.8957,132300.0
2010-09-14 13:55:00,17.59,17.6,17.58,17.58,444300.0,12.8883,12.8957,12.881,12.881,444300.0
2010-09-14 14:00:00,17.58,17.6,17.58,17.6,384300.0,12.881,12.8957,12.881,12.8957,384300.0
2010-09-14 14:05:00,17.6,17.6,17.59,17.6,272400.0,12.8957,12.8957,12.8883,12.8957,272400.0
2010-09-14 14:10:00,17.6,17.6,17.59,17.6,208800.0,12.8957,12.8957,12.8883,12.8957,208800.0
2010-09-14 14:15:00,17.6,17.61,17.6,17.61,139200.0,12.8957,12.903,12.8957,12.903,139200.0
2010-09-14 14:20:00,17.61,17.62,17.6,17.62,217800.0,12.903,12.9103,12.8957,12.9103,217800.0
2010-09-14 14:25:00,17.62,17.63,17.61,17.63,299100.0,12.9103,12.9177,12.903,12.9177,299100.0
2010-09-14 14:30:00,17.63,17.63,17.62,17.63,158100.0,12.9177,12.9177,12.9103,12.9177,158100.0
2010-09-14 14:35:00,17.62,17.65,17.62,17.65,336300.0,12.9103,12.9323,12.9103,12.9323,336300.0
2010-09-14 14:40:00,17.65,17.66,17.64,17.66,498600.0,12.9323,12.9396,12.925,12.9396,498600.0
2010-09-14 14:45:00,17.66,17.66,17.65,17.65,395700.0,12.9396,12.9396,12.9323,12.9323,395700.0
2010-09-14 14:50:00,17.66,17.66,17.65,17.66,330900.0,12.9396,12.9396,12.9323,12.9396,330900.0
2010-09-14 14:55:00,17.66,17.66,17.66,17.66,285600.0,12.9396,12.9396,12.9396,12.9396,285600.0
2010-09-14 15:00:00,17.66,17.66,17.66,17.66,195300.0,12.9396,12.9396,12.9396,12.9396,195300.0
2010-09-14 15:05:00,17.66,17.66,17.64,17.64,254400.0,12.9396,12.9396,12.925,12.925,254400.0
2010-09-14 15:10:00,17.64,17.66,17.64,17.65,576000.0,12.925,12.9396,12.925,12.9323,576000.0
2010-09-14 15:15:00,17.65,17.65,17.64,17.65,423300.0,12.9323,12.9323,12.925,12.9323,423300.0
2010-09-14 15:20:00,17.65,17.66,17.65,17.66,647100.0,12.9323,12.9396,12.9323,12.9396,647100.0
2010-09-14 15:25:00,17.66,17.68,17.65,17.66,999000.0,12.9396,12.9543,12.9323,12.9396,999000.0
2010-09-14 15:30:00,17.65,17.67,17.65,17.67,737100.0,12.9323,12.947,12.9323,12.947,737100.0
2010-09-14 15:35:00,17.67,17.67,17.64,17.66,932400.0,12.947,12.947,12.925,12.9396,932400.0
2010-09-14 15:40:00,17.66,17.66,17.59,17.59,1134300.0,12.9396,12.9396,12.8883,12.8883,1134300.0
2010-09-14 15:45:00,17.6,17.61,17.57,17.59,1686000.0,12.8957,12.903,12.8737,12.8883,1686000.0
2010-09-14 15:50:00,17.59,17.6,17.55,17.55,1413600.0,12.8883,12.8957,12.859,12.859,1413600.0
2010-09-14 15:55:00,17.55,17.57,17.55,17.56,2241900.0,12.859,12.8737,12.859,12.8664,2241900.0
2010-09-15 09:30:00,17.49,17.58,17.47,17.56,845400.0,12.8151,12.881,12.8004,12.8664,845400.0
2010-09-15 09:35:00,17.56,17.58,17.53,17.56,347100.0,12.8664,12.881,12.8444,12.8664,347100.0
2010-09-15 09:40:00,17.56,17.57,17.54,17.55,278700.0,12.8664,12.8737,12.8517,12.859,278700.0
2010-09-15 09:45:00,17.55,17.58,17.54,17.57,400800.0,12.859,12.881,12.8517,12.8737,400800.0
2010-09-15 09:50:00,17.57,17.59,17.55,17.59,237000.0,12.8737,12.8883,12.859,12.8883,237000.0
2010-09-15 09:55:00,17.59,17.66,17.59,17.66,1005600.0,12.8883,12.9396,12.8883,12.9396,1005600.0
2010-09-15 10:00:00,17.66,17.66,17.61,17.63,726600.0,12.9396,12.9396,12.903,12.9177,726600.0
2010-09-15 10:05:00,17.63,17.64,17.61,17.61,440700.0,12.9177,12.925,12.903,12.903,440700.0
2010-09-15 10:10:00,17.61,17.64,17.61,17.64,222600.0,12.903,12.925,12.903,12.925,222600.0
2010-09-15 10:15:00,17.64,17.67,17.64,17.67,415200.0,12.925,12.947,12.925,12.947,415200.0
2010-09-15 10:20:00,17.67,17.7,17.67,17.68,559500.0,12.947,12.9689,12.947,12.9543,559500.0
2010-09-15 10:25:00,17.68,17.69,17.67,17.68,271800.0,12.9543,12.9616,12.947,12.9543,271800.0
2010-09-15 10:30:00,17.68,17.7,17.68,17.68,643200.0,12.9543,12.9689,12.9543,12.9543,643200.0
2010-09-15 10:35:00,17.68,17.69,17.65,17.66,386100.0,12.9543,12.9616,12.9323,12.9396,386100.0
2010-09-15 10:40:00,17.66,17.66,17.63,17.63,311400.0,12.9396,12.9396,12.9177,12.9177,311400.0
2010-09-15 10:45:00,17.64,17.64,17.62,17.62,330900.0,12.925,12.925,12.9103,12.9103,330900.0
2010-09-15 10:50:00,17.62,17.64,17.62,17.63,294600.0,12.9103,12.925,12.9103,12.9177,294600.0
2010-09-15 10:55:00,17.63,17.63,17.62,17.63,216600.0,12.9177,12.9177,12.9103,12.9177,216600.0
2010-09-15 11:00:00,17.63,17.64,17.62,17.62,337500.0,12.9177,12.925,12.9103,12.9103,337500.0
2010-09-15 11:05:00,17.62,17.62,17.6,17.6,206400.0,12.9103,12.9103,12.8957,12.8957,206400.0
2010-09-15 11:10:00,17.6,17.62,17.6,17.62,143700.0,12.8957,12.9103,12.8957,12.9103,143700.0
2010-09-15 11:15:00,17.62,17.62,17.61,17.62,139200.0,12.9103,12.9103,12.903,12.9103,139200.0
2010-09-15 11:20:00,17.62,17.62,17.61,17.62,249600.0,12.9103,12.9103,12.903,12.9103,249600.0
2010-09-15 11:25:00,17.62,17.62,17.61,17.62,109200.0,12.9103,12.9103,12.903,12.9103,109200.0
2010-09-15 11:30:00,17.62,17.63,17.61,17.62,297900.0,12.9103,12.9177,12.903,12.9103,297900.0
2010-09-15 11:35:00,17.62,17.63,17.61,17.61,160500.0,12.9103,12.9177,12.903,12.903,160500.0
2010-09-15 11:40:00,17.61,17.62,17.59,17.6,297000.0,12.903,12.9103,12.8883,12.8957,297000.0
2010-09-15 11:45:00,17.6,17.6,17.59,17.6,220200.0,12.8957,12.8957,12.8883,12.8957,220200.0
2010-09-15 11:50:00,17.6,17.62,17.59,17.62,161700.0,12.8957,12.9103,12.8883,12.9103,161700.0
2010-09-15 11:55:00,17.62,17.63,17.62,17.62,177000.0,12.9103,12.9177,12.9103,12.9103,177000.0
2010-09-15 12:00:00,17.62,17.64,17.62,17.63,138600.0,12.9103,12.925,12.9103,12.9177,138600.0
2010-09-15 12:05:00,17.63,17.64,17.63,17.64,213900.0,12.9177,12.925,12.9177,12.925,213900.0
2010-09-15 12:10:00,17.64,17.65,17.64,17.64,156600.0,12.925,12.9323,12.925,12.925,156600.0
2010-09-15 12:15:00,17.64,17.64,17.62,17.62,90600.0,12.925,12.925,12.9103,12.9103,90600.0
2010-09-15 12:20:00,17.62,17.64,17.61,17.64,788700.0,12.9103,12.925,12.903,12.925,788700.0
2010-09-15 12:25:00,17.64,17.65,17.64,17.64,184500.0,12.925,12.9323,12.925,12.925,184500.0
2010-09-15 12:30:00,17.64,17.64,17.61,17.61,240000.0,12.925,12.925,12.903,12.903,240000.0
2010-09-15 12:35:00,17.61,17.62,17.6,17.62,201600.0,12.903,12.9103,12.8957,12.9103,201600.0
2010-09-15 12:40:00,17.62,17.62,17.61,17.61,299700.0,12.9103,12.9103,12.903,12.903,299700.0
2010-09-15 12:45:00,17.61,17.62,17.61,17.61,102600.0,12.903,12.9103,12.903,12.903,102600.0
2010-09-15 12:50:00,17.61,17.62,17.6,17.6,190500.0,12.903,12.9103,12.8957,12.8957,190500.0
2010-09-15 12:55:00,17.6,17.62,17.6,17.62,168600.0,12.8957,12.9103,12.8957,12.9103,168600.0
2010-09-15 13:00:00,17.62,17.62,17.62,17.62,190800.0,12.9103,12.9103,12.9103,12.9103,190800.0
2010-09-15 13:05:00,17.62,17.62,17.61,17.62,346500.0,12.9103,12.9103,12.903,12.9103,346500.0
2010-09-15 13:10:00,17.62,17.62,17.6,17.61,207900.0,12.9103,12.9103,12.8957,12.903,207900.0
2010-09-15 13:15:00,17.6,17.61,17.6,17.61,150600.0,12.8957,12.903,12.8957,12.903,150600.0
2010-09-15 13:20:00,17.61,17.62,17.59,17.59,138600.0,12.903,12.9103,12.8883,12.8883,138600.0
2010-09-15 13:25:00,17.59,17.6,17.58,17.59,305400.0,12.8883,12.8957,12.881,12.8883,305400.0
2010-09-15 13:30:00,17.59,17.59,17.57,17.57,207300.0,12.8883,12.8883,12.8737,12.8737,207300.0
2010-09-15 13:35:00,17.57,17.58,17.55,17.56,363600.0,12.8737,12.881,12.859,12.8664,363600.0
2010-09-15 13:40:00,17.56,17.57,17.54,17.54,376500.0,12.8664,12.8737,12.8517,12.8517,376500.0
2010-09-15 13:45:00,17.54,17.55,17.54,17.54,154800.0,12.8517,12.859,12.8517,12.8517,154800.0
2010-09-15 13:50:00,17.54,17.57,17.54,17.55,1059900.0,12.8517,12.8737,12.8517,12.859,1059900.0
2010-09-15 13:55:00,17.55,17.58,17.55,17.58,544500.0,12.859,12.881,12.859,12.881,544500.0
2010-09-15 14:00:00,17.58,17.59,17.58,17.59,183300.0,12.881,12.8883,12.881,12.8883,183300.0
2010-09-15 14:05:00,17.58,17.6,17.58,17.59,259500.0,12.881,12.8957,12.881,12.8883,259500.0
2010-09-15 14:10:00,17.59,17.6,17.59,17.6,266700.0,12.8883,12.8957,12.8883,12.8957,266700.0
2010-09-15 14:15:00,17.6,17.61,17.6,17.6,440100.0,12.8957,12.903,12.8957,12.8957,440100.0
2010-09-15 14:20:00,17.6,17.61,17.6,17.61,222900.0,12.8957,12.903,12.8957,12.903,222900.0
2010-09-15 14:25:00,17.61,17.62,17.6,17.61,261000.0,12.903,12.9103,12.8957,12.903,261000.0
2010-09-15 14:30:00,17.61,17.61,17.59,17.59,244500.0,12.903,12.903,12.8883,12.8883,244500.0
2010-09-15 14:35:00,17.59,17.59,17.57,17.58,260700.0,12.8883,12.8883,12.8737,12.881,260700.0
2010-09-15 14:40:00,17.57,17.58,17.56,17.57,191700.0,12.8737,12.881,12.8664,12.8737,191700.0
2010-09-15 14:45:00,17.57,17.59,17.57,17.58,143700.0,12.8737,12.8883,12.8737,12.881,143700.0
2010-09-15 14:50:00,17.59,17.61,17.58,17.61,307500.0,12.8883,12.903,12.881,12.903,307500.0
2010-09-15 14:55:00,17.61,17.61,17.6,17.6,436800.0,12.903,12.903,12.8957,12.8957,436800.0
2010-09-15 15:00:00,17.6,17.62,17.59,17.61,414600.0,12.8957,12.9103,12.8883,12.903,414600.0
2010-09-15 15:05:00,17.61,17.62,17.61,17.62,396300.0,12.903,12.9103,12.903,12.9103,396300.0
2010-09-15 15:10:00,17.62,17.63,17.61,17.61,381000.0,12.9103,12.9177,12.903,12.903,381000.0
2010-09-15 15:15:00,17.61,17.61,17.6,17.6,376500.0,12.903,12.903,12.8957,12.8957,376500.0
2010-09-15 15:20:00,17.6,17.61,17.59,17.61,534600.0,12.8957,12.903,12.8883,12.903,534600.0
2010-09-15 15:25:00,17.61,17.65,17.61,17.64,790800.0,12.903,12.9323,12.903,12.925,790800.0
2010-09-15 15:30:00,17.64,17.65,17.63,17.63,277200.0,12.925,12.9323,12.9177,12.9177,277200.0
2010-09-15 15:35:00,17.63,17.64,17.63,17.63,516900.0,12.9177,12.925,12.9177,12.9177,516900.0
2010-09-15 15:40:00,17.63,17.63,17.61,17.61,654600.0,12.9177,12.9177,12.903,12.903,654600.0
2010-09-15 15:45:00,17.61,17.63,17.61,17.62,981600.0,12.903,12.9177,12.903,12.9103,981600.0
2010-09-15 15:50:00,17.62,17.63,17.62,17.63,543900.0,12.9103,12.9177,12.9103,12.9177,543900.0
2010-09-15 15:55:00,17.63,17.64,17.61,17.62,1302300.0,12.9177,12.925,12.903,12.9103,1302300.0
2010-09-16 09:30:00,17.55,17.63,17.55,17.63,663300.0,12.859,12.9177,12.859,12.9177,663300.0
2010-09-16 09:35:00,17.63,17.64,17.6,17.6,384600.0,12.9177,12.925,12.8957,12.8957,384600.0
2010-09-16 09:40:00,17.6,17.61,17.53,17.56,354600.0,12.8957,12.903,12.8444,12.8664,354600.0
2010-09-16 09:45:00,17.56,17.59,17.55,17.58,526500.0,12.8664,12.8883,12.859,12.881,526500.0
2010-09-16 09:50:00,17.58,17.59,17.56,17.56,202800.0,12.881,12.8883,12.8664,12.8664,202800.0
2010-09-16 09:55:00,17.56,17.56,17.53,17.54,415800.0,12.8664,12.8664,12.8444,12.8517,415800.0
2010-09-16 10:00:00,17.54,17.57,17.52,17.57,343800.0,12.8517,12.8737,12.8371,12.8737,343800.0
2010-09-16 10:05:00,17.56,17.58,17.55,17.58,284700.0,12.8664,12.881,12.859,12.881,284700.0
2010-09-16 10:10:00,17.57,17.58,17.57,17.58,204600.0,12.8737,12.881,12.8737,12.881,204600.0
2010-09-16 10:15:00,17.58,17.58,17.57,17.57,206700.0,12.881,12.881,12.8737,12.8737,206700.0
2010-09-16 10:20:00,17.57,17.6,17.57,17.59,225600.0,12.8737,12.8957,12.8737,12.8883,225600.0
2010-09-16 10:25:00,17.59,17.61,17.58,17.6,222900.0,12.8883,12.903,12.881,12.8957,222900.0
2010-09-16 10:30:00,17.6,17.61,17.59,17.59,204000.0,12.8957,12.903,12.8883,12.8883,204000.0
2010-09-16 10:35:00,17.59,17.6,17.59,17.59,199200.0,12.8883,12.8957,12.8883,12.8883,199200.0
2010-09-16 10:40:00,17.59,17.63,17.59,17.63,208800.0,12.8883,12.9177,12.8883,12.9177,208800.0
2010-09-16 10:45:00,17.63,17.65,17.62,17.65,309000.0,12.9177,12.9323,12.9103,12.9323,309000.0
2010-09-16 10:50:00,17.65,17.66,17.64,17.65,274200.0,12.9323,12.9396,12.925,12.9323,274200.0
2010-09-16 10:55:00,17.65,17.66,17.64,17.64,287100.0,12.9323,12.9396,12.925,12.925,287100.0
2010-09-16 11:00:00,17.65,17.65,17.64,17.65,175800.0,12.9323,12.9323,12.925,12.9323,175800.0
2010-09-16 11:05:00,17.65,17.66,17.65,17.66,327000.0,12.9323,12.9396,12.9323,12.9396,327000.0
2010-09-16 11:10:00,17.65,17.66,17.65,17.65,140400.0,12.9323,12.9396,12.9323,12.9323,140400.0
2010-09-16 11:15:00,17.65,17.66,17.65,17.66,272100.0,12.9323,12.9396,12.9323,12.9396,272100.0
2010-09-16 11:20:00,17.66,17.66,17.64,17.65,286500.0,12.9396,12.9396,12.925,12.9323,286500.0
2010-09-16 11:25:00,17.65,17.65,17.64,17.64,165900.0,12.9323,12.9323,12.925,12.925,165900.0
2010-09-16 11:30:00,17.64,17.65,17.64,17.64,171900.0,12.925,12.9323,12.925,12.925,171900.0
2010-09-16 11:35:00,17.64,17.65,17.64,17.65,221100.0,12.925,12.9323,12.925,12.9323,221100.0
2010-09-16 11:40:00,17.65,17.65,17.64,17.65,186000.0,12.9323,12.9323,12.925,12.9323,186000.0
2010-09-16 11:45:00,17.65,17.66,17.65,17.66,156600.0,12.9323,12.9396,12.9323,12.9396,156600.0
2010-09-16 11:50:00,17.66,17.66,17.66,17.66,253500.0,12.9396,12.9396,12.9396,12.9396,253500.0
2010-09-16 11:55:00,17.66,17.66,17.65,17.66,273600.0,12.9396,12.9396,12.9323,12.9396,273600.0
2010-09-16 12:00:00,17.66,17.67,17.65,17.66,277200.0,12.9396,12.947,12.9323,12.9396,277200.0
2010-09-16 12:05:00,17.66,17.67,17.66,17.66,205800.0,12.9396,12.947,12.9396,12.9396,205800.0
2010-09-16 12:10:00,17.66,17.66,17.65,17.66,330000.0,12.9396,12.9396,12.9323,12.9396,330000.0
2010-09-16 12:15:00,17.65,17.66,17.65,17.66,170700.0,12.9323,12.9396,12.9323,12.9396,170700.0
2010-09-16 12:20:00,17.66,17.66,17.66,17.66,160800.0,12.9396,12.9396,12.9396,12.9396,160800.0
2010-09-16 12:25:00,17.66,17.66,17.66,17.66,173100.0,12.9396,12.9396,12.9396,12.9396,173100.0
2010-09-16 12:30:00,17.66,17.67,17.66,17.66,183000.0,12.9396,12.947,12.9396,12.9396,183000.0
2010-09-16 12:35:00,17.66,17.67,17.66,17.66,31200.0,12.9396,12.947,12.9396,12.9396,31200.0
2010-09-16 12:40:00,17.67,17.67,17.66,17.66,312600.0,12.947,12.947,12.9396,12.9396,312600.0
2010-09-16 12:45:00,17.67,17.68,17.66,17.68,241500.0,12.947,12.9543,12.9396,12.9543,241500.0
2010-09-16 12:50:00,17.68,17.69,17.68,17.69,117600.0,12.9543,12.9616,12.9543,12.9616,117600.0
2010-09-16 12:55:00,17.69,17.71,17.69,17.7,344400.0,12.9616,12.9763,12.9616,12.9689,344400.0
2010-09-16 13:00:00,17.7,17.7,17.68,17.7,131400.0,12.9689,12.9689,12.9543,12.9689,131400.0
2010-09-16 13:05:00,17.7,17.71,17.69,17.69,283200.0,12.9689,12.9763,12.9616,12.9616,283200.0
2010-09-16 13:10:00,17.69,17.7,17.68,17.69,155100.0,12.9616,12.9689,12.9543,12.9616,155100.0
2010-09-16 13:15:00,17.7,17.7,17.68,17.69,189900.0,12.9689,12.9689,12.9543,12.9616,189900.0
2010-09-16 13:20:00,17.69,17.69,17.67,17.69,310200.0,12.9616,12.9616,12.947,12.9616,310200.0
2010-09-16 13:25:00,17.68,17.71,17.68,17.7,174600.0,12.9543,12.9763,12.9543,12.9689,174600.0
2010-09-16 13:30:00,17.7,17.71,17.69,17.69,129900.0,12.9689,12.9763,12.9616,12.9616,129900.0
2010-09-16 13:35:00,17.69,17.7,17.69,17.7,327600.0,12.9616,12.9689,12.9616,12.9689,327600.0
2010-09-16 13:40:00,17.7,17.71,17.7,17.71,123000.0,12.9689,12.9763,12.9689,12.9763,123000.0
2010-09-16 13:45:00,17.7,17.71,17.7,17.7,208800.0,12.9689,12.9763,12.9689,12.9689,208800.0
2010-09-16 13:50:00,17.7,17.71,17.7,17.71,360600.0,12.9689,12.9763,12.9689,12.9763,360600.0
2010-09-16 13:55:00,17.7,17.71,17.7,17.71,223800.0,12.9689,12.9763,12.9689,12.9763,223800.0
2010-09-16 14:00:00,17.71,17.72,17.7,17.71,274200.0,12.9763,12.9836,12.9689,12.9763,274200.0
2010-09-16 14:05:00,17.71,17.72,17.71,17.71,186600.0,12.9763,12.9836,12.9763,12.9763,186600.0
2010-09-16 14:10:00,17.72,17.73,17.72,17.72,268800.0,12.9836,12.9909,12.9836,12.9836,268800.0
2010-09-16 14:15:00,17.72,17.73,17.71,17.71,346500.0,12.9836,12.9909,12.9763,12.9763,346500.0
2010-09-16 14:20:00,17.7,17.71,17.7,17.71,134100.0,12.9689,12.9763,12.9689,12.9763,134100.0
2010-09-16 14:25:00,17.71,17.73,17.71,17.73,291600.0,12.9763,12.9909,12.9763,12.9909,291600.0
2010-09-16 14:30:00,17.73,17.74,17.72,17.73,362100.0,12.9909,12.9983,12.9836,12.9909,362100.0
2010-09-16 14:35:00,17.73,17.73,17.72,17.72,195000.0,12.9909,12.9909,12.9836,12.9836,195000.0
2010-09-16 14:40:00,17.72,17.73,17.71,17.72,301500.0,12.9836,12.9909,12.9763,12.9836,301500.0
2010-09-16 14:45:00,17.72,17.73,17.72,17.73,172200.0,12.9836,12.9909,12.9836,12.9909,172200.0
2010-09-16 14:50:00,17.73,17.74,17.72,17.73,314400.0,12.9909,12.9983,12.9836,12.9909,314400.0
2010-09-16 14:55:00,17.73,17.73,17.72,17.72,161100.0,12.9909,12.9909,12.9836,12.9836,161100.0
2010-09-16 15:00:00,17.72,17.73,17.71,17.73,195600.0,12.9836,12.9909,12.9763,12.9909,195600.0
2010-09-16 15:05:00,17.73,17.75,17.72,17.74,366900.0,12.9909,13.0056,12.9836,12.9983,366900.0
2010-09-16 15:10:00,17.74,17.76,17.74,17.74,465600.0,12.9983,13.0129,12.9983,12.9983,465600.0
2010-09-16 15:15:00,17.74,17.76,17.74,17.75,357300.0,12.9983,13.0129,12.9983,13.0056,357300.0
2010-09-16 15:20:00,17.75,17.76,17.74,17.74,380100.0,13.0056,13.0129,12.9983,12.9983,380100.0
2010-09-16 15:25:00,17.74,17.76,17.74,17.75,404700.0,12.9983,13.0129,12.9983,13.0056,404700.0
2010-09-16 15:30:00,17.75,17.76,17.74,17.74,472200.0,13.0056,13.0129,12.9983,12.9983,472200.0
2010-09-16 15:35:00,17.74,17.74,17.73,17.74,740400.0,12.9983,12.9983,12.9909,12.9983,740400.0
2010-09-16 15:40:00,17.74,17.74,17.72,17.72,732600.0,12.9983,12.9983,12.9836,12.9836,732600.0
2010-09-16 15:45:00,17.72,17.73,17.71,17.72,1157700.0,12.9836,12.9909,12.9763,12.9836,1157700.0
2010-09-16 15:50:00,17.72,17.73,17.71,17.71,832500.0,12.9836,12.9909,12.9763,12.9763,832500.0
2010-09-16 15:55:00,17.71,17.72,17.7,17.71,2148600.0,12.9763,12.9836,12.9689,12.9763,2148600.0
2010-09-17 09:30:00,17.72,17.75,17.64,17.65,10000500.0,12.9836,13.0056,12.925,12.9323,10000500.0
2010-09-17 09:35:00,17.65,17.67,17.64,17.64,1033800.0,12.9323,12.947,12.925,12.925,1033800.0
2010-09-17 09:40:00,17.64,17.66,17.64,17.65,592500.0,12.925,12.9396,12.925,12.9323,592500.0
2010-09-17 09:45:00,17.65,17.66,17.63,17.63,920700.0,12.9323,12.9396,12.9177,12.9177,920700.0
2010-09-17 09:50:00,17.63,17.68,17.63,17.65,663600.0,12.9177,12.9543,12.9177,12.9323,663600.0
2010-09-17 09:55:00,17.65,17.67,17.63,17.65,377400.0,12.9323,12.947,12.9177,12.9323,377400.0
2010-09-17 10:00:00,17.65,17.67,17.64,17.67,330600.0,12.9323,12.947,12.925,12.947,330600.0
2010-09-17 10:05:00,17.67,17.68,17.67,17.68,240900.0,12.947,12.9543,12.947,12.9543,240900.0
2010-09-17 10:10:00,17.68,17.69,17.66,17.68,448500.0,12.9543,12.9616,12.9396,12.9543,448500.0
2010-09-17 10:15:00,17.69,17.7,17.68,17.69,286500.0,12.9616,12.9689,12.9543,12.9616,286500.0
2010-09-17 10:20:00,17.69,17.71,17.69,17.7,378000.0,12.9616,12.9763,12.9616,12.9689,378000.0
2010-09-17 10:25:00,17.7,17.7,17.69,17.7,241500.0,12.9689,12.9689,12.9616,12.9689,241500.0
2010-09-17 10:30:00,17.7,17.7,17.68,17.69,364200.0,12.9689,12.9689,12.9543,12.9616,364200.0
2010-09-17 10:35:00,17.69,17.69,17.68,17.68,234000.0,12.9616,12.9616,12.9543,12.9543,234000.0
2010-09-17 10:40:00,17.68,17.68,17.66,17.67,433200.0,12.9543,12.9543,12.9396,12.947,433200.0
2010-09-17 10:45:00,17.67,17.68,17.67,17.68,314400.0,12.947,12.9543,12.947,12.9543,314400.0
2010-09-17 10:50:00,17.68,17.68,17.66,17.67,338100.0,12.9543,12.9543,12.9396,12.947,338100.0
2010-09-17 10:55:00,17.67,17.67,17.66,17.67,187500.0,12.947,12.947,12.9396,12.947,187500.0
2010-09-17 11:00:00,17.67,17.69,17.66,17.69,342600.0,12.947,12.9616,12.9396,12.9616,342600.0
2010-09-17 11:05:00,17.69,17.72,17.69,17.72,267000.0,12.9616,12.9836,12.9616,12.9836,267000.0
2010-09-17 11:10:00,17.72,17.76,17.72,17.76,366000.0,12.9836,13.0129,12.9836,13.0129,366000.0
2010-09-17 11:15:00,17.76,17.78,17.76,17.77,476700.0,13.0129,13.0276,13.0129,13.0202,476700.0
2010-09-17 11:20:00,17.77,17.77,17.76,17.77,332100.0,13.0202,13.0202,13.0129,13.0202,332100.0
2010-09-17 11:25:00,17.77,17.77,17.76,17.76,428700.0,13.0202,13.0202,13.0129,13.0129,428700.0
2010-09-17 11:30:00,17.76,17.77,17.76,17.76,280800.0,13.0129,13.0202,13.0129,13.0129,280800.0
2010-09-17 11:35:00,17.76,17.77,17.75,17.76,313200.0,13.0129,13.0202,13.0056,13.0129,313200.0
2010-09-17 11:40:00,17.76,17.76,17.75,17.76,263400.0,13.0129,13.0129,13.0056,13.0129,263400.0
2010-09-17 11:45:00,17.76,17.76,17.74,17.75,317400.0,13.0129,13.0129,12.9983,13.0056,317400.0
2010-09-17 11:50:00,17.75,17.75,17.73,17.74,475500.0,13.0056,13.0056,12.9909,12.9983,475500.0
2010-09-17 11:55:00,17.74,17.75,17.74,17.74,249000.0,12.9983,13.0056,12.9983,12.9983,249000.0
2010-09-17 12:00:00,17.74,17.76,17.74,17.75,197100.0,12.9983,13.0129,12.9983,13.0056,197100.0
2010-09-17 12:05:00,17.75,17.76,17.75,17.76,161100.0,13.0056,13.0129,13.0056,13.0129,161100.0
2010-09-17 12:10:00,17.76,17.76,17.75,17.76,128700.0,13.0129,13.0129,13.0056,13.0129,128700.0
2010-09-17 12:15:00,17.75,17.77,17.75,17.76,185100.0,13.0056,13.0202,13.0056,13.0129,185100.0
2010-09-17 12:20:00,17.76,17.76,17.75,17.76,161700.0,13.0129,13.0129,13.0056,13.0129,161700.0
2010-09-17 12:25:00,17.75,17.76,17.75,17.75,278100.0,13.0056,13.0129,13.0056,13.0056,278100.0
2010-09-17 12:30:00,17.75,17.76,17.75,17.75,281700.0,13.0056,13.0129,13.0056,13.0056,281700.0
2010-09-17 12:35:00,17.75,17.76,17.75,17.76,183000.0,13.0056,13.0129,13.0056,13.0129,183000.0
2010-09-17 12:40:00,17.75,17.76,17.73,17.74,254700.0,13.0056,13.0129,12.9909,12.9983,254700.0
2010-09-17 12:45:00,17.74,17.74,17.73,17.74,215700.0,12.9983,12.9983,12.9909,12.9983,215700.0
2010-09-17 12:50:00,17.74,17.74,17.72,17.72,275700.0,12.9983,12.9983,12.9836,12.9836,275700.0
2010-09-17 12:55:00,17.72,17.73,17.72,17.72,195300.0,12.9836,12.9909,12.9836,12.9836,195300.0
2010-09-17 13:00:00,17.72,17.73,17.72,17.73,188700.0,12.9836,12.9909,12.9836,12.9909,188700.0
2010-09-17 13:05:00,17.73,17.73,17.72,17.72,231600.0,12.9909,12.9909,12.9836,12.9836,231600.0
2010-09-17 13:10:00,17.72,17.73,17.71,17.72,240900.0,12.9836,12.9909,12.9763,12.9836,240900.0
2010-09-17 13:15:00,17.72,17.72,17.7,17.7,112200.0,12.9836,12.9836,12.9689,12.9689,112200.0
2010-09-17 13:20:00,17.7,17.71,17.7,17.71,152100.0,12.9689,12.9763,12.9689,12.9763,152100.0
2010-09-17 13:25:00,17.71,17.71,17.7,17.71,102000.0,12.9763,12.9763,12.9689,12.9763,102000.0
2010-09-17 13:30:00,17.71,17.72,17.71,17.72,224400.0,12.9763,12.9836,12.9763,12.9836,224400.0
2010-09-17 13:35:00,17.72,17.73,17.72,17.72,134100.0,12.9836,12.9909,12.9836,12.9836,134100.0
2010-09-17 13:40:00,17.72,17.72,17.71,17.71,230400.0,12.9836,12.9836,12.9763,12.9763,230400.0
2010-09-17 13:45:00,17.71,17.73,17.71,17.72,255900.0,12.9763,12.9909,12.9763,12.9836,255900.0
2010-09-17 13:50:00,17.72,17.72,17.71,17.71,171900.0,12.9836,12.9836,12.9763,12.9763,171900.0
2010-09-17 13:55:00,17.71,17.72,17.71,17.71,204900.0,12.9763,12.9836,12.9763,12.9763,204900.0
2010-09-17 14:00:00,17.71,17.72,17.71,17.71,90900.0,12.9763,12.9836,12.9763,12.9763,90900.0
2010-09-17 14:05:00,17.71,17.72,17.7,17.71,298500.0,12.9763,12.9836,12.9689,12.9763,298500.0
2010-09-17 14:10:00,17.72,17.72,17.71,17.72,230100.0,12.9836,12.9836,12.9763,12.9836,230100.0
2010-09-17 14:15:00,17.72,17.72,17.71,17.72,72600.0,12.9836,12.9836,12.9763,12.9836,72600.0
2010-09-17 14:20:00,17.72,17.72,17.71,17.72,162600.0,12.9836,12.9836,12.9763,12.9836,162600.0
2010-09-17 14:25:00,17.72,17.74,17.71,17.73,424500.0,12.9836,12.9983,12.9763,12.9909,424500.0
2010-09-17 14:30:00,17.73,17.75,17.73,17.74,230400.0,12.9909,13.0056,12.9909,12.9983,230400.0
2010-09-17 14:35:00,17.74,17.76,17.74,17.75,305700.0,12.9983,13.0129,12.9983,13.0056,305700.0
2010-09-17 14:40:00,17.75,17.76,17.74,17.75,289800.0,13.0056,13.0129,12.9983,13.0056,289800.0
2010-09-17 14:45:00,17.75,17.75,17.74,17.74,280800.0,13.0056,13.0056,12.9983,12.9983,280800.0
2010-09-17 14:50:00,17.74,17.75,17.74,17.74,183900.0,12.9983,13.0056,12.9983,12.9983,183900.0
2010-09-17 14:55:00,17.74,17.74,17.73,17.73,273600.0,12.9983,12.9983,12.9909,12.9909,273600.0
2010-09-17 15:00:00,17.73,17.74,17.73,17.73,243300.0,12.9909,12.9983,12.9909,12.9909,243300.0
2010-09-17 15:05:00,17.73,17.73,17.71,17.71,360300.0,12.9909,12.9909,12.9763,12.9763,360300.0
2010-09-17 15:10:00,17.71,17.71,17.7,17.71,355800.0,12.9763,12.9763,12.9689,12.9763,355800.0
2010-09-17 15:15:00,17.71,17.72,17.7,17.71,529200.0,12.9763,12.9836,12.9689,12.9763,529200.0
2010-09-17 15:20:00,17.71,17.73,17.7,17.72,568500.0,12.9763,12.9909,12.9689,12.9836,568500.0
2010-09-17 15:25:00,17.72,17.73,17.71,17.72,609300.0,12.9836,12.9909,12.9763,12.9836,609300.0
2010-09-17 15:30:00,17.72,17.72,17.71,17.71,746700.0,12.9836,12.9836,12.9763,12.9763,746700.0
2010-09-17 15:35:00,17.71,17.72,17.7,17.7,825600.0,12.9763,12.9836,12.9689,12.9689,825600.0
2010-09-17 15:40:00,17.7,17.72,17.7,17.71,1250400.0,12.9689,12.9836,12.9689,12.9763,1250400.0
2010-09-17 15:45:00,17.72,17.73,17.7,17.71,1132500.0,12.9836,12.9909,12.9689,12.9763,1132500.0
2010-09-17 15:50:00,17.71,17.71,17.68,17.68,1274400.0,12.9763,12.9763,12.9543,12.9543,1274400.0
2010-09-17 15:55:00,17.68,17.7,17.66,17.67,3845100.0,12.9543,12.9689,12.9396,12.947,3845100.0
2010-09-20 09:30:00,17.7,17.73,17.7,17.71,653100.0,12.9689,12.9909,12.9689,12.9763,653100.0
2010-09-20 09:35:00,17.7,17.73,17.7,17.73,197400.0,12.9689,12.9909,12.9689,12.9909,197400.0
2010-09-20 09:40:00,17.73,17.75,17.72,17.73,221700.0,12.9909,13.0056,12.9836,12.9909,221700.0
2010-09-20 09:45:00,17.73,17.74,17.72,17.73,357900.0,12.9909,12.9983,12.9836,12.9909,357900.0
2010-09-20 09:50:00,17.73,17.74,17.73,17.73,311400.0,12.9909,12.9983,12.9909,12.9909,311400.0
2010-09-20 09:55:00,17.73,17.75,17.72,17.74,676200.0,12.9909,13.0056,12.9836,12.9983,676200.0
2010-09-20 10:00:00,17.74,17.77,17.74,17.76,300900.0,12.9983,13.0202,12.9983,13.0129,300900.0
2010-09-20 10:05:00,17.76,17.78,17.75,17.77,339300.0,13.0129,13.0276,13.0056,13.0202,339300.0
2010-09-20 10:10:00,17.77,17.81,17.77,17.81,385200.0,13.0202,13.0495,13.0202,13.0495,385200.0
2010-09-20 10:15:00,17.81,17.83,17.81,17.82,500100.0,13.0495,13.0642,13.0495,13.0569,500100.0
2010-09-20 10:20:00,17.82,17.83,17.81,17.83,355500.0,13.0569,13.0642,13.0495,13.0642,355500.0
2010-09-20 10:25:00,17.82,17.83,17.81,17.81,354900.0,13.0569,13.0642,13.0495,13.0495,354900.0
2010-09-20 10:30:00,17.81,17.82,17.8,17.81,669300.0,13.0495,13.0569,13.0422,13.0495,669300.0
2010-09-20 10:35:00,17.81,17.82,17.81,17.82,173100.0,13.0495,13.0569,13.0495,13.0569,173100.0
2010-09-20 10:40:00,17.82,17.82,17.79,17.8,439200.0,13.0569,13.0569,13.0349,13.0422,439200.0
2010-09-20 10:45:00,17.81,17.83,17.8,17.83,295200.0,13.0495,13.0642,13.0422,13.0642,295200.0
2010-09-20 10:50:00,17.83,17.84,17.83,17.83,237600.0,13.0642,13.0715,13.0642,13.0642,237600.0
2010-09-20 10:55:00,17.83,17.84,17.82,17.84,244800.0,13.0642,13.0715,13.0569,13.0715,244800.0
2010-09-20 11:00:00,17.84,17.84,17.84,17.84,170400.0,13.0715,13.0715,13.0715,13.0715,170400.0
2010-09-20 11:05:00,17.84,17.84,17.82,17.83,267300.0,13.0715,13.0715,13.0569,13.0642,267300.0
2010-09-20 11:10:00,17.83,17.83,17.81,17.82,252900.0,13.0642,13.0642,13.0495,13.0569,252900.0
2010-09-20 11:15:00,17.82,17.82,17.81,17.81,243600.0,13.0569,13.0569,13.0495,13.0495,243600.0
2010-09-20 11:20:00,17.81,17.81,17.79,17.8,236400.0,13.0495,13.0495,13.0349,13.0422,236400.0
2010-09-20 11:25:00,17.8,17.81,17.8,17.81,237600.0,13.0422,13.0495,13.0422,13.0495,237600.0
2010-09-20 11:30:00,17.8,17.82,17.8,17.81,323700.0,13.0422,13.0569,13.0422,13.0495,323700.0
2010-09-20 11:35:00,17.82,17.83,17.81,17.82,150300.0,13.0569,13.0642,13.0495,13.0569,150300.0
2010-09-20 11:40:00,17.82,17.83,17.82,17.82,516900.0,13.0569,13.0642,13.0569,13.0569,516900.0
2010-09-20 11:45:00,17.82,17.82,17.81,17.81,286500.0,13.0569,13.0569,13.0495,13.0495,286500.0
2010-09-20 11:50:00,17.81,17.81,17.8,17.8,121500.0,13.0495,13.0495,13.0422,13.0422,121500.0
2010-09-20 11:55:00,17.8,17.8,17.79,17.8,154500.0,13.0422,13.0422,13.0349,13.0422,154500.0
2010-09-20 12:00:00,17.8,17.8,17.78,17.78,227100.0,13.0422,13.0422,13.0276,13.0276,227100.0
2010-09-20 12:05:00,17.78,17.78,17.76,17.76,391500.0,13.0276,13.0276,13.0129,13.0129,391500.0
2010-09-20 12:10:00,17.76,17.77,17.76,17.77,344100.0,13.0129,13.0202,13.0129,13.0202,344100.0
2010-09-20 12:15:00,17.77,17.78,17.77,17.77,182100.0,13.0202,13.0276,13.0202,13.0202,182100.0
2010-09-20 12:20:00,17.77,17.78,17.77,17.78,226200.0,13.0202,13.0276,13.0202,13.0276,226200.0
2010-09-20 12:25:00,17.78,17.78,17.78,17.78,271500.0,13.0276,13.0276,13.0276,13.0276,271500.0
2010-09-20 12:30:00,17.78,17.8,17.78,17.79,406500.0,13.0276,13.0422,13.0276,13.0349,406500.0
2010-09-20 12:35:00,17.79,17.79,17.77,17.78,228900.0,13.0349,13.0349,13.0202,13.0276,228900.0
2010-09-20 12:40:00,17.78,17.79,17.78,17.79,59400.0,13.0276,13.0349,13.0276,13.0349,59400.0
2010-09-20 12:45:00,17.78,17.8,17.78,17.79,471600.0,13.0276,13.0422,13.0276,13.0349,471600.0
2010-09-20 12:50:00,17.79,17.8,17.79,17.8,91800.0,13.0349,13.0422,13.0349,13.0422,91800.0
2010-09-20 12:55:00,17.79,17.8,17.79,17.8,97500.0,13.0349,13.0422,13.0349,13.0422,97500.0
2010-09-20 13:00:00,17.79,17.8,17.79,17.79,76800.0,13.0349,13.0422,13.0349,13.0349,76800.0
2010-09-20 13:05:00,17.79,17.8,17.79,17.79,133200.0,13.0349,13.0422,13.0349,13.0349,133200.0
2010-09-20 13:10:00,17.79,17.8,17.79,17.79,72300.0,13.0349,13.0422,13.0349,13.0349,72300.0
2010-09-20 13:15:00,17.79,17.79,17.79,17.79,228600.0,13.0349,13.0349,13.0349,13.0349,228600.0
2010-09-20 13:20:00,17.79,17.79,17.79,17.79,68400.0,13.0349,13.0349,13.0349,13.0349,68400.0
2010-09-20 13:25:00,17.79,17.79,17.78,17.79,242100.0,13.0349,13.0349,13.0276,13.0349,242100.0
2010-09-20 13:30:00,17.78,17.79,17.78,17.78,127800.0,13.0276,13.0349,13.0276,13.0276,127800.0
2010-09-20 13:35:00,17.78,17.8,17.78,17.8,150300.0,13.0276,13.0422,13.0276,13.0422,150300.0
2010-09-20 13:40:00,17.8,17.8,17.79,17.8,135900.0,13.0422,13.0422,13.0349,13.0422,135900.0
2010-09-20 13:45:00,17.8,17.81,17.8,17.81,183000.0,13.0422,13.0495,13.0422,13.0495,183000.0
2010-09-20 13:50:00,17.81,17.81,17.81,17.81,114000.0,13.0495,13.0495,13.0495,13.0495,114000.0
2010-09-20 13:55:00,17.81,17.82,17.81,17.82,127200.0,13.0495,13.0569,13.0495,13.0569,127200.0
2010-09-20 14:00:00,17.81,17.82,17.8,17.8,249900.0,13.0495,13.0569,13.0422,13.0422,249900.0
2010-09-20 14:05:00,17.8,17.8,17.79,17.79,226200.0,13.0422,13.0422,13.0349,13.0349,226200.0
2010-09-20 14:10:00,17.8,17.8,17.79,17.8,108300.0,13.0422,13.0422,13.0349,13.0422,108300.0
2010-09-20 14:15:00,17.8,17.81,17.8,17.81,196500.0,13.0422,13.0495,13.0422,13.0495,196500.0
2010-09-20 14:20:00,17.81,17.83,17.81,17.83,390300.0,13.0495,13.0642,13.0495,13.0642,390300.0
2010-09-20 14:25:00,17.83,17.83,17.82,17.83,304800.0,13.0642,13.0642,13.0569,13.0642,304800.0
2010-09-20 14:30:00,17.83,17.83,17.82,17.83,284100.0,13.0642,13.0642,13.0569,13.0642,284100.0
2010-09-20 14:35:00,17.83,17.83,17.83,17.83,330300.0,13.0642,13.0642,13.0642,13.0642,330300.0
2010-09-20 14:40:00,17.83,17.85,17.83,17.85,349800.0,13.0642,13.0789,13.0642,13.0789,349800.0
2010-09-20 14:45:00,17.85,17.87,17.85,17.86,625200.0,13.0789,13.0935,13.0789,13.0862,625200.0
2010-09-20 14:50:00,17.86,17.86,17.85,17.86,325800.0,13.0862,13.0862,13.0789,13.0862,325800.0
2010-09-20 14:55:00,17.86,17.88,17.86,17.87,549300.0,13.0862,13.1008,13.0862,13.0935,549300.0
2010-09-20 15:00:00,17.87,17.87,17.85,17.85,476400.0,13.0935,13.0935,13.0789,13.0789,476400.0
2010-09-20 15:05:00,17.86,17.86,17.85,17.85,408000.0,13.0862,13.0862,13.0789,13.0789,408000.0
2010-09-20 15:10:00,17.85,17.87,17.84,17.86,651600.0,13.0789,13.0935,13.0715,13.0862,651600.0
2010-09-20 15:15:00,17.86,17.86,17.85,17.86,462300.0,13.0862,13.0862,13.0789,13.0862,462300.0
2010-09-20 15:20:00,17.86,17.87,17.86,17.87,343800.0,13.0862,13.0935,13.0862,13.0935,343800.0
2010-09-20 15:25:00,17.87,17.87,17.86,17.87,412500.0,13.0935,13.0935,13.0862,13.0935,412500.0
2010-09-20 15:30:00,17.87,17.87,17.86,17.86,540600.0,13.0935,13.0935,13.0862,13.0862,540600.0
2010-09-20 15:35:00,17.86,17.88,17.85,17.87,511500.0,13.0862,13.1008,13.0789,13.0935,511500.0
2010-09-20 15:40:00,17.87,17.89,17.87,17.89,654600.0,13.0935,13.1082,13.0935,13.1082,654600.0
2010-09-20 15:45:00,17.88,17.89,17.86,17.86,614100.0,13.1008,13.1082,13.0862,13.0862,614100.0
2010-09-20 15:50:00,17.86,17.89,17.86,17.88,1032300.0,13.0862,13.1082,13.0862,13.1008,1032300.0
2010-09-20 15:55:00,17.88,17.88,17.85,17.85,1563900.0,13.1008,13.1008,13.0789,13.0789,1563900.0
2010-09-21 09:30:00,17.83,17.87,17.8,17.81,641700.0,13.0642,13.0935,13.0422,13.0495,641700.0
2010-09-21 09:35:00,17.8,17.83,17.77,17.77,405900.0,13.0422,13.0642,13.0202,13.0202,405900.0
2010-09-21 09:40:00,17.77,17.83,17.77,17.83,188100.0,13.0202,13.0642,13.0202,13.0642,188100.0
2010-09-21 09:45:00,17.83,17.83,17.82,17.82,222000.0,13.0642,13.0642,13.0569,13.0569,222000.0
2010-09-21 09:50:00,17.82,17.82,17.81,17.81,312300.0,13.0569,13.0569,13.0495,13.0495,312300.0
2010-09-21 09:55:00,17.82,17.83,17.82,17.82,140100.0,13.0569,13.0642,13.0569,13.0569,140100.0
2010-09-21 10:00:00,17.82,17.83,17.82,17.82,142200.0,13.0569,13.0642,13.0569,13.0569,142200.0
2010-09-21 10:05:00,17.82,17.83,17.81,17.82,508200.0,13.0569,13.0642,13.0495,13.0569,508200.0
2010-09-21 10:10:00,17.82,17.82,17.81,17.82,254400.0,13.0569,13.0569,13.0495,13.0569,254400.0
2010-09-21 10:15:00,17.82,17.83,17.82,17.82,181200.0,13.0569,13.0642,13.0569,13.0569,181200.0
2010-09-21 10:20:00,17.82,17.83,17.82,17.82,213900.0,13.0569,13.0642,13.0569,13.0569,213900.0
2010-09-21 10:25:00,17.82,17.83,17.82,17.82,402300.0,13.0569,13.0642,13.0569,13.0569,402300.0
2010-09-21 10:30:00,17.82,17.82,17.81,17.82,339600.0,13.0569,13.0569,13.0495,13.0569,339600.0
2010-09-21 10:35:00,17.82,17.83,17.82,17.83,217800.0,13.0569,13.0642,13.0569,13.0642,217800.0
2010-09-21 10:40:00,17.83,17.83,17.82,17.83,220800.0,13.0642,13.0642,13.0569,13.0642,220800.0
2010-09-21 10:45:00,17.83,17.84,17.83,17.84,430200.0,13.0642,13.0715,13.0642,13.0715,430200.0
2010-09-21 10:50:00,17.83,17.84,17.82,17.82,249000.0,13.0642,13.0715,13.0569,13.0569,249000.0
2010-09-21 10:55:00,17.82,17.83,17.81,17.83,296700.0,13.0569,13.0642,13.0495,13.0642,296700.0
2010-09-21 11:00:00,17.83,17.84,17.83,17.84,165000.0,13.0642,13.0715,13.0642,13.0715,165000.0
2010-09-21 11:05:00,17.84,17.84,17.84,17.84,136500.0,13.0715,13.0715,13.0715,13.0715,136500.0
2010-09-21 11:10:00,17.84,17.85,17.84,17.85,227400.0,13.0715,13.0789,13.0715,13.0789,227400.0
2010-09-21 11:15:00,17.85,17.85,17.83,17.83,193800.0,13.0789,13.0789,13.0642,13.0642,193800.0
2010-09-21 11:20:00,17.83,17.83,17.82,17.82,153900.0,13.0642,13.0642,13.0569,13.0569,153900.0
2010-09-21 11:25:00,17.82,17.84,17.82,17.84,253800.0,13.0569,13.0715,13.0569,13.0715,253800.0
2010-09-21 11:30:00,17.84,17.84,17.83,17.83,141000.0,13.0715,13.0715,13.0642,13.0642,141000.0
2010-09-21 11:35:00,17.83,17.83,17.83,17.83,107700.0,13.0642,13.0642,13.0642,13.0642,107700.0
2010-09-21 11:40:00,17.83,17.83,17.83,17.83,126900.0,13.0642,13.0642,13.0642,13.0642,126900.0
2010-09-21 11:45:00,17.83,17.83,17.83,17.83,208500.0,13.0642,13.0642,13.0642,13.0642,208500.0
2010-09-21 11:50:00,17.83,17.83,17.83,17.83,146400.0,13.0642,13.0642,13.0642,13.0642,146400.0
2010-09-21 11:55:00,17.83,17.83,17.83,17.83,101700.0,13.0642,13.0642,13.0642,13.0642,101700.0
2010-09-21 12:00:00,17.83,17.84,17.83,17.84,237000.0,13.0642,13.0715,13.0642,13.0715,237000.0
2010-09-21 12:05:00,17.84,17.84,17.83,17.83,246900.0,13.0715,13.0715,13.0642,13.0642,246900.0
2010-09-21 12:10:00,17.83,17.84,17.83,17.84,182700.0,13.0642,13.0715,13.0642,13.0715,182700.0
2010-09-21 12:15:00,17.84,17.85,17.83,17.85,150300.0,13.0715,13.0789,13.0642,13.0789,150300.0
2010-09-21 12:20:00,17.85,17.85,17.83,17.83,280500.0,13.0789,13.0789,13.0642,13.0642,280500.0
2010-09-21 12:25:00,17.83,17.83,17.83,17.83,245400.0,13.0642,13.0642,13.0642,13.0642,245400.0
2010-09-21 12:30:00,17.83,17.84,17.83,17.83,127500.0,13.0642,13.0715,13.0642,13.0642,127500.0
2010-09-21 12:35:00,17.83,17.85,17.83,17.84,92400.0,13.0642,13.0789,13.0642,13.0715,92400.0
2010-09-21 12:40:00,17.84,17.85,17.84,17.85,70500.0,13.0715,13.0789,13.0715,13.0789,70500.0
2010-09-21 12:45:00,17.85,17.85,17.85,17.85,107400.0,13.0789,13.0789,13.0789,13.0789,107400.0
2010-09-21 12:50:00,17.85,17.85,17.85,17.85,97200.0,13.0789,13.0789,13.0789,13.0789,97200.0
2010-09-21 12:55:00,17.85,17.86,17.85,17.85,60300.0,13.0789,13.0862,13.0789,13.0789,60300.0
2010-09-21 13:00:00,17.85,17.85,17.85,17.85,121200.0,13.0789,13.0789,13.0789,13.0789,121200.0
2010-09-21 13:05:00,17.85,17.85,17.83,17.85,246300.0,13.0789,13.0789,13.0642,13.0789,246300.0
2010-09-21 13:10:00,17.85,17.86,17.85,17.85,105600.0,13.0789,13.0862,13.0789,13.0789,105600.0
2010-09-21 13:15:00,17.85,17.85,17.84,17.84,94800.0,13.0789,13.0789,13.0715,13.0715,94800.0
2010-09-21 13:20:00,17.84,17.85,17.84,17.84,141900.0,13.0715,13.0789,13.0715,13.0715,141900.0
2010-09-21 13:25:00,17.84,17.85,17.84,17.84,129600.0,13.0715,13.0789,13.0715,13.0715,129600.0
2010-09-21 13:30:00,17.84,17.84,17.83,17.84,115200.0,13.0715,13.0715,13.0642,13.0715,115200.0
2010-09-21 13:35:00,17.83,17.84,17.83,17.84,69300.0,13.0642,13.0715,13.0642,13.0715,69300.0
2010-09-21 13:40:00,17.84,17.85,17.84,17.84,175200.0,13.0715,13.0789,13.0715,13.0715,175200.0
2010-09-21 13:45:00,17.84,17.86,17.84,17.86,122700.0,13.0715,13.0862,13.0715,13.0862,122700.0
2010-09-21 13:50:00,17.85,17.86,17.85,17.86,149100.0,13.0789,13.0862,13.0789,13.0862,149100.0
2010-09-21 13:55:00,17.86,17.87,17.86,17.87,127800.0,13.0862,13.0935,13.0862,13.0935,127800.0
2010-09-21 14:00:00,17.87,17.87,17.85,17.85,325800.0,13.0935,13.0935,13.0789,13.0789,325800.0
2010-09-21 14:05:00,17.85,17.85,17.84,17.85,279900.0,13.0789,13.0789,13.0715,13.0789,279900.0
2010-09-21 14:10:00,17.86,17.87,17.84,17.85,589200.0,13.0862,13.0935,13.0715,13.0789,589200.0
2010-09-21 14:15:00,17.84,17.86,17.81,17.86,1216800.0,13.0715,13.0862,13.0495,13.0862,1216800.0
2010-09-21 14:20:00,17.86,17.88,17.84,17.87,474000.0,13.0862,13.1008,13.0715,13.0935,474000.0
2010-09-21 14:25:00,17.87,17.89,17.85,17.88,313200.0,13.0935,13.1082,13.0789,13.1008,313200.0
2010-09-21 14:30:00,17.88,17.92,17.88,17.92,382200.0,13.1008,13.1301,13.1008,13.1301,382200.0
2010-09-21 14:35:00,17.92,17.97,17.91,17.97,666000.0,13.1301,13.1668,13.1228,13.1668,666000.0
2010-09-21 14:40:00,17.97,17.99,17.95,17.95,1074000.0,13.1668,13.1814,13.1521,13.1521,1074000.0
2010-09-21 14:45:00,17.95,17.96,17.94,17.96,493800.0,13.1521,13.1594,13.1448,13.1594,493800.0
2010-09-21 14:50:00,17.96,17.96,17.92,17.94,394800.0,13.1594,13.1594,13.1301,13.1448,394800.0
2010-09-21 14:55:00,17.94,17.94,17.92,17.93,335400.0,13.1448,13.1448,13.1301,13.1375,335400.0
2010-09-21 15:00:00,17.93,17.94,17.89,17.9,643200.0,13.1375,13.1448,13.1082,13.1155,643200.0
2010-09-21 15:05:00,17.9,17.9,17.87,17.89,660900.0,13.1155,13.1155,13.0935,13.1082,660900.0
2010-09-21 15:10:00,17.89,17.89,17.87,17.87,288300.0,13.1082,13.1082,13.0935,13.0935,288300.0
2010-09-21 15:15:00,17.87,17.91,17.87,17.91,264900.0,13.0935,13.1228,13.0935,13.1228,264900.0
2010-09-21 15:20:00,17.91,17.92,17.89,17.91,407100.0,13.1228,13.1301,13.1082,13.1228,407100.0
2010-09-21 15:25:00,17.91,17.92,17.9,17.91,433800.0,13.1228,13.1301,13.1155,13.1228,433800.0
2010-09-21 15:30:00,17.91,17.91,17.88,17.89,522600.0,13.1228,13.1228,13.1008,13.1082,522600.0
2010-09-21 15:35:00,17.89,17.89,17.84,17.86,972300.0,13.1082,13.1082,13.0715,13.0862,972300.0
2010-09-21 15:40:00,17.86,17.9,17.86,17.88,681300.0,13.0862,13.1155,13.0862,13.1008,681300.0
2010-09-21 15:45:00,17.88,17.89,17.87,17.88,681600.0,13.1008,13.1082,13.0935,13.1008,681600.0
2010-09-21 15:50:00,17.87,17.89,17.87,17.87,606600.0,13.0935,13.1082,13.0935,13.0935,606600.0
2010-09-21 15:55:00,17.87,17.88,17.85,17.86,1734600.0,13.0935,13.1008,13.0789,13.0862,1734600.0
2010-09-22 09:30:00,17.84,17.93,17.84,17.92,668400.0,13.0715,13.1375,13.0715,13.1301,668400.0
2010-09-22 09:35:00,17.92,17.95,17.91,17.92,454500.0,13.1301,13.1521,13.1228,13.1301,454500.0
2010-09-22 09:40:00,17.92,17.93,17.9,17.9,264000.0,13.1301,13.1375,13.1155,13.1155,264000.0
2010-09-22 09:45:00,17.9,17.92,17.89,17.91,342900.0,13.1155,13.1301,13.1082,13.1228,342900.0
2010-09-22 09:50:00,17.91,17.94,17.91,17.93,686400.0,13.1228,13.1448,13.1228,13.1375,686400.0
2010-09-22 09:55:00,17.93,17.93,17.92,17.92,459300.0,13.1375,13.1375,13.1301,13.1301,459300.0
2010-09-22 10:00:00,17.92,17.92,17.89,17.89,611400.0,13.1301,13.1301,13.1082,13.1082,611400.0
2010-09-22 10:05:00,17.89,17.89,17.87,17.87,697500.0,13.1082,13.1082,13.0935,13.0935,697500.0
2010-09-22 10:10:00,17.87,17.88,17.87,17.88,435300.0,13.0935,13.1008,13.0935,13.1008,435300.0
2010-09-22 10:15:00,17.88,17.9,17.88,17.9,398400.0,13.1008,13.1155,13.1008,13.1155,398400.0
2010-09-22 10:20:00,17.9,17.92,17.9,17.91,287700.0,13.1155,13.1301,13.1155,13.1228,287700.0
2010-09-22 10:25:00,17.91,17.92,17.91,17.91,278400.0,13.1228,13.1301,13.1228,13.1228,278400.0
2010-09-22 10:30:00,17.91,17.92,17.9,17.91,403800.0,13.1228,13.1301,13.1155,13.1228,403800.0
2010-09-22 10:35:00,17.91,17.92,17.88,17.89,443100.0,13.1228,13.1301,13.1008,13.1082,443100.0
2010-09-22 10:40:00,17.88,17.89,17.87,17.87,442800.0,13.1008,13.1082,13.0935,13.0935,442800.0
2010-09-22 10:45:00,17.87,17.88,17.87,17.88,321000.0,13.0935,13.1008,13.0935,13.1008,321000.0
2010-09-22 10:50:00,17.88,17.89,17.88,17.88,234300.0,13.1008,13.1082,13.1008,13.1008,234300.0
2010-09-22 10:55:00,17.89,17.89,17.87,17.87,363000.0,13.1082,13.1082,13.0935,13.0935,363000.0
2010-09-22 11:00:00,17.88,17.88,17.87,17.88,105900.0,13.1008,13.1008,13.0935,13.1008,105900.0
2010-09-22 11:05:00,17.87,17.88,17.84,17.85,243600.0,13.0935,13.1008,13.0715,13.0789,243600.0
2010-09-22 11:10:00,17.85,17.87,17.83,17.84,615300.0,13.0789,13.0935,13.0642,13.0715,615300.0
2010-09-22 11:15:00,17.83,17.84,17.83,17.84,395400.0,13.0642,13.0715,13.0642,13.0715,395400.0
2010-09-22 11:20:00,17.84,17.85,17.83,17.83,278400.0,13.0715,13.0789,13.0642,13.0642,278400.0
2010-09-22 11:25:00,17.83,17.86,17.82,17.86,316500.0,13.0642,13.0862,13.0569,13.0862,316500.0
2010-09-22 11:30:00,17.86,17.87,17.85,17.87,189900.0,13.0862,13.0935,13.0789,13.0935,189900.0
2010-09-22 11:35:00,17.87,17.87,17.86,17.86,136800.0,13.0935,13.0935,13.0862,13.0862,136800.0
2010-09-22 11:40:00,17.87,17.87,17.86,17.87,192000.0,13.0935,13.0935,13.0862,13.0935,192000.0
2010-09-22 11:45:00,17.87,17.89,17.87,17.89,100200.0,13.0935,13.1082,13.0935,13.1082,100200.0
2010-09-22 11:50:00,17.89,17.91,17.89,17.9,279600.0,13.1082,13.1228,13.1082,13.1155,279600.0
2010-09-22 11:55:00,17.91,17.92,17.9,17.92,306000.0,13.1228,13.1301,13.1155,13.1301,306000.0
2010-09-22 12:00:00,17.92,17.95,17.92,17.94,904800.0,13.1301,13.1521,13.1301,13.1448,904800.0
2010-09-22 12:05:00,17.94,17.97,17.94,17.97,351900.0,13.1448,13.1668,13.1448,13.1668,351900.0
2010-09-22 12:10:00,17.97,17.97,17.95,17.95,335100.0,13.1668,13.1668,13.1521,13.1521,335100.0
2010-09-22 12:15:00,17.95,17.96,17.94,17.95,240600.0,13.1521,13.1594,13.1448,13.1521,240600.0
2010-09-22 12:20:00,17.95,17.97,17.95,17.96,188400.0,13.1521,13.1668,13.1521,13.1594,188400.0
2010-09-22 12:25:00,17.96,17.98,17.96,17.97,107400.0,13.1594,13.1741,13.1594,13.1668,107400.0
2010-09-22 12:30:00,17.98,17.98,17.96,17.97,67500.0,13.1741,13.1741,13.1594,13.1668,67500.0
2010-09-22 12:35:00,17.97,17.97,17.95,17.96,220200.0,13.1668,13.1668,13.1521,13.1594,220200.0
2010-09-22 12:40:00,17.96,17.98,17.96,17.98,163800.0,13.1594,13.1741,13.1594,13.1741,163800.0
2010-09-22 12:45:00,17.98,17.99,17.97,17.97,299700.0,13.1741,13.1814,13.1668,13.1668,299700.0
2010-09-22 12:50:00,17.97,17.97,17.95,17.95,476400.0,13.1668,13.1668,13.1521,13.1521,476400.0
2010-09-22 12:55:00,17.95,17.96,17.95,17.95,74100.0,13.1521,13.1594,13.1521,13.1521,74100.0
2010-09-22 13:00:00,17.95,17.96,17.95,17.95,198600.0,13.1521,13.1594,13.1521,13.1521,198600.0
2010-09-22 13:05:00,17.95,17.95,17.93,17.93,273300.0,13.1521,13.1521,13.1375,13.1375,273300.0
2010-09-22 13:10:00,17.93,17.93,17.92,17.93,116100.0,13.1375,13.1375,13.1301,13.1375,116100.0
2010-09-22 13:15:00,17.93,17.94,17.92,17.94,185100.0,13.1375,13.1448,13.1301,13.1448,185100.0
2010-09-22 13:20:00,17.94,17.96,17.94,17.95,204000.0,13.1448,13.1594,13.1448,13.1521,204000.0
2010-09-22 13:25:00,17.95,17.96,17.95,17.95,432900.0,13.1521,13.1594,13.1521,13.1521,432900.0
2010-09-22 13:30:00,17.95,17.96,17.95,17.96,181500.0,13.1521,13.1594,13.1521,13.1594,181500.0
2010-09-22 13:35:00,17.96,17.97,17.96,17.97,256800.0,13.1594,13.1668,13.1594,13.1668,256800.0
2010-09-22 13:40:00,17.97,17.97,17.96,17.96,189600.0,13.1668,13.1668,13.1594,13.1594,189600.0
2010-09-22 13:45:00,17.96,17.96,17.95,17.96,147300.0,13.1594,13.1594,13.1521,13.1594,147300.0
2010-09-22 13:50:00,17.96,17.96,17.94,17.94,74100.0,13.1594,13.1594,13.1448,13.1448,74100.0
2010-09-22 13:55:00,17.94,17.95,17.94,17.95,156000.0,13.1448,13.1521,13.1448,13.1521,156000.0
2010-09-22 14:00:00,17.95,17.95,17.95,17.95,166800.0,13.1521,13.1521,13.1521,13.1521,166800.0
2010-09-22 14:05:00,17.95,17.96,17.95,17.96,169500.0,13.1521,13.1594,13.1521,13.1594,169500.0
2010-09-22 14:10:00,17.96,17.97,17.95,17.97,124800.0,13.1594,13.1668,13.1521,13.1668,124800.0
2010-09-22 14:15:00,17.97,17.97,17.96,17.96,192600.0,13.1668,13.1668,13.1594,13.1594,192600.0
2010-09-22 14:20:00,17.96,17.97,17.96,17.96,159300.0,13.1594,13.1668,13.1594,13.1594,159300.0
2010-09-22 14:25:00,17.97,17.97,17.96,17.97,100800.0,13.1668,13.1668,13.1594,13.1668,100800.0
2010-09-22 14:30:00,17.97,17.98,17.96,17.97,248400.0,13.1668,13.1741,13.1594,13.1668,248400.0
2010-09-22 14:35:00,17.97,17.99,17.96,17.98,240900.0,13.1668,13.1814,13.1594,13.1741,240900.0
2010-09-22 14:40:00,17.98,17.99,17.98,17.98,145500.0,13.1741,13.1814,13.1741,13.1741,145500.0
2010-09-22 14:45:00,17.98,17.99,17.98,17.99,204000.0,13.1741,13.1814,13.1741,13.1814,204000.0
2010-09-22 14:50:00,17.99,17.99,17.99,17.99,84300.0,13.1814,13.1814,13.1814,13.1814,84300.0
2010-09-22 14:55:00,17.99,18.0,17.99,18.0,209100.0,13.1814,13.1888,13.1814,13.1888,209100.0
2010-09-22 15:00:00,18.0,18.0,17.98,17.98,419100.0,13.1888,13.1888,13.1741,13.1741,419100.0
2010-09-22 15:05:00,17.98,17.98,17.96,17.97,369000.0,13.1741,13.1741,13.1594,13.1668,369000.0
2010-09-22 15:10:00,17.96,17.98,17.95,17.97,487800.0,13.1594,13.1741,13.1521,13.1668,487800.0
2010-09-22 15:15:00,17.97,17.98,17.96,17.97,510900.0,13.1668,13.1741,13.1594,13.1668,510900.0
2010-09-22 15:20:00,17.96,17.97,17.95,17.96,524400.0,13.1594,13.1668,13.1521,13.1594,524400.0
2010-09-22 15:25:00,17.96,17.96,17.95,17.95,223200.0,13.1594,13.1594,13.1521,13.1521,223200.0
2010-09-22 15:30:00,17.95,17.95,17.94,17.94,640200.0,13.1521,13.1521,13.1448,13.1448,640200.0
2010-09-22 15:35:00,17.95,17.98,17.94,17.97,894300.0,13.1521,13.1741,13.1448,13.1668,894300.0
2010-09-22 15:40:00,17.97,17.99,17.97,17.98,477900.0,13.1668,13.1814,13.1668,13.1741,477900.0
2010-09-22 15:45:00,17.98,17.98,17.95,17.95,667800.0,13.1741,13.1741,13.1521,13.1521,667800.0
2010-09-22 15:50:00,17.95,17.95,17.93,17.94,721500.0,13.1521,13.1521,13.1375,13.1448,721500.0
2010-09-22 15:55:00,17.94,17.95,17.93,17.94,1227600.0,13.1448,13.1521,13.1375,13.1448,1227600.0
2010-09-23 09:30:00,17.9,17.93,17.87,17.91,546900.0,13.1155,13.1375,13.0935,13.1228,546900.0
2010-09-23 09:35:00,17.92,17.92,17.87,17.89,339000.0,13.1301,13.1301,13.0935,13.1082,339000.0
2010-09-23 09:40:00,17.88,17.9,17.87,17.88,261900.0,13.1008,13.1155,13.0935,13.1008,261900.0
2010-09-23 09:45:00,17.89,17.9,17.88,17.89,120900.0,13.1082,13.1155,13.1008,13.1082,120900.0
2010-09-23 09:50:00,17.89,17.89,17.87,17.87,202500.0,13.1082,13.1082,13.0935,13.0935,202500.0
2010-09-23 09:55:00,17.88,17.88,17.85,17.85,231900.0,13.1008,13.1008,13.0789,13.0789,231900.0
2010-09-23 10:00:00,17.85,17.9,17.85,17.89,603600.0,13.0789,13.1155,13.0789,13.1082,603600.0
2010-09-23 10:05:00,17.89,17.92,17.89,17.89,568500.0,13.1082,13.1301,13.1082,13.1082,568500.0
2010-09-23 10:10:00,17.89,17.9,17.89,17.89,543000.0,13.1082,13.1155,13.1082,13.1082,543000.0
2010-09-23 10:15:00,17.89,17.9,17.88,17.9,317700.0,13.1082,13.1155,13.1008,13.1155,317700.0
2010-09-23 10:20:00,17.9,17.91,17.89,17.9,287400.0,13.1155,13.1228,13.1082,13.1155,287400.0
2010-09-23 10:25:00,17.89,17.91,17.88,17.9,259500.0,13.1082,13.1228,13.1008,13.1155,259500.0
2010-09-23 10:30:00,17.91,17.92,17.9,17.91,303600.0,13.1228,13.1301,13.1155,13.1228,303600.0
2010-09-23 10:35:00,17.91,17.92,17.89,17.89,251700.0,13.1228,13.1301,13.1082,13.1082,251700.0
2010-09-23 10:40:00,17.89,17.91,17.89,17.91,168900.0,13.1082,13.1228,13.1082,13.1228,168900.0
2010-09-23 10:45:00,17.91,17.92,17.91,17.91,175800.0,13.1228,13.1301,13.1228,13.1228,175800.0
2010-09-23 10:50:00,17.91,17.91,17.9,17.9,125700.0,13.1228,13.1228,13.1155,13.1155,125700.0
2010-09-23 10:55:00,17.9,17.9,17.89,17.89,166500.0,13.1155,13.1155,13.1082,13.1082,166500.0
2010-09-23 11:00:00,17.89,17.9,17.88,17.89,178800.0,13.1082,13.1155,13.1008,13.1082,178800.0
2010-09-23 11:05:00,17.89,17.91,17.89,17.9,161700.0,13.1082,13.1228,13.1082,13.1155,161700.0
2010-09-23 11:10:00,17.9,17.92,17.9,17.91,289500.0,13.1155,13.1301,13.1155,13.1228,289500.0
2010-09-23 11:15:00,17.91,17.92,17.91,17.92,120900.0,13.1228,13.1301,13.1228,13.1301,120900.0
2010-09-23 11:20:00,17.92,17.92,17.91,17.91,225000.0,13.1301,13.1301,13.1228,13.1228,225000.0
2010-09-23 11:25:00,17.91,17.91,17.9,17.91,401700.0,13.1228,13.1228,13.1155,13.1228,401700.0
2010-09-23 11:30:00,17.91,17.93,17.9,17.93,227100.0,13.1228,13.1375,13.1155,13.1375,227100.0
2010-09-23 11:35:00,17.93,17.93,17.92,17.92,231000.0,13.1375,13.1375,13.1301,13.1301,231000.0
2010-09-23 11:40:00,17.92,17.92,17.91,17.92,244200.0,13.1301,13.1301,13.1228,13.1301,244200.0
2010-09-23 11:45:00,17.92,17.92,17.89,17.89,342900.0,13.1301,13.1301,13.1082,13.1082,342900.0
2010-09-23 11:50:00,17.89,17.9,17.88,17.89,253500.0,13.1082,13.1155,13.1008,13.1082,253500.0
2010-09-23 11:55:00,17.89,17.9,17.88,17.89,312600.0,13.1082,13.1155,13.1008,13.1082,312600.0
2010-09-23 12:00:00,17.89,17.9,17.89,17.89,278700.0,13.1082,13.1155,13.1082,13.1082,278700.0
2010-09-23 12:05:00,17.89,17.89,17.89,17.89,331800.0,13.1082,13.1082,13.1082,13.1082,331800.0
2010-09-23 12:10:00,17.89,17.89,17.88,17.88,196800.0,13.1082,13.1082,13.1008,13.1008,196800.0
2010-09-23 12:15:00,17.88,17.89,17.88,17.89,114000.0,13.1008,13.1082,13.1008,13.1082,114000.0
2010-09-23 12:20:00,17.89,17.9,17.88,17.89,192600.0,13.1082,13.1155,13.1008,13.1082,192600.0
2010-09-23 12:25:00,17.88,17.89,17.88,17.88,115800.0,13.1008,13.1082,13.1008,13.1008,115800.0
2010-09-23 12:30:00,17.88,17.89,17.88,17.89,92100.0,13.1008,13.1082,13.1008,13.1082,92100.0
2010-09-23 12:35:00,17.89,17.9,17.89,17.89,106800.0,13.1082,13.1155,13.1082,13.1082,106800.0
2010-09-23 12:40:00,17.89,17.91,17.89,17.9,158400.0,13.1082,13.1228,13.1082,13.1155,158400.0
2010-09-23 12:45:00,17.9,17.92,17.89,17.92,131700.0,13.1155,13.1301,13.1082,13.1301,131700.0
2010-09-23 12:50:00,17.92,17.92,17.92,17.92,114900.0,13.1301,13.1301,13.1301,13.1301,114900.0
2010-09-23 12:55:00,17.92,17.93,17.92,17.93,226500.0,13.1301,13.1375,13.1301,13.1375,226500.0
2010-09-23 13:00:00,17.93,17.95,17.93,17.95,327600.0,13.1375,13.1521,13.1375,13.1521,327600.0
2010-09-23 13:05:00,17.95,17.95,17.94,17.94,271200.0,13.1521,13.1521,13.1448,13.1448,271200.0
2010-09-23 13:10:00,17.95,17.95,17.94,17.94,128100.0,13.1521,13.1521,13.1448,13.1448,128100.0
2010-09-23 13:15:00,17.94,17.95,17.93,17.94,121500.0,13.1448,13.1521,13.1375,13.1448,121500.0
2010-09-23 13:20:00,17.94,17.96,17.94,17.96,111900.0,13.1448,13.1594,13.1448,13.1594,111900.0
2010-09-23 13:25:00,17.96,17.96,17.95,17.96,91200.0,13.1594,13.1594,13.1521,13.1594,91200.0
2010-09-23 13:30:00,17.96,17.96,17.94,17.96,173700.0,13.1594,13.1594,13.1448,13.1594,173700.0
2010-09-23 13:35:00,17.96,17.97,17.96,17.96,148200.0,13.1594,13.1668,13.1594,13.1594,148200.0
2010-09-23 13:40:00,17.96,17.96,17.93,17.93,190200.0,13.1594,13.1594,13.1375,13.1375,190200.0
2010-09-23 13:45:00,17.93,17.93,17.9,17.91,318000.0,13.1375,13.1375,13.1155,13.1228,318000.0
2010-09-23 13:50:00,17.91,17.93,17.9,17.93,209400.0,13.1228,13.1375,13.1155,13.1375,209400.0
2010-09-23 13:55:00,17.93,17.94,17.93,17.94,270600.0,13.1375,13.1448,13.1375,13.1448,270600.0
2010-09-23 14:00:00,17.94,17.94,17.94,17.94,182700.0,13.1448,13.1448,13.1448,13.1448,182700.0
2010-09-23 14:05:00,17.94,17.94,17.92,17.93,250200.0,13.1448,13.1448,13.1301,13.1375,250200.0
2010-09-23 14:10:00,17.93,17.93,17.91,17.92,165600.0,13.1375,13.1375,13.1228,13.1301,165600.0
2010-09-23 14:15:00,17.91,17.92,17.91,17.91,212100.0,13.1228,13.1301,13.1228,13.1228,212100.0
2010-09-23 14:20:00,17.91,17.92,17.91,17.92,192300.0,13.1228,13.1301,13.1228,13.1301,192300.0
2010-09-23 14:25:00,17.92,17.92,17.9,17.9,196500.0,13.1301,13.1301,13.1155,13.1155,196500.0
2010-09-23 14:30:00,17.9,17.92,17.9,17.91,214800.0,13.1155,13.1301,13.1155,13.1228,214800.0
2010-09-23 14:35:00,17.91,17.92,17.9,17.9,261900.0,13.1228,13.1301,13.1155,13.1155,261900.0
2010-09-23 14:40:00,17.9,17.9,17.87,17.88,333300.0,13.1155,13.1155,13.0935,13.1008,333300.0
2010-09-23 14:45:00,17.88,17.89,17.88,17.89,192000.0,13.1008,13.1082,13.1008,13.1082,192000.0
2010-09-23 14:50:00,17.89,17.91,17.89,17.91,197100.0,13.1082,13.1228,13.1082,13.1228,197100.0
2010-09-23 14:55:00,17.91,17.91,17.89,17.9,298800.0,13.1228,13.1228,13.1082,13.1155,298800.0
2010-09-23 15:00:00,17.9,17.92,17.9,17.91,198300.0,13.1155,13.1301,13.1155,13.1228,198300.0
2010-09-23 15:05:00,17.91,17.91,17.89,17.9,418800.0,13.1228,13.1228,13.1082,13.1155,418800.0
2010-09-23 15:10:00,17.9,17.91,17.89,17.9,246900.0,13.1155,13.1228,13.1082,13.1155,246900.0
2010-09-23 15:15:00,17.9,17.91,17.88,17.9,364500.0,13.1155,13.1228,13.1008,13.1155,364500.0
2010-09-23 15:20:00,17.9,17.92,17.89,17.91,195600.0,13.1155,13.1301,13.1082,13.1228,195600.0
2010-09-23 15:25:00,17.91,17.92,17.89,17.9,367800.0,13.1228,13.1301,13.1082,13.1155,367800.0
2010-09-23 15:30:00,17.89,17.89,17.86,17.88,376800.0,13.1082,13.1082,13.0862,13.1008,376800.0
2010-09-23 15:35:00,17.88,17.88,17.86,17.87,388200.0,13.1008,13.1008,13.0862,13.0935,388200.0
2010-09-23 15:40:00,17.87,17.87,17.84,17.85,550500.0,13.0935,13.0935,13.0715,13.0789,550500.0
2010-09-23 15:45:00,17.85,17.88,17.85,17.86,536700.0,13.0789,13.1008,13.0789,13.0862,536700.0
2010-09-23 15:50:00,17.86,17.87,17.86,17.86,397500.0,13.0862,13.0935,13.0862,13.0862,397500.0
2010-09-23 15:55:00,17.86,17.89,17.86,17.88,910200.0,13.0862,13.1082,13.0862,13.1008,910200.0
2010-09-24 09:30:00,17.98,18.0,17.95,17.98,741600.0,13.1741,13.1888,13.1521,13.1741,741600.0
2010-09-24 09:35:00,17.98,18.0,17.97,18.0,364800.0,13.1741,13.1888,13.1668,13.1888,364800.0
2010-09-24 09:40:00,18.0,18.03,17.98,18.01,778800.0,13.1888,13.2107,13.1741,13.1961,778800.0
2010-09-24 09:45:00,18.02,18.05,18.01,18.04,342600.0,13.2034,13.2254,13.1961,13.2181,342600.0
2010-09-24 09:50:00,18.04,18.06,18.03,18.06,446700.0,13.2181,13.2327,13.2107,13.2327,446700.0
2010-09-24 09:55:00,18.06,18.08,18.05,18.07,446400.0,13.2327,13.2474,13.2254,13.24,446400.0
2010-09-24 10:00:00,18.07,18.08,18.04,18.08,704400.0,13.24,13.2474,13.2181,13.2474,704400.0
2010-09-24 10:05:00,18.08,18.08,18.07,18.07,503700.0,13.2474,13.2474,13.24,13.24,503700.0
2010-09-24 10:10:00,18.07,18.08,18.05,18.06,569100.0,13.24,13.2474,13.2254,13.2327,569100.0
2010-09-24 10:15:00,18.06,18.08,18.05,18.07,299400.0,13.2327,13.2474,13.2254,13.24,299400.0
2010-09-24 10:20:00,18.07,18.09,18.07,18.08,674100.0,13.24,13.2547,13.24,13.2474,674100.0
2010-09-24 10:25:00,18.08,18.12,18.08,18.12,462900.0,13.2474,13.2767,13.2474,13.2767,462900.0
2010-09-24 10:30:00,18.12,18.13,18.11,18.12,160800.0,13.2767,13.284,13.2694,13.2767,160800.0
2010-09-24 10:35:00,18.12,18.12,18.11,18.12,274200.0,13.2767,13.2767,13.2694,13.2767,274200.0
2010-09-24 10:40:00,18.12,18.13,18.12,18.12,349500.0,13.2767,13.284,13.2767,13.2767,349500.0
2010-09-24 10:45:00,18.12,18.13,18.11,18.11,418800.0,13.2767,13.284,13.2694,13.2694,418800.0
2010-09-24 10:50:00,18.11,18.12,18.1,18.1,247500.0,13.2694,13.2767,13.262,13.262,247500.0
2010-09-24 10:55:00,18.1,18.11,18.09,18.1,198300.0,13.262,13.2694,13.2547,13.262,198300.0
2010-09-24 11:00:00,18.11,18.11,18.09,18.11,291000.0,13.2694,13.2694,13.2547,13.2694,291000.0
2010-09-24 11:05:00,18.11,18.12,18.09,18.11,281400.0,13.2694,13.2767,13.2547,13.2694,281400.0
2010-09-24 11:10:00,18.11,18.11,18.09,18.1,234900.0,13.2694,13.2694,13.2547,13.262,234900.0
2010-09-24 11:15:00,18.1,18.12,18.1,18.11,313500.0,13.262,13.2767,13.262,13.2694,313500.0
2010-09-24 11:20:00,18.11,18.11,18.1,18.1,198600.0,13.2694,13.2694,13.262,13.262,198600.0
2010-09-24 11:25:00,18.1,18.11,18.1,18.11,140700.0,13.262,13.2694,13.262,13.2694,140700.0
2010-09-24 11:30:00,18.1,18.12,18.1,18.1,573300.0,13.262,13.2767,13.262,13.262,573300.0
2010-09-24 11:35:00,18.1,18.1,18.09,18.09,202200.0,13.262,13.262,13.2547,13.2547,202200.0
2010-09-24 11:40:00,18.09,18.09,18.05,18.05,342000.0,13.2547,13.2547,13.2254,13.2254,342000.0
2010-09-24 11:45:00,18.05,18.06,18.05,18.06,242100.0,13.2254,13.2327,13.2254,13.2327,242100.0
2010-09-24 11:50:00,18.06,18.06,18.04,18.05,316200.0,13.2327,13.2327,13.2181,13.2254,316200.0
2010-09-24 11:55:00,18.05,18.06,18.05,18.05,180900.0,13.2254,13.2327,13.2254,13.2254,180900.0
2010-09-24 12:00:00,18.05,18.07,18.05,18.06,172500.0,13.2254,13.24,13.2254,13.2327,172500.0
2010-09-24 12:05:00,18.07,18.07,18.06,18.07,228300.0,13.24,13.24,13.2327,13.24,228300.0
2010-09-24 12:10:00,18.06,18.07,18.05,18.06,250200.0,13.2327,13.24,13.2254,13.2327,250200.0
2010-09-24 12:15:00,18.06,18.06,18.05,18.06,216600.0,13.2327,13.2327,13.2254,13.2327,216600.0
2010-09-24 12:20:00,18.07,18.07,18.06,18.06,228000.0,13.24,13.24,13.2327,13.2327,228000.0
2010-09-24 12:25:00,18.07,18.08,18.06,18.08,314400.0,13.24,13.2474,13.2327,13.2474,314400.0
2010-09-24 12:30:00,18.08,18.09,18.08,18.08,236400.0,13.2474,13.2547,13.2474,13.2474,236400.0
2010-09-24 12:35:00,18.08,18.09,18.08,18.08,224700.0,13.2474,13.2547,13.2474,13.2474,224700.0
2010-09-24 12:40:00,18.08,18.09,18.08,18.08,270300.0,13.2474,13.2547,13.2474,13.2474,270300.0
2010-09-24 12:45:00,18.08,18.09,18.08,18.09,258600.0,13.2474,13.2547,13.2474,13.2547,258600.0
2010-09-24 12:50:00,18.09,18.1,18.09,18.1,175500.0,13.2547,13.262,13.2547,13.262,175500.0
2010-09-24 12:55:00,18.1,18.11,18.1,18.1,265800.0,13.262,13.2694,13.262,13.262,265800.0
2010-09-24 13:00:00,18.1,18.12,18.1,18.11,179700.0,13.262,13.2767,13.262,13.2694,179700.0
2010-09-24 13:05:00,18.11,18.12,18.11,18.11,141900.0,13.2694,13.2767,13.2694,13.2694,141900.0
2010-09-24 13:10:00,18.11,18.11,18.09,18.11,177000.0,13.2694,13.2694,13.2547,13.2694,177000.0
2010-09-24 13:15:00,18.1,18.11,18.1,18.1,191700.0,13.262,13.2694,13.262,13.262,191700.0
2010-09-24 13:20:00,18.1,18.1,18.09,18.1,126900.0,13.262,13.262,13.2547,13.262,126900.0
2010-09-24 13:25:00,18.1,18.11,18.1,18.11,249600.0,13.262,13.2694,13.262,13.2694,249600.0
2010-09-24 13:30:00,18.11,18.11,18.1,18.11,344700.0,13.2694,13.2694,13.262,13.2694,344700.0
2010-09-24 13:35:00,18.11,18.13,18.11,18.12,214800.0,13.2694,13.284,13.2694,13.2767,214800.0
2010-09-24 13:40:00,18.12,18.12,18.11,18.12,79800.0,13.2767,13.2767,13.2694,13.2767,79800.0
2010-09-24 13:45:00,18.12,18.12,18.11,18.12,148500.0,13.2767,13.2767,13.2694,13.2767,148500.0
2010-09-24 13:50:00,18.12,18.12,18.11,18.12,106500.0,13.2767,13.2767,13.2694,13.2767,106500.0
2010-09-24 13:55:00,18.12,18.12,18.11,18.11,184800.0,13.2767,13.2767,13.2694,13.2694,184800.0
2010-09-24 14:00:00,18.11,18.11,18.1,18.1,268200.0,13.2694,13.2694,13.262,13.262,268200.0
2010-09-24 14:05:00,18.1,18.11,18.1,18.1,127500.0,13.262,13.2694,13.262,13.262,127500.0
2010-09-24 14:10:00,18.1,18.11,18.08,18.08,386700.0,13.262,13.2694,13.2474,13.2474,386700.0
2010-09-24 14:15:00,18.08,18.08,18.07,18.07,375300.0,13.2474,13.2474,13.24,13.24,375300.0
2010-09-24 14:20:00,18.07,18.08,18.07,18.07,232200.0,13.24,13.2474,13.24,13.24,232200.0
2010-09-24 14:25:00,18.07,18.09,18.07,18.08,396300.0,13.24,13.2547,13.24,13.2474,396300.0
2010-09-24 14:30:00,18.08,18.08,18.06,18.07,367200.0,13.2474,13.2474,13.2327,13.24,367200.0
2010-09-24 14:35:00,18.07,18.08,18.07,18.08,487800.0,13.24,13.2474,13.24,13.2474,487800.0
2010-09-24 14:40:00,18.08,18.08,18.07,18.08,363000.0,13.2474,13.2474,13.24,13.2474,363000.0
2010-09-24 14:45:00,18.08,18.09,18.07,18.09,186600.0,13.2474,13.2547,13.24,13.2547,186600.0
2010-09-24 14:50:00,18.09,18.09,18.06,18.06,449100.0,13.2547,13.2547,13.2327,13.2327,449100.0
2010-09-24 14:55:00,18.06,18.07,18.06,18.06,359100.0,13.2327,13.24,13.2327,13.2327,359100.0
2010-09-24 15:00:00,18.06,18.06,18.06,18.06,165600.0,13.2327,13.2327,13.2327,13.2327,165600.0
2010-09-24 15:05:00,18.06,18.06,18.05,18.06,402600.0,13.2327,13.2327,13.2254,13.2327,402600.0
2010-09-24 15:10:00,18.06,18.07,18.06,18.06,235200.0,13.2327,13.24,13.2327,13.2327,235200.0
2010-09-24 15:15:00,18.06,18.07,18.06,18.07,266700.0,13.2327,13.24,13.2327,13.24,266700.0
2010-09-24 15:20:00,18.06,18.07,18.06,18.07,237900.0,13.2327,13.24,13.2327,13.24,237900.0
2010-09-24 15:25:00,18.07,18.07,18.05,18.06,444000.0,13.24,13.24,13.2254,13.2327,444000.0
2010-09-24 15:30:00,18.05,18.06,18.05,18.06,364500.0,13.2254,13.2327,13.2254,13.2327,364500.0
2010-09-24 15:35:00,18.05,18.06,18.04,18.05,789000.0,13.2254,13.2327,13.2181,13.2254,789000.0
2010-09-24 15:40:00,18.05,18.06,18.02,18.03,792600.0,13.2254,13.2327,13.2034,13.2107,792600.0
2010-09-24 15:45:00,18.03,18.04,18.02,18.02,894900.0,13.2107,13.2181,13.2034,13.2034,894900.0
2010-09-24 15:50:00,18.02,18.04,18.01,18.01,812700.0,13.2034,13.2181,13.1961,13.1961,812700.0
2010-09-24 15:55:00,18.01,18.03,18.01,18.02,1352700.0,13.1961,13.2107,13.1961,13.2034,1352700.0
2010-09-27 09:30:00,17.98,18.0,17.94,18.0,616200.0,13.1741,13.1888,13.1448,13.1888,616200.0
2010-09-27 09:35:00,18.0,18.0,17.98,18.0,366300.0,13.1888,13.1888,13.1741,13.1888,366300.0
2010-09-27 09:40:00,18.0,18.0,17.98,18.0,342300.0,13.1888,13.1888,13.1741,13.1888,342300.0
2010-09-27 09:45:00,18.0,18.0,17.97,17.98,272700.0,13.1888,13.1888,13.1668,13.1741,272700.0
2010-09-27 09:50:00,17.97,17.98,17.96,17.98,246900.0,13.1668,13.1741,13.1594,13.1741,246900.0
2010-09-27 09:55:00,17.98,17.98,17.96,17.97,270000.0,13.1741,13.1741,13.1594,13.1668,270000.0
2010-09-27 10:00:00,17.96,17.98,17.96,17.98,176400.0,13.1594,13.1741,13.1594,13.1741,176400.0
2010-09-27 10:05:00,17.97,17.99,17.97,17.98,281100.0,13.1668,13.1814,13.1668,13.1741,281100.0
2010-09-27 10:10:00,17.98,17.98,17.95,17.95,250200.0,13.1741,13.1741,13.1521,13.1521,250200.0
2010-09-27 10:15:00,17.95,17.95,17.92,17.93,737100.0,13.1521,13.1521,13.1301,13.1375,737100.0
2010-09-27 10:20:00,17.93,17.95,17.92,17.95,265200.0,13.1375,13.1521,13.1301,13.1521,265200.0
2010-09-27 10:25:00,17.95,17.96,17.94,17.95,318300.0,13.1521,13.1594,13.1448,13.1521,318300.0
2010-09-27 10:30:00,17.96,17.96,17.93,17.94,473700.0,13.1594,13.1594,13.1375,13.1448,473700.0
2010-09-27 10:35:00,17.94,17.95,17.93,17.94,228000.0,13.1448,13.1521,13.1375,13.1448,228000.0
2010-09-27 10:40:00,17.94,17.97,17.94,17.96,242700.0,13.1448,13.1668,13.1448,13.1594,242700.0
2010-09-27 10:45:00,17.96,17.97,17.95,17.95,128400.0,13.1594,13.1668,13.1521,13.1521,128400.0
2010-09-27 10:50:00,17.95,17.95,17.94,17.94,120600.0,13.1521,13.1521,13.1448,13.1448,120600.0
2010-09-27 10:55:00,17.94,17.95,17.94,17.95,361800.0,13.1448,13.1521,13.1448,13.1521,361800.0
2010-09-27 11:00:00,17.95,17.95,17.92,17.93,274800.0,13.1521,13.1521,13.1301,13.1375,274800.0
2010-09-27 11:05:00,17.93,17.93,17.91,17.91,281400.0,13.1375,13.1375,13.1228,13.1228,281400.0
2010-09-27 11:10:00,17.91,17.91,17.9,17.9,183900.0,13.1228,13.1228,13.1155,13.1155,183900.0
2010-09-27 11:15:00,17.9,17.9,17.89,17.89,261300.0,13.1155,13.1155,13.1082,13.1082,261300.0
2010-09-27 11:20:00,17.89,17.89,17.88,17.88,272400.0,13.1082,13.1082,13.1008,13.1008,272400.0
2010-09-27 11:25:00,17.88,17.89,17.88,17.89,250200.0,13.1008,13.1082,13.1008,13.1082,250200.0
2010-09-27 11:30:00,17.89,17.89,17.87,17.89,354300.0,13.1082,13.1082,13.0935,13.1082,354300.0
2010-09-27 11:35:00,17.89,17.9,17.88,17.9,242400.0,13.1082,13.1155,13.1008,13.1155,242400.0
2010-09-27 11:40:00,17.9,17.92,17.9,17.92,170400.0,13.1155,13.1301,13.1155,13.1301,170400.0
2010-09-27 11:45:00,17.92,17.92,17.9,17.91,170700.0,13.1301,13.1301,13.1155,13.1228,170700.0
2010-09-27 11:50:00,17.91,17.92,17.91,17.92,99900.0,13.1228,13.1301,13.1228,13.1301,99900.0
2010-09-27 11:55:00,17.92,17.95,17.92,17.93,205200.0,13.1301,13.1521,13.1301,13.1375,205200.0
2010-09-27 12:00:00,17.94,17.94,17.93,17.94,149700.0,13.1448,13.1448,13.1375,13.1448,149700.0
2010-09-27 12:05:00,17.94,17.94,17.94,17.94,178500.0,13.1448,13.1448,13.1448,13.1448,178500.0
2010-09-27 12:10:00,17.94,17.94,17.92,17.93,286800.0,13.1448,13.1448,13.1301,13.1375,286800.0
2010-09-27 12:15:00,17.93,17.93,17.92,17.92,81600.0,13.1375,13.1375,13.1301,13.1301,81600.0
2010-09-27 12:20:00,17.92,17.92,17.91,17.91,236100.0,13.1301,13.1301,13.1228,13.1228,236100.0
2010-09-27 12:25:00,17.92,17.92,17.91,17.92,189000.0,13.1301,13.1301,13.1228,13.1301,189000.0
2010-09-27 12:30:00,17.92,17.92,17.91,17.91,171000.0,13.1301,13.1301,13.1228,13.1228,171000.0
2010-09-27 12:35:00,17.91,17.92,17.91,17.91,132900.0,13.1228,13.1301,13.1228,13.1228,132900.0
2010-09-27 12:40:00,17.92,17.92,17.91,17.91,126000.0,13.1301,13.1301,13.1228,13.1228,126000.0
2010-09-27 12:45:00,17.91,17.91,17.9,17.9,215400.0,13.1228,13.1228,13.1155,13.1155,215400.0
2010-09-27 12:50:00,17.9,17.9,17.89,17.9,175800.0,13.1155,13.1155,13.1082,13.1155,175800.0
2010-09-27 12:55:00,17.9,17.9,17.87,17.87,249300.0,13.1155,13.1155,13.0935,13.0935,249300.0
2010-09-27 13:00:00,17.87,17.9,17.87,17.89,261600.0,13.0935,13.1155,13.0935,13.1082,261600.0
2010-09-27 13:05:00,17.89,17.9,17.89,17.9,187200.0,13.1082,13.1155,13.1082,13.1155,187200.0
2010-09-27 13:10:00,17.9,17.9,17.89,17.9,271800.0,13.1155,13.1155,13.1082,13.1155,271800.0
2010-09-27 13:15:00,17.9,17.9,17.89,17.9,128100.0,13.1155,13.1155,13.1082,13.1155,128100.0
2010-09-27 13:20:00,17.9,17.9,17.88,17.89,203100.0,13.1155,13.1155,13.1008,13.1082,203100.0
2010-09-27 13:25:00,17.89,17.9,17.89,17.89,98100.0,13.1082,13.1155,13.1082,13.1082,98100.0
2010-09-27 13:30:00,17.89,17.89,17.87,17.87,196200.0,13.1082,13.1082,13.0935,13.0935,196200.0
2010-09-27 13:35:00,17.87,17.89,17.87,17.89,168000.0,13.0935,13.1082,13.0935,13.1082,168000.0
2010-09-27 13:40:00,17.88,17.89,17.88,17.89,195900.0,13.1008,13.1082,13.1008,13.1082,195900.0
2010-09-27 13:45:00,17.89,17.9,17.89,17.89,200700.0,13.1082,13.1155,13.1082,13.1082,200700.0
2010-09-27 13:50:00,17.89,17.9,17.89,17.9,185700.0,13.1082,13.1155,13.1082,13.1155,185700.0
2010-09-27 13:55:00,17.9,17.9,17.9,17.9,168300.0,13.1155,13.1155,13.1155,13.1155,168300.0
2010-09-27 14:00:00,17.9,17.91,17.9,17.91,240300.0,13.1155,13.1228,13.1155,13.1228,240300.0
2010-09-27 14:05:00,17.91,17.93,17.91,17.93,232800.0,13.1228,13.1375,13.1228,13.1375,232800.0
2010-09-27 14:10:00,17.93,17.93,17.92,17.92,205800.0,13.1375,13.1375,13.1301,13.1301,205800.0
2010-09-27 14:15:00,17.93,17.93,17.91,17.92,183000.0,13.1375,13.1375,13.1228,13.1301,183000.0
2010-09-27 14:20:00,17.92,17.93,17.91,17.92,182400.0,13.1301,13.1375,13.1228,13.1301,182400.0
2010-09-27 14:25:00,17.92,17.92,17.91,17.92,265800.0,13.1301,13.1301,13.1228,13.1301,265800.0
2010-09-27 14:30:00,17.92,17.92,17.91,17.91,183000.0,13.1301,13.1301,13.1228,13.1228,183000.0
2010-09-27 14:35:00,17.91,17.92,17.91,17.92,202200.0,13.1228,13.1301,13.1228,13.1301,202200.0
2010-09-27 14:40:00,17.92,17.93,17.91,17.92,474600.0,13.1301,13.1375,13.1228,13.1301,474600.0
2010-09-27 14:45:00,17.92,17.92,17.91,17.92,99000.0,13.1301,13.1301,13.1228,13.1301,99000.0
2010-09-27 14:50:00,17.92,17.92,17.91,17.91,246900.0,13.1301,13.1301,13.1228,13.1228,246900.0
2010-09-27 14:55:00,17.91,17.91,17.89,17.89,225000.0,13.1228,13.1228,13.1082,13.1082,225000.0
2010-09-27 15:00:00,17.89,17.9,17.88,17.89,414600.0,13.1082,13.1155,13.1008,13.1082,414600.0
2010-09-27 15:05:00,17.89,17.89,17.88,17.88,501300.0,13.1082,13.1082,13.1008,13.1008,501300.0
2010-09-27 15:10:00,17.88,17.88,17.88,17.88,267900.0,13.1008,13.1008,13.1008,13.1008,267900.0
2010-09-27 15:15:00,17.88,17.89,17.87,17.88,520500.0,13.1008,13.1082,13.0935,13.1008,520500.0
2010-09-27 15:20:00,17.89,17.89,17.88,17.88,240300.0,13.1082,13.1082,13.1008,13.1008,240300.0
2010-09-27 15:25:00,17.89,17.89,17.87,17.87,509100.0,13.1082,13.1082,13.0935,13.0935,509100.0
2010-09-27 15:30:00,17.87,17.88,17.87,17.87,396300.0,13.0935,13.1008,13.0935,13.0935,396300.0
2010-09-27 15:35:00,17.87,17.88,17.87,17.87,221100.0,13.0935,13.1008,13.0935,13.0935,221100.0
2010-09-27 15:40:00,17.87,17.88,17.87,17.87,573600.0,13.0935,13.1008,13.0935,13.0935,573600.0
2010-09-27 15:45:00,17.87,17.87,17.85,17.86,1158300.0,13.0935,13.0935,13.0789,13.0862,1158300.0
2010-09-27 15:50:00,17.86,17.86,17.83,17.83,1002600.0,13.0862,13.0862,13.0642,13.0642,1002600.0
2010-09-27 15:55:00,17.83,17.84,17.82,17.83,2335800.0,13.0642,13.0715,13.0569,13.0642,2335800.0
2010-09-28 09:30:00,17.84,17.84,17.77,17.83,1063500.0,13.0715,13.0715,13.0202,13.0642,1063500.0
2010-09-28 09:35:00,17.83,17.87,17.82,17.85,638100.0,13.0642,13.0935,13.0569,13.0789,638100.0
2010-09-28 09:40:00,17.85,17.85,17.8,17.8,587400.0,13.0789,13.0789,13.0422,13.0422,587400.0
2010-09-28 09:45:00,17.8,17.81,17.77,17.78,441600.0,13.0422,13.0495,13.0202,13.0276,441600.0
2010-09-28 09:50:00,17.78,17.81,17.77,17.78,428700.0,13.0276,13.0495,13.0202,13.0276,428700.0
2010-09-28 09:55:00,17.78,17.78,17.74,17.78,521100.0,13.0276,13.0276,12.9983,13.0276,521100.0
2010-09-28 10:00:00,17.78,17.78,17.68,17.73,2028000.0,13.0276,13.0276,12.9543,12.9909,2028000.0
2010-09-28 10:05:00,17.73,17.76,17.72,17.75,1170600.0,12.9909,13.0129,12.9836,13.0056,1170600.0
2010-09-28 10:10:00,17.75,17.78,17.75,17.77,384300.0,13.0056,13.0276,13.0056,13.0202,384300.0
2010-09-28 10:15:00,17.77,17.79,17.76,17.79,223500.0,13.0202,13.0349,13.0129,13.0349,223500.0
2010-09-28 10:20:00,17.79,17.81,17.78,17.8,409200.0,13.0349,13.0495,13.0276,13.0422,409200.0
2010-09-28 10:25:00,17.8,17.81,17.77,17.77,573900.0,13.0422,13.0495,13.0202,13.0202,573900.0
2010-09-28 10:30:00,17.77,17.79,17.77,17.77,287100.0,13.0202,13.0349,13.0202,13.0202,287100.0
2010-09-28 10:35:00,17.77,17.8,17.77,17.79,270000.0,13.0202,13.0422,13.0202,13.0349,270000.0
2010-09-28 10:40:00,17.79,17.8,17.78,17.8,299400.0,13.0349,13.0422,13.0276,13.0422,299400.0
2010-09-28 10:45:00,17.8,17.8,17.79,17.8,325200.0,13.0422,13.0422,13.0349,13.0422,325200.0
2010-09-28 10:50:00,17.8,17.8,17.79,17.8,305700.0,13.0422,13.0422,13.0349,13.0422,305700.0
2010-09-28 10:55:00,17.8,17.83,17.8,17.82,471300.0,13.0422,13.0642,13.0422,13.0569,471300.0
2010-09-28 11:00:00,17.82,17.84,17.81,17.83,407400.0,13.0569,13.0715,13.0495,13.0642,407400.0
2010-09-28 11:05:00,17.83,17.84,17.82,17.83,340200.0,13.0642,13.0715,13.0569,13.0642,340200.0
2010-09-28 11:10:00,17.83,17.84,17.83,17.84,288900.0,13.0642,13.0715,13.0642,13.0715,288900.0
2010-09-28 11:15:00,17.84,17.84,17.82,17.84,324900.0,13.0715,13.0715,13.0569,13.0715,324900.0
2010-09-28 11:20:00,17.84,17.87,17.84,17.87,247500.0,13.0715,13.0935,13.0715,13.0935,247500.0
2010-09-28 11:25:00,17.87,17.9,17.85,17.88,352800.0,13.0935,13.1155,13.0789,13.1008,352800.0
2010-09-28 11:30:00,17.89,17.91,17.88,17.9,206100.0,13.1082,13.1228,13.1008,13.1155,206100.0
2010-09-28 11:35:00,17.9,17.91,17.89,17.91,236700.0,13.1155,13.1228,13.1082,13.1228,236700.0
2010-09-28 11:40:00,17.91,17.93,17.9,17.9,302700.0,13.1228,13.1375,13.1155,13.1155,302700.0
2010-09-28 11:45:00,17.9,17.91,17.89,17.91,278100.0,13.1155,13.1228,13.1082,13.1228,278100.0
2010-09-28 11:50:00,17.91,17.91,17.9,17.91,189600.0,13.1228,13.1228,13.1155,13.1228,189600.0
2010-09-28 11:55:00,17.9,17.91,17.9,17.91,298800.0,13.1155,13.1228,13.1155,13.1228,298800.0
2010-09-28 12:00:00,17.91,17.91,17.89,17.9,169800.0,13.1228,13.1228,13.1082,13.1155,169800.0
2010-09-28 12:05:00,17.9,17.9,17.89,17.9,363000.0,13.1155,13.1155,13.1082,13.1155,363000.0
2010-09-28 12:10:00,17.9,17.9,17.89,17.89,255300.0,13.1155,13.1155,13.1082,13.1082,255300.0
2010-09-28 12:15:00,17.9,17.9,17.89,17.9,370200.0,13.1155,13.1155,13.1082,13.1155,370200.0
2010-09-28 12:20:00,17.9,17.93,17.9,17.93,209700.0,13.1155,13.1375,13.1155,13.1375,209700.0
2010-09-28 12:25:00,17.93,17.93,17.92,17.93,342000.0,13.1375,13.1375,13.1301,13.1375,342000.0
2010-09-28 12:30:00,17.93,17.96,17.93,17.94,417600.0,13.1375,13.1594,13.1375,13.1448,417600.0
2010-09-28 12:35:00,17.94,17.95,17.94,17.95,125700.0,13.1448,13.1521,13.1448,13.1521,125700.0
2010-09-28 12:40:00,17.95,17.95,17.94,17.94,184200.0,13.1521,13.1521,13.1448,13.1448,184200.0
2010-09-28 12:45:00,17.94,17.96,17.94,17.94,200400.0,13.1448,13.1594,13.1448,13.1448,200400.0
2010-09-28 12:50:00,17.94,17.96,17.94,17.96,137400.0,13.1448,13.1594,13.1448,13.1594,137400.0
2010-09-28 12:55:00,17.96,17.97,17.95,17.96,335400.0,13.1594,13.1668,13.1521,13.1594,335400.0
2010-09-28 13:00:00,17.95,17.96,17.94,17.95,240300.0,13.1521,13.1594,13.1448,13.1521,240300.0
2010-09-28 13:05:00,17.94,17.95,17.93,17.93,311700.0,13.1448,13.1521,13.1375,13.1375,311700.0
2010-09-28 13:10:00,17.93,17.93,17.93,17.93,219600.0,13.1375,13.1375,13.1375,13.1375,219600.0
2010-09-28 13:15:00,17.93,17.93,17.91,17.93,172200.0,13.1375,13.1375,13.1228,13.1375,172200.0
2010-09-28 13:20:00,17.93,17.94,17.93,17.93,158100.0,13.1375,13.1448,13.1375,13.1375,158100.0
2010-09-28 13:25:00,17.93,17.94,17.93,17.94,266700.0,13.1375,13.1448,13.1375,13.1448,266700.0
2010-09-28 13:30:00,17.94,17.95,17.94,17.94,239700.0,13.1448,13.1521,13.1448,13.1448,239700.0
2010-09-28 13:35:00,17.94,17.96,17.94,17.96,306000.0,13.1448,13.1594,13.1448,13.1594,306000.0
2010-09-28 13:40:00,17.96,17.97,17.95,17.97,337800.0,13.1594,13.1668,13.1521,13.1668,337800.0
2010-09-28 13:45:00,17.97,17.97,17.95,17.96,162300.0,13.1668,13.1668,13.1521,13.1594,162300.0
2010-09-28 13:50:00,17.96,17.98,17.96,17.98,267600.0,13.1594,13.1741,13.1594,13.1741,267600.0
2010-09-28 13:55:00,17.98,17.99,17.98,17.99,240900.0,13.1741,13.1814,13.1741,13.1814,240900.0
2010-09-28 14:00:00,17.99,17.99,17.97,17.99,289500.0,13.1814,13.1814,13.1668,13.1814,289500.0
2010-09-28 14:05:00,17.99,17.99,17.98,17.99,234600.0,13.1814,13.1814,13.1741,13.1814,234600.0
2010-09-28 14:10:00,17.99,18.0,17.99,17.99,303000.0,13.1814,13.1888,13.1814,13.1814,303000.0
2010-09-28 14:15:00,17.99,18.0,17.99,17.99,286800.0,13.1814,13.1888,13.1814,13.1814,286800.0
2010-09-28 14:20:00,17.99,18.0,17.98,17.99,694500.0,13.1814,13.1888,13.1741,13.1814,694500.0
2010-09-28 14:25:00,17.99,17.99,17.97,17.97,399300.0,13.1814,13.1814,13.1668,13.1668,399300.0
2010-09-28 14:30:00,17.97,17.98,17.97,17.97,272700.0,13.1668,13.1741,13.1668,13.1668,272700.0
2010-09-28 14:35:00,17.97,17.98,17.96,17.96,426300.0,13.1668,13.1741,13.1594,13.1594,426300.0
2010-09-28 14:40:00,17.96,17.97,17.94,17.95,324600.0,13.1594,13.1668,13.1448,13.1521,324600.0
2010-09-28 14:45:00,17.95,17.95,17.93,17.93,314700.0,13.1521,13.1521,13.1375,13.1375,314700.0
2010-09-28 14:50:00,17.93,17.93,17.91,17.91,338700.0,13.1375,13.1375,13.1228,13.1228,338700.0
2010-09-28 14:55:00,17.91,17.92,17.9,17.92,340500.0,13.1228,13.1301,13.1155,13.1301,340500.0
2010-09-28 15:00:00,17.92,17.92,17.91,17.92,270300.0,13.1301,13.1301,13.1228,13.1301,270300.0
2010-09-28 15:05:00,17.92,17.93,17.92,17.92,488400.0,13.1301,13.1375,13.1301,13.1301,488400.0
2010-09-28 15:10:00,17.92,17.95,17.92,17.94,282900.0,13.1301,13.1521,13.1301,13.1448,282900.0
2010-09-28 15:15:00,17.94,17.96,17.94,17.96,212100.0,13.1448,13.1594,13.1448,13.1594,212100.0
2010-09-28 15:20:00,17.96,17.96,17.95,17.95,354300.0,13.1594,13.1594,13.1521,13.1521,354300.0
2010-09-28 15:25:00,17.95,17.96,17.94,17.95,289200.0,13.1521,13.1594,13.1448,13.1521,289200.0
2010-09-28 15:30:00,17.95,17.97,17.95,17.97,438000.0,13.1521,13.1668,13.1521,13.1668,438000.0
2010-09-28 15:35:00,17.97,17.98,17.97,17.98,553200.0,13.1668,13.1741,13.1668,13.1741,553200.0
2010-09-28 15:40:00,17.98,17.99,17.96,17.97,644400.0,13.1741,13.1814,13.1594,13.1668,644400.0
2010-09-28 15:45:00,17.97,17.98,17.96,17.97,1018500.0,13.1668,13.1741,13.1594,13.1668,1018500.0
2010-09-28 15:50:00,17.97,17.99,17.97,17.98,1081200.0,13.1668,13.1814,13.1668,13.1741,1081200.0
2010-09-28 15:55:00,17.98,17.98,17.94,17.94,1392300.0,13.1741,13.1741,13.1448,13.1448,1392300.0
2010-09-29 09:30:00,17.93,17.94,17.87,17.87,696900.0,13.1375,13.1448,13.0935,13.0935,696900.0
2010-09-29 09:35:00,17.87,17.88,17.86,17.86,496800.0,13.0935,13.1008,13.0862,13.0862,496800.0
2010-09-29 09:40:00,17.86,17.88,17.85,17.85,315900.0,13.0862,13.1008,13.0789,13.0789,315900.0
2010-09-29 09:45:00,17.85,17.87,17.85,17.86,260700.0,13.0789,13.0935,13.0789,13.0862,260700.0
2010-09-29 09:50:00,17.86,17.86,17.84,17.86,340500.0,13.0862,13.0862,13.0715,13.0862,340500.0
2010-09-29 09:55:00,17.86,17.87,17.83,17.84,450300.0,13.0862,13.0935,13.0642,13.0715,450300.0
2010-09-29 10:00:00,17.84,17.84,17.83,17.83,405300.0,13.0715,13.0715,13.0642,13.0642,405300.0
2010-09-29 10:05:00,17.83,17.85,17.83,17.84,270000.0,13.0642,13.0789,13.0642,13.0715,270000.0
2010-09-29 10:10:00,17.84,17.84,17.83,17.83,208200.0,13.0715,13.0715,13.0642,13.0642,208200.0
2010-09-29 10:15:00,17.83,17.83,17.8,17.81,432000.0,13.0642,13.0642,13.0422,13.0495,432000.0
2010-09-29 10:20:00,17.81,17.82,17.79,17.82,455100.0,13.0495,13.0569,13.0349,13.0569,455100.0
2010-09-29 10:25:00,17.81,17.83,17.79,17.83,464100.0,13.0495,13.0642,13.0349,13.0642,464100.0
2010-09-29 10:30:00,17.83,17.85,17.83,17.85,280200.0,13.0642,13.0789,13.0642,13.0789,280200.0
2010-09-29 10:35:00,17.85,17.85,17.83,17.83,254400.0,13.0789,13.0789,13.0642,13.0642,254400.0
2010-09-29 10:40:00,17.83,17.83,17.81,17.81,203700.0,13.0642,13.0642,13.0495,13.0495,203700.0
2010-09-29 10:45:00,17.81,17.83,17.8,17.81,362400.0,13.0495,13.0642,13.0422,13.0495,362400.0
2010-09-29 10:50:00,17.81,17.82,17.79,17.79,296700.0,13.0495,13.0569,13.0349,13.0349,296700.0
2010-09-29 10:55:00,17.79,17.8,17.79,17.8,233700.0,13.0349,13.0422,13.0349,13.0422,233700.0
2010-09-29 11:00:00,17.8,17.82,17.8,17.82,156900.0,13.0422,13.0569,13.0422,13.0569,156900.0
2010-09-29 11:05:00,17.82,17.83,17.81,17.82,290400.0,13.0569,13.0642,13.0495,13.0569,290400.0
2010-09-29 11:10:00,17.82,17.83,17.82,17.82,257100.0,13.0569,13.0642,13.0569,13.0569,257100.0
2010-09-29 11:15:00,17.82,17.83,17.82,17.82,415200.0,13.0569,13.0642,13.0569,13.0569,415200.0
2010-09-29 11:20:00,17.82,17.82,17.8,17.81,224100.0,13.0569,13.0569,13.0422,13.0495,224100.0
2010-09-29 11:25:00,17.81,17.82,17.8,17.82,254400.0,13.0495,13.0569,13.0422,13.0569,254400.0
2010-09-29 11:30:00,17.81,17.82,17.81,17.81,161100.0,13.0495,13.0569,13.0495,13.0495,161100.0
2010-09-29 11:35:00,17.81,17.82,17.81,17.81,179400.0,13.0495,13.0569,13.0495,13.0495,179400.0
2010-09-29 11:40:00,17.81,17.82,17.8,17.8,266100.0,13.0495,13.0569,13.0422,13.0422,266100.0
2010-09-29 11:45:00,17.8,17.82,17.8,17.81,425400.0,13.0422,13.0569,13.0422,13.0495,425400.0
2010-09-29 11:50:00,17.81,17.84,17.81,17.84,393900.0,13.0495,13.0715,13.0495,13.0715,393900.0
2010-09-29 11:55:00,17.84,17.86,17.84,17.85,211500.0,13.0715,13.0862,13.0715,13.0789,211500.0
2010-09-29 12:00:00,17.85,17.85,17.83,17.84,180300.0,13.0789,13.0789,13.0642,13.0715,180300.0
2010-09-29 12:05:00,17.84,17.84,17.83,17.84,164700.0,13.0715,13.0715,13.0642,13.0715,164700.0
2010-09-29 12:10:00,17.84,17.85,17.83,17.85,182700.0,13.0715,13.0789,13.0642,13.0789,182700.0
2010-09-29 12:15:00,17.85,17.86,17.84,17.85,128100.0,13.0789,13.0862,13.0715,13.0789,128100.0
2010-09-29 12:20:00,17.85,17.88,17.85,17.88,165300.0,13.0789,13.1008,13.0789,13.1008,165300.0
2010-09-29 12:25:00,17.88,17.88,17.86,17.86,138000.0,13.1008,13.1008,13.0862,13.0862,138000.0
2010-09-29 12:30:00,17.86,17.86,17.83,17.83,215100.0,13.0862,13.0862,13.0642,13.0642,215100.0
2010-09-29 12:35:00,17.83,17.84,17.82,17.83,179700.0,13.0642,13.0715,13.0569,13.0642,179700.0
2010-09-29 12:40:00,17.83,17.85,17.83,17.84,117300.0,13.0642,13.0789,13.0642,13.0715,117300.0
2010-09-29 12:45:00,17.84,17.84,17.82,17.82,339600.0,13.0715,13.0715,13.0569,13.0569,339600.0
2010-09-29 12:50:00,17.82,17.83,17.81,17.82,387000.0,13.0569,13.0642,13.0495,13.0569,387000.0
2010-09-29 12:55:00,17.82,17.83,17.82,17.83,126300.0,13.0569,13.0642,13.0569,13.0642,126300.0
2010-09-29 13:00:00,17.83,17.83,17.83,17.83,87000.0,13.0642,13.0642,13.0642,13.0642,87000.0
2010-09-29 13:05:00,17.83,17.83,17.82,17.82,209400.0,13.0642,13.0642,13.0569,13.0569,209400.0
2010-09-29 13:10:00,17.82,17.82,17.81,17.81,219600.0,13.0569,13.0569,13.0495,13.0495,219600.0
2010-09-29 13:15:00,17.81,17.82,17.81,17.82,153600.0,13.0495,13.0569,13.0495,13.0569,153600.0
2010-09-29 13:20:00,17.81,17.82,17.81,17.81,125100.0,13.0495,13.0569,13.0495,13.0495,125100.0
2010-09-29 13:25:00,17.81,17.81,17.81,17.81,136500.0,13.0495,13.0495,13.0495,13.0495,136500.0
2010-09-29 13:30:00,17.81,17.81,17.8,17.81,271200.0,13.0495,13.0495,13.0422,13.0495,271200.0
2010-09-29 13:35:00,17.81,17.81,17.78,17.78,337800.0,13.0495,13.0495,13.0276,13.0276,337800.0
2010-09-29 13:40:00,17.78,17.79,17.77,17.78,524100.0,13.0276,13.0349,13.0202,13.0276,524100.0
2010-09-29 13:45:00,17.77,17.79,17.77,17.78,302400.0,13.0202,13.0349,13.0202,13.0276,302400.0
2010-09-29 13:50:00,17.78,17.78,17.77,17.78,242400.0,13.0276,13.0276,13.0202,13.0276,242400.0
2010-09-29 13:55:00,17.78,17.79,17.77,17.78,450000.0,13.0276,13.0349,13.0202,13.0276,450000.0
2010-09-29 14:00:00,17.78,17.8,17.78,17.78,386700.0,13.0276,13.0422,13.0276,13.0276,386700.0
2010-09-29 14:05:00,17.78,17.78,17.77,17.77,165300.0,13.0276,13.0276,13.0202,13.0202,165300.0
2010-09-29 14:10:00,17.77,17.79,17.77,17.79,694500.0,13.0202,13.0349,13.0202,13.0349,694500.0
2010-09-29 14:15:00,17.79,17.8,17.78,17.8,225300.0,13.0349,13.0422,13.0276,13.0422,225300.0
2010-09-29 14:20:00,17.8,17.8,17.79,17.79,162000.0,13.0422,13.0422,13.0349,13.0349,162000.0
2010-09-29 14:25:00,17.79,17.8,17.78,17.78,210300.0,13.0349,13.0422,13.0276,13.0276,210300.0
2010-09-29 14:30:00,17.78,17.79,17.78,17.79,195600.0,13.0276,13.0349,13.0276,13.0349,195600.0
2010-09-29 14:35:00,17.79,17.79,17.78,17.78,273300.0,13.0349,13.0349,13.0276,13.0276,273300.0
2010-09-29 14:40:00,17.78,17.79,17.78,17.78,450900.0,13.0276,13.0349,13.0276,13.0276,450900.0
2010-09-29 14:45:00,17.78,17.78,17.78,17.78,192600.0,13.0276,13.0276,13.0276,13.0276,192600.0
2010-09-29 14:50:00,17.78,17.78,17.77,17.77,346200.0,13.0276,13.0276,13.0202,13.0202,346200.0
2010-09-29 14:55:00,17.77,17.77,17.77,17.77,167100.0,13.0202,13.0202,13.0202,13.0202,167100.0
2010-09-29 15:00:00,17.77,17.78,17.76,17.77,539100.0,13.0202,13.0276,13.0129,13.0202,539100.0
2010-09-29 15:05:00,17.77,17.78,17.76,17.76,411600.0,13.0202,13.0276,13.0129,13.0129,411600.0
2010-09-29 15:10:00,17.76,17.77,17.75,17.75,510900.0,13.0129,13.0202,13.0056,13.0056,510900.0
2010-09-29 15:15:00,17.75,17.75,17.72,17.73,644400.0,13.0056,13.0056,12.9836,12.9909,644400.0
2010-09-29 15:20:00,17.73,17.74,17.72,17.72,603600.0,12.9909,12.9983,12.9836,12.9836,603600.0
2010-09-29 15:25:00,17.72,17.73,17.71,17.72,589500.0,12.9836,12.9909,12.9763,12.9836,589500.0
2010-09-29 15:30:00,17.72,17.73,17.7,17.72,800100.0,12.9836,12.9909,12.9689,12.9836,800100.0
2010-09-29 15:35:00,17.72,17.74,17.71,17.74,645300.0,12.9836,12.9983,12.9763,12.9983,645300.0
2010-09-29 15:40:00,17.74,17.74,17.72,17.72,485100.0,12.9983,12.9983,12.9836,12.9836,485100.0
2010-09-29 15:45:00,17.72,17.75,17.72,17.75,720300.0,12.9836,13.0056,12.9836,13.0056,720300.0
2010-09-29 15:50:00,17.75,17.76,17.75,17.75,772200.0,13.0056,13.0129,13.0056,13.0056,772200.0
2010-09-29 15:55:00,17.75,17.78,17.75,17.78,1641900.0,13.0056,13.0276,13.0056,13.0276,1641900.0
2010-09-30 09:30:00,17.84,17.89,17.83,17.87,1028400.0,13.0715,13.1082,13.0642,13.0935,1028400.0
2010-09-30 09:35:00,17.87,17.9,17.86,17.89,732600.0,13.0935,13.1155,13.0862,13.1082,732600.0
2010-09-30 09:40:00,17.89,17.98,17.88,17.96,1673700.0,13.1082,13.1741,13.1008,13.1594,1673700.0
2010-09-30 09:45:00,17.96,18.0,17.95,17.95,970800.0,13.1594,13.1888,13.1521,13.1521,970800.0
2010-09-30 09:50:00,17.95,17.95,17.92,17.93,492600.0,13.1521,13.1521,13.1301,13.1375,492600.0
2010-09-30 09:55:00,17.93,17.95,17.93,17.93,357600.0,13.1375,13.1521,13.1375,13.1375,357600.0
2010-09-30 10:00:00,17.93,17.94,17.92,17.93,382200.0,13.1375,13.1448,13.1301,13.1375,382200.0
2010-09-30 10:05:00,17.93,17.93,17.89,17.9,635100.0,13.1375,13.1375,13.1082,13.1155,635100.0
2010-09-30 10:10:00,17.9,17.9,17.86,17.9,388500.0,13.1155,13.1155,13.0862,13.1155,388500.0
2010-09-30 10:15:00,17.9,17.9,17.89,17.89,394500.0,13.1155,13.1155,13.1082,13.1082,394500.0
2010-09-30 10:20:00,17.89,17.89,17.87,17.87,251100.0,13.1082,13.1082,13.0935,13.0935,251100.0
2010-09-30 10:25:00,17.87,17.88,17.86,17.87,462600.0,13.0935,13.1008,13.0862,13.0935,462600.0
2010-09-30 10:30:00,17.87,17.89,17.87,17.88,317400.0,13.0935,13.1082,13.0935,13.1008,317400.0
2010-09-30 10:35:00,17.88,17.9,17.88,17.88,254700.0,13.1008,13.1155,13.1008,13.1008,254700.0
2010-09-30 10:40:00,17.88,17.89,17.88,17.89,163800.0,13.1008,13.1082,13.1008,13.1082,163800.0
2010-09-30 10:45:00,17.89,17.89,17.86,17.87,540600.0,13.1082,13.1082,13.0862,13.0935,540600.0
2010-09-30 10:50:00,17.87,17.88,17.86,17.86,315300.0,13.0935,13.1008,13.0862,13.0862,315300.0
2010-09-30 10:55:00,17.86,17.86,17.83,17.85,331800.0,13.0862,13.0862,13.0642,13.0789,331800.0
2010-09-30 11:00:00,17.85,17.87,17.84,17.87,304500.0,13.0789,13.0935,13.0715,13.0935,304500.0
2010-09-30 11:05:00,17.87,17.88,17.85,17.85,332700.0,13.0935,13.1008,13.0789,13.0789,332700.0
2010-09-30 11:10:00,17.86,17.88,17.85,17.87,280800.0,13.0862,13.1008,13.0789,13.0935,280800.0
2010-09-30 11:15:00,17.87,17.87,17.85,17.86,324600.0,13.0935,13.0935,13.0789,13.0862,324600.0
2010-09-30 11:20:00,17.86,17.87,17.82,17.83,595800.0,13.0862,13.0935,13.0569,13.0642,595800.0
2010-09-30 11:25:00,17.82,17.82,17.79,17.79,498900.0,13.0569,13.0569,13.0349,13.0349,498900.0
2010-09-30 11:30:00,17.79,17.81,17.78,17.8,224400.0,13.0349,13.0495,13.0276,13.0422,224400.0
2010-09-30 11:35:00,17.8,17.82,17.79,17.81,639300.0,13.0422,13.0569,13.0349,13.0495,639300.0
2010-09-30 11:40:00,17.81,17.81,17.79,17.79,342300.0,13.0495,13.0495,13.0349,13.0349,342300.0
2010-09-30 11:45:00,17.79,17.8,17.78,17.78,281400.0,13.0349,13.0422,13.0276,13.0276,281400.0
2010-09-30 11:50:00,17.78,17.78,17.77,17.77,321600.0,13.0276,13.0276,13.0202,13.0202,321600.0
2010-09-30 11:55:00,17.77,17.77,17.75,17.75,289500.0,13.0202,13.0202,13.0056,13.0056,289500.0
2010-09-30 12:00:00,17.75,17.76,17.71,17.72,443400.0,13.0056,13.0129,12.9763,12.9836,443400.0
2010-09-30 12:05:00,17.72,17.75,17.72,17.75,249000.0,12.9836,13.0056,12.9836,13.0056,249000.0
2010-09-30 12:10:00,17.75,17.76,17.74,17.76,190800.0,13.0056,13.0129,12.9983,13.0129,190800.0
2010-09-30 12:15:00,17.77,17.77,17.76,17.76,135300.0,13.0202,13.0202,13.0129,13.0129,135300.0
2010-09-30 12:20:00,17.76,17.77,17.76,17.77,207000.0,13.0129,13.0202,13.0129,13.0202,207000.0
2010-09-30 12:25:00,17.77,17.77,17.76,17.76,173400.0,13.0202,13.0202,13.0129,13.0129,173400.0
2010-09-30 12:30:00,17.76,17.78,17.76,17.78,161100.0,13.0129,13.0276,13.0129,13.0276,161100.0
2010-09-30 12:35:00,17.78,17.8,17.77,17.79,293400.0,13.0276,13.0422,13.0202,13.0349,293400.0
2010-09-30 12:40:00,17.79,17.81,17.79,17.8,196800.0,13.0349,13.0495,13.0349,13.0422,196800.0
2010-09-30 12:45:00,17.8,17.81,17.8,17.81,260400.0,13.0422,13.0495,13.0422,13.0495,260400.0
2010-09-30 12:50:00,17.81,17.84,17.81,17.84,179100.0,13.0495,13.0715,13.0495,13.0715,179100.0
2010-09-30 12:55:00,17.83,17.84,17.83,17.84,156000.0,13.0642,13.0715,13.0642,13.0715,156000.0
2010-09-30 13:00:00,17.84,17.85,17.84,17.85,189600.0,13.0715,13.0789,13.0715,13.0789,189600.0
2010-09-30 13:05:00,17.84,17.85,17.84,17.85,157500.0,13.0715,13.0789,13.0715,13.0789,157500.0
2010-09-30 13:10:00,17.85,17.87,17.84,17.84,248700.0,13.0789,13.0935,13.0715,13.0715,248700.0
2010-09-30 13:15:00,17.84,17.85,17.84,17.85,153900.0,13.0715,13.0789,13.0715,13.0789,153900.0
2010-09-30 13:20:00,17.85,17.85,17.84,17.84,147900.0,13.0789,13.0789,13.0715,13.0715,147900.0
2010-09-30 13:25:00,17.84,17.86,17.84,17.85,175200.0,13.0715,13.0862,13.0715,13.0789,175200.0
2010-09-30 13:30:00,17.85,17.85,17.85,17.85,124800.0,13.0789,13.0789,13.0789,13.0789,124800.0
2010-09-30 13:35:00,17.85,17.85,17.84,17.84,149700.0,13.0789,13.0789,13.0715,13.0715,149700.0
2010-09-30 13:40:00,17.84,17.84,17.83,17.83,182700.0,13.0715,13.0715,13.0642,13.0642,182700.0
2010-09-30 13:45:00,17.84,17.85,17.83,17.84,145500.0,13.0715,13.0789,13.0642,13.0715,145500.0
2010-09-30 13:50:00,17.84,17.86,17.83,17.85,154500.0,13.0715,13.0862,13.0642,13.0789,154500.0
2010-09-30 13:55:00,17.85,17.86,17.84,17.85,173700.0,13.0789,13.0862,13.0715,13.0789,173700.0
2010-09-30 14:00:00,17.85,17.86,17.85,17.86,154200.0,13.0789,13.0862,13.0789,13.0862,154200.0
2010-09-30 14:05:00,17.86,17.86,17.85,17.86,141600.0,13.0862,13.0862,13.0789,13.0862,141600.0
2010-09-30 14:10:00,17.85,17.86,17.83,17.84,325500.0,13.0789,13.0862,13.0642,13.0715,325500.0
2010-09-30 14:15:00,17.84,17.85,17.82,17.85,419700.0,13.0715,13.0789,13.0569,13.0789,419700.0
2010-09-30 14:20:00,17.84,17.87,17.84,17.87,245700.0,13.0715,13.0935,13.0715,13.0935,245700.0
2010-09-30 14:25:00,17.87,17.87,17.85,17.87,256800.0,13.0935,13.0935,13.0789,13.0935,256800.0
2010-09-30 14:30:00,17.87,17.89,17.87,17.89,250500.0,13.0935,13.1082,13.0935,13.1082,250500.0
2010-09-30 14:35:00,17.89,17.9,17.88,17.88,254100.0,13.1082,13.1155,13.1008,13.1008,254100.0
2010-09-30 14:40:00,17.88,17.9,17.88,17.9,213300.0,13.1008,13.1155,13.1008,13.1155,213300.0
2010-09-30 14:45:00,17.9,17.91,17.89,17.89,369000.0,13.1155,13.1228,13.1082,13.1082,369000.0
2010-09-30 14:50:00,17.89,17.9,17.89,17.89,333900.0,13.1082,13.1155,13.1082,13.1082,333900.0
2010-09-30 14:55:00,17.89,17.9,17.88,17.88,381000.0,13.1082,13.1155,13.1008,13.1008,381000.0
2010-09-30 15:00:00,17.88,17.88,17.87,17.88,255600.0,13.1008,13.1008,13.0935,13.1008,255600.0
2010-09-30 15:05:00,17.88,17.89,17.88,17.89,401700.0,13.1008,13.1082,13.1008,13.1082,401700.0
2010-09-30 15:10:00,17.89,17.89,17.85,17.85,343800.0,13.1082,13.1082,13.0789,13.0789,343800.0
2010-09-30 15:15:00,17.85,17.86,17.84,17.86,275700.0,13.0789,13.0862,13.0715,13.0862,275700.0
2010-09-30 15:20:00,17.86,17.88,17.86,17.87,296700.0,13.0862,13.1008,13.0862,13.0935,296700.0
2010-09-30 15:25:00,17.87,17.9,17.87,17.89,393000.0,13.0935,13.1155,13.0935,13.1082,393000.0
2010-09-30 15:30:00,17.89,17.9,17.88,17.88,404700.0,13.1082,13.1155,13.1008,13.1008,404700.0
2010-09-30 15:35:00,17.88,17.88,17.86,17.86,449700.0,13.1008,13.1008,13.0862,13.0862,449700.0
2010-09-30 15:40:00,17.86,17.87,17.86,17.87,445200.0,13.0862,13.0935,13.0862,13.0935,445200.0
2010-09-30 15:45:00,17.87,17.87,17.84,17.86,618600.0,13.0935,13.0935,13.0715,13.0862,618600.0
2010-09-30 15:50:00,17.86,17.87,17.85,17.86,489600.0,13.0862,13.0935,13.0789,13.0862,489600.0
2010-09-30 15:55:00,17.86,17.87,17.84,17.84,1338600.0,13.0862,13.0935,13.0715,13.0715,1338600.0
2010-10-01 09:30:00,17.87,17.87,17.77,17.8,988500.0,13.0935,13.0935,13.0202,13.0422,988500.0
2010-10-01 09:35:00,17.79,17.83,17.79,17.82,468300.0,13.0349,13.0642,13.0349,13.0569,468300.0
2010-10-01 09:40:00,17.82,17.83,17.79,17.83,352800.0,13.0569,13.0642,13.0349,13.0642,352800.0
2010-10-01 09:45:00,17.83,17.87,17.83,17.84,507900.0,13.0642,13.0935,13.0642,13.0715,507900.0
2010-10-01 09:50:00,17.84,17.87,17.82,17.83,477900.0,13.0715,13.0935,13.0569,13.0642,477900.0
2010-10-01 09:55:00,17.83,17.85,17.82,17.84,529800.0,13.0642,13.0789,13.0569,13.0715,529800.0
2010-10-01 10:00:00,17.84,17.87,17.81,17.84,1078800.0,13.0715,13.0935,13.0495,13.0715,1078800.0
2010-10-01 10:05:00,17.84,17.85,17.83,17.84,535500.0,13.0715,13.0789,13.0642,13.0715,535500.0
2010-10-01 10:10:00,17.84,17.85,17.83,17.83,395400.0,13.0715,13.0789,13.0642,13.0642,395400.0
2010-10-01 10:15:00,17.83,17.84,17.83,17.84,252300.0,13.0642,13.0715,13.0642,13.0715,252300.0
2010-10-01 10:20:00,17.84,17.84,17.79,17.79,285300.0,13.0715,13.0715,13.0349,13.0349,285300.0
2010-10-01 10:25:00,17.79,17.8,17.77,17.78,397200.0,13.0349,13.0422,13.0202,13.0276,397200.0
2010-10-01 10:30:00,17.78,17.78,17.75,17.78,409800.0,13.0276,13.0276,13.0056,13.0276,409800.0
2010-10-01 10:35:00,17.78,17.78,17.76,17.77,249300.0,13.0276,13.0276,13.0129,13.0202,249300.0
2010-10-01 10:40:00,17.77,17.78,17.76,17.77,301200.0,13.0202,13.0276,13.0129,13.0202,301200.0
2010-10-01 10:45:00,17.77,17.78,17.77,17.77,278700.0,13.0202,13.0276,13.0202,13.0202,278700.0
2010-10-01 10:50:00,17.77,17.77,17.74,17.75,278400.0,13.0202,13.0202,12.9983,13.0056,278400.0
2010-10-01 10:55:00,17.74,17.77,17.74,17.76,233400.0,12.9983,13.0202,12.9983,13.0129,233400.0
2010-10-01 11:00:00,17.77,17.77,17.74,17.75,234900.0,13.0202,13.0202,12.9983,13.0056,234900.0
2010-10-01 11:05:00,17.75,17.76,17.73,17.76,284700.0,13.0056,13.0129,12.9909,13.0129,284700.0
2010-10-01 11:10:00,17.76,17.77,17.75,17.75,208800.0,13.0129,13.0202,13.0056,13.0056,208800.0
2010-10-01 11:15:00,17.75,17.78,17.75,17.77,235500.0,13.0056,13.0276,13.0056,13.0202,235500.0
2010-10-01 11:20:00,17.77,17.78,17.76,17.76,125400.0,13.0202,13.0276,13.0129,13.0129,125400.0
2010-10-01 11:25:00,17.76,17.77,17.75,17.77,143700.0,13.0129,13.0202,13.0056,13.0202,143700.0
2010-10-01 11:30:00,17.76,17.77,17.75,17.76,242100.0,13.0129,13.0202,13.0056,13.0129,242100.0
2010-10-01 11:35:00,17.76,17.78,17.76,17.78,218400.0,13.0129,13.0276,13.0129,13.0276,218400.0
2010-10-01 11:40:00,17.77,17.79,17.77,17.78,105900.0,13.0202,13.0349,13.0202,13.0276,105900.0
2010-10-01 11:45:00,17.79,17.8,17.78,17.79,231900.0,13.0349,13.0422,13.0276,13.0349,231900.0
2010-10-01 11:50:00,17.79,17.8,17.79,17.8,81300.0,13.0349,13.0422,13.0349,13.0422,81300.0
2010-10-01 11:55:00,17.8,17.8,17.79,17.79,133800.0,13.0422,13.0422,13.0349,13.0349,133800.0
2010-10-01 12:00:00,17.79,17.8,17.79,17.79,193500.0,13.0349,13.0422,13.0349,13.0349,193500.0
2010-10-01 12:05:00,17.79,17.81,17.79,17.81,190800.0,13.0349,13.0495,13.0349,13.0495,190800.0
2010-10-01 12:10:00,17.81,17.81,17.8,17.81,111600.0,13.0495,13.0495,13.0422,13.0495,111600.0
2010-10-01 12:15:00,17.81,17.81,17.8,17.8,128700.0,13.0495,13.0495,13.0422,13.0422,128700.0
2010-10-01 12:20:00,17.8,17.81,17.8,17.8,59100.0,13.0422,13.0495,13.0422,13.0422,59100.0
2010-10-01 12:25:00,17.8,17.8,17.79,17.8,132300.0,13.0422,13.0422,13.0349,13.0422,132300.0
2010-10-01 12:30:00,17.8,17.8,17.79,17.79,145200.0,13.0422,13.0422,13.0349,13.0349,145200.0
2010-10-01 12:35:00,17.79,17.8,17.79,17.79,120300.0,13.0349,13.0422,13.0349,13.0349,120300.0
2010-10-01 12:40:00,17.79,17.79,17.77,17.77,130800.0,13.0349,13.0349,13.0202,13.0202,130800.0
2010-10-01 12:45:00,17.77,17.77,17.76,17.77,170400.0,13.0202,13.0202,13.0129,13.0202,170400.0
2010-10-01 12:50:00,17.77,17.78,17.77,17.77,163500.0,13.0202,13.0276,13.0202,13.0202,163500.0
2010-10-01 12:55:00,17.77,17.78,17.77,17.78,223200.0,13.0202,13.0276,13.0202,13.0276,223200.0
2010-10-01 13:00:00,17.78,17.79,17.77,17.78,156600.0,13.0276,13.0349,13.0202,13.0276,156600.0
2010-10-01 13:05:00,17.78,17.79,17.78,17.79,144000.0,13.0276,13.0349,13.0276,13.0349,144000.0
2010-10-01 13:10:00,17.79,17.81,17.79,17.8,228300.0,13.0349,13.0495,13.0349,13.0422,228300.0
2010-10-01 13:15:00,17.8,17.81,17.8,17.8,88800.0,13.0422,13.0495,13.0422,13.0422,88800.0
2010-10-01 13:20:00,17.8,17.8,17.8,17.8,122100.0,13.0422,13.0422,13.0422,13.0422,122100.0
2010-10-01 13:25:00,17.8,17.81,17.79,17.8,126300.0,13.0422,13.0495,13.0349,13.0422,126300.0
2010-10-01 13:30:00,17.8,17.8,17.77,17.78,909000.0,13.0422,13.0422,13.0202,13.0276,909000.0
2010-10-01 13:35:00,17.78,17.79,17.77,17.77,112200.0,13.0276,13.0349,13.0202,13.0202,112200.0
2010-10-01 13:40:00,17.78,17.78,17.77,17.77,93600.0,13.0276,13.0276,13.0202,13.0202,93600.0
2010-10-01 13:45:00,17.77,17.78,17.77,17.78,130500.0,13.0202,13.0276,13.0202,13.0276,130500.0
2010-10-01 13:50:00,17.78,17.79,17.78,17.79,124200.0,13.0276,13.0349,13.0276,13.0349,124200.0
2010-10-01 13:55:00,17.79,17.8,17.78,17.79,154800.0,13.0349,13.0422,13.0276,13.0349,154800.0
2010-10-01 14:00:00,17.79,17.8,17.79,17.8,159900.0,13.0349,13.0422,13.0349,13.0422,159900.0
2010-10-01 14:05:00,17.8,17.81,17.79,17.8,137400.0,13.0422,13.0495,13.0349,13.0422,137400.0
2010-10-01 14:10:00,17.8,17.81,17.8,17.81,201600.0,13.0422,13.0495,13.0422,13.0495,201600.0
2010-10-01 14:15:00,17.81,17.81,17.8,17.8,148200.0,13.0495,13.0495,13.0422,13.0422,148200.0
2010-10-01 14:20:00,17.8,17.81,17.79,17.8,159900.0,13.0422,13.0495,13.0349,13.0422,159900.0
2010-10-01 14:25:00,17.8,17.81,17.79,17.8,212700.0,13.0422,13.0495,13.0349,13.0422,212700.0
2010-10-01 14:30:00,17.8,17.81,17.8,17.81,200400.0,13.0422,13.0495,13.0422,13.0495,200400.0
2010-10-01 14:35:00,17.81,17.82,17.81,17.81,341100.0,13.0495,13.0569,13.0495,13.0495,341100.0
2010-10-01 14:40:00,17.81,17.81,17.8,17.8,180000.0,13.0495,13.0495,13.0422,13.0422,180000.0
2010-10-01 14:45:00,17.8,17.8,17.79,17.79,204300.0,13.0422,13.0422,13.0349,13.0349,204300.0
2010-10-01 14:50:00,17.79,17.8,17.79,17.79,94200.0,13.0349,13.0422,13.0349,13.0349,94200.0
2010-10-01 14:55:00,17.79,17.8,17.79,17.8,162900.0,13.0349,13.0422,13.0349,13.0422,162900.0
2010-10-01 15:00:00,17.8,17.81,17.8,17.81,155400.0,13.0422,13.0495,13.0422,13.0495,155400.0
2010-10-01 15:05:00,17.81,17.82,17.8,17.81,330000.0,13.0495,13.0569,13.0422,13.0495,330000.0
2010-10-01 15:10:00,17.81,17.82,17.79,17.81,214500.0,13.0495,13.0569,13.0349,13.0495,214500.0
2010-10-01 15:15:00,17.81,17.82,17.8,17.81,338700.0,13.0495,13.0569,13.0422,13.0495,338700.0
2010-10-01 15:20:00,17.81,17.82,17.8,17.82,260700.0,13.0495,13.0569,13.0422,13.0569,260700.0
2010-10-01 15:25:00,17.82,17.83,17.81,17.81,510600.0,13.0569,13.0642,13.0495,13.0495,510600.0
2010-10-01 15:30:00,17.81,17.83,17.81,17.83,299700.0,13.0495,13.0642,13.0495,13.0642,299700.0
2010-10-01 15:35:00,17.83,17.83,17.81,17.81,585900.0,13.0642,13.0642,13.0495,13.0495,585900.0
2010-10-01 15:40:00,17.81,17.83,17.81,17.82,400800.0,13.0495,13.0642,13.0495,13.0569,400800.0
2010-10-01 15:45:00,17.82,17.83,17.82,17.82,399600.0,13.0569,13.0642,13.0569,13.0569,399600.0
2010-10-01 15:50:00,17.82,17.83,17.81,17.81,361800.0,13.0569,13.0642,13.0495,13.0495,361800.0
2010-10-01 15:55:00,17.81,17.82,17.78,17.78,2349900.0,13.0495,13.0569,13.0276,13.0276,2349900.0
2010-10-04 09:30:00,17.78,17.82,17.76,17.79,715200.0,13.0276,13.0569,13.0129,13.0349,715200.0
2010-10-04 09:35:00,17.79,17.83,17.78,17.81,325500.0,13.0349,13.0642,13.0276,13.0495,325500.0
2010-10-04 09:40:00,17.81,17.89,17.81,17.88,402300.0,13.0495,13.1082,13.0495,13.1008,402300.0
2010-10-04 09:45:00,17.88,17.9,17.86,17.89,360300.0,13.1008,13.1155,13.0862,13.1082,360300.0
2010-10-04 09:50:00,17.9,17.9,17.84,17.86,426900.0,13.1155,13.1155,13.0715,13.0862,426900.0
2010-10-04 09:55:00,17.86,17.87,17.83,17.83,335100.0,13.0862,13.0935,13.0642,13.0642,335100.0
2010-10-04 10:00:00,17.83,17.85,17.81,17.85,513900.0,13.0642,13.0789,13.0495,13.0789,513900.0
2010-10-04 10:05:00,17.85,17.88,17.84,17.87,304200.0,13.0789,13.1008,13.0715,13.0935,304200.0
2010-10-04 10:10:00,17.87,17.88,17.86,17.87,159900.0,13.0935,13.1008,13.0862,13.0935,159900.0
2010-10-04 10:15:00,17.87,17.9,17.87,17.89,221400.0,13.0935,13.1155,13.0935,13.1082,221400.0
2010-10-04 10:20:00,17.89,17.89,17.86,17.88,169800.0,13.1082,13.1082,13.0862,13.1008,169800.0
2010-10-04 10:25:00,17.88,17.89,17.88,17.89,113100.0,13.1008,13.1082,13.1008,13.1082,113100.0
2010-10-04 10:30:00,17.89,17.89,17.88,17.88,79500.0,13.1082,13.1082,13.1008,13.1008,79500.0
2010-10-04 10:35:00,17.88,17.88,17.87,17.87,114600.0,13.1008,13.1008,13.0935,13.0935,114600.0
2010-10-04 10:40:00,17.87,17.88,17.86,17.86,223200.0,13.0935,13.1008,13.0862,13.0862,223200.0
2010-10-04 10:45:00,17.86,17.87,17.82,17.83,357300.0,13.0862,13.0935,13.0569,13.0642,357300.0
2010-10-04 10:50:00,17.83,17.84,17.82,17.82,177600.0,13.0642,13.0715,13.0569,13.0569,177600.0
2010-10-04 10:55:00,17.82,17.84,17.82,17.82,194700.0,13.0569,13.0715,13.0569,13.0569,194700.0
2010-10-04 11:00:00,17.82,17.82,17.81,17.81,163200.0,13.0569,13.0569,13.0495,13.0495,163200.0
2010-10-04 11:05:00,17.81,17.81,17.78,17.8,369600.0,13.0495,13.0495,13.0276,13.0422,369600.0
2010-10-04 11:10:00,17.81,17.81,17.79,17.79,129000.0,13.0495,13.0495,13.0349,13.0349,129000.0
2010-10-04 11:15:00,17.79,17.79,17.76,17.77,247200.0,13.0349,13.0349,13.0129,13.0202,247200.0
2010-10-04 11:20:00,17.77,17.77,17.74,17.75,311400.0,13.0202,13.0202,12.9983,13.0056,311400.0
2010-10-04 11:25:00,17.75,17.76,17.74,17.76,160800.0,13.0056,13.0129,12.9983,13.0129,160800.0
2010-10-04 11:30:00,17.75,17.77,17.74,17.77,331800.0,13.0056,13.0202,12.9983,13.0202,331800.0
2010-10-04 11:35:00,17.77,17.8,17.77,17.79,188100.0,13.0202,13.0422,13.0202,13.0349,188100.0
2010-10-04 11:40:00,17.79,17.8,17.78,17.78,81900.0,13.0349,13.0422,13.0276,13.0276,81900.0
2010-10-04 11:45:00,17.78,17.79,17.78,17.78,101700.0,13.0276,13.0349,13.0276,13.0276,101700.0
2010-10-04 11:50:00,17.78,17.79,17.78,17.78,91500.0,13.0276,13.0349,13.0276,13.0276,91500.0
2010-10-04 11:55:00,17.78,17.79,17.76,17.76,193800.0,13.0276,13.0349,13.0129,13.0129,193800.0
2010-10-04 12:00:00,17.76,17.76,17.72,17.72,439200.0,13.0129,13.0129,12.9836,12.9836,439200.0
2010-10-04 12:05:00,17.73,17.73,17.71,17.73,355200.0,12.9909,12.9909,12.9763,12.9909,355200.0
2010-10-04 12:10:00,17.73,17.74,17.73,17.73,137100.0,12.9909,12.9983,12.9909,12.9909,137100.0
2010-10-04 12:15:00,17.73,17.75,17.73,17.74,97500.0,12.9909,13.0056,12.9909,12.9983,97500.0
2010-10-04 12:20:00,17.74,17.75,17.73,17.74,110100.0,12.9983,13.0056,12.9909,12.9983,110100.0
2010-10-04 12:25:00,17.74,17.75,17.74,17.75,120300.0,12.9983,13.0056,12.9983,13.0056,120300.0
2010-10-04 12:30:00,17.75,17.77,17.75,17.77,274200.0,13.0056,13.0202,13.0056,13.0202,274200.0
2010-10-04 12:35:00,17.77,17.78,17.76,17.77,158700.0,13.0202,13.0276,13.0129,13.0202,158700.0
2010-10-04 12:40:00,17.77,17.77,17.76,17.77,90000.0,13.0202,13.0202,13.0129,13.0202,90000.0
2010-10-04 12:45:00,17.77,17.77,17.75,17.75,87000.0,13.0202,13.0202,13.0056,13.0056,87000.0
2010-10-04 12:50:00,17.76,17.77,17.76,17.76,64500.0,13.0129,13.0202,13.0129,13.0129,64500.0
2010-10-04 12:55:00,17.76,17.77,17.75,17.77,88500.0,13.0129,13.0202,13.0056,13.0202,88500.0
2010-10-04 13:00:00,17.77,17.77,17.76,17.77,185700.0,13.0202,13.0202,13.0129,13.0202,185700.0
2010-10-04 13:05:00,17.77,17.79,17.77,17.79,130200.0,13.0202,13.0349,13.0202,13.0349,130200.0
2010-10-04 13:10:00,17.79,17.8,17.79,17.8,141000.0,13.0349,13.0422,13.0349,13.0422,141000.0
2010-10-04 13:15:00,17.8,17.81,17.8,17.81,124800.0,13.0422,13.0495,13.0422,13.0495,124800.0
2010-10-04 13:20:00,17.81,17.81,17.81,17.81,150600.0,13.0495,13.0495,13.0495,13.0495,150600.0
2010-10-04 13:25:00,17.81,17.81,17.8,17.81,206400.0,13.0495,13.0495,13.0422,13.0495,206400.0
2010-10-04 13:30:00,17.81,17.81,17.8,17.8,234000.0,13.0495,13.0495,13.0422,13.0422,234000.0
2010-10-04 13:35:00,17.8,17.81,17.8,17.8,102900.0,13.0422,13.0495,13.0422,13.0422,102900.0
2010-10-04 13:40:00,17.8,17.81,17.79,17.8,260100.0,13.0422,13.0495,13.0349,13.0422,260100.0
2010-10-04 13:45:00,17.79,17.8,17.79,17.79,177900.0,13.0349,13.0422,13.0349,13.0349,177900.0
2010-10-04 13:50:00,17.79,17.81,17.79,17.8,107100.0,13.0349,13.0495,13.0349,13.0422,107100.0
2010-10-04 13:55:00,17.8,17.81,17.8,17.81,80400.0,13.0422,13.0495,13.0422,13.0495,80400.0
2010-10-04 14:00:00,17.81,17.82,17.8,17.81,285900.0,13.0495,13.0569,13.0422,13.0495,285900.0
2010-10-04 14:05:00,17.81,17.81,17.8,17.81,122700.0,13.0495,13.0495,13.0422,13.0495,122700.0
2010-10-04 14:10:00,17.81,17.82,17.81,17.81,155100.0,13.0495,13.0569,13.0495,13.0495,155100.0
2010-10-04 14:15:00,17.81,17.81,17.79,17.79,226800.0,13.0495,13.0495,13.0349,13.0349,226800.0
2010-10-04 14:20:00,17.79,17.8,17.78,17.8,241500.0,13.0349,13.0422,13.0276,13.0422,241500.0
2010-10-04 14:25:00,17.8,17.8,17.78,17.8,218700.0,13.0422,13.0422,13.0276,13.0422,218700.0
2010-10-04 14:30:00,17.8,17.82,17.79,17.8,359700.0,13.0422,13.0569,13.0349,13.0422,359700.0
2010-10-04 14:35:00,17.8,17.83,17.8,17.82,189900.0,13.0422,13.0642,13.0422,13.0569,189900.0
2010-10-04 14:40:00,17.82,17.84,17.82,17.83,279300.0,13.0569,13.0715,13.0569,13.0642,279300.0
2010-10-04 14:45:00,17.82,17.84,17.82,17.82,146700.0,13.0569,13.0715,13.0569,13.0569,146700.0
2010-10-04 14:50:00,17.82,17.83,17.82,17.82,190200.0,13.0569,13.0642,13.0569,13.0569,190200.0
2010-10-04 14:55:00,17.82,17.82,17.8,17.82,211500.0,13.0569,13.0569,13.0422,13.0569,211500.0
2010-10-04 15:00:00,17.82,17.83,17.81,17.82,407700.0,13.0569,13.0642,13.0495,13.0569,407700.0
2010-10-04 15:05:00,17.82,17.83,17.82,17.82,158100.0,13.0569,13.0642,13.0569,13.0569,158100.0
2010-10-04 15:10:00,17.82,17.83,17.82,17.82,297600.0,13.0569,13.0642,13.0569,13.0569,297600.0
2010-10-04 15:15:00,17.82,17.82,17.81,17.82,220800.0,13.0569,13.0569,13.0495,13.0569,220800.0
2010-10-04 15:20:00,17.82,17.85,17.81,17.85,463500.0,13.0569,13.0789,13.0495,13.0789,463500.0
2010-10-04 15:25:00,17.85,17.86,17.84,17.85,381900.0,13.0789,13.0862,13.0715,13.0789,381900.0
2010-10-04 15:30:00,17.85,17.86,17.84,17.84,447300.0,13.0789,13.0862,13.0715,13.0715,447300.0
2010-10-04 15:35:00,17.84,17.85,17.83,17.84,330000.0,13.0715,13.0789,13.0642,13.0715,330000.0
2010-10-04 15:40:00,17.84,17.84,17.83,17.84,473100.0,13.0715,13.0715,13.0642,13.0715,473100.0
2010-10-04 15:45:00,17.83,17.84,17.82,17.83,417300.0,13.0642,13.0715,13.0569,13.0642,417300.0
2010-10-04 15:50:00,17.83,17.84,17.82,17.83,637800.0,13.0642,13.0715,13.0569,13.0642,637800.0
2010-10-04 15:55:00,17.83,17.86,17.83,17.86,1538100.0,13.0642,13.0862,13.0642,13.0862,1538100.0
2010-10-05 09:30:00,17.97,18.03,17.94,18.01,1014900.0,13.1668,13.2107,13.1448,13.1961,1014900.0
2010-10-05 09:35:00,18.01,18.04,17.98,18.03,696600.0,13.1961,13.2181,13.1741,13.2107,696600.0
2010-10-05 09:40:00,18.03,18.04,18.0,18.01,636300.0,13.2107,13.2181,13.1888,13.1961,636300.0
2010-10-05 09:45:00,18.01,18.03,17.99,18.0,629400.0,13.1961,13.2107,13.1814,13.1888,629400.0
2010-10-05 09:50:00,18.0,18.01,17.99,18.0,454500.0,13.1888,13.1961,13.1814,13.1888,454500.0
2010-10-05 09:55:00,18.0,18.07,18.0,18.06,583500.0,13.1888,13.24,13.1888,13.2327,583500.0
2010-10-05 10:00:00,18.06,18.08,18.03,18.05,725100.0,13.2327,13.2474,13.2107,13.2254,725100.0
2010-10-05 10:05:00,18.05,18.07,18.03,18.06,421200.0,13.2254,13.24,13.2107,13.2327,421200.0
2010-10-05 10:10:00,18.06,18.06,18.02,18.03,463800.0,13.2327,13.2327,13.2034,13.2107,463800.0
2010-10-05 10:15:00,18.03,18.04,18.02,18.03,390300.0,13.2107,13.2181,13.2034,13.2107,390300.0
2010-10-05 10:20:00,18.03,18.03,18.02,18.03,323100.0,13.2107,13.2107,13.2034,13.2107,323100.0
2010-10-05 10:25:00,18.03,18.04,18.03,18.03,450300.0,13.2107,13.2181,13.2107,13.2107,450300.0
2010-10-05 10:30:00,18.03,18.08,18.03,18.06,756600.0,13.2107,13.2474,13.2107,13.2327,756600.0
2010-10-05 10:35:00,18.06,18.07,18.05,18.06,594000.0,13.2327,13.24,13.2254,13.2327,594000.0
2010-10-05 10:40:00,18.06,18.06,18.04,18.04,170100.0,13.2327,13.2327,13.2181,13.2181,170100.0
2010-10-05 10:45:00,18.04,18.06,18.03,18.03,444000.0,13.2181,13.2327,13.2107,13.2107,444000.0
2010-10-05 10:50:00,18.03,18.05,18.03,18.04,425100.0,13.2107,13.2254,13.2107,13.2181,425100.0
2010-10-05 10:55:00,18.04,18.05,18.02,18.02,368100.0,13.2181,13.2254,13.2034,13.2034,368100.0
2010-10-05 11:00:00,18.02,18.03,18.02,18.02,313800.0,13.2034,13.2107,13.2034,13.2034,313800.0
2010-10-05 11:05:00,18.02,18.04,18.02,18.03,373200.0,13.2034,13.2181,13.2034,13.2107,373200.0
2010-10-05 11:10:00,18.02,18.03,18.01,18.01,337200.0,13.2034,13.2107,13.1961,13.1961,337200.0
2010-10-05 11:15:00,18.01,18.02,18.0,18.0,276000.0,13.1961,13.2034,13.1888,13.1888,276000.0
2010-10-05 11:20:00,18.0,18.01,17.99,18.0,226200.0,13.1888,13.1961,13.1814,13.1888,226200.0
2010-10-05 11:25:00,18.0,18.0,17.98,17.99,187800.0,13.1888,13.1888,13.1741,13.1814,187800.0
2010-10-05 11:30:00,17.99,18.0,17.98,17.99,143100.0,13.1814,13.1888,13.1741,13.1814,143100.0
2010-10-05 11:35:00,17.99,18.0,17.99,18.0,612300.0,13.1814,13.1888,13.1814,13.1888,612300.0
2010-10-05 11:40:00,18.0,18.04,18.0,18.04,371100.0,13.1888,13.2181,13.1888,13.2181,371100.0
2010-10-05 11:45:00,18.04,18.04,18.02,18.02,202800.0,13.2181,13.2181,13.2034,13.2034,202800.0
2010-10-05 11:50:00,18.03,18.03,18.01,18.02,222000.0,13.2107,13.2107,13.1961,13.2034,222000.0
2010-10-05 11:55:00,18.01,18.02,18.0,18.0,194100.0,13.1961,13.2034,13.1888,13.1888,194100.0
2010-10-05 12:00:00,18.0,18.0,18.0,18.0,161400.0,13.1888,13.1888,13.1888,13.1888,161400.0
2010-10-05 12:05:00,18.0,18.0,17.99,18.0,346800.0,13.1888,13.1888,13.1814,13.1888,346800.0
2010-10-05 12:10:00,18.0,18.0,17.99,17.99,103200.0,13.1888,13.1888,13.1814,13.1814,103200.0
2010-10-05 12:15:00,17.99,18.0,17.99,18.0,126600.0,13.1814,13.1888,13.1814,13.1888,126600.0
2010-10-05 12:20:00,18.0,18.0,17.99,17.99,140400.0,13.1888,13.1888,13.1814,13.1814,140400.0
2010-10-05 12:25:00,17.99,18.0,17.99,17.99,94500.0,13.1814,13.1888,13.1814,13.1814,94500.0
2010-10-05 12:30:00,17.99,18.0,17.99,18.0,160800.0,13.1814,13.1888,13.1814,13.1888,160800.0
2010-10-05 12:35:00,18.0,18.0,18.0,18.0,125100.0,13.1888,13.1888,13.1888,13.1888,125100.0
2010-10-05 12:40:00,18.0,18.0,18.0,18.0,107400.0,13.1888,13.1888,13.1888,13.1888,107400.0
2010-10-05 12:45:00,18.0,18.01,18.0,18.01,186900.0,13.1888,13.1961,13.1888,13.1961,186900.0
2010-10-05 12:50:00,18.01,18.02,18.01,18.02,145800.0,13.1961,13.2034,13.1961,13.2034,145800.0
2010-10-05 12:55:00,18.02,18.02,18.01,18.01,115200.0,13.2034,13.2034,13.1961,13.1961,115200.0
2010-10-05 13:00:00,18.02,18.02,18.01,18.01,224100.0,13.2034,13.2034,13.1961,13.1961,224100.0
2010-10-05 13:05:00,18.01,18.01,18.0,18.01,157500.0,13.1961,13.1961,13.1888,13.1961,157500.0
2010-10-05 13:10:00,18.01,18.03,18.01,18.02,164100.0,13.1961,13.2107,13.1961,13.2034,164100.0
2010-10-05 13:15:00,18.02,18.02,18.01,18.01,123900.0,13.2034,13.2034,13.1961,13.1961,123900.0
2010-10-05 13:20:00,18.01,18.03,18.01,18.03,212700.0,13.1961,13.2107,13.1961,13.2107,212700.0
2010-10-05 13:25:00,18.03,18.03,18.02,18.03,123600.0,13.2107,13.2107,13.2034,13.2107,123600.0
2010-10-05 13:30:00,18.03,18.03,18.03,18.03,111900.0,13.2107,13.2107,13.2107,13.2107,111900.0
2010-10-05 13:35:00,18.03,18.03,18.02,18.02,130800.0,13.2107,13.2107,13.2034,13.2034,130800.0
2010-10-05 13:40:00,18.02,18.02,18.01,18.02,234900.0,13.2034,13.2034,13.1961,13.2034,234900.0
2010-10-05 13:45:00,18.02,18.02,18.01,18.01,126300.0,13.2034,13.2034,13.1961,13.1961,126300.0
2010-10-05 13:50:00,18.01,18.01,18.0,18.01,107100.0,13.1961,13.1961,13.1888,13.1961,107100.0
2010-10-05 13:55:00,18.01,18.01,18.01,18.01,240300.0,13.1961,13.1961,13.1961,13.1961,240300.0
2010-10-05 14:00:00,18.01,18.01,18.01,18.01,161400.0,13.1961,13.1961,13.1961,13.1961,161400.0
2010-10-05 14:05:00,18.01,18.01,18.01,18.01,179700.0,13.1961,13.1961,13.1961,13.1961,179700.0
2010-10-05 14:10:00,18.01,18.02,18.01,18.01,216900.0,13.1961,13.2034,13.1961,13.1961,216900.0
2010-10-05 14:15:00,18.01,18.02,18.01,18.01,192300.0,13.1961,13.2034,13.1961,13.1961,192300.0
2010-10-05 14:20:00,18.01,18.01,18.0,18.01,195000.0,13.1961,13.1961,13.1888,13.1961,195000.0
2010-10-05 14:25:00,18.01,18.02,18.01,18.01,176700.0,13.1961,13.2034,13.1961,13.1961,176700.0
2010-10-05 14:30:00,18.02,18.03,18.0,18.0,367200.0,13.2034,13.2107,13.1888,13.1888,367200.0
2010-10-05 14:35:00,18.01,18.01,17.99,17.99,341400.0,13.1961,13.1961,13.1814,13.1814,341400.0
2010-10-05 14:40:00,17.99,18.01,17.99,18.01,335100.0,13.1814,13.1961,13.1814,13.1961,335100.0
2010-10-05 14:45:00,18.01,18.01,18.0,18.0,346200.0,13.1961,13.1961,13.1888,13.1888,346200.0
2010-10-05 14:50:00,18.0,18.01,18.0,18.0,231000.0,13.1888,13.1961,13.1888,13.1888,231000.0
2010-10-05 14:55:00,18.0,18.02,18.0,18.02,464100.0,13.1888,13.2034,13.1888,13.2034,464100.0
2010-10-05 15:00:00,18.02,18.02,18.01,18.01,357000.0,13.2034,13.2034,13.1961,13.1961,357000.0
2010-10-05 15:05:00,18.01,18.01,18.0,18.0,361200.0,13.1961,13.1961,13.1888,13.1888,361200.0
2010-10-05 15:10:00,18.0,18.02,18.0,18.02,330900.0,13.1888,13.2034,13.1888,13.2034,330900.0
2010-10-05 15:15:00,18.02,18.03,18.02,18.03,421800.0,13.2034,13.2107,13.2034,13.2107,421800.0
2010-10-05 15:20:00,18.03,18.03,18.02,18.02,367500.0,13.2107,13.2107,13.2034,13.2034,367500.0
2010-10-05 15:25:00,18.02,18.02,18.01,18.02,396900.0,13.2034,13.2034,13.1961,13.2034,396900.0
2010-10-05 15:30:00,18.02,18.02,18.0,18.01,522600.0,13.2034,13.2034,13.1888,13.1961,522600.0
2010-10-05 15:35:00,18.02,18.03,18.01,18.02,560100.0,13.2034,13.2107,13.1961,13.2034,560100.0
2010-10-05 15:40:00,18.02,18.03,18.01,18.03,561900.0,13.2034,13.2107,13.1961,13.2107,561900.0
2010-10-05 15:45:00,18.03,18.03,18.01,18.02,648300.0,13.2107,13.2107,13.1961,13.2034,648300.0
2010-10-05 15:50:00,18.02,18.03,18.01,18.02,779700.0,13.2034,13.2107,13.1961,13.2034,779700.0
2010-10-05 15:55:00,18.02,18.03,18.0,18.0,1596000.0,13.2034,13.2107,13.1888,13.1888,1596000.0
2010-10-06 09:30:00,17.97,18.06,17.97,18.05,904800.0,13.1668,13.2327,13.1668,13.2254,904800.0
2010-10-06 09:35:00,18.05,18.06,18.02,18.03,386400.0,13.2254,13.2327,13.2034,13.2107,386400.0
2010-10-06 09:40:00,18.03,18.05,18.01,18.04,546000.0,13.2107,13.2254,13.1961,13.2181,546000.0
2010-10-06 09:45:00,18.04,18.07,18.03,18.05,657300.0,13.2181,13.24,13.2107,13.2254,657300.0
2010-10-06 09:50:00,18.05,18.07,18.05,18.06,470100.0,13.2254,13.24,13.2254,13.2327,470100.0
2010-10-06 09:55:00,18.07,18.07,18.04,18.06,440100.0,13.24,13.24,13.2181,13.2327,440100.0
2010-10-06 10:00:00,18.06,18.08,18.06,18.07,384900.0,13.2327,13.2474,13.2327,13.24,384900.0
2010-10-06 10:05:00,18.07,18.07,18.04,18.04,323700.0,13.24,13.24,13.2181,13.2181,323700.0
2010-10-06 10:10:00,18.04,18.06,18.04,18.05,225300.0,13.2181,13.2327,13.2181,13.2254,225300.0
2010-10-06 10:15:00,18.05,18.06,18.01,18.02,391200.0,13.2254,13.2327,13.1961,13.2034,391200.0
2010-10-06 10:20:00,18.02,18.04,18.01,18.04,507000.0,13.2034,13.2181,13.1961,13.2181,507000.0
2010-10-06 10:25:00,18.04,18.06,18.04,18.06,417600.0,13.2181,13.2327,13.2181,13.2327,417600.0
2010-10-06 10:30:00,18.06,18.08,18.05,18.06,461100.0,13.2327,13.2474,13.2254,13.2327,461100.0
2010-10-06 10:35:00,18.06,18.08,18.06,18.07,459300.0,13.2327,13.2474,13.2327,13.24,459300.0
2010-10-06 10:40:00,18.07,18.11,18.07,18.11,441900.0,13.24,13.2694,13.24,13.2694,441900.0
2010-10-06 10:45:00,18.11,18.14,18.11,18.13,875400.0,13.2694,13.2913,13.2694,13.284,875400.0
2010-10-06 10:50:00,18.13,18.17,18.13,18.15,790500.0,13.284,13.3133,13.284,13.2987,790500.0
2010-10-06 10:55:00,18.15,18.17,18.15,18.17,534000.0,13.2987,13.3133,13.2987,13.3133,534000.0
2010-10-06 11:00:00,18.17,18.18,18.14,18.14,415800.0,13.3133,13.3206,13.2913,13.2913,415800.0
2010-10-06 11:05:00,18.14,18.18,18.13,18.17,471900.0,13.2913,13.3206,13.284,13.3133,471900.0
2010-10-06 11:10:00,18.17,18.18,18.16,18.16,316200.0,13.3133,13.3206,13.306,13.306,316200.0
2010-10-06 11:15:00,18.16,18.16,18.14,18.15,297600.0,13.306,13.306,13.2913,13.2987,297600.0
2010-10-06 11:20:00,18.15,18.17,18.14,18.16,368100.0,13.2987,13.3133,13.2913,13.306,368100.0
2010-10-06 11:25:00,18.16,18.16,18.14,18.15,162300.0,13.306,13.306,13.2913,13.2987,162300.0
2010-10-06 11:30:00,18.15,18.17,18.15,18.17,240600.0,13.2987,13.3133,13.2987,13.3133,240600.0
2010-10-06 11:35:00,18.17,18.18,18.16,18.16,339600.0,13.3133,13.3206,13.306,13.306,339600.0
2010-10-06 11:40:00,18.16,18.16,18.14,18.15,177600.0,13.306,13.306,13.2913,13.2987,177600.0
2010-10-06 11:45:00,18.14,18.15,18.12,18.13,262500.0,13.2913,13.2987,13.2767,13.284,262500.0
2010-10-06 11:50:00,18.14,18.14,18.13,18.13,114300.0,13.2913,13.2913,13.284,13.284,114300.0
2010-10-06 11:55:00,18.13,18.13,18.12,18.12,124200.0,13.284,13.284,13.2767,13.2767,124200.0
2010-10-06 12:00:00,18.12,18.14,18.12,18.14,256800.0,13.2767,13.2913,13.2767,13.2913,256800.0
2010-10-06 12:05:00,18.14,18.15,18.13,18.15,232800.0,13.2913,13.2987,13.284,13.2987,232800.0
2010-10-06 12:10:00,18.15,18.15,18.14,18.14,217800.0,13.2987,13.2987,13.2913,13.2913,217800.0
2010-10-06 12:15:00,18.14,18.14,18.13,18.14,171300.0,13.2913,13.2913,13.284,13.2913,171300.0
2010-10-06 12:20:00,18.13,18.14,18.13,18.14,109500.0,13.284,13.2913,13.284,13.2913,109500.0
2010-10-06 12:25:00,18.14,18.14,18.13,18.13,168900.0,13.2913,13.2913,13.284,13.284,168900.0
2010-10-06 12:30:00,18.13,18.13,18.12,18.13,216300.0,13.284,13.284,13.2767,13.284,216300.0
2010-10-06 12:35:00,18.14,18.15,18.13,18.15,350700.0,13.2913,13.2987,13.284,13.2987,350700.0
2010-10-06 12:40:00,18.15,18.17,18.14,18.16,401400.0,13.2987,13.3133,13.2913,13.306,401400.0
2010-10-06 12:45:00,18.16,18.16,18.16,18.16,181800.0,13.306,13.306,13.306,13.306,181800.0
2010-10-06 12:50:00,18.16,18.16,18.15,18.15,144600.0,13.306,13.306,13.2987,13.2987,144600.0
2010-10-06 12:55:00,18.15,18.15,18.14,18.15,225600.0,13.2987,13.2987,13.2913,13.2987,225600.0
2010-10-06 13:00:00,18.14,18.15,18.13,18.14,279900.0,13.2913,13.2987,13.284,13.2913,279900.0
2010-10-06 13:05:00,18.14,18.15,18.14,18.14,225300.0,13.2913,13.2987,13.2913,13.2913,225300.0
2010-10-06 13:10:00,18.14,18.15,18.14,18.15,171000.0,13.2913,13.2987,13.2913,13.2987,171000.0
2010-10-06 13:15:00,18.15,18.18,18.15,18.16,501900.0,13.2987,13.3206,13.2987,13.306,501900.0
2010-10-06 13:20:00,18.16,18.17,18.15,18.17,168300.0,13.306,13.3133,13.2987,13.3133,168300.0
2010-10-06 13:25:00,18.17,18.19,18.17,18.18,275100.0,13.3133,13.328,13.3133,13.3206,275100.0
2010-10-06 13:30:00,18.18,18.19,18.18,18.19,161700.0,13.3206,13.328,13.3206,13.328,161700.0
2010-10-06 13:35:00,18.19,18.21,18.19,18.2,319500.0,13.328,13.3426,13.328,13.3353,319500.0
2010-10-06 13:40:00,18.2,18.21,18.19,18.19,178500.0,13.3353,13.3426,13.328,13.328,178500.0
2010-10-06 13:45:00,18.19,18.2,18.18,18.18,264600.0,13.328,13.3353,13.3206,13.3206,264600.0
2010-10-06 13:50:00,18.18,18.19,18.17,18.17,195600.0,13.3206,13.328,13.3133,13.3133,195600.0
2010-10-06 13:55:00,18.17,18.17,18.16,18.17,375000.0,13.3133,13.3133,13.306,13.3133,375000.0
2010-10-06 14:00:00,18.17,18.17,18.15,18.16,364800.0,13.3133,13.3133,13.2987,13.306,364800.0
2010-10-06 14:05:00,18.15,18.18,18.15,18.16,299700.0,13.2987,13.3206,13.2987,13.306,299700.0
2010-10-06 14:10:00,18.16,18.17,18.15,18.17,267300.0,13.306,13.3133,13.2987,13.3133,267300.0
2010-10-06 14:15:00,18.17,18.17,18.16,18.16,324900.0,13.3133,13.3133,13.306,13.306,324900.0
2010-10-06 14:20:00,18.16,18.18,18.16,18.17,275700.0,13.306,13.3206,13.306,13.3133,275700.0
2010-10-06 14:25:00,18.18,18.19,18.17,18.18,312900.0,13.3206,13.328,13.3133,13.3206,312900.0
2010-10-06 14:30:00,18.19,18.19,18.18,18.19,307200.0,13.328,13.328,13.3206,13.328,307200.0
2010-10-06 14:35:00,18.19,18.19,18.18,18.19,278700.0,13.328,13.328,13.3206,13.328,278700.0
2010-10-06 14:40:00,18.19,18.19,18.18,18.18,214500.0,13.328,13.328,13.3206,13.3206,214500.0
2010-10-06 14:45:00,18.18,18.19,18.17,18.18,242400.0,13.3206,13.328,13.3133,13.3206,242400.0
2010-10-06 14:50:00,18.18,18.18,18.17,18.18,201000.0,13.3206,13.3206,13.3133,13.3206,201000.0
2010-10-06 14:55:00,18.18,18.18,18.17,18.17,312900.0,13.3206,13.3206,13.3133,13.3133,312900.0
2010-10-06 15:00:00,18.18,18.18,18.16,18.16,305100.0,13.3206,13.3206,13.306,13.306,305100.0
2010-10-06 15:05:00,18.16,18.18,18.16,18.17,460200.0,13.306,13.3206,13.306,13.3133,460200.0
2010-10-06 15:10:00,18.17,18.17,18.16,18.16,234900.0,13.3133,13.3133,13.306,13.306,234900.0
2010-10-06 15:15:00,18.16,18.17,18.16,18.16,258300.0,13.306,13.3133,13.306,13.306,258300.0
2010-10-06 15:20:00,18.17,18.18,18.16,18.17,276300.0,13.3133,13.3206,13.306,13.3133,276300.0
2010-10-06 15:25:00,18.17,18.19,18.17,18.18,349800.0,13.3133,13.328,13.3133,13.3206,349800.0
2010-10-06 15:30:00,18.18,18.18,18.17,18.17,358200.0,13.3206,13.3206,13.3133,13.3133,358200.0
2010-10-06 15:35:00,18.17,18.18,18.16,18.17,540600.0,13.3133,13.3206,13.306,13.3133,540600.0
2010-10-06 15:40:00,18.18,18.18,18.17,18.18,648900.0,13.3206,13.3206,13.3133,13.3206,648900.0
2010-10-06 15:45:00,18.18,18.19,18.18,18.18,736200.0,13.3206,13.328,13.3206,13.3206,736200.0
2010-10-06 15:50:00,18.18,18.2,18.16,18.16,947700.0,13.3206,13.3353,13.306,13.306,947700.0
2010-10-06 15:55:00,18.16,18.18,18.16,18.18,1242900.0,13.306,13.3206,13.306,13.3206,1242900.0
2010-10-07 09:30:00,18.2,18.27,18.2,18.25,684300.0,13.3353,13.3866,13.3353,13.3719,684300.0
2010-10-07 09:35:00,18.26,18.27,18.19,18.2,519300.0,13.3793,13.3866,13.328,13.3353,519300.0
2010-10-07 09:40:00,18.2,18.23,18.17,18.23,506700.0,13.3353,13.3573,13.3133,13.3573,506700.0
2010-10-07 09:45:00,18.23,18.23,18.19,18.22,365400.0,13.3573,13.3573,13.328,13.35,365400.0
2010-10-07 09:50:00,18.23,18.24,18.21,18.24,413400.0,13.3573,13.3646,13.3426,13.3646,413400.0
2010-10-07 09:55:00,18.24,18.24,18.21,18.21,336300.0,13.3646,13.3646,13.3426,13.3426,336300.0
2010-10-07 10:00:00,18.21,18.21,18.18,18.18,360300.0,13.3426,13.3426,13.3206,13.3206,360300.0
2010-10-07 10:05:00,18.18,18.19,18.17,18.18,501600.0,13.3206,13.328,13.3133,13.3206,501600.0
2010-10-07 10:10:00,18.18,18.18,18.13,18.14,391800.0,13.3206,13.3206,13.284,13.2913,391800.0
2010-10-07 10:15:00,18.14,18.15,18.13,18.15,324900.0,13.2913,13.2987,13.284,13.2987,324900.0
2010-10-07 10:20:00,18.15,18.15,18.12,18.12,403800.0,13.2987,13.2987,13.2767,13.2767,403800.0
2010-10-07 10:25:00,18.12,18.14,18.11,18.12,364800.0,13.2767,13.2913,13.2694,13.2767,364800.0
2010-10-07 10:30:00,18.12,18.12,18.1,18.1,292200.0,13.2767,13.2767,13.262,13.262,292200.0
2010-10-07 10:35:00,18.1,18.11,18.07,18.07,606900.0,13.262,13.2694,13.24,13.24,606900.0
2010-10-07 10:40:00,18.07,18.07,18.04,18.04,592800.0,13.24,13.24,13.2181,13.2181,592800.0
2010-10-07 10:45:00,18.05,18.05,18.03,18.04,607800.0,13.2254,13.2254,13.2107,13.2181,607800.0
2010-10-07 10:50:00,18.04,18.04,18.03,18.03,284400.0,13.2181,13.2181,13.2107,13.2107,284400.0
2010-10-07 10:55:00,18.03,18.04,18.02,18.03,304200.0,13.2107,13.2181,13.2034,13.2107,304200.0
2010-10-07 11:00:00,18.03,18.05,18.02,18.04,372900.0,13.2107,13.2254,13.2034,13.2181,372900.0
2010-10-07 11:05:00,18.03,18.04,18.02,18.02,387600.0,13.2107,13.2181,13.2034,13.2034,387600.0
2010-10-07 11:10:00,18.02,18.04,18.02,18.04,213300.0,13.2034,13.2181,13.2034,13.2181,213300.0
2010-10-07 11:15:00,18.04,18.04,18.02,18.03,356100.0,13.2181,13.2181,13.2034,13.2107,356100.0
2010-10-07 11:20:00,18.03,18.04,18.03,18.03,180600.0,13.2107,13.2181,13.2107,13.2107,180600.0
2010-10-07 11:25:00,18.03,18.05,18.03,18.05,182100.0,13.2107,13.2254,13.2107,13.2254,182100.0
2010-10-07 11:30:00,18.04,18.06,18.04,18.06,186000.0,13.2181,13.2327,13.2181,13.2327,186000.0
2010-10-07 11:35:00,18.06,18.06,18.04,18.05,138000.0,13.2327,13.2327,13.2181,13.2254,138000.0
2010-10-07 11:40:00,18.05,18.07,18.05,18.06,102900.0,13.2254,13.24,13.2254,13.2327,102900.0
2010-10-07 11:45:00,18.07,18.07,18.05,18.05,213900.0,13.24,13.24,13.2254,13.2254,213900.0
2010-10-07 11:50:00,18.05,18.07,18.05,18.07,148800.0,13.2254,13.24,13.2254,13.24,148800.0
2010-10-07 11:55:00,18.07,18.08,18.06,18.08,141000.0,13.24,13.2474,13.2327,13.2474,141000.0
2010-10-07 12:00:00,18.08,18.08,18.07,18.07,138000.0,13.2474,13.2474,13.24,13.24,138000.0
2010-10-07 12:05:00,18.07,18.09,18.06,18.09,180900.0,13.24,13.2547,13.2327,13.2547,180900.0
2010-10-07 12:10:00,18.09,18.1,18.09,18.1,60000.0,13.2547,13.262,13.2547,13.262,60000.0
2010-10-07 12:15:00,18.1,18.1,18.08,18.08,94800.0,13.262,13.262,13.2474,13.2474,94800.0
2010-10-07 12:20:00,18.08,18.08,18.07,18.07,120600.0,13.2474,13.2474,13.24,13.24,120600.0
2010-10-07 12:25:00,18.07,18.07,18.05,18.06,200400.0,13.24,13.24,13.2254,13.2327,200400.0
2010-10-07 12:30:00,18.06,18.06,18.03,18.03,163500.0,13.2327,13.2327,13.2107,13.2107,163500.0
2010-10-07 12:35:00,18.03,18.05,18.01,18.05,303300.0,13.2107,13.2254,13.1961,13.2254,303300.0
2010-10-07 12:40:00,18.05,18.05,18.03,18.04,135300.0,13.2254,13.2254,13.2107,13.2181,135300.0
2010-10-07 12:45:00,18.04,18.06,18.04,18.06,96300.0,13.2181,13.2327,13.2181,13.2327,96300.0
2010-10-07 12:50:00,18.06,18.06,18.05,18.06,123000.0,13.2327,13.2327,13.2254,13.2327,123000.0
2010-10-07 12:55:00,18.06,18.07,18.05,18.07,88200.0,13.2327,13.24,13.2254,13.24,88200.0
2010-10-07 13:00:00,18.07,18.07,18.06,18.06,131100.0,13.24,13.24,13.2327,13.2327,131100.0
2010-10-07 13:05:00,18.06,18.09,18.06,18.09,126000.0,13.2327,13.2547,13.2327,13.2547,126000.0
2010-10-07 13:10:00,18.09,18.09,18.08,18.08,177600.0,13.2547,13.2547,13.2474,13.2474,177600.0
2010-10-07 13:15:00,18.08,18.1,18.08,18.09,144000.0,13.2474,13.262,13.2474,13.2547,144000.0
2010-10-07 13:20:00,18.09,18.09,18.07,18.08,101400.0,13.2547,13.2547,13.24,13.2474,101400.0
2010-10-07 13:25:00,18.08,18.09,18.08,18.09,69300.0,13.2474,13.2547,13.2474,13.2547,69300.0
2010-10-07 13:30:00,18.09,18.09,18.08,18.08,94800.0,13.2547,13.2547,13.2474,13.2474,94800.0
2010-10-07 13:35:00,18.08,18.08,18.07,18.08,140400.0,13.2474,13.2474,13.24,13.2474,140400.0
2010-10-07 13:40:00,18.08,18.08,18.07,18.08,219900.0,13.2474,13.2474,13.24,13.2474,219900.0
2010-10-07 13:45:00,18.07,18.08,18.06,18.06,194400.0,13.24,13.2474,13.2327,13.2327,194400.0
2010-10-07 13:50:00,18.06,18.07,18.05,18.06,202500.0,13.2327,13.24,13.2254,13.2327,202500.0
2010-10-07 13:55:00,18.06,18.08,18.06,18.06,332700.0,13.2327,13.2474,13.2327,13.2327,332700.0
2010-10-07 14:00:00,18.07,18.09,18.06,18.08,243000.0,13.24,13.2547,13.2327,13.2474,243000.0
2010-10-07 14:05:00,18.08,18.1,18.08,18.08,205800.0,13.2474,13.262,13.2474,13.2474,205800.0
2010-10-07 14:10:00,18.08,18.09,18.08,18.09,206400.0,13.2474,13.2547,13.2474,13.2547,206400.0
2010-10-07 14:15:00,18.09,18.1,18.08,18.08,186600.0,13.2547,13.262,13.2474,13.2474,186600.0
2010-10-07 14:20:00,18.09,18.1,18.08,18.09,173100.0,13.2547,13.262,13.2474,13.2547,173100.0
2010-10-07 14:25:00,18.1,18.11,18.09,18.11,197700.0,13.262,13.2694,13.2547,13.2694,197700.0
2010-10-07 14:30:00,18.11,18.12,18.1,18.1,206700.0,13.2694,13.2767,13.262,13.262,206700.0
2010-10-07 14:35:00,18.11,18.11,18.1,18.11,142800.0,13.2694,13.2694,13.262,13.2694,142800.0
2010-10-07 14:40:00,18.11,18.12,18.11,18.12,183900.0,13.2694,13.2767,13.2694,13.2767,183900.0
2010-10-07 14:45:00,18.12,18.12,18.1,18.11,208800.0,13.2767,13.2767,13.262,13.2694,208800.0
2010-10-07 14:50:00,18.11,18.12,18.1,18.11,260100.0,13.2694,13.2767,13.262,13.2694,260100.0
2010-10-07 14:55:00,18.11,18.13,18.11,18.12,278100.0,13.2694,13.284,13.2694,13.2767,278100.0
2010-10-07 15:00:00,18.13,18.13,18.12,18.13,236100.0,13.284,13.284,13.2767,13.284,236100.0
2010-10-07 15:05:00,18.13,18.14,18.12,18.13,178800.0,13.284,13.2913,13.2767,13.284,178800.0
2010-10-07 15:10:00,18.13,18.13,18.12,18.13,183900.0,13.284,13.284,13.2767,13.284,183900.0
2010-10-07 15:15:00,18.13,18.13,18.12,18.12,243600.0,13.284,13.284,13.2767,13.2767,243600.0
2010-10-07 15:20:00,18.12,18.13,18.12,18.13,156900.0,13.2767,13.284,13.2767,13.284,156900.0
2010-10-07 15:25:00,18.13,18.13,18.11,18.11,295200.0,13.284,13.284,13.2694,13.2694,295200.0
2010-10-07 15:30:00,18.11,18.11,18.09,18.11,415800.0,13.2694,13.2694,13.2547,13.2694,415800.0
2010-10-07 15:35:00,18.11,18.13,18.11,18.13,348900.0,13.2694,13.284,13.2694,13.284,348900.0
2010-10-07 15:40:00,18.13,18.14,18.12,18.13,760200.0,13.284,13.2913,13.2767,13.284,760200.0
2010-10-07 15:45:00,18.13,18.14,18.12,18.12,657600.0,13.284,13.2913,13.2767,13.2767,657600.0
2010-10-07 15:50:00,18.12,18.14,18.12,18.12,562500.0,13.2767,13.2913,13.2767,13.2767,562500.0
2010-10-07 15:55:00,18.12,18.13,18.11,18.12,1112100.0,13.2767,13.284,13.2694,13.2767,1112100.0
2010-10-08 09:30:00,18.12,18.17,18.09,18.16,682200.0,13.2767,13.3133,13.2547,13.306,682200.0
2010-10-08 09:35:00,18.16,18.19,18.12,18.18,317100.0,13.306,13.328,13.2767,13.3206,317100.0
2010-10-08 09:40:00,18.18,18.2,18.17,18.18,273000.0,13.3206,13.3353,13.3133,13.3206,273000.0
2010-10-08 09:45:00,18.18,18.18,18.13,18.15,225900.0,13.3206,13.3206,13.284,13.2987,225900.0
2010-10-08 09:50:00,18.15,18.18,18.15,18.16,168300.0,13.2987,13.3206,13.2987,13.306,168300.0
2010-10-08 09:55:00,18.16,18.19,18.15,18.17,196500.0,13.306,13.328,13.2987,13.3133,196500.0
2010-10-08 10:00:00,18.17,18.17,18.15,18.17,422400.0,13.3133,13.3133,13.2987,13.3133,422400.0
2010-10-08 10:05:00,18.17,18.18,18.1,18.1,435600.0,13.3133,13.3206,13.262,13.262,435600.0
2010-10-08 10:10:00,18.1,18.11,18.1,18.11,264900.0,13.262,13.2694,13.262,13.2694,264900.0
2010-10-08 10:15:00,18.11,18.12,18.11,18.11,212700.0,13.2694,13.2767,13.2694,13.2694,212700.0
2010-10-08 10:20:00,18.12,18.12,18.09,18.1,328200.0,13.2767,13.2767,13.2547,13.262,328200.0
2010-10-08 10:25:00,18.1,18.1,18.03,18.03,626100.0,13.262,13.262,13.2107,13.2107,626100.0
2010-10-08 10:30:00,18.03,18.05,18.01,18.05,545400.0,13.2107,13.2254,13.1961,13.2254,545400.0
2010-10-08 10:35:00,18.05,18.07,18.04,18.07,252300.0,13.2254,13.24,13.2181,13.24,252300.0
2010-10-08 10:40:00,18.07,18.08,18.06,18.07,193800.0,13.24,13.2474,13.2327,13.24,193800.0
2010-10-08 10:45:00,18.07,18.07,18.05,18.05,190200.0,13.24,13.24,13.2254,13.2254,190200.0
2010-10-08 10:50:00,18.06,18.09,18.05,18.09,285300.0,13.2327,13.2547,13.2254,13.2547,285300.0
2010-10-08 10:55:00,18.09,18.12,18.08,18.11,199200.0,13.2547,13.2767,13.2474,13.2694,199200.0
2010-10-08 11:00:00,18.12,18.12,18.11,18.12,215700.0,13.2767,13.2767,13.2694,13.2767,215700.0
2010-10-08 11:05:00,18.12,18.13,18.1,18.1,232800.0,13.2767,13.284,13.262,13.262,232800.0
2010-10-08 11:10:00,18.1,18.1,18.09,18.09,108900.0,13.262,13.262,13.2547,13.2547,108900.0
2010-10-08 11:15:00,18.1,18.12,18.09,18.11,204000.0,13.262,13.2767,13.2547,13.2694,204000.0
2010-10-08 11:20:00,18.11,18.14,18.1,18.14,245400.0,13.2694,13.2913,13.262,13.2913,245400.0
2010-10-08 11:25:00,18.14,18.15,18.13,18.15,342300.0,13.2913,13.2987,13.284,13.2987,342300.0
2010-10-08 11:30:00,18.15,18.17,18.15,18.15,372300.0,13.2987,13.3133,13.2987,13.2987,372300.0
2010-10-08 11:35:00,18.15,18.16,18.14,18.15,350100.0,13.2987,13.306,13.2913,13.2987,350100.0
2010-10-08 11:40:00,18.15,18.16,18.13,18.13,187200.0,13.2987,13.306,13.284,13.284,187200.0
2010-10-08 11:45:00,18.13,18.14,18.1,18.1,582600.0,13.284,13.2913,13.262,13.262,582600.0
2010-10-08 11:50:00,18.11,18.13,18.11,18.13,224700.0,13.2694,13.284,13.2694,13.284,224700.0
2010-10-08 11:55:00,18.12,18.13,18.11,18.11,183000.0,13.2767,13.284,13.2694,13.2694,183000.0
2010-10-08 12:00:00,18.12,18.12,18.11,18.11,151500.0,13.2767,13.2767,13.2694,13.2694,151500.0
2010-10-08 12:05:00,18.11,18.12,18.1,18.11,167700.0,13.2694,13.2767,13.262,13.2694,167700.0
2010-10-08 12:10:00,18.11,18.11,18.1,18.1,100200.0,13.2694,13.2694,13.262,13.262,100200.0
2010-10-08 12:15:00,18.1,18.11,18.09,18.1,152100.0,13.262,13.2694,13.2547,13.262,152100.0
2010-10-08 12:20:00,18.1,18.11,18.1,18.1,143700.0,13.262,13.2694,13.262,13.262,143700.0
2010-10-08 12:25:00,18.1,18.11,18.1,18.1,137400.0,13.262,13.2694,13.262,13.262,137400.0
2010-10-08 12:30:00,18.1,18.11,18.1,18.11,207000.0,13.262,13.2694,13.262,13.2694,207000.0
2010-10-08 12:35:00,18.11,18.11,18.1,18.1,229800.0,13.2694,13.2694,13.262,13.262,229800.0
2010-10-08 12:40:00,18.1,18.11,18.1,18.11,184500.0,13.262,13.2694,13.262,13.2694,184500.0
2010-10-08 12:45:00,18.11,18.11,18.1,18.11,279300.0,13.2694,13.2694,13.262,13.2694,279300.0
2010-10-08 12:50:00,18.1,18.11,18.1,18.1,230700.0,13.262,13.2694,13.262,13.262,230700.0
2010-10-08 12:55:00,18.1,18.1,18.1,18.1,123600.0,13.262,13.262,13.262,13.262,123600.0
2010-10-08 13:00:00,18.1,18.1,18.1,18.1,112500.0,13.262,13.262,13.262,13.262,112500.0
2010-10-08 13:05:00,18.1,18.1,18.09,18.09,137100.0,13.262,13.262,13.2547,13.2547,137100.0
2010-10-08 13:10:00,18.09,18.1,18.09,18.1,238500.0,13.2547,13.262,13.2547,13.262,238500.0
2010-10-08 13:15:00,18.1,18.11,18.1,18.1,246600.0,13.262,13.2694,13.262,13.262,246600.0
2010-10-08 13:20:00,18.1,18.1,18.09,18.1,184800.0,13.262,13.262,13.2547,13.262,184800.0
2010-10-08 13:25:00,18.1,18.1,18.09,18.1,146100.0,13.262,13.262,13.2547,13.262,146100.0
2010-10-08 13:30:00,18.1,18.1,18.09,18.09,215100.0,13.262,13.262,13.2547,13.2547,215100.0
2010-10-08 13:35:00,18.1,18.1,18.08,18.08,287100.0,13.262,13.262,13.2474,13.2474,287100.0
2010-10-08 13:40:00,18.08,18.08,18.07,18.07,184200.0,13.2474,13.2474,13.24,13.24,184200.0
2010-10-08 13:45:00,18.07,18.07,18.05,18.05,441000.0,13.24,13.24,13.2254,13.2254,441000.0
2010-10-08 13:50:00,18.05,18.07,18.05,18.07,317700.0,13.2254,13.24,13.2254,13.24,317700.0
2010-10-08 13:55:00,18.07,18.07,18.06,18.07,282300.0,13.24,13.24,13.2327,13.24,282300.0
2010-10-08 14:00:00,18.07,18.07,18.06,18.06,420300.0,13.24,13.24,13.2327,13.2327,420300.0
2010-10-08 14:05:00,18.06,18.07,18.06,18.06,205500.0,13.2327,13.24,13.2327,13.2327,205500.0
2010-10-08 14:10:00,18.06,18.07,18.05,18.06,224400.0,13.2327,13.24,13.2254,13.2327,224400.0
2010-10-08 14:15:00,18.06,18.07,18.05,18.06,277800.0,13.2327,13.24,13.2254,13.2327,277800.0
2010-10-08 14:20:00,18.06,18.06,18.05,18.05,364800.0,13.2327,13.2327,13.2254,13.2254,364800.0
2010-10-08 14:25:00,18.05,18.06,18.04,18.06,319200.0,13.2254,13.2327,13.2181,13.2327,319200.0
2010-10-08 14:30:00,18.07,18.07,18.06,18.07,195600.0,13.24,13.24,13.2327,13.24,195600.0
2010-10-08 14:35:00,18.07,18.08,18.07,18.07,247800.0,13.24,13.2474,13.24,13.24,247800.0
2010-10-08 14:40:00,18.07,18.07,18.06,18.07,345000.0,13.24,13.24,13.2327,13.24,345000.0
2010-10-08 14:45:00,18.07,18.08,18.07,18.07,501300.0,13.24,13.2474,13.24,13.24,501300.0
2010-10-08 14:50:00,18.07,18.09,18.07,18.07,284700.0,13.24,13.2547,13.24,13.24,284700.0
2010-10-08 14:55:00,18.07,18.08,18.06,18.07,475800.0,13.24,13.2474,13.2327,13.24,475800.0
2010-10-08 15:00:00,18.07,18.09,18.07,18.08,399300.0,13.24,13.2547,13.24,13.2474,399300.0
2010-10-08 15:05:00,18.08,18.09,18.07,18.09,383700.0,13.2474,13.2547,13.24,13.2547,383700.0
2010-10-08 15:10:00,18.09,18.1,18.08,18.1,458400.0,13.2547,13.262,13.2474,13.262,458400.0
2010-10-08 15:15:00,18.1,18.12,18.09,18.12,329100.0,13.262,13.2767,13.2547,13.2767,329100.0
2010-10-08 15:20:00,18.12,18.12,18.1,18.12,462900.0,13.2767,13.2767,13.262,13.2767,462900.0
2010-10-08 15:25:00,18.11,18.13,18.11,18.12,336300.0,13.2694,13.284,13.2694,13.2767,336300.0
2010-10-08 15:30:00,18.12,18.14,18.12,18.14,716700.0,13.2767,13.2913,13.2767,13.2913,716700.0
2010-10-08 15:35:00,18.14,18.15,18.13,18.14,757800.0,13.2913,13.2987,13.284,13.2913,757800.0
2010-10-08 15:40:00,18.14,18.17,18.14,18.16,935700.0,13.2913,13.3133,13.2913,13.306,935700.0
2010-10-08 15:45:00,18.16,18.16,18.15,18.15,493800.0,13.306,13.306,13.2987,13.2987,493800.0
2010-10-08 15:50:00,18.16,18.17,18.15,18.16,428700.0,13.306,13.3133,13.2987,13.306,428700.0
2010-10-08 15:55:00,18.16,18.18,18.13,18.14,1457700.0,13.306,13.3206,13.284,13.2913,1457700.0
2010-10-11 09:30:00,18.17,18.22,18.14,18.18,465600.0,13.3133,13.35,13.2913,13.3206,465600.0
2010-10-11 09:35:00,18.18,18.19,18.16,18.18,244800.0,13.3206,13.328,13.306,13.3206,244800.0
2010-10-11 09:40:00,18.18,18.18,18.14,18.18,268200.0,13.3206,13.3206,13.2913,13.3206,268200.0
2010-10-11 09:45:00,18.17,18.2,18.17,18.2,265500.0,13.3133,13.3353,13.3133,13.3353,265500.0
2010-10-11 09:50:00,18.2,18.2,18.17,18.19,786600.0,13.3353,13.3353,13.3133,13.328,786600.0
2010-10-11 09:55:00,18.19,18.21,18.18,18.2,333000.0,13.328,13.3426,13.3206,13.3353,333000.0
2010-10-11 10:00:00,18.2,18.2,18.18,18.19,305100.0,13.3353,13.3353,13.3206,13.328,305100.0
2010-10-11 10:05:00,18.18,18.21,18.18,18.19,376200.0,13.3206,13.3426,13.3206,13.328,376200.0
2010-10-11 10:10:00,18.19,18.19,18.15,18.16,315900.0,13.328,13.328,13.2987,13.306,315900.0
2010-10-11 10:15:00,18.16,18.18,18.16,18.18,215400.0,13.306,13.3206,13.306,13.3206,215400.0
2010-10-11 10:20:00,18.18,18.2,18.18,18.2,207900.0,13.3206,13.3353,13.3206,13.3353,207900.0
2010-10-11 10:25:00,18.2,18.21,18.19,18.21,272400.0,13.3353,13.3426,13.328,13.3426,272400.0
2010-10-11 10:30:00,18.21,18.24,18.21,18.23,849300.0,13.3426,13.3646,13.3426,13.3573,849300.0
2010-10-11 10:35:00,18.23,18.23,18.21,18.21,192000.0,13.3573,13.3573,13.3426,13.3426,192000.0
2010-10-11 10:40:00,18.21,18.22,18.2,18.2,191700.0,13.3426,13.35,13.3353,13.3353,191700.0
2010-10-11 10:45:00,18.2,18.2,18.18,18.19,282000.0,13.3353,13.3353,13.3206,13.328,282000.0
2010-10-11 10:50:00,18.19,18.21,18.19,18.2,193800.0,13.328,13.3426,13.328,13.3353,193800.0
2010-10-11 10:55:00,18.2,18.22,18.2,18.22,243300.0,13.3353,13.35,13.3353,13.35,243300.0
2010-10-11 11:00:00,18.22,18.22,18.21,18.22,252000.0,13.35,13.35,13.3426,13.35,252000.0
2010-10-11 11:05:00,18.22,18.22,18.21,18.21,340500.0,13.35,13.35,13.3426,13.3426,340500.0
2010-10-11 11:10:00,18.21,18.22,18.2,18.21,234300.0,13.3426,13.35,13.3353,13.3426,234300.0
2010-10-11 11:15:00,18.21,18.21,18.18,18.2,268500.0,13.3426,13.3426,13.3206,13.3353,268500.0
2010-10-11 11:20:00,18.2,18.21,18.19,18.2,169200.0,13.3353,13.3426,13.328,13.3353,169200.0
2010-10-11 11:25:00,18.2,18.21,18.2,18.2,220800.0,13.3353,13.3426,13.3353,13.3353,220800.0
2010-10-11 11:30:00,18.2,18.2,18.2,18.2,165900.0,13.3353,13.3353,13.3353,13.3353,165900.0
2010-10-11 11:35:00,18.2,18.21,18.2,18.21,176700.0,13.3353,13.3426,13.3353,13.3426,176700.0
2010-10-11 11:40:00,18.21,18.21,18.2,18.21,155100.0,13.3426,13.3426,13.3353,13.3426,155100.0
2010-10-11 11:45:00,18.2,18.21,18.2,18.21,151800.0,13.3353,13.3426,13.3353,13.3426,151800.0
2010-10-11 11:50:00,18.21,18.22,18.21,18.21,214800.0,13.3426,13.35,13.3426,13.3426,214800.0
2010-10-11 11:55:00,18.21,18.21,18.2,18.21,187500.0,13.3426,13.3426,13.3353,13.3426,187500.0
2010-10-11 12:00:00,18.21,18.21,18.2,18.2,119100.0,13.3426,13.3426,13.3353,13.3353,119100.0
2010-10-11 12:05:00,18.2,18.21,18.2,18.2,108300.0,13.3353,13.3426,13.3353,13.3353,108300.0
2010-10-11 12:10:00,18.2,18.22,18.2,18.22,163500.0,13.3353,13.35,13.3353,13.35,163500.0
2010-10-11 12:15:00,18.22,18.22,18.21,18.22,195300.0,13.35,13.35,13.3426,13.35,195300.0
2010-10-11 12:20:00,18.22,18.24,18.22,18.24,104100.0,13.35,13.3646,13.35,13.3646,104100.0
2010-10-11 12:25:00,18.24,18.24,18.23,18.24,160800.0,13.3646,13.3646,13.3573,13.3646,160800.0
2010-10-11 12:30:00,18.23,18.24,18.23,18.23,91200.0,13.3573,13.3646,13.3573,13.3573,91200.0
2010-10-11 12:35:00,18.24,18.25,18.23,18.24,168900.0,13.3646,13.3719,13.3573,13.3646,168900.0
2010-10-11 12:40:00,18.24,18.25,18.23,18.24,84000.0,13.3646,13.3719,13.3573,13.3646,84000.0
2010-10-11 12:45:00,18.24,18.25,18.24,18.24,69000.0,13.3646,13.3719,13.3646,13.3646,69000.0
2010-10-11 12:50:00,18.25,18.25,18.22,18.23,146700.0,13.3719,13.3719,13.35,13.3573,146700.0
2010-10-11 12:55:00,18.23,18.23,18.22,18.23,140100.0,13.3573,13.3573,13.35,13.3573,140100.0
2010-10-11 13:00:00,18.22,18.23,18.21,18.22,343200.0,13.35,13.3573,13.3426,13.35,343200.0
2010-10-11 13:05:00,18.22,18.22,18.22,18.22,138900.0,13.35,13.35,13.35,13.35,138900.0
2010-10-11 13:10:00,18.22,18.23,18.21,18.23,117900.0,13.35,13.3573,13.3426,13.3573,117900.0
2010-10-11 13:15:00,18.23,18.24,18.22,18.23,179400.0,13.3573,13.3646,13.35,13.3573,179400.0
2010-10-11 13:20:00,18.23,18.23,18.22,18.23,102000.0,13.3573,13.3573,13.35,13.3573,102000.0
2010-10-11 13:25:00,18.23,18.23,18.22,18.23,140700.0,13.3573,13.3573,13.35,13.3573,140700.0
2010-10-11 13:30:00,18.23,18.23,18.22,18.22,79800.0,13.3573,13.3573,13.35,13.35,79800.0
2010-10-11 13:35:00,18.22,18.23,18.22,18.22,167400.0,13.35,13.3573,13.35,13.35,167400.0
2010-10-11 13:40:00,18.23,18.23,18.22,18.23,100800.0,13.3573,13.3573,13.35,13.3573,100800.0
2010-10-11 13:45:00,18.23,18.23,18.22,18.23,210900.0,13.3573,13.3573,13.35,13.3573,210900.0
2010-10-11 13:50:00,18.23,18.23,18.22,18.23,131400.0,13.3573,13.3573,13.35,13.3573,131400.0
2010-10-11 13:55:00,18.23,18.23,18.21,18.22,195300.0,13.3573,13.3573,13.3426,13.35,195300.0
2010-10-11 14:00:00,18.22,18.22,18.21,18.21,189000.0,13.35,13.35,13.3426,13.3426,189000.0
2010-10-11 14:05:00,18.21,18.22,18.2,18.22,142800.0,13.3426,13.35,13.3353,13.35,142800.0
2010-10-11 14:10:00,18.22,18.22,18.21,18.22,187500.0,13.35,13.35,13.3426,13.35,187500.0
2010-10-11 14:15:00,18.22,18.23,18.21,18.22,156600.0,13.35,13.3573,13.3426,13.35,156600.0
2010-10-11 14:20:00,18.22,18.23,18.22,18.22,190200.0,13.35,13.3573,13.35,13.35,190200.0
2010-10-11 14:25:00,18.22,18.23,18.21,18.23,95700.0,13.35,13.3573,13.3426,13.3573,95700.0
2010-10-11 14:30:00,18.23,18.23,18.22,18.23,143700.0,13.3573,13.3573,13.35,13.3573,143700.0
2010-10-11 14:35:00,18.23,18.24,18.22,18.24,130800.0,13.3573,13.3646,13.35,13.3646,130800.0
2010-10-11 14:40:00,18.24,18.24,18.23,18.23,180000.0,13.3646,13.3646,13.3573,13.3573,180000.0
2010-10-11 14:45:00,18.23,18.24,18.22,18.23,177300.0,13.3573,13.3646,13.35,13.3573,177300.0
2010-10-11 14:50:00,18.23,18.23,18.22,18.23,143700.0,13.3573,13.3573,13.35,13.3573,143700.0
2010-10-11 14:55:00,18.23,18.24,18.22,18.22,322800.0,13.3573,13.3646,13.35,13.35,322800.0
2010-10-11 15:00:00,18.23,18.23,18.21,18.22,849300.0,13.3573,13.3573,13.3426,13.35,849300.0
2010-10-11 15:05:00,18.22,18.23,18.21,18.23,248100.0,13.35,13.3573,13.3426,13.3573,248100.0
2010-10-11 15:10:00,18.23,18.23,18.22,18.22,190200.0,13.3573,13.3573,13.35,13.35,190200.0
2010-10-11 15:15:00,18.22,18.23,18.22,18.22,299100.0,13.35,13.3573,13.35,13.35,299100.0
2010-10-11 15:20:00,18.22,18.22,18.21,18.21,352500.0,13.35,13.35,13.3426,13.3426,352500.0
2010-10-11 15:25:00,18.21,18.22,18.21,18.21,207000.0,13.3426,13.35,13.3426,13.3426,207000.0
2010-10-11 15:30:00,18.22,18.22,18.2,18.2,492300.0,13.35,13.35,13.3353,13.3353,492300.0
2010-10-11 15:35:00,18.2,18.2,18.19,18.19,818400.0,13.3353,13.3353,13.328,13.328,818400.0
2010-10-11 15:40:00,18.19,18.19,18.17,18.18,1041000.0,13.328,13.328,13.3133,13.3206,1041000.0
2010-10-11 15:45:00,18.18,18.19,18.18,18.19,535200.0,13.3206,13.328,13.3206,13.328,535200.0
2010-10-11 15:50:00,18.19,18.2,18.18,18.19,462300.0,13.328,13.3353,13.3206,13.328,462300.0
2010-10-11 15:55:00,18.19,18.22,18.19,18.22,667200.0,13.328,13.35,13.328,13.35,667200.0
2010-10-12 09:30:00,18.15,18.15,18.02,18.02,1600200.0,13.2987,13.2987,13.2034,13.2034,1600200.0
2010-10-12 09:35:00,18.02,18.07,18.02,18.05,776100.0,13.2034,13.24,13.2034,13.2254,776100.0
2010-10-12 09:40:00,18.05,18.05,18.02,18.02,384900.0,13.2254,13.2254,13.2034,13.2034,384900.0
2010-10-12 09:45:00,18.02,18.02,17.97,17.98,1073400.0,13.2034,13.2034,13.1668,13.1741,1073400.0
2010-10-12 09:50:00,17.99,18.01,17.98,18.01,667500.0,13.1814,13.1961,13.1741,13.1961,667500.0
2010-10-12 09:55:00,18.01,18.01,17.98,17.98,710700.0,13.1961,13.1961,13.1741,13.1741,710700.0
2010-10-12 10:00:00,17.98,17.99,17.94,17.98,1011600.0,13.1741,13.1814,13.1448,13.1741,1011600.0
2010-10-12 10:05:00,17.97,18.0,17.97,18.0,692700.0,13.1668,13.1888,13.1668,13.1888,692700.0
2010-10-12 10:10:00,18.0,18.04,18.0,18.0,850800.0,13.1888,13.2181,13.1888,13.1888,850800.0
2010-10-12 10:15:00,18.0,18.01,17.97,17.97,695400.0,13.1888,13.1961,13.1668,13.1668,695400.0
2010-10-12 10:20:00,17.97,18.0,17.96,17.96,378600.0,13.1668,13.1888,13.1594,13.1594,378600.0
2010-10-12 10:25:00,17.96,17.99,17.96,17.99,464100.0,13.1594,13.1814,13.1594,13.1814,464100.0
2010-10-12 10:30:00,17.99,18.0,17.97,17.99,1247700.0,13.1814,13.1888,13.1668,13.1814,1247700.0
2010-10-12 10:35:00,17.99,18.0,17.98,18.0,345600.0,13.1814,13.1888,13.1741,13.1888,345600.0
2010-10-12 10:40:00,18.0,18.01,17.99,18.01,692400.0,13.1888,13.1961,13.1814,13.1961,692400.0
2010-10-12 10:45:00,18.01,18.01,18.0,18.0,345900.0,13.1961,13.1961,13.1888,13.1888,345900.0
2010-10-12 10:50:00,18.0,18.03,18.0,18.02,545400.0,13.1888,13.2107,13.1888,13.2034,545400.0
2010-10-12 10:55:00,18.02,18.04,17.99,17.99,757200.0,13.2034,13.2181,13.1814,13.1814,757200.0
2010-10-12 11:00:00,17.99,18.0,17.99,18.0,619500.0,13.1814,13.1888,13.1814,13.1888,619500.0
2010-10-12 11:05:00,18.0,18.0,17.99,18.0,494100.0,13.1888,13.1888,13.1814,13.1888,494100.0
2010-10-12 11:10:00,17.99,18.01,17.99,18.01,339600.0,13.1814,13.1961,13.1814,13.1961,339600.0
2010-10-12 11:15:00,18.01,18.01,18.0,18.0,429300.0,13.1961,13.1961,13.1888,13.1888,429300.0
2010-10-12 11:20:00,18.0,18.0,18.0,18.0,203700.0,13.1888,13.1888,13.1888,13.1888,203700.0
2010-10-12 11:25:00,18.0,18.01,18.0,18.0,223200.0,13.1888,13.1961,13.1888,13.1888,223200.0
2010-10-12 11:30:00,18.0,18.01,18.0,18.0,210000.0,13.1888,13.1961,13.1888,13.1888,210000.0
2010-10-12 11:35:00,18.0,18.01,17.99,18.0,573300.0,13.1888,13.1961,13.1814,13.1888,573300.0
2010-10-12 11:40:00,18.0,18.0,17.97,17.97,329100.0,13.1888,13.1888,13.1668,13.1668,329100.0
2010-10-12 11:45:00,17.97,17.98,17.94,17.94,563100.0,13.1668,13.1741,13.1448,13.1448,563100.0
2010-10-12 11:50:00,17.94,17.95,17.92,17.95,780300.0,13.1448,13.1521,13.1301,13.1521,780300.0
2010-10-12 11:55:00,17.95,17.95,17.93,17.94,413400.0,13.1521,13.1521,13.1375,13.1448,413400.0
2010-10-12 12:00:00,17.94,17.95,17.94,17.95,239400.0,13.1448,13.1521,13.1448,13.1521,239400.0
2010-10-12 12:05:00,17.95,17.97,17.95,17.95,338700.0,13.1521,13.1668,13.1521,13.1521,338700.0
2010-10-12 12:10:00,17.95,17.97,17.95,17.96,232200.0,13.1521,13.1668,13.1521,13.1594,232200.0
2010-10-12 12:15:00,17.96,17.96,17.95,17.95,192900.0,13.1594,13.1594,13.1521,13.1521,192900.0
2010-10-12 12:20:00,17.95,17.95,17.94,17.94,405900.0,13.1521,13.1521,13.1448,13.1448,405900.0
2010-10-12 12:25:00,17.94,17.96,17.94,17.95,198300.0,13.1448,13.1594,13.1448,13.1521,198300.0
2010-10-12 12:30:00,17.95,17.95,17.93,17.93,411600.0,13.1521,13.1521,13.1375,13.1375,411600.0
2010-10-12 12:35:00,17.93,17.94,17.93,17.93,276000.0,13.1375,13.1448,13.1375,13.1375,276000.0
2010-10-12 12:40:00,17.93,17.94,17.93,17.93,172200.0,13.1375,13.1448,13.1375,13.1375,172200.0
2010-10-12 12:45:00,17.93,17.93,17.92,17.92,223200.0,13.1375,13.1375,13.1301,13.1301,223200.0
2010-10-12 12:50:00,17.92,17.92,17.92,17.92,160800.0,13.1301,13.1301,13.1301,13.1301,160800.0
2010-10-12 12:55:00,17.92,17.93,17.92,17.93,185700.0,13.1301,13.1375,13.1301,13.1375,185700.0
2010-10-12 13:00:00,17.93,17.94,17.92,17.93,247800.0,13.1375,13.1448,13.1301,13.1375,247800.0
2010-10-12 13:05:00,17.93,17.94,17.92,17.93,295800.0,13.1375,13.1448,13.1301,13.1375,295800.0
2010-10-12 13:10:00,17.93,17.94,17.93,17.93,183600.0,13.1375,13.1448,13.1375,13.1375,183600.0
2010-10-12 13:15:00,17.93,17.94,17.93,17.93,241200.0,13.1375,13.1448,13.1375,13.1375,241200.0
2010-10-12 13:20:00,17.93,17.95,17.93,17.95,129300.0,13.1375,13.1521,13.1375,13.1521,129300.0
2010-10-12 13:25:00,17.95,17.96,17.94,17.96,163200.0,13.1521,13.1594,13.1448,13.1594,163200.0
2010-10-12 13:30:00,17.96,17.97,17.95,17.97,228600.0,13.1594,13.1668,13.1521,13.1668,228600.0
2010-10-12 13:35:00,17.96,17.97,17.96,17.96,94500.0,13.1594,13.1668,13.1594,13.1594,94500.0
2010-10-12 13:40:00,17.96,17.97,17.96,17.97,93600.0,13.1594,13.1668,13.1594,13.1668,93600.0
2010-10-12 13:45:00,17.97,17.97,17.96,17.97,248400.0,13.1668,13.1668,13.1594,13.1668,248400.0
2010-10-12 13:50:00,17.97,17.97,17.96,17.96,217800.0,13.1668,13.1668,13.1594,13.1594,217800.0
2010-10-12 13:55:00,17.97,17.97,17.96,17.97,235800.0,13.1668,13.1668,13.1594,13.1668,235800.0
2010-10-12 14:00:00,17.97,17.98,17.96,17.96,910200.0,13.1668,13.1741,13.1594,13.1594,910200.0
2010-10-12 14:05:00,17.97,17.98,17.94,17.96,475200.0,13.1668,13.1741,13.1448,13.1594,475200.0
2010-10-12 14:10:00,17.96,18.01,17.96,18.0,751800.0,13.1594,13.1961,13.1594,13.1888,751800.0
2010-10-12 14:15:00,18.0,18.0,17.99,18.0,604500.0,13.1888,13.1888,13.1814,13.1888,604500.0
2010-10-12 14:20:00,17.99,18.0,17.98,17.98,464400.0,13.1814,13.1888,13.1741,13.1741,464400.0
2010-10-12 14:25:00,17.98,17.99,17.96,17.97,669000.0,13.1741,13.1814,13.1594,13.1668,669000.0
2010-10-12 14:30:00,17.97,17.97,17.94,17.96,800400.0,13.1668,13.1668,13.1448,13.1594,800400.0
2010-10-12 14:35:00,17.96,17.97,17.96,17.97,196800.0,13.1594,13.1668,13.1594,13.1668,196800.0
2010-10-12 14:40:00,17.97,17.99,17.97,17.98,339000.0,13.1668,13.1814,13.1668,13.1741,339000.0
2010-10-12 14:45:00,17.98,17.99,17.98,17.98,454800.0,13.1741,13.1814,13.1741,13.1741,454800.0
2010-10-12 14:50:00,17.98,17.99,17.97,17.97,322200.0,13.1741,13.1814,13.1668,13.1668,322200.0
2010-10-12 14:55:00,17.97,17.99,17.97,17.98,345600.0,13.1668,13.1814,13.1668,13.1741,345600.0
2010-10-12 15:00:00,17.98,17.98,17.97,17.97,294300.0,13.1741,13.1741,13.1668,13.1668,294300.0
2010-10-12 15:05:00,17.97,17.99,17.97,17.98,445800.0,13.1668,13.1814,13.1668,13.1741,445800.0
2010-10-12 15:10:00,17.98,17.99,17.98,17.98,440700.0,13.1741,13.1814,13.1741,13.1741,440700.0
2010-10-12 15:15:00,17.98,17.99,17.98,17.99,326700.0,13.1741,13.1814,13.1741,13.1814,326700.0
2010-10-12 15:20:00,17.99,18.01,17.98,18.0,506400.0,13.1814,13.1961,13.1741,13.1888,506400.0
2010-10-12 15:25:00,18.0,18.04,18.0,18.03,774300.0,13.1888,13.2181,13.1888,13.2107,774300.0
2010-10-12 15:30:00,18.03,18.04,18.01,18.02,577200.0,13.2107,13.2181,13.1961,13.2034,577200.0
2010-10-12 15:35:00,18.01,18.02,18.0,18.0,870900.0,13.1961,13.2034,13.1888,13.1888,870900.0
2010-10-12 15:40:00,18.0,18.0,17.99,18.0,1456800.0,13.1888,13.1888,13.1814,13.1888,1456800.0
2010-10-12 15:45:00,18.0,18.01,17.99,18.01,1395300.0,13.1888,13.1961,13.1814,13.1961,1395300.0
2010-10-12 15:50:00,18.01,18.02,17.99,18.0,1217400.0,13.1961,13.2034,13.1814,13.1888,1217400.0
2010-10-12 15:55:00,18.0,18.0,17.96,17.97,2518200.0,13.1888,13.1888,13.1594,13.1668,2518200.0
2010-10-13 09:30:00,18.06,18.11,18.02,18.09,1341600.0,13.2327,13.2694,13.2034,13.2547,1341600.0
2010-10-13 09:35:00,18.09,18.1,18.07,18.09,567300.0,13.2547,13.262,13.24,13.2547,567300.0
2010-10-13 09:40:00,18.09,18.1,18.08,18.08,694200.0,13.2547,13.262,13.2474,13.2474,694200.0
2010-10-13 09:45:00,18.08,18.17,18.08,18.15,1236300.0,13.2474,13.3133,13.2474,13.2987,1236300.0
2010-10-13 09:50:00,18.15,18.16,18.12,18.12,827100.0,13.2987,13.306,13.2767,13.2767,827100.0
2010-10-13 09:55:00,18.13,18.13,18.11,18.13,444000.0,13.284,13.284,13.2694,13.284,444000.0
2010-10-13 10:00:00,18.12,18.14,18.12,18.13,599700.0,13.2767,13.2913,13.2767,13.284,599700.0
2010-10-13 10:05:00,18.13,18.13,18.1,18.11,443100.0,13.284,13.284,13.262,13.2694,443100.0
2010-10-13 10:10:00,18.1,18.11,18.08,18.09,449100.0,13.262,13.2694,13.2474,13.2547,449100.0
2010-10-13 10:15:00,18.09,18.09,18.09,18.09,369300.0,13.2547,13.2547,13.2547,13.2547,369300.0
2010-10-13 10:20:00,18.09,18.09,18.05,18.06,543600.0,13.2547,13.2547,13.2254,13.2327,543600.0
2010-10-13 10:25:00,18.06,18.07,18.04,18.04,447600.0,13.2327,13.24,13.2181,13.2181,447600.0
2010-10-13 10:30:00,18.04,18.07,18.03,18.07,542100.0,13.2181,13.24,13.2107,13.24,542100.0
2010-10-13 10:35:00,18.06,18.08,18.06,18.06,415200.0,13.2327,13.2474,13.2327,13.2327,415200.0
2010-10-13 10:40:00,18.06,18.08,18.05,18.08,348600.0,13.2327,13.2474,13.2254,13.2474,348600.0
2010-10-13 10:45:00,18.07,18.08,18.07,18.07,345600.0,13.24,13.2474,13.24,13.24,345600.0
2010-10-13 10:50:00,18.07,18.09,18.07,18.08,287700.0,13.24,13.2547,13.24,13.2474,287700.0
2010-10-13 10:55:00,18.09,18.09,18.06,18.08,399300.0,13.2547,13.2547,13.2327,13.2474,399300.0
2010-10-13 11:00:00,18.08,18.09,18.08,18.08,317700.0,13.2474,13.2547,13.2474,13.2474,317700.0
2010-10-13 11:05:00,18.08,18.12,18.08,18.11,421800.0,13.2474,13.2767,13.2474,13.2694,421800.0
2010-10-13 11:10:00,18.11,18.11,18.09,18.09,271200.0,13.2694,13.2694,13.2547,13.2547,271200.0
2010-10-13 11:15:00,18.09,18.09,18.08,18.08,380400.0,13.2547,13.2547,13.2474,13.2474,380400.0
2010-10-13 11:20:00,18.09,18.09,18.06,18.06,254100.0,13.2547,13.2547,13.2327,13.2327,254100.0
2010-10-13 11:25:00,18.06,18.07,18.05,18.07,200700.0,13.2327,13.24,13.2254,13.24,200700.0
2010-10-13 11:30:00,18.07,18.09,18.07,18.09,260400.0,13.24,13.2547,13.24,13.2547,260400.0
2010-10-13 11:35:00,18.09,18.09,18.06,18.06,187500.0,13.2547,13.2547,13.2327,13.2327,187500.0
2010-10-13 11:40:00,18.06,18.07,18.05,18.05,212400.0,13.2327,13.24,13.2254,13.2254,212400.0
2010-10-13 11:45:00,18.05,18.08,18.05,18.07,111600.0,13.2254,13.2474,13.2254,13.24,111600.0
2010-10-13 11:50:00,18.07,18.07,18.07,18.07,123000.0,13.24,13.24,13.24,13.24,123000.0
2010-10-13 11:55:00,18.07,18.07,18.07,18.07,81000.0,13.24,13.24,13.24,13.24,81000.0
2010-10-13 12:00:00,18.07,18.08,18.07,18.08,177900.0,13.24,13.2474,13.24,13.2474,177900.0
2010-10-13 12:05:00,18.08,18.09,18.08,18.09,275100.0,13.2474,13.2547,13.2474,13.2547,275100.0
2010-10-13 12:10:00,18.08,18.09,18.08,18.09,114600.0,13.2474,13.2547,13.2474,13.2547,114600.0
2010-10-13 12:15:00,18.09,18.09,18.09,18.09,177600.0,13.2547,13.2547,13.2547,13.2547,177600.0
2010-10-13 12:20:00,18.09,18.11,18.09,18.1,227100.0,13.2547,13.2694,13.2547,13.262,227100.0
2010-10-13 12:25:00,18.1,18.12,18.09,18.11,269100.0,13.262,13.2767,13.2547,13.2694,269100.0
2010-10-13 12:30:00,18.11,18.12,18.1,18.1,168300.0,13.2694,13.2767,13.262,13.262,168300.0
2010-10-13 12:35:00,18.1,18.12,18.1,18.11,207600.0,13.262,13.2767,13.262,13.2694,207600.0
2010-10-13 12:40:00,18.11,18.12,18.1,18.1,222900.0,13.2694,13.2767,13.262,13.262,222900.0
2010-10-13 12:45:00,18.1,18.1,18.03,18.04,991500.0,13.262,13.262,13.2107,13.2181,991500.0
2010-10-13 12:50:00,18.04,18.05,18.01,18.02,608700.0,13.2181,13.2254,13.1961,13.2034,608700.0
2010-10-13 12:55:00,18.02,18.03,18.01,18.02,365700.0,13.2034,13.2107,13.1961,13.2034,365700.0
2010-10-13 13:00:00,18.02,18.02,18.01,18.02,448200.0,13.2034,13.2034,13.1961,13.2034,448200.0
2010-10-13 13:05:00,18.02,18.02,17.99,18.0,538500.0,13.2034,13.2034,13.1814,13.1888,538500.0
2010-10-13 13:10:00,18.0,18.01,17.98,18.01,694200.0,13.1888,13.1961,13.1741,13.1961,694200.0
2010-10-13 13:15:00,18.01,18.02,18.01,18.01,497100.0,13.1961,13.2034,13.1961,13.1961,497100.0
2010-10-13 13:20:00,18.01,18.02,18.0,18.01,264600.0,13.1961,13.2034,13.1888,13.1961,264600.0
2010-10-13 13:25:00,18.01,18.02,18.01,18.02,264300.0,13.1961,13.2034,13.1961,13.2034,264300.0
2010-10-13 13:30:00,18.02,18.04,18.01,18.04,287700.0,13.2034,13.2181,13.1961,13.2181,287700.0
2010-10-13 13:35:00,18.04,18.06,18.04,18.06,350400.0,13.2181,13.2327,13.2181,13.2327,350400.0
2010-10-13 13:40:00,18.06,18.07,18.05,18.05,365400.0,13.2327,13.24,13.2254,13.2254,365400.0
2010-10-13 13:45:00,18.05,18.06,18.05,18.06,158400.0,13.2254,13.2327,13.2254,13.2327,158400.0
2010-10-13 13:50:00,18.06,18.06,18.06,18.06,123600.0,13.2327,13.2327,13.2327,13.2327,123600.0
2010-10-13 13:55:00,18.06,18.07,18.04,18.05,279600.0,13.2327,13.24,13.2181,13.2254,279600.0
2010-10-13 14:00:00,18.05,18.07,18.04,18.06,304800.0,13.2254,13.24,13.2181,13.2327,304800.0
2010-10-13 14:05:00,18.06,18.07,18.06,18.06,214800.0,13.2327,13.24,13.2327,13.2327,214800.0
2010-10-13 14:10:00,18.07,18.08,18.06,18.08,253800.0,13.24,13.2474,13.2327,13.2474,253800.0
2010-10-13 14:15:00,18.08,18.09,18.08,18.08,136800.0,13.2474,13.2547,13.2474,13.2474,136800.0
2010-10-13 14:20:00,18.08,18.09,18.06,18.08,259200.0,13.2474,13.2547,13.2327,13.2474,259200.0
2010-10-13 14:25:00,18.07,18.08,18.05,18.05,213900.0,13.24,13.2474,13.2254,13.2254,213900.0
2010-10-13 14:30:00,18.05,18.06,18.05,18.06,252000.0,13.2254,13.2327,13.2254,13.2327,252000.0
2010-10-13 14:35:00,18.06,18.07,18.06,18.07,161100.0,13.2327,13.24,13.2327,13.24,161100.0
2010-10-13 14:40:00,18.07,18.07,18.06,18.06,191100.0,13.24,13.24,13.2327,13.2327,191100.0
2010-10-13 14:45:00,18.06,18.06,18.03,18.03,258600.0,13.2327,13.2327,13.2107,13.2107,258600.0
2010-10-13 14:50:00,18.03,18.05,18.03,18.05,343800.0,13.2107,13.2254,13.2107,13.2254,343800.0
2010-10-13 14:55:00,18.05,18.06,18.05,18.05,216600.0,13.2254,13.2327,13.2254,13.2254,216600.0
2010-10-13 15:00:00,18.05,18.06,18.04,18.04,497100.0,13.2254,13.2327,13.2181,13.2181,497100.0
2010-10-13 15:05:00,18.04,18.05,18.03,18.05,400800.0,13.2181,13.2254,13.2107,13.2254,400800.0
2010-10-13 15:10:00,18.05,18.05,18.01,18.01,899100.0,13.2254,13.2254,13.1961,13.1961,899100.0
2010-10-13 15:15:00,18.01,18.04,18.0,18.03,522600.0,13.1961,13.2181,13.1888,13.2107,522600.0
2010-10-13 15:20:00,18.04,18.06,18.03,18.04,578700.0,13.2181,13.2327,13.2107,13.2181,578700.0
2010-10-13 15:25:00,18.04,18.04,18.02,18.02,517200.0,13.2181,13.2181,13.2034,13.2034,517200.0
2010-10-13 15:30:00,18.01,18.03,18.01,18.02,690000.0,13.1961,13.2107,13.1961,13.2034,690000.0
2010-10-13 15:35:00,18.02,18.03,18.01,18.02,696300.0,13.2034,13.2107,13.1961,13.2034,696300.0
2010-10-13 15:40:00,18.02,18.02,17.99,18.0,1709700.0,13.2034,13.2034,13.1814,13.1888,1709700.0
2010-10-13 15:45:00,18.0,18.0,17.95,17.95,1259700.0,13.1888,13.1888,13.1521,13.1521,1259700.0
2010-10-13 15:50:00,17.95,17.98,17.93,17.94,1854300.0,13.1521,13.1741,13.1375,13.1448,1854300.0
2010-10-13 15:55:00,17.94,17.95,17.91,17.94,3121500.0,13.1448,13.1521,13.1228,13.1448,3121500.0
2010-10-14 09:30:00,17.9,17.96,17.83,17.83,1737000.0,13.1155,13.1594,13.0642,13.0642,1737000.0
2010-10-14 09:35:00,17.83,17.85,17.79,17.8,1219500.0,13.0642,13.0789,13.0349,13.0422,1219500.0
2010-10-14 09:40:00,17.79,17.86,17.79,17.84,815100.0,13.0349,13.0862,13.0349,13.0715,815100.0
2010-10-14 09:45:00,17.84,17.92,17.81,17.82,596100.0,13.0715,13.1301,13.0495,13.0569,596100.0
2010-10-14 09:50:00,17.82,17.83,17.79,17.81,922200.0,13.0569,13.0642,13.0349,13.0495,922200.0
2010-10-14 09:55:00,17.81,17.81,17.72,17.72,1263600.0,13.0495,13.0495,12.9836,12.9836,1263600.0
2010-10-14 10:00:00,17.72,17.78,17.72,17.77,910500.0,12.9836,13.0276,12.9836,13.0202,910500.0
2010-10-14 10:05:00,17.77,17.78,17.75,17.76,502800.0,13.0202,13.0276,13.0056,13.0129,502800.0
2010-10-14 10:10:00,17.76,17.76,17.73,17.73,555300.0,13.0129,13.0129,12.9909,12.9909,555300.0
2010-10-14 10:15:00,17.73,17.77,17.73,17.76,767700.0,12.9909,13.0202,12.9909,13.0129,767700.0
2010-10-14 10:20:00,17.76,17.77,17.76,17.77,319800.0,13.0129,13.0202,13.0129,13.0202,319800.0
2010-10-14 10:25:00,17.77,17.79,17.76,17.78,525900.0,13.0202,13.0349,13.0129,13.0276,525900.0
2010-10-14 10:30:00,17.78,17.78,17.76,17.78,612300.0,13.0276,13.0276,13.0129,13.0276,612300.0
2010-10-14 10:35:00,17.78,17.79,17.78,17.79,510600.0,13.0276,13.0349,13.0276,13.0349,510600.0
2010-10-14 10:40:00,17.79,17.8,17.79,17.8,381600.0,13.0349,13.0422,13.0349,13.0422,381600.0
2010-10-14 10:45:00,17.8,17.81,17.79,17.8,542700.0,13.0422,13.0495,13.0349,13.0422,542700.0
2010-10-14 10:50:00,17.8,17.81,17.78,17.78,608400.0,13.0422,13.0495,13.0276,13.0276,608400.0
2010-10-14 10:55:00,17.78,17.79,17.78,17.79,303900.0,13.0276,13.0349,13.0276,13.0349,303900.0
2010-10-14 11:00:00,17.79,17.79,17.75,17.75,1173900.0,13.0349,13.0349,13.0056,13.0056,1173900.0
2010-10-14 11:05:00,17.75,17.75,17.73,17.73,800700.0,13.0056,13.0056,12.9909,12.9909,800700.0
2010-10-14 11:10:00,17.73,17.75,17.73,17.74,380100.0,12.9909,13.0056,12.9909,12.9983,380100.0
2010-10-14 11:15:00,17.75,17.75,17.73,17.73,549000.0,13.0056,13.0056,12.9909,12.9909,549000.0
2010-10-14 11:20:00,17.73,17.75,17.73,17.74,578100.0,12.9909,13.0056,12.9909,12.9983,578100.0
2010-10-14 11:25:00,17.74,17.75,17.73,17.75,272100.0,12.9983,13.0056,12.9909,13.0056,272100.0
2010-10-14 11:30:00,17.75,17.76,17.73,17.74,723000.0,13.0056,13.0129,12.9909,12.9983,723000.0
2010-10-14 11:35:00,17.74,17.75,17.73,17.74,455100.0,12.9983,13.0056,12.9909,12.9983,455100.0
2010-10-14 11:40:00,17.73,17.74,17.73,17.74,486300.0,12.9909,12.9983,12.9909,12.9983,486300.0
2010-10-14 11:45:00,17.74,17.74,17.72,17.72,379800.0,12.9983,12.9983,12.9836,12.9836,379800.0
2010-10-14 11:50:00,17.72,17.75,17.72,17.75,699600.0,12.9836,13.0056,12.9836,13.0056,699600.0
2010-10-14 11:55:00,17.75,17.75,17.74,17.75,276000.0,13.0056,13.0056,12.9983,13.0056,276000.0
2010-10-14 12:00:00,17.75,17.77,17.75,17.76,525600.0,13.0056,13.0202,13.0056,13.0129,525600.0
2010-10-14 12:05:00,17.76,17.76,17.74,17.74,246900.0,13.0129,13.0129,12.9983,12.9983,246900.0
2010-10-14 12:10:00,17.74,17.75,17.74,17.75,234000.0,12.9983,13.0056,12.9983,13.0056,234000.0
2010-10-14 12:15:00,17.75,17.75,17.72,17.72,331500.0,13.0056,13.0056,12.9836,12.9836,331500.0
2010-10-14 12:20:00,17.73,17.74,17.72,17.74,214800.0,12.9909,12.9983,12.9836,12.9983,214800.0
2010-10-14 12:25:00,17.74,17.74,17.72,17.72,305700.0,12.9983,12.9983,12.9836,12.9836,305700.0
2010-10-14 12:30:00,17.72,17.73,17.72,17.73,183300.0,12.9836,12.9909,12.9836,12.9909,183300.0
2010-10-14 12:35:00,17.73,17.74,17.73,17.73,171300.0,12.9909,12.9983,12.9909,12.9909,171300.0
2010-10-14 12:40:00,17.73,17.73,17.72,17.72,269400.0,12.9909,12.9909,12.9836,12.9836,269400.0
2010-10-14 12:45:00,17.72,17.72,17.72,17.72,214200.0,12.9836,12.9836,12.9836,12.9836,214200.0
2010-10-14 12:50:00,17.72,17.73,17.72,17.72,205500.0,12.9836,12.9909,12.9836,12.9836,205500.0
2010-10-14 12:55:00,17.72,17.72,17.72,17.72,213000.0,12.9836,12.9836,12.9836,12.9836,213000.0
2010-10-14 13:00:00,17.72,17.72,17.71,17.72,511500.0,12.9836,12.9836,12.9763,12.9836,511500.0
2010-10-14 13:05:00,17.71,17.72,17.69,17.69,606000.0,12.9763,12.9836,12.9616,12.9616,606000.0
2010-10-14 13:10:00,17.69,17.69,17.68,17.69,407700.0,12.9616,12.9616,12.9543,12.9616,407700.0
2010-10-14 13:15:00,17.69,17.69,17.69,17.69,220800.0,12.9616,12.9616,12.9616,12.9616,220800.0
2010-10-14 13:20:00,17.69,17.69,17.68,17.68,720600.0,12.9616,12.9616,12.9543,12.9543,720600.0
2010-10-14 13:25:00,17.68,17.68,17.67,17.67,508500.0,12.9543,12.9543,12.947,12.947,508500.0
2010-10-14 13:30:00,17.67,17.68,17.66,17.68,596100.0,12.947,12.9543,12.9396,12.9543,596100.0
2010-10-14 13:35:00,17.68,17.7,17.68,17.7,230700.0,12.9543,12.9689,12.9543,12.9689,230700.0
2010-10-14 13:40:00,17.7,17.7,17.68,17.68,466200.0,12.9689,12.9689,12.9543,12.9543,466200.0
2010-10-14 13:45:00,17.68,17.69,17.68,17.69,382200.0,12.9543,12.9616,12.9543,12.9616,382200.0
2010-10-14 13:50:00,17.69,17.7,17.69,17.7,213900.0,12.9616,12.9689,12.9616,12.9689,213900.0
2010-10-14 13:55:00,17.7,17.71,17.7,17.7,477900.0,12.9689,12.9763,12.9689,12.9689,477900.0
2010-10-14 14:00:00,17.7,17.7,17.67,17.68,412200.0,12.9689,12.9689,12.947,12.9543,412200.0
2010-10-14 14:05:00,17.68,17.68,17.67,17.68,322200.0,12.9543,12.9543,12.947,12.9543,322200.0
2010-10-14 14:10:00,17.68,17.68,17.67,17.68,312900.0,12.9543,12.9543,12.947,12.9543,312900.0
2010-10-14 14:15:00,17.67,17.68,17.66,17.67,521400.0,12.947,12.9543,12.9396,12.947,521400.0
2010-10-14 14:20:00,17.67,17.69,17.67,17.67,537000.0,12.947,12.9616,12.947,12.947,537000.0
2010-10-14 14:25:00,17.67,17.68,17.66,17.67,390900.0,12.947,12.9543,12.9396,12.947,390900.0
2010-10-14 14:30:00,17.67,17.67,17.66,17.66,286200.0,12.947,12.947,12.9396,12.9396,286200.0
2010-10-14 14:35:00,17.67,17.67,17.66,17.66,366000.0,12.947,12.947,12.9396,12.9396,366000.0
2010-10-14 14:40:00,17.67,17.67,17.65,17.65,404700.0,12.947,12.947,12.9323,12.9323,404700.0
2010-10-14 14:45:00,17.66,17.66,17.65,17.66,301200.0,12.9396,12.9396,12.9323,12.9396,301200.0
2010-10-14 14:50:00,17.66,17.67,17.66,17.66,226200.0,12.9396,12.947,12.9396,12.9396,226200.0
2010-10-14 14:55:00,17.67,17.67,17.65,17.65,345900.0,12.947,12.947,12.9323,12.9323,345900.0
2010-10-14 15:00:00,17.65,17.66,17.64,17.65,543900.0,12.9323,12.9396,12.925,12.9323,543900.0
2010-10-14 15:05:00,17.65,17.67,17.65,17.67,642300.0,12.9323,12.947,12.9323,12.947,642300.0
2010-10-14 15:10:00,17.67,17.67,17.66,17.67,605100.0,12.947,12.947,12.9396,12.947,605100.0
2010-10-14 15:15:00,17.67,17.69,17.67,17.67,486600.0,12.947,12.9616,12.947,12.947,486600.0
2010-10-14 15:20:00,17.68,17.71,17.67,17.71,597300.0,12.9543,12.9763,12.947,12.9763,597300.0
2010-10-14 15:25:00,17.7,17.71,17.7,17.71,736500.0,12.9689,12.9763,12.9689,12.9763,736500.0
2010-10-14 15:30:00,17.71,17.72,17.7,17.72,629400.0,12.9763,12.9836,12.9689,12.9836,629400.0
2010-10-14 15:35:00,17.72,17.73,17.7,17.7,1310400.0,12.9836,12.9909,12.9689,12.9689,1310400.0
2010-10-14 15:40:00,17.71,17.72,17.7,17.72,761100.0,12.9763,12.9836,12.9689,12.9836,761100.0
2010-10-14 15:45:00,17.72,17.73,17.71,17.73,1166400.0,12.9836,12.9909,12.9763,12.9909,1166400.0
2010-10-14 15:50:00,17.73,17.74,17.72,17.73,1102800.0,12.9909,12.9983,12.9836,12.9909,1102800.0
2010-10-14 15:55:00,17.73,17.75,17.73,17.75,2343600.0,12.9909,13.0056,12.9909,13.0056,2343600.0
2010-10-15 09:30:00,17.79,17.86,17.78,17.79,4073100.0,13.0349,13.0862,13.0276,13.0349,4073100.0
2010-10-15 09:35:00,17.79,17.83,17.78,17.79,654600.0,13.0349,13.0642,13.0276,13.0349,654600.0
2010-10-15 09:40:00,17.79,17.81,17.75,17.76,788700.0,13.0349,13.0495,13.0056,13.0129,788700.0
2010-10-15 09:45:00,17.76,17.77,17.76,17.76,897900.0,13.0129,13.0202,13.0129,13.0129,897900.0
2010-10-15 09:50:00,17.77,17.79,17.76,17.78,720600.0,13.0202,13.0349,13.0129,13.0276,720600.0
2010-10-15 09:55:00,17.78,17.81,17.77,17.79,690000.0,13.0276,13.0495,13.0202,13.0349,690000.0
2010-10-15 10:00:00,17.79,17.81,17.78,17.79,537900.0,13.0349,13.0495,13.0276,13.0349,537900.0
2010-10-15 10:05:00,17.79,17.8,17.78,17.8,702600.0,13.0349,13.0422,13.0276,13.0422,702600.0
2010-10-15 10:10:00,17.8,17.8,17.77,17.78,577200.0,13.0422,13.0422,13.0202,13.0276,577200.0
2010-10-15 10:15:00,17.78,17.78,17.74,17.75,772800.0,13.0276,13.0276,12.9983,13.0056,772800.0
2010-10-15 10:20:00,17.75,17.75,17.71,17.72,651600.0,13.0056,13.0056,12.9763,12.9836,651600.0
2010-10-15 10:25:00,17.72,17.73,17.69,17.73,686100.0,12.9836,12.9909,12.9616,12.9909,686100.0
2010-10-15 10:30:00,17.73,17.75,17.71,17.75,356400.0,12.9909,13.0056,12.9763,13.0056,356400.0
2010-10-15 10:35:00,17.74,17.75,17.74,17.75,178800.0,12.9983,13.0056,12.9983,13.0056,178800.0
2010-10-15 10:40:00,17.75,17.76,17.73,17.75,364800.0,13.0056,13.0129,12.9909,13.0056,364800.0
2010-10-15 10:45:00,17.76,17.76,17.75,17.76,336900.0,13.0129,13.0129,13.0056,13.0129,336900.0
2010-10-15 10:50:00,17.76,17.78,17.76,17.78,269400.0,13.0129,13.0276,13.0129,13.0276,269400.0
2010-10-15 10:55:00,17.78,17.79,17.78,17.78,361500.0,13.0276,13.0349,13.0276,13.0276,361500.0
2010-10-15 11:00:00,17.78,17.8,17.78,17.78,476100.0,13.0276,13.0422,13.0276,13.0276,476100.0
2010-10-15 11:05:00,17.78,17.81,17.78,17.81,319500.0,13.0276,13.0495,13.0276,13.0495,319500.0
2010-10-15 11:10:00,17.81,17.81,17.8,17.8,232200.0,13.0495,13.0495,13.0422,13.0422,232200.0
2010-10-15 11:15:00,17.8,17.8,17.78,17.78,937500.0,13.0422,13.0422,13.0276,13.0276,937500.0
2010-10-15 11:20:00,17.78,17.78,17.75,17.75,457200.0,13.0276,13.0276,13.0056,13.0056,457200.0
2010-10-15 11:25:00,17.75,17.75,17.73,17.75,331500.0,13.0056,13.0056,12.9909,13.0056,331500.0
2010-10-15 11:30:00,17.75,17.76,17.74,17.76,270900.0,13.0056,13.0129,12.9983,13.0129,270900.0
2010-10-15 11:35:00,17.75,17.77,17.75,17.76,358200.0,13.0056,13.0202,13.0056,13.0129,358200.0
2010-10-15 11:40:00,17.76,17.76,17.74,17.75,319500.0,13.0129,13.0129,12.9983,13.0056,319500.0
2010-10-15 11:45:00,17.75,17.75,17.71,17.71,574800.0,13.0056,13.0056,12.9763,12.9763,574800.0
2010-10-15 11:50:00,17.71,17.73,17.7,17.73,363900.0,12.9763,12.9909,12.9689,12.9909,363900.0
2010-10-15 11:55:00,17.73,17.73,17.69,17.69,309000.0,12.9909,12.9909,12.9616,12.9616,309000.0
2010-10-15 12:00:00,17.69,17.69,17.67,17.68,454800.0,12.9616,12.9616,12.947,12.9543,454800.0
2010-10-15 12:05:00,17.69,17.69,17.68,17.69,266400.0,12.9616,12.9616,12.9543,12.9616,266400.0
2010-10-15 12:10:00,17.69,17.69,17.68,17.68,284400.0,12.9616,12.9616,12.9543,12.9543,284400.0
2010-10-15 12:15:00,17.68,17.69,17.68,17.69,410700.0,12.9543,12.9616,12.9543,12.9616,410700.0
2010-10-15 12:20:00,17.69,17.69,17.68,17.69,378600.0,12.9616,12.9616,12.9543,12.9616,378600.0
2010-10-15 12:25:00,17.69,17.7,17.69,17.69,230700.0,12.9616,12.9689,12.9616,12.9616,230700.0
2010-10-15 12:30:00,17.69,17.7,17.69,17.7,366000.0,12.9616,12.9689,12.9616,12.9689,366000.0
2010-10-15 12:35:00,17.7,17.72,17.7,17.72,209400.0,12.9689,12.9836,12.9689,12.9836,209400.0
2010-10-15 12:40:00,17.72,17.72,17.71,17.71,235800.0,12.9836,12.9836,12.9763,12.9763,235800.0
2010-10-15 12:45:00,17.71,17.72,17.71,17.72,291900.0,12.9763,12.9836,12.9763,12.9836,291900.0
2010-10-15 12:50:00,17.72,17.73,17.72,17.72,201000.0,12.9836,12.9909,12.9836,12.9836,201000.0
2010-10-15 12:55:00,17.72,17.73,17.71,17.72,185100.0,12.9836,12.9909,12.9763,12.9836,185100.0
2010-10-15 13:00:00,17.73,17.73,17.72,17.73,180600.0,12.9909,12.9909,12.9836,12.9909,180600.0
2010-10-15 13:05:00,17.73,17.76,17.73,17.75,218400.0,12.9909,13.0129,12.9909,13.0056,218400.0
2010-10-15 13:10:00,17.75,17.76,17.75,17.76,168900.0,13.0056,13.0129,13.0056,13.0129,168900.0
2010-10-15 13:15:00,17.75,17.76,17.75,17.75,168300.0,13.0056,13.0129,13.0056,13.0056,168300.0
2010-10-15 13:20:00,17.75,17.76,17.74,17.75,253800.0,13.0056,13.0129,12.9983,13.0056,253800.0
2010-10-15 13:25:00,17.75,17.76,17.75,17.76,186600.0,13.0056,13.0129,13.0056,13.0129,186600.0
2010-10-15 13:30:00,17.76,17.77,17.76,17.76,188400.0,13.0129,13.0202,13.0129,13.0129,188400.0
2010-10-15 13:35:00,17.77,17.77,17.76,17.76,249900.0,13.0202,13.0202,13.0129,13.0129,249900.0
2010-10-15 13:40:00,17.76,17.76,17.73,17.74,254400.0,13.0129,13.0129,12.9909,12.9983,254400.0
2010-10-15 13:45:00,17.74,17.75,17.73,17.74,273300.0,12.9983,13.0056,12.9909,12.9983,273300.0
2010-10-15 13:50:00,17.75,17.76,17.74,17.74,220800.0,13.0056,13.0129,12.9983,12.9983,220800.0
2010-10-15 13:55:00,17.74,17.74,17.72,17.74,231300.0,12.9983,12.9983,12.9836,12.9983,231300.0
2010-10-15 14:00:00,17.74,17.74,17.72,17.73,184800.0,12.9983,12.9983,12.9836,12.9909,184800.0
2010-10-15 14:05:00,17.73,17.76,17.73,17.75,325200.0,12.9909,13.0129,12.9909,13.0056,325200.0
2010-10-15 14:10:00,17.75,17.77,17.75,17.77,231600.0,13.0056,13.0202,13.0056,13.0202,231600.0
2010-10-15 14:15:00,17.77,17.78,17.76,17.76,278400.0,13.0202,13.0276,13.0129,13.0129,278400.0
2010-10-15 14:20:00,17.76,17.76,17.74,17.75,224400.0,13.0129,13.0129,12.9983,13.0056,224400.0
2010-10-15 14:25:00,17.75,17.78,17.75,17.78,324000.0,13.0056,13.0276,13.0056,13.0276,324000.0
2010-10-15 14:30:00,17.78,17.79,17.78,17.79,221100.0,13.0276,13.0349,13.0276,13.0349,221100.0
2010-10-15 14:35:00,17.79,17.8,17.78,17.8,308100.0,13.0349,13.0422,13.0276,13.0422,308100.0
2010-10-15 14:40:00,17.8,17.8,17.78,17.78,250500.0,13.0422,13.0422,13.0276,13.0276,250500.0
2010-10-15 14:45:00,17.78,17.78,17.77,17.78,289200.0,13.0276,13.0276,13.0202,13.0276,289200.0
2010-10-15 14:50:00,17.78,17.78,17.77,17.78,220500.0,13.0276,13.0276,13.0202,13.0276,220500.0
2010-10-15 14:55:00,17.78,17.78,17.77,17.77,378900.0,13.0276,13.0276,13.0202,13.0202,378900.0
2010-10-15 15:00:00,17.77,17.78,17.75,17.75,349800.0,13.0202,13.0276,13.0056,13.0056,349800.0
2010-10-15 15:05:00,17.75,17.76,17.75,17.76,378000.0,13.0056,13.0129,13.0056,13.0129,378000.0
2010-10-15 15:10:00,17.75,17.76,17.75,17.76,179700.0,13.0056,13.0129,13.0056,13.0129,179700.0
2010-10-15 15:15:00,17.76,17.76,17.74,17.74,723900.0,13.0129,13.0129,12.9983,12.9983,723900.0
2010-10-15 15:20:00,17.74,17.75,17.74,17.75,310500.0,12.9983,13.0056,12.9983,13.0056,310500.0
2010-10-15 15:25:00,17.75,17.76,17.74,17.74,328500.0,13.0056,13.0129,12.9983,12.9983,328500.0
2010-10-15 15:30:00,17.74,17.76,17.74,17.75,864600.0,12.9983,13.0129,12.9983,13.0056,864600.0
2010-10-15 15:35:00,17.75,17.78,17.75,17.78,331200.0,13.0056,13.0276,13.0056,13.0276,331200.0
2010-10-15 15:40:00,17.78,17.79,17.78,17.78,319200.0,13.0276,13.0349,13.0276,13.0276,319200.0
2010-10-15 15:45:00,17.78,17.8,17.78,17.8,511800.0,13.0276,13.0422,13.0276,13.0422,511800.0
2010-10-15 15:50:00,17.8,17.8,17.77,17.78,976800.0,13.0422,13.0422,13.0202,13.0276,976800.0
2010-10-15 15:55:00,17.78,17.79,17.76,17.78,1172700.0,13.0276,13.0349,13.0129,13.0276,1172700.0
2010-10-18 09:30:00,17.75,17.83,17.75,17.83,474600.0,13.0056,13.0642,13.0056,13.0642,474600.0
2010-10-18 09:35:00,17.83,17.83,17.79,17.82,309000.0,13.0642,13.0642,13.0349,13.0569,309000.0
2010-10-18 09:40:00,17.81,17.83,17.81,17.83,257700.0,13.0495,13.0642,13.0495,13.0642,257700.0
2010-10-18 09:45:00,17.82,17.84,17.82,17.83,410100.0,13.0569,13.0715,13.0569,13.0642,410100.0
2010-10-18 09:50:00,17.84,17.87,17.83,17.87,449700.0,13.0715,13.0935,13.0642,13.0935,449700.0
2010-10-18 09:55:00,17.87,17.88,17.86,17.87,632700.0,13.0935,13.1008,13.0862,13.0935,632700.0
2010-10-18 10:00:00,17.86,17.87,17.85,17.86,462300.0,13.0862,13.0935,13.0789,13.0862,462300.0
2010-10-18 10:05:00,17.86,17.88,17.86,17.88,322200.0,13.0862,13.1008,13.0862,13.1008,322200.0
2010-10-18 10:10:00,17.88,17.91,17.88,17.9,517200.0,13.1008,13.1228,13.1008,13.1155,517200.0
2010-10-18 10:15:00,17.9,17.91,17.9,17.91,307200.0,13.1155,13.1228,13.1155,13.1228,307200.0
2010-10-18 10:20:00,17.91,17.92,17.89,17.9,613800.0,13.1228,13.1301,13.1082,13.1155,613800.0
2010-10-18 10:25:00,17.9,17.9,17.89,17.9,457500.0,13.1155,13.1155,13.1082,13.1155,457500.0
2010-10-18 10:30:00,17.9,17.9,17.88,17.88,519600.0,13.1155,13.1155,13.1008,13.1008,519600.0
2010-10-18 10:35:00,17.88,17.89,17.88,17.89,318300.0,13.1008,13.1082,13.1008,13.1082,318300.0
2010-10-18 10:40:00,17.89,17.89,17.88,17.89,356100.0,13.1082,13.1082,13.1008,13.1082,356100.0
2010-10-18 10:45:00,17.89,17.89,17.88,17.89,241200.0,13.1082,13.1082,13.1008,13.1082,241200.0
2010-10-18 10:50:00,17.89,17.9,17.89,17.89,391200.0,13.1082,13.1155,13.1082,13.1082,391200.0
2010-10-18 10:55:00,17.89,17.9,17.89,17.9,250800.0,13.1082,13.1155,13.1082,13.1155,250800.0
2010-10-18 11:00:00,17.9,17.9,17.89,17.9,416100.0,13.1155,13.1155,13.1082,13.1155,416100.0
2010-10-18 11:05:00,17.9,17.9,17.88,17.88,368700.0,13.1155,13.1155,13.1008,13.1008,368700.0
2010-10-18 11:10:00,17.88,17.88,17.86,17.87,292800.0,13.1008,13.1008,13.0862,13.0935,292800.0
2010-10-18 11:15:00,17.87,17.87,17.86,17.87,176700.0,13.0935,13.0935,13.0862,13.0935,176700.0
2010-10-18 11:20:00,17.87,17.87,17.86,17.86,245400.0,13.0935,13.0935,13.0862,13.0862,245400.0
2010-10-18 11:25:00,17.86,17.86,17.85,17.86,152400.0,13.0862,13.0862,13.0789,13.0862,152400.0
2010-10-18 11:30:00,17.86,17.89,17.86,17.88,354300.0,13.0862,13.1082,13.0862,13.1008,354300.0
2010-10-18 11:35:00,17.88,17.88,17.88,17.88,216000.0,13.1008,13.1008,13.1008,13.1008,216000.0
2010-10-18 11:40:00,17.88,17.89,17.88,17.88,168300.0,13.1008,13.1082,13.1008,13.1008,168300.0
2010-10-18 11:45:00,17.88,17.89,17.88,17.89,197400.0,13.1008,13.1082,13.1008,13.1082,197400.0
2010-10-18 11:50:00,17.89,17.89,17.89,17.89,221100.0,13.1082,13.1082,13.1082,13.1082,221100.0
2010-10-18 11:55:00,17.89,17.9,17.89,17.9,237900.0,13.1082,13.1155,13.1082,13.1155,237900.0
2010-10-18 12:00:00,17.9,17.91,17.89,17.89,219900.0,13.1155,13.1228,13.1082,13.1082,219900.0
2010-10-18 12:05:00,17.89,17.9,17.89,17.9,125100.0,13.1082,13.1155,13.1082,13.1155,125100.0
2010-10-18 12:10:00,17.9,17.91,17.9,17.9,159900.0,13.1155,13.1228,13.1155,13.1155,159900.0
2010-10-18 12:15:00,17.9,17.92,17.9,17.91,379200.0,13.1155,13.1301,13.1155,13.1228,379200.0
2010-10-18 12:20:00,17.91,17.93,17.91,17.93,417900.0,13.1228,13.1375,13.1228,13.1375,417900.0
2010-10-18 12:25:00,17.93,17.93,17.92,17.93,119400.0,13.1375,13.1375,13.1301,13.1375,119400.0
2010-10-18 12:30:00,17.92,17.93,17.92,17.93,196800.0,13.1301,13.1375,13.1301,13.1375,196800.0
2010-10-18 12:35:00,17.94,17.94,17.93,17.94,211800.0,13.1448,13.1448,13.1375,13.1448,211800.0
2010-10-18 12:40:00,17.94,17.95,17.93,17.94,208500.0,13.1448,13.1521,13.1375,13.1448,208500.0
2010-10-18 12:45:00,17.95,17.95,17.94,17.94,95100.0,13.1521,13.1521,13.1448,13.1448,95100.0
2010-10-18 12:50:00,17.94,17.95,17.94,17.94,171900.0,13.1448,13.1521,13.1448,13.1448,171900.0
2010-10-18 12:55:00,17.94,17.94,17.93,17.93,195300.0,13.1448,13.1448,13.1375,13.1375,195300.0
2010-10-18 13:00:00,17.93,17.94,17.92,17.93,199500.0,13.1375,13.1448,13.1301,13.1375,199500.0
2010-10-18 13:05:00,17.93,17.93,17.92,17.93,212700.0,13.1375,13.1375,13.1301,13.1375,212700.0
2010-10-18 13:10:00,17.93,17.94,17.93,17.94,82500.0,13.1375,13.1448,13.1375,13.1448,82500.0
2010-10-18 13:15:00,17.94,17.96,17.94,17.95,434100.0,13.1448,13.1594,13.1448,13.1521,434100.0
2010-10-18 13:20:00,17.95,17.96,17.95,17.96,81300.0,13.1521,13.1594,13.1521,13.1594,81300.0
2010-10-18 13:25:00,17.95,17.96,17.95,17.95,203100.0,13.1521,13.1594,13.1521,13.1521,203100.0
2010-10-18 13:30:00,17.95,17.96,17.95,17.95,129900.0,13.1521,13.1594,13.1521,13.1521,129900.0
2010-10-18 13:35:00,17.95,17.96,17.93,17.94,355200.0,13.1521,13.1594,13.1375,13.1448,355200.0
2010-10-18 13:40:00,17.94,17.94,17.93,17.94,127500.0,13.1448,13.1448,13.1375,13.1448,127500.0
2010-10-18 13:45:00,17.94,17.94,17.93,17.94,145500.0,13.1448,13.1448,13.1375,13.1448,145500.0
2010-10-18 13:50:00,17.94,17.94,17.94,17.94,127200.0,13.1448,13.1448,13.1448,13.1448,127200.0
2010-10-18 13:55:00,17.94,17.96,17.94,17.95,304200.0,13.1448,13.1594,13.1448,13.1521,304200.0
2010-10-18 14:00:00,17.95,17.96,17.93,17.93,304800.0,13.1521,13.1594,13.1375,13.1375,304800.0
2010-10-18 14:05:00,17.94,17.94,17.93,17.94,117900.0,13.1448,13.1448,13.1375,13.1448,117900.0
2010-10-18 14:10:00,17.94,17.94,17.92,17.92,365700.0,13.1448,13.1448,13.1301,13.1301,365700.0
2010-10-18 14:15:00,17.93,17.94,17.92,17.94,194400.0,13.1375,13.1448,13.1301,13.1448,194400.0
2010-10-18 14:20:00,17.94,17.95,17.94,17.94,140400.0,13.1448,13.1521,13.1448,13.1448,140400.0
2010-10-18 14:25:00,17.94,17.96,17.94,17.95,204000.0,13.1448,13.1594,13.1448,13.1521,204000.0
2010-10-18 14:30:00,17.95,17.96,17.95,17.96,344400.0,13.1521,13.1594,13.1521,13.1594,344400.0
2010-10-18 14:35:00,17.96,17.96,17.95,17.95,236100.0,13.1594,13.1594,13.1521,13.1521,236100.0
2010-10-18 14:40:00,17.95,17.96,17.94,17.94,455700.0,13.1521,13.1594,13.1448,13.1448,455700.0
2010-10-18 14:45:00,17.94,17.95,17.94,17.95,287400.0,13.1448,13.1521,13.1448,13.1521,287400.0
2010-10-18 14:50:00,17.95,17.95,17.94,17.94,104400.0,13.1521,13.1521,13.1448,13.1448,104400.0
2010-10-18 14:55:00,17.94,17.95,17.93,17.94,232200.0,13.1448,13.1521,13.1375,13.1448,232200.0
2010-10-18 15:00:00,17.94,17.95,17.94,17.95,232500.0,13.1448,13.1521,13.1448,13.1521,232500.0
2010-10-18 15:05:00,17.94,17.97,17.94,17.97,493500.0,13.1448,13.1668,13.1448,13.1668,493500.0
2010-10-18 15:10:00,17.97,17.97,17.95,17.95,262500.0,13.1668,13.1668,13.1521,13.1521,262500.0
2010-10-18 15:15:00,17.95,17.95,17.94,17.94,218700.0,13.1521,13.1521,13.1448,13.1448,218700.0
2010-10-18 15:20:00,17.94,17.95,17.92,17.93,275700.0,13.1448,13.1521,13.1301,13.1375,275700.0
2010-10-18 15:25:00,17.93,17.94,17.93,17.94,305400.0,13.1375,13.1448,13.1375,13.1448,305400.0
2010-10-18 15:30:00,17.94,17.94,17.93,17.94,420600.0,13.1448,13.1448,13.1375,13.1448,420600.0
2010-10-18 15:35:00,17.93,17.95,17.93,17.93,375000.0,13.1375,13.1521,13.1375,13.1375,375000.0
2010-10-18 15:40:00,17.93,17.93,17.92,17.92,344700.0,13.1375,13.1375,13.1301,13.1301,344700.0
2010-10-18 15:45:00,17.92,17.92,17.9,17.9,579300.0,13.1301,13.1301,13.1155,13.1155,579300.0
2010-10-18 15:50:00,17.9,17.91,17.9,17.9,663900.0,13.1155,13.1228,13.1155,13.1155,663900.0
2010-10-18 15:55:00,17.9,17.92,17.9,17.92,1148700.0,13.1155,13.1301,13.1155,13.1301,1148700.0
2010-10-19 09:30:00,17.82,17.92,17.82,17.86,808500.0,13.0569,13.1301,13.0569,13.0862,808500.0
2010-10-19 09:35:00,17.87,17.88,17.85,17.86,627000.0,13.0935,13.1008,13.0789,13.0862,627000.0
2010-10-19 09:40:00,17.85,17.86,17.84,17.85,319800.0,13.0789,13.0862,13.0715,13.0789,319800.0
2010-10-19 09:45:00,17.85,17.88,17.84,17.87,414000.0,13.0789,13.1008,13.0715,13.0935,414000.0
2010-10-19 09:50:00,17.87,17.88,17.83,17.83,356700.0,13.0935,13.1008,13.0642,13.0642,356700.0
2010-10-19 09:55:00,17.83,17.86,17.83,17.85,273300.0,13.0642,13.0862,13.0642,13.0789,273300.0
2010-10-19 10:00:00,17.85,17.87,17.85,17.86,412800.0,13.0789,13.0935,13.0789,13.0862,412800.0
2010-10-19 10:05:00,17.86,17.88,17.86,17.88,414900.0,13.0862,13.1008,13.0862,13.1008,414900.0
2010-10-19 10:10:00,17.88,17.9,17.88,17.89,582300.0,13.1008,13.1155,13.1008,13.1082,582300.0
2010-10-19 10:15:00,17.89,17.92,17.89,17.91,380700.0,13.1082,13.1301,13.1082,13.1228,380700.0
2010-10-19 10:20:00,17.91,17.92,17.9,17.9,283200.0,13.1228,13.1301,13.1155,13.1155,283200.0
2010-10-19 10:25:00,17.9,17.91,17.89,17.9,328500.0,13.1155,13.1228,13.1082,13.1155,328500.0
2010-10-19 10:30:00,17.9,17.9,17.87,17.88,424500.0,13.1155,13.1155,13.0935,13.1008,424500.0
2010-10-19 10:35:00,17.88,17.88,17.85,17.87,413400.0,13.1008,13.1008,13.0789,13.0935,413400.0
2010-10-19 10:40:00,17.87,17.87,17.83,17.84,347400.0,13.0935,13.0935,13.0642,13.0715,347400.0
2010-10-19 10:45:00,17.83,17.84,17.83,17.83,324300.0,13.0642,13.0715,13.0642,13.0642,324300.0
2010-10-19 10:50:00,17.83,17.85,17.83,17.83,306300.0,13.0642,13.0789,13.0642,13.0642,306300.0
2010-10-19 10:55:00,17.83,17.84,17.83,17.83,156600.0,13.0642,13.0715,13.0642,13.0642,156600.0
2010-10-19 11:00:00,17.83,17.83,17.82,17.83,184800.0,13.0642,13.0642,13.0569,13.0642,184800.0
2010-10-19 11:05:00,17.83,17.83,17.81,17.81,273900.0,13.0642,13.0642,13.0495,13.0495,273900.0
2010-10-19 11:10:00,17.81,17.81,17.79,17.81,451800.0,13.0495,13.0495,13.0349,13.0495,451800.0
2010-10-19 11:15:00,17.81,17.82,17.8,17.82,246300.0,13.0495,13.0569,13.0422,13.0569,246300.0
2010-10-19 11:20:00,17.82,17.82,17.79,17.8,384900.0,13.0569,13.0569,13.0349,13.0422,384900.0
2010-10-19 11:25:00,17.8,17.82,17.8,17.81,163800.0,13.0422,13.0569,13.0422,13.0495,163800.0
2010-10-19 11:30:00,17.81,17.83,17.81,17.81,406800.0,13.0495,13.0642,13.0495,13.0495,406800.0
2010-10-19 11:35:00,17.81,17.84,17.81,17.83,202800.0,13.0495,13.0715,13.0495,13.0642,202800.0
2010-10-19 11:40:00,17.83,17.85,17.83,17.85,176700.0,13.0642,13.0789,13.0642,13.0789,176700.0
2010-10-19 11:45:00,17.85,17.87,17.84,17.87,240900.0,13.0789,13.0935,13.0715,13.0935,240900.0
2010-10-19 11:50:00,17.87,17.88,17.87,17.88,249300.0,13.0935,13.1008,13.0935,13.1008,249300.0
2010-10-19 11:55:00,17.88,17.88,17.87,17.87,246600.0,13.1008,13.1008,13.0935,13.0935,246600.0
2010-10-19 12:00:00,17.87,17.88,17.87,17.88,122400.0,13.0935,13.1008,13.0935,13.1008,122400.0
2010-10-19 12:05:00,17.88,17.88,17.87,17.88,360600.0,13.1008,13.1008,13.0935,13.1008,360600.0
2010-10-19 12:10:00,17.87,17.88,17.87,17.87,148500.0,13.0935,13.1008,13.0935,13.0935,148500.0
2010-10-19 12:15:00,17.87,17.89,17.87,17.88,155700.0,13.0935,13.1082,13.0935,13.1008,155700.0
2010-10-19 12:20:00,17.88,17.89,17.88,17.88,167400.0,13.1008,13.1082,13.1008,13.1008,167400.0
2010-10-19 12:25:00,17.88,17.88,17.86,17.86,177900.0,13.1008,13.1008,13.0862,13.0862,177900.0
2010-10-19 12:30:00,17.86,17.86,17.83,17.83,196500.0,13.0862,13.0862,13.0642,13.0642,196500.0
2010-10-19 12:35:00,17.83,17.83,17.82,17.82,233700.0,13.0642,13.0642,13.0569,13.0569,233700.0
2010-10-19 12:40:00,17.82,17.85,17.82,17.84,166200.0,13.0569,13.0789,13.0569,13.0715,166200.0
2010-10-19 12:45:00,17.84,17.84,17.83,17.83,219300.0,13.0715,13.0715,13.0642,13.0642,219300.0
2010-10-19 12:50:00,17.83,17.84,17.82,17.83,105900.0,13.0642,13.0715,13.0569,13.0642,105900.0
2010-10-19 12:55:00,17.83,17.85,17.83,17.85,99000.0,13.0642,13.0789,13.0642,13.0789,99000.0
2010-10-19 13:00:00,17.84,17.85,17.84,17.85,60000.0,13.0715,13.0789,13.0715,13.0789,60000.0
2010-10-19 13:05:00,17.85,17.86,17.85,17.86,194700.0,13.0789,13.0862,13.0789,13.0862,194700.0
2010-10-19 13:10:00,17.86,17.86,17.84,17.85,185700.0,13.0862,13.0862,13.0715,13.0789,185700.0
2010-10-19 13:15:00,17.85,17.86,17.85,17.86,113100.0,13.0789,13.0862,13.0789,13.0862,113100.0
2010-10-19 13:20:00,17.86,17.86,17.85,17.85,107100.0,13.0862,13.0862,13.0789,13.0789,107100.0
2010-10-19 13:25:00,17.86,17.86,17.83,17.83,139200.0,13.0862,13.0862,13.0642,13.0642,139200.0
2010-10-19 13:30:00,17.83,17.83,17.83,17.83,105000.0,13.0642,13.0642,13.0642,13.0642,105000.0
2010-10-19 13:35:00,17.83,17.83,17.82,17.83,174000.0,13.0642,13.0642,13.0569,13.0642,174000.0
2010-10-19 13:40:00,17.83,17.84,17.82,17.83,112500.0,13.0642,13.0715,13.0569,13.0642,112500.0
2010-10-19 13:45:00,17.84,17.84,17.82,17.83,164100.0,13.0715,13.0715,13.0569,13.0642,164100.0
2010-10-19 13:50:00,17.83,17.83,17.81,17.81,194100.0,13.0642,13.0642,13.0495,13.0495,194100.0
2010-10-19 13:55:00,17.81,17.81,17.78,17.79,260400.0,13.0495,13.0495,13.0276,13.0349,260400.0
2010-10-19 14:00:00,17.79,17.79,17.73,17.74,796500.0,13.0349,13.0349,12.9909,12.9983,796500.0
2010-10-19 14:05:00,17.74,17.77,17.74,17.76,845700.0,12.9983,13.0202,12.9983,13.0129,845700.0
2010-10-19 14:10:00,17.76,17.78,17.75,17.77,389100.0,13.0129,13.0276,13.0056,13.0202,389100.0
2010-10-19 14:15:00,17.78,17.79,17.77,17.77,477300.0,13.0276,13.0349,13.0202,13.0202,477300.0
2010-10-19 14:20:00,17.78,17.78,17.74,17.75,305400.0,13.0276,13.0276,12.9983,13.0056,305400.0
2010-10-19 14:25:00,17.75,17.77,17.73,17.75,445800.0,13.0056,13.0202,12.9909,13.0056,445800.0
2010-10-19 14:30:00,17.75,17.77,17.75,17.77,271200.0,13.0056,13.0202,13.0056,13.0202,271200.0
2010-10-19 14:35:00,17.77,17.78,17.75,17.76,459300.0,13.0202,13.0276,13.0056,13.0129,459300.0
2010-10-19 14:40:00,17.76,17.76,17.74,17.75,225300.0,13.0129,13.0129,12.9983,13.0056,225300.0
2010-10-19 14:45:00,17.75,17.77,17.75,17.76,430500.0,13.0056,13.0202,13.0056,13.0129,430500.0
2010-10-19 14:50:00,17.76,17.79,17.76,17.78,456900.0,13.0129,13.0349,13.0129,13.0276,456900.0
2010-10-19 14:55:00,17.78,17.78,17.75,17.76,519300.0,13.0276,13.0276,13.0056,13.0129,519300.0
2010-10-19 15:00:00,17.76,17.77,17.75,17.75,277200.0,13.0129,13.0202,13.0056,13.0056,277200.0
2010-10-19 15:05:00,17.75,17.75,17.72,17.73,515100.0,13.0056,13.0056,12.9836,12.9909,515100.0
2010-10-19 15:10:00,17.73,17.74,17.71,17.72,562500.0,12.9909,12.9983,12.9763,12.9836,562500.0
2010-10-19 15:15:00,17.72,17.75,17.72,17.75,251700.0,12.9836,13.0056,12.9836,13.0056,251700.0
2010-10-19 15:20:00,17.75,17.76,17.74,17.75,373800.0,13.0056,13.0129,12.9983,13.0056,373800.0
2010-10-19 15:25:00,17.75,17.76,17.72,17.72,453000.0,13.0056,13.0129,12.9836,12.9836,453000.0
2010-10-19 15:30:00,17.72,17.73,17.71,17.73,806700.0,12.9836,12.9909,12.9763,12.9909,806700.0
2010-10-19 15:35:00,17.73,17.75,17.73,17.74,909900.0,12.9909,13.0056,12.9909,12.9983,909900.0
2010-10-19 15:40:00,17.74,17.76,17.74,17.76,533100.0,12.9983,13.0129,12.9983,13.0129,533100.0
2010-10-19 15:45:00,17.76,17.77,17.75,17.76,817500.0,13.0129,13.0202,13.0056,13.0129,817500.0
2010-10-19 15:50:00,17.76,17.79,17.75,17.79,1213800.0,13.0129,13.0349,13.0056,13.0349,1213800.0
2010-10-19 15:55:00,17.78,17.81,17.77,17.78,1862100.0,13.0276,13.0495,13.0202,13.0276,1862100.0
2010-10-20 09:30:00,17.76,17.85,17.75,17.83,505800.0,13.0129,13.0789,13.0056,13.0642,505800.0
2010-10-20 09:35:00,17.83,17.86,17.83,17.86,437700.0,13.0642,13.0862,13.0642,13.0862,437700.0
2010-10-20 09:40:00,17.85,17.9,17.85,17.9,429300.0,13.0789,13.1155,13.0789,13.1155,429300.0
2010-10-20 09:45:00,17.9,17.91,17.88,17.9,338700.0,13.1155,13.1228,13.1008,13.1155,338700.0
2010-10-20 09:50:00,17.9,17.92,17.9,17.91,248100.0,13.1155,13.1301,13.1155,13.1228,248100.0
2010-10-20 09:55:00,17.91,17.92,17.91,17.91,319800.0,13.1228,13.1301,13.1228,13.1228,319800.0
2010-10-20 10:00:00,17.91,17.93,17.91,17.93,751500.0,13.1228,13.1375,13.1228,13.1375,751500.0
2010-10-20 10:05:00,17.93,17.95,17.92,17.94,294600.0,13.1375,13.1521,13.1301,13.1448,294600.0
2010-10-20 10:10:00,17.94,17.94,17.91,17.92,570900.0,13.1448,13.1448,13.1228,13.1301,570900.0
2010-10-20 10:15:00,17.92,17.92,17.88,17.88,489000.0,13.1301,13.1301,13.1008,13.1008,489000.0
2010-10-20 10:20:00,17.89,17.9,17.88,17.89,272700.0,13.1082,13.1155,13.1008,13.1082,272700.0
2010-10-20 10:25:00,17.89,17.9,17.89,17.89,138300.0,13.1082,13.1155,13.1082,13.1082,138300.0
2010-10-20 10:30:00,17.89,17.9,17.87,17.88,938100.0,13.1082,13.1155,13.0935,13.1008,938100.0
2010-10-20 10:35:00,17.88,17.89,17.88,17.88,192300.0,13.1008,13.1082,13.1008,13.1008,192300.0
2010-10-20 10:40:00,17.88,17.89,17.88,17.88,354600.0,13.1008,13.1082,13.1008,13.1008,354600.0
2010-10-20 10:45:00,17.88,17.89,17.88,17.88,344100.0,13.1008,13.1082,13.1008,13.1008,344100.0
2010-10-20 10:50:00,17.88,17.9,17.88,17.9,607200.0,13.1008,13.1155,13.1008,13.1155,607200.0
2010-10-20 10:55:00,17.9,17.9,17.84,17.86,717600.0,13.1155,13.1155,13.0715,13.0862,717600.0
2010-10-20 11:00:00,17.86,17.86,17.83,17.85,285300.0,13.0862,13.0862,13.0642,13.0789,285300.0
2010-10-20 11:05:00,17.85,17.85,17.82,17.84,580500.0,13.0789,13.0789,13.0569,13.0715,580500.0
2010-10-20 11:10:00,17.84,17.85,17.83,17.85,247500.0,13.0715,13.0789,13.0642,13.0789,247500.0
2010-10-20 11:15:00,17.85,17.86,17.84,17.86,183300.0,13.0789,13.0862,13.0715,13.0862,183300.0
2010-10-20 11:20:00,17.86,17.89,17.85,17.88,249300.0,13.0862,13.1082,13.0789,13.1008,249300.0
2010-10-20 11:25:00,17.88,17.88,17.86,17.86,686400.0,13.1008,13.1008,13.0862,13.0862,686400.0
2010-10-20 11:30:00,17.86,17.87,17.85,17.85,363600.0,13.0862,13.0935,13.0789,13.0789,363600.0
2010-10-20 11:35:00,17.85,17.85,17.84,17.84,188400.0,13.0789,13.0789,13.0715,13.0715,188400.0
2010-10-20 11:40:00,17.84,17.85,17.84,17.85,207000.0,13.0715,13.0789,13.0715,13.0789,207000.0
2010-10-20 11:45:00,17.85,17.86,17.85,17.85,150900.0,13.0789,13.0862,13.0789,13.0789,150900.0
2010-10-20 11:50:00,17.85,17.86,17.84,17.84,383100.0,13.0789,13.0862,13.0715,13.0715,383100.0
2010-10-20 11:55:00,17.84,17.84,17.8,17.8,414300.0,13.0715,13.0715,13.0422,13.0422,414300.0
2010-10-20 12:00:00,17.8,17.84,17.8,17.83,718800.0,13.0422,13.0715,13.0422,13.0642,718800.0
2010-10-20 12:05:00,17.82,17.84,17.82,17.83,271800.0,13.0569,13.0715,13.0569,13.0642,271800.0
2010-10-20 12:10:00,17.83,17.84,17.82,17.82,376200.0,13.0642,13.0715,13.0569,13.0569,376200.0
2010-10-20 12:15:00,17.83,17.83,17.82,17.83,271200.0,13.0642,13.0642,13.0569,13.0642,271200.0
2010-10-20 12:20:00,17.83,17.84,17.83,17.84,192000.0,13.0642,13.0715,13.0642,13.0715,192000.0
2010-10-20 12:25:00,17.84,17.84,17.83,17.83,183600.0,13.0715,13.0715,13.0642,13.0642,183600.0
2010-10-20 12:30:00,17.84,17.84,17.83,17.84,96000.0,13.0715,13.0715,13.0642,13.0715,96000.0
2010-10-20 12:35:00,17.84,17.84,17.82,17.83,213900.0,13.0715,13.0715,13.0569,13.0642,213900.0
2010-10-20 12:40:00,17.83,17.85,17.82,17.85,240600.0,13.0642,13.0789,13.0569,13.0789,240600.0
2010-10-20 12:45:00,17.85,17.86,17.84,17.85,301200.0,13.0789,13.0862,13.0715,13.0789,301200.0
2010-10-20 12:50:00,17.86,17.86,17.84,17.85,276600.0,13.0862,13.0862,13.0715,13.0789,276600.0
2010-10-20 12:55:00,17.85,17.85,17.82,17.83,212400.0,13.0789,13.0789,13.0569,13.0642,212400.0
2010-10-20 13:00:00,17.83,17.85,17.83,17.84,260700.0,13.0642,13.0789,13.0642,13.0715,260700.0
2010-10-20 13:05:00,17.84,17.85,17.84,17.84,105600.0,13.0715,13.0789,13.0715,13.0715,105600.0
2010-10-20 13:10:00,17.84,17.85,17.83,17.84,239100.0,13.0715,13.0789,13.0642,13.0715,239100.0
2010-10-20 13:15:00,17.84,17.85,17.84,17.84,219600.0,13.0715,13.0789,13.0715,13.0715,219600.0
2010-10-20 13:20:00,17.84,17.87,17.84,17.87,156300.0,13.0715,13.0935,13.0715,13.0935,156300.0
2010-10-20 13:25:00,17.86,17.87,17.85,17.85,249900.0,13.0862,13.0935,13.0789,13.0789,249900.0
2010-10-20 13:30:00,17.85,17.86,17.85,17.86,134700.0,13.0789,13.0862,13.0789,13.0862,134700.0
2010-10-20 13:35:00,17.86,17.87,17.86,17.86,132600.0,13.0862,13.0935,13.0862,13.0862,132600.0
2010-10-20 13:40:00,17.86,17.87,17.85,17.85,104700.0,13.0862,13.0935,13.0789,13.0789,104700.0
2010-10-20 13:45:00,17.85,17.86,17.85,17.86,126000.0,13.0789,13.0862,13.0789,13.0862,126000.0
2010-10-20 13:50:00,17.85,17.87,17.85,17.86,98400.0,13.0789,13.0935,13.0789,13.0862,98400.0
2010-10-20 13:55:00,17.86,17.87,17.86,17.87,198600.0,13.0862,13.0935,13.0862,13.0935,198600.0
2010-10-20 14:00:00,17.87,17.88,17.85,17.85,439800.0,13.0935,13.1008,13.0789,13.0789,439800.0
2010-10-20 14:05:00,17.85,17.87,17.85,17.86,316500.0,13.0789,13.0935,13.0789,13.0862,316500.0
2010-10-20 14:10:00,17.86,17.87,17.85,17.85,236100.0,13.0862,13.0935,13.0789,13.0789,236100.0
2010-10-20 14:15:00,17.85,17.89,17.85,17.88,332700.0,13.0789,13.1082,13.0789,13.1008,332700.0
2010-10-20 14:20:00,17.88,17.89,17.86,17.86,247500.0,13.1008,13.1082,13.0862,13.0862,247500.0
2010-10-20 14:25:00,17.86,17.87,17.86,17.87,200700.0,13.0862,13.0935,13.0862,13.0935,200700.0
2010-10-20 14:30:00,17.87,17.89,17.87,17.88,281400.0,13.0935,13.1082,13.0935,13.1008,281400.0
2010-10-20 14:35:00,17.88,17.88,17.87,17.88,115800.0,13.1008,13.1008,13.0935,13.1008,115800.0
2010-10-20 14:40:00,17.88,17.88,17.87,17.87,156300.0,13.1008,13.1008,13.0935,13.0935,156300.0
2010-10-20 14:45:00,17.88,17.88,17.85,17.85,507000.0,13.1008,13.1008,13.0789,13.0789,507000.0
2010-10-20 14:50:00,17.85,17.86,17.85,17.86,208500.0,13.0789,13.0862,13.0789,13.0862,208500.0
2010-10-20 14:55:00,17.86,17.86,17.85,17.86,238800.0,13.0862,13.0862,13.0789,13.0862,238800.0
2010-10-20 15:00:00,17.86,17.86,17.85,17.85,269400.0,13.0862,13.0862,13.0789,13.0789,269400.0
2010-10-20 15:05:00,17.85,17.86,17.84,17.84,455700.0,13.0789,13.0862,13.0715,13.0715,455700.0
2010-10-20 15:10:00,17.84,17.85,17.83,17.85,187500.0,13.0715,13.0789,13.0642,13.0789,187500.0
2010-10-20 15:15:00,17.85,17.88,17.85,17.87,305400.0,13.0789,13.1008,13.0789,13.0935,305400.0
2010-10-20 15:20:00,17.87,17.89,17.87,17.89,298500.0,13.0935,13.1082,13.0935,13.1082,298500.0
2010-10-20 15:25:00,17.88,17.89,17.88,17.88,331200.0,13.1008,13.1082,13.1008,13.1008,331200.0
2010-10-20 15:30:00,17.88,17.88,17.85,17.85,448200.0,13.1008,13.1008,13.0789,13.0789,448200.0
2010-10-20 15:35:00,17.86,17.86,17.81,17.83,626700.0,13.0862,13.0862,13.0495,13.0642,626700.0
2010-10-20 15:40:00,17.83,17.84,17.83,17.84,285900.0,13.0642,13.0715,13.0642,13.0715,285900.0
2010-10-20 15:45:00,17.84,17.85,17.83,17.84,470400.0,13.0715,13.0789,13.0642,13.0715,470400.0
2010-10-20 15:50:00,17.84,17.85,17.79,17.8,1122600.0,13.0715,13.0789,13.0349,13.0422,1122600.0
2010-10-20 15:55:00,17.8,17.83,17.8,17.82,1465500.0,13.0422,13.0642,13.0422,13.0569,1465500.0
2010-10-21 09:30:00,17.9,17.91,17.86,17.89,422400.0,13.1155,13.1228,13.0862,13.1082,422400.0
2010-10-21 09:35:00,17.89,17.94,17.89,17.94,472500.0,13.1082,13.1448,13.1082,13.1448,472500.0
2010-10-21 09:40:00,17.94,17.98,17.94,17.98,431400.0,13.1448,13.1741,13.1448,13.1741,431400.0
2010-10-21 09:45:00,17.97,18.0,17.97,17.99,616800.0,13.1668,13.1888,13.1668,13.1814,616800.0
2010-10-21 09:50:00,17.99,18.03,17.99,18.01,723300.0,13.1814,13.2107,13.1814,13.1961,723300.0
2010-10-21 09:55:00,18.01,18.02,18.0,18.01,298200.0,13.1961,13.2034,13.1888,13.1961,298200.0
2010-10-21 10:00:00,18.01,18.04,18.0,18.04,443700.0,13.1961,13.2181,13.1888,13.2181,443700.0
2010-10-21 10:05:00,18.04,18.08,18.04,18.06,876300.0,13.2181,13.2474,13.2181,13.2327,876300.0
2010-10-21 10:10:00,18.06,18.08,18.03,18.05,722100.0,13.2327,13.2474,13.2107,13.2254,722100.0
2010-10-21 10:15:00,18.05,18.05,18.02,18.03,467700.0,13.2254,13.2254,13.2034,13.2107,467700.0
2010-10-21 10:20:00,18.03,18.05,18.02,18.04,455100.0,13.2107,13.2254,13.2034,13.2181,455100.0
2010-10-21 10:25:00,18.04,18.05,18.04,18.04,281100.0,13.2181,13.2254,13.2181,13.2181,281100.0
2010-10-21 10:30:00,18.04,18.06,18.04,18.06,359700.0,13.2181,13.2327,13.2181,13.2327,359700.0
2010-10-21 10:35:00,18.06,18.06,18.04,18.06,455700.0,13.2327,13.2327,13.2181,13.2327,455700.0
2010-10-21 10:40:00,18.05,18.07,18.04,18.04,671700.0,13.2254,13.24,13.2181,13.2181,671700.0
2010-10-21 10:45:00,18.04,18.04,18.02,18.04,307800.0,13.2181,13.2181,13.2034,13.2181,307800.0
2010-10-21 10:50:00,18.04,18.07,18.04,18.07,281100.0,13.2181,13.24,13.2181,13.24,281100.0
2010-10-21 10:55:00,18.07,18.08,18.06,18.08,319800.0,13.24,13.2474,13.2327,13.2474,319800.0
2010-10-21 11:00:00,18.08,18.1,18.08,18.09,349200.0,13.2474,13.262,13.2474,13.2547,349200.0
2010-10-21 11:05:00,18.09,18.11,18.08,18.1,360900.0,13.2547,13.2694,13.2474,13.262,360900.0
2010-10-21 11:10:00,18.1,18.1,18.08,18.08,545700.0,13.262,13.262,13.2474,13.2474,545700.0
2010-10-21 11:15:00,18.08,18.08,18.07,18.08,207900.0,13.2474,13.2474,13.24,13.2474,207900.0
2010-10-21 11:20:00,18.08,18.08,18.07,18.07,297300.0,13.2474,13.2474,13.24,13.24,297300.0
2010-10-21 11:25:00,18.07,18.08,18.05,18.07,547500.0,13.24,13.2474,13.2254,13.24,547500.0
2010-10-21 11:30:00,18.07,18.09,18.07,18.09,246600.0,13.24,13.2547,13.24,13.2547,246600.0
2010-10-21 11:35:00,18.09,18.09,18.05,18.06,413100.0,13.2547,13.2547,13.2254,13.2327,413100.0
2010-10-21 11:40:00,18.06,18.07,18.04,18.05,786300.0,13.2327,13.24,13.2181,13.2254,786300.0
2010-10-21 11:45:00,18.05,18.06,18.03,18.05,378000.0,13.2254,13.2327,13.2107,13.2254,378000.0
2010-10-21 11:50:00,18.05,18.05,18.02,18.03,395100.0,13.2254,13.2254,13.2034,13.2107,395100.0
2010-10-21 11:55:00,18.03,18.06,18.02,18.06,271200.0,13.2107,13.2327,13.2034,13.2327,271200.0
2010-10-21 12:00:00,18.06,18.06,18.04,18.04,116100.0,13.2327,13.2327,13.2181,13.2181,116100.0
2010-10-21 12:05:00,18.04,18.05,18.04,18.05,241200.0,13.2181,13.2254,13.2181,13.2254,241200.0
2010-10-21 12:10:00,18.05,18.07,18.05,18.07,201600.0,13.2254,13.24,13.2254,13.24,201600.0
2010-10-21 12:15:00,18.07,18.08,18.06,18.07,180300.0,13.24,13.2474,13.2327,13.24,180300.0
2010-10-21 12:20:00,18.07,18.09,18.07,18.08,170100.0,13.24,13.2547,13.24,13.2474,170100.0
2010-10-21 12:25:00,18.08,18.09,18.08,18.09,148500.0,13.2474,13.2547,13.2474,13.2547,148500.0
2010-10-21 12:30:00,18.09,18.09,18.08,18.08,196500.0,13.2547,13.2547,13.2474,13.2474,196500.0
2010-10-21 12:35:00,18.08,18.08,18.04,18.05,232200.0,13.2474,13.2474,13.2181,13.2254,232200.0
2010-10-21 12:40:00,18.05,18.07,18.05,18.05,145500.0,13.2254,13.24,13.2254,13.2254,145500.0
2010-10-21 12:45:00,18.05,18.06,18.04,18.06,152400.0,13.2254,13.2327,13.2181,13.2327,152400.0
2010-10-21 12:50:00,18.06,18.06,18.05,18.05,142200.0,13.2327,13.2327,13.2254,13.2254,142200.0
2010-10-21 12:55:00,18.05,18.05,18.04,18.05,210000.0,13.2254,13.2254,13.2181,13.2254,210000.0
2010-10-21 13:00:00,18.05,18.07,18.05,18.07,192900.0,13.2254,13.24,13.2254,13.24,192900.0
2010-10-21 13:05:00,18.07,18.07,18.06,18.06,177000.0,13.24,13.24,13.2327,13.2327,177000.0
2010-10-21 13:10:00,18.06,18.06,18.05,18.06,166800.0,13.2327,13.2327,13.2254,13.2327,166800.0
2010-10-21 13:15:00,18.06,18.06,18.05,18.05,171900.0,13.2327,13.2327,13.2254,13.2254,171900.0
2010-10-21 13:20:00,18.06,18.06,18.05,18.05,105900.0,13.2327,13.2327,13.2254,13.2254,105900.0
2010-10-21 13:25:00,18.05,18.07,18.05,18.07,110100.0,13.2254,13.24,13.2254,13.24,110100.0
2010-10-21 13:30:00,18.06,18.07,18.05,18.05,231900.0,13.2327,13.24,13.2254,13.2254,231900.0
2010-10-21 13:35:00,18.05,18.07,18.05,18.07,207900.0,13.2254,13.24,13.2254,13.24,207900.0
2010-10-21 13:40:00,18.07,18.08,18.06,18.06,278700.0,13.24,13.2474,13.2327,13.2327,278700.0
2010-10-21 13:45:00,18.06,18.07,18.04,18.05,265800.0,13.2327,13.24,13.2181,13.2254,265800.0
2010-10-21 13:50:00,18.06,18.06,18.01,18.02,306600.0,13.2327,13.2327,13.1961,13.2034,306600.0
2010-10-21 13:55:00,18.02,18.02,17.98,17.98,456000.0,13.2034,13.2034,13.1741,13.1741,456000.0
2010-10-21 14:00:00,17.98,17.98,17.96,17.96,691800.0,13.1741,13.1741,13.1594,13.1594,691800.0
2010-10-21 14:05:00,17.96,17.99,17.96,17.99,334800.0,13.1594,13.1814,13.1594,13.1814,334800.0
2010-10-21 14:10:00,17.99,18.0,17.98,17.99,387600.0,13.1814,13.1888,13.1741,13.1814,387600.0
2010-10-21 14:15:00,17.99,18.0,17.97,18.0,203700.0,13.1814,13.1888,13.1668,13.1888,203700.0
2010-10-21 14:20:00,18.0,18.0,17.98,17.98,174300.0,13.1888,13.1888,13.1741,13.1741,174300.0
2010-10-21 14:25:00,17.98,18.0,17.98,18.0,71100.0,13.1741,13.1888,13.1741,13.1888,71100.0
2010-10-21 14:30:00,17.99,18.0,17.98,17.99,143700.0,13.1814,13.1888,13.1741,13.1814,143700.0
2010-10-21 14:35:00,17.99,18.0,17.98,17.99,124500.0,13.1814,13.1888,13.1741,13.1814,124500.0
2010-10-21 14:40:00,18.0,18.0,17.99,18.0,195300.0,13.1888,13.1888,13.1814,13.1888,195300.0
2010-10-21 14:45:00,18.0,18.01,17.99,18.0,287100.0,13.1888,13.1961,13.1814,13.1888,287100.0
2010-10-21 14:50:00,18.0,18.02,17.99,18.01,205500.0,13.1888,13.2034,13.1814,13.1961,205500.0
2010-10-21 14:55:00,18.01,18.01,18.0,18.0,166500.0,13.1961,13.1961,13.1888,13.1888,166500.0
2010-10-21 15:00:00,18.0,18.01,18.0,18.0,105300.0,13.1888,13.1961,13.1888,13.1888,105300.0
2010-10-21 15:05:00,18.0,18.0,17.99,17.99,135000.0,13.1888,13.1888,13.1814,13.1814,135000.0
2010-10-21 15:10:00,17.99,18.02,17.99,18.01,295200.0,13.1814,13.2034,13.1814,13.1961,295200.0
2010-10-21 15:15:00,18.01,18.04,18.01,18.04,449400.0,13.1961,13.2181,13.1961,13.2181,449400.0
2010-10-21 15:20:00,18.04,18.05,18.03,18.03,273300.0,13.2181,13.2254,13.2107,13.2107,273300.0
2010-10-21 15:25:00,18.04,18.05,18.03,18.03,382500.0,13.2181,13.2254,13.2107,13.2107,382500.0
2010-10-21 15:30:00,18.03,18.06,18.02,18.02,604200.0,13.2107,13.2327,13.2034,13.2034,604200.0
2010-10-21 15:35:00,18.02,18.03,18.02,18.02,320700.0,13.2034,13.2107,13.2034,13.2034,320700.0
2010-10-21 15:40:00,18.02,18.03,18.01,18.02,295500.0,13.2034,13.2107,13.1961,13.2034,295500.0
2010-10-21 15:45:00,18.01,18.02,18.0,18.01,648900.0,13.1961,13.2034,13.1888,13.1961,648900.0
2010-10-21 15:50:00,18.01,18.01,17.99,18.0,631800.0,13.1961,13.1961,13.1814,13.1888,631800.0
2010-10-21 15:55:00,18.0,18.01,17.99,18.01,1271400.0,13.1888,13.1961,13.1814,13.1961,1271400.0
2010-10-22 09:30:00,17.99,18.03,17.99,18.0,720900.0,13.1814,13.2107,13.1814,13.1888,720900.0
2010-10-22 09:35:00,18.0,18.02,17.99,18.01,714900.0,13.1888,13.2034,13.1814,13.1961,714900.0
2010-10-22 09:40:00,18.01,18.03,18.0,18.01,443400.0,13.1961,13.2107,13.1888,13.1961,443400.0
2010-10-22 09:45:00,18.01,18.02,17.98,17.98,350400.0,13.1961,13.2034,13.1741,13.1741,350400.0
2010-10-22 09:50:00,17.98,17.98,17.95,17.98,505200.0,13.1741,13.1741,13.1521,13.1741,505200.0
2010-10-22 09:55:00,17.97,17.99,17.97,17.98,255300.0,13.1668,13.1814,13.1668,13.1741,255300.0
2010-10-22 10:00:00,17.97,18.02,17.97,18.0,321300.0,13.1668,13.2034,13.1668,13.1888,321300.0
2010-10-22 10:05:00,18.0,18.0,18.0,18.0,204600.0,13.1888,13.1888,13.1888,13.1888,204600.0
2010-10-22 10:10:00,18.0,18.01,17.99,18.0,326100.0,13.1888,13.1961,13.1814,13.1888,326100.0
2010-10-22 10:15:00,18.0,18.01,17.99,17.99,339300.0,13.1888,13.1961,13.1814,13.1814,339300.0
2010-10-22 10:20:00,17.99,18.0,17.97,17.97,174900.0,13.1814,13.1888,13.1668,13.1668,174900.0
2010-10-22 10:25:00,17.97,18.01,17.97,18.0,192900.0,13.1668,13.1961,13.1668,13.1888,192900.0
2010-10-22 10:30:00,18.0,18.0,17.98,17.98,381000.0,13.1888,13.1888,13.1741,13.1741,381000.0
2010-10-22 10:35:00,17.99,18.0,17.98,18.0,141600.0,13.1814,13.1888,13.1741,13.1888,141600.0
2010-10-22 10:40:00,18.0,18.0,17.99,18.0,127800.0,13.1888,13.1888,13.1814,13.1888,127800.0
2010-10-22 10:45:00,17.99,18.01,17.99,18.0,242400.0,13.1814,13.1961,13.1814,13.1888,242400.0
2010-10-22 10:50:00,18.0,18.01,17.99,17.99,250800.0,13.1888,13.1961,13.1814,13.1814,250800.0
2010-10-22 10:55:00,17.99,18.0,17.98,17.98,184500.0,13.1814,13.1888,13.1741,13.1741,184500.0
2010-10-22 11:00:00,17.98,17.99,17.98,17.99,211800.0,13.1741,13.1814,13.1741,13.1814,211800.0
2010-10-22 11:05:00,17.99,17.99,17.98,17.98,118800.0,13.1814,13.1814,13.1741,13.1741,118800.0
2010-10-22 11:10:00,17.98,17.99,17.98,17.98,174300.0,13.1741,13.1814,13.1741,13.1741,174300.0
2010-10-22 11:15:00,17.99,17.99,17.98,17.99,178500.0,13.1814,13.1814,13.1741,13.1814,178500.0
2010-10-22 11:20:00,17.99,17.99,17.98,17.98,229200.0,13.1814,13.1814,13.1741,13.1741,229200.0
2010-10-22 11:25:00,17.98,17.98,17.98,17.98,81000.0,13.1741,13.1741,13.1741,13.1741,81000.0
2010-10-22 11:30:00,17.98,18.0,17.98,17.99,160500.0,13.1741,13.1888,13.1741,13.1814,160500.0
2010-10-22 11:35:00,17.99,18.0,17.98,18.0,174000.0,13.1814,13.1888,13.1741,13.1888,174000.0
2010-10-22 11:40:00,18.0,18.02,18.0,18.02,192000.0,13.1888,13.2034,13.1888,13.2034,192000.0
2010-10-22 11:45:00,18.01,18.02,18.0,18.0,161400.0,13.1961,13.2034,13.1888,13.1888,161400.0
2010-10-22 11:50:00,18.01,18.02,18.0,18.02,139500.0,13.1961,13.2034,13.1888,13.2034,139500.0
2010-10-22 11:55:00,18.02,18.03,18.01,18.02,186300.0,13.2034,13.2107,13.1961,13.2034,186300.0
2010-10-22 12:00:00,18.01,18.02,18.0,18.01,75600.0,13.1961,13.2034,13.1888,13.1961,75600.0
2010-10-22 12:05:00,18.0,18.01,17.99,17.99,127500.0,13.1888,13.1961,13.1814,13.1814,127500.0
2010-10-22 12:10:00,17.99,18.0,17.98,17.98,67800.0,13.1814,13.1888,13.1741,13.1741,67800.0
2010-10-22 12:15:00,17.98,17.99,17.97,17.98,264300.0,13.1741,13.1814,13.1668,13.1741,264300.0
2010-10-22 12:20:00,17.98,18.0,17.98,17.99,112200.0,13.1741,13.1888,13.1741,13.1814,112200.0
2010-10-22 12:25:00,18.0,18.01,17.99,18.01,155100.0,13.1888,13.1961,13.1814,13.1961,155100.0
2010-10-22 12:30:00,18.01,18.01,17.99,17.99,267000.0,13.1961,13.1961,13.1814,13.1814,267000.0
2010-10-22 12:35:00,17.99,17.99,17.98,17.98,105000.0,13.1814,13.1814,13.1741,13.1741,105000.0
2010-10-22 12:40:00,17.98,18.0,17.98,17.99,63600.0,13.1741,13.1888,13.1741,13.1814,63600.0
2010-10-22 12:45:00,18.0,18.0,17.99,18.0,178800.0,13.1888,13.1888,13.1814,13.1888,178800.0
2010-10-22 12:50:00,18.0,18.0,17.99,17.99,102300.0,13.1888,13.1888,13.1814,13.1814,102300.0
2010-10-22 12:55:00,17.99,18.0,17.99,18.0,61500.0,13.1814,13.1888,13.1814,13.1888,61500.0
2010-10-22 13:00:00,18.0,18.0,17.99,17.99,143700.0,13.1888,13.1888,13.1814,13.1814,143700.0
2010-10-22 13:05:00,18.0,18.01,17.99,18.01,96000.0,13.1888,13.1961,13.1814,13.1961,96000.0
2010-10-22 13:10:00,18.01,18.01,18.0,18.01,162900.0,13.1961,13.1961,13.1888,13.1961,162900.0
2010-10-22 13:15:00,18.01,18.01,18.0,18.0,135900.0,13.1961,13.1961,13.1888,13.1888,135900.0
2010-10-22 13:20:00,18.0,18.0,17.99,17.99,74700.0,13.1888,13.1888,13.1814,13.1814,74700.0
2010-10-22 13:25:00,17.99,18.0,17.98,17.98,122400.0,13.1814,13.1888,13.1741,13.1741,122400.0
2010-10-22 13:30:00,17.98,17.98,17.96,17.96,213900.0,13.1741,13.1741,13.1594,13.1594,213900.0
2010-10-22 13:35:00,17.96,17.96,17.96,17.96,115200.0,13.1594,13.1594,13.1594,13.1594,115200.0
2010-10-22 13:40:00,17.96,17.97,17.96,17.97,105600.0,13.1594,13.1668,13.1594,13.1668,105600.0
2010-10-22 13:45:00,17.97,17.98,17.97,17.98,132300.0,13.1668,13.1741,13.1668,13.1741,132300.0
2010-10-22 13:50:00,17.98,17.99,17.98,17.99,207900.0,13.1741,13.1814,13.1741,13.1814,207900.0
2010-10-22 13:55:00,17.99,17.99,17.98,17.98,78000.0,13.1814,13.1814,13.1741,13.1741,78000.0
2010-10-22 14:00:00,17.98,17.99,17.98,17.98,107400.0,13.1741,13.1814,13.1741,13.1741,107400.0
2010-10-22 14:05:00,17.98,17.99,17.98,17.99,93600.0,13.1741,13.1814,13.1741,13.1814,93600.0
2010-10-22 14:10:00,17.99,18.0,17.99,17.99,470700.0,13.1814,13.1888,13.1814,13.1814,470700.0
2010-10-22 14:15:00,17.99,18.01,17.99,18.01,293400.0,13.1814,13.1961,13.1814,13.1961,293400.0
2010-10-22 14:20:00,18.01,18.01,18.0,18.0,174000.0,13.1961,13.1961,13.1888,13.1888,174000.0
2010-10-22 14:25:00,18.0,18.01,18.0,18.0,75000.0,13.1888,13.1961,13.1888,13.1888,75000.0
2010-10-22 14:30:00,18.0,18.0,17.99,18.0,66600.0,13.1888,13.1888,13.1814,13.1888,66600.0
2010-10-22 14:35:00,18.0,18.01,17.99,17.99,308400.0,13.1888,13.1961,13.1814,13.1814,308400.0
2010-10-22 14:40:00,17.99,18.0,17.99,18.0,128400.0,13.1814,13.1888,13.1814,13.1888,128400.0
2010-10-22 14:45:00,18.0,18.0,17.99,18.0,90900.0,13.1888,13.1888,13.1814,13.1888,90900.0
2010-10-22 14:50:00,18.0,18.0,17.99,18.0,153300.0,13.1888,13.1888,13.1814,13.1888,153300.0
2010-10-22 14:55:00,18.0,18.01,17.99,18.0,97200.0,13.1888,13.1961,13.1814,13.1888,97200.0
2010-10-22 15:00:00,18.0,18.0,17.99,18.0,114300.0,13.1888,13.1888,13.1814,13.1888,114300.0
2010-10-22 15:05:00,18.0,18.02,18.0,18.01,178800.0,13.1888,13.2034,13.1888,13.1961,178800.0
2010-10-22 15:10:00,18.01,18.01,17.99,17.99,225900.0,13.1961,13.1961,13.1814,13.1814,225900.0
2010-10-22 15:15:00,17.99,18.01,17.99,18.01,195600.0,13.1814,13.1961,13.1814,13.1961,195600.0
2010-10-22 15:20:00,18.01,18.01,18.0,18.01,184500.0,13.1961,13.1961,13.1888,13.1961,184500.0
2010-10-22 15:25:00,18.01,18.02,18.0,18.0,239400.0,13.1961,13.2034,13.1888,13.1888,239400.0
2010-10-22 15:30:00,18.0,18.0,18.0,18.0,199800.0,13.1888,13.1888,13.1888,13.1888,199800.0
2010-10-22 15:35:00,18.0,18.0,17.99,17.99,125700.0,13.1888,13.1888,13.1814,13.1814,125700.0
2010-10-22 15:40:00,17.99,18.0,17.99,18.0,165600.0,13.1814,13.1888,13.1814,13.1888,165600.0
2010-10-22 15:45:00,18.0,18.01,18.0,18.01,367800.0,13.1888,13.1961,13.1888,13.1961,367800.0
2010-10-22 15:50:00,18.0,18.02,18.0,18.02,309000.0,13.1888,13.2034,13.1888,13.2034,309000.0
2010-10-22 15:55:00,18.01,18.03,18.0,18.03,664200.0,13.1961,13.2107,13.1888,13.2107,664200.0
2010-10-25 09:30:00,18.06,18.11,18.03,18.08,545700.0,13.2327,13.2694,13.2107,13.2474,545700.0
2010-10-25 09:35:00,18.08,18.11,18.06,18.1,280800.0,13.2474,13.2694,13.2327,13.262,280800.0
2010-10-25 09:40:00,18.1,18.11,18.09,18.11,346800.0,13.262,13.2694,13.2547,13.2694,346800.0
2010-10-25 09:45:00,18.1,18.1,18.07,18.07,227100.0,13.262,13.262,13.24,13.24,227100.0
2010-10-25 09:50:00,18.07,18.11,18.06,18.11,361200.0,13.24,13.2694,13.2327,13.2694,361200.0
2010-10-25 09:55:00,18.11,18.11,18.09,18.11,297300.0,13.2694,13.2694,13.2547,13.2694,297300.0
2010-10-25 10:00:00,18.1,18.12,18.1,18.12,389100.0,13.262,13.2767,13.262,13.2767,389100.0
2010-10-25 10:05:00,18.12,18.13,18.09,18.09,411300.0,13.2767,13.284,13.2547,13.2547,411300.0
2010-10-25 10:10:00,18.09,18.12,18.09,18.12,298200.0,13.2547,13.2767,13.2547,13.2767,298200.0
2010-10-25 10:15:00,18.12,18.13,18.12,18.12,197100.0,13.2767,13.284,13.2767,13.2767,197100.0
2010-10-25 10:20:00,18.12,18.13,18.12,18.12,179100.0,13.2767,13.284,13.2767,13.2767,179100.0
2010-10-25 10:25:00,18.12,18.13,18.12,18.12,268200.0,13.2767,13.284,13.2767,13.2767,268200.0
2010-10-25 10:30:00,18.12,18.12,18.09,18.1,294000.0,13.2767,13.2767,13.2547,13.262,294000.0
2010-10-25 10:35:00,18.1,18.1,18.08,18.1,318900.0,13.262,13.262,13.2474,13.262,318900.0
2010-10-25 10:40:00,18.09,18.1,18.06,18.08,222000.0,13.2547,13.262,13.2327,13.2474,222000.0
2010-10-25 10:45:00,18.08,18.11,18.07,18.11,168300.0,13.2474,13.2694,13.24,13.2694,168300.0
2010-10-25 10:50:00,18.11,18.11,18.09,18.1,185400.0,13.2694,13.2694,13.2547,13.262,185400.0
2010-10-25 10:55:00,18.1,18.11,18.1,18.11,267300.0,13.262,13.2694,13.262,13.2694,267300.0
2010-10-25 11:00:00,18.11,18.11,18.08,18.08,392400.0,13.2694,13.2694,13.2474,13.2474,392400.0
2010-10-25 11:05:00,18.08,18.1,18.08,18.1,359700.0,13.2474,13.262,13.2474,13.262,359700.0
2010-10-25 11:10:00,18.1,18.12,18.1,18.11,231000.0,13.262,13.2767,13.262,13.2694,231000.0
2010-10-25 11:15:00,18.11,18.11,18.09,18.1,194700.0,13.2694,13.2694,13.2547,13.262,194700.0
2010-10-25 11:20:00,18.1,18.11,18.1,18.11,211200.0,13.262,13.2694,13.262,13.2694,211200.0
2010-10-25 11:25:00,18.11,18.12,18.11,18.11,173700.0,13.2694,13.2767,13.2694,13.2694,173700.0
2010-10-25 11:30:00,18.11,18.12,18.1,18.1,178500.0,13.2694,13.2767,13.262,13.262,178500.0
2010-10-25 11:35:00,18.1,18.11,18.1,18.1,127500.0,13.262,13.2694,13.262,13.262,127500.0
2010-10-25 11:40:00,18.1,18.11,18.1,18.11,105300.0,13.262,13.2694,13.262,13.2694,105300.0
2010-10-25 11:45:00,18.11,18.11,18.1,18.11,206100.0,13.2694,13.2694,13.262,13.2694,206100.0
2010-10-25 11:50:00,18.11,18.11,18.09,18.1,98400.0,13.2694,13.2694,13.2547,13.262,98400.0
2010-10-25 11:55:00,18.1,18.1,18.09,18.1,159300.0,13.262,13.262,13.2547,13.262,159300.0
2010-10-25 12:00:00,18.1,18.1,18.07,18.08,155700.0,13.262,13.262,13.24,13.2474,155700.0
2010-10-25 12:05:00,18.08,18.09,18.07,18.09,140100.0,13.2474,13.2547,13.24,13.2547,140100.0
2010-10-25 12:10:00,18.09,18.1,18.08,18.08,101700.0,13.2547,13.262,13.2474,13.2474,101700.0
2010-10-25 12:15:00,18.08,18.09,18.07,18.08,88800.0,13.2474,13.2547,13.24,13.2474,88800.0
2010-10-25 12:20:00,18.08,18.08,18.04,18.05,255600.0,13.2474,13.2474,13.2181,13.2254,255600.0
2010-10-25 12:25:00,18.05,18.06,18.03,18.05,201000.0,13.2254,13.2327,13.2107,13.2254,201000.0
2010-10-25 12:30:00,18.05,18.05,18.05,18.05,110100.0,13.2254,13.2254,13.2254,13.2254,110100.0
2010-10-25 12:35:00,18.05,18.06,18.04,18.05,107100.0,13.2254,13.2327,13.2181,13.2254,107100.0
2010-10-25 12:40:00,18.05,18.06,18.05,18.06,138600.0,13.2254,13.2327,13.2254,13.2327,138600.0
2010-10-25 12:45:00,18.06,18.07,18.06,18.06,99600.0,13.2327,13.24,13.2327,13.2327,99600.0
2010-10-25 12:50:00,18.06,18.07,18.06,18.06,107700.0,13.2327,13.24,13.2327,13.2327,107700.0
2010-10-25 12:55:00,18.06,18.07,18.06,18.06,66900.0,13.2327,13.24,13.2327,13.2327,66900.0
2010-10-25 13:00:00,18.05,18.08,18.05,18.07,127800.0,13.2254,13.2474,13.2254,13.24,127800.0
2010-10-25 13:05:00,18.07,18.08,18.07,18.07,85500.0,13.24,13.2474,13.24,13.24,85500.0
2010-10-25 13:10:00,18.07,18.07,18.07,18.07,24300.0,13.24,13.24,13.24,13.24,24300.0
2010-10-25 13:15:00,18.07,18.08,18.07,18.08,98700.0,13.24,13.2474,13.24,13.2474,98700.0
2010-10-25 13:20:00,18.08,18.09,18.07,18.08,170100.0,13.2474,13.2547,13.24,13.2474,170100.0
2010-10-25 13:25:00,18.08,18.1,18.08,18.1,84300.0,13.2474,13.262,13.2474,13.262,84300.0
2010-10-25 13:30:00,18.1,18.1,18.08,18.08,100800.0,13.262,13.262,13.2474,13.2474,100800.0
2010-10-25 13:35:00,18.08,18.09,18.08,18.08,164700.0,13.2474,13.2547,13.2474,13.2474,164700.0
2010-10-25 13:40:00,18.08,18.09,18.07,18.08,186900.0,13.2474,13.2547,13.24,13.2474,186900.0
2010-10-25 13:45:00,18.08,18.08,18.07,18.07,116400.0,13.2474,13.2474,13.24,13.24,116400.0
2010-10-25 13:50:00,18.07,18.08,18.06,18.06,110400.0,13.24,13.2474,13.2327,13.2327,110400.0
2010-10-25 13:55:00,18.06,18.07,18.06,18.07,198900.0,13.2327,13.24,13.2327,13.24,198900.0
2010-10-25 14:00:00,18.07,18.08,18.07,18.08,206400.0,13.24,13.2474,13.24,13.2474,206400.0
2010-10-25 14:05:00,18.08,18.1,18.08,18.1,181500.0,13.2474,13.262,13.2474,13.262,181500.0
2010-10-25 14:10:00,18.1,18.1,18.09,18.09,151200.0,13.262,13.262,13.2547,13.2547,151200.0
2010-10-25 14:15:00,18.09,18.09,18.08,18.08,278400.0,13.2547,13.2547,13.2474,13.2474,278400.0
2010-10-25 14:20:00,18.08,18.09,18.08,18.08,152400.0,13.2474,13.2547,13.2474,13.2474,152400.0
2010-10-25 14:25:00,18.08,18.09,18.08,18.08,64800.0,13.2474,13.2547,13.2474,13.2474,64800.0
2010-10-25 14:30:00,18.08,18.09,18.06,18.06,219000.0,13.2474,13.2547,13.2327,13.2327,219000.0
2010-10-25 14:35:00,18.07,18.07,18.03,18.05,391200.0,13.24,13.24,13.2107,13.2254,391200.0
2010-10-25 14:40:00,18.05,18.05,18.03,18.04,230400.0,13.2254,13.2254,13.2107,13.2181,230400.0
2010-10-25 14:45:00,18.04,18.06,18.04,18.05,122100.0,13.2181,13.2327,13.2181,13.2254,122100.0
2010-10-25 14:50:00,18.05,18.06,18.04,18.06,134700.0,13.2254,13.2327,13.2181,13.2327,134700.0
2010-10-25 14:55:00,18.06,18.07,18.05,18.05,218400.0,13.2327,13.24,13.2254,13.2254,218400.0
2010-10-25 15:00:00,18.05,18.07,18.05,18.07,321300.0,13.2254,13.24,13.2254,13.24,321300.0
2010-10-25 15:05:00,18.07,18.07,18.06,18.07,231000.0,13.24,13.24,13.2327,13.24,231000.0
2010-10-25 15:10:00,18.07,18.07,18.06,18.07,194700.0,13.24,13.24,13.2327,13.24,194700.0
2010-10-25 15:15:00,18.07,18.08,18.07,18.07,188100.0,13.24,13.2474,13.24,13.24,188100.0
2010-10-25 15:20:00,18.07,18.09,18.07,18.09,320100.0,13.24,13.2547,13.24,13.2547,320100.0
2010-10-25 15:25:00,18.09,18.1,18.09,18.1,317400.0,13.2547,13.262,13.2547,13.262,317400.0
2010-10-25 15:30:00,18.1,18.1,18.09,18.09,290400.0,13.262,13.262,13.2547,13.2547,290400.0
2010-10-25 15:35:00,18.09,18.09,18.07,18.07,266700.0,13.2547,13.2547,13.24,13.24,266700.0
2010-10-25 15:40:00,18.07,18.07,18.05,18.06,493200.0,13.24,13.24,13.2254,13.2327,493200.0
2010-10-25 15:45:00,18.06,18.06,18.0,18.01,869700.0,13.2327,13.2327,13.1888,13.1961,869700.0
2010-10-25 15:50:00,18.01,18.01,17.99,18.0,840600.0,13.1961,13.1961,13.1814,13.1888,840600.0
2010-10-25 15:55:00,18.0,18.0,17.97,17.98,1702500.0,13.1888,13.1888,13.1668,13.1741,1702500.0
2010-10-26 09:30:00,17.95,18.03,17.95,17.97,879300.0,13.1521,13.2107,13.1521,13.1668,879300.0
2010-10-26 09:35:00,17.97,18.0,17.94,17.98,487800.0,13.1668,13.1888,13.1448,13.1741,487800.0
2010-10-26 09:40:00,17.98,18.0,17.98,18.0,363600.0,13.1741,13.1888,13.1741,13.1888,363600.0
2010-10-26 09:45:00,18.0,18.03,17.98,18.03,239400.0,13.1888,13.2107,13.1741,13.2107,239400.0
2010-10-26 09:50:00,18.03,18.03,17.96,17.97,498600.0,13.2107,13.2107,13.1594,13.1668,498600.0
2010-10-26 09:55:00,17.96,17.98,17.96,17.98,264900.0,13.1594,13.1741,13.1594,13.1741,264900.0
2010-10-26 10:00:00,17.98,18.03,17.97,18.01,705600.0,13.1741,13.2107,13.1668,13.1961,705600.0
2010-10-26 10:05:00,18.01,18.02,18.0,18.02,276000.0,13.1961,13.2034,13.1888,13.2034,276000.0
2010-10-26 10:10:00,18.02,18.04,18.01,18.03,243000.0,13.2034,13.2181,13.1961,13.2107,243000.0
2010-10-26 10:15:00,18.04,18.05,18.03,18.04,377100.0,13.2181,13.2254,13.2107,13.2181,377100.0
2010-10-26 10:20:00,18.04,18.05,18.03,18.03,405300.0,13.2181,13.2254,13.2107,13.2107,405300.0
2010-10-26 10:25:00,18.03,18.04,18.03,18.03,220800.0,13.2107,13.2181,13.2107,13.2107,220800.0
2010-10-26 10:30:00,18.03,18.05,18.03,18.03,263100.0,13.2107,13.2254,13.2107,13.2107,263100.0
2010-10-26 10:35:00,18.03,18.04,18.01,18.04,643500.0,13.2107,13.2181,13.1961,13.2181,643500.0
2010-10-26 10:40:00,18.04,18.05,18.04,18.05,363900.0,13.2181,13.2254,13.2181,13.2254,363900.0
2010-10-26 10:45:00,18.05,18.07,18.04,18.07,276900.0,13.2254,13.24,13.2181,13.24,276900.0
2010-10-26 10:50:00,18.07,18.08,18.06,18.08,173100.0,13.24,13.2474,13.2327,13.2474,173100.0
2010-10-26 10:55:00,18.08,18.1,18.08,18.1,344100.0,13.2474,13.262,13.2474,13.262,344100.0
2010-10-26 11:00:00,18.1,18.1,18.09,18.09,420600.0,13.262,13.262,13.2547,13.2547,420600.0
2010-10-26 11:05:00,18.09,18.09,18.07,18.08,250800.0,13.2547,13.2547,13.24,13.2474,250800.0
2010-10-26 11:10:00,18.08,18.11,18.08,18.1,452400.0,13.2474,13.2694,13.2474,13.262,452400.0
2010-10-26 11:15:00,18.1,18.11,18.1,18.11,256500.0,13.262,13.2694,13.262,13.2694,256500.0
2010-10-26 11:20:00,18.12,18.12,18.11,18.12,417300.0,13.2767,13.2767,13.2694,13.2767,417300.0
2010-10-26 11:25:00,18.12,18.12,18.1,18.11,296400.0,13.2767,13.2767,13.262,13.2694,296400.0
2010-10-26 11:30:00,18.11,18.11,18.1,18.11,168000.0,13.2694,13.2694,13.262,13.2694,168000.0
2010-10-26 11:35:00,18.11,18.13,18.11,18.12,188100.0,13.2694,13.284,13.2694,13.2767,188100.0
2010-10-26 11:40:00,18.12,18.13,18.11,18.11,194400.0,13.2767,13.284,13.2694,13.2694,194400.0
2010-10-26 11:45:00,18.12,18.13,18.11,18.12,181500.0,13.2767,13.284,13.2694,13.2767,181500.0
2010-10-26 11:50:00,18.12,18.13,18.11,18.13,267600.0,13.2767,13.284,13.2694,13.284,267600.0
2010-10-26 11:55:00,18.13,18.13,18.12,18.13,212100.0,13.284,13.284,13.2767,13.284,212100.0
2010-10-26 12:00:00,18.13,18.13,18.12,18.12,156600.0,13.284,13.284,13.2767,13.2767,156600.0
2010-10-26 12:05:00,18.12,18.13,18.12,18.13,116400.0,13.2767,13.284,13.2767,13.284,116400.0
2010-10-26 12:10:00,18.13,18.13,18.13,18.13,201300.0,13.284,13.284,13.284,13.284,201300.0
2010-10-26 12:15:00,18.13,18.13,18.12,18.13,139500.0,13.284,13.284,13.2767,13.284,139500.0
2010-10-26 12:20:00,18.13,18.13,18.13,18.13,240900.0,13.284,13.284,13.284,13.284,240900.0
2010-10-26 12:25:00,18.13,18.14,18.13,18.13,183900.0,13.284,13.2913,13.284,13.284,183900.0
2010-10-26 12:30:00,18.13,18.14,18.13,18.13,267900.0,13.284,13.2913,13.284,13.284,267900.0
2010-10-26 12:35:00,18.14,18.15,18.13,18.15,245700.0,13.2913,13.2987,13.284,13.2987,245700.0
2010-10-26 12:40:00,18.15,18.15,18.14,18.15,260100.0,13.2987,13.2987,13.2913,13.2987,260100.0
2010-10-26 12:45:00,18.15,18.15,18.14,18.14,185400.0,13.2987,13.2987,13.2913,13.2913,185400.0
2010-10-26 12:50:00,18.14,18.14,18.12,18.13,186000.0,13.2913,13.2913,13.2767,13.284,186000.0
2010-10-26 12:55:00,18.13,18.13,18.12,18.13,286500.0,13.284,13.284,13.2767,13.284,286500.0
2010-10-26 13:00:00,18.14,18.15,18.13,18.13,144300.0,13.2913,13.2987,13.284,13.284,144300.0
2010-10-26 13:05:00,18.14,18.15,18.14,18.15,229200.0,13.2913,13.2987,13.2913,13.2987,229200.0
2010-10-26 13:10:00,18.15,18.16,18.15,18.16,179100.0,13.2987,13.306,13.2987,13.306,179100.0
2010-10-26 13:15:00,18.16,18.17,18.15,18.16,186000.0,13.306,13.3133,13.2987,13.306,186000.0
2010-10-26 13:20:00,18.16,18.17,18.16,18.16,84000.0,13.306,13.3133,13.306,13.306,84000.0
2010-10-26 13:25:00,18.16,18.17,18.13,18.14,309600.0,13.306,13.3133,13.284,13.2913,309600.0
2010-10-26 13:30:00,18.14,18.14,18.13,18.14,183300.0,13.2913,13.2913,13.284,13.2913,183300.0
2010-10-26 13:35:00,18.13,18.14,18.13,18.13,125700.0,13.284,13.2913,13.284,13.284,125700.0
2010-10-26 13:40:00,18.14,18.15,18.14,18.14,141000.0,13.2913,13.2987,13.2913,13.2913,141000.0
2010-10-26 13:45:00,18.14,18.15,18.13,18.14,174600.0,13.2913,13.2987,13.284,13.2913,174600.0
2010-10-26 13:50:00,18.15,18.15,18.12,18.13,399300.0,13.2987,13.2987,13.2767,13.284,399300.0
2010-10-26 13:55:00,18.13,18.14,18.13,18.13,175500.0,13.284,13.2913,13.284,13.284,175500.0
2010-10-26 14:00:00,18.13,18.14,18.12,18.12,311400.0,13.284,13.2913,13.2767,13.2767,311400.0
2010-10-26 14:05:00,18.12,18.14,18.12,18.12,464400.0,13.2767,13.2913,13.2767,13.2767,464400.0
2010-10-26 14:10:00,18.13,18.15,18.12,18.15,246300.0,13.284,13.2987,13.2767,13.2987,246300.0
2010-10-26 14:15:00,18.15,18.15,18.14,18.15,215400.0,13.2987,13.2987,13.2913,13.2987,215400.0
2010-10-26 14:20:00,18.15,18.16,18.14,18.14,260100.0,13.2987,13.306,13.2913,13.2913,260100.0
2010-10-26 14:25:00,18.14,18.15,18.14,18.15,133200.0,13.2913,13.2987,13.2913,13.2987,133200.0
2010-10-26 14:30:00,18.15,18.15,18.14,18.15,282900.0,13.2987,13.2987,13.2913,13.2987,282900.0
2010-10-26 14:35:00,18.15,18.17,18.14,18.17,628500.0,13.2987,13.3133,13.2913,13.3133,628500.0
2010-10-26 14:40:00,18.17,18.17,18.16,18.16,236100.0,13.3133,13.3133,13.306,13.306,236100.0
2010-10-26 14:45:00,18.16,18.18,18.16,18.18,408900.0,13.306,13.3206,13.306,13.3206,408900.0
2010-10-26 14:50:00,18.18,18.2,18.18,18.19,402600.0,13.3206,13.3353,13.3206,13.328,402600.0
2010-10-26 14:55:00,18.19,18.2,18.18,18.19,284100.0,13.328,13.3353,13.3206,13.328,284100.0
2010-10-26 15:00:00,18.19,18.2,18.19,18.19,178200.0,13.328,13.3353,13.328,13.328,178200.0
2010-10-26 15:05:00,18.19,18.2,18.19,18.2,387000.0,13.328,13.3353,13.328,13.3353,387000.0
2010-10-26 15:10:00,18.2,18.21,18.18,18.19,405300.0,13.3353,13.3426,13.3206,13.328,405300.0
2010-10-26 15:15:00,18.19,18.21,18.18,18.2,576600.0,13.328,13.3426,13.3206,13.3353,576600.0
2010-10-26 15:20:00,18.2,18.24,18.2,18.22,1081200.0,13.3353,13.3646,13.3353,13.35,1081200.0
2010-10-26 15:25:00,18.22,18.24,18.22,18.24,724500.0,13.35,13.3646,13.35,13.3646,724500.0
2010-10-26 15:30:00,18.23,18.24,18.21,18.22,570300.0,13.3573,13.3646,13.3426,13.35,570300.0
2010-10-26 15:35:00,18.22,18.22,18.21,18.21,436200.0,13.35,13.35,13.3426,13.3426,436200.0
2010-10-26 15:40:00,18.21,18.22,18.2,18.2,565800.0,13.3426,13.35,13.3353,13.3353,565800.0
2010-10-26 15:45:00,18.2,18.21,18.19,18.21,844800.0,13.3353,13.3426,13.328,13.3426,844800.0
2010-10-26 15:50:00,18.21,18.21,18.18,18.18,1233600.0,13.3426,13.3426,13.3206,13.3206,1233600.0
2010-10-26 15:55:00,18.19,18.19,18.17,18.19,1668300.0,13.328,13.328,13.3133,13.328,1668300.0
2010-10-27 09:30:00,18.08,18.18,18.07,18.17,1221300.0,13.2474,13.3206,13.24,13.3133,1221300.0
2010-10-27 09:35:00,18.17,18.21,18.12,18.16,786000.0,13.3133,13.3426,13.2767,13.306,786000.0
2010-10-27 09:40:00,18.16,18.2,18.14,18.16,951000.0,13.306,13.3353,13.2913,13.306,951000.0
2010-10-27 09:45:00,18.16,18.16,18.09,18.1,678000.0,13.306,13.306,13.2547,13.262,678000.0
2010-10-27 09:50:00,18.1,18.11,18.09,18.09,421500.0,13.262,13.2694,13.2547,13.2547,421500.0
2010-10-27 09:55:00,18.09,18.1,18.07,18.07,579600.0,13.2547,13.262,13.24,13.24,579600.0
2010-10-27 10:00:00,18.07,18.09,18.04,18.09,729000.0,13.24,13.2547,13.2181,13.2547,729000.0
2010-10-27 10:05:00,18.09,18.09,18.03,18.03,492300.0,13.2547,13.2547,13.2107,13.2107,492300.0
2010-10-27 10:10:00,18.03,18.05,18.02,18.04,415200.0,13.2107,13.2254,13.2034,13.2181,415200.0
2010-10-27 10:15:00,18.04,18.04,18.0,18.03,629700.0,13.2181,13.2181,13.1888,13.2107,629700.0
2010-10-27 10:20:00,18.03,18.03,17.97,17.97,899100.0,13.2107,13.2107,13.1668,13.1668,899100.0
2010-10-27 10:25:00,17.97,17.98,17.96,17.98,486600.0,13.1668,13.1741,13.1594,13.1741,486600.0
2010-10-27 10:30:00,17.98,18.01,17.97,18.0,592500.0,13.1741,13.1961,13.1668,13.1888,592500.0
2010-10-27 10:35:00,18.0,18.0,17.97,17.98,318000.0,13.1888,13.1888,13.1668,13.1741,318000.0
2010-10-27 10:40:00,17.99,18.0,17.97,17.98,401400.0,13.1814,13.1888,13.1668,13.1741,401400.0
2010-10-27 10:45:00,17.98,17.99,17.97,17.98,378000.0,13.1741,13.1814,13.1668,13.1741,378000.0
2010-10-27 10:50:00,17.98,17.98,17.96,17.97,438600.0,13.1741,13.1741,13.1594,13.1668,438600.0
2010-10-27 10:55:00,17.97,17.98,17.95,17.95,507600.0,13.1668,13.1741,13.1521,13.1521,507600.0
2010-10-27 11:00:00,17.95,17.95,17.93,17.93,630000.0,13.1521,13.1521,13.1375,13.1375,630000.0
2010-10-27 11:05:00,17.93,17.93,17.9,17.9,506100.0,13.1375,13.1375,13.1155,13.1155,506100.0
2010-10-27 11:10:00,17.9,17.9,17.87,17.88,611400.0,13.1155,13.1155,13.0935,13.1008,611400.0
2010-10-27 11:15:00,17.88,17.88,17.85,17.86,926400.0,13.1008,13.1008,13.0789,13.0862,926400.0
2010-10-27 11:20:00,17.86,17.88,17.86,17.88,669000.0,13.0862,13.1008,13.0862,13.1008,669000.0
2010-10-27 11:25:00,17.88,17.89,17.87,17.88,498900.0,13.1008,13.1082,13.0935,13.1008,498900.0
2010-10-27 11:30:00,17.88,17.89,17.88,17.89,427500.0,13.1008,13.1082,13.1008,13.1082,427500.0
2010-10-27 11:35:00,17.89,17.92,17.89,17.92,567600.0,13.1082,13.1301,13.1082,13.1301,567600.0
2010-10-27 11:40:00,17.92,17.93,17.91,17.91,352500.0,13.1301,13.1375,13.1228,13.1228,352500.0
2010-10-27 11:45:00,17.91,17.92,17.88,17.89,407400.0,13.1228,13.1301,13.1008,13.1082,407400.0
2010-10-27 11:50:00,17.88,17.89,17.88,17.88,442500.0,13.1008,13.1082,13.1008,13.1008,442500.0
2010-10-27 11:55:00,17.88,17.89,17.88,17.89,198300.0,13.1008,13.1082,13.1008,13.1082,198300.0
2010-10-27 12:00:00,17.89,17.89,17.86,17.86,613500.0,13.1082,13.1082,13.0862,13.0862,613500.0
2010-10-27 12:05:00,17.86,17.87,17.86,17.87,255300.0,13.0862,13.0935,13.0862,13.0935,255300.0
2010-10-27 12:10:00,17.87,17.88,17.86,17.87,144900.0,13.0935,13.1008,13.0862,13.0935,144900.0
2010-10-27 12:15:00,17.87,17.88,17.86,17.88,258300.0,13.0935,13.1008,13.0862,13.1008,258300.0
2010-10-27 12:20:00,17.88,17.89,17.87,17.88,397800.0,13.1008,13.1082,13.0935,13.1008,397800.0
2010-10-27 12:25:00,17.88,17.89,17.88,17.88,138900.0,13.1008,13.1082,13.1008,13.1008,138900.0
2010-10-27 12:30:00,17.88,17.9,17.88,17.89,285600.0,13.1008,13.1155,13.1008,13.1082,285600.0
2010-10-27 12:35:00,17.9,17.9,17.89,17.89,260100.0,13.1155,13.1155,13.1082,13.1082,260100.0
2010-10-27 12:40:00,17.89,17.89,17.87,17.89,267000.0,13.1082,13.1082,13.0935,13.1082,267000.0
2010-10-27 12:45:00,17.89,17.9,17.88,17.9,162600.0,13.1082,13.1155,13.1008,13.1155,162600.0
2010-10-27 12:50:00,17.9,17.9,17.88,17.89,233100.0,13.1155,13.1155,13.1008,13.1082,233100.0
2010-10-27 12:55:00,17.89,17.9,17.89,17.89,131700.0,13.1082,13.1155,13.1082,13.1082,131700.0
2010-10-27 13:00:00,17.89,17.9,17.89,17.9,112200.0,13.1082,13.1155,13.1082,13.1155,112200.0
2010-10-27 13:05:00,17.9,17.91,17.9,17.91,226200.0,13.1155,13.1228,13.1155,13.1228,226200.0
2010-10-27 13:10:00,17.91,17.91,17.88,17.89,229800.0,13.1228,13.1228,13.1008,13.1082,229800.0
2010-10-27 13:15:00,17.88,17.89,17.87,17.88,225000.0,13.1008,13.1082,13.0935,13.1008,225000.0
2010-10-27 13:20:00,17.88,17.9,17.88,17.9,267600.0,13.1008,13.1155,13.1008,13.1155,267600.0
2010-10-27 13:25:00,17.9,17.91,17.89,17.91,191700.0,13.1155,13.1228,13.1082,13.1228,191700.0
2010-10-27 13:30:00,17.91,17.91,17.89,17.89,191100.0,13.1228,13.1228,13.1082,13.1082,191100.0
2010-10-27 13:35:00,17.89,17.89,17.88,17.88,159000.0,13.1082,13.1082,13.1008,13.1008,159000.0
2010-10-27 13:40:00,17.88,17.89,17.87,17.89,165300.0,13.1008,13.1082,13.0935,13.1082,165300.0
2010-10-27 13:45:00,17.89,17.9,17.89,17.9,132300.0,13.1082,13.1155,13.1082,13.1155,132300.0
2010-10-27 13:50:00,17.9,17.9,17.88,17.88,228300.0,13.1155,13.1155,13.1008,13.1008,228300.0
2010-10-27 13:55:00,17.88,17.9,17.88,17.9,260700.0,13.1008,13.1155,13.1008,13.1155,260700.0
2010-10-27 14:00:00,17.9,17.91,17.89,17.91,223800.0,13.1155,13.1228,13.1082,13.1228,223800.0
2010-10-27 14:05:00,17.91,17.93,17.91,17.91,253800.0,13.1228,13.1375,13.1228,13.1228,253800.0
2010-10-27 14:10:00,17.91,17.92,17.91,17.92,172800.0,13.1228,13.1301,13.1228,13.1301,172800.0
2010-10-27 14:15:00,17.92,17.92,17.91,17.92,183000.0,13.1301,13.1301,13.1228,13.1301,183000.0
2010-10-27 14:20:00,17.92,17.92,17.89,17.9,411900.0,13.1301,13.1301,13.1082,13.1155,411900.0
2010-10-27 14:25:00,17.9,17.9,17.89,17.9,341400.0,13.1155,13.1155,13.1082,13.1155,341400.0
2010-10-27 14:30:00,17.9,17.9,17.89,17.9,491400.0,13.1155,13.1155,13.1082,13.1155,491400.0
2010-10-27 14:35:00,17.9,17.92,17.87,17.92,798000.0,13.1155,13.1301,13.0935,13.1301,798000.0
2010-10-27 14:40:00,17.92,17.94,17.92,17.93,356400.0,13.1301,13.1448,13.1301,13.1375,356400.0
2010-10-27 14:45:00,17.93,17.95,17.93,17.93,207900.0,13.1375,13.1521,13.1375,13.1375,207900.0
2010-10-27 14:50:00,17.93,17.95,17.93,17.94,225600.0,13.1375,13.1521,13.1375,13.1448,225600.0
2010-10-27 14:55:00,17.94,17.96,17.94,17.95,638400.0,13.1448,13.1594,13.1448,13.1521,638400.0
2010-10-27 15:00:00,17.95,17.95,17.94,17.95,406800.0,13.1521,13.1521,13.1448,13.1521,406800.0
2010-10-27 15:05:00,17.95,17.95,17.93,17.95,616800.0,13.1521,13.1521,13.1375,13.1521,616800.0
2010-10-27 15:10:00,17.95,17.95,17.93,17.94,652200.0,13.1521,13.1521,13.1375,13.1448,652200.0
2010-10-27 15:15:00,17.94,17.95,17.93,17.94,426000.0,13.1448,13.1521,13.1375,13.1448,426000.0
2010-10-27 15:20:00,17.93,17.94,17.92,17.94,586500.0,13.1375,13.1448,13.1301,13.1448,586500.0
2010-10-27 15:25:00,17.94,17.96,17.93,17.94,728400.0,13.1448,13.1594,13.1375,13.1448,728400.0
2010-10-27 15:30:00,17.94,17.96,17.94,17.95,404400.0,13.1448,13.1594,13.1448,13.1521,404400.0
2010-10-27 15:35:00,17.95,17.96,17.94,17.94,639300.0,13.1521,13.1594,13.1448,13.1448,639300.0
2010-10-27 15:40:00,17.94,17.95,17.93,17.93,523800.0,13.1448,13.1521,13.1375,13.1375,523800.0
2010-10-27 15:45:00,17.93,17.94,17.92,17.92,1050300.0,13.1375,13.1448,13.1301,13.1301,1050300.0
2010-10-27 15:50:00,17.92,17.95,17.92,17.95,1391100.0,13.1301,13.1521,13.1301,13.1521,1391100.0
2010-10-27 15:55:00,17.95,17.99,17.95,17.96,2090400.0,13.1521,13.1814,13.1521,13.1594,2090400.0
2010-10-28 09:30:00,18.05,18.08,18.01,18.03,784500.0,13.2254,13.2474,13.1961,13.2107,784500.0
2010-10-28 09:35:00,18.03,18.08,18.03,18.06,512400.0,13.2107,13.2474,13.2107,13.2327,512400.0
2010-10-28 09:40:00,18.06,18.06,18.0,18.01,639000.0,13.2327,13.2327,13.1888,13.1961,639000.0
2010-10-28 09:45:00,18.0,18.02,17.99,17.99,628200.0,13.1888,13.2034,13.1814,13.1814,628200.0
2010-10-28 09:50:00,17.99,18.0,17.98,18.0,392400.0,13.1814,13.1888,13.1741,13.1888,392400.0
2010-10-28 09:55:00,18.0,18.0,17.97,17.99,415500.0,13.1888,13.1888,13.1668,13.1814,415500.0
2010-10-28 10:00:00,18.0,18.0,17.97,18.0,349200.0,13.1888,13.1888,13.1668,13.1888,349200.0
2010-10-28 10:05:00,18.0,18.0,17.99,17.99,497100.0,13.1888,13.1888,13.1814,13.1814,497100.0
2010-10-28 10:10:00,17.99,18.0,17.98,17.98,281400.0,13.1814,13.1888,13.1741,13.1741,281400.0
2010-10-28 10:15:00,17.98,17.98,17.95,17.97,227700.0,13.1741,13.1741,13.1521,13.1668,227700.0
2010-10-28 10:20:00,17.97,17.97,17.94,17.96,402000.0,13.1668,13.1668,13.1448,13.1594,402000.0
2010-10-28 10:25:00,17.96,17.97,17.94,17.94,339900.0,13.1594,13.1668,13.1448,13.1448,339900.0
2010-10-28 10:30:00,17.94,17.98,17.92,17.97,392400.0,13.1448,13.1741,13.1301,13.1668,392400.0
2010-10-28 10:35:00,17.97,17.98,17.94,17.95,344100.0,13.1668,13.1741,13.1448,13.1521,344100.0
2010-10-28 10:40:00,17.95,17.96,17.95,17.96,193500.0,13.1521,13.1594,13.1521,13.1594,193500.0
2010-10-28 10:45:00,17.96,17.97,17.94,17.97,272700.0,13.1594,13.1668,13.1448,13.1668,272700.0
2010-10-28 10:50:00,17.97,17.97,17.95,17.96,213600.0,13.1668,13.1668,13.1521,13.1594,213600.0
2010-10-28 10:55:00,17.95,17.97,17.95,17.95,241200.0,13.1521,13.1668,13.1521,13.1521,241200.0
2010-10-28 11:00:00,17.95,17.98,17.95,17.98,144900.0,13.1521,13.1741,13.1521,13.1741,144900.0
2010-10-28 11:05:00,17.97,17.98,17.96,17.97,234600.0,13.1668,13.1741,13.1594,13.1668,234600.0
2010-10-28 11:10:00,17.97,17.98,17.96,17.96,212700.0,13.1668,13.1741,13.1594,13.1594,212700.0
2010-10-28 11:15:00,17.96,17.97,17.95,17.95,235800.0,13.1594,13.1668,13.1521,13.1521,235800.0
2010-10-28 11:20:00,17.95,17.98,17.95,17.96,166800.0,13.1521,13.1741,13.1521,13.1594,166800.0
2010-10-28 11:25:00,17.96,17.96,17.95,17.96,172200.0,13.1594,13.1594,13.1521,13.1594,172200.0
2010-10-28 11:30:00,17.96,17.96,17.93,17.93,269700.0,13.1594,13.1594,13.1375,13.1375,269700.0
2010-10-28 11:35:00,17.93,17.96,17.93,17.95,205500.0,13.1375,13.1594,13.1375,13.1521,205500.0
2010-10-28 11:40:00,17.95,17.97,17.94,17.96,96900.0,13.1521,13.1668,13.1448,13.1594,96900.0
2010-10-28 11:45:00,17.96,17.96,17.93,17.94,205500.0,13.1594,13.1594,13.1375,13.1448,205500.0
2010-10-28 11:50:00,17.94,17.95,17.93,17.94,148500.0,13.1448,13.1521,13.1375,13.1448,148500.0
2010-10-28 11:55:00,17.94,17.95,17.9,17.9,217500.0,13.1448,13.1521,13.1155,13.1155,217500.0
2010-10-28 12:00:00,17.9,17.9,17.87,17.88,466500.0,13.1155,13.1155,13.0935,13.1008,466500.0
2010-10-28 12:05:00,17.88,17.9,17.87,17.87,293700.0,13.1008,13.1155,13.0935,13.0935,293700.0
2010-10-28 12:10:00,17.87,17.89,17.86,17.87,353700.0,13.0935,13.1082,13.0862,13.0935,353700.0
2010-10-28 12:15:00,17.87,17.91,17.87,17.9,126900.0,13.0935,13.1228,13.0935,13.1155,126900.0
2010-10-28 12:20:00,17.9,17.91,17.88,17.88,160800.0,13.1155,13.1228,13.1008,13.1008,160800.0
2010-10-28 12:25:00,17.88,17.9,17.88,17.89,207600.0,13.1008,13.1155,13.1008,13.1082,207600.0
2010-10-28 12:30:00,17.89,17.9,17.87,17.89,299400.0,13.1082,13.1155,13.0935,13.1082,299400.0
2010-10-28 12:35:00,17.89,17.9,17.88,17.89,176700.0,13.1082,13.1155,13.1008,13.1082,176700.0
2010-10-28 12:40:00,17.89,17.9,17.88,17.89,132600.0,13.1082,13.1155,13.1008,13.1082,132600.0
2010-10-28 12:45:00,17.89,17.9,17.88,17.9,107400.0,13.1082,13.1155,13.1008,13.1155,107400.0
2010-10-28 12:50:00,17.9,17.91,17.89,17.9,120300.0,13.1155,13.1228,13.1082,13.1155,120300.0
2010-10-28 12:55:00,17.9,17.91,17.89,17.89,187500.0,13.1155,13.1228,13.1082,13.1082,187500.0
2010-10-28 13:00:00,17.89,17.92,17.89,17.91,157500.0,13.1082,13.1301,13.1082,13.1228,157500.0
2010-10-28 13:05:00,17.91,17.93,17.91,17.92,168000.0,13.1228,13.1375,13.1228,13.1301,168000.0
2010-10-28 13:10:00,17.92,17.94,17.92,17.94,157200.0,13.1301,13.1448,13.1301,13.1448,157200.0
2010-10-28 13:15:00,17.94,17.96,17.93,17.93,303300.0,13.1448,13.1594,13.1375,13.1375,303300.0
2010-10-28 13:20:00,17.93,17.94,17.92,17.92,183900.0,13.1375,13.1448,13.1301,13.1301,183900.0
2010-10-28 13:25:00,17.92,17.93,17.91,17.92,155400.0,13.1301,13.1375,13.1228,13.1301,155400.0
2010-10-28 13:30:00,17.93,17.95,17.92,17.93,155100.0,13.1375,13.1521,13.1301,13.1375,155100.0
2010-10-28 13:35:00,17.93,17.93,17.92,17.93,193800.0,13.1375,13.1375,13.1301,13.1375,193800.0
2010-10-28 13:40:00,17.93,17.94,17.92,17.93,194100.0,13.1375,13.1448,13.1301,13.1375,194100.0
2010-10-28 13:45:00,17.93,17.93,17.91,17.92,147600.0,13.1375,13.1375,13.1228,13.1301,147600.0
2010-10-28 13:50:00,17.92,17.93,17.92,17.93,101700.0,13.1301,13.1375,13.1301,13.1375,101700.0
2010-10-28 13:55:00,17.94,17.95,17.93,17.94,385500.0,13.1448,13.1521,13.1375,13.1448,385500.0
2010-10-28 14:00:00,17.94,17.95,17.93,17.95,307800.0,13.1448,13.1521,13.1375,13.1521,307800.0
2010-10-28 14:05:00,17.95,17.97,17.95,17.97,347700.0,13.1521,13.1668,13.1521,13.1668,347700.0
2010-10-28 14:10:00,17.97,18.0,17.97,17.98,484800.0,13.1668,13.1888,13.1668,13.1741,484800.0
2010-10-28 14:15:00,17.98,17.99,17.97,17.98,184800.0,13.1741,13.1814,13.1668,13.1741,184800.0
2010-10-28 14:20:00,17.98,17.99,17.98,17.99,179100.0,13.1741,13.1814,13.1741,13.1814,179100.0
2010-10-28 14:25:00,17.99,17.99,17.97,17.98,243900.0,13.1814,13.1814,13.1668,13.1741,243900.0
2010-10-28 14:30:00,17.98,18.0,17.98,17.99,277200.0,13.1741,13.1888,13.1741,13.1814,277200.0
2010-10-28 14:35:00,17.99,17.99,17.97,17.99,213600.0,13.1814,13.1814,13.1668,13.1814,213600.0
2010-10-28 14:40:00,17.99,17.99,17.98,17.99,172200.0,13.1814,13.1814,13.1741,13.1814,172200.0
2010-10-28 14:45:00,17.99,18.0,17.99,17.99,378900.0,13.1814,13.1888,13.1814,13.1814,378900.0
2010-10-28 14:50:00,17.99,18.0,17.99,17.99,145800.0,13.1814,13.1888,13.1814,13.1814,145800.0
2010-10-28 14:55:00,18.0,18.0,17.99,17.99,195300.0,13.1888,13.1888,13.1814,13.1814,195300.0
2010-10-28 15:00:00,17.99,18.0,17.99,18.0,382500.0,13.1814,13.1888,13.1814,13.1888,382500.0
2010-10-28 15:05:00,18.0,18.0,17.99,18.0,211200.0,13.1888,13.1888,13.1814,13.1888,211200.0
2010-10-28 15:10:00,18.0,18.0,17.99,17.99,623100.0,13.1888,13.1888,13.1814,13.1814,623100.0
2010-10-28 15:15:00,17.99,18.0,17.98,17.98,192300.0,13.1814,13.1888,13.1741,13.1741,192300.0
2010-10-28 15:20:00,17.98,17.98,17.96,17.98,314100.0,13.1741,13.1741,13.1594,13.1741,314100.0
2010-10-28 15:25:00,17.98,17.99,17.97,17.99,158700.0,13.1741,13.1814,13.1668,13.1814,158700.0
2010-10-28 15:30:00,17.99,18.01,17.99,18.01,255600.0,13.1814,13.1961,13.1814,13.1961,255600.0
2010-10-28 15:35:00,18.01,18.03,18.01,18.02,460800.0,13.1961,13.2107,13.1961,13.2034,460800.0
2010-10-28 15:40:00,18.02,18.03,18.01,18.02,339600.0,13.2034,13.2107,13.1961,13.2034,339600.0
2010-10-28 15:45:00,18.02,18.03,18.01,18.03,700800.0,13.2034,13.2107,13.1961,13.2107,700800.0
2010-10-28 15:50:00,18.03,18.03,18.01,18.01,591300.0,13.2107,13.2107,13.1961,13.1961,591300.0
2010-10-28 15:55:00,18.01,18.03,18.01,18.02,1333200.0,13.1961,13.2107,13.1961,13.2034,1333200.0
2010-10-29 09:30:00,18.01,18.2,17.97,17.99,857100.0,13.1961,13.3353,13.1668,13.1814,857100.0
2010-10-29 09:35:00,18.0,18.01,17.98,18.0,296400.0,13.1888,13.1961,13.1741,13.1888,296400.0
2010-10-29 09:40:00,18.0,18.0,17.95,17.96,489300.0,13.1888,13.1888,13.1521,13.1594,489300.0
2010-10-29 09:45:00,17.96,17.97,17.94,17.94,334800.0,13.1594,13.1668,13.1448,13.1448,334800.0
2010-10-29 09:50:00,17.94,17.95,17.91,17.92,440700.0,13.1448,13.1521,13.1228,13.1301,440700.0
2010-10-29 09:55:00,17.92,17.92,17.89,17.9,498300.0,13.1301,13.1301,13.1082,13.1155,498300.0
2010-10-29 10:00:00,17.9,17.92,17.88,17.92,357900.0,13.1155,13.1301,13.1008,13.1301,357900.0
2010-10-29 10:05:00,17.92,17.95,17.92,17.93,480000.0,13.1301,13.1521,13.1301,13.1375,480000.0
2010-10-29 10:10:00,17.93,17.94,17.91,17.91,265500.0,13.1375,13.1448,13.1228,13.1228,265500.0
2010-10-29 10:15:00,17.91,17.93,17.91,17.91,211200.0,13.1228,13.1375,13.1228,13.1228,211200.0
2010-10-29 10:20:00,17.91,17.92,17.91,17.92,176100.0,13.1228,13.1301,13.1228,13.1301,176100.0
2010-10-29 10:25:00,17.93,17.94,17.92,17.93,325500.0,13.1375,13.1448,13.1301,13.1375,325500.0
2010-10-29 10:30:00,17.93,17.93,17.91,17.91,240000.0,13.1375,13.1375,13.1228,13.1228,240000.0
2010-10-29 10:35:00,17.91,17.92,17.9,17.9,262500.0,13.1228,13.1301,13.1155,13.1155,262500.0
2010-10-29 10:40:00,17.9,17.91,17.9,17.91,235200.0,13.1155,13.1228,13.1155,13.1228,235200.0
2010-10-29 10:45:00,17.91,17.91,17.9,17.9,297900.0,13.1228,13.1228,13.1155,13.1155,297900.0
2010-10-29 10:50:00,17.9,17.91,17.9,17.91,208200.0,13.1155,13.1228,13.1155,13.1228,208200.0
2010-10-29 10:55:00,17.91,17.92,17.9,17.91,198000.0,13.1228,13.1301,13.1155,13.1228,198000.0
2010-10-29 11:00:00,17.91,17.92,17.9,17.91,139500.0,13.1228,13.1301,13.1155,13.1228,139500.0
2010-10-29 11:05:00,17.91,17.91,17.89,17.9,251400.0,13.1228,13.1228,13.1082,13.1155,251400.0
2010-10-29 11:10:00,17.9,17.9,17.89,17.89,118800.0,13.1155,13.1155,13.1082,13.1082,118800.0
2010-10-29 11:15:00,17.9,17.92,17.89,17.92,280800.0,13.1155,13.1301,13.1082,13.1301,280800.0
2010-10-29 11:20:00,17.91,17.92,17.9,17.9,205200.0,13.1228,13.1301,13.1155,13.1155,205200.0
2010-10-29 11:25:00,17.9,17.92,17.89,17.9,660300.0,13.1155,13.1301,13.1082,13.1155,660300.0
2010-10-29 11:30:00,17.9,17.9,17.87,17.87,402600.0,13.1155,13.1155,13.0935,13.0935,402600.0
2010-10-29 11:35:00,17.88,17.91,17.87,17.91,229500.0,13.1008,13.1228,13.0935,13.1228,229500.0
2010-10-29 11:40:00,17.91,17.91,17.9,17.9,230100.0,13.1228,13.1228,13.1155,13.1155,230100.0
2010-10-29 11:45:00,17.9,17.91,17.89,17.91,167100.0,13.1155,13.1228,13.1082,13.1228,167100.0
2010-10-29 11:50:00,17.91,17.91,17.9,17.9,135600.0,13.1228,13.1228,13.1155,13.1155,135600.0
2010-10-29 11:55:00,17.91,17.92,17.9,17.92,312300.0,13.1228,13.1301,13.1155,13.1301,312300.0
2010-10-29 12:00:00,17.92,17.93,17.91,17.93,124200.0,13.1301,13.1375,13.1228,13.1375,124200.0
2010-10-29 12:05:00,17.93,17.93,17.92,17.92,78600.0,13.1375,13.1375,13.1301,13.1301,78600.0
2010-10-29 12:10:00,17.92,17.94,17.92,17.93,127200.0,13.1301,13.1448,13.1301,13.1375,127200.0
2010-10-29 12:15:00,17.93,17.96,17.93,17.95,175200.0,13.1375,13.1594,13.1375,13.1521,175200.0
2010-10-29 12:20:00,17.95,17.96,17.94,17.94,219300.0,13.1521,13.1594,13.1448,13.1448,219300.0
2010-10-29 12:25:00,17.94,17.95,17.93,17.94,123900.0,13.1448,13.1521,13.1375,13.1448,123900.0
2010-10-29 12:30:00,17.94,17.95,17.93,17.95,140700.0,13.1448,13.1521,13.1375,13.1521,140700.0
2010-10-29 12:35:00,17.94,17.95,17.94,17.94,90300.0,13.1448,13.1521,13.1448,13.1448,90300.0
2010-10-29 12:40:00,17.93,17.95,17.93,17.93,91500.0,13.1375,13.1521,13.1375,13.1375,91500.0
2010-10-29 12:45:00,17.93,17.94,17.92,17.93,111600.0,13.1375,13.1448,13.1301,13.1375,111600.0
2010-10-29 12:50:00,17.93,17.95,17.93,17.95,81900.0,13.1375,13.1521,13.1375,13.1521,81900.0
2010-10-29 12:55:00,17.95,17.95,17.94,17.95,98400.0,13.1521,13.1521,13.1448,13.1521,98400.0
2010-10-29 13:00:00,17.95,17.95,17.93,17.93,91800.0,13.1521,13.1521,13.1375,13.1375,91800.0
2010-10-29 13:05:00,17.93,17.94,17.93,17.94,162900.0,13.1375,13.1448,13.1375,13.1448,162900.0
2010-10-29 13:10:00,17.94,17.94,17.92,17.93,71400.0,13.1448,13.1448,13.1301,13.1375,71400.0
2010-10-29 13:15:00,17.93,17.94,17.92,17.93,135900.0,13.1375,13.1448,13.1301,13.1375,135900.0
2010-10-29 13:20:00,17.93,17.95,17.93,17.94,127500.0,13.1375,13.1521,13.1375,13.1448,127500.0
2010-10-29 13:25:00,17.94,17.95,17.94,17.95,105900.0,13.1448,13.1521,13.1448,13.1521,105900.0
2010-10-29 13:30:00,17.95,17.95,17.94,17.94,94200.0,13.1521,13.1521,13.1448,13.1448,94200.0
2010-10-29 13:35:00,17.94,17.94,17.94,17.94,54600.0,13.1448,13.1448,13.1448,13.1448,54600.0
2010-10-29 13:40:00,17.94,17.94,17.93,17.94,111900.0,13.1448,13.1448,13.1375,13.1448,111900.0
2010-10-29 13:45:00,17.94,17.95,17.94,17.95,216600.0,13.1448,13.1521,13.1448,13.1521,216600.0
2010-10-29 13:50:00,17.95,17.95,17.94,17.95,184500.0,13.1521,13.1521,13.1448,13.1521,184500.0
2010-10-29 13:55:00,17.95,17.96,17.94,17.96,190500.0,13.1521,13.1594,13.1448,13.1594,190500.0
2010-10-29 14:00:00,17.96,17.97,17.96,17.97,265200.0,13.1594,13.1668,13.1594,13.1668,265200.0
2010-10-29 14:05:00,17.97,17.98,17.97,17.98,97200.0,13.1668,13.1741,13.1668,13.1741,97200.0
2010-10-29 14:10:00,17.98,17.98,17.97,17.98,191100.0,13.1741,13.1741,13.1668,13.1741,191100.0
2010-10-29 14:15:00,17.97,17.99,17.97,17.98,134100.0,13.1668,13.1814,13.1668,13.1741,134100.0
2010-10-29 14:20:00,17.99,18.0,17.98,17.98,256200.0,13.1814,13.1888,13.1741,13.1741,256200.0
2010-10-29 14:25:00,17.98,17.98,17.97,17.97,172200.0,13.1741,13.1741,13.1668,13.1668,172200.0
2010-10-29 14:30:00,17.97,17.97,17.96,17.97,79800.0,13.1668,13.1668,13.1594,13.1668,79800.0
2010-10-29 14:35:00,17.97,17.98,17.97,17.97,163800.0,13.1668,13.1741,13.1668,13.1668,163800.0
2010-10-29 14:40:00,17.97,17.99,17.97,17.97,165300.0,13.1668,13.1814,13.1668,13.1668,165300.0
2010-10-29 14:45:00,17.97,17.98,17.96,17.97,177000.0,13.1668,13.1741,13.1594,13.1668,177000.0
2010-10-29 14:50:00,17.97,17.98,17.97,17.98,128700.0,13.1668,13.1741,13.1668,13.1741,128700.0
2010-10-29 14:55:00,17.98,17.98,17.97,17.97,188400.0,13.1741,13.1741,13.1668,13.1668,188400.0
2010-10-29 15:00:00,17.97,17.98,17.97,17.98,256200.0,13.1668,13.1741,13.1668,13.1741,256200.0
2010-10-29 15:05:00,17.98,17.98,17.96,17.96,200400.0,13.1741,13.1741,13.1594,13.1594,200400.0
2010-10-29 15:10:00,17.96,17.98,17.96,17.98,193800.0,13.1594,13.1741,13.1594,13.1741,193800.0
2010-10-29 15:15:00,17.98,17.98,17.98,17.98,183300.0,13.1741,13.1741,13.1741,13.1741,183300.0
2010-10-29 15:20:00,17.98,17.99,17.97,17.99,157200.0,13.1741,13.1814,13.1668,13.1814,157200.0
2010-10-29 15:25:00,17.99,17.99,17.98,17.98,340500.0,13.1814,13.1814,13.1741,13.1741,340500.0
2010-10-29 15:30:00,17.98,18.0,17.98,18.0,501600.0,13.1741,13.1888,13.1741,13.1888,501600.0
2010-10-29 15:35:00,18.0,18.03,17.99,18.02,540600.0,13.1888,13.2107,13.1814,13.2034,540600.0
2010-10-29 15:40:00,18.02,18.03,18.01,18.03,693900.0,13.2034,13.2107,13.1961,13.2107,693900.0
2010-10-29 15:45:00,18.03,18.04,18.0,18.03,1019100.0,13.2107,13.2181,13.1888,13.2107,1019100.0
2010-10-29 15:50:00,18.03,18.04,18.02,18.03,724500.0,13.2107,13.2181,13.2034,13.2107,724500.0
2010-10-29 15:55:00,18.03,18.06,18.03,18.05,1506600.0,13.2107,13.2327,13.2107,13.2254,1506600.0
2010-11-01 09:30:00,18.02,18.1,18.02,18.03,595500.0,13.2034,13.262,13.2034,13.2107,595500.0
2010-11-01 09:35:00,18.03,18.05,18.01,18.05,282600.0,13.2107,13.2254,13.1961,13.2254,282600.0
2010-11-01 09:40:00,18.05,18.09,18.05,18.09,509700.0,13.2254,13.2547,13.2254,13.2547,509700.0
2010-11-01 09:45:00,18.09,18.12,18.09,18.1,294000.0,13.2547,13.2767,13.2547,13.262,294000.0
2010-11-01 09:50:00,18.1,18.12,18.1,18.11,348600.0,13.262,13.2767,13.262,13.2694,348600.0
2010-11-01 09:55:00,18.11,18.12,18.11,18.11,152400.0,13.2694,13.2767,13.2694,13.2694,152400.0
2010-11-01 10:00:00,18.11,18.14,18.11,18.14,555300.0,13.2694,13.2913,13.2694,13.2913,555300.0
2010-11-01 10:05:00,18.14,18.16,18.13,18.14,592500.0,13.2913,13.306,13.284,13.2913,592500.0
2010-11-01 10:10:00,18.15,18.15,18.11,18.13,341400.0,13.2987,13.2987,13.2694,13.284,341400.0
2010-11-01 10:15:00,18.13,18.13,18.13,18.13,240300.0,13.284,13.284,13.284,13.284,240300.0
2010-11-01 10:20:00,18.13,18.13,18.09,18.11,704700.0,13.284,13.284,13.2547,13.2694,704700.0
2010-11-01 10:25:00,18.11,18.14,18.1,18.14,321900.0,13.2694,13.2913,13.262,13.2913,321900.0
2010-11-01 10:30:00,18.14,18.15,18.11,18.12,240900.0,13.2913,13.2987,13.2694,13.2767,240900.0
2010-11-01 10:35:00,18.12,18.14,18.12,18.14,182100.0,13.2767,13.2913,13.2767,13.2913,182100.0
2010-11-01 10:40:00,18.14,18.15,18.14,18.15,134100.0,13.2913,13.2987,13.2913,13.2987,134100.0
2010-11-01 10:45:00,18.15,18.17,18.14,18.16,210300.0,13.2987,13.3133,13.2913,13.306,210300.0
2010-11-01 10:50:00,18.16,18.16,18.14,18.14,381900.0,13.306,13.306,13.2913,13.2913,381900.0
2010-11-01 10:55:00,18.14,18.14,18.13,18.13,175500.0,13.2913,13.2913,13.284,13.284,175500.0
2010-11-01 11:00:00,18.13,18.13,18.12,18.12,263400.0,13.284,13.284,13.2767,13.2767,263400.0
2010-11-01 11:05:00,18.12,18.13,18.11,18.13,194400.0,13.2767,13.284,13.2694,13.284,194400.0
2010-11-01 11:10:00,18.13,18.15,18.13,18.15,131400.0,13.284,13.2987,13.284,13.2987,131400.0
2010-11-01 11:15:00,18.15,18.15,18.12,18.12,335700.0,13.2987,13.2987,13.2767,13.2767,335700.0
2010-11-01 11:20:00,18.13,18.13,18.11,18.12,137400.0,13.284,13.284,13.2694,13.2767,137400.0
2010-11-01 11:25:00,18.12,18.12,18.11,18.12,216000.0,13.2767,13.2767,13.2694,13.2767,216000.0
2010-11-01 11:30:00,18.12,18.12,18.1,18.1,277500.0,13.2767,13.2767,13.262,13.262,277500.0
2010-11-01 11:35:00,18.1,18.11,18.09,18.1,243600.0,13.262,13.2694,13.2547,13.262,243600.0
2010-11-01 11:40:00,18.1,18.11,18.09,18.11,184500.0,13.262,13.2694,13.2547,13.2694,184500.0
2010-11-01 11:45:00,18.11,18.12,18.1,18.12,209100.0,13.2694,13.2767,13.262,13.2767,209100.0
2010-11-01 11:50:00,18.12,18.13,18.11,18.12,149400.0,13.2767,13.284,13.2694,13.2767,149400.0
2010-11-01 11:55:00,18.12,18.13,18.12,18.13,143400.0,13.2767,13.284,13.2767,13.284,143400.0
2010-11-01 12:00:00,18.13,18.13,18.11,18.12,80700.0,13.284,13.284,13.2694,13.2767,80700.0
2010-11-01 12:05:00,18.12,18.12,18.1,18.1,135000.0,13.2767,13.2767,13.262,13.262,135000.0
2010-11-01 12:10:00,18.1,18.1,18.09,18.1,168300.0,13.262,13.262,13.2547,13.262,168300.0
2010-11-01 12:15:00,18.1,18.11,18.1,18.1,212100.0,13.262,13.2694,13.262,13.262,212100.0
2010-11-01 12:20:00,18.1,18.12,18.1,18.12,144300.0,13.262,13.2767,13.262,13.2767,144300.0
2010-11-01 12:25:00,18.12,18.12,18.1,18.11,112800.0,13.2767,13.2767,13.262,13.2694,112800.0
2010-11-01 12:30:00,18.11,18.11,18.1,18.11,128400.0,13.2694,13.2694,13.262,13.2694,128400.0
2010-11-01 12:35:00,18.11,18.11,18.1,18.11,132900.0,13.2694,13.2694,13.262,13.2694,132900.0
2010-11-01 12:40:00,18.11,18.11,18.1,18.1,116700.0,13.2694,13.2694,13.262,13.262,116700.0
2010-11-01 12:45:00,18.1,18.11,18.09,18.09,266700.0,13.262,13.2694,13.2547,13.2547,266700.0
2010-11-01 12:50:00,18.09,18.11,18.09,18.09,505500.0,13.2547,13.2694,13.2547,13.2547,505500.0
2010-11-01 12:55:00,18.09,18.1,18.08,18.09,166800.0,13.2547,13.262,13.2474,13.2547,166800.0
2010-11-01 13:00:00,18.09,18.11,18.09,18.09,180600.0,13.2547,13.2694,13.2547,13.2547,180600.0
2010-11-01 13:05:00,18.09,18.1,18.08,18.1,175800.0,13.2547,13.262,13.2474,13.262,175800.0
2010-11-01 13:10:00,18.1,18.12,18.1,18.1,130200.0,13.262,13.2767,13.262,13.262,130200.0
2010-11-01 13:15:00,18.1,18.1,18.09,18.1,84000.0,13.262,13.262,13.2547,13.262,84000.0
2010-11-01 13:20:00,18.1,18.1,18.09,18.1,157800.0,13.262,13.262,13.2547,13.262,157800.0
2010-11-01 13:25:00,18.1,18.11,18.09,18.11,112200.0,13.262,13.2694,13.2547,13.2694,112200.0
2010-11-01 13:30:00,18.11,18.12,18.1,18.11,169500.0,13.2694,13.2767,13.262,13.2694,169500.0
2010-11-01 13:35:00,18.11,18.12,18.11,18.12,138300.0,13.2694,13.2767,13.2694,13.2767,138300.0
2010-11-01 13:40:00,18.12,18.12,18.11,18.12,118500.0,13.2767,13.2767,13.2694,13.2767,118500.0
2010-11-01 13:45:00,18.12,18.13,18.12,18.13,195000.0,13.2767,13.284,13.2767,13.284,195000.0
2010-11-01 13:50:00,18.13,18.14,18.12,18.13,341700.0,13.284,13.2913,13.2767,13.284,341700.0
2010-11-01 13:55:00,18.13,18.14,18.13,18.14,219000.0,13.284,13.2913,13.284,13.2913,219000.0
2010-11-01 14:00:00,18.14,18.14,18.14,18.14,128100.0,13.2913,13.2913,13.2913,13.2913,128100.0
2010-11-01 14:05:00,18.14,18.15,18.14,18.14,160200.0,13.2913,13.2987,13.2913,13.2913,160200.0
2010-11-01 14:10:00,18.14,18.15,18.13,18.13,215100.0,13.2913,13.2987,13.284,13.284,215100.0
2010-11-01 14:15:00,18.13,18.14,18.12,18.13,169500.0,13.284,13.2913,13.2767,13.284,169500.0
2010-11-01 14:20:00,18.13,18.14,18.12,18.12,132000.0,13.284,13.2913,13.2767,13.2767,132000.0
2010-11-01 14:25:00,18.12,18.13,18.11,18.12,304200.0,13.2767,13.284,13.2694,13.2767,304200.0
2010-11-01 14:30:00,18.12,18.12,18.11,18.12,165000.0,13.2767,13.2767,13.2694,13.2767,165000.0
2010-11-01 14:35:00,18.12,18.12,18.1,18.1,517500.0,13.2767,13.2767,13.262,13.262,517500.0
2010-11-01 14:40:00,18.1,18.1,18.08,18.1,337500.0,13.262,13.262,13.2474,13.262,337500.0
2010-11-01 14:45:00,18.1,18.1,18.07,18.07,407700.0,13.262,13.262,13.24,13.24,407700.0
2010-11-01 14:50:00,18.08,18.1,18.08,18.1,158400.0,13.2474,13.262,13.2474,13.262,158400.0
2010-11-01 14:55:00,18.1,18.1,18.09,18.1,318300.0,13.262,13.262,13.2547,13.262,318300.0
2010-11-01 15:00:00,18.1,18.1,18.08,18.08,281100.0,13.262,13.262,13.2474,13.2474,281100.0
2010-11-01 15:05:00,18.08,18.09,18.04,18.05,898800.0,13.2474,13.2547,13.2181,13.2254,898800.0
2010-11-01 15:10:00,18.05,18.05,18.02,18.02,509100.0,13.2254,13.2254,13.2034,13.2034,509100.0
2010-11-01 15:15:00,18.02,18.04,18.01,18.03,427200.0,13.2034,13.2181,13.1961,13.2107,427200.0
2010-11-01 15:20:00,18.03,18.04,18.01,18.04,330300.0,13.2107,13.2181,13.1961,13.2181,330300.0
2010-11-01 15:25:00,18.04,18.06,18.04,18.05,384900.0,13.2181,13.2327,13.2181,13.2254,384900.0
2010-11-01 15:30:00,18.06,18.06,18.04,18.05,351000.0,13.2327,13.2327,13.2181,13.2254,351000.0
2010-11-01 15:35:00,18.05,18.05,18.03,18.03,294600.0,13.2254,13.2254,13.2107,13.2107,294600.0
2010-11-01 15:40:00,18.03,18.05,18.03,18.05,339900.0,13.2107,13.2254,13.2107,13.2254,339900.0
2010-11-01 15:45:00,18.05,18.07,18.05,18.05,575700.0,13.2254,13.24,13.2254,13.2254,575700.0
2010-11-01 15:50:00,18.06,18.07,18.04,18.06,491700.0,13.2327,13.24,13.2181,13.2327,491700.0
2010-11-01 15:55:00,18.06,18.1,18.06,18.1,1761000.0,13.2327,13.262,13.2327,13.262,1761000.0
2010-11-02 09:30:00,18.18,18.23,18.16,18.19,764400.0,13.3206,13.3573,13.306,13.328,764400.0
2010-11-02 09:35:00,18.19,18.24,18.19,18.22,330000.0,13.328,13.3646,13.328,13.35,330000.0
2010-11-02 09:40:00,18.23,18.25,18.2,18.24,433200.0,13.3573,13.3719,13.3353,13.3646,433200.0
2010-11-02 09:45:00,18.24,18.25,18.23,18.25,418200.0,13.3646,13.3719,13.3573,13.3719,418200.0
2010-11-02 09:50:00,18.24,18.27,18.23,18.25,484200.0,13.3646,13.3866,13.3573,13.3719,484200.0
2010-11-02 09:55:00,18.25,18.27,18.25,18.26,351000.0,13.3719,13.3866,13.3719,13.3793,351000.0
2010-11-02 10:00:00,18.27,18.27,18.26,18.27,183300.0,13.3866,13.3866,13.3793,13.3866,183300.0
2010-11-02 10:05:00,18.27,18.28,18.27,18.27,296400.0,13.3866,13.3939,13.3866,13.3866,296400.0
2010-11-02 10:10:00,18.27,18.28,18.25,18.25,304500.0,13.3866,13.3939,13.3719,13.3719,304500.0
2010-11-02 10:15:00,18.25,18.26,18.24,18.25,327600.0,13.3719,13.3793,13.3646,13.3719,327600.0
2010-11-02 10:20:00,18.25,18.26,18.24,18.24,303300.0,13.3719,13.3793,13.3646,13.3646,303300.0
2010-11-02 10:25:00,18.24,18.26,18.24,18.25,279300.0,13.3646,13.3793,13.3646,13.3719,279300.0
2010-11-02 10:30:00,18.25,18.26,18.23,18.24,222600.0,13.3719,13.3793,13.3573,13.3646,222600.0
2010-11-02 10:35:00,18.24,18.25,18.23,18.25,164700.0,13.3646,13.3719,13.3573,13.3719,164700.0
2010-11-02 10:40:00,18.25,18.25,18.24,18.25,402600.0,13.3719,13.3719,13.3646,13.3719,402600.0
2010-11-02 10:45:00,18.25,18.26,18.24,18.26,426600.0,13.3719,13.3793,13.3646,13.3793,426600.0
2010-11-02 10:50:00,18.26,18.27,18.25,18.26,144300.0,13.3793,13.3866,13.3719,13.3793,144300.0
2010-11-02 10:55:00,18.27,18.28,18.26,18.28,224400.0,13.3866,13.3939,13.3793,13.3939,224400.0
2010-11-02 11:00:00,18.28,18.3,18.28,18.3,375900.0,13.3939,13.4086,13.3939,13.4086,375900.0
2010-11-02 11:05:00,18.29,18.3,18.27,18.28,373200.0,13.4012,13.4086,13.3866,13.3939,373200.0
2010-11-02 11:10:00,18.28,18.29,18.28,18.29,485700.0,13.3939,13.4012,13.3939,13.4012,485700.0
2010-11-02 11:15:00,18.29,18.3,18.28,18.29,246300.0,13.4012,13.4086,13.3939,13.4012,246300.0
2010-11-02 11:20:00,18.29,18.3,18.28,18.29,226800.0,13.4012,13.4086,13.3939,13.4012,226800.0
2010-11-02 11:25:00,18.29,18.29,18.28,18.28,133500.0,13.4012,13.4012,13.3939,13.3939,133500.0
2010-11-02 11:30:00,18.28,18.29,18.28,18.28,188400.0,13.3939,13.4012,13.3939,13.3939,188400.0
2010-11-02 11:35:00,18.29,18.3,18.28,18.28,153300.0,13.4012,13.4086,13.3939,13.3939,153300.0
2010-11-02 11:40:00,18.28,18.29,18.26,18.27,172800.0,13.3939,13.4012,13.3793,13.3866,172800.0
2010-11-02 11:45:00,18.27,18.29,18.26,18.28,242100.0,13.3866,13.4012,13.3793,13.3939,242100.0
2010-11-02 11:50:00,18.28,18.29,18.27,18.27,260100.0,13.3939,13.4012,13.3866,13.3866,260100.0
2010-11-02 11:55:00,18.28,18.29,18.27,18.28,225900.0,13.3939,13.4012,13.3866,13.3939,225900.0
2010-11-02 12:00:00,18.28,18.3,18.28,18.29,135900.0,13.3939,13.4086,13.3939,13.4012,135900.0
2010-11-02 12:05:00,18.3,18.3,18.28,18.29,235200.0,13.4086,13.4086,13.3939,13.4012,235200.0
2010-11-02 12:10:00,18.29,18.3,18.29,18.29,99900.0,13.4012,13.4086,13.4012,13.4012,99900.0
2010-11-02 12:15:00,18.29,18.3,18.29,18.3,107100.0,13.4012,13.4086,13.4012,13.4086,107100.0
2010-11-02 12:20:00,18.3,18.3,18.28,18.28,93000.0,13.4086,13.4086,13.3939,13.3939,93000.0
2010-11-02 12:25:00,18.28,18.3,18.28,18.3,101400.0,13.3939,13.4086,13.3939,13.4086,101400.0
2010-11-02 12:30:00,18.29,18.3,18.29,18.29,130800.0,13.4012,13.4086,13.4012,13.4012,130800.0
2010-11-02 12:35:00,18.29,18.3,18.29,18.29,80700.0,13.4012,13.4086,13.4012,13.4012,80700.0
2010-11-02 12:40:00,18.3,18.3,18.29,18.3,137100.0,13.4086,13.4086,13.4012,13.4086,137100.0
2010-11-02 12:45:00,18.3,18.3,18.29,18.3,175500.0,13.4086,13.4086,13.4012,13.4086,175500.0
2010-11-02 12:50:00,18.3,18.31,18.3,18.31,146100.0,13.4086,13.4159,13.4086,13.4159,146100.0
2010-11-02 12:55:00,18.31,18.32,18.31,18.31,200100.0,13.4159,13.4232,13.4159,13.4159,200100.0
2010-11-02 13:00:00,18.31,18.32,18.31,18.32,65100.0,13.4159,13.4232,13.4159,13.4232,65100.0
2010-11-02 13:05:00,18.32,18.32,18.31,18.32,147600.0,13.4232,13.4232,13.4159,13.4232,147600.0
2010-11-02 13:10:00,18.32,18.32,18.31,18.31,140700.0,13.4232,13.4232,13.4159,13.4159,140700.0
2010-11-02 13:15:00,18.31,18.32,18.31,18.32,108300.0,13.4159,13.4232,13.4159,13.4232,108300.0
2010-11-02 13:20:00,18.31,18.32,18.31,18.31,75600.0,13.4159,13.4232,13.4159,13.4159,75600.0
2010-11-02 13:25:00,18.31,18.32,18.31,18.31,107400.0,13.4159,13.4232,13.4159,13.4159,107400.0
2010-11-02 13:30:00,18.31,18.32,18.31,18.32,126000.0,13.4159,13.4232,13.4159,13.4232,126000.0
2010-11-02 13:35:00,18.32,18.32,18.31,18.31,116100.0,13.4232,13.4232,13.4159,13.4159,116100.0
2010-11-02 13:40:00,18.31,18.32,18.31,18.32,133200.0,13.4159,13.4232,13.4159,13.4232,133200.0
2010-11-02 13:45:00,18.32,18.33,18.31,18.32,182100.0,13.4232,13.4306,13.4159,13.4232,182100.0
2010-11-02 13:50:00,18.32,18.33,18.32,18.33,195600.0,13.4232,13.4306,13.4232,13.4306,195600.0
2010-11-02 13:55:00,18.32,18.33,18.32,18.32,157500.0,13.4232,13.4306,13.4232,13.4232,157500.0
2010-11-02 14:00:00,18.32,18.33,18.32,18.32,236700.0,13.4232,13.4306,13.4232,13.4232,236700.0
2010-11-02 14:05:00,18.32,18.32,18.31,18.31,147000.0,13.4232,13.4232,13.4159,13.4159,147000.0
2010-11-02 14:10:00,18.31,18.32,18.31,18.32,228000.0,13.4159,13.4232,13.4159,13.4232,228000.0
2010-11-02 14:15:00,18.32,18.32,18.31,18.31,237300.0,13.4232,13.4232,13.4159,13.4159,237300.0
2010-11-02 14:20:00,18.31,18.31,18.3,18.31,235800.0,13.4159,13.4159,13.4086,13.4159,235800.0
2010-11-02 14:25:00,18.32,18.32,18.3,18.31,232200.0,13.4232,13.4232,13.4086,13.4159,232200.0
2010-11-02 14:30:00,18.31,18.32,18.31,18.31,159600.0,13.4159,13.4232,13.4159,13.4159,159600.0
2010-11-02 14:35:00,18.31,18.32,18.31,18.31,270300.0,13.4159,13.4232,13.4159,13.4159,270300.0
2010-11-02 14:40:00,18.31,18.32,18.31,18.31,190500.0,13.4159,13.4232,13.4159,13.4159,190500.0
2010-11-02 14:45:00,18.31,18.32,18.31,18.32,183600.0,13.4159,13.4232,13.4159,13.4232,183600.0
2010-11-02 14:50:00,18.32,18.33,18.31,18.32,210300.0,13.4232,13.4306,13.4159,13.4232,210300.0
2010-11-02 14:55:00,18.32,18.32,18.31,18.31,339900.0,13.4232,13.4232,13.4159,13.4159,339900.0
2010-11-02 15:00:00,18.31,18.32,18.31,18.32,255900.0,13.4159,13.4232,13.4159,13.4232,255900.0
2010-11-02 15:05:00,18.32,18.32,18.31,18.32,234900.0,13.4232,13.4232,13.4159,13.4232,234900.0
2010-11-02 15:10:00,18.31,18.32,18.31,18.32,198000.0,13.4159,13.4232,13.4159,13.4232,198000.0
2010-11-02 15:15:00,18.32,18.33,18.31,18.32,341700.0,13.4232,13.4306,13.4159,13.4232,341700.0
2010-11-02 15:20:00,18.32,18.33,18.32,18.32,204000.0,13.4232,13.4306,13.4232,13.4232,204000.0
2010-11-02 15:25:00,18.32,18.33,18.32,18.32,361200.0,13.4232,13.4306,13.4232,13.4232,361200.0
2010-11-02 15:30:00,18.32,18.33,18.32,18.32,738000.0,13.4232,13.4306,13.4232,13.4232,738000.0
2010-11-02 15:35:00,18.32,18.33,18.31,18.33,944100.0,13.4232,13.4306,13.4159,13.4306,944100.0
2010-11-02 15:40:00,18.33,18.33,18.32,18.32,1185900.0,13.4306,13.4306,13.4232,13.4232,1185900.0
2010-11-02 15:45:00,18.32,18.33,18.32,18.32,759600.0,13.4232,13.4306,13.4232,13.4232,759600.0
2010-11-02 15:50:00,18.32,18.33,18.3,18.31,1608600.0,13.4232,13.4306,13.4086,13.4159,1608600.0
2010-11-02 15:55:00,18.31,18.31,18.26,18.26,2314500.0,13.4159,13.4159,13.3793,13.3793,2314500.0
2010-11-03 09:30:00,18.26,18.31,18.23,18.3,527100.0,13.3793,13.4159,13.3573,13.4086,527100.0
2010-11-03 09:35:00,18.3,18.31,18.28,18.29,205200.0,13.4086,13.4159,13.3939,13.4012,205200.0
2010-11-03 09:40:00,18.29,18.3,18.27,18.28,333300.0,13.4012,13.4086,13.3866,13.3939,333300.0
2010-11-03 09:45:00,18.28,18.3,18.27,18.29,263100.0,13.3939,13.4086,13.3866,13.4012,263100.0
2010-11-03 09:50:00,18.28,18.29,18.27,18.29,263100.0,13.3939,13.4012,13.3866,13.4012,263100.0
2010-11-03 09:55:00,18.29,18.31,18.28,18.31,234900.0,13.4012,13.4159,13.3939,13.4159,234900.0
2010-11-03 10:00:00,18.31,18.32,18.29,18.3,295500.0,13.4159,13.4232,13.4012,13.4086,295500.0
2010-11-03 10:05:00,18.3,18.31,18.29,18.29,199200.0,13.4086,13.4159,13.4012,13.4012,199200.0
2010-11-03 10:10:00,18.29,18.31,18.28,18.28,519000.0,13.4012,13.4159,13.3939,13.3939,519000.0
2010-11-03 10:15:00,18.28,18.28,18.26,18.27,239700.0,13.3939,13.3939,13.3793,13.3866,239700.0
2010-11-03 10:20:00,18.27,18.29,18.27,18.29,180000.0,13.3866,13.4012,13.3866,13.4012,180000.0
2010-11-03 10:25:00,18.29,18.29,18.27,18.27,211200.0,13.4012,13.4012,13.3866,13.3866,211200.0
2010-11-03 10:30:00,18.27,18.28,18.26,18.27,183000.0,13.3866,13.3939,13.3793,13.3866,183000.0
2010-11-03 10:35:00,18.27,18.28,18.26,18.27,257700.0,13.3866,13.3939,13.3793,13.3866,257700.0
2010-11-03 10:40:00,18.27,18.27,18.23,18.24,250800.0,13.3866,13.3866,13.3573,13.3646,250800.0
2010-11-03 10:45:00,18.24,18.25,18.22,18.22,288900.0,13.3646,13.3719,13.35,13.35,288900.0
2010-11-03 10:50:00,18.22,18.24,18.22,18.23,196500.0,13.35,13.3646,13.35,13.3573,196500.0
2010-11-03 10:55:00,18.23,18.23,18.22,18.22,312000.0,13.3573,13.3573,13.35,13.35,312000.0
2010-11-03 11:00:00,18.22,18.24,18.22,18.24,266400.0,13.35,13.3646,13.35,13.3646,266400.0
2010-11-03 11:05:00,18.24,18.24,18.22,18.23,231900.0,13.3646,13.3646,13.35,13.3573,231900.0
2010-11-03 11:10:00,18.23,18.24,18.21,18.21,330900.0,13.3573,13.3646,13.3426,13.3426,330900.0
2010-11-03 11:15:00,18.21,18.23,18.21,18.22,359700.0,13.3426,13.3573,13.3426,13.35,359700.0
2010-11-03 11:20:00,18.22,18.22,18.2,18.22,214200.0,13.35,13.35,13.3353,13.35,214200.0
2010-11-03 11:25:00,18.22,18.22,18.19,18.2,423600.0,13.35,13.35,13.328,13.3353,423600.0
2010-11-03 11:30:00,18.2,18.2,18.19,18.19,140400.0,13.3353,13.3353,13.328,13.328,140400.0
2010-11-03 11:35:00,18.19,18.21,18.19,18.21,248400.0,13.328,13.3426,13.328,13.3426,248400.0
2010-11-03 11:40:00,18.21,18.22,18.21,18.22,114300.0,13.3426,13.35,13.3426,13.35,114300.0
2010-11-03 11:45:00,18.22,18.22,18.2,18.21,185700.0,13.35,13.35,13.3353,13.3426,185700.0
2010-11-03 11:50:00,18.22,18.23,18.21,18.22,190800.0,13.35,13.3573,13.3426,13.35,190800.0
2010-11-03 11:55:00,18.22,18.23,18.22,18.23,133200.0,13.35,13.3573,13.35,13.3573,133200.0
2010-11-03 12:00:00,18.23,18.23,18.2,18.2,209100.0,13.3573,13.3573,13.3353,13.3353,209100.0
2010-11-03 12:05:00,18.2,18.2,18.19,18.19,205500.0,13.3353,13.3353,13.328,13.328,205500.0
2010-11-03 12:10:00,18.19,18.21,18.19,18.21,144300.0,13.328,13.3426,13.328,13.3426,144300.0
2010-11-03 12:15:00,18.21,18.21,18.2,18.2,158100.0,13.3426,13.3426,13.3353,13.3353,158100.0
2010-11-03 12:20:00,18.2,18.21,18.18,18.18,210000.0,13.3353,13.3426,13.3206,13.3206,210000.0
2010-11-03 12:25:00,18.18,18.19,18.18,18.19,90600.0,13.3206,13.328,13.3206,13.328,90600.0
2010-11-03 12:30:00,18.19,18.21,18.18,18.21,160800.0,13.328,13.3426,13.3206,13.3426,160800.0
2010-11-03 12:35:00,18.21,18.22,18.19,18.2,180900.0,13.3426,13.35,13.328,13.3353,180900.0
2010-11-03 12:40:00,18.19,18.2,18.19,18.2,92400.0,13.328,13.3353,13.328,13.3353,92400.0
2010-11-03 12:45:00,18.2,18.21,18.2,18.2,108300.0,13.3353,13.3426,13.3353,13.3353,108300.0
2010-11-03 12:50:00,18.2,18.21,18.2,18.21,126300.0,13.3353,13.3426,13.3353,13.3426,126300.0
2010-11-03 12:55:00,18.21,18.21,18.19,18.2,178800.0,13.3426,13.3426,13.328,13.3353,178800.0
2010-11-03 13:00:00,18.2,18.21,18.2,18.21,162000.0,13.3353,13.3426,13.3353,13.3426,162000.0
2010-11-03 13:05:00,18.21,18.21,18.19,18.2,192000.0,13.3426,13.3426,13.328,13.3353,192000.0
2010-11-03 13:10:00,18.2,18.2,18.19,18.19,69600.0,13.3353,13.3353,13.328,13.328,69600.0
2010-11-03 13:15:00,18.19,18.2,18.17,18.18,242400.0,13.328,13.3353,13.3133,13.3206,242400.0
2010-11-03 13:20:00,18.18,18.18,18.16,18.17,400800.0,13.3206,13.3206,13.306,13.3133,400800.0
2010-11-03 13:25:00,18.17,18.17,18.17,18.17,93000.0,13.3133,13.3133,13.3133,13.3133,93000.0
2010-11-03 13:30:00,18.17,18.18,18.17,18.18,173400.0,13.3133,13.3206,13.3133,13.3206,173400.0
2010-11-03 13:35:00,18.18,18.18,18.16,18.16,241500.0,13.3206,13.3206,13.306,13.306,241500.0
2010-11-03 13:40:00,18.16,18.16,18.16,18.16,150000.0,13.306,13.306,13.306,13.306,150000.0
2010-11-03 13:45:00,18.16,18.16,18.15,18.16,185700.0,13.306,13.306,13.2987,13.306,185700.0
2010-11-03 13:50:00,18.16,18.16,18.16,18.16,215100.0,13.306,13.306,13.306,13.306,215100.0
2010-11-03 13:55:00,18.16,18.17,18.16,18.17,166200.0,13.306,13.3133,13.306,13.3133,166200.0
2010-11-03 14:00:00,18.17,18.19,18.16,18.18,411900.0,13.3133,13.328,13.306,13.3206,411900.0
2010-11-03 14:05:00,18.18,18.19,18.16,18.17,263100.0,13.3206,13.328,13.306,13.3133,263100.0
2010-11-03 14:10:00,18.17,18.18,18.07,18.14,698100.0,13.3133,13.3206,13.24,13.2913,698100.0
2010-11-03 14:15:00,18.14,18.23,18.1,18.2,1390500.0,13.2913,13.3573,13.262,13.3353,1390500.0
2010-11-03 14:20:00,18.2,18.23,18.14,18.17,1102800.0,13.3353,13.3573,13.2913,13.3133,1102800.0
2010-11-03 14:25:00,18.17,18.17,18.11,18.13,1008900.0,13.3133,13.3133,13.2694,13.284,1008900.0
2010-11-03 14:30:00,18.13,18.16,18.09,18.13,531900.0,13.284,13.306,13.2547,13.284,531900.0
2010-11-03 14:35:00,18.13,18.17,18.12,18.15,351900.0,13.284,13.3133,13.2767,13.2987,351900.0
2010-11-03 14:40:00,18.15,18.2,18.12,18.2,534300.0,13.2987,13.3353,13.2767,13.3353,534300.0
2010-11-03 14:45:00,18.2,18.2,18.17,18.19,401700.0,13.3353,13.3353,13.3133,13.328,401700.0
2010-11-03 14:50:00,18.19,18.22,18.18,18.21,371700.0,13.328,13.35,13.3206,13.3426,371700.0
2010-11-03 14:55:00,18.21,18.23,18.21,18.22,328200.0,13.3426,13.3573,13.3426,13.35,328200.0
2010-11-03 15:00:00,18.22,18.25,18.21,18.24,402300.0,13.35,13.3719,13.3426,13.3646,402300.0
2010-11-03 15:05:00,18.24,18.26,18.23,18.26,464700.0,13.3646,13.3793,13.3573,13.3793,464700.0
2010-11-03 15:10:00,18.26,18.27,18.24,18.24,470100.0,13.3793,13.3866,13.3646,13.3646,470100.0
2010-11-03 15:15:00,18.24,18.26,18.24,18.25,349800.0,13.3646,13.3793,13.3646,13.3719,349800.0
2010-11-03 15:20:00,18.25,18.26,18.23,18.25,502800.0,13.3719,13.3793,13.3573,13.3719,502800.0
2010-11-03 15:25:00,18.25,18.26,18.23,18.24,406800.0,13.3719,13.3793,13.3573,13.3646,406800.0
2010-11-03 15:30:00,18.24,18.25,18.23,18.24,507000.0,13.3646,13.3719,13.3573,13.3646,507000.0
2010-11-03 15:35:00,18.24,18.27,18.23,18.27,630600.0,13.3646,13.3866,13.3573,13.3866,630600.0
2010-11-03 15:40:00,18.27,18.29,18.26,18.28,873900.0,13.3866,13.4012,13.3793,13.3939,873900.0
2010-11-03 15:45:00,18.28,18.29,18.26,18.28,667500.0,13.3939,13.4012,13.3793,13.3939,667500.0
2010-11-03 15:50:00,18.28,18.28,18.25,18.27,567000.0,13.3939,13.3939,13.3719,13.3866,567000.0
2010-11-03 15:55:00,18.27,18.3,18.27,18.3,912000.0,13.3866,13.4086,13.3866,13.4086,912000.0
2010-11-04 09:30:00,18.36,18.36,18.33,18.33,1583700.0,13.4525,13.4525,13.4306,13.4306,1583700.0
2010-11-04 09:35:00,18.33,18.35,18.32,18.35,650100.0,13.4306,13.4452,13.4232,13.4452,650100.0
2010-11-04 09:40:00,18.35,18.37,18.35,18.37,565500.0,13.4452,13.4599,13.4452,13.4599,565500.0
2010-11-04 09:45:00,18.36,18.4,18.36,18.38,594600.0,13.4525,13.4818,13.4525,13.4672,594600.0
2010-11-04 09:50:00,18.38,18.39,18.35,18.39,655200.0,13.4672,13.4745,13.4452,13.4745,655200.0
2010-11-04 09:55:00,18.39,18.4,18.37,18.4,828300.0,13.4745,13.4818,13.4599,13.4818,828300.0
2010-11-04 10:00:00,18.4,18.42,18.4,18.41,685800.0,13.4818,13.4965,13.4818,13.4892,685800.0
2010-11-04 10:05:00,18.41,18.42,18.4,18.41,588000.0,13.4892,13.4965,13.4818,13.4892,588000.0
2010-11-04 10:10:00,18.41,18.42,18.4,18.4,704700.0,13.4892,13.4965,13.4818,13.4818,704700.0
2010-11-04 10:15:00,18.4,18.41,18.39,18.4,564900.0,13.4818,13.4892,13.4745,13.4818,564900.0
2010-11-04 10:20:00,18.4,18.41,18.39,18.4,633300.0,13.4818,13.4892,13.4745,13.4818,633300.0
2010-11-04 10:25:00,18.4,18.44,18.39,18.44,659100.0,13.4818,13.5111,13.4745,13.5111,659100.0
2010-11-04 10:30:00,18.44,18.46,18.43,18.46,412800.0,13.5111,13.5258,13.5038,13.5258,412800.0
2010-11-04 10:35:00,18.46,18.47,18.45,18.47,422700.0,13.5258,13.5331,13.5185,13.5331,422700.0
2010-11-04 10:40:00,18.46,18.47,18.46,18.47,300000.0,13.5258,13.5331,13.5258,13.5331,300000.0
2010-11-04 10:45:00,18.47,18.47,18.45,18.47,496500.0,13.5331,13.5331,13.5185,13.5331,496500.0
2010-11-04 10:50:00,18.47,18.48,18.45,18.47,343200.0,13.5331,13.5405,13.5185,13.5331,343200.0
2010-11-04 10:55:00,18.47,18.5,18.47,18.49,544800.0,13.5331,13.5551,13.5331,13.5478,544800.0
2010-11-04 11:00:00,18.49,18.5,18.48,18.5,644400.0,13.5478,13.5551,13.5405,13.5551,644400.0
2010-11-04 11:05:00,18.5,18.5,18.47,18.48,703200.0,13.5551,13.5551,13.5331,13.5405,703200.0
2010-11-04 11:10:00,18.48,18.48,18.47,18.48,346200.0,13.5405,13.5405,13.5331,13.5405,346200.0
2010-11-04 11:15:00,18.47,18.49,18.46,18.48,347100.0,13.5331,13.5478,13.5258,13.5405,347100.0
2010-11-04 11:20:00,18.48,18.49,18.47,18.49,275100.0,13.5405,13.5478,13.5331,13.5478,275100.0
2010-11-04 11:25:00,18.49,18.5,18.48,18.5,241200.0,13.5478,13.5551,13.5405,13.5551,241200.0
2010-11-04 11:30:00,18.49,18.5,18.47,18.47,323400.0,13.5478,13.5551,13.5331,13.5331,323400.0
2010-11-04 11:35:00,18.47,18.48,18.44,18.44,509700.0,13.5331,13.5405,13.5111,13.5111,509700.0
2010-11-04 11:40:00,18.44,18.45,18.42,18.44,445800.0,13.5111,13.5185,13.4965,13.5111,445800.0
2010-11-04 11:45:00,18.44,18.44,18.4,18.41,515100.0,13.5111,13.5111,13.4818,13.4892,515100.0
2010-11-04 11:50:00,18.42,18.43,18.41,18.43,254400.0,13.4965,13.5038,13.4892,13.5038,254400.0
2010-11-04 11:55:00,18.43,18.44,18.42,18.42,219900.0,13.5038,13.5111,13.4965,13.4965,219900.0
2010-11-04 12:00:00,18.42,18.43,18.4,18.41,276300.0,13.4965,13.5038,13.4818,13.4892,276300.0
2010-11-04 12:05:00,18.41,18.42,18.38,18.39,668100.0,13.4892,13.4965,13.4672,13.4745,668100.0
2010-11-04 12:10:00,18.39,18.42,18.38,18.42,394200.0,13.4745,13.4965,13.4672,13.4965,394200.0
2010-11-04 12:15:00,18.42,18.43,18.4,18.42,424200.0,13.4965,13.5038,13.4818,13.4965,424200.0
2010-11-04 12:20:00,18.41,18.43,18.41,18.41,173100.0,13.4892,13.5038,13.4892,13.4892,173100.0
2010-11-04 12:25:00,18.41,18.43,18.41,18.42,138600.0,13.4892,13.5038,13.4892,13.4965,138600.0
2010-11-04 12:30:00,18.42,18.45,18.41,18.44,174000.0,13.4965,13.5185,13.4892,13.5111,174000.0
2010-11-04 12:35:00,18.43,18.46,18.43,18.46,191100.0,13.5038,13.5258,13.5038,13.5258,191100.0
2010-11-04 12:40:00,18.45,18.46,18.45,18.45,156600.0,13.5185,13.5258,13.5185,13.5185,156600.0
2010-11-04 12:45:00,18.45,18.45,18.42,18.43,178500.0,13.5185,13.5185,13.4965,13.5038,178500.0
2010-11-04 12:50:00,18.43,18.43,18.42,18.43,143400.0,13.5038,13.5038,13.4965,13.5038,143400.0
2010-11-04 12:55:00,18.43,18.45,18.43,18.44,163500.0,13.5038,13.5185,13.5038,13.5111,163500.0
2010-11-04 13:00:00,18.44,18.45,18.42,18.44,260100.0,13.5111,13.5185,13.4965,13.5111,260100.0
2010-11-04 13:05:00,18.44,18.44,18.42,18.43,489000.0,13.5111,13.5111,13.4965,13.5038,489000.0
2010-11-04 13:10:00,18.43,18.43,18.42,18.42,169200.0,13.5038,13.5038,13.4965,13.4965,169200.0
2010-11-04 13:15:00,18.42,18.43,18.42,18.42,261300.0,13.4965,13.5038,13.4965,13.4965,261300.0
2010-11-04 13:20:00,18.42,18.43,18.41,18.41,360300.0,13.4965,13.5038,13.4892,13.4892,360300.0
2010-11-04 13:25:00,18.41,18.42,18.41,18.42,187500.0,13.4892,13.4965,13.4892,13.4965,187500.0
2010-11-04 13:30:00,18.42,18.43,18.4,18.4,345900.0,13.4965,13.5038,13.4818,13.4818,345900.0
2010-11-04 13:35:00,18.4,18.41,18.39,18.4,294000.0,13.4818,13.4892,13.4745,13.4818,294000.0
2010-11-04 13:40:00,18.4,18.4,18.39,18.39,291000.0,13.4818,13.4818,13.4745,13.4745,291000.0
2010-11-04 13:45:00,18.39,18.41,18.38,18.41,354000.0,13.4745,13.4892,13.4672,13.4892,354000.0
2010-11-04 13:50:00,18.41,18.43,18.41,18.43,241200.0,13.4892,13.5038,13.4892,13.5038,241200.0
2010-11-04 13:55:00,18.43,18.44,18.42,18.42,215100.0,13.5038,13.5111,13.4965,13.4965,215100.0
2010-11-04 14:00:00,18.42,18.43,18.42,18.43,252900.0,13.4965,13.5038,13.4965,13.5038,252900.0
2010-11-04 14:05:00,18.43,18.44,18.42,18.43,229800.0,13.5038,13.5111,13.4965,13.5038,229800.0
2010-11-04 14:10:00,18.44,18.45,18.43,18.45,197400.0,13.5111,13.5185,13.5038,13.5185,197400.0
2010-11-04 14:15:00,18.44,18.45,18.44,18.44,135000.0,13.5111,13.5185,13.5111,13.5111,135000.0
2010-11-04 14:20:00,18.44,18.45,18.43,18.43,366300.0,13.5111,13.5185,13.5038,13.5038,366300.0
2010-11-04 14:25:00,18.43,18.45,18.43,18.45,125400.0,13.5038,13.5185,13.5038,13.5185,125400.0
2010-11-04 14:30:00,18.45,18.48,18.45,18.47,701700.0,13.5185,13.5405,13.5185,13.5331,701700.0
2010-11-04 14:35:00,18.47,18.49,18.47,18.48,811800.0,13.5331,13.5478,13.5331,13.5405,811800.0
2010-11-04 14:40:00,18.49,18.49,18.45,18.45,389700.0,13.5478,13.5478,13.5185,13.5185,389700.0
2010-11-04 14:45:00,18.45,18.46,18.44,18.44,268500.0,13.5185,13.5258,13.5111,13.5111,268500.0
2010-11-04 14:50:00,18.44,18.46,18.44,18.46,248100.0,13.5111,13.5258,13.5111,13.5258,248100.0
2010-11-04 14:55:00,18.46,18.46,18.45,18.46,726000.0,13.5258,13.5258,13.5185,13.5258,726000.0
2010-11-04 15:00:00,18.46,18.47,18.46,18.46,233100.0,13.5258,13.5331,13.5258,13.5258,233100.0
2010-11-04 15:05:00,18.46,18.47,18.46,18.47,320100.0,13.5258,13.5331,13.5258,13.5331,320100.0
2010-11-04 15:10:00,18.47,18.47,18.45,18.46,406200.0,13.5331,13.5331,13.5185,13.5258,406200.0
2010-11-04 15:15:00,18.46,18.48,18.45,18.45,421200.0,13.5258,13.5405,13.5185,13.5185,421200.0
2010-11-04 15:20:00,18.45,18.46,18.45,18.45,322500.0,13.5185,13.5258,13.5185,13.5185,322500.0
2010-11-04 15:25:00,18.45,18.46,18.43,18.44,875100.0,13.5185,13.5258,13.5038,13.5111,875100.0
2010-11-04 15:30:00,18.44,18.45,18.43,18.45,763200.0,13.5111,13.5185,13.5038,13.5185,763200.0
2010-11-04 15:35:00,18.45,18.45,18.44,18.44,759300.0,13.5185,13.5185,13.5111,13.5111,759300.0
2010-11-04 15:40:00,18.44,18.46,18.43,18.45,783000.0,13.5111,13.5258,13.5038,13.5185,783000.0
2010-11-04 15:45:00,18.45,18.46,18.43,18.43,963000.0,13.5185,13.5258,13.5038,13.5038,963000.0
2010-11-04 15:50:00,18.43,18.43,18.42,18.43,1200300.0,13.5038,13.5038,13.4965,13.5038,1200300.0
2010-11-04 15:55:00,18.43,18.46,18.43,18.45,1562100.0,13.5038,13.5258,13.5038,13.5185,1562100.0
2010-11-05 09:30:00,18.48,18.5,18.45,18.48,833100.0,13.5405,13.5551,13.5185,13.5405,833100.0
2010-11-05 09:35:00,18.48,18.53,18.48,18.53,598200.0,13.5405,13.5771,13.5405,13.5771,598200.0
2010-11-05 09:40:00,18.53,18.55,18.52,18.55,487200.0,13.5771,13.5917,13.5698,13.5917,487200.0
2010-11-05 09:45:00,18.55,18.57,18.54,18.55,406500.0,13.5917,13.6064,13.5844,13.5917,406500.0
2010-11-05 09:50:00,18.55,18.57,18.53,18.56,373800.0,13.5917,13.6064,13.5771,13.5991,373800.0
2010-11-05 09:55:00,18.57,18.57,18.53,18.54,346800.0,13.6064,13.6064,13.5771,13.5844,346800.0
2010-11-05 10:00:00,18.54,18.57,18.53,18.54,253200.0,13.5844,13.6064,13.5771,13.5844,253200.0
2010-11-05 10:05:00,18.53,18.54,18.5,18.53,792600.0,13.5771,13.5844,13.5551,13.5771,792600.0
2010-11-05 10:10:00,18.53,18.55,18.52,18.52,314700.0,13.5771,13.5917,13.5698,13.5698,314700.0
2010-11-05 10:15:00,18.52,18.52,18.49,18.5,533400.0,13.5698,13.5698,13.5478,13.5551,533400.0
2010-11-05 10:20:00,18.5,18.51,18.48,18.51,270300.0,13.5551,13.5624,13.5405,13.5624,270300.0
2010-11-05 10:25:00,18.51,18.51,18.5,18.5,328800.0,13.5624,13.5624,13.5551,13.5551,328800.0
2010-11-05 10:30:00,18.5,18.52,18.5,18.51,271800.0,13.5551,13.5698,13.5551,13.5624,271800.0
2010-11-05 10:35:00,18.51,18.52,18.49,18.5,336300.0,13.5624,13.5698,13.5478,13.5551,336300.0
2010-11-05 10:40:00,18.5,18.5,18.47,18.47,391500.0,13.5551,13.5551,13.5331,13.5331,391500.0
2010-11-05 10:45:00,18.47,18.49,18.47,18.49,208500.0,13.5331,13.5478,13.5331,13.5478,208500.0
2010-11-05 10:50:00,18.49,18.49,18.45,18.49,270000.0,13.5478,13.5478,13.5185,13.5478,270000.0
2010-11-05 10:55:00,18.49,18.49,18.46,18.47,273600.0,13.5478,13.5478,13.5258,13.5331,273600.0
2010-11-05 11:00:00,18.47,18.49,18.46,18.47,314100.0,13.5331,13.5478,13.5258,13.5331,314100.0
2010-11-05 11:05:00,18.46,18.49,18.46,18.47,214800.0,13.5258,13.5478,13.5258,13.5331,214800.0
2010-11-05 11:10:00,18.47,18.48,18.44,18.45,339600.0,13.5331,13.5405,13.5111,13.5185,339600.0
2010-11-05 11:15:00,18.45,18.46,18.44,18.46,291300.0,13.5185,13.5258,13.5111,13.5258,291300.0
2010-11-05 11:20:00,18.45,18.46,18.4,18.4,623400.0,13.5185,13.5258,13.4818,13.4818,623400.0
2010-11-05 11:25:00,18.4,18.41,18.4,18.41,439800.0,13.4818,13.4892,13.4818,13.4892,439800.0
2010-11-05 11:30:00,18.41,18.41,18.4,18.4,303300.0,13.4892,13.4892,13.4818,13.4818,303300.0
2010-11-05 11:35:00,18.4,18.41,18.38,18.38,301800.0,13.4818,13.4892,13.4672,13.4672,301800.0
2010-11-05 11:40:00,18.38,18.4,18.37,18.38,302700.0,13.4672,13.4818,13.4599,13.4672,302700.0
2010-11-05 11:45:00,18.38,18.38,18.37,18.37,363000.0,13.4672,13.4672,13.4599,13.4599,363000.0
2010-11-05 11:50:00,18.38,18.41,18.37,18.39,213600.0,13.4672,13.4892,13.4599,13.4745,213600.0
2010-11-05 11:55:00,18.39,18.4,18.38,18.39,135000.0,13.4745,13.4818,13.4672,13.4745,135000.0
2010-11-05 12:00:00,18.39,18.42,18.38,18.41,223800.0,13.4745,13.4965,13.4672,13.4892,223800.0
2010-11-05 12:05:00,18.41,18.42,18.4,18.41,171300.0,13.4892,13.4965,13.4818,13.4892,171300.0
2010-11-05 12:10:00,18.41,18.43,18.39,18.39,216300.0,13.4892,13.5038,13.4745,13.4745,216300.0
2010-11-05 12:15:00,18.39,18.4,18.37,18.37,180600.0,13.4745,13.4818,13.4599,13.4599,180600.0
2010-11-05 12:20:00,18.37,18.37,18.35,18.35,416100.0,13.4599,13.4599,13.4452,13.4452,416100.0
2010-11-05 12:25:00,18.35,18.37,18.34,18.35,242700.0,13.4452,13.4599,13.4379,13.4452,242700.0
2010-11-05 12:30:00,18.34,18.38,18.33,18.37,356400.0,13.4379,13.4672,13.4306,13.4599,356400.0
2010-11-05 12:35:00,18.37,18.37,18.34,18.35,675600.0,13.4599,13.4599,13.4379,13.4452,675600.0
2010-11-05 12:40:00,18.35,18.36,18.34,18.34,222900.0,13.4452,13.4525,13.4379,13.4379,222900.0
2010-11-05 12:45:00,18.34,18.36,18.34,18.36,139500.0,13.4379,13.4525,13.4379,13.4525,139500.0
2010-11-05 12:50:00,18.36,18.37,18.35,18.36,181200.0,13.4525,13.4599,13.4452,13.4525,181200.0
2010-11-05 12:55:00,18.37,18.37,18.35,18.35,172800.0,13.4599,13.4599,13.4452,13.4452,172800.0
2010-11-05 13:00:00,18.36,18.36,18.34,18.35,400200.0,13.4525,13.4525,13.4379,13.4452,400200.0
2010-11-05 13:05:00,18.35,18.36,18.35,18.36,195900.0,13.4452,13.4525,13.4452,13.4525,195900.0
2010-11-05 13:10:00,18.36,18.36,18.35,18.36,175800.0,13.4525,13.4525,13.4452,13.4525,175800.0
2010-11-05 13:15:00,18.36,18.37,18.36,18.36,165300.0,13.4525,13.4599,13.4525,13.4525,165300.0
2010-11-05 13:20:00,18.36,18.36,18.35,18.36,152400.0,13.4525,13.4525,13.4452,13.4525,152400.0
2010-11-05 13:25:00,18.36,18.37,18.36,18.36,174300.0,13.4525,13.4599,13.4525,13.4525,174300.0
2010-11-05 13:30:00,18.36,18.36,18.34,18.34,383700.0,13.4525,13.4525,13.4379,13.4379,383700.0
2010-11-05 13:35:00,18.34,18.34,18.33,18.34,339600.0,13.4379,13.4379,13.4306,13.4379,339600.0
2010-11-05 13:40:00,18.34,18.35,18.34,18.34,220200.0,13.4379,13.4452,13.4379,13.4379,220200.0
2010-11-05 13:45:00,18.34,18.35,18.34,18.35,126300.0,13.4379,13.4452,13.4379,13.4452,126300.0
2010-11-05 13:50:00,18.35,18.36,18.35,18.36,146100.0,13.4452,13.4525,13.4452,13.4525,146100.0
2010-11-05 13:55:00,18.36,18.36,18.35,18.36,85800.0,13.4525,13.4525,13.4452,13.4525,85800.0
2010-11-05 14:00:00,18.36,18.36,18.34,18.35,280200.0,13.4525,13.4525,13.4379,13.4452,280200.0
2010-11-05 14:05:00,18.35,18.35,18.34,18.34,322200.0,13.4452,13.4452,13.4379,13.4379,322200.0
2010-11-05 14:10:00,18.34,18.35,18.34,18.34,257100.0,13.4379,13.4452,13.4379,13.4379,257100.0
2010-11-05 14:15:00,18.34,18.34,18.32,18.32,438900.0,13.4379,13.4379,13.4232,13.4232,438900.0
2010-11-05 14:20:00,18.32,18.33,18.32,18.32,390900.0,13.4232,13.4306,13.4232,13.4232,390900.0
2010-11-05 14:25:00,18.32,18.33,18.31,18.31,539100.0,13.4232,13.4306,13.4159,13.4159,539100.0
2010-11-05 14:30:00,18.31,18.32,18.31,18.32,412200.0,13.4159,13.4232,13.4159,13.4232,412200.0
2010-11-05 14:35:00,18.32,18.32,18.31,18.32,226200.0,13.4232,13.4232,13.4159,13.4232,226200.0
2010-11-05 14:40:00,18.32,18.32,18.31,18.32,350400.0,13.4232,13.4232,13.4159,13.4232,350400.0
2010-11-05 14:45:00,18.32,18.33,18.32,18.32,281400.0,13.4232,13.4306,13.4232,13.4232,281400.0
2010-11-05 14:50:00,18.32,18.33,18.32,18.32,143100.0,13.4232,13.4306,13.4232,13.4232,143100.0
2010-11-05 14:55:00,18.32,18.34,18.32,18.33,176700.0,13.4232,13.4379,13.4232,13.4306,176700.0
2010-11-05 15:00:00,18.33,18.34,18.33,18.34,289800.0,13.4306,13.4379,13.4306,13.4379,289800.0
2010-11-05 15:05:00,18.34,18.34,18.33,18.33,338700.0,13.4379,13.4379,13.4306,13.4306,338700.0
2010-11-05 15:10:00,18.33,18.33,18.31,18.31,526500.0,13.4306,13.4306,13.4159,13.4159,526500.0
2010-11-05 15:15:00,18.31,18.32,18.3,18.32,311400.0,13.4159,13.4232,13.4086,13.4232,311400.0
2010-11-05 15:20:00,18.31,18.32,18.3,18.31,397500.0,13.4159,13.4232,13.4086,13.4159,397500.0
2010-11-05 15:25:00,18.31,18.32,18.3,18.31,317700.0,13.4159,13.4232,13.4086,13.4159,317700.0
2010-11-05 15:30:00,18.31,18.33,18.31,18.33,387000.0,13.4159,13.4306,13.4159,13.4306,387000.0
2010-11-05 15:35:00,18.33,18.33,18.32,18.32,508800.0,13.4306,13.4306,13.4232,13.4232,508800.0
2010-11-05 15:40:00,18.32,18.33,18.31,18.33,777900.0,13.4232,13.4306,13.4159,13.4306,777900.0
2010-11-05 15:45:00,18.33,18.38,18.32,18.37,1047000.0,13.4306,13.4672,13.4232,13.4599,1047000.0
2010-11-05 15:50:00,18.37,18.39,18.37,18.39,936300.0,13.4599,13.4745,13.4599,13.4745,936300.0
2010-11-05 15:55:00,18.39,18.41,18.39,18.4,1553100.0,13.4745,13.4892,13.4745,13.4818,1553100.0
2010-11-08 09:30:00,18.3,18.34,18.28,18.29,1008900.0,13.4086,13.4379,13.3939,13.4012,1008900.0
2010-11-08 09:35:00,18.29,18.32,18.28,18.28,330000.0,13.4012,13.4232,13.3939,13.3939,330000.0
2010-11-08 09:40:00,18.28,18.31,18.27,18.3,326400.0,13.3939,13.4159,13.3866,13.4086,326400.0
2010-11-08 09:45:00,18.3,18.3,18.24,18.24,652500.0,13.4086,13.4086,13.3646,13.3646,652500.0
2010-11-08 09:50:00,18.24,18.25,18.21,18.21,849900.0,13.3646,13.3719,13.3426,13.3426,849900.0
2010-11-08 09:55:00,18.21,18.21,18.18,18.19,633600.0,13.3426,13.3426,13.3206,13.328,633600.0
2010-11-08 10:00:00,18.19,18.21,18.17,18.21,517200.0,13.328,13.3426,13.3133,13.3426,517200.0
2010-11-08 10:05:00,18.21,18.23,18.21,18.22,510300.0,13.3426,13.3573,13.3426,13.35,510300.0
2010-11-08 10:10:00,18.22,18.25,18.22,18.25,470100.0,13.35,13.3719,13.35,13.3719,470100.0
2010-11-08 10:15:00,18.25,18.27,18.25,18.26,470400.0,13.3719,13.3866,13.3719,13.3793,470400.0
2010-11-08 10:20:00,18.26,18.26,18.25,18.25,290100.0,13.3793,13.3793,13.3719,13.3719,290100.0
2010-11-08 10:25:00,18.25,18.27,18.25,18.26,396300.0,13.3719,13.3866,13.3719,13.3793,396300.0
2010-11-08 10:30:00,18.26,18.26,18.24,18.24,349500.0,13.3793,13.3793,13.3646,13.3646,349500.0
2010-11-08 10:35:00,18.24,18.26,18.24,18.26,327000.0,13.3646,13.3793,13.3646,13.3793,327000.0
2010-11-08 10:40:00,18.25,18.26,18.25,18.26,344700.0,13.3719,13.3793,13.3719,13.3793,344700.0
2010-11-08 10:45:00,18.26,18.26,18.25,18.26,291000.0,13.3793,13.3793,13.3719,13.3793,291000.0
2010-11-08 10:50:00,18.26,18.26,18.24,18.25,261600.0,13.3793,13.3793,13.3646,13.3719,261600.0
2010-11-08 10:55:00,18.24,18.26,18.24,18.26,206400.0,13.3646,13.3793,13.3646,13.3793,206400.0
2010-11-08 11:00:00,18.26,18.28,18.26,18.27,531600.0,13.3793,13.3939,13.3793,13.3866,531600.0
2010-11-08 11:05:00,18.27,18.27,18.26,18.27,359100.0,13.3866,13.3866,13.3793,13.3866,359100.0
2010-11-08 11:10:00,18.27,18.29,18.26,18.28,205800.0,13.3866,13.4012,13.3793,13.3939,205800.0
2010-11-08 11:15:00,18.29,18.29,18.27,18.27,273900.0,13.4012,13.4012,13.3866,13.3866,273900.0
2010-11-08 11:20:00,18.27,18.27,18.26,18.27,354000.0,13.3866,13.3866,13.3793,13.3866,354000.0
2010-11-08 11:25:00,18.27,18.27,18.25,18.26,223800.0,13.3866,13.3866,13.3719,13.3793,223800.0
2010-11-08 11:30:00,18.26,18.27,18.25,18.26,255900.0,13.3793,13.3866,13.3719,13.3793,255900.0
2010-11-08 11:35:00,18.27,18.27,18.26,18.26,168000.0,13.3866,13.3866,13.3793,13.3793,168000.0
2010-11-08 11:40:00,18.26,18.26,18.23,18.23,342600.0,13.3793,13.3793,13.3573,13.3573,342600.0
2010-11-08 11:45:00,18.23,18.23,18.22,18.22,228900.0,13.3573,13.3573,13.35,13.35,228900.0
2010-11-08 11:50:00,18.22,18.22,18.21,18.22,293400.0,13.35,13.35,13.3426,13.35,293400.0
2010-11-08 11:55:00,18.22,18.23,18.21,18.22,328500.0,13.35,13.3573,13.3426,13.35,328500.0
2010-11-08 12:00:00,18.22,18.24,18.22,18.23,232200.0,13.35,13.3646,13.35,13.3573,232200.0
2010-11-08 12:05:00,18.23,18.24,18.23,18.24,232500.0,13.3573,13.3646,13.3573,13.3646,232500.0
2010-11-08 12:10:00,18.24,18.26,18.24,18.25,328800.0,13.3646,13.3793,13.3646,13.3719,328800.0
2010-11-08 12:15:00,18.25,18.25,18.23,18.24,292800.0,13.3719,13.3719,13.3573,13.3646,292800.0
2010-11-08 12:20:00,18.24,18.25,18.24,18.25,314100.0,13.3646,13.3719,13.3646,13.3719,314100.0
2010-11-08 12:25:00,18.25,18.26,18.25,18.25,282900.0,13.3719,13.3793,13.3719,13.3719,282900.0
2010-11-08 12:30:00,18.25,18.26,18.24,18.25,212700.0,13.3719,13.3793,13.3646,13.3719,212700.0
2010-11-08 12:35:00,18.25,18.25,18.24,18.25,175200.0,13.3719,13.3719,13.3646,13.3719,175200.0
2010-11-08 12:40:00,18.25,18.26,18.25,18.25,224400.0,13.3719,13.3793,13.3719,13.3719,224400.0
2010-11-08 12:45:00,18.25,18.26,18.24,18.25,157800.0,13.3719,13.3793,13.3646,13.3719,157800.0
2010-11-08 12:50:00,18.25,18.26,18.24,18.25,177300.0,13.3719,13.3793,13.3646,13.3719,177300.0
2010-11-08 12:55:00,18.25,18.25,18.24,18.24,178800.0,13.3719,13.3719,13.3646,13.3646,178800.0
2010-11-08 13:00:00,18.24,18.25,18.24,18.24,223800.0,13.3646,13.3719,13.3646,13.3646,223800.0
2010-11-08 13:05:00,18.24,18.25,18.24,18.24,194400.0,13.3646,13.3719,13.3646,13.3646,194400.0
2010-11-08 13:10:00,18.25,18.25,18.24,18.25,226500.0,13.3719,13.3719,13.3646,13.3719,226500.0
2010-11-08 13:15:00,18.25,18.26,18.24,18.25,186600.0,13.3719,13.3793,13.3646,13.3719,186600.0
2010-11-08 13:20:00,18.25,18.26,18.25,18.26,311700.0,13.3719,13.3793,13.3719,13.3793,311700.0
2010-11-08 13:25:00,18.26,18.27,18.25,18.26,287100.0,13.3793,13.3866,13.3719,13.3793,287100.0
2010-11-08 13:30:00,18.26,18.27,18.25,18.26,238800.0,13.3793,13.3866,13.3719,13.3793,238800.0
2010-11-08 13:35:00,18.26,18.27,18.25,18.27,535800.0,13.3793,13.3866,13.3719,13.3866,535800.0
2010-11-08 13:40:00,18.27,18.28,18.26,18.27,304800.0,13.3866,13.3939,13.3793,13.3866,304800.0
2010-11-08 13:45:00,18.27,18.29,18.27,18.29,331200.0,13.3866,13.4012,13.3866,13.4012,331200.0
2010-11-08 13:50:00,18.29,18.29,18.28,18.29,243600.0,13.4012,13.4012,13.3939,13.4012,243600.0
2010-11-08 13:55:00,18.29,18.3,18.29,18.29,162900.0,13.4012,13.4086,13.4012,13.4012,162900.0
2010-11-08 14:00:00,18.29,18.3,18.29,18.29,204300.0,13.4012,13.4086,13.4012,13.4012,204300.0
2010-11-08 14:05:00,18.3,18.31,18.3,18.31,243000.0,13.4086,13.4159,13.4086,13.4159,243000.0
2010-11-08 14:10:00,18.32,18.32,18.31,18.31,241500.0,13.4232,13.4232,13.4159,13.4159,241500.0
2010-11-08 14:15:00,18.31,18.33,18.31,18.33,185700.0,13.4159,13.4306,13.4159,13.4306,185700.0
2010-11-08 14:20:00,18.33,18.35,18.33,18.35,495000.0,13.4306,13.4452,13.4306,13.4452,495000.0
2010-11-08 14:25:00,18.35,18.36,18.33,18.34,305400.0,13.4452,13.4525,13.4306,13.4379,305400.0
2010-11-08 14:30:00,18.34,18.34,18.31,18.32,310500.0,13.4379,13.4379,13.4159,13.4232,310500.0
2010-11-08 14:35:00,18.32,18.32,18.3,18.32,211800.0,13.4232,13.4232,13.4086,13.4232,211800.0
2010-11-08 14:40:00,18.32,18.34,18.31,18.34,207000.0,13.4232,13.4379,13.4159,13.4379,207000.0
2010-11-08 14:45:00,18.34,18.34,18.32,18.32,181800.0,13.4379,13.4379,13.4232,13.4232,181800.0
2010-11-08 14:50:00,18.32,18.33,18.31,18.32,288900.0,13.4232,13.4306,13.4159,13.4232,288900.0
2010-11-08 14:55:00,18.32,18.32,18.31,18.31,243000.0,13.4232,13.4232,13.4159,13.4159,243000.0
2010-11-08 15:00:00,18.31,18.33,18.31,18.32,198300.0,13.4159,13.4306,13.4159,13.4232,198300.0
2010-11-08 15:05:00,18.32,18.33,18.3,18.3,292800.0,13.4232,13.4306,13.4086,13.4086,292800.0
2010-11-08 15:10:00,18.3,18.31,18.29,18.3,337800.0,13.4086,13.4159,13.4012,13.4086,337800.0
2010-11-08 15:15:00,18.3,18.31,18.28,18.3,378900.0,13.4086,13.4159,13.3939,13.4086,378900.0
2010-11-08 15:20:00,18.3,18.32,18.29,18.31,244500.0,13.4086,13.4232,13.4012,13.4159,244500.0
2010-11-08 15:25:00,18.32,18.32,18.3,18.31,247500.0,13.4232,13.4232,13.4086,13.4159,247500.0
2010-11-08 15:30:00,18.31,18.33,18.3,18.32,398700.0,13.4159,13.4306,13.4086,13.4232,398700.0
2010-11-08 15:35:00,18.32,18.32,18.3,18.31,475500.0,13.4232,13.4232,13.4086,13.4159,475500.0
2010-11-08 15:40:00,18.31,18.32,18.3,18.32,345600.0,13.4159,13.4232,13.4086,13.4232,345600.0
2010-11-08 15:45:00,18.32,18.32,18.3,18.31,558600.0,13.4232,13.4232,13.4086,13.4159,558600.0
2010-11-08 15:50:00,18.31,18.31,18.28,18.3,645300.0,13.4159,13.4159,13.3939,13.4086,645300.0
2010-11-08 15:55:00,18.3,18.3,18.28,18.3,1256400.0,13.4086,13.4086,13.3939,13.4086,1256400.0
2010-11-09 09:30:00,18.36,18.36,18.28,18.29,738300.0,13.4525,13.4525,13.3939,13.4012,738300.0
2010-11-09 09:35:00,18.29,18.34,18.29,18.3,281700.0,13.4012,13.4379,13.4012,13.4086,281700.0
2010-11-09 09:40:00,18.31,18.33,18.28,18.33,331200.0,13.4159,13.4306,13.3939,13.4306,331200.0
2010-11-09 09:45:00,18.32,18.33,18.3,18.33,256800.0,13.4232,13.4306,13.4086,13.4306,256800.0
2010-11-09 09:50:00,18.33,18.33,18.29,18.3,242100.0,13.4306,13.4306,13.4012,13.4086,242100.0
2010-11-09 09:55:00,18.31,18.31,18.29,18.31,311400.0,13.4159,13.4159,13.4012,13.4159,311400.0
2010-11-09 10:00:00,18.31,18.35,18.31,18.34,236400.0,13.4159,13.4452,13.4159,13.4379,236400.0
2010-11-09 10:05:00,18.34,18.35,18.32,18.33,237300.0,13.4379,13.4452,13.4232,13.4306,237300.0
2010-11-09 10:10:00,18.33,18.34,18.33,18.33,199500.0,13.4306,13.4379,13.4306,13.4306,199500.0
2010-11-09 10:15:00,18.34,18.35,18.34,18.34,300900.0,13.4379,13.4452,13.4379,13.4379,300900.0
2010-11-09 10:20:00,18.35,18.35,18.34,18.35,221700.0,13.4452,13.4452,13.4379,13.4452,221700.0
2010-11-09 10:25:00,18.35,18.36,18.34,18.34,289500.0,13.4452,13.4525,13.4379,13.4379,289500.0
2010-11-09 10:30:00,18.34,18.34,18.32,18.33,381600.0,13.4379,13.4379,13.4232,13.4306,381600.0
2010-11-09 10:35:00,18.33,18.35,18.33,18.34,267600.0,13.4306,13.4452,13.4306,13.4379,267600.0
2010-11-09 10:40:00,18.35,18.35,18.33,18.34,301500.0,13.4452,13.4452,13.4306,13.4379,301500.0
2010-11-09 10:45:00,18.34,18.34,18.32,18.33,308400.0,13.4379,13.4379,13.4232,13.4306,308400.0
2010-11-09 10:50:00,18.33,18.34,18.32,18.33,260700.0,13.4306,13.4379,13.4232,13.4306,260700.0
2010-11-09 10:55:00,18.33,18.34,18.32,18.33,262500.0,13.4306,13.4379,13.4232,13.4306,262500.0
2010-11-09 11:00:00,18.33,18.33,18.32,18.32,192000.0,13.4306,13.4306,13.4232,13.4232,192000.0
2010-11-09 11:05:00,18.32,18.32,18.31,18.31,252900.0,13.4232,13.4232,13.4159,13.4159,252900.0
2010-11-09 11:10:00,18.31,18.33,18.31,18.33,213900.0,13.4159,13.4306,13.4159,13.4306,213900.0
2010-11-09 11:15:00,18.33,18.35,18.32,18.35,531600.0,13.4306,13.4452,13.4232,13.4452,531600.0
2010-11-09 11:20:00,18.35,18.35,18.33,18.34,234900.0,13.4452,13.4452,13.4306,13.4379,234900.0
2010-11-09 11:25:00,18.34,18.36,18.34,18.35,271200.0,13.4379,13.4525,13.4379,13.4452,271200.0
2010-11-09 11:30:00,18.35,18.36,18.34,18.35,166200.0,13.4452,13.4525,13.4379,13.4452,166200.0
2010-11-09 11:35:00,18.35,18.37,18.35,18.36,386700.0,13.4452,13.4599,13.4452,13.4525,386700.0
2010-11-09 11:40:00,18.36,18.38,18.35,18.38,345000.0,13.4525,13.4672,13.4452,13.4672,345000.0
2010-11-09 11:45:00,18.38,18.38,18.36,18.36,217500.0,13.4672,13.4672,13.4525,13.4525,217500.0
2010-11-09 11:50:00,18.36,18.38,18.35,18.38,241200.0,13.4525,13.4672,13.4452,13.4672,241200.0
2010-11-09 11:55:00,18.38,18.38,18.33,18.33,424800.0,13.4672,13.4672,13.4306,13.4306,424800.0
2010-11-09 12:00:00,18.33,18.35,18.33,18.35,258300.0,13.4306,13.4452,13.4306,13.4452,258300.0
2010-11-09 12:05:00,18.35,18.36,18.35,18.35,134400.0,13.4452,13.4525,13.4452,13.4452,134400.0
2010-11-09 12:10:00,18.35,18.36,18.33,18.34,175800.0,13.4452,13.4525,13.4306,13.4379,175800.0
2010-11-09 12:15:00,18.34,18.35,18.33,18.33,189900.0,13.4379,13.4452,13.4306,13.4306,189900.0
2010-11-09 12:20:00,18.33,18.33,18.31,18.33,203100.0,13.4306,13.4306,13.4159,13.4306,203100.0
2010-11-09 12:25:00,18.33,18.34,18.32,18.34,118200.0,13.4306,13.4379,13.4232,13.4379,118200.0
2010-11-09 12:30:00,18.34,18.35,18.33,18.33,200400.0,13.4379,13.4452,13.4306,13.4306,200400.0
2010-11-09 12:35:00,18.33,18.34,18.33,18.33,124800.0,13.4306,13.4379,13.4306,13.4306,124800.0
2010-11-09 12:40:00,18.33,18.35,18.33,18.34,143700.0,13.4306,13.4452,13.4306,13.4379,143700.0
2010-11-09 12:45:00,18.34,18.35,18.34,18.34,165000.0,13.4379,13.4452,13.4379,13.4379,165000.0
2010-11-09 12:50:00,18.34,18.36,18.33,18.35,277800.0,13.4379,13.4525,13.4306,13.4452,277800.0
2010-11-09 12:55:00,18.35,18.37,18.34,18.35,428700.0,13.4452,13.4599,13.4379,13.4452,428700.0
2010-11-09 13:00:00,18.35,18.36,18.34,18.34,310200.0,13.4452,13.4525,13.4379,13.4379,310200.0
2010-11-09 13:05:00,18.34,18.37,18.34,18.37,350700.0,13.4379,13.4599,13.4379,13.4599,350700.0
2010-11-09 13:10:00,18.36,18.38,18.36,18.38,342300.0,13.4525,13.4672,13.4525,13.4672,342300.0
2010-11-09 13:15:00,18.38,18.39,18.36,18.37,184200.0,13.4672,13.4745,13.4525,13.4599,184200.0
2010-11-09 13:20:00,18.37,18.37,18.36,18.37,278100.0,13.4599,13.4599,13.4525,13.4599,278100.0
2010-11-09 13:25:00,18.37,18.38,18.36,18.38,401100.0,13.4599,13.4672,13.4525,13.4672,401100.0
2010-11-09 13:30:00,18.37,18.39,18.36,18.37,351600.0,13.4599,13.4745,13.4525,13.4599,351600.0
2010-11-09 13:35:00,18.37,18.37,18.34,18.35,638700.0,13.4599,13.4599,13.4379,13.4452,638700.0
2010-11-09 13:40:00,18.35,18.36,18.34,18.35,260700.0,13.4452,13.4525,13.4379,13.4452,260700.0
2010-11-09 13:45:00,18.35,18.36,18.33,18.35,254700.0,13.4452,13.4525,13.4306,13.4452,254700.0
2010-11-09 13:50:00,18.36,18.37,18.35,18.36,271500.0,13.4525,13.4599,13.4452,13.4525,271500.0
2010-11-09 13:55:00,18.36,18.37,18.36,18.37,199200.0,13.4525,13.4599,13.4525,13.4599,199200.0
2010-11-09 14:00:00,18.37,18.37,18.35,18.35,282900.0,13.4599,13.4599,13.4452,13.4452,282900.0
2010-11-09 14:05:00,18.35,18.37,18.35,18.37,595800.0,13.4452,13.4599,13.4452,13.4599,595800.0
2010-11-09 14:10:00,18.37,18.37,18.35,18.37,279000.0,13.4599,13.4599,13.4452,13.4599,279000.0
2010-11-09 14:15:00,18.37,18.39,18.37,18.37,374400.0,13.4599,13.4745,13.4599,13.4599,374400.0
2010-11-09 14:20:00,18.38,18.39,18.37,18.39,345000.0,13.4672,13.4745,13.4599,13.4745,345000.0
2010-11-09 14:25:00,18.39,18.39,18.37,18.38,225000.0,13.4745,13.4745,13.4599,13.4672,225000.0
2010-11-09 14:30:00,18.38,18.4,18.38,18.4,420000.0,13.4672,13.4818,13.4672,13.4818,420000.0
2010-11-09 14:35:00,18.4,18.4,18.37,18.37,357600.0,13.4818,13.4818,13.4599,13.4599,357600.0
2010-11-09 14:40:00,18.37,18.4,18.37,18.39,330900.0,13.4599,13.4818,13.4599,13.4745,330900.0
2010-11-09 14:45:00,18.39,18.4,18.38,18.39,441000.0,13.4745,13.4818,13.4672,13.4745,441000.0
2010-11-09 14:50:00,18.39,18.39,18.38,18.38,372300.0,13.4745,13.4745,13.4672,13.4672,372300.0
2010-11-09 14:55:00,18.38,18.4,18.38,18.39,342900.0,13.4672,13.4818,13.4672,13.4745,342900.0
2010-11-09 15:00:00,18.39,18.39,18.36,18.37,399300.0,13.4745,13.4745,13.4525,13.4599,399300.0
2010-11-09 15:05:00,18.37,18.37,18.34,18.34,381900.0,13.4599,13.4599,13.4379,13.4379,381900.0
2010-11-09 15:10:00,18.34,18.35,18.33,18.34,758700.0,13.4379,13.4452,13.4306,13.4379,758700.0
2010-11-09 15:15:00,18.34,18.37,18.34,18.36,338400.0,13.4379,13.4599,13.4379,13.4525,338400.0
2010-11-09 15:20:00,18.36,18.36,18.34,18.34,330000.0,13.4525,13.4525,13.4379,13.4379,330000.0
2010-11-09 15:25:00,18.35,18.36,18.34,18.35,542400.0,13.4452,13.4525,13.4379,13.4452,542400.0
2010-11-09 15:30:00,18.35,18.35,18.34,18.35,494400.0,13.4452,13.4452,13.4379,13.4452,494400.0
2010-11-09 15:35:00,18.35,18.36,18.33,18.33,423000.0,13.4452,13.4525,13.4306,13.4306,423000.0
2010-11-09 15:40:00,18.34,18.34,18.32,18.33,829800.0,13.4379,13.4379,13.4232,13.4306,829800.0
2010-11-09 15:45:00,18.33,18.34,18.3,18.31,1081500.0,13.4306,13.4379,13.4086,13.4159,1081500.0
2010-11-09 15:50:00,18.31,18.32,18.3,18.31,1028700.0,13.4159,13.4232,13.4086,13.4159,1028700.0
2010-11-09 15:55:00,18.31,18.35,18.31,18.35,1450800.0,13.4159,13.4452,13.4159,13.4452,1450800.0
2010-11-10 09:30:00,18.25,18.25,18.17,18.2,1327800.0,13.3719,13.3719,13.3133,13.3353,1327800.0
2010-11-10 09:35:00,18.2,18.22,18.18,18.18,972300.0,13.3353,13.35,13.3206,13.3206,972300.0
2010-11-10 09:40:00,18.18,18.19,18.08,18.08,1569300.0,13.3206,13.328,13.2474,13.2474,1569300.0
2010-11-10 09:45:00,18.08,18.12,18.03,18.03,1007700.0,13.2474,13.2767,13.2107,13.2107,1007700.0
2010-11-10 09:50:00,18.03,18.09,18.03,18.08,1106400.0,13.2107,13.2547,13.2107,13.2474,1106400.0
2010-11-10 09:55:00,18.08,18.1,18.06,18.1,537900.0,13.2474,13.262,13.2327,13.262,537900.0
2010-11-10 10:00:00,18.1,18.14,18.09,18.12,599700.0,13.262,13.2913,13.2547,13.2767,599700.0
2010-11-10 10:05:00,18.12,18.13,18.09,18.13,491700.0,13.2767,13.284,13.2547,13.284,491700.0
2010-11-10 10:10:00,18.13,18.13,18.1,18.11,445500.0,13.284,13.284,13.262,13.2694,445500.0
2010-11-10 10:15:00,18.12,18.12,18.09,18.1,373800.0,13.2767,13.2767,13.2547,13.262,373800.0
2010-11-10 10:20:00,18.1,18.11,18.09,18.09,318900.0,13.262,13.2694,13.2547,13.2547,318900.0
2010-11-10 10:25:00,18.09,18.11,18.08,18.1,205200.0,13.2547,13.2694,13.2474,13.262,205200.0
2010-11-10 10:30:00,18.1,18.13,18.1,18.13,254100.0,13.262,13.284,13.262,13.284,254100.0
2010-11-10 10:35:00,18.12,18.13,18.11,18.13,319200.0,13.2767,13.284,13.2694,13.284,319200.0
2010-11-10 10:40:00,18.13,18.16,18.13,18.15,451500.0,13.284,13.306,13.284,13.2987,451500.0
2010-11-10 10:45:00,18.15,18.15,18.11,18.11,259200.0,13.2987,13.2987,13.2694,13.2694,259200.0
2010-11-10 10:50:00,18.11,18.11,18.1,18.11,195600.0,13.2694,13.2694,13.262,13.2694,195600.0
2010-11-10 10:55:00,18.11,18.11,18.1,18.11,213900.0,13.2694,13.2694,13.262,13.2694,213900.0
2010-11-10 11:00:00,18.11,18.12,18.1,18.11,313800.0,13.2694,13.2767,13.262,13.2694,313800.0
2010-11-10 11:05:00,18.11,18.12,18.1,18.1,211800.0,13.2694,13.2767,13.262,13.262,211800.0
2010-11-10 11:10:00,18.1,18.11,18.09,18.11,250500.0,13.262,13.2694,13.2547,13.2694,250500.0
2010-11-10 11:15:00,18.11,18.11,18.1,18.11,244800.0,13.2694,13.2694,13.262,13.2694,244800.0
2010-11-10 11:20:00,18.11,18.11,18.1,18.1,261000.0,13.2694,13.2694,13.262,13.262,261000.0
2010-11-10 11:25:00,18.1,18.12,18.1,18.11,233100.0,13.262,13.2767,13.262,13.2694,233100.0
2010-11-10 11:30:00,18.11,18.11,18.11,18.11,321600.0,13.2694,13.2694,13.2694,13.2694,321600.0
2010-11-10 11:35:00,18.11,18.12,18.11,18.12,248400.0,13.2694,13.2767,13.2694,13.2767,248400.0
2010-11-10 11:40:00,18.12,18.12,18.12,18.12,99600.0,13.2767,13.2767,13.2767,13.2767,99600.0
2010-11-10 11:45:00,18.12,18.14,18.12,18.13,241200.0,13.2767,13.2913,13.2767,13.284,241200.0
2010-11-10 11:50:00,18.13,18.17,18.13,18.17,427800.0,13.284,13.3133,13.284,13.3133,427800.0
2010-11-10 11:55:00,18.17,18.17,18.15,18.16,300900.0,13.3133,13.3133,13.2987,13.306,300900.0
2010-11-10 12:00:00,18.16,18.18,18.16,18.17,447000.0,13.306,13.3206,13.306,13.3133,447000.0
2010-11-10 12:05:00,18.18,18.18,18.16,18.17,176700.0,13.3206,13.3206,13.306,13.3133,176700.0
2010-11-10 12:10:00,18.17,18.19,18.17,18.19,173700.0,13.3133,13.328,13.3133,13.328,173700.0
2010-11-10 12:15:00,18.19,18.19,18.18,18.18,149400.0,13.328,13.328,13.3206,13.3206,149400.0
2010-11-10 12:20:00,18.18,18.18,18.16,18.17,272700.0,13.3206,13.3206,13.306,13.3133,272700.0
2010-11-10 12:25:00,18.17,18.18,18.16,18.16,134700.0,13.3133,13.3206,13.306,13.306,134700.0
2010-11-10 12:30:00,18.16,18.17,18.16,18.17,125100.0,13.306,13.3133,13.306,13.3133,125100.0
2010-11-10 12:35:00,18.16,18.17,18.15,18.16,162900.0,13.306,13.3133,13.2987,13.306,162900.0
2010-11-10 12:40:00,18.16,18.17,18.15,18.16,171000.0,13.306,13.3133,13.2987,13.306,171000.0
2010-11-10 12:45:00,18.16,18.17,18.15,18.16,180000.0,13.306,13.3133,13.2987,13.306,180000.0
2010-11-10 12:50:00,18.16,18.17,18.15,18.16,182700.0,13.306,13.3133,13.2987,13.306,182700.0
2010-11-10 12:55:00,18.16,18.16,18.15,18.15,188400.0,13.306,13.306,13.2987,13.2987,188400.0
2010-11-10 13:00:00,18.15,18.16,18.14,18.16,398700.0,13.2987,13.306,13.2913,13.306,398700.0
2010-11-10 13:05:00,18.16,18.17,18.16,18.17,499500.0,13.306,13.3133,13.306,13.3133,499500.0
2010-11-10 13:10:00,18.17,18.17,18.14,18.15,249600.0,13.3133,13.3133,13.2913,13.2987,249600.0
2010-11-10 13:15:00,18.15,18.18,18.14,18.18,279000.0,13.2987,13.3206,13.2913,13.3206,279000.0
2010-11-10 13:20:00,18.18,18.19,18.18,18.18,207000.0,13.3206,13.328,13.3206,13.3206,207000.0
2010-11-10 13:25:00,18.18,18.2,18.18,18.2,186600.0,13.3206,13.3353,13.3206,13.3353,186600.0
2010-11-10 13:30:00,18.19,18.21,18.19,18.2,220200.0,13.328,13.3426,13.328,13.3353,220200.0
2010-11-10 13:35:00,18.19,18.2,18.19,18.19,248400.0,13.328,13.3353,13.328,13.328,248400.0
2010-11-10 13:40:00,18.18,18.2,18.17,18.18,648900.0,13.3206,13.3353,13.3133,13.3206,648900.0
2010-11-10 13:45:00,18.19,18.19,18.18,18.18,178200.0,13.328,13.328,13.3206,13.3206,178200.0
2010-11-10 13:50:00,18.18,18.18,18.17,18.17,143400.0,13.3206,13.3206,13.3133,13.3133,143400.0
2010-11-10 13:55:00,18.18,18.21,18.17,18.2,273600.0,13.3206,13.3426,13.3133,13.3353,273600.0
2010-11-10 14:00:00,18.2,18.23,18.2,18.22,316500.0,13.3353,13.3573,13.3353,13.35,316500.0
2010-11-10 14:05:00,18.23,18.23,18.21,18.21,305400.0,13.3573,13.3573,13.3426,13.3426,305400.0
2010-11-10 14:10:00,18.21,18.21,18.2,18.21,284400.0,13.3426,13.3426,13.3353,13.3426,284400.0
2010-11-10 14:15:00,18.21,18.21,18.19,18.2,236100.0,13.3426,13.3426,13.328,13.3353,236100.0
2010-11-10 14:20:00,18.2,18.2,18.18,18.18,195600.0,13.3353,13.3353,13.3206,13.3206,195600.0
2010-11-10 14:25:00,18.18,18.2,18.18,18.2,202200.0,13.3206,13.3353,13.3206,13.3353,202200.0
2010-11-10 14:30:00,18.2,18.2,18.18,18.19,964200.0,13.3353,13.3353,13.3206,13.328,964200.0
2010-11-10 14:35:00,18.19,18.19,18.17,18.17,259200.0,13.328,13.328,13.3133,13.3133,259200.0
2010-11-10 14:40:00,18.18,18.18,18.15,18.16,411300.0,13.3206,13.3206,13.2987,13.306,411300.0
2010-11-10 14:45:00,18.15,18.16,18.15,18.16,191700.0,13.2987,13.306,13.2987,13.306,191700.0
2010-11-10 14:50:00,18.15,18.15,18.15,18.15,265200.0,13.2987,13.2987,13.2987,13.2987,265200.0
2010-11-10 14:55:00,18.15,18.17,18.15,18.17,270600.0,13.2987,13.3133,13.2987,13.3133,270600.0
2010-11-10 15:00:00,18.17,18.17,18.14,18.15,587400.0,13.3133,13.3133,13.2913,13.2987,587400.0
2010-11-10 15:05:00,18.15,18.15,18.14,18.15,402300.0,13.2987,13.2987,13.2913,13.2987,402300.0
2010-11-10 15:10:00,18.15,18.16,18.13,18.16,479100.0,13.2987,13.306,13.284,13.306,479100.0
2010-11-10 15:15:00,18.16,18.16,18.14,18.14,375300.0,13.306,13.306,13.2913,13.2913,375300.0
2010-11-10 15:20:00,18.15,18.17,18.14,18.17,338100.0,13.2987,13.3133,13.2913,13.3133,338100.0
2010-11-10 15:25:00,18.17,18.19,18.17,18.19,405000.0,13.3133,13.328,13.3133,13.328,405000.0
2010-11-10 15:30:00,18.19,18.2,18.19,18.2,288000.0,13.328,13.3353,13.328,13.3353,288000.0
2010-11-10 15:35:00,18.2,18.2,18.17,18.18,607800.0,13.3353,13.3353,13.3133,13.3206,607800.0
2010-11-10 15:40:00,18.17,18.18,18.17,18.18,741900.0,13.3133,13.3206,13.3133,13.3206,741900.0
2010-11-10 15:45:00,18.18,18.18,18.17,18.17,890700.0,13.3206,13.3206,13.3133,13.3133,890700.0
2010-11-10 15:50:00,18.17,18.18,18.16,18.17,1195500.0,13.3133,13.3206,13.306,13.3133,1195500.0
2010-11-10 15:55:00,18.17,18.18,18.16,18.17,2018700.0,13.3133,13.3206,13.306,13.3133,2018700.0
2010-11-11 09:30:00,18.17,18.17,18.05,18.12,1076700.0,13.3133,13.3133,13.2254,13.2767,1076700.0
2010-11-11 09:35:00,18.12,18.13,18.08,18.12,864900.0,13.2767,13.284,13.2474,13.2767,864900.0
2010-11-11 09:40:00,18.12,18.14,18.09,18.13,812700.0,13.2767,13.2913,13.2547,13.284,812700.0
2010-11-11 09:45:00,18.13,18.15,18.12,18.14,1092000.0,13.284,13.2987,13.2767,13.2913,1092000.0
2010-11-11 09:50:00,18.14,18.14,18.11,18.12,515400.0,13.2913,13.2913,13.2694,13.2767,515400.0
2010-11-11 09:55:00,18.11,18.12,18.1,18.11,449100.0,13.2694,13.2767,13.262,13.2694,449100.0
2010-11-11 10:00:00,18.12,18.12,18.09,18.09,569400.0,13.2767,13.2767,13.2547,13.2547,569400.0
2010-11-11 10:05:00,18.1,18.12,18.08,18.1,765900.0,13.262,13.2767,13.2474,13.262,765900.0
2010-11-11 10:10:00,18.1,18.11,18.08,18.08,395400.0,13.262,13.2694,13.2474,13.2474,395400.0
2010-11-11 10:15:00,18.08,18.09,18.07,18.08,547800.0,13.2474,13.2547,13.24,13.2474,547800.0
2010-11-11 10:20:00,18.08,18.09,18.07,18.08,374700.0,13.2474,13.2547,13.24,13.2474,374700.0
2010-11-11 10:25:00,18.08,18.09,18.07,18.08,426900.0,13.2474,13.2547,13.24,13.2474,426900.0
2010-11-11 10:30:00,18.08,18.09,18.07,18.08,384000.0,13.2474,13.2547,13.24,13.2474,384000.0
2010-11-11 10:35:00,18.08,18.09,18.05,18.05,437400.0,13.2474,13.2547,13.2254,13.2254,437400.0
2010-11-11 10:40:00,18.05,18.07,18.05,18.06,441600.0,13.2254,13.24,13.2254,13.2327,441600.0
2010-11-11 10:45:00,18.06,18.06,18.0,18.0,1476900.0,13.2327,13.2327,13.1888,13.1888,1476900.0
2010-11-11 10:50:00,18.0,18.02,17.99,18.02,684600.0,13.1888,13.2034,13.1814,13.2034,684600.0
2010-11-11 10:55:00,18.01,18.04,18.0,18.03,505200.0,13.1961,13.2181,13.1888,13.2107,505200.0
2010-11-11 11:00:00,18.03,18.06,18.03,18.05,810000.0,13.2107,13.2327,13.2107,13.2254,810000.0
2010-11-11 11:05:00,18.05,18.07,18.05,18.05,1047000.0,13.2254,13.24,13.2254,13.2254,1047000.0
2010-11-11 11:10:00,18.05,18.07,18.05,18.07,471600.0,13.2254,13.24,13.2254,13.24,471600.0
2010-11-11 11:15:00,18.07,18.07,18.06,18.07,223500.0,13.24,13.24,13.2327,13.24,223500.0
2010-11-11 11:20:00,18.07,18.07,18.06,18.06,298500.0,13.24,13.24,13.2327,13.2327,298500.0
2010-11-11 11:25:00,18.06,18.06,18.04,18.05,437100.0,13.2327,13.2327,13.2181,13.2254,437100.0
2010-11-11 11:30:00,18.04,18.07,18.04,18.07,676200.0,13.2181,13.24,13.2181,13.24,676200.0
2010-11-11 11:35:00,18.07,18.08,18.06,18.08,301800.0,13.24,13.2474,13.2327,13.2474,301800.0
2010-11-11 11:40:00,18.07,18.08,18.06,18.06,390600.0,13.24,13.2474,13.2327,13.2327,390600.0
2010-11-11 11:45:00,18.06,18.07,18.06,18.06,401100.0,13.2327,13.24,13.2327,13.2327,401100.0
2010-11-11 11:50:00,18.06,18.07,18.06,18.06,423000.0,13.2327,13.24,13.2327,13.2327,423000.0
2010-11-11 11:55:00,18.06,18.07,18.05,18.05,411300.0,13.2327,13.24,13.2254,13.2254,411300.0
2010-11-11 12:00:00,18.05,18.05,18.03,18.05,318000.0,13.2254,13.2254,13.2107,13.2254,318000.0
2010-11-11 12:05:00,18.05,18.06,18.05,18.05,260700.0,13.2254,13.2327,13.2254,13.2254,260700.0
2010-11-11 12:10:00,18.05,18.06,18.03,18.05,367800.0,13.2254,13.2327,13.2107,13.2254,367800.0
2010-11-11 12:15:00,18.05,18.07,18.05,18.06,366600.0,13.2254,13.24,13.2254,13.2327,366600.0
2010-11-11 12:20:00,18.06,18.07,18.06,18.07,223500.0,13.2327,13.24,13.2327,13.24,223500.0
2010-11-11 12:25:00,18.07,18.07,18.06,18.06,299100.0,13.24,13.24,13.2327,13.2327,299100.0
2010-11-11 12:30:00,18.06,18.07,18.05,18.05,357000.0,13.2327,13.24,13.2254,13.2254,357000.0
2010-11-11 12:35:00,18.05,18.06,18.04,18.06,263100.0,13.2254,13.2327,13.2181,13.2327,263100.0
2010-11-11 12:40:00,18.05,18.06,18.03,18.03,272400.0,13.2254,13.2327,13.2107,13.2107,272400.0
2010-11-11 12:45:00,18.04,18.04,18.02,18.02,350400.0,13.2181,13.2181,13.2034,13.2034,350400.0
2010-11-11 12:50:00,18.02,18.03,18.01,18.03,302700.0,13.2034,13.2107,13.1961,13.2107,302700.0
2010-11-11 12:55:00,18.03,18.04,18.02,18.03,206700.0,13.2107,13.2181,13.2034,13.2107,206700.0
2010-11-11 13:00:00,18.03,18.04,18.02,18.03,161700.0,13.2107,13.2181,13.2034,13.2107,161700.0
2010-11-11 13:05:00,18.04,18.06,18.03,18.05,273300.0,13.2181,13.2327,13.2107,13.2254,273300.0
2010-11-11 13:10:00,18.05,18.07,18.05,18.06,261000.0,13.2254,13.24,13.2254,13.2327,261000.0
2010-11-11 13:15:00,18.06,18.06,18.04,18.05,255600.0,13.2327,13.2327,13.2181,13.2254,255600.0
2010-11-11 13:20:00,18.05,18.06,18.04,18.05,240000.0,13.2254,13.2327,13.2181,13.2254,240000.0
2010-11-11 13:25:00,18.05,18.06,18.04,18.04,189000.0,13.2254,13.2327,13.2181,13.2181,189000.0
2010-11-11 13:30:00,18.05,18.06,18.04,18.05,221400.0,13.2254,13.2327,13.2181,13.2254,221400.0
2010-11-11 13:35:00,18.06,18.06,18.04,18.06,298500.0,13.2327,13.2327,13.2181,13.2327,298500.0
2010-11-11 13:40:00,18.06,18.07,18.05,18.06,299100.0,13.2327,13.24,13.2254,13.2327,299100.0
2010-11-11 13:45:00,18.06,18.07,18.06,18.06,252900.0,13.2327,13.24,13.2327,13.2327,252900.0
2010-11-11 13:50:00,18.06,18.06,18.04,18.05,189600.0,13.2327,13.2327,13.2181,13.2254,189600.0
2010-11-11 13:55:00,18.05,18.06,18.05,18.05,213000.0,13.2254,13.2327,13.2254,13.2254,213000.0
2010-11-11 14:00:00,18.05,18.06,18.04,18.05,299100.0,13.2254,13.2327,13.2181,13.2254,299100.0
2010-11-11 14:05:00,18.05,18.05,18.03,18.04,503100.0,13.2254,13.2254,13.2107,13.2181,503100.0
2010-11-11 14:10:00,18.04,18.05,18.03,18.04,405000.0,13.2181,13.2254,13.2107,13.2181,405000.0
2010-11-11 14:15:00,18.05,18.05,18.04,18.05,338400.0,13.2254,13.2254,13.2181,13.2254,338400.0
2010-11-11 14:20:00,18.05,18.05,18.04,18.04,327000.0,13.2254,13.2254,13.2181,13.2181,327000.0
2010-11-11 14:25:00,18.04,18.05,18.04,18.05,344400.0,13.2181,13.2254,13.2181,13.2254,344400.0
2010-11-11 14:30:00,18.05,18.06,18.05,18.05,314100.0,13.2254,13.2327,13.2254,13.2254,314100.0
2010-11-11 14:35:00,18.05,18.06,18.04,18.04,408900.0,13.2254,13.2327,13.2181,13.2181,408900.0
2010-11-11 14:40:00,18.04,18.06,18.04,18.05,378900.0,13.2181,13.2327,13.2181,13.2254,378900.0
2010-11-11 14:45:00,18.05,18.06,18.04,18.05,489900.0,13.2254,13.2327,13.2181,13.2254,489900.0
2010-11-11 14:50:00,18.05,18.05,18.03,18.05,415500.0,13.2254,13.2254,13.2107,13.2254,415500.0
2010-11-11 14:55:00,18.05,18.05,18.04,18.05,253200.0,13.2254,13.2254,13.2181,13.2254,253200.0
2010-11-11 15:00:00,18.05,18.06,18.04,18.05,503100.0,13.2254,13.2327,13.2181,13.2254,503100.0
2010-11-11 15:05:00,18.05,18.06,18.05,18.06,592800.0,13.2254,13.2327,13.2254,13.2327,592800.0
2010-11-11 15:10:00,18.06,18.06,18.05,18.05,395400.0,13.2327,13.2327,13.2254,13.2254,395400.0
2010-11-11 15:15:00,18.05,18.07,18.05,18.06,568500.0,13.2254,13.24,13.2254,13.2327,568500.0
2010-11-11 15:20:00,18.06,18.07,18.05,18.05,697200.0,13.2327,13.24,13.2254,13.2254,697200.0
2010-11-11 15:25:00,18.05,18.06,18.05,18.06,387900.0,13.2254,13.2327,13.2254,13.2327,387900.0
2010-11-11 15:30:00,18.06,18.06,18.04,18.05,683400.0,13.2327,13.2327,13.2181,13.2254,683400.0
2010-11-11 15:35:00,18.05,18.06,18.05,18.06,480600.0,13.2254,13.2327,13.2254,13.2327,480600.0
2010-11-11 15:40:00,18.06,18.07,18.05,18.07,750600.0,13.2327,13.24,13.2254,13.24,750600.0
2010-11-11 15:45:00,18.07,18.09,18.07,18.09,928500.0,13.24,13.2547,13.24,13.2547,928500.0
2010-11-11 15:50:00,18.09,18.1,18.09,18.1,567300.0,13.2547,13.262,13.2547,13.262,567300.0
2010-11-11 15:55:00,18.1,18.12,18.1,18.11,1104600.0,13.262,13.2767,13.262,13.2694,1104600.0
2010-11-12 09:30:00,18.03,18.11,18.01,18.1,709200.0,13.2107,13.2694,13.1961,13.262,709200.0
2010-11-12 09:35:00,18.1,18.11,18.08,18.09,888900.0,13.262,13.2694,13.2474,13.2547,888900.0
2010-11-12 09:40:00,18.1,18.11,18.06,18.09,637200.0,13.262,13.2694,13.2327,13.2547,637200.0
2010-11-12 09:45:00,18.09,18.09,18.06,18.08,365400.0,13.2547,13.2547,13.2327,13.2474,365400.0
2010-11-12 09:50:00,18.08,18.08,18.07,18.08,596100.0,13.2474,13.2474,13.24,13.2474,596100.0
2010-11-12 09:55:00,18.08,18.08,18.05,18.07,389100.0,13.2474,13.2474,13.2254,13.24,389100.0
2010-11-12 10:00:00,18.07,18.08,18.06,18.06,282300.0,13.24,13.2474,13.2327,13.2327,282300.0
2010-11-12 10:05:00,18.06,18.07,18.05,18.06,447300.0,13.2327,13.24,13.2254,13.2327,447300.0
2010-11-12 10:10:00,18.06,18.06,18.04,18.04,430500.0,13.2327,13.2327,13.2181,13.2181,430500.0
2010-11-12 10:15:00,18.04,18.05,18.03,18.03,666000.0,13.2181,13.2254,13.2107,13.2107,666000.0
2010-11-12 10:20:00,18.03,18.04,18.01,18.03,679500.0,13.2107,13.2181,13.1961,13.2107,679500.0
2010-11-12 10:25:00,18.03,18.03,18.0,18.0,711900.0,13.2107,13.2107,13.1888,13.1888,711900.0
2010-11-12 10:30:00,18.0,18.02,17.98,18.01,614400.0,13.1888,13.2034,13.1741,13.1961,614400.0
2010-11-12 10:35:00,18.01,18.01,17.98,18.01,693000.0,13.1961,13.1961,13.1741,13.1961,693000.0
2010-11-12 10:40:00,18.01,18.01,18.0,18.0,557400.0,13.1961,13.1961,13.1888,13.1888,557400.0
2010-11-12 10:45:00,18.0,18.0,17.99,18.0,573300.0,13.1888,13.1888,13.1814,13.1888,573300.0
2010-11-12 10:50:00,18.0,18.0,17.99,17.99,335100.0,13.1888,13.1888,13.1814,13.1814,335100.0
2010-11-12 10:55:00,17.99,17.99,17.98,17.98,470400.0,13.1814,13.1814,13.1741,13.1741,470400.0
2010-11-12 11:00:00,17.98,18.0,17.98,18.0,368700.0,13.1741,13.1888,13.1741,13.1888,368700.0
2010-11-12 11:05:00,18.0,18.02,18.0,18.01,1226400.0,13.1888,13.2034,13.1888,13.1961,1226400.0
2010-11-12 11:10:00,18.01,18.03,18.0,18.02,669600.0,13.1961,13.2107,13.1888,13.2034,669600.0
2010-11-12 11:15:00,18.02,18.03,18.02,18.02,391500.0,13.2034,13.2107,13.2034,13.2034,391500.0
2010-11-12 11:20:00,18.03,18.03,18.02,18.02,380100.0,13.2107,13.2107,13.2034,13.2034,380100.0
2010-11-12 11:25:00,18.02,18.04,18.02,18.03,282000.0,13.2034,13.2181,13.2034,13.2107,282000.0
2010-11-12 11:30:00,18.03,18.04,18.03,18.04,411000.0,13.2107,13.2181,13.2107,13.2181,411000.0
2010-11-12 11:35:00,18.04,18.04,18.02,18.02,237600.0,13.2181,13.2181,13.2034,13.2034,237600.0
2010-11-12 11:40:00,18.02,18.03,18.01,18.02,207300.0,13.2034,13.2107,13.1961,13.2034,207300.0
2010-11-12 11:45:00,18.02,18.04,18.02,18.03,351300.0,13.2034,13.2181,13.2034,13.2107,351300.0
2010-11-12 11:50:00,18.03,18.03,17.99,18.0,491100.0,13.2107,13.2107,13.1814,13.1888,491100.0
2010-11-12 11:55:00,18.0,18.01,18.0,18.01,198300.0,13.1888,13.1961,13.1888,13.1961,198300.0
2010-11-12 12:00:00,18.0,18.01,17.98,18.0,346800.0,13.1888,13.1961,13.1741,13.1888,346800.0
2010-11-12 12:05:00,18.0,18.02,17.99,18.0,190800.0,13.1888,13.2034,13.1814,13.1888,190800.0
2010-11-12 12:10:00,18.0,18.0,17.99,17.99,241800.0,13.1888,13.1888,13.1814,13.1814,241800.0
2010-11-12 12:15:00,18.0,18.0,17.98,17.98,235200.0,13.1888,13.1888,13.1741,13.1741,235200.0
2010-11-12 12:20:00,17.98,17.98,17.95,17.96,394200.0,13.1741,13.1741,13.1521,13.1594,394200.0
2010-11-12 12:25:00,17.97,17.99,17.96,17.97,212400.0,13.1668,13.1814,13.1594,13.1668,212400.0
2010-11-12 12:30:00,17.97,18.0,17.97,17.99,568200.0,13.1668,13.1888,13.1668,13.1814,568200.0
2010-11-12 12:35:00,17.99,18.02,17.99,18.01,299400.0,13.1814,13.2034,13.1814,13.1961,299400.0
2010-11-12 12:40:00,18.02,18.02,18.01,18.01,312000.0,13.2034,13.2034,13.1961,13.1961,312000.0
2010-11-12 12:45:00,18.01,18.02,17.98,17.99,264300.0,13.1961,13.2034,13.1741,13.1814,264300.0
2010-11-12 12:50:00,17.99,17.99,17.97,17.98,276000.0,13.1814,13.1814,13.1668,13.1741,276000.0
2010-11-12 12:55:00,17.98,18.0,17.98,17.99,195300.0,13.1741,13.1888,13.1741,13.1814,195300.0
2010-11-12 13:00:00,17.99,18.0,17.97,18.0,244200.0,13.1814,13.1888,13.1668,13.1888,244200.0
2010-11-12 13:05:00,18.0,18.01,17.99,17.99,248100.0,13.1888,13.1961,13.1814,13.1814,248100.0
2010-11-12 13:10:00,18.0,18.0,17.99,17.99,261000.0,13.1888,13.1888,13.1814,13.1814,261000.0
2010-11-12 13:15:00,17.99,18.0,17.99,17.99,213600.0,13.1814,13.1888,13.1814,13.1814,213600.0
2010-11-12 13:20:00,17.99,18.0,17.98,18.0,191700.0,13.1814,13.1888,13.1741,13.1888,191700.0
2010-11-12 13:25:00,18.0,18.0,17.99,18.0,323100.0,13.1888,13.1888,13.1814,13.1888,323100.0
2010-11-12 13:30:00,18.0,18.0,17.99,17.99,162600.0,13.1888,13.1888,13.1814,13.1814,162600.0
2010-11-12 13:35:00,17.99,17.99,17.98,17.98,222300.0,13.1814,13.1814,13.1741,13.1741,222300.0
2010-11-12 13:40:00,17.98,17.99,17.98,17.99,237000.0,13.1741,13.1814,13.1741,13.1814,237000.0
2010-11-12 13:45:00,17.99,18.0,17.98,17.99,145500.0,13.1814,13.1888,13.1741,13.1814,145500.0
2010-11-12 13:50:00,17.99,18.0,17.98,18.0,87600.0,13.1814,13.1888,13.1741,13.1888,87600.0
2010-11-12 13:55:00,18.0,18.0,17.98,17.99,155700.0,13.1888,13.1888,13.1741,13.1814,155700.0
2010-11-12 14:00:00,17.99,18.0,17.98,17.99,242700.0,13.1814,13.1888,13.1741,13.1814,242700.0
2010-11-12 14:05:00,18.0,18.0,17.98,18.0,171600.0,13.1888,13.1888,13.1741,13.1888,171600.0
2010-11-12 14:10:00,18.0,18.0,17.99,18.0,182700.0,13.1888,13.1888,13.1814,13.1888,182700.0
2010-11-12 14:15:00,18.0,18.0,17.99,18.0,586200.0,13.1888,13.1888,13.1814,13.1888,586200.0
2010-11-12 14:20:00,18.0,18.0,17.99,17.99,243600.0,13.1888,13.1888,13.1814,13.1814,243600.0
2010-11-12 14:25:00,18.0,18.01,17.99,18.0,138600.0,13.1888,13.1961,13.1814,13.1888,138600.0
2010-11-12 14:30:00,18.0,18.01,17.98,18.01,213000.0,13.1888,13.1961,13.1741,13.1961,213000.0
2010-11-12 14:35:00,18.0,18.02,18.0,18.01,176400.0,13.1888,13.2034,13.1888,13.1961,176400.0
2010-11-12 14:40:00,18.01,18.01,17.99,18.0,329700.0,13.1961,13.1961,13.1814,13.1888,329700.0
2010-11-12 14:45:00,18.0,18.01,18.0,18.01,316200.0,13.1888,13.1961,13.1888,13.1961,316200.0
2010-11-12 14:50:00,18.01,18.03,18.01,18.02,163200.0,13.1961,13.2107,13.1961,13.2034,163200.0
2010-11-12 14:55:00,18.02,18.03,18.0,18.01,291900.0,13.2034,13.2107,13.1888,13.1961,291900.0
2010-11-12 15:00:00,18.01,18.03,18.0,18.02,190200.0,13.1961,13.2107,13.1888,13.2034,190200.0
2010-11-12 15:05:00,18.02,18.04,18.02,18.02,318000.0,13.2034,13.2181,13.2034,13.2034,318000.0
2010-11-12 15:10:00,18.02,18.03,18.02,18.02,154200.0,13.2034,13.2107,13.2034,13.2034,154200.0
2010-11-12 15:15:00,18.02,18.04,18.02,18.04,192000.0,13.2034,13.2181,13.2034,13.2181,192000.0
2010-11-12 15:20:00,18.04,18.05,18.01,18.03,280800.0,13.2181,13.2254,13.1961,13.2107,280800.0
2010-11-12 15:25:00,18.03,18.03,18.0,18.0,369900.0,13.2107,13.2107,13.1888,13.1888,369900.0
2010-11-12 15:30:00,18.0,18.03,18.0,18.02,488700.0,13.1888,13.2107,13.1888,13.2034,488700.0
2010-11-12 15:35:00,18.02,18.03,18.02,18.02,676800.0,13.2034,13.2107,13.2034,13.2034,676800.0
2010-11-12 15:40:00,18.02,18.03,18.01,18.02,547800.0,13.2034,13.2107,13.1961,13.2034,547800.0
2010-11-12 15:45:00,18.02,18.05,18.02,18.05,568200.0,13.2034,13.2254,13.2034,13.2254,568200.0
2010-11-12 15:50:00,18.05,18.05,18.02,18.03,650700.0,13.2254,13.2254,13.2034,13.2107,650700.0
2010-11-12 15:55:00,18.03,18.05,18.03,18.04,1128000.0,13.2107,13.2254,13.2107,13.2181,1128000.0
2010-11-15 09:30:00,18.06,18.12,18.04,18.09,660000.0,13.2327,13.2767,13.2181,13.2547,660000.0
2010-11-15 09:35:00,18.08,18.1,18.06,18.09,525600.0,13.2474,13.262,13.2327,13.2547,525600.0
2010-11-15 09:40:00,18.09,18.1,18.07,18.08,345000.0,13.2547,13.262,13.24,13.2474,345000.0
2010-11-15 09:45:00,18.08,18.11,18.07,18.09,501900.0,13.2474,13.2694,13.24,13.2547,501900.0
2010-11-15 09:50:00,18.09,18.1,18.08,18.08,475200.0,13.2547,13.262,13.2474,13.2474,475200.0
2010-11-15 09:55:00,18.08,18.09,18.06,18.07,300600.0,13.2474,13.2547,13.2327,13.24,300600.0
2010-11-15 10:00:00,18.07,18.08,18.06,18.06,262800.0,13.24,13.2474,13.2327,13.2327,262800.0
2010-11-15 10:05:00,18.06,18.07,18.05,18.06,360900.0,13.2327,13.24,13.2254,13.2327,360900.0
2010-11-15 10:10:00,18.06,18.08,18.05,18.08,450300.0,13.2327,13.2474,13.2254,13.2474,450300.0
2010-11-15 10:15:00,18.08,18.09,18.07,18.08,1095600.0,13.2474,13.2547,13.24,13.2474,1095600.0
2010-11-15 10:20:00,18.08,18.08,18.08,18.08,222000.0,13.2474,13.2474,13.2474,13.2474,222000.0
2010-11-15 10:25:00,18.08,18.09,18.08,18.08,236100.0,13.2474,13.2547,13.2474,13.2474,236100.0
2010-11-15 10:30:00,18.08,18.08,18.05,18.06,402600.0,13.2474,13.2474,13.2254,13.2327,402600.0
2010-11-15 10:35:00,18.06,18.07,18.04,18.06,324000.0,13.2327,13.24,13.2181,13.2327,324000.0
2010-11-15 10:40:00,18.06,18.07,18.05,18.06,244200.0,13.2327,13.24,13.2254,13.2327,244200.0
2010-11-15 10:45:00,18.06,18.06,18.03,18.03,314100.0,13.2327,13.2327,13.2107,13.2107,314100.0
2010-11-15 10:50:00,18.03,18.04,18.02,18.02,301200.0,13.2107,13.2181,13.2034,13.2034,301200.0
2010-11-15 10:55:00,18.02,18.03,17.99,18.01,540000.0,13.2034,13.2107,13.1814,13.1961,540000.0
2010-11-15 11:00:00,18.01,18.01,17.97,17.97,314100.0,13.1961,13.1961,13.1668,13.1668,314100.0
2010-11-15 11:05:00,17.97,17.99,17.96,17.99,440700.0,13.1668,13.1814,13.1594,13.1814,440700.0
2010-11-15 11:10:00,17.99,18.0,17.99,17.99,354600.0,13.1814,13.1888,13.1814,13.1814,354600.0
2010-11-15 11:15:00,17.99,18.0,17.99,18.0,331200.0,13.1814,13.1888,13.1814,13.1888,331200.0
2010-11-15 11:20:00,18.0,18.0,17.99,17.99,257400.0,13.1888,13.1888,13.1814,13.1814,257400.0
2010-11-15 11:25:00,17.99,18.0,17.99,18.0,234900.0,13.1814,13.1888,13.1814,13.1888,234900.0
2010-11-15 11:30:00,18.0,18.01,17.99,18.0,456000.0,13.1888,13.1961,13.1814,13.1888,456000.0
2010-11-15 11:35:00,18.0,18.02,18.0,18.02,263400.0,13.1888,13.2034,13.1888,13.2034,263400.0
2010-11-15 11:40:00,18.01,18.02,18.01,18.01,438300.0,13.1961,13.2034,13.1961,13.1961,438300.0
2010-11-15 11:45:00,18.01,18.02,18.01,18.01,256500.0,13.1961,13.2034,13.1961,13.1961,256500.0
2010-11-15 11:50:00,18.01,18.03,18.0,18.02,271500.0,13.1961,13.2107,13.1888,13.2034,271500.0
2010-11-15 11:55:00,18.02,18.03,18.01,18.02,430200.0,13.2034,13.2107,13.1961,13.2034,430200.0
2010-11-15 12:00:00,18.01,18.04,18.01,18.01,559500.0,13.1961,13.2181,13.1961,13.1961,559500.0
2010-11-15 12:05:00,18.02,18.04,18.01,18.02,240300.0,13.2034,13.2181,13.1961,13.2034,240300.0
2010-11-15 12:10:00,18.02,18.03,18.01,18.03,199200.0,13.2034,13.2107,13.1961,13.2107,199200.0
2010-11-15 12:15:00,18.03,18.03,18.01,18.02,276600.0,13.2107,13.2107,13.1961,13.2034,276600.0
2010-11-15 12:20:00,18.02,18.03,18.02,18.02,182700.0,13.2034,13.2107,13.2034,13.2034,182700.0
2010-11-15 12:25:00,18.02,18.02,18.01,18.01,235500.0,13.2034,13.2034,13.1961,13.1961,235500.0
2010-11-15 12:30:00,18.01,18.01,18.0,18.01,117300.0,13.1961,13.1961,13.1888,13.1961,117300.0
2010-11-15 12:35:00,18.01,18.01,18.0,18.01,188700.0,13.1961,13.1961,13.1888,13.1961,188700.0
2010-11-15 12:40:00,18.01,18.01,18.0,18.0,116100.0,13.1961,13.1961,13.1888,13.1888,116100.0
2010-11-15 12:45:00,18.0,18.01,18.0,18.0,161100.0,13.1888,13.1961,13.1888,13.1888,161100.0
2010-11-15 12:50:00,18.0,18.01,18.0,18.0,258300.0,13.1888,13.1961,13.1888,13.1888,258300.0
2010-11-15 12:55:00,18.0,18.0,18.0,18.0,108000.0,13.1888,13.1888,13.1888,13.1888,108000.0
2010-11-15 13:00:00,18.0,18.0,18.0,18.0,334200.0,13.1888,13.1888,13.1888,13.1888,334200.0
2010-11-15 13:05:00,17.99,18.0,17.99,18.0,144300.0,13.1814,13.1888,13.1814,13.1888,144300.0
2010-11-15 13:10:00,18.0,18.0,17.99,18.0,104400.0,13.1888,13.1888,13.1814,13.1888,104400.0
2010-11-15 13:15:00,18.0,18.0,18.0,18.0,177600.0,13.1888,13.1888,13.1888,13.1888,177600.0
2010-11-15 13:20:00,18.0,18.0,18.0,18.0,190200.0,13.1888,13.1888,13.1888,13.1888,190200.0
2010-11-15 13:25:00,18.0,18.0,18.0,18.0,128100.0,13.1888,13.1888,13.1888,13.1888,128100.0
2010-11-15 13:30:00,18.0,18.0,17.99,18.0,324300.0,13.1888,13.1888,13.1814,13.1888,324300.0
2010-11-15 13:35:00,18.0,18.0,17.99,18.0,349200.0,13.1888,13.1888,13.1814,13.1888,349200.0
2010-11-15 13:40:00,18.0,18.01,17.99,18.0,401700.0,13.1888,13.1961,13.1814,13.1888,401700.0
2010-11-15 13:45:00,18.0,18.01,18.0,18.0,347700.0,13.1888,13.1961,13.1888,13.1888,347700.0
2010-11-15 13:50:00,18.0,18.0,17.99,18.0,256500.0,13.1888,13.1888,13.1814,13.1888,256500.0
2010-11-15 13:55:00,18.0,18.0,17.99,18.0,288900.0,13.1888,13.1888,13.1814,13.1888,288900.0
2010-11-15 14:00:00,18.0,18.02,17.99,18.01,323400.0,13.1888,13.2034,13.1814,13.1961,323400.0
2010-11-15 14:05:00,18.01,18.03,18.01,18.03,389700.0,13.1961,13.2107,13.1961,13.2107,389700.0
2010-11-15 14:10:00,18.03,18.03,18.0,18.0,389100.0,13.2107,13.2107,13.1888,13.1888,389100.0
2010-11-15 14:15:00,18.0,18.0,17.99,17.99,893100.0,13.1888,13.1888,13.1814,13.1814,893100.0
2010-11-15 14:20:00,17.99,17.99,17.96,17.96,540300.0,13.1814,13.1814,13.1594,13.1594,540300.0
2010-11-15 14:25:00,17.96,17.97,17.96,17.97,372600.0,13.1594,13.1668,13.1594,13.1668,372600.0
2010-11-15 14:30:00,17.97,17.98,17.96,17.97,471600.0,13.1668,13.1741,13.1594,13.1668,471600.0
2010-11-15 14:35:00,17.97,17.99,17.97,17.99,309900.0,13.1668,13.1814,13.1668,13.1814,309900.0
2010-11-15 14:40:00,17.99,18.0,17.99,17.99,273600.0,13.1814,13.1888,13.1814,13.1814,273600.0
2010-11-15 14:45:00,18.0,18.0,17.99,18.0,316500.0,13.1888,13.1888,13.1814,13.1888,316500.0
2010-11-15 14:50:00,18.0,18.0,18.0,18.0,280800.0,13.1888,13.1888,13.1888,13.1888,280800.0
2010-11-15 14:55:00,18.0,18.0,17.98,17.99,407100.0,13.1888,13.1888,13.1741,13.1814,407100.0
2010-11-15 15:00:00,17.98,17.99,17.97,17.97,390300.0,13.1741,13.1814,13.1668,13.1668,390300.0
2010-11-15 15:05:00,17.97,17.98,17.97,17.98,360900.0,13.1668,13.1741,13.1668,13.1741,360900.0
2010-11-15 15:10:00,17.98,18.0,17.98,17.99,320700.0,13.1741,13.1888,13.1741,13.1814,320700.0
2010-11-15 15:15:00,17.99,17.99,17.96,17.98,666600.0,13.1814,13.1814,13.1594,13.1741,666600.0
2010-11-15 15:20:00,17.98,17.99,17.98,17.98,676200.0,13.1741,13.1814,13.1741,13.1741,676200.0
2010-11-15 15:25:00,17.98,17.99,17.98,17.99,561900.0,13.1741,13.1814,13.1741,13.1814,561900.0
2010-11-15 15:30:00,17.99,17.99,17.98,17.99,556500.0,13.1814,13.1814,13.1741,13.1814,556500.0
2010-11-15 15:35:00,17.99,18.0,17.98,18.0,477600.0,13.1814,13.1888,13.1741,13.1888,477600.0
2010-11-15 15:40:00,18.0,18.0,17.99,18.0,521400.0,13.1888,13.1888,13.1814,13.1888,521400.0
2010-11-15 15:45:00,18.0,18.0,17.96,17.96,1150500.0,13.1888,13.1888,13.1594,13.1594,1150500.0
2010-11-15 15:50:00,17.97,17.98,17.97,17.98,1096500.0,13.1668,13.1741,13.1668,13.1741,1096500.0
2010-11-15 15:55:00,17.98,18.0,17.97,17.98,1924500.0,13.1741,13.1888,13.1668,13.1741,1924500.0
2010-11-16 09:30:00,18.19,18.4,18.17,18.37,4281300.0,13.328,13.4818,13.3133,13.4599,4281300.0
2010-11-16 09:35:00,18.36,18.42,18.33,18.37,4082400.0,13.4525,13.4965,13.4306,13.4599,4082400.0
2010-11-16 09:40:00,18.37,18.45,18.37,18.41,3171000.0,13.4599,13.5185,13.4599,13.4892,3171000.0
2010-11-16 09:45:00,18.41,18.44,18.38,18.41,1582800.0,13.4892,13.5111,13.4672,13.4892,1582800.0
2010-11-16 09:50:00,18.41,18.43,18.32,18.34,1819800.0,13.4892,13.5038,13.4232,13.4379,1819800.0
2010-11-16 09:55:00,18.34,18.38,18.29,18.36,1366500.0,13.4379,13.4672,13.4012,13.4525,1366500.0
2010-11-16 10:00:00,18.36,18.39,18.33,18.39,946500.0,13.4525,13.4745,13.4306,13.4745,946500.0
2010-11-16 10:05:00,18.39,18.4,18.37,18.39,827100.0,13.4745,13.4818,13.4599,13.4745,827100.0
2010-11-16 10:10:00,18.39,18.4,18.35,18.39,1001700.0,13.4745,13.4818,13.4452,13.4745,1001700.0
2010-11-16 10:15:00,18.39,18.39,18.34,18.35,738000.0,13.4745,13.4745,13.4379,13.4452,738000.0
2010-11-16 10:20:00,18.35,18.35,18.31,18.33,735900.0,13.4452,13.4452,13.4159,13.4306,735900.0
2010-11-16 10:25:00,18.33,18.36,18.32,18.35,680700.0,13.4306,13.4525,13.4232,13.4452,680700.0
2010-11-16 10:30:00,18.35,18.35,18.27,18.29,1098300.0,13.4452,13.4452,13.3866,13.4012,1098300.0
2010-11-16 10:35:00,18.29,18.32,18.28,18.3,819900.0,13.4012,13.4232,13.3939,13.4086,819900.0
2010-11-16 10:40:00,18.3,18.33,18.3,18.31,799800.0,13.4086,13.4306,13.4086,13.4159,799800.0
2010-11-16 10:45:00,18.31,18.33,18.29,18.33,613500.0,13.4159,13.4306,13.4012,13.4306,613500.0
2010-11-16 10:50:00,18.33,18.37,18.31,18.36,769200.0,13.4306,13.4599,13.4159,13.4525,769200.0
2010-11-16 10:55:00,18.36,18.37,18.34,18.35,1245900.0,13.4525,13.4599,13.4379,13.4452,1245900.0
2010-11-16 11:00:00,18.36,18.39,18.35,18.37,830700.0,13.4525,13.4745,13.4452,13.4599,830700.0
2010-11-16 11:05:00,18.37,18.38,18.34,18.35,1106700.0,13.4599,13.4672,13.4379,13.4452,1106700.0
2010-11-16 11:10:00,18.34,18.36,18.31,18.31,794100.0,13.4379,13.4525,13.4159,13.4159,794100.0
2010-11-16 11:15:00,18.31,18.31,18.28,18.31,932400.0,13.4159,13.4159,13.3939,13.4159,932400.0
2010-11-16 11:20:00,18.31,18.33,18.28,18.29,901200.0,13.4159,13.4306,13.3939,13.4012,901200.0
2010-11-16 11:25:00,18.29,18.29,18.23,18.24,954000.0,13.4012,13.4012,13.3573,13.3646,954000.0
2010-11-16 11:30:00,18.24,18.26,18.19,18.22,821400.0,13.3646,13.3793,13.328,13.35,821400.0
2010-11-16 11:35:00,18.22,18.24,18.2,18.23,408300.0,13.35,13.3646,13.3353,13.3573,408300.0
2010-11-16 11:40:00,18.23,18.23,18.17,18.17,729300.0,13.3573,13.3573,13.3133,13.3133,729300.0
2010-11-16 11:45:00,18.17,18.21,18.17,18.18,1020300.0,13.3133,13.3426,13.3133,13.3206,1020300.0
2010-11-16 11:50:00,18.19,18.2,18.17,18.17,688500.0,13.328,13.3353,13.3133,13.3133,688500.0
2010-11-16 11:55:00,18.17,18.2,18.17,18.18,1148400.0,13.3133,13.3353,13.3133,13.3206,1148400.0
2010-11-16 12:00:00,18.18,18.19,18.13,18.16,1398000.0,13.3206,13.328,13.284,13.306,1398000.0
2010-11-16 12:05:00,18.16,18.2,18.15,18.19,745200.0,13.306,13.3353,13.2987,13.328,745200.0
2010-11-16 12:10:00,18.19,18.2,18.15,18.2,822900.0,13.328,13.3353,13.2987,13.3353,822900.0
2010-11-16 12:15:00,18.2,18.21,18.17,18.18,525600.0,13.3353,13.3426,13.3133,13.3206,525600.0
2010-11-16 12:20:00,18.18,18.2,18.17,18.17,380700.0,13.3206,13.3353,13.3133,13.3133,380700.0
2010-11-16 12:25:00,18.17,18.19,18.15,18.16,653400.0,13.3133,13.328,13.2987,13.306,653400.0
2010-11-16 12:30:00,18.16,18.17,18.08,18.14,1054800.0,13.306,13.3133,13.2474,13.2913,1054800.0
2010-11-16 12:35:00,18.14,18.15,18.12,18.15,530400.0,13.2913,13.2987,13.2767,13.2987,530400.0
2010-11-16 12:40:00,18.15,18.16,18.12,18.14,335700.0,13.2987,13.306,13.2767,13.2913,335700.0
2010-11-16 12:45:00,18.14,18.15,18.1,18.1,295800.0,13.2913,13.2987,13.262,13.262,295800.0
2010-11-16 12:50:00,18.1,18.16,18.1,18.16,509700.0,13.262,13.306,13.262,13.306,509700.0
2010-11-16 12:55:00,18.16,18.2,18.15,18.18,363000.0,13.306,13.3353,13.2987,13.3206,363000.0
2010-11-16 13:00:00,18.18,18.19,18.17,18.17,324000.0,13.3206,13.328,13.3133,13.3133,324000.0
2010-11-16 13:05:00,18.17,18.17,18.15,18.16,193200.0,13.3133,13.3133,13.2987,13.306,193200.0
2010-11-16 13:10:00,18.16,18.17,18.14,18.14,207900.0,13.306,13.3133,13.2913,13.2913,207900.0
2010-11-16 13:15:00,18.14,18.15,18.12,18.15,234600.0,13.2913,13.2987,13.2767,13.2987,234600.0
2010-11-16 13:20:00,18.15,18.15,18.13,18.13,304500.0,13.2987,13.2987,13.284,13.284,304500.0
2010-11-16 13:25:00,18.13,18.18,18.13,18.16,493500.0,13.284,13.3206,13.284,13.306,493500.0
2010-11-16 13:30:00,18.16,18.17,18.14,18.17,282300.0,13.306,13.3133,13.2913,13.3133,282300.0
2010-11-16 13:35:00,18.17,18.19,18.16,18.19,237600.0,13.3133,13.328,13.306,13.328,237600.0
2010-11-16 13:40:00,18.19,18.19,18.17,18.18,245400.0,13.328,13.328,13.3133,13.3206,245400.0
2010-11-16 13:45:00,18.18,18.18,18.16,18.16,274200.0,13.3206,13.3206,13.306,13.306,274200.0
2010-11-16 13:50:00,18.16,18.2,18.16,18.19,374400.0,13.306,13.3353,13.306,13.328,374400.0
2010-11-16 13:55:00,18.19,18.21,18.18,18.19,315900.0,13.328,13.3426,13.3206,13.328,315900.0
2010-11-16 14:00:00,18.19,18.21,18.18,18.21,402300.0,13.328,13.3426,13.3206,13.3426,402300.0
2010-11-16 14:05:00,18.21,18.21,18.19,18.2,699000.0,13.3426,13.3426,13.328,13.3353,699000.0
2010-11-16 14:10:00,18.2,18.22,18.2,18.2,443100.0,13.3353,13.35,13.3353,13.3353,443100.0
2010-11-16 14:15:00,18.2,18.21,18.19,18.21,657000.0,13.3353,13.3426,13.328,13.3426,657000.0
2010-11-16 14:20:00,18.21,18.22,18.2,18.22,528900.0,13.3426,13.35,13.3353,13.35,528900.0
2010-11-16 14:25:00,18.21,18.21,18.2,18.21,570900.0,13.3426,13.3426,13.3353,13.3426,570900.0
2010-11-16 14:30:00,18.2,18.21,18.2,18.2,477900.0,13.3353,13.3426,13.3353,13.3353,477900.0
2010-11-16 14:35:00,18.2,18.21,18.17,18.18,435000.0,13.3353,13.3426,13.3133,13.3206,435000.0
2010-11-16 14:40:00,18.17,18.19,18.15,18.16,397800.0,13.3133,13.328,13.2987,13.306,397800.0
2010-11-16 14:45:00,18.16,18.17,18.15,18.15,377700.0,13.306,13.3133,13.2987,13.2987,377700.0
2010-11-16 14:50:00,18.15,18.16,18.14,18.15,268500.0,13.2987,13.306,13.2913,13.2987,268500.0
2010-11-16 14:55:00,18.15,18.16,18.14,18.15,373500.0,13.2987,13.306,13.2913,13.2987,373500.0
2010-11-16 15:00:00,18.15,18.16,18.14,18.14,367800.0,13.2987,13.306,13.2913,13.2913,367800.0
2010-11-16 15:05:00,18.14,18.16,18.14,18.15,375300.0,13.2913,13.306,13.2913,13.2987,375300.0
2010-11-16 15:10:00,18.15,18.15,18.11,18.12,1053000.0,13.2987,13.2987,13.2694,13.2767,1053000.0
2010-11-16 15:15:00,18.13,18.14,18.1,18.13,703800.0,13.284,13.2913,13.262,13.284,703800.0
2010-11-16 15:20:00,18.13,18.15,18.12,18.14,392100.0,13.284,13.2987,13.2767,13.2913,392100.0
2010-11-16 15:25:00,18.14,18.15,18.09,18.1,1076400.0,13.2913,13.2987,13.2547,13.262,1076400.0
2010-11-16 15:30:00,18.1,18.13,18.1,18.12,598200.0,13.262,13.284,13.262,13.2767,598200.0
2010-11-16 15:35:00,18.12,18.12,18.09,18.1,900600.0,13.2767,13.2767,13.2547,13.262,900600.0
2010-11-16 15:40:00,18.1,18.11,18.09,18.1,771900.0,13.262,13.2694,13.2547,13.262,771900.0
2010-11-16 15:45:00,18.1,18.11,18.09,18.09,1212600.0,13.262,13.2694,13.2547,13.2547,1212600.0
2010-11-16 15:50:00,18.09,18.13,18.09,18.13,1462200.0,13.2547,13.284,13.2547,13.284,1462200.0
2010-11-16 15:55:00,18.13,18.13,18.09,18.09,2543400.0,13.284,13.284,13.2547,13.2547,2543400.0
2010-11-17 09:30:00,18.12,18.15,18.08,18.1,1064400.0,13.2767,13.2987,13.2474,13.262,1064400.0
2010-11-17 09:35:00,18.1,18.11,18.03,18.03,1043100.0,13.262,13.2694,13.2107,13.2107,1043100.0
2010-11-17 09:40:00,18.02,18.03,17.98,17.98,1193700.0,13.2034,13.2107,13.1741,13.1741,1193700.0
2010-11-17 09:45:00,17.98,18.01,17.97,17.99,1188600.0,13.1741,13.1961,13.1668,13.1814,1188600.0
2010-11-17 09:50:00,18.0,18.06,17.99,18.03,973500.0,13.1888,13.2327,13.1814,13.2107,973500.0
2010-11-17 09:55:00,18.03,18.04,18.01,18.02,663000.0,13.2107,13.2181,13.1961,13.2034,663000.0
2010-11-17 10:00:00,18.02,18.03,17.97,17.97,867000.0,13.2034,13.2107,13.1668,13.1668,867000.0
2010-11-17 10:05:00,17.97,17.98,17.95,17.97,812100.0,13.1668,13.1741,13.1521,13.1668,812100.0
2010-11-17 10:10:00,17.97,17.99,17.96,17.99,690000.0,13.1668,13.1814,13.1594,13.1814,690000.0
2010-11-17 10:15:00,17.99,17.99,17.95,17.95,655800.0,13.1814,13.1814,13.1521,13.1521,655800.0
2010-11-17 10:20:00,17.95,17.95,17.92,17.93,736500.0,13.1521,13.1521,13.1301,13.1375,736500.0
2010-11-17 10:25:00,17.93,17.93,17.89,17.89,1028700.0,13.1375,13.1375,13.1082,13.1082,1028700.0
2010-11-17 10:30:00,17.89,17.92,17.88,17.9,1357200.0,13.1082,13.1301,13.1008,13.1155,1357200.0
2010-11-17 10:35:00,17.9,17.93,17.9,17.93,611400.0,13.1155,13.1375,13.1155,13.1375,611400.0
2010-11-17 10:40:00,17.93,17.94,17.92,17.92,539400.0,13.1375,13.1448,13.1301,13.1301,539400.0
2010-11-17 10:45:00,17.92,17.93,17.9,17.9,703800.0,13.1301,13.1375,13.1155,13.1155,703800.0
2010-11-17 10:50:00,17.9,17.91,17.89,17.9,498900.0,13.1155,13.1228,13.1082,13.1155,498900.0
2010-11-17 10:55:00,17.9,17.91,17.89,17.91,603300.0,13.1155,13.1228,13.1082,13.1228,603300.0
2010-11-17 11:00:00,17.91,17.92,17.9,17.91,411000.0,13.1228,13.1301,13.1155,13.1228,411000.0
2010-11-17 11:05:00,17.91,17.92,17.91,17.91,379500.0,13.1228,13.1301,13.1228,13.1228,379500.0
2010-11-17 11:10:00,17.91,17.91,17.89,17.89,689700.0,13.1228,13.1228,13.1082,13.1082,689700.0
2010-11-17 11:15:00,17.89,17.9,17.87,17.88,837600.0,13.1082,13.1155,13.0935,13.1008,837600.0
2010-11-17 11:20:00,17.88,17.9,17.87,17.88,836700.0,13.1008,13.1155,13.0935,13.1008,836700.0
2010-11-17 11:25:00,17.89,17.9,17.88,17.89,511500.0,13.1082,13.1155,13.1008,13.1082,511500.0
2010-11-17 11:30:00,17.89,17.9,17.87,17.88,270900.0,13.1082,13.1155,13.0935,13.1008,270900.0
2010-11-17 11:35:00,17.88,17.9,17.88,17.88,257400.0,13.1008,13.1155,13.1008,13.1008,257400.0
2010-11-17 11:40:00,17.88,17.89,17.87,17.88,250500.0,13.1008,13.1082,13.0935,13.1008,250500.0
2010-11-17 11:45:00,17.88,17.9,17.87,17.88,341700.0,13.1008,13.1155,13.0935,13.1008,341700.0
2010-11-17 11:50:00,17.88,17.91,17.88,17.89,315600.0,13.1008,13.1228,13.1008,13.1082,315600.0
2010-11-17 11:55:00,17.89,17.9,17.88,17.89,353100.0,13.1082,13.1155,13.1008,13.1082,353100.0
2010-11-17 12:00:00,17.89,17.92,17.89,17.91,459000.0,13.1082,13.1301,13.1082,13.1228,459000.0
2010-11-17 12:05:00,17.91,17.92,17.9,17.91,288000.0,13.1228,13.1301,13.1155,13.1228,288000.0
2010-11-17 12:10:00,17.91,17.92,17.9,17.91,236700.0,13.1228,13.1301,13.1155,13.1228,236700.0
2010-11-17 12:15:00,17.91,17.92,17.91,17.91,213900.0,13.1228,13.1301,13.1228,13.1228,213900.0
2010-11-17 12:20:00,17.91,17.91,17.9,17.91,259800.0,13.1228,13.1228,13.1155,13.1228,259800.0
2010-11-17 12:25:00,17.91,17.91,17.9,17.9,270600.0,13.1228,13.1228,13.1155,13.1155,270600.0
2010-11-17 12:30:00,17.9,17.91,17.9,17.9,283800.0,13.1155,13.1228,13.1155,13.1155,283800.0
2010-11-17 12:35:00,17.91,17.91,17.9,17.9,271800.0,13.1228,13.1228,13.1155,13.1155,271800.0
2010-11-17 12:40:00,17.9,17.9,17.89,17.9,283200.0,13.1155,13.1155,13.1082,13.1155,283200.0
2010-11-17 12:45:00,17.9,17.91,17.89,17.9,298800.0,13.1155,13.1228,13.1082,13.1155,298800.0
2010-11-17 12:50:00,17.9,17.91,17.89,17.9,190800.0,13.1155,13.1228,13.1082,13.1155,190800.0
2010-11-17 12:55:00,17.9,17.9,17.89,17.9,307200.0,13.1155,13.1155,13.1082,13.1155,307200.0
2010-11-17 13:00:00,17.9,17.9,17.89,17.89,308400.0,13.1155,13.1155,13.1082,13.1082,308400.0
2010-11-17 13:05:00,17.89,17.89,17.88,17.88,380100.0,13.1082,13.1082,13.1008,13.1008,380100.0
2010-11-17 13:10:00,17.88,17.89,17.88,17.89,228000.0,13.1008,13.1082,13.1008,13.1082,228000.0
2010-11-17 13:15:00,17.89,17.91,17.88,17.91,325200.0,13.1082,13.1228,13.1008,13.1228,325200.0
2010-11-17 13:20:00,17.91,17.91,17.9,17.91,224100.0,13.1228,13.1228,13.1155,13.1228,224100.0
2010-11-17 13:25:00,17.91,17.92,17.91,17.92,210600.0,13.1228,13.1301,13.1228,13.1301,210600.0
2010-11-17 13:30:00,17.92,17.93,17.9,17.91,543300.0,13.1301,13.1375,13.1155,13.1228,543300.0
2010-11-17 13:35:00,17.91,17.91,17.89,17.89,176100.0,13.1228,13.1228,13.1082,13.1082,176100.0
2010-11-17 13:40:00,17.89,17.9,17.88,17.89,305400.0,13.1082,13.1155,13.1008,13.1082,305400.0
2010-11-17 13:45:00,17.89,17.9,17.88,17.9,308100.0,13.1082,13.1155,13.1008,13.1155,308100.0
2010-11-17 13:50:00,17.9,17.91,17.88,17.88,328200.0,13.1155,13.1228,13.1008,13.1008,328200.0
2010-11-17 13:55:00,17.88,17.9,17.88,17.9,374700.0,13.1008,13.1155,13.1008,13.1155,374700.0
2010-11-17 14:00:00,17.9,17.92,17.9,17.9,344400.0,13.1155,13.1301,13.1155,13.1155,344400.0
2010-11-17 14:05:00,17.9,17.9,17.9,17.9,369000.0,13.1155,13.1155,13.1155,13.1155,369000.0
2010-11-17 14:10:00,17.9,17.91,17.89,17.89,248400.0,13.1155,13.1228,13.1082,13.1082,248400.0
2010-11-17 14:15:00,17.89,17.9,17.88,17.89,346500.0,13.1082,13.1155,13.1008,13.1082,346500.0
2010-11-17 14:20:00,17.89,17.89,17.87,17.88,330600.0,13.1082,13.1082,13.0935,13.1008,330600.0
2010-11-17 14:25:00,17.88,17.88,17.87,17.87,404700.0,13.1008,13.1008,13.0935,13.0935,404700.0
2010-11-17 14:30:00,17.87,17.88,17.87,17.87,387300.0,13.0935,13.1008,13.0935,13.0935,387300.0
2010-11-17 14:35:00,17.87,17.89,17.87,17.89,235500.0,13.0935,13.1082,13.0935,13.1082,235500.0
2010-11-17 14:40:00,17.89,17.91,17.89,17.9,299700.0,13.1082,13.1228,13.1082,13.1155,299700.0
2010-11-17 14:45:00,17.9,17.91,17.89,17.9,348000.0,13.1155,13.1228,13.1082,13.1155,348000.0
2010-11-17 14:50:00,17.9,17.9,17.89,17.9,255300.0,13.1155,13.1155,13.1082,13.1155,255300.0
2010-11-17 14:55:00,17.91,17.91,17.89,17.9,344700.0,13.1228,13.1228,13.1082,13.1155,344700.0
2010-11-17 15:00:00,17.9,17.9,17.88,17.89,457800.0,13.1155,13.1155,13.1008,13.1082,457800.0
2010-11-17 15:05:00,17.89,17.89,17.87,17.87,599400.0,13.1082,13.1082,13.0935,13.0935,599400.0
2010-11-17 15:10:00,17.87,17.89,17.87,17.88,387900.0,13.0935,13.1082,13.0935,13.1008,387900.0
2010-11-17 15:15:00,17.88,17.89,17.88,17.88,596400.0,13.1008,13.1082,13.1008,13.1008,596400.0
2010-11-17 15:20:00,17.88,17.89,17.87,17.88,513600.0,13.1008,13.1082,13.0935,13.1008,513600.0
2010-11-17 15:25:00,17.87,17.87,17.85,17.87,917700.0,13.0935,13.0935,13.0789,13.0935,917700.0
2010-11-17 15:30:00,17.87,17.89,17.86,17.89,684900.0,13.0935,13.1082,13.0862,13.1082,684900.0
2010-11-17 15:35:00,17.89,17.91,17.88,17.9,535500.0,13.1082,13.1228,13.1008,13.1155,535500.0
2010-11-17 15:40:00,17.9,17.91,17.9,17.91,789600.0,13.1155,13.1228,13.1155,13.1228,789600.0
2010-11-17 15:45:00,17.91,17.94,17.91,17.94,1052700.0,13.1228,13.1448,13.1228,13.1448,1052700.0
2010-11-17 15:50:00,17.94,17.94,17.91,17.92,960900.0,13.1448,13.1448,13.1228,13.1301,960900.0
2010-11-17 15:55:00,17.92,17.93,17.91,17.92,1415700.0,13.1301,13.1375,13.1228,13.1301,1415700.0
2010-11-18 09:30:00,18.01,18.05,18.0,18.01,829800.0,13.1961,13.2254,13.1888,13.1961,829800.0
2010-11-18 09:35:00,18.01,18.05,18.01,18.05,702000.0,13.1961,13.2254,13.1961,13.2254,702000.0
2010-11-18 09:40:00,18.04,18.07,18.04,18.07,571200.0,13.2181,13.24,13.2181,13.24,571200.0
2010-11-18 09:45:00,18.07,18.1,18.06,18.08,696000.0,13.24,13.262,13.2327,13.2474,696000.0
2010-11-18 09:50:00,18.08,18.1,18.08,18.09,439200.0,13.2474,13.262,13.2474,13.2547,439200.0
2010-11-18 09:55:00,18.09,18.1,18.08,18.09,381600.0,13.2547,13.262,13.2474,13.2547,381600.0
2010-11-18 10:00:00,18.09,18.13,18.08,18.1,946800.0,13.2547,13.284,13.2474,13.262,946800.0
2010-11-18 10:05:00,18.1,18.13,18.1,18.12,591600.0,13.262,13.284,13.262,13.2767,591600.0
2010-11-18 10:10:00,18.12,18.15,18.12,18.14,488700.0,13.2767,13.2987,13.2767,13.2913,488700.0
2010-11-18 10:15:00,18.14,18.16,18.12,18.16,712500.0,13.2913,13.306,13.2767,13.306,712500.0
2010-11-18 10:20:00,18.16,18.19,18.15,18.19,555900.0,13.306,13.328,13.2987,13.328,555900.0
2010-11-18 10:25:00,18.19,18.22,18.18,18.19,461100.0,13.328,13.35,13.3206,13.328,461100.0
2010-11-18 10:30:00,18.19,18.19,18.16,18.16,382500.0,13.328,13.328,13.306,13.306,382500.0
2010-11-18 10:35:00,18.16,18.16,18.14,18.14,272100.0,13.306,13.306,13.2913,13.2913,272100.0
2010-11-18 10:40:00,18.14,18.14,18.12,18.12,385800.0,13.2913,13.2913,13.2767,13.2767,385800.0
2010-11-18 10:45:00,18.12,18.14,18.11,18.13,418800.0,13.2767,13.2913,13.2694,13.284,418800.0
2010-11-18 10:50:00,18.13,18.13,18.1,18.11,485700.0,13.284,13.284,13.262,13.2694,485700.0
2010-11-18 10:55:00,18.11,18.12,18.1,18.1,206400.0,13.2694,13.2767,13.262,13.262,206400.0
2010-11-18 11:00:00,18.1,18.13,18.1,18.12,369900.0,13.262,13.284,13.262,13.2767,369900.0
2010-11-18 11:05:00,18.12,18.12,18.1,18.11,245100.0,13.2767,13.2767,13.262,13.2694,245100.0
2010-11-18 11:10:00,18.11,18.12,18.1,18.11,254400.0,13.2694,13.2767,13.262,13.2694,254400.0
2010-11-18 11:15:00,18.11,18.13,18.11,18.13,259500.0,13.2694,13.284,13.2694,13.284,259500.0
2010-11-18 11:20:00,18.13,18.15,18.11,18.15,317700.0,13.284,13.2987,13.2694,13.2987,317700.0
2010-11-18 11:25:00,18.15,18.15,18.13,18.14,272700.0,13.2987,13.2987,13.284,13.2913,272700.0
2010-11-18 11:30:00,18.14,18.15,18.12,18.14,390900.0,13.2913,13.2987,13.2767,13.2913,390900.0
2010-11-18 11:35:00,18.14,18.15,18.13,18.15,237000.0,13.2913,13.2987,13.284,13.2987,237000.0
2010-11-18 11:40:00,18.15,18.15,18.11,18.13,432300.0,13.2987,13.2987,13.2694,13.284,432300.0
2010-11-18 11:45:00,18.13,18.13,18.12,18.13,178200.0,13.284,13.284,13.2767,13.284,178200.0
2010-11-18 11:50:00,18.13,18.15,18.13,18.14,162000.0,13.284,13.2987,13.284,13.2913,162000.0
2010-11-18 11:55:00,18.14,18.16,18.14,18.15,320400.0,13.2913,13.306,13.2913,13.2987,320400.0
2010-11-18 12:00:00,18.15,18.15,18.14,18.14,273600.0,13.2987,13.2987,13.2913,13.2913,273600.0
2010-11-18 12:05:00,18.14,18.15,18.14,18.14,197400.0,13.2913,13.2987,13.2913,13.2913,197400.0
2010-11-18 12:10:00,18.14,18.14,18.12,18.12,103500.0,13.2913,13.2913,13.2767,13.2767,103500.0
2010-11-18 12:15:00,18.13,18.13,18.12,18.13,224700.0,13.284,13.284,13.2767,13.284,224700.0
2010-11-18 12:20:00,18.13,18.13,18.13,18.13,229200.0,13.284,13.284,13.284,13.284,229200.0
2010-11-18 12:25:00,18.13,18.14,18.13,18.14,175200.0,13.284,13.2913,13.284,13.2913,175200.0
2010-11-18 12:30:00,18.14,18.14,18.12,18.12,159000.0,13.2913,13.2913,13.2767,13.2767,159000.0
2010-11-18 12:35:00,18.13,18.13,18.11,18.12,212100.0,13.284,13.284,13.2694,13.2767,212100.0
2010-11-18 12:40:00,18.12,18.14,18.12,18.13,140100.0,13.2767,13.2913,13.2767,13.284,140100.0
2010-11-18 12:45:00,18.13,18.15,18.13,18.13,224400.0,13.284,13.2987,13.284,13.284,224400.0
2010-11-18 12:50:00,18.13,18.14,18.12,18.12,252300.0,13.284,13.2913,13.2767,13.2767,252300.0
2010-11-18 12:55:00,18.12,18.14,18.12,18.14,254100.0,13.2767,13.2913,13.2767,13.2913,254100.0
2010-11-18 13:00:00,18.14,18.14,18.13,18.13,166200.0,13.2913,13.2913,13.284,13.284,166200.0
2010-11-18 13:05:00,18.13,18.14,18.13,18.13,142200.0,13.284,13.2913,13.284,13.284,142200.0
2010-11-18 13:10:00,18.13,18.14,18.13,18.14,149100.0,13.284,13.2913,13.284,13.2913,149100.0
2010-11-18 13:15:00,18.14,18.14,18.13,18.14,212400.0,13.2913,13.2913,13.284,13.2913,212400.0
2010-11-18 13:20:00,18.14,18.15,18.13,18.14,200700.0,13.2913,13.2987,13.284,13.2913,200700.0
2010-11-18 13:25:00,18.14,18.15,18.13,18.14,247500.0,13.2913,13.2987,13.284,13.2913,247500.0
2010-11-18 13:30:00,18.13,18.14,18.12,18.13,300000.0,13.284,13.2913,13.2767,13.284,300000.0
2010-11-18 13:35:00,18.13,18.13,18.11,18.12,304200.0,13.284,13.284,13.2694,13.2767,304200.0
2010-11-18 13:40:00,18.12,18.13,18.11,18.11,137100.0,13.2767,13.284,13.2694,13.2694,137100.0
2010-11-18 13:45:00,18.12,18.12,18.11,18.11,106800.0,13.2767,13.2767,13.2694,13.2694,106800.0
2010-11-18 13:50:00,18.11,18.13,18.11,18.12,197400.0,13.2694,13.284,13.2694,13.2767,197400.0
2010-11-18 13:55:00,18.11,18.12,18.1,18.1,174000.0,13.2694,13.2767,13.262,13.262,174000.0
2010-11-18 14:00:00,18.1,18.11,18.1,18.1,301500.0,13.262,13.2694,13.262,13.262,301500.0
2010-11-18 14:05:00,18.1,18.11,18.1,18.1,312000.0,13.262,13.2694,13.262,13.262,312000.0
2010-11-18 14:10:00,18.1,18.1,18.09,18.1,204900.0,13.262,13.262,13.2547,13.262,204900.0
2010-11-18 14:15:00,18.1,18.11,18.09,18.1,126000.0,13.262,13.2694,13.2547,13.262,126000.0
2010-11-18 14:20:00,18.1,18.11,18.08,18.11,252300.0,13.262,13.2694,13.2474,13.2694,252300.0
2010-11-18 14:25:00,18.1,18.11,18.08,18.08,280800.0,13.262,13.2694,13.2474,13.2474,280800.0
2010-11-18 14:30:00,18.08,18.09,18.06,18.07,390600.0,13.2474,13.2547,13.2327,13.24,390600.0
2010-11-18 14:35:00,18.07,18.08,18.05,18.07,412800.0,13.24,13.2474,13.2254,13.24,412800.0
2010-11-18 14:40:00,18.07,18.07,18.05,18.05,324900.0,13.24,13.24,13.2254,13.2254,324900.0
2010-11-18 14:45:00,18.05,18.07,18.04,18.06,663900.0,13.2254,13.24,13.2181,13.2327,663900.0
2010-11-18 14:50:00,18.06,18.06,18.03,18.04,408300.0,13.2327,13.2327,13.2107,13.2181,408300.0
2010-11-18 14:55:00,18.04,18.05,18.02,18.02,493800.0,13.2181,13.2254,13.2034,13.2034,493800.0
2010-11-18 15:00:00,18.02,18.03,18.0,18.01,959400.0,13.2034,13.2107,13.1888,13.1961,959400.0
2010-11-18 15:05:00,18.02,18.04,18.01,18.03,480000.0,13.2034,13.2181,13.1961,13.2107,480000.0
2010-11-18 15:10:00,18.03,18.04,18.01,18.02,412800.0,13.2107,13.2181,13.1961,13.2034,412800.0
2010-11-18 15:15:00,18.02,18.02,18.0,18.01,452400.0,13.2034,13.2034,13.1888,13.1961,452400.0
2010-11-18 15:20:00,18.01,18.02,18.01,18.02,459900.0,13.1961,13.2034,13.1961,13.2034,459900.0
2010-11-18 15:25:00,18.02,18.03,18.01,18.03,336900.0,13.2034,13.2107,13.1961,13.2107,336900.0
2010-11-18 15:30:00,18.03,18.03,17.99,18.0,993300.0,13.2107,13.2107,13.1814,13.1888,993300.0
2010-11-18 15:35:00,18.0,18.0,17.97,17.99,1056900.0,13.1888,13.1888,13.1668,13.1814,1056900.0
2010-11-18 15:40:00,17.99,18.0,17.97,17.97,1081500.0,13.1814,13.1888,13.1668,13.1668,1081500.0
2010-11-18 15:45:00,17.97,18.0,17.97,17.99,884400.0,13.1668,13.1888,13.1668,13.1814,884400.0
2010-11-18 15:50:00,17.99,17.99,17.97,17.98,1034700.0,13.1814,13.1814,13.1668,13.1741,1034700.0
2010-11-18 15:55:00,17.98,18.0,17.97,17.99,1831500.0,13.1741,13.1888,13.1668,13.1814,1831500.0
2010-11-19 09:30:00,18.03,18.05,18.01,18.01,4670400.0,13.2107,13.2254,13.1961,13.1961,4670400.0
2010-11-19 09:35:00,18.01,18.07,18.0,18.04,341400.0,13.1961,13.24,13.1888,13.2181,341400.0
2010-11-19 09:40:00,18.04,18.07,18.02,18.03,283800.0,13.2181,13.24,13.2034,13.2107,283800.0
2010-11-19 09:45:00,18.03,18.05,18.0,18.03,369300.0,13.2107,13.2254,13.1888,13.2107,369300.0
2010-11-19 09:50:00,18.04,18.04,18.02,18.04,260100.0,13.2181,13.2181,13.2034,13.2181,260100.0
2010-11-19 09:55:00,18.04,18.06,18.04,18.05,290100.0,13.2181,13.2327,13.2181,13.2254,290100.0
2010-11-19 10:00:00,18.05,18.05,18.02,18.03,303000.0,13.2254,13.2254,13.2034,13.2107,303000.0
2010-11-19 10:05:00,18.04,18.04,18.0,18.02,450000.0,13.2181,13.2181,13.1888,13.2034,450000.0
2010-11-19 10:10:00,18.02,18.04,18.01,18.04,291000.0,13.2034,13.2181,13.1961,13.2181,291000.0
2010-11-19 10:15:00,18.04,18.04,18.01,18.02,506700.0,13.2181,13.2181,13.1961,13.2034,506700.0
2010-11-19 10:20:00,18.02,18.03,18.0,18.01,242100.0,13.2034,13.2107,13.1888,13.1961,242100.0
2010-11-19 10:25:00,18.01,18.02,18.0,18.0,302400.0,13.1961,13.2034,13.1888,13.1888,302400.0
2010-11-19 10:30:00,18.0,18.0,17.99,17.99,237900.0,13.1888,13.1888,13.1814,13.1814,237900.0
2010-11-19 10:35:00,18.0,18.01,17.99,17.99,389400.0,13.1888,13.1961,13.1814,13.1814,389400.0
2010-11-19 10:40:00,17.99,18.01,17.99,18.01,235200.0,13.1814,13.1961,13.1814,13.1961,235200.0
2010-11-19 10:45:00,18.01,18.03,18.01,18.03,233400.0,13.1961,13.2107,13.1961,13.2107,233400.0
2010-11-19 10:50:00,18.03,18.05,18.03,18.04,250200.0,13.2107,13.2254,13.2107,13.2181,250200.0
2010-11-19 10:55:00,18.04,18.06,18.02,18.02,243000.0,13.2181,13.2327,13.2034,13.2034,243000.0
2010-11-19 11:00:00,18.02,18.04,18.02,18.03,279900.0,13.2034,13.2181,13.2034,13.2107,279900.0
2010-11-19 11:05:00,18.03,18.04,18.02,18.03,372000.0,13.2107,13.2181,13.2034,13.2107,372000.0
2010-11-19 11:10:00,18.03,18.03,17.99,17.99,1434300.0,13.2107,13.2107,13.1814,13.1814,1434300.0
2010-11-19 11:15:00,17.99,18.0,17.98,17.98,281400.0,13.1814,13.1888,13.1741,13.1741,281400.0
2010-11-19 11:20:00,17.99,18.01,17.98,18.0,257700.0,13.1814,13.1961,13.1741,13.1888,257700.0
2010-11-19 11:25:00,18.0,18.02,17.99,18.01,246600.0,13.1888,13.2034,13.1814,13.1961,246600.0
2010-11-19 11:30:00,18.01,18.02,18.0,18.0,192000.0,13.1961,13.2034,13.1888,13.1888,192000.0
2010-11-19 11:35:00,18.01,18.02,18.0,18.01,232200.0,13.1961,13.2034,13.1888,13.1961,232200.0
2010-11-19 11:40:00,18.01,18.02,18.0,18.0,423600.0,13.1961,13.2034,13.1888,13.1888,423600.0
2010-11-19 11:45:00,18.0,18.01,18.0,18.0,239400.0,13.1888,13.1961,13.1888,13.1888,239400.0
2010-11-19 11:50:00,18.0,18.02,18.0,18.01,325500.0,13.1888,13.2034,13.1888,13.1961,325500.0
2010-11-19 11:55:00,18.01,18.01,18.0,18.01,177000.0,13.1961,13.1961,13.1888,13.1961,177000.0
2010-11-19 12:00:00,18.01,18.02,18.01,18.01,191100.0,13.1961,13.2034,13.1961,13.1961,191100.0
2010-11-19 12:05:00,18.01,18.02,18.01,18.01,197400.0,13.1961,13.2034,13.1961,13.1961,197400.0
2010-11-19 12:10:00,18.02,18.02,18.01,18.01,155100.0,13.2034,13.2034,13.1961,13.1961,155100.0
2010-11-19 12:15:00,18.01,18.02,18.01,18.01,174600.0,13.1961,13.2034,13.1961,13.1961,174600.0
2010-11-19 12:20:00,18.02,18.02,18.01,18.02,210000.0,13.2034,13.2034,13.1961,13.2034,210000.0
2010-11-19 12:25:00,18.02,18.02,18.0,18.0,224100.0,13.2034,13.2034,13.1888,13.1888,224100.0
2010-11-19 12:30:00,18.0,18.01,18.0,18.01,184200.0,13.1888,13.1961,13.1888,13.1961,184200.0
2010-11-19 12:35:00,18.01,18.01,18.0,18.01,245100.0,13.1961,13.1961,13.1888,13.1961,245100.0
2010-11-19 12:40:00,18.01,18.02,18.0,18.01,140400.0,13.1961,13.2034,13.1888,13.1961,140400.0
2010-11-19 12:45:00,18.01,18.02,18.01,18.02,119100.0,13.1961,13.2034,13.1961,13.2034,119100.0
2010-11-19 12:50:00,18.02,18.02,18.01,18.01,99300.0,13.2034,13.2034,13.1961,13.1961,99300.0
2010-11-19 12:55:00,18.02,18.03,18.02,18.03,215100.0,13.2034,13.2107,13.2034,13.2107,215100.0
2010-11-19 13:00:00,18.03,18.04,18.02,18.03,328800.0,13.2107,13.2181,13.2034,13.2107,328800.0
2010-11-19 13:05:00,18.03,18.04,18.02,18.03,134400.0,13.2107,13.2181,13.2034,13.2107,134400.0
2010-11-19 13:10:00,18.03,18.03,18.02,18.02,118500.0,13.2107,13.2107,13.2034,13.2034,118500.0
2010-11-19 13:15:00,18.03,18.04,18.02,18.03,144900.0,13.2107,13.2181,13.2034,13.2107,144900.0
2010-11-19 13:20:00,18.03,18.03,18.01,18.02,159600.0,13.2107,13.2107,13.1961,13.2034,159600.0
2010-11-19 13:25:00,18.01,18.03,18.01,18.03,390900.0,13.1961,13.2107,13.1961,13.2107,390900.0
2010-11-19 13:30:00,18.03,18.03,18.03,18.03,101100.0,13.2107,13.2107,13.2107,13.2107,101100.0
2010-11-19 13:35:00,18.03,18.05,18.03,18.04,144600.0,13.2107,13.2254,13.2107,13.2181,144600.0
2010-11-19 13:40:00,18.04,18.04,18.03,18.04,147900.0,13.2181,13.2181,13.2107,13.2181,147900.0
2010-11-19 13:45:00,18.04,18.06,18.04,18.05,203100.0,13.2181,13.2327,13.2181,13.2254,203100.0
2010-11-19 13:50:00,18.06,18.06,18.05,18.05,156300.0,13.2327,13.2327,13.2254,13.2254,156300.0
2010-11-19 13:55:00,18.05,18.05,18.03,18.04,549900.0,13.2254,13.2254,13.2107,13.2181,549900.0
2010-11-19 14:00:00,18.04,18.06,18.04,18.06,330900.0,13.2181,13.2327,13.2181,13.2327,330900.0
2010-11-19 14:05:00,18.06,18.07,18.06,18.06,189900.0,13.2327,13.24,13.2327,13.2327,189900.0
2010-11-19 14:10:00,18.06,18.07,18.06,18.07,276300.0,13.2327,13.24,13.2327,13.24,276300.0
2010-11-19 14:15:00,18.07,18.07,18.07,18.07,125100.0,13.24,13.24,13.24,13.24,125100.0
2010-11-19 14:20:00,18.07,18.07,18.07,18.07,111900.0,13.24,13.24,13.24,13.24,111900.0
2010-11-19 14:25:00,18.07,18.09,18.07,18.08,284400.0,13.24,13.2547,13.24,13.2474,284400.0
2010-11-19 14:30:00,18.08,18.08,18.06,18.07,297600.0,13.2474,13.2474,13.2327,13.24,297600.0
2010-11-19 14:35:00,18.07,18.08,18.06,18.08,190200.0,13.24,13.2474,13.2327,13.2474,190200.0
2010-11-19 14:40:00,18.08,18.09,18.08,18.09,124200.0,13.2474,13.2547,13.2474,13.2547,124200.0
2010-11-19 14:45:00,18.08,18.1,18.08,18.1,251400.0,13.2474,13.262,13.2474,13.262,251400.0
2010-11-19 14:50:00,18.1,18.11,18.09,18.11,257100.0,13.262,13.2694,13.2547,13.2694,257100.0
2010-11-19 14:55:00,18.11,18.12,18.1,18.1,278100.0,13.2694,13.2767,13.262,13.262,278100.0
2010-11-19 15:00:00,18.11,18.12,18.1,18.12,482400.0,13.2694,13.2767,13.262,13.2767,482400.0
2010-11-19 15:05:00,18.11,18.12,18.1,18.11,287400.0,13.2694,13.2767,13.262,13.2694,287400.0
2010-11-19 15:10:00,18.11,18.12,18.1,18.11,346800.0,13.2694,13.2767,13.262,13.2694,346800.0
2010-11-19 15:15:00,18.1,18.12,18.1,18.12,282900.0,13.262,13.2767,13.262,13.2767,282900.0
2010-11-19 15:20:00,18.12,18.13,18.12,18.13,403500.0,13.2767,13.284,13.2767,13.284,403500.0
2010-11-19 15:25:00,18.13,18.13,18.11,18.12,588300.0,13.284,13.284,13.2694,13.2767,588300.0
2010-11-19 15:30:00,18.12,18.13,18.1,18.12,514500.0,13.2767,13.284,13.262,13.2767,514500.0
2010-11-19 15:35:00,18.12,18.12,18.11,18.12,456600.0,13.2767,13.2767,13.2694,13.2767,456600.0
2010-11-19 15:40:00,18.12,18.14,18.12,18.12,681900.0,13.2767,13.2913,13.2767,13.2767,681900.0
2010-11-19 15:45:00,18.12,18.15,18.12,18.13,912000.0,13.2767,13.2987,13.2767,13.284,912000.0
2010-11-19 15:50:00,18.13,18.14,18.12,18.12,768900.0,13.284,13.2913,13.2767,13.2767,768900.0
2010-11-19 15:55:00,18.12,18.14,18.11,18.13,1508400.0,13.2767,13.2913,13.2694,13.284,1508400.0
2010-11-22 09:30:00,18.07,18.12,18.05,18.12,707400.0,13.24,13.2767,13.2254,13.2767,707400.0
2010-11-22 09:35:00,18.12,18.17,18.1,18.16,650700.0,13.2767,13.3133,13.262,13.306,650700.0
2010-11-22 09:40:00,18.16,18.2,18.12,18.19,571200.0,13.306,13.3353,13.2767,13.328,571200.0
2010-11-22 09:45:00,18.19,18.19,18.15,18.16,357900.0,13.328,13.328,13.2987,13.306,357900.0
2010-11-22 09:50:00,18.16,18.17,18.13,18.14,245400.0,13.306,13.3133,13.284,13.2913,245400.0
2010-11-22 09:55:00,18.14,18.17,18.14,18.16,266700.0,13.2913,13.3133,13.2913,13.306,266700.0
2010-11-22 10:00:00,18.16,18.16,18.15,18.16,363900.0,13.306,13.306,13.2987,13.306,363900.0
2010-11-22 10:05:00,18.16,18.18,18.15,18.15,294900.0,13.306,13.3206,13.2987,13.2987,294900.0
2010-11-22 10:10:00,18.15,18.19,18.15,18.18,562200.0,13.2987,13.328,13.2987,13.3206,562200.0
2010-11-22 10:15:00,18.18,18.19,18.17,18.18,283500.0,13.3206,13.328,13.3133,13.3206,283500.0
2010-11-22 10:20:00,18.18,18.18,18.16,18.16,348000.0,13.3206,13.3206,13.306,13.306,348000.0
2010-11-22 10:25:00,18.16,18.16,18.11,18.12,486900.0,13.306,13.306,13.2694,13.2767,486900.0
2010-11-22 10:30:00,18.12,18.12,18.1,18.12,552300.0,13.2767,13.2767,13.262,13.2767,552300.0
2010-11-22 10:35:00,18.12,18.12,18.09,18.11,354600.0,13.2767,13.2767,13.2547,13.2694,354600.0
2010-11-22 10:40:00,18.11,18.11,18.08,18.08,372900.0,13.2694,13.2694,13.2474,13.2474,372900.0
2010-11-22 10:45:00,18.08,18.08,18.04,18.04,525000.0,13.2474,13.2474,13.2181,13.2181,525000.0
2010-11-22 10:50:00,18.04,18.05,18.03,18.03,393300.0,13.2181,13.2254,13.2107,13.2107,393300.0
2010-11-22 10:55:00,18.03,18.05,18.03,18.04,383400.0,13.2107,13.2254,13.2107,13.2181,383400.0
2010-11-22 11:00:00,18.04,18.04,18.02,18.03,356100.0,13.2181,13.2181,13.2034,13.2107,356100.0
2010-11-22 11:05:00,18.03,18.05,18.03,18.04,279000.0,13.2107,13.2254,13.2107,13.2181,279000.0
2010-11-22 11:10:00,18.04,18.06,18.04,18.06,312600.0,13.2181,13.2327,13.2181,13.2327,312600.0
2010-11-22 11:15:00,18.06,18.08,18.06,18.07,192600.0,13.2327,13.2474,13.2327,13.24,192600.0
2010-11-22 11:20:00,18.07,18.08,18.07,18.07,162300.0,13.24,13.2474,13.24,13.24,162300.0
2010-11-22 11:25:00,18.07,18.08,18.06,18.06,255600.0,13.24,13.2474,13.2327,13.2327,255600.0
2010-11-22 11:30:00,18.06,18.06,18.04,18.04,290400.0,13.2327,13.2327,13.2181,13.2181,290400.0
2010-11-22 11:35:00,18.04,18.04,18.03,18.03,226800.0,13.2181,13.2181,13.2107,13.2107,226800.0
2010-11-22 11:40:00,18.03,18.05,18.03,18.04,180600.0,13.2107,13.2254,13.2107,13.2181,180600.0
2010-11-22 11:45:00,18.04,18.05,18.04,18.04,129600.0,13.2181,13.2254,13.2181,13.2181,129600.0
2010-11-22 11:50:00,18.04,18.05,18.03,18.05,132600.0,13.2181,13.2254,13.2107,13.2254,132600.0
2010-11-22 11:55:00,18.05,18.06,18.04,18.04,229800.0,13.2254,13.2327,13.2181,13.2181,229800.0
2010-11-22 12:00:00,18.05,18.05,18.02,18.02,462000.0,13.2254,13.2254,13.2034,13.2034,462000.0
2010-11-22 12:05:00,18.02,18.03,18.02,18.02,196800.0,13.2034,13.2107,13.2034,13.2034,196800.0
2010-11-22 12:10:00,18.02,18.03,18.01,18.02,165600.0,13.2034,13.2107,13.1961,13.2034,165600.0
2010-11-22 12:15:00,18.02,18.03,18.01,18.02,211800.0,13.2034,13.2107,13.1961,13.2034,211800.0
2010-11-22 12:20:00,18.02,18.02,18.01,18.02,182400.0,13.2034,13.2034,13.1961,13.2034,182400.0
2010-11-22 12:25:00,18.02,18.02,17.99,17.99,665700.0,13.2034,13.2034,13.1814,13.1814,665700.0
2010-11-22 12:30:00,17.99,18.0,17.97,18.0,344100.0,13.1814,13.1888,13.1668,13.1888,344100.0
2010-11-22 12:35:00,17.99,18.0,17.99,18.0,186300.0,13.1814,13.1888,13.1814,13.1888,186300.0
2010-11-22 12:40:00,18.0,18.0,17.99,18.0,429000.0,13.1888,13.1888,13.1814,13.1888,429000.0
2010-11-22 12:45:00,18.0,18.01,17.99,18.0,258600.0,13.1888,13.1961,13.1814,13.1888,258600.0
2010-11-22 12:50:00,18.0,18.02,17.99,18.01,254700.0,13.1888,13.2034,13.1814,13.1961,254700.0
2010-11-22 12:55:00,18.01,18.03,18.01,18.03,201600.0,13.1961,13.2107,13.1961,13.2107,201600.0
2010-11-22 13:00:00,18.03,18.04,18.02,18.03,216900.0,13.2107,13.2181,13.2034,13.2107,216900.0
2010-11-22 13:05:00,18.03,18.05,18.03,18.05,207600.0,13.2107,13.2254,13.2107,13.2254,207600.0
2010-11-22 13:10:00,18.05,18.05,18.04,18.05,209100.0,13.2254,13.2254,13.2181,13.2254,209100.0
2010-11-22 13:15:00,18.05,18.06,18.04,18.06,191700.0,13.2254,13.2327,13.2181,13.2327,191700.0
2010-11-22 13:20:00,18.06,18.06,18.04,18.06,274800.0,13.2327,13.2327,13.2181,13.2327,274800.0
2010-11-22 13:25:00,18.06,18.06,18.05,18.05,158400.0,13.2327,13.2327,13.2254,13.2254,158400.0
2010-11-22 13:30:00,18.05,18.06,18.05,18.06,177000.0,13.2254,13.2327,13.2254,13.2327,177000.0
2010-11-22 13:35:00,18.06,18.07,18.06,18.07,135300.0,13.2327,13.24,13.2327,13.24,135300.0
2010-11-22 13:40:00,18.07,18.07,18.06,18.06,212400.0,13.24,13.24,13.2327,13.2327,212400.0
2010-11-22 13:45:00,18.06,18.07,18.06,18.07,200700.0,13.2327,13.24,13.2327,13.24,200700.0
2010-11-22 13:50:00,18.07,18.09,18.07,18.08,217200.0,13.24,13.2547,13.24,13.2474,217200.0
2010-11-22 13:55:00,18.08,18.08,18.07,18.08,162000.0,13.2474,13.2474,13.24,13.2474,162000.0
2010-11-22 14:00:00,18.07,18.09,18.07,18.09,260100.0,13.24,13.2547,13.24,13.2547,260100.0
2010-11-22 14:05:00,18.08,18.09,18.07,18.08,168000.0,13.2474,13.2547,13.24,13.2474,168000.0
2010-11-22 14:10:00,18.08,18.09,18.08,18.09,195900.0,13.2474,13.2547,13.2474,13.2547,195900.0
2010-11-22 14:15:00,18.09,18.11,18.09,18.1,452400.0,13.2547,13.2694,13.2547,13.262,452400.0
2010-11-22 14:20:00,18.1,18.11,18.09,18.11,204900.0,13.262,13.2694,13.2547,13.2694,204900.0
2010-11-22 14:25:00,18.11,18.11,18.09,18.09,192000.0,13.2694,13.2694,13.2547,13.2547,192000.0
2010-11-22 14:30:00,18.09,18.09,18.08,18.09,175800.0,13.2547,13.2547,13.2474,13.2547,175800.0
2010-11-22 14:35:00,18.09,18.1,18.08,18.1,216600.0,13.2547,13.262,13.2474,13.262,216600.0
2010-11-22 14:40:00,18.1,18.1,18.09,18.09,212700.0,13.262,13.262,13.2547,13.2547,212700.0
2010-11-22 14:45:00,18.09,18.13,18.09,18.13,326100.0,13.2547,13.284,13.2547,13.284,326100.0
2010-11-22 14:50:00,18.13,18.13,18.12,18.12,230400.0,13.284,13.284,13.2767,13.2767,230400.0
2010-11-22 14:55:00,18.12,18.14,18.11,18.14,444600.0,13.2767,13.2913,13.2694,13.2913,444600.0
2010-11-22 15:00:00,18.14,18.15,18.12,18.13,419400.0,13.2913,13.2987,13.2767,13.284,419400.0
2010-11-22 15:05:00,18.13,18.14,18.13,18.13,306900.0,13.284,13.2913,13.284,13.284,306900.0
2010-11-22 15:10:00,18.13,18.13,18.12,18.12,241500.0,13.284,13.284,13.2767,13.2767,241500.0
2010-11-22 15:15:00,18.12,18.13,18.12,18.13,309600.0,13.2767,13.284,13.2767,13.284,309600.0
2010-11-22 15:20:00,18.13,18.14,18.13,18.14,269100.0,13.284,13.2913,13.284,13.2913,269100.0
2010-11-22 15:25:00,18.14,18.14,18.12,18.12,502200.0,13.2913,13.2913,13.2767,13.2767,502200.0
2010-11-22 15:30:00,18.12,18.13,18.11,18.12,269700.0,13.2767,13.284,13.2694,13.2767,269700.0
2010-11-22 15:35:00,18.12,18.14,18.11,18.14,349500.0,13.2767,13.2913,13.2694,13.2913,349500.0
2010-11-22 15:40:00,18.14,18.16,18.14,18.16,927000.0,13.2913,13.306,13.2913,13.306,927000.0
2010-11-22 15:45:00,18.15,18.16,18.14,18.15,532500.0,13.2987,13.306,13.2913,13.2987,532500.0
2010-11-22 15:50:00,18.15,18.16,18.14,18.14,563700.0,13.2987,13.306,13.2913,13.2913,563700.0
2010-11-22 15:55:00,18.14,18.14,18.11,18.13,1529400.0,13.2913,13.2913,13.2694,13.284,1529400.0
2010-11-23 09:30:00,18.07,18.09,18.01,18.02,990000.0,13.24,13.2547,13.1961,13.2034,990000.0
2010-11-23 09:35:00,18.02,18.03,17.98,17.99,926700.0,13.2034,13.2107,13.1741,13.1814,926700.0
2010-11-23 09:40:00,17.99,18.01,17.97,18.0,697800.0,13.1814,13.1961,13.1668,13.1888,697800.0
2010-11-23 09:45:00,18.0,18.01,17.98,17.99,616200.0,13.1888,13.1961,13.1741,13.1814,616200.0
2010-11-23 09:50:00,17.98,17.99,17.93,17.94,1197900.0,13.1741,13.1814,13.1375,13.1448,1197900.0
2010-11-23 09:55:00,17.94,17.95,17.91,17.93,1035300.0,13.1448,13.1521,13.1228,13.1375,1035300.0
2010-11-23 10:00:00,17.93,17.96,17.91,17.96,635700.0,13.1375,13.1594,13.1228,13.1594,635700.0
2010-11-23 10:05:00,17.96,17.97,17.93,17.94,542100.0,13.1594,13.1668,13.1375,13.1448,542100.0
2010-11-23 10:10:00,17.94,17.95,17.92,17.94,622500.0,13.1448,13.1521,13.1301,13.1448,622500.0
2010-11-23 10:15:00,17.94,17.96,17.94,17.94,703500.0,13.1448,13.1594,13.1448,13.1448,703500.0
2010-11-23 10:20:00,17.95,17.95,17.93,17.94,629400.0,13.1521,13.1521,13.1375,13.1448,629400.0
2010-11-23 10:25:00,17.94,17.95,17.92,17.94,658200.0,13.1448,13.1521,13.1301,13.1448,658200.0
2010-11-23 10:30:00,17.94,17.94,17.92,17.92,375000.0,13.1448,13.1448,13.1301,13.1301,375000.0
2010-11-23 10:35:00,17.92,17.95,17.92,17.95,529200.0,13.1301,13.1521,13.1301,13.1521,529200.0
2010-11-23 10:40:00,17.95,17.95,17.93,17.95,306900.0,13.1521,13.1521,13.1375,13.1521,306900.0
2010-11-23 10:45:00,17.95,17.96,17.94,17.95,418800.0,13.1521,13.1594,13.1448,13.1521,418800.0
2010-11-23 10:50:00,17.95,17.96,17.95,17.95,348900.0,13.1521,13.1594,13.1521,13.1521,348900.0
2010-11-23 10:55:00,17.96,17.97,17.95,17.97,555000.0,13.1594,13.1668,13.1521,13.1668,555000.0
2010-11-23 11:00:00,17.96,17.97,17.93,17.93,371700.0,13.1594,13.1668,13.1375,13.1375,371700.0
2010-11-23 11:05:00,17.93,17.95,17.93,17.95,337200.0,13.1375,13.1521,13.1375,13.1521,337200.0
2010-11-23 11:10:00,17.95,17.95,17.93,17.95,285900.0,13.1521,13.1521,13.1375,13.1521,285900.0
2010-11-23 11:15:00,17.95,17.95,17.93,17.94,316500.0,13.1521,13.1521,13.1375,13.1448,316500.0
2010-11-23 11:20:00,17.94,17.94,17.92,17.93,277800.0,13.1448,13.1448,13.1301,13.1375,277800.0
2010-11-23 11:25:00,17.92,17.93,17.89,17.89,487500.0,13.1301,13.1375,13.1082,13.1082,487500.0
2010-11-23 11:30:00,17.9,17.91,17.88,17.9,461400.0,13.1155,13.1228,13.1008,13.1155,461400.0
2010-11-23 11:35:00,17.89,17.9,17.89,17.89,353100.0,13.1082,13.1155,13.1082,13.1082,353100.0
2010-11-23 11:40:00,17.89,17.9,17.88,17.89,337500.0,13.1082,13.1155,13.1008,13.1082,337500.0
2010-11-23 11:45:00,17.89,17.9,17.89,17.9,268200.0,13.1082,13.1155,13.1082,13.1155,268200.0
2010-11-23 11:50:00,17.9,17.9,17.9,17.9,319200.0,13.1155,13.1155,13.1155,13.1155,319200.0
2010-11-23 11:55:00,17.9,17.91,17.89,17.9,330300.0,13.1155,13.1228,13.1082,13.1155,330300.0
2010-11-23 12:00:00,17.9,17.9,17.89,17.9,239400.0,13.1155,13.1155,13.1082,13.1155,239400.0
2010-11-23 12:05:00,17.89,17.91,17.88,17.91,463800.0,13.1082,13.1228,13.1008,13.1228,463800.0
2010-11-23 12:10:00,17.91,17.92,17.9,17.92,513600.0,13.1228,13.1301,13.1155,13.1301,513600.0
2010-11-23 12:15:00,17.92,17.93,17.9,17.92,880800.0,13.1301,13.1375,13.1155,13.1301,880800.0
2010-11-23 12:20:00,17.92,17.93,17.9,17.9,400500.0,13.1301,13.1375,13.1155,13.1155,400500.0
2010-11-23 12:25:00,17.9,17.9,17.89,17.9,263400.0,13.1155,13.1155,13.1082,13.1155,263400.0
2010-11-23 12:30:00,17.9,17.91,17.88,17.9,325500.0,13.1155,13.1228,13.1008,13.1155,325500.0
2010-11-23 12:35:00,17.9,17.9,17.87,17.89,429900.0,13.1155,13.1155,13.0935,13.1082,429900.0
2010-11-23 12:40:00,17.89,17.9,17.88,17.9,227700.0,13.1082,13.1155,13.1008,13.1155,227700.0
2010-11-23 12:45:00,17.9,17.9,17.89,17.89,132900.0,13.1155,13.1155,13.1082,13.1082,132900.0
2010-11-23 12:50:00,17.89,17.9,17.89,17.9,336300.0,13.1082,13.1155,13.1082,13.1155,336300.0
2010-11-23 12:55:00,17.9,17.91,17.89,17.9,528000.0,13.1155,13.1228,13.1082,13.1155,528000.0
2010-11-23 13:00:00,17.91,17.91,17.89,17.9,146700.0,13.1228,13.1228,13.1082,13.1155,146700.0
2010-11-23 13:05:00,17.9,17.91,17.9,17.9,217200.0,13.1155,13.1228,13.1155,13.1155,217200.0
2010-11-23 13:10:00,17.9,17.9,17.88,17.88,336300.0,13.1155,13.1155,13.1008,13.1008,336300.0
2010-11-23 13:15:00,17.88,17.89,17.85,17.88,584400.0,13.1008,13.1082,13.0789,13.1008,584400.0
2010-11-23 13:20:00,17.88,17.89,17.88,17.89,216900.0,13.1008,13.1082,13.1008,13.1082,216900.0
2010-11-23 13:25:00,17.89,17.91,17.89,17.91,281700.0,13.1082,13.1228,13.1082,13.1228,281700.0
2010-11-23 13:30:00,17.92,17.93,17.91,17.92,625500.0,13.1301,13.1375,13.1228,13.1301,625500.0
2010-11-23 13:35:00,17.92,17.94,17.92,17.93,239400.0,13.1301,13.1448,13.1301,13.1375,239400.0
2010-11-23 13:40:00,17.93,17.94,17.92,17.92,197100.0,13.1375,13.1448,13.1301,13.1301,197100.0
2010-11-23 13:45:00,17.92,17.93,17.91,17.92,269700.0,13.1301,13.1375,13.1228,13.1301,269700.0
2010-11-23 13:50:00,17.92,17.93,17.92,17.93,174900.0,13.1301,13.1375,13.1301,13.1375,174900.0
2010-11-23 13:55:00,17.93,17.93,17.92,17.93,219000.0,13.1375,13.1375,13.1301,13.1375,219000.0
2010-11-23 14:00:00,17.93,17.94,17.9,17.92,448500.0,13.1375,13.1448,13.1155,13.1301,448500.0
2010-11-23 14:05:00,17.92,17.94,17.92,17.93,357900.0,13.1301,13.1448,13.1301,13.1375,357900.0
2010-11-23 14:10:00,17.93,17.93,17.92,17.93,293700.0,13.1375,13.1375,13.1301,13.1375,293700.0
2010-11-23 14:15:00,17.93,17.93,17.91,17.91,302700.0,13.1375,13.1375,13.1228,13.1228,302700.0
2010-11-23 14:20:00,17.9,17.92,17.9,17.91,362700.0,13.1155,13.1301,13.1155,13.1228,362700.0
2010-11-23 14:25:00,17.91,17.92,17.88,17.89,360900.0,13.1228,13.1301,13.1008,13.1082,360900.0
2010-11-23 14:30:00,17.89,17.89,17.88,17.88,394200.0,13.1082,13.1082,13.1008,13.1008,394200.0
2010-11-23 14:35:00,17.88,17.88,17.86,17.86,461400.0,13.1008,13.1008,13.0862,13.0862,461400.0
2010-11-23 14:40:00,17.86,17.89,17.85,17.88,539100.0,13.0862,13.1082,13.0789,13.1008,539100.0
2010-11-23 14:45:00,17.89,17.89,17.87,17.88,230100.0,13.1082,13.1082,13.0935,13.1008,230100.0
2010-11-23 14:50:00,17.88,17.9,17.88,17.9,408900.0,13.1008,13.1155,13.1008,13.1155,408900.0
2010-11-23 14:55:00,17.9,17.9,17.89,17.89,364200.0,13.1155,13.1155,13.1082,13.1082,364200.0
2010-11-23 15:00:00,17.89,17.89,17.87,17.87,478500.0,13.1082,13.1082,13.0935,13.0935,478500.0
2010-11-23 15:05:00,17.88,17.89,17.87,17.88,984600.0,13.1008,13.1082,13.0935,13.1008,984600.0
2010-11-23 15:10:00,17.88,17.89,17.86,17.88,473100.0,13.1008,13.1082,13.0862,13.1008,473100.0
2010-11-23 15:15:00,17.89,17.89,17.87,17.88,508800.0,13.1082,13.1082,13.0935,13.1008,508800.0
2010-11-23 15:20:00,17.87,17.9,17.87,17.89,415800.0,13.0935,13.1155,13.0935,13.1082,415800.0
2010-11-23 15:25:00,17.89,17.89,17.87,17.88,471600.0,13.1082,13.1082,13.0935,13.1008,471600.0
2010-11-23 15:30:00,17.88,17.89,17.87,17.87,418800.0,13.1008,13.1082,13.0935,13.0935,418800.0
2010-11-23 15:35:00,17.87,17.88,17.86,17.87,566700.0,13.0935,13.1008,13.0862,13.0935,566700.0
2010-11-23 15:40:00,17.87,17.89,17.86,17.89,849600.0,13.0935,13.1082,13.0862,13.1082,849600.0
2010-11-23 15:45:00,17.89,17.9,17.88,17.89,855000.0,13.1082,13.1155,13.1008,13.1082,855000.0
2010-11-23 15:50:00,17.89,17.89,17.87,17.88,1240500.0,13.1082,13.1082,13.0935,13.1008,1240500.0
2010-11-23 15:55:00,17.88,17.9,17.88,17.88,2506500.0,13.1008,13.1155,13.1008,13.1008,2506500.0
2010-11-24 09:30:00,17.92,18.01,17.91,18.0,1110000.0,13.1301,13.1961,13.1228,13.1888,1110000.0
2010-11-24 09:35:00,18.0,18.01,17.98,18.0,484500.0,13.1888,13.1961,13.1741,13.1888,484500.0
2010-11-24 09:40:00,18.0,18.02,17.98,18.02,418500.0,13.1888,13.2034,13.1741,13.2034,418500.0
2010-11-24 09:45:00,18.02,18.02,18.0,18.01,345300.0,13.2034,13.2034,13.1888,13.1961,345300.0
2010-11-24 09:50:00,18.01,18.06,18.01,18.06,486300.0,13.1961,13.2327,13.1961,13.2327,486300.0
2010-11-24 09:55:00,18.06,18.06,18.02,18.02,448200.0,13.2327,13.2327,13.2034,13.2034,448200.0
2010-11-24 10:00:00,18.02,18.04,18.01,18.01,457200.0,13.2034,13.2181,13.1961,13.1961,457200.0
2010-11-24 10:05:00,18.01,18.02,17.99,17.99,434400.0,13.1961,13.2034,13.1814,13.1814,434400.0
2010-11-24 10:10:00,17.99,18.0,17.98,17.99,396000.0,13.1814,13.1888,13.1741,13.1814,396000.0
2010-11-24 10:15:00,17.99,18.0,17.98,17.98,332400.0,13.1814,13.1888,13.1741,13.1741,332400.0
2010-11-24 10:20:00,17.98,18.01,17.98,18.0,387000.0,13.1741,13.1961,13.1741,13.1888,387000.0
2010-11-24 10:25:00,18.01,18.02,17.99,17.99,316200.0,13.1961,13.2034,13.1814,13.1814,316200.0
2010-11-24 10:30:00,17.99,18.01,17.99,17.99,427200.0,13.1814,13.1961,13.1814,13.1814,427200.0
2010-11-24 10:35:00,17.99,18.02,17.99,18.01,441600.0,13.1814,13.2034,13.1814,13.1961,441600.0
2010-11-24 10:40:00,18.02,18.05,18.02,18.04,362700.0,13.2034,13.2254,13.2034,13.2181,362700.0
2010-11-24 10:45:00,18.04,18.05,18.02,18.02,385200.0,13.2181,13.2254,13.2034,13.2034,385200.0
2010-11-24 10:50:00,18.02,18.03,18.0,18.01,380700.0,13.2034,13.2107,13.1888,13.1961,380700.0
2010-11-24 10:55:00,18.0,18.01,18.0,18.01,260400.0,13.1888,13.1961,13.1888,13.1961,260400.0
2010-11-24 11:00:00,18.01,18.01,17.99,18.0,315300.0,13.1961,13.1961,13.1814,13.1888,315300.0
2010-11-24 11:05:00,18.0,18.02,17.99,18.0,507600.0,13.1888,13.2034,13.1814,13.1888,507600.0
2010-11-24 11:10:00,18.0,18.01,17.99,17.99,356700.0,13.1888,13.1961,13.1814,13.1814,356700.0
2010-11-24 11:15:00,17.99,18.01,17.99,18.0,415500.0,13.1814,13.1961,13.1814,13.1888,415500.0
2010-11-24 11:20:00,18.0,18.0,17.98,17.99,786300.0,13.1888,13.1888,13.1741,13.1814,786300.0
2010-11-24 11:25:00,17.99,18.0,17.99,18.0,175800.0,13.1814,13.1888,13.1814,13.1888,175800.0
2010-11-24 11:30:00,18.0,18.0,17.99,18.0,338700.0,13.1888,13.1888,13.1814,13.1888,338700.0
2010-11-24 11:35:00,18.0,18.01,17.99,18.0,267000.0,13.1888,13.1961,13.1814,13.1888,267000.0
2010-11-24 11:40:00,18.0,18.0,17.98,17.99,511800.0,13.1888,13.1888,13.1741,13.1814,511800.0
2010-11-24 11:45:00,17.99,17.99,17.95,17.96,753600.0,13.1814,13.1814,13.1521,13.1594,753600.0
2010-11-24 11:50:00,17.96,17.99,17.95,17.98,244500.0,13.1594,13.1814,13.1521,13.1741,244500.0
2010-11-24 11:55:00,17.99,18.0,17.98,18.0,210600.0,13.1814,13.1888,13.1741,13.1888,210600.0
2010-11-24 12:00:00,18.0,18.0,17.99,17.99,523200.0,13.1888,13.1888,13.1814,13.1814,523200.0
2010-11-24 12:05:00,17.99,17.99,17.98,17.98,162900.0,13.1814,13.1814,13.1741,13.1741,162900.0
2010-11-24 12:10:00,17.98,18.0,17.97,18.0,251100.0,13.1741,13.1888,13.1668,13.1888,251100.0
2010-11-24 12:15:00,18.0,18.01,18.0,18.0,598800.0,13.1888,13.1961,13.1888,13.1888,598800.0
2010-11-24 12:20:00,18.0,18.0,18.0,18.0,165000.0,13.1888,13.1888,13.1888,13.1888,165000.0
2010-11-24 12:25:00,18.0,18.0,17.99,18.0,156900.0,13.1888,13.1888,13.1814,13.1888,156900.0
2010-11-24 12:30:00,18.0,18.0,17.98,17.98,236100.0,13.1888,13.1888,13.1741,13.1741,236100.0
2010-11-24 12:35:00,17.99,18.0,17.98,17.99,166200.0,13.1814,13.1888,13.1741,13.1814,166200.0
2010-11-24 12:40:00,17.99,18.0,17.99,17.99,197700.0,13.1814,13.1888,13.1814,13.1814,197700.0
2010-11-24 12:45:00,17.99,17.99,17.98,17.99,165000.0,13.1814,13.1814,13.1741,13.1814,165000.0
2010-11-24 12:50:00,17.99,18.0,17.99,17.99,268800.0,13.1814,13.1888,13.1814,13.1814,268800.0
2010-11-24 12:55:00,18.0,18.0,17.98,17.98,249000.0,13.1888,13.1888,13.1741,13.1741,249000.0
2010-11-24 13:00:00,17.99,17.99,17.98,17.98,324600.0,13.1814,13.1814,13.1741,13.1741,324600.0
2010-11-24 13:05:00,17.98,18.0,17.98,17.99,149400.0,13.1741,13.1888,13.1741,13.1814,149400.0
2010-11-24 13:10:00,17.99,18.0,17.99,18.0,276300.0,13.1814,13.1888,13.1814,13.1888,276300.0
2010-11-24 13:15:00,18.0,18.0,18.0,18.0,120000.0,13.1888,13.1888,13.1888,13.1888,120000.0
2010-11-24 13:20:00,18.0,18.02,18.0,18.0,397800.0,13.1888,13.2034,13.1888,13.1888,397800.0
2010-11-24 13:25:00,18.0,18.01,18.0,18.0,128400.0,13.1888,13.1961,13.1888,13.1888,128400.0
2010-11-24 13:30:00,18.0,18.0,17.99,18.0,249900.0,13.1888,13.1888,13.1814,13.1888,249900.0
2010-11-24 13:35:00,18.0,18.0,18.0,18.0,140100.0,13.1888,13.1888,13.1888,13.1888,140100.0
2010-11-24 13:40:00,18.0,18.0,17.99,17.99,197700.0,13.1888,13.1888,13.1814,13.1814,197700.0
2010-11-24 13:45:00,17.99,18.0,17.99,17.99,239100.0,13.1814,13.1888,13.1814,13.1814,239100.0
2010-11-24 13:50:00,17.99,18.0,17.99,18.0,218700.0,13.1814,13.1888,13.1814,13.1888,218700.0
2010-11-24 13:55:00,18.0,18.0,17.99,17.99,123900.0,13.1888,13.1888,13.1814,13.1814,123900.0
2010-11-24 14:00:00,17.99,18.0,17.99,17.99,201900.0,13.1814,13.1888,13.1814,13.1814,201900.0
2010-11-24 14:05:00,18.0,18.0,17.99,17.99,181500.0,13.1888,13.1888,13.1814,13.1814,181500.0
2010-11-24 14:10:00,17.99,18.0,17.98,18.0,192300.0,13.1814,13.1888,13.1741,13.1888,192300.0
2010-11-24 14:15:00,18.0,18.0,17.97,17.98,194100.0,13.1888,13.1888,13.1668,13.1741,194100.0
2010-11-24 14:20:00,17.98,18.0,17.98,18.0,140700.0,13.1741,13.1888,13.1741,13.1888,140700.0
2010-11-24 14:25:00,18.0,18.0,17.99,18.0,195600.0,13.1888,13.1888,13.1814,13.1888,195600.0
2010-11-24 14:30:00,18.0,18.0,18.0,18.0,115500.0,13.1888,13.1888,13.1888,13.1888,115500.0
2010-11-24 14:35:00,18.0,18.0,17.99,18.0,207600.0,13.1888,13.1888,13.1814,13.1888,207600.0
2010-11-24 14:40:00,17.99,18.0,17.98,17.98,324900.0,13.1814,13.1888,13.1741,13.1741,324900.0
2010-11-24 14:45:00,17.98,17.99,17.98,17.98,172500.0,13.1741,13.1814,13.1741,13.1741,172500.0
2010-11-24 14:50:00,17.98,17.99,17.98,17.99,143100.0,13.1741,13.1814,13.1741,13.1814,143100.0
2010-11-24 14:55:00,17.99,18.01,17.99,18.0,234900.0,13.1814,13.1961,13.1814,13.1888,234900.0
2010-11-24 15:00:00,18.0,18.01,18.0,18.01,316200.0,13.1888,13.1961,13.1888,13.1961,316200.0
2010-11-24 15:05:00,18.01,18.02,18.01,18.01,387600.0,13.1961,13.2034,13.1961,13.1961,387600.0
2010-11-24 15:10:00,18.01,18.02,18.01,18.01,353100.0,13.1961,13.2034,13.1961,13.1961,353100.0
2010-11-24 15:15:00,18.01,18.01,17.99,17.99,665400.0,13.1961,13.1961,13.1814,13.1814,665400.0
2010-11-24 15:20:00,18.0,18.02,17.99,18.01,519000.0,13.1888,13.2034,13.1814,13.1961,519000.0
2010-11-24 15:25:00,18.01,18.02,18.0,18.01,255300.0,13.1961,13.2034,13.1888,13.1961,255300.0
2010-11-24 15:30:00,18.01,18.01,17.99,18.0,421800.0,13.1961,13.1961,13.1814,13.1888,421800.0
2010-11-24 15:35:00,18.0,18.0,17.99,18.0,218100.0,13.1888,13.1888,13.1814,13.1888,218100.0
2010-11-24 15:40:00,17.99,18.0,17.99,18.0,541200.0,13.1814,13.1888,13.1814,13.1888,541200.0
2010-11-24 15:45:00,18.0,18.0,17.98,18.0,952200.0,13.1888,13.1888,13.1741,13.1888,952200.0
2010-11-24 15:50:00,17.99,18.01,17.99,18.0,906000.0,13.1814,13.1961,13.1814,13.1888,906000.0
2010-11-24 15:55:00,18.0,18.01,18.0,18.0,2059200.0,13.1888,13.1961,13.1888,13.1888,2059200.0
2010-11-26 09:30:00,17.9,17.93,17.86,17.87,930600.0,13.1155,13.1375,13.0862,13.0935,930600.0
2010-11-26 09:35:00,17.87,17.92,17.86,17.92,790500.0,13.0935,13.1301,13.0862,13.1301,790500.0
2010-11-26 09:40:00,17.92,17.94,17.88,17.88,574800.0,13.1301,13.1448,13.1008,13.1008,574800.0
2010-11-26 09:45:00,17.88,17.9,17.87,17.9,298200.0,13.1008,13.1155,13.0935,13.1155,298200.0
2010-11-26 09:50:00,17.9,17.92,17.86,17.87,571500.0,13.1155,13.1301,13.0862,13.0935,571500.0
2010-11-26 09:55:00,17.87,17.92,17.87,17.92,207900.0,13.0935,13.1301,13.0935,13.1301,207900.0
2010-11-26 10:00:00,17.92,17.92,17.91,17.91,257400.0,13.1301,13.1301,13.1228,13.1228,257400.0
2010-11-26 10:05:00,17.91,17.93,17.91,17.93,180000.0,13.1228,13.1375,13.1228,13.1375,180000.0
2010-11-26 10:10:00,17.93,17.96,17.93,17.95,267300.0,13.1375,13.1594,13.1375,13.1521,267300.0
2010-11-26 10:15:00,17.95,17.95,17.93,17.94,295500.0,13.1521,13.1521,13.1375,13.1448,295500.0
2010-11-26 10:20:00,17.94,17.96,17.94,17.95,219000.0,13.1448,13.1594,13.1448,13.1521,219000.0
2010-11-26 10:25:00,17.95,17.96,17.94,17.95,214200.0,13.1521,13.1594,13.1448,13.1521,214200.0
2010-11-26 10:30:00,17.95,17.95,17.92,17.92,282300.0,13.1521,13.1521,13.1301,13.1301,282300.0
2010-11-26 10:35:00,17.93,17.95,17.92,17.93,413700.0,13.1375,13.1521,13.1301,13.1375,413700.0
2010-11-26 10:40:00,17.93,17.94,17.93,17.94,207600.0,13.1375,13.1448,13.1375,13.1448,207600.0
2010-11-26 10:45:00,17.94,17.96,17.93,17.96,230400.0,13.1448,13.1594,13.1375,13.1594,230400.0
2010-11-26 10:50:00,17.96,17.96,17.94,17.95,217800.0,13.1594,13.1594,13.1448,13.1521,217800.0
2010-11-26 10:55:00,17.95,17.96,17.94,17.96,240900.0,13.1521,13.1594,13.1448,13.1594,240900.0
2010-11-26 11:00:00,17.96,17.97,17.96,17.96,222000.0,13.1594,13.1668,13.1594,13.1594,222000.0
2010-11-26 11:05:00,17.96,17.96,17.95,17.96,182700.0,13.1594,13.1594,13.1521,13.1594,182700.0
2010-11-26 11:10:00,17.96,17.96,17.95,17.96,215100.0,13.1594,13.1594,13.1521,13.1594,215100.0
2010-11-26 11:15:00,17.96,17.96,17.95,17.96,177300.0,13.1594,13.1594,13.1521,13.1594,177300.0
2010-11-26 11:20:00,17.96,17.97,17.95,17.97,177600.0,13.1594,13.1668,13.1521,13.1668,177600.0
2010-11-26 11:25:00,17.97,17.97,17.96,17.97,255300.0,13.1668,13.1668,13.1594,13.1668,255300.0
2010-11-26 11:30:00,17.97,17.98,17.95,17.95,109500.0,13.1668,13.1741,13.1521,13.1521,109500.0
2010-11-26 11:35:00,17.95,17.95,17.93,17.94,167100.0,13.1521,13.1521,13.1375,13.1448,167100.0
2010-11-26 11:40:00,17.93,17.94,17.91,17.92,269100.0,13.1375,13.1448,13.1228,13.1301,269100.0
2010-11-26 11:45:00,17.92,17.93,17.92,17.92,249300.0,13.1301,13.1375,13.1301,13.1301,249300.0
2010-11-26 11:50:00,17.92,17.94,17.92,17.93,184800.0,13.1301,13.1448,13.1301,13.1375,184800.0
2010-11-26 11:55:00,17.93,17.94,17.93,17.94,139200.0,13.1375,13.1448,13.1375,13.1448,139200.0
2010-11-26 12:00:00,17.94,17.94,17.93,17.94,130500.0,13.1448,13.1448,13.1375,13.1448,130500.0
2010-11-26 12:05:00,17.94,17.94,17.93,17.94,176400.0,13.1448,13.1448,13.1375,13.1448,176400.0
2010-11-26 12:10:00,17.94,17.95,17.94,17.94,84600.0,13.1448,13.1521,13.1448,13.1448,84600.0
2010-11-26 12:15:00,17.94,17.95,17.94,17.94,61800.0,13.1448,13.1521,13.1448,13.1448,61800.0
2010-11-26 12:20:00,17.94,17.94,17.93,17.93,90000.0,13.1448,13.1448,13.1375,13.1375,90000.0
2010-11-26 12:25:00,17.94,17.94,17.93,17.93,98400.0,13.1448,13.1448,13.1375,13.1375,98400.0
2010-11-26 12:30:00,17.93,17.95,17.93,17.94,194400.0,13.1375,13.1521,13.1375,13.1448,194400.0
2010-11-26 12:35:00,17.94,17.94,17.93,17.93,193200.0,13.1448,13.1448,13.1375,13.1375,193200.0
2010-11-26 12:40:00,17.93,17.94,17.93,17.94,300900.0,13.1375,13.1448,13.1375,13.1448,300900.0
2010-11-26 12:45:00,17.94,17.94,17.93,17.93,294300.0,13.1448,13.1448,13.1375,13.1375,294300.0
2010-11-26 12:50:00,17.93,17.94,17.92,17.92,325500.0,13.1375,13.1448,13.1301,13.1301,325500.0
2010-11-26 12:55:00,17.93,17.93,17.9,17.91,828900.0,13.1375,13.1375,13.1155,13.1228,828900.0
2010-11-29 09:30:00,17.87,17.92,17.82,17.84,1198200.0,13.0935,13.1301,13.0569,13.0715,1198200.0
2010-11-29 09:35:00,17.84,17.85,17.83,17.84,609000.0,13.0715,13.0789,13.0642,13.0715,609000.0
2010-11-29 09:40:00,17.84,17.86,17.83,17.86,603300.0,13.0715,13.0862,13.0642,13.0862,603300.0
2010-11-29 09:45:00,17.85,17.9,17.85,17.88,695100.0,13.0789,13.1155,13.0789,13.1008,695100.0
2010-11-29 09:50:00,17.88,17.91,17.87,17.87,643800.0,13.1008,13.1228,13.0935,13.0935,643800.0
2010-11-29 09:55:00,17.87,17.87,17.84,17.85,879300.0,13.0935,13.0935,13.0715,13.0789,879300.0
2010-11-29 10:00:00,17.85,17.86,17.84,17.85,705900.0,13.0789,13.0862,13.0715,13.0789,705900.0
2010-11-29 10:05:00,17.85,17.88,17.85,17.88,515400.0,13.0789,13.1008,13.0789,13.1008,515400.0
2010-11-29 10:10:00,17.88,17.88,17.85,17.85,484500.0,13.1008,13.1008,13.0789,13.0789,484500.0
2010-11-29 10:15:00,17.85,17.86,17.85,17.86,418800.0,13.0789,13.0862,13.0789,13.0862,418800.0
2010-11-29 10:20:00,17.85,17.87,17.85,17.86,337500.0,13.0789,13.0935,13.0789,13.0862,337500.0
2010-11-29 10:25:00,17.86,17.86,17.83,17.83,612000.0,13.0862,13.0862,13.0642,13.0642,612000.0
2010-11-29 10:30:00,17.83,17.86,17.82,17.85,613800.0,13.0642,13.0862,13.0569,13.0789,613800.0
2010-11-29 10:35:00,17.85,17.86,17.84,17.86,316800.0,13.0789,13.0862,13.0715,13.0862,316800.0
2010-11-29 10:40:00,17.85,17.87,17.84,17.87,438000.0,13.0789,13.0935,13.0715,13.0935,438000.0
2010-11-29 10:45:00,17.87,17.87,17.85,17.85,221700.0,13.0935,13.0935,13.0789,13.0789,221700.0
2010-11-29 10:50:00,17.85,17.88,17.85,17.86,267300.0,13.0789,13.1008,13.0789,13.0862,267300.0
2010-11-29 10:55:00,17.86,17.86,17.84,17.86,263700.0,13.0862,13.0862,13.0715,13.0862,263700.0
2010-11-29 11:00:00,17.86,17.86,17.85,17.86,195900.0,13.0862,13.0862,13.0789,13.0862,195900.0
2010-11-29 11:05:00,17.86,17.88,17.85,17.87,266400.0,13.0862,13.1008,13.0789,13.0935,266400.0
2010-11-29 11:10:00,17.87,17.9,17.86,17.9,303300.0,13.0935,13.1155,13.0862,13.1155,303300.0
2010-11-29 11:15:00,17.9,17.9,17.86,17.86,593700.0,13.1155,13.1155,13.0862,13.0862,593700.0
2010-11-29 11:20:00,17.86,17.87,17.85,17.85,402000.0,13.0862,13.0935,13.0789,13.0789,402000.0
2010-11-29 11:25:00,17.85,17.85,17.83,17.85,439800.0,13.0789,13.0789,13.0642,13.0789,439800.0
2010-11-29 11:30:00,17.85,17.86,17.85,17.85,232200.0,13.0789,13.0862,13.0789,13.0789,232200.0
2010-11-29 11:35:00,17.85,17.86,17.84,17.85,381900.0,13.0789,13.0862,13.0715,13.0789,381900.0
2010-11-29 11:40:00,17.85,17.86,17.84,17.84,373200.0,13.0789,13.0862,13.0715,13.0715,373200.0
2010-11-29 11:45:00,17.84,17.86,17.84,17.85,228900.0,13.0715,13.0862,13.0715,13.0789,228900.0
2010-11-29 11:50:00,17.85,17.86,17.84,17.85,450300.0,13.0789,13.0862,13.0715,13.0789,450300.0
2010-11-29 11:55:00,17.85,17.85,17.84,17.85,192300.0,13.0789,13.0789,13.0715,13.0789,192300.0
2010-11-29 12:00:00,17.84,17.86,17.84,17.85,188400.0,13.0715,13.0862,13.0715,13.0789,188400.0
2010-11-29 12:05:00,17.85,17.88,17.85,17.87,159900.0,13.0789,13.1008,13.0789,13.0935,159900.0
2010-11-29 12:10:00,17.87,17.88,17.84,17.85,292500.0,13.0935,13.1008,13.0715,13.0789,292500.0
2010-11-29 12:15:00,17.84,17.85,17.83,17.84,324000.0,13.0715,13.0789,13.0642,13.0715,324000.0
2010-11-29 12:20:00,17.84,17.86,17.84,17.84,230400.0,13.0715,13.0862,13.0715,13.0715,230400.0
2010-11-29 12:25:00,17.84,17.85,17.84,17.85,98100.0,13.0715,13.0789,13.0715,13.0789,98100.0
2010-11-29 12:30:00,17.84,17.86,17.84,17.85,309900.0,13.0715,13.0862,13.0715,13.0789,309900.0
2010-11-29 12:35:00,17.85,17.87,17.85,17.87,1162200.0,13.0789,13.0935,13.0789,13.0935,1162200.0
2010-11-29 12:40:00,17.86,17.87,17.85,17.85,238500.0,13.0862,13.0935,13.0789,13.0789,238500.0
2010-11-29 12:45:00,17.85,17.87,17.84,17.87,211200.0,13.0789,13.0935,13.0715,13.0935,211200.0
2010-11-29 12:50:00,17.87,17.88,17.86,17.88,281100.0,13.0935,13.1008,13.0862,13.1008,281100.0
2010-11-29 12:55:00,17.88,17.88,17.86,17.86,143100.0,13.1008,13.1008,13.0862,13.0862,143100.0
2010-11-29 13:00:00,17.86,17.86,17.86,17.86,148200.0,13.0862,13.0862,13.0862,13.0862,148200.0
2010-11-29 13:05:00,17.86,17.86,17.85,17.85,259800.0,13.0862,13.0862,13.0789,13.0789,259800.0
2010-11-29 13:10:00,17.85,17.86,17.85,17.85,139200.0,13.0789,13.0862,13.0789,13.0789,139200.0
2010-11-29 13:15:00,17.85,17.86,17.85,17.85,95100.0,13.0789,13.0862,13.0789,13.0789,95100.0
2010-11-29 13:20:00,17.85,17.85,17.83,17.84,178500.0,13.0789,13.0789,13.0642,13.0715,178500.0
2010-11-29 13:25:00,17.84,17.84,17.83,17.83,236100.0,13.0715,13.0715,13.0642,13.0642,236100.0
2010-11-29 13:30:00,17.83,17.83,17.81,17.81,347700.0,13.0642,13.0642,13.0495,13.0495,347700.0
2010-11-29 13:35:00,17.82,17.83,17.81,17.82,235800.0,13.0569,13.0642,13.0495,13.0569,235800.0
2010-11-29 13:40:00,17.82,17.84,17.82,17.83,241500.0,13.0569,13.0715,13.0569,13.0642,241500.0
2010-11-29 13:45:00,17.83,17.84,17.82,17.84,287700.0,13.0642,13.0715,13.0569,13.0715,287700.0
2010-11-29 13:50:00,17.84,17.84,17.82,17.83,250500.0,13.0715,13.0715,13.0569,13.0642,250500.0
2010-11-29 13:55:00,17.83,17.83,17.82,17.83,158100.0,13.0642,13.0642,13.0569,13.0642,158100.0
2010-11-29 14:00:00,17.83,17.84,17.83,17.83,220800.0,13.0642,13.0715,13.0642,13.0642,220800.0
2010-11-29 14:05:00,17.83,17.84,17.83,17.84,207300.0,13.0642,13.0715,13.0642,13.0715,207300.0
2010-11-29 14:10:00,17.84,17.84,17.83,17.84,234000.0,13.0715,13.0715,13.0642,13.0715,234000.0
2010-11-29 14:15:00,17.84,17.85,17.83,17.85,108300.0,13.0715,13.0789,13.0642,13.0789,108300.0
2010-11-29 14:20:00,17.85,17.85,17.84,17.84,252900.0,13.0789,13.0789,13.0715,13.0715,252900.0
2010-11-29 14:25:00,17.84,17.88,17.84,17.88,217800.0,13.0715,13.1008,13.0715,13.1008,217800.0
2010-11-29 14:30:00,17.88,17.9,17.88,17.88,437100.0,13.1008,13.1155,13.1008,13.1008,437100.0
2010-11-29 14:35:00,17.88,17.91,17.88,17.9,224700.0,13.1008,13.1228,13.1008,13.1155,224700.0
2010-11-29 14:40:00,17.9,17.92,17.9,17.91,224700.0,13.1155,13.1301,13.1155,13.1228,224700.0
2010-11-29 14:45:00,17.91,17.92,17.9,17.91,289200.0,13.1228,13.1301,13.1155,13.1228,289200.0
2010-11-29 14:50:00,17.91,17.91,17.9,17.91,286500.0,13.1228,13.1228,13.1155,13.1228,286500.0
2010-11-29 14:55:00,17.91,17.93,17.9,17.92,354600.0,13.1228,13.1375,13.1155,13.1301,354600.0
2010-11-29 15:00:00,17.92,17.94,17.92,17.93,492600.0,13.1301,13.1448,13.1301,13.1375,492600.0
2010-11-29 15:05:00,17.94,17.94,17.93,17.93,504000.0,13.1448,13.1448,13.1375,13.1375,504000.0
2010-11-29 15:10:00,17.93,17.94,17.92,17.93,524100.0,13.1375,13.1448,13.1301,13.1375,524100.0
2010-11-29 15:15:00,17.93,17.96,17.93,17.96,468000.0,13.1375,13.1594,13.1375,13.1594,468000.0
2010-11-29 15:20:00,17.95,17.95,17.93,17.94,272400.0,13.1521,13.1521,13.1375,13.1448,272400.0
2010-11-29 15:25:00,17.94,17.97,17.94,17.97,661800.0,13.1448,13.1668,13.1448,13.1668,661800.0
2010-11-29 15:30:00,17.97,17.97,17.95,17.95,648900.0,13.1668,13.1668,13.1521,13.1521,648900.0
2010-11-29 15:35:00,17.95,17.96,17.94,17.96,554700.0,13.1521,13.1594,13.1448,13.1594,554700.0
2010-11-29 15:40:00,17.96,17.97,17.95,17.95,400500.0,13.1594,13.1668,13.1521,13.1521,400500.0
2010-11-29 15:45:00,17.95,17.97,17.95,17.96,630600.0,13.1521,13.1668,13.1521,13.1594,630600.0
2010-11-29 15:50:00,17.96,17.97,17.94,17.94,467700.0,13.1594,13.1668,13.1448,13.1448,467700.0
2010-11-29 15:55:00,17.94,17.96,17.94,17.95,1245600.0,13.1448,13.1594,13.1448,13.1521,1245600.0
2010-11-30 09:30:00,17.92,17.94,17.87,17.93,1038600.0,13.1301,13.1448,13.0935,13.1375,1038600.0
2010-11-30 09:35:00,17.93,18.01,17.93,17.99,1272300.0,13.1375,13.1961,13.1375,13.1814,1272300.0
2010-11-30 09:40:00,17.99,18.04,17.96,18.03,1339200.0,13.1814,13.2181,13.1594,13.2107,1339200.0
2010-11-30 09:45:00,18.03,18.09,18.01,18.05,1130700.0,13.2107,13.2547,13.1961,13.2254,1130700.0
2010-11-30 09:50:00,18.05,18.07,18.03,18.06,630600.0,13.2254,13.24,13.2107,13.2327,630600.0
2010-11-30 09:55:00,18.06,18.13,18.06,18.12,978000.0,13.2327,13.284,13.2327,13.2767,978000.0
2010-11-30 10:00:00,18.12,18.12,18.08,18.09,623100.0,13.2767,13.2767,13.2474,13.2547,623100.0
2010-11-30 10:05:00,18.09,18.09,18.04,18.06,695100.0,13.2547,13.2547,13.2181,13.2327,695100.0
2010-11-30 10:10:00,18.06,18.08,18.04,18.07,393300.0,13.2327,13.2474,13.2181,13.24,393300.0
2010-11-30 10:15:00,18.07,18.09,18.05,18.07,476100.0,13.24,13.2547,13.2254,13.24,476100.0
2010-11-30 10:20:00,18.07,18.1,18.06,18.1,289200.0,13.24,13.262,13.2327,13.262,289200.0
2010-11-30 10:25:00,18.1,18.11,18.07,18.11,786000.0,13.262,13.2694,13.24,13.2694,786000.0
2010-11-30 10:30:00,18.11,18.11,18.08,18.08,462600.0,13.2694,13.2694,13.2474,13.2474,462600.0
2010-11-30 10:35:00,18.08,18.09,18.08,18.08,267900.0,13.2474,13.2547,13.2474,13.2474,267900.0
2010-11-30 10:40:00,18.08,18.08,18.07,18.08,195000.0,13.2474,13.2474,13.24,13.2474,195000.0
2010-11-30 10:45:00,18.08,18.08,18.05,18.06,245700.0,13.2474,13.2474,13.2254,13.2327,245700.0
2010-11-30 10:50:00,18.06,18.06,18.04,18.05,398100.0,13.2327,13.2327,13.2181,13.2254,398100.0
2010-11-30 10:55:00,18.05,18.06,18.05,18.06,275400.0,13.2254,13.2327,13.2254,13.2327,275400.0
2010-11-30 11:00:00,18.06,18.08,18.06,18.08,276600.0,13.2327,13.2474,13.2327,13.2474,276600.0
2010-11-30 11:05:00,18.07,18.08,18.05,18.08,267600.0,13.24,13.2474,13.2254,13.2474,267600.0
2010-11-30 11:10:00,18.08,18.09,18.06,18.08,578700.0,13.2474,13.2547,13.2327,13.2474,578700.0
2010-11-30 11:15:00,18.08,18.08,18.07,18.08,180600.0,13.2474,13.2474,13.24,13.2474,180600.0
2010-11-30 11:20:00,18.08,18.08,18.06,18.07,258000.0,13.2474,13.2474,13.2327,13.24,258000.0
2010-11-30 11:25:00,18.07,18.08,18.06,18.06,205800.0,13.24,13.2474,13.2327,13.2327,205800.0
2010-11-30 11:30:00,18.06,18.06,18.05,18.05,239700.0,13.2327,13.2327,13.2254,13.2254,239700.0
2010-11-30 11:35:00,18.05,18.05,18.04,18.05,267900.0,13.2254,13.2254,13.2181,13.2254,267900.0
2010-11-30 11:40:00,18.05,18.06,18.04,18.06,318000.0,13.2254,13.2327,13.2181,13.2327,318000.0
2010-11-30 11:45:00,18.06,18.06,18.05,18.05,178800.0,13.2327,13.2327,13.2254,13.2254,178800.0
2010-11-30 11:50:00,18.05,18.05,18.04,18.04,156300.0,13.2254,13.2254,13.2181,13.2181,156300.0
2010-11-30 11:55:00,18.04,18.06,18.03,18.06,300600.0,13.2181,13.2327,13.2107,13.2327,300600.0
2010-11-30 12:00:00,18.07,18.08,18.06,18.06,528600.0,13.24,13.2474,13.2327,13.2327,528600.0
2010-11-30 12:05:00,18.06,18.07,18.05,18.06,186900.0,13.2327,13.24,13.2254,13.2327,186900.0
2010-11-30 12:10:00,18.06,18.07,18.06,18.06,188700.0,13.2327,13.24,13.2327,13.2327,188700.0
2010-11-30 12:15:00,18.06,18.06,18.05,18.05,122700.0,13.2327,13.2327,13.2254,13.2254,122700.0
2010-11-30 12:20:00,18.05,18.05,18.04,18.04,88800.0,13.2254,13.2254,13.2181,13.2181,88800.0
2010-11-30 12:25:00,18.04,18.05,18.04,18.05,198600.0,13.2181,13.2254,13.2181,13.2254,198600.0
2010-11-30 12:30:00,18.05,18.06,18.04,18.05,207000.0,13.2254,13.2327,13.2181,13.2254,207000.0
2010-11-30 12:35:00,18.05,18.05,18.04,18.04,174300.0,13.2254,13.2254,13.2181,13.2181,174300.0
2010-11-30 12:40:00,18.04,18.06,18.03,18.06,143100.0,13.2181,13.2327,13.2107,13.2327,143100.0
2010-11-30 12:45:00,18.05,18.06,18.05,18.05,135600.0,13.2254,13.2327,13.2254,13.2254,135600.0
2010-11-30 12:50:00,18.05,18.07,18.05,18.07,171900.0,13.2254,13.24,13.2254,13.24,171900.0
2010-11-30 12:55:00,18.07,18.08,18.06,18.08,290700.0,13.24,13.2474,13.2327,13.2474,290700.0
2010-11-30 13:00:00,18.08,18.12,18.07,18.12,582300.0,13.2474,13.2767,13.24,13.2767,582300.0
2010-11-30 13:05:00,18.12,18.12,18.1,18.11,273000.0,13.2767,13.2767,13.262,13.2694,273000.0
2010-11-30 13:10:00,18.11,18.12,18.1,18.11,180000.0,13.2694,13.2767,13.262,13.2694,180000.0
2010-11-30 13:15:00,18.1,18.11,18.1,18.11,257400.0,13.262,13.2694,13.262,13.2694,257400.0
2010-11-30 13:20:00,18.11,18.13,18.11,18.12,273000.0,13.2694,13.284,13.2694,13.2767,273000.0
2010-11-30 13:25:00,18.12,18.12,18.11,18.11,128700.0,13.2767,13.2767,13.2694,13.2694,128700.0
2010-11-30 13:30:00,18.11,18.12,18.11,18.11,93900.0,13.2694,13.2767,13.2694,13.2694,93900.0
2010-11-30 13:35:00,18.11,18.12,18.11,18.11,173700.0,13.2694,13.2767,13.2694,13.2694,173700.0
2010-11-30 13:40:00,18.11,18.12,18.1,18.11,151500.0,13.2694,13.2767,13.262,13.2694,151500.0
2010-11-30 13:45:00,18.11,18.12,18.11,18.12,259500.0,13.2694,13.2767,13.2694,13.2767,259500.0
2010-11-30 13:50:00,18.12,18.12,18.1,18.11,192900.0,13.2767,13.2767,13.262,13.2694,192900.0
2010-11-30 13:55:00,18.11,18.11,18.1,18.1,249900.0,13.2694,13.2694,13.262,13.262,249900.0
2010-11-30 14:00:00,18.1,18.1,18.09,18.09,246600.0,13.262,13.262,13.2547,13.2547,246600.0
2010-11-30 14:05:00,18.09,18.1,18.09,18.1,229800.0,13.2547,13.262,13.2547,13.262,229800.0
2010-11-30 14:10:00,18.1,18.1,18.1,18.1,140400.0,13.262,13.262,13.262,13.262,140400.0
2010-11-30 14:15:00,18.1,18.1,18.08,18.09,292200.0,13.262,13.262,13.2474,13.2547,292200.0
2010-11-30 14:20:00,18.09,18.1,18.08,18.08,195000.0,13.2547,13.262,13.2474,13.2474,195000.0
2010-11-30 14:25:00,18.08,18.08,18.06,18.07,230400.0,13.2474,13.2474,13.2327,13.24,230400.0
2010-11-30 14:30:00,18.07,18.07,18.06,18.06,388500.0,13.24,13.24,13.2327,13.2327,388500.0
2010-11-30 14:35:00,18.06,18.07,18.06,18.06,276000.0,13.2327,13.24,13.2327,13.2327,276000.0
2010-11-30 14:40:00,18.06,18.06,18.05,18.06,305100.0,13.2327,13.2327,13.2254,13.2327,305100.0
2010-11-30 14:45:00,18.06,18.08,18.06,18.08,330000.0,13.2327,13.2474,13.2327,13.2474,330000.0
2010-11-30 14:50:00,18.08,18.09,18.07,18.08,341400.0,13.2474,13.2547,13.24,13.2474,341400.0
2010-11-30 14:55:00,18.08,18.1,18.08,18.09,214800.0,13.2474,13.262,13.2474,13.2547,214800.0
2010-11-30 15:00:00,18.09,18.1,18.09,18.1,235800.0,13.2547,13.262,13.2547,13.262,235800.0
2010-11-30 15:05:00,18.1,18.11,18.1,18.1,425100.0,13.262,13.2694,13.262,13.262,425100.0
2010-11-30 15:10:00,18.1,18.12,18.1,18.12,498900.0,13.262,13.2767,13.262,13.2767,498900.0
2010-11-30 15:15:00,18.12,18.12,18.1,18.1,492600.0,13.2767,13.2767,13.262,13.262,492600.0
2010-11-30 15:20:00,18.1,18.13,18.1,18.13,527400.0,13.262,13.284,13.262,13.284,527400.0
2010-11-30 15:25:00,18.12,18.14,18.12,18.14,495000.0,13.2767,13.2913,13.2767,13.2913,495000.0
2010-11-30 15:30:00,18.14,18.14,18.11,18.11,467100.0,13.2913,13.2913,13.2694,13.2694,467100.0
2010-11-30 15:35:00,18.11,18.12,18.1,18.11,458700.0,13.2694,13.2767,13.262,13.2694,458700.0
2010-11-30 15:40:00,18.11,18.11,18.08,18.09,691800.0,13.2694,13.2694,13.2474,13.2547,691800.0
2010-11-30 15:45:00,18.08,18.09,18.05,18.06,739800.0,13.2474,13.2547,13.2254,13.2327,739800.0
2010-11-30 15:50:00,18.06,18.06,18.04,18.05,1083000.0,13.2327,13.2327,13.2181,13.2254,1083000.0
2010-11-30 15:55:00,18.05,18.05,18.03,18.03,1785000.0,13.2254,13.2254,13.2107,13.2107,1785000.0
2010-12-01 09:30:00,18.16,18.18,18.13,18.16,1040100.0,13.306,13.3206,13.284,13.306,1040100.0
2010-12-01 09:35:00,18.16,18.2,18.15,18.18,711300.0,13.306,13.3353,13.2987,13.3206,711300.0
2010-12-01 09:40:00,18.18,18.22,18.18,18.21,619500.0,13.3206,13.35,13.3206,13.3426,619500.0
2010-12-01 09:45:00,18.21,18.22,18.19,18.2,594600.0,13.3426,13.35,13.328,13.3353,594600.0
2010-12-01 09:50:00,18.2,18.21,18.18,18.2,413400.0,13.3353,13.3426,13.3206,13.3353,413400.0
2010-12-01 09:55:00,18.2,18.21,18.19,18.19,657000.0,13.3353,13.3426,13.328,13.328,657000.0
2010-12-01 10:00:00,18.2,18.23,18.18,18.23,916800.0,13.3353,13.3573,13.3206,13.3573,916800.0
2010-12-01 10:05:00,18.23,18.24,18.21,18.24,1118400.0,13.3573,13.3646,13.3426,13.3646,1118400.0
2010-12-01 10:10:00,18.24,18.24,18.2,18.22,712500.0,13.3646,13.3646,13.3353,13.35,712500.0
2010-12-01 10:15:00,18.22,18.22,18.2,18.2,603300.0,13.35,13.35,13.3353,13.3353,603300.0
2010-12-01 10:20:00,18.2,18.21,18.18,18.19,587400.0,13.3353,13.3426,13.3206,13.328,587400.0
2010-12-01 10:25:00,18.19,18.19,18.17,18.17,606300.0,13.328,13.328,13.3133,13.3133,606300.0
2010-12-01 10:30:00,18.17,18.19,18.17,18.18,906900.0,13.3133,13.328,13.3133,13.3206,906900.0
2010-12-01 10:35:00,18.18,18.19,18.17,18.19,575700.0,13.3206,13.328,13.3133,13.328,575700.0
2010-12-01 10:40:00,18.19,18.21,18.18,18.2,378600.0,13.328,13.3426,13.3206,13.3353,378600.0
2010-12-01 10:45:00,18.21,18.21,18.2,18.21,386400.0,13.3426,13.3426,13.3353,13.3426,386400.0
2010-12-01 10:50:00,18.21,18.21,18.19,18.2,328800.0,13.3426,13.3426,13.328,13.3353,328800.0
2010-12-01 10:55:00,18.2,18.21,18.2,18.21,259200.0,13.3353,13.3426,13.3353,13.3426,259200.0
2010-12-01 11:00:00,18.21,18.22,18.21,18.21,274500.0,13.3426,13.35,13.3426,13.3426,274500.0
2010-12-01 11:05:00,18.21,18.22,18.21,18.21,137100.0,13.3426,13.35,13.3426,13.3426,137100.0
2010-12-01 11:10:00,18.21,18.23,18.21,18.22,216900.0,13.3426,13.3573,13.3426,13.35,216900.0
2010-12-01 11:15:00,18.23,18.23,18.22,18.22,216000.0,13.3573,13.3573,13.35,13.35,216000.0
2010-12-01 11:20:00,18.22,18.23,18.21,18.21,259800.0,13.35,13.3573,13.3426,13.3426,259800.0
2010-12-01 11:25:00,18.21,18.21,18.2,18.2,197700.0,13.3426,13.3426,13.3353,13.3353,197700.0
2010-12-01 11:30:00,18.2,18.21,18.19,18.2,210900.0,13.3353,13.3426,13.328,13.3353,210900.0
2010-12-01 11:35:00,18.2,18.21,18.19,18.19,189900.0,13.3353,13.3426,13.328,13.328,189900.0
2010-12-01 11:40:00,18.19,18.2,18.19,18.19,392700.0,13.328,13.3353,13.328,13.328,392700.0
2010-12-01 11:45:00,18.2,18.2,18.19,18.19,235500.0,13.3353,13.3353,13.328,13.328,235500.0
2010-12-01 11:50:00,18.2,18.25,18.2,18.25,559800.0,13.3353,13.3719,13.3353,13.3719,559800.0
2010-12-01 11:55:00,18.25,18.27,18.24,18.26,384600.0,13.3719,13.3866,13.3646,13.3793,384600.0
2010-12-01 12:00:00,18.26,18.28,18.26,18.27,429900.0,13.3793,13.3939,13.3793,13.3866,429900.0
2010-12-01 12:05:00,18.27,18.28,18.25,18.26,482400.0,13.3866,13.3939,13.3719,13.3793,482400.0
2010-12-01 12:10:00,18.26,18.26,18.24,18.25,248100.0,13.3793,13.3793,13.3646,13.3719,248100.0
2010-12-01 12:15:00,18.25,18.26,18.25,18.25,192000.0,13.3719,13.3793,13.3719,13.3719,192000.0
2010-12-01 12:20:00,18.25,18.26,18.24,18.24,258900.0,13.3719,13.3793,13.3646,13.3646,258900.0
2010-12-01 12:25:00,18.24,18.25,18.23,18.25,188100.0,13.3646,13.3719,13.3573,13.3719,188100.0
2010-12-01 12:30:00,18.25,18.26,18.24,18.24,405900.0,13.3719,13.3793,13.3646,13.3646,405900.0
2010-12-01 12:35:00,18.24,18.24,18.23,18.23,150900.0,13.3646,13.3646,13.3573,13.3573,150900.0
2010-12-01 12:40:00,18.23,18.24,18.22,18.22,321600.0,13.3573,13.3646,13.35,13.35,321600.0
2010-12-01 12:45:00,18.23,18.23,18.21,18.22,390600.0,13.3573,13.3573,13.3426,13.35,390600.0
2010-12-01 12:50:00,18.22,18.22,18.21,18.22,238800.0,13.35,13.35,13.3426,13.35,238800.0
2010-12-01 12:55:00,18.22,18.22,18.21,18.21,424500.0,13.35,13.35,13.3426,13.3426,424500.0
2010-12-01 13:00:00,18.21,18.22,18.21,18.21,293700.0,13.3426,13.35,13.3426,13.3426,293700.0
2010-12-01 13:05:00,18.22,18.22,18.19,18.2,726000.0,13.35,13.35,13.328,13.3353,726000.0
2010-12-01 13:10:00,18.2,18.21,18.2,18.21,342000.0,13.3353,13.3426,13.3353,13.3426,342000.0
2010-12-01 13:15:00,18.21,18.23,18.2,18.21,990000.0,13.3426,13.3573,13.3353,13.3426,990000.0
2010-12-01 13:20:00,18.21,18.23,18.2,18.22,561600.0,13.3426,13.3573,13.3353,13.35,561600.0
2010-12-01 13:25:00,18.23,18.24,18.22,18.23,289200.0,13.3573,13.3646,13.35,13.3573,289200.0
2010-12-01 13:30:00,18.23,18.25,18.23,18.23,285600.0,13.3573,13.3719,13.3573,13.3573,285600.0
2010-12-01 13:35:00,18.24,18.24,18.23,18.24,197700.0,13.3646,13.3646,13.3573,13.3646,197700.0
2010-12-01 13:40:00,18.24,18.26,18.23,18.26,466800.0,13.3646,13.3793,13.3573,13.3793,466800.0
2010-12-01 13:45:00,18.26,18.27,18.25,18.27,406800.0,13.3793,13.3866,13.3719,13.3866,406800.0
2010-12-01 13:50:00,18.27,18.27,18.26,18.27,288000.0,13.3866,13.3866,13.3793,13.3866,288000.0
2010-12-01 13:55:00,18.27,18.27,18.26,18.26,245100.0,13.3866,13.3866,13.3793,13.3793,245100.0
2010-12-01 14:00:00,18.26,18.28,18.25,18.25,334800.0,13.3793,13.3939,13.3719,13.3719,334800.0
2010-12-01 14:05:00,18.26,18.26,18.25,18.26,260100.0,13.3793,13.3793,13.3719,13.3793,260100.0
2010-12-01 14:10:00,18.25,18.27,18.25,18.25,239100.0,13.3719,13.3866,13.3719,13.3719,239100.0
2010-12-01 14:15:00,18.25,18.26,18.24,18.26,235200.0,13.3719,13.3793,13.3646,13.3793,235200.0
2010-12-01 14:20:00,18.26,18.26,18.25,18.25,183900.0,13.3793,13.3793,13.3719,13.3719,183900.0
2010-12-01 14:25:00,18.25,18.25,18.24,18.24,372900.0,13.3719,13.3719,13.3646,13.3646,372900.0
2010-12-01 14:30:00,18.24,18.27,18.24,18.26,390000.0,13.3646,13.3866,13.3646,13.3793,390000.0
2010-12-01 14:35:00,18.26,18.27,18.26,18.26,233700.0,13.3793,13.3866,13.3793,13.3793,233700.0
2010-12-01 14:40:00,18.26,18.26,18.25,18.26,340500.0,13.3793,13.3793,13.3719,13.3793,340500.0
2010-12-01 14:45:00,18.26,18.26,18.24,18.24,431700.0,13.3793,13.3793,13.3646,13.3646,431700.0
2010-12-01 14:50:00,18.24,18.25,18.24,18.24,131700.0,13.3646,13.3719,13.3646,13.3646,131700.0
2010-12-01 14:55:00,18.24,18.27,18.24,18.26,384000.0,13.3646,13.3866,13.3646,13.3793,384000.0
2010-12-01 15:00:00,18.26,18.26,18.24,18.24,266400.0,13.3793,13.3793,13.3646,13.3646,266400.0
2010-12-01 15:05:00,18.25,18.25,18.24,18.24,268500.0,13.3719,13.3719,13.3646,13.3646,268500.0
2010-12-01 15:10:00,18.24,18.24,18.22,18.22,267900.0,13.3646,13.3646,13.35,13.35,267900.0
2010-12-01 15:15:00,18.22,18.25,18.22,18.25,379800.0,13.35,13.3719,13.35,13.3719,379800.0
2010-12-01 15:20:00,18.24,18.26,18.24,18.25,377400.0,13.3646,13.3793,13.3646,13.3719,377400.0
2010-12-01 15:25:00,18.25,18.28,18.25,18.27,735300.0,13.3719,13.3939,13.3719,13.3866,735300.0
2010-12-01 15:30:00,18.27,18.28,18.25,18.26,683100.0,13.3866,13.3939,13.3719,13.3793,683100.0
2010-12-01 15:35:00,18.26,18.27,18.25,18.26,413400.0,13.3793,13.3866,13.3719,13.3793,413400.0
2010-12-01 15:40:00,18.26,18.27,18.25,18.26,533100.0,13.3793,13.3866,13.3719,13.3793,533100.0
2010-12-01 15:45:00,18.26,18.27,18.23,18.24,1036500.0,13.3793,13.3866,13.3573,13.3646,1036500.0
2010-12-01 15:50:00,18.24,18.24,18.21,18.21,1113000.0,13.3646,13.3646,13.3426,13.3426,1113000.0
2010-12-01 15:55:00,18.22,18.24,18.21,18.23,1881900.0,13.35,13.3646,13.3426,13.3573,1881900.0
2010-12-02 09:30:00,18.24,18.29,18.23,18.24,841800.0,13.3646,13.4012,13.3573,13.3646,841800.0
2010-12-02 09:35:00,18.24,18.25,18.22,18.23,504000.0,13.3646,13.3719,13.35,13.3573,504000.0
2010-12-02 09:40:00,18.23,18.25,18.23,18.25,406800.0,13.3573,13.3719,13.3573,13.3719,406800.0
2010-12-02 09:45:00,18.25,18.28,18.24,18.26,464400.0,13.3719,13.3939,13.3646,13.3793,464400.0
2010-12-02 09:50:00,18.27,18.28,18.25,18.27,440400.0,13.3866,13.3939,13.3719,13.3866,440400.0
2010-12-02 09:55:00,18.27,18.27,18.26,18.26,452100.0,13.3866,13.3866,13.3793,13.3793,452100.0
2010-12-02 10:00:00,18.26,18.27,18.24,18.26,1040100.0,13.3793,13.3866,13.3646,13.3793,1040100.0
2010-12-02 10:05:00,18.26,18.27,18.25,18.25,477900.0,13.3793,13.3866,13.3719,13.3719,477900.0
2010-12-02 10:10:00,18.25,18.26,18.24,18.26,503700.0,13.3719,13.3793,13.3646,13.3793,503700.0
2010-12-02 10:15:00,18.25,18.26,18.23,18.24,454200.0,13.3719,13.3793,13.3573,13.3646,454200.0
2010-12-02 10:20:00,18.24,18.26,18.23,18.25,307500.0,13.3646,13.3793,13.3573,13.3719,307500.0
2010-12-02 10:25:00,18.26,18.27,18.25,18.26,231000.0,13.3793,13.3866,13.3719,13.3793,231000.0
2010-12-02 10:30:00,18.26,18.27,18.25,18.27,258300.0,13.3793,13.3866,13.3719,13.3866,258300.0
2010-12-02 10:35:00,18.27,18.27,18.24,18.25,556500.0,13.3866,13.3866,13.3646,13.3719,556500.0
2010-12-02 10:40:00,18.25,18.25,18.23,18.23,578400.0,13.3719,13.3719,13.3573,13.3573,578400.0
2010-12-02 10:45:00,18.23,18.24,18.22,18.22,489300.0,13.3573,13.3646,13.35,13.35,489300.0
2010-12-02 10:50:00,18.22,18.22,18.21,18.21,579600.0,13.35,13.35,13.3426,13.3426,579600.0
2010-12-02 10:55:00,18.21,18.21,18.2,18.21,507300.0,13.3426,13.3426,13.3353,13.3426,507300.0
2010-12-02 11:00:00,18.21,18.21,18.2,18.21,266400.0,13.3426,13.3426,13.3353,13.3426,266400.0
2010-12-02 11:05:00,18.21,18.22,18.2,18.21,398700.0,13.3426,13.35,13.3353,13.3426,398700.0
2010-12-02 11:10:00,18.21,18.22,18.2,18.21,437700.0,13.3426,13.35,13.3353,13.3426,437700.0
2010-12-02 11:15:00,18.21,18.21,18.18,18.18,723600.0,13.3426,13.3426,13.3206,13.3206,723600.0
2010-12-02 11:20:00,18.18,18.2,18.15,18.15,1115100.0,13.3206,13.3353,13.2987,13.2987,1115100.0
2010-12-02 11:25:00,18.15,18.16,18.13,18.15,768300.0,13.2987,13.306,13.284,13.2987,768300.0
2010-12-02 11:30:00,18.16,18.19,18.15,18.19,693000.0,13.306,13.328,13.2987,13.328,693000.0
2010-12-02 11:35:00,18.19,18.23,18.18,18.21,936300.0,13.328,13.3573,13.3206,13.3426,936300.0
2010-12-02 11:40:00,18.21,18.22,18.2,18.2,208200.0,13.3426,13.35,13.3353,13.3353,208200.0
2010-12-02 11:45:00,18.2,18.21,18.2,18.2,193800.0,13.3353,13.3426,13.3353,13.3353,193800.0
2010-12-02 11:50:00,18.2,18.22,18.2,18.22,321900.0,13.3353,13.35,13.3353,13.35,321900.0
2010-12-02 11:55:00,18.22,18.22,18.21,18.21,145200.0,13.35,13.35,13.3426,13.3426,145200.0
2010-12-02 12:00:00,18.21,18.21,18.2,18.2,286800.0,13.3426,13.3426,13.3353,13.3353,286800.0
2010-12-02 12:05:00,18.2,18.21,18.2,18.21,255900.0,13.3353,13.3426,13.3353,13.3426,255900.0
2010-12-02 12:10:00,18.21,18.23,18.21,18.23,257400.0,13.3426,13.3573,13.3426,13.3573,257400.0
2010-12-02 12:15:00,18.23,18.24,18.22,18.23,337800.0,13.3573,13.3646,13.35,13.3573,337800.0
2010-12-02 12:20:00,18.23,18.23,18.21,18.22,279900.0,13.3573,13.3573,13.3426,13.35,279900.0
2010-12-02 12:25:00,18.22,18.24,18.22,18.23,135600.0,13.35,13.3646,13.35,13.3573,135600.0
2010-12-02 12:30:00,18.23,18.24,18.23,18.23,220200.0,13.3573,13.3646,13.3573,13.3573,220200.0
2010-12-02 12:35:00,18.23,18.24,18.22,18.23,172500.0,13.3573,13.3646,13.35,13.3573,172500.0
2010-12-02 12:40:00,18.23,18.25,18.23,18.25,227700.0,13.3573,13.3719,13.3573,13.3719,227700.0
2010-12-02 12:45:00,18.25,18.25,18.24,18.25,200700.0,13.3719,13.3719,13.3646,13.3719,200700.0
2010-12-02 12:50:00,18.25,18.25,18.24,18.25,122700.0,13.3719,13.3719,13.3646,13.3719,122700.0
2010-12-02 12:55:00,18.24,18.25,18.24,18.24,129000.0,13.3646,13.3719,13.3646,13.3646,129000.0
2010-12-02 13:00:00,18.24,18.25,18.23,18.23,210900.0,13.3646,13.3719,13.3573,13.3573,210900.0
2010-12-02 13:05:00,18.23,18.23,18.23,18.23,68400.0,13.3573,13.3573,13.3573,13.3573,68400.0
2010-12-02 13:10:00,18.23,18.23,18.22,18.22,144900.0,13.3573,13.3573,13.35,13.35,144900.0
2010-12-02 13:15:00,18.23,18.23,18.22,18.23,62700.0,13.3573,13.3573,13.35,13.3573,62700.0
2010-12-02 13:20:00,18.22,18.24,18.22,18.24,351600.0,13.35,13.3646,13.35,13.3646,351600.0
2010-12-02 13:25:00,18.24,18.26,18.24,18.26,257700.0,13.3646,13.3793,13.3646,13.3793,257700.0
2010-12-02 13:30:00,18.26,18.27,18.26,18.26,190500.0,13.3793,13.3866,13.3793,13.3793,190500.0
2010-12-02 13:35:00,18.26,18.26,18.25,18.25,124200.0,13.3793,13.3793,13.3719,13.3719,124200.0
2010-12-02 13:40:00,18.25,18.25,18.24,18.25,269700.0,13.3719,13.3719,13.3646,13.3719,269700.0
2010-12-02 13:45:00,18.25,18.26,18.25,18.25,101700.0,13.3719,13.3793,13.3719,13.3719,101700.0
2010-12-02 13:50:00,18.26,18.26,18.25,18.25,282600.0,13.3793,13.3793,13.3719,13.3719,282600.0
2010-12-02 13:55:00,18.25,18.26,18.24,18.25,167100.0,13.3719,13.3793,13.3646,13.3719,167100.0
2010-12-02 14:00:00,18.25,18.25,18.24,18.25,117000.0,13.3719,13.3719,13.3646,13.3719,117000.0
2010-12-02 14:05:00,18.25,18.27,18.25,18.27,221700.0,13.3719,13.3866,13.3719,13.3866,221700.0
2010-12-02 14:10:00,18.27,18.27,18.26,18.27,111900.0,13.3866,13.3866,13.3793,13.3866,111900.0
2010-12-02 14:15:00,18.26,18.29,18.26,18.27,345000.0,13.3793,13.4012,13.3793,13.3866,345000.0
2010-12-02 14:20:00,18.27,18.29,18.27,18.28,472200.0,13.3866,13.4012,13.3866,13.3939,472200.0
2010-12-02 14:25:00,18.28,18.28,18.26,18.27,495900.0,13.3939,13.3939,13.3793,13.3866,495900.0
2010-12-02 14:30:00,18.27,18.27,18.25,18.25,597300.0,13.3866,13.3866,13.3719,13.3719,597300.0
2010-12-02 14:35:00,18.25,18.25,18.24,18.25,209700.0,13.3719,13.3719,13.3646,13.3719,209700.0
2010-12-02 14:40:00,18.24,18.25,18.24,18.24,103800.0,13.3646,13.3719,13.3646,13.3646,103800.0
2010-12-02 14:45:00,18.24,18.24,18.23,18.24,173100.0,13.3646,13.3646,13.3573,13.3646,173100.0
2010-12-02 14:50:00,18.24,18.24,18.24,18.24,154500.0,13.3646,13.3646,13.3646,13.3646,154500.0
2010-12-02 14:55:00,18.24,18.25,18.24,18.24,220800.0,13.3646,13.3719,13.3646,13.3646,220800.0
2010-12-02 15:00:00,18.25,18.25,18.23,18.24,499200.0,13.3719,13.3719,13.3573,13.3646,499200.0
2010-12-02 15:05:00,18.24,18.24,18.22,18.24,360900.0,13.3646,13.3646,13.35,13.3646,360900.0
2010-12-02 15:10:00,18.24,18.24,18.22,18.23,621900.0,13.3646,13.3646,13.35,13.3573,621900.0
2010-12-02 15:15:00,18.23,18.25,18.23,18.25,304800.0,13.3573,13.3719,13.3573,13.3719,304800.0
2010-12-02 15:20:00,18.25,18.26,18.25,18.26,667800.0,13.3719,13.3793,13.3719,13.3793,667800.0
2010-12-02 15:25:00,18.26,18.28,18.26,18.26,554100.0,13.3793,13.3939,13.3793,13.3793,554100.0
2010-12-02 15:30:00,18.26,18.29,18.26,18.29,558900.0,13.3793,13.4012,13.3793,13.4012,558900.0
2010-12-02 15:35:00,18.29,18.3,18.29,18.29,557100.0,13.4012,13.4086,13.4012,13.4012,557100.0
2010-12-02 15:40:00,18.29,18.29,18.27,18.27,699000.0,13.4012,13.4012,13.3866,13.3866,699000.0
2010-12-02 15:45:00,18.27,18.27,18.25,18.25,795000.0,13.3866,13.3866,13.3719,13.3719,795000.0
2010-12-02 15:50:00,18.25,18.26,18.24,18.24,777300.0,13.3719,13.3793,13.3646,13.3646,777300.0
2010-12-02 15:55:00,18.25,18.26,18.24,18.25,1501800.0,13.3719,13.3793,13.3646,13.3719,1501800.0
2010-12-03 09:30:00,18.2,18.25,18.19,18.21,792300.0,13.3353,13.3719,13.328,13.3426,792300.0
2010-12-03 09:35:00,18.21,18.23,18.18,18.2,481500.0,13.3426,13.3573,13.3206,13.3353,481500.0
2010-12-03 09:40:00,18.2,18.21,18.17,18.2,414000.0,13.3353,13.3426,13.3133,13.3353,414000.0
2010-12-03 09:45:00,18.2,18.2,18.15,18.19,636000.0,13.3353,13.3353,13.2987,13.328,636000.0
2010-12-03 09:50:00,18.18,18.19,18.14,18.14,532200.0,13.3206,13.328,13.2913,13.2913,532200.0
2010-12-03 09:55:00,18.14,18.16,18.14,18.16,403800.0,13.2913,13.306,13.2913,13.306,403800.0
2010-12-03 10:00:00,18.16,18.18,18.15,18.16,515100.0,13.306,13.3206,13.2987,13.306,515100.0
2010-12-03 10:05:00,18.16,18.18,18.16,18.17,443100.0,13.306,13.3206,13.306,13.3133,443100.0
2010-12-03 10:10:00,18.17,18.17,18.14,18.14,964800.0,13.3133,13.3133,13.2913,13.2913,964800.0
2010-12-03 10:15:00,18.14,18.16,18.13,18.15,224400.0,13.2913,13.306,13.284,13.2987,224400.0
2010-12-03 10:20:00,18.15,18.17,18.15,18.16,591300.0,13.2987,13.3133,13.2987,13.306,591300.0
2010-12-03 10:25:00,18.16,18.17,18.15,18.17,324900.0,13.306,13.3133,13.2987,13.3133,324900.0
2010-12-03 10:30:00,18.17,18.18,18.16,18.16,274500.0,13.3133,13.3206,13.306,13.306,274500.0
2010-12-03 10:35:00,18.16,18.18,18.16,18.16,431700.0,13.306,13.3206,13.306,13.306,431700.0
2010-12-03 10:40:00,18.16,18.17,18.13,18.14,689100.0,13.306,13.3133,13.284,13.2913,689100.0
2010-12-03 10:45:00,18.14,18.15,18.14,18.15,556500.0,13.2913,13.2987,13.2913,13.2987,556500.0
2010-12-03 10:50:00,18.15,18.16,18.15,18.15,290700.0,13.2987,13.306,13.2987,13.2987,290700.0
2010-12-03 10:55:00,18.15,18.17,18.15,18.16,300900.0,13.2987,13.3133,13.2987,13.306,300900.0
2010-12-03 11:00:00,18.16,18.17,18.16,18.16,376800.0,13.306,13.3133,13.306,13.306,376800.0
2010-12-03 11:05:00,18.16,18.17,18.16,18.17,153300.0,13.306,13.3133,13.306,13.3133,153300.0
2010-12-03 11:10:00,18.17,18.17,18.16,18.16,213900.0,13.3133,13.3133,13.306,13.306,213900.0
2010-12-03 11:15:00,18.16,18.16,18.14,18.14,167400.0,13.306,13.306,13.2913,13.2913,167400.0
2010-12-03 11:20:00,18.14,18.15,18.13,18.13,295200.0,13.2913,13.2987,13.284,13.284,295200.0
2010-12-03 11:25:00,18.13,18.14,18.13,18.13,188100.0,13.284,13.2913,13.284,13.284,188100.0
2010-12-03 11:30:00,18.13,18.14,18.11,18.13,497100.0,13.284,13.2913,13.2694,13.284,497100.0
2010-12-03 11:35:00,18.13,18.14,18.13,18.14,403200.0,13.284,13.2913,13.284,13.2913,403200.0
2010-12-03 11:40:00,18.14,18.14,18.12,18.12,174600.0,13.2913,13.2913,13.2767,13.2767,174600.0
2010-12-03 11:45:00,18.12,18.12,18.1,18.12,296400.0,13.2767,13.2767,13.262,13.2767,296400.0
2010-12-03 11:50:00,18.12,18.12,18.11,18.12,131400.0,13.2767,13.2767,13.2694,13.2767,131400.0
2010-12-03 11:55:00,18.12,18.13,18.12,18.13,135600.0,13.2767,13.284,13.2767,13.284,135600.0
2010-12-03 12:00:00,18.13,18.13,18.12,18.12,190800.0,13.284,13.284,13.2767,13.2767,190800.0
2010-12-03 12:05:00,18.13,18.13,18.12,18.13,261900.0,13.284,13.284,13.2767,13.284,261900.0
2010-12-03 12:10:00,18.13,18.13,18.12,18.12,210000.0,13.284,13.284,13.2767,13.2767,210000.0
2010-12-03 12:15:00,18.13,18.13,18.12,18.13,93600.0,13.284,13.284,13.2767,13.284,93600.0
2010-12-03 12:20:00,18.13,18.13,18.13,18.13,79800.0,13.284,13.284,13.284,13.284,79800.0
2010-12-03 12:25:00,18.13,18.13,18.12,18.13,141900.0,13.284,13.284,13.2767,13.284,141900.0
2010-12-03 12:30:00,18.13,18.13,18.13,18.13,84900.0,13.284,13.284,13.284,13.284,84900.0
2010-12-03 12:35:00,18.13,18.13,18.12,18.13,286200.0,13.284,13.284,13.2767,13.284,286200.0
2010-12-03 12:40:00,18.13,18.13,18.12,18.12,168900.0,13.284,13.284,13.2767,13.2767,168900.0
2010-12-03 12:45:00,18.12,18.13,18.12,18.12,489600.0,13.2767,13.284,13.2767,13.2767,489600.0
2010-12-03 12:50:00,18.13,18.13,18.12,18.12,143100.0,13.284,13.284,13.2767,13.2767,143100.0
2010-12-03 12:55:00,18.12,18.12,18.11,18.12,358200.0,13.2767,13.2767,13.2694,13.2767,358200.0
2010-12-03 13:00:00,18.12,18.13,18.12,18.13,269700.0,13.2767,13.284,13.2767,13.284,269700.0
2010-12-03 13:05:00,18.13,18.13,18.13,18.13,223500.0,13.284,13.284,13.284,13.284,223500.0
2010-12-03 13:10:00,18.13,18.13,18.13,18.13,196200.0,13.284,13.284,13.284,13.284,196200.0
2010-12-03 13:15:00,18.13,18.14,18.13,18.14,199800.0,13.284,13.2913,13.284,13.2913,199800.0
2010-12-03 13:20:00,18.14,18.15,18.13,18.15,213000.0,13.2913,13.2987,13.284,13.2987,213000.0
2010-12-03 13:25:00,18.15,18.16,18.15,18.15,287100.0,13.2987,13.306,13.2987,13.2987,287100.0
2010-12-03 13:30:00,18.15,18.15,18.15,18.15,265800.0,13.2987,13.2987,13.2987,13.2987,265800.0
2010-12-03 13:35:00,18.15,18.15,18.14,18.14,345000.0,13.2987,13.2987,13.2913,13.2913,345000.0
2010-12-03 13:40:00,18.14,18.15,18.14,18.15,246300.0,13.2913,13.2987,13.2913,13.2987,246300.0
2010-12-03 13:45:00,18.15,18.16,18.14,18.16,206100.0,13.2987,13.306,13.2913,13.306,206100.0
2010-12-03 13:50:00,18.16,18.16,18.15,18.16,188700.0,13.306,13.306,13.2987,13.306,188700.0
2010-12-03 13:55:00,18.16,18.16,18.15,18.16,94500.0,13.306,13.306,13.2987,13.306,94500.0
2010-12-03 14:00:00,18.16,18.17,18.16,18.16,365700.0,13.306,13.3133,13.306,13.306,365700.0
2010-12-03 14:05:00,18.16,18.16,18.15,18.16,249600.0,13.306,13.306,13.2987,13.306,249600.0
2010-12-03 14:10:00,18.16,18.16,18.15,18.15,194700.0,13.306,13.306,13.2987,13.2987,194700.0
2010-12-03 14:15:00,18.15,18.16,18.14,18.14,230100.0,13.2987,13.306,13.2913,13.2913,230100.0
2010-12-03 14:20:00,18.14,18.14,18.13,18.13,164100.0,13.2913,13.2913,13.284,13.284,164100.0
2010-12-03 14:25:00,18.13,18.14,18.13,18.14,250800.0,13.284,13.2913,13.284,13.2913,250800.0
2010-12-03 14:30:00,18.14,18.15,18.14,18.15,265200.0,13.2913,13.2987,13.2913,13.2987,265200.0
2010-12-03 14:35:00,18.15,18.15,18.14,18.15,113700.0,13.2987,13.2987,13.2913,13.2987,113700.0
2010-12-03 14:40:00,18.15,18.16,18.15,18.16,170400.0,13.2987,13.306,13.2987,13.306,170400.0
2010-12-03 14:45:00,18.16,18.17,18.16,18.16,123600.0,13.306,13.3133,13.306,13.306,123600.0
2010-12-03 14:50:00,18.16,18.16,18.15,18.16,221700.0,13.306,13.306,13.2987,13.306,221700.0
2010-12-03 14:55:00,18.16,18.17,18.15,18.16,237600.0,13.306,13.3133,13.2987,13.306,237600.0
2010-12-03 15:00:00,18.17,18.18,18.16,18.16,488100.0,13.3133,13.3206,13.306,13.306,488100.0
2010-12-03 15:05:00,18.16,18.16,18.16,18.16,205200.0,13.306,13.306,13.306,13.306,205200.0
2010-12-03 15:10:00,18.16,18.16,18.16,18.16,117000.0,13.306,13.306,13.306,13.306,117000.0
2010-12-03 15:15:00,18.16,18.16,18.15,18.15,184800.0,13.306,13.306,13.2987,13.2987,184800.0
2010-12-03 15:20:00,18.15,18.17,18.14,18.16,491100.0,13.2987,13.3133,13.2913,13.306,491100.0
2010-12-03 15:25:00,18.16,18.17,18.16,18.17,453000.0,13.306,13.3133,13.306,13.3133,453000.0
2010-12-03 15:30:00,18.17,18.18,18.17,18.18,243300.0,13.3133,13.3206,13.3133,13.3206,243300.0
2010-12-03 15:35:00,18.18,18.2,18.17,18.2,578100.0,13.3206,13.3353,13.3133,13.3353,578100.0
2010-12-03 15:40:00,18.2,18.21,18.19,18.21,888600.0,13.3353,13.3426,13.328,13.3426,888600.0
2010-12-03 15:45:00,18.21,18.23,18.21,18.22,1362600.0,13.3426,13.3573,13.3426,13.35,1362600.0
2010-12-03 15:50:00,18.22,18.22,18.21,18.22,786300.0,13.35,13.35,13.3426,13.35,786300.0
2010-12-03 15:55:00,18.22,18.22,18.19,18.2,1191000.0,13.35,13.35,13.328,13.3353,1191000.0
2010-12-06 09:30:00,18.29,18.31,18.23,18.24,1091700.0,13.4012,13.4159,13.3573,13.3646,1091700.0
2010-12-06 09:35:00,18.24,18.24,18.22,18.22,288600.0,13.3646,13.3646,13.35,13.35,288600.0
2010-12-06 09:40:00,18.22,18.23,18.17,18.18,371700.0,13.35,13.3573,13.3133,13.3206,371700.0
2010-12-06 09:45:00,18.18,18.21,18.18,18.2,234300.0,13.3206,13.3426,13.3206,13.3353,234300.0
2010-12-06 09:50:00,18.2,18.23,18.2,18.21,311100.0,13.3353,13.3573,13.3353,13.3426,311100.0
2010-12-06 09:55:00,18.21,18.21,18.19,18.19,454200.0,13.3426,13.3426,13.328,13.328,454200.0
2010-12-06 10:00:00,18.18,18.19,18.17,18.19,405600.0,13.3206,13.328,13.3133,13.328,405600.0
2010-12-06 10:05:00,18.19,18.21,18.19,18.2,556500.0,13.328,13.3426,13.328,13.3353,556500.0
2010-12-06 10:10:00,18.2,18.21,18.19,18.21,585900.0,13.3353,13.3426,13.328,13.3426,585900.0
2010-12-06 10:15:00,18.21,18.22,18.21,18.21,202500.0,13.3426,13.35,13.3426,13.3426,202500.0
2010-12-06 10:20:00,18.21,18.22,18.2,18.2,241800.0,13.3426,13.35,13.3353,13.3353,241800.0
2010-12-06 10:25:00,18.2,18.21,18.2,18.21,211200.0,13.3353,13.3426,13.3353,13.3426,211200.0
2010-12-06 10:30:00,18.21,18.22,18.21,18.22,359400.0,13.3426,13.35,13.3426,13.35,359400.0
2010-12-06 10:35:00,18.22,18.22,18.21,18.22,228600.0,13.35,13.35,13.3426,13.35,228600.0
2010-12-06 10:40:00,18.22,18.22,18.19,18.2,337800.0,13.35,13.35,13.328,13.3353,337800.0
2010-12-06 10:45:00,18.2,18.2,18.19,18.2,258000.0,13.3353,13.3353,13.328,13.3353,258000.0
2010-12-06 10:50:00,18.19,18.2,18.18,18.19,294900.0,13.328,13.3353,13.3206,13.328,294900.0
2010-12-06 10:55:00,18.19,18.19,18.18,18.19,199200.0,13.328,13.328,13.3206,13.328,199200.0
2010-12-06 11:00:00,18.19,18.22,18.18,18.2,959100.0,13.328,13.35,13.3206,13.3353,959100.0
2010-12-06 11:05:00,18.2,18.21,18.2,18.2,131100.0,13.3353,13.3426,13.3353,13.3353,131100.0
2010-12-06 11:10:00,18.21,18.21,18.2,18.2,116100.0,13.3426,13.3426,13.3353,13.3353,116100.0
2010-12-06 11:15:00,18.2,18.2,18.19,18.19,254700.0,13.3353,13.3353,13.328,13.328,254700.0
2010-12-06 11:20:00,18.19,18.19,18.18,18.18,227400.0,13.328,13.328,13.3206,13.3206,227400.0
2010-12-06 11:25:00,18.18,18.19,18.17,18.19,278400.0,13.3206,13.328,13.3133,13.328,278400.0
2010-12-06 11:30:00,18.19,18.2,18.18,18.2,216900.0,13.328,13.3353,13.3206,13.3353,216900.0
2010-12-06 11:35:00,18.2,18.2,18.19,18.2,189600.0,13.3353,13.3353,13.328,13.3353,189600.0
2010-12-06 11:40:00,18.2,18.21,18.19,18.21,257400.0,13.3353,13.3426,13.328,13.3426,257400.0
2010-12-06 11:45:00,18.21,18.21,18.19,18.19,193800.0,13.3426,13.3426,13.328,13.328,193800.0
2010-12-06 11:50:00,18.19,18.2,18.18,18.18,134400.0,13.328,13.3353,13.3206,13.3206,134400.0
2010-12-06 11:55:00,18.19,18.2,18.18,18.18,189600.0,13.328,13.3353,13.3206,13.3206,189600.0
2010-12-06 12:00:00,18.19,18.2,18.18,18.18,197100.0,13.328,13.3353,13.3206,13.3206,197100.0
2010-12-06 12:05:00,18.18,18.19,18.17,18.18,289800.0,13.3206,13.328,13.3133,13.3206,289800.0
2010-12-06 12:10:00,18.18,18.19,18.18,18.19,119100.0,13.3206,13.328,13.3206,13.328,119100.0
2010-12-06 12:15:00,18.19,18.19,18.17,18.17,563700.0,13.328,13.328,13.3133,13.3133,563700.0
2010-12-06 12:20:00,18.17,18.18,18.17,18.18,183600.0,13.3133,13.3206,13.3133,13.3206,183600.0
2010-12-06 12:25:00,18.18,18.18,18.17,18.17,194700.0,13.3206,13.3206,13.3133,13.3133,194700.0
2010-12-06 12:30:00,18.17,18.18,18.17,18.18,148500.0,13.3133,13.3206,13.3133,13.3206,148500.0
2010-12-06 12:35:00,18.18,18.19,18.18,18.19,177000.0,13.3206,13.328,13.3206,13.328,177000.0
2010-12-06 12:40:00,18.19,18.2,18.18,18.19,194100.0,13.328,13.3353,13.3206,13.328,194100.0
2010-12-06 12:45:00,18.19,18.19,18.18,18.19,85500.0,13.328,13.328,13.3206,13.328,85500.0
2010-12-06 12:50:00,18.18,18.19,18.16,18.16,184200.0,13.3206,13.328,13.306,13.306,184200.0
2010-12-06 12:55:00,18.16,18.17,18.16,18.17,282600.0,13.306,13.3133,13.306,13.3133,282600.0
2010-12-06 13:00:00,18.17,18.18,18.17,18.17,195900.0,13.3133,13.3206,13.3133,13.3133,195900.0
2010-12-06 13:05:00,18.18,18.18,18.16,18.16,202500.0,13.3206,13.3206,13.306,13.306,202500.0
2010-12-06 13:10:00,18.16,18.17,18.16,18.17,354300.0,13.306,13.3133,13.306,13.3133,354300.0
2010-12-06 13:15:00,18.17,18.18,18.17,18.18,133200.0,13.3133,13.3206,13.3133,13.3206,133200.0
2010-12-06 13:20:00,18.18,18.18,18.17,18.18,187500.0,13.3206,13.3206,13.3133,13.3206,187500.0
2010-12-06 13:25:00,18.18,18.18,18.18,18.18,96000.0,13.3206,13.3206,13.3206,13.3206,96000.0
2010-12-06 13:30:00,18.18,18.18,18.16,18.16,303900.0,13.3206,13.3206,13.306,13.306,303900.0
2010-12-06 13:35:00,18.17,18.19,18.16,18.18,297000.0,13.3133,13.328,13.306,13.3206,297000.0
2010-12-06 13:40:00,18.18,18.2,18.18,18.2,259500.0,13.3206,13.3353,13.3206,13.3353,259500.0
2010-12-06 13:45:00,18.19,18.2,18.19,18.2,157200.0,13.328,13.3353,13.328,13.3353,157200.0
2010-12-06 13:50:00,18.2,18.2,18.19,18.2,180600.0,13.3353,13.3353,13.328,13.3353,180600.0
2010-12-06 13:55:00,18.2,18.2,18.18,18.19,131100.0,13.3353,13.3353,13.3206,13.328,131100.0
2010-12-06 14:00:00,18.19,18.2,18.19,18.19,132000.0,13.328,13.3353,13.328,13.328,132000.0
2010-12-06 14:05:00,18.19,18.2,18.19,18.2,166500.0,13.328,13.3353,13.328,13.3353,166500.0
2010-12-06 14:10:00,18.2,18.2,18.19,18.19,194100.0,13.3353,13.3353,13.328,13.328,194100.0
2010-12-06 14:15:00,18.2,18.2,18.19,18.2,211200.0,13.3353,13.3353,13.328,13.3353,211200.0
2010-12-06 14:20:00,18.2,18.2,18.19,18.2,124200.0,13.3353,13.3353,13.328,13.3353,124200.0
2010-12-06 14:25:00,18.2,18.2,18.18,18.19,107400.0,13.3353,13.3353,13.3206,13.328,107400.0
2010-12-06 14:30:00,18.19,18.2,18.18,18.2,159300.0,13.328,13.3353,13.3206,13.3353,159300.0
2010-12-06 14:35:00,18.2,18.2,18.2,18.2,247800.0,13.3353,13.3353,13.3353,13.3353,247800.0
2010-12-06 14:40:00,18.2,18.2,18.19,18.2,187200.0,13.3353,13.3353,13.328,13.3353,187200.0
2010-12-06 14:45:00,18.2,18.21,18.2,18.2,309600.0,13.3353,13.3426,13.3353,13.3353,309600.0
2010-12-06 14:50:00,18.2,18.2,18.2,18.2,232800.0,13.3353,13.3353,13.3353,13.3353,232800.0
2010-12-06 14:55:00,18.2,18.2,18.19,18.2,279600.0,13.3353,13.3353,13.328,13.3353,279600.0
2010-12-06 15:00:00,18.2,18.2,18.2,18.2,181500.0,13.3353,13.3353,13.3353,13.3353,181500.0
2010-12-06 15:05:00,18.2,18.21,18.2,18.21,409500.0,13.3353,13.3426,13.3353,13.3426,409500.0
2010-12-06 15:10:00,18.21,18.21,18.2,18.2,204300.0,13.3426,13.3426,13.3353,13.3353,204300.0
2010-12-06 15:15:00,18.2,18.21,18.19,18.2,242400.0,13.3353,13.3426,13.328,13.3353,242400.0
2010-12-06 15:20:00,18.2,18.21,18.19,18.2,357900.0,13.3353,13.3426,13.328,13.3353,357900.0
2010-12-06 15:25:00,18.2,18.21,18.19,18.19,256800.0,13.3353,13.3426,13.328,13.328,256800.0
2010-12-06 15:30:00,18.19,18.2,18.19,18.19,313800.0,13.328,13.3353,13.328,13.328,313800.0
2010-12-06 15:35:00,18.19,18.21,18.19,18.2,386700.0,13.328,13.3426,13.328,13.3353,386700.0
2010-12-06 15:40:00,18.2,18.22,18.19,18.19,620100.0,13.3353,13.35,13.328,13.328,620100.0
2010-12-06 15:45:00,18.19,18.2,18.18,18.19,591300.0,13.328,13.3353,13.3206,13.328,591300.0
2010-12-06 15:50:00,18.19,18.19,18.17,18.17,720600.0,13.328,13.328,13.3133,13.3133,720600.0
2010-12-06 15:55:00,18.17,18.18,18.16,18.16,1195800.0,13.3133,13.3206,13.306,13.306,1195800.0
2010-12-07 09:30:00,18.18,18.27,18.18,18.27,1808400.0,13.3206,13.3866,13.3206,13.3866,1808400.0
2010-12-07 09:35:00,18.27,18.33,18.27,18.33,1261500.0,13.3866,13.4306,13.3866,13.4306,1261500.0
2010-12-07 09:40:00,18.33,18.36,18.33,18.33,1544400.0,13.4306,13.4525,13.4306,13.4306,1544400.0
2010-12-07 09:45:00,18.33,18.34,18.29,18.29,1032900.0,13.4306,13.4379,13.4012,13.4012,1032900.0
2010-12-07 09:50:00,18.29,18.31,18.28,18.3,501900.0,13.4012,13.4159,13.3939,13.4086,501900.0
2010-12-07 09:55:00,18.3,18.32,18.3,18.3,579600.0,13.4086,13.4232,13.4086,13.4086,579600.0
2010-12-07 10:00:00,18.3,18.3,18.27,18.3,436500.0,13.4086,13.4086,13.3866,13.4086,436500.0
2010-12-07 10:05:00,18.29,18.3,18.27,18.27,545100.0,13.4012,13.4086,13.3866,13.3866,545100.0
2010-12-07 10:10:00,18.27,18.33,18.27,18.32,470700.0,13.3866,13.4306,13.3866,13.4232,470700.0
2010-12-07 10:15:00,18.32,18.32,18.3,18.32,368700.0,13.4232,13.4232,13.4086,13.4232,368700.0
2010-12-07 10:20:00,18.32,18.33,18.31,18.32,442800.0,13.4232,13.4306,13.4159,13.4232,442800.0
2010-12-07 10:25:00,18.32,18.32,18.31,18.31,423600.0,13.4232,13.4232,13.4159,13.4159,423600.0
2010-12-07 10:30:00,18.31,18.31,18.29,18.3,443400.0,13.4159,13.4159,13.4012,13.4086,443400.0
2010-12-07 10:35:00,18.3,18.32,18.3,18.32,414300.0,13.4086,13.4232,13.4086,13.4232,414300.0
2010-12-07 10:40:00,18.32,18.33,18.32,18.33,510600.0,13.4232,13.4306,13.4232,13.4306,510600.0
2010-12-07 10:45:00,18.33,18.35,18.32,18.35,443400.0,13.4306,13.4452,13.4232,13.4452,443400.0
2010-12-07 10:50:00,18.35,18.36,18.35,18.36,755700.0,13.4452,13.4525,13.4452,13.4525,755700.0
2010-12-07 10:55:00,18.36,18.37,18.35,18.35,942300.0,13.4525,13.4599,13.4452,13.4452,942300.0
2010-12-07 11:00:00,18.35,18.36,18.35,18.35,546600.0,13.4452,13.4525,13.4452,13.4452,546600.0
2010-12-07 11:05:00,18.35,18.35,18.31,18.32,727200.0,13.4452,13.4452,13.4159,13.4232,727200.0
2010-12-07 11:10:00,18.32,18.34,18.32,18.34,354300.0,13.4232,13.4379,13.4232,13.4379,354300.0
2010-12-07 11:15:00,18.33,18.34,18.33,18.34,266100.0,13.4306,13.4379,13.4306,13.4379,266100.0
2010-12-07 11:20:00,18.34,18.34,18.32,18.32,165900.0,13.4379,13.4379,13.4232,13.4232,165900.0
2010-12-07 11:25:00,18.32,18.33,18.31,18.33,508200.0,13.4232,13.4306,13.4159,13.4306,508200.0
2010-12-07 11:30:00,18.33,18.33,18.31,18.31,550800.0,13.4306,13.4306,13.4159,13.4159,550800.0
2010-12-07 11:35:00,18.31,18.33,18.31,18.33,414600.0,13.4159,13.4306,13.4159,13.4306,414600.0
2010-12-07 11:40:00,18.33,18.34,18.33,18.34,220800.0,13.4306,13.4379,13.4306,13.4379,220800.0
2010-12-07 11:45:00,18.34,18.34,18.31,18.31,443100.0,13.4379,13.4379,13.4159,13.4159,443100.0
2010-12-07 11:50:00,18.31,18.31,18.3,18.31,390300.0,13.4159,13.4159,13.4086,13.4159,390300.0
2010-12-07 11:55:00,18.31,18.32,18.31,18.32,280800.0,13.4159,13.4232,13.4159,13.4232,280800.0
2010-12-07 12:00:00,18.32,18.32,18.31,18.31,229500.0,13.4232,13.4232,13.4159,13.4159,229500.0
2010-12-07 12:05:00,18.31,18.32,18.3,18.31,273600.0,13.4159,13.4232,13.4086,13.4159,273600.0
2010-12-07 12:10:00,18.31,18.31,18.3,18.3,250500.0,13.4159,13.4159,13.4086,13.4086,250500.0
2010-12-07 12:15:00,18.3,18.31,18.3,18.3,246300.0,13.4086,13.4159,13.4086,13.4086,246300.0
2010-12-07 12:20:00,18.3,18.31,18.3,18.31,122700.0,13.4086,13.4159,13.4086,13.4159,122700.0
2010-12-07 12:25:00,18.31,18.33,18.31,18.32,264000.0,13.4159,13.4306,13.4159,13.4232,264000.0
2010-12-07 12:30:00,18.32,18.35,18.32,18.34,183000.0,13.4232,13.4452,13.4232,13.4379,183000.0
2010-12-07 12:35:00,18.35,18.35,18.34,18.34,207300.0,13.4452,13.4452,13.4379,13.4379,207300.0
2010-12-07 12:40:00,18.34,18.34,18.33,18.34,119100.0,13.4379,13.4379,13.4306,13.4379,119100.0
2010-12-07 12:45:00,18.34,18.35,18.34,18.35,182400.0,13.4379,13.4452,13.4379,13.4452,182400.0
2010-12-07 12:50:00,18.35,18.36,18.34,18.36,191400.0,13.4452,13.4525,13.4379,13.4525,191400.0
2010-12-07 12:55:00,18.36,18.38,18.36,18.38,384600.0,13.4525,13.4672,13.4525,13.4672,384600.0
2010-12-07 13:00:00,18.38,18.4,18.38,18.4,492600.0,13.4672,13.4818,13.4672,13.4818,492600.0
2010-12-07 13:05:00,18.4,18.4,18.38,18.39,247800.0,13.4818,13.4818,13.4672,13.4745,247800.0
2010-12-07 13:10:00,18.39,18.39,18.37,18.37,179400.0,13.4745,13.4745,13.4599,13.4599,179400.0
2010-12-07 13:15:00,18.37,18.38,18.37,18.37,116100.0,13.4599,13.4672,13.4599,13.4599,116100.0
2010-12-07 13:20:00,18.37,18.37,18.36,18.36,170400.0,13.4599,13.4599,13.4525,13.4525,170400.0
2010-12-07 13:25:00,18.36,18.36,18.35,18.35,207000.0,13.4525,13.4525,13.4452,13.4452,207000.0
2010-12-07 13:30:00,18.35,18.36,18.35,18.36,276900.0,13.4452,13.4525,13.4452,13.4525,276900.0
2010-12-07 13:35:00,18.36,18.37,18.36,18.36,287100.0,13.4525,13.4599,13.4525,13.4525,287100.0
2010-12-07 13:40:00,18.36,18.37,18.35,18.37,249900.0,13.4525,13.4599,13.4452,13.4599,249900.0
2010-12-07 13:45:00,18.37,18.37,18.35,18.36,208800.0,13.4599,13.4599,13.4452,13.4525,208800.0
2010-12-07 13:50:00,18.37,18.38,18.36,18.38,417900.0,13.4599,13.4672,13.4525,13.4672,417900.0
2010-12-07 13:55:00,18.38,18.39,18.38,18.38,201600.0,13.4672,13.4745,13.4672,13.4672,201600.0
2010-12-07 14:00:00,18.38,18.38,18.37,18.38,322500.0,13.4672,13.4672,13.4599,13.4672,322500.0
2010-12-07 14:05:00,18.38,18.38,18.38,18.38,391500.0,13.4672,13.4672,13.4672,13.4672,391500.0
2010-12-07 14:10:00,18.38,18.38,18.38,18.38,326400.0,13.4672,13.4672,13.4672,13.4672,326400.0
2010-12-07 14:15:00,18.38,18.39,18.38,18.39,293100.0,13.4672,13.4745,13.4672,13.4745,293100.0
2010-12-07 14:20:00,18.39,18.4,18.38,18.4,309300.0,13.4745,13.4818,13.4672,13.4818,309300.0
2010-12-07 14:25:00,18.4,18.4,18.39,18.39,335100.0,13.4818,13.4818,13.4745,13.4745,335100.0
2010-12-07 14:30:00,18.39,18.41,18.39,18.41,315300.0,13.4745,13.4892,13.4745,13.4892,315300.0
2010-12-07 14:35:00,18.41,18.43,18.41,18.42,666300.0,13.4892,13.5038,13.4892,13.4965,666300.0
2010-12-07 14:40:00,18.42,18.45,18.42,18.42,787200.0,13.4965,13.5185,13.4965,13.4965,787200.0
2010-12-07 14:45:00,18.43,18.45,18.43,18.43,603000.0,13.5038,13.5185,13.5038,13.5038,603000.0
2010-12-07 14:50:00,18.43,18.43,18.41,18.41,550200.0,13.5038,13.5038,13.4892,13.4892,550200.0
2010-12-07 14:55:00,18.41,18.41,18.36,18.37,576600.0,13.4892,13.4892,13.4525,13.4599,576600.0
2010-12-07 15:00:00,18.37,18.38,18.37,18.37,919500.0,13.4599,13.4672,13.4599,13.4599,919500.0
2010-12-07 15:05:00,18.37,18.38,18.36,18.36,588600.0,13.4599,13.4672,13.4525,13.4525,588600.0
2010-12-07 15:10:00,18.36,18.37,18.36,18.37,308700.0,13.4525,13.4599,13.4525,13.4599,308700.0
2010-12-07 15:15:00,18.37,18.37,18.34,18.35,597000.0,13.4599,13.4599,13.4379,13.4452,597000.0
2010-12-07 15:20:00,18.35,18.35,18.32,18.34,657600.0,13.4452,13.4452,13.4232,13.4379,657600.0
2010-12-07 15:25:00,18.34,18.38,18.33,18.37,934500.0,13.4379,13.4672,13.4306,13.4599,934500.0
2010-12-07 15:30:00,18.37,18.4,18.37,18.39,921600.0,13.4599,13.4818,13.4599,13.4745,921600.0
2010-12-07 15:35:00,18.39,18.41,18.39,18.4,803100.0,13.4745,13.4892,13.4745,13.4818,803100.0
2010-12-07 15:40:00,18.4,18.41,18.38,18.38,942000.0,13.4818,13.4892,13.4672,13.4672,942000.0
2010-12-07 15:45:00,18.38,18.38,18.35,18.36,1712100.0,13.4672,13.4672,13.4452,13.4525,1712100.0
2010-12-07 15:50:00,18.37,18.37,18.34,18.34,1118100.0,13.4599,13.4599,13.4379,13.4379,1118100.0
2010-12-07 15:55:00,18.34,18.36,18.33,18.35,2098800.0,13.4379,13.4525,13.4306,13.4452,2098800.0
2010-12-08 09:30:00,18.29,18.32,18.26,18.3,822900.0,13.4756,13.4977,13.4535,13.483,822900.0
2010-12-08 09:35:00,18.3,18.31,18.26,18.27,580200.0,13.483,13.4904,13.4535,13.4609,580200.0
2010-12-08 09:40:00,18.27,18.28,18.25,18.26,537900.0,13.4609,13.4683,13.4462,13.4535,537900.0
2010-12-08 09:45:00,18.26,18.27,18.23,18.24,495900.0,13.4535,13.4609,13.4314,13.4388,495900.0
2010-12-08 09:50:00,18.24,18.24,18.19,18.19,574800.0,13.4388,13.4388,13.402,13.402,574800.0
2010-12-08 09:55:00,18.19,18.24,18.19,18.24,634800.0,13.402,13.4388,13.402,13.4388,634800.0
2010-12-08 10:00:00,18.24,18.24,18.22,18.22,484200.0,13.4388,13.4388,13.4241,13.4241,484200.0
2010-12-08 10:05:00,18.22,18.23,18.21,18.23,386700.0,13.4241,13.4314,13.4167,13.4314,386700.0
2010-12-08 10:10:00,18.23,18.24,18.22,18.24,504300.0,13.4314,13.4388,13.4241,13.4388,504300.0
2010-12-08 10:15:00,18.24,18.24,18.22,18.22,490800.0,13.4388,13.4388,13.4241,13.4241,490800.0
2010-12-08 10:20:00,18.22,18.23,18.2,18.21,464700.0,13.4241,13.4314,13.4093,13.4167,464700.0
2010-12-08 10:25:00,18.21,18.23,18.21,18.23,707700.0,13.4167,13.4314,13.4167,13.4314,707700.0
2010-12-08 10:30:00,18.23,18.23,18.21,18.22,345000.0,13.4314,13.4314,13.4167,13.4241,345000.0
2010-12-08 10:35:00,18.22,18.23,18.2,18.2,335400.0,13.4241,13.4314,13.4093,13.4093,335400.0
2010-12-08 10:40:00,18.2,18.21,18.2,18.21,245100.0,13.4093,13.4167,13.4093,13.4167,245100.0
2010-12-08 10:45:00,18.21,18.22,18.21,18.22,483600.0,13.4167,13.4241,13.4167,13.4241,483600.0
2010-12-08 10:50:00,18.21,18.24,18.21,18.23,213900.0,13.4167,13.4388,13.4167,13.4314,213900.0
2010-12-08 10:55:00,18.23,18.24,18.23,18.24,459600.0,13.4314,13.4388,13.4314,13.4388,459600.0
2010-12-08 11:00:00,18.24,18.26,18.24,18.26,264000.0,13.4388,13.4535,13.4388,13.4535,264000.0
2010-12-08 11:05:00,18.26,18.29,18.26,18.27,573000.0,13.4535,13.4756,13.4535,13.4609,573000.0
2010-12-08 11:10:00,18.27,18.27,18.27,18.27,248400.0,13.4609,13.4609,13.4609,13.4609,248400.0
2010-12-08 11:15:00,18.27,18.27,18.26,18.26,259500.0,13.4609,13.4609,13.4535,13.4535,259500.0
2010-12-08 11:20:00,18.26,18.27,18.25,18.25,265800.0,13.4535,13.4609,13.4462,13.4462,265800.0
2010-12-08 11:25:00,18.25,18.26,18.25,18.26,252900.0,13.4462,13.4535,13.4462,13.4535,252900.0
2010-12-08 11:30:00,18.26,18.26,18.24,18.24,443400.0,13.4535,13.4535,13.4388,13.4388,443400.0
2010-12-08 11:35:00,18.24,18.25,18.24,18.24,324300.0,13.4388,13.4462,13.4388,13.4388,324300.0
2010-12-08 11:40:00,18.24,18.26,18.24,18.26,456600.0,13.4388,13.4535,13.4388,13.4535,456600.0
2010-12-08 11:45:00,18.26,18.29,18.26,18.29,666900.0,13.4535,13.4756,13.4535,13.4756,666900.0
2010-12-08 11:50:00,18.29,18.29,18.28,18.29,224400.0,13.4756,13.4756,13.4683,13.4756,224400.0
2010-12-08 11:55:00,18.29,18.29,18.28,18.28,226500.0,13.4756,13.4756,13.4683,13.4683,226500.0
2010-12-08 12:00:00,18.28,18.28,18.27,18.27,217200.0,13.4683,13.4683,13.4609,13.4609,217200.0
2010-12-08 12:05:00,18.27,18.27,18.26,18.27,363300.0,13.4609,13.4609,13.4535,13.4609,363300.0
2010-12-08 12:10:00,18.27,18.27,18.26,18.26,191400.0,13.4609,13.4609,13.4535,13.4535,191400.0
2010-12-08 12:15:00,18.26,18.26,18.25,18.25,203700.0,13.4535,13.4535,13.4462,13.4462,203700.0
2010-12-08 12:20:00,18.25,18.26,18.25,18.25,164700.0,13.4462,13.4535,13.4462,13.4462,164700.0
2010-12-08 12:25:00,18.25,18.26,18.24,18.25,231300.0,13.4462,13.4535,13.4388,13.4462,231300.0
2010-12-08 12:30:00,18.25,18.25,18.24,18.25,274200.0,13.4462,13.4462,13.4388,13.4462,274200.0
2010-12-08 12:35:00,18.25,18.26,18.25,18.25,143400.0,13.4462,13.4535,13.4462,13.4462,143400.0
2010-12-08 12:40:00,18.26,18.26,18.24,18.25,165600.0,13.4535,13.4535,13.4388,13.4462,165600.0
2010-12-08 12:45:00,18.24,18.25,18.24,18.24,468900.0,13.4388,13.4462,13.4388,13.4388,468900.0
2010-12-08 12:50:00,18.24,18.24,18.22,18.23,212400.0,13.4388,13.4388,13.4241,13.4314,212400.0
2010-12-08 12:55:00,18.22,18.23,18.22,18.23,402600.0,13.4241,13.4314,13.4241,13.4314,402600.0
2010-12-08 13:00:00,18.23,18.25,18.23,18.25,498300.0,13.4314,13.4462,13.4314,13.4462,498300.0
2010-12-08 13:05:00,18.26,18.26,18.23,18.23,574800.0,13.4535,13.4535,13.4314,13.4314,574800.0
2010-12-08 13:10:00,18.23,18.24,18.23,18.23,415500.0,13.4314,13.4388,13.4314,13.4314,415500.0
2010-12-08 13:15:00,18.23,18.23,18.2,18.21,621300.0,13.4314,13.4314,13.4093,13.4167,621300.0
2010-12-08 13:20:00,18.21,18.22,18.21,18.22,441300.0,13.4167,13.4241,13.4167,13.4241,441300.0
2010-12-08 13:25:00,18.23,18.26,18.22,18.26,627600.0,13.4314,13.4535,13.4241,13.4535,627600.0
2010-12-08 13:30:00,18.26,18.26,18.23,18.23,305100.0,13.4535,13.4535,13.4314,13.4314,305100.0
2010-12-08 13:35:00,18.23,18.23,18.22,18.22,392100.0,13.4314,13.4314,13.4241,13.4241,392100.0
2010-12-08 13:40:00,18.22,18.24,18.22,18.22,455700.0,13.4241,13.4388,13.4241,13.4241,455700.0
2010-12-08 13:45:00,18.22,18.22,18.21,18.22,283200.0,13.4241,13.4241,13.4167,13.4241,283200.0
2010-12-08 13:50:00,18.22,18.22,18.21,18.21,180000.0,13.4241,13.4241,13.4167,13.4167,180000.0
2010-12-08 13:55:00,18.21,18.22,18.21,18.22,278700.0,13.4167,13.4241,13.4167,13.4241,278700.0
2010-12-08 14:00:00,18.22,18.22,18.21,18.22,276600.0,13.4241,13.4241,13.4167,13.4241,276600.0
2010-12-08 14:05:00,18.21,18.22,18.21,18.21,464100.0,13.4167,13.4241,13.4167,13.4167,464100.0
2010-12-08 14:10:00,18.21,18.22,18.2,18.2,404700.0,13.4167,13.4241,13.4093,13.4093,404700.0
2010-12-08 14:15:00,18.2,18.21,18.2,18.2,311100.0,13.4093,13.4167,13.4093,13.4093,311100.0
2010-12-08 14:20:00,18.2,18.2,18.19,18.2,248400.0,13.4093,13.4093,13.402,13.4093,248400.0
2010-12-08 14:25:00,18.2,18.2,18.19,18.19,209400.0,13.4093,13.4093,13.402,13.402,209400.0
2010-12-08 14:30:00,18.19,18.2,18.19,18.2,424800.0,13.402,13.4093,13.402,13.4093,424800.0
2010-12-08 14:35:00,18.2,18.2,18.19,18.2,375600.0,13.4093,13.4093,13.402,13.4093,375600.0
2010-12-08 14:40:00,18.2,18.21,18.19,18.19,564900.0,13.4093,13.4167,13.402,13.402,564900.0
2010-12-08 14:45:00,18.19,18.2,18.19,18.2,260400.0,13.402,13.4093,13.402,13.4093,260400.0
2010-12-08 14:50:00,18.19,18.2,18.19,18.2,189300.0,13.402,13.4093,13.402,13.4093,189300.0
2010-12-08 14:55:00,18.2,18.2,18.18,18.18,519300.0,13.4093,13.4093,13.3946,13.3946,519300.0
2010-12-08 15:00:00,18.18,18.19,18.17,18.18,393300.0,13.3946,13.402,13.3872,13.3946,393300.0
2010-12-08 15:05:00,18.18,18.18,18.17,18.18,456300.0,13.3946,13.3946,13.3872,13.3946,456300.0
2010-12-08 15:10:00,18.18,18.18,18.17,18.18,299100.0,13.3946,13.3946,13.3872,13.3946,299100.0
2010-12-08 15:15:00,18.18,18.18,18.15,18.16,1309800.0,13.3946,13.3946,13.3725,13.3799,1309800.0
2010-12-08 15:20:00,18.16,18.17,18.15,18.16,435600.0,13.3799,13.3872,13.3725,13.3799,435600.0
2010-12-08 15:25:00,18.16,18.17,18.15,18.16,409200.0,13.3799,13.3872,13.3725,13.3799,409200.0
2010-12-08 15:30:00,18.16,18.17,18.15,18.17,350700.0,13.3799,13.3872,13.3725,13.3872,350700.0
2010-12-08 15:35:00,18.17,18.18,18.16,18.16,637200.0,13.3872,13.3946,13.3799,13.3799,637200.0
2010-12-08 15:40:00,18.17,18.18,18.16,18.17,614700.0,13.3872,13.3946,13.3799,13.3872,614700.0
2010-12-08 15:45:00,18.17,18.18,18.16,18.16,1167000.0,13.3872,13.3946,13.3799,13.3799,1167000.0
2010-12-08 15:50:00,18.17,18.17,18.15,18.16,1151400.0,13.3872,13.3872,13.3725,13.3799,1151400.0
2010-12-08 15:55:00,18.16,18.18,18.16,18.16,1829100.0,13.3799,13.3946,13.3799,13.3799,1829100.0
2010-12-09 09:30:00,18.24,18.26,18.18,18.22,1100400.0,13.4388,13.4535,13.3946,13.4241,1100400.0
2010-12-09 09:35:00,18.22,18.22,18.16,18.18,702900.0,13.4241,13.4241,13.3799,13.3946,702900.0
2010-12-09 09:40:00,18.18,18.21,18.17,18.18,492600.0,13.3946,13.4167,13.3872,13.3946,492600.0
2010-12-09 09:45:00,18.18,18.19,18.17,18.19,411900.0,13.3946,13.402,13.3872,13.402,411900.0
2010-12-09 09:50:00,18.19,18.2,18.18,18.2,551100.0,13.402,13.4093,13.3946,13.4093,551100.0
2010-12-09 09:55:00,18.19,18.21,18.18,18.19,403800.0,13.402,13.4167,13.3946,13.402,403800.0
2010-12-09 10:00:00,18.19,18.21,18.18,18.18,595800.0,13.402,13.4167,13.3946,13.3946,595800.0
2010-12-09 10:05:00,18.18,18.19,18.17,18.18,411900.0,13.3946,13.402,13.3872,13.3946,411900.0
2010-12-09 10:10:00,18.19,18.19,18.15,18.16,540600.0,13.402,13.402,13.3725,13.3799,540600.0
2010-12-09 10:15:00,18.15,18.18,18.15,18.17,285600.0,13.3725,13.3946,13.3725,13.3872,285600.0
2010-12-09 10:20:00,18.17,18.18,18.16,18.18,351600.0,13.3872,13.3946,13.3799,13.3946,351600.0
2010-12-09 10:25:00,18.18,18.18,18.16,18.18,201000.0,13.3946,13.3946,13.3799,13.3946,201000.0
2010-12-09 10:30:00,18.18,18.19,18.18,18.18,369900.0,13.3946,13.402,13.3946,13.3946,369900.0
2010-12-09 10:35:00,18.18,18.19,18.17,18.17,333900.0,13.3946,13.402,13.3872,13.3872,333900.0
2010-12-09 10:40:00,18.17,18.17,18.16,18.16,246900.0,13.3872,13.3872,13.3799,13.3799,246900.0
2010-12-09 10:45:00,18.16,18.17,18.16,18.16,414300.0,13.3799,13.3872,13.3799,13.3799,414300.0
2010-12-09 10:50:00,18.16,18.17,18.15,18.15,285000.0,13.3799,13.3872,13.3725,13.3725,285000.0
2010-12-09 10:55:00,18.16,18.16,18.14,18.15,366900.0,13.3799,13.3799,13.3651,13.3725,366900.0
2010-12-09 11:00:00,18.15,18.16,18.14,18.15,267000.0,13.3725,13.3799,13.3651,13.3725,267000.0
2010-12-09 11:05:00,18.15,18.16,18.14,18.16,227400.0,13.3725,13.3799,13.3651,13.3799,227400.0
2010-12-09 11:10:00,18.16,18.16,18.15,18.15,291000.0,13.3799,13.3799,13.3725,13.3725,291000.0
2010-12-09 11:15:00,18.15,18.15,18.13,18.14,497700.0,13.3725,13.3725,13.3578,13.3651,497700.0
2010-12-09 11:20:00,18.14,18.15,18.13,18.14,202500.0,13.3651,13.3725,13.3578,13.3651,202500.0
2010-12-09 11:25:00,18.14,18.15,18.13,18.13,300300.0,13.3651,13.3725,13.3578,13.3578,300300.0
2010-12-09 11:30:00,18.14,18.15,18.12,18.14,345600.0,13.3651,13.3725,13.3504,13.3651,345600.0
2010-12-09 11:35:00,18.14,18.15,18.14,18.14,215700.0,13.3651,13.3725,13.3651,13.3651,215700.0
2010-12-09 11:40:00,18.14,18.15,18.14,18.14,254400.0,13.3651,13.3725,13.3651,13.3651,254400.0
2010-12-09 11:45:00,18.14,18.16,18.14,18.15,223200.0,13.3651,13.3799,13.3651,13.3725,223200.0
2010-12-09 11:50:00,18.16,18.17,18.15,18.16,166500.0,13.3799,13.3872,13.3725,13.3799,166500.0
2010-12-09 11:55:00,18.16,18.17,18.16,18.17,179100.0,13.3799,13.3872,13.3799,13.3872,179100.0
2010-12-09 12:00:00,18.17,18.17,18.16,18.16,252300.0,13.3872,13.3872,13.3799,13.3799,252300.0
2010-12-09 12:05:00,18.16,18.16,18.16,18.16,183000.0,13.3799,13.3799,13.3799,13.3799,183000.0
2010-12-09 12:10:00,18.16,18.17,18.15,18.16,441900.0,13.3799,13.3872,13.3725,13.3799,441900.0
2010-12-09 12:15:00,18.16,18.16,18.16,18.16,107400.0,13.3799,13.3799,13.3799,13.3799,107400.0
2010-12-09 12:20:00,18.16,18.16,18.16,18.16,141000.0,13.3799,13.3799,13.3799,13.3799,141000.0
2010-12-09 12:25:00,18.16,18.16,18.16,18.16,105300.0,13.3799,13.3799,13.3799,13.3799,105300.0
2010-12-09 12:30:00,18.16,18.16,18.15,18.15,91200.0,13.3799,13.3799,13.3725,13.3725,91200.0
2010-12-09 12:35:00,18.15,18.15,18.15,18.15,156000.0,13.3725,13.3725,13.3725,13.3725,156000.0
2010-12-09 12:40:00,18.15,18.15,18.14,18.14,185100.0,13.3725,13.3725,13.3651,13.3651,185100.0
2010-12-09 12:45:00,18.14,18.15,18.13,18.14,787200.0,13.3651,13.3725,13.3578,13.3651,787200.0
2010-12-09 12:50:00,18.14,18.15,18.13,18.14,600300.0,13.3651,13.3725,13.3578,13.3651,600300.0
2010-12-09 12:55:00,18.14,18.15,18.13,18.13,122700.0,13.3651,13.3725,13.3578,13.3578,122700.0
2010-12-09 13:00:00,18.13,18.14,18.13,18.13,507300.0,13.3578,13.3651,13.3578,13.3578,507300.0
2010-12-09 13:05:00,18.14,18.14,18.13,18.13,186900.0,13.3651,13.3651,13.3578,13.3578,186900.0
2010-12-09 13:10:00,18.13,18.14,18.12,18.13,371700.0,13.3578,13.3651,13.3504,13.3578,371700.0
2010-12-09 13:15:00,18.13,18.14,18.13,18.13,280500.0,13.3578,13.3651,13.3578,13.3578,280500.0
2010-12-09 13:20:00,18.13,18.14,18.13,18.13,288900.0,13.3578,13.3651,13.3578,13.3578,288900.0
2010-12-09 13:25:00,18.13,18.14,18.13,18.14,285900.0,13.3578,13.3651,13.3578,13.3651,285900.0
2010-12-09 13:30:00,18.14,18.14,18.13,18.13,424800.0,13.3651,13.3651,13.3578,13.3578,424800.0
2010-12-09 13:35:00,18.13,18.13,18.11,18.12,233400.0,13.3578,13.3578,13.343,13.3504,233400.0
2010-12-09 13:40:00,18.12,18.13,18.11,18.12,219000.0,13.3504,13.3578,13.343,13.3504,219000.0
2010-12-09 13:45:00,18.12,18.13,18.12,18.12,209700.0,13.3504,13.3578,13.3504,13.3504,209700.0
2010-12-09 13:50:00,18.12,18.12,18.11,18.11,190200.0,13.3504,13.3504,13.343,13.343,190200.0
2010-12-09 13:55:00,18.11,18.12,18.11,18.12,278700.0,13.343,13.3504,13.343,13.3504,278700.0
2010-12-09 14:00:00,18.11,18.12,18.11,18.12,360000.0,13.343,13.3504,13.343,13.3504,360000.0
2010-12-09 14:05:00,18.12,18.13,18.11,18.11,317400.0,13.3504,13.3578,13.343,13.343,317400.0
2010-12-09 14:10:00,18.12,18.12,18.11,18.12,304800.0,13.3504,13.3504,13.343,13.3504,304800.0
2010-12-09 14:15:00,18.12,18.12,18.11,18.11,357600.0,13.3504,13.3504,13.343,13.343,357600.0
2010-12-09 14:20:00,18.11,18.12,18.11,18.11,339600.0,13.343,13.3504,13.343,13.343,339600.0
2010-12-09 14:25:00,18.11,18.13,18.11,18.13,250800.0,13.343,13.3578,13.343,13.3578,250800.0
2010-12-09 14:30:00,18.13,18.13,18.11,18.13,197400.0,13.3578,13.3578,13.343,13.3578,197400.0
2010-12-09 14:35:00,18.13,18.13,18.12,18.12,205200.0,13.3578,13.3578,13.3504,13.3504,205200.0
2010-12-09 14:40:00,18.12,18.13,18.12,18.13,241200.0,13.3504,13.3578,13.3504,13.3578,241200.0
2010-12-09 14:45:00,18.13,18.13,18.12,18.13,505500.0,13.3578,13.3578,13.3504,13.3578,505500.0
2010-12-09 14:50:00,18.13,18.13,18.12,18.12,99600.0,13.3578,13.3578,13.3504,13.3504,99600.0
2010-12-09 14:55:00,18.12,18.12,18.11,18.12,387000.0,13.3504,13.3504,13.343,13.3504,387000.0
2010-12-09 15:00:00,18.12,18.12,18.11,18.12,243600.0,13.3504,13.3504,13.343,13.3504,243600.0
2010-12-09 15:05:00,18.12,18.13,18.12,18.13,358200.0,13.3504,13.3578,13.3504,13.3578,358200.0
2010-12-09 15:10:00,18.13,18.13,18.11,18.11,302400.0,13.3578,13.3578,13.343,13.343,302400.0
2010-12-09 15:15:00,18.12,18.13,18.11,18.12,363900.0,13.3504,13.3578,13.343,13.3504,363900.0
2010-12-09 15:20:00,18.13,18.13,18.12,18.12,322800.0,13.3578,13.3578,13.3504,13.3504,322800.0
2010-12-09 15:25:00,18.12,18.12,18.12,18.12,346500.0,13.3504,13.3504,13.3504,13.3504,346500.0
2010-12-09 15:30:00,18.12,18.12,18.12,18.12,103200.0,13.3504,13.3504,13.3504,13.3504,103200.0
2010-12-09 15:35:00,18.12,18.14,18.11,18.14,785700.0,13.3504,13.3651,13.343,13.3651,785700.0
2010-12-09 15:40:00,18.13,18.15,18.13,18.14,885000.0,13.3578,13.3725,13.3578,13.3651,885000.0
2010-12-09 15:45:00,18.14,18.16,18.14,18.14,1043400.0,13.3651,13.3799,13.3651,13.3651,1043400.0
2010-12-09 15:50:00,18.14,18.14,18.12,18.13,844200.0,13.3651,13.3651,13.3504,13.3578,844200.0
2010-12-09 15:55:00,18.13,18.14,18.11,18.11,2493300.0,13.3578,13.3651,13.343,13.343,2493300.0
2010-12-10 09:30:00,18.1,18.12,18.07,18.08,620100.0,13.3357,13.3504,13.3135,13.3209,620100.0
2010-12-10 09:35:00,18.07,18.11,18.07,18.11,501900.0,13.3135,13.343,13.3135,13.343,501900.0
2010-12-10 09:40:00,18.11,18.13,18.09,18.09,469200.0,13.343,13.3578,13.3283,13.3283,469200.0
2010-12-10 09:45:00,18.1,18.11,18.08,18.08,1669200.0,13.3357,13.343,13.3209,13.3209,1669200.0
2010-12-10 09:50:00,18.08,18.09,18.06,18.08,720000.0,13.3209,13.3283,13.3062,13.3209,720000.0
2010-12-10 09:55:00,18.08,18.1,18.07,18.07,585600.0,13.3209,13.3357,13.3135,13.3135,585600.0
2010-12-10 10:00:00,18.07,18.1,18.07,18.09,928500.0,13.3135,13.3357,13.3135,13.3283,928500.0
2010-12-10 10:05:00,18.09,18.13,18.08,18.12,816600.0,13.3283,13.3578,13.3209,13.3504,816600.0
2010-12-10 10:10:00,18.12,18.13,18.1,18.11,1101000.0,13.3504,13.3578,13.3357,13.343,1101000.0
2010-12-10 10:15:00,18.11,18.11,18.08,18.09,225600.0,13.343,13.343,13.3209,13.3283,225600.0
2010-12-10 10:20:00,18.08,18.09,18.07,18.08,235800.0,13.3209,13.3283,13.3135,13.3209,235800.0
2010-12-10 10:25:00,18.08,18.1,18.08,18.08,586500.0,13.3209,13.3357,13.3209,13.3209,586500.0
2010-12-10 10:30:00,18.08,18.09,18.06,18.06,398400.0,13.3209,13.3283,13.3062,13.3062,398400.0
2010-12-10 10:35:00,18.07,18.07,18.05,18.05,312600.0,13.3135,13.3135,13.2988,13.2988,312600.0
2010-12-10 10:40:00,18.05,18.06,18.05,18.06,316800.0,13.2988,13.3062,13.2988,13.3062,316800.0
2010-12-10 10:45:00,18.06,18.07,18.06,18.06,154800.0,13.3062,13.3135,13.3062,13.3062,154800.0
2010-12-10 10:50:00,18.06,18.06,18.06,18.06,180900.0,13.3062,13.3062,13.3062,13.3062,180900.0
2010-12-10 10:55:00,18.06,18.07,18.06,18.06,152100.0,13.3062,13.3135,13.3062,13.3062,152100.0
2010-12-10 11:00:00,18.06,18.06,18.06,18.06,150900.0,13.3062,13.3062,13.3062,13.3062,150900.0
2010-12-10 11:05:00,18.06,18.08,18.06,18.06,183600.0,13.3062,13.3209,13.3062,13.3062,183600.0
2010-12-10 11:10:00,18.06,18.07,18.05,18.07,205800.0,13.3062,13.3135,13.2988,13.3135,205800.0
2010-12-10 11:15:00,18.07,18.07,18.06,18.07,200100.0,13.3135,13.3135,13.3062,13.3135,200100.0
2010-12-10 11:20:00,18.06,18.07,18.05,18.06,177000.0,13.3062,13.3135,13.2988,13.3062,177000.0
2010-12-10 11:25:00,18.06,18.06,18.06,18.06,250200.0,13.3062,13.3062,13.3062,13.3062,250200.0
2010-12-10 11:30:00,18.06,18.06,18.06,18.06,154200.0,13.3062,13.3062,13.3062,13.3062,154200.0
2010-12-10 11:35:00,18.06,18.07,18.05,18.05,188400.0,13.3062,13.3135,13.2988,13.2988,188400.0
2010-12-10 11:40:00,18.06,18.06,18.05,18.05,115500.0,13.3062,13.3062,13.2988,13.2988,115500.0
2010-12-10 11:45:00,18.05,18.05,18.05,18.05,60000.0,13.2988,13.2988,13.2988,13.2988,60000.0
2010-12-10 11:50:00,18.05,18.06,18.05,18.06,316800.0,13.2988,13.3062,13.2988,13.3062,316800.0
2010-12-10 11:55:00,18.06,18.08,18.06,18.07,280200.0,13.3062,13.3209,13.3062,13.3135,280200.0
2010-12-10 12:00:00,18.07,18.07,18.06,18.07,126000.0,13.3135,13.3135,13.3062,13.3135,126000.0
2010-12-10 12:05:00,18.07,18.07,18.06,18.07,170100.0,13.3135,13.3135,13.3062,13.3135,170100.0
2010-12-10 12:10:00,18.07,18.07,18.06,18.07,167100.0,13.3135,13.3135,13.3062,13.3135,167100.0
2010-12-10 12:15:00,18.07,18.07,18.06,18.07,152100.0,13.3135,13.3135,13.3062,13.3135,152100.0
2010-12-10 12:20:00,18.07,18.07,18.07,18.07,138300.0,13.3135,13.3135,13.3135,13.3135,138300.0
2010-12-10 12:25:00,18.07,18.07,18.06,18.06,302400.0,13.3135,13.3135,13.3062,13.3062,302400.0
2010-12-10 12:30:00,18.06,18.06,18.06,18.06,379800.0,13.3062,13.3062,13.3062,13.3062,379800.0
2010-12-10 12:35:00,18.06,18.07,18.06,18.07,287100.0,13.3062,13.3135,13.3062,13.3135,287100.0
2010-12-10 12:40:00,18.07,18.08,18.06,18.06,257700.0,13.3135,13.3209,13.3062,13.3062,257700.0
2010-12-10 12:45:00,18.07,18.07,18.06,18.07,256200.0,13.3135,13.3135,13.3062,13.3135,256200.0
2010-12-10 12:50:00,18.07,18.07,18.06,18.06,360000.0,13.3135,13.3135,13.3062,13.3062,360000.0
2010-12-10 12:55:00,18.06,18.07,18.06,18.06,282600.0,13.3062,13.3135,13.3062,13.3062,282600.0
2010-12-10 13:00:00,18.06,18.07,18.05,18.05,486000.0,13.3062,13.3135,13.2988,13.2988,486000.0
2010-12-10 13:05:00,18.05,18.06,18.05,18.05,443100.0,13.2988,13.3062,13.2988,13.2988,443100.0
2010-12-10 13:10:00,18.05,18.05,18.05,18.05,143100.0,13.2988,13.2988,13.2988,13.2988,143100.0
2010-12-10 13:15:00,18.05,18.07,18.05,18.06,335400.0,13.2988,13.3135,13.2988,13.3062,335400.0
2010-12-10 13:20:00,18.06,18.07,18.06,18.06,262200.0,13.3062,13.3135,13.3062,13.3062,262200.0
2010-12-10 13:25:00,18.06,18.06,18.05,18.05,237000.0,13.3062,13.3062,13.2988,13.2988,237000.0
2010-12-10 13:30:00,18.05,18.07,18.05,18.06,646500.0,13.2988,13.3135,13.2988,13.3062,646500.0
2010-12-10 13:35:00,18.06,18.08,18.06,18.08,491700.0,13.3062,13.3209,13.3062,13.3209,491700.0
2010-12-10 13:40:00,18.08,18.09,18.07,18.09,340500.0,13.3209,13.3283,13.3135,13.3283,340500.0
2010-12-10 13:45:00,18.09,18.09,18.08,18.09,489300.0,13.3283,13.3283,13.3209,13.3283,489300.0
2010-12-10 13:50:00,18.09,18.09,18.08,18.09,634200.0,13.3283,13.3283,13.3209,13.3283,634200.0
2010-12-10 13:55:00,18.08,18.11,18.08,18.09,385200.0,13.3209,13.343,13.3209,13.3283,385200.0
2010-12-10 14:00:00,18.09,18.09,18.08,18.09,270000.0,13.3283,13.3283,13.3209,13.3283,270000.0
2010-12-10 14:05:00,18.09,18.09,18.08,18.08,333000.0,13.3283,13.3283,13.3209,13.3209,333000.0
2010-12-10 14:10:00,18.08,18.09,18.08,18.08,622500.0,13.3209,13.3283,13.3209,13.3209,622500.0
2010-12-10 14:15:00,18.08,18.08,18.07,18.07,616200.0,13.3209,13.3209,13.3135,13.3135,616200.0
2010-12-10 14:20:00,18.07,18.08,18.07,18.07,105600.0,13.3135,13.3209,13.3135,13.3135,105600.0
2010-12-10 14:25:00,18.07,18.08,18.07,18.07,415200.0,13.3135,13.3209,13.3135,13.3135,415200.0
2010-12-10 14:30:00,18.08,18.08,18.07,18.07,506100.0,13.3209,13.3209,13.3135,13.3135,506100.0
2010-12-10 14:35:00,18.07,18.07,18.06,18.06,330300.0,13.3135,13.3135,13.3062,13.3062,330300.0
2010-12-10 14:40:00,18.06,18.07,18.06,18.07,210600.0,13.3062,13.3135,13.3062,13.3135,210600.0
2010-12-10 14:45:00,18.07,18.07,18.07,18.07,194400.0,13.3135,13.3135,13.3135,13.3135,194400.0
2010-12-10 14:50:00,18.07,18.07,18.07,18.07,117300.0,13.3135,13.3135,13.3135,13.3135,117300.0
2010-12-10 14:55:00,18.07,18.07,18.07,18.07,74400.0,13.3135,13.3135,13.3135,13.3135,74400.0
2010-12-10 15:00:00,18.07,18.08,18.07,18.07,544800.0,13.3135,13.3209,13.3135,13.3135,544800.0
2010-12-10 15:05:00,18.07,18.08,18.07,18.07,225300.0,13.3135,13.3209,13.3135,13.3135,225300.0
2010-12-10 15:10:00,18.07,18.08,18.07,18.07,363600.0,13.3135,13.3209,13.3135,13.3135,363600.0
2010-12-10 15:15:00,18.08,18.08,18.07,18.08,195600.0,13.3209,13.3209,13.3135,13.3209,195600.0
2010-12-10 15:20:00,18.08,18.09,18.08,18.08,332100.0,13.3209,13.3283,13.3209,13.3209,332100.0
2010-12-10 15:25:00,18.08,18.1,18.08,18.1,354600.0,13.3209,13.3357,13.3209,13.3357,354600.0
2010-12-10 15:30:00,18.1,18.12,18.09,18.11,734700.0,13.3357,13.3504,13.3283,13.343,734700.0
2010-12-10 15:35:00,18.12,18.12,18.1,18.1,439800.0,13.3504,13.3504,13.3357,13.3357,439800.0
2010-12-10 15:40:00,18.1,18.1,18.08,18.1,1203600.0,13.3357,13.3357,13.3209,13.3357,1203600.0
2010-12-10 15:45:00,18.1,18.1,18.08,18.08,974700.0,13.3357,13.3357,13.3209,13.3209,974700.0
2010-12-10 15:50:00,18.09,18.09,18.08,18.09,1599000.0,13.3283,13.3283,13.3209,13.3283,1599000.0
2010-12-10 15:55:00,18.09,18.1,18.08,18.09,2632200.0,13.3283,13.3357,13.3209,13.3283,2632200.0
2010-12-13 09:30:00,18.1,18.13,18.08,18.09,1061700.0,13.3357,13.3578,13.3209,13.3283,1061700.0
2010-12-13 09:35:00,18.09,18.11,18.04,18.05,1046400.0,13.3283,13.343,13.2914,13.2988,1046400.0
2010-12-13 09:40:00,18.05,18.06,18.03,18.05,616200.0,13.2988,13.3062,13.2841,13.2988,616200.0
2010-12-13 09:45:00,18.05,18.06,18.02,18.04,738300.0,13.2988,13.3062,13.2767,13.2914,738300.0
2010-12-13 09:50:00,18.04,18.06,18.04,18.05,649800.0,13.2914,13.3062,13.2914,13.2988,649800.0
2010-12-13 09:55:00,18.05,18.05,18.02,18.03,624000.0,13.2988,13.2988,13.2767,13.2841,624000.0
2010-12-13 10:00:00,18.03,18.04,18.02,18.03,658500.0,13.2841,13.2914,13.2767,13.2841,658500.0
2010-12-13 10:05:00,18.03,18.04,18.02,18.02,260100.0,13.2841,13.2914,13.2767,13.2767,260100.0
2010-12-13 10:10:00,18.02,18.03,18.01,18.03,513000.0,13.2767,13.2841,13.2693,13.2841,513000.0
2010-12-13 10:15:00,18.02,18.03,18.02,18.03,290400.0,13.2767,13.2841,13.2767,13.2841,290400.0
2010-12-13 10:20:00,18.03,18.04,18.03,18.03,203700.0,13.2841,13.2914,13.2841,13.2841,203700.0
2010-12-13 10:25:00,18.03,18.04,18.03,18.03,509400.0,13.2841,13.2914,13.2841,13.2841,509400.0
2010-12-13 10:30:00,18.03,18.03,18.01,18.01,422100.0,13.2841,13.2841,13.2693,13.2693,422100.0
2010-12-13 10:35:00,18.01,18.01,18.0,18.0,545700.0,13.2693,13.2693,13.262,13.262,545700.0
2010-12-13 10:40:00,18.0,18.01,18.0,18.01,277200.0,13.262,13.2693,13.262,13.2693,277200.0
2010-12-13 10:45:00,18.0,18.03,18.0,18.03,1026600.0,13.262,13.2841,13.262,13.2841,1026600.0
2010-12-13 10:50:00,18.03,18.03,18.02,18.02,125700.0,13.2841,13.2841,13.2767,13.2767,125700.0
2010-12-13 10:55:00,18.03,18.04,18.02,18.04,436800.0,13.2841,13.2914,13.2767,13.2914,436800.0
2010-12-13 11:00:00,18.04,18.04,18.02,18.03,159600.0,13.2914,13.2914,13.2767,13.2841,159600.0
2010-12-13 11:05:00,18.03,18.05,18.03,18.05,261600.0,13.2841,13.2988,13.2841,13.2988,261600.0
2010-12-13 11:10:00,18.05,18.05,18.03,18.04,259800.0,13.2988,13.2988,13.2841,13.2914,259800.0
2010-12-13 11:15:00,18.03,18.04,18.03,18.04,85800.0,13.2841,13.2914,13.2841,13.2914,85800.0
2010-12-13 11:20:00,18.04,18.04,18.03,18.03,339900.0,13.2914,13.2914,13.2841,13.2841,339900.0
2010-12-13 11:25:00,18.03,18.04,18.01,18.03,414900.0,13.2841,13.2914,13.2693,13.2841,414900.0
2010-12-13 11:30:00,18.02,18.04,18.02,18.03,292800.0,13.2767,13.2914,13.2767,13.2841,292800.0
2010-12-13 11:35:00,18.03,18.03,18.02,18.02,283200.0,13.2841,13.2841,13.2767,13.2767,283200.0
2010-12-13 11:40:00,18.02,18.02,18.01,18.01,170100.0,13.2767,13.2767,13.2693,13.2693,170100.0
2010-12-13 11:45:00,18.01,18.02,18.01,18.01,278100.0,13.2693,13.2767,13.2693,13.2693,278100.0
2010-12-13 11:50:00,18.01,18.03,18.01,18.03,148200.0,13.2693,13.2841,13.2693,13.2841,148200.0
2010-12-13 11:55:00,18.03,18.04,18.03,18.03,268200.0,13.2841,13.2914,13.2841,13.2841,268200.0
2010-12-13 12:00:00,18.03,18.04,18.03,18.04,270300.0,13.2841,13.2914,13.2841,13.2914,270300.0
2010-12-13 12:05:00,18.04,18.04,18.03,18.04,190200.0,13.2914,13.2914,13.2841,13.2914,190200.0
2010-12-13 12:10:00,18.04,18.04,18.03,18.03,219000.0,13.2914,13.2914,13.2841,13.2841,219000.0
2010-12-13 12:15:00,18.03,18.04,18.02,18.02,83400.0,13.2841,13.2914,13.2767,13.2767,83400.0
2010-12-13 12:20:00,18.02,18.03,18.02,18.02,81300.0,13.2767,13.2841,13.2767,13.2767,81300.0
2010-12-13 12:25:00,18.02,18.02,18.01,18.01,212100.0,13.2767,13.2767,13.2693,13.2693,212100.0
2010-12-13 12:30:00,18.02,18.02,18.01,18.02,207600.0,13.2767,13.2767,13.2693,13.2767,207600.0
2010-12-13 12:35:00,18.02,18.03,18.02,18.03,184500.0,13.2767,13.2841,13.2767,13.2841,184500.0
2010-12-13 12:40:00,18.02,18.03,18.02,18.02,83100.0,13.2767,13.2841,13.2767,13.2767,83100.0
2010-12-13 12:45:00,18.02,18.02,18.02,18.02,112500.0,13.2767,13.2767,13.2767,13.2767,112500.0
2010-12-13 12:50:00,18.02,18.02,18.02,18.02,136200.0,13.2767,13.2767,13.2767,13.2767,136200.0
2010-12-13 12:55:00,18.02,18.02,18.02,18.02,163500.0,13.2767,13.2767,13.2767,13.2767,163500.0
2010-12-13 13:00:00,18.02,18.03,18.02,18.03,327900.0,13.2767,13.2841,13.2767,13.2841,327900.0
2010-12-13 13:05:00,18.03,18.03,18.03,18.03,168300.0,13.2841,13.2841,13.2841,13.2841,168300.0
2010-12-13 13:10:00,18.03,18.04,18.03,18.03,213600.0,13.2841,13.2914,13.2841,13.2841,213600.0
2010-12-13 13:15:00,18.03,18.03,18.03,18.03,115800.0,13.2841,13.2841,13.2841,13.2841,115800.0
2010-12-13 13:20:00,18.03,18.04,18.03,18.04,269700.0,13.2841,13.2914,13.2841,13.2914,269700.0
2010-12-13 13:25:00,18.04,18.04,18.03,18.04,187200.0,13.2914,13.2914,13.2841,13.2914,187200.0
2010-12-13 13:30:00,18.04,18.04,18.04,18.04,182100.0,13.2914,13.2914,13.2914,13.2914,182100.0
2010-12-13 13:35:00,18.04,18.05,18.03,18.04,221100.0,13.2914,13.2988,13.2841,13.2914,221100.0
2010-12-13 13:40:00,18.04,18.04,18.03,18.03,173100.0,13.2914,13.2914,13.2841,13.2841,173100.0
2010-12-13 13:45:00,18.03,18.04,18.03,18.04,162000.0,13.2841,13.2914,13.2841,13.2914,162000.0
2010-12-13 13:50:00,18.04,18.06,18.03,18.06,420600.0,13.2914,13.3062,13.2841,13.3062,420600.0
2010-12-13 13:55:00,18.06,18.07,18.06,18.07,294900.0,13.3062,13.3135,13.3062,13.3135,294900.0
2010-12-13 14:00:00,18.06,18.07,18.06,18.06,156600.0,13.3062,13.3135,13.3062,13.3062,156600.0
2010-12-13 14:05:00,18.07,18.09,18.07,18.09,335400.0,13.3135,13.3283,13.3135,13.3283,335400.0
2010-12-13 14:10:00,18.09,18.09,18.07,18.08,180300.0,13.3283,13.3283,13.3135,13.3209,180300.0
2010-12-13 14:15:00,18.08,18.08,18.06,18.07,373800.0,13.3209,13.3209,13.3062,13.3135,373800.0
2010-12-13 14:20:00,18.07,18.07,18.06,18.06,253800.0,13.3135,13.3135,13.3062,13.3062,253800.0
2010-12-13 14:25:00,18.06,18.07,18.06,18.06,238500.0,13.3062,13.3135,13.3062,13.3062,238500.0
2010-12-13 14:30:00,18.06,18.06,18.06,18.06,134100.0,13.3062,13.3062,13.3062,13.3062,134100.0
2010-12-13 14:35:00,18.06,18.08,18.05,18.08,272700.0,13.3062,13.3209,13.2988,13.3209,272700.0
2010-12-13 14:40:00,18.08,18.09,18.07,18.08,385200.0,13.3209,13.3283,13.3135,13.3209,385200.0
2010-12-13 14:45:00,18.08,18.09,18.07,18.08,408000.0,13.3209,13.3283,13.3135,13.3209,408000.0
2010-12-13 14:50:00,18.08,18.09,18.07,18.08,302400.0,13.3209,13.3283,13.3135,13.3209,302400.0
2010-12-13 14:55:00,18.09,18.09,18.07,18.07,175500.0,13.3283,13.3283,13.3135,13.3135,175500.0
2010-12-13 15:00:00,18.07,18.09,18.07,18.09,275400.0,13.3135,13.3283,13.3135,13.3283,275400.0
2010-12-13 15:05:00,18.08,18.1,18.08,18.08,525000.0,13.3209,13.3357,13.3209,13.3209,525000.0
2010-12-13 15:10:00,18.08,18.09,18.08,18.08,713400.0,13.3209,13.3283,13.3209,13.3209,713400.0
2010-12-13 15:15:00,18.08,18.09,18.07,18.09,498600.0,13.3209,13.3283,13.3135,13.3283,498600.0
2010-12-13 15:20:00,18.09,18.1,18.09,18.1,396300.0,13.3283,13.3357,13.3283,13.3357,396300.0
2010-12-13 15:25:00,18.09,18.11,18.09,18.09,407400.0,13.3283,13.343,13.3283,13.3283,407400.0
2010-12-13 15:30:00,18.09,18.1,18.08,18.08,313500.0,13.3283,13.3357,13.3209,13.3209,313500.0
2010-12-13 15:35:00,18.08,18.1,18.08,18.09,759300.0,13.3209,13.3357,13.3209,13.3283,759300.0
2010-12-13 15:40:00,18.1,18.1,18.08,18.08,312300.0,13.3357,13.3357,13.3209,13.3209,312300.0
2010-12-13 15:45:00,18.08,18.09,18.06,18.07,858900.0,13.3209,13.3283,13.3062,13.3135,858900.0
2010-12-13 15:50:00,18.08,18.08,18.05,18.05,1048800.0,13.3209,13.3209,13.2988,13.2988,1048800.0
2010-12-13 15:55:00,18.06,18.08,18.05,18.06,1366200.0,13.3062,13.3209,13.2988,13.3062,1366200.0
2010-12-14 09:30:00,18.02,18.1,18.01,18.1,858300.0,13.2767,13.3357,13.2693,13.3357,858300.0
2010-12-14 09:35:00,18.1,18.13,18.06,18.07,585000.0,13.3357,13.3578,13.3062,13.3135,585000.0
2010-12-14 09:40:00,18.07,18.09,18.05,18.08,390000.0,13.3135,13.3283,13.2988,13.3209,390000.0
2010-12-14 09:45:00,18.07,18.11,18.07,18.11,253500.0,13.3135,13.343,13.3135,13.343,253500.0
2010-12-14 09:50:00,18.11,18.13,18.11,18.11,308400.0,13.343,13.3578,13.343,13.343,308400.0
2010-12-14 09:55:00,18.11,18.14,18.11,18.12,416700.0,13.343,13.3651,13.343,13.3504,416700.0
2010-12-14 10:00:00,18.12,18.13,18.11,18.11,416400.0,13.3504,13.3578,13.343,13.343,416400.0
2010-12-14 10:05:00,18.11,18.18,18.11,18.16,1221300.0,13.343,13.3946,13.343,13.3799,1221300.0
2010-12-14 10:10:00,18.15,18.16,18.13,18.13,434400.0,13.3725,13.3799,13.3578,13.3578,434400.0
2010-12-14 10:15:00,18.13,18.14,18.12,18.13,424500.0,13.3578,13.3651,13.3504,13.3578,424500.0
2010-12-14 10:20:00,18.13,18.17,18.13,18.17,945000.0,13.3578,13.3872,13.3578,13.3872,945000.0
2010-12-14 10:25:00,18.17,18.18,18.17,18.17,305400.0,13.3872,13.3946,13.3872,13.3872,305400.0
2010-12-14 10:30:00,18.17,18.17,18.16,18.16,358500.0,13.3872,13.3872,13.3799,13.3799,358500.0
2010-12-14 10:35:00,18.16,18.17,18.14,18.14,249900.0,13.3799,13.3872,13.3651,13.3651,249900.0
2010-12-14 10:40:00,18.14,18.15,18.13,18.14,594600.0,13.3651,13.3725,13.3578,13.3651,594600.0
2010-12-14 10:45:00,18.14,18.15,18.14,18.14,291900.0,13.3651,13.3725,13.3651,13.3651,291900.0
2010-12-14 10:50:00,18.14,18.16,18.14,18.15,377100.0,13.3651,13.3799,13.3651,13.3725,377100.0
2010-12-14 10:55:00,18.15,18.15,18.14,18.15,288600.0,13.3725,13.3725,13.3651,13.3725,288600.0
2010-12-14 11:00:00,18.14,18.16,18.14,18.16,269700.0,13.3651,13.3799,13.3651,13.3799,269700.0
2010-12-14 11:05:00,18.16,18.16,18.13,18.14,302100.0,13.3799,13.3799,13.3578,13.3651,302100.0
2010-12-14 11:10:00,18.14,18.15,18.14,18.14,322500.0,13.3651,13.3725,13.3651,13.3651,322500.0
2010-12-14 11:15:00,18.14,18.16,18.14,18.15,206100.0,13.3651,13.3799,13.3651,13.3725,206100.0
2010-12-14 11:20:00,18.15,18.15,18.15,18.15,154800.0,13.3725,13.3725,13.3725,13.3725,154800.0
2010-12-14 11:25:00,18.15,18.15,18.14,18.14,415200.0,13.3725,13.3725,13.3651,13.3651,415200.0
2010-12-14 11:30:00,18.15,18.15,18.13,18.14,194700.0,13.3725,13.3725,13.3578,13.3651,194700.0
2010-12-14 11:35:00,18.14,18.14,18.13,18.14,396900.0,13.3651,13.3651,13.3578,13.3651,396900.0
2010-12-14 11:40:00,18.13,18.14,18.13,18.13,88500.0,13.3578,13.3651,13.3578,13.3578,88500.0
2010-12-14 11:45:00,18.13,18.14,18.12,18.12,316800.0,13.3578,13.3651,13.3504,13.3504,316800.0
2010-12-14 11:50:00,18.12,18.13,18.12,18.12,327000.0,13.3504,13.3578,13.3504,13.3504,327000.0
2010-12-14 11:55:00,18.12,18.14,18.12,18.14,169200.0,13.3504,13.3651,13.3504,13.3651,169200.0
2010-12-14 12:00:00,18.14,18.14,18.13,18.13,336900.0,13.3651,13.3651,13.3578,13.3578,336900.0
2010-12-14 12:05:00,18.13,18.14,18.13,18.13,191100.0,13.3578,13.3651,13.3578,13.3578,191100.0
2010-12-14 12:10:00,18.13,18.14,18.13,18.13,270900.0,13.3578,13.3651,13.3578,13.3578,270900.0
2010-12-14 12:15:00,18.13,18.14,18.12,18.13,147300.0,13.3578,13.3651,13.3504,13.3578,147300.0
2010-12-14 12:20:00,18.12,18.13,18.12,18.13,126600.0,13.3504,13.3578,13.3504,13.3578,126600.0
2010-12-14 12:25:00,18.13,18.13,18.12,18.13,92700.0,13.3578,13.3578,13.3504,13.3578,92700.0
2010-12-14 12:30:00,18.13,18.13,18.12,18.13,90000.0,13.3578,13.3578,13.3504,13.3578,90000.0
2010-12-14 12:35:00,18.13,18.14,18.13,18.13,97200.0,13.3578,13.3651,13.3578,13.3578,97200.0
2010-12-14 12:40:00,18.13,18.14,18.13,18.13,110700.0,13.3578,13.3651,13.3578,13.3578,110700.0
2010-12-14 12:45:00,18.13,18.13,18.13,18.13,191100.0,13.3578,13.3578,13.3578,13.3578,191100.0
2010-12-14 12:50:00,18.13,18.14,18.13,18.13,180000.0,13.3578,13.3651,13.3578,13.3578,180000.0
2010-12-14 12:55:00,18.13,18.13,18.13,18.13,179400.0,13.3578,13.3578,13.3578,13.3578,179400.0
2010-12-14 13:00:00,18.13,18.13,18.13,18.13,152100.0,13.3578,13.3578,13.3578,13.3578,152100.0
2010-12-14 13:05:00,18.13,18.13,18.13,18.13,79800.0,13.3578,13.3578,13.3578,13.3578,79800.0
2010-12-14 13:10:00,18.13,18.14,18.13,18.14,140700.0,13.3578,13.3651,13.3578,13.3651,140700.0
2010-12-14 13:15:00,18.14,18.15,18.13,18.15,556500.0,13.3651,13.3725,13.3578,13.3725,556500.0
2010-12-14 13:20:00,18.15,18.15,18.14,18.15,238500.0,13.3725,13.3725,13.3651,13.3725,238500.0
2010-12-14 13:25:00,18.15,18.16,18.15,18.16,155700.0,13.3725,13.3799,13.3725,13.3799,155700.0
2010-12-14 13:30:00,18.16,18.16,18.15,18.15,183300.0,13.3799,13.3799,13.3725,13.3725,183300.0
2010-12-14 13:35:00,18.15,18.15,18.15,18.15,120900.0,13.3725,13.3725,13.3725,13.3725,120900.0
2010-12-14 13:40:00,18.15,18.15,18.14,18.15,488400.0,13.3725,13.3725,13.3651,13.3725,488400.0
2010-12-14 13:45:00,18.15,18.15,18.13,18.13,288000.0,13.3725,13.3725,13.3578,13.3578,288000.0
2010-12-14 13:50:00,18.14,18.15,18.13,18.15,267000.0,13.3651,13.3725,13.3578,13.3725,267000.0
2010-12-14 13:55:00,18.14,18.15,18.14,18.14,264300.0,13.3651,13.3725,13.3651,13.3651,264300.0
2010-12-14 14:00:00,18.14,18.15,18.14,18.15,738300.0,13.3651,13.3725,13.3651,13.3725,738300.0
2010-12-14 14:05:00,18.14,18.16,18.14,18.16,307500.0,13.3651,13.3799,13.3651,13.3799,307500.0
2010-12-14 14:10:00,18.15,18.17,18.15,18.16,421500.0,13.3725,13.3872,13.3725,13.3799,421500.0
2010-12-14 14:15:00,18.16,18.18,18.16,18.17,435600.0,13.3799,13.3946,13.3799,13.3872,435600.0
2010-12-14 14:20:00,18.17,18.19,18.16,18.16,763500.0,13.3872,13.402,13.3799,13.3799,763500.0
2010-12-14 14:25:00,18.16,18.17,18.14,18.15,356400.0,13.3799,13.3872,13.3651,13.3725,356400.0
2010-12-14 14:30:00,18.15,18.17,18.14,18.15,347700.0,13.3725,13.3872,13.3651,13.3725,347700.0
2010-12-14 14:35:00,18.15,18.17,18.15,18.16,177600.0,13.3725,13.3872,13.3725,13.3799,177600.0
2010-12-14 14:40:00,18.16,18.16,18.14,18.15,265500.0,13.3799,13.3799,13.3651,13.3725,265500.0
2010-12-14 14:45:00,18.15,18.15,18.14,18.14,306900.0,13.3725,13.3725,13.3651,13.3651,306900.0
2010-12-14 14:50:00,18.14,18.15,18.13,18.14,347400.0,13.3651,13.3725,13.3578,13.3651,347400.0
2010-12-14 14:55:00,18.14,18.16,18.14,18.16,281700.0,13.3651,13.3799,13.3651,13.3799,281700.0
2010-12-14 15:00:00,18.16,18.17,18.15,18.16,277500.0,13.3799,13.3872,13.3725,13.3799,277500.0
2010-12-14 15:05:00,18.16,18.17,18.15,18.16,595800.0,13.3799,13.3872,13.3725,13.3799,595800.0
2010-12-14 15:10:00,18.16,18.17,18.15,18.15,368400.0,13.3799,13.3872,13.3725,13.3725,368400.0
2010-12-14 15:15:00,18.15,18.16,18.14,18.14,1024200.0,13.3725,13.3799,13.3651,13.3651,1024200.0
2010-12-14 15:20:00,18.15,18.15,18.14,18.15,387300.0,13.3725,13.3725,13.3651,13.3725,387300.0
2010-12-14 15:25:00,18.16,18.16,18.14,18.14,352500.0,13.3799,13.3799,13.3651,13.3651,352500.0
2010-12-14 15:30:00,18.14,18.16,18.14,18.15,314400.0,13.3651,13.3799,13.3651,13.3725,314400.0
2010-12-14 15:35:00,18.15,18.16,18.11,18.12,815100.0,13.3725,13.3799,13.343,13.3504,815100.0
2010-12-14 15:40:00,18.12,18.14,18.12,18.13,856200.0,13.3504,13.3651,13.3504,13.3578,856200.0
2010-12-14 15:45:00,18.13,18.14,18.12,18.12,690300.0,13.3578,13.3651,13.3504,13.3504,690300.0
2010-12-14 15:50:00,18.12,18.14,18.12,18.13,1062600.0,13.3504,13.3651,13.3504,13.3578,1062600.0
2010-12-14 15:55:00,18.13,18.16,18.13,18.15,1409100.0,13.3578,13.3799,13.3578,13.3725,1409100.0
2010-12-15 09:30:00,18.08,18.11,18.06,18.07,848700.0,13.3209,13.343,13.3062,13.3135,848700.0
2010-12-15 09:35:00,18.07,18.08,18.05,18.08,377400.0,13.3135,13.3209,13.2988,13.3209,377400.0
2010-12-15 09:40:00,18.08,18.09,18.07,18.07,425400.0,13.3209,13.3283,13.3135,13.3135,425400.0
2010-12-15 09:45:00,18.07,18.09,18.07,18.09,358800.0,13.3135,13.3283,13.3135,13.3283,358800.0
2010-12-15 09:50:00,18.09,18.09,18.08,18.09,384900.0,13.3283,13.3283,13.3209,13.3283,384900.0
2010-12-15 09:55:00,18.09,18.11,18.08,18.09,678300.0,13.3283,13.343,13.3209,13.3283,678300.0
2010-12-15 10:00:00,18.09,18.1,18.08,18.09,604800.0,13.3283,13.3357,13.3209,13.3283,604800.0
2010-12-15 10:05:00,18.08,18.09,18.07,18.07,365100.0,13.3209,13.3283,13.3135,13.3135,365100.0
2010-12-15 10:10:00,18.07,18.07,18.05,18.06,549000.0,13.3135,13.3135,13.2988,13.3062,549000.0
2010-12-15 10:15:00,18.06,18.07,18.05,18.06,432600.0,13.3062,13.3135,13.2988,13.3062,432600.0
2010-12-15 10:20:00,18.07,18.07,18.06,18.07,708300.0,13.3135,13.3135,13.3062,13.3135,708300.0
2010-12-15 10:25:00,18.07,18.08,18.07,18.08,327900.0,13.3135,13.3209,13.3135,13.3209,327900.0
2010-12-15 10:30:00,18.08,18.09,18.07,18.08,337200.0,13.3209,13.3283,13.3135,13.3209,337200.0
2010-12-15 10:35:00,18.08,18.09,18.08,18.08,190200.0,13.3209,13.3283,13.3209,13.3209,190200.0
2010-12-15 10:40:00,18.08,18.08,18.06,18.07,155700.0,13.3209,13.3209,13.3062,13.3135,155700.0
2010-12-15 10:45:00,18.07,18.07,18.06,18.07,295800.0,13.3135,13.3135,13.3062,13.3135,295800.0
2010-12-15 10:50:00,18.07,18.07,18.06,18.06,219000.0,13.3135,13.3135,13.3062,13.3062,219000.0
2010-12-15 10:55:00,18.07,18.07,18.06,18.06,208500.0,13.3135,13.3135,13.3062,13.3062,208500.0
2010-12-15 11:00:00,18.06,18.06,18.05,18.05,535500.0,13.3062,13.3062,13.2988,13.2988,535500.0
2010-12-15 11:05:00,18.05,18.07,18.05,18.07,359400.0,13.2988,13.3135,13.2988,13.3135,359400.0
2010-12-15 11:10:00,18.07,18.07,18.06,18.06,250200.0,13.3135,13.3135,13.3062,13.3062,250200.0
2010-12-15 11:15:00,18.07,18.07,18.06,18.06,260700.0,13.3135,13.3135,13.3062,13.3062,260700.0
2010-12-15 11:20:00,18.06,18.07,18.06,18.06,262200.0,13.3062,13.3135,13.3062,13.3062,262200.0
2010-12-15 11:25:00,18.06,18.06,18.05,18.05,332700.0,13.3062,13.3062,13.2988,13.2988,332700.0
2010-12-15 11:30:00,18.05,18.05,18.03,18.03,386400.0,13.2988,13.2988,13.2841,13.2841,386400.0
2010-12-15 11:35:00,18.03,18.05,18.03,18.04,544500.0,13.2841,13.2988,13.2841,13.2914,544500.0
2010-12-15 11:40:00,18.04,18.05,18.04,18.05,425400.0,13.2914,13.2988,13.2914,13.2988,425400.0
2010-12-15 11:45:00,18.05,18.05,18.05,18.05,173700.0,13.2988,13.2988,13.2988,13.2988,173700.0
2010-12-15 11:50:00,18.05,18.05,18.05,18.05,182400.0,13.2988,13.2988,13.2988,13.2988,182400.0
2010-12-15 11:55:00,18.05,18.05,18.05,18.05,264600.0,13.2988,13.2988,13.2988,13.2988,264600.0
2010-12-15 12:00:00,18.05,18.05,18.05,18.05,84300.0,13.2988,13.2988,13.2988,13.2988,84300.0
2010-12-15 12:05:00,18.05,18.05,18.05,18.05,254700.0,13.2988,13.2988,13.2988,13.2988,254700.0
2010-12-15 12:10:00,18.05,18.05,18.05,18.05,117300.0,13.2988,13.2988,13.2988,13.2988,117300.0
2010-12-15 12:15:00,18.05,18.08,18.05,18.07,465600.0,13.2988,13.3209,13.2988,13.3135,465600.0
2010-12-15 12:20:00,18.07,18.08,18.07,18.08,378600.0,13.3135,13.3209,13.3135,13.3209,378600.0
2010-12-15 12:25:00,18.08,18.08,18.06,18.06,173100.0,13.3209,13.3209,13.3062,13.3062,173100.0
2010-12-15 12:30:00,18.06,18.07,18.06,18.07,143700.0,13.3062,13.3135,13.3062,13.3135,143700.0
2010-12-15 12:35:00,18.07,18.07,18.05,18.06,186600.0,13.3135,13.3135,13.2988,13.3062,186600.0
2010-12-15 12:40:00,18.06,18.06,18.03,18.03,461700.0,13.3062,13.3062,13.2841,13.2841,461700.0
2010-12-15 12:45:00,18.03,18.04,18.01,18.03,508200.0,13.2841,13.2914,13.2693,13.2841,508200.0
2010-12-15 12:50:00,18.03,18.04,18.03,18.04,234000.0,13.2841,13.2914,13.2841,13.2914,234000.0
2010-12-15 12:55:00,18.04,18.05,18.04,18.05,109500.0,13.2914,13.2988,13.2914,13.2988,109500.0
2010-12-15 13:00:00,18.05,18.05,18.04,18.04,256500.0,13.2988,13.2988,13.2914,13.2914,256500.0
2010-12-15 13:05:00,18.04,18.05,18.04,18.05,147900.0,13.2914,13.2988,13.2914,13.2988,147900.0
2010-12-15 13:10:00,18.05,18.05,18.04,18.04,180900.0,13.2988,13.2988,13.2914,13.2914,180900.0
2010-12-15 13:15:00,18.04,18.04,18.04,18.04,121500.0,13.2914,13.2914,13.2914,13.2914,121500.0
2010-12-15 13:20:00,18.04,18.05,18.04,18.05,162000.0,13.2914,13.2988,13.2914,13.2988,162000.0
2010-12-15 13:25:00,18.05,18.06,18.05,18.06,150000.0,13.2988,13.3062,13.2988,13.3062,150000.0
2010-12-15 13:30:00,18.06,18.06,18.05,18.05,178200.0,13.3062,13.3062,13.2988,13.2988,178200.0
2010-12-15 13:35:00,18.05,18.05,18.04,18.04,251400.0,13.2988,13.2988,13.2914,13.2914,251400.0
2010-12-15 13:40:00,18.04,18.04,18.03,18.03,160200.0,13.2914,13.2914,13.2841,13.2841,160200.0
2010-12-15 13:45:00,18.03,18.04,18.03,18.04,232500.0,13.2841,13.2914,13.2841,13.2914,232500.0
2010-12-15 13:50:00,18.04,18.05,18.04,18.05,347100.0,13.2914,13.2988,13.2914,13.2988,347100.0
2010-12-15 13:55:00,18.05,18.05,18.04,18.04,446400.0,13.2988,13.2988,13.2914,13.2914,446400.0
2010-12-15 14:00:00,18.04,18.05,18.04,18.05,180600.0,13.2914,13.2988,13.2914,13.2988,180600.0
2010-12-15 14:05:00,18.05,18.06,18.05,18.06,273600.0,13.2988,13.3062,13.2988,13.3062,273600.0
2010-12-15 14:10:00,18.06,18.06,18.05,18.05,92700.0,13.3062,13.3062,13.2988,13.2988,92700.0
2010-12-15 14:15:00,18.05,18.05,18.04,18.05,93300.0,13.2988,13.2988,13.2914,13.2988,93300.0
2010-12-15 14:20:00,18.05,18.05,18.04,18.04,387000.0,13.2988,13.2988,13.2914,13.2914,387000.0
2010-12-15 14:25:00,18.04,18.04,18.03,18.03,260700.0,13.2914,13.2914,13.2841,13.2841,260700.0
2010-12-15 14:30:00,18.03,18.03,18.02,18.02,265500.0,13.2841,13.2841,13.2767,13.2767,265500.0
2010-12-15 14:35:00,18.02,18.03,18.02,18.02,301800.0,13.2767,13.2841,13.2767,13.2767,301800.0
2010-12-15 14:40:00,18.02,18.03,18.02,18.02,346200.0,13.2767,13.2841,13.2767,13.2767,346200.0
2010-12-15 14:45:00,18.02,18.03,18.02,18.02,595200.0,13.2767,13.2841,13.2767,13.2767,595200.0
2010-12-15 14:50:00,18.02,18.03,18.01,18.02,351000.0,13.2767,13.2841,13.2693,13.2767,351000.0
2010-12-15 14:55:00,18.02,18.03,18.01,18.02,357300.0,13.2767,13.2841,13.2693,13.2767,357300.0
2010-12-15 15:00:00,18.02,18.05,18.02,18.05,348900.0,13.2767,13.2988,13.2767,13.2988,348900.0
2010-12-15 15:05:00,18.05,18.05,18.04,18.04,363000.0,13.2988,13.2988,13.2914,13.2914,363000.0
2010-12-15 15:10:00,18.04,18.05,18.04,18.05,208800.0,13.2914,13.2988,13.2914,13.2988,208800.0
2010-12-15 15:15:00,18.05,18.06,18.05,18.05,295500.0,13.2988,13.3062,13.2988,13.2988,295500.0
2010-12-15 15:20:00,18.05,18.07,18.04,18.06,936900.0,13.2988,13.3135,13.2914,13.3062,936900.0
2010-12-15 15:25:00,18.06,18.07,18.06,18.07,546600.0,13.3062,13.3135,13.3062,13.3135,546600.0
2010-12-15 15:30:00,18.07,18.07,18.05,18.06,438300.0,13.3135,13.3135,13.2988,13.3062,438300.0
2010-12-15 15:35:00,18.06,18.09,18.06,18.08,468900.0,13.3062,13.3283,13.3062,13.3209,468900.0
2010-12-15 15:40:00,18.08,18.09,18.07,18.07,719700.0,13.3209,13.3283,13.3135,13.3135,719700.0
2010-12-15 15:45:00,18.07,18.07,18.05,18.07,812700.0,13.3135,13.3135,13.2988,13.3135,812700.0
2010-12-15 15:50:00,18.07,18.07,18.06,18.07,710100.0,13.3135,13.3135,13.3062,13.3135,710100.0
2010-12-15 15:55:00,18.07,18.08,18.06,18.08,1525800.0,13.3135,13.3209,13.3062,13.3209,1525800.0
2010-12-16 09:30:00,18.02,18.07,18.02,18.05,835800.0,13.2767,13.3135,13.2767,13.2988,835800.0
2010-12-16 09:35:00,18.05,18.07,18.03,18.03,506400.0,13.2988,13.3135,13.2841,13.2841,506400.0
2010-12-16 09:40:00,18.03,18.05,18.0,18.03,609000.0,13.2841,13.2988,13.262,13.2841,609000.0
2010-12-16 09:45:00,18.03,18.04,18.01,18.02,502500.0,13.2841,13.2914,13.2693,13.2767,502500.0
2010-12-16 09:50:00,18.02,18.02,18.0,18.01,625500.0,13.2767,13.2767,13.262,13.2693,625500.0
2010-12-16 09:55:00,18.01,18.03,18.0,18.01,470700.0,13.2693,13.2841,13.262,13.2693,470700.0
2010-12-16 10:00:00,18.0,18.04,18.0,18.04,853800.0,13.262,13.2914,13.262,13.2914,853800.0
2010-12-16 10:05:00,18.04,18.04,18.03,18.03,387600.0,13.2914,13.2914,13.2841,13.2841,387600.0
2010-12-16 10:10:00,18.03,18.03,18.01,18.02,327900.0,13.2841,13.2841,13.2693,13.2767,327900.0
2010-12-16 10:15:00,18.02,18.04,18.02,18.03,374100.0,13.2767,13.2914,13.2767,13.2841,374100.0
2010-12-16 10:20:00,18.03,18.04,18.03,18.03,273900.0,13.2841,13.2914,13.2841,13.2841,273900.0
2010-12-16 10:25:00,18.03,18.03,18.02,18.03,389400.0,13.2841,13.2841,13.2767,13.2841,389400.0
2010-12-16 10:30:00,18.03,18.03,18.03,18.03,210600.0,13.2841,13.2841,13.2841,13.2841,210600.0
2010-12-16 10:35:00,18.03,18.04,18.03,18.03,187500.0,13.2841,13.2914,13.2841,13.2841,187500.0
2010-12-16 10:40:00,18.03,18.05,18.03,18.03,583500.0,13.2841,13.2988,13.2841,13.2841,583500.0
2010-12-16 10:45:00,18.03,18.03,18.03,18.03,248700.0,13.2841,13.2841,13.2841,13.2841,248700.0
2010-12-16 10:50:00,18.03,18.03,18.03,18.03,277500.0,13.2841,13.2841,13.2841,13.2841,277500.0
2010-12-16 10:55:00,18.03,18.03,18.03,18.03,149700.0,13.2841,13.2841,13.2841,13.2841,149700.0
2010-12-16 11:00:00,18.03,18.03,18.03,18.03,331500.0,13.2841,13.2841,13.2841,13.2841,331500.0
2010-12-16 11:05:00,18.03,18.04,18.03,18.03,631200.0,13.2841,13.2914,13.2841,13.2841,631200.0
2010-12-16 11:10:00,18.03,18.06,18.03,18.06,702000.0,13.2841,13.3062,13.2841,13.3062,702000.0
2010-12-16 11:15:00,18.06,18.09,18.06,18.09,373800.0,13.3062,13.3283,13.3062,13.3283,373800.0
2010-12-16 11:20:00,18.08,18.09,18.08,18.08,302700.0,13.3209,13.3283,13.3209,13.3209,302700.0
2010-12-16 11:25:00,18.08,18.11,18.08,18.09,596100.0,13.3209,13.343,13.3209,13.3283,596100.0
2010-12-16 11:30:00,18.09,18.11,18.09,18.09,402900.0,13.3283,13.343,13.3283,13.3283,402900.0
2010-12-16 11:35:00,18.09,18.11,18.09,18.09,213600.0,13.3283,13.343,13.3283,13.3283,213600.0
2010-12-16 11:40:00,18.09,18.12,18.09,18.11,213600.0,13.3283,13.3504,13.3283,13.343,213600.0
2010-12-16 11:45:00,18.11,18.11,18.09,18.09,207600.0,13.343,13.343,13.3283,13.3283,207600.0
2010-12-16 11:50:00,18.09,18.1,18.09,18.09,226800.0,13.3283,13.3357,13.3283,13.3283,226800.0
2010-12-16 11:55:00,18.09,18.1,18.08,18.09,125700.0,13.3283,13.3357,13.3209,13.3283,125700.0
2010-12-16 12:00:00,18.08,18.1,18.08,18.09,367800.0,13.3209,13.3357,13.3209,13.3283,367800.0
2010-12-16 12:05:00,18.09,18.1,18.08,18.09,132000.0,13.3283,13.3357,13.3209,13.3283,132000.0
2010-12-16 12:10:00,18.09,18.09,18.08,18.08,75300.0,13.3283,13.3283,13.3209,13.3209,75300.0
2010-12-16 12:15:00,18.08,18.09,18.08,18.09,83100.0,13.3209,13.3283,13.3209,13.3283,83100.0
2010-12-16 12:20:00,18.09,18.09,18.08,18.09,184500.0,13.3283,13.3283,13.3209,13.3283,184500.0
2010-12-16 12:25:00,18.09,18.09,18.08,18.09,278400.0,13.3283,13.3283,13.3209,13.3283,278400.0
2010-12-16 12:30:00,18.09,18.11,18.09,18.1,335100.0,13.3283,13.343,13.3283,13.3357,335100.0
2010-12-16 12:35:00,18.1,18.11,18.1,18.1,206700.0,13.3357,13.343,13.3357,13.3357,206700.0
2010-12-16 12:40:00,18.1,18.11,18.1,18.11,213900.0,13.3357,13.343,13.3357,13.343,213900.0
2010-12-16 12:45:00,18.11,18.11,18.11,18.11,243600.0,13.343,13.343,13.343,13.343,243600.0
2010-12-16 12:50:00,18.11,18.12,18.11,18.12,228600.0,13.343,13.3504,13.343,13.3504,228600.0
2010-12-16 12:55:00,18.12,18.12,18.11,18.11,253500.0,13.3504,13.3504,13.343,13.343,253500.0
2010-12-16 13:00:00,18.11,18.14,18.11,18.13,973800.0,13.343,13.3651,13.343,13.3578,973800.0
2010-12-16 13:05:00,18.13,18.13,18.11,18.12,156600.0,13.3578,13.3578,13.343,13.3504,156600.0
2010-12-16 13:10:00,18.12,18.12,18.12,18.12,239700.0,13.3504,13.3504,13.3504,13.3504,239700.0
2010-12-16 13:15:00,18.12,18.14,18.12,18.14,192000.0,13.3504,13.3651,13.3504,13.3651,192000.0
2010-12-16 13:20:00,18.14,18.14,18.13,18.14,260100.0,13.3651,13.3651,13.3578,13.3651,260100.0
2010-12-16 13:25:00,18.13,18.13,18.12,18.12,222900.0,13.3578,13.3578,13.3504,13.3504,222900.0
2010-12-16 13:30:00,18.12,18.12,18.11,18.12,268500.0,13.3504,13.3504,13.343,13.3504,268500.0
2010-12-16 13:35:00,18.12,18.12,18.11,18.12,248400.0,13.3504,13.3504,13.343,13.3504,248400.0
2010-12-16 13:40:00,18.12,18.13,18.12,18.13,232500.0,13.3504,13.3578,13.3504,13.3578,232500.0
2010-12-16 13:45:00,18.13,18.13,18.12,18.13,98100.0,13.3578,13.3578,13.3504,13.3578,98100.0
2010-12-16 13:50:00,18.13,18.13,18.12,18.13,485700.0,13.3578,13.3578,13.3504,13.3578,485700.0
2010-12-16 13:55:00,18.13,18.13,18.11,18.11,145500.0,13.3578,13.3578,13.343,13.343,145500.0
2010-12-16 14:00:00,18.11,18.13,18.11,18.12,267900.0,13.343,13.3578,13.343,13.3504,267900.0
2010-12-16 14:05:00,18.12,18.12,18.11,18.12,241800.0,13.3504,13.3504,13.343,13.3504,241800.0
2010-12-16 14:10:00,18.12,18.13,18.12,18.13,291600.0,13.3504,13.3578,13.3504,13.3578,291600.0
2010-12-16 14:15:00,18.12,18.13,18.11,18.12,281400.0,13.3504,13.3578,13.343,13.3504,281400.0
2010-12-16 14:20:00,18.12,18.13,18.11,18.13,249600.0,13.3504,13.3578,13.343,13.3578,249600.0
2010-12-16 14:25:00,18.13,18.13,18.12,18.13,189900.0,13.3578,13.3578,13.3504,13.3578,189900.0
2010-12-16 14:30:00,18.13,18.14,18.12,18.13,379500.0,13.3578,13.3651,13.3504,13.3578,379500.0
2010-12-16 14:35:00,18.14,18.14,18.13,18.14,308100.0,13.3651,13.3651,13.3578,13.3651,308100.0
2010-12-16 14:40:00,18.14,18.15,18.13,18.13,842100.0,13.3651,13.3725,13.3578,13.3578,842100.0
2010-12-16 14:45:00,18.13,18.14,18.13,18.13,416100.0,13.3578,13.3651,13.3578,13.3578,416100.0
2010-12-16 14:50:00,18.13,18.13,18.12,18.12,309600.0,13.3578,13.3578,13.3504,13.3504,309600.0
2010-12-16 14:55:00,18.12,18.13,18.12,18.12,339600.0,13.3504,13.3578,13.3504,13.3504,339600.0
2010-12-16 15:00:00,18.12,18.15,18.12,18.14,555900.0,13.3504,13.3725,13.3504,13.3651,555900.0
2010-12-16 15:05:00,18.14,18.17,18.14,18.17,1395300.0,13.3651,13.3872,13.3651,13.3872,1395300.0
2010-12-16 15:10:00,18.17,18.18,18.16,18.17,714000.0,13.3872,13.3946,13.3799,13.3872,714000.0
2010-12-16 15:15:00,18.17,18.18,18.15,18.15,1072500.0,13.3872,13.3946,13.3725,13.3725,1072500.0
2010-12-16 15:20:00,18.15,18.15,18.15,18.15,299100.0,13.3725,13.3725,13.3725,13.3725,299100.0
2010-12-16 15:25:00,18.15,18.16,18.15,18.16,426300.0,13.3725,13.3799,13.3725,13.3799,426300.0
2010-12-16 15:30:00,18.16,18.17,18.16,18.16,543600.0,13.3799,13.3872,13.3799,13.3799,543600.0
2010-12-16 15:35:00,18.16,18.18,18.16,18.17,765900.0,13.3799,13.3946,13.3799,13.3872,765900.0
2010-12-16 15:40:00,18.17,18.2,18.17,18.19,829200.0,13.3872,13.4093,13.3872,13.402,829200.0
2010-12-16 15:45:00,18.19,18.2,18.17,18.17,1125900.0,13.402,13.4093,13.3872,13.3872,1125900.0
2010-12-16 15:50:00,18.17,18.19,18.17,18.18,1344600.0,13.3872,13.402,13.3872,13.3946,1344600.0
2010-12-16 15:55:00,18.18,18.21,18.17,18.21,2669700.0,13.3946,13.4167,13.3872,13.4167,2669700.0
2010-12-17 09:30:00,18.23,18.23,18.16,18.22,7959900.0,13.4314,13.4314,13.3799,13.4241,7959900.0
2010-12-17 09:35:00,18.22,18.25,18.19,18.24,755400.0,13.4241,13.4462,13.402,13.4388,755400.0
2010-12-17 09:40:00,18.24,18.25,18.22,18.25,580800.0,13.4388,13.4462,13.4241,13.4462,580800.0
2010-12-17 09:45:00,18.25,18.25,18.21,18.21,411600.0,13.4462,13.4462,13.4167,13.4167,411600.0
2010-12-17 09:50:00,18.21,18.22,18.19,18.22,298800.0,13.4167,13.4241,13.402,13.4241,298800.0
2010-12-17 09:55:00,18.22,18.22,18.21,18.21,250200.0,13.4241,13.4241,13.4167,13.4167,250200.0
2010-12-17 10:00:00,18.21,18.22,18.18,18.18,408600.0,13.4167,13.4241,13.3946,13.3946,408600.0
2010-12-17 10:05:00,18.18,18.19,18.17,18.18,498000.0,13.3946,13.402,13.3872,13.3946,498000.0
2010-12-17 10:10:00,18.18,18.2,18.18,18.2,254100.0,13.3946,13.4093,13.3946,13.4093,254100.0
2010-12-17 10:15:00,18.2,18.2,18.17,18.18,261600.0,13.4093,13.4093,13.3872,13.3946,261600.0
2010-12-17 10:20:00,18.18,18.18,18.18,18.18,99300.0,13.3946,13.3946,13.3946,13.3946,99300.0
2010-12-17 10:25:00,18.18,18.19,18.17,18.18,605700.0,13.3946,13.402,13.3872,13.3946,605700.0
2010-12-17 10:30:00,18.18,18.2,18.17,18.17,476700.0,13.3946,13.4093,13.3872,13.3872,476700.0
2010-12-17 10:35:00,18.17,18.18,18.16,18.17,340800.0,13.3872,13.3946,13.3799,13.3872,340800.0
2010-12-17 10:40:00,18.17,18.17,18.14,18.14,659100.0,13.3872,13.3872,13.3651,13.3651,659100.0
2010-12-17 10:45:00,18.14,18.15,18.13,18.14,355500.0,13.3651,13.3725,13.3578,13.3651,355500.0
2010-12-17 10:50:00,18.14,18.15,18.14,18.14,226800.0,13.3651,13.3725,13.3651,13.3651,226800.0
2010-12-17 10:55:00,18.14,18.16,18.13,18.16,286500.0,13.3651,13.3799,13.3578,13.3799,286500.0
2010-12-17 11:00:00,18.16,18.17,18.14,18.16,328800.0,13.3799,13.3872,13.3651,13.3799,328800.0
2010-12-17 11:05:00,18.16,18.17,18.16,18.16,323400.0,13.3799,13.3872,13.3799,13.3799,323400.0
2010-12-17 11:10:00,18.16,18.16,18.14,18.15,213600.0,13.3799,13.3799,13.3651,13.3725,213600.0
2010-12-17 11:15:00,18.15,18.16,18.15,18.15,378300.0,13.3725,13.3799,13.3725,13.3725,378300.0
2010-12-17 11:20:00,18.15,18.15,18.15,18.15,318300.0,13.3725,13.3725,13.3725,13.3725,318300.0
2010-12-17 11:25:00,18.15,18.16,18.14,18.16,462900.0,13.3725,13.3799,13.3651,13.3799,462900.0
2010-12-17 11:30:00,18.16,18.17,18.16,18.17,188700.0,13.3799,13.3872,13.3799,13.3872,188700.0
2010-12-17 11:35:00,18.17,18.19,18.17,18.19,353700.0,13.3872,13.402,13.3872,13.402,353700.0
2010-12-17 11:40:00,18.19,18.2,18.17,18.17,741600.0,13.402,13.4093,13.3872,13.3872,741600.0
2010-12-17 11:45:00,18.17,18.17,18.16,18.16,462900.0,13.3872,13.3872,13.3799,13.3799,462900.0
2010-12-17 11:50:00,18.16,18.18,18.16,18.18,216300.0,13.3799,13.3946,13.3799,13.3946,216300.0
2010-12-17 11:55:00,18.18,18.18,18.17,18.17,162600.0,13.3946,13.3946,13.3872,13.3872,162600.0
2010-12-17 12:00:00,18.17,18.18,18.15,18.15,147000.0,13.3872,13.3946,13.3725,13.3725,147000.0
2010-12-17 12:05:00,18.15,18.15,18.14,18.15,279600.0,13.3725,13.3725,13.3651,13.3725,279600.0
2010-12-17 12:10:00,18.15,18.16,18.15,18.16,255300.0,13.3725,13.3799,13.3725,13.3799,255300.0
2010-12-17 12:15:00,18.16,18.17,18.16,18.17,105600.0,13.3799,13.3872,13.3799,13.3872,105600.0
2010-12-17 12:20:00,18.17,18.18,18.16,18.17,214200.0,13.3872,13.3946,13.3799,13.3872,214200.0
2010-12-17 12:25:00,18.17,18.17,18.17,18.17,138600.0,13.3872,13.3872,13.3872,13.3872,138600.0
2010-12-17 12:30:00,18.17,18.17,18.17,18.17,102900.0,13.3872,13.3872,13.3872,13.3872,102900.0
2010-12-17 12:35:00,18.17,18.18,18.17,18.17,266400.0,13.3872,13.3946,13.3872,13.3872,266400.0
2010-12-17 12:40:00,18.17,18.18,18.17,18.17,135000.0,13.3872,13.3946,13.3872,13.3872,135000.0
2010-12-17 12:45:00,18.17,18.17,18.16,18.17,302700.0,13.3872,13.3872,13.3799,13.3872,302700.0
2010-12-17 12:50:00,18.17,18.17,18.16,18.16,188400.0,13.3872,13.3872,13.3799,13.3799,188400.0
2010-12-17 12:55:00,18.16,18.17,18.16,18.17,159900.0,13.3799,13.3872,13.3799,13.3872,159900.0
2010-12-17 13:00:00,18.17,18.18,18.17,18.18,228900.0,13.3872,13.3946,13.3872,13.3946,228900.0
2010-12-17 13:05:00,18.18,18.19,18.18,18.19,229500.0,13.3946,13.402,13.3946,13.402,229500.0
2010-12-17 13:10:00,18.19,18.19,18.18,18.19,234900.0,13.402,13.402,13.3946,13.402,234900.0
2010-12-17 13:15:00,18.18,18.19,18.18,18.18,466800.0,13.3946,13.402,13.3946,13.3946,466800.0
2010-12-17 13:20:00,18.18,18.2,18.18,18.2,194400.0,13.3946,13.4093,13.3946,13.4093,194400.0
2010-12-17 13:25:00,18.2,18.2,18.19,18.2,220800.0,13.4093,13.4093,13.402,13.4093,220800.0
2010-12-17 13:30:00,18.2,18.2,18.19,18.2,179400.0,13.4093,13.4093,13.402,13.4093,179400.0
2010-12-17 13:35:00,18.2,18.2,18.19,18.2,227700.0,13.4093,13.4093,13.402,13.4093,227700.0
2010-12-17 13:40:00,18.2,18.2,18.2,18.2,203700.0,13.4093,13.4093,13.4093,13.4093,203700.0
2010-12-17 13:45:00,18.2,18.21,18.2,18.2,195900.0,13.4093,13.4167,13.4093,13.4093,195900.0
2010-12-17 13:50:00,18.2,18.2,18.19,18.19,203100.0,13.4093,13.4093,13.402,13.402,203100.0
2010-12-17 13:55:00,18.19,18.19,18.19,18.19,98400.0,13.402,13.402,13.402,13.402,98400.0
2010-12-17 14:00:00,18.19,18.2,18.19,18.19,572700.0,13.402,13.4093,13.402,13.402,572700.0
2010-12-17 14:05:00,18.19,18.2,18.19,18.2,139800.0,13.402,13.4093,13.402,13.4093,139800.0
2010-12-17 14:10:00,18.2,18.2,18.19,18.2,175200.0,13.4093,13.4093,13.402,13.4093,175200.0
2010-12-17 14:15:00,18.2,18.2,18.2,18.2,153900.0,13.4093,13.4093,13.4093,13.4093,153900.0
2010-12-17 14:20:00,18.2,18.2,18.2,18.2,69900.0,13.4093,13.4093,13.4093,13.4093,69900.0
2010-12-17 14:25:00,18.2,18.2,18.19,18.19,414900.0,13.4093,13.4093,13.402,13.402,414900.0
2010-12-17 14:30:00,18.19,18.2,18.19,18.19,208200.0,13.402,13.4093,13.402,13.402,208200.0
2010-12-17 14:35:00,18.19,18.21,18.19,18.19,307200.0,13.402,13.4167,13.402,13.402,307200.0
2010-12-17 14:40:00,18.19,18.19,18.19,18.19,190500.0,13.402,13.402,13.402,13.402,190500.0
2010-12-17 14:45:00,18.19,18.2,18.19,18.19,647100.0,13.402,13.4093,13.402,13.402,647100.0
2010-12-17 14:50:00,18.19,18.2,18.19,18.19,238800.0,13.402,13.4093,13.402,13.402,238800.0
2010-12-17 14:55:00,18.19,18.2,18.19,18.2,258300.0,13.402,13.4093,13.402,13.4093,258300.0
2010-12-17 15:00:00,18.2,18.21,18.19,18.19,268500.0,13.4093,13.4167,13.402,13.402,268500.0
2010-12-17 15:05:00,18.19,18.2,18.19,18.2,315300.0,13.402,13.4093,13.402,13.4093,315300.0
2010-12-17 15:10:00,18.2,18.21,18.19,18.19,366000.0,13.4093,13.4167,13.402,13.402,366000.0
2010-12-17 15:15:00,18.19,18.2,18.19,18.2,219000.0,13.402,13.4093,13.402,13.4093,219000.0
2010-12-17 15:20:00,18.2,18.21,18.19,18.2,332700.0,13.4093,13.4167,13.402,13.4093,332700.0
2010-12-17 15:25:00,18.2,18.21,18.19,18.19,462300.0,13.4093,13.4167,13.402,13.402,462300.0
2010-12-17 15:30:00,18.19,18.19,18.18,18.18,356100.0,13.402,13.402,13.3946,13.3946,356100.0
2010-12-17 15:35:00,18.18,18.18,18.16,18.18,667800.0,13.3946,13.3946,13.3799,13.3946,667800.0
2010-12-17 15:40:00,18.18,18.18,18.15,18.16,1026900.0,13.3946,13.3946,13.3725,13.3799,1026900.0
2010-12-17 15:45:00,18.16,18.17,18.14,18.16,1410300.0,13.3799,13.3872,13.3651,13.3799,1410300.0
2010-12-17 15:50:00,18.15,18.16,18.14,18.14,1677900.0,13.3725,13.3799,13.3651,13.3651,1677900.0
2010-12-17 15:55:00,18.14,18.16,18.13,18.14,3010800.0,13.3651,13.3799,13.3578,13.3651,3010800.0
2010-12-20 09:30:00,18.19,18.19,18.02,18.03,1243500.0,13.402,13.402,13.2767,13.2841,1243500.0
2010-12-20 09:35:00,18.03,18.03,17.99,17.99,1056000.0,13.2841,13.2841,13.2546,13.2546,1056000.0
2010-12-20 09:40:00,17.99,18.01,17.94,17.99,1100100.0,13.2546,13.2693,13.2178,13.2546,1100100.0
2010-12-20 09:45:00,18.0,18.15,17.98,18.01,798600.0,13.262,13.3725,13.2472,13.2693,798600.0
2010-12-20 09:50:00,18.01,18.01,17.99,17.99,655200.0,13.2693,13.2693,13.2546,13.2546,655200.0
2010-12-20 09:55:00,17.99,18.01,17.99,18.01,246900.0,13.2546,13.2693,13.2546,13.2693,246900.0
2010-12-20 10:00:00,18.01,18.01,17.99,18.0,385200.0,13.2693,13.2693,13.2546,13.262,385200.0
2010-12-20 10:05:00,18.0,18.0,17.99,17.99,526200.0,13.262,13.262,13.2546,13.2546,526200.0
2010-12-20 10:10:00,17.99,17.99,17.96,17.97,535800.0,13.2546,13.2546,13.2325,13.2399,535800.0
2010-12-20 10:15:00,17.97,17.97,17.96,17.97,679500.0,13.2399,13.2399,13.2325,13.2399,679500.0
2010-12-20 10:20:00,17.96,17.97,17.94,17.94,457200.0,13.2325,13.2399,13.2178,13.2178,457200.0
2010-12-20 10:25:00,17.94,17.95,17.94,17.94,349200.0,13.2178,13.2251,13.2178,13.2178,349200.0
2010-12-20 10:30:00,17.94,17.97,17.94,17.96,444900.0,13.2178,13.2399,13.2178,13.2325,444900.0
2010-12-20 10:35:00,17.96,17.97,17.96,17.97,339900.0,13.2325,13.2399,13.2325,13.2399,339900.0
2010-12-20 10:40:00,17.96,17.97,17.96,17.96,290700.0,13.2325,13.2399,13.2325,13.2325,290700.0
2010-12-20 10:45:00,17.96,17.97,17.96,17.96,683700.0,13.2325,13.2399,13.2325,13.2325,683700.0
2010-12-20 10:50:00,17.96,17.97,17.95,17.95,348000.0,13.2325,13.2399,13.2251,13.2251,348000.0
2010-12-20 10:55:00,17.95,17.95,17.94,17.94,638100.0,13.2251,13.2251,13.2178,13.2178,638100.0
2010-12-20 11:00:00,17.94,17.95,17.92,17.92,660000.0,13.2178,13.2251,13.203,13.203,660000.0
2010-12-20 11:05:00,17.92,17.93,17.9,17.9,702300.0,13.203,13.2104,13.1883,13.1883,702300.0
2010-12-20 11:10:00,17.9,17.9,17.88,17.9,790500.0,13.1883,13.1883,13.1736,13.1883,790500.0
2010-12-20 11:15:00,17.9,17.9,17.88,17.89,551700.0,13.1883,13.1883,13.1736,13.1809,551700.0
2010-12-20 11:20:00,17.89,17.9,17.88,17.89,521400.0,13.1809,13.1883,13.1736,13.1809,521400.0
2010-12-20 11:25:00,17.89,17.9,17.89,17.9,300600.0,13.1809,13.1883,13.1809,13.1883,300600.0
2010-12-20 11:30:00,17.9,17.9,17.89,17.9,367200.0,13.1883,13.1883,13.1809,13.1883,367200.0
2010-12-20 11:35:00,17.9,17.9,17.89,17.9,233400.0,13.1883,13.1883,13.1809,13.1883,233400.0
2010-12-20 11:40:00,17.9,17.91,17.89,17.9,257100.0,13.1883,13.1957,13.1809,13.1883,257100.0
2010-12-20 11:45:00,17.9,17.9,17.9,17.9,346200.0,13.1883,13.1883,13.1883,13.1883,346200.0
2010-12-20 11:50:00,17.9,17.9,17.9,17.9,149700.0,13.1883,13.1883,13.1883,13.1883,149700.0
2010-12-20 11:55:00,17.9,17.9,17.9,17.9,339000.0,13.1883,13.1883,13.1883,13.1883,339000.0
2010-12-20 12:00:00,17.9,17.9,17.9,17.9,263100.0,13.1883,13.1883,13.1883,13.1883,263100.0
2010-12-20 12:05:00,17.9,17.9,17.89,17.89,437400.0,13.1883,13.1883,13.1809,13.1809,437400.0
2010-12-20 12:10:00,17.89,17.9,17.89,17.9,354900.0,13.1809,13.1883,13.1809,13.1883,354900.0
2010-12-20 12:15:00,17.9,17.9,17.89,17.9,261300.0,13.1883,13.1883,13.1809,13.1883,261300.0
2010-12-20 12:20:00,17.9,17.9,17.89,17.89,306900.0,13.1883,13.1883,13.1809,13.1809,306900.0
2010-12-20 12:25:00,17.89,17.89,17.89,17.89,306600.0,13.1809,13.1809,13.1809,13.1809,306600.0
2010-12-20 12:30:00,17.89,17.89,17.88,17.88,342300.0,13.1809,13.1809,13.1736,13.1736,342300.0
2010-12-20 12:35:00,17.88,17.89,17.88,17.88,418500.0,13.1736,13.1809,13.1736,13.1736,418500.0
2010-12-20 12:40:00,17.88,17.89,17.88,17.89,345300.0,13.1736,13.1809,13.1736,13.1809,345300.0
2010-12-20 12:45:00,17.89,17.89,17.89,17.89,325500.0,13.1809,13.1809,13.1809,13.1809,325500.0
2010-12-20 12:50:00,17.89,17.89,17.89,17.89,258900.0,13.1809,13.1809,13.1809,13.1809,258900.0
2010-12-20 12:55:00,17.89,17.9,17.89,17.9,260700.0,13.1809,13.1883,13.1809,13.1883,260700.0
2010-12-20 13:00:00,17.9,17.91,17.9,17.91,213600.0,13.1883,13.1957,13.1883,13.1957,213600.0
2010-12-20 13:05:00,17.91,17.91,17.91,17.91,288000.0,13.1957,13.1957,13.1957,13.1957,288000.0
2010-12-20 13:10:00,17.91,17.92,17.91,17.92,161400.0,13.1957,13.203,13.1957,13.203,161400.0
2010-12-20 13:15:00,17.92,17.92,17.92,17.92,153900.0,13.203,13.203,13.203,13.203,153900.0
2010-12-20 13:20:00,17.92,17.92,17.92,17.92,172200.0,13.203,13.203,13.203,13.203,172200.0
2010-12-20 13:25:00,17.92,17.92,17.92,17.92,150900.0,13.203,13.203,13.203,13.203,150900.0
2010-12-20 13:30:00,17.92,17.93,17.92,17.93,195300.0,13.203,13.2104,13.203,13.2104,195300.0
2010-12-20 13:35:00,17.93,17.93,17.92,17.93,187200.0,13.2104,13.2104,13.203,13.2104,187200.0
2010-12-20 13:40:00,17.93,17.93,17.93,17.93,288900.0,13.2104,13.2104,13.2104,13.2104,288900.0
2010-12-20 13:45:00,17.93,17.93,17.93,17.93,229500.0,13.2104,13.2104,13.2104,13.2104,229500.0
2010-12-20 13:50:00,17.93,17.93,17.93,17.93,117300.0,13.2104,13.2104,13.2104,13.2104,117300.0
2010-12-20 13:55:00,17.93,17.93,17.93,17.93,123900.0,13.2104,13.2104,13.2104,13.2104,123900.0
2010-12-20 14:00:00,17.93,17.94,17.93,17.93,572700.0,13.2104,13.2178,13.2104,13.2104,572700.0
2010-12-20 14:05:00,17.93,17.94,17.92,17.93,865500.0,13.2104,13.2178,13.203,13.2104,865500.0
2010-12-20 14:10:00,17.93,17.95,17.93,17.94,514800.0,13.2104,13.2251,13.2104,13.2178,514800.0
2010-12-20 14:15:00,17.94,17.94,17.94,17.94,358800.0,13.2178,13.2178,13.2178,13.2178,358800.0
2010-12-20 14:20:00,17.94,17.94,17.93,17.93,310500.0,13.2178,13.2178,13.2104,13.2104,310500.0
2010-12-20 14:25:00,17.93,17.93,17.91,17.91,315000.0,13.2104,13.2104,13.1957,13.1957,315000.0
2010-12-20 14:30:00,17.91,17.92,17.91,17.92,571800.0,13.1957,13.203,13.1957,13.203,571800.0
2010-12-20 14:35:00,17.92,17.93,17.92,17.93,299400.0,13.203,13.2104,13.203,13.2104,299400.0
2010-12-20 14:40:00,17.92,17.93,17.92,17.93,296400.0,13.203,13.2104,13.203,13.2104,296400.0
2010-12-20 14:45:00,17.93,17.93,17.92,17.92,401100.0,13.2104,13.2104,13.203,13.203,401100.0
2010-12-20 14:50:00,17.92,17.93,17.91,17.91,709500.0,13.203,13.2104,13.1957,13.1957,709500.0
2010-12-20 14:55:00,17.91,17.92,17.91,17.91,244800.0,13.1957,13.203,13.1957,13.1957,244800.0
2010-12-20 15:00:00,17.91,17.92,17.91,17.92,402900.0,13.1957,13.203,13.1957,13.203,402900.0
2010-12-20 15:05:00,17.91,17.92,17.91,17.91,391800.0,13.1957,13.203,13.1957,13.1957,391800.0
2010-12-20 15:10:00,17.91,17.91,17.9,17.9,664200.0,13.1957,13.1957,13.1883,13.1883,664200.0
2010-12-20 15:15:00,17.9,17.9,17.89,17.9,429300.0,13.1883,13.1883,13.1809,13.1883,429300.0
2010-12-20 15:20:00,17.9,17.9,17.87,17.87,924900.0,13.1883,13.1883,13.1662,13.1662,924900.0
2010-12-20 15:25:00,17.87,17.9,17.87,17.89,765000.0,13.1662,13.1883,13.1662,13.1809,765000.0
2010-12-20 15:30:00,17.89,17.9,17.89,17.9,660000.0,13.1809,13.1883,13.1809,13.1883,660000.0
2010-12-20 15:35:00,17.9,17.94,17.9,17.93,896100.0,13.1883,13.2178,13.1883,13.2104,896100.0
2010-12-20 15:40:00,17.93,17.95,17.93,17.93,634500.0,13.2104,13.2251,13.2104,13.2104,634500.0
2010-12-20 15:45:00,17.93,17.94,17.92,17.92,821100.0,13.2104,13.2178,13.203,13.203,821100.0
2010-12-20 15:50:00,17.92,17.92,17.9,17.92,907500.0,13.203,13.203,13.1883,13.203,907500.0
2010-12-20 15:55:00,17.92,17.92,17.9,17.92,1658100.0,13.203,13.203,13.1883,13.203,1658100.0
2010-12-21 09:30:00,17.92,17.95,17.88,17.94,884700.0,13.203,13.2251,13.1736,13.2178,884700.0
2010-12-21 09:35:00,17.94,17.94,17.88,17.89,632100.0,13.2178,13.2178,13.1736,13.1809,632100.0
2010-12-21 09:40:00,17.89,17.92,17.88,17.91,447000.0,13.1809,13.203,13.1736,13.1957,447000.0
2010-12-21 09:45:00,17.92,17.92,17.9,17.91,299100.0,13.203,13.203,13.1883,13.1957,299100.0
2010-12-21 09:50:00,17.91,17.92,17.91,17.91,396000.0,13.1957,13.203,13.1957,13.1957,396000.0
2010-12-21 09:55:00,17.91,17.91,17.9,17.91,314400.0,13.1957,13.1957,13.1883,13.1957,314400.0
2010-12-21 10:00:00,17.91,17.92,17.91,17.91,369300.0,13.1957,13.203,13.1957,13.1957,369300.0
2010-12-21 10:05:00,17.91,17.91,17.89,17.89,371100.0,13.1957,13.1957,13.1809,13.1809,371100.0
2010-12-21 10:10:00,17.89,17.89,17.88,17.89,309600.0,13.1809,13.1809,13.1736,13.1809,309600.0
2010-12-21 10:15:00,17.89,17.9,17.89,17.9,258000.0,13.1809,13.1883,13.1809,13.1883,258000.0
2010-12-21 10:20:00,17.9,17.9,17.9,17.9,285000.0,13.1883,13.1883,13.1883,13.1883,285000.0
2010-12-21 10:25:00,17.9,17.92,17.9,17.9,297300.0,13.1883,13.203,13.1883,13.1883,297300.0
2010-12-21 10:30:00,17.9,17.91,17.9,17.9,240600.0,13.1883,13.1957,13.1883,13.1883,240600.0
2010-12-21 10:35:00,17.9,17.91,17.9,17.9,186000.0,13.1883,13.1957,13.1883,13.1883,186000.0
2010-12-21 10:40:00,17.9,17.91,17.9,17.9,279600.0,13.1883,13.1957,13.1883,13.1883,279600.0
2010-12-21 10:45:00,17.9,17.9,17.89,17.9,222300.0,13.1883,13.1883,13.1809,13.1883,222300.0
2010-12-21 10:50:00,17.9,17.9,17.89,17.89,251700.0,13.1883,13.1883,13.1809,13.1809,251700.0
2010-12-21 10:55:00,17.89,17.9,17.89,17.89,367200.0,13.1809,13.1883,13.1809,13.1809,367200.0
2010-12-21 11:00:00,17.89,17.9,17.89,17.89,121200.0,13.1809,13.1883,13.1809,13.1809,121200.0
2010-12-21 11:05:00,17.89,17.9,17.89,17.9,288900.0,13.1809,13.1883,13.1809,13.1883,288900.0
2010-12-21 11:10:00,17.9,17.9,17.9,17.9,135300.0,13.1883,13.1883,13.1883,13.1883,135300.0
2010-12-21 11:15:00,17.9,17.9,17.9,17.9,208200.0,13.1883,13.1883,13.1883,13.1883,208200.0
2010-12-21 11:20:00,17.9,17.9,17.9,17.9,185100.0,13.1883,13.1883,13.1883,13.1883,185100.0
2010-12-21 11:25:00,17.9,17.9,17.9,17.9,161700.0,13.1883,13.1883,13.1883,13.1883,161700.0
2010-12-21 11:30:00,17.9,17.91,17.9,17.91,295200.0,13.1883,13.1957,13.1883,13.1957,295200.0
2010-12-21 11:35:00,17.91,17.91,17.9,17.91,225300.0,13.1957,13.1957,13.1883,13.1957,225300.0
2010-12-21 11:40:00,17.91,17.92,17.91,17.92,321000.0,13.1957,13.203,13.1957,13.203,321000.0
2010-12-21 11:45:00,17.92,17.92,17.91,17.91,172800.0,13.203,13.203,13.1957,13.1957,172800.0
2010-12-21 11:50:00,17.91,17.91,17.9,17.9,344400.0,13.1957,13.1957,13.1883,13.1883,344400.0
2010-12-21 11:55:00,17.9,17.9,17.89,17.9,150900.0,13.1883,13.1883,13.1809,13.1883,150900.0
2010-12-21 12:00:00,17.9,17.9,17.9,17.9,80400.0,13.1883,13.1883,13.1883,13.1883,80400.0
2010-12-21 12:05:00,17.9,17.91,17.9,17.91,131400.0,13.1883,13.1957,13.1883,13.1957,131400.0
2010-12-21 12:10:00,17.91,17.92,17.9,17.91,193500.0,13.1957,13.203,13.1883,13.1957,193500.0
2010-12-21 12:15:00,17.91,17.92,17.91,17.92,242100.0,13.1957,13.203,13.1957,13.203,242100.0
2010-12-21 12:20:00,17.92,17.92,17.92,17.92,99600.0,13.203,13.203,13.203,13.203,99600.0
2010-12-21 12:25:00,17.92,17.92,17.92,17.92,110100.0,13.203,13.203,13.203,13.203,110100.0
2010-12-21 12:30:00,17.92,17.92,17.91,17.91,174900.0,13.203,13.203,13.1957,13.1957,174900.0
2010-12-21 12:35:00,17.91,17.92,17.9,17.9,195300.0,13.1957,13.203,13.1883,13.1883,195300.0
2010-12-21 12:40:00,17.91,17.92,17.9,17.91,194400.0,13.1957,13.203,13.1883,13.1957,194400.0
2010-12-21 12:45:00,17.91,17.92,17.91,17.91,172500.0,13.1957,13.203,13.1957,13.1957,172500.0
2010-12-21 12:50:00,17.91,17.92,17.91,17.92,178500.0,13.1957,13.203,13.1957,13.203,178500.0
2010-12-21 12:55:00,17.92,17.92,17.92,17.92,166500.0,13.203,13.203,13.203,13.203,166500.0
2010-12-21 13:00:00,17.92,17.92,17.91,17.91,178800.0,13.203,13.203,13.1957,13.1957,178800.0
2010-12-21 13:05:00,17.91,17.91,17.9,17.91,114600.0,13.1957,13.1957,13.1883,13.1957,114600.0
2010-12-21 13:10:00,17.9,17.91,17.9,17.9,164400.0,13.1883,13.1957,13.1883,13.1883,164400.0
2010-12-21 13:15:00,17.91,17.91,17.9,17.91,147900.0,13.1957,13.1957,13.1883,13.1957,147900.0
2010-12-21 13:20:00,17.91,17.92,17.9,17.91,131700.0,13.1957,13.203,13.1883,13.1957,131700.0
2010-12-21 13:25:00,17.9,17.91,17.9,17.9,225000.0,13.1883,13.1957,13.1883,13.1883,225000.0
2010-12-21 13:30:00,17.9,17.9,17.89,17.9,257400.0,13.1883,13.1883,13.1809,13.1883,257400.0
2010-12-21 13:35:00,17.9,17.9,17.89,17.9,218400.0,13.1883,13.1883,13.1809,13.1883,218400.0
2010-12-21 13:40:00,17.9,17.9,17.9,17.9,128100.0,13.1883,13.1883,13.1883,13.1883,128100.0
2010-12-21 13:45:00,17.9,17.91,17.9,17.9,253500.0,13.1883,13.1957,13.1883,13.1883,253500.0
2010-12-21 13:50:00,17.9,17.9,17.9,17.9,172800.0,13.1883,13.1883,13.1883,13.1883,172800.0
2010-12-21 13:55:00,17.9,17.9,17.9,17.9,71700.0,13.1883,13.1883,13.1883,13.1883,71700.0
2010-12-21 14:00:00,17.9,17.9,17.9,17.9,157200.0,13.1883,13.1883,13.1883,13.1883,157200.0
2010-12-21 14:05:00,17.9,17.9,17.9,17.9,193800.0,13.1883,13.1883,13.1883,13.1883,193800.0
2010-12-21 14:10:00,17.9,17.9,17.9,17.9,217800.0,13.1883,13.1883,13.1883,13.1883,217800.0
2010-12-21 14:15:00,17.9,17.9,17.9,17.9,139500.0,13.1883,13.1883,13.1883,13.1883,139500.0
2010-12-21 14:20:00,17.9,17.9,17.9,17.9,180600.0,13.1883,13.1883,13.1883,13.1883,180600.0
2010-12-21 14:25:00,17.9,17.9,17.89,17.9,345600.0,13.1883,13.1883,13.1809,13.1883,345600.0
2010-12-21 14:30:00,17.9,17.9,17.89,17.89,361800.0,13.1883,13.1883,13.1809,13.1809,361800.0
2010-12-21 14:35:00,17.89,17.9,17.89,17.9,240900.0,13.1809,13.1883,13.1809,13.1883,240900.0
2010-12-21 14:40:00,17.9,17.9,17.89,17.9,436800.0,13.1883,13.1883,13.1809,13.1883,436800.0
2010-12-21 14:45:00,17.9,17.9,17.89,17.89,335700.0,13.1883,13.1883,13.1809,13.1809,335700.0
2010-12-21 14:50:00,17.89,17.9,17.89,17.89,441600.0,13.1809,13.1883,13.1809,13.1809,441600.0
2010-12-21 14:55:00,17.89,17.9,17.89,17.9,260400.0,13.1809,13.1883,13.1809,13.1883,260400.0
2010-12-21 15:00:00,17.9,17.9,17.89,17.9,377700.0,13.1883,13.1883,13.1809,13.1883,377700.0
2010-12-21 15:05:00,17.9,17.91,17.9,17.9,169500.0,13.1883,13.1957,13.1883,13.1883,169500.0
2010-12-21 15:10:00,17.9,17.91,17.9,17.91,212100.0,13.1883,13.1957,13.1883,13.1957,212100.0
2010-12-21 15:15:00,17.91,17.92,17.91,17.91,248100.0,13.1957,13.203,13.1957,13.1957,248100.0
2010-12-21 15:20:00,17.92,17.92,17.91,17.92,515400.0,13.203,13.203,13.1957,13.203,515400.0
2010-12-21 15:25:00,17.92,17.92,17.9,17.9,663000.0,13.203,13.203,13.1883,13.1883,663000.0
2010-12-21 15:30:00,17.9,17.92,17.9,17.91,624000.0,13.1883,13.203,13.1883,13.1957,624000.0
2010-12-21 15:35:00,17.91,17.92,17.91,17.92,665700.0,13.1957,13.203,13.1957,13.203,665700.0
2010-12-21 15:40:00,17.92,17.92,17.91,17.91,466800.0,13.203,13.203,13.1957,13.1957,466800.0
2010-12-21 15:45:00,17.91,17.91,17.89,17.89,654900.0,13.1957,13.1957,13.1809,13.1809,654900.0
2010-12-21 15:50:00,17.89,17.92,17.88,17.91,975600.0,13.1809,13.203,13.1736,13.1957,975600.0
2010-12-21 15:55:00,17.91,17.91,17.88,17.88,1043700.0,13.1957,13.1957,13.1736,13.1736,1043700.0
2010-12-22 09:30:00,17.86,17.88,17.83,17.85,824100.0,13.1588,13.1736,13.1367,13.1515,824100.0
2010-12-22 09:35:00,17.85,17.86,17.84,17.85,358800.0,13.1515,13.1588,13.1441,13.1515,358800.0
2010-12-22 09:40:00,17.85,17.85,17.82,17.83,633300.0,13.1515,13.1515,13.1294,13.1367,633300.0
2010-12-22 09:45:00,17.83,17.83,17.78,17.81,768900.0,13.1367,13.1367,13.0999,13.122,768900.0
2010-12-22 09:50:00,17.81,17.81,17.76,17.8,978900.0,13.122,13.122,13.0851,13.1146,978900.0
2010-12-22 09:55:00,17.8,17.81,17.78,17.79,615300.0,13.1146,13.122,13.0999,13.1073,615300.0
2010-12-22 10:00:00,17.79,17.8,17.78,17.79,360000.0,13.1073,13.1146,13.0999,13.1073,360000.0
2010-12-22 10:05:00,17.79,17.79,17.78,17.79,399600.0,13.1073,13.1073,13.0999,13.1073,399600.0
2010-12-22 10:10:00,17.79,17.79,17.78,17.78,410700.0,13.1073,13.1073,13.0999,13.0999,410700.0
2010-12-22 10:15:00,17.78,17.79,17.78,17.78,322500.0,13.0999,13.1073,13.0999,13.0999,322500.0
2010-12-22 10:20:00,17.78,17.79,17.75,17.75,649500.0,13.0999,13.1073,13.0778,13.0778,649500.0
2010-12-22 10:25:00,17.76,17.76,17.72,17.75,1300500.0,13.0851,13.0851,13.0557,13.0778,1300500.0
2010-12-22 10:30:00,17.74,17.77,17.74,17.77,457800.0,13.0704,13.0925,13.0704,13.0925,457800.0
2010-12-22 10:35:00,17.77,17.77,17.77,17.77,339900.0,13.0925,13.0925,13.0925,13.0925,339900.0
2010-12-22 10:40:00,17.77,17.78,17.74,17.75,484200.0,13.0925,13.0999,13.0704,13.0778,484200.0
2010-12-22 10:45:00,17.75,17.76,17.75,17.75,301500.0,13.0778,13.0851,13.0778,13.0778,301500.0
2010-12-22 10:50:00,17.75,17.75,17.74,17.74,291000.0,13.0778,13.0778,13.0704,13.0704,291000.0
2010-12-22 10:55:00,17.75,17.75,17.74,17.74,309000.0,13.0778,13.0778,13.0704,13.0704,309000.0
2010-12-22 11:00:00,17.75,17.75,17.74,17.74,263400.0,13.0778,13.0778,13.0704,13.0704,263400.0
2010-12-22 11:05:00,17.74,17.74,17.74,17.74,169200.0,13.0704,13.0704,13.0704,13.0704,169200.0
2010-12-22 11:10:00,17.74,17.74,17.73,17.73,313800.0,13.0704,13.0704,13.063,13.063,313800.0
2010-12-22 11:15:00,17.73,17.74,17.72,17.73,569400.0,13.063,13.0704,13.0557,13.063,569400.0
2010-12-22 11:20:00,17.73,17.73,17.72,17.73,433500.0,13.063,13.063,13.0557,13.063,433500.0
2010-12-22 11:25:00,17.73,17.73,17.72,17.73,451200.0,13.063,13.063,13.0557,13.063,451200.0
2010-12-22 11:30:00,17.73,17.73,17.72,17.73,156300.0,13.063,13.063,13.0557,13.063,156300.0
2010-12-22 11:35:00,17.73,17.75,17.73,17.75,312600.0,13.063,13.0778,13.063,13.0778,312600.0
2010-12-22 11:40:00,17.75,17.76,17.74,17.76,365400.0,13.0778,13.0851,13.0704,13.0851,365400.0
2010-12-22 11:45:00,17.76,17.76,17.75,17.75,458400.0,13.0851,13.0851,13.0778,13.0778,458400.0
2010-12-22 11:50:00,17.76,17.76,17.75,17.76,163800.0,13.0851,13.0851,13.0778,13.0851,163800.0
2010-12-22 11:55:00,17.75,17.76,17.74,17.75,468000.0,13.0778,13.0851,13.0704,13.0778,468000.0
2010-12-22 12:00:00,17.75,17.75,17.75,17.75,167400.0,13.0778,13.0778,13.0778,13.0778,167400.0
2010-12-22 12:05:00,17.75,17.75,17.75,17.75,199800.0,13.0778,13.0778,13.0778,13.0778,199800.0
2010-12-22 12:10:00,17.75,17.75,17.74,17.75,419100.0,13.0778,13.0778,13.0704,13.0778,419100.0
2010-12-22 12:15:00,17.75,17.75,17.74,17.75,255600.0,13.0778,13.0778,13.0704,13.0778,255600.0
2010-12-22 12:20:00,17.75,17.76,17.74,17.75,265800.0,13.0778,13.0851,13.0704,13.0778,265800.0
2010-12-22 12:25:00,17.75,17.76,17.75,17.75,354900.0,13.0778,13.0851,13.0778,13.0778,354900.0
2010-12-22 12:30:00,17.75,17.77,17.75,17.76,224700.0,13.0778,13.0925,13.0778,13.0851,224700.0
2010-12-22 12:35:00,17.76,17.77,17.76,17.76,122400.0,13.0851,13.0925,13.0851,13.0851,122400.0
2010-12-22 12:40:00,17.76,17.77,17.75,17.75,168600.0,13.0851,13.0925,13.0778,13.0778,168600.0
2010-12-22 12:45:00,17.75,17.76,17.75,17.75,134400.0,13.0778,13.0851,13.0778,13.0778,134400.0
2010-12-22 12:50:00,17.76,17.76,17.75,17.76,248400.0,13.0851,13.0851,13.0778,13.0851,248400.0
2010-12-22 12:55:00,17.76,17.77,17.76,17.76,267000.0,13.0851,13.0925,13.0851,13.0851,267000.0
2010-12-22 13:00:00,17.76,17.76,17.76,17.76,162900.0,13.0851,13.0851,13.0851,13.0851,162900.0
2010-12-22 13:05:00,17.76,17.76,17.75,17.76,468300.0,13.0851,13.0851,13.0778,13.0851,468300.0
2010-12-22 13:10:00,17.76,17.77,17.76,17.76,244500.0,13.0851,13.0925,13.0851,13.0851,244500.0
2010-12-22 13:15:00,17.76,17.77,17.76,17.77,148800.0,13.0851,13.0925,13.0851,13.0925,148800.0
2010-12-22 13:20:00,17.77,17.78,17.76,17.76,441900.0,13.0925,13.0999,13.0851,13.0851,441900.0
2010-12-22 13:25:00,17.76,17.78,17.76,17.77,225000.0,13.0851,13.0999,13.0851,13.0925,225000.0
2010-12-22 13:30:00,17.77,17.78,17.77,17.77,243000.0,13.0925,13.0999,13.0925,13.0925,243000.0
2010-12-22 13:35:00,17.77,17.77,17.76,17.76,336000.0,13.0925,13.0925,13.0851,13.0851,336000.0
2010-12-22 13:40:00,17.76,17.77,17.76,17.76,188700.0,13.0851,13.0925,13.0851,13.0851,188700.0
2010-12-22 13:45:00,17.76,17.76,17.76,17.76,129300.0,13.0851,13.0851,13.0851,13.0851,129300.0
2010-12-22 13:50:00,17.76,17.76,17.75,17.75,135600.0,13.0851,13.0851,13.0778,13.0778,135600.0
2010-12-22 13:55:00,17.75,17.75,17.75,17.75,232500.0,13.0778,13.0778,13.0778,13.0778,232500.0
2010-12-22 14:00:00,17.75,17.77,17.75,17.77,474600.0,13.0778,13.0925,13.0778,13.0925,474600.0
2010-12-22 14:05:00,17.77,17.77,17.76,17.77,366600.0,13.0925,13.0925,13.0851,13.0925,366600.0
2010-12-22 14:10:00,17.77,17.77,17.77,17.77,242400.0,13.0925,13.0925,13.0925,13.0925,242400.0
2010-12-22 14:15:00,17.77,17.77,17.77,17.77,423000.0,13.0925,13.0925,13.0925,13.0925,423000.0
2010-12-22 14:20:00,17.77,17.77,17.76,17.76,270300.0,13.0925,13.0925,13.0851,13.0851,270300.0
2010-12-22 14:25:00,17.76,17.77,17.76,17.76,114300.0,13.0851,13.0925,13.0851,13.0851,114300.0
2010-12-22 14:30:00,17.76,17.77,17.76,17.77,322500.0,13.0851,13.0925,13.0851,13.0925,322500.0
2010-12-22 14:35:00,17.77,17.77,17.77,17.77,284700.0,13.0925,13.0925,13.0925,13.0925,284700.0
2010-12-22 14:40:00,17.77,17.77,17.77,17.77,216600.0,13.0925,13.0925,13.0925,13.0925,216600.0
2010-12-22 14:45:00,17.77,17.77,17.76,17.76,1018500.0,13.0925,13.0925,13.0851,13.0851,1018500.0
2010-12-22 14:50:00,17.76,17.77,17.76,17.76,441000.0,13.0851,13.0925,13.0851,13.0851,441000.0
2010-12-22 14:55:00,17.77,17.77,17.76,17.76,304800.0,13.0925,13.0925,13.0851,13.0851,304800.0
2010-12-22 15:00:00,17.77,17.77,17.76,17.77,422400.0,13.0925,13.0925,13.0851,13.0925,422400.0
2010-12-22 15:05:00,17.77,17.77,17.77,17.77,328500.0,13.0925,13.0925,13.0925,13.0925,328500.0
2010-12-22 15:10:00,17.77,17.77,17.77,17.77,311400.0,13.0925,13.0925,13.0925,13.0925,311400.0
2010-12-22 15:15:00,17.77,17.77,17.77,17.77,528300.0,13.0925,13.0925,13.0925,13.0925,528300.0
2010-12-22 15:20:00,17.77,17.77,17.77,17.77,371700.0,13.0925,13.0925,13.0925,13.0925,371700.0
2010-12-22 15:25:00,17.77,17.77,17.76,17.77,672000.0,13.0925,13.0925,13.0851,13.0925,672000.0
2010-12-22 15:30:00,17.77,17.77,17.77,17.77,219300.0,13.0925,13.0925,13.0925,13.0925,219300.0
2010-12-22 15:35:00,17.77,17.79,17.77,17.78,1046400.0,13.0925,13.1073,13.0925,13.0999,1046400.0
2010-12-22 15:40:00,17.78,17.8,17.78,17.8,433500.0,13.0999,13.1146,13.0999,13.1146,433500.0
2010-12-22 15:45:00,17.8,17.8,17.77,17.78,930000.0,13.1146,13.1146,13.0925,13.0999,930000.0
2010-12-22 15:50:00,17.78,17.78,17.76,17.76,695100.0,13.0999,13.0999,13.0851,13.0851,695100.0
2010-12-22 15:55:00,17.76,17.78,17.76,17.77,1620900.0,13.0851,13.0999,13.0851,13.0925,1620900.0
2010-12-23 09:30:00,17.72,17.78,17.71,17.75,1020000.0,13.0557,13.0999,13.0483,13.0778,1020000.0
2010-12-23 09:35:00,17.75,17.76,17.73,17.75,549300.0,13.0778,13.0851,13.063,13.0778,549300.0
2010-12-23 09:40:00,17.75,17.76,17.74,17.75,501600.0,13.0778,13.0851,13.0704,13.0778,501600.0
2010-12-23 09:45:00,17.75,17.75,17.73,17.73,652500.0,13.0778,13.0778,13.063,13.063,652500.0
2010-12-23 09:50:00,17.73,17.75,17.72,17.74,617400.0,13.063,13.0778,13.0557,13.0704,617400.0
2010-12-23 09:55:00,17.74,17.75,17.73,17.74,417300.0,13.0704,13.0778,13.063,13.0704,417300.0
2010-12-23 10:00:00,17.74,17.77,17.74,17.75,634500.0,13.0704,13.0925,13.0704,13.0778,634500.0
2010-12-23 10:05:00,17.75,17.79,17.75,17.78,680400.0,13.0778,13.1073,13.0778,13.0999,680400.0
2010-12-23 10:10:00,17.78,17.8,17.78,17.78,549600.0,13.0999,13.1146,13.0999,13.0999,549600.0
2010-12-23 10:15:00,17.78,17.78,17.74,17.76,566700.0,13.0999,13.0999,13.0704,13.0851,566700.0
2010-12-23 10:20:00,17.75,17.77,17.75,17.75,885600.0,13.0778,13.0925,13.0778,13.0778,885600.0
2010-12-23 10:25:00,17.75,17.77,17.75,17.76,364500.0,13.0778,13.0925,13.0778,13.0851,364500.0
2010-12-23 10:30:00,17.77,17.77,17.75,17.76,245100.0,13.0925,13.0925,13.0778,13.0851,245100.0
2010-12-23 10:35:00,17.76,17.77,17.76,17.77,281400.0,13.0851,13.0925,13.0851,13.0925,281400.0
2010-12-23 10:40:00,17.77,17.77,17.77,17.77,260700.0,13.0925,13.0925,13.0925,13.0925,260700.0
2010-12-23 10:45:00,17.77,17.77,17.76,17.77,286800.0,13.0925,13.0925,13.0851,13.0925,286800.0
2010-12-23 10:50:00,17.77,17.79,17.77,17.79,553500.0,13.0925,13.1073,13.0925,13.1073,553500.0
2010-12-23 10:55:00,17.78,17.79,17.78,17.79,355200.0,13.0999,13.1073,13.0999,13.1073,355200.0
2010-12-23 11:00:00,17.79,17.8,17.78,17.79,450900.0,13.1073,13.1146,13.0999,13.1073,450900.0
2010-12-23 11:05:00,17.8,17.81,17.79,17.8,148800.0,13.1146,13.122,13.1073,13.1146,148800.0
2010-12-23 11:10:00,17.8,17.81,17.78,17.78,337800.0,13.1146,13.122,13.0999,13.0999,337800.0
2010-12-23 11:15:00,17.78,17.79,17.78,17.79,216900.0,13.0999,13.1073,13.0999,13.1073,216900.0
2010-12-23 11:20:00,17.79,17.8,17.79,17.8,205200.0,13.1073,13.1146,13.1073,13.1146,205200.0
2010-12-23 11:25:00,17.8,17.82,17.8,17.82,277500.0,13.1146,13.1294,13.1146,13.1294,277500.0
2010-12-23 11:30:00,17.82,17.83,17.82,17.83,177600.0,13.1294,13.1367,13.1294,13.1367,177600.0
2010-12-23 11:35:00,17.83,17.83,17.83,17.83,168300.0,13.1367,13.1367,13.1367,13.1367,168300.0
2010-12-23 11:40:00,17.83,17.83,17.8,17.81,445800.0,13.1367,13.1367,13.1146,13.122,445800.0
2010-12-23 11:45:00,17.81,17.81,17.79,17.8,304200.0,13.122,13.122,13.1073,13.1146,304200.0
2010-12-23 11:50:00,17.8,17.8,17.8,17.8,94500.0,13.1146,13.1146,13.1146,13.1146,94500.0
2010-12-23 11:55:00,17.8,17.81,17.79,17.81,399900.0,13.1146,13.122,13.1073,13.122,399900.0
2010-12-23 12:00:00,17.8,17.81,17.8,17.8,205200.0,13.1146,13.122,13.1146,13.1146,205200.0
2010-12-23 12:05:00,17.8,17.8,17.79,17.79,220200.0,13.1146,13.1146,13.1073,13.1073,220200.0
2010-12-23 12:10:00,17.79,17.8,17.79,17.8,135600.0,13.1073,13.1146,13.1073,13.1146,135600.0
2010-12-23 12:15:00,17.8,17.82,17.8,17.8,215400.0,13.1146,13.1294,13.1146,13.1146,215400.0
2010-12-23 12:20:00,17.8,17.82,17.8,17.82,126900.0,13.1146,13.1294,13.1146,13.1294,126900.0
2010-12-23 12:25:00,17.82,17.82,17.82,17.82,255300.0,13.1294,13.1294,13.1294,13.1294,255300.0
2010-12-23 12:30:00,17.82,17.82,17.82,17.82,141000.0,13.1294,13.1294,13.1294,13.1294,141000.0
2010-12-23 12:35:00,17.82,17.83,17.82,17.83,237000.0,13.1294,13.1367,13.1294,13.1367,237000.0
2010-12-23 12:40:00,17.82,17.83,17.81,17.82,354300.0,13.1294,13.1367,13.122,13.1294,354300.0
2010-12-23 12:45:00,17.82,17.84,17.82,17.84,341400.0,13.1294,13.1441,13.1294,13.1441,341400.0
2010-12-23 12:50:00,17.84,17.85,17.84,17.85,234000.0,13.1441,13.1515,13.1441,13.1515,234000.0
2010-12-23 12:55:00,17.85,17.87,17.85,17.87,312600.0,13.1515,13.1662,13.1515,13.1662,312600.0
2010-12-23 13:00:00,17.87,17.88,17.87,17.87,243000.0,13.1662,13.1736,13.1662,13.1662,243000.0
2010-12-23 13:05:00,17.87,17.88,17.86,17.87,477600.0,13.1662,13.1736,13.1588,13.1662,477600.0
2010-12-23 13:10:00,17.87,17.87,17.86,17.86,243600.0,13.1662,13.1662,13.1588,13.1588,243600.0
2010-12-23 13:15:00,17.86,17.86,17.84,17.85,322200.0,13.1588,13.1588,13.1441,13.1515,322200.0
2010-12-23 13:20:00,17.85,17.86,17.85,17.86,188400.0,13.1515,13.1588,13.1515,13.1588,188400.0
2010-12-23 13:25:00,17.86,17.87,17.86,17.86,247800.0,13.1588,13.1662,13.1588,13.1588,247800.0
2010-12-23 13:30:00,17.86,17.86,17.84,17.85,258000.0,13.1588,13.1588,13.1441,13.1515,258000.0
2010-12-23 13:35:00,17.85,17.85,17.84,17.85,43500.0,13.1515,13.1515,13.1441,13.1515,43500.0
2010-12-23 13:40:00,17.85,17.86,17.85,17.86,95700.0,13.1515,13.1588,13.1515,13.1588,95700.0
2010-12-23 13:45:00,17.86,17.86,17.85,17.85,54000.0,13.1588,13.1588,13.1515,13.1515,54000.0
2010-12-23 13:50:00,17.85,17.85,17.84,17.84,157200.0,13.1515,13.1515,13.1441,13.1441,157200.0
2010-12-23 13:55:00,17.84,17.84,17.84,17.84,79500.0,13.1441,13.1441,13.1441,13.1441,79500.0
2010-12-23 14:00:00,17.84,17.85,17.84,17.84,100200.0,13.1441,13.1515,13.1441,13.1441,100200.0
2010-12-23 14:05:00,17.85,17.85,17.84,17.85,174000.0,13.1515,13.1515,13.1441,13.1515,174000.0
2010-12-23 14:10:00,17.85,17.86,17.85,17.86,308700.0,13.1515,13.1588,13.1515,13.1588,308700.0
2010-12-23 14:15:00,17.86,17.86,17.84,17.85,232800.0,13.1588,13.1588,13.1441,13.1515,232800.0
2010-12-23 14:20:00,17.85,17.86,17.85,17.85,200700.0,13.1515,13.1588,13.1515,13.1515,200700.0
2010-12-23 14:25:00,17.85,17.85,17.84,17.85,210000.0,13.1515,13.1515,13.1441,13.1515,210000.0
2010-12-23 14:30:00,17.85,17.86,17.84,17.84,266700.0,13.1515,13.1588,13.1441,13.1441,266700.0
2010-12-23 14:35:00,17.84,17.87,17.84,17.87,336900.0,13.1441,13.1662,13.1441,13.1662,336900.0
2010-12-23 14:40:00,17.87,17.87,17.87,17.87,190200.0,13.1662,13.1662,13.1662,13.1662,190200.0
2010-12-23 14:45:00,17.87,17.87,17.86,17.86,202500.0,13.1662,13.1662,13.1588,13.1588,202500.0
2010-12-23 14:50:00,17.86,17.87,17.86,17.87,248100.0,13.1588,13.1662,13.1588,13.1662,248100.0
2010-12-23 14:55:00,17.87,17.87,17.86,17.87,221100.0,13.1662,13.1662,13.1588,13.1662,221100.0
2010-12-23 15:00:00,17.87,17.88,17.86,17.88,443700.0,13.1662,13.1736,13.1588,13.1736,443700.0
2010-12-23 15:05:00,17.88,17.88,17.86,17.88,586800.0,13.1736,13.1736,13.1588,13.1736,586800.0
2010-12-23 15:10:00,17.89,17.89,17.87,17.87,309600.0,13.1809,13.1809,13.1662,13.1662,309600.0
2010-12-23 15:15:00,17.88,17.89,17.88,17.88,193800.0,13.1736,13.1809,13.1736,13.1736,193800.0
2010-12-23 15:20:00,17.88,17.89,17.87,17.88,224400.0,13.1736,13.1809,13.1662,13.1736,224400.0
2010-12-23 15:25:00,17.88,17.89,17.87,17.89,338400.0,13.1736,13.1809,13.1662,13.1809,338400.0
2010-12-23 15:30:00,17.89,17.9,17.89,17.89,401400.0,13.1809,13.1883,13.1809,13.1809,401400.0
2010-12-23 15:35:00,17.89,17.9,17.88,17.88,387600.0,13.1809,13.1883,13.1736,13.1736,387600.0
2010-12-23 15:40:00,17.88,17.89,17.86,17.87,714900.0,13.1736,13.1809,13.1588,13.1662,714900.0
2010-12-23 15:45:00,17.87,17.87,17.85,17.86,434700.0,13.1662,13.1662,13.1515,13.1588,434700.0
2010-12-23 15:50:00,17.85,17.86,17.84,17.84,450900.0,13.1515,13.1588,13.1441,13.1441,450900.0
2010-12-23 15:55:00,17.84,17.86,17.83,17.86,929100.0,13.1441,13.1588,13.1367,13.1588,929100.0
2010-12-27 09:30:00,17.82,17.85,17.81,17.83,572100.0,13.1294,13.1515,13.122,13.1367,572100.0
2010-12-27 09:35:00,17.83,17.85,17.83,17.83,279300.0,13.1367,13.1515,13.1367,13.1367,279300.0
2010-12-27 09:40:00,17.83,17.83,17.76,17.76,507900.0,13.1367,13.1367,13.0851,13.0851,507900.0
2010-12-27 09:45:00,17.76,17.78,17.75,17.75,394500.0,13.0851,13.0999,13.0778,13.0778,394500.0
2010-12-27 09:50:00,17.75,17.77,17.75,17.76,361500.0,13.0778,13.0925,13.0778,13.0851,361500.0
2010-12-27 09:55:00,17.76,17.77,17.74,17.77,364200.0,13.0851,13.0925,13.0704,13.0925,364200.0
2010-12-27 10:00:00,17.77,17.77,17.76,17.77,257400.0,13.0925,13.0925,13.0851,13.0925,257400.0
2010-12-27 10:05:00,17.77,17.78,17.77,17.78,439800.0,13.0925,13.0999,13.0925,13.0999,439800.0
2010-12-27 10:10:00,17.78,17.79,17.78,17.78,258900.0,13.0999,13.1073,13.0999,13.0999,258900.0
2010-12-27 10:15:00,17.79,17.79,17.77,17.78,201600.0,13.1073,13.1073,13.0925,13.0999,201600.0
2010-12-27 10:20:00,17.78,17.79,17.78,17.79,369000.0,13.0999,13.1073,13.0999,13.1073,369000.0
2010-12-27 10:25:00,17.79,17.79,17.78,17.78,259800.0,13.1073,13.1073,13.0999,13.0999,259800.0
2010-12-27 10:30:00,17.78,17.8,17.78,17.8,154500.0,13.0999,13.1146,13.0999,13.1146,154500.0
2010-12-27 10:35:00,17.8,17.81,17.8,17.8,203100.0,13.1146,13.122,13.1146,13.1146,203100.0
2010-12-27 10:40:00,17.8,17.8,17.8,17.8,109200.0,13.1146,13.1146,13.1146,13.1146,109200.0
2010-12-27 10:45:00,17.8,17.81,17.8,17.8,126000.0,13.1146,13.122,13.1146,13.1146,126000.0
2010-12-27 10:50:00,17.81,17.81,17.8,17.81,74400.0,13.122,13.122,13.1146,13.122,74400.0
2010-12-27 10:55:00,17.81,17.81,17.8,17.81,112500.0,13.122,13.122,13.1146,13.122,112500.0
2010-12-27 11:00:00,17.81,17.81,17.81,17.81,144000.0,13.122,13.122,13.122,13.122,144000.0
2010-12-27 11:05:00,17.81,17.81,17.81,17.81,179400.0,13.122,13.122,13.122,13.122,179400.0
2010-12-27 11:10:00,17.81,17.81,17.81,17.81,146400.0,13.122,13.122,13.122,13.122,146400.0
2010-12-27 11:15:00,17.81,17.82,17.81,17.82,218700.0,13.122,13.1294,13.122,13.1294,218700.0
2010-12-27 11:20:00,17.82,17.83,17.82,17.83,297300.0,13.1294,13.1367,13.1294,13.1367,297300.0
2010-12-27 11:25:00,17.83,17.84,17.83,17.84,171000.0,13.1367,13.1441,13.1367,13.1441,171000.0
2010-12-27 11:30:00,17.84,17.85,17.84,17.84,161700.0,13.1441,13.1515,13.1441,13.1441,161700.0
2010-12-27 11:35:00,17.85,17.85,17.84,17.85,50400.0,13.1515,13.1515,13.1441,13.1515,50400.0
2010-12-27 11:40:00,17.84,17.85,17.84,17.84,144300.0,13.1441,13.1515,13.1441,13.1441,144300.0
2010-12-27 11:45:00,17.84,17.84,17.84,17.84,102900.0,13.1441,13.1441,13.1441,13.1441,102900.0
2010-12-27 11:50:00,17.84,17.84,17.84,17.84,147900.0,13.1441,13.1441,13.1441,13.1441,147900.0
2010-12-27 11:55:00,17.84,17.84,17.84,17.84,124500.0,13.1441,13.1441,13.1441,13.1441,124500.0
2010-12-27 12:00:00,17.84,17.84,17.83,17.83,207900.0,13.1441,13.1441,13.1367,13.1367,207900.0
2010-12-27 12:05:00,17.83,17.84,17.83,17.83,54300.0,13.1367,13.1441,13.1367,13.1367,54300.0
2010-12-27 12:10:00,17.84,17.85,17.83,17.85,149100.0,13.1441,13.1515,13.1367,13.1515,149100.0
2010-12-27 12:15:00,17.85,17.86,17.85,17.86,148200.0,13.1515,13.1588,13.1515,13.1588,148200.0
2010-12-27 12:20:00,17.86,17.86,17.86,17.86,79500.0,13.1588,13.1588,13.1588,13.1588,79500.0
2010-12-27 12:25:00,17.86,17.86,17.86,17.86,68100.0,13.1588,13.1588,13.1588,13.1588,68100.0
2010-12-27 12:30:00,17.86,17.86,17.86,17.86,131100.0,13.1588,13.1588,13.1588,13.1588,131100.0
2010-12-27 12:35:00,17.86,17.87,17.86,17.87,186900.0,13.1588,13.1662,13.1588,13.1662,186900.0
2010-12-27 12:40:00,17.86,17.87,17.86,17.86,111300.0,13.1588,13.1662,13.1588,13.1588,111300.0
2010-12-27 12:45:00,17.86,17.87,17.86,17.87,184800.0,13.1588,13.1662,13.1588,13.1662,184800.0
2010-12-27 12:50:00,17.86,17.87,17.86,17.87,55800.0,13.1588,13.1662,13.1588,13.1662,55800.0
2010-12-27 12:55:00,17.87,17.87,17.87,17.87,214800.0,13.1662,13.1662,13.1662,13.1662,214800.0
2010-12-27 13:00:00,17.87,17.87,17.86,17.86,270000.0,13.1662,13.1662,13.1588,13.1588,270000.0
2010-12-27 13:05:00,17.86,17.87,17.86,17.87,144300.0,13.1588,13.1662,13.1588,13.1662,144300.0
2010-12-27 13:10:00,17.87,17.88,17.87,17.87,96600.0,13.1662,13.1736,13.1662,13.1662,96600.0
2010-12-27 13:15:00,17.88,17.88,17.87,17.88,68100.0,13.1736,13.1736,13.1662,13.1736,68100.0
2010-12-27 13:20:00,17.88,17.88,17.87,17.88,159300.0,13.1736,13.1736,13.1662,13.1736,159300.0
2010-12-27 13:25:00,17.88,17.88,17.87,17.87,147300.0,13.1736,13.1736,13.1662,13.1662,147300.0
2010-12-27 13:30:00,17.88,17.88,17.87,17.87,240000.0,13.1736,13.1736,13.1662,13.1662,240000.0
2010-12-27 13:35:00,17.87,17.88,17.87,17.87,66300.0,13.1662,13.1736,13.1662,13.1662,66300.0
2010-12-27 13:40:00,17.87,17.87,17.87,17.87,49200.0,13.1662,13.1662,13.1662,13.1662,49200.0
2010-12-27 13:45:00,17.87,17.87,17.87,17.87,155100.0,13.1662,13.1662,13.1662,13.1662,155100.0
2010-12-27 13:50:00,17.87,17.87,17.87,17.87,97200.0,13.1662,13.1662,13.1662,13.1662,97200.0
2010-12-27 13:55:00,17.87,17.88,17.87,17.87,135600.0,13.1662,13.1736,13.1662,13.1662,135600.0
2010-12-27 14:00:00,17.87,17.88,17.87,17.88,144600.0,13.1662,13.1736,13.1662,13.1736,144600.0
2010-12-27 14:05:00,17.88,17.88,17.88,17.88,71400.0,13.1736,13.1736,13.1736,13.1736,71400.0
2010-12-27 14:10:00,17.88,17.88,17.88,17.88,115500.0,13.1736,13.1736,13.1736,13.1736,115500.0
2010-12-27 14:15:00,17.88,17.88,17.88,17.88,186900.0,13.1736,13.1736,13.1736,13.1736,186900.0
2010-12-27 14:20:00,17.88,17.89,17.88,17.89,156300.0,13.1736,13.1809,13.1736,13.1809,156300.0
2010-12-27 14:25:00,17.88,17.88,17.88,17.88,274800.0,13.1736,13.1736,13.1736,13.1736,274800.0
2010-12-27 14:30:00,17.88,17.88,17.88,17.88,65700.0,13.1736,13.1736,13.1736,13.1736,65700.0
2010-12-27 14:35:00,17.88,17.89,17.88,17.89,185100.0,13.1736,13.1809,13.1736,13.1809,185100.0
2010-12-27 14:40:00,17.88,17.91,17.88,17.9,837600.0,13.1736,13.1957,13.1736,13.1883,837600.0
2010-12-27 14:45:00,17.9,17.9,17.89,17.89,105900.0,13.1883,13.1883,13.1809,13.1809,105900.0
2010-12-27 14:50:00,17.89,17.9,17.89,17.89,144000.0,13.1809,13.1883,13.1809,13.1809,144000.0
2010-12-27 14:55:00,17.89,17.89,17.88,17.88,97800.0,13.1809,13.1809,13.1736,13.1736,97800.0
2010-12-27 15:00:00,17.88,17.89,17.88,17.88,119700.0,13.1736,13.1809,13.1736,13.1736,119700.0
2010-12-27 15:05:00,17.88,17.89,17.88,17.88,138000.0,13.1736,13.1809,13.1736,13.1736,138000.0
2010-12-27 15:10:00,17.89,17.89,17.88,17.88,110400.0,13.1809,13.1809,13.1736,13.1736,110400.0
2010-12-27 15:15:00,17.88,17.9,17.88,17.9,188700.0,13.1736,13.1883,13.1736,13.1883,188700.0
2010-12-27 15:20:00,17.9,17.9,17.89,17.9,205500.0,13.1883,13.1883,13.1809,13.1883,205500.0
2010-12-27 15:25:00,17.9,17.91,17.89,17.91,347100.0,13.1883,13.1957,13.1809,13.1957,347100.0
2010-12-27 15:30:00,17.91,17.91,17.88,17.88,391500.0,13.1957,13.1957,13.1736,13.1736,391500.0
2010-12-27 15:35:00,17.88,17.88,17.87,17.87,248700.0,13.1736,13.1736,13.1662,13.1662,248700.0
2010-12-27 15:40:00,17.87,17.88,17.86,17.87,585300.0,13.1662,13.1736,13.1588,13.1662,585300.0
2010-12-27 15:45:00,17.87,17.88,17.86,17.88,553800.0,13.1662,13.1736,13.1588,13.1736,553800.0
2010-12-27 15:50:00,17.88,17.89,17.87,17.89,291900.0,13.1736,13.1809,13.1662,13.1809,291900.0
2010-12-27 15:55:00,17.88,17.89,17.85,17.86,897900.0,13.1736,13.1809,13.1515,13.1588,897900.0
2010-12-28 09:30:00,17.88,17.9,17.87,17.88,477600.0,13.1736,13.1883,13.1662,13.1736,477600.0
2010-12-28 09:35:00,17.88,17.89,17.87,17.88,334800.0,13.1736,13.1809,13.1662,13.1736,334800.0
2010-12-28 09:40:00,17.88,17.89,17.85,17.86,626400.0,13.1736,13.1809,13.1515,13.1588,626400.0
2010-12-28 09:45:00,17.86,17.87,17.85,17.85,372300.0,13.1588,13.1662,13.1515,13.1515,372300.0
2010-12-28 09:50:00,17.85,17.87,17.85,17.87,205800.0,13.1515,13.1662,13.1515,13.1662,205800.0
2010-12-28 09:55:00,17.87,17.87,17.86,17.86,171900.0,13.1662,13.1662,13.1588,13.1588,171900.0
2010-12-28 10:00:00,17.86,17.88,17.85,17.86,309900.0,13.1588,13.1736,13.1515,13.1588,309900.0
2010-12-28 10:05:00,17.86,17.86,17.85,17.86,273000.0,13.1588,13.1588,13.1515,13.1588,273000.0
2010-12-28 10:10:00,17.86,17.87,17.86,17.87,255600.0,13.1588,13.1662,13.1588,13.1662,255600.0
2010-12-28 10:15:00,17.87,17.87,17.86,17.87,213000.0,13.1662,13.1662,13.1588,13.1662,213000.0
2010-12-28 10:20:00,17.87,17.88,17.87,17.87,190800.0,13.1662,13.1736,13.1662,13.1662,190800.0
2010-12-28 10:25:00,17.87,17.89,17.87,17.88,258900.0,13.1662,13.1809,13.1662,13.1736,258900.0
2010-12-28 10:30:00,17.88,17.89,17.87,17.89,121800.0,13.1736,13.1809,13.1662,13.1809,121800.0
2010-12-28 10:35:00,17.89,17.9,17.89,17.9,121800.0,13.1809,13.1883,13.1809,13.1883,121800.0
2010-12-28 10:40:00,17.9,17.91,17.9,17.91,221100.0,13.1883,13.1957,13.1883,13.1957,221100.0
2010-12-28 10:45:00,17.91,17.92,17.91,17.91,297000.0,13.1957,13.203,13.1957,13.1957,297000.0
2010-12-28 10:50:00,17.91,17.92,17.9,17.91,216000.0,13.1957,13.203,13.1883,13.1957,216000.0
2010-12-28 10:55:00,17.91,17.91,17.88,17.88,181500.0,13.1957,13.1957,13.1736,13.1736,181500.0
2010-12-28 11:00:00,17.88,17.89,17.88,17.89,152100.0,13.1736,13.1809,13.1736,13.1809,152100.0
2010-12-28 11:05:00,17.89,17.89,17.88,17.89,111300.0,13.1809,13.1809,13.1736,13.1809,111300.0
2010-12-28 11:10:00,17.89,17.89,17.89,17.89,51900.0,13.1809,13.1809,13.1809,13.1809,51900.0
2010-12-28 11:15:00,17.89,17.89,17.88,17.88,274500.0,13.1809,13.1809,13.1736,13.1736,274500.0
2010-12-28 11:20:00,17.88,17.89,17.88,17.89,171000.0,13.1736,13.1809,13.1736,13.1809,171000.0
2010-12-28 11:25:00,17.89,17.89,17.89,17.89,123600.0,13.1809,13.1809,13.1809,13.1809,123600.0
2010-12-28 11:30:00,17.89,17.89,17.89,17.89,126300.0,13.1809,13.1809,13.1809,13.1809,126300.0
2010-12-28 11:35:00,17.89,17.89,17.88,17.89,175800.0,13.1809,13.1809,13.1736,13.1809,175800.0
2010-12-28 11:40:00,17.89,17.89,17.88,17.88,205500.0,13.1809,13.1809,13.1736,13.1736,205500.0
2010-12-28 11:45:00,17.88,17.88,17.87,17.88,154200.0,13.1736,13.1736,13.1662,13.1736,154200.0
2010-12-28 11:50:00,17.88,17.88,17.87,17.87,200100.0,13.1736,13.1736,13.1662,13.1662,200100.0
2010-12-28 11:55:00,17.87,17.87,17.86,17.87,340800.0,13.1662,13.1662,13.1588,13.1662,340800.0
2010-12-28 12:00:00,17.87,17.87,17.86,17.86,40500.0,13.1662,13.1662,13.1588,13.1588,40500.0
2010-12-28 12:05:00,17.87,17.87,17.86,17.86,130800.0,13.1662,13.1662,13.1588,13.1588,130800.0
2010-12-28 12:10:00,17.86,17.87,17.86,17.87,232200.0,13.1588,13.1662,13.1588,13.1662,232200.0
2010-12-28 12:15:00,17.87,17.87,17.86,17.86,95700.0,13.1662,13.1662,13.1588,13.1588,95700.0
2010-12-28 12:20:00,17.87,17.87,17.84,17.84,441000.0,13.1662,13.1662,13.1441,13.1441,441000.0
2010-12-28 12:25:00,17.84,17.84,17.84,17.84,144900.0,13.1441,13.1441,13.1441,13.1441,144900.0
2010-12-28 12:30:00,17.84,17.86,17.84,17.86,303600.0,13.1441,13.1588,13.1441,13.1588,303600.0
2010-12-28 12:35:00,17.86,17.87,17.86,17.87,153600.0,13.1588,13.1662,13.1588,13.1662,153600.0
2010-12-28 12:40:00,17.87,17.87,17.86,17.86,198000.0,13.1662,13.1662,13.1588,13.1588,198000.0
2010-12-28 12:45:00,17.86,17.87,17.86,17.86,141000.0,13.1588,13.1662,13.1588,13.1588,141000.0
2010-12-28 12:50:00,17.86,17.87,17.86,17.87,71700.0,13.1588,13.1662,13.1588,13.1662,71700.0
2010-12-28 12:55:00,17.87,17.87,17.86,17.87,62700.0,13.1662,13.1662,13.1588,13.1662,62700.0
2010-12-28 13:00:00,17.86,17.87,17.86,17.87,176700.0,13.1588,13.1662,13.1588,13.1662,176700.0
2010-12-28 13:05:00,17.86,17.87,17.86,17.87,222000.0,13.1588,13.1662,13.1588,13.1662,222000.0
2010-12-28 13:10:00,17.87,17.88,17.87,17.88,131100.0,13.1662,13.1736,13.1662,13.1736,131100.0
2010-12-28 13:15:00,17.87,17.88,17.87,17.87,145500.0,13.1662,13.1736,13.1662,13.1662,145500.0
2010-12-28 13:20:00,17.87,17.87,17.86,17.86,51900.0,13.1662,13.1662,13.1588,13.1588,51900.0
2010-12-28 13:25:00,17.86,17.87,17.86,17.87,50700.0,13.1588,13.1662,13.1588,13.1662,50700.0
2010-12-28 13:30:00,17.87,17.88,17.86,17.88,176700.0,13.1662,13.1736,13.1588,13.1736,176700.0
2010-12-28 13:35:00,17.88,17.88,17.87,17.88,54900.0,13.1736,13.1736,13.1662,13.1736,54900.0
2010-12-28 13:40:00,17.88,17.88,17.87,17.88,169200.0,13.1736,13.1736,13.1662,13.1736,169200.0
2010-12-28 13:45:00,17.88,17.88,17.88,17.88,103200.0,13.1736,13.1736,13.1736,13.1736,103200.0
2010-12-28 13:50:00,17.88,17.89,17.88,17.89,77700.0,13.1736,13.1809,13.1736,13.1809,77700.0
2010-12-28 13:55:00,17.89,17.89,17.88,17.89,60000.0,13.1809,13.1809,13.1736,13.1809,60000.0
2010-12-28 14:00:00,17.89,17.9,17.89,17.9,240300.0,13.1809,13.1883,13.1809,13.1883,240300.0
2010-12-28 14:05:00,17.9,17.91,17.9,17.91,89400.0,13.1883,13.1957,13.1883,13.1957,89400.0
2010-12-28 14:10:00,17.9,17.91,17.9,17.91,164400.0,13.1883,13.1957,13.1883,13.1957,164400.0
2010-12-28 14:15:00,17.91,17.91,17.9,17.91,219600.0,13.1957,13.1957,13.1883,13.1957,219600.0
2010-12-28 14:20:00,17.91,17.92,17.91,17.92,80700.0,13.1957,13.203,13.1957,13.203,80700.0
2010-12-28 14:25:00,17.92,17.92,17.91,17.91,235500.0,13.203,13.203,13.1957,13.1957,235500.0
2010-12-28 14:30:00,17.92,17.92,17.91,17.92,330900.0,13.203,13.203,13.1957,13.203,330900.0
2010-12-28 14:35:00,17.92,17.92,17.92,17.92,103200.0,13.203,13.203,13.203,13.203,103200.0
2010-12-28 14:40:00,17.92,17.94,17.92,17.93,543000.0,13.203,13.2178,13.203,13.2104,543000.0
2010-12-28 14:45:00,17.93,17.95,17.93,17.94,242100.0,13.2104,13.2251,13.2104,13.2178,242100.0
2010-12-28 14:50:00,17.94,17.96,17.94,17.96,564300.0,13.2178,13.2325,13.2178,13.2325,564300.0
2010-12-28 14:55:00,17.96,17.97,17.96,17.97,665100.0,13.2325,13.2399,13.2325,13.2399,665100.0
2010-12-28 15:00:00,17.97,17.98,17.96,17.97,402600.0,13.2399,13.2472,13.2325,13.2399,402600.0
2010-12-28 15:05:00,17.97,17.97,17.96,17.97,342600.0,13.2399,13.2399,13.2325,13.2399,342600.0
2010-12-28 15:10:00,17.97,17.97,17.96,17.96,104700.0,13.2399,13.2399,13.2325,13.2325,104700.0
2010-12-28 15:15:00,17.96,17.96,17.95,17.95,87600.0,13.2325,13.2325,13.2251,13.2251,87600.0
2010-12-28 15:20:00,17.95,17.97,17.95,17.96,709800.0,13.2251,13.2399,13.2251,13.2325,709800.0
2010-12-28 15:25:00,17.96,17.96,17.95,17.96,476700.0,13.2325,13.2325,13.2251,13.2325,476700.0
2010-12-28 15:30:00,17.96,17.96,17.95,17.96,237000.0,13.2325,13.2325,13.2251,13.2325,237000.0
2010-12-28 15:35:00,17.96,17.96,17.95,17.96,204600.0,13.2325,13.2325,13.2251,13.2325,204600.0
2010-12-28 15:40:00,17.95,17.96,17.93,17.94,340500.0,13.2251,13.2325,13.2104,13.2178,340500.0
2010-12-28 15:45:00,17.93,17.94,17.93,17.94,769200.0,13.2104,13.2178,13.2104,13.2178,769200.0
2010-12-28 15:50:00,17.94,17.94,17.93,17.93,462600.0,13.2178,13.2178,13.2104,13.2104,462600.0
2010-12-28 15:55:00,17.93,17.93,17.91,17.92,991500.0,13.2104,13.2104,13.1957,13.203,991500.0
2010-12-29 09:30:00,17.86,17.96,17.86,17.96,656100.0,13.1588,13.2325,13.1588,13.2325,656100.0
2010-12-29 09:35:00,17.96,17.98,17.96,17.98,301800.0,13.2325,13.2472,13.2325,13.2472,301800.0
2010-12-29 09:40:00,17.98,17.98,17.96,17.96,263100.0,13.2472,13.2472,13.2325,13.2325,263100.0
2010-12-29 09:45:00,17.96,17.98,17.96,17.96,243900.0,13.2325,13.2472,13.2325,13.2325,243900.0
2010-12-29 09:50:00,17.96,17.98,17.96,17.98,310500.0,13.2325,13.2472,13.2325,13.2472,310500.0
2010-12-29 09:55:00,17.98,17.99,17.98,17.99,183900.0,13.2472,13.2546,13.2472,13.2546,183900.0
2010-12-29 10:00:00,17.99,18.01,17.99,18.0,496500.0,13.2546,13.2693,13.2546,13.262,496500.0
2010-12-29 10:05:00,18.0,18.0,17.97,17.99,417900.0,13.262,13.262,13.2399,13.2546,417900.0
2010-12-29 10:10:00,17.99,18.0,17.99,17.99,191100.0,13.2546,13.262,13.2546,13.2546,191100.0
2010-12-29 10:15:00,17.99,17.99,17.98,17.99,286200.0,13.2546,13.2546,13.2472,13.2546,286200.0
2010-12-29 10:20:00,17.99,18.0,17.99,17.99,278700.0,13.2546,13.262,13.2546,13.2546,278700.0
2010-12-29 10:25:00,17.99,18.01,17.99,18.01,264900.0,13.2546,13.2693,13.2546,13.2693,264900.0
2010-12-29 10:30:00,18.0,18.0,17.99,18.0,111300.0,13.262,13.262,13.2546,13.262,111300.0
2010-12-29 10:35:00,17.99,18.0,17.99,18.0,203400.0,13.2546,13.262,13.2546,13.262,203400.0
2010-12-29 10:40:00,17.99,18.0,17.99,18.0,78000.0,13.2546,13.262,13.2546,13.262,78000.0
2010-12-29 10:45:00,18.0,18.0,18.0,18.0,109200.0,13.262,13.262,13.262,13.262,109200.0
2010-12-29 10:50:00,18.0,18.0,18.0,18.0,282900.0,13.262,13.262,13.262,13.262,282900.0
2010-12-29 10:55:00,18.0,18.0,17.98,17.99,183900.0,13.262,13.262,13.2472,13.2546,183900.0
2010-12-29 11:00:00,17.99,17.99,17.97,17.97,162000.0,13.2546,13.2546,13.2399,13.2399,162000.0
2010-12-29 11:05:00,17.97,17.99,17.97,17.99,138600.0,13.2399,13.2546,13.2399,13.2546,138600.0
2010-12-29 11:10:00,17.99,17.99,17.98,17.98,238800.0,13.2546,13.2546,13.2472,13.2472,238800.0
2010-12-29 11:15:00,17.98,17.99,17.98,17.98,129000.0,13.2472,13.2546,13.2472,13.2472,129000.0
2010-12-29 11:20:00,17.98,17.99,17.98,17.98,478200.0,13.2472,13.2546,13.2472,13.2472,478200.0
2010-12-29 11:25:00,17.98,17.99,17.98,17.98,296700.0,13.2472,13.2546,13.2472,13.2472,296700.0
2010-12-29 11:30:00,17.98,17.99,17.98,17.98,119100.0,13.2472,13.2546,13.2472,13.2472,119100.0
2010-12-29 11:35:00,17.98,17.99,17.98,17.98,171900.0,13.2472,13.2546,13.2472,13.2472,171900.0
2010-12-29 11:40:00,17.99,17.99,17.98,17.99,103200.0,13.2546,13.2546,13.2472,13.2546,103200.0
2010-12-29 11:45:00,17.99,17.99,17.99,17.99,74400.0,13.2546,13.2546,13.2546,13.2546,74400.0
2010-12-29 11:50:00,17.99,17.99,17.99,17.99,100200.0,13.2546,13.2546,13.2546,13.2546,100200.0
2010-12-29 11:55:00,17.99,17.99,17.99,17.99,75300.0,13.2546,13.2546,13.2546,13.2546,75300.0
2010-12-29 12:00:00,17.99,18.0,17.99,18.0,227700.0,13.2546,13.262,13.2546,13.262,227700.0
2010-12-29 12:05:00,18.0,18.0,18.0,18.0,134700.0,13.262,13.262,13.262,13.262,134700.0
2010-12-29 12:10:00,18.0,18.0,18.0,18.0,73800.0,13.262,13.262,13.262,13.262,73800.0
2010-12-29 12:15:00,18.0,18.0,18.0,18.0,128400.0,13.262,13.262,13.262,13.262,128400.0
2010-12-29 12:20:00,18.0,18.0,18.0,18.0,230400.0,13.262,13.262,13.262,13.262,230400.0
2010-12-29 12:25:00,18.0,18.0,18.0,18.0,181200.0,13.262,13.262,13.262,13.262,181200.0
2010-12-29 12:30:00,18.0,18.0,18.0,18.0,183600.0,13.262,13.262,13.262,13.262,183600.0
2010-12-29 12:35:00,18.0,18.01,18.0,18.01,168900.0,13.262,13.2693,13.262,13.2693,168900.0
2010-12-29 12:40:00,18.0,18.01,18.0,18.01,68100.0,13.262,13.2693,13.262,13.2693,68100.0
2010-12-29 12:45:00,18.0,18.01,18.0,18.0,98700.0,13.262,13.2693,13.262,13.262,98700.0
2010-12-29 12:50:00,18.01,18.01,18.0,18.01,170100.0,13.2693,13.2693,13.262,13.2693,170100.0
2010-12-29 12:55:00,18.01,18.02,18.01,18.02,167400.0,13.2693,13.2767,13.2693,13.2767,167400.0
2010-12-29 13:00:00,18.02,18.02,18.02,18.02,175200.0,13.2767,13.2767,13.2767,13.2767,175200.0
2010-12-29 13:05:00,18.02,18.03,18.02,18.03,156300.0,13.2767,13.2841,13.2767,13.2841,156300.0
2010-12-29 13:10:00,18.03,18.03,18.02,18.02,78000.0,13.2841,13.2841,13.2767,13.2767,78000.0
2010-12-29 13:15:00,18.03,18.03,18.02,18.03,153000.0,13.2841,13.2841,13.2767,13.2841,153000.0
2010-12-29 13:20:00,18.03,18.03,18.02,18.03,165300.0,13.2841,13.2841,13.2767,13.2841,165300.0
2010-12-29 13:25:00,18.03,18.03,18.02,18.03,99900.0,13.2841,13.2841,13.2767,13.2841,99900.0
2010-12-29 13:30:00,18.03,18.03,18.02,18.03,164700.0,13.2841,13.2841,13.2767,13.2841,164700.0
2010-12-29 13:35:00,18.03,18.03,18.02,18.02,169500.0,13.2841,13.2841,13.2767,13.2767,169500.0
2010-12-29 13:40:00,18.03,18.03,18.02,18.02,154500.0,13.2841,13.2841,13.2767,13.2767,154500.0
2010-12-29 13:45:00,18.02,18.03,18.02,18.02,106800.0,13.2767,13.2841,13.2767,13.2767,106800.0
2010-12-29 13:50:00,18.02,18.04,18.02,18.04,342300.0,13.2767,13.2914,13.2767,13.2914,342300.0
2010-12-29 13:55:00,18.03,18.04,18.03,18.03,252300.0,13.2841,13.2914,13.2841,13.2841,252300.0
2010-12-29 14:00:00,18.03,18.03,18.02,18.03,238200.0,13.2841,13.2841,13.2767,13.2841,238200.0
2010-12-29 14:05:00,18.03,18.03,18.03,18.03,110400.0,13.2841,13.2841,13.2841,13.2841,110400.0
2010-12-29 14:10:00,18.03,18.04,18.03,18.04,184200.0,13.2841,13.2914,13.2841,13.2914,184200.0
2010-12-29 14:15:00,18.04,18.04,18.04,18.04,174900.0,13.2914,13.2914,13.2914,13.2914,174900.0
2010-12-29 14:20:00,18.04,18.04,18.04,18.04,222300.0,13.2914,13.2914,13.2914,13.2914,222300.0
2010-12-29 14:25:00,18.04,18.06,18.04,18.06,337200.0,13.2914,13.3062,13.2914,13.3062,337200.0
2010-12-29 14:30:00,18.06,18.06,18.05,18.05,290100.0,13.3062,13.3062,13.2988,13.2988,290100.0
2010-12-29 14:35:00,18.05,18.07,18.05,18.06,425700.0,13.2988,13.3135,13.2988,13.3062,425700.0
2010-12-29 14:40:00,18.06,18.07,18.06,18.07,592800.0,13.3062,13.3135,13.3062,13.3135,592800.0
2010-12-29 14:45:00,18.07,18.08,18.07,18.07,426300.0,13.3135,13.3209,13.3135,13.3135,426300.0
2010-12-29 14:50:00,18.07,18.09,18.07,18.08,570600.0,13.3135,13.3283,13.3135,13.3209,570600.0
2010-12-29 14:55:00,18.08,18.08,18.07,18.07,206700.0,13.3209,13.3209,13.3135,13.3135,206700.0
2010-12-29 15:00:00,18.07,18.09,18.07,18.08,293100.0,13.3135,13.3283,13.3135,13.3209,293100.0
2010-12-29 15:05:00,18.08,18.08,18.07,18.07,150600.0,13.3209,13.3209,13.3135,13.3135,150600.0
2010-12-29 15:10:00,18.07,18.09,18.07,18.08,215700.0,13.3135,13.3283,13.3135,13.3209,215700.0
2010-12-29 15:15:00,18.08,18.08,18.07,18.07,200100.0,13.3209,13.3209,13.3135,13.3135,200100.0
2010-12-29 15:20:00,18.07,18.08,18.07,18.07,194700.0,13.3135,13.3209,13.3135,13.3135,194700.0
2010-12-29 15:25:00,18.07,18.08,18.07,18.07,238800.0,13.3135,13.3209,13.3135,13.3135,238800.0
2010-12-29 15:30:00,18.07,18.08,18.07,18.07,483600.0,13.3135,13.3209,13.3135,13.3135,483600.0
2010-12-29 15:35:00,18.07,18.08,18.06,18.07,582900.0,13.3135,13.3209,13.3062,13.3135,582900.0
2010-12-29 15:40:00,18.07,18.07,18.06,18.06,703500.0,13.3135,13.3135,13.3062,13.3062,703500.0
2010-12-29 15:45:00,18.06,18.07,18.05,18.05,1135500.0,13.3062,13.3135,13.2988,13.2988,1135500.0
2010-12-29 15:50:00,18.05,18.06,18.04,18.05,660000.0,13.2988,13.3062,13.2914,13.2988,660000.0
2010-12-29 15:55:00,18.04,18.05,18.02,18.03,1428300.0,13.2914,13.2988,13.2767,13.2841,1428300.0
2010-12-30 09:30:00,18.0,18.06,18.0,18.06,369600.0,13.262,13.3062,13.262,13.3062,369600.0
2010-12-30 09:35:00,18.06,18.06,18.03,18.04,313200.0,13.3062,13.3062,13.2841,13.2914,313200.0
2010-12-30 09:40:00,18.03,18.05,18.03,18.03,390300.0,13.2841,13.2988,13.2841,13.2841,390300.0
2010-12-30 09:45:00,18.03,18.04,18.02,18.03,315000.0,13.2841,13.2914,13.2767,13.2841,315000.0
2010-12-30 09:50:00,18.03,18.03,18.0,18.0,318900.0,13.2841,13.2841,13.262,13.262,318900.0
2010-12-30 09:55:00,18.0,18.02,18.0,18.02,202800.0,13.262,13.2767,13.262,13.2767,202800.0
2010-12-30 10:00:00,18.02,18.03,18.0,18.0,362700.0,13.2767,13.2841,13.262,13.262,362700.0
2010-12-30 10:05:00,18.0,18.0,17.99,17.99,217200.0,13.262,13.262,13.2546,13.2546,217200.0
2010-12-30 10:10:00,17.99,17.99,17.98,17.98,339000.0,13.2546,13.2546,13.2472,13.2472,339000.0
2010-12-30 10:15:00,17.98,17.98,17.95,17.96,768600.0,13.2472,13.2472,13.2251,13.2325,768600.0
2010-12-30 10:20:00,17.96,17.97,17.95,17.96,289200.0,13.2325,13.2399,13.2251,13.2325,289200.0
2010-12-30 10:25:00,17.97,17.98,17.97,17.98,187500.0,13.2399,13.2472,13.2399,13.2472,187500.0
2010-12-30 10:30:00,17.98,17.99,17.98,17.98,104100.0,13.2472,13.2546,13.2472,13.2472,104100.0
2010-12-30 10:35:00,17.98,17.98,17.97,17.97,144300.0,13.2472,13.2472,13.2399,13.2399,144300.0
2010-12-30 10:40:00,17.97,17.97,17.96,17.97,233100.0,13.2399,13.2399,13.2325,13.2399,233100.0
2010-12-30 10:45:00,17.97,17.97,17.96,17.97,167100.0,13.2399,13.2399,13.2325,13.2399,167100.0
2010-12-30 10:50:00,17.96,17.98,17.96,17.97,163800.0,13.2325,13.2472,13.2325,13.2399,163800.0
2010-12-30 10:55:00,17.97,17.98,17.97,17.97,157500.0,13.2399,13.2472,13.2399,13.2399,157500.0
2010-12-30 11:00:00,17.97,17.97,17.96,17.97,89100.0,13.2399,13.2399,13.2325,13.2399,89100.0
2010-12-30 11:05:00,17.97,17.97,17.96,17.96,64800.0,13.2399,13.2399,13.2325,13.2325,64800.0
2010-12-30 11:10:00,17.96,17.97,17.96,17.96,348900.0,13.2325,13.2399,13.2325,13.2325,348900.0
2010-12-30 11:15:00,17.97,17.98,17.96,17.97,179400.0,13.2399,13.2472,13.2325,13.2399,179400.0
2010-12-30 11:20:00,17.97,17.97,17.97,17.97,140700.0,13.2399,13.2399,13.2399,13.2399,140700.0
2010-12-30 11:25:00,17.97,17.97,17.97,17.97,118500.0,13.2399,13.2399,13.2399,13.2399,118500.0
2010-12-30 11:30:00,17.97,17.98,17.97,17.98,174000.0,13.2399,13.2472,13.2399,13.2472,174000.0
2010-12-30 11:35:00,17.97,17.98,17.97,17.97,108300.0,13.2399,13.2472,13.2399,13.2399,108300.0
2010-12-30 11:40:00,17.97,17.98,17.97,17.97,126300.0,13.2399,13.2472,13.2399,13.2399,126300.0
2010-12-30 11:45:00,17.97,17.98,17.97,17.97,115500.0,13.2399,13.2472,13.2399,13.2399,115500.0
2010-12-30 11:50:00,17.97,17.97,17.95,17.95,273900.0,13.2399,13.2399,13.2251,13.2251,273900.0
2010-12-30 11:55:00,17.95,17.96,17.95,17.96,192900.0,13.2251,13.2325,13.2251,13.2325,192900.0
2010-12-30 12:00:00,17.96,17.97,17.96,17.97,139200.0,13.2325,13.2399,13.2325,13.2399,139200.0
2010-12-30 12:05:00,17.97,17.97,17.97,17.97,97800.0,13.2399,13.2399,13.2399,13.2399,97800.0
2010-12-30 12:10:00,17.97,17.97,17.97,17.97,75300.0,13.2399,13.2399,13.2399,13.2399,75300.0
2010-12-30 12:15:00,17.97,17.98,17.97,17.97,121800.0,13.2399,13.2472,13.2399,13.2399,121800.0
2010-12-30 12:20:00,17.98,17.98,17.97,17.98,122700.0,13.2472,13.2472,13.2399,13.2472,122700.0
2010-12-30 12:25:00,17.98,17.98,17.97,17.97,191400.0,13.2472,13.2472,13.2399,13.2399,191400.0
2010-12-30 12:30:00,17.97,17.98,17.97,17.98,142200.0,13.2399,13.2472,13.2399,13.2472,142200.0
2010-12-30 12:35:00,17.98,17.98,17.98,17.98,57000.0,13.2472,13.2472,13.2472,13.2472,57000.0
2010-12-30 12:40:00,17.98,17.98,17.98,17.98,70800.0,13.2472,13.2472,13.2472,13.2472,70800.0
2010-12-30 12:45:00,17.98,17.98,17.97,17.98,217500.0,13.2472,13.2472,13.2399,13.2472,217500.0
2010-12-30 12:50:00,17.97,17.98,17.97,17.98,67800.0,13.2399,13.2472,13.2399,13.2472,67800.0
2010-12-30 12:55:00,17.98,17.98,17.97,17.97,126900.0,13.2472,13.2472,13.2399,13.2399,126900.0
2010-12-30 13:00:00,17.97,17.98,17.97,17.98,180600.0,13.2399,13.2472,13.2399,13.2472,180600.0
2010-12-30 13:05:00,17.98,17.98,17.98,17.98,165000.0,13.2472,13.2472,13.2472,13.2472,165000.0
2010-12-30 13:10:00,17.98,17.98,17.98,17.98,33600.0,13.2472,13.2472,13.2472,13.2472,33600.0
2010-12-30 13:15:00,17.98,17.98,17.98,17.98,177600.0,13.2472,13.2472,13.2472,13.2472,177600.0
2010-12-30 13:20:00,17.98,17.98,17.97,17.98,189900.0,13.2472,13.2472,13.2399,13.2472,189900.0
2010-12-30 13:25:00,17.98,17.99,17.98,17.98,247200.0,13.2472,13.2546,13.2472,13.2472,247200.0
2010-12-30 13:30:00,17.98,17.98,17.98,17.98,160200.0,13.2472,13.2472,13.2472,13.2472,160200.0
2010-12-30 13:35:00,17.98,17.98,17.97,17.98,113400.0,13.2472,13.2472,13.2399,13.2472,113400.0
2010-12-30 13:40:00,17.97,17.98,17.97,17.98,122700.0,13.2399,13.2472,13.2399,13.2472,122700.0
2010-12-30 13:45:00,17.98,17.99,17.97,17.98,365400.0,13.2472,13.2546,13.2399,13.2472,365400.0
2010-12-30 13:50:00,17.99,17.99,17.98,17.99,172200.0,13.2546,13.2546,13.2472,13.2546,172200.0
2010-12-30 13:55:00,17.99,17.99,17.99,17.99,198000.0,13.2546,13.2546,13.2546,13.2546,198000.0
2010-12-30 14:00:00,17.99,18.0,17.99,18.0,128100.0,13.2546,13.262,13.2546,13.262,128100.0
2010-12-30 14:05:00,17.99,18.0,17.99,18.0,178800.0,13.2546,13.262,13.2546,13.262,178800.0
2010-12-30 14:10:00,18.0,18.0,18.0,18.0,200100.0,13.262,13.262,13.262,13.262,200100.0
2010-12-30 14:15:00,18.0,18.01,18.0,18.0,255300.0,13.262,13.2693,13.262,13.262,255300.0
2010-12-30 14:20:00,18.01,18.01,18.0,18.01,232800.0,13.2693,13.2693,13.262,13.2693,232800.0
2010-12-30 14:25:00,18.01,18.01,18.0,18.01,222000.0,13.2693,13.2693,13.262,13.2693,222000.0
2010-12-30 14:30:00,18.01,18.03,18.01,18.03,180000.0,13.2693,13.2841,13.2693,13.2841,180000.0
2010-12-30 14:35:00,18.03,18.04,18.02,18.04,388500.0,13.2841,13.2914,13.2767,13.2914,388500.0
2010-12-30 14:40:00,18.04,18.05,18.03,18.03,372300.0,13.2914,13.2988,13.2841,13.2841,372300.0
2010-12-30 14:45:00,18.03,18.05,18.03,18.04,340200.0,13.2841,13.2988,13.2841,13.2914,340200.0
2010-12-30 14:50:00,18.04,18.04,18.04,18.04,161700.0,13.2914,13.2914,13.2914,13.2914,161700.0
2010-12-30 14:55:00,18.04,18.04,18.03,18.04,226800.0,13.2914,13.2914,13.2841,13.2914,226800.0
2010-12-30 15:00:00,18.04,18.04,18.04,18.04,245400.0,13.2914,13.2914,13.2914,13.2914,245400.0
2010-12-30 15:05:00,18.04,18.04,18.03,18.03,279000.0,13.2914,13.2914,13.2841,13.2841,279000.0
2010-12-30 15:10:00,18.03,18.03,18.02,18.03,224400.0,13.2841,13.2841,13.2767,13.2841,224400.0
2010-12-30 15:15:00,18.03,18.04,18.03,18.04,457200.0,13.2841,13.2914,13.2841,13.2914,457200.0
2010-12-30 15:20:00,18.04,18.05,18.03,18.03,268800.0,13.2914,13.2988,13.2841,13.2841,268800.0
2010-12-30 15:25:00,18.03,18.05,18.03,18.05,293400.0,13.2841,13.2988,13.2841,13.2988,293400.0
2010-12-30 15:30:00,18.05,18.05,18.04,18.04,225600.0,13.2988,13.2988,13.2914,13.2914,225600.0
2010-12-30 15:35:00,18.04,18.05,18.04,18.04,185100.0,13.2914,13.2988,13.2914,13.2914,185100.0
2010-12-30 15:40:00,18.04,18.04,18.03,18.03,334800.0,13.2914,13.2914,13.2841,13.2841,334800.0
2010-12-30 15:45:00,18.03,18.03,18.02,18.02,590400.0,13.2841,13.2841,13.2767,13.2767,590400.0
2010-12-30 15:50:00,18.02,18.03,18.02,18.02,507900.0,13.2767,13.2841,13.2767,13.2767,507900.0
2010-12-30 15:55:00,18.02,18.03,18.01,18.02,699600.0,13.2767,13.2841,13.2693,13.2767,699600.0
2010-12-31 09:30:00,17.99,18.06,17.99,18.03,423600.0,13.2546,13.3062,13.2546,13.2841,423600.0
2010-12-31 09:35:00,18.03,18.08,18.03,18.07,244200.0,13.2841,13.3209,13.2841,13.3135,244200.0
2010-12-31 09:40:00,18.07,18.08,18.03,18.03,446100.0,13.3135,13.3209,13.2841,13.2841,446100.0
2010-12-31 09:45:00,18.03,18.03,18.0,18.01,423300.0,13.2841,13.2841,13.262,13.2693,423300.0
2010-12-31 09:50:00,18.01,18.02,18.0,18.01,192000.0,13.2693,13.2767,13.262,13.2693,192000.0
2010-12-31 09:55:00,18.01,18.01,18.0,18.01,211500.0,13.2693,13.2693,13.262,13.2693,211500.0
2010-12-31 10:00:00,18.0,18.01,18.0,18.01,128700.0,13.262,13.2693,13.262,13.2693,128700.0
2010-12-31 10:05:00,18.01,18.01,17.99,18.0,331200.0,13.2693,13.2693,13.2546,13.262,331200.0
2010-12-31 10:10:00,17.99,18.0,17.99,18.0,73200.0,13.2546,13.262,13.2546,13.262,73200.0
2010-12-31 10:15:00,18.0,18.0,18.0,18.0,211800.0,13.262,13.262,13.262,13.262,211800.0
2010-12-31 10:20:00,18.0,18.0,17.99,18.0,129600.0,13.262,13.262,13.2546,13.262,129600.0
2010-12-31 10:25:00,18.0,18.0,17.98,17.99,262500.0,13.262,13.262,13.2472,13.2546,262500.0
2010-12-31 10:30:00,17.98,17.99,17.95,17.95,503400.0,13.2472,13.2546,13.2251,13.2251,503400.0
2010-12-31 10:35:00,17.95,17.99,17.95,17.98,204900.0,13.2251,13.2546,13.2251,13.2472,204900.0
2010-12-31 10:40:00,17.98,17.98,17.97,17.98,79200.0,13.2472,13.2472,13.2399,13.2472,79200.0
2010-12-31 10:45:00,17.98,17.99,17.98,17.99,118800.0,13.2472,13.2546,13.2472,13.2546,118800.0
2010-12-31 10:50:00,17.99,18.0,17.99,17.99,213000.0,13.2546,13.262,13.2546,13.2546,213000.0
2010-12-31 10:55:00,17.99,18.0,17.98,17.98,134700.0,13.2546,13.262,13.2472,13.2472,134700.0
2010-12-31 11:00:00,17.98,17.99,17.98,17.99,73500.0,13.2472,13.2546,13.2472,13.2546,73500.0
2010-12-31 11:05:00,17.99,17.99,17.97,17.97,222300.0,13.2546,13.2546,13.2399,13.2399,222300.0
2010-12-31 11:10:00,17.97,17.97,17.97,17.97,75000.0,13.2399,13.2399,13.2399,13.2399,75000.0
2010-12-31 11:15:00,17.97,17.98,17.95,17.95,399000.0,13.2399,13.2472,13.2251,13.2251,399000.0
2010-12-31 11:20:00,17.96,17.97,17.95,17.97,194700.0,13.2325,13.2399,13.2251,13.2399,194700.0
2010-12-31 11:25:00,17.97,17.97,17.96,17.97,238200.0,13.2399,13.2399,13.2325,13.2399,238200.0
2010-12-31 11:30:00,17.97,17.97,17.96,17.97,140100.0,13.2399,13.2399,13.2325,13.2399,140100.0
2010-12-31 11:35:00,17.97,17.98,17.95,17.95,271800.0,13.2399,13.2472,13.2251,13.2251,271800.0
2010-12-31 11:40:00,17.95,17.96,17.95,17.95,200100.0,13.2251,13.2325,13.2251,13.2251,200100.0
2010-12-31 11:45:00,17.95,17.96,17.95,17.95,145500.0,13.2251,13.2325,13.2251,13.2251,145500.0
2010-12-31 11:50:00,17.95,17.96,17.95,17.95,374700.0,13.2251,13.2325,13.2251,13.2251,374700.0
2010-12-31 11:55:00,17.95,17.95,17.95,17.95,157500.0,13.2251,13.2251,13.2251,13.2251,157500.0
2010-12-31 12:00:00,17.95,17.95,17.95,17.95,95700.0,13.2251,13.2251,13.2251,13.2251,95700.0
2010-12-31 12:05:00,17.95,17.96,17.95,17.96,255300.0,13.2251,13.2325,13.2251,13.2325,255300.0
2010-12-31 12:10:00,17.96,17.97,17.96,17.97,245700.0,13.2325,13.2399,13.2325,13.2399,245700.0
2010-12-31 12:15:00,17.97,17.98,17.97,17.98,201900.0,13.2399,13.2472,13.2399,13.2472,201900.0
2010-12-31 12:20:00,17.98,17.98,17.97,17.98,147900.0,13.2472,13.2472,13.2399,13.2472,147900.0
2010-12-31 12:25:00,17.98,17.99,17.98,17.98,210300.0,13.2472,13.2546,13.2472,13.2472,210300.0
2010-12-31 12:30:00,17.98,17.99,17.98,17.98,155100.0,13.2472,13.2546,13.2472,13.2472,155100.0
2010-12-31 12:35:00,17.98,17.99,17.98,17.98,85800.0,13.2472,13.2546,13.2472,13.2472,85800.0
2010-12-31 12:40:00,17.98,17.99,17.97,17.98,240900.0,13.2472,13.2546,13.2399,13.2472,240900.0
2010-12-31 12:45:00,17.97,17.99,17.97,17.98,203100.0,13.2399,13.2546,13.2399,13.2472,203100.0
2010-12-31 12:50:00,17.98,17.98,17.96,17.96,217800.0,13.2472,13.2472,13.2325,13.2325,217800.0
2010-12-31 12:55:00,17.96,17.96,17.95,17.96,106500.0,13.2325,13.2325,13.2251,13.2325,106500.0
2010-12-31 13:00:00,17.95,17.96,17.94,17.94,198900.0,13.2251,13.2325,13.2178,13.2178,198900.0
2010-12-31 13:05:00,17.95,17.96,17.94,17.96,114000.0,13.2251,13.2325,13.2178,13.2325,114000.0
2010-12-31 13:10:00,17.96,17.97,17.96,17.96,80100.0,13.2325,13.2399,13.2325,13.2325,80100.0
2010-12-31 13:15:00,17.97,17.97,17.96,17.97,60600.0,13.2399,13.2399,13.2325,13.2399,60600.0
2010-12-31 13:20:00,17.97,17.97,17.97,17.97,56700.0,13.2399,13.2399,13.2399,13.2399,56700.0
2010-12-31 13:25:00,17.97,17.97,17.97,17.97,41400.0,13.2399,13.2399,13.2399,13.2399,41400.0
2010-12-31 13:30:00,17.97,17.97,17.96,17.96,97800.0,13.2399,13.2399,13.2325,13.2325,97800.0
2010-12-31 13:35:00,17.96,17.97,17.96,17.97,95700.0,13.2325,13.2399,13.2325,13.2399,95700.0
2010-12-31 13:40:00,17.97,17.97,17.96,17.97,138600.0,13.2399,13.2399,13.2325,13.2399,138600.0
2010-12-31 13:45:00,17.96,17.97,17.96,17.96,188400.0,13.2325,13.2399,13.2325,13.2325,188400.0
2010-12-31 13:50:00,17.96,17.96,17.95,17.95,93300.0,13.2325,13.2325,13.2251,13.2251,93300.0
2010-12-31 13:55:00,17.95,17.95,17.95,17.95,87600.0,13.2251,13.2251,13.2251,13.2251,87600.0
2010-12-31 14:00:00,17.95,17.95,17.94,17.94,168600.0,13.2251,13.2251,13.2178,13.2178,168600.0
2010-12-31 14:05:00,17.94,17.96,17.94,17.96,299700.0,13.2178,13.2325,13.2178,13.2325,299700.0
2010-12-31 14:10:00,17.96,17.96,17.94,17.94,242100.0,13.2325,13.2325,13.2178,13.2178,242100.0
2010-12-31 14:15:00,17.94,17.94,17.94,17.94,208800.0,13.2178,13.2178,13.2178,13.2178,208800.0
2010-12-31 14:20:00,17.94,17.95,17.94,17.94,169200.0,13.2178,13.2251,13.2178,13.2178,169200.0
2010-12-31 14:25:00,17.94,17.94,17.94,17.94,94800.0,13.2178,13.2178,13.2178,13.2178,94800.0
2010-12-31 14:30:00,17.94,17.94,17.93,17.94,276300.0,13.2178,13.2178,13.2104,13.2178,276300.0
2010-12-31 14:35:00,17.94,17.94,17.94,17.94,103200.0,13.2178,13.2178,13.2178,13.2178,103200.0
2010-12-31 14:40:00,17.94,17.95,17.93,17.93,256500.0,13.2178,13.2251,13.2104,13.2104,256500.0
2010-12-31 14:45:00,17.93,17.94,17.93,17.94,116700.0,13.2104,13.2178,13.2104,13.2178,116700.0
2010-12-31 14:50:00,17.94,17.95,17.94,17.94,250800.0,13.2178,13.2251,13.2178,13.2178,250800.0
2010-12-31 14:55:00,17.94,17.95,17.94,17.95,161700.0,13.2178,13.2251,13.2178,13.2251,161700.0
2010-12-31 15:00:00,17.95,17.95,17.94,17.94,132300.0,13.2251,13.2251,13.2178,13.2178,132300.0
2010-12-31 15:05:00,17.94,17.95,17.93,17.95,222600.0,13.2178,13.2251,13.2104,13.2251,222600.0
2010-12-31 15:10:00,17.95,17.95,17.94,17.95,201300.0,13.2251,13.2251,13.2178,13.2251,201300.0
2010-12-31 15:15:00,17.95,17.95,17.94,17.95,225600.0,13.2251,13.2251,13.2178,13.2251,225600.0
2010-12-31 15:20:00,17.95,17.95,17.94,17.94,385500.0,13.2251,13.2251,13.2178,13.2178,385500.0
2010-12-31 15:25:00,17.95,17.95,17.94,17.95,212100.0,13.2251,13.2251,13.2178,13.2251,212100.0
2010-12-31 15:30:00,17.95,17.96,17.95,17.96,213000.0,13.2251,13.2325,13.2251,13.2325,213000.0
2010-12-31 15:35:00,17.96,17.97,17.95,17.96,494100.0,13.2325,13.2399,13.2251,13.2325,494100.0
2010-12-31 15:40:00,17.96,17.97,17.96,17.97,425100.0,13.2325,13.2399,13.2325,13.2399,425100.0
2010-12-31 15:45:00,17.97,17.98,17.95,17.96,851400.0,13.2399,13.2472,13.2251,13.2325,851400.0
2010-12-31 15:50:00,17.96,17.98,17.96,17.97,762900.0,13.2325,13.2472,13.2325,13.2399,762900.0
2010-12-31 15:55:00,17.97,17.99,17.96,17.99,1489200.0,13.2399,13.2546,13.2325,13.2546,1489200.0
2011-01-03 09:30:00,18.08,18.12,18.06,18.08,1219800.0,13.3209,13.3504,13.3062,13.3209,1219800.0
2011-01-03 09:35:00,18.08,18.11,18.08,18.11,326700.0,13.3209,13.343,13.3209,13.343,326700.0
2011-01-03 09:40:00,18.11,18.13,18.11,18.13,596100.0,13.343,13.3578,13.343,13.3578,596100.0
2011-01-03 09:45:00,18.13,18.14,18.12,18.14,516600.0,13.3578,13.3651,13.3504,13.3651,516600.0
2011-01-03 09:50:00,18.13,18.16,18.13,18.15,605400.0,13.3578,13.3799,13.3578,13.3725,605400.0
2011-01-03 09:55:00,18.15,18.15,18.12,18.12,365100.0,13.3725,13.3725,13.3504,13.3504,365100.0
2011-01-03 10:00:00,18.12,18.13,18.09,18.09,648600.0,13.3504,13.3578,13.3283,13.3283,648600.0
2011-01-03 10:05:00,18.09,18.09,18.05,18.06,572700.0,13.3283,13.3283,13.2988,13.3062,572700.0
2011-01-03 10:10:00,18.06,18.09,18.06,18.08,797100.0,13.3062,13.3283,13.3062,13.3209,797100.0
2011-01-03 10:15:00,18.08,18.13,18.08,18.13,930300.0,13.3209,13.3578,13.3209,13.3578,930300.0
2011-01-03 10:20:00,18.13,18.16,18.12,18.16,738300.0,13.3578,13.3799,13.3504,13.3799,738300.0
2011-01-03 10:25:00,18.16,18.16,18.15,18.16,515700.0,13.3799,13.3799,13.3725,13.3799,515700.0
2011-01-03 10:30:00,18.16,18.17,18.14,18.14,676800.0,13.3799,13.3872,13.3651,13.3651,676800.0
2011-01-03 10:35:00,18.14,18.14,18.11,18.13,755700.0,13.3651,13.3651,13.343,13.3578,755700.0
2011-01-03 10:40:00,18.13,18.16,18.13,18.16,671100.0,13.3578,13.3799,13.3578,13.3799,671100.0
2011-01-03 10:45:00,18.16,18.18,18.16,18.17,697800.0,13.3799,13.3946,13.3799,13.3872,697800.0
2011-01-03 10:50:00,18.17,18.18,18.16,18.18,294900.0,13.3872,13.3946,13.3799,13.3946,294900.0
2011-01-03 10:55:00,18.18,18.19,18.16,18.16,369600.0,13.3946,13.402,13.3799,13.3799,369600.0
2011-01-03 11:00:00,18.16,18.17,18.15,18.17,362700.0,13.3799,13.3872,13.3725,13.3872,362700.0
2011-01-03 11:05:00,18.17,18.18,18.16,18.16,357300.0,13.3872,13.3946,13.3799,13.3799,357300.0
2011-01-03 11:10:00,18.17,18.17,18.16,18.17,228300.0,13.3872,13.3872,13.3799,13.3872,228300.0
2011-01-03 11:15:00,18.16,18.17,18.15,18.15,257700.0,13.3799,13.3872,13.3725,13.3725,257700.0
2011-01-03 11:20:00,18.16,18.17,18.15,18.17,239700.0,13.3799,13.3872,13.3725,13.3872,239700.0
2011-01-03 11:25:00,18.17,18.18,18.16,18.16,722100.0,13.3872,13.3946,13.3799,13.3799,722100.0
2011-01-03 11:30:00,18.16,18.16,18.15,18.16,527700.0,13.3799,13.3799,13.3725,13.3799,527700.0
2011-01-03 11:35:00,18.16,18.18,18.16,18.17,876600.0,13.3799,13.3946,13.3799,13.3872,876600.0
2011-01-03 11:40:00,18.17,18.18,18.17,18.18,490800.0,13.3872,13.3946,13.3872,13.3946,490800.0
2011-01-03 11:45:00,18.17,18.19,18.17,18.19,214500.0,13.3872,13.402,13.3872,13.402,214500.0
2011-01-03 11:50:00,18.19,18.19,18.18,18.18,218400.0,13.402,13.402,13.3946,13.3946,218400.0
2011-01-03 11:55:00,18.18,18.2,18.18,18.19,387000.0,13.3946,13.4093,13.3946,13.402,387000.0
2011-01-03 12:00:00,18.19,18.19,18.15,18.15,414600.0,13.402,13.402,13.3725,13.3725,414600.0
2011-01-03 12:05:00,18.15,18.15,18.15,18.15,253800.0,13.3725,13.3725,13.3725,13.3725,253800.0
2011-01-03 12:10:00,18.15,18.17,18.15,18.16,275100.0,13.3725,13.3872,13.3725,13.3799,275100.0
2011-01-03 12:15:00,18.16,18.18,18.16,18.18,165000.0,13.3799,13.3946,13.3799,13.3946,165000.0
2011-01-03 12:20:00,18.18,18.2,18.18,18.2,527400.0,13.3946,13.4093,13.3946,13.4093,527400.0
2011-01-03 12:25:00,18.2,18.22,18.19,18.22,751500.0,13.4093,13.4241,13.402,13.4241,751500.0
2011-01-03 12:30:00,18.22,18.23,18.22,18.23,400500.0,13.4241,13.4314,13.4241,13.4314,400500.0
2011-01-03 12:35:00,18.23,18.25,18.23,18.23,522000.0,13.4314,13.4462,13.4314,13.4314,522000.0
2011-01-03 12:40:00,18.23,18.24,18.23,18.24,479100.0,13.4314,13.4388,13.4314,13.4388,479100.0
2011-01-03 12:45:00,18.24,18.24,18.22,18.23,501300.0,13.4388,13.4388,13.4241,13.4314,501300.0
2011-01-03 12:50:00,18.23,18.25,18.23,18.25,519300.0,13.4314,13.4462,13.4314,13.4462,519300.0
2011-01-03 12:55:00,18.25,18.26,18.24,18.25,589200.0,13.4462,13.4535,13.4388,13.4462,589200.0
2011-01-03 13:00:00,18.25,18.25,18.23,18.23,529200.0,13.4462,13.4462,13.4314,13.4314,529200.0
2011-01-03 13:05:00,18.24,18.24,18.23,18.24,281700.0,13.4388,13.4388,13.4314,13.4388,281700.0
2011-01-03 13:10:00,18.24,18.26,18.24,18.25,314700.0,13.4388,13.4535,13.4388,13.4462,314700.0
2011-01-03 13:15:00,18.25,18.25,18.23,18.23,336900.0,13.4462,13.4462,13.4314,13.4314,336900.0
2011-01-03 13:20:00,18.23,18.24,18.22,18.24,422700.0,13.4314,13.4388,13.4241,13.4388,422700.0
2011-01-03 13:25:00,18.24,18.24,18.23,18.24,261300.0,13.4388,13.4388,13.4314,13.4388,261300.0
2011-01-03 13:30:00,18.24,18.25,18.24,18.25,380700.0,13.4388,13.4462,13.4388,13.4462,380700.0
2011-01-03 13:35:00,18.25,18.25,18.24,18.24,204600.0,13.4462,13.4462,13.4388,13.4388,204600.0
2011-01-03 13:40:00,18.24,18.25,18.24,18.25,444300.0,13.4388,13.4462,13.4388,13.4462,444300.0
2011-01-03 13:45:00,18.25,18.26,18.24,18.25,503700.0,13.4462,13.4535,13.4388,13.4462,503700.0
2011-01-03 13:50:00,18.25,18.25,18.25,18.25,243600.0,13.4462,13.4462,13.4462,13.4462,243600.0
2011-01-03 13:55:00,18.25,18.26,18.25,18.25,259800.0,13.4462,13.4535,13.4462,13.4462,259800.0
2011-01-03 14:00:00,18.26,18.27,18.25,18.26,495600.0,13.4535,13.4609,13.4462,13.4535,495600.0
2011-01-03 14:05:00,18.26,18.26,18.25,18.25,240900.0,13.4535,13.4535,13.4462,13.4462,240900.0
2011-01-03 14:10:00,18.25,18.25,18.24,18.25,167700.0,13.4462,13.4462,13.4388,13.4462,167700.0
2011-01-03 14:15:00,18.25,18.26,18.24,18.25,358200.0,13.4462,13.4535,13.4388,13.4462,358200.0
2011-01-03 14:20:00,18.25,18.26,18.25,18.25,345300.0,13.4462,13.4535,13.4462,13.4462,345300.0
2011-01-03 14:25:00,18.25,18.25,18.25,18.25,225900.0,13.4462,13.4462,13.4462,13.4462,225900.0
2011-01-03 14:30:00,18.25,18.25,18.24,18.24,807900.0,13.4462,13.4462,13.4388,13.4388,807900.0
2011-01-03 14:35:00,18.24,18.25,18.24,18.25,249300.0,13.4388,13.4462,13.4388,13.4462,249300.0
2011-01-03 14:40:00,18.25,18.25,18.24,18.24,301800.0,13.4462,13.4462,13.4388,13.4388,301800.0
2011-01-03 14:45:00,18.24,18.25,18.24,18.25,222000.0,13.4388,13.4462,13.4388,13.4462,222000.0
2011-01-03 14:50:00,18.25,18.25,18.24,18.25,195300.0,13.4462,13.4462,13.4388,13.4462,195300.0
2011-01-03 14:55:00,18.25,18.25,18.23,18.23,454200.0,13.4462,13.4462,13.4314,13.4314,454200.0
2011-01-03 15:00:00,18.23,18.24,18.22,18.22,345300.0,13.4314,13.4388,13.4241,13.4241,345300.0
2011-01-03 15:05:00,18.22,18.23,18.21,18.23,634800.0,13.4241,13.4314,13.4167,13.4314,634800.0
2011-01-03 15:10:00,18.23,18.23,18.21,18.22,404700.0,13.4314,13.4314,13.4167,13.4241,404700.0
2011-01-03 15:15:00,18.22,18.24,18.22,18.24,531900.0,13.4241,13.4388,13.4241,13.4388,531900.0
2011-01-03 15:20:00,18.24,18.24,18.22,18.23,456300.0,13.4388,13.4388,13.4241,13.4314,456300.0
2011-01-03 15:25:00,18.23,18.25,18.23,18.23,384000.0,13.4314,13.4462,13.4314,13.4314,384000.0
2011-01-03 15:30:00,18.23,18.24,18.23,18.24,412800.0,13.4314,13.4388,13.4314,13.4388,412800.0
2011-01-03 15:35:00,18.24,18.25,18.23,18.24,676800.0,13.4388,13.4462,13.4314,13.4388,676800.0
2011-01-03 15:40:00,18.24,18.24,18.23,18.23,705900.0,13.4388,13.4388,13.4314,13.4314,705900.0
2011-01-03 15:45:00,18.24,18.25,18.23,18.24,1070100.0,13.4388,13.4462,13.4314,13.4388,1070100.0
2011-01-03 15:50:00,18.24,18.24,18.21,18.21,968700.0,13.4388,13.4388,13.4167,13.4167,968700.0
2011-01-03 15:55:00,18.21,18.22,18.18,18.19,2642100.0,13.4167,13.4241,13.3946,13.402,2642100.0
2011-01-04 09:30:00,18.22,18.22,18.12,18.13,1384500.0,13.4241,13.4241,13.3504,13.3578,1384500.0
2011-01-04 09:35:00,18.13,18.16,18.13,18.15,613800.0,13.3578,13.3799,13.3578,13.3725,613800.0
2011-01-04 09:40:00,18.15,18.15,18.09,18.11,792600.0,13.3725,13.3725,13.3283,13.343,792600.0
2011-01-04 09:45:00,18.11,18.17,18.11,18.17,641700.0,13.343,13.3872,13.343,13.3872,641700.0
2011-01-04 09:50:00,18.17,18.18,18.16,18.18,499200.0,13.3872,13.3946,13.3799,13.3946,499200.0
2011-01-04 09:55:00,18.18,18.19,18.17,18.18,474000.0,13.3946,13.402,13.3872,13.3946,474000.0
2011-01-04 10:00:00,18.18,18.2,18.18,18.2,574800.0,13.3946,13.4093,13.3946,13.4093,574800.0
2011-01-04 10:05:00,18.2,18.23,18.19,18.23,909300.0,13.4093,13.4314,13.402,13.4314,909300.0
2011-01-04 10:10:00,18.23,18.23,18.21,18.22,478800.0,13.4314,13.4314,13.4167,13.4241,478800.0
2011-01-04 10:15:00,18.22,18.23,18.21,18.23,494400.0,13.4241,13.4314,13.4167,13.4314,494400.0
2011-01-04 10:20:00,18.23,18.25,18.22,18.25,313800.0,13.4314,13.4462,13.4241,13.4462,313800.0
2011-01-04 10:25:00,18.25,18.25,18.24,18.25,447600.0,13.4462,13.4462,13.4388,13.4462,447600.0
2011-01-04 10:30:00,18.25,18.25,18.24,18.24,377700.0,13.4462,13.4462,13.4388,13.4388,377700.0
2011-01-04 10:35:00,18.24,18.26,18.24,18.25,569100.0,13.4388,13.4535,13.4388,13.4462,569100.0
2011-01-04 10:40:00,18.25,18.27,18.25,18.26,426300.0,13.4462,13.4609,13.4462,13.4535,426300.0
2011-01-04 10:45:00,18.26,18.27,18.23,18.23,498900.0,13.4535,13.4609,13.4314,13.4314,498900.0
2011-01-04 10:50:00,18.23,18.23,18.19,18.22,507900.0,13.4314,13.4314,13.402,13.4241,507900.0
2011-01-04 10:55:00,18.21,18.22,18.2,18.22,625800.0,13.4167,13.4241,13.4093,13.4241,625800.0
2011-01-04 11:00:00,18.22,18.22,18.2,18.21,480600.0,13.4241,13.4241,13.4093,13.4167,480600.0
2011-01-04 11:05:00,18.21,18.22,18.19,18.19,228600.0,13.4167,13.4241,13.402,13.402,228600.0
2011-01-04 11:10:00,18.19,18.2,18.18,18.19,329400.0,13.402,13.4093,13.3946,13.402,329400.0
2011-01-04 11:15:00,18.19,18.21,18.19,18.2,297900.0,13.402,13.4167,13.402,13.4093,297900.0
2011-01-04 11:20:00,18.19,18.2,18.19,18.2,483600.0,13.402,13.4093,13.402,13.4093,483600.0
2011-01-04 11:25:00,18.2,18.21,18.2,18.21,312900.0,13.4093,13.4167,13.4093,13.4167,312900.0
2011-01-04 11:30:00,18.21,18.23,18.2,18.22,282000.0,13.4167,13.4314,13.4093,13.4241,282000.0
2011-01-04 11:35:00,18.22,18.24,18.22,18.23,387600.0,13.4241,13.4388,13.4241,13.4314,387600.0
2011-01-04 11:40:00,18.22,18.23,18.2,18.21,233100.0,13.4241,13.4314,13.4093,13.4167,233100.0
2011-01-04 11:45:00,18.21,18.22,18.21,18.21,196200.0,13.4167,13.4241,13.4167,13.4167,196200.0
2011-01-04 11:50:00,18.21,18.23,18.21,18.22,238200.0,13.4167,13.4314,13.4167,13.4241,238200.0
2011-01-04 11:55:00,18.23,18.23,18.21,18.21,476400.0,13.4314,13.4314,13.4167,13.4167,476400.0
2011-01-04 12:00:00,18.21,18.22,18.21,18.22,463200.0,13.4167,13.4241,13.4167,13.4241,463200.0
2011-01-04 12:05:00,18.22,18.23,18.22,18.23,416400.0,13.4241,13.4314,13.4241,13.4314,416400.0
2011-01-04 12:10:00,18.23,18.25,18.23,18.25,233400.0,13.4314,13.4462,13.4314,13.4462,233400.0
2011-01-04 12:15:00,18.25,18.25,18.24,18.25,399600.0,13.4462,13.4462,13.4388,13.4462,399600.0
2011-01-04 12:20:00,18.25,18.26,18.23,18.24,435000.0,13.4462,13.4535,13.4314,13.4388,435000.0
2011-01-04 12:25:00,18.23,18.24,18.23,18.24,254100.0,13.4314,13.4388,13.4314,13.4388,254100.0
2011-01-04 12:30:00,18.24,18.25,18.24,18.24,381900.0,13.4388,13.4462,13.4388,13.4388,381900.0
2011-01-04 12:35:00,18.24,18.26,18.24,18.26,322200.0,13.4388,13.4535,13.4388,13.4535,322200.0
2011-01-04 12:40:00,18.26,18.27,18.26,18.27,533100.0,13.4535,13.4609,13.4535,13.4609,533100.0
2011-01-04 12:45:00,18.27,18.27,18.24,18.26,660900.0,13.4609,13.4609,13.4388,13.4535,660900.0
2011-01-04 12:50:00,18.26,18.27,18.25,18.27,321300.0,13.4535,13.4609,13.4462,13.4609,321300.0
2011-01-04 12:55:00,18.27,18.28,18.26,18.28,351300.0,13.4609,13.4683,13.4535,13.4683,351300.0
2011-01-04 13:00:00,18.28,18.28,18.26,18.26,414000.0,13.4683,13.4683,13.4535,13.4535,414000.0
2011-01-04 13:05:00,18.26,18.27,18.26,18.26,246600.0,13.4535,13.4609,13.4535,13.4535,246600.0
2011-01-04 13:10:00,18.26,18.26,18.25,18.25,230700.0,13.4535,13.4535,13.4462,13.4462,230700.0
2011-01-04 13:15:00,18.25,18.29,18.25,18.28,305700.0,13.4462,13.4756,13.4462,13.4683,305700.0
2011-01-04 13:20:00,18.28,18.29,18.27,18.27,446700.0,13.4683,13.4756,13.4609,13.4609,446700.0
2011-01-04 13:25:00,18.27,18.28,18.27,18.28,182100.0,13.4609,13.4683,13.4609,13.4683,182100.0
2011-01-04 13:30:00,18.28,18.29,18.27,18.27,1341900.0,13.4683,13.4756,13.4609,13.4609,1341900.0
2011-01-04 13:35:00,18.27,18.27,18.27,18.27,152400.0,13.4609,13.4609,13.4609,13.4609,152400.0
2011-01-04 13:40:00,18.27,18.27,18.27,18.27,172200.0,13.4609,13.4609,13.4609,13.4609,172200.0
2011-01-04 13:45:00,18.27,18.28,18.26,18.26,391500.0,13.4609,13.4683,13.4535,13.4535,391500.0
2011-01-04 13:50:00,18.26,18.27,18.26,18.27,248100.0,13.4535,13.4609,13.4535,13.4609,248100.0
2011-01-04 13:55:00,18.26,18.27,18.25,18.25,283200.0,13.4535,13.4609,13.4462,13.4462,283200.0
2011-01-04 14:00:00,18.25,18.26,18.25,18.26,456300.0,13.4462,13.4535,13.4462,13.4535,456300.0
2011-01-04 14:05:00,18.26,18.27,18.25,18.26,291900.0,13.4535,13.4609,13.4462,13.4535,291900.0
2011-01-04 14:10:00,18.25,18.26,18.25,18.26,315900.0,13.4462,13.4535,13.4462,13.4535,315900.0
2011-01-04 14:15:00,18.26,18.26,18.25,18.26,226200.0,13.4535,13.4535,13.4462,13.4535,226200.0
2011-01-04 14:20:00,18.26,18.26,18.26,18.26,228300.0,13.4535,13.4535,13.4535,13.4535,228300.0
2011-01-04 14:25:00,18.26,18.26,18.25,18.25,242100.0,13.4535,13.4535,13.4462,13.4462,242100.0
2011-01-04 14:30:00,18.25,18.26,18.25,18.26,195000.0,13.4462,13.4535,13.4462,13.4535,195000.0
2011-01-04 14:35:00,18.26,18.27,18.25,18.25,234300.0,13.4535,13.4609,13.4462,13.4462,234300.0
2011-01-04 14:40:00,18.25,18.26,18.25,18.26,348900.0,13.4462,13.4535,13.4462,13.4535,348900.0
2011-01-04 14:45:00,18.26,18.27,18.26,18.26,153300.0,13.4535,13.4609,13.4535,13.4535,153300.0
2011-01-04 14:50:00,18.26,18.27,18.25,18.25,276000.0,13.4535,13.4609,13.4462,13.4462,276000.0
2011-01-04 14:55:00,18.25,18.26,18.25,18.25,289500.0,13.4462,13.4535,13.4462,13.4462,289500.0
2011-01-04 15:00:00,18.25,18.26,18.24,18.24,566400.0,13.4462,13.4535,13.4388,13.4388,566400.0
2011-01-04 15:05:00,18.24,18.25,18.23,18.24,475800.0,13.4388,13.4462,13.4314,13.4388,475800.0
2011-01-04 15:10:00,18.25,18.25,18.24,18.25,315000.0,13.4462,13.4462,13.4388,13.4462,315000.0
2011-01-04 15:15:00,18.25,18.26,18.25,18.25,311100.0,13.4462,13.4535,13.4462,13.4462,311100.0
2011-01-04 15:20:00,18.25,18.27,18.24,18.27,272700.0,13.4462,13.4609,13.4388,13.4609,272700.0
2011-01-04 15:25:00,18.27,18.27,18.26,18.26,396900.0,13.4609,13.4609,13.4535,13.4535,396900.0
2011-01-04 15:30:00,18.26,18.27,18.25,18.26,636300.0,13.4535,13.4609,13.4462,13.4535,636300.0
2011-01-04 15:35:00,18.26,18.26,18.25,18.26,576300.0,13.4535,13.4535,13.4462,13.4535,576300.0
2011-01-04 15:40:00,18.26,18.26,18.25,18.26,618900.0,13.4535,13.4535,13.4462,13.4535,618900.0
2011-01-04 15:45:00,18.26,18.27,18.26,18.26,567900.0,13.4535,13.4609,13.4535,13.4535,567900.0
2011-01-04 15:50:00,18.26,18.26,18.25,18.25,823200.0,13.4535,13.4535,13.4462,13.4462,823200.0
2011-01-04 15:55:00,18.25,18.27,18.25,18.26,1776000.0,13.4462,13.4609,13.4462,13.4535,1776000.0
2011-01-05 09:30:00,18.25,18.25,18.21,18.25,799500.0,13.4462,13.4462,13.4167,13.4462,799500.0
2011-01-05 09:35:00,18.25,18.25,18.19,18.19,415500.0,13.4462,13.4462,13.402,13.402,415500.0
2011-01-05 09:40:00,18.19,18.2,18.14,18.14,722700.0,13.402,13.4093,13.3651,13.3651,722700.0
2011-01-05 09:45:00,18.14,18.14,18.11,18.12,722100.0,13.3651,13.3651,13.343,13.3504,722100.0
2011-01-05 09:50:00,18.12,18.16,18.12,18.16,423000.0,13.3504,13.3799,13.3504,13.3799,423000.0
2011-01-05 09:55:00,18.16,18.18,18.16,18.18,369300.0,13.3799,13.3946,13.3799,13.3946,369300.0
2011-01-05 10:00:00,18.18,18.19,18.17,18.18,354000.0,13.3946,13.402,13.3872,13.3946,354000.0
2011-01-05 10:05:00,18.19,18.21,18.17,18.21,546900.0,13.402,13.4167,13.3872,13.4167,546900.0
2011-01-05 10:10:00,18.21,18.21,18.18,18.18,384900.0,13.4167,13.4167,13.3946,13.3946,384900.0
2011-01-05 10:15:00,18.18,18.19,18.18,18.19,312300.0,13.3946,13.402,13.3946,13.402,312300.0
2011-01-05 10:20:00,18.19,18.19,18.17,18.17,378600.0,13.402,13.402,13.3872,13.3872,378600.0
2011-01-05 10:25:00,18.17,18.18,18.17,18.18,237300.0,13.3872,13.3946,13.3872,13.3946,237300.0
2011-01-05 10:30:00,18.18,18.19,18.17,18.19,525600.0,13.3946,13.402,13.3872,13.402,525600.0
2011-01-05 10:35:00,18.19,18.22,18.19,18.21,291300.0,13.402,13.4241,13.402,13.4167,291300.0
2011-01-05 10:40:00,18.21,18.22,18.19,18.19,338400.0,13.4167,13.4241,13.402,13.402,338400.0
2011-01-05 10:45:00,18.19,18.22,18.19,18.21,336600.0,13.402,13.4241,13.402,13.4167,336600.0
2011-01-05 10:50:00,18.21,18.23,18.21,18.23,338400.0,13.4167,13.4314,13.4167,13.4314,338400.0
2011-01-05 10:55:00,18.23,18.27,18.22,18.26,1134000.0,13.4314,13.4609,13.4241,13.4535,1134000.0
2011-01-05 11:00:00,18.26,18.27,18.24,18.26,456000.0,13.4535,13.4609,13.4388,13.4535,456000.0
2011-01-05 11:05:00,18.25,18.29,18.25,18.28,564600.0,13.4462,13.4756,13.4462,13.4683,564600.0
2011-01-05 11:10:00,18.28,18.28,18.26,18.26,440100.0,13.4683,13.4683,13.4535,13.4535,440100.0
2011-01-05 11:15:00,18.26,18.27,18.25,18.27,223800.0,13.4535,13.4609,13.4462,13.4609,223800.0
2011-01-05 11:20:00,18.27,18.31,18.27,18.3,405300.0,13.4609,13.4904,13.4609,13.483,405300.0
2011-01-05 11:25:00,18.3,18.32,18.3,18.32,455100.0,13.483,13.4977,13.483,13.4977,455100.0
2011-01-05 11:30:00,18.31,18.33,18.31,18.33,764100.0,13.4904,13.5051,13.4904,13.5051,764100.0
2011-01-05 11:35:00,18.33,18.34,18.31,18.32,599700.0,13.5051,13.5125,13.4904,13.4977,599700.0
2011-01-05 11:40:00,18.32,18.33,18.32,18.33,194100.0,13.4977,13.5051,13.4977,13.5051,194100.0
2011-01-05 11:45:00,18.33,18.34,18.33,18.33,355500.0,13.5051,13.5125,13.5051,13.5051,355500.0
2011-01-05 11:50:00,18.33,18.34,18.33,18.33,486300.0,13.5051,13.5125,13.5051,13.5051,486300.0
2011-01-05 11:55:00,18.33,18.35,18.32,18.32,577500.0,13.5051,13.5198,13.4977,13.4977,577500.0
2011-01-05 12:00:00,18.32,18.33,18.31,18.32,276600.0,13.4977,13.5051,13.4904,13.4977,276600.0
2011-01-05 12:05:00,18.32,18.34,18.32,18.34,279000.0,13.4977,13.5125,13.4977,13.5125,279000.0
2011-01-05 12:10:00,18.34,18.34,18.32,18.32,200700.0,13.5125,13.5125,13.4977,13.4977,200700.0
2011-01-05 12:15:00,18.32,18.33,18.32,18.32,225000.0,13.4977,13.5051,13.4977,13.4977,225000.0
2011-01-05 12:20:00,18.32,18.32,18.3,18.32,318900.0,13.4977,13.4977,13.483,13.4977,318900.0
2011-01-05 12:25:00,18.32,18.34,18.32,18.34,205200.0,13.4977,13.5125,13.4977,13.5125,205200.0
2011-01-05 12:30:00,18.34,18.34,18.33,18.33,449400.0,13.5125,13.5125,13.5051,13.5051,449400.0
2011-01-05 12:35:00,18.33,18.34,18.33,18.34,406800.0,13.5051,13.5125,13.5051,13.5125,406800.0
2011-01-05 12:40:00,18.33,18.34,18.33,18.33,127200.0,13.5051,13.5125,13.5051,13.5051,127200.0
2011-01-05 12:45:00,18.34,18.34,18.33,18.33,376800.0,13.5125,13.5125,13.5051,13.5051,376800.0
2011-01-05 12:50:00,18.33,18.34,18.33,18.34,201300.0,13.5051,13.5125,13.5051,13.5125,201300.0
2011-01-05 12:55:00,18.33,18.34,18.32,18.32,211500.0,13.5051,13.5125,13.4977,13.4977,211500.0
2011-01-05 13:00:00,18.32,18.32,18.3,18.3,207600.0,13.4977,13.4977,13.483,13.483,207600.0
2011-01-05 13:05:00,18.3,18.3,18.29,18.3,378000.0,13.483,13.483,13.4756,13.483,378000.0
2011-01-05 13:10:00,18.3,18.31,18.29,18.31,228000.0,13.483,13.4904,13.4756,13.4904,228000.0
2011-01-05 13:15:00,18.31,18.31,18.29,18.3,277800.0,13.4904,13.4904,13.4756,13.483,277800.0
2011-01-05 13:20:00,18.3,18.32,18.3,18.32,193200.0,13.483,13.4977,13.483,13.4977,193200.0
2011-01-05 13:25:00,18.32,18.34,18.32,18.33,288000.0,13.4977,13.5125,13.4977,13.5051,288000.0
2011-01-05 13:30:00,18.33,18.36,18.33,18.34,509700.0,13.5051,13.5272,13.5051,13.5125,509700.0
2011-01-05 13:35:00,18.34,18.34,18.33,18.33,243900.0,13.5125,13.5125,13.5051,13.5051,243900.0
2011-01-05 13:40:00,18.33,18.34,18.33,18.33,145800.0,13.5051,13.5125,13.5051,13.5051,145800.0
2011-01-05 13:45:00,18.33,18.34,18.33,18.33,284700.0,13.5051,13.5125,13.5051,13.5051,284700.0
2011-01-05 13:50:00,18.34,18.34,18.31,18.31,228300.0,13.5125,13.5125,13.4904,13.4904,228300.0
2011-01-05 13:55:00,18.31,18.32,18.3,18.31,153300.0,13.4904,13.4977,13.483,13.4904,153300.0
2011-01-05 14:00:00,18.31,18.31,18.3,18.31,293400.0,13.4904,13.4904,13.483,13.4904,293400.0
2011-01-05 14:05:00,18.31,18.31,18.29,18.31,403500.0,13.4904,13.4904,13.4756,13.4904,403500.0
2011-01-05 14:10:00,18.31,18.31,18.3,18.31,214800.0,13.4904,13.4904,13.483,13.4904,214800.0
2011-01-05 14:15:00,18.31,18.33,18.3,18.32,612900.0,13.4904,13.5051,13.483,13.4977,612900.0
2011-01-05 14:20:00,18.32,18.32,18.29,18.3,620400.0,13.4977,13.4977,13.4756,13.483,620400.0
2011-01-05 14:25:00,18.3,18.3,18.25,18.26,1168500.0,13.483,13.483,13.4462,13.4535,1168500.0
2011-01-05 14:30:00,18.26,18.26,18.24,18.25,604800.0,13.4535,13.4535,13.4388,13.4462,604800.0
2011-01-05 14:35:00,18.25,18.25,18.22,18.23,554100.0,13.4462,13.4462,13.4241,13.4314,554100.0
2011-01-05 14:40:00,18.23,18.25,18.22,18.25,830100.0,13.4314,13.4462,13.4241,13.4462,830100.0
2011-01-05 14:45:00,18.25,18.27,18.23,18.24,470700.0,13.4462,13.4609,13.4314,13.4388,470700.0
2011-01-05 14:50:00,18.24,18.24,18.24,18.24,135900.0,13.4388,13.4388,13.4388,13.4388,135900.0
2011-01-05 14:55:00,18.24,18.24,18.22,18.22,477300.0,13.4388,13.4388,13.4241,13.4241,477300.0
2011-01-05 15:00:00,18.23,18.23,18.21,18.22,727500.0,13.4314,13.4314,13.4167,13.4241,727500.0
2011-01-05 15:05:00,18.22,18.22,18.17,18.18,996300.0,13.4241,13.4241,13.3872,13.3946,996300.0
2011-01-05 15:10:00,18.18,18.19,18.17,18.18,1079100.0,13.3946,13.402,13.3872,13.3946,1079100.0
2011-01-05 15:15:00,18.18,18.2,18.17,18.19,750600.0,13.3946,13.4093,13.3872,13.402,750600.0
2011-01-05 15:20:00,18.19,18.19,18.16,18.16,582900.0,13.402,13.402,13.3799,13.3799,582900.0
2011-01-05 15:25:00,18.17,18.17,18.16,18.17,440400.0,13.3872,13.3872,13.3799,13.3872,440400.0
2011-01-05 15:30:00,18.17,18.17,18.15,18.17,910500.0,13.3872,13.3872,13.3725,13.3872,910500.0
2011-01-05 15:35:00,18.17,18.17,18.16,18.16,650100.0,13.3872,13.3872,13.3799,13.3799,650100.0
2011-01-05 15:40:00,18.16,18.17,18.15,18.15,1053000.0,13.3799,13.3872,13.3725,13.3725,1053000.0
2011-01-05 15:45:00,18.15,18.16,18.13,18.15,1918200.0,13.3725,13.3799,13.3578,13.3725,1918200.0
2011-01-05 15:50:00,18.15,18.16,18.14,18.14,1313100.0,13.3725,13.3799,13.3651,13.3651,1313100.0
2011-01-05 15:55:00,18.14,18.17,18.14,18.14,2228700.0,13.3651,13.3872,13.3651,13.3651,2228700.0
2011-01-06 09:30:00,18.1,18.13,18.02,18.03,1353900.0,13.3357,13.3578,13.2767,13.2841,1353900.0
2011-01-06 09:35:00,18.03,18.06,18.03,18.05,949500.0,13.2841,13.3062,13.2841,13.2988,949500.0
2011-01-06 09:40:00,18.06,18.06,18.01,18.05,772200.0,13.3062,13.3062,13.2693,13.2988,772200.0
2011-01-06 09:45:00,18.04,18.05,18.02,18.05,1307700.0,13.2914,13.2988,13.2767,13.2988,1307700.0
2011-01-06 09:50:00,18.04,18.06,18.04,18.04,585900.0,13.2914,13.3062,13.2914,13.2914,585900.0
2011-01-06 09:55:00,18.04,18.07,18.03,18.05,863100.0,13.2914,13.3135,13.2841,13.2988,863100.0
2011-01-06 10:00:00,18.05,18.06,18.02,18.03,711000.0,13.2988,13.3062,13.2767,13.2841,711000.0
2011-01-06 10:05:00,18.03,18.03,18.0,18.0,831300.0,13.2841,13.2841,13.262,13.262,831300.0
2011-01-06 10:10:00,18.0,18.0,17.96,17.96,582900.0,13.262,13.262,13.2325,13.2325,582900.0
2011-01-06 10:15:00,17.96,17.97,17.96,17.97,1233300.0,13.2325,13.2399,13.2325,13.2399,1233300.0
2011-01-06 10:20:00,17.97,18.01,17.97,18.01,1082400.0,13.2399,13.2693,13.2399,13.2693,1082400.0
2011-01-06 10:25:00,18.01,18.02,18.0,18.0,786300.0,13.2693,13.2767,13.262,13.262,786300.0
2011-01-06 10:30:00,18.0,18.01,18.0,18.01,471900.0,13.262,13.2693,13.262,13.2693,471900.0
2011-01-06 10:35:00,18.01,18.02,18.01,18.02,737100.0,13.2693,13.2767,13.2693,13.2767,737100.0
2011-01-06 10:40:00,18.02,18.02,18.01,18.01,329400.0,13.2767,13.2767,13.2693,13.2693,329400.0
2011-01-06 10:45:00,18.01,18.01,18.0,18.0,1135800.0,13.2693,13.2693,13.262,13.262,1135800.0
2011-01-06 10:50:00,18.0,18.0,17.99,18.0,676800.0,13.262,13.262,13.2546,13.262,676800.0
2011-01-06 10:55:00,18.0,18.01,18.0,18.0,375300.0,13.262,13.2693,13.262,13.262,375300.0
2011-01-06 11:00:00,18.0,18.0,17.99,17.99,472200.0,13.262,13.262,13.2546,13.2546,472200.0
2011-01-06 11:05:00,17.99,17.99,17.96,17.97,544500.0,13.2546,13.2546,13.2325,13.2399,544500.0
2011-01-06 11:10:00,17.97,18.0,17.97,17.99,262200.0,13.2399,13.262,13.2399,13.2546,262200.0
2011-01-06 11:15:00,17.99,18.0,17.99,18.0,446700.0,13.2546,13.262,13.2546,13.262,446700.0
2011-01-06 11:20:00,18.0,18.0,17.98,17.98,456600.0,13.262,13.262,13.2472,13.2472,456600.0
2011-01-06 11:25:00,17.98,18.0,17.98,18.0,301800.0,13.2472,13.262,13.2472,13.262,301800.0
2011-01-06 11:30:00,18.0,18.0,17.99,17.99,423300.0,13.262,13.262,13.2546,13.2546,423300.0
2011-01-06 11:35:00,17.99,17.99,17.99,17.99,204600.0,13.2546,13.2546,13.2546,13.2546,204600.0
2011-01-06 11:40:00,17.99,18.0,17.99,18.0,451500.0,13.2546,13.262,13.2546,13.262,451500.0
2011-01-06 11:45:00,18.0,18.0,17.99,18.0,237600.0,13.262,13.262,13.2546,13.262,237600.0
2011-01-06 11:50:00,18.0,18.0,17.99,17.99,285300.0,13.262,13.262,13.2546,13.2546,285300.0
2011-01-06 11:55:00,17.99,17.99,17.97,17.97,442800.0,13.2546,13.2546,13.2399,13.2399,442800.0
2011-01-06 12:00:00,17.97,17.99,17.97,17.98,368100.0,13.2399,13.2546,13.2399,13.2472,368100.0
2011-01-06 12:05:00,17.98,17.98,17.96,17.96,504300.0,13.2472,13.2472,13.2325,13.2325,504300.0
2011-01-06 12:10:00,17.96,17.97,17.96,17.97,188100.0,13.2325,13.2399,13.2325,13.2399,188100.0
2011-01-06 12:15:00,17.96,17.98,17.96,17.98,285300.0,13.2325,13.2472,13.2325,13.2472,285300.0
2011-01-06 12:20:00,17.98,17.98,17.96,17.97,396300.0,13.2472,13.2472,13.2325,13.2399,396300.0
2011-01-06 12:25:00,17.97,17.97,17.96,17.96,267600.0,13.2399,13.2399,13.2325,13.2325,267600.0
2011-01-06 12:30:00,17.96,17.96,17.96,17.96,167100.0,13.2325,13.2325,13.2325,13.2325,167100.0
2011-01-06 12:35:00,17.96,17.96,17.96,17.96,249600.0,13.2325,13.2325,13.2325,13.2325,249600.0
2011-01-06 12:40:00,17.96,17.99,17.96,17.99,246900.0,13.2325,13.2546,13.2325,13.2546,246900.0
2011-01-06 12:45:00,17.99,18.0,17.98,17.99,329700.0,13.2546,13.262,13.2472,13.2546,329700.0
2011-01-06 12:50:00,17.99,17.99,17.98,17.99,190200.0,13.2546,13.2546,13.2472,13.2546,190200.0
2011-01-06 12:55:00,17.99,17.99,17.98,17.98,161400.0,13.2546,13.2546,13.2472,13.2472,161400.0
2011-01-06 13:00:00,17.98,17.98,17.96,17.97,315300.0,13.2472,13.2472,13.2325,13.2399,315300.0
2011-01-06 13:05:00,17.97,17.97,17.96,17.96,341400.0,13.2399,13.2399,13.2325,13.2325,341400.0
2011-01-06 13:10:00,17.96,17.97,17.95,17.95,311700.0,13.2325,13.2399,13.2251,13.2251,311700.0
2011-01-06 13:15:00,17.96,17.98,17.95,17.96,340500.0,13.2325,13.2472,13.2251,13.2325,340500.0
2011-01-06 13:20:00,17.95,17.96,17.95,17.96,203700.0,13.2251,13.2325,13.2251,13.2325,203700.0
2011-01-06 13:25:00,17.96,17.96,17.96,17.96,199800.0,13.2325,13.2325,13.2325,13.2325,199800.0
2011-01-06 13:30:00,17.96,17.96,17.96,17.96,245100.0,13.2325,13.2325,13.2325,13.2325,245100.0
2011-01-06 13:35:00,17.96,17.96,17.95,17.96,167400.0,13.2325,13.2325,13.2251,13.2325,167400.0
2011-01-06 13:40:00,17.96,17.97,17.96,17.97,344400.0,13.2325,13.2399,13.2325,13.2399,344400.0
2011-01-06 13:45:00,17.97,17.98,17.97,17.98,190800.0,13.2399,13.2472,13.2399,13.2472,190800.0
2011-01-06 13:50:00,17.98,18.0,17.98,17.99,167400.0,13.2472,13.262,13.2472,13.2546,167400.0
2011-01-06 13:55:00,17.99,18.0,17.98,18.0,293400.0,13.2546,13.262,13.2472,13.262,293400.0
2011-01-06 14:00:00,18.0,18.0,17.98,17.99,533700.0,13.262,13.262,13.2472,13.2546,533700.0
2011-01-06 14:05:00,17.99,18.0,17.98,17.99,458700.0,13.2546,13.262,13.2472,13.2546,458700.0
2011-01-06 14:10:00,17.99,17.99,17.98,17.99,221100.0,13.2546,13.2546,13.2472,13.2546,221100.0
2011-01-06 14:15:00,17.99,18.0,17.99,17.99,151800.0,13.2546,13.262,13.2546,13.2546,151800.0
2011-01-06 14:20:00,17.99,18.0,17.99,18.0,297000.0,13.2546,13.262,13.2546,13.262,297000.0
2011-01-06 14:25:00,18.0,18.0,17.99,18.0,393300.0,13.262,13.262,13.2546,13.262,393300.0
2011-01-06 14:30:00,18.0,18.0,17.98,17.98,626100.0,13.262,13.262,13.2472,13.2472,626100.0
2011-01-06 14:35:00,17.98,18.0,17.98,18.0,138000.0,13.2472,13.262,13.2472,13.262,138000.0
2011-01-06 14:40:00,17.99,18.0,17.98,17.98,244500.0,13.2546,13.262,13.2472,13.2472,244500.0
2011-01-06 14:45:00,17.98,17.98,17.98,17.98,371700.0,13.2472,13.2472,13.2472,13.2472,371700.0
2011-01-06 14:50:00,17.98,17.98,17.97,17.97,800400.0,13.2472,13.2472,13.2399,13.2399,800400.0
2011-01-06 14:55:00,17.97,17.97,17.96,17.96,701400.0,13.2399,13.2399,13.2325,13.2325,701400.0
2011-01-06 15:00:00,17.96,17.97,17.95,17.96,519600.0,13.2325,13.2399,13.2251,13.2325,519600.0
2011-01-06 15:05:00,17.96,17.96,17.94,17.94,669000.0,13.2325,13.2325,13.2178,13.2178,669000.0
2011-01-06 15:10:00,17.94,17.95,17.94,17.95,602400.0,13.2178,13.2251,13.2178,13.2251,602400.0
2011-01-06 15:15:00,17.95,17.95,17.93,17.93,691200.0,13.2251,13.2251,13.2104,13.2104,691200.0
2011-01-06 15:20:00,17.93,17.94,17.93,17.94,496200.0,13.2104,13.2178,13.2104,13.2178,496200.0
2011-01-06 15:25:00,17.94,17.94,17.93,17.93,691800.0,13.2178,13.2178,13.2104,13.2104,691800.0
2011-01-06 15:30:00,17.94,17.95,17.93,17.95,1043400.0,13.2178,13.2251,13.2104,13.2251,1043400.0
2011-01-06 15:35:00,17.95,17.96,17.94,17.95,913500.0,13.2251,13.2325,13.2178,13.2251,913500.0
2011-01-06 15:40:00,17.95,17.95,17.93,17.95,889800.0,13.2251,13.2251,13.2104,13.2251,889800.0
2011-01-06 15:45:00,17.95,17.96,17.94,17.95,1385400.0,13.2251,13.2325,13.2178,13.2251,1385400.0
2011-01-06 15:50:00,17.95,17.96,17.94,17.95,1912800.0,13.2251,13.2325,13.2178,13.2251,1912800.0
2011-01-06 15:55:00,17.95,18.0,17.95,17.99,2851800.0,13.2251,13.262,13.2251,13.2546,2851800.0
2011-01-07 09:30:00,17.96,18.0,17.93,17.96,635400.0,13.2325,13.262,13.2104,13.2325,635400.0
2011-01-07 09:35:00,17.96,18.0,17.95,17.97,358200.0,13.2325,13.262,13.2251,13.2399,358200.0
2011-01-07 09:40:00,17.97,17.99,17.95,17.96,327600.0,13.2399,13.2546,13.2251,13.2325,327600.0
2011-01-07 09:45:00,17.96,17.96,17.94,17.96,305400.0,13.2325,13.2325,13.2178,13.2325,305400.0
2011-01-07 09:50:00,17.96,17.96,17.92,17.92,359400.0,13.2325,13.2325,13.203,13.203,359400.0
2011-01-07 09:55:00,17.92,17.94,17.92,17.93,338700.0,13.203,13.2178,13.203,13.2104,338700.0
2011-01-07 10:00:00,17.93,17.95,17.92,17.95,302400.0,13.2104,13.2251,13.203,13.2251,302400.0
2011-01-07 10:05:00,17.95,17.96,17.95,17.96,323100.0,13.2251,13.2325,13.2251,13.2325,323100.0
2011-01-07 10:10:00,17.96,17.99,17.96,17.99,243900.0,13.2325,13.2546,13.2325,13.2546,243900.0
2011-01-07 10:15:00,17.99,18.0,17.99,18.0,249900.0,13.2546,13.262,13.2546,13.262,249900.0
2011-01-07 10:20:00,18.0,18.01,18.0,18.01,383400.0,13.262,13.2693,13.262,13.2693,383400.0
2011-01-07 10:25:00,18.01,18.01,18.0,18.01,274500.0,13.2693,13.2693,13.262,13.2693,274500.0
2011-01-07 10:30:00,18.01,18.02,18.01,18.01,393000.0,13.2693,13.2767,13.2693,13.2693,393000.0
2011-01-07 10:35:00,18.01,18.02,18.0,18.01,296400.0,13.2693,13.2767,13.262,13.2693,296400.0
2011-01-07 10:40:00,18.01,18.02,17.99,18.0,580500.0,13.2693,13.2767,13.2546,13.262,580500.0
2011-01-07 10:45:00,18.0,18.01,17.99,18.01,429000.0,13.262,13.2693,13.2546,13.2693,429000.0
2011-01-07 10:50:00,18.01,18.01,17.99,18.01,481800.0,13.2693,13.2693,13.2546,13.2693,481800.0
2011-01-07 10:55:00,18.01,18.01,18.0,18.01,281100.0,13.2693,13.2693,13.262,13.2693,281100.0
2011-01-07 11:00:00,18.01,18.01,18.0,18.01,324600.0,13.2693,13.2693,13.262,13.2693,324600.0
2011-01-07 11:05:00,18.01,18.01,17.99,18.0,263400.0,13.2693,13.2693,13.2546,13.262,263400.0
2011-01-07 11:10:00,18.0,18.01,17.99,18.0,420600.0,13.262,13.2693,13.2546,13.262,420600.0
2011-01-07 11:15:00,18.0,18.01,18.0,18.01,132000.0,13.262,13.2693,13.262,13.2693,132000.0
2011-01-07 11:20:00,18.01,18.01,17.99,18.0,189900.0,13.2693,13.2693,13.2546,13.262,189900.0
2011-01-07 11:25:00,18.0,18.0,17.99,18.0,178200.0,13.262,13.262,13.2546,13.262,178200.0
2011-01-07 11:30:00,18.0,18.0,17.97,17.97,302100.0,13.262,13.262,13.2399,13.2399,302100.0
2011-01-07 11:35:00,17.97,17.98,17.96,17.97,417000.0,13.2399,13.2472,13.2325,13.2399,417000.0
2011-01-07 11:40:00,17.98,17.99,17.97,17.99,344700.0,13.2472,13.2546,13.2399,13.2546,344700.0
2011-01-07 11:45:00,17.99,18.0,17.98,17.99,249000.0,13.2546,13.262,13.2472,13.2546,249000.0
2011-01-07 11:50:00,17.99,18.0,17.97,18.0,362400.0,13.2546,13.262,13.2399,13.262,362400.0
2011-01-07 11:55:00,18.0,18.02,17.99,18.02,455100.0,13.262,13.2767,13.2546,13.2767,455100.0
2011-01-07 12:00:00,18.02,18.02,17.99,18.0,163800.0,13.2767,13.2767,13.2546,13.262,163800.0
2011-01-07 12:05:00,18.0,18.01,17.99,18.0,163200.0,13.262,13.2693,13.2546,13.262,163200.0
2011-01-07 12:10:00,18.0,18.0,17.99,17.99,142200.0,13.262,13.262,13.2546,13.2546,142200.0
2011-01-07 12:15:00,17.99,17.99,17.98,17.99,115800.0,13.2546,13.2546,13.2472,13.2546,115800.0
2011-01-07 12:20:00,17.99,18.0,17.98,18.0,126300.0,13.2546,13.262,13.2472,13.262,126300.0
2011-01-07 12:25:00,18.0,18.0,17.98,17.99,149700.0,13.262,13.262,13.2472,13.2546,149700.0
2011-01-07 12:30:00,17.99,18.0,17.98,17.99,265500.0,13.2546,13.262,13.2472,13.2546,265500.0
2011-01-07 12:35:00,17.99,17.99,17.98,17.99,245100.0,13.2546,13.2546,13.2472,13.2546,245100.0
2011-01-07 12:40:00,17.99,18.0,17.98,17.98,189900.0,13.2546,13.262,13.2472,13.2472,189900.0
2011-01-07 12:45:00,17.98,17.99,17.97,17.98,254100.0,13.2472,13.2546,13.2399,13.2472,254100.0
2011-01-07 12:50:00,17.98,17.98,17.96,17.98,291900.0,13.2472,13.2472,13.2325,13.2472,291900.0
2011-01-07 12:55:00,17.98,17.99,17.98,17.98,207600.0,13.2472,13.2546,13.2472,13.2472,207600.0
2011-01-07 13:00:00,17.98,17.99,17.98,17.99,156900.0,13.2472,13.2546,13.2472,13.2546,156900.0
2011-01-07 13:05:00,17.99,18.0,17.99,17.99,177600.0,13.2546,13.262,13.2546,13.2546,177600.0
2011-01-07 13:10:00,17.99,18.0,17.99,17.99,178500.0,13.2546,13.262,13.2546,13.2546,178500.0
2011-01-07 13:15:00,18.0,18.0,17.99,17.99,361200.0,13.262,13.262,13.2546,13.2546,361200.0
2011-01-07 13:20:00,18.0,18.0,17.99,18.0,206400.0,13.262,13.262,13.2546,13.262,206400.0
2011-01-07 13:25:00,18.0,18.0,17.99,18.0,170100.0,13.262,13.262,13.2546,13.262,170100.0
2011-01-07 13:30:00,18.0,18.01,18.0,18.01,160500.0,13.262,13.2693,13.262,13.2693,160500.0
2011-01-07 13:35:00,18.01,18.02,18.0,18.0,288900.0,13.2693,13.2767,13.262,13.262,288900.0
2011-01-07 13:40:00,18.0,18.02,18.0,18.02,273300.0,13.262,13.2767,13.262,13.2767,273300.0
2011-01-07 13:45:00,18.02,18.03,18.02,18.02,174300.0,13.2767,13.2841,13.2767,13.2767,174300.0
2011-01-07 13:50:00,18.02,18.02,18.01,18.01,209100.0,13.2767,13.2767,13.2693,13.2693,209100.0
2011-01-07 13:55:00,18.01,18.02,18.0,18.02,132900.0,13.2693,13.2767,13.262,13.2767,132900.0
2011-01-07 14:00:00,18.02,18.02,18.0,18.0,289200.0,13.2767,13.2767,13.262,13.262,289200.0
2011-01-07 14:05:00,18.0,18.01,18.0,18.01,118200.0,13.262,13.2693,13.262,13.2693,118200.0
2011-01-07 14:10:00,18.01,18.01,17.99,17.99,171900.0,13.2693,13.2693,13.2546,13.2546,171900.0
2011-01-07 14:15:00,17.99,18.0,17.99,18.0,172200.0,13.2546,13.262,13.2546,13.262,172200.0
2011-01-07 14:20:00,18.0,18.01,18.0,18.01,125400.0,13.262,13.2693,13.262,13.2693,125400.0
2011-01-07 14:25:00,18.01,18.02,18.01,18.02,92700.0,13.2693,13.2767,13.2693,13.2767,92700.0
2011-01-07 14:30:00,18.02,18.02,18.01,18.01,172500.0,13.2767,13.2767,13.2693,13.2693,172500.0
2011-01-07 14:35:00,18.01,18.02,18.01,18.02,239100.0,13.2693,13.2767,13.2693,13.2767,239100.0
2011-01-07 14:40:00,18.02,18.02,18.02,18.02,231600.0,13.2767,13.2767,13.2767,13.2767,231600.0
2011-01-07 14:45:00,18.02,18.03,18.02,18.02,209400.0,13.2767,13.2841,13.2767,13.2767,209400.0
2011-01-07 14:50:00,18.02,18.02,18.02,18.02,254100.0,13.2767,13.2767,13.2767,13.2767,254100.0
2011-01-07 14:55:00,18.02,18.02,18.02,18.02,122700.0,13.2767,13.2767,13.2767,13.2767,122700.0
2011-01-07 15:00:00,18.02,18.02,18.02,18.02,160200.0,13.2767,13.2767,13.2767,13.2767,160200.0
2011-01-07 15:05:00,18.02,18.02,18.02,18.02,132600.0,13.2767,13.2767,13.2767,13.2767,132600.0
2011-01-07 15:10:00,18.02,18.02,18.01,18.01,254700.0,13.2767,13.2767,13.2693,13.2693,254700.0
2011-01-07 15:15:00,18.01,18.03,18.01,18.02,300000.0,13.2693,13.2841,13.2693,13.2767,300000.0
2011-01-07 15:20:00,18.02,18.03,18.02,18.03,281400.0,13.2767,13.2841,13.2767,13.2841,281400.0
2011-01-07 15:25:00,18.03,18.04,18.02,18.02,305400.0,13.2841,13.2914,13.2767,13.2767,305400.0
2011-01-07 15:30:00,18.02,18.03,18.02,18.03,276300.0,13.2767,13.2841,13.2767,13.2841,276300.0
2011-01-07 15:35:00,18.03,18.05,18.03,18.05,589200.0,13.2841,13.2988,13.2841,13.2988,589200.0
2011-01-07 15:40:00,18.05,18.05,18.03,18.03,390600.0,13.2988,13.2988,13.2841,13.2841,390600.0
2011-01-07 15:45:00,18.03,18.04,18.03,18.04,561300.0,13.2841,13.2914,13.2841,13.2914,561300.0
2011-01-07 15:50:00,18.03,18.04,18.02,18.03,540000.0,13.2841,13.2914,13.2767,13.2841,540000.0
2011-01-07 15:55:00,18.03,18.03,18.02,18.03,1176900.0,13.2841,13.2841,13.2767,13.2841,1176900.0
2011-01-10 09:30:00,17.88,18.0,17.86,18.0,1359900.0,13.1736,13.262,13.1588,13.262,1359900.0
2011-01-10 09:35:00,18.0,18.02,17.99,17.99,397800.0,13.262,13.2767,13.2546,13.2546,397800.0
2011-01-10 09:40:00,18.0,18.04,17.99,18.03,446400.0,13.262,13.2914,13.2546,13.2841,446400.0
2011-01-10 09:45:00,18.02,18.02,17.94,17.95,750300.0,13.2767,13.2767,13.2178,13.2251,750300.0
2011-01-10 09:50:00,17.95,17.96,17.9,17.9,589500.0,13.2251,13.2325,13.1883,13.1883,589500.0
2011-01-10 09:55:00,17.9,17.92,17.88,17.91,471600.0,13.1883,13.203,13.1736,13.1957,471600.0
2011-01-10 10:00:00,17.91,17.92,17.91,17.92,716400.0,13.1957,13.203,13.1957,13.203,716400.0
2011-01-10 10:05:00,17.92,17.93,17.91,17.93,344700.0,13.203,13.2104,13.1957,13.2104,344700.0
2011-01-10 10:10:00,17.93,17.93,17.9,17.91,588000.0,13.2104,13.2104,13.1883,13.1957,588000.0
2011-01-10 10:15:00,17.91,17.92,17.9,17.9,301500.0,13.1957,13.203,13.1883,13.1883,301500.0
2011-01-10 10:20:00,17.9,17.9,17.87,17.87,560100.0,13.1883,13.1883,13.1662,13.1662,560100.0
2011-01-10 10:25:00,17.87,17.91,17.87,17.9,460800.0,13.1662,13.1957,13.1662,13.1883,460800.0
2011-01-10 10:30:00,17.9,17.91,17.89,17.89,433800.0,13.1883,13.1957,13.1809,13.1809,433800.0
2011-01-10 10:35:00,17.9,17.9,17.88,17.88,221700.0,13.1883,13.1883,13.1736,13.1736,221700.0
2011-01-10 10:40:00,17.88,17.88,17.87,17.87,199200.0,13.1736,13.1736,13.1662,13.1662,199200.0
2011-01-10 10:45:00,17.87,17.88,17.87,17.87,314700.0,13.1662,13.1736,13.1662,13.1662,314700.0
2011-01-10 10:50:00,17.87,17.87,17.85,17.87,452100.0,13.1662,13.1662,13.1515,13.1662,452100.0
2011-01-10 10:55:00,17.87,17.88,17.86,17.87,333900.0,13.1662,13.1736,13.1588,13.1662,333900.0
2011-01-10 11:00:00,17.87,17.88,17.86,17.87,235200.0,13.1662,13.1736,13.1588,13.1662,235200.0
2011-01-10 11:05:00,17.87,17.88,17.86,17.87,234300.0,13.1662,13.1736,13.1588,13.1662,234300.0
2011-01-10 11:10:00,17.87,17.88,17.87,17.88,238200.0,13.1662,13.1736,13.1662,13.1736,238200.0
2011-01-10 11:15:00,17.88,17.9,17.88,17.9,227100.0,13.1736,13.1883,13.1736,13.1883,227100.0
2011-01-10 11:20:00,17.9,17.9,17.88,17.88,201000.0,13.1883,13.1883,13.1736,13.1736,201000.0
2011-01-10 11:25:00,17.88,17.9,17.88,17.89,278400.0,13.1736,13.1883,13.1736,13.1809,278400.0
2011-01-10 11:30:00,17.88,17.88,17.87,17.88,214200.0,13.1736,13.1736,13.1662,13.1736,214200.0
2011-01-10 11:35:00,17.88,17.9,17.88,17.89,117000.0,13.1736,13.1883,13.1736,13.1809,117000.0
2011-01-10 11:40:00,17.89,17.9,17.89,17.89,174000.0,13.1809,13.1883,13.1809,13.1809,174000.0
2011-01-10 11:45:00,17.89,17.91,17.88,17.9,201900.0,13.1809,13.1957,13.1736,13.1883,201900.0
2011-01-10 11:50:00,17.9,17.92,17.89,17.91,232800.0,13.1883,13.203,13.1809,13.1957,232800.0
2011-01-10 11:55:00,17.91,17.92,17.91,17.91,302100.0,13.1957,13.203,13.1957,13.1957,302100.0
2011-01-10 12:00:00,17.91,17.93,17.91,17.92,147000.0,13.1957,13.2104,13.1957,13.203,147000.0
2011-01-10 12:05:00,17.93,17.93,17.92,17.92,142500.0,13.2104,13.2104,13.203,13.203,142500.0
2011-01-10 12:10:00,17.92,17.93,17.92,17.92,188700.0,13.203,13.2104,13.203,13.203,188700.0
2011-01-10 12:15:00,17.92,17.93,17.91,17.92,217800.0,13.203,13.2104,13.1957,13.203,217800.0
2011-01-10 12:20:00,17.92,17.92,17.9,17.9,360600.0,13.203,13.203,13.1883,13.1883,360600.0
2011-01-10 12:25:00,17.9,17.9,17.88,17.89,717300.0,13.1883,13.1883,13.1736,13.1809,717300.0
2011-01-10 12:30:00,17.89,17.9,17.89,17.89,212400.0,13.1809,13.1883,13.1809,13.1809,212400.0
2011-01-10 12:35:00,17.9,17.9,17.88,17.88,336600.0,13.1883,13.1883,13.1736,13.1736,336600.0
2011-01-10 12:40:00,17.88,17.88,17.88,17.88,234000.0,13.1736,13.1736,13.1736,13.1736,234000.0
2011-01-10 12:45:00,17.88,17.88,17.87,17.88,225000.0,13.1736,13.1736,13.1662,13.1736,225000.0
2011-01-10 12:50:00,17.87,17.88,17.87,17.88,212100.0,13.1662,13.1736,13.1662,13.1736,212100.0
2011-01-10 12:55:00,17.88,17.88,17.87,17.87,300600.0,13.1736,13.1736,13.1662,13.1662,300600.0
2011-01-10 13:00:00,17.87,17.89,17.87,17.89,206400.0,13.1662,13.1809,13.1662,13.1809,206400.0
2011-01-10 13:05:00,17.89,17.9,17.88,17.89,206700.0,13.1809,13.1883,13.1736,13.1809,206700.0
2011-01-10 13:10:00,17.89,17.92,17.89,17.92,366300.0,13.1809,13.203,13.1809,13.203,366300.0
2011-01-10 13:15:00,17.92,17.92,17.89,17.9,319500.0,13.203,13.203,13.1809,13.1883,319500.0
2011-01-10 13:20:00,17.9,17.9,17.89,17.89,153900.0,13.1883,13.1883,13.1809,13.1809,153900.0
2011-01-10 13:25:00,17.89,17.9,17.88,17.9,223800.0,13.1809,13.1883,13.1736,13.1883,223800.0
2011-01-10 13:30:00,17.9,17.91,17.9,17.91,441900.0,13.1883,13.1957,13.1883,13.1957,441900.0
2011-01-10 13:35:00,17.91,17.92,17.9,17.91,402600.0,13.1957,13.203,13.1883,13.1957,402600.0
2011-01-10 13:40:00,17.91,17.91,17.9,17.9,270300.0,13.1957,13.1957,13.1883,13.1883,270300.0
2011-01-10 13:45:00,17.9,17.91,17.9,17.9,135000.0,13.1883,13.1957,13.1883,13.1883,135000.0
2011-01-10 13:50:00,17.9,17.9,17.89,17.9,102000.0,13.1883,13.1883,13.1809,13.1883,102000.0
2011-01-10 13:55:00,17.9,17.9,17.88,17.88,170700.0,13.1883,13.1883,13.1736,13.1736,170700.0
2011-01-10 14:00:00,17.88,17.89,17.87,17.88,363600.0,13.1736,13.1809,13.1662,13.1736,363600.0
2011-01-10 14:05:00,17.87,17.9,17.87,17.89,296400.0,13.1662,13.1883,13.1662,13.1809,296400.0
2011-01-10 14:10:00,17.9,17.9,17.89,17.89,182100.0,13.1883,13.1883,13.1809,13.1809,182100.0
2011-01-10 14:15:00,17.89,17.91,17.89,17.91,385800.0,13.1809,13.1957,13.1809,13.1957,385800.0
2011-01-10 14:20:00,17.91,17.93,17.91,17.93,391200.0,13.1957,13.2104,13.1957,13.2104,391200.0
2011-01-10 14:25:00,17.93,17.94,17.92,17.94,236700.0,13.2104,13.2178,13.203,13.2178,236700.0
2011-01-10 14:30:00,17.94,17.95,17.92,17.92,297000.0,13.2178,13.2251,13.203,13.203,297000.0
2011-01-10 14:35:00,17.92,17.92,17.92,17.92,156300.0,13.203,13.203,13.203,13.203,156300.0
2011-01-10 14:40:00,17.92,17.92,17.92,17.92,192600.0,13.203,13.203,13.203,13.203,192600.0
2011-01-10 14:45:00,17.92,17.92,17.9,17.91,273300.0,13.203,13.203,13.1883,13.1957,273300.0
2011-01-10 14:50:00,17.91,17.92,17.91,17.91,233400.0,13.1957,13.203,13.1957,13.1957,233400.0
2011-01-10 14:55:00,17.91,17.93,17.91,17.93,310800.0,13.1957,13.2104,13.1957,13.2104,310800.0
2011-01-10 15:00:00,17.92,17.93,17.91,17.91,231600.0,13.203,13.2104,13.1957,13.1957,231600.0
2011-01-10 15:05:00,17.91,17.94,17.91,17.92,327000.0,13.1957,13.2178,13.1957,13.203,327000.0
2011-01-10 15:10:00,17.92,17.93,17.91,17.91,244500.0,13.203,13.2104,13.1957,13.1957,244500.0
2011-01-10 15:15:00,17.91,17.92,17.91,17.91,179100.0,13.1957,13.203,13.1957,13.1957,179100.0
2011-01-10 15:20:00,17.91,17.92,17.91,17.92,310800.0,13.1957,13.203,13.1957,13.203,310800.0
2011-01-10 15:25:00,17.92,17.93,17.92,17.93,387000.0,13.203,13.2104,13.203,13.2104,387000.0
2011-01-10 15:30:00,17.93,17.94,17.93,17.94,255000.0,13.2104,13.2178,13.2104,13.2178,255000.0
2011-01-10 15:35:00,17.94,17.94,17.92,17.92,673800.0,13.2178,13.2178,13.203,13.203,673800.0
2011-01-10 15:40:00,17.92,17.93,17.91,17.91,1065000.0,13.203,13.2104,13.1957,13.1957,1065000.0
2011-01-10 15:45:00,17.91,17.92,17.9,17.91,761100.0,13.1957,13.203,13.1883,13.1957,761100.0
2011-01-10 15:50:00,17.91,17.92,17.89,17.91,1423200.0,13.1957,13.203,13.1809,13.1957,1423200.0
2011-01-10 15:55:00,17.91,17.92,17.91,17.91,968100.0,13.1957,13.203,13.1957,13.1957,968100.0
2011-01-11 09:30:00,17.98,18.01,17.95,18.01,783300.0,13.2472,13.2693,13.2251,13.2693,783300.0
2011-01-11 09:35:00,18.01,18.04,17.97,17.97,546900.0,13.2693,13.2914,13.2399,13.2399,546900.0
2011-01-11 09:40:00,17.98,17.98,17.91,17.91,848100.0,13.2472,13.2472,13.1957,13.1957,848100.0
2011-01-11 09:45:00,17.91,17.94,17.91,17.94,500700.0,13.1957,13.2178,13.1957,13.2178,500700.0
2011-01-11 09:50:00,17.94,17.98,17.94,17.96,360900.0,13.2178,13.2472,13.2178,13.2325,360900.0
2011-01-11 09:55:00,17.95,17.99,17.95,17.99,359400.0,13.2251,13.2546,13.2251,13.2546,359400.0
2011-01-11 10:00:00,17.99,18.02,17.99,18.0,623700.0,13.2546,13.2767,13.2546,13.262,623700.0
2011-01-11 10:05:00,18.0,18.01,18.0,18.01,431700.0,13.262,13.2693,13.262,13.2693,431700.0
2011-01-11 10:10:00,18.01,18.01,17.99,18.0,416700.0,13.2693,13.2693,13.2546,13.262,416700.0
2011-01-11 10:15:00,18.0,18.02,18.0,18.02,257400.0,13.262,13.2767,13.262,13.2767,257400.0
2011-01-11 10:20:00,18.01,18.05,18.01,18.04,261900.0,13.2693,13.2988,13.2693,13.2914,261900.0
2011-01-11 10:25:00,18.04,18.06,18.03,18.04,539700.0,13.2914,13.3062,13.2841,13.2914,539700.0
2011-01-11 10:30:00,18.04,18.05,18.04,18.04,268500.0,13.2914,13.2988,13.2914,13.2914,268500.0
2011-01-11 10:35:00,18.05,18.06,18.03,18.04,265200.0,13.2988,13.3062,13.2841,13.2914,265200.0
2011-01-11 10:40:00,18.04,18.04,18.03,18.04,216600.0,13.2914,13.2914,13.2841,13.2914,216600.0
2011-01-11 10:45:00,18.04,18.04,18.02,18.02,305700.0,13.2914,13.2914,13.2767,13.2767,305700.0
2011-01-11 10:50:00,18.02,18.04,18.01,18.03,243900.0,13.2767,13.2914,13.2693,13.2841,243900.0
2011-01-11 10:55:00,18.03,18.05,18.03,18.03,235800.0,13.2841,13.2988,13.2841,13.2841,235800.0
2011-01-11 11:00:00,18.03,18.04,18.03,18.03,327900.0,13.2841,13.2914,13.2841,13.2841,327900.0
2011-01-11 11:05:00,18.04,18.05,18.02,18.04,366000.0,13.2914,13.2988,13.2767,13.2914,366000.0
2011-01-11 11:10:00,18.04,18.05,18.03,18.04,336300.0,13.2914,13.2988,13.2841,13.2914,336300.0
2011-01-11 11:15:00,18.04,18.05,18.03,18.04,370200.0,13.2914,13.2988,13.2841,13.2914,370200.0
2011-01-11 11:20:00,18.04,18.04,18.02,18.04,184500.0,13.2914,13.2914,13.2767,13.2914,184500.0
2011-01-11 11:25:00,18.04,18.05,18.04,18.05,146100.0,13.2914,13.2988,13.2914,13.2988,146100.0
2011-01-11 11:30:00,18.05,18.06,18.04,18.05,307800.0,13.2988,13.3062,13.2914,13.2988,307800.0
2011-01-11 11:35:00,18.05,18.06,18.03,18.04,279000.0,13.2988,13.3062,13.2841,13.2914,279000.0
2011-01-11 11:40:00,18.04,18.04,18.02,18.03,247200.0,13.2914,13.2914,13.2767,13.2841,247200.0
2011-01-11 11:45:00,18.03,18.05,18.03,18.05,179400.0,13.2841,13.2988,13.2841,13.2988,179400.0
2011-01-11 11:50:00,18.05,18.06,18.05,18.06,109200.0,13.2988,13.3062,13.2988,13.3062,109200.0
2011-01-11 11:55:00,18.06,18.06,18.03,18.03,277200.0,13.3062,13.3062,13.2841,13.2841,277200.0
2011-01-11 12:00:00,18.03,18.03,18.01,18.01,308700.0,13.2841,13.2841,13.2693,13.2693,308700.0
2011-01-11 12:05:00,18.01,18.01,18.0,18.0,887100.0,13.2693,13.2693,13.262,13.262,887100.0
2011-01-11 12:10:00,18.0,18.0,18.0,18.0,296700.0,13.262,13.262,13.262,13.262,296700.0
2011-01-11 12:15:00,18.0,18.0,18.0,18.0,179700.0,13.262,13.262,13.262,13.262,179700.0
2011-01-11 12:20:00,18.0,18.0,18.0,18.0,189600.0,13.262,13.262,13.262,13.262,189600.0
2011-01-11 12:25:00,18.0,18.03,18.0,18.01,276000.0,13.262,13.2841,13.262,13.2693,276000.0
2011-01-11 12:30:00,18.01,18.03,18.01,18.03,327300.0,13.2693,13.2841,13.2693,13.2841,327300.0
2011-01-11 12:35:00,18.03,18.06,18.03,18.06,472500.0,13.2841,13.3062,13.2841,13.3062,472500.0
2011-01-11 12:40:00,18.06,18.09,18.06,18.08,655200.0,13.3062,13.3283,13.3062,13.3209,655200.0
2011-01-11 12:45:00,18.08,18.09,18.08,18.08,250800.0,13.3209,13.3283,13.3209,13.3209,250800.0
2011-01-11 12:50:00,18.09,18.1,18.08,18.09,504900.0,13.3283,13.3357,13.3209,13.3283,504900.0
2011-01-11 12:55:00,18.09,18.1,18.08,18.09,309900.0,13.3283,13.3357,13.3209,13.3283,309900.0
2011-01-11 13:00:00,18.09,18.09,18.08,18.09,493500.0,13.3283,13.3283,13.3209,13.3283,493500.0
2011-01-11 13:05:00,18.09,18.1,18.07,18.09,452100.0,13.3283,13.3357,13.3135,13.3283,452100.0
2011-01-11 13:10:00,18.08,18.09,18.06,18.08,576600.0,13.3209,13.3283,13.3062,13.3209,576600.0
2011-01-11 13:15:00,18.08,18.1,18.06,18.09,296100.0,13.3209,13.3357,13.3062,13.3283,296100.0
2011-01-11 13:20:00,18.09,18.1,18.07,18.07,339000.0,13.3283,13.3357,13.3135,13.3135,339000.0
2011-01-11 13:25:00,18.07,18.09,18.07,18.08,249300.0,13.3135,13.3283,13.3135,13.3209,249300.0
2011-01-11 13:30:00,18.08,18.1,18.08,18.1,216300.0,13.3209,13.3357,13.3209,13.3357,216300.0
2011-01-11 13:35:00,18.1,18.1,18.09,18.09,390300.0,13.3357,13.3357,13.3283,13.3283,390300.0
2011-01-11 13:40:00,18.09,18.1,18.07,18.08,278100.0,13.3283,13.3357,13.3135,13.3209,278100.0
2011-01-11 13:45:00,18.09,18.09,18.07,18.08,168600.0,13.3283,13.3283,13.3135,13.3209,168600.0
2011-01-11 13:50:00,18.08,18.09,18.08,18.09,147000.0,13.3209,13.3283,13.3209,13.3283,147000.0
2011-01-11 13:55:00,18.09,18.09,18.07,18.08,260700.0,13.3283,13.3283,13.3135,13.3209,260700.0
2011-01-11 14:00:00,18.09,18.09,18.05,18.06,631800.0,13.3283,13.3283,13.2988,13.3062,631800.0
2011-01-11 14:05:00,18.06,18.06,18.04,18.06,267300.0,13.3062,13.3062,13.2914,13.3062,267300.0
2011-01-11 14:10:00,18.06,18.07,18.06,18.07,140400.0,13.3062,13.3135,13.3062,13.3135,140400.0
2011-01-11 14:15:00,18.07,18.07,18.07,18.07,118500.0,13.3135,13.3135,13.3135,13.3135,118500.0
2011-01-11 14:20:00,18.07,18.08,18.07,18.07,145200.0,13.3135,13.3209,13.3135,13.3135,145200.0
2011-01-11 14:25:00,18.07,18.09,18.07,18.09,352500.0,13.3135,13.3283,13.3135,13.3283,352500.0
2011-01-11 14:30:00,18.09,18.09,18.08,18.09,217800.0,13.3283,13.3283,13.3209,13.3283,217800.0
2011-01-11 14:35:00,18.09,18.09,18.09,18.09,134100.0,13.3283,13.3283,13.3283,13.3283,134100.0
2011-01-11 14:40:00,18.09,18.1,18.09,18.09,229200.0,13.3283,13.3357,13.3283,13.3283,229200.0
2011-01-11 14:45:00,18.09,18.1,18.09,18.1,189000.0,13.3283,13.3357,13.3283,13.3357,189000.0
2011-01-11 14:50:00,18.09,18.1,18.09,18.1,234600.0,13.3283,13.3357,13.3283,13.3357,234600.0
2011-01-11 14:55:00,18.1,18.11,18.1,18.1,483300.0,13.3357,13.343,13.3357,13.3357,483300.0
2011-01-11 15:00:00,18.1,18.1,18.09,18.09,197700.0,13.3357,13.3357,13.3283,13.3283,197700.0
2011-01-11 15:05:00,18.09,18.1,18.09,18.1,321000.0,13.3283,13.3357,13.3283,13.3357,321000.0
2011-01-11 15:10:00,18.1,18.13,18.1,18.13,614400.0,13.3357,13.3578,13.3357,13.3578,614400.0
2011-01-11 15:15:00,18.12,18.14,18.11,18.14,609900.0,13.3504,13.3651,13.343,13.3651,609900.0
2011-01-11 15:20:00,18.14,18.14,18.13,18.14,362100.0,13.3651,13.3651,13.3578,13.3651,362100.0
2011-01-11 15:25:00,18.14,18.15,18.13,18.13,586500.0,13.3651,13.3725,13.3578,13.3578,586500.0
2011-01-11 15:30:00,18.13,18.15,18.12,18.15,902400.0,13.3578,13.3725,13.3504,13.3725,902400.0
2011-01-11 15:35:00,18.15,18.16,18.14,18.15,859500.0,13.3725,13.3799,13.3651,13.3725,859500.0
2011-01-11 15:40:00,18.15,18.17,18.15,18.15,1203300.0,13.3725,13.3872,13.3725,13.3725,1203300.0
2011-01-11 15:45:00,18.15,18.17,18.14,18.14,1183500.0,13.3725,13.3872,13.3651,13.3651,1183500.0
2011-01-11 15:50:00,18.14,18.15,18.11,18.12,1276800.0,13.3651,13.3725,13.343,13.3504,1276800.0
2011-01-11 15:55:00,18.12,18.12,18.09,18.1,1862100.0,13.3504,13.3504,13.3283,13.3357,1862100.0
2011-01-12 09:30:00,18.17,18.2,18.11,18.18,885600.0,13.3872,13.4093,13.343,13.3946,885600.0
2011-01-12 09:35:00,18.18,18.2,18.13,18.18,640200.0,13.3946,13.4093,13.3578,13.3946,640200.0
2011-01-12 09:40:00,18.18,18.21,18.18,18.2,521400.0,13.3946,13.4167,13.3946,13.4093,521400.0
2011-01-12 09:45:00,18.2,18.21,18.17,18.18,528900.0,13.4093,13.4167,13.3872,13.3946,528900.0
2011-01-12 09:50:00,18.18,18.2,18.17,18.19,337800.0,13.3946,13.4093,13.3872,13.402,337800.0
2011-01-12 09:55:00,18.2,18.22,18.19,18.21,400500.0,13.4093,13.4241,13.402,13.4167,400500.0
2011-01-12 10:00:00,18.2,18.22,18.2,18.21,363000.0,13.4093,13.4241,13.4093,13.4167,363000.0
2011-01-12 10:05:00,18.21,18.22,18.21,18.21,374700.0,13.4167,13.4241,13.4167,13.4167,374700.0
2011-01-12 10:10:00,18.21,18.21,18.19,18.19,240300.0,13.4167,13.4167,13.402,13.402,240300.0
2011-01-12 10:15:00,18.19,18.21,18.19,18.2,464700.0,13.402,13.4167,13.402,13.4093,464700.0
2011-01-12 10:20:00,18.2,18.23,18.19,18.23,687000.0,13.4093,13.4314,13.402,13.4314,687000.0
2011-01-12 10:25:00,18.23,18.28,18.23,18.28,700500.0,13.4314,13.4683,13.4314,13.4683,700500.0
2011-01-12 10:30:00,18.28,18.28,18.26,18.28,680400.0,13.4683,13.4683,13.4535,13.4683,680400.0
2011-01-12 10:35:00,18.27,18.28,18.27,18.27,361800.0,13.4609,13.4683,13.4609,13.4609,361800.0
2011-01-12 10:40:00,18.27,18.3,18.26,18.3,517200.0,13.4609,13.483,13.4535,13.483,517200.0
2011-01-12 10:45:00,18.3,18.33,18.3,18.32,618600.0,13.483,13.5051,13.483,13.4977,618600.0
2011-01-12 10:50:00,18.32,18.33,18.29,18.33,665100.0,13.4977,13.5051,13.4756,13.5051,665100.0
2011-01-12 10:55:00,18.33,18.37,18.33,18.37,1183800.0,13.5051,13.5346,13.5051,13.5346,1183800.0
2011-01-12 11:00:00,18.36,18.42,18.36,18.38,1713600.0,13.5272,13.5714,13.5272,13.542,1713600.0
2011-01-12 11:05:00,18.39,18.4,18.37,18.38,689700.0,13.5493,13.5567,13.5346,13.542,689700.0
2011-01-12 11:10:00,18.38,18.42,18.38,18.42,525000.0,13.542,13.5714,13.542,13.5714,525000.0
2011-01-12 11:15:00,18.42,18.43,18.38,18.4,690600.0,13.5714,13.5788,13.542,13.5567,690600.0
2011-01-12 11:20:00,18.4,18.44,18.4,18.44,459600.0,13.5567,13.5862,13.5567,13.5862,459600.0
2011-01-12 11:25:00,18.44,18.44,18.39,18.41,583800.0,13.5862,13.5862,13.5493,13.5641,583800.0
2011-01-12 11:30:00,18.41,18.43,18.39,18.39,365100.0,13.5641,13.5788,13.5493,13.5493,365100.0
2011-01-12 11:35:00,18.39,18.39,18.37,18.39,623100.0,13.5493,13.5493,13.5346,13.5493,623100.0
2011-01-12 11:40:00,18.39,18.41,18.38,18.39,344100.0,13.5493,13.5641,13.542,13.5493,344100.0
2011-01-12 11:45:00,18.39,18.4,18.37,18.37,449400.0,13.5493,13.5567,13.5346,13.5346,449400.0
2011-01-12 11:50:00,18.37,18.4,18.37,18.4,293400.0,13.5346,13.5567,13.5346,13.5567,293400.0
2011-01-12 11:55:00,18.4,18.4,18.37,18.38,235500.0,13.5567,13.5567,13.5346,13.542,235500.0
2011-01-12 12:00:00,18.37,18.38,18.36,18.37,306000.0,13.5346,13.542,13.5272,13.5346,306000.0
2011-01-12 12:05:00,18.37,18.38,18.36,18.37,209700.0,13.5346,13.542,13.5272,13.5346,209700.0
2011-01-12 12:10:00,18.37,18.38,18.37,18.38,125100.0,13.5346,13.542,13.5346,13.542,125100.0
2011-01-12 12:15:00,18.38,18.38,18.36,18.37,328500.0,13.542,13.542,13.5272,13.5346,328500.0
2011-01-12 12:20:00,18.37,18.37,18.35,18.35,379200.0,13.5346,13.5346,13.5198,13.5198,379200.0
2011-01-12 12:25:00,18.36,18.36,18.35,18.35,236700.0,13.5272,13.5272,13.5198,13.5198,236700.0
2011-01-12 12:30:00,18.35,18.36,18.33,18.33,279900.0,13.5198,13.5272,13.5051,13.5051,279900.0
2011-01-12 12:35:00,18.33,18.35,18.33,18.34,291000.0,13.5051,13.5198,13.5051,13.5125,291000.0
2011-01-12 12:40:00,18.34,18.35,18.34,18.34,235800.0,13.5125,13.5198,13.5125,13.5125,235800.0
2011-01-12 12:45:00,18.34,18.35,18.33,18.33,413100.0,13.5125,13.5198,13.5051,13.5051,413100.0
2011-01-12 12:50:00,18.34,18.35,18.33,18.35,279300.0,13.5125,13.5198,13.5051,13.5198,279300.0
2011-01-12 12:55:00,18.35,18.35,18.34,18.35,220200.0,13.5198,13.5198,13.5125,13.5198,220200.0
2011-01-12 13:00:00,18.35,18.35,18.34,18.35,164400.0,13.5198,13.5198,13.5125,13.5198,164400.0
2011-01-12 13:05:00,18.35,18.35,18.33,18.33,160500.0,13.5198,13.5198,13.5051,13.5051,160500.0
2011-01-12 13:10:00,18.33,18.35,18.33,18.33,518700.0,13.5051,13.5198,13.5051,13.5051,518700.0
2011-01-12 13:15:00,18.33,18.34,18.32,18.32,563100.0,13.5051,13.5125,13.4977,13.4977,563100.0
2011-01-12 13:20:00,18.32,18.34,18.32,18.33,282600.0,13.4977,13.5125,13.4977,13.5051,282600.0
2011-01-12 13:25:00,18.33,18.33,18.31,18.31,339900.0,13.5051,13.5051,13.4904,13.4904,339900.0
2011-01-12 13:30:00,18.31,18.33,18.31,18.33,212100.0,13.4904,13.5051,13.4904,13.5051,212100.0
2011-01-12 13:35:00,18.33,18.33,18.32,18.32,178200.0,13.5051,13.5051,13.4977,13.4977,178200.0
2011-01-12 13:40:00,18.32,18.33,18.31,18.33,231000.0,13.4977,13.5051,13.4904,13.5051,231000.0
2011-01-12 13:45:00,18.32,18.33,18.31,18.32,276900.0,13.4977,13.5051,13.4904,13.4977,276900.0
2011-01-12 13:50:00,18.32,18.35,18.32,18.35,674100.0,13.4977,13.5198,13.4977,13.5198,674100.0
2011-01-12 13:55:00,18.35,18.36,18.35,18.36,438900.0,13.5198,13.5272,13.5198,13.5272,438900.0
2011-01-12 14:00:00,18.36,18.36,18.34,18.34,592800.0,13.5272,13.5272,13.5125,13.5125,592800.0
2011-01-12 14:05:00,18.35,18.35,18.33,18.33,313800.0,13.5198,13.5198,13.5051,13.5051,313800.0
2011-01-12 14:10:00,18.33,18.33,18.31,18.31,233700.0,13.5051,13.5051,13.4904,13.4904,233700.0
2011-01-12 14:15:00,18.31,18.31,18.29,18.29,320700.0,13.4904,13.4904,13.4756,13.4756,320700.0
2011-01-12 14:20:00,18.29,18.3,18.28,18.3,391800.0,13.4756,13.483,13.4683,13.483,391800.0
2011-01-12 14:25:00,18.3,18.32,18.3,18.31,523800.0,13.483,13.4977,13.483,13.4904,523800.0
2011-01-12 14:30:00,18.31,18.33,18.31,18.33,322800.0,13.4904,13.5051,13.4904,13.5051,322800.0
2011-01-12 14:35:00,18.32,18.33,18.31,18.32,273000.0,13.4977,13.5051,13.4904,13.4977,273000.0
2011-01-12 14:40:00,18.32,18.33,18.32,18.32,307500.0,13.4977,13.5051,13.4977,13.4977,307500.0
2011-01-12 14:45:00,18.32,18.33,18.32,18.32,191700.0,13.4977,13.5051,13.4977,13.4977,191700.0
2011-01-12 14:50:00,18.32,18.33,18.32,18.32,235200.0,13.4977,13.5051,13.4977,13.4977,235200.0
2011-01-12 14:55:00,18.32,18.32,18.29,18.29,361500.0,13.4977,13.4977,13.4756,13.4756,361500.0
2011-01-12 15:00:00,18.3,18.31,18.29,18.31,311400.0,13.483,13.4904,13.4756,13.4904,311400.0
2011-01-12 15:05:00,18.31,18.31,18.28,18.29,462300.0,13.4904,13.4904,13.4683,13.4756,462300.0
2011-01-12 15:10:00,18.29,18.3,18.28,18.3,335400.0,13.4756,13.483,13.4683,13.483,335400.0
2011-01-12 15:15:00,18.29,18.3,18.29,18.29,357000.0,13.4756,13.483,13.4756,13.4756,357000.0
2011-01-12 15:20:00,18.29,18.29,18.26,18.27,677100.0,13.4756,13.4756,13.4535,13.4609,677100.0
2011-01-12 15:25:00,18.27,18.28,18.25,18.26,836400.0,13.4609,13.4683,13.4462,13.4535,836400.0
2011-01-12 15:30:00,18.25,18.26,18.24,18.25,726000.0,13.4462,13.4535,13.4388,13.4462,726000.0
2011-01-12 15:35:00,18.24,18.26,18.24,18.25,591000.0,13.4388,13.4535,13.4388,13.4462,591000.0
2011-01-12 15:40:00,18.26,18.27,18.25,18.25,1070400.0,13.4535,13.4609,13.4462,13.4462,1070400.0
2011-01-12 15:45:00,18.25,18.28,18.25,18.28,965100.0,13.4462,13.4683,13.4462,13.4683,965100.0
2011-01-12 15:50:00,18.28,18.29,18.27,18.29,1067400.0,13.4683,13.4756,13.4609,13.4756,1067400.0
2011-01-12 15:55:00,18.29,18.3,18.27,18.28,1761000.0,13.4756,13.483,13.4609,13.4683,1761000.0
2011-01-13 09:30:00,18.23,18.35,18.23,18.33,960600.0,13.4314,13.5198,13.4314,13.5051,960600.0
2011-01-13 09:35:00,18.34,18.42,18.34,18.41,697800.0,13.5125,13.5714,13.5125,13.5641,697800.0
2011-01-13 09:40:00,18.41,18.43,18.37,18.4,1400100.0,13.5641,13.5788,13.5346,13.5567,1400100.0
2011-01-13 09:45:00,18.41,18.41,18.38,18.38,1002600.0,13.5641,13.5641,13.542,13.542,1002600.0
2011-01-13 09:50:00,18.38,18.43,18.37,18.41,603600.0,13.542,13.5788,13.5346,13.5641,603600.0
2011-01-13 09:55:00,18.42,18.45,18.41,18.45,562800.0,13.5714,13.5935,13.5641,13.5935,562800.0
2011-01-13 10:00:00,18.45,18.45,18.4,18.41,704400.0,13.5935,13.5935,13.5567,13.5641,704400.0
2011-01-13 10:05:00,18.4,18.43,18.4,18.42,490800.0,13.5567,13.5788,13.5567,13.5714,490800.0
2011-01-13 10:10:00,18.42,18.42,18.39,18.4,582900.0,13.5714,13.5714,13.5493,13.5567,582900.0
2011-01-13 10:15:00,18.4,18.4,18.37,18.38,555300.0,13.5567,13.5567,13.5346,13.542,555300.0
2011-01-13 10:20:00,18.38,18.39,18.37,18.37,567000.0,13.542,13.5493,13.5346,13.5346,567000.0
2011-01-13 10:25:00,18.37,18.38,18.36,18.38,295500.0,13.5346,13.542,13.5272,13.542,295500.0
2011-01-13 10:30:00,18.37,18.38,18.33,18.33,516000.0,13.5346,13.542,13.5051,13.5051,516000.0
2011-01-13 10:35:00,18.33,18.34,18.32,18.34,333600.0,13.5051,13.5125,13.4977,13.5125,333600.0
2011-01-13 10:40:00,18.34,18.35,18.33,18.34,331800.0,13.5125,13.5198,13.5051,13.5125,331800.0
2011-01-13 10:45:00,18.34,18.35,18.32,18.32,354000.0,13.5125,13.5198,13.4977,13.4977,354000.0
2011-01-13 10:50:00,18.32,18.32,18.31,18.31,307800.0,13.4977,13.4977,13.4904,13.4904,307800.0
2011-01-13 10:55:00,18.31,18.33,18.31,18.33,281400.0,13.4904,13.5051,13.4904,13.5051,281400.0
2011-01-13 11:00:00,18.33,18.33,18.33,18.33,185700.0,13.5051,13.5051,13.5051,13.5051,185700.0
2011-01-13 11:05:00,18.33,18.33,18.32,18.32,277800.0,13.5051,13.5051,13.4977,13.4977,277800.0
2011-01-13 11:10:00,18.32,18.32,18.31,18.32,447900.0,13.4977,13.4977,13.4904,13.4977,447900.0
2011-01-13 11:15:00,18.32,18.34,18.32,18.34,277800.0,13.4977,13.5125,13.4977,13.5125,277800.0
2011-01-13 11:20:00,18.34,18.35,18.34,18.34,142200.0,13.5125,13.5198,13.5125,13.5125,142200.0
2011-01-13 11:25:00,18.34,18.35,18.34,18.35,197100.0,13.5125,13.5198,13.5125,13.5198,197100.0
2011-01-13 11:30:00,18.35,18.36,18.35,18.35,402300.0,13.5198,13.5272,13.5198,13.5198,402300.0
2011-01-13 11:35:00,18.35,18.36,18.35,18.35,279000.0,13.5198,13.5272,13.5198,13.5198,279000.0
2011-01-13 11:40:00,18.35,18.35,18.35,18.35,194700.0,13.5198,13.5198,13.5198,13.5198,194700.0
2011-01-13 11:45:00,18.35,18.35,18.34,18.34,200400.0,13.5198,13.5198,13.5125,13.5125,200400.0
2011-01-13 11:50:00,18.34,18.35,18.34,18.35,285000.0,13.5125,13.5198,13.5125,13.5198,285000.0
2011-01-13 11:55:00,18.35,18.36,18.35,18.35,306900.0,13.5198,13.5272,13.5198,13.5198,306900.0
2011-01-13 12:00:00,18.35,18.35,18.33,18.33,186000.0,13.5198,13.5198,13.5051,13.5051,186000.0
2011-01-13 12:05:00,18.33,18.34,18.33,18.33,116100.0,13.5051,13.5125,13.5051,13.5051,116100.0
2011-01-13 12:10:00,18.33,18.36,18.33,18.36,231300.0,13.5051,13.5272,13.5051,13.5272,231300.0
2011-01-13 12:15:00,18.36,18.37,18.34,18.34,271800.0,13.5272,13.5346,13.5125,13.5125,271800.0
2011-01-13 12:20:00,18.34,18.34,18.32,18.32,120300.0,13.5125,13.5125,13.4977,13.4977,120300.0
2011-01-13 12:25:00,18.32,18.33,18.32,18.32,293100.0,13.4977,13.5051,13.4977,13.4977,293100.0
2011-01-13 12:30:00,18.32,18.33,18.32,18.33,105900.0,13.4977,13.5051,13.4977,13.5051,105900.0
2011-01-13 12:35:00,18.33,18.34,18.32,18.33,187800.0,13.5051,13.5125,13.4977,13.5051,187800.0
2011-01-13 12:40:00,18.33,18.33,18.33,18.33,118500.0,13.5051,13.5051,13.5051,13.5051,118500.0
2011-01-13 12:45:00,18.33,18.33,18.32,18.32,339000.0,13.5051,13.5051,13.4977,13.4977,339000.0
2011-01-13 12:50:00,18.32,18.32,18.32,18.32,128100.0,13.4977,13.4977,13.4977,13.4977,128100.0
2011-01-13 12:55:00,18.32,18.32,18.31,18.32,266100.0,13.4977,13.4977,13.4904,13.4977,266100.0
2011-01-13 13:00:00,18.32,18.32,18.3,18.31,240300.0,13.4977,13.4977,13.483,13.4904,240300.0
2011-01-13 13:05:00,18.31,18.32,18.3,18.3,232200.0,13.4904,13.4977,13.483,13.483,232200.0
2011-01-13 13:10:00,18.3,18.31,18.29,18.31,179100.0,13.483,13.4904,13.4756,13.4904,179100.0
2011-01-13 13:15:00,18.31,18.31,18.3,18.3,205200.0,13.4904,13.4904,13.483,13.483,205200.0
2011-01-13 13:20:00,18.3,18.31,18.3,18.31,121800.0,13.483,13.4904,13.483,13.4904,121800.0
2011-01-13 13:25:00,18.31,18.32,18.31,18.32,146100.0,13.4904,13.4977,13.4904,13.4977,146100.0
2011-01-13 13:30:00,18.31,18.32,18.31,18.31,343200.0,13.4904,13.4977,13.4904,13.4904,343200.0
2011-01-13 13:35:00,18.31,18.31,18.3,18.3,345900.0,13.4904,13.4904,13.483,13.483,345900.0
2011-01-13 13:40:00,18.3,18.31,18.3,18.3,63300.0,13.483,13.4904,13.483,13.483,63300.0
2011-01-13 13:45:00,18.31,18.31,18.29,18.29,338400.0,13.4904,13.4904,13.4756,13.4756,338400.0
2011-01-13 13:50:00,18.29,18.29,18.29,18.29,195000.0,13.4756,13.4756,13.4756,13.4756,195000.0
2011-01-13 13:55:00,18.29,18.29,18.29,18.29,76800.0,13.4756,13.4756,13.4756,13.4756,76800.0
2011-01-13 14:00:00,18.29,18.3,18.29,18.3,211800.0,13.4756,13.483,13.4756,13.483,211800.0
2011-01-13 14:05:00,18.3,18.32,18.3,18.32,420600.0,13.483,13.4977,13.483,13.4977,420600.0
2011-01-13 14:10:00,18.32,18.32,18.29,18.29,425400.0,13.4977,13.4977,13.4756,13.4756,425400.0
2011-01-13 14:15:00,18.29,18.3,18.29,18.29,169200.0,13.4756,13.483,13.4756,13.4756,169200.0
2011-01-13 14:20:00,18.29,18.29,18.27,18.27,398400.0,13.4756,13.4756,13.4609,13.4609,398400.0
2011-01-13 14:25:00,18.27,18.28,18.27,18.28,404700.0,13.4609,13.4683,13.4609,13.4683,404700.0
2011-01-13 14:30:00,18.28,18.3,18.28,18.3,337200.0,13.4683,13.483,13.4683,13.483,337200.0
2011-01-13 14:35:00,18.3,18.33,18.3,18.33,636000.0,13.483,13.5051,13.483,13.5051,636000.0
2011-01-13 14:40:00,18.33,18.36,18.33,18.36,847200.0,13.5051,13.5272,13.5051,13.5272,847200.0
2011-01-13 14:45:00,18.36,18.36,18.34,18.34,708000.0,13.5272,13.5272,13.5125,13.5125,708000.0
2011-01-13 14:50:00,18.34,18.34,18.31,18.32,952800.0,13.5125,13.5125,13.4904,13.4977,952800.0
2011-01-13 14:55:00,18.32,18.32,18.31,18.32,444000.0,13.4977,13.4977,13.4904,13.4977,444000.0
2011-01-13 15:00:00,18.32,18.32,18.32,18.32,176100.0,13.4977,13.4977,13.4977,13.4977,176100.0
2011-01-13 15:05:00,18.32,18.32,18.32,18.32,327900.0,13.4977,13.4977,13.4977,13.4977,327900.0
2011-01-13 15:10:00,18.32,18.32,18.3,18.3,605100.0,13.4977,13.4977,13.483,13.483,605100.0
2011-01-13 15:15:00,18.3,18.31,18.3,18.31,395400.0,13.483,13.4904,13.483,13.4904,395400.0
2011-01-13 15:20:00,18.31,18.31,18.29,18.29,652200.0,13.4904,13.4904,13.4756,13.4756,652200.0
2011-01-13 15:25:00,18.29,18.3,18.26,18.26,851400.0,13.4756,13.483,13.4535,13.4535,851400.0
2011-01-13 15:30:00,18.26,18.26,18.24,18.24,1473300.0,13.4535,13.4535,13.4388,13.4388,1473300.0
2011-01-13 15:35:00,18.24,18.27,18.24,18.27,1128900.0,13.4388,13.4609,13.4388,13.4609,1128900.0
2011-01-13 15:40:00,18.27,18.27,18.25,18.26,1108500.0,13.4609,13.4609,13.4462,13.4535,1108500.0
2011-01-13 15:45:00,18.26,18.27,18.24,18.24,1343100.0,13.4535,13.4609,13.4388,13.4388,1343100.0
2011-01-13 15:50:00,18.25,18.26,18.24,18.24,1191300.0,13.4462,13.4535,13.4388,13.4388,1191300.0
2011-01-13 15:55:00,18.24,18.27,18.23,18.27,2097000.0,13.4388,13.4609,13.4314,13.4609,2097000.0
2011-01-14 09:30:00,18.24,18.24,18.18,18.2,551700.0,13.4388,13.4388,13.3946,13.4093,551700.0
2011-01-14 09:35:00,18.19,18.23,18.19,18.22,304500.0,13.402,13.4314,13.402,13.4241,304500.0
2011-01-14 09:40:00,18.22,18.23,18.19,18.2,542400.0,13.4241,13.4314,13.402,13.4093,542400.0
2011-01-14 09:45:00,18.2,18.21,18.2,18.2,759600.0,13.4093,13.4167,13.4093,13.4093,759600.0
2011-01-14 09:50:00,18.2,18.21,18.18,18.18,232800.0,13.4093,13.4167,13.3946,13.3946,232800.0
2011-01-14 09:55:00,18.18,18.18,18.14,18.15,652200.0,13.3946,13.3946,13.3651,13.3725,652200.0
2011-01-14 10:00:00,18.15,18.18,18.14,18.17,629700.0,13.3725,13.3946,13.3651,13.3872,629700.0
2011-01-14 10:05:00,18.17,18.19,18.17,18.19,225300.0,13.3872,13.402,13.3872,13.402,225300.0
2011-01-14 10:10:00,18.19,18.2,18.18,18.2,265200.0,13.402,13.4093,13.3946,13.4093,265200.0
2011-01-14 10:15:00,18.2,18.21,18.19,18.21,250500.0,13.4093,13.4167,13.402,13.4167,250500.0
2011-01-14 10:20:00,18.21,18.25,18.21,18.24,466200.0,13.4167,13.4462,13.4167,13.4388,466200.0
2011-01-14 10:25:00,18.24,18.25,18.23,18.24,420300.0,13.4388,13.4462,13.4314,13.4388,420300.0
2011-01-14 10:30:00,18.24,18.28,18.24,18.27,564600.0,13.4388,13.4683,13.4388,13.4609,564600.0
2011-01-14 10:35:00,18.28,18.28,18.26,18.26,134400.0,13.4683,13.4683,13.4535,13.4535,134400.0
2011-01-14 10:40:00,18.26,18.29,18.25,18.28,339600.0,13.4535,13.4756,13.4462,13.4683,339600.0
2011-01-14 10:45:00,18.28,18.31,18.28,18.31,367500.0,13.4683,13.4904,13.4683,13.4904,367500.0
2011-01-14 10:50:00,18.3,18.31,18.29,18.29,272700.0,13.483,13.4904,13.4756,13.4756,272700.0
2011-01-14 10:55:00,18.29,18.3,18.28,18.29,221100.0,13.4756,13.483,13.4683,13.4756,221100.0
2011-01-14 11:00:00,18.29,18.29,18.27,18.27,138600.0,13.4756,13.4756,13.4609,13.4609,138600.0
2011-01-14 11:05:00,18.27,18.27,18.24,18.25,179700.0,13.4609,13.4609,13.4388,13.4462,179700.0
2011-01-14 11:10:00,18.25,18.26,18.23,18.23,223800.0,13.4462,13.4535,13.4314,13.4314,223800.0
2011-01-14 11:15:00,18.24,18.24,18.22,18.23,207300.0,13.4388,13.4388,13.4241,13.4314,207300.0
2011-01-14 11:20:00,18.23,18.23,18.22,18.22,197100.0,13.4314,13.4314,13.4241,13.4241,197100.0
2011-01-14 11:25:00,18.22,18.24,18.22,18.24,166500.0,13.4241,13.4388,13.4241,13.4388,166500.0
2011-01-14 11:30:00,18.24,18.24,18.22,18.23,208500.0,13.4388,13.4388,13.4241,13.4314,208500.0
2011-01-14 11:35:00,18.23,18.23,18.22,18.22,208500.0,13.4314,13.4314,13.4241,13.4241,208500.0
2011-01-14 11:40:00,18.22,18.25,18.22,18.24,141600.0,13.4241,13.4462,13.4241,13.4388,141600.0
2011-01-14 11:45:00,18.24,18.27,18.24,18.27,268500.0,13.4388,13.4609,13.4388,13.4609,268500.0
2011-01-14 11:50:00,18.27,18.27,18.26,18.27,144900.0,13.4609,13.4609,13.4535,13.4609,144900.0
2011-01-14 11:55:00,18.27,18.28,18.26,18.26,148500.0,13.4609,13.4683,13.4535,13.4535,148500.0
2011-01-14 12:00:00,18.26,18.26,18.24,18.25,207300.0,13.4535,13.4535,13.4388,13.4462,207300.0
2011-01-14 12:05:00,18.25,18.26,18.25,18.25,90300.0,13.4462,13.4535,13.4462,13.4462,90300.0
2011-01-14 12:10:00,18.25,18.27,18.25,18.27,257700.0,13.4462,13.4609,13.4462,13.4609,257700.0
2011-01-14 12:15:00,18.26,18.27,18.26,18.26,77400.0,13.4535,13.4609,13.4535,13.4535,77400.0
2011-01-14 12:20:00,18.26,18.28,18.26,18.27,175800.0,13.4535,13.4683,13.4535,13.4609,175800.0
2011-01-14 12:25:00,18.28,18.28,18.27,18.28,117900.0,13.4683,13.4683,13.4609,13.4683,117900.0
2011-01-14 12:30:00,18.28,18.28,18.27,18.28,112200.0,13.4683,13.4683,13.4609,13.4683,112200.0
2011-01-14 12:35:00,18.28,18.29,18.28,18.29,150600.0,13.4683,13.4756,13.4683,13.4756,150600.0
2011-01-14 12:40:00,18.28,18.29,18.27,18.27,160200.0,13.4683,13.4756,13.4609,13.4609,160200.0
2011-01-14 12:45:00,18.27,18.27,18.24,18.25,279000.0,13.4609,13.4609,13.4388,13.4462,279000.0
2011-01-14 12:50:00,18.25,18.27,18.24,18.26,173400.0,13.4462,13.4609,13.4388,13.4535,173400.0
2011-01-14 12:55:00,18.26,18.26,18.24,18.24,244500.0,13.4535,13.4535,13.4388,13.4388,244500.0
2011-01-14 13:00:00,18.24,18.25,18.24,18.24,129900.0,13.4388,13.4462,13.4388,13.4388,129900.0
2011-01-14 13:05:00,18.24,18.24,18.24,18.24,62700.0,13.4388,13.4388,13.4388,13.4388,62700.0
2011-01-14 13:10:00,18.24,18.25,18.24,18.25,202800.0,13.4388,13.4462,13.4388,13.4462,202800.0
2011-01-14 13:15:00,18.24,18.26,18.24,18.25,258000.0,13.4388,13.4535,13.4388,13.4462,258000.0
2011-01-14 13:20:00,18.25,18.28,18.25,18.28,237600.0,13.4462,13.4683,13.4462,13.4683,237600.0
2011-01-14 13:25:00,18.28,18.3,18.28,18.3,222000.0,13.4683,13.483,13.4683,13.483,222000.0
2011-01-14 13:30:00,18.3,18.3,18.28,18.3,176700.0,13.483,13.483,13.4683,13.483,176700.0
2011-01-14 13:35:00,18.3,18.3,18.29,18.29,160500.0,13.483,13.483,13.4756,13.4756,160500.0
2011-01-14 13:40:00,18.29,18.3,18.28,18.28,223800.0,13.4756,13.483,13.4683,13.4683,223800.0
2011-01-14 13:45:00,18.28,18.29,18.28,18.28,183000.0,13.4683,13.4756,13.4683,13.4683,183000.0
2011-01-14 13:50:00,18.28,18.29,18.27,18.29,234600.0,13.4683,13.4756,13.4609,13.4756,234600.0
2011-01-14 13:55:00,18.29,18.3,18.28,18.28,432600.0,13.4756,13.483,13.4683,13.4683,432600.0
2011-01-14 14:00:00,18.28,18.31,18.28,18.3,439500.0,13.4683,13.4904,13.4683,13.483,439500.0
2011-01-14 14:05:00,18.3,18.33,18.3,18.32,427500.0,13.483,13.5051,13.483,13.4977,427500.0
2011-01-14 14:10:00,18.31,18.33,18.31,18.32,214200.0,13.4904,13.5051,13.4904,13.4977,214200.0
2011-01-14 14:15:00,18.32,18.32,18.32,18.32,134700.0,13.4977,13.4977,13.4977,13.4977,134700.0
2011-01-14 14:20:00,18.32,18.32,18.31,18.32,297000.0,13.4977,13.4977,13.4904,13.4977,297000.0
2011-01-14 14:25:00,18.32,18.33,18.31,18.32,323100.0,13.4977,13.5051,13.4904,13.4977,323100.0
2011-01-14 14:30:00,18.32,18.32,18.32,18.32,384000.0,13.4977,13.4977,13.4977,13.4977,384000.0
2011-01-14 14:35:00,18.32,18.32,18.31,18.31,218100.0,13.4977,13.4977,13.4904,13.4904,218100.0
2011-01-14 14:40:00,18.31,18.32,18.31,18.31,241500.0,13.4904,13.4977,13.4904,13.4904,241500.0
2011-01-14 14:45:00,18.31,18.31,18.3,18.3,247200.0,13.4904,13.4904,13.483,13.483,247200.0
2011-01-14 14:50:00,18.3,18.31,18.29,18.29,147300.0,13.483,13.4904,13.4756,13.4756,147300.0
2011-01-14 14:55:00,18.29,18.3,18.29,18.3,236400.0,13.4756,13.483,13.4756,13.483,236400.0
2011-01-14 15:00:00,18.3,18.32,18.3,18.3,260100.0,13.483,13.4977,13.483,13.483,260100.0
2011-01-14 15:05:00,18.3,18.31,18.29,18.3,319500.0,13.483,13.4904,13.4756,13.483,319500.0
2011-01-14 15:10:00,18.3,18.3,18.3,18.3,130800.0,13.483,13.483,13.483,13.483,130800.0
2011-01-14 15:15:00,18.3,18.31,18.3,18.3,252900.0,13.483,13.4904,13.483,13.483,252900.0
2011-01-14 15:20:00,18.3,18.32,18.3,18.31,497100.0,13.483,13.4977,13.483,13.4904,497100.0
2011-01-14 15:25:00,18.31,18.32,18.3,18.31,422100.0,13.4904,13.4977,13.483,13.4904,422100.0
2011-01-14 15:30:00,18.31,18.31,18.28,18.28,612900.0,13.4904,13.4904,13.4683,13.4683,612900.0
2011-01-14 15:35:00,18.28,18.29,18.27,18.28,510900.0,13.4683,13.4756,13.4609,13.4683,510900.0
2011-01-14 15:40:00,18.28,18.29,18.27,18.29,571200.0,13.4683,13.4756,13.4609,13.4756,571200.0
2011-01-14 15:45:00,18.29,18.31,18.28,18.3,736200.0,13.4756,13.4904,13.4683,13.483,736200.0
2011-01-14 15:50:00,18.3,18.3,18.27,18.27,1180500.0,13.483,13.483,13.4609,13.4609,1180500.0
2011-01-14 15:55:00,18.27,18.29,18.27,18.27,1712100.0,13.4609,13.4756,13.4609,13.4609,1712100.0
2011-01-18 09:30:00,18.37,18.38,18.25,18.3,1228500.0,13.5346,13.542,13.4462,13.483,1228500.0
2011-01-18 09:35:00,18.3,18.35,18.29,18.35,496200.0,13.483,13.5198,13.4756,13.5198,496200.0
2011-01-18 09:40:00,18.35,18.35,18.33,18.33,287100.0,13.5198,13.5198,13.5051,13.5051,287100.0
2011-01-18 09:45:00,18.33,18.33,18.31,18.31,148500.0,13.5051,13.5051,13.4904,13.4904,148500.0
2011-01-18 09:50:00,18.31,18.31,18.29,18.29,373500.0,13.4904,13.4904,13.4756,13.4756,373500.0
2011-01-18 09:55:00,18.29,18.31,18.29,18.29,308100.0,13.4756,13.4904,13.4756,13.4756,308100.0
2011-01-18 10:00:00,18.29,18.31,18.28,18.3,307500.0,13.4756,13.4904,13.4683,13.483,307500.0
2011-01-18 10:05:00,18.3,18.31,18.3,18.3,278400.0,13.483,13.4904,13.483,13.483,278400.0
2011-01-18 10:10:00,18.3,18.34,18.3,18.34,286200.0,13.483,13.5125,13.483,13.5125,286200.0
2011-01-18 10:15:00,18.34,18.36,18.33,18.35,439500.0,13.5125,13.5272,13.5051,13.5198,439500.0
2011-01-18 10:20:00,18.35,18.36,18.35,18.36,473100.0,13.5198,13.5272,13.5198,13.5272,473100.0
2011-01-18 10:25:00,18.35,18.39,18.35,18.38,565200.0,13.5198,13.5493,13.5198,13.542,565200.0
2011-01-18 10:30:00,18.38,18.39,18.36,18.37,704700.0,13.542,13.5493,13.5272,13.5346,704700.0
2011-01-18 10:35:00,18.37,18.39,18.37,18.38,325800.0,13.5346,13.5493,13.5346,13.542,325800.0
2011-01-18 10:40:00,18.38,18.38,18.36,18.36,328800.0,13.542,13.542,13.5272,13.5272,328800.0
2011-01-18 10:45:00,18.36,18.36,18.34,18.34,256800.0,13.5272,13.5272,13.5125,13.5125,256800.0
2011-01-18 10:50:00,18.34,18.34,18.33,18.33,282300.0,13.5125,13.5125,13.5051,13.5051,282300.0
2011-01-18 10:55:00,18.34,18.34,18.33,18.33,283500.0,13.5125,13.5125,13.5051,13.5051,283500.0
2011-01-18 11:00:00,18.34,18.38,18.33,18.38,281100.0,13.5125,13.542,13.5051,13.542,281100.0
2011-01-18 11:05:00,18.38,18.39,18.37,18.38,449700.0,13.542,13.5493,13.5346,13.542,449700.0
2011-01-18 11:10:00,18.38,18.38,18.36,18.37,169500.0,13.542,13.542,13.5272,13.5346,169500.0
2011-01-18 11:15:00,18.37,18.38,18.36,18.38,253500.0,13.5346,13.542,13.5272,13.542,253500.0
2011-01-18 11:20:00,18.37,18.38,18.37,18.38,322800.0,13.5346,13.542,13.5346,13.542,322800.0
2011-01-18 11:25:00,18.38,18.4,18.38,18.4,429300.0,13.542,13.5567,13.542,13.5567,429300.0
2011-01-18 11:30:00,18.4,18.41,18.4,18.41,397800.0,13.5567,13.5641,13.5567,13.5641,397800.0
2011-01-18 11:35:00,18.41,18.42,18.4,18.41,501600.0,13.5641,13.5714,13.5567,13.5641,501600.0
2011-01-18 11:40:00,18.41,18.42,18.4,18.42,180000.0,13.5641,13.5714,13.5567,13.5714,180000.0
2011-01-18 11:45:00,18.42,18.42,18.41,18.42,427800.0,13.5714,13.5714,13.5641,13.5714,427800.0
2011-01-18 11:50:00,18.42,18.43,18.41,18.42,375000.0,13.5714,13.5788,13.5641,13.5714,375000.0
2011-01-18 11:55:00,18.42,18.42,18.41,18.42,199500.0,13.5714,13.5714,13.5641,13.5714,199500.0
2011-01-18 12:00:00,18.42,18.42,18.41,18.41,282900.0,13.5714,13.5714,13.5641,13.5641,282900.0
2011-01-18 12:05:00,18.41,18.41,18.4,18.4,248100.0,13.5641,13.5641,13.5567,13.5567,248100.0
2011-01-18 12:10:00,18.4,18.42,18.4,18.41,235500.0,13.5567,13.5714,13.5567,13.5641,235500.0
2011-01-18 12:15:00,18.41,18.42,18.4,18.41,283200.0,13.5641,13.5714,13.5567,13.5641,283200.0
2011-01-18 12:20:00,18.41,18.42,18.41,18.42,265800.0,13.5641,13.5714,13.5641,13.5714,265800.0
2011-01-18 12:25:00,18.42,18.43,18.42,18.42,158100.0,13.5714,13.5788,13.5714,13.5714,158100.0
2011-01-18 12:30:00,18.42,18.43,18.42,18.43,300600.0,13.5714,13.5788,13.5714,13.5788,300600.0
2011-01-18 12:35:00,18.43,18.44,18.43,18.43,348000.0,13.5788,13.5862,13.5788,13.5788,348000.0
2011-01-18 12:40:00,18.44,18.44,18.43,18.44,190800.0,13.5862,13.5862,13.5788,13.5862,190800.0
2011-01-18 12:45:00,18.43,18.44,18.43,18.43,284700.0,13.5788,13.5862,13.5788,13.5788,284700.0
2011-01-18 12:50:00,18.43,18.43,18.42,18.42,138900.0,13.5788,13.5788,13.5714,13.5714,138900.0
2011-01-18 12:55:00,18.42,18.43,18.42,18.42,141000.0,13.5714,13.5788,13.5714,13.5714,141000.0
2011-01-18 13:00:00,18.42,18.44,18.42,18.43,188400.0,13.5714,13.5862,13.5714,13.5788,188400.0
2011-01-18 13:05:00,18.43,18.44,18.43,18.44,127200.0,13.5788,13.5862,13.5788,13.5862,127200.0
2011-01-18 13:10:00,18.44,18.44,18.43,18.44,70500.0,13.5862,13.5862,13.5788,13.5862,70500.0
2011-01-18 13:15:00,18.43,18.44,18.43,18.43,183300.0,13.5788,13.5862,13.5788,13.5788,183300.0
2011-01-18 13:20:00,18.43,18.44,18.43,18.44,218100.0,13.5788,13.5862,13.5788,13.5862,218100.0
2011-01-18 13:25:00,18.44,18.45,18.43,18.44,177900.0,13.5862,13.5935,13.5788,13.5862,177900.0
2011-01-18 13:30:00,18.44,18.44,18.43,18.44,107700.0,13.5862,13.5862,13.5788,13.5862,107700.0
2011-01-18 13:35:00,18.44,18.44,18.43,18.43,348900.0,13.5862,13.5862,13.5788,13.5788,348900.0
2011-01-18 13:40:00,18.43,18.46,18.43,18.46,480600.0,13.5788,13.6009,13.5788,13.6009,480600.0
2011-01-18 13:45:00,18.45,18.46,18.45,18.45,404700.0,13.5935,13.6009,13.5935,13.5935,404700.0
2011-01-18 13:50:00,18.45,18.46,18.45,18.45,363900.0,13.5935,13.6009,13.5935,13.5935,363900.0
2011-01-18 13:55:00,18.45,18.46,18.44,18.45,317400.0,13.5935,13.6009,13.5862,13.5935,317400.0
2011-01-18 14:00:00,18.45,18.45,18.44,18.45,292200.0,13.5935,13.5935,13.5862,13.5935,292200.0
2011-01-18 14:05:00,18.45,18.45,18.44,18.45,299400.0,13.5935,13.5935,13.5862,13.5935,299400.0
2011-01-18 14:10:00,18.45,18.46,18.45,18.45,170700.0,13.5935,13.6009,13.5935,13.5935,170700.0
2011-01-18 14:15:00,18.45,18.46,18.45,18.46,203700.0,13.5935,13.6009,13.5935,13.6009,203700.0
2011-01-18 14:20:00,18.46,18.47,18.45,18.46,262200.0,13.6009,13.6083,13.5935,13.6009,262200.0
2011-01-18 14:25:00,18.46,18.47,18.46,18.46,195900.0,13.6009,13.6083,13.6009,13.6009,195900.0
2011-01-18 14:30:00,18.46,18.47,18.46,18.46,203400.0,13.6009,13.6083,13.6009,13.6009,203400.0
2011-01-18 14:35:00,18.46,18.47,18.46,18.47,123300.0,13.6009,13.6083,13.6009,13.6083,123300.0
2011-01-18 14:40:00,18.46,18.47,18.45,18.45,330300.0,13.6009,13.6083,13.5935,13.5935,330300.0
2011-01-18 14:45:00,18.45,18.46,18.45,18.45,231600.0,13.5935,13.6009,13.5935,13.5935,231600.0
2011-01-18 14:50:00,18.45,18.46,18.45,18.46,205200.0,13.5935,13.6009,13.5935,13.6009,205200.0
2011-01-18 14:55:00,18.46,18.46,18.45,18.46,188400.0,13.6009,13.6009,13.5935,13.6009,188400.0
2011-01-18 15:00:00,18.45,18.46,18.44,18.44,340200.0,13.5935,13.6009,13.5862,13.5862,340200.0
2011-01-18 15:05:00,18.44,18.45,18.44,18.44,242400.0,13.5862,13.5935,13.5862,13.5862,242400.0
2011-01-18 15:10:00,18.44,18.44,18.41,18.41,993600.0,13.5862,13.5862,13.5641,13.5641,993600.0
2011-01-18 15:15:00,18.41,18.41,18.4,18.4,613500.0,13.5641,13.5641,13.5567,13.5567,613500.0
2011-01-18 15:20:00,18.4,18.41,18.4,18.41,324600.0,13.5567,13.5641,13.5567,13.5641,324600.0
2011-01-18 15:25:00,18.41,18.42,18.4,18.41,438300.0,13.5641,13.5714,13.5567,13.5641,438300.0
2011-01-18 15:30:00,18.41,18.42,18.4,18.41,315600.0,13.5641,13.5714,13.5567,13.5641,315600.0
2011-01-18 15:35:00,18.41,18.43,18.41,18.43,718200.0,13.5641,13.5788,13.5641,13.5788,718200.0
2011-01-18 15:40:00,18.43,18.44,18.42,18.43,543300.0,13.5788,13.5862,13.5714,13.5788,543300.0
2011-01-18 15:45:00,18.43,18.43,18.41,18.42,1222200.0,13.5788,13.5788,13.5641,13.5714,1222200.0
2011-01-18 15:50:00,18.42,18.42,18.38,18.38,788700.0,13.5714,13.5714,13.542,13.542,788700.0
2011-01-18 15:55:00,18.38,18.39,18.38,18.38,1592400.0,13.542,13.5493,13.542,13.542,1592400.0
2011-01-19 09:30:00,18.35,18.38,18.3,18.33,1050300.0,13.5198,13.542,13.483,13.5051,1050300.0
2011-01-19 09:35:00,18.33,18.34,18.27,18.27,682200.0,13.5051,13.5125,13.4609,13.4609,682200.0
2011-01-19 09:40:00,18.27,18.28,18.24,18.27,620100.0,13.4609,13.4683,13.4388,13.4609,620100.0
2011-01-19 09:45:00,18.27,18.3,18.27,18.3,308700.0,13.4609,13.483,13.4609,13.483,308700.0
2011-01-19 09:50:00,18.3,18.31,18.28,18.31,685500.0,13.483,13.4904,13.4683,13.4904,685500.0
2011-01-19 09:55:00,18.31,18.32,18.3,18.32,258900.0,13.4904,13.4977,13.483,13.4977,258900.0
2011-01-19 10:00:00,18.32,18.34,18.31,18.33,510600.0,13.4977,13.5125,13.4904,13.5051,510600.0
2011-01-19 10:05:00,18.33,18.35,18.32,18.33,482700.0,13.5051,13.5198,13.4977,13.5051,482700.0
2011-01-19 10:10:00,18.33,18.33,18.3,18.31,318600.0,13.5051,13.5051,13.483,13.4904,318600.0
2011-01-19 10:15:00,18.31,18.31,18.3,18.3,326400.0,13.4904,13.4904,13.483,13.483,326400.0
2011-01-19 10:20:00,18.3,18.3,18.29,18.29,244800.0,13.483,13.483,13.4756,13.4756,244800.0
2011-01-19 10:25:00,18.29,18.31,18.29,18.31,250800.0,13.4756,13.4904,13.4756,13.4904,250800.0
2011-01-19 10:30:00,18.31,18.31,18.29,18.31,292200.0,13.4904,13.4904,13.4756,13.4904,292200.0
2011-01-19 10:35:00,18.3,18.32,18.3,18.3,336000.0,13.483,13.4977,13.483,13.483,336000.0
2011-01-19 10:40:00,18.3,18.32,18.28,18.32,600000.0,13.483,13.4977,13.4683,13.4977,600000.0
2011-01-19 10:45:00,18.32,18.34,18.32,18.34,466800.0,13.4977,13.5125,13.4977,13.5125,466800.0
2011-01-19 10:50:00,18.34,18.34,18.32,18.34,272700.0,13.5125,13.5125,13.4977,13.5125,272700.0
2011-01-19 10:55:00,18.34,18.37,18.34,18.36,322800.0,13.5125,13.5346,13.5125,13.5272,322800.0
2011-01-19 11:00:00,18.36,18.37,18.35,18.35,234900.0,13.5272,13.5346,13.5198,13.5198,234900.0
2011-01-19 11:05:00,18.35,18.36,18.35,18.35,411600.0,13.5198,13.5272,13.5198,13.5198,411600.0
2011-01-19 11:10:00,18.35,18.36,18.34,18.35,216900.0,13.5198,13.5272,13.5125,13.5198,216900.0
2011-01-19 11:15:00,18.35,18.35,18.34,18.35,331800.0,13.5198,13.5198,13.5125,13.5198,331800.0
2011-01-19 11:20:00,18.35,18.37,18.35,18.37,214800.0,13.5198,13.5346,13.5198,13.5346,214800.0
2011-01-19 11:25:00,18.37,18.38,18.36,18.38,385500.0,13.5346,13.542,13.5272,13.542,385500.0
2011-01-19 11:30:00,18.38,18.38,18.35,18.36,341100.0,13.542,13.542,13.5198,13.5272,341100.0
2011-01-19 11:35:00,18.36,18.36,18.36,18.36,98700.0,13.5272,13.5272,13.5272,13.5272,98700.0
2011-01-19 11:40:00,18.36,18.37,18.34,18.34,391200.0,13.5272,13.5346,13.5125,13.5125,391200.0
2011-01-19 11:45:00,18.34,18.34,18.33,18.33,266100.0,13.5125,13.5125,13.5051,13.5051,266100.0
2011-01-19 11:50:00,18.33,18.34,18.32,18.33,204300.0,13.5051,13.5125,13.4977,13.5051,204300.0
2011-01-19 11:55:00,18.33,18.33,18.3,18.31,474300.0,13.5051,13.5051,13.483,13.4904,474300.0
2011-01-19 12:00:00,18.31,18.31,18.29,18.3,135900.0,13.4904,13.4904,13.4756,13.483,135900.0
2011-01-19 12:05:00,18.29,18.3,18.28,18.29,367200.0,13.4756,13.483,13.4683,13.4756,367200.0
2011-01-19 12:10:00,18.29,18.3,18.29,18.3,153900.0,13.4756,13.483,13.4756,13.483,153900.0
2011-01-19 12:15:00,18.3,18.31,18.29,18.3,252900.0,13.483,13.4904,13.4756,13.483,252900.0
2011-01-19 12:20:00,18.31,18.32,18.3,18.31,184500.0,13.4904,13.4977,13.483,13.4904,184500.0
2011-01-19 12:25:00,18.31,18.32,18.3,18.3,233400.0,13.4904,13.4977,13.483,13.483,233400.0
2011-01-19 12:30:00,18.3,18.3,18.28,18.28,448500.0,13.483,13.483,13.4683,13.4683,448500.0
2011-01-19 12:35:00,18.28,18.29,18.27,18.27,329700.0,13.4683,13.4756,13.4609,13.4609,329700.0
2011-01-19 12:40:00,18.27,18.28,18.26,18.27,179100.0,13.4609,13.4683,13.4535,13.4609,179100.0
2011-01-19 12:45:00,18.27,18.28,18.27,18.28,166200.0,13.4609,13.4683,13.4609,13.4683,166200.0
2011-01-19 12:50:00,18.28,18.29,18.28,18.29,277200.0,13.4683,13.4756,13.4683,13.4756,277200.0
2011-01-19 12:55:00,18.29,18.29,18.27,18.29,192000.0,13.4756,13.4756,13.4609,13.4756,192000.0
2011-01-19 13:00:00,18.29,18.29,18.28,18.29,150300.0,13.4756,13.4756,13.4683,13.4756,150300.0
2011-01-19 13:05:00,18.29,18.29,18.29,18.29,145500.0,13.4756,13.4756,13.4756,13.4756,145500.0
2011-01-19 13:10:00,18.29,18.29,18.29,18.29,132000.0,13.4756,13.4756,13.4756,13.4756,132000.0
2011-01-19 13:15:00,18.29,18.29,18.29,18.29,93900.0,13.4756,13.4756,13.4756,13.4756,93900.0
2011-01-19 13:20:00,18.29,18.29,18.29,18.29,94200.0,13.4756,13.4756,13.4756,13.4756,94200.0
2011-01-19 13:25:00,18.29,18.29,18.29,18.29,155400.0,13.4756,13.4756,13.4756,13.4756,155400.0
2011-01-19 13:30:00,18.29,18.3,18.28,18.29,514800.0,13.4756,13.483,13.4683,13.4756,514800.0
2011-01-19 13:35:00,18.29,18.3,18.29,18.3,135300.0,13.4756,13.483,13.4756,13.483,135300.0
2011-01-19 13:40:00,18.3,18.31,18.29,18.31,181500.0,13.483,13.4904,13.4756,13.4904,181500.0
2011-01-19 13:45:00,18.3,18.32,18.3,18.31,132900.0,13.483,13.4977,13.483,13.4904,132900.0
2011-01-19 13:50:00,18.32,18.32,18.29,18.3,359400.0,13.4977,13.4977,13.4756,13.483,359400.0
2011-01-19 13:55:00,18.3,18.31,18.3,18.31,90000.0,13.483,13.4904,13.483,13.4904,90000.0
2011-01-19 14:00:00,18.31,18.32,18.3,18.31,169200.0,13.4904,13.4977,13.483,13.4904,169200.0
2011-01-19 14:05:00,18.31,18.31,18.3,18.31,162600.0,13.4904,13.4904,13.483,13.4904,162600.0
2011-01-19 14:10:00,18.31,18.33,18.31,18.32,310800.0,13.4904,13.5051,13.4904,13.4977,310800.0
2011-01-19 14:15:00,18.32,18.32,18.31,18.31,251400.0,13.4977,13.4977,13.4904,13.4904,251400.0
2011-01-19 14:20:00,18.31,18.32,18.31,18.31,222300.0,13.4904,13.4977,13.4904,13.4904,222300.0
2011-01-19 14:25:00,18.31,18.31,18.29,18.31,369600.0,13.4904,13.4904,13.4756,13.4904,369600.0
2011-01-19 14:30:00,18.3,18.31,18.29,18.29,171600.0,13.483,13.4904,13.4756,13.4756,171600.0
2011-01-19 14:35:00,18.29,18.3,18.29,18.3,376200.0,13.4756,13.483,13.4756,13.483,376200.0
2011-01-19 14:40:00,18.3,18.3,18.28,18.3,241800.0,13.483,13.483,13.4683,13.483,241800.0
2011-01-19 14:45:00,18.3,18.3,18.29,18.29,133500.0,13.483,13.483,13.4756,13.4756,133500.0
2011-01-19 14:50:00,18.29,18.29,18.27,18.27,287400.0,13.4756,13.4756,13.4609,13.4609,287400.0
2011-01-19 14:55:00,18.27,18.29,18.27,18.29,217800.0,13.4609,13.4756,13.4609,13.4756,217800.0
2011-01-19 15:00:00,18.29,18.3,18.29,18.3,222900.0,13.4756,13.483,13.4756,13.483,222900.0
2011-01-19 15:05:00,18.3,18.32,18.3,18.31,426900.0,13.483,13.4977,13.483,13.4904,426900.0
2011-01-19 15:10:00,18.31,18.31,18.29,18.3,343200.0,13.4904,13.4904,13.4756,13.483,343200.0
2011-01-19 15:15:00,18.3,18.32,18.3,18.31,204600.0,13.483,13.4977,13.483,13.4904,204600.0
2011-01-19 15:20:00,18.32,18.32,18.31,18.31,507000.0,13.4977,13.4977,13.4904,13.4904,507000.0
2011-01-19 15:25:00,18.31,18.32,18.3,18.3,312600.0,13.4904,13.4977,13.483,13.483,312600.0
2011-01-19 15:30:00,18.31,18.32,18.29,18.3,681300.0,13.4904,13.4977,13.4756,13.483,681300.0
2011-01-19 15:35:00,18.3,18.31,18.29,18.3,408000.0,13.483,13.4904,13.4756,13.483,408000.0
2011-01-19 15:40:00,18.3,18.33,18.3,18.32,638700.0,13.483,13.5051,13.483,13.4977,638700.0
2011-01-19 15:45:00,18.33,18.33,18.31,18.31,814200.0,13.5051,13.5051,13.4904,13.4904,814200.0
2011-01-19 15:50:00,18.32,18.32,18.3,18.31,503400.0,13.4977,13.4977,13.483,13.4904,503400.0
2011-01-19 15:55:00,18.31,18.34,18.31,18.34,2235900.0,13.4904,13.5125,13.4904,13.5125,2235900.0
2011-01-20 09:30:00,18.37,18.52,18.37,18.51,1564800.0,13.5346,13.6451,13.5346,13.6377,1564800.0
2011-01-20 09:35:00,18.51,18.55,18.47,18.52,1044900.0,13.6377,13.6672,13.6083,13.6451,1044900.0
2011-01-20 09:40:00,18.52,18.58,18.49,18.57,1065900.0,13.6451,13.6893,13.623,13.6819,1065900.0
2011-01-20 09:45:00,18.57,18.62,18.56,18.62,1886100.0,13.6819,13.7188,13.6746,13.7188,1886100.0
2011-01-20 09:50:00,18.62,18.64,18.56,18.58,1387200.0,13.7188,13.7335,13.6746,13.6893,1387200.0
2011-01-20 09:55:00,18.58,18.6,18.56,18.59,796800.0,13.6893,13.704,13.6746,13.6967,796800.0
2011-01-20 10:00:00,18.59,18.65,18.59,18.6,1355700.0,13.6967,13.7409,13.6967,13.704,1355700.0
2011-01-20 10:05:00,18.6,18.62,18.59,18.61,1164000.0,13.704,13.7188,13.6967,13.7114,1164000.0
2011-01-20 10:10:00,18.62,18.65,18.61,18.64,864600.0,13.7188,13.7409,13.7114,13.7335,864600.0
2011-01-20 10:15:00,18.64,18.65,18.59,18.59,1241700.0,13.7335,13.7409,13.6967,13.6967,1241700.0
2011-01-20 10:20:00,18.59,18.6,18.55,18.56,1223400.0,13.6967,13.704,13.6672,13.6746,1223400.0
2011-01-20 10:25:00,18.57,18.6,18.54,18.59,847500.0,13.6819,13.704,13.6598,13.6967,847500.0
2011-01-20 10:30:00,18.58,18.6,18.56,18.58,725100.0,13.6893,13.704,13.6746,13.6893,725100.0
2011-01-20 10:35:00,18.58,18.58,18.55,18.55,817800.0,13.6893,13.6893,13.6672,13.6672,817800.0
2011-01-20 10:40:00,18.55,18.58,18.55,18.57,747300.0,13.6672,13.6893,13.6672,13.6819,747300.0
2011-01-20 10:45:00,18.57,18.57,18.54,18.54,432600.0,13.6819,13.6819,13.6598,13.6598,432600.0
2011-01-20 10:50:00,18.54,18.57,18.53,18.56,681900.0,13.6598,13.6819,13.6525,13.6746,681900.0
2011-01-20 10:55:00,18.56,18.57,18.56,18.56,483600.0,13.6746,13.6819,13.6746,13.6746,483600.0
2011-01-20 11:00:00,18.56,18.57,18.55,18.57,735000.0,13.6746,13.6819,13.6672,13.6819,735000.0
2011-01-20 11:05:00,18.56,18.58,18.56,18.58,659100.0,13.6746,13.6893,13.6746,13.6893,659100.0
2011-01-20 11:10:00,18.58,18.59,18.56,18.58,1033500.0,13.6893,13.6967,13.6746,13.6893,1033500.0
2011-01-20 11:15:00,18.58,18.58,18.57,18.58,304200.0,13.6893,13.6893,13.6819,13.6893,304200.0
2011-01-20 11:20:00,18.58,18.61,18.58,18.61,405300.0,13.6893,13.7114,13.6893,13.7114,405300.0
2011-01-20 11:25:00,18.61,18.61,18.59,18.61,394800.0,13.7114,13.7114,13.6967,13.7114,394800.0
2011-01-20 11:30:00,18.61,18.62,18.59,18.6,399000.0,13.7114,13.7188,13.6967,13.704,399000.0
2011-01-20 11:35:00,18.6,18.62,18.6,18.61,410400.0,13.704,13.7188,13.704,13.7114,410400.0
2011-01-20 11:40:00,18.61,18.63,18.61,18.61,285000.0,13.7114,13.7261,13.7114,13.7114,285000.0
2011-01-20 11:45:00,18.61,18.62,18.61,18.61,637500.0,13.7114,13.7188,13.7114,13.7114,637500.0
2011-01-20 11:50:00,18.61,18.63,18.61,18.63,228000.0,13.7114,13.7261,13.7114,13.7261,228000.0
2011-01-20 11:55:00,18.63,18.64,18.63,18.64,429300.0,13.7261,13.7335,13.7261,13.7335,429300.0
2011-01-20 12:00:00,18.64,18.64,18.63,18.63,465000.0,13.7335,13.7335,13.7261,13.7261,465000.0
2011-01-20 12:05:00,18.63,18.63,18.62,18.62,237600.0,13.7261,13.7261,13.7188,13.7188,237600.0
2011-01-20 12:10:00,18.62,18.63,18.62,18.63,357900.0,13.7188,13.7261,13.7188,13.7261,357900.0
2011-01-20 12:15:00,18.63,18.64,18.62,18.63,306300.0,13.7261,13.7335,13.7188,13.7261,306300.0
2011-01-20 12:20:00,18.63,18.63,18.61,18.63,321300.0,13.7261,13.7261,13.7114,13.7261,321300.0
2011-01-20 12:25:00,18.63,18.64,18.63,18.64,194100.0,13.7261,13.7335,13.7261,13.7335,194100.0
2011-01-20 12:30:00,18.64,18.64,18.63,18.63,174300.0,13.7335,13.7335,13.7261,13.7261,174300.0
2011-01-20 12:35:00,18.63,18.63,18.62,18.62,129300.0,13.7261,13.7261,13.7188,13.7188,129300.0
2011-01-20 12:40:00,18.62,18.64,18.61,18.62,472200.0,13.7188,13.7335,13.7114,13.7188,472200.0
2011-01-20 12:45:00,18.62,18.63,18.61,18.61,464100.0,13.7188,13.7261,13.7114,13.7114,464100.0
2011-01-20 12:50:00,18.62,18.63,18.61,18.63,317400.0,13.7188,13.7261,13.7114,13.7261,317400.0
2011-01-20 12:55:00,18.63,18.63,18.62,18.63,230400.0,13.7261,13.7261,13.7188,13.7261,230400.0
2011-01-20 13:00:00,18.63,18.64,18.63,18.63,234300.0,13.7261,13.7335,13.7261,13.7261,234300.0
2011-01-20 13:05:00,18.63,18.63,18.62,18.62,165900.0,13.7261,13.7261,13.7188,13.7188,165900.0
2011-01-20 13:10:00,18.62,18.62,18.6,18.62,250200.0,13.7188,13.7188,13.704,13.7188,250200.0
2011-01-20 13:15:00,18.62,18.62,18.6,18.6,233400.0,13.7188,13.7188,13.704,13.704,233400.0
2011-01-20 13:20:00,18.6,18.62,18.6,18.62,283800.0,13.704,13.7188,13.704,13.7188,283800.0
2011-01-20 13:25:00,18.62,18.64,18.62,18.63,104400.0,13.7188,13.7335,13.7188,13.7261,104400.0
2011-01-20 13:30:00,18.63,18.65,18.63,18.64,321300.0,13.7261,13.7409,13.7261,13.7335,321300.0
2011-01-20 13:35:00,18.64,18.65,18.63,18.63,176700.0,13.7335,13.7409,13.7261,13.7261,176700.0
2011-01-20 13:40:00,18.64,18.64,18.62,18.63,502500.0,13.7335,13.7335,13.7188,13.7261,502500.0
2011-01-20 13:45:00,18.63,18.64,18.62,18.63,228600.0,13.7261,13.7335,13.7188,13.7261,228600.0
2011-01-20 13:50:00,18.63,18.65,18.63,18.65,316500.0,13.7261,13.7409,13.7261,13.7409,316500.0
2011-01-20 13:55:00,18.65,18.66,18.64,18.64,564900.0,13.7409,13.7482,13.7335,13.7335,564900.0
2011-01-20 14:00:00,18.64,18.65,18.64,18.64,251700.0,13.7335,13.7409,13.7335,13.7335,251700.0
2011-01-20 14:05:00,18.64,18.65,18.64,18.65,343200.0,13.7335,13.7409,13.7335,13.7409,343200.0
2011-01-20 14:10:00,18.64,18.66,18.64,18.65,450300.0,13.7335,13.7482,13.7335,13.7409,450300.0
2011-01-20 14:15:00,18.65,18.65,18.64,18.65,358500.0,13.7409,13.7409,13.7335,13.7409,358500.0
2011-01-20 14:20:00,18.65,18.65,18.64,18.65,391500.0,13.7409,13.7409,13.7335,13.7409,391500.0
2011-01-20 14:25:00,18.65,18.65,18.64,18.65,273600.0,13.7409,13.7409,13.7335,13.7409,273600.0
2011-01-20 14:30:00,18.65,18.67,18.65,18.66,1195200.0,13.7409,13.7556,13.7409,13.7482,1195200.0
2011-01-20 14:35:00,18.66,18.67,18.65,18.67,1058700.0,13.7482,13.7556,13.7409,13.7556,1058700.0
2011-01-20 14:40:00,18.67,18.7,18.67,18.7,930900.0,13.7556,13.7777,13.7556,13.7777,930900.0
2011-01-20 14:45:00,18.7,18.73,18.69,18.72,1264500.0,13.7777,13.7998,13.7704,13.7925,1264500.0
2011-01-20 14:50:00,18.72,18.73,18.71,18.71,747000.0,13.7925,13.7998,13.7851,13.7851,747000.0
2011-01-20 14:55:00,18.71,18.71,18.7,18.71,397800.0,13.7851,13.7851,13.7777,13.7851,397800.0
2011-01-20 15:00:00,18.71,18.72,18.7,18.72,666900.0,13.7851,13.7925,13.7777,13.7925,666900.0
2011-01-20 15:05:00,18.72,18.74,18.72,18.73,1128900.0,13.7925,13.8072,13.7925,13.7998,1128900.0
2011-01-20 15:10:00,18.73,18.76,18.73,18.74,1242600.0,13.7998,13.8219,13.7998,13.8072,1242600.0
2011-01-20 15:15:00,18.74,18.75,18.73,18.73,705900.0,13.8072,13.8146,13.7998,13.7998,705900.0
2011-01-20 15:20:00,18.73,18.73,18.72,18.72,790800.0,13.7998,13.7998,13.7925,13.7925,790800.0
2011-01-20 15:25:00,18.72,18.73,18.71,18.71,532200.0,13.7925,13.7998,13.7851,13.7851,532200.0
2011-01-20 15:30:00,18.71,18.72,18.7,18.7,497700.0,13.7851,13.7925,13.7777,13.7777,497700.0
2011-01-20 15:35:00,18.7,18.72,18.69,18.72,789000.0,13.7777,13.7925,13.7704,13.7925,789000.0
2011-01-20 15:40:00,18.72,18.73,18.71,18.72,1239600.0,13.7925,13.7998,13.7851,13.7925,1239600.0
2011-01-20 15:45:00,18.72,18.72,18.69,18.7,1170000.0,13.7925,13.7925,13.7704,13.7777,1170000.0
2011-01-20 15:50:00,18.7,18.7,18.68,18.69,1541700.0,13.7777,13.7777,13.763,13.7704,1541700.0
2011-01-20 15:55:00,18.69,18.69,18.65,18.67,3642300.0,13.7704,13.7704,13.7409,13.7556,3642300.0
2011-01-21 09:30:00,18.75,18.75,18.66,18.68,4243800.0,13.8146,13.8146,13.7482,13.763,4243800.0
2011-01-21 09:35:00,18.68,18.69,18.61,18.62,624900.0,13.763,13.7704,13.7114,13.7188,624900.0
2011-01-21 09:40:00,18.62,18.67,18.62,18.65,396300.0,13.7188,13.7556,13.7188,13.7409,396300.0
2011-01-21 09:45:00,18.65,18.66,18.62,18.63,306900.0,13.7409,13.7482,13.7188,13.7261,306900.0
2011-01-21 09:50:00,18.63,18.63,18.59,18.59,779100.0,13.7261,13.7261,13.6967,13.6967,779100.0
2011-01-21 09:55:00,18.59,18.6,18.56,18.57,831900.0,13.6967,13.704,13.6746,13.6819,831900.0
2011-01-21 10:00:00,18.57,18.58,18.56,18.58,916500.0,13.6819,13.6893,13.6746,13.6893,916500.0
2011-01-21 10:05:00,18.58,18.58,18.54,18.54,669000.0,13.6893,13.6893,13.6598,13.6598,669000.0
2011-01-21 10:10:00,18.54,18.55,18.52,18.53,615300.0,13.6598,13.6672,13.6451,13.6525,615300.0
2011-01-21 10:15:00,18.52,18.54,18.49,18.54,1027800.0,13.6451,13.6598,13.623,13.6598,1027800.0
2011-01-21 10:20:00,18.53,18.54,18.5,18.54,495600.0,13.6525,13.6598,13.6304,13.6598,495600.0
2011-01-21 10:25:00,18.54,18.56,18.5,18.5,1007700.0,13.6598,13.6746,13.6304,13.6304,1007700.0
2011-01-21 10:30:00,18.5,18.54,18.48,18.49,1057800.0,13.6304,13.6598,13.6156,13.623,1057800.0
2011-01-21 10:35:00,18.48,18.5,18.46,18.46,693300.0,13.6156,13.6304,13.6009,13.6009,693300.0
2011-01-21 10:40:00,18.46,18.49,18.46,18.49,359700.0,13.6009,13.623,13.6009,13.623,359700.0
2011-01-21 10:45:00,18.49,18.51,18.49,18.5,479400.0,13.623,13.6377,13.623,13.6304,479400.0
2011-01-21 10:50:00,18.5,18.54,18.5,18.53,746400.0,13.6304,13.6598,13.6304,13.6525,746400.0
2011-01-21 10:55:00,18.53,18.54,18.51,18.52,355200.0,13.6525,13.6598,13.6377,13.6451,355200.0
2011-01-21 11:00:00,18.52,18.52,18.5,18.51,559800.0,13.6451,13.6451,13.6304,13.6377,559800.0
2011-01-21 11:05:00,18.51,18.52,18.49,18.51,394800.0,13.6377,13.6451,13.623,13.6377,394800.0
2011-01-21 11:10:00,18.51,18.52,18.5,18.52,341400.0,13.6377,13.6451,13.6304,13.6451,341400.0
2011-01-21 11:15:00,18.52,18.53,18.51,18.53,324000.0,13.6451,13.6525,13.6377,13.6525,324000.0
2011-01-21 11:20:00,18.53,18.56,18.53,18.55,276900.0,13.6525,13.6746,13.6525,13.6672,276900.0
2011-01-21 11:25:00,18.55,18.56,18.54,18.55,240000.0,13.6672,13.6746,13.6598,13.6672,240000.0
2011-01-21 11:30:00,18.55,18.56,18.55,18.55,206100.0,13.6672,13.6746,13.6672,13.6672,206100.0
2011-01-21 11:35:00,18.55,18.56,18.55,18.55,271500.0,13.6672,13.6746,13.6672,13.6672,271500.0
2011-01-21 11:40:00,18.55,18.55,18.54,18.54,370200.0,13.6672,13.6672,13.6598,13.6598,370200.0
2011-01-21 11:45:00,18.55,18.55,18.54,18.55,353700.0,13.6672,13.6672,13.6598,13.6672,353700.0
2011-01-21 11:50:00,18.55,18.55,18.54,18.55,405900.0,13.6672,13.6672,13.6598,13.6672,405900.0
2011-01-21 11:55:00,18.55,18.59,18.55,18.59,524100.0,13.6672,13.6967,13.6672,13.6967,524100.0
2011-01-21 12:00:00,18.59,18.59,18.57,18.58,345900.0,13.6967,13.6967,13.6819,13.6893,345900.0
2011-01-21 12:05:00,18.58,18.6,18.58,18.6,270900.0,13.6893,13.704,13.6893,13.704,270900.0
2011-01-21 12:10:00,18.6,18.6,18.59,18.6,213900.0,13.704,13.704,13.6967,13.704,213900.0
2011-01-21 12:15:00,18.6,18.62,18.6,18.61,375300.0,13.704,13.7188,13.704,13.7114,375300.0
2011-01-21 12:20:00,18.61,18.63,18.6,18.63,210000.0,13.7114,13.7261,13.704,13.7261,210000.0
2011-01-21 12:25:00,18.63,18.64,18.62,18.64,257700.0,13.7261,13.7335,13.7188,13.7335,257700.0
2011-01-21 12:30:00,18.64,18.66,18.63,18.65,324600.0,13.7335,13.7482,13.7261,13.7409,324600.0
2011-01-21 12:35:00,18.65,18.66,18.64,18.64,184500.0,13.7409,13.7482,13.7335,13.7335,184500.0
2011-01-21 12:40:00,18.64,18.64,18.61,18.61,248700.0,13.7335,13.7335,13.7114,13.7114,248700.0
2011-01-21 12:45:00,18.62,18.62,18.6,18.6,360600.0,13.7188,13.7188,13.704,13.704,360600.0
2011-01-21 12:50:00,18.6,18.6,18.59,18.6,441300.0,13.704,13.704,13.6967,13.704,441300.0
2011-01-21 12:55:00,18.6,18.62,18.6,18.62,157800.0,13.704,13.7188,13.704,13.7188,157800.0
2011-01-21 13:00:00,18.62,18.62,18.6,18.62,127500.0,13.7188,13.7188,13.704,13.7188,127500.0
2011-01-21 13:05:00,18.62,18.63,18.61,18.63,184800.0,13.7188,13.7261,13.7114,13.7261,184800.0
2011-01-21 13:10:00,18.63,18.65,18.63,18.64,247200.0,13.7261,13.7409,13.7261,13.7335,247200.0
2011-01-21 13:15:00,18.64,18.64,18.62,18.63,268200.0,13.7335,13.7335,13.7188,13.7261,268200.0
2011-01-21 13:20:00,18.63,18.64,18.61,18.61,141900.0,13.7261,13.7335,13.7114,13.7114,141900.0
2011-01-21 13:25:00,18.61,18.62,18.61,18.62,363300.0,13.7114,13.7188,13.7114,13.7188,363300.0
2011-01-21 13:30:00,18.62,18.63,18.61,18.61,228000.0,13.7188,13.7261,13.7114,13.7114,228000.0
2011-01-21 13:35:00,18.61,18.62,18.61,18.62,228900.0,13.7114,13.7188,13.7114,13.7188,228900.0
2011-01-21 13:40:00,18.62,18.62,18.61,18.61,101700.0,13.7188,13.7188,13.7114,13.7114,101700.0
2011-01-21 13:45:00,18.61,18.61,18.6,18.6,108900.0,13.7114,13.7114,13.704,13.704,108900.0
2011-01-21 13:50:00,18.6,18.61,18.59,18.59,156000.0,13.704,13.7114,13.6967,13.6967,156000.0
2011-01-21 13:55:00,18.59,18.6,18.58,18.6,471600.0,13.6967,13.704,13.6893,13.704,471600.0
2011-01-21 14:00:00,18.6,18.61,18.58,18.58,371400.0,13.704,13.7114,13.6893,13.6893,371400.0
2011-01-21 14:05:00,18.59,18.62,18.58,18.62,234600.0,13.6967,13.7188,13.6893,13.7188,234600.0
2011-01-21 14:10:00,18.62,18.62,18.61,18.61,177300.0,13.7188,13.7188,13.7114,13.7114,177300.0
2011-01-21 14:15:00,18.61,18.61,18.6,18.6,195900.0,13.7114,13.7114,13.704,13.704,195900.0
2011-01-21 14:20:00,18.6,18.6,18.59,18.6,127800.0,13.704,13.704,13.6967,13.704,127800.0
2011-01-21 14:25:00,18.6,18.61,18.59,18.61,280500.0,13.704,13.7114,13.6967,13.7114,280500.0
2011-01-21 14:30:00,18.61,18.61,18.6,18.61,132000.0,13.7114,13.7114,13.704,13.7114,132000.0
2011-01-21 14:35:00,18.61,18.62,18.61,18.61,200700.0,13.7114,13.7188,13.7114,13.7114,200700.0
2011-01-21 14:40:00,18.61,18.61,18.6,18.6,235800.0,13.7114,13.7114,13.704,13.704,235800.0
2011-01-21 14:45:00,18.6,18.62,18.6,18.62,202500.0,13.704,13.7188,13.704,13.7188,202500.0
2011-01-21 14:50:00,18.62,18.62,18.61,18.61,483000.0,13.7188,13.7188,13.7114,13.7114,483000.0
2011-01-21 14:55:00,18.61,18.61,18.58,18.58,297900.0,13.7114,13.7114,13.6893,13.6893,297900.0
2011-01-21 15:00:00,18.58,18.6,18.58,18.58,504000.0,13.6893,13.704,13.6893,13.6893,504000.0
2011-01-21 15:05:00,18.58,18.6,18.57,18.6,658500.0,13.6893,13.704,13.6819,13.704,658500.0
2011-01-21 15:10:00,18.6,18.6,18.59,18.6,320400.0,13.704,13.704,13.6967,13.704,320400.0
2011-01-21 15:15:00,18.6,18.6,18.6,18.6,184800.0,13.704,13.704,13.704,13.704,184800.0
2011-01-21 15:20:00,18.6,18.61,18.59,18.61,394200.0,13.704,13.7114,13.6967,13.7114,394200.0
2011-01-21 15:25:00,18.61,18.61,18.6,18.6,264300.0,13.7114,13.7114,13.704,13.704,264300.0
2011-01-21 15:30:00,18.6,18.61,18.59,18.61,525300.0,13.704,13.7114,13.6967,13.7114,525300.0
2011-01-21 15:35:00,18.61,18.61,18.6,18.61,459300.0,13.7114,13.7114,13.704,13.7114,459300.0
2011-01-21 15:40:00,18.61,18.61,18.6,18.6,722700.0,13.7114,13.7114,13.704,13.704,722700.0
2011-01-21 15:45:00,18.6,18.61,18.59,18.59,893700.0,13.704,13.7114,13.6967,13.6967,893700.0
2011-01-21 15:50:00,18.59,18.6,18.56,18.56,921000.0,13.6967,13.704,13.6746,13.6746,921000.0
2011-01-21 15:55:00,18.57,18.58,18.55,18.58,1758900.0,13.6819,13.6893,13.6672,13.6893,1758900.0
2011-01-24 09:30:00,18.47,18.53,18.43,18.48,1492500.0,13.6083,13.6525,13.5788,13.6156,1492500.0
2011-01-24 09:35:00,18.48,18.5,18.47,18.48,633000.0,13.6156,13.6304,13.6083,13.6156,633000.0
2011-01-24 09:40:00,18.48,18.51,18.47,18.47,856500.0,13.6156,13.6377,13.6083,13.6083,856500.0
2011-01-24 09:45:00,18.47,18.5,18.47,18.49,553200.0,13.6083,13.6304,13.6083,13.623,553200.0
2011-01-24 09:50:00,18.49,18.53,18.49,18.53,544800.0,13.623,13.6525,13.623,13.6525,544800.0
2011-01-24 09:55:00,18.53,18.53,18.51,18.52,413100.0,13.6525,13.6525,13.6377,13.6451,413100.0
2011-01-24 10:00:00,18.53,18.54,18.52,18.54,379800.0,13.6525,13.6598,13.6451,13.6598,379800.0
2011-01-24 10:05:00,18.54,18.58,18.54,18.58,451800.0,13.6598,13.6893,13.6598,13.6893,451800.0
2011-01-24 10:10:00,18.58,18.63,18.58,18.59,574500.0,13.6893,13.7261,13.6893,13.6967,574500.0
2011-01-24 10:15:00,18.6,18.6,18.55,18.57,424500.0,13.704,13.704,13.6672,13.6819,424500.0
2011-01-24 10:20:00,18.57,18.6,18.55,18.58,341400.0,13.6819,13.704,13.6672,13.6893,341400.0
2011-01-24 10:25:00,18.58,18.6,18.56,18.59,220500.0,13.6893,13.704,13.6746,13.6967,220500.0
2011-01-24 10:30:00,18.59,18.63,18.58,18.63,304200.0,13.6967,13.7261,13.6893,13.7261,304200.0
2011-01-24 10:35:00,18.63,18.64,18.61,18.63,436500.0,13.7261,13.7335,13.7114,13.7261,436500.0
2011-01-24 10:40:00,18.64,18.65,18.63,18.63,227700.0,13.7335,13.7409,13.7261,13.7261,227700.0
2011-01-24 10:45:00,18.63,18.63,18.61,18.62,168600.0,13.7261,13.7261,13.7114,13.7188,168600.0
2011-01-24 10:50:00,18.61,18.62,18.6,18.6,283500.0,13.7114,13.7188,13.704,13.704,283500.0
2011-01-24 10:55:00,18.6,18.61,18.59,18.61,169500.0,13.704,13.7114,13.6967,13.7114,169500.0
2011-01-24 11:00:00,18.61,18.62,18.6,18.62,219300.0,13.7114,13.7188,13.704,13.7188,219300.0
2011-01-24 11:05:00,18.62,18.64,18.61,18.61,356100.0,13.7188,13.7335,13.7114,13.7114,356100.0
2011-01-24 11:10:00,18.61,18.64,18.61,18.63,225300.0,13.7114,13.7335,13.7114,13.7261,225300.0
2011-01-24 11:15:00,18.63,18.64,18.62,18.63,203700.0,13.7261,13.7335,13.7188,13.7261,203700.0
2011-01-24 11:20:00,18.64,18.64,18.6,18.6,481800.0,13.7335,13.7335,13.704,13.704,481800.0
2011-01-24 11:25:00,18.6,18.62,18.6,18.61,150000.0,13.704,13.7188,13.704,13.7114,150000.0
2011-01-24 11:30:00,18.6,18.64,18.6,18.63,140400.0,13.704,13.7335,13.704,13.7261,140400.0
2011-01-24 11:35:00,18.63,18.65,18.63,18.65,371400.0,13.7261,13.7409,13.7261,13.7409,371400.0
2011-01-24 11:40:00,18.65,18.67,18.65,18.65,235200.0,13.7409,13.7556,13.7409,13.7409,235200.0
2011-01-24 11:45:00,18.65,18.66,18.64,18.65,215400.0,13.7409,13.7482,13.7335,13.7409,215400.0
2011-01-24 11:50:00,18.64,18.66,18.63,18.64,215700.0,13.7335,13.7482,13.7261,13.7335,215700.0
2011-01-24 11:55:00,18.64,18.65,18.64,18.64,109200.0,13.7335,13.7409,13.7335,13.7335,109200.0
2011-01-24 12:00:00,18.64,18.65,18.64,18.65,139500.0,13.7335,13.7409,13.7335,13.7409,139500.0
2011-01-24 12:05:00,18.65,18.67,18.65,18.67,590100.0,13.7409,13.7556,13.7409,13.7556,590100.0
2011-01-24 12:10:00,18.67,18.67,18.65,18.66,528600.0,13.7556,13.7556,13.7409,13.7482,528600.0
2011-01-24 12:15:00,18.66,18.66,18.64,18.66,167400.0,13.7482,13.7482,13.7335,13.7482,167400.0
2011-01-24 12:20:00,18.66,18.66,18.64,18.65,249000.0,13.7482,13.7482,13.7335,13.7409,249000.0
2011-01-24 12:25:00,18.65,18.65,18.64,18.65,889200.0,13.7409,13.7409,13.7335,13.7409,889200.0
2011-01-24 12:30:00,18.65,18.65,18.63,18.63,452700.0,13.7409,13.7409,13.7261,13.7261,452700.0
2011-01-24 12:35:00,18.63,18.64,18.63,18.64,265500.0,13.7261,13.7335,13.7261,13.7335,265500.0
2011-01-24 12:40:00,18.64,18.65,18.64,18.64,138000.0,13.7335,13.7409,13.7335,13.7335,138000.0
2011-01-24 12:45:00,18.64,18.65,18.64,18.65,296700.0,13.7335,13.7409,13.7335,13.7409,296700.0
2011-01-24 12:50:00,18.65,18.66,18.64,18.64,210000.0,13.7409,13.7482,13.7335,13.7335,210000.0
2011-01-24 12:55:00,18.64,18.65,18.63,18.64,201900.0,13.7335,13.7409,13.7261,13.7335,201900.0
2011-01-24 13:00:00,18.64,18.65,18.63,18.65,145500.0,13.7335,13.7409,13.7261,13.7409,145500.0
2011-01-24 13:05:00,18.65,18.65,18.62,18.65,294600.0,13.7409,13.7409,13.7188,13.7409,294600.0
2011-01-24 13:10:00,18.65,18.65,18.64,18.65,278400.0,13.7409,13.7409,13.7335,13.7409,278400.0
2011-01-24 13:15:00,18.65,18.65,18.64,18.65,199500.0,13.7409,13.7409,13.7335,13.7409,199500.0
2011-01-24 13:20:00,18.64,18.65,18.63,18.64,265200.0,13.7335,13.7409,13.7261,13.7335,265200.0
2011-01-24 13:25:00,18.64,18.66,18.64,18.64,334500.0,13.7335,13.7482,13.7335,13.7335,334500.0
2011-01-24 13:30:00,18.64,18.65,18.64,18.64,295200.0,13.7335,13.7409,13.7335,13.7335,295200.0
2011-01-24 13:35:00,18.64,18.66,18.64,18.65,167400.0,13.7335,13.7482,13.7335,13.7409,167400.0
2011-01-24 13:40:00,18.64,18.65,18.63,18.64,344100.0,13.7335,13.7409,13.7261,13.7335,344100.0
2011-01-24 13:45:00,18.64,18.66,18.64,18.66,261900.0,13.7335,13.7482,13.7335,13.7482,261900.0
2011-01-24 13:50:00,18.66,18.66,18.63,18.63,281700.0,13.7482,13.7482,13.7261,13.7261,281700.0
2011-01-24 13:55:00,18.63,18.65,18.63,18.64,396600.0,13.7261,13.7409,13.7261,13.7335,396600.0
2011-01-24 14:00:00,18.64,18.64,18.62,18.62,295800.0,13.7335,13.7335,13.7188,13.7188,295800.0
2011-01-24 14:05:00,18.62,18.62,18.6,18.62,290700.0,13.7188,13.7188,13.704,13.7188,290700.0
2011-01-24 14:10:00,18.62,18.63,18.61,18.63,221700.0,13.7188,13.7261,13.7114,13.7261,221700.0
2011-01-24 14:15:00,18.62,18.65,18.62,18.64,305700.0,13.7188,13.7409,13.7188,13.7335,305700.0
2011-01-24 14:20:00,18.64,18.64,18.63,18.63,195900.0,13.7335,13.7335,13.7261,13.7261,195900.0
2011-01-24 14:25:00,18.64,18.64,18.62,18.63,258300.0,13.7335,13.7335,13.7188,13.7261,258300.0
2011-01-24 14:30:00,18.62,18.63,18.62,18.62,252600.0,13.7188,13.7261,13.7188,13.7188,252600.0
2011-01-24 14:35:00,18.62,18.63,18.61,18.62,198300.0,13.7188,13.7261,13.7114,13.7188,198300.0
2011-01-24 14:40:00,18.62,18.64,18.62,18.63,302100.0,13.7188,13.7335,13.7188,13.7261,302100.0
2011-01-24 14:45:00,18.63,18.63,18.62,18.63,187500.0,13.7261,13.7261,13.7188,13.7261,187500.0
2011-01-24 14:50:00,18.63,18.63,18.61,18.61,292800.0,13.7261,13.7261,13.7114,13.7114,292800.0
2011-01-24 14:55:00,18.61,18.62,18.61,18.62,268500.0,13.7114,13.7188,13.7114,13.7188,268500.0
2011-01-24 15:00:00,18.62,18.62,18.62,18.62,442200.0,13.7188,13.7188,13.7188,13.7188,442200.0
2011-01-24 15:05:00,18.62,18.62,18.61,18.62,749700.0,13.7188,13.7188,13.7114,13.7188,749700.0
2011-01-24 15:10:00,18.61,18.62,18.61,18.61,243900.0,13.7114,13.7188,13.7114,13.7114,243900.0
2011-01-24 15:15:00,18.61,18.62,18.6,18.62,270900.0,13.7114,13.7188,13.704,13.7188,270900.0
2011-01-24 15:20:00,18.62,18.63,18.61,18.63,386400.0,13.7188,13.7261,13.7114,13.7261,386400.0
2011-01-24 15:25:00,18.63,18.64,18.62,18.63,375900.0,13.7261,13.7335,13.7188,13.7261,375900.0
2011-01-24 15:30:00,18.63,18.64,18.62,18.63,958800.0,13.7261,13.7335,13.7188,13.7261,958800.0
2011-01-24 15:35:00,18.63,18.65,18.63,18.65,483900.0,13.7261,13.7409,13.7261,13.7409,483900.0
2011-01-24 15:40:00,18.64,18.65,18.63,18.65,824100.0,13.7335,13.7409,13.7261,13.7409,824100.0
2011-01-24 15:45:00,18.64,18.65,18.64,18.64,474000.0,13.7335,13.7409,13.7335,13.7335,474000.0
2011-01-24 15:50:00,18.65,18.65,18.63,18.63,560400.0,13.7409,13.7409,13.7261,13.7261,560400.0
2011-01-24 15:55:00,18.63,18.68,18.63,18.68,1704000.0,13.7261,13.763,13.7261,13.763,1704000.0
2011-01-25 09:30:00,18.71,18.73,18.6,18.66,1169400.0,13.7851,13.7998,13.704,13.7482,1169400.0
2011-01-25 09:35:00,18.66,18.73,18.66,18.73,1069800.0,13.7482,13.7998,13.7482,13.7998,1069800.0
2011-01-25 09:40:00,18.73,18.79,18.7,18.79,605100.0,13.7998,13.844,13.7777,13.844,605100.0
2011-01-25 09:45:00,18.79,18.83,18.76,18.83,930300.0,13.844,13.8735,13.8219,13.8735,930300.0
2011-01-25 09:50:00,18.83,18.88,18.81,18.86,1280700.0,13.8735,13.9103,13.8588,13.8956,1280700.0
2011-01-25 09:55:00,18.86,18.88,18.83,18.84,900000.0,13.8956,13.9103,13.8735,13.8809,900000.0
2011-01-25 10:00:00,18.83,18.89,18.83,18.87,1038300.0,13.8735,13.9177,13.8735,13.903,1038300.0
2011-01-25 10:05:00,18.87,18.91,18.85,18.91,741600.0,13.903,13.9324,13.8882,13.9324,741600.0
2011-01-25 10:10:00,18.91,18.93,18.9,18.92,958500.0,13.9324,13.9472,13.9251,13.9398,958500.0
2011-01-25 10:15:00,18.92,18.92,18.88,18.89,930900.0,13.9398,13.9398,13.9103,13.9177,930900.0
2011-01-25 10:20:00,18.89,18.89,18.85,18.88,656100.0,13.9177,13.9177,13.8882,13.9103,656100.0
2011-01-25 10:25:00,18.88,18.89,18.86,18.87,523200.0,13.9103,13.9177,13.8956,13.903,523200.0
2011-01-25 10:30:00,18.87,18.87,18.85,18.86,463800.0,13.903,13.903,13.8882,13.8956,463800.0
2011-01-25 10:35:00,18.85,18.89,18.85,18.89,592200.0,13.8882,13.9177,13.8882,13.9177,592200.0
2011-01-25 10:40:00,18.89,18.91,18.89,18.89,384900.0,13.9177,13.9324,13.9177,13.9177,384900.0
2011-01-25 10:45:00,18.89,18.89,18.88,18.88,438300.0,13.9177,13.9177,13.9103,13.9103,438300.0
2011-01-25 10:50:00,18.88,18.89,18.87,18.89,565200.0,13.9103,13.9177,13.903,13.9177,565200.0
2011-01-25 10:55:00,18.89,18.92,18.89,18.9,513000.0,13.9177,13.9398,13.9177,13.9251,513000.0
2011-01-25 11:00:00,18.9,18.9,18.88,18.88,403800.0,13.9251,13.9251,13.9103,13.9103,403800.0
2011-01-25 11:05:00,18.88,18.88,18.85,18.86,652200.0,13.9103,13.9103,13.8882,13.8956,652200.0
2011-01-25 11:10:00,18.85,18.86,18.83,18.84,1050600.0,13.8882,13.8956,13.8735,13.8809,1050600.0
2011-01-25 11:15:00,18.84,18.86,18.82,18.85,1014300.0,13.8809,13.8956,13.8661,13.8882,1014300.0
2011-01-25 11:20:00,18.85,18.85,18.81,18.82,407700.0,13.8882,13.8882,13.8588,13.8661,407700.0
2011-01-25 11:25:00,18.82,18.84,18.82,18.84,303300.0,13.8661,13.8809,13.8661,13.8809,303300.0
2011-01-25 11:30:00,18.84,18.85,18.82,18.83,609000.0,13.8809,13.8882,13.8661,13.8735,609000.0
2011-01-25 11:35:00,18.83,18.87,18.83,18.86,366600.0,13.8735,13.903,13.8735,13.8956,366600.0
2011-01-25 11:40:00,18.86,18.89,18.85,18.85,616200.0,13.8956,13.9177,13.8882,13.8882,616200.0
2011-01-25 11:45:00,18.85,18.88,18.85,18.88,478800.0,13.8882,13.9103,13.8882,13.9103,478800.0
2011-01-25 11:50:00,18.88,18.91,18.86,18.91,629700.0,13.9103,13.9324,13.8956,13.9324,629700.0
2011-01-25 11:55:00,18.91,18.93,18.9,18.93,593100.0,13.9324,13.9472,13.9251,13.9472,593100.0
2011-01-25 12:00:00,18.92,18.94,18.92,18.93,594300.0,13.9398,13.9545,13.9398,13.9472,594300.0
2011-01-25 12:05:00,18.94,18.94,18.91,18.92,395400.0,13.9545,13.9545,13.9324,13.9398,395400.0
2011-01-25 12:10:00,18.92,18.94,18.92,18.92,466500.0,13.9398,13.9545,13.9398,13.9398,466500.0
2011-01-25 12:15:00,18.92,18.93,18.91,18.92,365400.0,13.9398,13.9472,13.9324,13.9398,365400.0
2011-01-25 12:20:00,18.92,18.96,18.92,18.95,633600.0,13.9398,13.9693,13.9398,13.9619,633600.0
2011-01-25 12:25:00,18.95,18.98,18.95,18.97,692400.0,13.9619,13.984,13.9619,13.9766,692400.0
2011-01-25 12:30:00,18.98,18.99,18.97,18.98,521400.0,13.984,13.9914,13.9766,13.984,521400.0
2011-01-25 12:35:00,18.98,18.99,18.98,18.98,429600.0,13.984,13.9914,13.984,13.984,429600.0
2011-01-25 12:40:00,18.98,18.99,18.97,18.98,354300.0,13.984,13.9914,13.9766,13.984,354300.0
2011-01-25 12:45:00,18.98,18.99,18.95,18.95,591600.0,13.984,13.9914,13.9619,13.9619,591600.0
2011-01-25 12:50:00,18.95,18.97,18.95,18.96,390300.0,13.9619,13.9766,13.9619,13.9693,390300.0
2011-01-25 12:55:00,18.96,18.97,18.95,18.97,430800.0,13.9693,13.9766,13.9619,13.9766,430800.0
2011-01-25 13:00:00,18.97,18.98,18.96,18.96,318600.0,13.9766,13.984,13.9693,13.9693,318600.0
2011-01-25 13:05:00,18.97,18.97,18.94,18.96,570600.0,13.9766,13.9766,13.9545,13.9693,570600.0
2011-01-25 13:10:00,18.96,18.97,18.95,18.97,192600.0,13.9693,13.9766,13.9619,13.9766,192600.0
2011-01-25 13:15:00,18.97,18.97,18.95,18.96,158400.0,13.9766,13.9766,13.9619,13.9693,158400.0
2011-01-25 13:20:00,18.97,18.97,18.94,18.95,632700.0,13.9766,13.9766,13.9545,13.9619,632700.0
2011-01-25 13:25:00,18.96,18.96,18.93,18.93,478200.0,13.9693,13.9693,13.9472,13.9472,478200.0
2011-01-25 13:30:00,18.93,18.94,18.91,18.92,360600.0,13.9472,13.9545,13.9324,13.9398,360600.0
2011-01-25 13:35:00,18.91,18.93,18.91,18.92,425400.0,13.9324,13.9472,13.9324,13.9398,425400.0
2011-01-25 13:40:00,18.93,18.93,18.91,18.91,403200.0,13.9472,13.9472,13.9324,13.9324,403200.0
2011-01-25 13:45:00,18.92,18.93,18.91,18.93,302400.0,13.9398,13.9472,13.9324,13.9472,302400.0
2011-01-25 13:50:00,18.93,18.95,18.93,18.95,223800.0,13.9472,13.9619,13.9472,13.9619,223800.0
2011-01-25 13:55:00,18.95,18.96,18.93,18.96,456600.0,13.9619,13.9693,13.9472,13.9693,456600.0
2011-01-25 14:00:00,18.95,18.96,18.92,18.93,518100.0,13.9619,13.9693,13.9398,13.9472,518100.0
2011-01-25 14:05:00,18.93,18.93,18.9,18.91,651600.0,13.9472,13.9472,13.9251,13.9324,651600.0
2011-01-25 14:10:00,18.91,18.91,18.87,18.87,719700.0,13.9324,13.9324,13.903,13.903,719700.0
2011-01-25 14:15:00,18.87,18.88,18.86,18.87,986400.0,13.903,13.9103,13.8956,13.903,986400.0
2011-01-25 14:20:00,18.87,18.89,18.86,18.87,1225500.0,13.903,13.9177,13.8956,13.903,1225500.0
2011-01-25 14:25:00,18.87,18.92,18.87,18.92,747900.0,13.903,13.9398,13.903,13.9398,747900.0
2011-01-25 14:30:00,18.92,18.95,18.92,18.95,441600.0,13.9398,13.9619,13.9398,13.9619,441600.0
2011-01-25 14:35:00,18.95,18.97,18.93,18.96,533400.0,13.9619,13.9766,13.9472,13.9693,533400.0
2011-01-25 14:40:00,18.96,18.99,18.94,18.99,1168200.0,13.9693,13.9914,13.9545,13.9914,1168200.0
2011-01-25 14:45:00,18.99,19.01,18.98,18.99,1506900.0,13.9914,14.0061,13.984,13.9914,1506900.0
2011-01-25 14:50:00,18.99,19.02,18.98,18.98,1172400.0,13.9914,14.0135,13.984,13.984,1172400.0
2011-01-25 14:55:00,18.99,18.99,18.98,18.99,702000.0,13.9914,13.9914,13.984,13.9914,702000.0
2011-01-25 15:00:00,18.99,18.99,18.97,18.99,766800.0,13.9914,13.9914,13.9766,13.9914,766800.0
2011-01-25 15:05:00,18.99,19.0,18.98,18.98,834900.0,13.9914,13.9988,13.984,13.984,834900.0
2011-01-25 15:10:00,18.98,19.0,18.97,19.0,746400.0,13.984,13.9988,13.9766,13.9988,746400.0
2011-01-25 15:15:00,19.0,19.01,18.99,19.0,687300.0,13.9988,14.0061,13.9914,13.9988,687300.0
2011-01-25 15:20:00,19.0,19.03,19.0,19.03,904500.0,13.9988,14.0209,13.9988,14.0209,904500.0
2011-01-25 15:25:00,19.02,19.03,19.01,19.02,799500.0,14.0135,14.0209,14.0061,14.0135,799500.0
2011-01-25 15:30:00,19.03,19.03,19.01,19.02,1224300.0,14.0209,14.0209,14.0061,14.0135,1224300.0
2011-01-25 15:35:00,19.02,19.04,19.01,19.03,1749300.0,14.0135,14.0282,14.0061,14.0209,1749300.0
2011-01-25 15:40:00,19.03,19.06,19.03,19.05,1301100.0,14.0209,14.043,14.0209,14.0356,1301100.0
2011-01-25 15:45:00,19.05,19.08,19.05,19.07,1955400.0,14.0356,14.0577,14.0356,14.0503,1955400.0
2011-01-25 15:50:00,19.07,19.08,19.06,19.06,1539600.0,14.0503,14.0577,14.043,14.043,1539600.0
2011-01-25 15:55:00,19.06,19.1,19.06,19.09,3404100.0,14.043,14.0724,14.043,14.0651,3404100.0
2011-01-26 09:30:00,19.13,19.13,19.02,19.07,1194000.0,14.0945,14.0945,14.0135,14.0503,1194000.0
2011-01-26 09:35:00,19.07,19.1,19.05,19.07,848400.0,14.0503,14.0724,14.0356,14.0503,848400.0
2011-01-26 09:40:00,19.07,19.07,19.0,19.01,830400.0,14.0503,14.0503,13.9988,14.0061,830400.0
2011-01-26 09:45:00,19.01,19.02,19.0,19.02,675600.0,14.0061,14.0135,13.9988,14.0135,675600.0
2011-01-26 09:50:00,19.02,19.08,19.01,19.07,687000.0,14.0135,14.0577,14.0061,14.0503,687000.0
2011-01-26 09:55:00,19.06,19.13,19.06,19.12,752700.0,14.043,14.0945,14.043,14.0872,752700.0
2011-01-26 10:00:00,19.12,19.16,19.11,19.14,750000.0,14.0872,14.1166,14.0798,14.1019,750000.0
2011-01-26 10:05:00,19.14,19.17,19.11,19.16,669000.0,14.1019,14.124,14.0798,14.1166,669000.0
2011-01-26 10:10:00,19.16,19.21,19.16,19.2,1111200.0,14.1166,14.1535,14.1166,14.1461,1111200.0
2011-01-26 10:15:00,19.21,19.24,19.2,19.23,1044900.0,14.1535,14.1756,14.1461,14.1682,1044900.0
2011-01-26 10:20:00,19.23,19.23,19.19,19.23,610500.0,14.1682,14.1682,14.1387,14.1682,610500.0
2011-01-26 10:25:00,19.23,19.25,19.2,19.24,627600.0,14.1682,14.1829,14.1461,14.1756,627600.0
2011-01-26 10:30:00,19.24,19.25,19.22,19.22,639000.0,14.1756,14.1829,14.1608,14.1608,639000.0
2011-01-26 10:35:00,19.22,19.22,19.2,19.2,607200.0,14.1608,14.1608,14.1461,14.1461,607200.0
2011-01-26 10:40:00,19.2,19.21,19.18,19.2,621600.0,14.1461,14.1535,14.1314,14.1461,621600.0
2011-01-26 10:45:00,19.2,19.23,19.19,19.22,649200.0,14.1461,14.1682,14.1387,14.1608,649200.0
2011-01-26 10:50:00,19.22,19.23,19.19,19.2,432600.0,14.1608,14.1682,14.1387,14.1461,432600.0
2011-01-26 10:55:00,19.2,19.2,19.18,19.18,579900.0,14.1461,14.1461,14.1314,14.1314,579900.0
2011-01-26 11:00:00,19.18,19.2,19.17,19.19,251100.0,14.1314,14.1461,14.124,14.1387,251100.0
2011-01-26 11:05:00,19.19,19.2,19.18,19.2,192900.0,14.1387,14.1461,14.1314,14.1461,192900.0
2011-01-26 11:10:00,19.2,19.21,19.19,19.21,320700.0,14.1461,14.1535,14.1387,14.1535,320700.0
2011-01-26 11:15:00,19.21,19.22,19.2,19.21,444600.0,14.1535,14.1608,14.1461,14.1535,444600.0
2011-01-26 11:20:00,19.21,19.22,19.2,19.21,557700.0,14.1535,14.1608,14.1461,14.1535,557700.0
2011-01-26 11:25:00,19.21,19.21,19.18,19.2,354600.0,14.1535,14.1535,14.1314,14.1461,354600.0
2011-01-26 11:30:00,19.2,19.2,19.18,19.19,316500.0,14.1461,14.1461,14.1314,14.1387,316500.0
2011-01-26 11:35:00,19.19,19.19,19.16,19.17,621900.0,14.1387,14.1387,14.1166,14.124,621900.0
2011-01-26 11:40:00,19.17,19.18,19.17,19.17,328800.0,14.124,14.1314,14.124,14.124,328800.0
2011-01-26 11:45:00,19.17,19.18,19.16,19.16,678900.0,14.124,14.1314,14.1166,14.1166,678900.0
2011-01-26 11:50:00,19.16,19.18,19.16,19.17,367200.0,14.1166,14.1314,14.1166,14.124,367200.0
2011-01-26 11:55:00,19.17,19.18,19.17,19.17,172800.0,14.124,14.1314,14.124,14.124,172800.0
2011-01-26 12:00:00,19.17,19.17,19.15,19.16,190200.0,14.124,14.124,14.1093,14.1166,190200.0
2011-01-26 12:05:00,19.16,19.18,19.16,19.18,235800.0,14.1166,14.1314,14.1166,14.1314,235800.0
2011-01-26 12:10:00,19.18,19.19,19.17,19.18,314100.0,14.1314,14.1387,14.124,14.1314,314100.0
2011-01-26 12:15:00,19.18,19.18,19.17,19.17,178200.0,14.1314,14.1314,14.124,14.124,178200.0
2011-01-26 12:20:00,19.17,19.18,19.16,19.16,161400.0,14.124,14.1314,14.1166,14.1166,161400.0
2011-01-26 12:25:00,19.16,19.18,19.16,19.17,219900.0,14.1166,14.1314,14.1166,14.124,219900.0
2011-01-26 12:30:00,19.17,19.18,19.15,19.15,216600.0,14.124,14.1314,14.1093,14.1093,216600.0
2011-01-26 12:35:00,19.16,19.17,19.15,19.16,165600.0,14.1166,14.124,14.1093,14.1166,165600.0
2011-01-26 12:40:00,19.16,19.17,19.15,19.16,153900.0,14.1166,14.124,14.1093,14.1166,153900.0
2011-01-26 12:45:00,19.16,19.16,19.14,19.15,194700.0,14.1166,14.1166,14.1019,14.1093,194700.0
2011-01-26 12:50:00,19.15,19.17,19.14,19.16,189600.0,14.1093,14.124,14.1019,14.1166,189600.0
2011-01-26 12:55:00,19.16,19.17,19.15,19.16,194400.0,14.1166,14.124,14.1093,14.1166,194400.0
2011-01-26 13:00:00,19.16,19.16,19.13,19.13,255300.0,14.1166,14.1166,14.0945,14.0945,255300.0
2011-01-26 13:05:00,19.13,19.14,19.12,19.13,224100.0,14.0945,14.1019,14.0872,14.0945,224100.0
2011-01-26 13:10:00,19.13,19.13,19.12,19.13,189600.0,14.0945,14.0945,14.0872,14.0945,189600.0
2011-01-26 13:15:00,19.13,19.14,19.12,19.12,208500.0,14.0945,14.1019,14.0872,14.0872,208500.0
2011-01-26 13:20:00,19.12,19.13,19.11,19.12,183300.0,14.0872,14.0945,14.0798,14.0872,183300.0
2011-01-26 13:25:00,19.12,19.14,19.12,19.14,285000.0,14.0872,14.1019,14.0872,14.1019,285000.0
2011-01-26 13:30:00,19.14,19.15,19.13,19.13,309300.0,14.1019,14.1093,14.0945,14.0945,309300.0
2011-01-26 13:35:00,19.13,19.15,19.13,19.15,192900.0,14.0945,14.1093,14.0945,14.1093,192900.0
2011-01-26 13:40:00,19.15,19.16,19.14,19.15,177300.0,14.1093,14.1166,14.1019,14.1093,177300.0
2011-01-26 13:45:00,19.15,19.16,19.14,19.16,106200.0,14.1093,14.1166,14.1019,14.1166,106200.0
2011-01-26 13:50:00,19.16,19.17,19.15,19.15,201600.0,14.1166,14.124,14.1093,14.1093,201600.0
2011-01-26 13:55:00,19.15,19.15,19.14,19.15,148800.0,14.1093,14.1093,14.1019,14.1093,148800.0
2011-01-26 14:00:00,19.15,19.15,19.12,19.12,238800.0,14.1093,14.1093,14.0872,14.0872,238800.0
2011-01-26 14:05:00,19.12,19.14,19.12,19.13,263100.0,14.0872,14.1019,14.0872,14.0945,263100.0
2011-01-26 14:10:00,19.13,19.13,19.1,19.11,379200.0,14.0945,14.0945,14.0724,14.0798,379200.0
2011-01-26 14:15:00,19.11,19.12,19.08,19.11,612000.0,14.0798,14.0872,14.0577,14.0798,612000.0
2011-01-26 14:20:00,19.11,19.11,19.07,19.07,702000.0,14.0798,14.0798,14.0503,14.0503,702000.0
2011-01-26 14:25:00,19.07,19.09,19.06,19.07,750600.0,14.0503,14.0651,14.043,14.0503,750600.0
2011-01-26 14:30:00,19.07,19.08,19.05,19.06,701100.0,14.0503,14.0577,14.0356,14.043,701100.0
2011-01-26 14:35:00,19.06,19.07,19.06,19.07,456600.0,14.043,14.0503,14.043,14.0503,456600.0
2011-01-26 14:40:00,19.07,19.1,19.06,19.1,470100.0,14.0503,14.0724,14.043,14.0724,470100.0
2011-01-26 14:45:00,19.1,19.12,19.08,19.09,504600.0,14.0724,14.0872,14.0577,14.0651,504600.0
2011-01-26 14:50:00,19.09,19.11,19.09,19.09,331200.0,14.0651,14.0798,14.0651,14.0651,331200.0
2011-01-26 14:55:00,19.09,19.13,19.09,19.13,340500.0,14.0651,14.0945,14.0651,14.0945,340500.0
2011-01-26 15:00:00,19.12,19.12,19.1,19.12,296400.0,14.0872,14.0872,14.0724,14.0872,296400.0
2011-01-26 15:05:00,19.12,19.13,19.11,19.13,373500.0,14.0872,14.0945,14.0798,14.0945,373500.0
2011-01-26 15:10:00,19.14,19.14,19.11,19.13,965400.0,14.1019,14.1019,14.0798,14.0945,965400.0
2011-01-26 15:15:00,19.13,19.13,19.11,19.11,376500.0,14.0945,14.0945,14.0798,14.0798,376500.0
2011-01-26 15:20:00,19.11,19.14,19.11,19.14,480600.0,14.0798,14.1019,14.0798,14.1019,480600.0
2011-01-26 15:25:00,19.14,19.15,19.13,19.15,335100.0,14.1019,14.1093,14.0945,14.1093,335100.0
2011-01-26 15:30:00,19.15,19.16,19.14,19.16,435600.0,14.1093,14.1166,14.1019,14.1166,435600.0
2011-01-26 15:35:00,19.16,19.18,19.15,19.18,814200.0,14.1166,14.1314,14.1093,14.1314,814200.0
2011-01-26 15:40:00,19.18,19.18,19.14,19.15,901500.0,14.1314,14.1314,14.1019,14.1093,901500.0
2011-01-26 15:45:00,19.15,19.16,19.13,19.14,897300.0,14.1093,14.1166,14.0945,14.1019,897300.0
2011-01-26 15:50:00,19.15,19.15,19.13,19.13,827100.0,14.1093,14.1093,14.0945,14.0945,827100.0
2011-01-26 15:55:00,19.13,19.13,19.1,19.11,1498200.0,14.0945,14.0945,14.0724,14.0798,1498200.0
2011-01-27 09:30:00,19.15,19.17,19.01,19.16,1183500.0,14.1093,14.124,14.0061,14.1166,1183500.0
2011-01-27 09:35:00,19.16,19.2,19.15,19.19,296100.0,14.1166,14.1461,14.1093,14.1387,296100.0
2011-01-27 09:40:00,19.2,19.26,19.19,19.25,525900.0,14.1461,14.1903,14.1387,14.1829,525900.0
2011-01-27 09:45:00,19.25,19.25,19.17,19.17,573000.0,14.1829,14.1829,14.124,14.124,573000.0
2011-01-27 09:50:00,19.18,19.2,19.16,19.17,374700.0,14.1314,14.1461,14.1166,14.124,374700.0
2011-01-27 09:55:00,19.17,19.18,19.14,19.15,611400.0,14.124,14.1314,14.1019,14.1093,611400.0
2011-01-27 10:00:00,19.15,19.18,19.14,19.14,387300.0,14.1093,14.1314,14.1019,14.1019,387300.0
2011-01-27 10:05:00,19.14,19.14,19.09,19.13,780900.0,14.1019,14.1019,14.0651,14.0945,780900.0
2011-01-27 10:10:00,19.13,19.15,19.13,19.15,385500.0,14.0945,14.1093,14.0945,14.1093,385500.0
2011-01-27 10:15:00,19.15,19.18,19.14,19.18,297300.0,14.1093,14.1314,14.1019,14.1314,297300.0
2011-01-27 10:20:00,19.18,19.2,19.18,19.19,364500.0,14.1314,14.1461,14.1314,14.1387,364500.0
2011-01-27 10:25:00,19.19,19.22,19.19,19.21,495900.0,14.1387,14.1608,14.1387,14.1535,495900.0
2011-01-27 10:30:00,19.21,19.23,19.2,19.23,343200.0,14.1535,14.1682,14.1461,14.1682,343200.0
2011-01-27 10:35:00,19.23,19.24,19.22,19.23,491400.0,14.1682,14.1756,14.1608,14.1682,491400.0
2011-01-27 10:40:00,19.23,19.23,19.21,19.22,590100.0,14.1682,14.1682,14.1535,14.1608,590100.0
2011-01-27 10:45:00,19.22,19.22,19.2,19.21,370500.0,14.1608,14.1608,14.1461,14.1535,370500.0
2011-01-27 10:50:00,19.21,19.22,19.19,19.2,256200.0,14.1535,14.1608,14.1387,14.1461,256200.0
2011-01-27 10:55:00,19.2,19.2,19.17,19.17,389400.0,14.1461,14.1461,14.124,14.124,389400.0
2011-01-27 11:00:00,19.17,19.19,19.16,19.18,614400.0,14.124,14.1387,14.1166,14.1314,614400.0
2011-01-27 11:05:00,19.18,19.2,19.18,19.18,231300.0,14.1314,14.1461,14.1314,14.1314,231300.0
2011-01-27 11:10:00,19.18,19.2,19.18,19.19,248100.0,14.1314,14.1461,14.1314,14.1387,248100.0
2011-01-27 11:15:00,19.19,19.2,19.19,19.19,267900.0,14.1387,14.1461,14.1387,14.1387,267900.0
2011-01-27 11:20:00,19.19,19.2,19.18,19.19,304500.0,14.1387,14.1461,14.1314,14.1387,304500.0
2011-01-27 11:25:00,19.19,19.19,19.16,19.16,435000.0,14.1387,14.1387,14.1166,14.1166,435000.0
2011-01-27 11:30:00,19.16,19.17,19.14,19.14,244200.0,14.1166,14.124,14.1019,14.1019,244200.0
2011-01-27 11:35:00,19.14,19.16,19.14,19.16,204900.0,14.1019,14.1166,14.1019,14.1166,204900.0
2011-01-27 11:40:00,19.16,19.16,19.14,19.15,157800.0,14.1166,14.1166,14.1019,14.1093,157800.0
2011-01-27 11:45:00,19.15,19.15,19.12,19.13,286200.0,14.1093,14.1093,14.0872,14.0945,286200.0
2011-01-27 11:50:00,19.13,19.15,19.11,19.14,712200.0,14.0945,14.1093,14.0798,14.1019,712200.0
2011-01-27 11:55:00,19.14,19.18,19.14,19.18,570600.0,14.1019,14.1314,14.1019,14.1314,570600.0
2011-01-27 12:00:00,19.18,19.19,19.17,19.17,196800.0,14.1314,14.1387,14.124,14.124,196800.0
2011-01-27 12:05:00,19.18,19.18,19.16,19.17,184800.0,14.1314,14.1314,14.1166,14.124,184800.0
2011-01-27 12:10:00,19.17,19.2,19.17,19.2,185700.0,14.124,14.1461,14.124,14.1461,185700.0
2011-01-27 12:15:00,19.19,19.2,19.18,19.2,146100.0,14.1387,14.1461,14.1314,14.1461,146100.0
2011-01-27 12:20:00,19.2,19.2,19.18,19.2,150600.0,14.1461,14.1461,14.1314,14.1461,150600.0
2011-01-27 12:25:00,19.2,19.2,19.19,19.2,225600.0,14.1461,14.1461,14.1387,14.1461,225600.0
2011-01-27 12:30:00,19.2,19.22,19.19,19.22,470700.0,14.1461,14.1608,14.1387,14.1608,470700.0
2011-01-27 12:35:00,19.22,19.23,19.21,19.21,368700.0,14.1608,14.1682,14.1535,14.1535,368700.0
2011-01-27 12:40:00,19.21,19.22,19.2,19.22,165300.0,14.1535,14.1608,14.1461,14.1608,165300.0
2011-01-27 12:45:00,19.23,19.23,19.21,19.22,149700.0,14.1682,14.1682,14.1535,14.1608,149700.0
2011-01-27 12:50:00,19.22,19.24,19.21,19.22,374400.0,14.1608,14.1756,14.1535,14.1608,374400.0
2011-01-27 12:55:00,19.22,19.24,19.22,19.22,339000.0,14.1608,14.1756,14.1608,14.1608,339000.0
2011-01-27 13:00:00,19.22,19.22,19.17,19.17,598500.0,14.1608,14.1608,14.124,14.124,598500.0
2011-01-27 13:05:00,19.17,19.18,19.15,19.17,485400.0,14.124,14.1314,14.1093,14.124,485400.0
2011-01-27 13:10:00,19.17,19.18,19.16,19.17,322200.0,14.124,14.1314,14.1166,14.124,322200.0
2011-01-27 13:15:00,19.17,19.17,19.16,19.17,251700.0,14.124,14.124,14.1166,14.124,251700.0
2011-01-27 13:20:00,19.17,19.17,19.16,19.17,188400.0,14.124,14.124,14.1166,14.124,188400.0
2011-01-27 13:25:00,19.17,19.17,19.16,19.17,401700.0,14.124,14.124,14.1166,14.124,401700.0
2011-01-27 13:30:00,19.17,19.19,19.16,19.18,197100.0,14.124,14.1387,14.1166,14.1314,197100.0
2011-01-27 13:35:00,19.18,19.19,19.18,19.19,142500.0,14.1314,14.1387,14.1314,14.1387,142500.0
2011-01-27 13:40:00,19.19,19.2,19.18,19.2,168000.0,14.1387,14.1461,14.1314,14.1461,168000.0
2011-01-27 13:45:00,19.19,19.21,19.19,19.19,225300.0,14.1387,14.1535,14.1387,14.1387,225300.0
2011-01-27 13:50:00,19.19,19.19,19.18,19.18,284100.0,14.1387,14.1387,14.1314,14.1314,284100.0
2011-01-27 13:55:00,19.18,19.19,19.17,19.17,355500.0,14.1314,14.1387,14.124,14.124,355500.0
2011-01-27 14:00:00,19.17,19.18,19.15,19.18,275100.0,14.124,14.1314,14.1093,14.1314,275100.0
2011-01-27 14:05:00,19.18,19.19,19.17,19.18,136800.0,14.1314,14.1387,14.124,14.1314,136800.0
2011-01-27 14:10:00,19.18,19.2,19.18,19.19,365100.0,14.1314,14.1461,14.1314,14.1387,365100.0
2011-01-27 14:15:00,19.19,19.2,19.19,19.19,143700.0,14.1387,14.1461,14.1387,14.1387,143700.0
2011-01-27 14:20:00,19.19,19.2,19.17,19.18,211200.0,14.1387,14.1461,14.124,14.1314,211200.0
2011-01-27 14:25:00,19.18,19.18,19.16,19.16,315600.0,14.1314,14.1314,14.1166,14.1166,315600.0
2011-01-27 14:30:00,19.16,19.18,19.16,19.16,157200.0,14.1166,14.1314,14.1166,14.1166,157200.0
2011-01-27 14:35:00,19.16,19.18,19.16,19.16,219900.0,14.1166,14.1314,14.1166,14.1166,219900.0
2011-01-27 14:40:00,19.16,19.19,19.16,19.19,231900.0,14.1166,14.1387,14.1166,14.1387,231900.0
2011-01-27 14:45:00,19.19,19.2,19.19,19.2,190200.0,14.1387,14.1461,14.1387,14.1461,190200.0
2011-01-27 14:50:00,19.2,19.2,19.18,19.19,184200.0,14.1461,14.1461,14.1314,14.1387,184200.0
2011-01-27 14:55:00,19.19,19.2,19.18,19.2,281700.0,14.1387,14.1461,14.1314,14.1461,281700.0
2011-01-27 15:00:00,19.2,19.2,19.17,19.18,227700.0,14.1461,14.1461,14.124,14.1314,227700.0
2011-01-27 15:05:00,19.18,19.18,19.16,19.17,256800.0,14.1314,14.1314,14.1166,14.124,256800.0
2011-01-27 15:10:00,19.17,19.18,19.16,19.17,186000.0,14.124,14.1314,14.1166,14.124,186000.0
2011-01-27 15:15:00,19.17,19.18,19.16,19.17,364500.0,14.124,14.1314,14.1166,14.124,364500.0
2011-01-27 15:20:00,19.17,19.18,19.16,19.17,349800.0,14.124,14.1314,14.1166,14.124,349800.0
2011-01-27 15:25:00,19.17,19.19,19.17,19.19,257400.0,14.124,14.1387,14.124,14.1387,257400.0
2011-01-27 15:30:00,19.19,19.2,19.18,19.18,391800.0,14.1387,14.1461,14.1314,14.1314,391800.0
2011-01-27 15:35:00,19.18,19.19,19.18,19.19,375900.0,14.1314,14.1387,14.1314,14.1387,375900.0
2011-01-27 15:40:00,19.19,19.22,19.18,19.21,1000200.0,14.1387,14.1608,14.1314,14.1535,1000200.0
2011-01-27 15:45:00,19.21,19.23,19.21,19.22,1123200.0,14.1535,14.1682,14.1535,14.1608,1123200.0
2011-01-27 15:50:00,19.22,19.22,19.18,19.18,756900.0,14.1608,14.1608,14.1314,14.1314,756900.0
2011-01-27 15:55:00,19.18,19.2,19.18,19.19,934800.0,14.1314,14.1461,14.1314,14.1387,934800.0
2011-01-28 09:30:00,19.23,19.26,19.16,19.24,704400.0,14.1682,14.1903,14.1166,14.1756,704400.0
2011-01-28 09:35:00,19.25,19.26,19.22,19.22,202500.0,14.1829,14.1903,14.1608,14.1608,202500.0
2011-01-28 09:40:00,19.22,19.28,19.21,19.27,385800.0,14.1608,14.205,14.1535,14.1977,385800.0
2011-01-28 09:45:00,19.27,19.28,19.25,19.27,460500.0,14.1977,14.205,14.1829,14.1977,460500.0
2011-01-28 09:50:00,19.28,19.3,19.27,19.28,500400.0,14.205,14.2198,14.1977,14.205,500400.0
2011-01-28 09:55:00,19.28,19.3,19.28,19.28,724800.0,14.205,14.2198,14.205,14.205,724800.0
2011-01-28 10:00:00,19.28,19.28,19.27,19.27,400500.0,14.205,14.205,14.1977,14.1977,400500.0
2011-01-28 10:05:00,19.27,19.28,19.26,19.26,448800.0,14.1977,14.205,14.1903,14.1903,448800.0
2011-01-28 10:10:00,19.26,19.27,19.25,19.26,398700.0,14.1903,14.1977,14.1829,14.1903,398700.0
2011-01-28 10:15:00,19.26,19.26,19.23,19.23,419400.0,14.1903,14.1903,14.1682,14.1682,419400.0
2011-01-28 10:20:00,19.23,19.23,19.18,19.19,693300.0,14.1682,14.1682,14.1314,14.1387,693300.0
2011-01-28 10:25:00,19.19,19.22,19.19,19.19,432300.0,14.1387,14.1608,14.1387,14.1387,432300.0
2011-01-28 10:30:00,19.19,19.21,19.17,19.21,466200.0,14.1387,14.1535,14.124,14.1535,466200.0
2011-01-28 10:35:00,19.21,19.21,19.19,19.2,413100.0,14.1535,14.1535,14.1387,14.1461,413100.0
2011-01-28 10:40:00,19.21,19.22,19.2,19.2,857400.0,14.1535,14.1608,14.1461,14.1461,857400.0
2011-01-28 10:45:00,19.2,19.21,19.17,19.2,462000.0,14.1461,14.1535,14.124,14.1461,462000.0
2011-01-28 10:50:00,19.2,19.2,19.15,19.18,449700.0,14.1461,14.1461,14.1093,14.1314,449700.0
2011-01-28 10:55:00,19.18,19.18,19.14,19.14,624900.0,14.1314,14.1314,14.1019,14.1019,624900.0
2011-01-28 11:00:00,19.15,19.15,19.11,19.11,760800.0,14.1093,14.1093,14.0798,14.0798,760800.0
2011-01-28 11:05:00,19.11,19.13,19.09,19.11,549300.0,14.0798,14.0945,14.0651,14.0798,549300.0
2011-01-28 11:10:00,19.12,19.14,19.11,19.12,500400.0,14.0872,14.1019,14.0798,14.0872,500400.0
2011-01-28 11:15:00,19.12,19.14,19.11,19.14,478800.0,14.0872,14.1019,14.0798,14.1019,478800.0
2011-01-28 11:20:00,19.14,19.14,19.1,19.12,373800.0,14.1019,14.1019,14.0724,14.0872,373800.0
2011-01-28 11:25:00,19.12,19.13,19.08,19.08,805800.0,14.0872,14.0945,14.0577,14.0577,805800.0
2011-01-28 11:30:00,19.08,19.08,19.01,19.05,780300.0,14.0577,14.0577,14.0061,14.0356,780300.0
2011-01-28 11:35:00,19.05,19.08,19.04,19.07,223200.0,14.0356,14.0577,14.0282,14.0503,223200.0
2011-01-28 11:40:00,19.07,19.09,19.05,19.05,383700.0,14.0503,14.0651,14.0356,14.0356,383700.0
2011-01-28 11:45:00,19.05,19.06,19.02,19.03,364500.0,14.0356,14.043,14.0135,14.0209,364500.0
2011-01-28 11:50:00,19.03,19.03,18.99,19.01,599100.0,14.0209,14.0209,13.9914,14.0061,599100.0
2011-01-28 11:55:00,19.01,19.03,18.99,19.01,342900.0,14.0061,14.0209,13.9914,14.0061,342900.0
2011-01-28 12:00:00,19.01,19.01,18.98,19.0,1036800.0,14.0061,14.0061,13.984,13.9988,1036800.0
2011-01-28 12:05:00,19.0,19.0,18.99,18.99,393600.0,13.9988,13.9988,13.9914,13.9914,393600.0
2011-01-28 12:10:00,18.99,19.0,18.95,18.95,321900.0,13.9914,13.9988,13.9619,13.9619,321900.0
2011-01-28 12:15:00,18.95,18.99,18.95,18.99,360300.0,13.9619,13.9914,13.9619,13.9914,360300.0
2011-01-28 12:20:00,18.99,19.0,18.98,18.99,349200.0,13.9914,13.9988,13.984,13.9914,349200.0
2011-01-28 12:25:00,18.99,19.0,18.98,18.99,273600.0,13.9914,13.9988,13.984,13.9914,273600.0
2011-01-28 12:30:00,18.99,19.0,18.98,19.0,227400.0,13.9914,13.9988,13.984,13.9988,227400.0
2011-01-28 12:35:00,19.0,19.0,18.99,19.0,445200.0,13.9988,13.9988,13.9914,13.9988,445200.0
2011-01-28 12:40:00,19.0,19.0,18.98,18.98,396600.0,13.9988,13.9988,13.984,13.984,396600.0
2011-01-28 12:45:00,18.99,19.0,18.98,19.0,487500.0,13.9914,13.9988,13.984,13.9988,487500.0
2011-01-28 12:50:00,19.0,19.0,18.98,18.99,238800.0,13.9988,13.9988,13.984,13.9914,238800.0
2011-01-28 12:55:00,18.99,18.99,18.98,18.99,116100.0,13.9914,13.9914,13.984,13.9914,116100.0
2011-01-28 13:00:00,18.99,18.99,18.97,18.98,183600.0,13.9914,13.9914,13.9766,13.984,183600.0
2011-01-28 13:05:00,18.98,18.98,18.94,18.94,323100.0,13.984,13.984,13.9545,13.9545,323100.0
2011-01-28 13:10:00,18.94,18.96,18.93,18.95,428700.0,13.9545,13.9693,13.9472,13.9619,428700.0
2011-01-28 13:15:00,18.95,18.95,18.91,18.91,442200.0,13.9619,13.9619,13.9324,13.9324,442200.0
2011-01-28 13:20:00,18.92,18.92,18.87,18.89,877800.0,13.9398,13.9398,13.903,13.9177,877800.0
2011-01-28 13:25:00,18.89,18.92,18.89,18.91,380700.0,13.9177,13.9398,13.9177,13.9324,380700.0
2011-01-28 13:30:00,18.91,18.93,18.91,18.93,231300.0,13.9324,13.9472,13.9324,13.9472,231300.0
2011-01-28 13:35:00,18.93,18.93,18.9,18.92,303900.0,13.9472,13.9472,13.9251,13.9398,303900.0
2011-01-28 13:40:00,18.92,18.93,18.91,18.91,299700.0,13.9398,13.9472,13.9324,13.9324,299700.0
2011-01-28 13:45:00,18.91,18.93,18.91,18.92,184800.0,13.9324,13.9472,13.9324,13.9398,184800.0
2011-01-28 13:50:00,18.92,18.93,18.91,18.92,146700.0,13.9398,13.9472,13.9324,13.9398,146700.0
2011-01-28 13:55:00,18.92,18.94,18.91,18.94,189900.0,13.9398,13.9545,13.9324,13.9545,189900.0
2011-01-28 14:00:00,18.94,18.94,18.93,18.94,354000.0,13.9545,13.9545,13.9472,13.9545,354000.0
2011-01-28 14:05:00,18.94,18.94,18.93,18.94,273900.0,13.9545,13.9545,13.9472,13.9545,273900.0
2011-01-28 14:10:00,18.94,18.94,18.91,18.92,176100.0,13.9545,13.9545,13.9324,13.9398,176100.0
2011-01-28 14:15:00,18.92,18.93,18.91,18.92,228300.0,13.9398,13.9472,13.9324,13.9398,228300.0
2011-01-28 14:20:00,18.92,18.94,18.92,18.93,306300.0,13.9398,13.9545,13.9398,13.9472,306300.0
2011-01-28 14:25:00,18.94,18.94,18.93,18.93,202500.0,13.9545,13.9545,13.9472,13.9472,202500.0
2011-01-28 14:30:00,18.93,18.93,18.92,18.93,373500.0,13.9472,13.9472,13.9398,13.9472,373500.0
2011-01-28 14:35:00,18.93,18.93,18.92,18.92,311700.0,13.9472,13.9472,13.9398,13.9398,311700.0
2011-01-28 14:40:00,18.92,18.92,18.92,18.92,141000.0,13.9398,13.9398,13.9398,13.9398,141000.0
2011-01-28 14:45:00,18.92,18.92,18.91,18.91,380700.0,13.9398,13.9398,13.9324,13.9324,380700.0
2011-01-28 14:50:00,18.91,18.92,18.9,18.91,372300.0,13.9324,13.9398,13.9251,13.9324,372300.0
2011-01-28 14:55:00,18.91,18.92,18.9,18.91,347100.0,13.9324,13.9398,13.9251,13.9324,347100.0
2011-01-28 15:00:00,18.91,18.92,18.9,18.91,340500.0,13.9324,13.9398,13.9251,13.9324,340500.0
2011-01-28 15:05:00,18.91,18.92,18.9,18.9,361200.0,13.9324,13.9398,13.9251,13.9251,361200.0
2011-01-28 15:10:00,18.9,18.91,18.89,18.91,589200.0,13.9251,13.9324,13.9177,13.9324,589200.0
2011-01-28 15:15:00,18.91,18.91,18.88,18.89,626100.0,13.9324,13.9324,13.9103,13.9177,626100.0
2011-01-28 15:20:00,18.89,18.9,18.87,18.89,1222200.0,13.9177,13.9251,13.903,13.9177,1222200.0
2011-01-28 15:25:00,18.89,18.89,18.86,18.86,704700.0,13.9177,13.9177,13.8956,13.8956,704700.0
2011-01-28 15:30:00,18.86,18.87,18.84,18.85,674400.0,13.8956,13.903,13.8809,13.8882,674400.0
2011-01-28 15:35:00,18.85,18.86,18.84,18.85,1309200.0,13.8882,13.8956,13.8809,13.8882,1309200.0
2011-01-28 15:40:00,18.85,18.86,18.83,18.85,1202100.0,13.8882,13.8956,13.8735,13.8882,1202100.0
2011-01-28 15:45:00,18.85,18.87,18.85,18.86,1011900.0,13.8882,13.903,13.8882,13.8956,1011900.0
2011-01-28 15:50:00,18.86,18.9,18.85,18.9,1265700.0,13.8956,13.9251,13.8882,13.9251,1265700.0
2011-01-28 15:55:00,18.9,18.9,18.88,18.9,2062200.0,13.9251,13.9251,13.9103,13.9251,2062200.0
2011-01-31 09:30:00,18.82,18.85,18.75,18.76,1251900.0,13.8661,13.8882,13.8146,13.8219,1251900.0
2011-01-31 09:35:00,18.76,18.76,18.65,18.66,1276500.0,13.8219,13.8219,13.7409,13.7482,1276500.0
2011-01-31 09:40:00,18.66,18.74,18.65,18.72,970800.0,13.7482,13.8072,13.7409,13.7925,970800.0
2011-01-31 09:45:00,18.72,18.72,18.69,18.71,626100.0,13.7925,13.7925,13.7704,13.7851,626100.0
2011-01-31 09:50:00,18.71,18.71,18.63,18.63,1098000.0,13.7851,13.7851,13.7261,13.7261,1098000.0
2011-01-31 09:55:00,18.63,18.64,18.61,18.64,1176300.0,13.7261,13.7335,13.7114,13.7335,1176300.0
2011-01-31 10:00:00,18.63,18.68,18.63,18.68,1020900.0,13.7261,13.763,13.7261,13.763,1020900.0
2011-01-31 10:05:00,18.68,18.71,18.68,18.7,683400.0,13.763,13.7851,13.763,13.7777,683400.0
2011-01-31 10:10:00,18.7,18.73,18.67,18.71,651900.0,13.7777,13.7998,13.7556,13.7851,651900.0
2011-01-31 10:15:00,18.7,18.71,18.69,18.7,351000.0,13.7777,13.7851,13.7704,13.7777,351000.0
2011-01-31 10:20:00,18.7,18.7,18.68,18.7,486300.0,13.7777,13.7777,13.763,13.7777,486300.0
2011-01-31 10:25:00,18.69,18.7,18.68,18.7,447900.0,13.7704,13.7777,13.763,13.7777,447900.0
2011-01-31 10:30:00,18.7,18.7,18.67,18.67,440100.0,13.7777,13.7777,13.7556,13.7556,440100.0
2011-01-31 10:35:00,18.67,18.67,18.65,18.65,495900.0,13.7556,13.7556,13.7409,13.7409,495900.0
2011-01-31 10:40:00,18.65,18.67,18.63,18.67,867300.0,13.7409,13.7556,13.7261,13.7556,867300.0
2011-01-31 10:45:00,18.67,18.67,18.63,18.65,464400.0,13.7556,13.7556,13.7261,13.7409,464400.0
2011-01-31 10:50:00,18.65,18.66,18.65,18.66,223500.0,13.7409,13.7482,13.7409,13.7482,223500.0
2011-01-31 10:55:00,18.66,18.67,18.65,18.66,405000.0,13.7482,13.7556,13.7409,13.7482,405000.0
2011-01-31 11:00:00,18.66,18.68,18.65,18.67,618300.0,13.7482,13.763,13.7409,13.7556,618300.0
2011-01-31 11:05:00,18.67,18.67,18.65,18.66,237900.0,13.7556,13.7556,13.7409,13.7482,237900.0
2011-01-31 11:10:00,18.66,18.68,18.66,18.67,418200.0,13.7482,13.763,13.7482,13.7556,418200.0
2011-01-31 11:15:00,18.67,18.67,18.63,18.65,1249800.0,13.7556,13.7556,13.7261,13.7409,1249800.0
2011-01-31 11:20:00,18.65,18.66,18.63,18.63,692700.0,13.7409,13.7482,13.7261,13.7261,692700.0
2011-01-31 11:25:00,18.63,18.63,18.61,18.62,391500.0,13.7261,13.7261,13.7114,13.7188,391500.0
2011-01-31 11:30:00,18.62,18.64,18.61,18.63,483900.0,13.7188,13.7335,13.7114,13.7261,483900.0
2011-01-31 11:35:00,18.63,18.63,18.61,18.61,436200.0,13.7261,13.7261,13.7114,13.7114,436200.0
2011-01-31 11:40:00,18.61,18.62,18.6,18.62,632700.0,13.7114,13.7188,13.704,13.7188,632700.0
2011-01-31 11:45:00,18.62,18.63,18.61,18.62,470400.0,13.7188,13.7261,13.7114,13.7188,470400.0
2011-01-31 11:50:00,18.61,18.62,18.6,18.61,459600.0,13.7114,13.7188,13.704,13.7114,459600.0
2011-01-31 11:55:00,18.61,18.61,18.6,18.6,248100.0,13.7114,13.7114,13.704,13.704,248100.0
2011-01-31 12:00:00,18.6,18.6,18.58,18.58,518400.0,13.704,13.704,13.6893,13.6893,518400.0
2011-01-31 12:05:00,18.58,18.59,18.57,18.57,912900.0,13.6893,13.6967,13.6819,13.6819,912900.0
2011-01-31 12:10:00,18.57,18.6,18.57,18.6,469500.0,13.6819,13.704,13.6819,13.704,469500.0
2011-01-31 12:15:00,18.6,18.61,18.59,18.59,262200.0,13.704,13.7114,13.6967,13.6967,262200.0
2011-01-31 12:20:00,18.59,18.61,18.59,18.61,213600.0,13.6967,13.7114,13.6967,13.7114,213600.0
2011-01-31 12:25:00,18.61,18.62,18.6,18.61,432000.0,13.7114,13.7188,13.704,13.7114,432000.0
2011-01-31 12:30:00,18.61,18.62,18.6,18.6,558300.0,13.7114,13.7188,13.704,13.704,558300.0
2011-01-31 12:35:00,18.6,18.61,18.59,18.61,353400.0,13.704,13.7114,13.6967,13.7114,353400.0
2011-01-31 12:40:00,18.61,18.62,18.6,18.61,330600.0,13.7114,13.7188,13.704,13.7114,330600.0
2011-01-31 12:45:00,18.61,18.62,18.61,18.61,226200.0,13.7114,13.7188,13.7114,13.7114,226200.0
2011-01-31 12:50:00,18.62,18.62,18.61,18.61,292500.0,13.7188,13.7188,13.7114,13.7114,292500.0
2011-01-31 12:55:00,18.61,18.63,18.61,18.63,166800.0,13.7114,13.7261,13.7114,13.7261,166800.0
2011-01-31 13:00:00,18.63,18.64,18.62,18.63,185700.0,13.7261,13.7335,13.7188,13.7261,185700.0
2011-01-31 13:05:00,18.63,18.65,18.63,18.65,418500.0,13.7261,13.7409,13.7261,13.7409,418500.0
2011-01-31 13:10:00,18.65,18.65,18.63,18.63,186000.0,13.7409,13.7409,13.7261,13.7261,186000.0
2011-01-31 13:15:00,18.64,18.65,18.63,18.64,330900.0,13.7335,13.7409,13.7261,13.7335,330900.0
2011-01-31 13:20:00,18.64,18.65,18.63,18.63,224700.0,13.7335,13.7409,13.7261,13.7261,224700.0
2011-01-31 13:25:00,18.63,18.65,18.62,18.65,259200.0,13.7261,13.7409,13.7188,13.7409,259200.0
2011-01-31 13:30:00,18.65,18.65,18.62,18.62,480300.0,13.7409,13.7409,13.7188,13.7188,480300.0
2011-01-31 13:35:00,18.62,18.62,18.6,18.6,343500.0,13.7188,13.7188,13.704,13.704,343500.0
2011-01-31 13:40:00,18.6,18.62,18.6,18.62,149100.0,13.704,13.7188,13.704,13.7188,149100.0
2011-01-31 13:45:00,18.62,18.63,18.61,18.62,253500.0,13.7188,13.7261,13.7114,13.7188,253500.0
2011-01-31 13:50:00,18.62,18.64,18.62,18.64,224400.0,13.7188,13.7335,13.7188,13.7335,224400.0
2011-01-31 13:55:00,18.64,18.64,18.64,18.64,125700.0,13.7335,13.7335,13.7335,13.7335,125700.0
2011-01-31 14:00:00,18.64,18.66,18.64,18.64,438600.0,13.7335,13.7482,13.7335,13.7335,438600.0
2011-01-31 14:05:00,18.64,18.66,18.64,18.64,302400.0,13.7335,13.7482,13.7335,13.7335,302400.0
2011-01-31 14:10:00,18.64,18.65,18.61,18.61,548100.0,13.7335,13.7409,13.7114,13.7114,548100.0
2011-01-31 14:15:00,18.61,18.61,18.6,18.6,386400.0,13.7114,13.7114,13.704,13.704,386400.0
2011-01-31 14:20:00,18.6,18.62,18.6,18.62,168000.0,13.704,13.7188,13.704,13.7188,168000.0
2011-01-31 14:25:00,18.62,18.63,18.62,18.62,169800.0,13.7188,13.7261,13.7188,13.7188,169800.0
2011-01-31 14:30:00,18.62,18.62,18.61,18.62,221400.0,13.7188,13.7188,13.7114,13.7188,221400.0
2011-01-31 14:35:00,18.62,18.62,18.6,18.62,229800.0,13.7188,13.7188,13.704,13.7188,229800.0
2011-01-31 14:40:00,18.62,18.63,18.61,18.63,263100.0,13.7188,13.7261,13.7114,13.7261,263100.0
2011-01-31 14:45:00,18.62,18.64,18.62,18.63,304800.0,13.7188,13.7335,13.7188,13.7261,304800.0
2011-01-31 14:50:00,18.63,18.65,18.62,18.65,219000.0,13.7261,13.7409,13.7188,13.7409,219000.0
2011-01-31 14:55:00,18.64,18.65,18.64,18.65,368100.0,13.7335,13.7409,13.7335,13.7409,368100.0
2011-01-31 15:00:00,18.65,18.67,18.65,18.65,500400.0,13.7409,13.7556,13.7409,13.7409,500400.0
2011-01-31 15:05:00,18.65,18.67,18.65,18.65,658500.0,13.7409,13.7556,13.7409,13.7409,658500.0
2011-01-31 15:10:00,18.65,18.67,18.65,18.66,394800.0,13.7409,13.7556,13.7409,13.7482,394800.0
2011-01-31 15:15:00,18.66,18.67,18.65,18.65,781800.0,13.7482,13.7556,13.7409,13.7409,781800.0
2011-01-31 15:20:00,18.65,18.67,18.65,18.66,414000.0,13.7409,13.7556,13.7409,13.7482,414000.0
2011-01-31 15:25:00,18.66,18.67,18.66,18.67,322500.0,13.7482,13.7556,13.7482,13.7556,322500.0
2011-01-31 15:30:00,18.67,18.68,18.66,18.67,591000.0,13.7556,13.763,13.7482,13.7556,591000.0
2011-01-31 15:35:00,18.67,18.69,18.67,18.67,428100.0,13.7556,13.7704,13.7556,13.7556,428100.0
2011-01-31 15:40:00,18.67,18.69,18.67,18.69,693300.0,13.7556,13.7704,13.7556,13.7704,693300.0
2011-01-31 15:45:00,18.69,18.7,18.68,18.68,1476900.0,13.7704,13.7777,13.763,13.763,1476900.0
2011-01-31 15:50:00,18.68,18.69,18.67,18.67,863100.0,13.763,13.7704,13.7556,13.7556,863100.0
2011-01-31 15:55:00,18.67,18.7,18.67,18.69,2074800.0,13.7556,13.7777,13.7556,13.7704,2074800.0
2011-02-01 09:30:00,18.78,18.79,18.66,18.7,811200.0,13.8367,13.844,13.7482,13.7777,811200.0
2011-02-01 09:35:00,18.7,18.73,18.69,18.69,504900.0,13.7777,13.7998,13.7704,13.7704,504900.0
2011-02-01 09:40:00,18.7,18.72,18.69,18.72,514200.0,13.7777,13.7925,13.7704,13.7925,514200.0
2011-02-01 09:45:00,18.72,18.72,18.68,18.68,826800.0,13.7925,13.7925,13.763,13.763,826800.0
2011-02-01 09:50:00,18.68,18.71,18.68,18.71,512100.0,13.763,13.7851,13.763,13.7851,512100.0
2011-02-01 09:55:00,18.71,18.73,18.71,18.71,383100.0,13.7851,13.7998,13.7851,13.7851,383100.0
2011-02-01 10:00:00,18.71,18.72,18.68,18.7,585300.0,13.7851,13.7925,13.763,13.7777,585300.0
2011-02-01 10:05:00,18.7,18.7,18.65,18.66,563700.0,13.7777,13.7777,13.7409,13.7482,563700.0
2011-02-01 10:10:00,18.66,18.66,18.64,18.66,414900.0,13.7482,13.7482,13.7335,13.7482,414900.0
2011-02-01 10:15:00,18.65,18.66,18.64,18.65,745500.0,13.7409,13.7482,13.7335,13.7409,745500.0
2011-02-01 10:20:00,18.65,18.7,18.65,18.7,1069500.0,13.7409,13.7777,13.7409,13.7777,1069500.0
2011-02-01 10:25:00,18.7,18.71,18.7,18.7,224700.0,13.7777,13.7851,13.7777,13.7777,224700.0
2011-02-01 10:30:00,18.71,18.71,18.69,18.7,808200.0,13.7851,13.7851,13.7704,13.7777,808200.0
2011-02-01 10:35:00,18.7,18.7,18.7,18.7,366900.0,13.7777,13.7777,13.7777,13.7777,366900.0
2011-02-01 10:40:00,18.7,18.71,18.7,18.7,661800.0,13.7777,13.7851,13.7777,13.7777,661800.0
2011-02-01 10:45:00,18.7,18.7,18.68,18.68,333300.0,13.7777,13.7777,13.763,13.763,333300.0
2011-02-01 10:50:00,18.68,18.69,18.68,18.68,348300.0,13.763,13.7704,13.763,13.763,348300.0
2011-02-01 10:55:00,18.68,18.71,18.68,18.71,533400.0,13.763,13.7851,13.763,13.7851,533400.0
2011-02-01 11:00:00,18.71,18.71,18.7,18.71,212100.0,13.7851,13.7851,13.7777,13.7851,212100.0
2011-02-01 11:05:00,18.71,18.73,18.71,18.71,369600.0,13.7851,13.7998,13.7851,13.7851,369600.0
2011-02-01 11:10:00,18.71,18.71,18.7,18.71,236100.0,13.7851,13.7851,13.7777,13.7851,236100.0
2011-02-01 11:15:00,18.7,18.71,18.7,18.7,457200.0,13.7777,13.7851,13.7777,13.7777,457200.0
2011-02-01 11:20:00,18.7,18.71,18.7,18.7,360300.0,13.7777,13.7851,13.7777,13.7777,360300.0
2011-02-01 11:25:00,18.7,18.71,18.7,18.7,214200.0,13.7777,13.7851,13.7777,13.7777,214200.0
2011-02-01 11:30:00,18.7,18.7,18.69,18.7,309300.0,13.7777,13.7777,13.7704,13.7777,309300.0
2011-02-01 11:35:00,18.7,18.71,18.7,18.71,225900.0,13.7777,13.7851,13.7777,13.7851,225900.0
2011-02-01 11:40:00,18.71,18.71,18.69,18.7,289800.0,13.7851,13.7851,13.7704,13.7777,289800.0
2011-02-01 11:45:00,18.7,18.73,18.7,18.73,384600.0,13.7777,13.7998,13.7777,13.7998,384600.0
2011-02-01 11:50:00,18.72,18.74,18.72,18.74,265200.0,13.7925,13.8072,13.7925,13.8072,265200.0
2011-02-01 11:55:00,18.73,18.74,18.72,18.73,294600.0,13.7998,13.8072,13.7925,13.7998,294600.0
2011-02-01 12:00:00,18.73,18.74,18.71,18.74,340500.0,13.7998,13.8072,13.7851,13.8072,340500.0
2011-02-01 12:05:00,18.74,18.74,18.73,18.73,388800.0,13.8072,13.8072,13.7998,13.7998,388800.0
2011-02-01 12:10:00,18.73,18.75,18.72,18.74,226200.0,13.7998,13.8146,13.7925,13.8072,226200.0
2011-02-01 12:15:00,18.74,18.76,18.74,18.76,344400.0,13.8072,13.8219,13.8072,13.8219,344400.0
2011-02-01 12:20:00,18.76,18.76,18.75,18.75,312600.0,13.8219,13.8219,13.8146,13.8146,312600.0
2011-02-01 12:25:00,18.76,18.76,18.75,18.75,222300.0,13.8219,13.8219,13.8146,13.8146,222300.0
2011-02-01 12:30:00,18.75,18.76,18.75,18.76,285300.0,13.8146,13.8219,13.8146,13.8219,285300.0
2011-02-01 12:35:00,18.76,18.77,18.76,18.76,150300.0,13.8219,13.8293,13.8219,13.8219,150300.0
2011-02-01 12:40:00,18.77,18.77,18.76,18.76,245400.0,13.8293,13.8293,13.8219,13.8219,245400.0
2011-02-01 12:45:00,18.76,18.77,18.75,18.75,381300.0,13.8219,13.8293,13.8146,13.8146,381300.0
2011-02-01 12:50:00,18.76,18.78,18.75,18.78,294600.0,13.8219,13.8367,13.8146,13.8367,294600.0
2011-02-01 12:55:00,18.78,18.78,18.77,18.78,396300.0,13.8367,13.8367,13.8293,13.8367,396300.0
2011-02-01 13:00:00,18.78,18.8,18.78,18.8,278100.0,13.8367,13.8514,13.8367,13.8514,278100.0
2011-02-01 13:05:00,18.8,18.8,18.79,18.79,311100.0,13.8514,13.8514,13.844,13.844,311100.0
2011-02-01 13:10:00,18.79,18.8,18.77,18.77,387000.0,13.844,13.8514,13.8293,13.8293,387000.0
2011-02-01 13:15:00,18.78,18.78,18.77,18.78,315600.0,13.8367,13.8367,13.8293,13.8367,315600.0
2011-02-01 13:20:00,18.78,18.79,18.77,18.78,200100.0,13.8367,13.844,13.8293,13.8367,200100.0
2011-02-01 13:25:00,18.78,18.78,18.77,18.77,337800.0,13.8367,13.8367,13.8293,13.8293,337800.0
2011-02-01 13:30:00,18.77,18.79,18.77,18.78,266100.0,13.8293,13.844,13.8293,13.8367,266100.0
2011-02-01 13:35:00,18.78,18.8,18.78,18.79,358500.0,13.8367,13.8514,13.8367,13.844,358500.0
2011-02-01 13:40:00,18.79,18.81,18.79,18.81,378000.0,13.844,13.8588,13.844,13.8588,378000.0
2011-02-01 13:45:00,18.81,18.84,18.81,18.83,556200.0,13.8588,13.8809,13.8588,13.8735,556200.0
2011-02-01 13:50:00,18.83,18.85,18.83,18.85,499800.0,13.8735,13.8882,13.8735,13.8882,499800.0
2011-02-01 13:55:00,18.85,18.86,18.85,18.85,584700.0,13.8882,13.8956,13.8882,13.8882,584700.0
2011-02-01 14:00:00,18.85,18.86,18.84,18.84,480600.0,13.8882,13.8956,13.8809,13.8809,480600.0
2011-02-01 14:05:00,18.85,18.85,18.84,18.85,280200.0,13.8882,13.8882,13.8809,13.8882,280200.0
2011-02-01 14:10:00,18.85,18.86,18.84,18.84,278100.0,13.8882,13.8956,13.8809,13.8809,278100.0
2011-02-01 14:15:00,18.84,18.84,18.83,18.84,257100.0,13.8809,13.8809,13.8735,13.8809,257100.0
2011-02-01 14:20:00,18.84,18.85,18.83,18.83,264000.0,13.8809,13.8882,13.8735,13.8735,264000.0
2011-02-01 14:25:00,18.83,18.83,18.81,18.82,372900.0,13.8735,13.8735,13.8588,13.8661,372900.0
2011-02-01 14:30:00,18.82,18.82,18.79,18.79,556800.0,13.8661,13.8661,13.844,13.844,556800.0
2011-02-01 14:35:00,18.8,18.8,18.78,18.79,609600.0,13.8514,13.8514,13.8367,13.844,609600.0
2011-02-01 14:40:00,18.78,18.8,18.78,18.8,456000.0,13.8367,13.8514,13.8367,13.8514,456000.0
2011-02-01 14:45:00,18.8,18.81,18.8,18.81,222300.0,13.8514,13.8588,13.8514,13.8588,222300.0
2011-02-01 14:50:00,18.8,18.81,18.79,18.79,572700.0,13.8514,13.8588,13.844,13.844,572700.0
2011-02-01 14:55:00,18.8,18.81,18.79,18.8,402600.0,13.8514,13.8588,13.844,13.8514,402600.0
2011-02-01 15:00:00,18.81,18.82,18.8,18.81,369900.0,13.8588,13.8661,13.8514,13.8588,369900.0
2011-02-01 15:05:00,18.81,18.81,18.8,18.8,240300.0,13.8588,13.8588,13.8514,13.8514,240300.0
2011-02-01 15:10:00,18.8,18.81,18.79,18.8,309000.0,13.8514,13.8588,13.844,13.8514,309000.0
2011-02-01 15:15:00,18.8,18.81,18.8,18.8,546900.0,13.8514,13.8588,13.8514,13.8514,546900.0
2011-02-01 15:20:00,18.8,18.81,18.79,18.8,474300.0,13.8514,13.8588,13.844,13.8514,474300.0
2011-02-01 15:25:00,18.8,18.81,18.76,18.77,961800.0,13.8514,13.8588,13.8219,13.8293,961800.0
2011-02-01 15:30:00,18.77,18.79,18.77,18.79,615000.0,13.8293,13.844,13.8293,13.844,615000.0
2011-02-01 15:35:00,18.79,18.8,18.77,18.78,702600.0,13.844,13.8514,13.8293,13.8367,702600.0
2011-02-01 15:40:00,18.78,18.79,18.78,18.78,644400.0,13.8367,13.844,13.8367,13.8367,644400.0
2011-02-01 15:45:00,18.78,18.8,18.78,18.8,1002000.0,13.8367,13.8514,13.8367,13.8514,1002000.0
2011-02-01 15:50:00,18.8,18.8,18.78,18.78,987000.0,13.8514,13.8514,13.8367,13.8367,987000.0
2011-02-01 15:55:00,18.78,18.79,18.77,18.77,1983000.0,13.8367,13.844,13.8293,13.8293,1983000.0
2011-02-02 09:30:00,18.67,18.72,18.63,18.67,1332600.0,13.7556,13.7925,13.7261,13.7556,1332600.0
2011-02-02 09:35:00,18.67,18.7,18.67,18.68,709200.0,13.7556,13.7777,13.7556,13.763,709200.0
2011-02-02 09:40:00,18.68,18.7,18.67,18.69,830700.0,13.763,13.7777,13.7556,13.7704,830700.0
2011-02-02 09:45:00,18.7,18.72,18.68,18.72,451500.0,13.7777,13.7925,13.763,13.7925,451500.0
2011-02-02 09:50:00,18.72,18.72,18.7,18.72,494400.0,13.7925,13.7925,13.7777,13.7925,494400.0
2011-02-02 09:55:00,18.72,18.73,18.7,18.72,743400.0,13.7925,13.7998,13.7777,13.7925,743400.0
2011-02-02 10:00:00,18.72,18.72,18.69,18.7,769500.0,13.7925,13.7925,13.7704,13.7777,769500.0
2011-02-02 10:05:00,18.7,18.7,18.68,18.68,434700.0,13.7777,13.7777,13.763,13.763,434700.0
2011-02-02 10:10:00,18.68,18.69,18.67,18.68,372900.0,13.763,13.7704,13.7556,13.763,372900.0
2011-02-02 10:15:00,18.68,18.68,18.66,18.67,604800.0,13.763,13.763,13.7482,13.7556,604800.0
2011-02-02 10:20:00,18.67,18.68,18.65,18.66,342000.0,13.7556,13.763,13.7409,13.7482,342000.0
2011-02-02 10:25:00,18.66,18.67,18.63,18.64,660000.0,13.7482,13.7556,13.7261,13.7335,660000.0
2011-02-02 10:30:00,18.64,18.64,18.6,18.61,904200.0,13.7335,13.7335,13.704,13.7114,904200.0
2011-02-02 10:35:00,18.61,18.61,18.59,18.59,625800.0,13.7114,13.7114,13.6967,13.6967,625800.0
2011-02-02 10:40:00,18.59,18.6,18.57,18.6,444900.0,13.6967,13.704,13.6819,13.704,444900.0
2011-02-02 10:45:00,18.6,18.6,18.57,18.57,317400.0,13.704,13.704,13.6819,13.6819,317400.0
2011-02-02 10:50:00,18.58,18.58,18.56,18.56,611400.0,13.6893,13.6893,13.6746,13.6746,611400.0
2011-02-02 10:55:00,18.56,18.58,18.56,18.57,516000.0,13.6746,13.6893,13.6746,13.6819,516000.0
2011-02-02 11:00:00,18.57,18.58,18.55,18.57,654300.0,13.6819,13.6893,13.6672,13.6819,654300.0
2011-02-02 11:05:00,18.57,18.59,18.57,18.58,673200.0,13.6819,13.6967,13.6819,13.6893,673200.0
2011-02-02 11:10:00,18.58,18.58,18.55,18.57,633300.0,13.6893,13.6893,13.6672,13.6819,633300.0
2011-02-02 11:15:00,18.57,18.6,18.55,18.6,586200.0,13.6819,13.704,13.6672,13.704,586200.0
2011-02-02 11:20:00,18.6,18.62,18.58,18.61,501300.0,13.704,13.7188,13.6893,13.7114,501300.0
2011-02-02 11:25:00,18.61,18.62,18.59,18.59,470100.0,13.7114,13.7188,13.6967,13.6967,470100.0
2011-02-02 11:30:00,18.59,18.6,18.58,18.59,407100.0,13.6967,13.704,13.6893,13.6967,407100.0
2011-02-02 11:35:00,18.59,18.61,18.58,18.6,288600.0,13.6967,13.7114,13.6893,13.704,288600.0
2011-02-02 11:40:00,18.6,18.6,18.59,18.6,159600.0,13.704,13.704,13.6967,13.704,159600.0
2011-02-02 11:45:00,18.6,18.61,18.59,18.6,219300.0,13.704,13.7114,13.6967,13.704,219300.0
2011-02-02 11:50:00,18.6,18.61,18.59,18.6,246300.0,13.704,13.7114,13.6967,13.704,246300.0
2011-02-02 11:55:00,18.6,18.62,18.59,18.62,414900.0,13.704,13.7188,13.6967,13.7188,414900.0
2011-02-02 12:00:00,18.61,18.62,18.6,18.6,497100.0,13.7114,13.7188,13.704,13.704,497100.0
2011-02-02 12:05:00,18.6,18.61,18.6,18.61,636600.0,13.704,13.7114,13.704,13.7114,636600.0
2011-02-02 12:10:00,18.61,18.61,18.6,18.6,159600.0,13.7114,13.7114,13.704,13.704,159600.0
2011-02-02 12:15:00,18.6,18.6,18.59,18.59,249900.0,13.704,13.704,13.6967,13.6967,249900.0
2011-02-02 12:20:00,18.59,18.59,18.55,18.56,489000.0,13.6967,13.6967,13.6672,13.6746,489000.0
2011-02-02 12:25:00,18.56,18.59,18.56,18.58,220800.0,13.6746,13.6967,13.6746,13.6893,220800.0
2011-02-02 12:30:00,18.59,18.59,18.58,18.59,172200.0,13.6967,13.6967,13.6893,13.6967,172200.0
2011-02-02 12:35:00,18.59,18.6,18.58,18.59,170100.0,13.6967,13.704,13.6893,13.6967,170100.0
2011-02-02 12:40:00,18.59,18.6,18.59,18.59,453600.0,13.6967,13.704,13.6967,13.6967,453600.0
2011-02-02 12:45:00,18.59,18.59,18.58,18.59,203700.0,13.6967,13.6967,13.6893,13.6967,203700.0
2011-02-02 12:50:00,18.59,18.6,18.59,18.59,406800.0,13.6967,13.704,13.6967,13.6967,406800.0
2011-02-02 12:55:00,18.59,18.6,18.58,18.59,409500.0,13.6967,13.704,13.6893,13.6967,409500.0
2011-02-02 13:00:00,18.6,18.6,18.59,18.59,511800.0,13.704,13.704,13.6967,13.6967,511800.0
2011-02-02 13:05:00,18.6,18.6,18.59,18.6,723300.0,13.704,13.704,13.6967,13.704,723300.0
2011-02-02 13:10:00,18.59,18.6,18.59,18.59,215700.0,13.6967,13.704,13.6967,13.6967,215700.0
2011-02-02 13:15:00,18.59,18.6,18.59,18.59,801000.0,13.6967,13.704,13.6967,13.6967,801000.0
2011-02-02 13:20:00,18.59,18.6,18.59,18.6,200700.0,13.6967,13.704,13.6967,13.704,200700.0
2011-02-02 13:25:00,18.6,18.6,18.59,18.6,223800.0,13.704,13.704,13.6967,13.704,223800.0
2011-02-02 13:30:00,18.6,18.6,18.58,18.58,355500.0,13.704,13.704,13.6893,13.6893,355500.0
2011-02-02 13:35:00,18.59,18.59,18.58,18.59,494700.0,13.6967,13.6967,13.6893,13.6967,494700.0
2011-02-02 13:40:00,18.59,18.59,18.57,18.57,369600.0,13.6967,13.6967,13.6819,13.6819,369600.0
2011-02-02 13:45:00,18.58,18.58,18.56,18.57,413100.0,13.6893,13.6893,13.6746,13.6819,413100.0
2011-02-02 13:50:00,18.57,18.58,18.57,18.58,321600.0,13.6819,13.6893,13.6819,13.6893,321600.0
2011-02-02 13:55:00,18.58,18.59,18.57,18.58,171000.0,13.6893,13.6967,13.6819,13.6893,171000.0
2011-02-02 14:00:00,18.58,18.59,18.58,18.59,352200.0,13.6893,13.6967,13.6893,13.6967,352200.0
2011-02-02 14:05:00,18.58,18.59,18.56,18.57,463500.0,13.6893,13.6967,13.6746,13.6819,463500.0
2011-02-02 14:10:00,18.57,18.58,18.57,18.58,157800.0,13.6819,13.6893,13.6819,13.6893,157800.0
2011-02-02 14:15:00,18.58,18.58,18.57,18.58,491400.0,13.6893,13.6893,13.6819,13.6893,491400.0
2011-02-02 14:20:00,18.58,18.58,18.57,18.58,457500.0,13.6893,13.6893,13.6819,13.6893,457500.0
2011-02-02 14:25:00,18.58,18.59,18.57,18.57,775800.0,13.6893,13.6967,13.6819,13.6819,775800.0
2011-02-02 14:30:00,18.57,18.58,18.56,18.56,323400.0,13.6819,13.6893,13.6746,13.6746,323400.0
2011-02-02 14:35:00,18.56,18.59,18.56,18.58,305100.0,13.6746,13.6967,13.6746,13.6893,305100.0
2011-02-02 14:40:00,18.58,18.6,18.58,18.6,173400.0,13.6893,13.704,13.6893,13.704,173400.0
2011-02-02 14:45:00,18.6,18.6,18.59,18.6,552300.0,13.704,13.704,13.6967,13.704,552300.0
2011-02-02 14:50:00,18.6,18.6,18.59,18.59,276000.0,13.704,13.704,13.6967,13.6967,276000.0
2011-02-02 14:55:00,18.59,18.6,18.58,18.59,1099200.0,13.6967,13.704,13.6893,13.6967,1099200.0
2011-02-02 15:00:00,18.6,18.61,18.59,18.61,331800.0,13.704,13.7114,13.6967,13.7114,331800.0
2011-02-02 15:05:00,18.61,18.61,18.59,18.59,377700.0,13.7114,13.7114,13.6967,13.6967,377700.0
2011-02-02 15:10:00,18.6,18.6,18.59,18.59,353400.0,13.704,13.704,13.6967,13.6967,353400.0
2011-02-02 15:15:00,18.6,18.6,18.59,18.6,215100.0,13.704,13.704,13.6967,13.704,215100.0
2011-02-02 15:20:00,18.6,18.61,18.59,18.6,379800.0,13.704,13.7114,13.6967,13.704,379800.0
2011-02-02 15:25:00,18.6,18.6,18.58,18.58,482400.0,13.704,13.704,13.6893,13.6893,482400.0
2011-02-02 15:30:00,18.58,18.6,18.58,18.6,594600.0,13.6893,13.704,13.6893,13.704,594600.0
2011-02-02 15:35:00,18.6,18.6,18.59,18.59,671700.0,13.704,13.704,13.6967,13.6967,671700.0
2011-02-02 15:40:00,18.59,18.6,18.59,18.6,678000.0,13.6967,13.704,13.6967,13.704,678000.0
2011-02-02 15:45:00,18.6,18.61,18.59,18.6,1298100.0,13.704,13.7114,13.6967,13.704,1298100.0
2011-02-02 15:50:00,18.61,18.61,18.6,18.6,1272300.0,13.7114,13.7114,13.704,13.704,1272300.0
2011-02-02 15:55:00,18.6,18.63,18.6,18.62,1980300.0,13.704,13.7261,13.704,13.7188,1980300.0
2011-02-03 09:30:00,18.64,18.68,18.64,18.67,1469400.0,13.7335,13.763,13.7335,13.7556,1469400.0
2011-02-03 09:35:00,18.67,18.67,18.57,18.57,941100.0,13.7556,13.7556,13.6819,13.6819,941100.0
2011-02-03 09:40:00,18.57,18.58,18.55,18.55,472800.0,13.6819,13.6893,13.6672,13.6672,472800.0
2011-02-03 09:45:00,18.55,18.6,18.55,18.59,453300.0,13.6672,13.704,13.6672,13.6967,453300.0
2011-02-03 09:50:00,18.59,18.6,18.55,18.55,439200.0,13.6967,13.704,13.6672,13.6672,439200.0
2011-02-03 09:55:00,18.55,18.55,18.51,18.53,794700.0,13.6672,13.6672,13.6377,13.6525,794700.0
2011-02-03 10:00:00,18.53,18.54,18.5,18.53,748800.0,13.6525,13.6598,13.6304,13.6525,748800.0
2011-02-03 10:05:00,18.53,18.55,18.51,18.54,635100.0,13.6525,13.6672,13.6377,13.6598,635100.0
2011-02-03 10:10:00,18.54,18.54,18.51,18.51,411000.0,13.6598,13.6598,13.6377,13.6377,411000.0
2011-02-03 10:15:00,18.51,18.52,18.51,18.52,335700.0,13.6377,13.6451,13.6377,13.6451,335700.0
2011-02-03 10:20:00,18.52,18.53,18.5,18.51,1110300.0,13.6451,13.6525,13.6304,13.6377,1110300.0
2011-02-03 10:25:00,18.51,18.51,18.46,18.49,781200.0,13.6377,13.6377,13.6009,13.623,781200.0
2011-02-03 10:30:00,18.49,18.5,18.47,18.49,445500.0,13.623,13.6304,13.6083,13.623,445500.0
2011-02-03 10:35:00,18.49,18.5,18.49,18.49,495000.0,13.623,13.6304,13.623,13.623,495000.0
2011-02-03 10:40:00,18.5,18.51,18.49,18.51,333000.0,13.6304,13.6377,13.623,13.6377,333000.0
2011-02-03 10:45:00,18.51,18.55,18.51,18.54,593700.0,13.6377,13.6672,13.6377,13.6598,593700.0
2011-02-03 10:50:00,18.54,18.56,18.54,18.56,328500.0,13.6598,13.6746,13.6598,13.6746,328500.0
2011-02-03 10:55:00,18.56,18.59,18.55,18.58,574200.0,13.6746,13.6967,13.6672,13.6893,574200.0
2011-02-03 11:00:00,18.58,18.59,18.57,18.57,674400.0,13.6893,13.6967,13.6819,13.6819,674400.0
2011-02-03 11:05:00,18.57,18.57,18.55,18.55,396000.0,13.6819,13.6819,13.6672,13.6672,396000.0
2011-02-03 11:10:00,18.55,18.56,18.53,18.54,338400.0,13.6672,13.6746,13.6525,13.6598,338400.0
2011-02-03 11:15:00,18.54,18.54,18.53,18.54,236400.0,13.6598,13.6598,13.6525,13.6598,236400.0
2011-02-03 11:20:00,18.54,18.55,18.53,18.53,218700.0,13.6598,13.6672,13.6525,13.6525,218700.0
2011-02-03 11:25:00,18.54,18.55,18.53,18.54,257700.0,13.6598,13.6672,13.6525,13.6598,257700.0
2011-02-03 11:30:00,18.54,18.55,18.54,18.55,226200.0,13.6598,13.6672,13.6598,13.6672,226200.0
2011-02-03 11:35:00,18.56,18.56,18.54,18.55,353400.0,13.6746,13.6746,13.6598,13.6672,353400.0
2011-02-03 11:40:00,18.56,18.56,18.55,18.55,313500.0,13.6746,13.6746,13.6672,13.6672,313500.0
2011-02-03 11:45:00,18.55,18.56,18.55,18.56,192000.0,13.6672,13.6746,13.6672,13.6746,192000.0
2011-02-03 11:50:00,18.56,18.56,18.55,18.56,217200.0,13.6746,13.6746,13.6672,13.6746,217200.0
2011-02-03 11:55:00,18.56,18.57,18.55,18.55,269100.0,13.6746,13.6819,13.6672,13.6672,269100.0
2011-02-03 12:00:00,18.55,18.57,18.55,18.56,207000.0,13.6672,13.6819,13.6672,13.6746,207000.0
2011-02-03 12:05:00,18.56,18.56,18.54,18.56,231600.0,13.6746,13.6746,13.6598,13.6746,231600.0
2011-02-03 12:10:00,18.56,18.56,18.55,18.56,125100.0,13.6746,13.6746,13.6672,13.6746,125100.0
2011-02-03 12:15:00,18.56,18.56,18.55,18.56,213300.0,13.6746,13.6746,13.6672,13.6746,213300.0
2011-02-03 12:20:00,18.56,18.57,18.55,18.57,136200.0,13.6746,13.6819,13.6672,13.6819,136200.0
2011-02-03 12:25:00,18.57,18.57,18.56,18.56,124800.0,13.6819,13.6819,13.6746,13.6746,124800.0
2011-02-03 12:30:00,18.56,18.56,18.55,18.56,178800.0,13.6746,13.6746,13.6672,13.6746,178800.0
2011-02-03 12:35:00,18.56,18.56,18.55,18.55,319500.0,13.6746,13.6746,13.6672,13.6672,319500.0
2011-02-03 12:40:00,18.55,18.56,18.55,18.56,102300.0,13.6672,13.6746,13.6672,13.6746,102300.0
2011-02-03 12:45:00,18.56,18.56,18.54,18.55,159900.0,13.6746,13.6746,13.6598,13.6672,159900.0
2011-02-03 12:50:00,18.55,18.55,18.55,18.55,195600.0,13.6672,13.6672,13.6672,13.6672,195600.0
2011-02-03 12:55:00,18.55,18.55,18.55,18.55,269400.0,13.6672,13.6672,13.6672,13.6672,269400.0
2011-02-03 13:00:00,18.55,18.56,18.55,18.56,213300.0,13.6672,13.6746,13.6672,13.6746,213300.0
2011-02-03 13:05:00,18.56,18.57,18.56,18.57,170400.0,13.6746,13.6819,13.6746,13.6819,170400.0
2011-02-03 13:10:00,18.57,18.57,18.56,18.57,291600.0,13.6819,13.6819,13.6746,13.6819,291600.0
2011-02-03 13:15:00,18.57,18.57,18.56,18.57,122400.0,13.6819,13.6819,13.6746,13.6819,122400.0
2011-02-03 13:20:00,18.56,18.58,18.56,18.58,110100.0,13.6746,13.6893,13.6746,13.6893,110100.0
2011-02-03 13:25:00,18.58,18.58,18.57,18.58,180600.0,13.6893,13.6893,13.6819,13.6893,180600.0
2011-02-03 13:30:00,18.58,18.58,18.56,18.57,174000.0,13.6893,13.6893,13.6746,13.6819,174000.0
2011-02-03 13:35:00,18.57,18.58,18.57,18.57,133800.0,13.6819,13.6893,13.6819,13.6819,133800.0
2011-02-03 13:40:00,18.57,18.58,18.55,18.56,213600.0,13.6819,13.6893,13.6672,13.6746,213600.0
2011-02-03 13:45:00,18.56,18.57,18.55,18.56,144600.0,13.6746,13.6819,13.6672,13.6746,144600.0
2011-02-03 13:50:00,18.57,18.57,18.56,18.56,146400.0,13.6819,13.6819,13.6746,13.6746,146400.0
2011-02-03 13:55:00,18.56,18.57,18.55,18.56,211500.0,13.6746,13.6819,13.6672,13.6746,211500.0
2011-02-03 14:00:00,18.56,18.57,18.56,18.56,397500.0,13.6746,13.6819,13.6746,13.6746,397500.0
2011-02-03 14:05:00,18.56,18.56,18.56,18.56,158400.0,13.6746,13.6746,13.6746,13.6746,158400.0
2011-02-03 14:10:00,18.56,18.57,18.56,18.56,139200.0,13.6746,13.6819,13.6746,13.6746,139200.0
2011-02-03 14:15:00,18.56,18.57,18.56,18.57,145800.0,13.6746,13.6819,13.6746,13.6819,145800.0
2011-02-03 14:20:00,18.57,18.59,18.57,18.59,160500.0,13.6819,13.6967,13.6819,13.6967,160500.0
2011-02-03 14:25:00,18.59,18.6,18.57,18.57,251400.0,13.6967,13.704,13.6819,13.6819,251400.0
2011-02-03 14:30:00,18.57,18.58,18.56,18.57,292200.0,13.6819,13.6893,13.6746,13.6819,292200.0
2011-02-03 14:35:00,18.57,18.58,18.56,18.57,178800.0,13.6819,13.6893,13.6746,13.6819,178800.0
2011-02-03 14:40:00,18.57,18.58,18.57,18.58,153900.0,13.6819,13.6893,13.6819,13.6893,153900.0
2011-02-03 14:45:00,18.58,18.59,18.57,18.58,247500.0,13.6893,13.6967,13.6819,13.6893,247500.0
2011-02-03 14:50:00,18.58,18.6,18.58,18.59,485400.0,13.6893,13.704,13.6893,13.6967,485400.0
2011-02-03 14:55:00,18.6,18.6,18.59,18.6,573600.0,13.704,13.704,13.6967,13.704,573600.0
2011-02-03 15:00:00,18.6,18.63,18.6,18.63,699900.0,13.704,13.7261,13.704,13.7261,699900.0
2011-02-03 15:05:00,18.63,18.63,18.61,18.63,600300.0,13.7261,13.7261,13.7114,13.7261,600300.0
2011-02-03 15:10:00,18.63,18.64,18.62,18.63,403200.0,13.7261,13.7335,13.7188,13.7261,403200.0
2011-02-03 15:15:00,18.63,18.64,18.63,18.63,352800.0,13.7261,13.7335,13.7261,13.7261,352800.0
2011-02-03 15:20:00,18.63,18.64,18.62,18.62,253800.0,13.7261,13.7335,13.7188,13.7188,253800.0
2011-02-03 15:25:00,18.62,18.65,18.62,18.65,443700.0,13.7188,13.7409,13.7188,13.7409,443700.0
2011-02-03 15:30:00,18.65,18.65,18.63,18.65,425100.0,13.7409,13.7409,13.7261,13.7409,425100.0
2011-02-03 15:35:00,18.65,18.66,18.63,18.64,977700.0,13.7409,13.7482,13.7261,13.7335,977700.0
2011-02-03 15:40:00,18.64,18.65,18.62,18.65,939000.0,13.7335,13.7409,13.7188,13.7409,939000.0
2011-02-03 15:45:00,18.65,18.65,18.62,18.64,1123200.0,13.7409,13.7409,13.7188,13.7335,1123200.0
2011-02-03 15:50:00,18.64,18.66,18.64,18.65,777300.0,13.7335,13.7482,13.7335,13.7409,777300.0
2011-02-03 15:55:00,18.65,18.65,18.64,18.65,1258500.0,13.7409,13.7409,13.7335,13.7409,1258500.0
2011-02-04 09:30:00,18.68,18.68,18.63,18.64,728100.0,13.763,13.763,13.7261,13.7335,728100.0
2011-02-04 09:35:00,18.64,18.67,18.63,18.64,303900.0,13.7335,13.7556,13.7261,13.7335,303900.0
2011-02-04 09:40:00,18.64,18.64,18.57,18.59,612900.0,13.7335,13.7335,13.6819,13.6967,612900.0
2011-02-04 09:45:00,18.59,18.6,18.57,18.6,306600.0,13.6967,13.704,13.6819,13.704,306600.0
2011-02-04 09:50:00,18.6,18.63,18.59,18.63,203400.0,13.704,13.7261,13.6967,13.7261,203400.0
2011-02-04 09:55:00,18.63,18.65,18.62,18.65,327900.0,13.7261,13.7409,13.7188,13.7409,327900.0
2011-02-04 10:00:00,18.65,18.67,18.64,18.66,411900.0,13.7409,13.7556,13.7335,13.7482,411900.0
2011-02-04 10:05:00,18.66,18.67,18.64,18.65,383100.0,13.7482,13.7556,13.7335,13.7409,383100.0
2011-02-04 10:10:00,18.65,18.67,18.65,18.66,391500.0,13.7409,13.7556,13.7409,13.7482,391500.0
2011-02-04 10:15:00,18.66,18.66,18.63,18.63,273300.0,13.7482,13.7482,13.7261,13.7261,273300.0
2011-02-04 10:20:00,18.63,18.65,18.62,18.64,155100.0,13.7261,13.7409,13.7188,13.7335,155100.0
2011-02-04 10:25:00,18.64,18.66,18.63,18.65,266100.0,13.7335,13.7482,13.7261,13.7409,266100.0
2011-02-04 10:30:00,18.64,18.65,18.63,18.64,159300.0,13.7335,13.7409,13.7261,13.7335,159300.0
2011-02-04 10:35:00,18.64,18.65,18.62,18.62,174600.0,13.7335,13.7409,13.7188,13.7188,174600.0
2011-02-04 10:40:00,18.63,18.63,18.61,18.61,140400.0,13.7261,13.7261,13.7114,13.7114,140400.0
2011-02-04 10:45:00,18.61,18.61,18.58,18.6,295500.0,13.7114,13.7114,13.6893,13.704,295500.0
2011-02-04 10:50:00,18.6,18.62,18.58,18.59,295800.0,13.704,13.7188,13.6893,13.6967,295800.0
2011-02-04 10:55:00,18.59,18.6,18.58,18.58,181200.0,13.6967,13.704,13.6893,13.6893,181200.0
2011-02-04 11:00:00,18.58,18.58,18.56,18.56,273600.0,13.6893,13.6893,13.6746,13.6746,273600.0
2011-02-04 11:05:00,18.56,18.6,18.56,18.6,274800.0,13.6746,13.704,13.6746,13.704,274800.0
2011-02-04 11:10:00,18.59,18.62,18.58,18.62,330900.0,13.6967,13.7188,13.6893,13.7188,330900.0
2011-02-04 11:15:00,18.62,18.63,18.61,18.63,135600.0,13.7188,13.7261,13.7114,13.7261,135600.0
2011-02-04 11:20:00,18.63,18.65,18.63,18.65,204900.0,13.7261,13.7409,13.7261,13.7409,204900.0
2011-02-04 11:25:00,18.65,18.65,18.63,18.64,199500.0,13.7409,13.7409,13.7261,13.7335,199500.0
2011-02-04 11:30:00,18.64,18.64,18.63,18.63,336600.0,13.7335,13.7335,13.7261,13.7261,336600.0
2011-02-04 11:35:00,18.63,18.64,18.62,18.62,212400.0,13.7261,13.7335,13.7188,13.7188,212400.0
2011-02-04 11:40:00,18.63,18.65,18.63,18.64,365400.0,13.7261,13.7409,13.7261,13.7335,365400.0
2011-02-04 11:45:00,18.64,18.65,18.63,18.65,230100.0,13.7335,13.7409,13.7261,13.7409,230100.0
2011-02-04 11:50:00,18.65,18.66,18.65,18.65,171300.0,13.7409,13.7482,13.7409,13.7409,171300.0
2011-02-04 11:55:00,18.65,18.65,18.64,18.65,105300.0,13.7409,13.7409,13.7335,13.7409,105300.0
2011-02-04 12:00:00,18.65,18.66,18.65,18.65,154500.0,13.7409,13.7482,13.7409,13.7409,154500.0
2011-02-04 12:05:00,18.65,18.66,18.65,18.65,185700.0,13.7409,13.7482,13.7409,13.7409,185700.0
2011-02-04 12:10:00,18.65,18.65,18.63,18.63,218100.0,13.7409,13.7409,13.7261,13.7261,218100.0
2011-02-04 12:15:00,18.63,18.64,18.63,18.63,143700.0,13.7261,13.7335,13.7261,13.7261,143700.0
2011-02-04 12:20:00,18.64,18.65,18.63,18.65,93300.0,13.7335,13.7409,13.7261,13.7409,93300.0
2011-02-04 12:25:00,18.65,18.66,18.64,18.66,137400.0,13.7409,13.7482,13.7335,13.7482,137400.0
2011-02-04 12:30:00,18.66,18.66,18.65,18.65,147600.0,13.7482,13.7482,13.7409,13.7409,147600.0
2011-02-04 12:35:00,18.65,18.66,18.65,18.66,194400.0,13.7409,13.7482,13.7409,13.7482,194400.0
2011-02-04 12:40:00,18.66,18.67,18.66,18.67,108600.0,13.7482,13.7556,13.7482,13.7556,108600.0
2011-02-04 12:45:00,18.67,18.67,18.66,18.66,84600.0,13.7556,13.7556,13.7482,13.7482,84600.0
2011-02-04 12:50:00,18.66,18.67,18.66,18.67,123600.0,13.7482,13.7556,13.7482,13.7556,123600.0
2011-02-04 12:55:00,18.67,18.67,18.66,18.66,105000.0,13.7556,13.7556,13.7482,13.7482,105000.0
2011-02-04 13:00:00,18.66,18.67,18.66,18.67,68100.0,13.7482,13.7556,13.7482,13.7556,68100.0
2011-02-04 13:05:00,18.67,18.67,18.66,18.67,168300.0,13.7556,13.7556,13.7482,13.7556,168300.0
2011-02-04 13:10:00,18.67,18.67,18.65,18.66,187500.0,13.7556,13.7556,13.7409,13.7482,187500.0
2011-02-04 13:15:00,18.66,18.67,18.65,18.65,141000.0,13.7482,13.7556,13.7409,13.7409,141000.0
2011-02-04 13:20:00,18.65,18.67,18.65,18.66,81600.0,13.7409,13.7556,13.7409,13.7482,81600.0
2011-02-04 13:25:00,18.66,18.66,18.65,18.66,91200.0,13.7482,13.7482,13.7409,13.7482,91200.0
2011-02-04 13:30:00,18.66,18.67,18.66,18.66,113100.0,13.7482,13.7556,13.7482,13.7482,113100.0
2011-02-04 13:35:00,18.66,18.66,18.65,18.66,98100.0,13.7482,13.7482,13.7409,13.7482,98100.0
2011-02-04 13:40:00,18.66,18.66,18.66,18.66,58800.0,13.7482,13.7482,13.7482,13.7482,58800.0
2011-02-04 13:45:00,18.66,18.67,18.65,18.66,124500.0,13.7482,13.7556,13.7409,13.7482,124500.0
2011-02-04 13:50:00,18.66,18.67,18.66,18.67,62700.0,13.7482,13.7556,13.7482,13.7556,62700.0
2011-02-04 13:55:00,18.66,18.67,18.66,18.66,246900.0,13.7482,13.7556,13.7482,13.7482,246900.0
2011-02-04 14:00:00,18.66,18.67,18.66,18.66,155400.0,13.7482,13.7556,13.7482,13.7482,155400.0
2011-02-04 14:05:00,18.66,18.66,18.65,18.66,165300.0,13.7482,13.7482,13.7409,13.7482,165300.0
2011-02-04 14:10:00,18.66,18.67,18.65,18.66,216000.0,13.7482,13.7556,13.7409,13.7482,216000.0
2011-02-04 14:15:00,18.66,18.67,18.66,18.67,172200.0,13.7482,13.7556,13.7482,13.7556,172200.0
2011-02-04 14:20:00,18.67,18.67,18.66,18.66,204000.0,13.7556,13.7556,13.7482,13.7482,204000.0
2011-02-04 14:25:00,18.66,18.67,18.66,18.67,204900.0,13.7482,13.7556,13.7482,13.7556,204900.0
2011-02-04 14:30:00,18.67,18.67,18.66,18.67,133800.0,13.7556,13.7556,13.7482,13.7556,133800.0
2011-02-04 14:35:00,18.67,18.67,18.66,18.66,120900.0,13.7556,13.7556,13.7482,13.7482,120900.0
2011-02-04 14:40:00,18.66,18.67,18.66,18.66,228300.0,13.7482,13.7556,13.7482,13.7482,228300.0
2011-02-04 14:45:00,18.66,18.66,18.65,18.66,194400.0,13.7482,13.7482,13.7409,13.7482,194400.0
2011-02-04 14:50:00,18.66,18.67,18.65,18.66,277200.0,13.7482,13.7556,13.7409,13.7482,277200.0
2011-02-04 14:55:00,18.67,18.67,18.66,18.66,147600.0,13.7556,13.7556,13.7482,13.7482,147600.0
2011-02-04 15:00:00,18.66,18.67,18.66,18.66,396000.0,13.7482,13.7556,13.7482,13.7482,396000.0
2011-02-04 15:05:00,18.66,18.66,18.65,18.65,268200.0,13.7482,13.7482,13.7409,13.7409,268200.0
2011-02-04 15:10:00,18.65,18.66,18.65,18.66,96000.0,13.7409,13.7482,13.7409,13.7482,96000.0
2011-02-04 15:15:00,18.66,18.67,18.66,18.67,190800.0,13.7482,13.7556,13.7482,13.7556,190800.0
2011-02-04 15:20:00,18.67,18.67,18.66,18.67,299100.0,13.7556,13.7556,13.7482,13.7556,299100.0
2011-02-04 15:25:00,18.66,18.68,18.66,18.68,390300.0,13.7482,13.763,13.7482,13.763,390300.0
2011-02-04 15:30:00,18.68,18.69,18.67,18.68,471000.0,13.763,13.7704,13.7556,13.763,471000.0
2011-02-04 15:35:00,18.68,18.69,18.66,18.68,416700.0,13.763,13.7704,13.7482,13.763,416700.0
2011-02-04 15:40:00,18.68,18.69,18.67,18.69,420600.0,13.763,13.7704,13.7556,13.7704,420600.0
2011-02-04 15:45:00,18.69,18.7,18.68,18.69,862800.0,13.7704,13.7777,13.763,13.7704,862800.0
2011-02-04 15:50:00,18.69,18.7,18.68,18.68,1203000.0,13.7704,13.7777,13.763,13.763,1203000.0
2011-02-04 15:55:00,18.69,18.69,18.66,18.68,1044600.0,13.7704,13.7704,13.7482,13.763,1044600.0
2011-02-07 09:30:00,18.69,18.71,18.61,18.64,601800.0,13.7704,13.7851,13.7114,13.7335,601800.0
2011-02-07 09:35:00,18.64,18.7,18.64,18.69,368700.0,13.7335,13.7777,13.7335,13.7704,368700.0
2011-02-07 09:40:00,18.69,18.72,18.69,18.7,369000.0,13.7704,13.7925,13.7704,13.7777,369000.0
2011-02-07 09:45:00,18.7,18.71,18.68,18.68,398100.0,13.7777,13.7851,13.763,13.763,398100.0
2011-02-07 09:50:00,18.69,18.69,18.66,18.67,276900.0,13.7704,13.7704,13.7482,13.7556,276900.0
2011-02-07 09:55:00,18.67,18.68,18.66,18.67,337500.0,13.7556,13.763,13.7482,13.7556,337500.0
2011-02-07 10:00:00,18.67,18.67,18.65,18.67,329100.0,13.7556,13.7556,13.7409,13.7556,329100.0
2011-02-07 10:05:00,18.66,18.68,18.66,18.68,414000.0,13.7482,13.763,13.7482,13.763,414000.0
2011-02-07 10:10:00,18.68,18.68,18.66,18.67,440700.0,13.763,13.763,13.7482,13.7556,440700.0
2011-02-07 10:15:00,18.67,18.67,18.65,18.67,277800.0,13.7556,13.7556,13.7409,13.7556,277800.0
2011-02-07 10:20:00,18.67,18.7,18.66,18.7,250800.0,13.7556,13.7777,13.7482,13.7777,250800.0
2011-02-07 10:25:00,18.7,18.71,18.69,18.7,383100.0,13.7777,13.7851,13.7704,13.7777,383100.0
2011-02-07 10:30:00,18.7,18.7,18.68,18.69,173700.0,13.7777,13.7777,13.763,13.7704,173700.0
2011-02-07 10:35:00,18.69,18.71,18.68,18.71,271200.0,13.7704,13.7851,13.763,13.7851,271200.0
2011-02-07 10:40:00,18.72,18.74,18.71,18.74,241200.0,13.7925,13.8072,13.7851,13.8072,241200.0
2011-02-07 10:45:00,18.74,18.75,18.72,18.73,306000.0,13.8072,13.8146,13.7925,13.7998,306000.0
2011-02-07 10:50:00,18.73,18.73,18.7,18.7,195600.0,13.7998,13.7998,13.7777,13.7777,195600.0
2011-02-07 10:55:00,18.7,18.71,18.7,18.7,274500.0,13.7777,13.7851,13.7777,13.7777,274500.0
2011-02-07 11:00:00,18.7,18.71,18.69,18.7,200400.0,13.7777,13.7851,13.7704,13.7777,200400.0
2011-02-07 11:05:00,18.7,18.71,18.69,18.7,237300.0,13.7777,13.7851,13.7704,13.7777,237300.0
2011-02-07 11:10:00,18.7,18.7,18.69,18.69,180000.0,13.7777,13.7777,13.7704,13.7704,180000.0
2011-02-07 11:15:00,18.69,18.69,18.68,18.69,170700.0,13.7704,13.7704,13.763,13.7704,170700.0
2011-02-07 11:20:00,18.69,18.7,18.68,18.68,173700.0,13.7704,13.7777,13.763,13.763,173700.0
2011-02-07 11:25:00,18.68,18.69,18.67,18.68,190800.0,13.763,13.7704,13.7556,13.763,190800.0
2011-02-07 11:30:00,18.68,18.69,18.68,18.69,255900.0,13.763,13.7704,13.763,13.7704,255900.0
2011-02-07 11:35:00,18.69,18.69,18.68,18.68,130200.0,13.7704,13.7704,13.763,13.763,130200.0
2011-02-07 11:40:00,18.68,18.69,18.68,18.68,380100.0,13.763,13.7704,13.763,13.763,380100.0
2011-02-07 11:45:00,18.68,18.68,18.67,18.67,161400.0,13.763,13.763,13.7556,13.7556,161400.0
2011-02-07 11:50:00,18.67,18.68,18.67,18.67,174600.0,13.7556,13.763,13.7556,13.7556,174600.0
2011-02-07 11:55:00,18.67,18.68,18.67,18.67,194400.0,13.7556,13.763,13.7556,13.7556,194400.0
2011-02-07 12:00:00,18.67,18.68,18.66,18.66,231000.0,13.7556,13.763,13.7482,13.7482,231000.0
2011-02-07 12:05:00,18.66,18.66,18.66,18.66,140400.0,13.7482,13.7482,13.7482,13.7482,140400.0
2011-02-07 12:10:00,18.66,18.66,18.65,18.65,160200.0,13.7482,13.7482,13.7409,13.7409,160200.0
2011-02-07 12:15:00,18.65,18.66,18.65,18.65,213600.0,13.7409,13.7482,13.7409,13.7409,213600.0
2011-02-07 12:20:00,18.66,18.66,18.64,18.64,202500.0,13.7482,13.7482,13.7335,13.7335,202500.0
2011-02-07 12:25:00,18.64,18.66,18.64,18.65,255900.0,13.7335,13.7482,13.7335,13.7409,255900.0
2011-02-07 12:30:00,18.65,18.66,18.65,18.65,182100.0,13.7409,13.7482,13.7409,13.7409,182100.0
2011-02-07 12:35:00,18.65,18.65,18.64,18.65,99300.0,13.7409,13.7409,13.7335,13.7409,99300.0
2011-02-07 12:40:00,18.65,18.66,18.65,18.65,129900.0,13.7409,13.7482,13.7409,13.7409,129900.0
2011-02-07 12:45:00,18.66,18.66,18.65,18.66,92400.0,13.7482,13.7482,13.7409,13.7482,92400.0
2011-02-07 12:50:00,18.66,18.66,18.65,18.65,202500.0,13.7482,13.7482,13.7409,13.7409,202500.0
2011-02-07 12:55:00,18.65,18.66,18.65,18.65,168600.0,13.7409,13.7482,13.7409,13.7409,168600.0
2011-02-07 13:00:00,18.65,18.66,18.65,18.66,129600.0,13.7409,13.7482,13.7409,13.7482,129600.0
2011-02-07 13:05:00,18.66,18.67,18.65,18.66,147600.0,13.7482,13.7556,13.7409,13.7482,147600.0
2011-02-07 13:10:00,18.66,18.66,18.65,18.65,173100.0,13.7482,13.7482,13.7409,13.7409,173100.0
2011-02-07 13:15:00,18.65,18.65,18.65,18.65,94500.0,13.7409,13.7409,13.7409,13.7409,94500.0
2011-02-07 13:20:00,18.65,18.65,18.65,18.65,60600.0,13.7409,13.7409,13.7409,13.7409,60600.0
2011-02-07 13:25:00,18.65,18.65,18.64,18.64,312600.0,13.7409,13.7409,13.7335,13.7335,312600.0
2011-02-07 13:30:00,18.64,18.64,18.63,18.64,93000.0,13.7335,13.7335,13.7261,13.7335,93000.0
2011-02-07 13:35:00,18.64,18.64,18.63,18.64,235200.0,13.7335,13.7335,13.7261,13.7335,235200.0
2011-02-07 13:40:00,18.64,18.66,18.64,18.66,212100.0,13.7335,13.7482,13.7335,13.7482,212100.0
2011-02-07 13:45:00,18.66,18.66,18.65,18.65,117900.0,13.7482,13.7482,13.7409,13.7409,117900.0
2011-02-07 13:50:00,18.65,18.66,18.65,18.66,97800.0,13.7409,13.7482,13.7409,13.7482,97800.0
2011-02-07 13:55:00,18.66,18.68,18.65,18.67,145200.0,13.7482,13.763,13.7409,13.7556,145200.0
2011-02-07 14:00:00,18.67,18.67,18.67,18.67,126000.0,13.7556,13.7556,13.7556,13.7556,126000.0
2011-02-07 14:05:00,18.67,18.67,18.66,18.67,165900.0,13.7556,13.7556,13.7482,13.7556,165900.0
2011-02-07 14:10:00,18.66,18.67,18.66,18.67,137700.0,13.7482,13.7556,13.7482,13.7556,137700.0
2011-02-07 14:15:00,18.67,18.68,18.67,18.68,185700.0,13.7556,13.763,13.7556,13.763,185700.0
2011-02-07 14:20:00,18.68,18.69,18.68,18.68,148800.0,13.763,13.7704,13.763,13.763,148800.0
2011-02-07 14:25:00,18.68,18.69,18.68,18.68,141900.0,13.763,13.7704,13.763,13.763,141900.0
2011-02-07 14:30:00,18.68,18.7,18.68,18.7,182100.0,13.763,13.7777,13.763,13.7777,182100.0
2011-02-07 14:35:00,18.7,18.7,18.69,18.69,177900.0,13.7777,13.7777,13.7704,13.7704,177900.0
2011-02-07 14:40:00,18.69,18.69,18.68,18.69,244800.0,13.7704,13.7704,13.763,13.7704,244800.0
2011-02-07 14:45:00,18.69,18.69,18.68,18.69,157500.0,13.7704,13.7704,13.763,13.7704,157500.0
2011-02-07 14:50:00,18.69,18.69,18.68,18.69,177900.0,13.7704,13.7704,13.763,13.7704,177900.0
2011-02-07 14:55:00,18.69,18.69,18.68,18.69,218400.0,13.7704,13.7704,13.763,13.7704,218400.0
2011-02-07 15:00:00,18.69,18.69,18.69,18.69,191400.0,13.7704,13.7704,13.7704,13.7704,191400.0
2011-02-07 15:05:00,18.69,18.7,18.69,18.7,243300.0,13.7704,13.7777,13.7704,13.7777,243300.0
2011-02-07 15:10:00,18.7,18.7,18.69,18.69,393300.0,13.7777,13.7777,13.7704,13.7704,393300.0
2011-02-07 15:15:00,18.69,18.69,18.67,18.67,264000.0,13.7704,13.7704,13.7556,13.7556,264000.0
2011-02-07 15:20:00,18.68,18.7,18.68,18.69,275700.0,13.763,13.7777,13.763,13.7704,275700.0
2011-02-07 15:25:00,18.7,18.71,18.7,18.71,283500.0,13.7777,13.7851,13.7777,13.7851,283500.0
2011-02-07 15:30:00,18.71,18.72,18.71,18.72,421800.0,13.7851,13.7925,13.7851,13.7925,421800.0
2011-02-07 15:35:00,18.72,18.73,18.71,18.71,430800.0,13.7925,13.7998,13.7851,13.7851,430800.0
2011-02-07 15:40:00,18.71,18.72,18.71,18.72,390000.0,13.7851,13.7925,13.7851,13.7925,390000.0
2011-02-07 15:45:00,18.72,18.72,18.7,18.72,444900.0,13.7925,13.7925,13.7777,13.7925,444900.0
2011-02-07 15:50:00,18.72,18.72,18.7,18.7,319200.0,13.7925,13.7925,13.7777,13.7777,319200.0
2011-02-07 15:55:00,18.7,18.7,18.69,18.7,863700.0,13.7777,13.7777,13.7704,13.7777,863700.0
2011-02-08 09:30:00,18.65,18.7,18.65,18.7,456300.0,13.7409,13.7777,13.7409,13.7777,456300.0
2011-02-08 09:35:00,18.69,18.73,18.69,18.73,219600.0,13.7704,13.7998,13.7704,13.7998,219600.0
2011-02-08 09:40:00,18.72,18.77,18.72,18.77,397500.0,13.7925,13.8293,13.7925,13.8293,397500.0
2011-02-08 09:45:00,18.77,18.78,18.76,18.77,274800.0,13.8293,13.8367,13.8219,13.8293,274800.0
2011-02-08 09:50:00,18.77,18.78,18.77,18.78,261000.0,13.8293,13.8367,13.8293,13.8367,261000.0
2011-02-08 09:55:00,18.78,18.78,18.76,18.77,239100.0,13.8367,13.8367,13.8219,13.8293,239100.0
2011-02-08 10:00:00,18.77,18.78,18.75,18.76,164100.0,13.8293,13.8367,13.8146,13.8219,164100.0
2011-02-08 10:05:00,18.76,18.77,18.74,18.75,257400.0,13.8219,13.8293,13.8072,13.8146,257400.0
2011-02-08 10:10:00,18.75,18.76,18.75,18.76,252900.0,13.8146,13.8219,13.8146,13.8219,252900.0
2011-02-08 10:15:00,18.76,18.76,18.72,18.73,351000.0,13.8219,13.8219,13.7925,13.7998,351000.0
2011-02-08 10:20:00,18.73,18.74,18.73,18.74,241800.0,13.7998,13.8072,13.7998,13.8072,241800.0
2011-02-08 10:25:00,18.74,18.75,18.73,18.74,177300.0,13.8072,13.8146,13.7998,13.8072,177300.0
2011-02-08 10:30:00,18.74,18.74,18.74,18.74,244200.0,13.8072,13.8072,13.8072,13.8072,244200.0
2011-02-08 10:35:00,18.74,18.74,18.74,18.74,182100.0,13.8072,13.8072,13.8072,13.8072,182100.0
2011-02-08 10:40:00,18.74,18.76,18.74,18.76,220200.0,13.8072,13.8219,13.8072,13.8219,220200.0
2011-02-08 10:45:00,18.76,18.78,18.76,18.77,332100.0,13.8219,13.8367,13.8219,13.8293,332100.0
2011-02-08 10:50:00,18.77,18.79,18.75,18.75,921300.0,13.8293,13.844,13.8146,13.8146,921300.0
2011-02-08 10:55:00,18.75,18.76,18.73,18.73,171900.0,13.8146,13.8219,13.7998,13.7998,171900.0
2011-02-08 11:00:00,18.73,18.74,18.73,18.73,192900.0,13.7998,13.8072,13.7998,13.7998,192900.0
2011-02-08 11:05:00,18.73,18.74,18.72,18.74,437700.0,13.7998,13.8072,13.7925,13.8072,437700.0
2011-02-08 11:10:00,18.74,18.76,18.74,18.76,400500.0,13.8072,13.8219,13.8072,13.8219,400500.0
2011-02-08 11:15:00,18.76,18.76,18.75,18.75,306300.0,13.8219,13.8219,13.8146,13.8146,306300.0
2011-02-08 11:20:00,18.75,18.76,18.74,18.76,383700.0,13.8146,13.8219,13.8072,13.8219,383700.0
2011-02-08 11:25:00,18.76,18.78,18.75,18.77,267900.0,13.8219,13.8367,13.8146,13.8293,267900.0
2011-02-08 11:30:00,18.77,18.78,18.77,18.77,297600.0,13.8293,13.8367,13.8293,13.8293,297600.0
2011-02-08 11:35:00,18.77,18.77,18.76,18.77,234600.0,13.8293,13.8293,13.8219,13.8293,234600.0
2011-02-08 11:40:00,18.77,18.77,18.76,18.77,198600.0,13.8293,13.8293,13.8219,13.8293,198600.0
2011-02-08 11:45:00,18.77,18.78,18.76,18.77,251700.0,13.8293,13.8367,13.8219,13.8293,251700.0
2011-02-08 11:50:00,18.77,18.78,18.76,18.78,393900.0,13.8293,13.8367,13.8219,13.8367,393900.0
2011-02-08 11:55:00,18.78,18.8,18.78,18.78,314700.0,13.8367,13.8514,13.8367,13.8367,314700.0
2011-02-08 12:00:00,18.78,18.78,18.77,18.78,179100.0,13.8367,13.8367,13.8293,13.8367,179100.0
2011-02-08 12:05:00,18.77,18.78,18.77,18.78,221100.0,13.8293,13.8367,13.8293,13.8367,221100.0
2011-02-08 12:10:00,18.78,18.79,18.77,18.78,227400.0,13.8367,13.844,13.8293,13.8367,227400.0
2011-02-08 12:15:00,18.78,18.78,18.77,18.78,309600.0,13.8367,13.8367,13.8293,13.8367,309600.0
2011-02-08 12:20:00,18.78,18.78,18.77,18.78,246900.0,13.8367,13.8367,13.8293,13.8367,246900.0
2011-02-08 12:25:00,18.77,18.78,18.76,18.77,454800.0,13.8293,13.8367,13.8219,13.8293,454800.0
2011-02-08 12:30:00,18.77,18.77,18.76,18.77,148800.0,13.8293,13.8293,13.8219,13.8293,148800.0
2011-02-08 12:35:00,18.76,18.77,18.75,18.75,96900.0,13.8219,13.8293,13.8146,13.8146,96900.0
2011-02-08 12:40:00,18.76,18.76,18.75,18.75,115800.0,13.8219,13.8219,13.8146,13.8146,115800.0
2011-02-08 12:45:00,18.75,18.75,18.72,18.72,427200.0,13.8146,13.8146,13.7925,13.7925,427200.0
2011-02-08 12:50:00,18.72,18.73,18.72,18.73,82200.0,13.7925,13.7998,13.7925,13.7998,82200.0
2011-02-08 12:55:00,18.73,18.73,18.72,18.73,127200.0,13.7998,13.7998,13.7925,13.7998,127200.0
2011-02-08 13:00:00,18.73,18.75,18.72,18.74,416100.0,13.7998,13.8146,13.7925,13.8072,416100.0
2011-02-08 13:05:00,18.73,18.75,18.73,18.74,399000.0,13.7998,13.8146,13.7998,13.8072,399000.0
2011-02-08 13:10:00,18.74,18.75,18.73,18.73,171600.0,13.8072,13.8146,13.7998,13.7998,171600.0
2011-02-08 13:15:00,18.74,18.75,18.73,18.74,106200.0,13.8072,13.8146,13.7998,13.8072,106200.0
2011-02-08 13:20:00,18.74,18.75,18.74,18.74,154500.0,13.8072,13.8146,13.8072,13.8072,154500.0
2011-02-08 13:25:00,18.74,18.75,18.74,18.74,195900.0,13.8072,13.8146,13.8072,13.8072,195900.0
2011-02-08 13:30:00,18.74,18.75,18.74,18.75,105300.0,13.8072,13.8146,13.8072,13.8146,105300.0
2011-02-08 13:35:00,18.75,18.75,18.75,18.75,330000.0,13.8146,13.8146,13.8146,13.8146,330000.0
2011-02-08 13:40:00,18.75,18.75,18.74,18.74,147600.0,13.8146,13.8146,13.8072,13.8072,147600.0
2011-02-08 13:45:00,18.75,18.76,18.74,18.75,374700.0,13.8146,13.8219,13.8072,13.8146,374700.0
2011-02-08 13:50:00,18.75,18.75,18.74,18.75,97800.0,13.8146,13.8146,13.8072,13.8146,97800.0
2011-02-08 13:55:00,18.74,18.75,18.74,18.74,128400.0,13.8072,13.8146,13.8072,13.8072,128400.0
2011-02-08 14:00:00,18.74,18.75,18.74,18.74,182700.0,13.8072,13.8146,13.8072,13.8072,182700.0
2011-02-08 14:05:00,18.74,18.76,18.74,18.75,225600.0,13.8072,13.8219,13.8072,13.8146,225600.0
2011-02-08 14:10:00,18.75,18.75,18.75,18.75,54900.0,13.8146,13.8146,13.8146,13.8146,54900.0
2011-02-08 14:15:00,18.75,18.75,18.74,18.74,187800.0,13.8146,13.8146,13.8072,13.8072,187800.0
2011-02-08 14:20:00,18.74,18.75,18.74,18.75,198300.0,13.8072,13.8146,13.8072,13.8146,198300.0
2011-02-08 14:25:00,18.75,18.76,18.75,18.76,124500.0,13.8146,13.8219,13.8146,13.8219,124500.0
2011-02-08 14:30:00,18.76,18.78,18.76,18.77,314700.0,13.8219,13.8367,13.8219,13.8293,314700.0
2011-02-08 14:35:00,18.77,18.79,18.77,18.79,273300.0,13.8293,13.844,13.8293,13.844,273300.0
2011-02-08 14:40:00,18.79,18.79,18.78,18.79,366900.0,13.844,13.844,13.8367,13.844,366900.0
2011-02-08 14:45:00,18.79,18.8,18.78,18.79,346500.0,13.844,13.8514,13.8367,13.844,346500.0
2011-02-08 14:50:00,18.79,18.79,18.79,18.79,202500.0,13.844,13.844,13.844,13.844,202500.0
2011-02-08 14:55:00,18.79,18.79,18.79,18.79,113400.0,13.844,13.844,13.844,13.844,113400.0
2011-02-08 15:00:00,18.79,18.79,18.79,18.79,293100.0,13.844,13.844,13.844,13.844,293100.0
2011-02-08 15:05:00,18.79,18.81,18.79,18.81,402900.0,13.844,13.8588,13.844,13.8588,402900.0
2011-02-08 15:10:00,18.81,18.82,18.8,18.82,485700.0,13.8588,13.8661,13.8514,13.8661,485700.0
2011-02-08 15:15:00,18.82,18.82,18.8,18.8,342900.0,13.8661,13.8661,13.8514,13.8514,342900.0
2011-02-08 15:20:00,18.81,18.81,18.8,18.8,173700.0,13.8588,13.8588,13.8514,13.8514,173700.0
2011-02-08 15:25:00,18.8,18.82,18.8,18.81,424500.0,13.8514,13.8661,13.8514,13.8588,424500.0
2011-02-08 15:30:00,18.81,18.82,18.81,18.82,383100.0,13.8588,13.8661,13.8588,13.8661,383100.0
2011-02-08 15:35:00,18.82,18.82,18.81,18.81,469800.0,13.8661,13.8661,13.8588,13.8588,469800.0
2011-02-08 15:40:00,18.81,18.82,18.81,18.82,501300.0,13.8588,13.8661,13.8588,13.8661,501300.0
2011-02-08 15:45:00,18.82,18.82,18.8,18.81,2096700.0,13.8661,13.8661,13.8514,13.8588,2096700.0
2011-02-08 15:50:00,18.81,18.82,18.8,18.81,728400.0,13.8588,13.8661,13.8514,13.8588,728400.0
2011-02-08 15:55:00,18.81,18.81,18.79,18.8,1214400.0,13.8588,13.8588,13.844,13.8514,1214400.0
2011-02-09 09:30:00,18.75,18.79,18.7,18.77,753300.0,13.8146,13.844,13.7777,13.8293,753300.0
2011-02-09 09:35:00,18.77,18.77,18.73,18.74,379500.0,13.8293,13.8293,13.7998,13.8072,379500.0
2011-02-09 09:40:00,18.74,18.79,18.73,18.78,472200.0,13.8072,13.844,13.7998,13.8367,472200.0
2011-02-09 09:45:00,18.78,18.78,18.76,18.76,217200.0,13.8367,13.8367,13.8219,13.8219,217200.0
2011-02-09 09:50:00,18.76,18.79,18.76,18.79,322500.0,13.8219,13.844,13.8219,13.844,322500.0
2011-02-09 09:55:00,18.79,18.83,18.79,18.83,298200.0,13.844,13.8735,13.844,13.8735,298200.0
2011-02-09 10:00:00,18.83,18.85,18.8,18.8,557100.0,13.8735,13.8882,13.8514,13.8514,557100.0
2011-02-09 10:05:00,18.8,18.8,18.78,18.78,443700.0,13.8514,13.8514,13.8367,13.8367,443700.0
2011-02-09 10:10:00,18.78,18.8,18.78,18.8,158700.0,13.8367,13.8514,13.8367,13.8514,158700.0
2011-02-09 10:15:00,18.8,18.82,18.79,18.81,297600.0,13.8514,13.8661,13.844,13.8588,297600.0
2011-02-09 10:20:00,18.82,18.83,18.81,18.82,204600.0,13.8661,13.8735,13.8588,13.8661,204600.0
2011-02-09 10:25:00,18.82,18.83,18.82,18.83,183600.0,13.8661,13.8735,13.8661,13.8735,183600.0
2011-02-09 10:30:00,18.83,18.83,18.82,18.82,86400.0,13.8735,13.8735,13.8661,13.8661,86400.0
2011-02-09 10:35:00,18.82,18.82,18.81,18.82,121500.0,13.8661,13.8661,13.8588,13.8661,121500.0
2011-02-09 10:40:00,18.82,18.84,18.82,18.84,210900.0,13.8661,13.8809,13.8661,13.8809,210900.0
2011-02-09 10:45:00,18.84,18.84,18.82,18.84,284700.0,13.8809,13.8809,13.8661,13.8809,284700.0
2011-02-09 10:50:00,18.84,18.87,18.84,18.87,341400.0,13.8809,13.903,13.8809,13.903,341400.0
2011-02-09 10:55:00,18.86,18.87,18.83,18.83,216300.0,13.8956,13.903,13.8735,13.8735,216300.0
2011-02-09 11:00:00,18.83,18.84,18.82,18.84,203100.0,13.8735,13.8809,13.8661,13.8809,203100.0
2011-02-09 11:05:00,18.84,18.85,18.83,18.84,309900.0,13.8809,13.8882,13.8735,13.8809,309900.0
2011-02-09 11:10:00,18.83,18.84,18.81,18.82,285900.0,13.8735,13.8809,13.8588,13.8661,285900.0
2011-02-09 11:15:00,18.82,18.83,18.8,18.81,521400.0,13.8661,13.8735,13.8514,13.8588,521400.0
2011-02-09 11:20:00,18.81,18.83,18.8,18.82,527400.0,13.8588,13.8735,13.8514,13.8661,527400.0
2011-02-09 11:25:00,18.82,18.84,18.81,18.83,297900.0,13.8661,13.8809,13.8588,13.8735,297900.0
2011-02-09 11:30:00,18.83,18.84,18.83,18.83,207300.0,13.8735,13.8809,13.8735,13.8735,207300.0
2011-02-09 11:35:00,18.83,18.85,18.82,18.84,240900.0,13.8735,13.8882,13.8661,13.8809,240900.0
2011-02-09 11:40:00,18.84,18.84,18.82,18.82,550500.0,13.8809,13.8809,13.8661,13.8661,550500.0
2011-02-09 11:45:00,18.83,18.83,18.8,18.8,123600.0,13.8735,13.8735,13.8514,13.8514,123600.0
2011-02-09 11:50:00,18.8,18.8,18.79,18.8,87900.0,13.8514,13.8514,13.844,13.8514,87900.0
2011-02-09 11:55:00,18.8,18.8,18.78,18.8,495300.0,13.8514,13.8514,13.8367,13.8514,495300.0
2011-02-09 12:00:00,18.8,18.82,18.79,18.82,765300.0,13.8514,13.8661,13.844,13.8661,765300.0
2011-02-09 12:05:00,18.81,18.85,18.81,18.84,277200.0,13.8588,13.8882,13.8588,13.8809,277200.0
2011-02-09 12:10:00,18.84,18.84,18.81,18.82,203100.0,13.8809,13.8809,13.8588,13.8661,203100.0
2011-02-09 12:15:00,18.82,18.83,18.82,18.83,132600.0,13.8661,13.8735,13.8661,13.8735,132600.0
2011-02-09 12:20:00,18.82,18.83,18.82,18.82,173100.0,13.8661,13.8735,13.8661,13.8661,173100.0
2011-02-09 12:25:00,18.82,18.83,18.82,18.83,433200.0,13.8661,13.8735,13.8661,13.8735,433200.0
2011-02-09 12:30:00,18.83,18.83,18.82,18.83,94800.0,13.8735,13.8735,13.8661,13.8735,94800.0
2011-02-09 12:35:00,18.82,18.85,18.82,18.84,150000.0,13.8661,13.8882,13.8661,13.8809,150000.0
2011-02-09 12:40:00,18.85,18.85,18.83,18.84,102000.0,13.8882,13.8882,13.8735,13.8809,102000.0
2011-02-09 12:45:00,18.84,18.85,18.83,18.83,120000.0,13.8809,13.8882,13.8735,13.8735,120000.0
2011-02-09 12:50:00,18.83,18.85,18.83,18.84,55800.0,13.8735,13.8882,13.8735,13.8809,55800.0
2011-02-09 12:55:00,18.84,18.84,18.82,18.82,88200.0,13.8809,13.8809,13.8661,13.8661,88200.0
2011-02-09 13:00:00,18.83,18.83,18.82,18.83,111000.0,13.8735,13.8735,13.8661,13.8735,111000.0
2011-02-09 13:05:00,18.83,18.83,18.81,18.83,93300.0,13.8735,13.8735,13.8588,13.8735,93300.0
2011-02-09 13:10:00,18.83,18.83,18.81,18.82,115500.0,13.8735,13.8735,13.8588,13.8661,115500.0
2011-02-09 13:15:00,18.81,18.84,18.81,18.84,92700.0,13.8588,13.8809,13.8588,13.8809,92700.0
2011-02-09 13:20:00,18.84,18.84,18.83,18.83,141000.0,13.8809,13.8809,13.8735,13.8735,141000.0
2011-02-09 13:25:00,18.83,18.83,18.81,18.82,202800.0,13.8735,13.8735,13.8588,13.8661,202800.0
2011-02-09 13:30:00,18.82,18.82,18.81,18.81,222900.0,13.8661,13.8661,13.8588,13.8588,222900.0
2011-02-09 13:35:00,18.81,18.82,18.81,18.81,166200.0,13.8588,13.8661,13.8588,13.8588,166200.0
2011-02-09 13:40:00,18.81,18.81,18.8,18.8,163800.0,13.8588,13.8588,13.8514,13.8514,163800.0
2011-02-09 13:45:00,18.8,18.82,18.8,18.82,267600.0,13.8514,13.8661,13.8514,13.8661,267600.0
2011-02-09 13:50:00,18.81,18.82,18.81,18.82,133800.0,13.8588,13.8661,13.8588,13.8661,133800.0
2011-02-09 13:55:00,18.81,18.82,18.8,18.8,200100.0,13.8588,13.8661,13.8514,13.8514,200100.0
2011-02-09 14:00:00,18.8,18.81,18.8,18.8,198600.0,13.8514,13.8588,13.8514,13.8514,198600.0
2011-02-09 14:05:00,18.8,18.82,18.8,18.81,194700.0,13.8514,13.8661,13.8514,13.8588,194700.0
2011-02-09 14:10:00,18.82,18.82,18.8,18.81,162900.0,13.8661,13.8661,13.8514,13.8588,162900.0
2011-02-09 14:15:00,18.81,18.81,18.8,18.8,180300.0,13.8588,13.8588,13.8514,13.8514,180300.0
2011-02-09 14:20:00,18.8,18.8,18.8,18.8,268500.0,13.8514,13.8514,13.8514,13.8514,268500.0
2011-02-09 14:25:00,18.8,18.82,18.8,18.82,274800.0,13.8514,13.8661,13.8514,13.8661,274800.0
2011-02-09 14:30:00,18.82,18.82,18.8,18.8,185700.0,13.8661,13.8661,13.8514,13.8514,185700.0
2011-02-09 14:35:00,18.8,18.81,18.79,18.79,173700.0,13.8514,13.8588,13.844,13.844,173700.0
2011-02-09 14:40:00,18.79,18.81,18.78,18.8,214800.0,13.844,13.8588,13.8367,13.8514,214800.0
2011-02-09 14:45:00,18.8,18.81,18.8,18.81,287100.0,13.8514,13.8588,13.8514,13.8588,287100.0
2011-02-09 14:50:00,18.81,18.82,18.8,18.81,206700.0,13.8588,13.8661,13.8514,13.8588,206700.0
2011-02-09 14:55:00,18.81,18.83,18.81,18.82,264300.0,13.8588,13.8735,13.8588,13.8661,264300.0
2011-02-09 15:00:00,18.82,18.84,18.82,18.84,359700.0,13.8661,13.8809,13.8661,13.8809,359700.0
2011-02-09 15:05:00,18.84,18.84,18.83,18.83,350400.0,13.8809,13.8809,13.8735,13.8735,350400.0
2011-02-09 15:10:00,18.83,18.84,18.83,18.84,272400.0,13.8735,13.8809,13.8735,13.8809,272400.0
2011-02-09 15:15:00,18.84,18.84,18.82,18.84,295200.0,13.8809,13.8809,13.8661,13.8809,295200.0
2011-02-09 15:20:00,18.84,18.85,18.83,18.85,402900.0,13.8809,13.8882,13.8735,13.8882,402900.0
2011-02-09 15:25:00,18.84,18.87,18.84,18.85,393000.0,13.8809,13.903,13.8809,13.8882,393000.0
2011-02-09 15:30:00,18.86,18.86,18.85,18.85,249900.0,13.8956,13.8956,13.8882,13.8882,249900.0
2011-02-09 15:35:00,18.85,18.88,18.84,18.87,776400.0,13.8882,13.9103,13.8809,13.903,776400.0
2011-02-09 15:40:00,18.87,18.87,18.86,18.87,668700.0,13.903,13.903,13.8956,13.903,668700.0
2011-02-09 15:45:00,18.87,18.88,18.86,18.87,759600.0,13.903,13.9103,13.8956,13.903,759600.0
2011-02-09 15:50:00,18.87,18.89,18.86,18.89,1004400.0,13.903,13.9177,13.8956,13.9177,1004400.0
2011-02-09 15:55:00,18.89,18.91,18.88,18.91,1496400.0,13.9177,13.9324,13.9103,13.9324,1496400.0
2011-02-10 09:30:00,18.69,18.72,18.59,18.62,2215200.0,13.7704,13.7925,13.6967,13.7188,2215200.0
2011-02-10 09:35:00,18.62,18.63,18.55,18.59,1616400.0,13.7188,13.7261,13.6672,13.6967,1616400.0
2011-02-10 09:40:00,18.58,18.59,18.55,18.55,1322100.0,13.6893,13.6967,13.6672,13.6672,1322100.0
2011-02-10 09:45:00,18.55,18.56,18.48,18.48,1455900.0,13.6672,13.6746,13.6156,13.6156,1455900.0
2011-02-10 09:50:00,18.48,18.48,18.43,18.48,2126700.0,13.6156,13.6156,13.5788,13.6156,2126700.0
2011-02-10 09:55:00,18.48,18.49,18.47,18.48,563400.0,13.6156,13.623,13.6083,13.6156,563400.0
2011-02-10 10:00:00,18.49,18.5,18.48,18.48,826500.0,13.623,13.6304,13.6156,13.6156,826500.0
2011-02-10 10:05:00,18.49,18.5,18.46,18.5,737400.0,13.623,13.6304,13.6009,13.6304,737400.0
2011-02-10 10:10:00,18.5,18.53,18.49,18.49,923400.0,13.6304,13.6525,13.623,13.623,923400.0
2011-02-10 10:15:00,18.49,18.51,18.49,18.5,854100.0,13.623,13.6377,13.623,13.6304,854100.0
2011-02-10 10:20:00,18.5,18.53,18.5,18.53,838500.0,13.6304,13.6525,13.6304,13.6525,838500.0
2011-02-10 10:25:00,18.53,18.56,18.53,18.55,860700.0,13.6525,13.6746,13.6525,13.6672,860700.0
2011-02-10 10:30:00,18.55,18.55,18.52,18.54,687000.0,13.6672,13.6672,13.6451,13.6598,687000.0
2011-02-10 10:35:00,18.54,18.58,18.54,18.58,663900.0,13.6598,13.6893,13.6598,13.6893,663900.0
2011-02-10 10:40:00,18.58,18.59,18.57,18.57,564300.0,13.6893,13.6967,13.6819,13.6819,564300.0
2011-02-10 10:45:00,18.57,18.57,18.56,18.56,353700.0,13.6819,13.6819,13.6746,13.6746,353700.0
2011-02-10 10:50:00,18.56,18.57,18.52,18.52,320400.0,13.6746,13.6819,13.6451,13.6451,320400.0
2011-02-10 10:55:00,18.52,18.53,18.51,18.52,800700.0,13.6451,13.6525,13.6377,13.6451,800700.0
2011-02-10 11:00:00,18.52,18.52,18.51,18.52,390000.0,13.6451,13.6451,13.6377,13.6451,390000.0
2011-02-10 11:05:00,18.52,18.53,18.51,18.52,325500.0,13.6451,13.6525,13.6377,13.6451,325500.0
2011-02-10 11:10:00,18.52,18.53,18.51,18.52,250800.0,13.6451,13.6525,13.6377,13.6451,250800.0
2011-02-10 11:15:00,18.52,18.56,18.52,18.56,405900.0,13.6451,13.6746,13.6451,13.6746,405900.0
2011-02-10 11:20:00,18.56,18.6,18.56,18.6,639600.0,13.6746,13.704,13.6746,13.704,639600.0
2011-02-10 11:25:00,18.6,18.61,18.59,18.6,380400.0,13.704,13.7114,13.6967,13.704,380400.0
2011-02-10 11:30:00,18.6,18.63,18.6,18.6,396600.0,13.704,13.7261,13.704,13.704,396600.0
2011-02-10 11:35:00,18.6,18.63,18.6,18.62,180000.0,13.704,13.7261,13.704,13.7188,180000.0
2011-02-10 11:40:00,18.62,18.62,18.6,18.6,129300.0,13.7188,13.7188,13.704,13.704,129300.0
2011-02-10 11:45:00,18.6,18.63,18.6,18.61,281100.0,13.704,13.7261,13.704,13.7114,281100.0
2011-02-10 11:50:00,18.61,18.61,18.58,18.58,518700.0,13.7114,13.7114,13.6893,13.6893,518700.0
2011-02-10 11:55:00,18.58,18.58,18.55,18.55,379800.0,13.6893,13.6893,13.6672,13.6672,379800.0
2011-02-10 12:00:00,18.55,18.55,18.53,18.54,348300.0,13.6672,13.6672,13.6525,13.6598,348300.0
2011-02-10 12:05:00,18.54,18.55,18.54,18.55,213000.0,13.6598,13.6672,13.6598,13.6672,213000.0
2011-02-10 12:10:00,18.55,18.55,18.53,18.54,160200.0,13.6672,13.6672,13.6525,13.6598,160200.0
2011-02-10 12:15:00,18.54,18.54,18.53,18.53,316500.0,13.6598,13.6598,13.6525,13.6525,316500.0
2011-02-10 12:20:00,18.53,18.54,18.53,18.53,141000.0,13.6525,13.6598,13.6525,13.6525,141000.0
2011-02-10 12:25:00,18.53,18.54,18.52,18.53,305400.0,13.6525,13.6598,13.6451,13.6525,305400.0
2011-02-10 12:30:00,18.53,18.55,18.53,18.54,146100.0,13.6525,13.6672,13.6525,13.6598,146100.0
2011-02-10 12:35:00,18.54,18.55,18.54,18.54,173700.0,13.6598,13.6672,13.6598,13.6598,173700.0
2011-02-10 12:40:00,18.54,18.55,18.53,18.53,130800.0,13.6598,13.6672,13.6525,13.6525,130800.0
2011-02-10 12:45:00,18.53,18.54,18.53,18.53,223800.0,13.6525,13.6598,13.6525,13.6525,223800.0
2011-02-10 12:50:00,18.53,18.53,18.52,18.52,292800.0,13.6525,13.6525,13.6451,13.6451,292800.0
2011-02-10 12:55:00,18.52,18.52,18.49,18.49,477900.0,13.6451,13.6451,13.623,13.623,477900.0
2011-02-10 13:00:00,18.5,18.5,18.49,18.5,292500.0,13.6304,13.6304,13.623,13.6304,292500.0
2011-02-10 13:05:00,18.5,18.51,18.49,18.49,248400.0,13.6304,13.6377,13.623,13.623,248400.0
2011-02-10 13:10:00,18.49,18.5,18.49,18.49,191400.0,13.623,13.6304,13.623,13.623,191400.0
2011-02-10 13:15:00,18.49,18.51,18.49,18.5,200400.0,13.623,13.6377,13.623,13.6304,200400.0
2011-02-10 13:20:00,18.5,18.52,18.5,18.52,1012200.0,13.6304,13.6451,13.6304,13.6451,1012200.0
2011-02-10 13:25:00,18.52,18.52,18.48,18.49,298200.0,13.6451,13.6451,13.6156,13.623,298200.0
2011-02-10 13:30:00,18.49,18.5,18.48,18.49,205800.0,13.623,13.6304,13.6156,13.623,205800.0
2011-02-10 13:35:00,18.49,18.49,18.47,18.48,399600.0,13.623,13.623,13.6083,13.6156,399600.0
2011-02-10 13:40:00,18.48,18.49,18.48,18.48,205800.0,13.6156,13.623,13.6156,13.6156,205800.0
2011-02-10 13:45:00,18.48,18.51,18.48,18.51,255000.0,13.6156,13.6377,13.6156,13.6377,255000.0
2011-02-10 13:50:00,18.5,18.52,18.5,18.52,270600.0,13.6304,13.6451,13.6304,13.6451,270600.0
2011-02-10 13:55:00,18.52,18.52,18.51,18.52,418500.0,13.6451,13.6451,13.6377,13.6451,418500.0
2011-02-10 14:00:00,18.51,18.52,18.49,18.51,445500.0,13.6377,13.6451,13.623,13.6377,445500.0
2011-02-10 14:05:00,18.51,18.52,18.51,18.51,229500.0,13.6377,13.6451,13.6377,13.6377,229500.0
2011-02-10 14:10:00,18.52,18.52,18.51,18.51,184200.0,13.6451,13.6451,13.6377,13.6377,184200.0
2011-02-10 14:15:00,18.51,18.52,18.5,18.5,252300.0,13.6377,13.6451,13.6304,13.6304,252300.0
2011-02-10 14:20:00,18.5,18.52,18.5,18.52,252900.0,13.6304,13.6451,13.6304,13.6451,252900.0
2011-02-10 14:25:00,18.52,18.52,18.51,18.51,194100.0,13.6451,13.6451,13.6377,13.6377,194100.0
2011-02-10 14:30:00,18.51,18.53,18.51,18.53,328800.0,13.6377,13.6525,13.6377,13.6525,328800.0
2011-02-10 14:35:00,18.53,18.53,18.51,18.51,396300.0,13.6525,13.6525,13.6377,13.6377,396300.0
2011-02-10 14:40:00,18.51,18.51,18.51,18.51,103200.0,13.6377,13.6377,13.6377,13.6377,103200.0
2011-02-10 14:45:00,18.51,18.51,18.49,18.49,298200.0,13.6377,13.6377,13.623,13.623,298200.0
2011-02-10 14:50:00,18.49,18.49,18.47,18.47,274800.0,13.623,13.623,13.6083,13.6083,274800.0
2011-02-10 14:55:00,18.47,18.48,18.47,18.47,479700.0,13.6083,13.6156,13.6083,13.6083,479700.0
2011-02-10 15:00:00,18.47,18.48,18.46,18.46,495000.0,13.6083,13.6156,13.6009,13.6009,495000.0
2011-02-10 15:05:00,18.47,18.47,18.46,18.46,434100.0,13.6083,13.6083,13.6009,13.6009,434100.0
2011-02-10 15:10:00,18.46,18.48,18.45,18.47,494700.0,13.6009,13.6156,13.5935,13.6083,494700.0
2011-02-10 15:15:00,18.47,18.48,18.46,18.48,489000.0,13.6083,13.6156,13.6009,13.6156,489000.0
2011-02-10 15:20:00,18.48,18.5,18.47,18.49,510300.0,13.6156,13.6304,13.6083,13.623,510300.0
2011-02-10 15:25:00,18.49,18.51,18.49,18.51,510300.0,13.623,13.6377,13.623,13.6377,510300.0
2011-02-10 15:30:00,18.51,18.53,18.5,18.5,984000.0,13.6377,13.6525,13.6304,13.6304,984000.0
2011-02-10 15:35:00,18.5,18.51,18.48,18.51,967800.0,13.6304,13.6377,13.6156,13.6377,967800.0
2011-02-10 15:40:00,18.51,18.52,18.49,18.52,1075200.0,13.6377,13.6451,13.623,13.6451,1075200.0
2011-02-10 15:45:00,18.52,18.54,18.51,18.53,1741200.0,13.6451,13.6598,13.6377,13.6525,1741200.0
2011-02-10 15:50:00,18.53,18.54,18.49,18.51,1529400.0,13.6525,13.6598,13.623,13.6377,1529400.0
2011-02-10 15:55:00,18.51,18.54,18.5,18.53,2038800.0,13.6377,13.6598,13.6304,13.6525,2038800.0
2011-02-11 09:30:00,18.46,18.51,18.44,18.44,983400.0,13.6009,13.6377,13.5862,13.5862,983400.0
2011-02-11 09:35:00,18.44,18.5,18.44,18.48,420300.0,13.5862,13.6304,13.5862,13.6156,420300.0
2011-02-11 09:40:00,18.48,18.5,18.48,18.48,313500.0,13.6156,13.6304,13.6156,13.6156,313500.0
2011-02-11 09:45:00,18.48,18.51,18.48,18.49,204300.0,13.6156,13.6377,13.6156,13.623,204300.0
2011-02-11 09:50:00,18.49,18.53,18.49,18.53,240900.0,13.623,13.6525,13.623,13.6525,240900.0
2011-02-11 09:55:00,18.53,18.54,18.51,18.52,510300.0,13.6525,13.6598,13.6377,13.6451,510300.0
2011-02-11 10:00:00,18.52,18.54,18.51,18.54,476400.0,13.6451,13.6598,13.6377,13.6598,476400.0
2011-02-11 10:05:00,18.54,18.56,18.54,18.55,385500.0,13.6598,13.6746,13.6598,13.6672,385500.0
2011-02-11 10:10:00,18.55,18.55,18.53,18.53,231900.0,13.6672,13.6672,13.6525,13.6525,231900.0
2011-02-11 10:15:00,18.53,18.55,18.53,18.53,311400.0,13.6525,13.6672,13.6525,13.6525,311400.0
2011-02-11 10:20:00,18.53,18.56,18.53,18.55,205800.0,13.6525,13.6746,13.6525,13.6672,205800.0
2011-02-11 10:25:00,18.55,18.55,18.54,18.55,177600.0,13.6672,13.6672,13.6598,13.6672,177600.0
2011-02-11 10:30:00,18.55,18.56,18.55,18.55,185700.0,13.6672,13.6746,13.6672,13.6672,185700.0
2011-02-11 10:35:00,18.55,18.55,18.53,18.53,212700.0,13.6672,13.6672,13.6525,13.6525,212700.0
2011-02-11 10:40:00,18.53,18.54,18.52,18.53,166800.0,13.6525,13.6598,13.6451,13.6525,166800.0
2011-02-11 10:45:00,18.53,18.53,18.51,18.53,225900.0,13.6525,13.6525,13.6377,13.6525,225900.0
2011-02-11 10:50:00,18.53,18.54,18.53,18.54,186300.0,13.6525,13.6598,13.6525,13.6598,186300.0
2011-02-11 10:55:00,18.54,18.54,18.53,18.53,294000.0,13.6598,13.6598,13.6525,13.6525,294000.0
2011-02-11 11:00:00,18.54,18.55,18.53,18.55,474600.0,13.6598,13.6672,13.6525,13.6672,474600.0
2011-02-11 11:05:00,18.55,18.57,18.55,18.57,493200.0,13.6672,13.6819,13.6672,13.6819,493200.0
2011-02-11 11:10:00,18.57,18.57,18.53,18.54,261000.0,13.6819,13.6819,13.6525,13.6598,261000.0
2011-02-11 11:15:00,18.54,18.55,18.52,18.54,195600.0,13.6598,13.6672,13.6451,13.6598,195600.0
2011-02-11 11:20:00,18.54,18.55,18.54,18.55,322200.0,13.6598,13.6672,13.6598,13.6672,322200.0
2011-02-11 11:25:00,18.56,18.57,18.55,18.55,199500.0,13.6746,13.6819,13.6672,13.6672,199500.0
2011-02-11 11:30:00,18.55,18.55,18.54,18.54,170700.0,13.6672,13.6672,13.6598,13.6598,170700.0
2011-02-11 11:35:00,18.54,18.54,18.53,18.53,141000.0,13.6598,13.6598,13.6525,13.6525,141000.0
2011-02-11 11:40:00,18.53,18.53,18.52,18.53,335400.0,13.6525,13.6525,13.6451,13.6525,335400.0
2011-02-11 11:45:00,18.53,18.53,18.52,18.53,116100.0,13.6525,13.6525,13.6451,13.6525,116100.0
2011-02-11 11:50:00,18.53,18.55,18.53,18.53,271800.0,13.6525,13.6672,13.6525,13.6525,271800.0
2011-02-11 11:55:00,18.53,18.53,18.52,18.52,135900.0,13.6525,13.6525,13.6451,13.6451,135900.0
2011-02-11 12:00:00,18.52,18.53,18.52,18.52,146400.0,13.6451,13.6525,13.6451,13.6451,146400.0
2011-02-11 12:05:00,18.53,18.53,18.52,18.52,87900.0,13.6525,13.6525,13.6451,13.6451,87900.0
2011-02-11 12:10:00,18.52,18.52,18.5,18.51,217500.0,13.6451,13.6451,13.6304,13.6377,217500.0
2011-02-11 12:15:00,18.51,18.52,18.5,18.51,213900.0,13.6377,13.6451,13.6304,13.6377,213900.0
2011-02-11 12:20:00,18.51,18.52,18.51,18.51,139500.0,13.6377,13.6451,13.6377,13.6377,139500.0
2011-02-11 12:25:00,18.51,18.53,18.51,18.52,201600.0,13.6377,13.6525,13.6377,13.6451,201600.0
2011-02-11 12:30:00,18.52,18.53,18.52,18.53,213600.0,13.6451,13.6525,13.6451,13.6525,213600.0
2011-02-11 12:35:00,18.53,18.54,18.53,18.53,163500.0,13.6525,13.6598,13.6525,13.6525,163500.0
2011-02-11 12:40:00,18.53,18.54,18.53,18.53,177900.0,13.6525,13.6598,13.6525,13.6525,177900.0
2011-02-11 12:45:00,18.53,18.53,18.52,18.52,204900.0,13.6525,13.6525,13.6451,13.6451,204900.0
2011-02-11 12:50:00,18.52,18.53,18.52,18.52,111300.0,13.6451,13.6525,13.6451,13.6451,111300.0
2011-02-11 12:55:00,18.52,18.53,18.51,18.53,147300.0,13.6451,13.6525,13.6377,13.6525,147300.0
2011-02-11 13:00:00,18.53,18.53,18.52,18.52,65100.0,13.6525,13.6525,13.6451,13.6451,65100.0
2011-02-11 13:05:00,18.52,18.55,18.52,18.54,183900.0,13.6451,13.6672,13.6451,13.6598,183900.0
2011-02-11 13:10:00,18.54,18.54,18.52,18.53,105000.0,13.6598,13.6598,13.6451,13.6525,105000.0
2011-02-11 13:15:00,18.53,18.55,18.53,18.54,100200.0,13.6525,13.6672,13.6525,13.6598,100200.0
2011-02-11 13:20:00,18.54,18.54,18.53,18.53,132300.0,13.6598,13.6598,13.6525,13.6525,132300.0
2011-02-11 13:25:00,18.53,18.54,18.53,18.53,96600.0,13.6525,13.6598,13.6525,13.6525,96600.0
2011-02-11 13:30:00,18.53,18.54,18.53,18.54,177300.0,13.6525,13.6598,13.6525,13.6598,177300.0
2011-02-11 13:35:00,18.54,18.55,18.53,18.55,251400.0,13.6598,13.6672,13.6525,13.6672,251400.0
2011-02-11 13:40:00,18.55,18.56,18.55,18.55,211200.0,13.6672,13.6746,13.6672,13.6672,211200.0
2011-02-11 13:45:00,18.55,18.56,18.54,18.55,177000.0,13.6672,13.6746,13.6598,13.6672,177000.0
2011-02-11 13:50:00,18.55,18.56,18.54,18.56,368100.0,13.6672,13.6746,13.6598,13.6746,368100.0
2011-02-11 13:55:00,18.56,18.57,18.55,18.57,279600.0,13.6746,13.6819,13.6672,13.6819,279600.0
2011-02-11 14:00:00,18.57,18.58,18.56,18.58,272400.0,13.6819,13.6893,13.6746,13.6893,272400.0
2011-02-11 14:05:00,18.58,18.58,18.55,18.56,254400.0,13.6893,13.6893,13.6672,13.6746,254400.0
2011-02-11 14:10:00,18.56,18.56,18.55,18.56,247200.0,13.6746,13.6746,13.6672,13.6746,247200.0
2011-02-11 14:15:00,18.56,18.56,18.55,18.56,218100.0,13.6746,13.6746,13.6672,13.6746,218100.0
2011-02-11 14:20:00,18.56,18.57,18.56,18.56,225000.0,13.6746,13.6819,13.6746,13.6746,225000.0
2011-02-11 14:25:00,18.57,18.58,18.56,18.58,340200.0,13.6819,13.6893,13.6746,13.6893,340200.0
2011-02-11 14:30:00,18.58,18.59,18.58,18.59,265500.0,13.6893,13.6967,13.6893,13.6967,265500.0
2011-02-11 14:35:00,18.59,18.6,18.59,18.6,198600.0,13.6967,13.704,13.6967,13.704,198600.0
2011-02-11 14:40:00,18.6,18.61,18.59,18.61,274500.0,13.704,13.7114,13.6967,13.7114,274500.0
2011-02-11 14:45:00,18.61,18.61,18.6,18.61,180900.0,13.7114,13.7114,13.704,13.7114,180900.0
2011-02-11 14:50:00,18.61,18.61,18.6,18.6,174000.0,13.7114,13.7114,13.704,13.704,174000.0
2011-02-11 14:55:00,18.61,18.61,18.6,18.61,267300.0,13.7114,13.7114,13.704,13.7114,267300.0
2011-02-11 15:00:00,18.61,18.61,18.6,18.61,137700.0,13.7114,13.7114,13.704,13.7114,137700.0
2011-02-11 15:05:00,18.6,18.62,18.6,18.61,351300.0,13.704,13.7188,13.704,13.7114,351300.0
2011-02-11 15:10:00,18.62,18.63,18.6,18.6,333600.0,13.7188,13.7261,13.704,13.704,333600.0
2011-02-11 15:15:00,18.6,18.6,18.58,18.58,298500.0,13.704,13.704,13.6893,13.6893,298500.0
2011-02-11 15:20:00,18.58,18.59,18.58,18.59,527100.0,13.6893,13.6967,13.6893,13.6967,527100.0
2011-02-11 15:25:00,18.59,18.61,18.59,18.6,500700.0,13.6967,13.7114,13.6967,13.704,500700.0
2011-02-11 15:30:00,18.6,18.6,18.57,18.57,512400.0,13.704,13.704,13.6819,13.6819,512400.0
2011-02-11 15:35:00,18.57,18.58,18.56,18.57,862800.0,13.6819,13.6893,13.6746,13.6819,862800.0
2011-02-11 15:40:00,18.57,18.58,18.56,18.56,1022700.0,13.6819,13.6893,13.6746,13.6746,1022700.0
2011-02-11 15:45:00,18.56,18.57,18.54,18.54,1441200.0,13.6746,13.6819,13.6598,13.6598,1441200.0
2011-02-11 15:50:00,18.54,18.55,18.52,18.54,1667400.0,13.6598,13.6672,13.6451,13.6598,1667400.0
2011-02-11 15:55:00,18.54,18.57,18.54,18.57,2274900.0,13.6598,13.6819,13.6598,13.6819,2274900.0
2011-02-14 09:30:00,18.41,18.44,18.39,18.39,2092200.0,13.5641,13.5862,13.5493,13.5493,2092200.0
2011-02-14 09:35:00,18.4,18.4,18.39,18.39,1435500.0,13.5567,13.5567,13.5493,13.5493,1435500.0
2011-02-14 09:40:00,18.39,18.4,18.35,18.35,1223700.0,13.5493,13.5567,13.5198,13.5198,1223700.0
2011-02-14 09:45:00,18.35,18.39,18.33,18.39,1304400.0,13.5198,13.5493,13.5051,13.5493,1304400.0
2011-02-14 09:50:00,18.39,18.43,18.38,18.39,954300.0,13.5493,13.5788,13.542,13.5493,954300.0
2011-02-14 09:55:00,18.39,18.39,18.37,18.37,474000.0,13.5493,13.5493,13.5346,13.5346,474000.0
2011-02-14 10:00:00,18.37,18.39,18.37,18.39,703800.0,13.5346,13.5493,13.5346,13.5493,703800.0
2011-02-14 10:05:00,18.4,18.4,18.37,18.37,567000.0,13.5567,13.5567,13.5346,13.5346,567000.0
2011-02-14 10:10:00,18.37,18.37,18.34,18.35,745200.0,13.5346,13.5346,13.5125,13.5198,745200.0
2011-02-14 10:15:00,18.35,18.37,18.35,18.37,340200.0,13.5198,13.5346,13.5198,13.5346,340200.0
2011-02-14 10:20:00,18.37,18.4,18.37,18.37,630600.0,13.5346,13.5567,13.5346,13.5346,630600.0
2011-02-14 10:25:00,18.38,18.38,18.34,18.35,572400.0,13.542,13.542,13.5125,13.5198,572400.0
2011-02-14 10:30:00,18.35,18.35,18.34,18.35,489000.0,13.5198,13.5198,13.5125,13.5198,489000.0
2011-02-14 10:35:00,18.35,18.36,18.33,18.35,1163400.0,13.5198,13.5272,13.5051,13.5198,1163400.0
2011-02-14 10:40:00,18.35,18.37,18.34,18.35,380700.0,13.5198,13.5346,13.5125,13.5198,380700.0
2011-02-14 10:45:00,18.34,18.34,18.32,18.33,595200.0,13.5125,13.5125,13.4977,13.5051,595200.0
2011-02-14 10:50:00,18.33,18.36,18.33,18.36,368700.0,13.5051,13.5272,13.5051,13.5272,368700.0
2011-02-14 10:55:00,18.36,18.36,18.32,18.33,480900.0,13.5272,13.5272,13.4977,13.5051,480900.0
2011-02-14 11:00:00,18.33,18.36,18.32,18.35,483600.0,13.5051,13.5272,13.4977,13.5198,483600.0
2011-02-14 11:05:00,18.35,18.37,18.35,18.36,370500.0,13.5198,13.5346,13.5198,13.5272,370500.0
2011-02-14 11:10:00,18.37,18.38,18.37,18.38,269100.0,13.5346,13.542,13.5346,13.542,269100.0
2011-02-14 11:15:00,18.38,18.38,18.37,18.37,287100.0,13.542,13.542,13.5346,13.5346,287100.0
2011-02-14 11:20:00,18.37,18.38,18.36,18.38,468300.0,13.5346,13.542,13.5272,13.542,468300.0
2011-02-14 11:25:00,18.38,18.38,18.37,18.37,358500.0,13.542,13.542,13.5346,13.5346,358500.0
2011-02-14 11:30:00,18.37,18.37,18.32,18.33,632700.0,13.5346,13.5346,13.4977,13.5051,632700.0
2011-02-14 11:35:00,18.33,18.33,18.32,18.32,303900.0,13.5051,13.5051,13.4977,13.4977,303900.0
2011-02-14 11:40:00,18.32,18.33,18.31,18.31,483600.0,13.4977,13.5051,13.4904,13.4904,483600.0
2011-02-14 11:45:00,18.31,18.31,18.28,18.31,894900.0,13.4904,13.4904,13.4683,13.4904,894900.0
2011-02-14 11:50:00,18.31,18.32,18.31,18.31,648300.0,13.4904,13.4977,13.4904,13.4904,648300.0
2011-02-14 11:55:00,18.31,18.32,18.3,18.31,427500.0,13.4904,13.4977,13.483,13.4904,427500.0
2011-02-14 12:00:00,18.31,18.33,18.3,18.33,531000.0,13.4904,13.5051,13.483,13.5051,531000.0
2011-02-14 12:05:00,18.33,18.33,18.33,18.33,130500.0,13.5051,13.5051,13.5051,13.5051,130500.0
2011-02-14 12:10:00,18.33,18.33,18.32,18.33,330300.0,13.5051,13.5051,13.4977,13.5051,330300.0
2011-02-14 12:15:00,18.33,18.35,18.33,18.35,499200.0,13.5051,13.5198,13.5051,13.5198,499200.0
2011-02-14 12:20:00,18.35,18.37,18.35,18.36,353700.0,13.5198,13.5346,13.5198,13.5272,353700.0
2011-02-14 12:25:00,18.36,18.37,18.36,18.36,289800.0,13.5272,13.5346,13.5272,13.5272,289800.0
2011-02-14 12:30:00,18.36,18.37,18.35,18.35,259800.0,13.5272,13.5346,13.5198,13.5198,259800.0
2011-02-14 12:35:00,18.35,18.35,18.33,18.33,181800.0,13.5198,13.5198,13.5051,13.5051,181800.0
2011-02-14 12:40:00,18.33,18.35,18.33,18.34,197400.0,13.5051,13.5198,13.5051,13.5125,197400.0
2011-02-14 12:45:00,18.34,18.35,18.32,18.32,277500.0,13.5125,13.5198,13.4977,13.4977,277500.0
2011-02-14 12:50:00,18.32,18.33,18.32,18.33,285000.0,13.4977,13.5051,13.4977,13.5051,285000.0
2011-02-14 12:55:00,18.33,18.34,18.33,18.34,244200.0,13.5051,13.5125,13.5051,13.5125,244200.0
2011-02-14 13:00:00,18.34,18.34,18.33,18.33,203700.0,13.5125,13.5125,13.5051,13.5051,203700.0
2011-02-14 13:05:00,18.34,18.34,18.32,18.32,236700.0,13.5125,13.5125,13.4977,13.4977,236700.0
2011-02-14 13:10:00,18.33,18.33,18.32,18.32,358800.0,13.5051,13.5051,13.4977,13.4977,358800.0
2011-02-14 13:15:00,18.32,18.33,18.3,18.3,688800.0,13.4977,13.5051,13.483,13.483,688800.0
2011-02-14 13:20:00,18.3,18.31,18.29,18.3,469200.0,13.483,13.4904,13.4756,13.483,469200.0
2011-02-14 13:25:00,18.29,18.3,18.28,18.28,460500.0,13.4756,13.483,13.4683,13.4683,460500.0
2011-02-14 13:30:00,18.28,18.29,18.28,18.29,241200.0,13.4683,13.4756,13.4683,13.4756,241200.0
2011-02-14 13:35:00,18.29,18.29,18.28,18.29,313800.0,13.4756,13.4756,13.4683,13.4756,313800.0
2011-02-14 13:40:00,18.29,18.29,18.28,18.28,244500.0,13.4756,13.4756,13.4683,13.4683,244500.0
2011-02-14 13:45:00,18.28,18.28,18.27,18.27,257100.0,13.4683,13.4683,13.4609,13.4609,257100.0
2011-02-14 13:50:00,18.27,18.27,18.22,18.23,1016100.0,13.4609,13.4609,13.4241,13.4314,1016100.0
2011-02-14 13:55:00,18.23,18.25,18.23,18.25,404400.0,13.4314,13.4462,13.4314,13.4462,404400.0
2011-02-14 14:00:00,18.25,18.26,18.24,18.26,294300.0,13.4462,13.4535,13.4388,13.4535,294300.0
2011-02-14 14:05:00,18.26,18.27,18.25,18.27,222900.0,13.4535,13.4609,13.4462,13.4609,222900.0
2011-02-14 14:10:00,18.27,18.27,18.25,18.25,409200.0,13.4609,13.4609,13.4462,13.4462,409200.0
2011-02-14 14:15:00,18.25,18.27,18.25,18.27,260700.0,13.4462,13.4609,13.4462,13.4609,260700.0
2011-02-14 14:20:00,18.27,18.28,18.26,18.27,363600.0,13.4609,13.4683,13.4535,13.4609,363600.0
2011-02-14 14:25:00,18.28,18.28,18.26,18.27,312900.0,13.4683,13.4683,13.4535,13.4609,312900.0
2011-02-14 14:30:00,18.27,18.28,18.27,18.27,364200.0,13.4609,13.4683,13.4609,13.4609,364200.0
2011-02-14 14:35:00,18.27,18.27,18.26,18.27,277500.0,13.4609,13.4609,13.4535,13.4609,277500.0
2011-02-14 14:40:00,18.26,18.27,18.25,18.27,365700.0,13.4535,13.4609,13.4462,13.4609,365700.0
2011-02-14 14:45:00,18.26,18.3,18.26,18.3,463200.0,13.4535,13.483,13.4535,13.483,463200.0
2011-02-14 14:50:00,18.29,18.3,18.29,18.29,394200.0,13.4756,13.483,13.4756,13.4756,394200.0
2011-02-14 14:55:00,18.29,18.3,18.29,18.3,315000.0,13.4756,13.483,13.4756,13.483,315000.0
2011-02-14 15:00:00,18.3,18.3,18.28,18.28,413700.0,13.483,13.483,13.4683,13.4683,413700.0
2011-02-14 15:05:00,18.29,18.3,18.28,18.29,276600.0,13.4756,13.483,13.4683,13.4756,276600.0
2011-02-14 15:10:00,18.3,18.31,18.29,18.31,374100.0,13.483,13.4904,13.4756,13.4904,374100.0
2011-02-14 15:15:00,18.31,18.32,18.3,18.32,331500.0,13.4904,13.4977,13.483,13.4977,331500.0
2011-02-14 15:20:00,18.32,18.32,18.31,18.32,389700.0,13.4977,13.4977,13.4904,13.4977,389700.0
2011-02-14 15:25:00,18.32,18.33,18.29,18.3,595200.0,13.4977,13.5051,13.4756,13.483,595200.0
2011-02-14 15:30:00,18.3,18.31,18.27,18.28,816300.0,13.483,13.4904,13.4609,13.4683,816300.0
2011-02-14 15:35:00,18.28,18.28,18.25,18.26,792300.0,13.4683,13.4683,13.4462,13.4535,792300.0
2011-02-14 15:40:00,18.26,18.29,18.25,18.29,681600.0,13.4535,13.4756,13.4462,13.4756,681600.0
2011-02-14 15:45:00,18.29,18.31,18.29,18.31,1155600.0,13.4756,13.4904,13.4756,13.4904,1155600.0
2011-02-14 15:50:00,18.31,18.31,18.3,18.31,889800.0,13.4904,13.4904,13.483,13.4904,889800.0
2011-02-14 15:55:00,18.31,18.31,18.25,18.27,2344800.0,13.4904,13.4904,13.4462,13.4609,2344800.0
2011-02-15 09:30:00,18.26,18.26,18.17,18.17,1070700.0,13.4535,13.4535,13.3872,13.3872,1070700.0
2011-02-15 09:35:00,18.18,18.2,18.17,18.19,586500.0,13.3946,13.4093,13.3872,13.402,586500.0
2011-02-15 09:40:00,18.19,18.21,18.18,18.2,744600.0,13.402,13.4167,13.3946,13.4093,744600.0
2011-02-15 09:45:00,18.2,18.21,18.19,18.2,561300.0,13.4093,13.4167,13.402,13.4093,561300.0
2011-02-15 09:50:00,18.2,18.21,18.19,18.19,422700.0,13.4093,13.4167,13.402,13.402,422700.0
2011-02-15 09:55:00,18.19,18.2,18.19,18.2,383700.0,13.402,13.4093,13.402,13.4093,383700.0
2011-02-15 10:00:00,18.2,18.23,18.2,18.22,678300.0,13.4093,13.4314,13.4093,13.4241,678300.0
2011-02-15 10:05:00,18.22,18.28,18.22,18.27,670800.0,13.4241,13.4683,13.4241,13.4609,670800.0
2011-02-15 10:10:00,18.27,18.28,18.25,18.26,527700.0,13.4609,13.4683,13.4462,13.4535,527700.0
2011-02-15 10:15:00,18.27,18.27,18.25,18.26,335400.0,13.4609,13.4609,13.4462,13.4535,335400.0
2011-02-15 10:20:00,18.27,18.28,18.26,18.26,630000.0,13.4609,13.4683,13.4535,13.4535,630000.0
2011-02-15 10:25:00,18.26,18.26,18.24,18.25,348000.0,13.4535,13.4535,13.4388,13.4462,348000.0
2011-02-15 10:30:00,18.25,18.27,18.25,18.27,467100.0,13.4462,13.4609,13.4462,13.4609,467100.0
2011-02-15 10:35:00,18.27,18.29,18.27,18.29,503400.0,13.4609,13.4756,13.4609,13.4756,503400.0
2011-02-15 10:40:00,18.29,18.3,18.29,18.29,348000.0,13.4756,13.483,13.4756,13.4756,348000.0
2011-02-15 10:45:00,18.29,18.3,18.28,18.28,276000.0,13.4756,13.483,13.4683,13.4683,276000.0
2011-02-15 10:50:00,18.28,18.28,18.27,18.27,252300.0,13.4683,13.4683,13.4609,13.4609,252300.0
2011-02-15 10:55:00,18.27,18.28,18.26,18.27,225300.0,13.4609,13.4683,13.4535,13.4609,225300.0
2011-02-15 11:00:00,18.27,18.29,18.27,18.28,230400.0,13.4609,13.4756,13.4609,13.4683,230400.0
2011-02-15 11:05:00,18.28,18.3,18.28,18.3,339600.0,13.4683,13.483,13.4683,13.483,339600.0
2011-02-15 11:10:00,18.29,18.31,18.29,18.31,154200.0,13.4756,13.4904,13.4756,13.4904,154200.0
2011-02-15 11:15:00,18.31,18.33,18.31,18.33,266400.0,13.4904,13.5051,13.4904,13.5051,266400.0
2011-02-15 11:20:00,18.33,18.33,18.31,18.32,252900.0,13.5051,13.5051,13.4904,13.4977,252900.0
2011-02-15 11:25:00,18.32,18.33,18.32,18.33,329400.0,13.4977,13.5051,13.4977,13.5051,329400.0
2011-02-15 11:30:00,18.33,18.33,18.32,18.32,268800.0,13.5051,13.5051,13.4977,13.4977,268800.0
2011-02-15 11:35:00,18.32,18.33,18.31,18.31,391500.0,13.4977,13.5051,13.4904,13.4904,391500.0
2011-02-15 11:40:00,18.31,18.32,18.29,18.29,271800.0,13.4904,13.4977,13.4756,13.4756,271800.0
2011-02-15 11:45:00,18.29,18.3,18.28,18.28,381900.0,13.4756,13.483,13.4683,13.4683,381900.0
2011-02-15 11:50:00,18.28,18.31,18.28,18.31,355200.0,13.4683,13.4904,13.4683,13.4904,355200.0
2011-02-15 11:55:00,18.31,18.31,18.3,18.3,264300.0,13.4904,13.4904,13.483,13.483,264300.0
2011-02-15 12:00:00,18.3,18.31,18.29,18.31,243900.0,13.483,13.4904,13.4756,13.4904,243900.0
2011-02-15 12:05:00,18.31,18.31,18.3,18.3,122400.0,13.4904,13.4904,13.483,13.483,122400.0
2011-02-15 12:10:00,18.3,18.3,18.29,18.29,436200.0,13.483,13.483,13.4756,13.4756,436200.0
2011-02-15 12:15:00,18.29,18.29,18.28,18.29,129600.0,13.4756,13.4756,13.4683,13.4756,129600.0
2011-02-15 12:20:00,18.29,18.3,18.29,18.29,180300.0,13.4756,13.483,13.4756,13.4756,180300.0
2011-02-15 12:25:00,18.29,18.3,18.29,18.29,204900.0,13.4756,13.483,13.4756,13.4756,204900.0
2011-02-15 12:30:00,18.29,18.3,18.29,18.29,187800.0,13.4756,13.483,13.4756,13.4756,187800.0
2011-02-15 12:35:00,18.29,18.3,18.28,18.3,157500.0,13.4756,13.483,13.4683,13.483,157500.0
2011-02-15 12:40:00,18.3,18.31,18.3,18.31,152400.0,13.483,13.4904,13.483,13.4904,152400.0
2011-02-15 12:45:00,18.31,18.31,18.3,18.31,267600.0,13.4904,13.4904,13.483,13.4904,267600.0
2011-02-15 12:50:00,18.31,18.31,18.3,18.3,128400.0,13.4904,13.4904,13.483,13.483,128400.0
2011-02-15 12:55:00,18.3,18.31,18.3,18.3,147600.0,13.483,13.4904,13.483,13.483,147600.0
2011-02-15 13:00:00,18.3,18.3,18.3,18.3,225600.0,13.483,13.483,13.483,13.483,225600.0
2011-02-15 13:05:00,18.3,18.3,18.3,18.3,135000.0,13.483,13.483,13.483,13.483,135000.0
2011-02-15 13:10:00,18.3,18.3,18.3,18.3,213600.0,13.483,13.483,13.483,13.483,213600.0
2011-02-15 13:15:00,18.3,18.3,18.29,18.29,208200.0,13.483,13.483,13.4756,13.4756,208200.0
2011-02-15 13:20:00,18.3,18.3,18.29,18.3,288600.0,13.483,13.483,13.4756,13.483,288600.0
2011-02-15 13:25:00,18.3,18.31,18.3,18.31,158400.0,13.483,13.4904,13.483,13.4904,158400.0
2011-02-15 13:30:00,18.31,18.31,18.31,18.31,44400.0,13.4904,13.4904,13.4904,13.4904,44400.0
2011-02-15 13:35:00,18.31,18.32,18.31,18.32,222300.0,13.4904,13.4977,13.4904,13.4977,222300.0
2011-02-15 13:40:00,18.32,18.32,18.31,18.32,169800.0,13.4977,13.4977,13.4904,13.4977,169800.0
2011-02-15 13:45:00,18.32,18.32,18.31,18.32,432900.0,13.4977,13.4977,13.4904,13.4977,432900.0
2011-02-15 13:50:00,18.32,18.32,18.3,18.3,205500.0,13.4977,13.4977,13.483,13.483,205500.0
2011-02-15 13:55:00,18.3,18.31,18.3,18.3,214500.0,13.483,13.4904,13.483,13.483,214500.0
2011-02-15 14:00:00,18.3,18.3,18.29,18.3,352800.0,13.483,13.483,13.4756,13.483,352800.0
2011-02-15 14:05:00,18.3,18.31,18.29,18.31,138000.0,13.483,13.4904,13.4756,13.4904,138000.0
2011-02-15 14:10:00,18.31,18.31,18.29,18.29,203700.0,13.4904,13.4904,13.4756,13.4756,203700.0
2011-02-15 14:15:00,18.29,18.29,18.28,18.29,270600.0,13.4756,13.4756,13.4683,13.4756,270600.0
2011-02-15 14:20:00,18.29,18.3,18.28,18.29,366300.0,13.4756,13.483,13.4683,13.4756,366300.0
2011-02-15 14:25:00,18.28,18.3,18.28,18.3,305400.0,13.4683,13.483,13.4683,13.483,305400.0
2011-02-15 14:30:00,18.3,18.3,18.29,18.29,333900.0,13.483,13.483,13.4756,13.4756,333900.0
2011-02-15 14:35:00,18.29,18.3,18.29,18.3,213000.0,13.4756,13.483,13.4756,13.483,213000.0
2011-02-15 14:40:00,18.3,18.33,18.3,18.32,578700.0,13.483,13.5051,13.483,13.4977,578700.0
2011-02-15 14:45:00,18.32,18.34,18.32,18.33,847200.0,13.4977,13.5125,13.4977,13.5051,847200.0
2011-02-15 14:50:00,18.33,18.34,18.33,18.33,300900.0,13.5051,13.5125,13.5051,13.5051,300900.0
2011-02-15 14:55:00,18.33,18.33,18.33,18.33,264000.0,13.5051,13.5051,13.5051,13.5051,264000.0
2011-02-15 15:00:00,18.33,18.34,18.33,18.33,344400.0,13.5051,13.5125,13.5051,13.5051,344400.0
2011-02-15 15:05:00,18.33,18.33,18.32,18.32,303300.0,13.5051,13.5051,13.4977,13.4977,303300.0
2011-02-15 15:10:00,18.32,18.34,18.32,18.33,324000.0,13.4977,13.5125,13.4977,13.5051,324000.0
2011-02-15 15:15:00,18.33,18.33,18.31,18.31,448500.0,13.5051,13.5051,13.4904,13.4904,448500.0
2011-02-15 15:20:00,18.31,18.33,18.31,18.32,374700.0,13.4904,13.5051,13.4904,13.4977,374700.0
2011-02-15 15:25:00,18.32,18.33,18.32,18.33,326400.0,13.4977,13.5051,13.4977,13.5051,326400.0
2011-02-15 15:30:00,18.33,18.34,18.33,18.33,571200.0,13.5051,13.5125,13.5051,13.5051,571200.0
2011-02-15 15:35:00,18.33,18.35,18.32,18.35,678600.0,13.5051,13.5198,13.4977,13.5198,678600.0
2011-02-15 15:40:00,18.35,18.35,18.33,18.33,916800.0,13.5198,13.5198,13.5051,13.5051,916800.0
2011-02-15 15:45:00,18.33,18.34,18.31,18.32,1088700.0,13.5051,13.5125,13.4904,13.4977,1088700.0
2011-02-15 15:50:00,18.32,18.33,18.32,18.32,526200.0,13.4977,13.5051,13.4977,13.4977,526200.0
2011-02-15 15:55:00,18.32,18.33,18.32,18.32,1179300.0,13.4977,13.5051,13.4977,13.4977,1179300.0
2011-02-16 09:30:00,18.3,18.36,18.3,18.32,1269600.0,13.483,13.5272,13.483,13.4977,1269600.0
2011-02-16 09:35:00,18.32,18.36,18.31,18.32,1224900.0,13.4977,13.5272,13.4904,13.4977,1224900.0
2011-02-16 09:40:00,18.32,18.34,18.31,18.31,631200.0,13.4977,13.5125,13.4904,13.4904,631200.0
2011-02-16 09:45:00,18.32,18.32,18.3,18.32,670500.0,13.4977,13.4977,13.483,13.4977,670500.0
2011-02-16 09:50:00,18.32,18.33,18.31,18.32,470700.0,13.4977,13.5051,13.4904,13.4977,470700.0
2011-02-16 09:55:00,18.32,18.32,18.28,18.28,562500.0,13.4977,13.4977,13.4683,13.4683,562500.0
2011-02-16 10:00:00,18.28,18.29,18.27,18.28,569700.0,13.4683,13.4756,13.4609,13.4683,569700.0
2011-02-16 10:05:00,18.28,18.31,18.28,18.31,426600.0,13.4683,13.4904,13.4683,13.4904,426600.0
2011-02-16 10:10:00,18.31,18.39,18.31,18.38,1131300.0,13.4904,13.5493,13.4904,13.542,1131300.0
2011-02-16 10:15:00,18.38,18.38,18.36,18.36,570000.0,13.542,13.542,13.5272,13.5272,570000.0
2011-02-16 10:20:00,18.37,18.38,18.36,18.38,176100.0,13.5346,13.542,13.5272,13.542,176100.0
2011-02-16 10:25:00,18.38,18.39,18.36,18.36,270000.0,13.542,13.5493,13.5272,13.5272,270000.0
2011-02-16 10:30:00,18.36,18.37,18.36,18.37,189900.0,13.5272,13.5346,13.5272,13.5346,189900.0
2011-02-16 10:35:00,18.37,18.37,18.36,18.37,503700.0,13.5346,13.5346,13.5272,13.5346,503700.0
2011-02-16 10:40:00,18.36,18.37,18.36,18.37,387600.0,13.5272,13.5346,13.5272,13.5346,387600.0
2011-02-16 10:45:00,18.37,18.38,18.36,18.36,505500.0,13.5346,13.542,13.5272,13.5272,505500.0
2011-02-16 10:50:00,18.36,18.39,18.36,18.39,275400.0,13.5272,13.5493,13.5272,13.5493,275400.0
2011-02-16 10:55:00,18.39,18.4,18.39,18.4,417900.0,13.5493,13.5567,13.5493,13.5567,417900.0
2011-02-16 11:00:00,18.4,18.4,18.37,18.37,355500.0,13.5567,13.5567,13.5346,13.5346,355500.0
2011-02-16 11:05:00,18.37,18.37,18.34,18.34,443100.0,13.5346,13.5346,13.5125,13.5125,443100.0
2011-02-16 11:10:00,18.34,18.35,18.32,18.32,405300.0,13.5125,13.5198,13.4977,13.4977,405300.0
2011-02-16 11:15:00,18.33,18.33,18.32,18.32,221400.0,13.5051,13.5051,13.4977,13.4977,221400.0
2011-02-16 11:20:00,18.32,18.33,18.3,18.31,429900.0,13.4977,13.5051,13.483,13.4904,429900.0
2011-02-16 11:25:00,18.31,18.31,18.29,18.3,481200.0,13.4904,13.4904,13.4756,13.483,481200.0
2011-02-16 11:30:00,18.3,18.3,18.26,18.26,610500.0,13.483,13.483,13.4535,13.4535,610500.0
2011-02-16 11:35:00,18.26,18.28,18.25,18.28,285900.0,13.4535,13.4683,13.4462,13.4683,285900.0
2011-02-16 11:40:00,18.28,18.29,18.27,18.29,211200.0,13.4683,13.4756,13.4609,13.4756,211200.0
2011-02-16 11:45:00,18.29,18.31,18.28,18.28,346200.0,13.4756,13.4904,13.4683,13.4683,346200.0
2011-02-16 11:50:00,18.28,18.29,18.27,18.28,258000.0,13.4683,13.4756,13.4609,13.4683,258000.0
2011-02-16 11:55:00,18.28,18.28,18.27,18.27,350100.0,13.4683,13.4683,13.4609,13.4609,350100.0
2011-02-16 12:00:00,18.27,18.27,18.25,18.25,405000.0,13.4609,13.4609,13.4462,13.4462,405000.0
2011-02-16 12:05:00,18.26,18.26,18.23,18.23,612900.0,13.4535,13.4535,13.4314,13.4314,612900.0
2011-02-16 12:10:00,18.23,18.25,18.23,18.25,384000.0,13.4314,13.4462,13.4314,13.4462,384000.0
2011-02-16 12:15:00,18.25,18.26,18.25,18.25,288900.0,13.4462,13.4535,13.4462,13.4462,288900.0
2011-02-16 12:20:00,18.25,18.27,18.25,18.26,268800.0,13.4462,13.4609,13.4462,13.4535,268800.0
2011-02-16 12:25:00,18.26,18.27,18.26,18.26,155700.0,13.4535,13.4609,13.4535,13.4535,155700.0
2011-02-16 12:30:00,18.26,18.27,18.26,18.27,132000.0,13.4535,13.4609,13.4535,13.4609,132000.0
2011-02-16 12:35:00,18.27,18.28,18.27,18.28,276300.0,13.4609,13.4683,13.4609,13.4683,276300.0
2011-02-16 12:40:00,18.28,18.28,18.27,18.27,143100.0,13.4683,13.4683,13.4609,13.4609,143100.0
2011-02-16 12:45:00,18.27,18.28,18.27,18.28,93900.0,13.4609,13.4683,13.4609,13.4683,93900.0
2011-02-16 12:50:00,18.28,18.28,18.27,18.27,217200.0,13.4683,13.4683,13.4609,13.4609,217200.0
2011-02-16 12:55:00,18.27,18.28,18.27,18.27,186600.0,13.4609,13.4683,13.4609,13.4609,186600.0
2011-02-16 13:00:00,18.28,18.28,18.27,18.27,150600.0,13.4683,13.4683,13.4609,13.4609,150600.0
2011-02-16 13:05:00,18.27,18.28,18.27,18.28,191400.0,13.4609,13.4683,13.4609,13.4683,191400.0
2011-02-16 13:10:00,18.28,18.28,18.28,18.28,217500.0,13.4683,13.4683,13.4683,13.4683,217500.0
2011-02-16 13:15:00,18.28,18.28,18.27,18.27,327600.0,13.4683,13.4683,13.4609,13.4609,327600.0
2011-02-16 13:20:00,18.28,18.28,18.26,18.27,312000.0,13.4683,13.4683,13.4535,13.4609,312000.0
2011-02-16 13:25:00,18.27,18.27,18.25,18.26,374400.0,13.4609,13.4609,13.4462,13.4535,374400.0
2011-02-16 13:30:00,18.25,18.27,18.25,18.26,332100.0,13.4462,13.4609,13.4462,13.4535,332100.0
2011-02-16 13:35:00,18.26,18.27,18.26,18.27,118500.0,13.4535,13.4609,13.4535,13.4609,118500.0
2011-02-16 13:40:00,18.27,18.28,18.26,18.27,276000.0,13.4609,13.4683,13.4535,13.4609,276000.0
2011-02-16 13:45:00,18.27,18.27,18.26,18.26,482400.0,13.4609,13.4609,13.4535,13.4535,482400.0
2011-02-16 13:50:00,18.26,18.27,18.26,18.27,122700.0,13.4535,13.4609,13.4535,13.4609,122700.0
2011-02-16 13:55:00,18.26,18.27,18.26,18.26,290100.0,13.4535,13.4609,13.4535,13.4535,290100.0
2011-02-16 14:00:00,18.27,18.27,18.24,18.26,886800.0,13.4609,13.4609,13.4388,13.4535,886800.0
2011-02-16 14:05:00,18.26,18.27,18.25,18.25,600900.0,13.4535,13.4609,13.4462,13.4462,600900.0
2011-02-16 14:10:00,18.25,18.25,18.22,18.23,742800.0,13.4462,13.4462,13.4241,13.4314,742800.0
2011-02-16 14:15:00,18.23,18.24,18.22,18.23,672600.0,13.4314,13.4388,13.4241,13.4314,672600.0
2011-02-16 14:20:00,18.23,18.23,18.22,18.23,502800.0,13.4314,13.4314,13.4241,13.4314,502800.0
2011-02-16 14:25:00,18.23,18.23,18.21,18.22,425400.0,13.4314,13.4314,13.4167,13.4241,425400.0
2011-02-16 14:30:00,18.22,18.23,18.22,18.23,348300.0,13.4241,13.4314,13.4241,13.4314,348300.0
2011-02-16 14:35:00,18.23,18.24,18.23,18.24,373200.0,13.4314,13.4388,13.4314,13.4388,373200.0
2011-02-16 14:40:00,18.23,18.24,18.22,18.23,345900.0,13.4314,13.4388,13.4241,13.4314,345900.0
2011-02-16 14:45:00,18.23,18.23,18.22,18.23,507300.0,13.4314,13.4314,13.4241,13.4314,507300.0
2011-02-16 14:50:00,18.23,18.23,18.21,18.22,649200.0,13.4314,13.4314,13.4167,13.4241,649200.0
2011-02-16 14:55:00,18.22,18.23,18.21,18.22,840900.0,13.4241,13.4314,13.4167,13.4241,840900.0
2011-02-16 15:00:00,18.22,18.22,18.2,18.21,964200.0,13.4241,13.4241,13.4093,13.4167,964200.0
2011-02-16 15:05:00,18.21,18.21,18.2,18.21,928500.0,13.4167,13.4167,13.4093,13.4167,928500.0
2011-02-16 15:10:00,18.21,18.22,18.2,18.2,795900.0,13.4167,13.4241,13.4093,13.4093,795900.0
2011-02-16 15:15:00,18.2,18.21,18.19,18.2,711300.0,13.4093,13.4167,13.402,13.4093,711300.0
2011-02-16 15:20:00,18.2,18.2,18.19,18.19,1019400.0,13.4093,13.4093,13.402,13.402,1019400.0
2011-02-16 15:25:00,18.19,18.19,18.16,18.17,1752000.0,13.402,13.402,13.3799,13.3872,1752000.0
2011-02-16 15:30:00,18.17,18.17,18.14,18.16,1695900.0,13.3872,13.3872,13.3651,13.3799,1695900.0
2011-02-16 15:35:00,18.16,18.17,18.15,18.17,1255500.0,13.3799,13.3872,13.3725,13.3872,1255500.0
2011-02-16 15:40:00,18.17,18.18,18.16,18.18,1341600.0,13.3872,13.3946,13.3799,13.3946,1341600.0
2011-02-16 15:45:00,18.18,18.21,18.18,18.2,1822500.0,13.3946,13.4167,13.3946,13.4093,1822500.0
2011-02-16 15:50:00,18.2,18.2,18.18,18.18,1383900.0,13.4093,13.4093,13.3946,13.3946,1383900.0
2011-02-16 15:55:00,18.18,18.2,18.18,18.19,2442900.0,13.3946,13.4093,13.3946,13.402,2442900.0
2011-02-17 09:30:00,18.17,18.19,18.12,18.13,654600.0,13.3872,13.402,13.3504,13.3578,654600.0
2011-02-17 09:35:00,18.13,18.18,18.13,18.18,484200.0,13.3578,13.3946,13.3578,13.3946,484200.0
2011-02-17 09:40:00,18.18,18.2,18.15,18.15,533100.0,13.3946,13.4093,13.3725,13.3725,533100.0
2011-02-17 09:45:00,18.15,18.16,18.13,18.16,508200.0,13.3725,13.3799,13.3578,13.3799,508200.0
2011-02-17 09:50:00,18.16,18.16,18.13,18.13,474900.0,13.3799,13.3799,13.3578,13.3578,474900.0
2011-02-17 09:55:00,18.13,18.15,18.12,18.15,503100.0,13.3578,13.3725,13.3504,13.3725,503100.0
2011-02-17 10:00:00,18.16,18.21,18.15,18.21,661200.0,13.3799,13.4167,13.3725,13.4167,661200.0
2011-02-17 10:05:00,18.21,18.22,18.19,18.2,382200.0,13.4167,13.4241,13.402,13.4093,382200.0
2011-02-17 10:10:00,18.2,18.22,18.2,18.22,306900.0,13.4093,13.4241,13.4093,13.4241,306900.0
2011-02-17 10:15:00,18.22,18.23,18.21,18.23,434100.0,13.4241,13.4314,13.4167,13.4314,434100.0
2011-02-17 10:20:00,18.22,18.24,18.22,18.23,366300.0,13.4241,13.4388,13.4241,13.4314,366300.0
2011-02-17 10:25:00,18.23,18.23,18.19,18.21,406500.0,13.4314,13.4314,13.402,13.4167,406500.0
2011-02-17 10:30:00,18.21,18.22,18.19,18.22,185400.0,13.4167,13.4241,13.402,13.4241,185400.0
2011-02-17 10:35:00,18.22,18.23,18.22,18.23,202500.0,13.4241,13.4314,13.4241,13.4314,202500.0
2011-02-17 10:40:00,18.23,18.23,18.22,18.23,188100.0,13.4314,13.4314,13.4241,13.4314,188100.0
2011-02-17 10:45:00,18.23,18.23,18.23,18.23,145800.0,13.4314,13.4314,13.4314,13.4314,145800.0
2011-02-17 10:50:00,18.23,18.24,18.23,18.23,280800.0,13.4314,13.4388,13.4314,13.4314,280800.0
2011-02-17 10:55:00,18.24,18.25,18.24,18.24,244500.0,13.4388,13.4462,13.4388,13.4388,244500.0
2011-02-17 11:00:00,18.24,18.25,18.22,18.22,372900.0,13.4388,13.4462,13.4241,13.4241,372900.0
2011-02-17 11:05:00,18.22,18.22,18.19,18.19,252300.0,13.4241,13.4241,13.402,13.402,252300.0
2011-02-17 11:10:00,18.19,18.22,18.19,18.22,243900.0,13.402,13.4241,13.402,13.4241,243900.0
2011-02-17 11:15:00,18.22,18.24,18.22,18.24,187500.0,13.4241,13.4388,13.4241,13.4388,187500.0
2011-02-17 11:20:00,18.24,18.28,18.24,18.27,348900.0,13.4388,13.4683,13.4388,13.4609,348900.0
2011-02-17 11:25:00,18.28,18.29,18.27,18.29,287700.0,13.4683,13.4756,13.4609,13.4756,287700.0
2011-02-17 11:30:00,18.29,18.3,18.27,18.28,422100.0,13.4756,13.483,13.4609,13.4683,422100.0
2011-02-17 11:35:00,18.28,18.28,18.27,18.28,109800.0,13.4683,13.4683,13.4609,13.4683,109800.0
2011-02-17 11:40:00,18.28,18.29,18.28,18.29,216000.0,13.4683,13.4756,13.4683,13.4756,216000.0
2011-02-17 11:45:00,18.29,18.29,18.28,18.28,300300.0,13.4756,13.4756,13.4683,13.4683,300300.0
2011-02-17 11:50:00,18.28,18.29,18.28,18.29,162900.0,13.4683,13.4756,13.4683,13.4756,162900.0
2011-02-17 11:55:00,18.29,18.29,18.27,18.28,276000.0,13.4756,13.4756,13.4609,13.4683,276000.0
2011-02-17 12:00:00,18.28,18.28,18.27,18.27,147900.0,13.4683,13.4683,13.4609,13.4609,147900.0
2011-02-17 12:05:00,18.27,18.27,18.27,18.27,124800.0,13.4609,13.4609,13.4609,13.4609,124800.0
2011-02-17 12:10:00,18.27,18.28,18.27,18.27,147600.0,13.4609,13.4683,13.4609,13.4609,147600.0
2011-02-17 12:15:00,18.27,18.28,18.27,18.28,172800.0,13.4609,13.4683,13.4609,13.4683,172800.0
2011-02-17 12:20:00,18.28,18.28,18.27,18.28,186300.0,13.4683,13.4683,13.4609,13.4683,186300.0
2011-02-17 12:25:00,18.28,18.28,18.27,18.27,144900.0,13.4683,13.4683,13.4609,13.4609,144900.0
2011-02-17 12:30:00,18.27,18.28,18.27,18.27,70500.0,13.4609,13.4683,13.4609,13.4609,70500.0
2011-02-17 12:35:00,18.27,18.28,18.26,18.26,178500.0,13.4609,13.4683,13.4535,13.4535,178500.0
2011-02-17 12:40:00,18.26,18.26,18.25,18.26,165900.0,13.4535,13.4535,13.4462,13.4535,165900.0
2011-02-17 12:45:00,18.25,18.26,18.24,18.24,264600.0,13.4462,13.4535,13.4388,13.4388,264600.0
2011-02-17 12:50:00,18.24,18.24,18.23,18.23,160500.0,13.4388,13.4388,13.4314,13.4314,160500.0
2011-02-17 12:55:00,18.23,18.23,18.23,18.23,150900.0,13.4314,13.4314,13.4314,13.4314,150900.0
2011-02-17 13:00:00,18.23,18.23,18.22,18.22,129300.0,13.4314,13.4314,13.4241,13.4241,129300.0
2011-02-17 13:05:00,18.22,18.23,18.22,18.22,261600.0,13.4241,13.4314,13.4241,13.4241,261600.0
2011-02-17 13:10:00,18.22,18.23,18.22,18.22,94200.0,13.4241,13.4314,13.4241,13.4241,94200.0
2011-02-17 13:15:00,18.22,18.24,18.22,18.23,210000.0,13.4241,13.4388,13.4241,13.4314,210000.0
2011-02-17 13:20:00,18.23,18.24,18.23,18.24,144000.0,13.4314,13.4388,13.4314,13.4388,144000.0
2011-02-17 13:25:00,18.24,18.24,18.23,18.24,171000.0,13.4388,13.4388,13.4314,13.4388,171000.0
2011-02-17 13:30:00,18.24,18.25,18.24,18.24,384000.0,13.4388,13.4462,13.4388,13.4388,384000.0
2011-02-17 13:35:00,18.24,18.25,18.24,18.24,140100.0,13.4388,13.4462,13.4388,13.4388,140100.0
2011-02-17 13:40:00,18.24,18.24,18.23,18.23,174300.0,13.4388,13.4388,13.4314,13.4314,174300.0
2011-02-17 13:45:00,18.23,18.24,18.22,18.24,137700.0,13.4314,13.4388,13.4241,13.4388,137700.0
2011-02-17 13:50:00,18.24,18.24,18.24,18.24,174600.0,13.4388,13.4388,13.4388,13.4388,174600.0
2011-02-17 13:55:00,18.24,18.25,18.24,18.25,203400.0,13.4388,13.4462,13.4388,13.4462,203400.0
2011-02-17 14:00:00,18.24,18.25,18.24,18.24,162300.0,13.4388,13.4462,13.4388,13.4388,162300.0
2011-02-17 14:05:00,18.25,18.25,18.24,18.25,207000.0,13.4462,13.4462,13.4388,13.4462,207000.0
2011-02-17 14:10:00,18.25,18.25,18.25,18.25,182400.0,13.4462,13.4462,13.4462,13.4462,182400.0
2011-02-17 14:15:00,18.25,18.25,18.25,18.25,230700.0,13.4462,13.4462,13.4462,13.4462,230700.0
2011-02-17 14:20:00,18.25,18.25,18.24,18.24,99600.0,13.4462,13.4462,13.4388,13.4388,99600.0
2011-02-17 14:25:00,18.24,18.24,18.23,18.24,180900.0,13.4388,13.4388,13.4314,13.4388,180900.0
2011-02-17 14:30:00,18.24,18.24,18.22,18.23,166200.0,13.4388,13.4388,13.4241,13.4314,166200.0
2011-02-17 14:35:00,18.23,18.23,18.22,18.22,167100.0,13.4314,13.4314,13.4241,13.4241,167100.0
2011-02-17 14:40:00,18.22,18.22,18.22,18.22,131100.0,13.4241,13.4241,13.4241,13.4241,131100.0
2011-02-17 14:45:00,18.22,18.23,18.21,18.23,348900.0,13.4241,13.4314,13.4167,13.4314,348900.0
2011-02-17 14:50:00,18.23,18.25,18.23,18.24,291000.0,13.4314,13.4462,13.4314,13.4388,291000.0
2011-02-17 14:55:00,18.25,18.26,18.24,18.26,345600.0,13.4462,13.4535,13.4388,13.4535,345600.0
2011-02-17 15:00:00,18.26,18.26,18.24,18.25,250200.0,13.4535,13.4535,13.4388,13.4462,250200.0
2011-02-17 15:05:00,18.25,18.25,18.23,18.23,201000.0,13.4462,13.4462,13.4314,13.4314,201000.0
2011-02-17 15:10:00,18.23,18.24,18.23,18.24,253500.0,13.4314,13.4388,13.4314,13.4388,253500.0
2011-02-17 15:15:00,18.24,18.24,18.23,18.24,223200.0,13.4388,13.4388,13.4314,13.4388,223200.0
2011-02-17 15:20:00,18.24,18.27,18.24,18.27,507900.0,13.4388,13.4609,13.4388,13.4609,507900.0
2011-02-17 15:25:00,18.27,18.29,18.27,18.29,696900.0,13.4609,13.4756,13.4609,13.4756,696900.0
2011-02-17 15:30:00,18.29,18.29,18.26,18.26,503400.0,13.4756,13.4756,13.4535,13.4535,503400.0
2011-02-17 15:35:00,18.26,18.29,18.26,18.29,540600.0,13.4535,13.4756,13.4535,13.4756,540600.0
2011-02-17 15:40:00,18.29,18.3,18.28,18.29,773700.0,13.4756,13.483,13.4683,13.4756,773700.0
2011-02-17 15:45:00,18.29,18.3,18.28,18.28,841500.0,13.4756,13.483,13.4683,13.4683,841500.0
2011-02-17 15:50:00,18.28,18.28,18.26,18.27,743100.0,13.4683,13.4683,13.4535,13.4609,743100.0
2011-02-17 15:55:00,18.27,18.27,18.25,18.26,1404900.0,13.4609,13.4609,13.4462,13.4535,1404900.0
2011-02-18 09:30:00,18.23,18.28,18.17,18.27,4935000.0,13.4314,13.4683,13.3872,13.4609,4935000.0
2011-02-18 09:35:00,18.27,18.32,18.27,18.29,863400.0,13.4609,13.4977,13.4609,13.4756,863400.0
2011-02-18 09:40:00,18.29,18.3,18.23,18.26,1796400.0,13.4756,13.483,13.4314,13.4535,1796400.0
2011-02-18 09:45:00,18.26,18.29,18.21,18.29,1242600.0,13.4535,13.4756,13.4167,13.4756,1242600.0
2011-02-18 09:50:00,18.29,18.3,18.27,18.3,979500.0,13.4756,13.483,13.4609,13.483,979500.0
2011-02-18 09:55:00,18.3,18.34,18.3,18.33,761400.0,13.483,13.5125,13.483,13.5051,761400.0
2011-02-18 10:00:00,18.33,18.34,18.31,18.32,573600.0,13.5051,13.5125,13.4904,13.4977,573600.0
2011-02-18 10:05:00,18.32,18.33,18.3,18.31,442800.0,13.4977,13.5051,13.483,13.4904,442800.0
2011-02-18 10:10:00,18.31,18.32,18.3,18.3,469800.0,13.4904,13.4977,13.483,13.483,469800.0
2011-02-18 10:15:00,18.3,18.3,18.28,18.28,379800.0,13.483,13.483,13.4683,13.4683,379800.0
2011-02-18 10:20:00,18.28,18.28,18.27,18.27,550800.0,13.4683,13.4683,13.4609,13.4609,550800.0
2011-02-18 10:25:00,18.27,18.28,18.26,18.27,696000.0,13.4609,13.4683,13.4535,13.4609,696000.0
2011-02-18 10:30:00,18.27,18.28,18.26,18.27,536700.0,13.4609,13.4683,13.4535,13.4609,536700.0
2011-02-18 10:35:00,18.28,18.28,18.27,18.28,316500.0,13.4683,13.4683,13.4609,13.4683,316500.0
2011-02-18 10:40:00,18.28,18.28,18.27,18.27,488700.0,13.4683,13.4683,13.4609,13.4609,488700.0
2011-02-18 10:45:00,18.27,18.27,18.26,18.26,457800.0,13.4609,13.4609,13.4535,13.4535,457800.0
2011-02-18 10:50:00,18.26,18.27,18.26,18.27,278700.0,13.4535,13.4609,13.4535,13.4609,278700.0
2011-02-18 10:55:00,18.27,18.27,18.25,18.26,468900.0,13.4609,13.4609,13.4462,13.4535,468900.0
2011-02-18 11:00:00,18.26,18.26,18.25,18.25,372900.0,13.4535,13.4535,13.4462,13.4462,372900.0
2011-02-18 11:05:00,18.25,18.27,18.25,18.26,490800.0,13.4462,13.4609,13.4462,13.4535,490800.0
2011-02-18 11:10:00,18.26,18.27,18.26,18.27,586200.0,13.4535,13.4609,13.4535,13.4609,586200.0
2011-02-18 11:15:00,18.27,18.27,18.25,18.26,506100.0,13.4609,13.4609,13.4462,13.4535,506100.0
2011-02-18 11:20:00,18.26,18.27,18.26,18.27,439800.0,13.4535,13.4609,13.4535,13.4609,439800.0
2011-02-18 11:25:00,18.27,18.28,18.24,18.24,725400.0,13.4609,13.4683,13.4388,13.4388,725400.0
2011-02-18 11:30:00,18.24,18.25,18.22,18.23,648000.0,13.4388,13.4462,13.4241,13.4314,648000.0
2011-02-18 11:35:00,18.23,18.26,18.23,18.26,446100.0,13.4314,13.4535,13.4314,13.4535,446100.0
2011-02-18 11:40:00,18.26,18.28,18.26,18.28,274800.0,13.4535,13.4683,13.4535,13.4683,274800.0
2011-02-18 11:45:00,18.27,18.33,18.27,18.33,560700.0,13.4609,13.5051,13.4609,13.5051,560700.0
2011-02-18 11:50:00,18.32,18.33,18.32,18.32,245700.0,13.4977,13.5051,13.4977,13.4977,245700.0
2011-02-18 11:55:00,18.32,18.33,18.31,18.31,217200.0,13.4977,13.5051,13.4904,13.4904,217200.0
2011-02-18 12:00:00,18.31,18.33,18.31,18.32,290100.0,13.4904,13.5051,13.4904,13.4977,290100.0
2011-02-18 12:05:00,18.32,18.33,18.32,18.33,324600.0,13.4977,13.5051,13.4977,13.5051,324600.0
2011-02-18 12:10:00,18.33,18.33,18.32,18.32,217500.0,13.5051,13.5051,13.4977,13.4977,217500.0
2011-02-18 12:15:00,18.32,18.33,18.32,18.33,184500.0,13.4977,13.5051,13.4977,13.5051,184500.0
2011-02-18 12:20:00,18.33,18.34,18.32,18.33,222600.0,13.5051,13.5125,13.4977,13.5051,222600.0
2011-02-18 12:25:00,18.33,18.33,18.32,18.32,93600.0,13.5051,13.5051,13.4977,13.4977,93600.0
2011-02-18 12:30:00,18.32,18.32,18.3,18.31,343800.0,13.4977,13.4977,13.483,13.4904,343800.0
2011-02-18 12:35:00,18.31,18.31,18.29,18.3,224100.0,13.4904,13.4904,13.4756,13.483,224100.0
2011-02-18 12:40:00,18.29,18.3,18.29,18.3,174000.0,13.4756,13.483,13.4756,13.483,174000.0
2011-02-18 12:45:00,18.29,18.32,18.29,18.32,361500.0,13.4756,13.4977,13.4756,13.4977,361500.0
2011-02-18 12:50:00,18.32,18.38,18.32,18.38,1092900.0,13.4977,13.542,13.4977,13.542,1092900.0
2011-02-18 12:55:00,18.38,18.38,18.36,18.38,290400.0,13.542,13.542,13.5272,13.542,290400.0
2011-02-18 13:00:00,18.38,18.38,18.35,18.35,544500.0,13.542,13.542,13.5198,13.5198,544500.0
2011-02-18 13:05:00,18.35,18.36,18.34,18.36,300900.0,13.5198,13.5272,13.5125,13.5272,300900.0
2011-02-18 13:10:00,18.35,18.38,18.35,18.38,748500.0,13.5198,13.542,13.5198,13.542,748500.0
2011-02-18 13:15:00,18.38,18.42,18.37,18.42,960000.0,13.542,13.5714,13.5346,13.5714,960000.0
2011-02-18 13:20:00,18.42,18.45,18.41,18.45,1044900.0,13.5714,13.5935,13.5641,13.5935,1044900.0
2011-02-18 13:25:00,18.44,18.46,18.44,18.46,718800.0,13.5862,13.6009,13.5862,13.6009,718800.0
2011-02-18 13:30:00,18.46,18.47,18.45,18.47,671400.0,13.6009,13.6083,13.5935,13.6083,671400.0
2011-02-18 13:35:00,18.47,18.5,18.47,18.49,849900.0,13.6083,13.6304,13.6083,13.623,849900.0
2011-02-18 13:40:00,18.49,18.5,18.47,18.47,847500.0,13.623,13.6304,13.6083,13.6083,847500.0
2011-02-18 13:45:00,18.47,18.48,18.46,18.47,658800.0,13.6083,13.6156,13.6009,13.6083,658800.0
2011-02-18 13:50:00,18.47,18.47,18.45,18.47,620400.0,13.6083,13.6083,13.5935,13.6083,620400.0
2011-02-18 13:55:00,18.47,18.47,18.44,18.45,512400.0,13.6083,13.6083,13.5862,13.5935,512400.0
2011-02-18 14:00:00,18.45,18.46,18.43,18.44,507300.0,13.5935,13.6009,13.5788,13.5862,507300.0
2011-02-18 14:05:00,18.44,18.45,18.42,18.44,846600.0,13.5862,13.5935,13.5714,13.5862,846600.0
2011-02-18 14:10:00,18.44,18.45,18.42,18.42,244500.0,13.5862,13.5935,13.5714,13.5714,244500.0
2011-02-18 14:15:00,18.43,18.43,18.41,18.42,253500.0,13.5788,13.5788,13.5641,13.5714,253500.0
2011-02-18 14:20:00,18.42,18.44,18.42,18.43,426000.0,13.5714,13.5862,13.5714,13.5788,426000.0
2011-02-18 14:25:00,18.43,18.45,18.42,18.45,742500.0,13.5788,13.5935,13.5714,13.5935,742500.0
2011-02-18 14:30:00,18.45,18.45,18.43,18.44,337200.0,13.5935,13.5935,13.5788,13.5862,337200.0
2011-02-18 14:35:00,18.44,18.44,18.43,18.43,270600.0,13.5862,13.5862,13.5788,13.5788,270600.0
2011-02-18 14:40:00,18.43,18.44,18.43,18.44,339600.0,13.5788,13.5862,13.5788,13.5862,339600.0
2011-02-18 14:45:00,18.44,18.45,18.44,18.45,352800.0,13.5862,13.5935,13.5862,13.5935,352800.0
2011-02-18 14:50:00,18.45,18.46,18.43,18.43,271800.0,13.5935,13.6009,13.5788,13.5788,271800.0
2011-02-18 14:55:00,18.44,18.46,18.43,18.46,466500.0,13.5862,13.6009,13.5788,13.6009,466500.0
2011-02-18 15:00:00,18.46,18.46,18.44,18.45,254100.0,13.6009,13.6009,13.5862,13.5935,254100.0
2011-02-18 15:05:00,18.45,18.47,18.44,18.47,494400.0,13.5935,13.6083,13.5862,13.6083,494400.0
2011-02-18 15:10:00,18.47,18.48,18.46,18.48,439200.0,13.6083,13.6156,13.6009,13.6156,439200.0
2011-02-18 15:15:00,18.48,18.49,18.48,18.48,607500.0,13.6156,13.623,13.6156,13.6156,607500.0
2011-02-18 15:20:00,18.48,18.49,18.46,18.49,452400.0,13.6156,13.623,13.6009,13.623,452400.0
2011-02-18 15:25:00,18.49,18.51,18.48,18.51,1156200.0,13.623,13.6377,13.6156,13.6377,1156200.0
2011-02-18 15:30:00,18.51,18.52,18.5,18.51,1171800.0,13.6377,13.6451,13.6304,13.6377,1171800.0
2011-02-18 15:35:00,18.51,18.51,18.49,18.49,1055700.0,13.6377,13.6377,13.623,13.623,1055700.0
2011-02-18 15:40:00,18.49,18.52,18.49,18.51,1317000.0,13.623,13.6451,13.623,13.6377,1317000.0
2011-02-18 15:45:00,18.52,18.52,18.49,18.5,1912200.0,13.6451,13.6451,13.623,13.6304,1912200.0
2011-02-18 15:50:00,18.49,18.5,18.48,18.48,1466400.0,13.623,13.6304,13.6156,13.6156,1466400.0
2011-02-18 15:55:00,18.48,18.49,18.46,18.46,2733000.0,13.6156,13.623,13.6009,13.6009,2733000.0
2011-02-22 09:30:00,17.92,18.0,17.65,17.67,7444200.0,13.203,13.262,13.0041,13.0188,7444200.0
2011-02-22 09:35:00,17.67,17.79,17.66,17.74,3598200.0,13.0188,13.1073,13.0115,13.0704,3598200.0
2011-02-22 09:40:00,17.74,17.82,17.74,17.81,2905800.0,13.0704,13.1294,13.0704,13.122,2905800.0
2011-02-22 09:45:00,17.81,17.82,17.77,17.78,1958400.0,13.122,13.1294,13.0925,13.0999,1958400.0
2011-02-22 09:50:00,17.77,17.81,17.76,17.8,1701000.0,13.0925,13.122,13.0851,13.1146,1701000.0
2011-02-22 09:55:00,17.8,17.82,17.76,17.79,1220700.0,13.1146,13.1294,13.0851,13.1073,1220700.0
2011-02-22 10:00:00,17.79,17.84,17.78,17.8,2057400.0,13.1073,13.1441,13.0999,13.1146,2057400.0
2011-02-22 10:05:00,17.8,17.8,17.74,17.74,1631100.0,13.1146,13.1146,13.0704,13.0704,1631100.0
2011-02-22 10:10:00,17.74,17.78,17.72,17.78,1634400.0,13.0704,13.0999,13.0557,13.0999,1634400.0
2011-02-22 10:15:00,17.78,17.87,17.78,17.83,2310000.0,13.0999,13.1662,13.0999,13.1367,2310000.0
2011-02-22 10:20:00,17.83,17.9,17.82,17.88,1375500.0,13.1367,13.1883,13.1294,13.1736,1375500.0
2011-02-22 10:25:00,17.88,17.88,17.82,17.86,1405200.0,13.1736,13.1736,13.1294,13.1588,1405200.0
2011-02-22 10:30:00,17.86,17.93,17.84,17.9,1115100.0,13.1588,13.2104,13.1441,13.1883,1115100.0
2011-02-22 10:35:00,17.9,17.9,17.84,17.88,1201200.0,13.1883,13.1883,13.1441,13.1736,1201200.0
2011-02-22 10:40:00,17.88,17.89,17.86,17.87,1035300.0,13.1736,13.1809,13.1588,13.1662,1035300.0
2011-02-22 10:45:00,17.86,17.87,17.83,17.83,1565100.0,13.1588,13.1662,13.1367,13.1367,1565100.0
2011-02-22 10:50:00,17.83,17.86,17.82,17.84,947700.0,13.1367,13.1588,13.1294,13.1441,947700.0
2011-02-22 10:55:00,17.84,17.84,17.8,17.82,1400400.0,13.1441,13.1441,13.1146,13.1294,1400400.0
2011-02-22 11:00:00,17.82,17.9,17.8,17.89,1038900.0,13.1294,13.1883,13.1146,13.1809,1038900.0
2011-02-22 11:05:00,17.9,17.97,17.89,17.96,1590900.0,13.1883,13.2399,13.1809,13.2325,1590900.0
2011-02-22 11:10:00,17.96,17.99,17.94,17.96,1033500.0,13.2325,13.2546,13.2178,13.2325,1033500.0
2011-02-22 11:15:00,17.96,17.96,17.9,17.9,921000.0,13.2325,13.2325,13.1883,13.1883,921000.0
2011-02-22 11:20:00,17.9,17.93,17.88,17.88,777600.0,13.1883,13.2104,13.1736,13.1736,777600.0
2011-02-22 11:25:00,17.88,17.9,17.86,17.89,588600.0,13.1736,13.1883,13.1588,13.1809,588600.0
2011-02-22 11:30:00,17.89,17.89,17.85,17.87,626400.0,13.1809,13.1809,13.1515,13.1662,626400.0
2011-02-22 11:35:00,17.87,17.87,17.84,17.85,507300.0,13.1662,13.1662,13.1441,13.1515,507300.0
2011-02-22 11:40:00,17.85,17.86,17.83,17.86,426000.0,13.1515,13.1588,13.1367,13.1588,426000.0
2011-02-22 11:45:00,17.86,17.86,17.84,17.86,734700.0,13.1588,13.1588,13.1441,13.1588,734700.0
2011-02-22 11:50:00,17.86,17.87,17.84,17.87,650100.0,13.1588,13.1662,13.1441,13.1662,650100.0
2011-02-22 11:55:00,17.87,17.88,17.84,17.85,621000.0,13.1662,13.1736,13.1441,13.1515,621000.0
2011-02-22 12:00:00,17.85,17.86,17.83,17.85,680100.0,13.1515,13.1588,13.1367,13.1515,680100.0
2011-02-22 12:05:00,17.84,17.85,17.83,17.83,537300.0,13.1441,13.1515,13.1367,13.1367,537300.0
2011-02-22 12:10:00,17.83,17.86,17.83,17.86,524400.0,13.1367,13.1588,13.1367,13.1588,524400.0
2011-02-22 12:15:00,17.85,17.88,17.85,17.88,399000.0,13.1515,13.1736,13.1515,13.1736,399000.0
2011-02-22 12:20:00,17.88,17.88,17.86,17.86,374400.0,13.1736,13.1736,13.1588,13.1588,374400.0
2011-02-22 12:25:00,17.86,17.87,17.85,17.85,314400.0,13.1588,13.1662,13.1515,13.1515,314400.0
2011-02-22 12:30:00,17.85,17.88,17.85,17.87,484200.0,13.1515,13.1736,13.1515,13.1662,484200.0
2011-02-22 12:35:00,17.87,17.88,17.86,17.87,353400.0,13.1662,13.1736,13.1588,13.1662,353400.0
2011-02-22 12:40:00,17.88,17.88,17.84,17.85,482100.0,13.1736,13.1736,13.1441,13.1515,482100.0
2011-02-22 12:45:00,17.85,17.86,17.76,17.77,1925400.0,13.1515,13.1588,13.0851,13.0925,1925400.0
2011-02-22 12:50:00,17.77,17.78,17.75,17.76,699300.0,13.0925,13.0999,13.0778,13.0851,699300.0
2011-02-22 12:55:00,17.76,17.76,17.75,17.75,865200.0,13.0851,13.0851,13.0778,13.0778,865200.0
2011-02-22 13:00:00,17.75,17.75,17.71,17.71,1127400.0,13.0778,13.0778,13.0483,13.0483,1127400.0
2011-02-22 13:05:00,17.71,17.75,17.71,17.73,929700.0,13.0483,13.0778,13.0483,13.063,929700.0
2011-02-22 13:10:00,17.73,17.73,17.7,17.72,528900.0,13.063,13.063,13.0409,13.0557,528900.0
2011-02-22 13:15:00,17.72,17.76,17.72,17.75,346800.0,13.0557,13.0851,13.0557,13.0778,346800.0
2011-02-22 13:20:00,17.74,17.75,17.72,17.72,327300.0,13.0704,13.0778,13.0557,13.0557,327300.0
2011-02-22 13:25:00,17.72,17.74,17.72,17.73,433200.0,13.0557,13.0704,13.0557,13.063,433200.0
2011-02-22 13:30:00,17.73,17.74,17.72,17.73,451500.0,13.063,13.0704,13.0557,13.063,451500.0
2011-02-22 13:35:00,17.73,17.75,17.73,17.74,399300.0,13.063,13.0778,13.063,13.0704,399300.0
2011-02-22 13:40:00,17.74,17.77,17.74,17.75,659700.0,13.0704,13.0925,13.0704,13.0778,659700.0
2011-02-22 13:45:00,17.75,17.75,17.73,17.74,653100.0,13.0778,13.0778,13.063,13.0704,653100.0
2011-02-22 13:50:00,17.74,17.77,17.74,17.75,429900.0,13.0704,13.0925,13.0704,13.0778,429900.0
2011-02-22 13:55:00,17.75,17.75,17.74,17.75,287400.0,13.0778,13.0778,13.0704,13.0778,287400.0
2011-02-22 14:00:00,17.75,17.76,17.75,17.76,510600.0,13.0778,13.0851,13.0778,13.0851,510600.0
2011-02-22 14:05:00,17.76,17.76,17.72,17.74,460500.0,13.0851,13.0851,13.0557,13.0704,460500.0
2011-02-22 14:10:00,17.74,17.75,17.73,17.75,375300.0,13.0704,13.0778,13.063,13.0778,375300.0
2011-02-22 14:15:00,17.75,17.76,17.74,17.74,375900.0,13.0778,13.0851,13.0704,13.0704,375900.0
2011-02-22 14:20:00,17.74,17.75,17.74,17.75,406500.0,13.0704,13.0778,13.0704,13.0778,406500.0
2011-02-22 14:25:00,17.74,17.75,17.72,17.72,787800.0,13.0704,13.0778,13.0557,13.0557,787800.0
2011-02-22 14:30:00,17.72,17.74,17.72,17.73,611100.0,13.0557,13.0704,13.0557,13.063,611100.0
2011-02-22 14:35:00,17.74,17.75,17.73,17.74,708900.0,13.0704,13.0778,13.063,13.0704,708900.0
2011-02-22 14:40:00,17.74,17.75,17.73,17.74,386100.0,13.0704,13.0778,13.063,13.0704,386100.0
2011-02-22 14:45:00,17.74,17.74,17.73,17.73,445800.0,13.0704,13.0704,13.063,13.063,445800.0
2011-02-22 14:50:00,17.73,17.75,17.73,17.75,563700.0,13.063,13.0778,13.063,13.0778,563700.0
2011-02-22 14:55:00,17.75,17.75,17.74,17.74,413100.0,13.0778,13.0778,13.0704,13.0704,413100.0
2011-02-22 15:00:00,17.74,17.75,17.74,17.74,496200.0,13.0704,13.0778,13.0704,13.0704,496200.0
2011-02-22 15:05:00,17.74,17.74,17.7,17.73,831600.0,13.0704,13.0704,13.0409,13.063,831600.0
2011-02-22 15:10:00,17.73,17.74,17.72,17.73,933000.0,13.063,13.0704,13.0557,13.063,933000.0
2011-02-22 15:15:00,17.73,17.75,17.73,17.73,646800.0,13.063,13.0778,13.063,13.063,646800.0
2011-02-22 15:20:00,17.73,17.77,17.73,17.76,1132800.0,13.063,13.0925,13.063,13.0851,1132800.0
2011-02-22 15:25:00,17.76,17.78,17.76,17.78,714000.0,13.0851,13.0999,13.0851,13.0999,714000.0
2011-02-22 15:30:00,17.78,17.8,17.77,17.79,757500.0,13.0999,13.1146,13.0925,13.1073,757500.0
2011-02-22 15:35:00,17.8,17.81,17.79,17.81,818700.0,13.1146,13.122,13.1073,13.122,818700.0
2011-02-22 15:40:00,17.81,17.83,17.8,17.83,1121400.0,13.122,13.1367,13.1146,13.1367,1121400.0
2011-02-22 15:45:00,17.83,17.85,17.83,17.84,1521000.0,13.1367,13.1515,13.1367,13.1441,1521000.0
2011-02-22 15:50:00,17.84,17.87,17.84,17.87,1381500.0,13.1441,13.1662,13.1441,13.1662,1381500.0
2011-02-22 15:55:00,17.87,17.92,17.85,17.88,3481500.0,13.1662,13.203,13.1515,13.1736,3481500.0
2011-02-23 09:30:00,17.82,17.87,17.74,17.85,1628400.0,13.1294,13.1662,13.0704,13.1515,1628400.0
2011-02-23 09:35:00,17.86,17.86,17.82,17.83,1384800.0,13.1588,13.1588,13.1294,13.1367,1384800.0
2011-02-23 09:40:00,17.83,17.83,17.77,17.78,1009500.0,13.1367,13.1367,13.0925,13.0999,1009500.0
2011-02-23 09:45:00,17.78,17.79,17.73,17.74,1441800.0,13.0999,13.1073,13.063,13.0704,1441800.0
2011-02-23 09:50:00,17.74,17.76,17.73,17.75,843300.0,13.0704,13.0851,13.063,13.0778,843300.0
2011-02-23 09:55:00,17.75,17.75,17.71,17.71,1148400.0,13.0778,13.0778,13.0483,13.0483,1148400.0
2011-02-23 10:00:00,17.72,17.72,17.67,17.71,1054800.0,13.0557,13.0557,13.0188,13.0483,1054800.0
2011-02-23 10:05:00,17.71,17.73,17.7,17.71,1137000.0,13.0483,13.063,13.0409,13.0483,1137000.0
2011-02-23 10:10:00,17.7,17.71,17.67,17.67,1998600.0,13.0409,13.0483,13.0188,13.0188,1998600.0
2011-02-23 10:15:00,17.67,17.68,17.67,17.67,966300.0,13.0188,13.0262,13.0188,13.0188,966300.0
2011-02-23 10:20:00,17.67,17.71,17.67,17.71,766200.0,13.0188,13.0483,13.0188,13.0483,766200.0
2011-02-23 10:25:00,17.71,17.72,17.7,17.72,387300.0,13.0483,13.0557,13.0409,13.0557,387300.0
2011-02-23 10:30:00,17.72,17.73,17.71,17.71,560700.0,13.0557,13.063,13.0483,13.0483,560700.0
2011-02-23 10:35:00,17.71,17.71,17.68,17.69,627600.0,13.0483,13.0483,13.0262,13.0336,627600.0
2011-02-23 10:40:00,17.69,17.69,17.67,17.68,500700.0,13.0336,13.0336,13.0188,13.0262,500700.0
2011-02-23 10:45:00,17.69,17.7,17.67,17.68,502800.0,13.0336,13.0409,13.0188,13.0262,502800.0
2011-02-23 10:50:00,17.68,17.69,17.67,17.68,1149000.0,13.0262,13.0336,13.0188,13.0262,1149000.0
2011-02-23 10:55:00,17.68,17.7,17.68,17.7,453300.0,13.0262,13.0409,13.0262,13.0409,453300.0
2011-02-23 11:00:00,17.7,17.73,17.69,17.72,765900.0,13.0409,13.063,13.0336,13.0557,765900.0
2011-02-23 11:05:00,17.72,17.77,17.72,17.76,636000.0,13.0557,13.0925,13.0557,13.0851,636000.0
2011-02-23 11:10:00,17.76,17.78,17.74,17.75,686400.0,13.0851,13.0999,13.0704,13.0778,686400.0
2011-02-23 11:15:00,17.75,17.75,17.7,17.7,633900.0,13.0778,13.0778,13.0409,13.0409,633900.0
2011-02-23 11:20:00,17.7,17.71,17.69,17.7,773400.0,13.0409,13.0483,13.0336,13.0409,773400.0
2011-02-23 11:25:00,17.7,17.71,17.7,17.71,511500.0,13.0409,13.0483,13.0409,13.0483,511500.0
2011-02-23 11:30:00,17.7,17.7,17.68,17.69,728400.0,13.0409,13.0409,13.0262,13.0336,728400.0
2011-02-23 11:35:00,17.69,17.7,17.67,17.69,723000.0,13.0336,13.0409,13.0188,13.0336,723000.0
2011-02-23 11:40:00,17.69,17.7,17.69,17.69,536100.0,13.0336,13.0409,13.0336,13.0336,536100.0
2011-02-23 11:45:00,17.69,17.7,17.69,17.7,412200.0,13.0336,13.0409,13.0336,13.0409,412200.0
2011-02-23 11:50:00,17.7,17.7,17.68,17.69,671400.0,13.0409,13.0409,13.0262,13.0336,671400.0
2011-02-23 11:55:00,17.69,17.7,17.69,17.7,448800.0,13.0336,13.0409,13.0336,13.0409,448800.0
2011-02-23 12:00:00,17.7,17.7,17.69,17.69,897600.0,13.0409,13.0409,13.0336,13.0336,897600.0
2011-02-23 12:05:00,17.69,17.7,17.69,17.7,924600.0,13.0336,13.0409,13.0336,13.0409,924600.0
2011-02-23 12:10:00,17.7,17.72,17.69,17.7,1000800.0,13.0409,13.0557,13.0336,13.0409,1000800.0
2011-02-23 12:15:00,17.7,17.7,17.69,17.7,719400.0,13.0409,13.0409,13.0336,13.0409,719400.0
2011-02-23 12:20:00,17.7,17.74,17.7,17.74,525600.0,13.0409,13.0704,13.0409,13.0704,525600.0
2011-02-23 12:25:00,17.74,17.76,17.73,17.74,525900.0,13.0704,13.0851,13.063,13.0704,525900.0
2011-02-23 12:30:00,17.74,17.74,17.72,17.72,291900.0,13.0704,13.0704,13.0557,13.0557,291900.0
2011-02-23 12:35:00,17.72,17.74,17.71,17.73,525600.0,13.0557,13.0704,13.0483,13.063,525600.0
2011-02-23 12:40:00,17.73,17.73,17.72,17.73,253800.0,13.063,13.063,13.0557,13.063,253800.0
2011-02-23 12:45:00,17.73,17.73,17.71,17.71,567900.0,13.063,13.063,13.0483,13.0483,567900.0
2011-02-23 12:50:00,17.71,17.71,17.7,17.7,250800.0,13.0483,13.0483,13.0409,13.0409,250800.0
2011-02-23 12:55:00,17.7,17.73,17.69,17.72,457200.0,13.0409,13.063,13.0336,13.0557,457200.0
2011-02-23 13:00:00,17.72,17.74,17.72,17.73,396300.0,13.0557,13.0704,13.0557,13.063,396300.0
2011-02-23 13:05:00,17.72,17.72,17.69,17.69,486900.0,13.0557,13.0557,13.0336,13.0336,486900.0
2011-02-23 13:10:00,17.69,17.7,17.68,17.68,222300.0,13.0336,13.0409,13.0262,13.0262,222300.0
2011-02-23 13:15:00,17.68,17.68,17.67,17.68,517800.0,13.0262,13.0262,13.0188,13.0262,517800.0
2011-02-23 13:20:00,17.68,17.7,17.67,17.69,651000.0,13.0262,13.0409,13.0188,13.0336,651000.0
2011-02-23 13:25:00,17.69,17.69,17.67,17.68,344400.0,13.0336,13.0336,13.0188,13.0262,344400.0
2011-02-23 13:30:00,17.68,17.7,17.68,17.69,312300.0,13.0262,13.0409,13.0262,13.0336,312300.0
2011-02-23 13:35:00,17.69,17.72,17.69,17.7,397800.0,13.0336,13.0557,13.0336,13.0409,397800.0
2011-02-23 13:40:00,17.7,17.7,17.68,17.69,401400.0,13.0409,13.0409,13.0262,13.0336,401400.0
2011-02-23 13:45:00,17.69,17.7,17.68,17.69,383700.0,13.0336,13.0409,13.0262,13.0336,383700.0
2011-02-23 13:50:00,17.69,17.7,17.68,17.7,272400.0,13.0336,13.0409,13.0262,13.0409,272400.0
2011-02-23 13:55:00,17.7,17.7,17.69,17.69,428100.0,13.0409,13.0409,13.0336,13.0336,428100.0
2011-02-23 14:00:00,17.69,17.71,17.69,17.71,543900.0,13.0336,13.0483,13.0336,13.0483,543900.0
2011-02-23 14:05:00,17.71,17.73,17.71,17.71,566100.0,13.0483,13.063,13.0483,13.0483,566100.0
2011-02-23 14:10:00,17.71,17.72,17.7,17.7,434100.0,13.0483,13.0557,13.0409,13.0409,434100.0
2011-02-23 14:15:00,17.71,17.71,17.69,17.71,748800.0,13.0483,13.0483,13.0336,13.0483,748800.0
2011-02-23 14:20:00,17.71,17.72,17.71,17.71,504000.0,13.0483,13.0557,13.0483,13.0483,504000.0
2011-02-23 14:25:00,17.71,17.71,17.68,17.69,884100.0,13.0483,13.0483,13.0262,13.0336,884100.0
2011-02-23 14:30:00,17.69,17.72,17.69,17.72,551700.0,13.0336,13.0557,13.0336,13.0557,551700.0
2011-02-23 14:35:00,17.72,17.72,17.71,17.72,339000.0,13.0557,13.0557,13.0483,13.0557,339000.0
2011-02-23 14:40:00,17.72,17.74,17.71,17.74,712800.0,13.0557,13.0704,13.0483,13.0704,712800.0
2011-02-23 14:45:00,17.74,17.74,17.72,17.72,423600.0,13.0704,13.0704,13.0557,13.0557,423600.0
2011-02-23 14:50:00,17.72,17.72,17.71,17.71,493800.0,13.0557,13.0557,13.0483,13.0483,493800.0
2011-02-23 14:55:00,17.71,17.73,17.71,17.73,532800.0,13.0483,13.063,13.0483,13.063,532800.0
2011-02-23 15:00:00,17.72,17.73,17.72,17.73,594600.0,13.0557,13.063,13.0557,13.063,594600.0
2011-02-23 15:05:00,17.73,17.75,17.71,17.71,608100.0,13.063,13.0778,13.0483,13.0483,608100.0
2011-02-23 15:10:00,17.71,17.74,17.71,17.73,653400.0,13.0483,13.0704,13.0483,13.063,653400.0
2011-02-23 15:15:00,17.73,17.75,17.73,17.74,542400.0,13.063,13.0778,13.063,13.0704,542400.0
2011-02-23 15:20:00,17.73,17.76,17.73,17.74,725700.0,13.063,13.0851,13.063,13.0704,725700.0
2011-02-23 15:25:00,17.74,17.75,17.71,17.72,647700.0,13.0704,13.0778,13.0483,13.0557,647700.0
2011-02-23 15:30:00,17.72,17.73,17.7,17.72,912300.0,13.0557,13.063,13.0409,13.0557,912300.0
2011-02-23 15:35:00,17.72,17.72,17.7,17.7,882900.0,13.0557,13.0557,13.0409,13.0409,882900.0
2011-02-23 15:40:00,17.7,17.71,17.69,17.69,1023600.0,13.0409,13.0483,13.0336,13.0336,1023600.0
2011-02-23 15:45:00,17.69,17.69,17.67,17.68,1443000.0,13.0336,13.0336,13.0188,13.0262,1443000.0
2011-02-23 15:50:00,17.68,17.68,17.65,17.65,1644600.0,13.0262,13.0262,13.0041,13.0041,1644600.0
2011-02-23 15:55:00,17.65,17.68,17.63,17.68,2782200.0,13.0041,13.0262,12.9894,13.0262,2782200.0
2011-02-24 09:30:00,17.71,17.72,17.67,17.7,1728900.0,13.0483,13.0557,13.0188,13.0409,1728900.0
2011-02-24 09:35:00,17.7,17.71,17.61,17.63,1455900.0,13.0409,13.0483,12.9746,12.9894,1455900.0
2011-02-24 09:40:00,17.63,17.63,17.54,17.56,1530000.0,12.9894,12.9894,12.9231,12.9378,1530000.0
2011-02-24 09:45:00,17.56,17.58,17.53,17.53,898800.0,12.9378,12.9525,12.9157,12.9157,898800.0
2011-02-24 09:50:00,17.54,17.55,17.52,17.54,937800.0,12.9231,12.9304,12.9083,12.9231,937800.0
2011-02-24 09:55:00,17.54,17.54,17.51,17.51,991800.0,12.9231,12.9231,12.901,12.901,991800.0
2011-02-24 10:00:00,17.51,17.51,17.46,17.48,2083500.0,12.901,12.901,12.8641,12.8789,2083500.0
2011-02-24 10:05:00,17.48,17.51,17.47,17.5,1181400.0,12.8789,12.901,12.8715,12.8936,1181400.0
2011-02-24 10:10:00,17.5,17.52,17.49,17.49,1022400.0,12.8936,12.9083,12.8862,12.8862,1022400.0
2011-02-24 10:15:00,17.49,17.5,17.48,17.5,791700.0,12.8862,12.8936,12.8789,12.8936,791700.0
2011-02-24 10:20:00,17.5,17.5,17.48,17.49,626100.0,12.8936,12.8936,12.8789,12.8862,626100.0
2011-02-24 10:25:00,17.49,17.49,17.46,17.49,593100.0,12.8862,12.8862,12.8641,12.8862,593100.0
2011-02-24 10:30:00,17.49,17.5,17.47,17.49,776100.0,12.8862,12.8936,12.8715,12.8862,776100.0
2011-02-24 10:35:00,17.49,17.51,17.48,17.5,488700.0,12.8862,12.901,12.8789,12.8936,488700.0
2011-02-24 10:40:00,17.5,17.5,17.48,17.49,369900.0,12.8936,12.8936,12.8789,12.8862,369900.0
2011-02-24 10:45:00,17.49,17.49,17.48,17.49,447900.0,12.8862,12.8862,12.8789,12.8862,447900.0
2011-02-24 10:50:00,17.48,17.49,17.47,17.48,513000.0,12.8789,12.8862,12.8715,12.8789,513000.0
2011-02-24 10:55:00,17.48,17.49,17.47,17.48,1177500.0,12.8789,12.8862,12.8715,12.8789,1177500.0
2011-02-24 11:00:00,17.48,17.48,17.45,17.45,1261800.0,12.8789,12.8789,12.8567,12.8567,1261800.0
2011-02-24 11:05:00,17.45,17.45,17.42,17.44,717900.0,12.8567,12.8567,12.8346,12.8494,717900.0
2011-02-24 11:10:00,17.44,17.45,17.43,17.44,528000.0,12.8494,12.8567,12.842,12.8494,528000.0
2011-02-24 11:15:00,17.44,17.46,17.43,17.45,608700.0,12.8494,12.8641,12.842,12.8567,608700.0
2011-02-24 11:20:00,17.45,17.45,17.44,17.45,772200.0,12.8567,12.8567,12.8494,12.8567,772200.0
2011-02-24 11:25:00,17.45,17.46,17.45,17.45,925800.0,12.8567,12.8641,12.8567,12.8567,925800.0
2011-02-24 11:30:00,17.45,17.45,17.44,17.44,846000.0,12.8567,12.8567,12.8494,12.8494,846000.0
2011-02-24 11:35:00,17.44,17.44,17.42,17.44,545400.0,12.8494,12.8494,12.8346,12.8494,545400.0
2011-02-24 11:40:00,17.44,17.44,17.43,17.43,215100.0,12.8494,12.8494,12.842,12.842,215100.0
2011-02-24 11:45:00,17.43,17.44,17.42,17.44,569100.0,12.842,12.8494,12.8346,12.8494,569100.0
2011-02-24 11:50:00,17.44,17.45,17.38,17.41,2320500.0,12.8494,12.8567,12.8052,12.8273,2320500.0
2011-02-24 11:55:00,17.41,17.41,17.4,17.4,653100.0,12.8273,12.8273,12.8199,12.8199,653100.0
2011-02-24 12:00:00,17.41,17.41,17.37,17.4,1102500.0,12.8273,12.8273,12.7978,12.8199,1102500.0
2011-02-24 12:05:00,17.4,17.41,17.36,17.38,1509600.0,12.8199,12.8273,12.7904,12.8052,1509600.0
2011-02-24 12:10:00,17.38,17.39,17.36,17.38,1173000.0,12.8052,12.8125,12.7904,12.8052,1173000.0
2011-02-24 12:15:00,17.38,17.39,17.37,17.38,555000.0,12.8052,12.8125,12.7978,12.8052,555000.0
2011-02-24 12:20:00,17.38,17.38,17.37,17.37,288600.0,12.8052,12.8052,12.7978,12.7978,288600.0
2011-02-24 12:25:00,17.37,17.37,17.35,17.35,537600.0,12.7978,12.7978,12.7831,12.7831,537600.0
2011-02-24 12:30:00,17.35,17.36,17.35,17.35,363900.0,12.7831,12.7904,12.7831,12.7831,363900.0
2011-02-24 12:35:00,17.35,17.37,17.35,17.36,486900.0,12.7831,12.7978,12.7831,12.7904,486900.0
2011-02-24 12:40:00,17.36,17.37,17.35,17.35,501300.0,12.7904,12.7978,12.7831,12.7831,501300.0
2011-02-24 12:45:00,17.35,17.35,17.34,17.35,826200.0,12.7831,12.7831,12.7757,12.7831,826200.0
2011-02-24 12:50:00,17.35,17.36,17.34,17.34,464700.0,12.7831,12.7904,12.7757,12.7757,464700.0
2011-02-24 12:55:00,17.34,17.34,17.34,17.34,618900.0,12.7757,12.7757,12.7757,12.7757,618900.0
2011-02-24 13:00:00,17.34,17.34,17.32,17.33,1310100.0,12.7757,12.7757,12.761,12.7683,1310100.0
2011-02-24 13:05:00,17.33,17.35,17.32,17.33,1323000.0,12.7683,12.7831,12.761,12.7683,1323000.0
2011-02-24 13:10:00,17.33,17.34,17.32,17.33,479100.0,12.7683,12.7757,12.761,12.7683,479100.0
2011-02-24 13:15:00,17.33,17.36,17.33,17.35,536400.0,12.7683,12.7904,12.7683,12.7831,536400.0
2011-02-24 13:20:00,17.35,17.35,17.34,17.34,221400.0,12.7831,12.7831,12.7757,12.7757,221400.0
2011-02-24 13:25:00,17.34,17.34,17.32,17.32,637200.0,12.7757,12.7757,12.761,12.761,637200.0
2011-02-24 13:30:00,17.33,17.35,17.32,17.35,434100.0,12.7683,12.7831,12.761,12.7831,434100.0
2011-02-24 13:35:00,17.35,17.38,17.35,17.36,486900.0,12.7831,12.8052,12.7831,12.7904,486900.0
2011-02-24 13:40:00,17.36,17.36,17.33,17.33,346800.0,12.7904,12.7904,12.7683,12.7683,346800.0
2011-02-24 13:45:00,17.33,17.34,17.32,17.32,844500.0,12.7683,12.7757,12.761,12.761,844500.0
2011-02-24 13:50:00,17.33,17.33,17.3,17.3,1146300.0,12.7683,12.7683,12.7462,12.7462,1146300.0
2011-02-24 13:55:00,17.3,17.31,17.29,17.3,645900.0,12.7462,12.7536,12.7389,12.7462,645900.0
2011-02-24 14:00:00,17.3,17.32,17.3,17.32,1127100.0,12.7462,12.761,12.7462,12.761,1127100.0
2011-02-24 14:05:00,17.32,17.32,17.3,17.31,1000500.0,12.761,12.761,12.7462,12.7536,1000500.0
2011-02-24 14:10:00,17.31,17.32,17.3,17.32,999000.0,12.7536,12.761,12.7462,12.761,999000.0
2011-02-24 14:15:00,17.32,17.34,17.31,17.33,1269000.0,12.761,12.7757,12.7536,12.7683,1269000.0
2011-02-24 14:20:00,17.33,17.34,17.33,17.34,695400.0,12.7683,12.7757,12.7683,12.7757,695400.0
2011-02-24 14:25:00,17.34,17.34,17.33,17.33,658500.0,12.7757,12.7757,12.7683,12.7683,658500.0
2011-02-24 14:30:00,17.33,17.35,17.33,17.35,590700.0,12.7683,12.7831,12.7683,12.7831,590700.0
2011-02-24 14:35:00,17.35,17.37,17.35,17.37,762900.0,12.7831,12.7978,12.7831,12.7978,762900.0
2011-02-24 14:40:00,17.37,17.38,17.36,17.36,669300.0,12.7978,12.8052,12.7904,12.7904,669300.0
2011-02-24 14:45:00,17.36,17.36,17.34,17.35,721200.0,12.7904,12.7904,12.7757,12.7831,721200.0
2011-02-24 14:50:00,17.35,17.35,17.34,17.34,583800.0,12.7831,12.7831,12.7757,12.7757,583800.0
2011-02-24 14:55:00,17.34,17.37,17.34,17.37,656700.0,12.7757,12.7978,12.7757,12.7978,656700.0
2011-02-24 15:00:00,17.37,17.37,17.35,17.35,479400.0,12.7978,12.7978,12.7831,12.7831,479400.0
2011-02-24 15:05:00,17.35,17.38,17.35,17.38,851100.0,12.7831,12.8052,12.7831,12.8052,851100.0
2011-02-24 15:10:00,17.38,17.38,17.36,17.37,617400.0,12.8052,12.8052,12.7904,12.7978,617400.0
2011-02-24 15:15:00,17.37,17.37,17.35,17.35,728100.0,12.7978,12.7978,12.7831,12.7831,728100.0
2011-02-24 15:20:00,17.35,17.37,17.34,17.37,1158900.0,12.7831,12.7978,12.7757,12.7978,1158900.0
2011-02-24 15:25:00,17.37,17.38,17.35,17.35,975300.0,12.7978,12.8052,12.7831,12.7831,975300.0
2011-02-24 15:30:00,17.35,17.37,17.35,17.36,1046700.0,12.7831,12.7978,12.7831,12.7904,1046700.0
2011-02-24 15:35:00,17.36,17.37,17.36,17.36,1142100.0,12.7904,12.7978,12.7904,12.7904,1142100.0
2011-02-24 15:40:00,17.36,17.37,17.35,17.37,1807800.0,12.7904,12.7978,12.7831,12.7978,1807800.0
2011-02-24 15:45:00,17.37,17.39,17.36,17.39,1263900.0,12.7978,12.8125,12.7904,12.8125,1263900.0
2011-02-24 15:50:00,17.39,17.39,17.36,17.37,1153200.0,12.8125,12.8125,12.7904,12.7978,1153200.0
2011-02-24 15:55:00,17.37,17.38,17.35,17.36,1823700.0,12.7978,12.8052,12.7831,12.7904,1823700.0
2011-02-25 09:30:00,17.36,17.39,17.33,17.36,1520400.0,12.7904,12.8125,12.7683,12.7904,1520400.0
2011-02-25 09:35:00,17.36,17.39,17.34,17.35,1351500.0,12.7904,12.8125,12.7757,12.7831,1351500.0
2011-02-25 09:40:00,17.35,17.35,17.3,17.33,795900.0,12.7831,12.7831,12.7462,12.7683,795900.0
2011-02-25 09:45:00,17.33,17.34,17.26,17.26,1280100.0,12.7683,12.7757,12.7168,12.7168,1280100.0
2011-02-25 09:50:00,17.26,17.26,17.2,17.25,1771500.0,12.7168,12.7168,12.6726,12.7094,1771500.0
2011-02-25 09:55:00,17.26,17.27,17.23,17.24,780600.0,12.7168,12.7241,12.6947,12.702,780600.0
2011-02-25 10:00:00,17.24,17.26,17.22,17.22,1165200.0,12.702,12.7168,12.6873,12.6873,1165200.0
2011-02-25 10:05:00,17.22,17.3,17.21,17.28,2251200.0,12.6873,12.7462,12.6799,12.7315,2251200.0
2011-02-25 10:10:00,17.28,17.29,17.27,17.28,749400.0,12.7315,12.7389,12.7241,12.7315,749400.0
2011-02-25 10:15:00,17.27,17.28,17.24,17.27,524400.0,12.7241,12.7315,12.702,12.7241,524400.0
2011-02-25 10:20:00,17.26,17.27,17.25,17.25,537300.0,12.7168,12.7241,12.7094,12.7094,537300.0
2011-02-25 10:25:00,17.25,17.27,17.25,17.26,1281600.0,12.7094,12.7241,12.7094,12.7168,1281600.0
2011-02-25 10:30:00,17.26,17.26,17.25,17.25,665400.0,12.7168,12.7168,12.7094,12.7094,665400.0
2011-02-25 10:35:00,17.25,17.25,17.23,17.25,1673400.0,12.7094,12.7094,12.6947,12.7094,1673400.0
2011-02-25 10:40:00,17.25,17.25,17.21,17.21,1092600.0,12.7094,12.7094,12.6799,12.6799,1092600.0
2011-02-25 10:45:00,17.21,17.24,17.21,17.24,642000.0,12.6799,12.702,12.6799,12.702,642000.0
2011-02-25 10:50:00,17.24,17.27,17.24,17.25,780000.0,12.702,12.7241,12.702,12.7094,780000.0
2011-02-25 10:55:00,17.25,17.26,17.24,17.24,497100.0,12.7094,12.7168,12.702,12.702,497100.0
2011-02-25 11:00:00,17.24,17.24,17.21,17.21,555600.0,12.702,12.702,12.6799,12.6799,555600.0
2011-02-25 11:05:00,17.21,17.22,17.21,17.21,1094700.0,12.6799,12.6873,12.6799,12.6799,1094700.0
2011-02-25 11:10:00,17.21,17.21,17.18,17.2,1088700.0,12.6799,12.6799,12.6578,12.6726,1088700.0
2011-02-25 11:15:00,17.19,17.2,17.19,17.2,656700.0,12.6652,12.6726,12.6652,12.6726,656700.0
2011-02-25 11:20:00,17.2,17.23,17.2,17.23,528000.0,12.6726,12.6947,12.6726,12.6947,528000.0
2011-02-25 11:25:00,17.23,17.23,17.21,17.22,666600.0,12.6947,12.6947,12.6799,12.6873,666600.0
2011-02-25 11:30:00,17.22,17.22,17.21,17.22,475500.0,12.6873,12.6873,12.6799,12.6873,475500.0
2011-02-25 11:35:00,17.22,17.25,17.21,17.24,505800.0,12.6873,12.7094,12.6799,12.702,505800.0
2011-02-25 11:40:00,17.25,17.25,17.22,17.22,765300.0,12.7094,12.7094,12.6873,12.6873,765300.0
2011-02-25 11:45:00,17.22,17.24,17.22,17.22,356100.0,12.6873,12.702,12.6873,12.6873,356100.0
2011-02-25 11:50:00,17.22,17.23,17.21,17.21,463800.0,12.6873,12.6947,12.6799,12.6799,463800.0
2011-02-25 11:55:00,17.21,17.21,17.21,17.21,292800.0,12.6799,12.6799,12.6799,12.6799,292800.0
2011-02-25 12:00:00,17.21,17.22,17.2,17.2,978000.0,12.6799,12.6873,12.6726,12.6726,978000.0
2011-02-25 12:05:00,17.2,17.21,17.2,17.2,237600.0,12.6726,12.6799,12.6726,12.6726,237600.0
2011-02-25 12:10:00,17.2,17.22,17.19,17.22,288000.0,12.6726,12.6873,12.6652,12.6873,288000.0
2011-02-25 12:15:00,17.22,17.22,17.21,17.21,143100.0,12.6873,12.6873,12.6799,12.6799,143100.0
2011-02-25 12:20:00,17.21,17.22,17.2,17.2,167700.0,12.6799,12.6873,12.6726,12.6726,167700.0
2011-02-25 12:25:00,17.21,17.21,17.2,17.2,363000.0,12.6799,12.6799,12.6726,12.6726,363000.0
2011-02-25 12:30:00,17.2,17.2,17.2,17.2,213600.0,12.6726,12.6726,12.6726,12.6726,213600.0
2011-02-25 12:35:00,17.2,17.21,17.2,17.2,964500.0,12.6726,12.6799,12.6726,12.6726,964500.0
2011-02-25 12:40:00,17.2,17.2,17.19,17.19,332400.0,12.6726,12.6726,12.6652,12.6652,332400.0
2011-02-25 12:45:00,17.19,17.2,17.19,17.2,320100.0,12.6652,12.6726,12.6652,12.6726,320100.0
2011-02-25 12:50:00,17.2,17.2,17.19,17.19,342600.0,12.6726,12.6726,12.6652,12.6652,342600.0
2011-02-25 12:55:00,17.19,17.2,17.19,17.2,216300.0,12.6652,12.6726,12.6652,12.6726,216300.0
2011-02-25 13:00:00,17.2,17.2,17.19,17.19,166800.0,12.6726,12.6726,12.6652,12.6652,166800.0
2011-02-25 13:05:00,17.19,17.2,17.19,17.2,347100.0,12.6652,12.6726,12.6652,12.6726,347100.0
2011-02-25 13:10:00,17.2,17.21,17.2,17.2,332400.0,12.6726,12.6799,12.6726,12.6726,332400.0
2011-02-25 13:15:00,17.2,17.21,17.19,17.21,1048200.0,12.6726,12.6799,12.6652,12.6799,1048200.0
2011-02-25 13:20:00,17.21,17.22,17.2,17.21,351300.0,12.6799,12.6873,12.6726,12.6799,351300.0
2011-02-25 13:25:00,17.21,17.22,17.2,17.21,183900.0,12.6799,12.6873,12.6726,12.6799,183900.0
2011-02-25 13:30:00,17.22,17.22,17.19,17.2,440700.0,12.6873,12.6873,12.6652,12.6726,440700.0
2011-02-25 13:35:00,17.2,17.2,17.19,17.2,272700.0,12.6726,12.6726,12.6652,12.6726,272700.0
2011-02-25 13:40:00,17.2,17.2,17.2,17.2,290100.0,12.6726,12.6726,12.6726,12.6726,290100.0
2011-02-25 13:45:00,17.2,17.2,17.19,17.19,215700.0,12.6726,12.6726,12.6652,12.6652,215700.0
2011-02-25 13:50:00,17.19,17.2,17.19,17.19,357300.0,12.6652,12.6726,12.6652,12.6652,357300.0
2011-02-25 13:55:00,17.19,17.2,17.18,17.19,704400.0,12.6652,12.6726,12.6578,12.6652,704400.0
2011-02-25 14:00:00,17.2,17.2,17.17,17.18,752700.0,12.6726,12.6726,12.6505,12.6578,752700.0
2011-02-25 14:05:00,17.18,17.19,17.18,17.19,460800.0,12.6578,12.6652,12.6578,12.6652,460800.0
2011-02-25 14:10:00,17.19,17.2,17.19,17.2,438600.0,12.6652,12.6726,12.6652,12.6726,438600.0
2011-02-25 14:15:00,17.2,17.22,17.2,17.2,696900.0,12.6726,12.6873,12.6726,12.6726,696900.0
2011-02-25 14:20:00,17.2,17.23,17.2,17.23,583800.0,12.6726,12.6947,12.6726,12.6947,583800.0
2011-02-25 14:25:00,17.23,17.25,17.23,17.24,1125600.0,12.6947,12.7094,12.6947,12.702,1125600.0
2011-02-25 14:30:00,17.24,17.24,17.22,17.22,411300.0,12.702,12.702,12.6873,12.6873,411300.0
2011-02-25 14:35:00,17.22,17.24,17.21,17.22,518400.0,12.6873,12.702,12.6799,12.6873,518400.0
2011-02-25 14:40:00,17.22,17.22,17.21,17.21,509100.0,12.6873,12.6873,12.6799,12.6799,509100.0
2011-02-25 14:45:00,17.21,17.23,17.21,17.22,397800.0,12.6799,12.6947,12.6799,12.6873,397800.0
2011-02-25 14:50:00,17.22,17.22,17.21,17.22,250800.0,12.6873,12.6873,12.6799,12.6873,250800.0
2011-02-25 14:55:00,17.21,17.23,17.21,17.22,440700.0,12.6799,12.6947,12.6799,12.6873,440700.0
2011-02-25 15:00:00,17.22,17.23,17.21,17.22,398100.0,12.6873,12.6947,12.6799,12.6873,398100.0
2011-02-25 15:05:00,17.22,17.24,17.22,17.23,348000.0,12.6873,12.702,12.6873,12.6947,348000.0
2011-02-25 15:10:00,17.23,17.24,17.23,17.24,1083300.0,12.6947,12.702,12.6947,12.702,1083300.0
2011-02-25 15:15:00,17.24,17.25,17.23,17.23,517800.0,12.702,12.7094,12.6947,12.6947,517800.0
2011-02-25 15:20:00,17.23,17.24,17.2,17.21,814200.0,12.6947,12.702,12.6726,12.6799,814200.0
2011-02-25 15:25:00,17.21,17.23,17.2,17.23,543000.0,12.6799,12.6947,12.6726,12.6947,543000.0
2011-02-25 15:30:00,17.23,17.23,17.22,17.22,452100.0,12.6947,12.6947,12.6873,12.6873,452100.0
2011-02-25 15:35:00,17.22,17.23,17.21,17.22,632700.0,12.6873,12.6947,12.6799,12.6873,632700.0
2011-02-25 15:40:00,17.22,17.23,17.2,17.21,1125600.0,12.6873,12.6947,12.6726,12.6799,1125600.0
2011-02-25 15:45:00,17.21,17.21,17.2,17.21,1014000.0,12.6799,12.6799,12.6726,12.6799,1014000.0
2011-02-25 15:50:00,17.21,17.24,17.21,17.24,1878900.0,12.6799,12.702,12.6799,12.702,1878900.0
2011-02-25 15:55:00,17.24,17.25,17.23,17.23,4168200.0,12.702,12.7094,12.6947,12.6947,4168200.0
2011-02-28 09:30:00,17.29,17.33,17.23,17.29,1956600.0,12.7389,12.7683,12.6947,12.7389,1956600.0
2011-02-28 09:35:00,17.28,17.34,17.27,17.33,809400.0,12.7315,12.7757,12.7241,12.7683,809400.0
2011-02-28 09:40:00,17.34,17.36,17.33,17.33,848700.0,12.7757,12.7904,12.7683,12.7683,848700.0
2011-02-28 09:45:00,17.33,17.35,17.33,17.34,652800.0,12.7683,12.7831,12.7683,12.7757,652800.0
2011-02-28 09:50:00,17.34,17.34,17.32,17.33,638400.0,12.7757,12.7757,12.761,12.7683,638400.0
2011-02-28 09:55:00,17.33,17.36,17.32,17.34,549900.0,12.7683,12.7904,12.761,12.7757,549900.0
2011-02-28 10:00:00,17.34,17.4,17.34,17.4,756600.0,12.7757,12.8199,12.7757,12.8199,756600.0
2011-02-28 10:05:00,17.39,17.42,17.39,17.4,919800.0,12.8125,12.8346,12.8125,12.8199,919800.0
2011-02-28 10:10:00,17.39,17.43,17.39,17.41,900600.0,12.8125,12.842,12.8125,12.8273,900600.0
2011-02-28 10:15:00,17.41,17.42,17.39,17.42,652200.0,12.8273,12.8346,12.8125,12.8346,652200.0
2011-02-28 10:20:00,17.42,17.44,17.42,17.43,551400.0,12.8346,12.8494,12.8346,12.842,551400.0
2011-02-28 10:25:00,17.43,17.43,17.42,17.43,589200.0,12.842,12.842,12.8346,12.842,589200.0
2011-02-28 10:30:00,17.43,17.45,17.42,17.44,707100.0,12.842,12.8567,12.8346,12.8494,707100.0
2011-02-28 10:35:00,17.44,17.45,17.42,17.44,543600.0,12.8494,12.8567,12.8346,12.8494,543600.0
2011-02-28 10:40:00,17.45,17.47,17.44,17.47,678000.0,12.8567,12.8715,12.8494,12.8715,678000.0
2011-02-28 10:45:00,17.47,17.48,17.45,17.45,993000.0,12.8715,12.8789,12.8567,12.8567,993000.0
2011-02-28 10:50:00,17.45,17.46,17.44,17.46,569100.0,12.8567,12.8641,12.8494,12.8641,569100.0
2011-02-28 10:55:00,17.46,17.46,17.43,17.43,405000.0,12.8641,12.8641,12.842,12.842,405000.0
2011-02-28 11:00:00,17.43,17.47,17.43,17.47,683700.0,12.842,12.8715,12.842,12.8715,683700.0
2011-02-28 11:05:00,17.47,17.47,17.45,17.46,413100.0,12.8715,12.8715,12.8567,12.8641,413100.0
2011-02-28 11:10:00,17.46,17.47,17.43,17.43,712500.0,12.8641,12.8715,12.842,12.842,712500.0
2011-02-28 11:15:00,17.43,17.43,17.4,17.41,834000.0,12.842,12.842,12.8199,12.8273,834000.0
2011-02-28 11:20:00,17.42,17.43,17.41,17.43,709200.0,12.8346,12.842,12.8273,12.842,709200.0
2011-02-28 11:25:00,17.43,17.45,17.41,17.41,862500.0,12.842,12.8567,12.8273,12.8273,862500.0
2011-02-28 11:30:00,17.42,17.42,17.39,17.39,405300.0,12.8346,12.8346,12.8125,12.8125,405300.0
2011-02-28 11:35:00,17.39,17.4,17.38,17.4,201000.0,12.8125,12.8199,12.8052,12.8199,201000.0
2011-02-28 11:40:00,17.4,17.41,17.39,17.39,198300.0,12.8199,12.8273,12.8125,12.8125,198300.0
2011-02-28 11:45:00,17.39,17.4,17.37,17.39,578700.0,12.8125,12.8199,12.7978,12.8125,578700.0
2011-02-28 11:50:00,17.39,17.4,17.39,17.4,240600.0,12.8125,12.8199,12.8125,12.8199,240600.0
2011-02-28 11:55:00,17.4,17.4,17.39,17.4,170100.0,12.8199,12.8199,12.8125,12.8199,170100.0
2011-02-28 12:00:00,17.4,17.4,17.39,17.39,245700.0,12.8199,12.8199,12.8125,12.8125,245700.0
2011-02-28 12:05:00,17.39,17.41,17.39,17.41,256500.0,12.8125,12.8273,12.8125,12.8273,256500.0
2011-02-28 12:10:00,17.41,17.42,17.41,17.42,102600.0,12.8273,12.8346,12.8273,12.8346,102600.0
2011-02-28 12:15:00,17.41,17.42,17.41,17.41,163500.0,12.8273,12.8346,12.8273,12.8273,163500.0
2011-02-28 12:20:00,17.41,17.41,17.4,17.4,194700.0,12.8273,12.8273,12.8199,12.8199,194700.0
2011-02-28 12:25:00,17.4,17.4,17.39,17.39,178800.0,12.8199,12.8199,12.8125,12.8125,178800.0
2011-02-28 12:30:00,17.39,17.39,17.39,17.39,195600.0,12.8125,12.8125,12.8125,12.8125,195600.0
2011-02-28 12:35:00,17.39,17.39,17.38,17.38,125400.0,12.8125,12.8125,12.8052,12.8052,125400.0
2011-02-28 12:40:00,17.38,17.4,17.38,17.4,272700.0,12.8052,12.8199,12.8052,12.8199,272700.0
2011-02-28 12:45:00,17.4,17.41,17.38,17.38,154500.0,12.8199,12.8273,12.8052,12.8052,154500.0
2011-02-28 12:50:00,17.38,17.39,17.38,17.38,203100.0,12.8052,12.8125,12.8052,12.8052,203100.0
2011-02-28 12:55:00,17.38,17.38,17.36,17.37,480000.0,12.8052,12.8052,12.7904,12.7978,480000.0
2011-02-28 13:00:00,17.37,17.38,17.35,17.35,578700.0,12.7978,12.8052,12.7831,12.7831,578700.0
2011-02-28 13:05:00,17.35,17.36,17.34,17.36,653100.0,12.7831,12.7904,12.7757,12.7904,653100.0
2011-02-28 13:10:00,17.36,17.36,17.35,17.35,147900.0,12.7904,12.7904,12.7831,12.7831,147900.0
2011-02-28 13:15:00,17.35,17.35,17.34,17.35,270300.0,12.7831,12.7831,12.7757,12.7831,270300.0
2011-02-28 13:20:00,17.34,17.35,17.34,17.35,141000.0,12.7757,12.7831,12.7757,12.7831,141000.0
2011-02-28 13:25:00,17.35,17.35,17.32,17.32,648000.0,12.7831,12.7831,12.761,12.761,648000.0
2011-02-28 13:30:00,17.32,17.33,17.32,17.33,339900.0,12.761,12.7683,12.761,12.7683,339900.0
2011-02-28 13:35:00,17.33,17.33,17.32,17.33,301800.0,12.7683,12.7683,12.761,12.7683,301800.0
2011-02-28 13:40:00,17.33,17.34,17.33,17.33,240900.0,12.7683,12.7757,12.7683,12.7683,240900.0
2011-02-28 13:45:00,17.33,17.33,17.32,17.32,228600.0,12.7683,12.7683,12.761,12.761,228600.0
2011-02-28 13:50:00,17.32,17.33,17.3,17.31,340500.0,12.761,12.7683,12.7462,12.7536,340500.0
2011-02-28 13:55:00,17.31,17.32,17.3,17.3,302700.0,12.7536,12.761,12.7462,12.7462,302700.0
2011-02-28 14:00:00,17.31,17.32,17.3,17.32,384600.0,12.7536,12.761,12.7462,12.761,384600.0
2011-02-28 14:05:00,17.32,17.33,17.32,17.33,281100.0,12.761,12.7683,12.761,12.7683,281100.0
2011-02-28 14:10:00,17.33,17.33,17.32,17.32,258600.0,12.7683,12.7683,12.761,12.761,258600.0
2011-02-28 14:15:00,17.32,17.33,17.31,17.31,257700.0,12.761,12.7683,12.7536,12.7536,257700.0
2011-02-28 14:20:00,17.31,17.32,17.31,17.32,502500.0,12.7536,12.761,12.7536,12.761,502500.0
2011-02-28 14:25:00,17.32,17.34,17.32,17.33,425700.0,12.761,12.7757,12.761,12.7683,425700.0
2011-02-28 14:30:00,17.33,17.34,17.33,17.33,163800.0,12.7683,12.7757,12.7683,12.7683,163800.0
2011-02-28 14:35:00,17.33,17.34,17.32,17.34,454800.0,12.7683,12.7757,12.761,12.7757,454800.0
2011-02-28 14:40:00,17.34,17.34,17.33,17.34,390000.0,12.7757,12.7757,12.7683,12.7757,390000.0
2011-02-28 14:45:00,17.34,17.35,17.34,17.34,374700.0,12.7757,12.7831,12.7757,12.7757,374700.0
2011-02-28 14:50:00,17.34,17.35,17.34,17.35,369300.0,12.7757,12.7831,12.7757,12.7831,369300.0
2011-02-28 14:55:00,17.35,17.35,17.34,17.35,382800.0,12.7831,12.7831,12.7757,12.7831,382800.0
2011-02-28 15:00:00,17.35,17.35,17.34,17.35,269100.0,12.7831,12.7831,12.7757,12.7831,269100.0
2011-02-28 15:05:00,17.35,17.35,17.34,17.34,279600.0,12.7831,12.7831,12.7757,12.7757,279600.0
2011-02-28 15:10:00,17.34,17.35,17.33,17.34,620400.0,12.7757,12.7831,12.7683,12.7757,620400.0
2011-02-28 15:15:00,17.34,17.35,17.33,17.35,681600.0,12.7757,12.7831,12.7683,12.7831,681600.0
2011-02-28 15:20:00,17.35,17.37,17.35,17.37,906600.0,12.7831,12.7978,12.7831,12.7978,906600.0
2011-02-28 15:25:00,17.37,17.38,17.36,17.36,597300.0,12.7978,12.8052,12.7904,12.7904,597300.0
2011-02-28 15:30:00,17.36,17.36,17.35,17.36,615900.0,12.7904,12.7904,12.7831,12.7904,615900.0
2011-02-28 15:35:00,17.36,17.39,17.35,17.39,801900.0,12.7904,12.8125,12.7831,12.8125,801900.0
2011-02-28 15:40:00,17.38,17.39,17.36,17.36,804600.0,12.8052,12.8125,12.7904,12.7904,804600.0
2011-02-28 15:45:00,17.36,17.36,17.33,17.34,1371000.0,12.7904,12.7904,12.7683,12.7757,1371000.0
2011-02-28 15:50:00,17.34,17.35,17.34,17.34,896400.0,12.7757,12.7831,12.7757,12.7757,896400.0
2011-02-28 15:55:00,17.35,17.35,17.32,17.34,2873400.0,12.7831,12.7831,12.761,12.7757,2873400.0
2011-03-01 09:30:00,17.39,17.39,17.34,17.36,1387200.0,12.8125,12.8125,12.7757,12.7904,1387200.0
2011-03-01 09:35:00,17.36,17.43,17.36,17.42,906300.0,12.7904,12.842,12.7904,12.8346,906300.0
2011-03-01 09:40:00,17.42,17.42,17.38,17.41,817200.0,12.8346,12.8346,12.8052,12.8273,817200.0
2011-03-01 09:45:00,17.41,17.42,17.4,17.42,856200.0,12.8273,12.8346,12.8199,12.8346,856200.0
2011-03-01 09:50:00,17.42,17.44,17.41,17.42,707100.0,12.8346,12.8494,12.8273,12.8346,707100.0
2011-03-01 09:55:00,17.42,17.45,17.4,17.43,690300.0,12.8346,12.8567,12.8199,12.842,690300.0
2011-03-01 10:00:00,17.43,17.45,17.42,17.44,669900.0,12.842,12.8567,12.8346,12.8494,669900.0
2011-03-01 10:05:00,17.44,17.44,17.4,17.42,831300.0,12.8494,12.8494,12.8199,12.8346,831300.0
2011-03-01 10:10:00,17.42,17.45,17.4,17.44,693900.0,12.8346,12.8567,12.8199,12.8494,693900.0
2011-03-01 10:15:00,17.44,17.44,17.4,17.42,388800.0,12.8494,12.8494,12.8199,12.8346,388800.0
2011-03-01 10:20:00,17.42,17.45,17.42,17.44,574500.0,12.8346,12.8567,12.8346,12.8494,574500.0
2011-03-01 10:25:00,17.44,17.45,17.4,17.4,624600.0,12.8494,12.8567,12.8199,12.8199,624600.0
2011-03-01 10:30:00,17.4,17.43,17.39,17.42,938700.0,12.8199,12.842,12.8125,12.8346,938700.0
2011-03-01 10:35:00,17.42,17.44,17.41,17.44,451500.0,12.8346,12.8494,12.8273,12.8494,451500.0
2011-03-01 10:40:00,17.44,17.45,17.44,17.45,516300.0,12.8494,12.8567,12.8494,12.8567,516300.0
2011-03-01 10:45:00,17.46,17.48,17.45,17.47,617700.0,12.8641,12.8789,12.8567,12.8715,617700.0
2011-03-01 10:50:00,17.47,17.48,17.45,17.46,383700.0,12.8715,12.8789,12.8567,12.8641,383700.0
2011-03-01 10:55:00,17.47,17.48,17.45,17.46,560100.0,12.8715,12.8789,12.8567,12.8641,560100.0
2011-03-01 11:00:00,17.46,17.51,17.46,17.49,818700.0,12.8641,12.901,12.8641,12.8862,818700.0
2011-03-01 11:05:00,17.49,17.5,17.48,17.49,405300.0,12.8862,12.8936,12.8789,12.8862,405300.0
2011-03-01 11:10:00,17.5,17.52,17.5,17.51,590100.0,12.8936,12.9083,12.8936,12.901,590100.0
2011-03-01 11:15:00,17.51,17.53,17.51,17.52,629100.0,12.901,12.9157,12.901,12.9083,629100.0
2011-03-01 11:20:00,17.52,17.53,17.51,17.52,423600.0,12.9083,12.9157,12.901,12.9083,423600.0
2011-03-01 11:25:00,17.52,17.52,17.49,17.49,444000.0,12.9083,12.9083,12.8862,12.8862,444000.0
2011-03-01 11:30:00,17.49,17.5,17.47,17.48,492000.0,12.8862,12.8936,12.8715,12.8789,492000.0
2011-03-01 11:35:00,17.48,17.49,17.46,17.47,398100.0,12.8789,12.8862,12.8641,12.8715,398100.0
2011-03-01 11:40:00,17.47,17.47,17.45,17.47,436200.0,12.8715,12.8715,12.8567,12.8715,436200.0
2011-03-01 11:45:00,17.46,17.47,17.44,17.45,454800.0,12.8641,12.8715,12.8494,12.8567,454800.0
2011-03-01 11:50:00,17.45,17.48,17.44,17.47,523200.0,12.8567,12.8789,12.8494,12.8715,523200.0
2011-03-01 11:55:00,17.47,17.47,17.44,17.45,621300.0,12.8715,12.8715,12.8494,12.8567,621300.0
2011-03-01 12:00:00,17.45,17.45,17.43,17.44,759000.0,12.8567,12.8567,12.842,12.8494,759000.0
2011-03-01 12:05:00,17.44,17.46,17.44,17.46,342300.0,12.8494,12.8641,12.8494,12.8641,342300.0
2011-03-01 12:10:00,17.46,17.46,17.43,17.45,412500.0,12.8641,12.8641,12.842,12.8567,412500.0
2011-03-01 12:15:00,17.45,17.46,17.44,17.46,323700.0,12.8567,12.8641,12.8494,12.8641,323700.0
2011-03-01 12:20:00,17.46,17.46,17.45,17.46,298800.0,12.8641,12.8641,12.8567,12.8641,298800.0
2011-03-01 12:25:00,17.46,17.46,17.44,17.46,497100.0,12.8641,12.8641,12.8494,12.8641,497100.0
2011-03-01 12:30:00,17.46,17.48,17.46,17.46,509400.0,12.8641,12.8789,12.8641,12.8641,509400.0
2011-03-01 12:35:00,17.46,17.46,17.45,17.46,278700.0,12.8641,12.8641,12.8567,12.8641,278700.0
2011-03-01 12:40:00,17.46,17.46,17.44,17.45,264900.0,12.8641,12.8641,12.8494,12.8567,264900.0
2011-03-01 12:45:00,17.45,17.47,17.45,17.46,245100.0,12.8567,12.8715,12.8567,12.8641,245100.0
2011-03-01 12:50:00,17.46,17.47,17.45,17.46,304800.0,12.8641,12.8715,12.8567,12.8641,304800.0
2011-03-01 12:55:00,17.46,17.46,17.44,17.44,176700.0,12.8641,12.8641,12.8494,12.8494,176700.0
2011-03-01 13:00:00,17.44,17.46,17.43,17.44,828000.0,12.8494,12.8641,12.842,12.8494,828000.0
2011-03-01 13:05:00,17.44,17.46,17.43,17.46,321300.0,12.8494,12.8641,12.842,12.8641,321300.0
2011-03-01 13:10:00,17.46,17.46,17.44,17.46,259500.0,12.8641,12.8641,12.8494,12.8641,259500.0
2011-03-01 13:15:00,17.45,17.47,17.45,17.46,474000.0,12.8567,12.8715,12.8567,12.8641,474000.0
2011-03-01 13:20:00,17.46,17.47,17.44,17.46,588000.0,12.8641,12.8715,12.8494,12.8641,588000.0
2011-03-01 13:25:00,17.46,17.47,17.44,17.44,609900.0,12.8641,12.8715,12.8494,12.8494,609900.0
2011-03-01 13:30:00,17.44,17.45,17.44,17.44,310500.0,12.8494,12.8567,12.8494,12.8494,310500.0
2011-03-01 13:35:00,17.44,17.46,17.44,17.46,211500.0,12.8494,12.8641,12.8494,12.8641,211500.0
2011-03-01 13:40:00,17.45,17.46,17.42,17.42,258000.0,12.8567,12.8641,12.8346,12.8346,258000.0
2011-03-01 13:45:00,17.42,17.43,17.42,17.42,476700.0,12.8346,12.842,12.8346,12.8346,476700.0
2011-03-01 13:50:00,17.42,17.42,17.39,17.39,515400.0,12.8346,12.8346,12.8125,12.8125,515400.0
2011-03-01 13:55:00,17.39,17.41,17.39,17.4,268800.0,12.8125,12.8273,12.8125,12.8199,268800.0
2011-03-01 14:00:00,17.4,17.4,17.37,17.37,534000.0,12.8199,12.8199,12.7978,12.7978,534000.0
2011-03-01 14:05:00,17.37,17.38,17.36,17.38,957900.0,12.7978,12.8052,12.7904,12.8052,957900.0
2011-03-01 14:10:00,17.37,17.38,17.35,17.37,499500.0,12.7978,12.8052,12.7831,12.7978,499500.0
2011-03-01 14:15:00,17.37,17.38,17.35,17.36,335100.0,12.7978,12.8052,12.7831,12.7904,335100.0
2011-03-01 14:20:00,17.37,17.37,17.36,17.37,456000.0,12.7978,12.7978,12.7904,12.7978,456000.0
2011-03-01 14:25:00,17.37,17.38,17.34,17.35,640800.0,12.7978,12.8052,12.7757,12.7831,640800.0
2011-03-01 14:30:00,17.35,17.36,17.34,17.34,418500.0,12.7831,12.7904,12.7757,12.7757,418500.0
2011-03-01 14:35:00,17.34,17.37,17.34,17.36,337200.0,12.7757,12.7978,12.7757,12.7904,337200.0
2011-03-01 14:40:00,17.36,17.37,17.35,17.36,424200.0,12.7904,12.7978,12.7831,12.7904,424200.0
2011-03-01 14:45:00,17.36,17.38,17.35,17.38,435900.0,12.7904,12.8052,12.7831,12.8052,435900.0
2011-03-01 14:50:00,17.38,17.41,17.38,17.4,686700.0,12.8052,12.8273,12.8052,12.8199,686700.0
2011-03-01 14:55:00,17.4,17.4,17.36,17.36,496500.0,12.8199,12.8199,12.7904,12.7904,496500.0
2011-03-01 15:00:00,17.36,17.39,17.36,17.36,1251300.0,12.7904,12.8125,12.7904,12.7904,1251300.0
2011-03-01 15:05:00,17.36,17.38,17.36,17.36,899700.0,12.7904,12.8052,12.7904,12.7904,899700.0
2011-03-01 15:10:00,17.36,17.39,17.36,17.38,417900.0,12.7904,12.8125,12.7904,12.8052,417900.0
2011-03-01 15:15:00,17.38,17.38,17.37,17.38,304800.0,12.8052,12.8052,12.7978,12.8052,304800.0
2011-03-01 15:20:00,17.38,17.39,17.36,17.37,648300.0,12.8052,12.8125,12.7904,12.7978,648300.0
2011-03-01 15:25:00,17.37,17.37,17.36,17.36,588900.0,12.7978,12.7978,12.7904,12.7904,588900.0
2011-03-01 15:30:00,17.36,17.37,17.34,17.35,875700.0,12.7904,12.7978,12.7757,12.7831,875700.0
2011-03-01 15:35:00,17.35,17.36,17.34,17.34,788400.0,12.7831,12.7904,12.7757,12.7757,788400.0
2011-03-01 15:40:00,17.34,17.35,17.33,17.34,549900.0,12.7757,12.7831,12.7683,12.7757,549900.0
2011-03-01 15:45:00,17.33,17.35,17.32,17.32,1746000.0,12.7683,12.7831,12.761,12.761,1746000.0
2011-03-01 15:50:00,17.32,17.34,17.32,17.34,2044500.0,12.761,12.7757,12.761,12.7757,2044500.0
2011-03-01 15:55:00,17.34,17.36,17.32,17.35,3727800.0,12.7757,12.7904,12.761,12.7831,3727800.0
2011-03-02 09:30:00,17.44,17.46,17.36,17.36,1028700.0,12.8494,12.8641,12.7904,12.7904,1028700.0
2011-03-02 09:35:00,17.36,17.36,17.33,17.36,508500.0,12.7904,12.7904,12.7683,12.7904,508500.0
2011-03-02 09:40:00,17.36,17.36,17.31,17.31,617400.0,12.7904,12.7904,12.7536,12.7536,617400.0
2011-03-02 09:45:00,17.31,17.32,17.28,17.28,778500.0,12.7536,12.761,12.7315,12.7315,778500.0
2011-03-02 09:50:00,17.28,17.3,17.27,17.29,754200.0,12.7315,12.7462,12.7241,12.7389,754200.0
2011-03-02 09:55:00,17.29,17.3,17.27,17.28,697500.0,12.7389,12.7462,12.7241,12.7315,697500.0
2011-03-02 10:00:00,17.28,17.29,17.26,17.27,579900.0,12.7315,12.7389,12.7168,12.7241,579900.0
2011-03-02 10:05:00,17.27,17.29,17.26,17.28,570000.0,12.7241,12.7389,12.7168,12.7315,570000.0
2011-03-02 10:10:00,17.28,17.29,17.27,17.29,238200.0,12.7315,12.7389,12.7241,12.7389,238200.0
2011-03-02 10:15:00,17.28,17.29,17.27,17.27,434100.0,12.7315,12.7389,12.7241,12.7241,434100.0
2011-03-02 10:20:00,17.27,17.27,17.26,17.26,295500.0,12.7241,12.7241,12.7168,12.7168,295500.0
2011-03-02 10:25:00,17.26,17.28,17.25,17.26,363600.0,12.7168,12.7315,12.7094,12.7168,363600.0
2011-03-02 10:30:00,17.26,17.27,17.26,17.27,280500.0,12.7168,12.7241,12.7168,12.7241,280500.0
2011-03-02 10:35:00,17.27,17.32,17.27,17.32,492300.0,12.7241,12.761,12.7241,12.761,492300.0
2011-03-02 10:40:00,17.32,17.33,17.31,17.33,764100.0,12.761,12.7683,12.7536,12.7683,764100.0
2011-03-02 10:45:00,17.33,17.34,17.32,17.33,399300.0,12.7683,12.7757,12.761,12.7683,399300.0
2011-03-02 10:50:00,17.33,17.33,17.32,17.32,247200.0,12.7683,12.7683,12.761,12.761,247200.0
2011-03-02 10:55:00,17.32,17.35,17.32,17.33,468600.0,12.761,12.7831,12.761,12.7683,468600.0
2011-03-02 11:00:00,17.33,17.34,17.33,17.34,259500.0,12.7683,12.7757,12.7683,12.7757,259500.0
2011-03-02 11:05:00,17.34,17.34,17.33,17.33,246600.0,12.7757,12.7757,12.7683,12.7683,246600.0
2011-03-02 11:10:00,17.33,17.33,17.3,17.31,345900.0,12.7683,12.7683,12.7462,12.7536,345900.0
2011-03-02 11:15:00,17.31,17.31,17.29,17.29,227700.0,12.7536,12.7536,12.7389,12.7389,227700.0
2011-03-02 11:20:00,17.29,17.3,17.28,17.29,346500.0,12.7389,12.7462,12.7315,12.7389,346500.0
2011-03-02 11:25:00,17.29,17.29,17.28,17.28,357900.0,12.7389,12.7389,12.7315,12.7315,357900.0
2011-03-02 11:30:00,17.28,17.28,17.27,17.28,501900.0,12.7315,12.7315,12.7241,12.7315,501900.0
2011-03-02 11:35:00,17.28,17.28,17.27,17.28,237600.0,12.7315,12.7315,12.7241,12.7315,237600.0
2011-03-02 11:40:00,17.28,17.3,17.28,17.28,534600.0,12.7315,12.7462,12.7315,12.7315,534600.0
2011-03-02 11:45:00,17.28,17.29,17.27,17.27,374400.0,12.7315,12.7389,12.7241,12.7241,374400.0
2011-03-02 11:50:00,17.27,17.29,17.27,17.29,158700.0,12.7241,12.7389,12.7241,12.7389,158700.0
2011-03-02 11:55:00,17.29,17.29,17.27,17.27,275100.0,12.7389,12.7389,12.7241,12.7241,275100.0
2011-03-02 12:00:00,17.27,17.29,17.27,17.28,337500.0,12.7241,12.7389,12.7241,12.7315,337500.0
2011-03-02 12:05:00,17.28,17.3,17.28,17.3,147600.0,12.7315,12.7462,12.7315,12.7462,147600.0
2011-03-02 12:10:00,17.3,17.3,17.28,17.28,252600.0,12.7462,12.7462,12.7315,12.7315,252600.0
2011-03-02 12:15:00,17.28,17.28,17.27,17.28,255600.0,12.7315,12.7315,12.7241,12.7315,255600.0
2011-03-02 12:20:00,17.28,17.31,17.28,17.3,338100.0,12.7315,12.7536,12.7315,12.7462,338100.0
2011-03-02 12:25:00,17.3,17.3,17.3,17.3,159000.0,12.7462,12.7462,12.7462,12.7462,159000.0
2011-03-02 12:30:00,17.3,17.31,17.3,17.31,194400.0,12.7462,12.7536,12.7462,12.7536,194400.0
2011-03-02 12:35:00,17.31,17.32,17.31,17.32,235800.0,12.7536,12.761,12.7536,12.761,235800.0
2011-03-02 12:40:00,17.31,17.33,17.31,17.33,118200.0,12.7536,12.7683,12.7536,12.7683,118200.0
2011-03-02 12:45:00,17.33,17.33,17.32,17.33,162900.0,12.7683,12.7683,12.761,12.7683,162900.0
2011-03-02 12:50:00,17.33,17.33,17.33,17.33,112800.0,12.7683,12.7683,12.7683,12.7683,112800.0
2011-03-02 12:55:00,17.33,17.33,17.31,17.31,195600.0,12.7683,12.7683,12.7536,12.7536,195600.0
2011-03-02 13:00:00,17.32,17.32,17.3,17.3,313800.0,12.761,12.761,12.7462,12.7462,313800.0
2011-03-02 13:05:00,17.3,17.31,17.28,17.29,254400.0,12.7462,12.7536,12.7315,12.7389,254400.0
2011-03-02 13:10:00,17.28,17.29,17.28,17.29,116700.0,12.7315,12.7389,12.7315,12.7389,116700.0
2011-03-02 13:15:00,17.29,17.3,17.29,17.29,205200.0,12.7389,12.7462,12.7389,12.7389,205200.0
2011-03-02 13:20:00,17.29,17.29,17.28,17.29,182400.0,12.7389,12.7389,12.7315,12.7389,182400.0
2011-03-02 13:25:00,17.29,17.29,17.28,17.28,171000.0,12.7389,12.7389,12.7315,12.7315,171000.0
2011-03-02 13:30:00,17.28,17.28,17.27,17.27,215700.0,12.7315,12.7315,12.7241,12.7241,215700.0
2011-03-02 13:35:00,17.27,17.27,17.26,17.27,349800.0,12.7241,12.7241,12.7168,12.7241,349800.0
2011-03-02 13:40:00,17.26,17.27,17.26,17.26,296700.0,12.7168,12.7241,12.7168,12.7168,296700.0
2011-03-02 13:45:00,17.26,17.26,17.25,17.26,573300.0,12.7168,12.7168,12.7094,12.7168,573300.0
2011-03-02 13:50:00,17.26,17.26,17.25,17.25,269700.0,12.7168,12.7168,12.7094,12.7094,269700.0
2011-03-02 13:55:00,17.25,17.26,17.24,17.25,413700.0,12.7094,12.7168,12.702,12.7094,413700.0
2011-03-02 14:00:00,17.25,17.27,17.25,17.27,1187100.0,12.7094,12.7241,12.7094,12.7241,1187100.0
2011-03-02 14:05:00,17.27,17.29,17.27,17.28,213600.0,12.7241,12.7389,12.7241,12.7315,213600.0
2011-03-02 14:10:00,17.28,17.29,17.28,17.28,300600.0,12.7315,12.7389,12.7315,12.7315,300600.0
2011-03-02 14:15:00,17.28,17.3,17.27,17.27,484200.0,12.7315,12.7462,12.7241,12.7241,484200.0
2011-03-02 14:20:00,17.28,17.28,17.27,17.27,313200.0,12.7315,12.7315,12.7241,12.7241,313200.0
2011-03-02 14:25:00,17.27,17.28,17.26,17.27,533700.0,12.7241,12.7315,12.7168,12.7241,533700.0
2011-03-02 14:30:00,17.27,17.28,17.27,17.28,260100.0,12.7241,12.7315,12.7241,12.7315,260100.0
2011-03-02 14:35:00,17.28,17.33,17.28,17.32,794100.0,12.7315,12.7683,12.7315,12.761,794100.0
2011-03-02 14:40:00,17.32,17.34,17.32,17.33,306600.0,12.761,12.7757,12.761,12.7683,306600.0
2011-03-02 14:45:00,17.33,17.34,17.31,17.32,227700.0,12.7683,12.7757,12.7536,12.761,227700.0
2011-03-02 14:50:00,17.31,17.32,17.29,17.29,508500.0,12.7536,12.761,12.7389,12.7389,508500.0
2011-03-02 14:55:00,17.29,17.29,17.28,17.28,315300.0,12.7389,12.7389,12.7315,12.7315,315300.0
2011-03-02 15:00:00,17.28,17.3,17.28,17.3,330300.0,12.7315,12.7462,12.7315,12.7462,330300.0
2011-03-02 15:05:00,17.3,17.32,17.3,17.32,415500.0,12.7462,12.761,12.7462,12.761,415500.0
2011-03-02 15:10:00,17.32,17.32,17.3,17.31,273600.0,12.761,12.761,12.7462,12.7536,273600.0
2011-03-02 15:15:00,17.31,17.32,17.31,17.31,322200.0,12.7536,12.761,12.7536,12.7536,322200.0
2011-03-02 15:20:00,17.31,17.31,17.28,17.28,458700.0,12.7536,12.7536,12.7315,12.7315,458700.0
2011-03-02 15:25:00,17.28,17.3,17.28,17.29,669000.0,12.7315,12.7462,12.7315,12.7389,669000.0
2011-03-02 15:30:00,17.29,17.3,17.28,17.29,573000.0,12.7389,12.7462,12.7315,12.7389,573000.0
2011-03-02 15:35:00,17.29,17.3,17.29,17.29,351900.0,12.7389,12.7462,12.7389,12.7389,351900.0
2011-03-02 15:40:00,17.29,17.33,17.29,17.32,1503900.0,12.7389,12.7683,12.7389,12.761,1503900.0
2011-03-02 15:45:00,17.32,17.33,17.31,17.31,656700.0,12.761,12.7683,12.7536,12.7536,656700.0
2011-03-02 15:50:00,17.32,17.32,17.31,17.31,447300.0,12.761,12.761,12.7536,12.7536,447300.0
2011-03-02 15:55:00,17.31,17.33,17.3,17.32,1179000.0,12.7536,12.7683,12.7462,12.761,1179000.0
2011-03-03 09:30:00,17.4,17.42,17.33,17.33,986400.0,12.8199,12.8346,12.7683,12.7683,986400.0
2011-03-03 09:35:00,17.33,17.34,17.29,17.3,741300.0,12.7683,12.7757,12.7389,12.7462,741300.0
2011-03-03 09:40:00,17.3,17.32,17.27,17.32,634500.0,12.7462,12.761,12.7241,12.761,634500.0
2011-03-03 09:45:00,17.32,17.32,17.29,17.3,646500.0,12.761,12.761,12.7389,12.7462,646500.0
2011-03-03 09:50:00,17.31,17.31,17.27,17.29,452100.0,12.7536,12.7536,12.7241,12.7389,452100.0
2011-03-03 09:55:00,17.29,17.31,17.27,17.28,624300.0,12.7389,12.7536,12.7241,12.7315,624300.0
2011-03-03 10:00:00,17.28,17.3,17.28,17.28,444600.0,12.7315,12.7462,12.7315,12.7315,444600.0
2011-03-03 10:05:00,17.28,17.29,17.27,17.28,511800.0,12.7315,12.7389,12.7241,12.7315,511800.0
2011-03-03 10:10:00,17.28,17.28,17.27,17.27,516600.0,12.7315,12.7315,12.7241,12.7241,516600.0
2011-03-03 10:15:00,17.27,17.27,17.24,17.25,979200.0,12.7241,12.7241,12.702,12.7094,979200.0
2011-03-03 10:20:00,17.25,17.25,17.23,17.25,636900.0,12.7094,12.7094,12.6947,12.7094,636900.0
2011-03-03 10:25:00,17.25,17.27,17.25,17.25,301500.0,12.7094,12.7241,12.7094,12.7094,301500.0
2011-03-03 10:30:00,17.25,17.27,17.25,17.27,315600.0,12.7094,12.7241,12.7094,12.7241,315600.0
2011-03-03 10:35:00,17.27,17.3,17.27,17.3,507600.0,12.7241,12.7462,12.7241,12.7462,507600.0
2011-03-03 10:40:00,17.3,17.32,17.3,17.3,595800.0,12.7462,12.761,12.7462,12.7462,595800.0
2011-03-03 10:45:00,17.3,17.34,17.29,17.32,628800.0,12.7462,12.7757,12.7389,12.761,628800.0
2011-03-03 10:50:00,17.32,17.33,17.28,17.28,423000.0,12.761,12.7683,12.7315,12.7315,423000.0
2011-03-03 10:55:00,17.28,17.3,17.28,17.28,597900.0,12.7315,12.7462,12.7315,12.7315,597900.0
2011-03-03 11:00:00,17.28,17.29,17.27,17.27,679500.0,12.7315,12.7389,12.7241,12.7241,679500.0
2011-03-03 11:05:00,17.27,17.27,17.25,17.26,351300.0,12.7241,12.7241,12.7094,12.7168,351300.0
2011-03-03 11:10:00,17.25,17.28,17.25,17.27,306000.0,12.7094,12.7315,12.7094,12.7241,306000.0
2011-03-03 11:15:00,17.27,17.28,17.26,17.28,406800.0,12.7241,12.7315,12.7168,12.7315,406800.0
2011-03-03 11:20:00,17.28,17.28,17.26,17.26,385800.0,12.7315,12.7315,12.7168,12.7168,385800.0
2011-03-03 11:25:00,17.26,17.27,17.25,17.25,257400.0,12.7168,12.7241,12.7094,12.7094,257400.0
2011-03-03 11:30:00,17.25,17.27,17.24,17.27,880200.0,12.7094,12.7241,12.702,12.7241,880200.0
2011-03-03 11:35:00,17.27,17.27,17.26,17.27,337500.0,12.7241,12.7241,12.7168,12.7241,337500.0
2011-03-03 11:40:00,17.27,17.27,17.26,17.27,1480500.0,12.7241,12.7241,12.7168,12.7241,1480500.0
2011-03-03 11:45:00,17.27,17.3,17.27,17.29,466500.0,12.7241,12.7462,12.7241,12.7389,466500.0
2011-03-03 11:50:00,17.29,17.32,17.29,17.3,405300.0,12.7389,12.761,12.7389,12.7462,405300.0
2011-03-03 11:55:00,17.3,17.32,17.3,17.31,362100.0,12.7462,12.761,12.7462,12.7536,362100.0
2011-03-03 12:00:00,17.31,17.31,17.29,17.29,441300.0,12.7536,12.7536,12.7389,12.7389,441300.0
2011-03-03 12:05:00,17.29,17.29,17.29,17.29,178200.0,12.7389,12.7389,12.7389,12.7389,178200.0
2011-03-03 12:10:00,17.29,17.29,17.26,17.26,943800.0,12.7389,12.7389,12.7168,12.7168,943800.0
2011-03-03 12:15:00,17.26,17.27,17.26,17.27,341700.0,12.7168,12.7241,12.7168,12.7241,341700.0
2011-03-03 12:20:00,17.26,17.27,17.25,17.26,607500.0,12.7168,12.7241,12.7094,12.7168,607500.0
2011-03-03 12:25:00,17.26,17.28,17.26,17.28,264000.0,12.7168,12.7315,12.7168,12.7315,264000.0
2011-03-03 12:30:00,17.28,17.28,17.27,17.27,111900.0,12.7315,12.7315,12.7241,12.7241,111900.0
2011-03-03 12:35:00,17.27,17.28,17.27,17.27,156600.0,12.7241,12.7315,12.7241,12.7241,156600.0
2011-03-03 12:40:00,17.27,17.27,17.26,17.26,234000.0,12.7241,12.7241,12.7168,12.7168,234000.0
2011-03-03 12:45:00,17.27,17.27,17.26,17.27,182400.0,12.7241,12.7241,12.7168,12.7241,182400.0
2011-03-03 12:50:00,17.27,17.29,17.27,17.29,310500.0,12.7241,12.7389,12.7241,12.7389,310500.0
2011-03-03 12:55:00,17.29,17.3,17.28,17.28,588000.0,12.7389,12.7462,12.7315,12.7315,588000.0
2011-03-03 13:00:00,17.28,17.28,17.27,17.28,176700.0,12.7315,12.7315,12.7241,12.7315,176700.0
2011-03-03 13:05:00,17.28,17.28,17.27,17.28,285000.0,12.7315,12.7315,12.7241,12.7315,285000.0
2011-03-03 13:10:00,17.28,17.29,17.28,17.29,111000.0,12.7315,12.7389,12.7315,12.7389,111000.0
2011-03-03 13:15:00,17.29,17.3,17.29,17.3,186600.0,12.7389,12.7462,12.7389,12.7462,186600.0
2011-03-03 13:20:00,17.3,17.32,17.3,17.32,449700.0,12.7462,12.761,12.7462,12.761,449700.0
2011-03-03 13:25:00,17.32,17.34,17.31,17.31,439800.0,12.761,12.7757,12.7536,12.7536,439800.0
2011-03-03 13:30:00,17.31,17.33,17.31,17.32,265800.0,12.7536,12.7683,12.7536,12.761,265800.0
2011-03-03 13:35:00,17.32,17.33,17.31,17.32,365700.0,12.761,12.7683,12.7536,12.761,365700.0
2011-03-03 13:40:00,17.31,17.32,17.3,17.31,238800.0,12.7536,12.761,12.7462,12.7536,238800.0
2011-03-03 13:45:00,17.31,17.33,17.31,17.32,443700.0,12.7536,12.7683,12.7536,12.761,443700.0
2011-03-03 13:50:00,17.32,17.32,17.31,17.31,121800.0,12.761,12.761,12.7536,12.7536,121800.0
2011-03-03 13:55:00,17.31,17.31,17.31,17.31,132300.0,12.7536,12.7536,12.7536,12.7536,132300.0
2011-03-03 14:00:00,17.31,17.33,17.31,17.33,209100.0,12.7536,12.7683,12.7536,12.7683,209100.0
2011-03-03 14:05:00,17.33,17.33,17.32,17.32,230100.0,12.7683,12.7683,12.761,12.761,230100.0
2011-03-03 14:10:00,17.32,17.34,17.32,17.34,322500.0,12.761,12.7757,12.761,12.7757,322500.0
2011-03-03 14:15:00,17.34,17.36,17.34,17.35,339900.0,12.7757,12.7904,12.7757,12.7831,339900.0
2011-03-03 14:20:00,17.34,17.35,17.33,17.34,169200.0,12.7757,12.7831,12.7683,12.7757,169200.0
2011-03-03 14:25:00,17.34,17.34,17.33,17.33,227400.0,12.7757,12.7757,12.7683,12.7683,227400.0
2011-03-03 14:30:00,17.33,17.33,17.32,17.33,224100.0,12.7683,12.7683,12.761,12.7683,224100.0
2011-03-03 14:35:00,17.33,17.34,17.33,17.33,173400.0,12.7683,12.7757,12.7683,12.7683,173400.0
2011-03-03 14:40:00,17.33,17.34,17.32,17.32,178500.0,12.7683,12.7757,12.761,12.761,178500.0
2011-03-03 14:45:00,17.32,17.32,17.32,17.32,118500.0,12.761,12.761,12.761,12.761,118500.0
2011-03-03 14:50:00,17.32,17.33,17.32,17.33,271800.0,12.761,12.7683,12.761,12.7683,271800.0
2011-03-03 14:55:00,17.33,17.35,17.33,17.34,242700.0,12.7683,12.7831,12.7683,12.7757,242700.0
2011-03-03 15:00:00,17.34,17.35,17.33,17.33,241500.0,12.7757,12.7831,12.7683,12.7683,241500.0
2011-03-03 15:05:00,17.33,17.35,17.33,17.34,277800.0,12.7683,12.7831,12.7683,12.7757,277800.0
2011-03-03 15:10:00,17.34,17.35,17.33,17.33,237600.0,12.7757,12.7831,12.7683,12.7683,237600.0
2011-03-03 15:15:00,17.33,17.34,17.33,17.33,336000.0,12.7683,12.7757,12.7683,12.7683,336000.0
2011-03-03 15:20:00,17.33,17.34,17.33,17.34,197400.0,12.7683,12.7757,12.7683,12.7757,197400.0
2011-03-03 15:25:00,17.33,17.34,17.33,17.33,139800.0,12.7683,12.7757,12.7683,12.7683,139800.0
2011-03-03 15:30:00,17.33,17.34,17.33,17.34,267000.0,12.7683,12.7757,12.7683,12.7757,267000.0
2011-03-03 15:35:00,17.33,17.34,17.33,17.33,459300.0,12.7683,12.7757,12.7683,12.7683,459300.0
2011-03-03 15:40:00,17.34,17.35,17.33,17.35,360600.0,12.7757,12.7831,12.7683,12.7831,360600.0
2011-03-03 15:45:00,17.35,17.35,17.34,17.34,444000.0,12.7831,12.7831,12.7757,12.7757,444000.0
2011-03-03 15:50:00,17.34,17.36,17.34,17.35,701700.0,12.7757,12.7904,12.7757,12.7831,701700.0
2011-03-03 15:55:00,17.35,17.36,17.34,17.34,2491800.0,12.7831,12.7904,12.7757,12.7757,2491800.0
2011-03-04 09:30:00,17.48,17.5,17.42,17.42,2046300.0,12.8789,12.8936,12.8346,12.8346,2046300.0
2011-03-04 09:35:00,17.42,17.45,17.38,17.41,1842600.0,12.8346,12.8567,12.8052,12.8273,1842600.0
2011-03-04 09:40:00,17.41,17.42,17.37,17.37,995100.0,12.8273,12.8346,12.7978,12.7978,995100.0
2011-03-04 09:45:00,17.38,17.4,17.37,17.39,1191000.0,12.8052,12.8199,12.7978,12.8125,1191000.0
2011-03-04 09:50:00,17.39,17.39,17.38,17.38,729600.0,12.8125,12.8125,12.8052,12.8052,729600.0
2011-03-04 09:55:00,17.38,17.4,17.36,17.37,820500.0,12.8052,12.8199,12.7904,12.7978,820500.0
2011-03-04 10:00:00,17.37,17.38,17.35,17.37,941400.0,12.7978,12.8052,12.7831,12.7978,941400.0
2011-03-04 10:05:00,17.37,17.37,17.31,17.33,1552500.0,12.7978,12.7978,12.7536,12.7683,1552500.0
2011-03-04 10:10:00,17.33,17.33,17.31,17.33,505500.0,12.7683,12.7683,12.7536,12.7683,505500.0
2011-03-04 10:15:00,17.33,17.35,17.33,17.33,658800.0,12.7683,12.7831,12.7683,12.7683,658800.0
2011-03-04 10:20:00,17.33,17.37,17.33,17.36,735300.0,12.7683,12.7978,12.7683,12.7904,735300.0
2011-03-04 10:25:00,17.36,17.37,17.33,17.35,758100.0,12.7904,12.7978,12.7683,12.7831,758100.0
2011-03-04 10:30:00,17.34,17.35,17.33,17.34,445500.0,12.7757,12.7831,12.7683,12.7757,445500.0
2011-03-04 10:35:00,17.34,17.37,17.33,17.34,829200.0,12.7757,12.7978,12.7683,12.7757,829200.0
2011-03-04 10:40:00,17.34,17.34,17.33,17.34,286500.0,12.7757,12.7757,12.7683,12.7757,286500.0
2011-03-04 10:45:00,17.34,17.35,17.33,17.34,463200.0,12.7757,12.7831,12.7683,12.7757,463200.0
2011-03-04 10:50:00,17.34,17.36,17.34,17.35,440700.0,12.7757,12.7904,12.7757,12.7831,440700.0
2011-03-04 10:55:00,17.35,17.35,17.34,17.34,651600.0,12.7831,12.7831,12.7757,12.7757,651600.0
2011-03-04 11:00:00,17.34,17.36,17.34,17.35,363600.0,12.7757,12.7904,12.7757,12.7831,363600.0
2011-03-04 11:05:00,17.36,17.36,17.34,17.34,613200.0,12.7904,12.7904,12.7757,12.7757,613200.0
2011-03-04 11:10:00,17.34,17.34,17.33,17.34,273300.0,12.7757,12.7757,12.7683,12.7757,273300.0
2011-03-04 11:15:00,17.34,17.35,17.34,17.34,326100.0,12.7757,12.7831,12.7757,12.7757,326100.0
2011-03-04 11:20:00,17.34,17.35,17.34,17.34,155400.0,12.7757,12.7831,12.7757,12.7757,155400.0
2011-03-04 11:25:00,17.34,17.34,17.32,17.33,568800.0,12.7757,12.7757,12.761,12.7683,568800.0
2011-03-04 11:30:00,17.33,17.35,17.32,17.34,720900.0,12.7683,12.7831,12.761,12.7757,720900.0
2011-03-04 11:35:00,17.34,17.36,17.34,17.36,529800.0,12.7757,12.7904,12.7757,12.7904,529800.0
2011-03-04 11:40:00,17.36,17.36,17.34,17.34,297900.0,12.7904,12.7904,12.7757,12.7757,297900.0
2011-03-04 11:45:00,17.34,17.35,17.33,17.34,337200.0,12.7757,12.7831,12.7683,12.7757,337200.0
2011-03-04 11:50:00,17.34,17.34,17.33,17.34,303600.0,12.7757,12.7757,12.7683,12.7757,303600.0
2011-03-04 11:55:00,17.34,17.34,17.32,17.33,606600.0,12.7757,12.7757,12.761,12.7683,606600.0
2011-03-04 12:00:00,17.33,17.34,17.32,17.33,544500.0,12.7683,12.7757,12.761,12.7683,544500.0
2011-03-04 12:05:00,17.33,17.33,17.32,17.32,443100.0,12.7683,12.7683,12.761,12.761,443100.0
2011-03-04 12:10:00,17.32,17.32,17.3,17.3,894300.0,12.761,12.761,12.7462,12.7462,894300.0
2011-03-04 12:15:00,17.3,17.3,17.28,17.29,742200.0,12.7462,12.7462,12.7315,12.7389,742200.0
2011-03-04 12:20:00,17.29,17.29,17.26,17.26,731400.0,12.7389,12.7389,12.7168,12.7168,731400.0
2011-03-04 12:25:00,17.26,17.27,17.25,17.25,520500.0,12.7168,12.7241,12.7094,12.7094,520500.0
2011-03-04 12:30:00,17.25,17.26,17.24,17.26,529800.0,12.7094,12.7168,12.702,12.7168,529800.0
2011-03-04 12:35:00,17.26,17.27,17.25,17.26,444000.0,12.7168,12.7241,12.7094,12.7168,444000.0
2011-03-04 12:40:00,17.26,17.27,17.25,17.26,201300.0,12.7168,12.7241,12.7094,12.7168,201300.0
2011-03-04 12:45:00,17.26,17.27,17.25,17.26,265800.0,12.7168,12.7241,12.7094,12.7168,265800.0
2011-03-04 12:50:00,17.26,17.27,17.24,17.26,316500.0,12.7168,12.7241,12.702,12.7168,316500.0
2011-03-04 12:55:00,17.26,17.26,17.25,17.25,179700.0,12.7168,12.7168,12.7094,12.7094,179700.0
2011-03-04 13:00:00,17.25,17.27,17.25,17.25,312600.0,12.7094,12.7241,12.7094,12.7094,312600.0
2011-03-04 13:05:00,17.26,17.3,17.26,17.3,495300.0,12.7168,12.7462,12.7168,12.7462,495300.0
2011-03-04 13:10:00,17.3,17.31,17.26,17.26,507900.0,12.7462,12.7536,12.7168,12.7168,507900.0
2011-03-04 13:15:00,17.26,17.27,17.24,17.25,501300.0,12.7168,12.7241,12.702,12.7094,501300.0
2011-03-04 13:20:00,17.25,17.28,17.25,17.28,353100.0,12.7094,12.7315,12.7094,12.7315,353100.0
2011-03-04 13:25:00,17.28,17.28,17.27,17.28,248400.0,12.7315,12.7315,12.7241,12.7315,248400.0
2011-03-04 13:30:00,17.27,17.29,17.27,17.28,216300.0,12.7241,12.7389,12.7241,12.7315,216300.0
2011-03-04 13:35:00,17.28,17.31,17.28,17.31,342900.0,12.7315,12.7536,12.7315,12.7536,342900.0
2011-03-04 13:40:00,17.31,17.31,17.28,17.28,280800.0,12.7536,12.7536,12.7315,12.7315,280800.0
2011-03-04 13:45:00,17.29,17.29,17.28,17.28,232500.0,12.7389,12.7389,12.7315,12.7315,232500.0
2011-03-04 13:50:00,17.28,17.29,17.27,17.27,396000.0,12.7315,12.7389,12.7241,12.7241,396000.0
2011-03-04 13:55:00,17.28,17.28,17.27,17.28,271500.0,12.7315,12.7315,12.7241,12.7315,271500.0
2011-03-04 14:00:00,17.28,17.28,17.27,17.27,363300.0,12.7315,12.7315,12.7241,12.7241,363300.0
2011-03-04 14:05:00,17.27,17.27,17.26,17.26,421800.0,12.7241,12.7241,12.7168,12.7168,421800.0
2011-03-04 14:10:00,17.26,17.28,17.26,17.27,257700.0,12.7168,12.7315,12.7168,12.7241,257700.0
2011-03-04 14:15:00,17.27,17.27,17.26,17.27,133200.0,12.7241,12.7241,12.7168,12.7241,133200.0
2011-03-04 14:20:00,17.27,17.28,17.26,17.27,225900.0,12.7241,12.7315,12.7168,12.7241,225900.0
2011-03-04 14:25:00,17.27,17.28,17.27,17.27,436500.0,12.7241,12.7315,12.7241,12.7241,436500.0
2011-03-04 14:30:00,17.27,17.28,17.27,17.28,247200.0,12.7241,12.7315,12.7241,12.7315,247200.0
2011-03-04 14:35:00,17.28,17.28,17.27,17.27,285300.0,12.7315,12.7315,12.7241,12.7241,285300.0
2011-03-04 14:40:00,17.27,17.28,17.27,17.28,237300.0,12.7241,12.7315,12.7241,12.7315,237300.0
2011-03-04 14:45:00,17.28,17.29,17.27,17.28,422100.0,12.7315,12.7389,12.7241,12.7315,422100.0
2011-03-04 14:50:00,17.28,17.29,17.28,17.29,260400.0,12.7315,12.7389,12.7315,12.7389,260400.0
2011-03-04 14:55:00,17.29,17.3,17.29,17.3,190200.0,12.7389,12.7462,12.7389,12.7462,190200.0
2011-03-04 15:00:00,17.3,17.31,17.29,17.29,372900.0,12.7462,12.7536,12.7389,12.7389,372900.0
2011-03-04 15:05:00,17.29,17.3,17.29,17.29,297600.0,12.7389,12.7462,12.7389,12.7389,297600.0
2011-03-04 15:10:00,17.29,17.29,17.28,17.28,282000.0,12.7389,12.7389,12.7315,12.7315,282000.0
2011-03-04 15:15:00,17.28,17.28,17.26,17.28,1049400.0,12.7315,12.7315,12.7168,12.7315,1049400.0
2011-03-04 15:20:00,17.28,17.28,17.26,17.27,393000.0,12.7315,12.7315,12.7168,12.7241,393000.0
2011-03-04 15:25:00,17.27,17.27,17.26,17.26,613800.0,12.7241,12.7241,12.7168,12.7168,613800.0
2011-03-04 15:30:00,17.26,17.27,17.25,17.26,477000.0,12.7168,12.7241,12.7094,12.7168,477000.0
2011-03-04 15:35:00,17.26,17.27,17.26,17.27,552900.0,12.7168,12.7241,12.7168,12.7241,552900.0
2011-03-04 15:40:00,17.27,17.29,17.26,17.29,621000.0,12.7241,12.7389,12.7168,12.7389,621000.0
2011-03-04 15:45:00,17.29,17.33,17.29,17.33,1175700.0,12.7389,12.7683,12.7389,12.7683,1175700.0
2011-03-04 15:50:00,17.33,17.35,17.32,17.34,1278600.0,12.7683,12.7831,12.761,12.7757,1278600.0
2011-03-04 15:55:00,17.34,17.36,17.34,17.35,1876500.0,12.7757,12.7904,12.7757,12.7831,1876500.0
2011-03-07 09:30:00,17.42,17.42,17.37,17.37,1022100.0,12.8346,12.8346,12.7978,12.7978,1022100.0
2011-03-07 09:35:00,17.37,17.41,17.37,17.39,445200.0,12.7978,12.8273,12.7978,12.8125,445200.0
2011-03-07 09:40:00,17.39,17.41,17.38,17.4,570600.0,12.8125,12.8273,12.8052,12.8199,570600.0
2011-03-07 09:45:00,17.41,17.42,17.4,17.42,431400.0,12.8273,12.8346,12.8199,12.8346,431400.0
2011-03-07 09:50:00,17.42,17.43,17.4,17.41,564300.0,12.8346,12.842,12.8199,12.8273,564300.0
2011-03-07 09:55:00,17.41,17.41,17.38,17.39,434400.0,12.8273,12.8273,12.8052,12.8125,434400.0
2011-03-07 10:00:00,17.39,17.41,17.39,17.39,444900.0,12.8125,12.8273,12.8125,12.8125,444900.0
2011-03-07 10:05:00,17.39,17.39,17.37,17.38,470100.0,12.8125,12.8125,12.7978,12.8052,470100.0
2011-03-07 10:10:00,17.38,17.39,17.37,17.37,477600.0,12.8052,12.8125,12.7978,12.7978,477600.0
2011-03-07 10:15:00,17.37,17.39,17.36,17.37,516000.0,12.7978,12.8125,12.7904,12.7978,516000.0
2011-03-07 10:20:00,17.37,17.37,17.36,17.37,337500.0,12.7978,12.7978,12.7904,12.7978,337500.0
2011-03-07 10:25:00,17.37,17.38,17.36,17.37,223200.0,12.7978,12.8052,12.7904,12.7978,223200.0
2011-03-07 10:30:00,17.37,17.38,17.36,17.36,327300.0,12.7978,12.8052,12.7904,12.7904,327300.0
2011-03-07 10:35:00,17.36,17.36,17.34,17.34,261300.0,12.7904,12.7904,12.7757,12.7757,261300.0
2011-03-07 10:40:00,17.34,17.35,17.31,17.31,987600.0,12.7757,12.7831,12.7536,12.7536,987600.0
2011-03-07 10:45:00,17.31,17.32,17.29,17.3,463500.0,12.7536,12.761,12.7389,12.7462,463500.0
2011-03-07 10:50:00,17.3,17.31,17.3,17.3,537900.0,12.7462,12.7536,12.7462,12.7462,537900.0
2011-03-07 10:55:00,17.3,17.33,17.3,17.33,338400.0,12.7462,12.7683,12.7462,12.7683,338400.0
2011-03-07 11:00:00,17.33,17.35,17.32,17.35,785700.0,12.7683,12.7831,12.761,12.7831,785700.0
2011-03-07 11:05:00,17.35,17.35,17.32,17.33,774900.0,12.7831,12.7831,12.761,12.7683,774900.0
2011-03-07 11:10:00,17.33,17.34,17.31,17.31,218100.0,12.7683,12.7757,12.7536,12.7536,218100.0
2011-03-07 11:15:00,17.32,17.34,17.3,17.34,235500.0,12.761,12.7757,12.7462,12.7757,235500.0
2011-03-07 11:20:00,17.34,17.35,17.32,17.33,381000.0,12.7757,12.7831,12.761,12.7683,381000.0
2011-03-07 11:25:00,17.33,17.33,17.32,17.33,416700.0,12.7683,12.7683,12.761,12.7683,416700.0
2011-03-07 11:30:00,17.32,17.33,17.31,17.31,306000.0,12.761,12.7683,12.7536,12.7536,306000.0
2011-03-07 11:35:00,17.31,17.33,17.31,17.33,234300.0,12.7536,12.7683,12.7536,12.7683,234300.0
2011-03-07 11:40:00,17.33,17.33,17.3,17.3,287700.0,12.7683,12.7683,12.7462,12.7462,287700.0
2011-03-07 11:45:00,17.3,17.31,17.29,17.29,305700.0,12.7462,12.7536,12.7389,12.7389,305700.0
2011-03-07 11:50:00,17.29,17.32,17.29,17.31,373200.0,12.7389,12.761,12.7389,12.7536,373200.0
2011-03-07 11:55:00,17.31,17.31,17.3,17.31,264600.0,12.7536,12.7536,12.7462,12.7536,264600.0
2011-03-07 12:00:00,17.31,17.32,17.3,17.31,311100.0,12.7536,12.761,12.7462,12.7536,311100.0
2011-03-07 12:05:00,17.31,17.35,17.3,17.34,534000.0,12.7536,12.7831,12.7462,12.7757,534000.0
2011-03-07 12:10:00,17.34,17.35,17.33,17.34,486600.0,12.7757,12.7831,12.7683,12.7757,486600.0
2011-03-07 12:15:00,17.34,17.34,17.31,17.31,603600.0,12.7757,12.7757,12.7536,12.7536,603600.0
2011-03-07 12:20:00,17.31,17.33,17.31,17.33,354300.0,12.7536,12.7683,12.7536,12.7683,354300.0
2011-03-07 12:25:00,17.33,17.34,17.31,17.32,289200.0,12.7683,12.7757,12.7536,12.761,289200.0
2011-03-07 12:30:00,17.32,17.32,17.31,17.32,356400.0,12.761,12.761,12.7536,12.761,356400.0
2011-03-07 12:35:00,17.31,17.32,17.3,17.32,174300.0,12.7536,12.761,12.7462,12.761,174300.0
2011-03-07 12:40:00,17.32,17.32,17.3,17.31,282900.0,12.761,12.761,12.7462,12.7536,282900.0
2011-03-07 12:45:00,17.31,17.32,17.3,17.31,273000.0,12.7536,12.761,12.7462,12.7536,273000.0
2011-03-07 12:50:00,17.31,17.31,17.28,17.28,401100.0,12.7536,12.7536,12.7315,12.7315,401100.0
2011-03-07 12:55:00,17.28,17.28,17.26,17.26,629700.0,12.7315,12.7315,12.7168,12.7168,629700.0
2011-03-07 13:00:00,17.26,17.26,17.25,17.25,334800.0,12.7168,12.7168,12.7094,12.7094,334800.0
2011-03-07 13:05:00,17.25,17.28,17.25,17.27,601500.0,12.7094,12.7315,12.7094,12.7241,601500.0
2011-03-07 13:10:00,17.27,17.29,17.27,17.28,508800.0,12.7241,12.7389,12.7241,12.7315,508800.0
2011-03-07 13:15:00,17.28,17.31,17.28,17.29,422400.0,12.7315,12.7536,12.7315,12.7389,422400.0
2011-03-07 13:20:00,17.29,17.3,17.29,17.29,329100.0,12.7389,12.7462,12.7389,12.7389,329100.0
2011-03-07 13:25:00,17.29,17.3,17.28,17.28,385200.0,12.7389,12.7462,12.7315,12.7315,385200.0
2011-03-07 13:30:00,17.28,17.29,17.28,17.29,306000.0,12.7315,12.7389,12.7315,12.7389,306000.0
2011-03-07 13:35:00,17.29,17.31,17.29,17.3,320400.0,12.7389,12.7536,12.7389,12.7462,320400.0
2011-03-07 13:40:00,17.3,17.3,17.27,17.27,488700.0,12.7462,12.7462,12.7241,12.7241,488700.0
2011-03-07 13:45:00,17.27,17.29,17.26,17.28,250500.0,12.7241,12.7389,12.7168,12.7315,250500.0
2011-03-07 13:50:00,17.28,17.28,17.26,17.27,330300.0,12.7315,12.7315,12.7168,12.7241,330300.0
2011-03-07 13:55:00,17.27,17.29,17.27,17.28,253500.0,12.7241,12.7389,12.7241,12.7315,253500.0
2011-03-07 14:00:00,17.28,17.29,17.27,17.29,269400.0,12.7315,12.7389,12.7241,12.7389,269400.0
2011-03-07 14:05:00,17.29,17.3,17.28,17.3,291900.0,12.7389,12.7462,12.7315,12.7462,291900.0
2011-03-07 14:10:00,17.3,17.3,17.27,17.28,330600.0,12.7462,12.7462,12.7241,12.7315,330600.0
2011-03-07 14:15:00,17.27,17.3,17.27,17.3,238200.0,12.7241,12.7462,12.7241,12.7462,238200.0
2011-03-07 14:20:00,17.3,17.31,17.3,17.31,323400.0,12.7462,12.7536,12.7462,12.7536,323400.0
2011-03-07 14:25:00,17.3,17.31,17.3,17.31,305100.0,12.7462,12.7536,12.7462,12.7536,305100.0
2011-03-07 14:30:00,17.31,17.32,17.3,17.31,320100.0,12.7536,12.761,12.7462,12.7536,320100.0
2011-03-07 14:35:00,17.31,17.32,17.31,17.32,349800.0,12.7536,12.761,12.7536,12.761,349800.0
2011-03-07 14:40:00,17.32,17.32,17.31,17.32,279300.0,12.761,12.761,12.7536,12.761,279300.0
2011-03-07 14:45:00,17.32,17.33,17.32,17.33,358200.0,12.761,12.7683,12.761,12.7683,358200.0
2011-03-07 14:50:00,17.33,17.34,17.32,17.34,254100.0,12.7683,12.7757,12.761,12.7757,254100.0
2011-03-07 14:55:00,17.34,17.35,17.33,17.34,365100.0,12.7757,12.7831,12.7683,12.7757,365100.0
2011-03-07 15:00:00,17.34,17.34,17.33,17.33,352500.0,12.7757,12.7757,12.7683,12.7683,352500.0
2011-03-07 15:05:00,17.34,17.36,17.34,17.36,566700.0,12.7757,12.7904,12.7757,12.7904,566700.0
2011-03-07 15:10:00,17.36,17.37,17.36,17.36,620700.0,12.7904,12.7978,12.7904,12.7904,620700.0
2011-03-07 15:15:00,17.36,17.37,17.35,17.36,447900.0,12.7904,12.7978,12.7831,12.7904,447900.0
2011-03-07 15:20:00,17.35,17.36,17.34,17.35,415200.0,12.7831,12.7904,12.7757,12.7831,415200.0
2011-03-07 15:25:00,17.35,17.37,17.34,17.37,517500.0,12.7831,12.7978,12.7757,12.7978,517500.0
2011-03-07 15:30:00,17.37,17.37,17.34,17.37,659400.0,12.7978,12.7978,12.7757,12.7978,659400.0
2011-03-07 15:35:00,17.37,17.37,17.35,17.36,461100.0,12.7978,12.7978,12.7831,12.7904,461100.0
2011-03-07 15:40:00,17.36,17.36,17.35,17.35,818400.0,12.7904,12.7904,12.7831,12.7831,818400.0
2011-03-07 15:45:00,17.35,17.37,17.35,17.36,1307400.0,12.7831,12.7978,12.7831,12.7904,1307400.0
2011-03-07 15:50:00,17.36,17.36,17.34,17.35,1426200.0,12.7904,12.7904,12.7757,12.7831,1426200.0
2011-03-07 15:55:00,17.35,17.35,17.33,17.34,1533000.0,12.7831,12.7831,12.7683,12.7757,1533000.0
2011-03-08 09:30:00,17.37,17.41,17.34,17.41,814500.0,12.7978,12.8273,12.7757,12.8273,814500.0
2011-03-08 09:35:00,17.41,17.42,17.36,17.36,511800.0,12.8273,12.8346,12.7904,12.7904,511800.0
2011-03-08 09:40:00,17.37,17.5,17.36,17.45,1665600.0,12.7978,12.8936,12.7904,12.8567,1665600.0
2011-03-08 09:45:00,17.45,17.45,17.42,17.43,580200.0,12.8567,12.8567,12.8346,12.842,580200.0
2011-03-08 09:50:00,17.43,17.45,17.42,17.45,515700.0,12.842,12.8567,12.8346,12.8567,515700.0
2011-03-08 09:55:00,17.45,17.46,17.41,17.42,434100.0,12.8567,12.8641,12.8273,12.8346,434100.0
2011-03-08 10:00:00,17.42,17.48,17.41,17.46,667800.0,12.8346,12.8789,12.8273,12.8641,667800.0
2011-03-08 10:05:00,17.46,17.47,17.44,17.46,583500.0,12.8641,12.8715,12.8494,12.8641,583500.0
2011-03-08 10:10:00,17.47,17.47,17.45,17.45,422700.0,12.8715,12.8715,12.8567,12.8567,422700.0
2011-03-08 10:15:00,17.45,17.47,17.45,17.46,880500.0,12.8567,12.8715,12.8567,12.8641,880500.0
2011-03-08 10:20:00,17.46,17.48,17.43,17.43,575400.0,12.8641,12.8789,12.842,12.842,575400.0
2011-03-08 10:25:00,17.42,17.43,17.39,17.41,693000.0,12.8346,12.842,12.8125,12.8273,693000.0
2011-03-08 10:30:00,17.4,17.42,17.39,17.42,351000.0,12.8199,12.8346,12.8125,12.8346,351000.0
2011-03-08 10:35:00,17.42,17.42,17.38,17.39,368100.0,12.8346,12.8346,12.8052,12.8125,368100.0
2011-03-08 10:40:00,17.39,17.4,17.39,17.4,464100.0,12.8125,12.8199,12.8125,12.8199,464100.0
2011-03-08 10:45:00,17.4,17.43,17.4,17.42,303000.0,12.8199,12.842,12.8199,12.8346,303000.0
2011-03-08 10:50:00,17.42,17.46,17.41,17.45,440100.0,12.8346,12.8641,12.8273,12.8567,440100.0
2011-03-08 10:55:00,17.45,17.45,17.43,17.43,394500.0,12.8567,12.8567,12.842,12.842,394500.0
2011-03-08 11:00:00,17.43,17.44,17.42,17.43,183900.0,12.842,12.8494,12.8346,12.842,183900.0
2011-03-08 11:05:00,17.42,17.43,17.4,17.4,261900.0,12.8346,12.842,12.8199,12.8199,261900.0
2011-03-08 11:10:00,17.4,17.41,17.38,17.38,574500.0,12.8199,12.8273,12.8052,12.8052,574500.0
2011-03-08 11:15:00,17.39,17.39,17.38,17.39,311700.0,12.8125,12.8125,12.8052,12.8125,311700.0
2011-03-08 11:20:00,17.39,17.41,17.38,17.41,417000.0,12.8125,12.8273,12.8052,12.8273,417000.0
2011-03-08 11:25:00,17.41,17.42,17.4,17.42,231900.0,12.8273,12.8346,12.8199,12.8346,231900.0
2011-03-08 11:30:00,17.42,17.44,17.42,17.43,381000.0,12.8346,12.8494,12.8346,12.842,381000.0
2011-03-08 11:35:00,17.43,17.43,17.42,17.43,243900.0,12.842,12.842,12.8346,12.842,243900.0
2011-03-08 11:40:00,17.43,17.44,17.42,17.43,250200.0,12.842,12.8494,12.8346,12.842,250200.0
2011-03-08 11:45:00,17.43,17.46,17.43,17.45,245400.0,12.842,12.8641,12.842,12.8567,245400.0
2011-03-08 11:50:00,17.45,17.47,17.45,17.45,321300.0,12.8567,12.8715,12.8567,12.8567,321300.0
2011-03-08 11:55:00,17.46,17.47,17.45,17.47,450600.0,12.8641,12.8715,12.8567,12.8715,450600.0
2011-03-08 12:00:00,17.47,17.48,17.47,17.47,342600.0,12.8715,12.8789,12.8715,12.8715,342600.0
2011-03-08 12:05:00,17.47,17.47,17.45,17.45,156000.0,12.8715,12.8715,12.8567,12.8567,156000.0
2011-03-08 12:10:00,17.45,17.46,17.44,17.44,326700.0,12.8567,12.8641,12.8494,12.8494,326700.0
2011-03-08 12:15:00,17.44,17.46,17.43,17.46,261300.0,12.8494,12.8641,12.842,12.8641,261300.0
2011-03-08 12:20:00,17.46,17.47,17.45,17.46,171600.0,12.8641,12.8715,12.8567,12.8641,171600.0
2011-03-08 12:25:00,17.46,17.47,17.45,17.46,128700.0,12.8641,12.8715,12.8567,12.8641,128700.0
2011-03-08 12:30:00,17.46,17.48,17.46,17.48,210600.0,12.8641,12.8789,12.8641,12.8789,210600.0
2011-03-08 12:35:00,17.48,17.5,17.47,17.49,743700.0,12.8789,12.8936,12.8715,12.8862,743700.0
2011-03-08 12:40:00,17.49,17.5,17.49,17.5,526800.0,12.8862,12.8936,12.8862,12.8936,526800.0
2011-03-08 12:45:00,17.5,17.5,17.48,17.49,304200.0,12.8936,12.8936,12.8789,12.8862,304200.0
2011-03-08 12:50:00,17.49,17.5,17.49,17.49,213900.0,12.8862,12.8936,12.8862,12.8862,213900.0
2011-03-08 12:55:00,17.49,17.49,17.48,17.49,201300.0,12.8862,12.8862,12.8789,12.8862,201300.0
2011-03-08 13:00:00,17.49,17.49,17.47,17.47,266100.0,12.8862,12.8862,12.8715,12.8715,266100.0
2011-03-08 13:05:00,17.47,17.48,17.47,17.47,187200.0,12.8715,12.8789,12.8715,12.8715,187200.0
2011-03-08 13:10:00,17.47,17.47,17.46,17.46,133500.0,12.8715,12.8715,12.8641,12.8641,133500.0
2011-03-08 13:15:00,17.46,17.46,17.45,17.45,163800.0,12.8641,12.8641,12.8567,12.8567,163800.0
2011-03-08 13:20:00,17.45,17.46,17.44,17.46,194400.0,12.8567,12.8641,12.8494,12.8641,194400.0
2011-03-08 13:25:00,17.46,17.46,17.45,17.46,67800.0,12.8641,12.8641,12.8567,12.8641,67800.0
2011-03-08 13:30:00,17.46,17.47,17.46,17.47,77700.0,12.8641,12.8715,12.8641,12.8715,77700.0
2011-03-08 13:35:00,17.47,17.47,17.47,17.47,144300.0,12.8715,12.8715,12.8715,12.8715,144300.0
2011-03-08 13:40:00,17.47,17.47,17.47,17.47,63600.0,12.8715,12.8715,12.8715,12.8715,63600.0
2011-03-08 13:45:00,17.47,17.47,17.46,17.47,141000.0,12.8715,12.8715,12.8641,12.8715,141000.0
2011-03-08 13:50:00,17.47,17.47,17.46,17.47,165300.0,12.8715,12.8715,12.8641,12.8715,165300.0
2011-03-08 13:55:00,17.47,17.47,17.46,17.47,124200.0,12.8715,12.8715,12.8641,12.8715,124200.0
2011-03-08 14:00:00,17.47,17.47,17.46,17.46,177600.0,12.8715,12.8715,12.8641,12.8641,177600.0
2011-03-08 14:05:00,17.46,17.46,17.44,17.46,200100.0,12.8641,12.8641,12.8494,12.8641,200100.0
2011-03-08 14:10:00,17.46,17.47,17.46,17.46,325200.0,12.8641,12.8715,12.8641,12.8641,325200.0
2011-03-08 14:15:00,17.47,17.49,17.46,17.49,442800.0,12.8715,12.8862,12.8641,12.8862,442800.0
2011-03-08 14:20:00,17.49,17.5,17.47,17.5,599700.0,12.8862,12.8936,12.8715,12.8936,599700.0
2011-03-08 14:25:00,17.5,17.5,17.48,17.48,288600.0,12.8936,12.8936,12.8789,12.8789,288600.0
2011-03-08 14:30:00,17.48,17.48,17.47,17.47,225300.0,12.8789,12.8789,12.8715,12.8715,225300.0
2011-03-08 14:35:00,17.48,17.49,17.47,17.48,158100.0,12.8789,12.8862,12.8715,12.8789,158100.0
2011-03-08 14:40:00,17.48,17.49,17.48,17.49,323400.0,12.8789,12.8862,12.8789,12.8862,323400.0
2011-03-08 14:45:00,17.49,17.5,17.49,17.5,308400.0,12.8862,12.8936,12.8862,12.8936,308400.0
2011-03-08 14:50:00,17.5,17.51,17.49,17.5,395400.0,12.8936,12.901,12.8862,12.8936,395400.0
2011-03-08 14:55:00,17.5,17.5,17.49,17.49,504900.0,12.8936,12.8936,12.8862,12.8862,504900.0
2011-03-08 15:00:00,17.49,17.49,17.47,17.48,391500.0,12.8862,12.8862,12.8715,12.8789,391500.0
2011-03-08 15:05:00,17.48,17.5,17.48,17.5,270300.0,12.8789,12.8936,12.8789,12.8936,270300.0
2011-03-08 15:10:00,17.5,17.51,17.49,17.5,552300.0,12.8936,12.901,12.8862,12.8936,552300.0
2011-03-08 15:15:00,17.5,17.51,17.5,17.51,489600.0,12.8936,12.901,12.8936,12.901,489600.0
2011-03-08 15:20:00,17.51,17.51,17.5,17.51,360000.0,12.901,12.901,12.8936,12.901,360000.0
2011-03-08 15:25:00,17.51,17.51,17.5,17.51,337800.0,12.901,12.901,12.8936,12.901,337800.0
2011-03-08 15:30:00,17.51,17.51,17.5,17.5,916500.0,12.901,12.901,12.8936,12.8936,916500.0
2011-03-08 15:35:00,17.5,17.51,17.5,17.51,769800.0,12.8936,12.901,12.8936,12.901,769800.0
2011-03-08 15:40:00,17.51,17.51,17.5,17.5,818100.0,12.901,12.901,12.8936,12.8936,818100.0
2011-03-08 15:45:00,17.5,17.5,17.49,17.5,978300.0,12.8936,12.8936,12.8862,12.8936,978300.0
2011-03-08 15:50:00,17.5,17.51,17.49,17.5,997500.0,12.8936,12.901,12.8862,12.8936,997500.0
2011-03-08 15:55:00,17.5,17.5,17.48,17.48,1479600.0,12.8936,12.8936,12.8789,12.8789,1479600.0
2011-03-09 09:30:00,17.42,17.45,17.41,17.42,913500.0,12.9236,12.9458,12.9162,12.9236,913500.0
2011-03-09 09:35:00,17.42,17.44,17.42,17.43,474300.0,12.9236,12.9384,12.9236,12.931,474300.0
2011-03-09 09:40:00,17.43,17.46,17.42,17.43,1335300.0,12.931,12.9533,12.9236,12.931,1335300.0
2011-03-09 09:45:00,17.43,17.47,17.41,17.46,766800.0,12.931,12.9607,12.9162,12.9533,766800.0
2011-03-09 09:50:00,17.46,17.47,17.44,17.46,354600.0,12.9533,12.9607,12.9384,12.9533,354600.0
2011-03-09 09:55:00,17.46,17.47,17.43,17.45,356100.0,12.9533,12.9607,12.931,12.9458,356100.0
2011-03-09 10:00:00,17.45,17.45,17.42,17.42,310200.0,12.9458,12.9458,12.9236,12.9236,310200.0
2011-03-09 10:05:00,17.42,17.46,17.42,17.46,314100.0,12.9236,12.9533,12.9236,12.9533,314100.0
2011-03-09 10:10:00,17.45,17.46,17.43,17.44,533400.0,12.9458,12.9533,12.931,12.9384,533400.0
2011-03-09 10:15:00,17.44,17.47,17.43,17.45,429300.0,12.9384,12.9607,12.931,12.9458,429300.0
2011-03-09 10:20:00,17.45,17.48,17.44,17.47,359400.0,12.9458,12.9681,12.9384,12.9607,359400.0
2011-03-09 10:25:00,17.48,17.48,17.46,17.47,316500.0,12.9681,12.9681,12.9533,12.9607,316500.0
2011-03-09 10:30:00,17.47,17.47,17.45,17.46,196500.0,12.9607,12.9607,12.9458,12.9533,196500.0
2011-03-09 10:35:00,17.46,17.47,17.45,17.46,217200.0,12.9533,12.9607,12.9458,12.9533,217200.0
2011-03-09 10:40:00,17.46,17.47,17.46,17.47,216600.0,12.9533,12.9607,12.9533,12.9607,216600.0
2011-03-09 10:45:00,17.47,17.47,17.45,17.46,383100.0,12.9607,12.9607,12.9458,12.9533,383100.0
2011-03-09 10:50:00,17.46,17.46,17.44,17.45,392400.0,12.9533,12.9533,12.9384,12.9458,392400.0
2011-03-09 10:55:00,17.45,17.46,17.43,17.45,573000.0,12.9458,12.9533,12.931,12.9458,573000.0
2011-03-09 11:00:00,17.45,17.48,17.45,17.46,477600.0,12.9458,12.9681,12.9458,12.9533,477600.0
2011-03-09 11:05:00,17.47,17.5,17.46,17.5,402300.0,12.9607,12.9829,12.9533,12.9829,402300.0
2011-03-09 11:10:00,17.5,17.51,17.48,17.49,469800.0,12.9829,12.9904,12.9681,12.9755,469800.0
2011-03-09 11:15:00,17.49,17.49,17.48,17.49,198300.0,12.9755,12.9755,12.9681,12.9755,198300.0
2011-03-09 11:20:00,17.49,17.51,17.49,17.51,442200.0,12.9755,12.9904,12.9755,12.9904,442200.0
2011-03-09 11:25:00,17.51,17.53,17.51,17.52,492000.0,12.9904,13.0052,12.9904,12.9978,492000.0
2011-03-09 11:30:00,17.52,17.53,17.51,17.52,709500.0,12.9978,13.0052,12.9904,12.9978,709500.0
2011-03-09 11:35:00,17.52,17.55,17.51,17.55,922500.0,12.9978,13.02,12.9904,13.02,922500.0
2011-03-09 11:40:00,17.55,17.58,17.54,17.58,1608600.0,13.02,13.0423,13.0126,13.0423,1608600.0
2011-03-09 11:45:00,17.58,17.59,17.56,17.57,1031100.0,13.0423,13.0497,13.0275,13.0349,1031100.0
2011-03-09 11:50:00,17.57,17.59,17.56,17.56,459900.0,13.0349,13.0497,13.0275,13.0275,459900.0
2011-03-09 11:55:00,17.56,17.58,17.55,17.56,459300.0,13.0275,13.0423,13.02,13.0275,459300.0
2011-03-09 12:00:00,17.56,17.59,17.55,17.57,431400.0,13.0275,13.0497,13.02,13.0349,431400.0
2011-03-09 12:05:00,17.57,17.61,17.57,17.57,432300.0,13.0349,13.0645,13.0349,13.0349,432300.0
2011-03-09 12:10:00,17.57,17.57,17.56,17.56,436500.0,13.0349,13.0349,13.0275,13.0275,436500.0
2011-03-09 12:15:00,17.57,17.58,17.56,17.56,286500.0,13.0349,13.0423,13.0275,13.0275,286500.0
2011-03-09 12:20:00,17.56,17.57,17.56,17.56,114600.0,13.0275,13.0349,13.0275,13.0275,114600.0
2011-03-09 12:25:00,17.55,17.56,17.53,17.55,499500.0,13.02,13.0275,13.0052,13.02,499500.0
2011-03-09 12:30:00,17.55,17.55,17.55,17.55,173700.0,13.02,13.02,13.02,13.02,173700.0
2011-03-09 12:35:00,17.55,17.58,17.55,17.57,162900.0,13.02,13.0423,13.02,13.0349,162900.0
2011-03-09 12:40:00,17.57,17.58,17.56,17.57,141600.0,13.0349,13.0423,13.0275,13.0349,141600.0
2011-03-09 12:45:00,17.56,17.58,17.56,17.58,247800.0,13.0275,13.0423,13.0275,13.0423,247800.0
2011-03-09 12:50:00,17.58,17.6,17.58,17.59,297900.0,13.0423,13.0571,13.0423,13.0497,297900.0
2011-03-09 12:55:00,17.59,17.59,17.57,17.58,207000.0,13.0497,13.0497,13.0349,13.0423,207000.0
2011-03-09 13:00:00,17.58,17.59,17.57,17.57,338400.0,13.0423,13.0497,13.0349,13.0349,338400.0
2011-03-09 13:05:00,17.57,17.58,17.56,17.57,146400.0,13.0349,13.0423,13.0275,13.0349,146400.0
2011-03-09 13:10:00,17.57,17.58,17.57,17.57,233400.0,13.0349,13.0423,13.0349,13.0349,233400.0
2011-03-09 13:15:00,17.57,17.58,17.57,17.58,126000.0,13.0349,13.0423,13.0349,13.0423,126000.0
2011-03-09 13:20:00,17.57,17.58,17.57,17.57,174900.0,13.0349,13.0423,13.0349,13.0349,174900.0
2011-03-09 13:25:00,17.57,17.59,17.57,17.58,285300.0,13.0349,13.0497,13.0349,13.0423,285300.0
2011-03-09 13:30:00,17.58,17.59,17.58,17.58,118500.0,13.0423,13.0497,13.0423,13.0423,118500.0
2011-03-09 13:35:00,17.58,17.59,17.56,17.57,364800.0,13.0423,13.0497,13.0275,13.0349,364800.0
2011-03-09 13:40:00,17.57,17.57,17.55,17.55,236400.0,13.0349,13.0349,13.02,13.02,236400.0
2011-03-09 13:45:00,17.55,17.56,17.54,17.56,222600.0,13.02,13.0275,13.0126,13.0275,222600.0
2011-03-09 13:50:00,17.56,17.56,17.54,17.54,258600.0,13.0275,13.0275,13.0126,13.0126,258600.0
2011-03-09 13:55:00,17.54,17.56,17.54,17.55,119400.0,13.0126,13.0275,13.0126,13.02,119400.0
2011-03-09 14:00:00,17.55,17.57,17.55,17.57,279600.0,13.02,13.0349,13.02,13.0349,279600.0
2011-03-09 14:05:00,17.57,17.58,17.57,17.58,309000.0,13.0349,13.0423,13.0349,13.0423,309000.0
2011-03-09 14:10:00,17.57,17.59,17.57,17.59,557700.0,13.0349,13.0497,13.0349,13.0497,557700.0
2011-03-09 14:15:00,17.59,17.6,17.58,17.58,281700.0,13.0497,13.0571,13.0423,13.0423,281700.0
2011-03-09 14:20:00,17.58,17.59,17.58,17.58,312000.0,13.0423,13.0497,13.0423,13.0423,312000.0
2011-03-09 14:25:00,17.58,17.59,17.58,17.59,156900.0,13.0423,13.0497,13.0423,13.0497,156900.0
2011-03-09 14:30:00,17.59,17.6,17.58,17.58,229500.0,13.0497,13.0571,13.0423,13.0423,229500.0
2011-03-09 14:35:00,17.58,17.58,17.55,17.56,198600.0,13.0423,13.0423,13.02,13.0275,198600.0
2011-03-09 14:40:00,17.56,17.59,17.56,17.57,411000.0,13.0275,13.0497,13.0275,13.0349,411000.0
2011-03-09 14:45:00,17.58,17.59,17.57,17.59,248700.0,13.0423,13.0497,13.0349,13.0497,248700.0
2011-03-09 14:50:00,17.59,17.61,17.59,17.59,400500.0,13.0497,13.0645,13.0497,13.0497,400500.0
2011-03-09 14:55:00,17.59,17.6,17.59,17.59,103200.0,13.0497,13.0571,13.0497,13.0497,103200.0
2011-03-09 15:00:00,17.59,17.59,17.59,17.59,153300.0,13.0497,13.0497,13.0497,13.0497,153300.0
2011-03-09 15:05:00,17.59,17.6,17.58,17.59,277800.0,13.0497,13.0571,13.0423,13.0497,277800.0
2011-03-09 15:10:00,17.59,17.61,17.58,17.59,454500.0,13.0497,13.0645,13.0423,13.0497,454500.0
2011-03-09 15:15:00,17.59,17.61,17.58,17.6,292200.0,13.0497,13.0645,13.0423,13.0571,292200.0
2011-03-09 15:20:00,17.6,17.6,17.59,17.59,282300.0,13.0571,13.0571,13.0497,13.0497,282300.0
2011-03-09 15:25:00,17.59,17.6,17.58,17.59,516900.0,13.0497,13.0571,13.0423,13.0497,516900.0
2011-03-09 15:30:00,17.59,17.6,17.58,17.58,380400.0,13.0497,13.0571,13.0423,13.0423,380400.0
2011-03-09 15:35:00,17.58,17.59,17.56,17.56,390600.0,13.0423,13.0497,13.0275,13.0275,390600.0
2011-03-09 15:40:00,17.56,17.56,17.55,17.55,793800.0,13.0275,13.0275,13.02,13.02,793800.0
2011-03-09 15:45:00,17.55,17.56,17.53,17.55,1066800.0,13.02,13.0275,13.0052,13.02,1066800.0
2011-03-09 15:50:00,17.55,17.57,17.55,17.55,907200.0,13.02,13.0349,13.02,13.02,907200.0
2011-03-09 15:55:00,17.55,17.56,17.54,17.56,1269900.0,13.02,13.0275,13.0126,13.0275,1269900.0
2011-03-10 09:30:00,17.44,17.56,17.42,17.53,967200.0,12.9384,13.0275,12.9236,13.0052,967200.0
2011-03-10 09:35:00,17.53,17.53,17.47,17.5,578700.0,13.0052,13.0052,12.9607,12.9829,578700.0
2011-03-10 09:40:00,17.5,17.5,17.43,17.48,615300.0,12.9829,12.9829,12.931,12.9681,615300.0
2011-03-10 09:45:00,17.48,17.51,17.47,17.5,515400.0,12.9681,12.9904,12.9607,12.9829,515400.0
2011-03-10 09:50:00,17.5,17.53,17.5,17.5,606000.0,12.9829,13.0052,12.9829,12.9829,606000.0
2011-03-10 09:55:00,17.5,17.51,17.47,17.49,757800.0,12.9829,12.9904,12.9607,12.9755,757800.0
2011-03-10 10:00:00,17.49,17.49,17.47,17.48,608100.0,12.9755,12.9755,12.9607,12.9681,608100.0
2011-03-10 10:05:00,17.48,17.49,17.46,17.47,592500.0,12.9681,12.9755,12.9533,12.9607,592500.0
2011-03-10 10:10:00,17.47,17.49,17.47,17.47,349200.0,12.9607,12.9755,12.9607,12.9607,349200.0
2011-03-10 10:15:00,17.47,17.5,17.47,17.49,293400.0,12.9607,12.9829,12.9607,12.9755,293400.0
2011-03-10 10:20:00,17.49,17.51,17.48,17.5,303300.0,12.9755,12.9904,12.9681,12.9829,303300.0
2011-03-10 10:25:00,17.5,17.52,17.49,17.52,459600.0,12.9829,12.9978,12.9755,12.9978,459600.0
2011-03-10 10:30:00,17.52,17.52,17.5,17.51,612300.0,12.9978,12.9978,12.9829,12.9904,612300.0
2011-03-10 10:35:00,17.51,17.52,17.48,17.51,328500.0,12.9904,12.9978,12.9681,12.9904,328500.0
2011-03-10 10:40:00,17.51,17.53,17.5,17.52,420000.0,12.9904,13.0052,12.9829,12.9978,420000.0
2011-03-10 10:45:00,17.52,17.53,17.51,17.52,344400.0,12.9978,13.0052,12.9904,12.9978,344400.0
2011-03-10 10:50:00,17.52,17.53,17.51,17.52,375900.0,12.9978,13.0052,12.9904,12.9978,375900.0
2011-03-10 10:55:00,17.52,17.53,17.49,17.5,514500.0,12.9978,13.0052,12.9755,12.9829,514500.0
2011-03-10 11:00:00,17.5,17.51,17.49,17.51,617100.0,12.9829,12.9904,12.9755,12.9904,617100.0
2011-03-10 11:05:00,17.51,17.51,17.48,17.48,444300.0,12.9904,12.9904,12.9681,12.9681,444300.0
2011-03-10 11:10:00,17.48,17.49,17.48,17.49,173100.0,12.9681,12.9755,12.9681,12.9755,173100.0
2011-03-10 11:15:00,17.49,17.51,17.48,17.5,258000.0,12.9755,12.9904,12.9681,12.9829,258000.0
2011-03-10 11:20:00,17.5,17.5,17.48,17.48,309300.0,12.9829,12.9829,12.9681,12.9681,309300.0
2011-03-10 11:25:00,17.48,17.5,17.48,17.48,333300.0,12.9681,12.9829,12.9681,12.9681,333300.0
2011-03-10 11:30:00,17.48,17.51,17.48,17.5,390300.0,12.9681,12.9904,12.9681,12.9829,390300.0
2011-03-10 11:35:00,17.5,17.52,17.49,17.5,306600.0,12.9829,12.9978,12.9755,12.9829,306600.0
2011-03-10 11:40:00,17.51,17.51,17.5,17.5,308400.0,12.9904,12.9904,12.9829,12.9829,308400.0
2011-03-10 11:45:00,17.5,17.51,17.49,17.49,166200.0,12.9829,12.9904,12.9755,12.9755,166200.0
2011-03-10 11:50:00,17.5,17.52,17.49,17.52,316500.0,12.9829,12.9978,12.9755,12.9978,316500.0
2011-03-10 11:55:00,17.52,17.53,17.52,17.53,320700.0,12.9978,13.0052,12.9978,13.0052,320700.0
2011-03-10 12:00:00,17.53,17.55,17.53,17.54,505500.0,13.0052,13.02,13.0052,13.0126,505500.0
2011-03-10 12:05:00,17.54,17.55,17.53,17.54,521100.0,13.0126,13.02,13.0052,13.0126,521100.0
2011-03-10 12:10:00,17.53,17.55,17.53,17.55,306000.0,13.0052,13.02,13.0052,13.02,306000.0
2011-03-10 12:15:00,17.55,17.56,17.55,17.56,726900.0,13.02,13.0275,13.02,13.0275,726900.0
2011-03-10 12:20:00,17.56,17.57,17.55,17.56,245700.0,13.0275,13.0349,13.02,13.0275,245700.0
2011-03-10 12:25:00,17.57,17.57,17.55,17.56,567600.0,13.0349,13.0349,13.02,13.0275,567600.0
2011-03-10 12:30:00,17.56,17.57,17.51,17.53,959400.0,13.0275,13.0349,12.9904,13.0052,959400.0
2011-03-10 12:35:00,17.53,17.54,17.53,17.54,182100.0,13.0052,13.0126,13.0052,13.0126,182100.0
2011-03-10 12:40:00,17.54,17.54,17.52,17.52,325200.0,13.0126,13.0126,12.9978,12.9978,325200.0
2011-03-10 12:45:00,17.52,17.53,17.51,17.51,207300.0,12.9978,13.0052,12.9904,12.9904,207300.0
2011-03-10 12:50:00,17.51,17.52,17.5,17.52,371400.0,12.9904,12.9978,12.9829,12.9978,371400.0
2011-03-10 12:55:00,17.52,17.96,17.51,17.67,3465900.0,12.9978,13.3242,12.9904,13.1091,3465900.0
2011-03-10 13:00:00,17.66,17.79,17.63,17.79,3150300.0,13.1016,13.1981,13.0794,13.1981,3150300.0
2011-03-10 13:05:00,17.79,17.81,17.73,17.75,2181000.0,13.1981,13.2129,13.1536,13.1684,2181000.0
2011-03-10 13:10:00,17.76,17.84,17.75,17.83,2021700.0,13.1758,13.2352,13.1684,13.2278,2021700.0
2011-03-10 13:15:00,17.84,17.89,17.83,17.86,2550900.0,13.2352,13.2723,13.2278,13.25,2550900.0
2011-03-10 13:20:00,17.86,17.86,17.78,17.79,1329300.0,13.25,13.25,13.1907,13.1981,1329300.0
2011-03-10 13:25:00,17.79,17.79,17.74,17.74,622800.0,13.1981,13.1981,13.161,13.161,622800.0
2011-03-10 13:30:00,17.74,17.74,17.66,17.67,1238700.0,13.161,13.161,13.1016,13.1091,1238700.0
2011-03-10 13:35:00,17.66,17.7,17.64,17.64,1081800.0,13.1016,13.1313,13.0868,13.0868,1081800.0
2011-03-10 13:40:00,17.65,17.69,17.65,17.65,738000.0,13.0942,13.1239,13.0942,13.0942,738000.0
2011-03-10 13:45:00,17.65,17.66,17.62,17.66,608700.0,13.0942,13.1016,13.072,13.1016,608700.0
2011-03-10 13:50:00,17.65,17.67,17.63,17.64,584400.0,13.0942,13.1091,13.0794,13.0868,584400.0
2011-03-10 13:55:00,17.64,17.66,17.61,17.64,711600.0,13.0868,13.1016,13.0645,13.0868,711600.0
2011-03-10 14:00:00,17.64,17.66,17.63,17.64,365400.0,13.0868,13.1016,13.0794,13.0868,365400.0
2011-03-10 14:05:00,17.64,17.65,17.63,17.64,388500.0,13.0868,13.0942,13.0794,13.0868,388500.0
2011-03-10 14:10:00,17.64,17.64,17.62,17.62,279300.0,13.0868,13.0868,13.072,13.072,279300.0
2011-03-10 14:15:00,17.62,17.63,17.61,17.63,267300.0,13.072,13.0794,13.0645,13.0794,267300.0
2011-03-10 14:20:00,17.63,17.63,17.61,17.62,255000.0,13.0794,13.0794,13.0645,13.072,255000.0
2011-03-10 14:25:00,17.62,17.62,17.61,17.61,345900.0,13.072,13.072,13.0645,13.0645,345900.0
2011-03-10 14:30:00,17.61,17.62,17.61,17.62,291300.0,13.0645,13.072,13.0645,13.072,291300.0
2011-03-10 14:35:00,17.62,17.64,17.62,17.63,491100.0,13.072,13.0868,13.072,13.0794,491100.0
2011-03-10 14:40:00,17.63,17.65,17.63,17.64,221400.0,13.0794,13.0942,13.0794,13.0868,221400.0
2011-03-10 14:45:00,17.64,17.65,17.63,17.65,204900.0,13.0868,13.0942,13.0794,13.0942,204900.0
2011-03-10 14:50:00,17.65,17.65,17.63,17.63,410100.0,13.0942,13.0942,13.0794,13.0794,410100.0
2011-03-10 14:55:00,17.63,17.64,17.63,17.63,264300.0,13.0794,13.0868,13.0794,13.0794,264300.0
2011-03-10 15:00:00,17.63,17.64,17.59,17.6,684900.0,13.0794,13.0868,13.0497,13.0571,684900.0
2011-03-10 15:05:00,17.6,17.61,17.58,17.59,609000.0,13.0571,13.0645,13.0423,13.0497,609000.0
2011-03-10 15:10:00,17.59,17.59,17.57,17.58,590100.0,13.0497,13.0497,13.0349,13.0423,590100.0
2011-03-10 15:15:00,17.58,17.59,17.57,17.58,524700.0,13.0423,13.0497,13.0349,13.0423,524700.0
2011-03-10 15:20:00,17.57,17.58,17.57,17.58,282900.0,13.0349,13.0423,13.0349,13.0423,282900.0
2011-03-10 15:25:00,17.58,17.59,17.56,17.57,535200.0,13.0423,13.0497,13.0275,13.0349,535200.0
2011-03-10 15:30:00,17.57,17.59,17.56,17.57,615600.0,13.0349,13.0497,13.0275,13.0349,615600.0
2011-03-10 15:35:00,17.57,17.59,17.57,17.59,574200.0,13.0349,13.0497,13.0349,13.0497,574200.0
2011-03-10 15:40:00,17.58,17.61,17.58,17.6,797400.0,13.0423,13.0645,13.0423,13.0571,797400.0
2011-03-10 15:45:00,17.59,17.6,17.57,17.58,1061100.0,13.0497,13.0571,13.0349,13.0423,1061100.0
2011-03-10 15:50:00,17.58,17.58,17.57,17.58,967800.0,13.0423,13.0423,13.0349,13.0423,967800.0
2011-03-10 15:55:00,17.58,17.58,17.55,17.55,1779600.0,13.0423,13.0423,13.02,13.02,1779600.0
2011-03-11 09:30:00,17.55,17.65,17.5,17.53,1312500.0,13.02,13.0942,12.9829,13.0052,1312500.0
2011-03-11 09:35:00,17.53,17.53,17.47,17.51,999600.0,13.0052,13.0052,12.9607,12.9904,999600.0
2011-03-11 09:40:00,17.51,17.51,17.48,17.48,1249800.0,12.9904,12.9904,12.9681,12.9681,1249800.0
2011-03-11 09:45:00,17.47,17.48,17.39,17.39,995100.0,12.9607,12.9681,12.9013,12.9013,995100.0
2011-03-11 09:50:00,17.4,17.43,17.38,17.38,919200.0,12.9088,12.931,12.8939,12.8939,919200.0
2011-03-11 09:55:00,17.4,17.43,17.38,17.42,931200.0,12.9088,12.931,12.8939,12.9236,931200.0
2011-03-11 10:00:00,17.42,17.42,17.39,17.4,601800.0,12.9236,12.9236,12.9013,12.9088,601800.0
2011-03-11 10:05:00,17.4,17.42,17.39,17.41,727500.0,12.9088,12.9236,12.9013,12.9162,727500.0
2011-03-11 10:10:00,17.42,17.42,17.41,17.42,647100.0,12.9236,12.9236,12.9162,12.9236,647100.0
2011-03-11 10:15:00,17.42,17.44,17.41,17.43,577500.0,12.9236,12.9384,12.9162,12.931,577500.0
2011-03-11 10:20:00,17.43,17.44,17.41,17.43,515100.0,12.931,12.9384,12.9162,12.931,515100.0
2011-03-11 10:25:00,17.43,17.44,17.41,17.42,358200.0,12.931,12.9384,12.9162,12.9236,358200.0
2011-03-11 10:30:00,17.42,17.45,17.42,17.44,489600.0,12.9236,12.9458,12.9236,12.9384,489600.0
2011-03-11 10:35:00,17.44,17.44,17.43,17.43,565500.0,12.9384,12.9384,12.931,12.931,565500.0
2011-03-11 10:40:00,17.43,17.44,17.43,17.44,275100.0,12.931,12.9384,12.931,12.9384,275100.0
2011-03-11 10:45:00,17.43,17.45,17.43,17.44,422400.0,12.931,12.9458,12.931,12.9384,422400.0
2011-03-11 10:50:00,17.44,17.46,17.43,17.46,401100.0,12.9384,12.9533,12.931,12.9533,401100.0
2011-03-11 10:55:00,17.46,17.46,17.45,17.45,274200.0,12.9533,12.9533,12.9458,12.9458,274200.0
2011-03-11 11:00:00,17.45,17.46,17.43,17.45,783900.0,12.9458,12.9533,12.931,12.9458,783900.0
2011-03-11 11:05:00,17.45,17.45,17.43,17.44,165600.0,12.9458,12.9458,12.931,12.9384,165600.0
2011-03-11 11:10:00,17.44,17.45,17.43,17.44,430200.0,12.9384,12.9458,12.931,12.9384,430200.0
2011-03-11 11:15:00,17.44,17.44,17.43,17.44,483900.0,12.9384,12.9384,12.931,12.9384,483900.0
2011-03-11 11:20:00,17.44,17.47,17.43,17.46,682200.0,12.9384,12.9607,12.931,12.9533,682200.0
2011-03-11 11:25:00,17.46,17.49,17.46,17.47,750600.0,12.9533,12.9755,12.9533,12.9607,750600.0
2011-03-11 11:30:00,17.46,17.47,17.44,17.44,392100.0,12.9533,12.9607,12.9384,12.9384,392100.0
2011-03-11 11:35:00,17.44,17.46,17.44,17.45,484800.0,12.9384,12.9533,12.9384,12.9458,484800.0
2011-03-11 11:40:00,17.45,17.49,17.45,17.47,669900.0,12.9458,12.9755,12.9458,12.9607,669900.0
2011-03-11 11:45:00,17.48,17.49,17.47,17.48,447900.0,12.9681,12.9755,12.9607,12.9681,447900.0
2011-03-11 11:50:00,17.48,17.49,17.47,17.49,443700.0,12.9681,12.9755,12.9607,12.9755,443700.0
2011-03-11 11:55:00,17.49,17.49,17.48,17.49,237000.0,12.9755,12.9755,12.9681,12.9755,237000.0
2011-03-11 12:00:00,17.49,17.51,17.48,17.5,433500.0,12.9755,12.9904,12.9681,12.9829,433500.0
2011-03-11 12:05:00,17.5,17.53,17.5,17.52,486900.0,12.9829,13.0052,12.9829,12.9978,486900.0
2011-03-11 12:10:00,17.52,17.53,17.51,17.52,640200.0,12.9978,13.0052,12.9904,12.9978,640200.0
2011-03-11 12:15:00,17.52,17.55,17.52,17.54,642300.0,12.9978,13.02,12.9978,13.0126,642300.0
2011-03-11 12:20:00,17.54,17.55,17.53,17.55,505800.0,13.0126,13.02,13.0052,13.02,505800.0
2011-03-11 12:25:00,17.55,17.57,17.54,17.56,743700.0,13.02,13.0349,13.0126,13.0275,743700.0
2011-03-11 12:30:00,17.56,17.58,17.55,17.56,638700.0,13.0275,13.0423,13.02,13.0275,638700.0
2011-03-11 12:35:00,17.56,17.57,17.55,17.56,395700.0,13.0275,13.0349,13.02,13.0275,395700.0
2011-03-11 12:40:00,17.56,17.58,17.55,17.55,434700.0,13.0275,13.0423,13.02,13.02,434700.0
2011-03-11 12:45:00,17.55,17.55,17.53,17.53,304800.0,13.02,13.02,13.0052,13.0052,304800.0
2011-03-11 12:50:00,17.53,17.56,17.53,17.55,207600.0,13.0052,13.0275,13.0052,13.02,207600.0
2011-03-11 12:55:00,17.55,17.58,17.55,17.58,344400.0,13.02,13.0423,13.02,13.0423,344400.0
2011-03-11 13:00:00,17.58,17.58,17.56,17.57,233400.0,13.0423,13.0423,13.0275,13.0349,233400.0
2011-03-11 13:05:00,17.57,17.57,17.56,17.57,214800.0,13.0349,13.0349,13.0275,13.0349,214800.0
2011-03-11 13:10:00,17.57,17.58,17.56,17.57,412200.0,13.0349,13.0423,13.0275,13.0349,412200.0
2011-03-11 13:15:00,17.57,17.58,17.56,17.57,341100.0,13.0349,13.0423,13.0275,13.0349,341100.0
2011-03-11 13:20:00,17.57,17.58,17.56,17.57,246000.0,13.0349,13.0423,13.0275,13.0349,246000.0
2011-03-11 13:25:00,17.57,17.57,17.55,17.55,492000.0,13.0349,13.0349,13.02,13.02,492000.0
2011-03-11 13:30:00,17.55,17.55,17.54,17.55,379500.0,13.02,13.02,13.0126,13.02,379500.0
2011-03-11 13:35:00,17.55,17.55,17.54,17.55,706200.0,13.02,13.02,13.0126,13.02,706200.0
2011-03-11 13:40:00,17.55,17.55,17.54,17.55,134700.0,13.02,13.02,13.0126,13.02,134700.0
2011-03-11 13:45:00,17.55,17.56,17.54,17.54,343200.0,13.02,13.0275,13.0126,13.0126,343200.0
2011-03-11 13:50:00,17.54,17.54,17.53,17.53,441300.0,13.0126,13.0126,13.0052,13.0052,441300.0
2011-03-11 13:55:00,17.54,17.54,17.52,17.52,371100.0,13.0126,13.0126,12.9978,12.9978,371100.0
2011-03-11 14:00:00,17.52,17.52,17.51,17.51,565500.0,12.9978,12.9978,12.9904,12.9904,565500.0
2011-03-11 14:05:00,17.51,17.51,17.5,17.51,336000.0,12.9904,12.9904,12.9829,12.9904,336000.0
2011-03-11 14:10:00,17.51,17.52,17.5,17.51,318600.0,12.9904,12.9978,12.9829,12.9904,318600.0
2011-03-11 14:15:00,17.51,17.54,17.51,17.54,556200.0,12.9904,13.0126,12.9904,13.0126,556200.0
2011-03-11 14:20:00,17.53,17.55,17.53,17.55,359700.0,13.0052,13.02,13.0052,13.02,359700.0
2011-03-11 14:25:00,17.55,17.55,17.54,17.55,323400.0,13.02,13.02,13.0126,13.02,323400.0
2011-03-11 14:30:00,17.55,17.55,17.54,17.55,230700.0,13.02,13.02,13.0126,13.02,230700.0
2011-03-11 14:35:00,17.55,17.55,17.52,17.53,545700.0,13.02,13.02,12.9978,13.0052,545700.0
2011-03-11 14:40:00,17.53,17.54,17.52,17.53,298800.0,13.0052,13.0126,12.9978,13.0052,298800.0
2011-03-11 14:45:00,17.53,17.53,17.53,17.53,196500.0,13.0052,13.0052,13.0052,13.0052,196500.0
2011-03-11 14:50:00,17.53,17.53,17.52,17.53,284400.0,13.0052,13.0052,12.9978,13.0052,284400.0
2011-03-11 14:55:00,17.53,17.53,17.51,17.52,264300.0,13.0052,13.0052,12.9904,12.9978,264300.0
2011-03-11 15:00:00,17.52,17.53,17.52,17.53,432600.0,12.9978,13.0052,12.9978,13.0052,432600.0
2011-03-11 15:05:00,17.53,17.55,17.53,17.54,232500.0,13.0052,13.02,13.0052,13.0126,232500.0
2011-03-11 15:10:00,17.54,17.54,17.52,17.53,316500.0,13.0126,13.0126,12.9978,13.0052,316500.0
2011-03-11 15:15:00,17.53,17.55,17.53,17.54,483300.0,13.0052,13.02,13.0052,13.0126,483300.0
2011-03-11 15:20:00,17.54,17.56,17.54,17.56,462900.0,13.0126,13.0275,13.0126,13.0275,462900.0
2011-03-11 15:25:00,17.56,17.56,17.54,17.55,214200.0,13.0275,13.0275,13.0126,13.02,214200.0
2011-03-11 15:30:00,17.55,17.56,17.52,17.52,638700.0,13.02,13.0275,12.9978,12.9978,638700.0
2011-03-11 15:35:00,17.52,17.55,17.52,17.54,652500.0,12.9978,13.02,12.9978,13.0126,652500.0
2011-03-11 15:40:00,17.54,17.56,17.53,17.56,736200.0,13.0126,13.0275,13.0052,13.0275,736200.0
2011-03-11 15:45:00,17.56,17.56,17.54,17.55,1348200.0,13.0275,13.0275,13.0126,13.02,1348200.0
2011-03-11 15:50:00,17.55,17.56,17.55,17.55,749400.0,13.02,13.0275,13.02,13.02,749400.0
2011-03-11 15:55:00,17.55,17.55,17.53,17.53,1457700.0,13.02,13.02,13.0052,13.0052,1457700.0
2011-03-14 09:30:00,17.45,17.5,17.43,17.49,853500.0,12.9458,12.9829,12.931,12.9755,853500.0
2011-03-14 09:35:00,17.48,17.49,17.47,17.48,586200.0,12.9681,12.9755,12.9607,12.9681,586200.0
2011-03-14 09:40:00,17.48,17.48,17.43,17.45,458700.0,12.9681,12.9681,12.931,12.9458,458700.0
2011-03-14 09:45:00,17.45,17.48,17.45,17.47,334800.0,12.9458,12.9681,12.9458,12.9607,334800.0
2011-03-14 09:50:00,17.47,17.49,17.47,17.48,270900.0,12.9607,12.9755,12.9607,12.9681,270900.0
2011-03-14 09:55:00,17.49,17.49,17.47,17.48,255300.0,12.9755,12.9755,12.9607,12.9681,255300.0
2011-03-14 10:00:00,17.47,17.51,17.47,17.48,1084500.0,12.9607,12.9904,12.9607,12.9681,1084500.0
2011-03-14 10:05:00,17.48,17.48,17.44,17.44,620100.0,12.9681,12.9681,12.9384,12.9384,620100.0
2011-03-14 10:10:00,17.44,17.45,17.42,17.43,567900.0,12.9384,12.9458,12.9236,12.931,567900.0
2011-03-14 10:15:00,17.43,17.45,17.43,17.44,448200.0,12.931,12.9458,12.931,12.9384,448200.0
2011-03-14 10:20:00,17.44,17.44,17.42,17.42,407700.0,12.9384,12.9384,12.9236,12.9236,407700.0
2011-03-14 10:25:00,17.42,17.44,17.42,17.42,335100.0,12.9236,12.9384,12.9236,12.9236,335100.0
2011-03-14 10:30:00,17.42,17.43,17.39,17.4,736800.0,12.9236,12.931,12.9013,12.9088,736800.0
2011-03-14 10:35:00,17.39,17.41,17.39,17.4,651300.0,12.9013,12.9162,12.9013,12.9088,651300.0
2011-03-14 10:40:00,17.4,17.41,17.39,17.39,387300.0,12.9088,12.9162,12.9013,12.9013,387300.0
2011-03-14 10:45:00,17.39,17.43,17.39,17.42,476700.0,12.9013,12.931,12.9013,12.9236,476700.0
2011-03-14 10:50:00,17.42,17.43,17.41,17.42,257100.0,12.9236,12.931,12.9162,12.9236,257100.0
2011-03-14 10:55:00,17.42,17.42,17.4,17.41,474300.0,12.9236,12.9236,12.9088,12.9162,474300.0
2011-03-14 11:00:00,17.41,17.41,17.39,17.41,369000.0,12.9162,12.9162,12.9013,12.9162,369000.0
2011-03-14 11:05:00,17.41,17.41,17.4,17.4,312000.0,12.9162,12.9162,12.9088,12.9088,312000.0
2011-03-14 11:10:00,17.4,17.4,17.38,17.39,524700.0,12.9088,12.9088,12.8939,12.9013,524700.0
2011-03-14 11:15:00,17.39,17.41,17.38,17.4,352500.0,12.9013,12.9162,12.8939,12.9088,352500.0
2011-03-14 11:20:00,17.41,17.42,17.4,17.4,308100.0,12.9162,12.9236,12.9088,12.9088,308100.0
2011-03-14 11:25:00,17.4,17.41,17.39,17.39,234900.0,12.9088,12.9162,12.9013,12.9013,234900.0
2011-03-14 11:30:00,17.39,17.4,17.38,17.38,367500.0,12.9013,12.9088,12.8939,12.8939,367500.0
2011-03-14 11:35:00,17.38,17.39,17.38,17.39,219600.0,12.8939,12.9013,12.8939,12.9013,219600.0
2011-03-14 11:40:00,17.39,17.4,17.38,17.38,213600.0,12.9013,12.9088,12.8939,12.8939,213600.0
2011-03-14 11:45:00,17.38,17.39,17.37,17.38,222000.0,12.8939,12.9013,12.8865,12.8939,222000.0
2011-03-14 11:50:00,17.38,17.39,17.38,17.38,212700.0,12.8939,12.9013,12.8939,12.8939,212700.0
2011-03-14 11:55:00,17.38,17.39,17.38,17.38,181200.0,12.8939,12.9013,12.8939,12.8939,181200.0
2011-03-14 12:00:00,17.38,17.39,17.37,17.37,275400.0,12.8939,12.9013,12.8865,12.8865,275400.0
2011-03-14 12:05:00,17.38,17.38,17.37,17.37,128700.0,12.8939,12.8939,12.8865,12.8865,128700.0
2011-03-14 12:10:00,17.37,17.38,17.37,17.37,203700.0,12.8865,12.8939,12.8865,12.8865,203700.0
2011-03-14 12:15:00,17.37,17.38,17.36,17.37,450000.0,12.8865,12.8939,12.8791,12.8865,450000.0
2011-03-14 12:20:00,17.38,17.38,17.37,17.37,183600.0,12.8939,12.8939,12.8865,12.8865,183600.0
2011-03-14 12:25:00,17.37,17.37,17.36,17.36,217500.0,12.8865,12.8865,12.8791,12.8791,217500.0
2011-03-14 12:30:00,17.36,17.39,17.36,17.39,223500.0,12.8791,12.9013,12.8791,12.9013,223500.0
2011-03-14 12:35:00,17.39,17.39,17.37,17.37,291300.0,12.9013,12.9013,12.8865,12.8865,291300.0
2011-03-14 12:40:00,17.38,17.38,17.36,17.37,154500.0,12.8939,12.8939,12.8791,12.8865,154500.0
2011-03-14 12:45:00,17.37,17.37,17.36,17.36,140700.0,12.8865,12.8865,12.8791,12.8791,140700.0
2011-03-14 12:50:00,17.36,17.37,17.36,17.36,62100.0,12.8791,12.8865,12.8791,12.8791,62100.0
2011-03-14 12:55:00,17.36,17.38,17.35,17.37,280800.0,12.8791,12.8939,12.8717,12.8865,280800.0
2011-03-14 13:00:00,17.38,17.39,17.38,17.38,125700.0,12.8939,12.9013,12.8939,12.8939,125700.0
2011-03-14 13:05:00,17.38,17.39,17.38,17.39,150600.0,12.8939,12.9013,12.8939,12.9013,150600.0
2011-03-14 13:10:00,17.39,17.39,17.38,17.39,229200.0,12.9013,12.9013,12.8939,12.9013,229200.0
2011-03-14 13:15:00,17.39,17.4,17.39,17.39,275400.0,12.9013,12.9088,12.9013,12.9013,275400.0
2011-03-14 13:20:00,17.39,17.4,17.38,17.39,371700.0,12.9013,12.9088,12.8939,12.9013,371700.0
2011-03-14 13:25:00,17.39,17.4,17.39,17.4,231300.0,12.9013,12.9088,12.9013,12.9088,231300.0
2011-03-14 13:30:00,17.4,17.4,17.38,17.39,156900.0,12.9088,12.9088,12.8939,12.9013,156900.0
2011-03-14 13:35:00,17.39,17.39,17.37,17.37,315300.0,12.9013,12.9013,12.8865,12.8865,315300.0
2011-03-14 13:40:00,17.37,17.39,17.36,17.37,393900.0,12.8865,12.9013,12.8791,12.8865,393900.0
2011-03-14 13:45:00,17.37,17.38,17.37,17.37,177600.0,12.8865,12.8939,12.8865,12.8865,177600.0
2011-03-14 13:50:00,17.37,17.39,17.37,17.39,211200.0,12.8865,12.9013,12.8865,12.9013,211200.0
2011-03-14 13:55:00,17.39,17.4,17.38,17.4,1009500.0,12.9013,12.9088,12.8939,12.9088,1009500.0
2011-03-14 14:00:00,17.4,17.41,17.4,17.4,398100.0,12.9088,12.9162,12.9088,12.9088,398100.0
2011-03-14 14:05:00,17.4,17.43,17.4,17.41,369900.0,12.9088,12.931,12.9088,12.9162,369900.0
2011-03-14 14:10:00,17.41,17.41,17.4,17.41,136500.0,12.9162,12.9162,12.9088,12.9162,136500.0
2011-03-14 14:15:00,17.41,17.41,17.4,17.4,204300.0,12.9162,12.9162,12.9088,12.9088,204300.0
2011-03-14 14:20:00,17.4,17.42,17.4,17.41,227100.0,12.9088,12.9236,12.9088,12.9162,227100.0
2011-03-14 14:25:00,17.41,17.42,17.4,17.42,282600.0,12.9162,12.9236,12.9088,12.9236,282600.0
2011-03-14 14:30:00,17.42,17.42,17.4,17.4,180300.0,12.9236,12.9236,12.9088,12.9088,180300.0
2011-03-14 14:35:00,17.4,17.41,17.4,17.4,261300.0,12.9088,12.9162,12.9088,12.9088,261300.0
2011-03-14 14:40:00,17.4,17.4,17.39,17.4,246300.0,12.9088,12.9088,12.9013,12.9088,246300.0
2011-03-14 14:45:00,17.39,17.4,17.39,17.4,228600.0,12.9013,12.9088,12.9013,12.9088,228600.0
2011-03-14 14:50:00,17.4,17.4,17.38,17.39,308400.0,12.9088,12.9088,12.8939,12.9013,308400.0
2011-03-14 14:55:00,17.39,17.39,17.38,17.38,607500.0,12.9013,12.9013,12.8939,12.8939,607500.0
2011-03-14 15:00:00,17.39,17.39,17.38,17.39,303900.0,12.9013,12.9013,12.8939,12.9013,303900.0
2011-03-14 15:05:00,17.38,17.39,17.38,17.38,261900.0,12.8939,12.9013,12.8939,12.8939,261900.0
2011-03-14 15:10:00,17.39,17.41,17.39,17.41,331200.0,12.9013,12.9162,12.9013,12.9162,331200.0
2011-03-14 15:15:00,17.41,17.41,17.4,17.4,278400.0,12.9162,12.9162,12.9088,12.9088,278400.0
2011-03-14 15:20:00,17.4,17.4,17.39,17.4,412800.0,12.9088,12.9088,12.9013,12.9088,412800.0
2011-03-14 15:25:00,17.4,17.41,17.38,17.38,339900.0,12.9088,12.9162,12.8939,12.8939,339900.0
2011-03-14 15:30:00,17.39,17.4,17.38,17.39,461400.0,12.9013,12.9088,12.8939,12.9013,461400.0
2011-03-14 15:35:00,17.4,17.41,17.39,17.4,368400.0,12.9088,12.9162,12.9013,12.9088,368400.0
2011-03-14 15:40:00,17.4,17.43,17.4,17.43,633300.0,12.9088,12.931,12.9088,12.931,633300.0
2011-03-14 15:45:00,17.43,17.44,17.42,17.43,586800.0,12.931,12.9384,12.9236,12.931,586800.0
2011-03-14 15:50:00,17.42,17.43,17.42,17.43,617400.0,12.9236,12.931,12.9236,12.931,617400.0
2011-03-14 15:55:00,17.43,17.45,17.43,17.43,1209000.0,12.931,12.9458,12.931,12.931,1209000.0
2011-03-15 09:30:00,17.22,17.31,17.13,17.24,1624500.0,12.7752,12.842,12.7084,12.79,1624500.0
2011-03-15 09:35:00,17.24,17.32,17.22,17.29,1024800.0,12.79,12.8494,12.7752,12.8271,1024800.0
2011-03-15 09:40:00,17.29,17.32,17.23,17.25,878100.0,12.8271,12.8494,12.7826,12.7975,878100.0
2011-03-15 09:45:00,17.25,17.27,17.23,17.26,438300.0,12.7975,12.8123,12.7826,12.8049,438300.0
2011-03-15 09:50:00,17.26,17.27,17.22,17.24,511500.0,12.8049,12.8123,12.7752,12.79,511500.0
2011-03-15 09:55:00,17.24,17.25,17.21,17.22,492900.0,12.79,12.7975,12.7678,12.7752,492900.0
2011-03-15 10:00:00,17.22,17.24,17.21,17.22,507600.0,12.7752,12.79,12.7678,12.7752,507600.0
2011-03-15 10:05:00,17.22,17.24,17.21,17.21,648900.0,12.7752,12.79,12.7678,12.7678,648900.0
2011-03-15 10:10:00,17.21,17.25,17.2,17.24,544500.0,12.7678,12.7975,12.7604,12.79,544500.0
2011-03-15 10:15:00,17.24,17.25,17.23,17.24,620400.0,12.79,12.7975,12.7826,12.79,620400.0
2011-03-15 10:20:00,17.24,17.29,17.23,17.29,744300.0,12.79,12.8271,12.7826,12.8271,744300.0
2011-03-15 10:25:00,17.29,17.31,17.27,17.31,443400.0,12.8271,12.842,12.8123,12.842,443400.0
2011-03-15 10:30:00,17.3,17.34,17.29,17.34,766800.0,12.8346,12.8642,12.8271,12.8642,766800.0
2011-03-15 10:35:00,17.33,17.36,17.33,17.35,549000.0,12.8568,12.8791,12.8568,12.8717,549000.0
2011-03-15 10:40:00,17.35,17.37,17.34,17.36,544200.0,12.8717,12.8865,12.8642,12.8791,544200.0
2011-03-15 10:45:00,17.36,17.37,17.35,17.36,627900.0,12.8791,12.8865,12.8717,12.8791,627900.0
2011-03-15 10:50:00,17.36,17.38,17.35,17.35,402000.0,12.8791,12.8939,12.8717,12.8717,402000.0
2011-03-15 10:55:00,17.35,17.38,17.35,17.37,501300.0,12.8717,12.8939,12.8717,12.8865,501300.0
2011-03-15 11:00:00,17.38,17.38,17.36,17.38,402000.0,12.8939,12.8939,12.8791,12.8939,402000.0
2011-03-15 11:05:00,17.37,17.39,17.37,17.38,466200.0,12.8865,12.9013,12.8865,12.8939,466200.0
2011-03-15 11:10:00,17.38,17.39,17.38,17.38,515400.0,12.8939,12.9013,12.8939,12.8939,515400.0
2011-03-15 11:15:00,17.39,17.39,17.36,17.36,638400.0,12.9013,12.9013,12.8791,12.8791,638400.0
2011-03-15 11:20:00,17.36,17.38,17.35,17.38,726300.0,12.8791,12.8939,12.8717,12.8939,726300.0
2011-03-15 11:25:00,17.37,17.39,17.36,17.37,523500.0,12.8865,12.9013,12.8791,12.8865,523500.0
2011-03-15 11:30:00,17.37,17.37,17.33,17.33,381000.0,12.8865,12.8865,12.8568,12.8568,381000.0
2011-03-15 11:35:00,17.34,17.36,17.33,17.35,441000.0,12.8642,12.8791,12.8568,12.8717,441000.0
2011-03-15 11:40:00,17.35,17.36,17.34,17.35,299700.0,12.8717,12.8791,12.8642,12.8717,299700.0
2011-03-15 11:45:00,17.35,17.36,17.34,17.34,284400.0,12.8717,12.8791,12.8642,12.8642,284400.0
2011-03-15 11:50:00,17.34,17.34,17.33,17.34,292500.0,12.8642,12.8642,12.8568,12.8642,292500.0
2011-03-15 11:55:00,17.34,17.36,17.33,17.35,494400.0,12.8642,12.8791,12.8568,12.8717,494400.0
2011-03-15 12:00:00,17.35,17.37,17.35,17.35,320700.0,12.8717,12.8865,12.8717,12.8717,320700.0
2011-03-15 12:05:00,17.36,17.36,17.35,17.35,212400.0,12.8791,12.8791,12.8717,12.8717,212400.0
2011-03-15 12:10:00,17.36,17.37,17.35,17.36,224400.0,12.8791,12.8865,12.8717,12.8791,224400.0
2011-03-15 12:15:00,17.36,17.36,17.35,17.35,193200.0,12.8791,12.8791,12.8717,12.8717,193200.0
2011-03-15 12:20:00,17.35,17.35,17.35,17.35,194100.0,12.8717,12.8717,12.8717,12.8717,194100.0
2011-03-15 12:25:00,17.35,17.36,17.35,17.36,165000.0,12.8717,12.8791,12.8717,12.8791,165000.0
2011-03-15 12:30:00,17.36,17.36,17.35,17.36,298500.0,12.8791,12.8791,12.8717,12.8791,298500.0
2011-03-15 12:35:00,17.35,17.36,17.33,17.33,303300.0,12.8717,12.8791,12.8568,12.8568,303300.0
2011-03-15 12:40:00,17.33,17.34,17.33,17.34,206100.0,12.8568,12.8642,12.8568,12.8642,206100.0
2011-03-15 12:45:00,17.34,17.35,17.34,17.35,372900.0,12.8642,12.8717,12.8642,12.8717,372900.0
2011-03-15 12:50:00,17.35,17.37,17.35,17.36,213000.0,12.8717,12.8865,12.8717,12.8791,213000.0
2011-03-15 12:55:00,17.36,17.37,17.35,17.36,257400.0,12.8791,12.8865,12.8717,12.8791,257400.0
2011-03-15 13:00:00,17.37,17.37,17.35,17.36,193800.0,12.8865,12.8865,12.8717,12.8791,193800.0
2011-03-15 13:05:00,17.36,17.37,17.34,17.35,318900.0,12.8791,12.8865,12.8642,12.8717,318900.0
2011-03-15 13:10:00,17.35,17.36,17.34,17.35,300900.0,12.8717,12.8791,12.8642,12.8717,300900.0
2011-03-15 13:15:00,17.35,17.35,17.33,17.35,375300.0,12.8717,12.8717,12.8568,12.8717,375300.0
2011-03-15 13:20:00,17.34,17.35,17.34,17.35,145200.0,12.8642,12.8717,12.8642,12.8717,145200.0
2011-03-15 13:25:00,17.34,17.35,17.34,17.34,238200.0,12.8642,12.8717,12.8642,12.8642,238200.0
2011-03-15 13:30:00,17.34,17.36,17.34,17.36,132300.0,12.8642,12.8791,12.8642,12.8791,132300.0
2011-03-15 13:35:00,17.36,17.36,17.35,17.36,141900.0,12.8791,12.8791,12.8717,12.8791,141900.0
2011-03-15 13:40:00,17.36,17.37,17.35,17.36,278700.0,12.8791,12.8865,12.8717,12.8791,278700.0
2011-03-15 13:45:00,17.35,17.36,17.35,17.36,266100.0,12.8717,12.8791,12.8717,12.8791,266100.0
2011-03-15 13:50:00,17.36,17.38,17.36,17.37,222900.0,12.8791,12.8939,12.8791,12.8865,222900.0
2011-03-15 13:55:00,17.37,17.4,17.37,17.4,370800.0,12.8865,12.9088,12.8865,12.9088,370800.0
2011-03-15 14:00:00,17.4,17.4,17.38,17.39,285900.0,12.9088,12.9088,12.8939,12.9013,285900.0
2011-03-15 14:05:00,17.39,17.39,17.39,17.39,194100.0,12.9013,12.9013,12.9013,12.9013,194100.0
2011-03-15 14:10:00,17.39,17.4,17.38,17.39,291000.0,12.9013,12.9088,12.8939,12.9013,291000.0
2011-03-15 14:15:00,17.39,17.41,17.37,17.37,809400.0,12.9013,12.9162,12.8865,12.8865,809400.0
2011-03-15 14:20:00,17.37,17.42,17.37,17.42,322200.0,12.8865,12.9236,12.8865,12.9236,322200.0
2011-03-15 14:25:00,17.42,17.45,17.42,17.43,365700.0,12.9236,12.9458,12.9236,12.931,365700.0
2011-03-15 14:30:00,17.43,17.44,17.4,17.4,303000.0,12.931,12.9384,12.9088,12.9088,303000.0
2011-03-15 14:35:00,17.4,17.41,17.4,17.4,245700.0,12.9088,12.9162,12.9088,12.9088,245700.0
2011-03-15 14:40:00,17.4,17.42,17.39,17.42,291600.0,12.9088,12.9236,12.9013,12.9236,291600.0
2011-03-15 14:45:00,17.42,17.43,17.41,17.43,228000.0,12.9236,12.931,12.9162,12.931,228000.0
2011-03-15 14:50:00,17.43,17.43,17.4,17.41,606000.0,12.931,12.931,12.9088,12.9162,606000.0
2011-03-15 14:55:00,17.41,17.42,17.4,17.4,411300.0,12.9162,12.9236,12.9088,12.9088,411300.0
2011-03-15 15:00:00,17.4,17.41,17.4,17.41,312000.0,12.9088,12.9162,12.9088,12.9162,312000.0
2011-03-15 15:05:00,17.41,17.42,17.4,17.41,457200.0,12.9162,12.9236,12.9088,12.9162,457200.0
2011-03-15 15:10:00,17.41,17.42,17.41,17.41,437400.0,12.9162,12.9236,12.9162,12.9162,437400.0
2011-03-15 15:15:00,17.41,17.42,17.4,17.42,472500.0,12.9162,12.9236,12.9088,12.9236,472500.0
2011-03-15 15:20:00,17.42,17.45,17.41,17.43,910500.0,12.9236,12.9458,12.9162,12.931,910500.0
2011-03-15 15:25:00,17.43,17.43,17.42,17.43,410100.0,12.931,12.931,12.9236,12.931,410100.0
2011-03-15 15:30:00,17.43,17.43,17.41,17.42,645900.0,12.931,12.931,12.9162,12.9236,645900.0
2011-03-15 15:35:00,17.41,17.43,17.41,17.42,729000.0,12.9162,12.931,12.9162,12.9236,729000.0
2011-03-15 15:40:00,17.42,17.43,17.41,17.43,831600.0,12.9236,12.931,12.9162,12.931,831600.0
2011-03-15 15:45:00,17.43,17.43,17.39,17.4,1066800.0,12.931,12.931,12.9013,12.9088,1066800.0
2011-03-15 15:50:00,17.4,17.41,17.38,17.39,1526400.0,12.9088,12.9162,12.8939,12.9013,1526400.0
2011-03-15 15:55:00,17.38,17.4,17.34,17.35,2813100.0,12.8939,12.9088,12.8642,12.8717,2813100.0
2011-03-16 09:30:00,17.18,17.24,17.17,17.21,1170300.0,12.7455,12.79,12.7381,12.7678,1170300.0
2011-03-16 09:35:00,17.21,17.23,17.2,17.22,1129500.0,12.7678,12.7826,12.7604,12.7752,1129500.0
2011-03-16 09:40:00,17.22,17.25,17.22,17.25,647700.0,12.7752,12.7975,12.7752,12.7975,647700.0
2011-03-16 09:45:00,17.25,17.26,17.25,17.25,621300.0,12.7975,12.8049,12.7975,12.7975,621300.0
2011-03-16 09:50:00,17.25,17.27,17.24,17.25,559500.0,12.7975,12.8123,12.79,12.7975,559500.0
2011-03-16 09:55:00,17.25,17.26,17.22,17.23,430500.0,12.7975,12.8049,12.7752,12.7826,430500.0
2011-03-16 10:00:00,17.23,17.24,17.22,17.23,499200.0,12.7826,12.79,12.7752,12.7826,499200.0
2011-03-16 10:05:00,17.23,17.27,17.22,17.26,544800.0,12.7826,12.8123,12.7752,12.8049,544800.0
2011-03-16 10:10:00,17.26,17.28,17.25,17.25,355800.0,12.8049,12.8197,12.7975,12.7975,355800.0
2011-03-16 10:15:00,17.25,17.29,17.25,17.29,359100.0,12.7975,12.8271,12.7975,12.8271,359100.0
2011-03-16 10:20:00,17.29,17.29,17.27,17.27,408900.0,12.8271,12.8271,12.8123,12.8123,408900.0
2011-03-16 10:25:00,17.28,17.29,17.26,17.28,297600.0,12.8197,12.8271,12.8049,12.8197,297600.0
2011-03-16 10:30:00,17.28,17.28,17.26,17.27,327300.0,12.8197,12.8197,12.8049,12.8123,327300.0
2011-03-16 10:35:00,17.27,17.28,17.26,17.28,242100.0,12.8123,12.8197,12.8049,12.8197,242100.0
2011-03-16 10:40:00,17.28,17.28,17.26,17.26,225300.0,12.8197,12.8197,12.8049,12.8049,225300.0
2011-03-16 10:45:00,17.26,17.27,17.25,17.27,194400.0,12.8049,12.8123,12.7975,12.8123,194400.0
2011-03-16 10:50:00,17.27,17.28,17.27,17.28,201000.0,12.8123,12.8197,12.8123,12.8197,201000.0
2011-03-16 10:55:00,17.28,17.28,17.23,17.24,601500.0,12.8197,12.8197,12.7826,12.79,601500.0
2011-03-16 11:00:00,17.24,17.24,17.14,17.19,1841700.0,12.79,12.79,12.7159,12.753,1841700.0
2011-03-16 11:05:00,17.19,17.23,17.13,17.23,1092000.0,12.753,12.7826,12.7084,12.7826,1092000.0
2011-03-16 11:10:00,17.22,17.23,17.18,17.22,638700.0,12.7752,12.7826,12.7455,12.7752,638700.0
2011-03-16 11:15:00,17.22,17.23,17.21,17.22,523500.0,12.7752,12.7826,12.7678,12.7752,523500.0
2011-03-16 11:20:00,17.22,17.23,17.2,17.2,413400.0,12.7752,12.7826,12.7604,12.7604,413400.0
2011-03-16 11:25:00,17.2,17.2,17.18,17.2,456600.0,12.7604,12.7604,12.7455,12.7604,456600.0
2011-03-16 11:30:00,17.2,17.22,17.19,17.22,253500.0,12.7604,12.7752,12.753,12.7752,253500.0
2011-03-16 11:35:00,17.22,17.23,17.21,17.23,406200.0,12.7752,12.7826,12.7678,12.7826,406200.0
2011-03-16 11:40:00,17.22,17.24,17.21,17.22,258600.0,12.7752,12.79,12.7678,12.7752,258600.0
2011-03-16 11:45:00,17.22,17.22,17.19,17.21,488400.0,12.7752,12.7752,12.753,12.7678,488400.0
2011-03-16 11:50:00,17.21,17.21,17.18,17.2,253500.0,12.7678,12.7678,12.7455,12.7604,253500.0
2011-03-16 11:55:00,17.2,17.21,17.19,17.2,222600.0,12.7604,12.7678,12.753,12.7604,222600.0
2011-03-16 12:00:00,17.2,17.2,17.18,17.19,463200.0,12.7604,12.7604,12.7455,12.753,463200.0
2011-03-16 12:05:00,17.19,17.21,17.18,17.21,358500.0,12.753,12.7678,12.7455,12.7678,358500.0
2011-03-16 12:10:00,17.21,17.24,17.19,17.21,488100.0,12.7678,12.79,12.753,12.7678,488100.0
2011-03-16 12:15:00,17.21,17.21,17.19,17.2,374100.0,12.7678,12.7678,12.753,12.7604,374100.0
2011-03-16 12:20:00,17.2,17.21,17.19,17.21,193800.0,12.7604,12.7678,12.753,12.7678,193800.0
2011-03-16 12:25:00,17.2,17.22,17.2,17.21,487500.0,12.7604,12.7752,12.7604,12.7678,487500.0
2011-03-16 12:30:00,17.22,17.22,17.19,17.2,375900.0,12.7752,12.7752,12.753,12.7604,375900.0
2011-03-16 12:35:00,17.2,17.21,17.19,17.19,200100.0,12.7604,12.7678,12.753,12.753,200100.0
2011-03-16 12:40:00,17.19,17.21,17.19,17.19,178800.0,12.753,12.7678,12.753,12.753,178800.0
2011-03-16 12:45:00,17.19,17.21,17.19,17.2,252000.0,12.753,12.7678,12.753,12.7604,252000.0
2011-03-16 12:50:00,17.2,17.2,17.18,17.18,211800.0,12.7604,12.7604,12.7455,12.7455,211800.0
2011-03-16 12:55:00,17.18,17.2,17.18,17.19,159000.0,12.7455,12.7604,12.7455,12.753,159000.0
2011-03-16 13:00:00,17.19,17.2,17.19,17.19,225300.0,12.753,12.7604,12.753,12.753,225300.0
2011-03-16 13:05:00,17.19,17.19,17.17,17.17,145200.0,12.753,12.753,12.7381,12.7381,145200.0
2011-03-16 13:10:00,17.17,17.17,17.14,17.14,496800.0,12.7381,12.7381,12.7159,12.7159,496800.0
2011-03-16 13:15:00,17.15,17.15,17.13,17.14,680700.0,12.7233,12.7233,12.7084,12.7159,680700.0
2011-03-16 13:20:00,17.14,17.14,17.12,17.13,249900.0,12.7159,12.7159,12.701,12.7084,249900.0
2011-03-16 13:25:00,17.13,17.14,17.12,17.14,383700.0,12.7084,12.7159,12.701,12.7159,383700.0
2011-03-16 13:30:00,17.14,17.14,17.12,17.12,274200.0,12.7159,12.7159,12.701,12.701,274200.0
2011-03-16 13:35:00,17.12,17.13,17.1,17.13,452100.0,12.701,12.7084,12.6862,12.7084,452100.0
2011-03-16 13:40:00,17.13,17.13,17.09,17.1,1041000.0,12.7084,12.7084,12.6788,12.6862,1041000.0
2011-03-16 13:45:00,17.1,17.1,17.08,17.08,661200.0,12.6862,12.6862,12.6713,12.6713,661200.0
2011-03-16 13:50:00,17.08,17.09,17.08,17.09,405000.0,12.6713,12.6788,12.6713,12.6788,405000.0
2011-03-16 13:55:00,17.09,17.1,17.08,17.09,355800.0,12.6788,12.6862,12.6713,12.6788,355800.0
2011-03-16 14:00:00,17.09,17.1,17.07,17.1,610500.0,12.6788,12.6862,12.6639,12.6862,610500.0
2011-03-16 14:05:00,17.1,17.11,17.08,17.09,426300.0,12.6862,12.6936,12.6713,12.6788,426300.0
2011-03-16 14:10:00,17.08,17.09,17.03,17.04,1203600.0,12.6713,12.6788,12.6343,12.6417,1203600.0
2011-03-16 14:15:00,17.04,17.04,16.99,17.0,1427100.0,12.6417,12.6417,12.6046,12.612,1427100.0
2011-03-16 14:20:00,17.0,17.04,16.99,17.02,663300.0,12.612,12.6417,12.6046,12.6268,663300.0
2011-03-16 14:25:00,17.02,17.04,17.02,17.03,618000.0,12.6268,12.6417,12.6268,12.6343,618000.0
2011-03-16 14:30:00,17.03,17.04,17.01,17.02,570000.0,12.6343,12.6417,12.6194,12.6268,570000.0
2011-03-16 14:35:00,17.01,17.06,17.01,17.06,784500.0,12.6194,12.6565,12.6194,12.6565,784500.0
2011-03-16 14:40:00,17.06,17.11,17.06,17.08,1003800.0,12.6565,12.6936,12.6565,12.6713,1003800.0
2011-03-16 14:45:00,17.08,17.11,17.07,17.09,691800.0,12.6713,12.6936,12.6639,12.6788,691800.0
2011-03-16 14:50:00,17.09,17.1,17.08,17.09,384300.0,12.6788,12.6862,12.6713,12.6788,384300.0
2011-03-16 14:55:00,17.09,17.11,17.09,17.09,480900.0,12.6788,12.6936,12.6788,12.6788,480900.0
2011-03-16 15:00:00,17.09,17.11,17.08,17.1,721200.0,12.6788,12.6936,12.6713,12.6862,721200.0
2011-03-16 15:05:00,17.1,17.1,17.08,17.09,470100.0,12.6862,12.6862,12.6713,12.6788,470100.0
2011-03-16 15:10:00,17.09,17.13,17.08,17.08,642300.0,12.6788,12.7084,12.6713,12.6713,642300.0
2011-03-16 15:15:00,17.08,17.12,17.08,17.11,738900.0,12.6713,12.701,12.6713,12.6936,738900.0
2011-03-16 15:20:00,17.11,17.13,17.1,17.11,768600.0,12.6936,12.7084,12.6862,12.6936,768600.0
2011-03-16 15:25:00,17.11,17.13,17.07,17.08,965100.0,12.6936,12.7084,12.6639,12.6713,965100.0
2011-03-16 15:30:00,17.08,17.09,17.05,17.08,628500.0,12.6713,12.6788,12.6491,12.6713,628500.0
2011-03-16 15:35:00,17.08,17.11,17.07,17.11,844800.0,12.6713,12.6936,12.6639,12.6936,844800.0
2011-03-16 15:40:00,17.11,17.16,17.11,17.15,1253100.0,12.6936,12.7307,12.6936,12.7233,1253100.0
2011-03-16 15:45:00,17.15,17.15,17.14,17.15,1244100.0,12.7233,12.7233,12.7159,12.7233,1244100.0
2011-03-16 15:50:00,17.15,17.16,17.13,17.15,1611000.0,12.7233,12.7307,12.7084,12.7233,1611000.0
2011-03-16 15:55:00,17.16,17.16,17.12,17.12,2158200.0,12.7307,12.7307,12.701,12.701,2158200.0
2011-03-17 09:30:00,17.25,17.29,17.18,17.19,1064400.0,12.7975,12.8271,12.7455,12.753,1064400.0
2011-03-17 09:35:00,17.19,17.21,17.14,17.15,775800.0,12.753,12.7678,12.7159,12.7233,775800.0
2011-03-17 09:40:00,17.15,17.15,17.1,17.12,671400.0,12.7233,12.7233,12.6862,12.701,671400.0
2011-03-17 09:45:00,17.12,17.16,17.12,17.15,532800.0,12.701,12.7307,12.701,12.7233,532800.0
2011-03-17 09:50:00,17.15,17.15,17.13,17.13,457500.0,12.7233,12.7233,12.7084,12.7084,457500.0
2011-03-17 09:55:00,17.13,17.17,17.13,17.16,660000.0,12.7084,12.7381,12.7084,12.7307,660000.0
2011-03-17 10:00:00,17.17,17.19,17.13,17.14,661800.0,12.7381,12.753,12.7084,12.7159,661800.0
2011-03-17 10:05:00,17.14,17.15,17.12,17.13,535800.0,12.7159,12.7233,12.701,12.7084,535800.0
2011-03-17 10:10:00,17.13,17.14,17.12,17.13,336000.0,12.7084,12.7159,12.701,12.7084,336000.0
2011-03-17 10:15:00,17.13,17.14,17.13,17.13,323700.0,12.7084,12.7159,12.7084,12.7084,323700.0
2011-03-17 10:20:00,17.13,17.14,17.13,17.14,254700.0,12.7084,12.7159,12.7084,12.7159,254700.0
2011-03-17 10:25:00,17.14,17.14,17.12,17.13,727200.0,12.7159,12.7159,12.701,12.7084,727200.0
2011-03-17 10:30:00,17.13,17.13,17.1,17.1,329400.0,12.7084,12.7084,12.6862,12.6862,329400.0
2011-03-17 10:35:00,17.1,17.11,17.1,17.1,360900.0,12.6862,12.6936,12.6862,12.6862,360900.0
2011-03-17 10:40:00,17.1,17.11,17.1,17.11,294600.0,12.6862,12.6936,12.6862,12.6936,294600.0
2011-03-17 10:45:00,17.11,17.11,17.08,17.1,473700.0,12.6936,12.6936,12.6713,12.6862,473700.0
2011-03-17 10:50:00,17.1,17.1,17.1,17.1,310200.0,12.6862,12.6862,12.6862,12.6862,310200.0
2011-03-17 10:55:00,17.1,17.1,17.09,17.09,279600.0,12.6862,12.6862,12.6788,12.6788,279600.0
2011-03-17 11:00:00,17.1,17.1,17.1,17.1,227700.0,12.6862,12.6862,12.6862,12.6862,227700.0
2011-03-17 11:05:00,17.1,17.12,17.1,17.1,272700.0,12.6862,12.701,12.6862,12.6862,272700.0
2011-03-17 11:10:00,17.11,17.11,17.09,17.09,325500.0,12.6936,12.6936,12.6788,12.6788,325500.0
2011-03-17 11:15:00,17.09,17.1,17.09,17.09,337800.0,12.6788,12.6862,12.6788,12.6788,337800.0
2011-03-17 11:20:00,17.09,17.12,17.09,17.12,259800.0,12.6788,12.701,12.6788,12.701,259800.0
2011-03-17 11:25:00,17.11,17.12,17.09,17.1,249000.0,12.6936,12.701,12.6788,12.6862,249000.0
2011-03-17 11:30:00,17.09,17.11,17.09,17.11,159600.0,12.6788,12.6936,12.6788,12.6936,159600.0
2011-03-17 11:35:00,17.11,17.12,17.1,17.12,165300.0,12.6936,12.701,12.6862,12.701,165300.0
2011-03-17 11:40:00,17.12,17.13,17.12,17.13,272100.0,12.701,12.7084,12.701,12.7084,272100.0
2011-03-17 11:45:00,17.13,17.13,17.11,17.11,384600.0,12.7084,12.7084,12.6936,12.6936,384600.0
2011-03-17 11:50:00,17.11,17.12,17.1,17.11,335100.0,12.6936,12.701,12.6862,12.6936,335100.0
2011-03-17 11:55:00,17.11,17.12,17.1,17.11,188100.0,12.6936,12.701,12.6862,12.6936,188100.0
2011-03-17 12:00:00,17.1,17.11,17.1,17.1,289800.0,12.6862,12.6936,12.6862,12.6862,289800.0
2011-03-17 12:05:00,17.1,17.12,17.1,17.12,218400.0,12.6862,12.701,12.6862,12.701,218400.0
2011-03-17 12:10:00,17.12,17.13,17.11,17.13,356400.0,12.701,12.7084,12.6936,12.7084,356400.0
2011-03-17 12:15:00,17.13,17.13,17.12,17.12,154800.0,12.7084,12.7084,12.701,12.701,154800.0
2011-03-17 12:20:00,17.12,17.13,17.11,17.12,291300.0,12.701,12.7084,12.6936,12.701,291300.0
2011-03-17 12:25:00,17.11,17.12,17.1,17.11,281100.0,12.6936,12.701,12.6862,12.6936,281100.0
2011-03-17 12:30:00,17.11,17.14,17.11,17.14,166800.0,12.6936,12.7159,12.6936,12.7159,166800.0
2011-03-17 12:35:00,17.14,17.14,17.14,17.14,72300.0,12.7159,12.7159,12.7159,12.7159,72300.0
2011-03-17 12:40:00,17.14,17.14,17.14,17.14,68700.0,12.7159,12.7159,12.7159,12.7159,68700.0
2011-03-17 12:45:00,17.14,17.14,17.13,17.14,203100.0,12.7159,12.7159,12.7084,12.7159,203100.0
2011-03-17 12:50:00,17.14,17.14,17.14,17.14,62100.0,12.7159,12.7159,12.7159,12.7159,62100.0
2011-03-17 12:55:00,17.14,17.14,17.13,17.13,139200.0,12.7159,12.7159,12.7084,12.7084,139200.0
2011-03-17 13:00:00,17.13,17.13,17.12,17.13,341400.0,12.7084,12.7084,12.701,12.7084,341400.0
2011-03-17 13:05:00,17.13,17.13,17.12,17.13,181800.0,12.7084,12.7084,12.701,12.7084,181800.0
2011-03-17 13:10:00,17.13,17.14,17.13,17.13,393300.0,12.7084,12.7159,12.7084,12.7084,393300.0
2011-03-17 13:15:00,17.13,17.14,17.13,17.13,288600.0,12.7084,12.7159,12.7084,12.7084,288600.0
2011-03-17 13:20:00,17.13,17.13,17.1,17.11,392700.0,12.7084,12.7084,12.6862,12.6936,392700.0
2011-03-17 13:25:00,17.11,17.11,17.07,17.07,322200.0,12.6936,12.6936,12.6639,12.6639,322200.0
2011-03-17 13:30:00,17.07,17.09,17.06,17.09,301800.0,12.6639,12.6788,12.6565,12.6788,301800.0
2011-03-17 13:35:00,17.09,17.1,17.08,17.09,193800.0,12.6788,12.6862,12.6713,12.6788,193800.0
2011-03-17 13:40:00,17.09,17.09,17.07,17.07,122400.0,12.6788,12.6788,12.6639,12.6639,122400.0
2011-03-17 13:45:00,17.07,17.07,17.04,17.04,378600.0,12.6639,12.6639,12.6417,12.6417,378600.0
2011-03-17 13:50:00,17.04,17.04,17.01,17.02,390900.0,12.6417,12.6417,12.6194,12.6268,390900.0
2011-03-17 13:55:00,17.02,17.03,17.02,17.02,353400.0,12.6268,12.6343,12.6268,12.6268,353400.0
2011-03-17 14:00:00,17.02,17.04,17.02,17.03,810300.0,12.6268,12.6417,12.6268,12.6343,810300.0
2011-03-17 14:05:00,17.03,17.04,17.02,17.03,311100.0,12.6343,12.6417,12.6268,12.6343,311100.0
2011-03-17 14:10:00,17.03,17.04,17.02,17.02,193800.0,12.6343,12.6417,12.6268,12.6268,193800.0
2011-03-17 14:15:00,17.02,17.03,17.02,17.03,476700.0,12.6268,12.6343,12.6268,12.6343,476700.0
2011-03-17 14:20:00,17.03,17.03,17.02,17.03,181500.0,12.6343,12.6343,12.6268,12.6343,181500.0
2011-03-17 14:25:00,17.03,17.04,17.03,17.03,423000.0,12.6343,12.6417,12.6343,12.6343,423000.0
2011-03-17 14:30:00,17.03,17.04,17.03,17.03,214800.0,12.6343,12.6417,12.6343,12.6343,214800.0
2011-03-17 14:35:00,17.04,17.04,17.03,17.04,177000.0,12.6417,12.6417,12.6343,12.6417,177000.0
2011-03-17 14:40:00,17.04,17.04,17.02,17.04,267900.0,12.6417,12.6417,12.6268,12.6417,267900.0
2011-03-17 14:45:00,17.04,17.05,17.03,17.04,227700.0,12.6417,12.6491,12.6343,12.6417,227700.0
2011-03-17 14:50:00,17.04,17.05,17.02,17.05,338100.0,12.6417,12.6491,12.6268,12.6491,338100.0
2011-03-17 14:55:00,17.05,17.06,17.05,17.06,255900.0,12.6491,12.6565,12.6491,12.6565,255900.0
2011-03-17 15:00:00,17.06,17.07,17.06,17.07,272700.0,12.6565,12.6639,12.6565,12.6639,272700.0
2011-03-17 15:05:00,17.07,17.08,17.07,17.08,279600.0,12.6639,12.6713,12.6639,12.6713,279600.0
2011-03-17 15:10:00,17.08,17.09,17.08,17.09,313200.0,12.6713,12.6788,12.6713,12.6788,313200.0
2011-03-17 15:15:00,17.09,17.1,17.09,17.09,289500.0,12.6788,12.6862,12.6788,12.6788,289500.0
2011-03-17 15:20:00,17.09,17.1,17.09,17.09,220500.0,12.6788,12.6862,12.6788,12.6788,220500.0
2011-03-17 15:25:00,17.1,17.1,17.06,17.07,452400.0,12.6862,12.6862,12.6565,12.6639,452400.0
2011-03-17 15:30:00,17.07,17.08,17.05,17.08,346800.0,12.6639,12.6713,12.6491,12.6713,346800.0
2011-03-17 15:35:00,17.08,17.1,17.08,17.1,335100.0,12.6713,12.6862,12.6713,12.6862,335100.0
2011-03-17 15:40:00,17.1,17.11,17.1,17.11,439200.0,12.6862,12.6936,12.6862,12.6936,439200.0
2011-03-17 15:45:00,17.11,17.15,17.11,17.14,983100.0,12.6936,12.7233,12.6936,12.7159,983100.0
2011-03-17 15:50:00,17.14,17.15,17.12,17.14,919500.0,12.7159,12.7233,12.701,12.7159,919500.0
2011-03-17 15:55:00,17.14,17.15,17.09,17.12,2524500.0,12.7159,12.7233,12.6788,12.701,2524500.0
2011-03-18 09:30:00,17.21,17.24,17.2,17.21,6435600.0,12.7678,12.79,12.7604,12.7678,6435600.0
2011-03-18 09:35:00,17.21,17.23,17.2,17.22,475800.0,12.7678,12.7826,12.7604,12.7752,475800.0
2011-03-18 09:40:00,17.23,17.27,17.22,17.27,905400.0,12.7826,12.8123,12.7752,12.8123,905400.0
2011-03-18 09:45:00,17.27,17.27,17.24,17.26,1091100.0,12.8123,12.8123,12.79,12.8049,1091100.0
2011-03-18 09:50:00,17.26,17.29,17.26,17.29,407700.0,12.8049,12.8271,12.8049,12.8271,407700.0
2011-03-18 09:55:00,17.28,17.3,17.27,17.27,378000.0,12.8197,12.8346,12.8123,12.8123,378000.0
2011-03-18 10:00:00,17.27,17.27,17.26,17.26,310200.0,12.8123,12.8123,12.8049,12.8049,310200.0
2011-03-18 10:05:00,17.26,17.28,17.26,17.26,602100.0,12.8049,12.8197,12.8049,12.8049,602100.0
2011-03-18 10:10:00,17.26,17.26,17.2,17.23,602700.0,12.8049,12.8049,12.7604,12.7826,602700.0
2011-03-18 10:15:00,17.23,17.27,17.22,17.27,425100.0,12.7826,12.8123,12.7752,12.8123,425100.0
2011-03-18 10:20:00,17.27,17.27,17.2,17.22,412200.0,12.8123,12.8123,12.7604,12.7752,412200.0
2011-03-18 10:25:00,17.22,17.22,17.15,17.16,315900.0,12.7752,12.7752,12.7233,12.7307,315900.0
2011-03-18 10:30:00,17.16,17.2,17.14,17.18,312600.0,12.7307,12.7604,12.7159,12.7455,312600.0
2011-03-18 10:35:00,17.18,17.2,17.18,17.19,278700.0,12.7455,12.7604,12.7455,12.753,278700.0
2011-03-18 10:40:00,17.19,17.22,17.19,17.22,199800.0,12.753,12.7752,12.753,12.7752,199800.0
2011-03-18 10:45:00,17.22,17.23,17.22,17.22,208500.0,12.7752,12.7826,12.7752,12.7752,208500.0
2011-03-18 10:50:00,17.23,17.25,17.23,17.23,356100.0,12.7826,12.7975,12.7826,12.7826,356100.0
2011-03-18 10:55:00,17.23,17.25,17.23,17.25,212700.0,12.7826,12.7975,12.7826,12.7975,212700.0
2011-03-18 11:00:00,17.25,17.27,17.25,17.26,420300.0,12.7975,12.8123,12.7975,12.8049,420300.0
2011-03-18 11:05:00,17.26,17.27,17.25,17.26,148200.0,12.8049,12.8123,12.7975,12.8049,148200.0
2011-03-18 11:10:00,17.26,17.27,17.25,17.25,182400.0,12.8049,12.8123,12.7975,12.7975,182400.0
2011-03-18 11:15:00,17.26,17.27,17.25,17.25,132000.0,12.8049,12.8123,12.7975,12.7975,132000.0
2011-03-18 11:20:00,17.25,17.25,17.22,17.22,142500.0,12.7975,12.7975,12.7752,12.7752,142500.0
2011-03-18 11:25:00,17.22,17.22,17.19,17.19,139500.0,12.7752,12.7752,12.753,12.753,139500.0
2011-03-18 11:30:00,17.19,17.22,17.19,17.21,315000.0,12.753,12.7752,12.753,12.7678,315000.0
2011-03-18 11:35:00,17.22,17.23,17.21,17.21,223500.0,12.7752,12.7826,12.7678,12.7678,223500.0
2011-03-18 11:40:00,17.22,17.22,17.19,17.19,221100.0,12.7752,12.7752,12.753,12.753,221100.0
2011-03-18 11:45:00,17.19,17.2,17.17,17.19,175200.0,12.753,12.7604,12.7381,12.753,175200.0
2011-03-18 11:50:00,17.19,17.22,17.19,17.21,183000.0,12.753,12.7752,12.753,12.7678,183000.0
2011-03-18 11:55:00,17.21,17.21,17.2,17.21,185700.0,12.7678,12.7678,12.7604,12.7678,185700.0
2011-03-18 12:00:00,17.21,17.22,17.21,17.22,242100.0,12.7678,12.7752,12.7678,12.7752,242100.0
2011-03-18 12:05:00,17.22,17.23,17.22,17.22,121800.0,12.7752,12.7826,12.7752,12.7752,121800.0
2011-03-18 12:10:00,17.22,17.23,17.21,17.22,125700.0,12.7752,12.7826,12.7678,12.7752,125700.0
2011-03-18 12:15:00,17.22,17.23,17.22,17.22,67200.0,12.7752,12.7826,12.7752,12.7752,67200.0
2011-03-18 12:20:00,17.22,17.25,17.22,17.24,255900.0,12.7752,12.7975,12.7752,12.79,255900.0
2011-03-18 12:25:00,17.24,17.25,17.23,17.23,97200.0,12.79,12.7975,12.7826,12.7826,97200.0
2011-03-18 12:30:00,17.23,17.23,17.22,17.22,157800.0,12.7826,12.7826,12.7752,12.7752,157800.0
2011-03-18 12:35:00,17.22,17.23,17.21,17.22,107700.0,12.7752,12.7826,12.7678,12.7752,107700.0
2011-03-18 12:40:00,17.22,17.22,17.2,17.2,147900.0,12.7752,12.7752,12.7604,12.7604,147900.0
2011-03-18 12:45:00,17.2,17.22,17.2,17.21,65400.0,12.7604,12.7752,12.7604,12.7678,65400.0
2011-03-18 12:50:00,17.21,17.22,17.19,17.19,101100.0,12.7678,12.7752,12.753,12.753,101100.0
2011-03-18 12:55:00,17.18,17.19,17.18,17.18,80700.0,12.7455,12.753,12.7455,12.7455,80700.0
2011-03-18 13:00:00,17.18,17.19,17.18,17.19,48300.0,12.7455,12.753,12.7455,12.753,48300.0
2011-03-18 13:05:00,17.19,17.2,17.18,17.19,60600.0,12.753,12.7604,12.7455,12.753,60600.0
2011-03-18 13:10:00,17.19,17.21,17.19,17.2,84900.0,12.753,12.7678,12.753,12.7604,84900.0
2011-03-18 13:15:00,17.2,17.2,17.19,17.2,136500.0,12.7604,12.7604,12.753,12.7604,136500.0
2011-03-18 13:20:00,17.2,17.2,17.19,17.2,86100.0,12.7604,12.7604,12.753,12.7604,86100.0
2011-03-18 13:25:00,17.2,17.2,17.18,17.19,114600.0,12.7604,12.7604,12.7455,12.753,114600.0
2011-03-18 13:30:00,17.19,17.19,17.18,17.19,76500.0,12.753,12.753,12.7455,12.753,76500.0
2011-03-18 13:35:00,17.18,17.2,17.18,17.2,161700.0,12.7455,12.7604,12.7455,12.7604,161700.0
2011-03-18 13:40:00,17.2,17.2,17.17,17.18,144900.0,12.7604,12.7604,12.7381,12.7455,144900.0
2011-03-18 13:45:00,17.17,17.19,17.17,17.18,83400.0,12.7381,12.753,12.7381,12.7455,83400.0
2011-03-18 13:50:00,17.18,17.19,17.18,17.18,88800.0,12.7455,12.753,12.7455,12.7455,88800.0
2011-03-18 13:55:00,17.18,17.19,17.17,17.17,267300.0,12.7455,12.753,12.7381,12.7381,267300.0
2011-03-18 14:00:00,17.17,17.18,17.16,17.17,344400.0,12.7381,12.7455,12.7307,12.7381,344400.0
2011-03-18 14:05:00,17.17,17.18,17.17,17.17,70500.0,12.7381,12.7455,12.7381,12.7381,70500.0
2011-03-18 14:10:00,17.17,17.18,17.15,17.15,184500.0,12.7381,12.7455,12.7233,12.7233,184500.0
2011-03-18 14:15:00,17.15,17.15,17.13,17.13,396300.0,12.7233,12.7233,12.7084,12.7084,396300.0
2011-03-18 14:20:00,17.13,17.14,17.13,17.14,119700.0,12.7084,12.7159,12.7084,12.7159,119700.0
2011-03-18 14:25:00,17.14,17.14,17.13,17.13,155400.0,12.7159,12.7159,12.7084,12.7084,155400.0
2011-03-18 14:30:00,17.13,17.14,17.13,17.13,69600.0,12.7084,12.7159,12.7084,12.7084,69600.0
2011-03-18 14:35:00,17.13,17.15,17.13,17.15,176700.0,12.7084,12.7233,12.7084,12.7233,176700.0
2011-03-18 14:40:00,17.15,17.15,17.13,17.13,187800.0,12.7233,12.7233,12.7084,12.7084,187800.0
2011-03-18 14:45:00,17.13,17.14,17.13,17.13,113100.0,12.7084,12.7159,12.7084,12.7084,113100.0
2011-03-18 14:50:00,17.13,17.13,17.11,17.11,438300.0,12.7084,12.7084,12.6936,12.6936,438300.0
2011-03-18 14:55:00,17.11,17.11,17.08,17.09,397800.0,12.6936,12.6936,12.6713,12.6788,397800.0
2011-03-18 15:00:00,17.09,17.12,17.09,17.11,197700.0,12.6788,12.701,12.6788,12.6936,197700.0
2011-03-18 15:05:00,17.11,17.12,17.11,17.11,248100.0,12.6936,12.701,12.6936,12.6936,248100.0
2011-03-18 15:10:00,17.11,17.12,17.1,17.11,222000.0,12.6936,12.701,12.6862,12.6936,222000.0
2011-03-18 15:15:00,17.11,17.12,17.1,17.12,345900.0,12.6936,12.701,12.6862,12.701,345900.0
2011-03-18 15:20:00,17.12,17.13,17.11,17.12,224400.0,12.701,12.7084,12.6936,12.701,224400.0
2011-03-18 15:25:00,17.12,17.13,17.11,17.11,246300.0,12.701,12.7084,12.6936,12.6936,246300.0
2011-03-18 15:30:00,17.11,17.15,17.11,17.14,368100.0,12.6936,12.7233,12.6936,12.7159,368100.0
2011-03-18 15:35:00,17.14,17.15,17.14,17.14,375300.0,12.7159,12.7233,12.7159,12.7159,375300.0
2011-03-18 15:40:00,17.14,17.16,17.13,17.14,786000.0,12.7159,12.7307,12.7084,12.7159,786000.0
2011-03-18 15:45:00,17.14,17.17,17.14,17.15,1023000.0,12.7159,12.7381,12.7159,12.7233,1023000.0
2011-03-18 15:50:00,17.15,17.16,17.13,17.13,859800.0,12.7233,12.7307,12.7084,12.7084,859800.0
2011-03-18 15:55:00,17.13,17.17,17.13,17.16,2468400.0,12.7084,12.7381,12.7084,12.7307,2468400.0
2011-03-21 09:30:00,17.24,17.3,17.23,17.3,977100.0,12.79,12.8346,12.7826,12.8346,977100.0
2011-03-21 09:35:00,17.3,17.32,17.27,17.3,520200.0,12.8346,12.8494,12.8123,12.8346,520200.0
2011-03-21 09:40:00,17.3,17.31,17.29,17.3,472200.0,12.8346,12.842,12.8271,12.8346,472200.0
2011-03-21 09:45:00,17.3,17.32,17.29,17.3,559500.0,12.8346,12.8494,12.8271,12.8346,559500.0
2011-03-21 09:50:00,17.3,17.31,17.28,17.29,361800.0,12.8346,12.842,12.8197,12.8271,361800.0
2011-03-21 09:55:00,17.29,17.3,17.28,17.28,357600.0,12.8271,12.8346,12.8197,12.8197,357600.0
2011-03-21 10:00:00,17.29,17.3,17.27,17.29,554100.0,12.8271,12.8346,12.8123,12.8271,554100.0
2011-03-21 10:05:00,17.29,17.33,17.29,17.32,517500.0,12.8271,12.8568,12.8271,12.8494,517500.0
2011-03-21 10:10:00,17.32,17.32,17.3,17.3,290700.0,12.8494,12.8494,12.8346,12.8346,290700.0
2011-03-21 10:15:00,17.3,17.31,17.29,17.3,252000.0,12.8346,12.842,12.8271,12.8346,252000.0
2011-03-21 10:20:00,17.3,17.3,17.28,17.28,359100.0,12.8346,12.8346,12.8197,12.8197,359100.0
2011-03-21 10:25:00,17.28,17.29,17.27,17.27,502200.0,12.8197,12.8271,12.8123,12.8123,502200.0
2011-03-21 10:30:00,17.27,17.29,17.27,17.29,792600.0,12.8123,12.8271,12.8123,12.8271,792600.0
2011-03-21 10:35:00,17.29,17.29,17.27,17.29,255300.0,12.8271,12.8271,12.8123,12.8271,255300.0
2011-03-21 10:40:00,17.29,17.31,17.28,17.31,809100.0,12.8271,12.842,12.8197,12.842,809100.0
2011-03-21 10:45:00,17.3,17.33,17.3,17.33,574500.0,12.8346,12.8568,12.8346,12.8568,574500.0
2011-03-21 10:50:00,17.33,17.33,17.3,17.32,460500.0,12.8568,12.8568,12.8346,12.8494,460500.0
2011-03-21 10:55:00,17.32,17.32,17.3,17.31,295500.0,12.8494,12.8494,12.8346,12.842,295500.0
2011-03-21 11:00:00,17.31,17.33,17.3,17.32,285600.0,12.842,12.8568,12.8346,12.8494,285600.0
2011-03-21 11:05:00,17.32,17.33,17.32,17.33,152700.0,12.8494,12.8568,12.8494,12.8568,152700.0
2011-03-21 11:10:00,17.33,17.33,17.31,17.31,280200.0,12.8568,12.8568,12.842,12.842,280200.0
2011-03-21 11:15:00,17.31,17.32,17.3,17.31,215100.0,12.842,12.8494,12.8346,12.842,215100.0
2011-03-21 11:20:00,17.31,17.31,17.3,17.3,108300.0,12.842,12.842,12.8346,12.8346,108300.0
2011-03-21 11:25:00,17.31,17.32,17.3,17.31,168300.0,12.842,12.8494,12.8346,12.842,168300.0
2011-03-21 11:30:00,17.31,17.31,17.3,17.3,131700.0,12.842,12.842,12.8346,12.8346,131700.0
2011-03-21 11:35:00,17.3,17.3,17.3,17.3,219900.0,12.8346,12.8346,12.8346,12.8346,219900.0
2011-03-21 11:40:00,17.3,17.31,17.29,17.29,179700.0,12.8346,12.842,12.8271,12.8271,179700.0
2011-03-21 11:45:00,17.29,17.3,17.29,17.3,159600.0,12.8271,12.8346,12.8271,12.8346,159600.0
2011-03-21 11:50:00,17.3,17.3,17.29,17.29,154500.0,12.8346,12.8346,12.8271,12.8271,154500.0
2011-03-21 11:55:00,17.29,17.3,17.29,17.3,92100.0,12.8271,12.8346,12.8271,12.8346,92100.0
2011-03-21 12:00:00,17.3,17.32,17.29,17.31,199500.0,12.8346,12.8494,12.8271,12.842,199500.0
2011-03-21 12:05:00,17.3,17.32,17.3,17.32,266100.0,12.8346,12.8494,12.8346,12.8494,266100.0
2011-03-21 12:10:00,17.32,17.32,17.31,17.32,195300.0,12.8494,12.8494,12.842,12.8494,195300.0
2011-03-21 12:15:00,17.32,17.32,17.3,17.3,123300.0,12.8494,12.8494,12.8346,12.8346,123300.0
2011-03-21 12:20:00,17.3,17.31,17.29,17.29,194100.0,12.8346,12.842,12.8271,12.8271,194100.0
2011-03-21 12:25:00,17.29,17.31,17.29,17.31,154500.0,12.8271,12.842,12.8271,12.842,154500.0
2011-03-21 12:30:00,17.31,17.32,17.3,17.31,237600.0,12.842,12.8494,12.8346,12.842,237600.0
2011-03-21 12:35:00,17.31,17.31,17.29,17.29,210900.0,12.842,12.842,12.8271,12.8271,210900.0
2011-03-21 12:40:00,17.29,17.3,17.28,17.3,198000.0,12.8271,12.8346,12.8197,12.8346,198000.0
2011-03-21 12:45:00,17.3,17.3,17.29,17.3,184800.0,12.8346,12.8346,12.8271,12.8346,184800.0
2011-03-21 12:50:00,17.3,17.3,17.3,17.3,210000.0,12.8346,12.8346,12.8346,12.8346,210000.0
2011-03-21 12:55:00,17.3,17.31,17.3,17.3,231900.0,12.8346,12.842,12.8346,12.8346,231900.0
2011-03-21 13:00:00,17.3,17.31,17.29,17.29,200400.0,12.8346,12.842,12.8271,12.8271,200400.0
2011-03-21 13:05:00,17.29,17.3,17.29,17.3,143100.0,12.8271,12.8346,12.8271,12.8346,143100.0
2011-03-21 13:10:00,17.3,17.3,17.29,17.3,82500.0,12.8346,12.8346,12.8271,12.8346,82500.0
2011-03-21 13:15:00,17.3,17.3,17.29,17.29,108600.0,12.8346,12.8346,12.8271,12.8271,108600.0
2011-03-21 13:20:00,17.29,17.3,17.29,17.29,169200.0,12.8271,12.8346,12.8271,12.8271,169200.0
2011-03-21 13:25:00,17.29,17.29,17.27,17.29,139500.0,12.8271,12.8271,12.8123,12.8271,139500.0
2011-03-21 13:30:00,17.29,17.29,17.28,17.29,162600.0,12.8271,12.8271,12.8197,12.8271,162600.0
2011-03-21 13:35:00,17.29,17.3,17.29,17.29,93900.0,12.8271,12.8346,12.8271,12.8271,93900.0
2011-03-21 13:40:00,17.29,17.3,17.29,17.3,126000.0,12.8271,12.8346,12.8271,12.8346,126000.0
2011-03-21 13:45:00,17.3,17.3,17.29,17.29,190800.0,12.8346,12.8346,12.8271,12.8271,190800.0
2011-03-21 13:50:00,17.29,17.3,17.29,17.3,234000.0,12.8271,12.8346,12.8271,12.8346,234000.0
2011-03-21 13:55:00,17.3,17.31,17.29,17.31,138900.0,12.8346,12.842,12.8271,12.842,138900.0
2011-03-21 14:00:00,17.31,17.31,17.29,17.3,219900.0,12.842,12.842,12.8271,12.8346,219900.0
2011-03-21 14:05:00,17.3,17.3,17.28,17.28,229500.0,12.8346,12.8346,12.8197,12.8197,229500.0
2011-03-21 14:10:00,17.28,17.3,17.27,17.29,215400.0,12.8197,12.8346,12.8123,12.8271,215400.0
2011-03-21 14:15:00,17.29,17.3,17.29,17.29,98400.0,12.8271,12.8346,12.8271,12.8271,98400.0
2011-03-21 14:20:00,17.3,17.3,17.29,17.29,96600.0,12.8346,12.8346,12.8271,12.8271,96600.0
2011-03-21 14:25:00,17.29,17.29,17.29,17.29,99000.0,12.8271,12.8271,12.8271,12.8271,99000.0
2011-03-21 14:30:00,17.29,17.31,17.29,17.3,271800.0,12.8271,12.842,12.8271,12.8346,271800.0
2011-03-21 14:35:00,17.3,17.31,17.3,17.31,107700.0,12.8346,12.842,12.8346,12.842,107700.0
2011-03-21 14:40:00,17.31,17.31,17.3,17.31,93300.0,12.842,12.842,12.8346,12.842,93300.0
2011-03-21 14:45:00,17.31,17.31,17.3,17.31,342300.0,12.842,12.842,12.8346,12.842,342300.0
2011-03-21 14:50:00,17.31,17.31,17.3,17.3,121500.0,12.842,12.842,12.8346,12.8346,121500.0
2011-03-21 14:55:00,17.3,17.31,17.3,17.3,151500.0,12.8346,12.842,12.8346,12.8346,151500.0
2011-03-21 15:00:00,17.3,17.3,17.3,17.3,114600.0,12.8346,12.8346,12.8346,12.8346,114600.0
2011-03-21 15:05:00,17.3,17.31,17.3,17.31,414900.0,12.8346,12.842,12.8346,12.842,414900.0
2011-03-21 15:10:00,17.31,17.31,17.3,17.3,457200.0,12.842,12.842,12.8346,12.8346,457200.0
2011-03-21 15:15:00,17.3,17.3,17.29,17.29,229800.0,12.8346,12.8346,12.8271,12.8271,229800.0
2011-03-21 15:20:00,17.29,17.29,17.27,17.27,404100.0,12.8271,12.8271,12.8123,12.8123,404100.0
2011-03-21 15:25:00,17.27,17.28,17.27,17.28,338400.0,12.8123,12.8197,12.8123,12.8197,338400.0
2011-03-21 15:30:00,17.27,17.28,17.27,17.28,186300.0,12.8123,12.8197,12.8123,12.8197,186300.0
2011-03-21 15:35:00,17.28,17.29,17.28,17.28,264900.0,12.8197,12.8271,12.8197,12.8197,264900.0
2011-03-21 15:40:00,17.28,17.28,17.27,17.28,354900.0,12.8197,12.8197,12.8123,12.8197,354900.0
2011-03-21 15:45:00,17.28,17.3,17.28,17.29,801900.0,12.8197,12.8346,12.8197,12.8271,801900.0
2011-03-21 15:50:00,17.29,17.31,17.29,17.31,727200.0,12.8271,12.842,12.8271,12.842,727200.0
2011-03-21 15:55:00,17.31,17.32,17.28,17.31,1385400.0,12.842,12.8494,12.8197,12.842,1385400.0
2011-03-22 09:30:00,17.32,17.37,17.3,17.3,1053900.0,12.8494,12.8865,12.8346,12.8346,1053900.0
2011-03-22 09:35:00,17.3,17.31,17.26,17.31,422700.0,12.8346,12.842,12.8049,12.842,422700.0
2011-03-22 09:40:00,17.31,17.35,17.31,17.33,311400.0,12.842,12.8717,12.842,12.8568,311400.0
2011-03-22 09:45:00,17.33,17.34,17.31,17.31,246900.0,12.8568,12.8642,12.842,12.842,246900.0
2011-03-22 09:50:00,17.31,17.32,17.31,17.31,260400.0,12.842,12.8494,12.842,12.842,260400.0
2011-03-22 09:55:00,17.31,17.32,17.29,17.31,324600.0,12.842,12.8494,12.8271,12.842,324600.0
2011-03-22 10:00:00,17.3,17.34,17.3,17.34,396900.0,12.8346,12.8642,12.8346,12.8642,396900.0
2011-03-22 10:05:00,17.34,17.35,17.33,17.34,283500.0,12.8642,12.8717,12.8568,12.8642,283500.0
2011-03-22 10:10:00,17.34,17.34,17.31,17.32,447600.0,12.8642,12.8642,12.842,12.8494,447600.0
2011-03-22 10:15:00,17.31,17.34,17.31,17.33,234300.0,12.842,12.8642,12.842,12.8568,234300.0
2011-03-22 10:20:00,17.33,17.35,17.33,17.35,306600.0,12.8568,12.8717,12.8568,12.8717,306600.0
2011-03-22 10:25:00,17.35,17.36,17.34,17.34,313500.0,12.8717,12.8791,12.8642,12.8642,313500.0
2011-03-22 10:30:00,17.34,17.34,17.33,17.33,235200.0,12.8642,12.8642,12.8568,12.8568,235200.0
2011-03-22 10:35:00,17.33,17.34,17.33,17.33,157500.0,12.8568,12.8642,12.8568,12.8568,157500.0
2011-03-22 10:40:00,17.33,17.33,17.32,17.33,225000.0,12.8568,12.8568,12.8494,12.8568,225000.0
2011-03-22 10:45:00,17.33,17.33,17.32,17.32,206700.0,12.8568,12.8568,12.8494,12.8494,206700.0
2011-03-22 10:50:00,17.32,17.33,17.31,17.32,518700.0,12.8494,12.8568,12.842,12.8494,518700.0
2011-03-22 10:55:00,17.32,17.33,17.31,17.31,331800.0,12.8494,12.8568,12.842,12.842,331800.0
2011-03-22 11:00:00,17.31,17.34,17.31,17.34,262500.0,12.842,12.8642,12.842,12.8642,262500.0
2011-03-22 11:05:00,17.34,17.35,17.33,17.34,139200.0,12.8642,12.8717,12.8568,12.8642,139200.0
2011-03-22 11:10:00,17.34,17.35,17.33,17.34,138300.0,12.8642,12.8717,12.8568,12.8642,138300.0
2011-03-22 11:15:00,17.34,17.34,17.33,17.34,210600.0,12.8642,12.8642,12.8568,12.8642,210600.0
2011-03-22 11:20:00,17.34,17.34,17.33,17.34,230700.0,12.8642,12.8642,12.8568,12.8642,230700.0
2011-03-22 11:25:00,17.34,17.34,17.34,17.34,165000.0,12.8642,12.8642,12.8642,12.8642,165000.0
2011-03-22 11:30:00,17.34,17.35,17.33,17.34,150600.0,12.8642,12.8717,12.8568,12.8642,150600.0
2011-03-22 11:35:00,17.33,17.35,17.33,17.35,253800.0,12.8568,12.8717,12.8568,12.8717,253800.0
2011-03-22 11:40:00,17.35,17.35,17.34,17.35,186900.0,12.8717,12.8717,12.8642,12.8717,186900.0
2011-03-22 11:45:00,17.35,17.35,17.33,17.34,355200.0,12.8717,12.8717,12.8568,12.8642,355200.0
2011-03-22 11:50:00,17.34,17.36,17.33,17.36,308700.0,12.8642,12.8791,12.8568,12.8791,308700.0
2011-03-22 11:55:00,17.36,17.36,17.35,17.35,381900.0,12.8791,12.8791,12.8717,12.8717,381900.0
2011-03-22 12:00:00,17.35,17.35,17.32,17.32,324000.0,12.8717,12.8717,12.8494,12.8494,324000.0
2011-03-22 12:05:00,17.32,17.33,17.32,17.33,197700.0,12.8494,12.8568,12.8494,12.8568,197700.0
2011-03-22 12:10:00,17.33,17.33,17.32,17.33,136800.0,12.8568,12.8568,12.8494,12.8568,136800.0
2011-03-22 12:15:00,17.33,17.34,17.32,17.32,114900.0,12.8568,12.8642,12.8494,12.8494,114900.0
2011-03-22 12:20:00,17.32,17.34,17.32,17.33,114300.0,12.8494,12.8642,12.8494,12.8568,114300.0
2011-03-22 12:25:00,17.33,17.33,17.32,17.32,215100.0,12.8568,12.8568,12.8494,12.8494,215100.0
2011-03-22 12:30:00,17.32,17.33,17.32,17.32,156300.0,12.8494,12.8568,12.8494,12.8494,156300.0
2011-03-22 12:35:00,17.31,17.32,17.31,17.32,306300.0,12.842,12.8494,12.842,12.8494,306300.0
2011-03-22 12:40:00,17.31,17.32,17.31,17.32,106500.0,12.842,12.8494,12.842,12.8494,106500.0
2011-03-22 12:45:00,17.32,17.32,17.31,17.31,146100.0,12.8494,12.8494,12.842,12.842,146100.0
2011-03-22 12:50:00,17.32,17.32,17.31,17.32,232200.0,12.8494,12.8494,12.842,12.8494,232200.0
2011-03-22 12:55:00,17.32,17.32,17.31,17.31,241500.0,12.8494,12.8494,12.842,12.842,241500.0
2011-03-22 13:00:00,17.31,17.32,17.3,17.32,188400.0,12.842,12.8494,12.8346,12.8494,188400.0
2011-03-22 13:05:00,17.32,17.32,17.31,17.32,250200.0,12.8494,12.8494,12.842,12.8494,250200.0
2011-03-22 13:10:00,17.31,17.33,17.31,17.33,215100.0,12.842,12.8568,12.842,12.8568,215100.0
2011-03-22 13:15:00,17.33,17.34,17.32,17.33,211500.0,12.8568,12.8642,12.8494,12.8568,211500.0
2011-03-22 13:20:00,17.33,17.34,17.32,17.33,179100.0,12.8568,12.8642,12.8494,12.8568,179100.0
2011-03-22 13:25:00,17.33,17.34,17.33,17.34,152400.0,12.8568,12.8642,12.8568,12.8642,152400.0
2011-03-22 13:30:00,17.34,17.34,17.33,17.34,90300.0,12.8642,12.8642,12.8568,12.8642,90300.0
2011-03-22 13:35:00,17.34,17.35,17.34,17.34,228000.0,12.8642,12.8717,12.8642,12.8642,228000.0
2011-03-22 13:40:00,17.34,17.35,17.34,17.35,103500.0,12.8642,12.8717,12.8642,12.8717,103500.0
2011-03-22 13:45:00,17.35,17.36,17.34,17.35,190200.0,12.8717,12.8791,12.8642,12.8717,190200.0
2011-03-22 13:50:00,17.36,17.37,17.35,17.37,196200.0,12.8791,12.8865,12.8717,12.8865,196200.0
2011-03-22 13:55:00,17.36,17.38,17.36,17.36,384600.0,12.8791,12.8939,12.8791,12.8791,384600.0
2011-03-22 14:00:00,17.36,17.38,17.36,17.38,258600.0,12.8791,12.8939,12.8791,12.8939,258600.0
2011-03-22 14:05:00,17.38,17.38,17.35,17.36,406200.0,12.8939,12.8939,12.8717,12.8791,406200.0
2011-03-22 14:10:00,17.35,17.37,17.35,17.36,335400.0,12.8717,12.8865,12.8717,12.8791,335400.0
2011-03-22 14:15:00,17.36,17.36,17.33,17.34,657600.0,12.8791,12.8791,12.8568,12.8642,657600.0
2011-03-22 14:20:00,17.34,17.34,17.32,17.33,457200.0,12.8642,12.8642,12.8494,12.8568,457200.0
2011-03-22 14:25:00,17.33,17.34,17.33,17.33,222600.0,12.8568,12.8642,12.8568,12.8568,222600.0
2011-03-22 14:30:00,17.33,17.34,17.33,17.34,133800.0,12.8568,12.8642,12.8568,12.8642,133800.0
2011-03-22 14:35:00,17.34,17.34,17.33,17.33,144000.0,12.8642,12.8642,12.8568,12.8568,144000.0
2011-03-22 14:40:00,17.33,17.34,17.33,17.33,126300.0,12.8568,12.8642,12.8568,12.8568,126300.0
2011-03-22 14:45:00,17.33,17.34,17.33,17.33,277500.0,12.8568,12.8642,12.8568,12.8568,277500.0
2011-03-22 14:50:00,17.33,17.33,17.31,17.33,339900.0,12.8568,12.8568,12.842,12.8568,339900.0
2011-03-22 14:55:00,17.33,17.35,17.31,17.33,678000.0,12.8568,12.8717,12.842,12.8568,678000.0
2011-03-22 15:00:00,17.32,17.33,17.32,17.32,241800.0,12.8494,12.8568,12.8494,12.8494,241800.0
2011-03-22 15:05:00,17.32,17.35,17.32,17.35,411900.0,12.8494,12.8717,12.8494,12.8717,411900.0
2011-03-22 15:10:00,17.35,17.36,17.33,17.33,340800.0,12.8717,12.8791,12.8568,12.8568,340800.0
2011-03-22 15:15:00,17.33,17.33,17.32,17.32,192900.0,12.8568,12.8568,12.8494,12.8494,192900.0
2011-03-22 15:20:00,17.32,17.33,17.32,17.32,197400.0,12.8494,12.8568,12.8494,12.8494,197400.0
2011-03-22 15:25:00,17.32,17.34,17.32,17.34,305700.0,12.8494,12.8642,12.8494,12.8642,305700.0
2011-03-22 15:30:00,17.34,17.34,17.33,17.34,164100.0,12.8642,12.8642,12.8568,12.8642,164100.0
2011-03-22 15:35:00,17.34,17.35,17.33,17.35,461100.0,12.8642,12.8717,12.8568,12.8717,461100.0
2011-03-22 15:40:00,17.35,17.35,17.33,17.34,309300.0,12.8717,12.8717,12.8568,12.8642,309300.0
2011-03-22 15:45:00,17.34,17.35,17.33,17.34,732900.0,12.8642,12.8717,12.8568,12.8642,732900.0
2011-03-22 15:50:00,17.34,17.34,17.33,17.33,608100.0,12.8642,12.8642,12.8568,12.8568,608100.0
2011-03-22 15:55:00,17.34,17.34,17.33,17.33,1248300.0,12.8642,12.8642,12.8568,12.8568,1248300.0
2011-03-23 09:30:00,17.28,17.29,17.25,17.25,928500.0,12.8197,12.8271,12.7975,12.7975,928500.0
2011-03-23 09:35:00,17.25,17.25,17.23,17.24,379500.0,12.7975,12.7975,12.7826,12.79,379500.0
2011-03-23 09:40:00,17.24,17.26,17.2,17.2,658500.0,12.79,12.8049,12.7604,12.7604,658500.0
2011-03-23 09:45:00,17.21,17.23,17.2,17.22,500700.0,12.7678,12.7826,12.7604,12.7752,500700.0
2011-03-23 09:50:00,17.22,17.25,17.22,17.24,311700.0,12.7752,12.7975,12.7752,12.79,311700.0
2011-03-23 09:55:00,17.24,17.25,17.22,17.22,234600.0,12.79,12.7975,12.7752,12.7752,234600.0
2011-03-23 10:00:00,17.22,17.22,17.17,17.19,650700.0,12.7752,12.7752,12.7381,12.753,650700.0
2011-03-23 10:05:00,17.19,17.2,17.17,17.19,567900.0,12.753,12.7604,12.7381,12.753,567900.0
2011-03-23 10:10:00,17.19,17.21,17.18,17.19,656700.0,12.753,12.7678,12.7455,12.753,656700.0
2011-03-23 10:15:00,17.19,17.19,17.17,17.18,641400.0,12.753,12.753,12.7381,12.7455,641400.0
2011-03-23 10:20:00,17.18,17.18,17.17,17.17,355200.0,12.7455,12.7455,12.7381,12.7381,355200.0
2011-03-23 10:25:00,17.17,17.17,17.15,17.15,634200.0,12.7381,12.7381,12.7233,12.7233,634200.0
2011-03-23 10:30:00,17.15,17.19,17.15,17.19,813900.0,12.7233,12.753,12.7233,12.753,813900.0
2011-03-23 10:35:00,17.19,17.19,17.18,17.19,499800.0,12.753,12.753,12.7455,12.753,499800.0
2011-03-23 10:40:00,17.19,17.19,17.16,17.18,261900.0,12.753,12.753,12.7307,12.7455,261900.0
2011-03-23 10:45:00,17.18,17.19,17.17,17.18,342600.0,12.7455,12.753,12.7381,12.7455,342600.0
2011-03-23 10:50:00,17.17,17.18,17.16,17.17,410400.0,12.7381,12.7455,12.7307,12.7381,410400.0
2011-03-23 10:55:00,17.17,17.17,17.15,17.15,234300.0,12.7381,12.7381,12.7233,12.7233,234300.0
2011-03-23 11:00:00,17.15,17.17,17.15,17.17,380400.0,12.7233,12.7381,12.7233,12.7381,380400.0
2011-03-23 11:05:00,17.17,17.18,17.16,17.18,307200.0,12.7381,12.7455,12.7307,12.7455,307200.0
2011-03-23 11:10:00,17.18,17.19,17.17,17.19,310800.0,12.7455,12.753,12.7381,12.753,310800.0
2011-03-23 11:15:00,17.19,17.2,17.18,17.18,232800.0,12.753,12.7604,12.7455,12.7455,232800.0
2011-03-23 11:20:00,17.18,17.18,17.17,17.17,264600.0,12.7455,12.7455,12.7381,12.7381,264600.0
2011-03-23 11:25:00,17.17,17.18,17.17,17.18,364800.0,12.7381,12.7455,12.7381,12.7455,364800.0
2011-03-23 11:30:00,17.18,17.18,17.17,17.18,279900.0,12.7455,12.7455,12.7381,12.7455,279900.0
2011-03-23 11:35:00,17.18,17.18,17.17,17.18,260100.0,12.7455,12.7455,12.7381,12.7455,260100.0
2011-03-23 11:40:00,17.18,17.18,17.17,17.17,206100.0,12.7455,12.7455,12.7381,12.7381,206100.0
2011-03-23 11:45:00,17.17,17.17,17.15,17.16,504300.0,12.7381,12.7381,12.7233,12.7307,504300.0
2011-03-23 11:50:00,17.16,17.16,17.14,17.14,417000.0,12.7307,12.7307,12.7159,12.7159,417000.0
2011-03-23 11:55:00,17.14,17.15,17.14,17.15,466500.0,12.7159,12.7233,12.7159,12.7233,466500.0
2011-03-23 12:00:00,17.15,17.16,17.14,17.14,382800.0,12.7233,12.7307,12.7159,12.7159,382800.0
2011-03-23 12:05:00,17.15,17.15,17.13,17.14,447900.0,12.7233,12.7233,12.7084,12.7159,447900.0
2011-03-23 12:10:00,17.14,17.15,17.14,17.14,238200.0,12.7159,12.7233,12.7159,12.7159,238200.0
2011-03-23 12:15:00,17.15,17.15,17.14,17.15,371700.0,12.7233,12.7233,12.7159,12.7233,371700.0
2011-03-23 12:20:00,17.15,17.16,17.15,17.16,349200.0,12.7233,12.7307,12.7233,12.7307,349200.0
2011-03-23 12:25:00,17.16,17.19,17.16,17.19,401100.0,12.7307,12.753,12.7307,12.753,401100.0
2011-03-23 12:30:00,17.19,17.2,17.16,17.16,654900.0,12.753,12.7604,12.7307,12.7307,654900.0
2011-03-23 12:35:00,17.16,17.16,17.13,17.14,827700.0,12.7307,12.7307,12.7084,12.7159,827700.0
2011-03-23 12:40:00,17.14,17.15,17.14,17.15,488100.0,12.7159,12.7233,12.7159,12.7233,488100.0
2011-03-23 12:45:00,17.15,17.15,17.14,17.14,351300.0,12.7233,12.7233,12.7159,12.7159,351300.0
2011-03-23 12:50:00,17.14,17.15,17.13,17.13,305400.0,12.7159,12.7233,12.7084,12.7084,305400.0
2011-03-23 12:55:00,17.13,17.13,17.13,17.13,383100.0,12.7084,12.7084,12.7084,12.7084,383100.0
2011-03-23 13:00:00,17.13,17.14,17.13,17.13,202500.0,12.7084,12.7159,12.7084,12.7084,202500.0
2011-03-23 13:05:00,17.13,17.14,17.13,17.13,237600.0,12.7084,12.7159,12.7084,12.7084,237600.0
2011-03-23 13:10:00,17.13,17.14,17.13,17.14,210300.0,12.7084,12.7159,12.7084,12.7159,210300.0
2011-03-23 13:15:00,17.14,17.15,17.13,17.15,462000.0,12.7159,12.7233,12.7084,12.7233,462000.0
2011-03-23 13:20:00,17.15,17.15,17.14,17.15,190500.0,12.7233,12.7233,12.7159,12.7233,190500.0
2011-03-23 13:25:00,17.14,17.15,17.14,17.14,279000.0,12.7159,12.7233,12.7159,12.7159,279000.0
2011-03-23 13:30:00,17.15,17.16,17.14,17.15,294000.0,12.7233,12.7307,12.7159,12.7233,294000.0
2011-03-23 13:35:00,17.16,17.16,17.15,17.15,123600.0,12.7307,12.7307,12.7233,12.7233,123600.0
2011-03-23 13:40:00,17.15,17.15,17.13,17.14,326400.0,12.7233,12.7233,12.7084,12.7159,326400.0
2011-03-23 13:45:00,17.14,17.15,17.13,17.14,353100.0,12.7159,12.7233,12.7084,12.7159,353100.0
2011-03-23 13:50:00,17.14,17.16,17.14,17.15,374100.0,12.7159,12.7307,12.7159,12.7233,374100.0
2011-03-23 13:55:00,17.16,17.16,17.15,17.16,341400.0,12.7307,12.7307,12.7233,12.7307,341400.0
2011-03-23 14:00:00,17.16,17.16,17.15,17.16,680400.0,12.7307,12.7307,12.7233,12.7307,680400.0
2011-03-23 14:05:00,17.16,17.18,17.16,17.18,332400.0,12.7307,12.7455,12.7307,12.7455,332400.0
2011-03-23 14:10:00,17.18,17.19,17.18,17.18,546300.0,12.7455,12.753,12.7455,12.7455,546300.0
2011-03-23 14:15:00,17.18,17.19,17.18,17.19,281700.0,12.7455,12.753,12.7455,12.753,281700.0
2011-03-23 14:20:00,17.19,17.21,17.19,17.2,810300.0,12.753,12.7678,12.753,12.7604,810300.0
2011-03-23 14:25:00,17.2,17.21,17.2,17.2,314400.0,12.7604,12.7678,12.7604,12.7604,314400.0
2011-03-23 14:30:00,17.2,17.2,17.19,17.2,278100.0,12.7604,12.7604,12.753,12.7604,278100.0
2011-03-23 14:35:00,17.2,17.2,17.2,17.2,180300.0,12.7604,12.7604,12.7604,12.7604,180300.0
2011-03-23 14:40:00,17.2,17.2,17.2,17.2,196800.0,12.7604,12.7604,12.7604,12.7604,196800.0
2011-03-23 14:45:00,17.2,17.2,17.18,17.18,395100.0,12.7604,12.7604,12.7455,12.7455,395100.0
2011-03-23 14:50:00,17.18,17.2,17.17,17.18,973200.0,12.7455,12.7604,12.7381,12.7455,973200.0
2011-03-23 14:55:00,17.17,17.19,17.17,17.18,518100.0,12.7381,12.753,12.7381,12.7455,518100.0
2011-03-23 15:00:00,17.19,17.19,17.18,17.19,138600.0,12.753,12.753,12.7455,12.753,138600.0
2011-03-23 15:05:00,17.19,17.19,17.18,17.18,346200.0,12.753,12.753,12.7455,12.7455,346200.0
2011-03-23 15:10:00,17.18,17.2,17.18,17.2,564000.0,12.7455,12.7604,12.7455,12.7604,564000.0
2011-03-23 15:15:00,17.2,17.21,17.2,17.2,716400.0,12.7604,12.7678,12.7604,12.7604,716400.0
2011-03-23 15:20:00,17.2,17.21,17.2,17.21,693300.0,12.7604,12.7678,12.7604,12.7678,693300.0
2011-03-23 15:25:00,17.21,17.21,17.2,17.21,422700.0,12.7678,12.7678,12.7604,12.7678,422700.0
2011-03-23 15:30:00,17.21,17.22,17.2,17.2,577200.0,12.7678,12.7752,12.7604,12.7604,577200.0
2011-03-23 15:35:00,17.2,17.21,17.18,17.19,720900.0,12.7604,12.7678,12.7455,12.753,720900.0
2011-03-23 15:40:00,17.19,17.2,17.18,17.18,1164300.0,12.753,12.7604,12.7455,12.7455,1164300.0
2011-03-23 15:45:00,17.18,17.21,17.18,17.21,2281800.0,12.7455,12.7678,12.7455,12.7678,2281800.0
2011-03-23 15:50:00,17.21,17.23,17.2,17.22,1881600.0,12.7678,12.7826,12.7604,12.7752,1881600.0
2011-03-23 15:55:00,17.22,17.23,17.2,17.21,1646700.0,12.7752,12.7826,12.7604,12.7678,1646700.0
2011-03-24 09:30:00,17.28,17.39,17.26,17.38,2499900.0,12.8197,12.9013,12.8049,12.8939,2499900.0
2011-03-24 09:35:00,17.37,17.4,17.34,17.39,980100.0,12.8865,12.9088,12.8642,12.9013,980100.0
2011-03-24 09:40:00,17.39,17.44,17.38,17.43,1207200.0,12.9013,12.9384,12.8939,12.931,1207200.0
2011-03-24 09:45:00,17.43,17.49,17.43,17.49,1518300.0,12.931,12.9755,12.931,12.9755,1518300.0
2011-03-24 09:50:00,17.49,17.55,17.48,17.53,1470600.0,12.9755,13.02,12.9681,13.0052,1470600.0
2011-03-24 09:55:00,17.53,17.53,17.48,17.51,1234500.0,13.0052,13.0052,12.9681,12.9904,1234500.0
2011-03-24 10:00:00,17.51,17.53,17.5,17.52,582600.0,12.9904,13.0052,12.9829,12.9978,582600.0
2011-03-24 10:05:00,17.51,17.52,17.49,17.5,1319400.0,12.9904,12.9978,12.9755,12.9829,1319400.0
2011-03-24 10:10:00,17.5,17.51,17.48,17.5,861300.0,12.9829,12.9904,12.9681,12.9829,861300.0
2011-03-24 10:15:00,17.5,17.53,17.48,17.51,1133100.0,12.9829,13.0052,12.9681,12.9904,1133100.0
2011-03-24 10:20:00,17.52,17.57,17.51,17.57,993000.0,12.9978,13.0349,12.9904,13.0349,993000.0
2011-03-24 10:25:00,17.57,17.6,17.56,17.6,1710600.0,13.0349,13.0571,13.0275,13.0571,1710600.0
2011-03-24 10:30:00,17.6,17.65,17.59,17.64,1617300.0,13.0571,13.0942,13.0497,13.0868,1617300.0
2011-03-24 10:35:00,17.64,17.64,17.61,17.62,707400.0,13.0868,13.0868,13.0645,13.072,707400.0
2011-03-24 10:40:00,17.62,17.64,17.6,17.61,1076100.0,13.072,13.0868,13.0571,13.0645,1076100.0
2011-03-24 10:45:00,17.61,17.62,17.54,17.55,1211700.0,13.0645,13.072,13.0126,13.02,1211700.0
2011-03-24 10:50:00,17.55,17.57,17.53,17.57,867000.0,13.02,13.0349,13.0052,13.0349,867000.0
2011-03-24 10:55:00,17.57,17.61,17.57,17.59,860100.0,13.0349,13.0645,13.0349,13.0497,860100.0
2011-03-24 11:00:00,17.6,17.61,17.59,17.6,561600.0,13.0571,13.0645,13.0497,13.0571,561600.0
2011-03-24 11:05:00,17.6,17.61,17.57,17.58,378600.0,13.0571,13.0645,13.0349,13.0423,378600.0
2011-03-24 11:10:00,17.58,17.58,17.57,17.57,182700.0,13.0423,13.0423,13.0349,13.0349,182700.0
2011-03-24 11:15:00,17.57,17.57,17.55,17.56,261300.0,13.0349,13.0349,13.02,13.0275,261300.0
2011-03-24 11:20:00,17.56,17.58,17.56,17.57,289500.0,13.0275,13.0423,13.0275,13.0349,289500.0
2011-03-24 11:25:00,17.57,17.58,17.57,17.58,209700.0,13.0349,13.0423,13.0349,13.0423,209700.0
2011-03-24 11:30:00,17.58,17.58,17.56,17.57,419400.0,13.0423,13.0423,13.0275,13.0349,419400.0
2011-03-24 11:35:00,17.57,17.57,17.56,17.57,179700.0,13.0349,13.0349,13.0275,13.0349,179700.0
2011-03-24 11:40:00,17.57,17.57,17.56,17.57,292800.0,13.0349,13.0349,13.0275,13.0349,292800.0
2011-03-24 11:45:00,17.56,17.58,17.56,17.58,408000.0,13.0275,13.0423,13.0275,13.0423,408000.0
2011-03-24 11:50:00,17.58,17.58,17.58,17.58,386400.0,13.0423,13.0423,13.0423,13.0423,386400.0
2011-03-24 11:55:00,17.58,17.58,17.54,17.55,458100.0,13.0423,13.0423,13.0126,13.02,458100.0
2011-03-24 12:00:00,17.55,17.56,17.54,17.56,418800.0,13.02,13.0275,13.0126,13.0275,418800.0
2011-03-24 12:05:00,17.55,17.58,17.55,17.57,572700.0,13.02,13.0423,13.02,13.0349,572700.0
2011-03-24 12:10:00,17.57,17.59,17.56,17.59,430200.0,13.0349,13.0497,13.0275,13.0497,430200.0
2011-03-24 12:15:00,17.59,17.6,17.59,17.6,334200.0,13.0497,13.0571,13.0497,13.0571,334200.0
2011-03-24 12:20:00,17.6,17.61,17.59,17.6,295500.0,13.0571,13.0645,13.0497,13.0571,295500.0
2011-03-24 12:25:00,17.6,17.61,17.59,17.6,210300.0,13.0571,13.0645,13.0497,13.0571,210300.0
2011-03-24 12:30:00,17.6,17.6,17.57,17.57,202500.0,13.0571,13.0571,13.0349,13.0349,202500.0
2011-03-24 12:35:00,17.57,17.58,17.57,17.58,180600.0,13.0349,13.0423,13.0349,13.0423,180600.0
2011-03-24 12:40:00,17.58,17.58,17.57,17.58,85200.0,13.0423,13.0423,13.0349,13.0423,85200.0
2011-03-24 12:45:00,17.58,17.58,17.57,17.57,64200.0,13.0423,13.0423,13.0349,13.0349,64200.0
2011-03-24 12:50:00,17.57,17.57,17.55,17.55,225600.0,13.0349,13.0349,13.02,13.02,225600.0
2011-03-24 12:55:00,17.55,17.55,17.54,17.55,193500.0,13.02,13.02,13.0126,13.02,193500.0
2011-03-24 13:00:00,17.55,17.55,17.54,17.54,117600.0,13.02,13.02,13.0126,13.0126,117600.0
2011-03-24 13:05:00,17.54,17.54,17.53,17.54,233100.0,13.0126,13.0126,13.0052,13.0126,233100.0
2011-03-24 13:10:00,17.54,17.54,17.52,17.52,215700.0,13.0126,13.0126,12.9978,12.9978,215700.0
2011-03-24 13:15:00,17.52,17.53,17.52,17.53,270000.0,12.9978,13.0052,12.9978,13.0052,270000.0
2011-03-24 13:20:00,17.53,17.53,17.53,17.53,123300.0,13.0052,13.0052,13.0052,13.0052,123300.0
2011-03-24 13:25:00,17.53,17.54,17.53,17.54,132900.0,13.0052,13.0126,13.0052,13.0126,132900.0
2011-03-24 13:30:00,17.54,17.55,17.53,17.54,157500.0,13.0126,13.02,13.0052,13.0126,157500.0
2011-03-24 13:35:00,17.54,17.54,17.52,17.53,243900.0,13.0126,13.0126,12.9978,13.0052,243900.0
2011-03-24 13:40:00,17.53,17.53,17.52,17.53,192300.0,13.0052,13.0052,12.9978,13.0052,192300.0
2011-03-24 13:45:00,17.53,17.53,17.52,17.52,297600.0,13.0052,13.0052,12.9978,12.9978,297600.0
2011-03-24 13:50:00,17.52,17.52,17.51,17.52,312900.0,12.9978,12.9978,12.9904,12.9978,312900.0
2011-03-24 13:55:00,17.52,17.53,17.52,17.53,135000.0,12.9978,13.0052,12.9978,13.0052,135000.0
2011-03-24 14:00:00,17.53,17.53,17.52,17.53,280500.0,13.0052,13.0052,12.9978,13.0052,280500.0
2011-03-24 14:05:00,17.53,17.55,17.52,17.55,333600.0,13.0052,13.02,12.9978,13.02,333600.0
2011-03-24 14:10:00,17.54,17.55,17.54,17.55,164100.0,13.0126,13.02,13.0126,13.02,164100.0
2011-03-24 14:15:00,17.55,17.57,17.54,17.57,609000.0,13.02,13.0349,13.0126,13.0349,609000.0
2011-03-24 14:20:00,17.57,17.57,17.55,17.55,351900.0,13.0349,13.0349,13.02,13.02,351900.0
2011-03-24 14:25:00,17.55,17.56,17.55,17.55,81900.0,13.02,13.0275,13.02,13.02,81900.0
2011-03-24 14:30:00,17.55,17.56,17.55,17.56,156000.0,13.02,13.0275,13.02,13.0275,156000.0
2011-03-24 14:35:00,17.56,17.57,17.56,17.56,234600.0,13.0275,13.0349,13.0275,13.0275,234600.0
2011-03-24 14:40:00,17.57,17.57,17.55,17.56,252600.0,13.0349,13.0349,13.02,13.0275,252600.0
2011-03-24 14:45:00,17.56,17.57,17.55,17.55,368400.0,13.0275,13.0349,13.02,13.02,368400.0
2011-03-24 14:50:00,17.55,17.55,17.54,17.54,186300.0,13.02,13.02,13.0126,13.0126,186300.0
2011-03-24 14:55:00,17.54,17.55,17.54,17.55,243900.0,13.0126,13.02,13.0126,13.02,243900.0
2011-03-24 15:00:00,17.55,17.57,17.54,17.56,233100.0,13.02,13.0349,13.0126,13.0275,233100.0
2011-03-24 15:05:00,17.56,17.58,17.56,17.58,561600.0,13.0275,13.0423,13.0275,13.0423,561600.0
2011-03-24 15:10:00,17.58,17.58,17.57,17.58,407400.0,13.0423,13.0423,13.0349,13.0423,407400.0
2011-03-24 15:15:00,17.58,17.6,17.58,17.6,591000.0,13.0423,13.0571,13.0423,13.0571,591000.0
2011-03-24 15:20:00,17.6,17.6,17.57,17.59,850500.0,13.0571,13.0571,13.0349,13.0497,850500.0
2011-03-24 15:25:00,17.58,17.59,17.58,17.59,298200.0,13.0423,13.0497,13.0423,13.0497,298200.0
2011-03-24 15:30:00,17.59,17.59,17.57,17.57,286200.0,13.0497,13.0497,13.0349,13.0349,286200.0
2011-03-24 15:35:00,17.57,17.57,17.55,17.55,374700.0,13.0349,13.0349,13.02,13.02,374700.0
2011-03-24 15:40:00,17.55,17.56,17.54,17.55,741600.0,13.02,13.0275,13.0126,13.02,741600.0
2011-03-24 15:45:00,17.55,17.57,17.54,17.55,1020000.0,13.02,13.0349,13.0126,13.02,1020000.0
2011-03-24 15:50:00,17.55,17.55,17.52,17.52,712200.0,13.02,13.02,12.9978,12.9978,712200.0
2011-03-24 15:55:00,17.53,17.54,17.52,17.53,1541100.0,13.0052,13.0126,12.9978,13.0052,1541100.0
2011-03-25 09:30:00,17.52,17.56,17.51,17.53,600300.0,12.9978,13.0275,12.9904,13.0052,600300.0
2011-03-25 09:35:00,17.53,17.53,17.49,17.51,437400.0,13.0052,13.0052,12.9755,12.9904,437400.0
2011-03-25 09:40:00,17.51,17.51,17.47,17.48,496200.0,12.9904,12.9904,12.9607,12.9681,496200.0
2011-03-25 09:45:00,17.48,17.49,17.45,17.45,262500.0,12.9681,12.9755,12.9458,12.9458,262500.0
2011-03-25 09:50:00,17.46,17.47,17.45,17.47,255600.0,12.9533,12.9607,12.9458,12.9607,255600.0
2011-03-25 09:55:00,17.47,17.47,17.44,17.45,444900.0,12.9607,12.9607,12.9384,12.9458,444900.0
2011-03-25 10:00:00,17.45,17.5,17.44,17.48,548700.0,12.9458,12.9829,12.9384,12.9681,548700.0
2011-03-25 10:05:00,17.48,17.49,17.47,17.47,279300.0,12.9681,12.9755,12.9607,12.9607,279300.0
2011-03-25 10:10:00,17.47,17.48,17.46,17.47,159000.0,12.9607,12.9681,12.9533,12.9607,159000.0
2011-03-25 10:15:00,17.47,17.48,17.45,17.46,236100.0,12.9607,12.9681,12.9458,12.9533,236100.0
2011-03-25 10:20:00,17.46,17.47,17.45,17.47,224100.0,12.9533,12.9607,12.9458,12.9607,224100.0
2011-03-25 10:25:00,17.47,17.48,17.47,17.48,144000.0,12.9607,12.9681,12.9607,12.9681,144000.0
2011-03-25 10:30:00,17.48,17.48,17.47,17.48,463800.0,12.9681,12.9681,12.9607,12.9681,463800.0
2011-03-25 10:35:00,17.48,17.48,17.47,17.48,227700.0,12.9681,12.9681,12.9607,12.9681,227700.0
2011-03-25 10:40:00,17.47,17.49,17.47,17.48,229800.0,12.9607,12.9755,12.9607,12.9681,229800.0
2011-03-25 10:45:00,17.48,17.48,17.46,17.47,236100.0,12.9681,12.9681,12.9533,12.9607,236100.0
2011-03-25 10:50:00,17.47,17.47,17.44,17.45,500100.0,12.9607,12.9607,12.9384,12.9458,500100.0
2011-03-25 10:55:00,17.45,17.45,17.43,17.43,409800.0,12.9458,12.9458,12.931,12.931,409800.0
2011-03-25 11:00:00,17.44,17.47,17.43,17.47,335400.0,12.9384,12.9607,12.931,12.9607,335400.0
2011-03-25 11:05:00,17.47,17.48,17.46,17.48,448800.0,12.9607,12.9681,12.9533,12.9681,448800.0
2011-03-25 11:10:00,17.48,17.5,17.48,17.5,250500.0,12.9681,12.9829,12.9681,12.9829,250500.0
2011-03-25 11:15:00,17.49,17.51,17.49,17.51,282000.0,12.9755,12.9904,12.9755,12.9904,282000.0
2011-03-25 11:20:00,17.52,17.52,17.49,17.5,216000.0,12.9978,12.9978,12.9755,12.9829,216000.0
2011-03-25 11:25:00,17.5,17.51,17.49,17.51,265800.0,12.9829,12.9904,12.9755,12.9904,265800.0
2011-03-25 11:30:00,17.51,17.51,17.48,17.48,360600.0,12.9904,12.9904,12.9681,12.9681,360600.0
2011-03-25 11:35:00,17.48,17.48,17.47,17.47,292500.0,12.9681,12.9681,12.9607,12.9607,292500.0
2011-03-25 11:40:00,17.47,17.47,17.46,17.47,160500.0,12.9607,12.9607,12.9533,12.9607,160500.0
2011-03-25 11:45:00,17.47,17.48,17.46,17.48,234600.0,12.9607,12.9681,12.9533,12.9681,234600.0
2011-03-25 11:50:00,17.48,17.48,17.48,17.48,171300.0,12.9681,12.9681,12.9681,12.9681,171300.0
2011-03-25 11:55:00,17.48,17.48,17.48,17.48,82800.0,12.9681,12.9681,12.9681,12.9681,82800.0
2011-03-25 12:00:00,17.48,17.48,17.48,17.48,272400.0,12.9681,12.9681,12.9681,12.9681,272400.0
2011-03-25 12:05:00,17.48,17.48,17.47,17.47,166200.0,12.9681,12.9681,12.9607,12.9607,166200.0
2011-03-25 12:10:00,17.47,17.48,17.47,17.48,131100.0,12.9607,12.9681,12.9607,12.9681,131100.0
2011-03-25 12:15:00,17.48,17.49,17.47,17.48,179100.0,12.9681,12.9755,12.9607,12.9681,179100.0
2011-03-25 12:20:00,17.48,17.48,17.47,17.47,121800.0,12.9681,12.9681,12.9607,12.9607,121800.0
2011-03-25 12:25:00,17.47,17.48,17.47,17.48,162000.0,12.9607,12.9681,12.9607,12.9681,162000.0
2011-03-25 12:30:00,17.48,17.49,17.47,17.48,214500.0,12.9681,12.9755,12.9607,12.9681,214500.0
2011-03-25 12:35:00,17.48,17.49,17.47,17.49,355500.0,12.9681,12.9755,12.9607,12.9755,355500.0
2011-03-25 12:40:00,17.49,17.49,17.48,17.48,82500.0,12.9755,12.9755,12.9681,12.9681,82500.0
2011-03-25 12:45:00,17.48,17.49,17.48,17.48,106200.0,12.9681,12.9755,12.9681,12.9681,106200.0
2011-03-25 12:50:00,17.48,17.48,17.48,17.48,140100.0,12.9681,12.9681,12.9681,12.9681,140100.0
2011-03-25 12:55:00,17.48,17.48,17.48,17.48,87000.0,12.9681,12.9681,12.9681,12.9681,87000.0
2011-03-25 13:00:00,17.48,17.48,17.47,17.47,184500.0,12.9681,12.9681,12.9607,12.9607,184500.0
2011-03-25 13:05:00,17.47,17.47,17.47,17.47,172200.0,12.9607,12.9607,12.9607,12.9607,172200.0
2011-03-25 13:10:00,17.47,17.47,17.45,17.45,302100.0,12.9607,12.9607,12.9458,12.9458,302100.0
2011-03-25 13:15:00,17.45,17.46,17.45,17.45,550200.0,12.9458,12.9533,12.9458,12.9458,550200.0
2011-03-25 13:20:00,17.45,17.46,17.45,17.45,260400.0,12.9458,12.9533,12.9458,12.9458,260400.0
2011-03-25 13:25:00,17.45,17.46,17.45,17.46,280800.0,12.9458,12.9533,12.9458,12.9533,280800.0
2011-03-25 13:30:00,17.46,17.46,17.45,17.45,130500.0,12.9533,12.9533,12.9458,12.9458,130500.0
2011-03-25 13:35:00,17.45,17.45,17.45,17.45,199200.0,12.9458,12.9458,12.9458,12.9458,199200.0
2011-03-25 13:40:00,17.45,17.45,17.44,17.45,289200.0,12.9458,12.9458,12.9384,12.9458,289200.0
2011-03-25 13:45:00,17.45,17.46,17.45,17.46,88200.0,12.9458,12.9533,12.9458,12.9533,88200.0
2011-03-25 13:50:00,17.46,17.46,17.45,17.46,126600.0,12.9533,12.9533,12.9458,12.9533,126600.0
2011-03-25 13:55:00,17.46,17.46,17.45,17.45,153900.0,12.9533,12.9533,12.9458,12.9458,153900.0
2011-03-25 14:00:00,17.45,17.45,17.44,17.45,278400.0,12.9458,12.9458,12.9384,12.9458,278400.0
2011-03-25 14:05:00,17.44,17.45,17.44,17.44,229200.0,12.9384,12.9458,12.9384,12.9384,229200.0
2011-03-25 14:10:00,17.44,17.45,17.44,17.44,70200.0,12.9384,12.9458,12.9384,12.9384,70200.0
2011-03-25 14:15:00,17.44,17.45,17.44,17.44,145500.0,12.9384,12.9458,12.9384,12.9384,145500.0
2011-03-25 14:20:00,17.44,17.45,17.44,17.45,121800.0,12.9384,12.9458,12.9384,12.9458,121800.0
2011-03-25 14:25:00,17.45,17.45,17.44,17.45,163500.0,12.9458,12.9458,12.9384,12.9458,163500.0
2011-03-25 14:30:00,17.45,17.45,17.44,17.45,195000.0,12.9458,12.9458,12.9384,12.9458,195000.0
2011-03-25 14:35:00,17.45,17.48,17.45,17.47,439800.0,12.9458,12.9681,12.9458,12.9607,439800.0
2011-03-25 14:40:00,17.47,17.47,17.46,17.46,208800.0,12.9607,12.9607,12.9533,12.9533,208800.0
2011-03-25 14:45:00,17.47,17.47,17.46,17.46,148800.0,12.9607,12.9607,12.9533,12.9533,148800.0
2011-03-25 14:50:00,17.46,17.47,17.46,17.47,175800.0,12.9533,12.9607,12.9533,12.9607,175800.0
2011-03-25 14:55:00,17.47,17.47,17.46,17.47,156300.0,12.9607,12.9607,12.9533,12.9607,156300.0
2011-03-25 15:00:00,17.47,17.47,17.45,17.45,382200.0,12.9607,12.9607,12.9458,12.9458,382200.0
2011-03-25 15:05:00,17.45,17.46,17.45,17.45,210000.0,12.9458,12.9533,12.9458,12.9458,210000.0
2011-03-25 15:10:00,17.45,17.46,17.44,17.45,182100.0,12.9458,12.9533,12.9384,12.9458,182100.0
2011-03-25 15:15:00,17.46,17.46,17.45,17.45,246600.0,12.9533,12.9533,12.9458,12.9458,246600.0
2011-03-25 15:20:00,17.45,17.45,17.44,17.44,224100.0,12.9458,12.9458,12.9384,12.9384,224100.0
2011-03-25 15:25:00,17.44,17.45,17.44,17.45,266700.0,12.9384,12.9458,12.9384,12.9458,266700.0
2011-03-25 15:30:00,17.45,17.46,17.45,17.45,248100.0,12.9458,12.9533,12.9458,12.9458,248100.0
2011-03-25 15:35:00,17.45,17.46,17.45,17.46,277800.0,12.9458,12.9533,12.9458,12.9533,277800.0
2011-03-25 15:40:00,17.46,17.47,17.45,17.45,407100.0,12.9533,12.9607,12.9458,12.9458,407100.0
2011-03-25 15:45:00,17.45,17.47,17.45,17.45,620700.0,12.9458,12.9607,12.9458,12.9458,620700.0
2011-03-25 15:50:00,17.45,17.45,17.44,17.45,480900.0,12.9458,12.9458,12.9384,12.9458,480900.0
2011-03-25 15:55:00,17.45,17.45,17.44,17.45,906300.0,12.9458,12.9458,12.9384,12.9458,906300.0
2011-03-28 09:30:00,17.44,17.49,17.41,17.42,984600.0,12.9384,12.9755,12.9162,12.9236,984600.0
2011-03-28 09:35:00,17.42,17.46,17.4,17.44,712500.0,12.9236,12.9533,12.9088,12.9384,712500.0
2011-03-28 09:40:00,17.44,17.45,17.42,17.44,715200.0,12.9384,12.9458,12.9236,12.9384,715200.0
2011-03-28 09:45:00,17.43,17.5,17.43,17.45,834300.0,12.931,12.9829,12.931,12.9458,834300.0
2011-03-28 09:50:00,17.45,17.47,17.45,17.46,246600.0,12.9458,12.9607,12.9458,12.9533,246600.0
2011-03-28 09:55:00,17.46,17.46,17.41,17.42,422100.0,12.9533,12.9533,12.9162,12.9236,422100.0
2011-03-28 10:00:00,17.42,17.42,17.41,17.42,358800.0,12.9236,12.9236,12.9162,12.9236,358800.0
2011-03-28 10:05:00,17.42,17.44,17.41,17.43,307500.0,12.9236,12.9384,12.9162,12.931,307500.0
2011-03-28 10:10:00,17.43,17.43,17.4,17.42,461400.0,12.931,12.931,12.9088,12.9236,461400.0
2011-03-28 10:15:00,17.42,17.43,17.41,17.42,272100.0,12.9236,12.931,12.9162,12.9236,272100.0
2011-03-28 10:20:00,17.42,17.43,17.41,17.41,146100.0,12.9236,12.931,12.9162,12.9162,146100.0
2011-03-28 10:25:00,17.41,17.42,17.4,17.4,257100.0,12.9162,12.9236,12.9088,12.9088,257100.0
2011-03-28 10:30:00,17.41,17.41,17.39,17.4,277200.0,12.9162,12.9162,12.9013,12.9088,277200.0
2011-03-28 10:35:00,17.39,17.41,17.39,17.4,193800.0,12.9013,12.9162,12.9013,12.9088,193800.0
2011-03-28 10:40:00,17.4,17.4,17.39,17.4,144900.0,12.9088,12.9088,12.9013,12.9088,144900.0
2011-03-28 10:45:00,17.4,17.4,17.38,17.39,279000.0,12.9088,12.9088,12.8939,12.9013,279000.0
2011-03-28 10:50:00,17.39,17.39,17.37,17.38,273000.0,12.9013,12.9013,12.8865,12.8939,273000.0
2011-03-28 10:55:00,17.38,17.39,17.37,17.38,107400.0,12.8939,12.9013,12.8865,12.8939,107400.0
2011-03-28 11:00:00,17.38,17.38,17.37,17.38,182700.0,12.8939,12.8939,12.8865,12.8939,182700.0
2011-03-28 11:05:00,17.37,17.37,17.35,17.36,286200.0,12.8865,12.8865,12.8717,12.8791,286200.0
2011-03-28 11:10:00,17.36,17.36,17.34,17.36,309000.0,12.8791,12.8791,12.8642,12.8791,309000.0
2011-03-28 11:15:00,17.36,17.37,17.35,17.35,272100.0,12.8791,12.8865,12.8717,12.8717,272100.0
2011-03-28 11:20:00,17.35,17.36,17.35,17.35,141300.0,12.8717,12.8791,12.8717,12.8717,141300.0
2011-03-28 11:25:00,17.36,17.36,17.35,17.36,111300.0,12.8791,12.8791,12.8717,12.8791,111300.0
2011-03-28 11:30:00,17.35,17.36,17.35,17.36,288600.0,12.8717,12.8791,12.8717,12.8791,288600.0
2011-03-28 11:35:00,17.36,17.36,17.35,17.36,134400.0,12.8791,12.8791,12.8717,12.8791,134400.0
2011-03-28 11:40:00,17.36,17.38,17.35,17.38,297600.0,12.8791,12.8939,12.8717,12.8939,297600.0
2011-03-28 11:45:00,17.38,17.38,17.37,17.38,168300.0,12.8939,12.8939,12.8865,12.8939,168300.0
2011-03-28 11:50:00,17.38,17.39,17.38,17.38,190500.0,12.8939,12.9013,12.8939,12.8939,190500.0
2011-03-28 11:55:00,17.38,17.39,17.37,17.38,276900.0,12.8939,12.9013,12.8865,12.8939,276900.0
2011-03-28 12:00:00,17.37,17.39,17.37,17.38,246300.0,12.8865,12.9013,12.8865,12.8939,246300.0
2011-03-28 12:05:00,17.38,17.38,17.37,17.37,259200.0,12.8939,12.8939,12.8865,12.8865,259200.0
2011-03-28 12:10:00,17.37,17.38,17.36,17.37,216600.0,12.8865,12.8939,12.8791,12.8865,216600.0
2011-03-28 12:15:00,17.37,17.37,17.37,17.37,73500.0,12.8865,12.8865,12.8865,12.8865,73500.0
2011-03-28 12:20:00,17.37,17.37,17.36,17.37,137400.0,12.8865,12.8865,12.8791,12.8865,137400.0
2011-03-28 12:25:00,17.36,17.37,17.36,17.36,244500.0,12.8791,12.8865,12.8791,12.8791,244500.0
2011-03-28 12:30:00,17.36,17.36,17.36,17.36,197400.0,12.8791,12.8791,12.8791,12.8791,197400.0
2011-03-28 12:35:00,17.36,17.37,17.36,17.37,79500.0,12.8791,12.8865,12.8791,12.8865,79500.0
2011-03-28 12:40:00,17.37,17.38,17.37,17.37,109500.0,12.8865,12.8939,12.8865,12.8865,109500.0
2011-03-28 12:45:00,17.37,17.37,17.37,17.37,66000.0,12.8865,12.8865,12.8865,12.8865,66000.0
2011-03-28 12:50:00,17.37,17.37,17.37,17.37,123900.0,12.8865,12.8865,12.8865,12.8865,123900.0
2011-03-28 12:55:00,17.37,17.37,17.37,17.37,65100.0,12.8865,12.8865,12.8865,12.8865,65100.0
2011-03-28 13:00:00,17.37,17.38,17.36,17.36,265200.0,12.8865,12.8939,12.8791,12.8791,265200.0
2011-03-28 13:05:00,17.37,17.37,17.36,17.37,94800.0,12.8865,12.8865,12.8791,12.8865,94800.0
2011-03-28 13:10:00,17.37,17.37,17.37,17.37,578700.0,12.8865,12.8865,12.8865,12.8865,578700.0
2011-03-28 13:15:00,17.37,17.37,17.37,17.37,70500.0,12.8865,12.8865,12.8865,12.8865,70500.0
2011-03-28 13:20:00,17.37,17.38,17.36,17.37,794700.0,12.8865,12.8939,12.8791,12.8865,794700.0
2011-03-28 13:25:00,17.37,17.37,17.35,17.37,867600.0,12.8865,12.8865,12.8717,12.8865,867600.0
2011-03-28 13:30:00,17.36,17.37,17.35,17.36,138000.0,12.8791,12.8865,12.8717,12.8791,138000.0
2011-03-28 13:35:00,17.36,17.38,17.36,17.37,168900.0,12.8791,12.8939,12.8791,12.8865,168900.0
2011-03-28 13:40:00,17.37,17.38,17.37,17.38,120300.0,12.8865,12.8939,12.8865,12.8939,120300.0
2011-03-28 13:45:00,17.37,17.39,17.37,17.37,150900.0,12.8865,12.9013,12.8865,12.8865,150900.0
2011-03-28 13:50:00,17.37,17.38,17.36,17.37,384300.0,12.8865,12.8939,12.8791,12.8865,384300.0
2011-03-28 13:55:00,17.37,17.38,17.37,17.37,342900.0,12.8865,12.8939,12.8865,12.8865,342900.0
2011-03-28 14:00:00,17.37,17.38,17.37,17.37,187200.0,12.8865,12.8939,12.8865,12.8865,187200.0
2011-03-28 14:05:00,17.38,17.38,17.37,17.38,57900.0,12.8939,12.8939,12.8865,12.8939,57900.0
2011-03-28 14:10:00,17.38,17.38,17.38,17.38,186000.0,12.8939,12.8939,12.8939,12.8939,186000.0
2011-03-28 14:15:00,17.38,17.38,17.37,17.38,312000.0,12.8939,12.8939,12.8865,12.8939,312000.0
2011-03-28 14:20:00,17.38,17.39,17.38,17.39,113700.0,12.8939,12.9013,12.8939,12.9013,113700.0
2011-03-28 14:25:00,17.39,17.39,17.38,17.38,97800.0,12.9013,12.9013,12.8939,12.8939,97800.0
2011-03-28 14:30:00,17.38,17.38,17.37,17.37,144900.0,12.8939,12.8939,12.8865,12.8865,144900.0
2011-03-28 14:35:00,17.37,17.39,17.37,17.39,165600.0,12.8865,12.9013,12.8865,12.9013,165600.0
2011-03-28 14:40:00,17.4,17.41,17.39,17.39,325500.0,12.9088,12.9162,12.9013,12.9013,325500.0
2011-03-28 14:45:00,17.39,17.4,17.39,17.39,141000.0,12.9013,12.9088,12.9013,12.9013,141000.0
2011-03-28 14:50:00,17.39,17.4,17.39,17.39,279000.0,12.9013,12.9088,12.9013,12.9013,279000.0
2011-03-28 14:55:00,17.39,17.4,17.39,17.39,154800.0,12.9013,12.9088,12.9013,12.9013,154800.0
2011-03-28 15:00:00,17.39,17.41,17.39,17.41,227400.0,12.9013,12.9162,12.9013,12.9162,227400.0
2011-03-28 15:05:00,17.41,17.42,17.41,17.41,257400.0,12.9162,12.9236,12.9162,12.9162,257400.0
2011-03-28 15:10:00,17.41,17.42,17.41,17.41,276600.0,12.9162,12.9236,12.9162,12.9162,276600.0
2011-03-28 15:15:00,17.41,17.41,17.4,17.41,352800.0,12.9162,12.9162,12.9088,12.9162,352800.0
2011-03-28 15:20:00,17.41,17.41,17.41,17.41,165600.0,12.9162,12.9162,12.9162,12.9162,165600.0
2011-03-28 15:25:00,17.41,17.42,17.4,17.42,302400.0,12.9162,12.9236,12.9088,12.9236,302400.0
2011-03-28 15:30:00,17.42,17.42,17.41,17.42,370200.0,12.9236,12.9236,12.9162,12.9236,370200.0
2011-03-28 15:35:00,17.42,17.43,17.42,17.43,476100.0,12.9236,12.931,12.9236,12.931,476100.0
2011-03-28 15:40:00,17.43,17.43,17.42,17.43,653400.0,12.931,12.931,12.9236,12.931,653400.0
2011-03-28 15:45:00,17.43,17.43,17.42,17.42,511500.0,12.931,12.931,12.9236,12.9236,511500.0
2011-03-28 15:50:00,17.42,17.44,17.42,17.43,904800.0,12.9236,12.9384,12.9236,12.931,904800.0
2011-03-28 15:55:00,17.43,17.43,17.4,17.4,1056900.0,12.931,12.931,12.9088,12.9088,1056900.0
2011-03-29 09:30:00,17.35,17.42,17.35,17.4,590700.0,12.8717,12.9236,12.8717,12.9088,590700.0
2011-03-29 09:35:00,17.4,17.44,17.39,17.42,246900.0,12.9088,12.9384,12.9013,12.9236,246900.0
2011-03-29 09:40:00,17.42,17.42,17.38,17.4,220200.0,12.9236,12.9236,12.8939,12.9088,220200.0
2011-03-29 09:45:00,17.4,17.43,17.39,17.41,344100.0,12.9088,12.931,12.9013,12.9162,344100.0
2011-03-29 09:50:00,17.41,17.42,17.4,17.4,251700.0,12.9162,12.9236,12.9088,12.9088,251700.0
2011-03-29 09:55:00,17.4,17.4,17.39,17.4,237600.0,12.9088,12.9088,12.9013,12.9088,237600.0
2011-03-29 10:00:00,17.4,17.4,17.35,17.37,596400.0,12.9088,12.9088,12.8717,12.8865,596400.0
2011-03-29 10:05:00,17.37,17.39,17.37,17.37,561900.0,12.8865,12.9013,12.8865,12.8865,561900.0
2011-03-29 10:10:00,17.37,17.38,17.37,17.38,174300.0,12.8865,12.8939,12.8865,12.8939,174300.0
2011-03-29 10:15:00,17.38,17.38,17.36,17.37,269100.0,12.8939,12.8939,12.8791,12.8865,269100.0
2011-03-29 10:20:00,17.37,17.38,17.36,17.37,339000.0,12.8865,12.8939,12.8791,12.8865,339000.0
2011-03-29 10:25:00,17.37,17.39,17.37,17.38,240000.0,12.8865,12.9013,12.8865,12.8939,240000.0
2011-03-29 10:30:00,17.38,17.38,17.38,17.38,188700.0,12.8939,12.8939,12.8939,12.8939,188700.0
2011-03-29 10:35:00,17.38,17.39,17.38,17.39,270000.0,12.8939,12.9013,12.8939,12.9013,270000.0
2011-03-29 10:40:00,17.39,17.4,17.39,17.4,175200.0,12.9013,12.9088,12.9013,12.9088,175200.0
2011-03-29 10:45:00,17.4,17.4,17.39,17.39,173700.0,12.9088,12.9088,12.9013,12.9013,173700.0
2011-03-29 10:50:00,17.39,17.39,17.39,17.39,174300.0,12.9013,12.9013,12.9013,12.9013,174300.0
2011-03-29 10:55:00,17.39,17.39,17.39,17.39,122400.0,12.9013,12.9013,12.9013,12.9013,122400.0
2011-03-29 11:00:00,17.39,17.41,17.39,17.4,149700.0,12.9013,12.9162,12.9013,12.9088,149700.0
2011-03-29 11:05:00,17.4,17.41,17.4,17.4,150600.0,12.9088,12.9162,12.9088,12.9088,150600.0
2011-03-29 11:10:00,17.4,17.41,17.4,17.41,187500.0,12.9088,12.9162,12.9088,12.9162,187500.0
2011-03-29 11:15:00,17.41,17.43,17.41,17.42,465900.0,12.9162,12.931,12.9162,12.9236,465900.0
2011-03-29 11:20:00,17.41,17.42,17.4,17.41,176400.0,12.9162,12.9236,12.9088,12.9162,176400.0
2011-03-29 11:25:00,17.41,17.41,17.39,17.4,310500.0,12.9162,12.9162,12.9013,12.9088,310500.0
2011-03-29 11:30:00,17.4,17.44,17.4,17.42,987600.0,12.9088,12.9384,12.9088,12.9236,987600.0
2011-03-29 11:35:00,17.43,17.43,17.42,17.42,298500.0,12.931,12.931,12.9236,12.9236,298500.0
2011-03-29 11:40:00,17.42,17.42,17.41,17.42,322200.0,12.9236,12.9236,12.9162,12.9236,322200.0
2011-03-29 11:45:00,17.42,17.42,17.41,17.42,152700.0,12.9236,12.9236,12.9162,12.9236,152700.0
2011-03-29 11:50:00,17.42,17.42,17.41,17.41,117600.0,12.9236,12.9236,12.9162,12.9162,117600.0
2011-03-29 11:55:00,17.41,17.42,17.41,17.42,304800.0,12.9162,12.9236,12.9162,12.9236,304800.0
2011-03-29 12:00:00,17.42,17.43,17.41,17.43,192300.0,12.9236,12.931,12.9162,12.931,192300.0
2011-03-29 12:05:00,17.43,17.44,17.42,17.43,137400.0,12.931,12.9384,12.9236,12.931,137400.0
2011-03-29 12:10:00,17.43,17.43,17.43,17.43,83100.0,12.931,12.931,12.931,12.931,83100.0
2011-03-29 12:15:00,17.43,17.44,17.43,17.44,107400.0,12.931,12.9384,12.931,12.9384,107400.0
2011-03-29 12:20:00,17.44,17.44,17.43,17.43,125400.0,12.9384,12.9384,12.931,12.931,125400.0
2011-03-29 12:25:00,17.43,17.43,17.4,17.4,831900.0,12.931,12.931,12.9088,12.9088,831900.0
2011-03-29 12:30:00,17.4,17.41,17.39,17.39,688200.0,12.9088,12.9162,12.9013,12.9013,688200.0
2011-03-29 12:35:00,17.4,17.4,17.39,17.4,408000.0,12.9088,12.9088,12.9013,12.9088,408000.0
2011-03-29 12:40:00,17.4,17.4,17.39,17.4,97200.0,12.9088,12.9088,12.9013,12.9088,97200.0
2011-03-29 12:45:00,17.4,17.41,17.4,17.41,130500.0,12.9088,12.9162,12.9088,12.9162,130500.0
2011-03-29 12:50:00,17.41,17.41,17.4,17.41,112800.0,12.9162,12.9162,12.9088,12.9162,112800.0
2011-03-29 12:55:00,17.41,17.42,17.41,17.41,117000.0,12.9162,12.9236,12.9162,12.9162,117000.0
2011-03-29 13:00:00,17.42,17.42,17.41,17.42,176700.0,12.9236,12.9236,12.9162,12.9236,176700.0
2011-03-29 13:05:00,17.42,17.43,17.41,17.42,117600.0,12.9236,12.931,12.9162,12.9236,117600.0
2011-03-29 13:10:00,17.42,17.43,17.41,17.42,142800.0,12.9236,12.931,12.9162,12.9236,142800.0
2011-03-29 13:15:00,17.42,17.44,17.42,17.44,145200.0,12.9236,12.9384,12.9236,12.9384,145200.0
2011-03-29 13:20:00,17.44,17.44,17.43,17.44,149400.0,12.9384,12.9384,12.931,12.9384,149400.0
2011-03-29 13:25:00,17.44,17.44,17.43,17.44,214500.0,12.9384,12.9384,12.931,12.9384,214500.0
2011-03-29 13:30:00,17.44,17.44,17.43,17.43,165900.0,12.9384,12.9384,12.931,12.931,165900.0
2011-03-29 13:35:00,17.43,17.44,17.43,17.44,124500.0,12.931,12.9384,12.931,12.9384,124500.0
2011-03-29 13:40:00,17.44,17.45,17.44,17.45,205200.0,12.9384,12.9458,12.9384,12.9458,205200.0
2011-03-29 13:45:00,17.45,17.46,17.45,17.46,147300.0,12.9458,12.9533,12.9458,12.9533,147300.0
2011-03-29 13:50:00,17.45,17.45,17.44,17.45,254400.0,12.9458,12.9458,12.9384,12.9458,254400.0
2011-03-29 13:55:00,17.45,17.45,17.43,17.43,185700.0,12.9458,12.9458,12.931,12.931,185700.0
2011-03-29 14:00:00,17.43,17.45,17.43,17.45,348000.0,12.931,12.9458,12.931,12.9458,348000.0
2011-03-29 14:05:00,17.45,17.46,17.44,17.45,490200.0,12.9458,12.9533,12.9384,12.9458,490200.0
2011-03-29 14:10:00,17.44,17.45,17.44,17.44,259500.0,12.9384,12.9458,12.9384,12.9384,259500.0
2011-03-29 14:15:00,17.44,17.44,17.43,17.44,452400.0,12.9384,12.9384,12.931,12.9384,452400.0
2011-03-29 14:20:00,17.44,17.45,17.43,17.43,142800.0,12.9384,12.9458,12.931,12.931,142800.0
2011-03-29 14:25:00,17.43,17.43,17.41,17.41,366900.0,12.931,12.931,12.9162,12.9162,366900.0
2011-03-29 14:30:00,17.41,17.42,17.41,17.41,210600.0,12.9162,12.9236,12.9162,12.9162,210600.0
2011-03-29 14:35:00,17.41,17.42,17.4,17.41,410400.0,12.9162,12.9236,12.9088,12.9162,410400.0
2011-03-29 14:40:00,17.4,17.42,17.4,17.42,190200.0,12.9088,12.9236,12.9088,12.9236,190200.0
2011-03-29 14:45:00,17.42,17.42,17.41,17.41,174600.0,12.9236,12.9236,12.9162,12.9162,174600.0
2011-03-29 14:50:00,17.42,17.42,17.39,17.39,1343100.0,12.9236,12.9236,12.9013,12.9013,1343100.0
2011-03-29 14:55:00,17.39,17.41,17.39,17.4,693900.0,12.9013,12.9162,12.9013,12.9088,693900.0
2011-03-29 15:00:00,17.4,17.41,17.39,17.4,387300.0,12.9088,12.9162,12.9013,12.9088,387300.0
2011-03-29 15:05:00,17.4,17.41,17.4,17.4,344700.0,12.9088,12.9162,12.9088,12.9088,344700.0
2011-03-29 15:10:00,17.4,17.41,17.4,17.4,264900.0,12.9088,12.9162,12.9088,12.9088,264900.0
2011-03-29 15:15:00,17.4,17.4,17.4,17.4,367500.0,12.9088,12.9088,12.9088,12.9088,367500.0
2011-03-29 15:20:00,17.4,17.4,17.4,17.4,339600.0,12.9088,12.9088,12.9088,12.9088,339600.0
2011-03-29 15:25:00,17.4,17.4,17.4,17.4,361200.0,12.9088,12.9088,12.9088,12.9088,361200.0
2011-03-29 15:30:00,17.4,17.41,17.4,17.4,265800.0,12.9088,12.9162,12.9088,12.9088,265800.0
2011-03-29 15:35:00,17.4,17.41,17.39,17.41,552300.0,12.9088,12.9162,12.9013,12.9162,552300.0
2011-03-29 15:40:00,17.41,17.41,17.4,17.41,376500.0,12.9162,12.9162,12.9088,12.9162,376500.0
2011-03-29 15:45:00,17.41,17.42,17.4,17.4,686700.0,12.9162,12.9236,12.9088,12.9088,686700.0
2011-03-29 15:50:00,17.4,17.41,17.39,17.39,583200.0,12.9088,12.9162,12.9013,12.9013,583200.0
2011-03-29 15:55:00,17.39,17.42,17.39,17.42,815100.0,12.9013,12.9236,12.9013,12.9236,815100.0
2011-03-30 09:30:00,17.51,17.58,17.45,17.46,804900.0,12.9904,13.0423,12.9458,12.9533,804900.0
2011-03-30 09:35:00,17.46,17.46,17.43,17.44,324900.0,12.9533,12.9533,12.931,12.9384,324900.0
2011-03-30 09:40:00,17.44,17.44,17.4,17.41,335700.0,12.9384,12.9384,12.9088,12.9162,335700.0
2011-03-30 09:45:00,17.41,17.44,17.39,17.42,543000.0,12.9162,12.9384,12.9013,12.9236,543000.0
2011-03-30 09:50:00,17.42,17.43,17.4,17.42,222900.0,12.9236,12.931,12.9088,12.9236,222900.0
2011-03-30 09:55:00,17.41,17.43,17.41,17.43,276900.0,12.9162,12.931,12.9162,12.931,276900.0
2011-03-30 10:00:00,17.43,17.45,17.43,17.43,240600.0,12.931,12.9458,12.931,12.931,240600.0
2011-03-30 10:05:00,17.43,17.45,17.43,17.44,427800.0,12.931,12.9458,12.931,12.9384,427800.0
2011-03-30 10:10:00,17.44,17.44,17.41,17.41,511800.0,12.9384,12.9384,12.9162,12.9162,511800.0
2011-03-30 10:15:00,17.41,17.41,17.38,17.39,465900.0,12.9162,12.9162,12.8939,12.9013,465900.0
2011-03-30 10:20:00,17.38,17.39,17.38,17.39,324900.0,12.8939,12.9013,12.8939,12.9013,324900.0
2011-03-30 10:25:00,17.39,17.39,17.38,17.38,342000.0,12.9013,12.9013,12.8939,12.8939,342000.0
2011-03-30 10:30:00,17.39,17.4,17.38,17.4,458700.0,12.9013,12.9088,12.8939,12.9088,458700.0
2011-03-30 10:35:00,17.4,17.42,17.39,17.41,712200.0,12.9088,12.9236,12.9013,12.9162,712200.0
2011-03-30 10:40:00,17.41,17.42,17.4,17.41,687600.0,12.9162,12.9236,12.9088,12.9162,687600.0
2011-03-30 10:45:00,17.41,17.42,17.4,17.41,348900.0,12.9162,12.9236,12.9088,12.9162,348900.0
2011-03-30 10:50:00,17.4,17.41,17.4,17.41,331500.0,12.9088,12.9162,12.9088,12.9162,331500.0
2011-03-30 10:55:00,17.41,17.41,17.4,17.4,401100.0,12.9162,12.9162,12.9088,12.9088,401100.0
2011-03-30 11:00:00,17.4,17.41,17.39,17.4,322800.0,12.9088,12.9162,12.9013,12.9088,322800.0
2011-03-30 11:05:00,17.4,17.4,17.39,17.4,229200.0,12.9088,12.9088,12.9013,12.9088,229200.0
2011-03-30 11:10:00,17.4,17.41,17.4,17.41,255600.0,12.9088,12.9162,12.9088,12.9162,255600.0
2011-03-30 11:15:00,17.41,17.42,17.39,17.4,432900.0,12.9162,12.9236,12.9013,12.9088,432900.0
2011-03-30 11:20:00,17.4,17.41,17.39,17.39,415500.0,12.9088,12.9162,12.9013,12.9013,415500.0
2011-03-30 11:25:00,17.39,17.39,17.38,17.38,372600.0,12.9013,12.9013,12.8939,12.8939,372600.0
2011-03-30 11:30:00,17.38,17.39,17.38,17.39,480300.0,12.8939,12.9013,12.8939,12.9013,480300.0
2011-03-30 11:35:00,17.39,17.39,17.36,17.37,582300.0,12.9013,12.9013,12.8791,12.8865,582300.0
2011-03-30 11:40:00,17.37,17.37,17.36,17.37,407100.0,12.8865,12.8865,12.8791,12.8865,407100.0
2011-03-30 11:45:00,17.36,17.38,17.36,17.38,238800.0,12.8791,12.8939,12.8791,12.8939,238800.0
2011-03-30 11:50:00,17.38,17.4,17.38,17.4,431100.0,12.8939,12.9088,12.8939,12.9088,431100.0
2011-03-30 11:55:00,17.39,17.4,17.39,17.39,259500.0,12.9013,12.9088,12.9013,12.9013,259500.0
2011-03-30 12:00:00,17.4,17.42,17.39,17.42,179700.0,12.9088,12.9236,12.9013,12.9236,179700.0
2011-03-30 12:05:00,17.42,17.42,17.41,17.42,389100.0,12.9236,12.9236,12.9162,12.9236,389100.0
2011-03-30 12:10:00,17.42,17.43,17.41,17.43,388200.0,12.9236,12.931,12.9162,12.931,388200.0
2011-03-30 12:15:00,17.43,17.44,17.43,17.44,299100.0,12.931,12.9384,12.931,12.9384,299100.0
2011-03-30 12:20:00,17.44,17.47,17.43,17.46,359700.0,12.9384,12.9607,12.931,12.9533,359700.0
2011-03-30 12:25:00,17.46,17.46,17.44,17.45,345000.0,12.9533,12.9533,12.9384,12.9458,345000.0
2011-03-30 12:30:00,17.44,17.45,17.43,17.43,123000.0,12.9384,12.9458,12.931,12.931,123000.0
2011-03-30 12:35:00,17.43,17.43,17.42,17.42,154200.0,12.931,12.931,12.9236,12.9236,154200.0
2011-03-30 12:40:00,17.42,17.43,17.41,17.41,225300.0,12.9236,12.931,12.9162,12.9162,225300.0
2011-03-30 12:45:00,17.42,17.43,17.41,17.43,160800.0,12.9236,12.931,12.9162,12.931,160800.0
2011-03-30 12:50:00,17.43,17.44,17.43,17.44,138000.0,12.931,12.9384,12.931,12.9384,138000.0
2011-03-30 12:55:00,17.43,17.44,17.43,17.43,90300.0,12.931,12.9384,12.931,12.931,90300.0
2011-03-30 13:00:00,17.43,17.45,17.43,17.44,129900.0,12.931,12.9458,12.931,12.9384,129900.0
2011-03-30 13:05:00,17.44,17.46,17.43,17.45,318300.0,12.9384,12.9533,12.931,12.9458,318300.0
2011-03-30 13:10:00,17.45,17.45,17.44,17.44,159000.0,12.9458,12.9458,12.9384,12.9384,159000.0
2011-03-30 13:15:00,17.44,17.44,17.44,17.44,96900.0,12.9384,12.9384,12.9384,12.9384,96900.0
2011-03-30 13:20:00,17.44,17.44,17.44,17.44,94500.0,12.9384,12.9384,12.9384,12.9384,94500.0
2011-03-30 13:25:00,17.44,17.44,17.43,17.43,155700.0,12.9384,12.9384,12.931,12.931,155700.0
2011-03-30 13:30:00,17.43,17.43,17.42,17.42,162900.0,12.931,12.931,12.9236,12.9236,162900.0
2011-03-30 13:35:00,17.42,17.43,17.42,17.43,107400.0,12.9236,12.931,12.9236,12.931,107400.0
2011-03-30 13:40:00,17.43,17.44,17.43,17.43,178800.0,12.931,12.9384,12.931,12.931,178800.0
2011-03-30 13:45:00,17.43,17.44,17.42,17.42,229200.0,12.931,12.9384,12.9236,12.9236,229200.0
2011-03-30 13:50:00,17.42,17.43,17.41,17.41,176100.0,12.9236,12.931,12.9162,12.9162,176100.0
2011-03-30 13:55:00,17.41,17.41,17.41,17.41,177300.0,12.9162,12.9162,12.9162,12.9162,177300.0
2011-03-30 14:00:00,17.41,17.42,17.4,17.4,316200.0,12.9162,12.9236,12.9088,12.9088,316200.0
2011-03-30 14:05:00,17.41,17.41,17.4,17.41,344100.0,12.9162,12.9162,12.9088,12.9162,344100.0
2011-03-30 14:10:00,17.41,17.41,17.4,17.41,243000.0,12.9162,12.9162,12.9088,12.9162,243000.0
2011-03-30 14:15:00,17.4,17.42,17.4,17.41,115800.0,12.9088,12.9236,12.9088,12.9162,115800.0
2011-03-30 14:20:00,17.41,17.42,17.41,17.42,148800.0,12.9162,12.9236,12.9162,12.9236,148800.0
2011-03-30 14:25:00,17.41,17.42,17.41,17.42,251700.0,12.9162,12.9236,12.9162,12.9236,251700.0
2011-03-30 14:30:00,17.42,17.42,17.42,17.42,131100.0,12.9236,12.9236,12.9236,12.9236,131100.0
2011-03-30 14:35:00,17.42,17.42,17.41,17.42,136200.0,12.9236,12.9236,12.9162,12.9236,136200.0
2011-03-30 14:40:00,17.41,17.42,17.4,17.4,289500.0,12.9162,12.9236,12.9088,12.9088,289500.0
2011-03-30 14:45:00,17.4,17.41,17.4,17.41,64500.0,12.9088,12.9162,12.9088,12.9162,64500.0
2011-03-30 14:50:00,17.41,17.41,17.4,17.41,191400.0,12.9162,12.9162,12.9088,12.9162,191400.0
2011-03-30 14:55:00,17.41,17.43,17.41,17.43,137700.0,12.9162,12.931,12.9162,12.931,137700.0
2011-03-30 15:00:00,17.43,17.43,17.42,17.43,183300.0,12.931,12.931,12.9236,12.931,183300.0
2011-03-30 15:05:00,17.43,17.43,17.43,17.43,186900.0,12.931,12.931,12.931,12.931,186900.0
2011-03-30 15:10:00,17.43,17.43,17.42,17.42,221700.0,12.931,12.931,12.9236,12.9236,221700.0
2011-03-30 15:15:00,17.42,17.44,17.42,17.43,299700.0,12.9236,12.9384,12.9236,12.931,299700.0
2011-03-30 15:20:00,17.43,17.43,17.42,17.42,263100.0,12.931,12.931,12.9236,12.9236,263100.0
2011-03-30 15:25:00,17.42,17.42,17.41,17.41,303600.0,12.9236,12.9236,12.9162,12.9162,303600.0
2011-03-30 15:30:00,17.41,17.43,17.41,17.42,369900.0,12.9162,12.931,12.9162,12.9236,369900.0
2011-03-30 15:35:00,17.42,17.44,17.42,17.43,490800.0,12.9236,12.9384,12.9236,12.931,490800.0
2011-03-30 15:40:00,17.43,17.44,17.43,17.44,397200.0,12.931,12.9384,12.931,12.9384,397200.0
2011-03-30 15:45:00,17.44,17.45,17.42,17.42,487800.0,12.9384,12.9458,12.9236,12.9236,487800.0
2011-03-30 15:50:00,17.42,17.45,17.42,17.44,432000.0,12.9236,12.9458,12.9236,12.9384,432000.0
2011-03-30 15:55:00,17.45,17.46,17.44,17.45,901800.0,12.9458,12.9533,12.9384,12.9458,901800.0
2011-03-31 09:30:00,17.38,17.44,17.38,17.41,731400.0,12.8939,12.9384,12.8939,12.9162,731400.0
2011-03-31 09:35:00,17.41,17.44,17.4,17.43,354600.0,12.9162,12.9384,12.9088,12.931,354600.0
2011-03-31 09:40:00,17.43,17.43,17.38,17.38,364800.0,12.931,12.931,12.8939,12.8939,364800.0
2011-03-31 09:45:00,17.38,17.38,17.34,17.35,1021800.0,12.8939,12.8939,12.8642,12.8717,1021800.0
2011-03-31 09:50:00,17.35,17.37,17.34,17.34,863100.0,12.8717,12.8865,12.8642,12.8642,863100.0
2011-03-31 09:55:00,17.34,17.34,17.32,17.33,810600.0,12.8642,12.8642,12.8494,12.8568,810600.0
2011-03-31 10:00:00,17.33,17.36,17.33,17.34,454500.0,12.8568,12.8791,12.8568,12.8642,454500.0
2011-03-31 10:05:00,17.34,17.34,17.3,17.33,554400.0,12.8642,12.8642,12.8346,12.8568,554400.0
2011-03-31 10:10:00,17.33,17.33,17.3,17.31,969300.0,12.8568,12.8568,12.8346,12.842,969300.0
2011-03-31 10:15:00,17.3,17.35,17.3,17.34,695100.0,12.8346,12.8717,12.8346,12.8642,695100.0
2011-03-31 10:20:00,17.34,17.35,17.33,17.33,359400.0,12.8642,12.8717,12.8568,12.8568,359400.0
2011-03-31 10:25:00,17.33,17.34,17.32,17.32,343800.0,12.8568,12.8642,12.8494,12.8494,343800.0
2011-03-31 10:30:00,17.32,17.33,17.31,17.33,245700.0,12.8494,12.8568,12.842,12.8568,245700.0
2011-03-31 10:35:00,17.33,17.35,17.33,17.34,377400.0,12.8568,12.8717,12.8568,12.8642,377400.0
2011-03-31 10:40:00,17.34,17.34,17.32,17.34,316800.0,12.8642,12.8642,12.8494,12.8642,316800.0
2011-03-31 10:45:00,17.34,17.35,17.31,17.32,391500.0,12.8642,12.8717,12.842,12.8494,391500.0
2011-03-31 10:50:00,17.32,17.32,17.31,17.31,254100.0,12.8494,12.8494,12.842,12.842,254100.0
2011-03-31 10:55:00,17.31,17.32,17.3,17.31,302700.0,12.842,12.8494,12.8346,12.842,302700.0
2011-03-31 11:00:00,17.31,17.33,17.31,17.32,248100.0,12.842,12.8568,12.842,12.8494,248100.0
2011-03-31 11:05:00,17.33,17.35,17.32,17.34,507300.0,12.8568,12.8717,12.8494,12.8642,507300.0
2011-03-31 11:10:00,17.34,17.36,17.34,17.36,282000.0,12.8642,12.8791,12.8642,12.8791,282000.0
2011-03-31 11:15:00,17.36,17.37,17.36,17.37,188400.0,12.8791,12.8865,12.8791,12.8865,188400.0
2011-03-31 11:20:00,17.37,17.37,17.36,17.37,120300.0,12.8865,12.8865,12.8791,12.8865,120300.0
2011-03-31 11:25:00,17.37,17.37,17.36,17.37,219900.0,12.8865,12.8865,12.8791,12.8865,219900.0
2011-03-31 11:30:00,17.37,17.38,17.36,17.37,199500.0,12.8865,12.8939,12.8791,12.8865,199500.0
2011-03-31 11:35:00,17.37,17.37,17.36,17.36,132300.0,12.8865,12.8865,12.8791,12.8791,132300.0
2011-03-31 11:40:00,17.36,17.37,17.36,17.36,88800.0,12.8791,12.8865,12.8791,12.8791,88800.0
2011-03-31 11:45:00,17.36,17.37,17.36,17.36,135000.0,12.8791,12.8865,12.8791,12.8791,135000.0
2011-03-31 11:50:00,17.36,17.36,17.35,17.36,207900.0,12.8791,12.8791,12.8717,12.8791,207900.0
2011-03-31 11:55:00,17.36,17.36,17.36,17.36,87000.0,12.8791,12.8791,12.8791,12.8791,87000.0
2011-03-31 12:00:00,17.36,17.37,17.35,17.37,119700.0,12.8791,12.8865,12.8717,12.8865,119700.0
2011-03-31 12:05:00,17.37,17.38,17.37,17.38,326700.0,12.8865,12.8939,12.8865,12.8939,326700.0
2011-03-31 12:10:00,17.38,17.38,17.37,17.38,221400.0,12.8939,12.8939,12.8865,12.8939,221400.0
2011-03-31 12:15:00,17.38,17.39,17.38,17.39,108600.0,12.8939,12.9013,12.8939,12.9013,108600.0
2011-03-31 12:20:00,17.39,17.41,17.39,17.41,183300.0,12.9013,12.9162,12.9013,12.9162,183300.0
2011-03-31 12:25:00,17.41,17.41,17.4,17.4,192300.0,12.9162,12.9162,12.9088,12.9088,192300.0
2011-03-31 12:30:00,17.4,17.42,17.4,17.41,309600.0,12.9088,12.9236,12.9088,12.9162,309600.0
2011-03-31 12:35:00,17.41,17.42,17.4,17.42,180600.0,12.9162,12.9236,12.9088,12.9236,180600.0
2011-03-31 12:40:00,17.42,17.42,17.41,17.42,143100.0,12.9236,12.9236,12.9162,12.9236,143100.0
2011-03-31 12:45:00,17.42,17.42,17.41,17.42,132600.0,12.9236,12.9236,12.9162,12.9236,132600.0
2011-03-31 12:50:00,17.42,17.42,17.41,17.42,114300.0,12.9236,12.9236,12.9162,12.9236,114300.0
2011-03-31 12:55:00,17.42,17.43,17.39,17.39,276300.0,12.9236,12.931,12.9013,12.9013,276300.0
2011-03-31 13:00:00,17.4,17.4,17.39,17.4,65400.0,12.9088,12.9088,12.9013,12.9088,65400.0
2011-03-31 13:05:00,17.39,17.4,17.39,17.4,50100.0,12.9013,12.9088,12.9013,12.9088,50100.0
2011-03-31 13:10:00,17.39,17.4,17.39,17.4,83400.0,12.9013,12.9088,12.9013,12.9088,83400.0
2011-03-31 13:15:00,17.4,17.4,17.39,17.4,81900.0,12.9088,12.9088,12.9013,12.9088,81900.0
2011-03-31 13:20:00,17.4,17.4,17.39,17.4,118800.0,12.9088,12.9088,12.9013,12.9088,118800.0
2011-03-31 13:25:00,17.4,17.41,17.4,17.41,93300.0,12.9088,12.9162,12.9088,12.9162,93300.0
2011-03-31 13:30:00,17.41,17.41,17.38,17.4,391200.0,12.9162,12.9162,12.8939,12.9088,391200.0
2011-03-31 13:35:00,17.4,17.41,17.4,17.4,87600.0,12.9088,12.9162,12.9088,12.9088,87600.0
2011-03-31 13:40:00,17.41,17.41,17.4,17.4,83400.0,12.9162,12.9162,12.9088,12.9088,83400.0
2011-03-31 13:45:00,17.4,17.41,17.39,17.4,225900.0,12.9088,12.9162,12.9013,12.9088,225900.0
2011-03-31 13:50:00,17.4,17.41,17.4,17.41,146400.0,12.9088,12.9162,12.9088,12.9162,146400.0
2011-03-31 13:55:00,17.4,17.41,17.4,17.4,178200.0,12.9088,12.9162,12.9088,12.9088,178200.0
2011-03-31 14:00:00,17.4,17.41,17.39,17.4,391500.0,12.9088,12.9162,12.9013,12.9088,391500.0
2011-03-31 14:05:00,17.4,17.4,17.37,17.38,410400.0,12.9088,12.9088,12.8865,12.8939,410400.0
2011-03-31 14:10:00,17.38,17.4,17.38,17.4,163800.0,12.8939,12.9088,12.8939,12.9088,163800.0
2011-03-31 14:15:00,17.4,17.41,17.39,17.41,185700.0,12.9088,12.9162,12.9013,12.9162,185700.0
2011-03-31 14:20:00,17.4,17.41,17.39,17.39,239400.0,12.9088,12.9162,12.9013,12.9013,239400.0
2011-03-31 14:25:00,17.39,17.4,17.39,17.4,90600.0,12.9013,12.9088,12.9013,12.9088,90600.0
2011-03-31 14:30:00,17.4,17.41,17.4,17.4,128100.0,12.9088,12.9162,12.9088,12.9088,128100.0
2011-03-31 14:35:00,17.4,17.41,17.4,17.41,108000.0,12.9088,12.9162,12.9088,12.9162,108000.0
2011-03-31 14:40:00,17.41,17.41,17.4,17.41,228000.0,12.9162,12.9162,12.9088,12.9162,228000.0
2011-03-31 14:45:00,17.41,17.41,17.4,17.41,111900.0,12.9162,12.9162,12.9088,12.9162,111900.0
2011-03-31 14:50:00,17.41,17.41,17.4,17.41,87300.0,12.9162,12.9162,12.9088,12.9162,87300.0
2011-03-31 14:55:00,17.41,17.41,17.4,17.41,138900.0,12.9162,12.9162,12.9088,12.9162,138900.0
2011-03-31 15:00:00,17.41,17.41,17.4,17.41,109800.0,12.9162,12.9162,12.9088,12.9162,109800.0
2011-03-31 15:05:00,17.4,17.41,17.4,17.41,155100.0,12.9088,12.9162,12.9088,12.9162,155100.0
2011-03-31 15:10:00,17.41,17.41,17.39,17.4,261300.0,12.9162,12.9162,12.9013,12.9088,261300.0
2011-03-31 15:15:00,17.4,17.4,17.39,17.4,480300.0,12.9088,12.9088,12.9013,12.9088,480300.0
2011-03-31 15:20:00,17.39,17.4,17.37,17.37,790800.0,12.9013,12.9088,12.8865,12.8865,790800.0
2011-03-31 15:25:00,17.38,17.38,17.37,17.38,232500.0,12.8939,12.8939,12.8865,12.8939,232500.0
2011-03-31 15:30:00,17.38,17.38,17.38,17.38,214200.0,12.8939,12.8939,12.8939,12.8939,214200.0
2011-03-31 15:35:00,17.38,17.39,17.37,17.39,483300.0,12.8939,12.9013,12.8865,12.9013,483300.0
2011-03-31 15:40:00,17.39,17.4,17.37,17.37,636900.0,12.9013,12.9088,12.8865,12.8865,636900.0
2011-03-31 15:45:00,17.37,17.38,17.36,17.37,1315200.0,12.8865,12.8939,12.8791,12.8865,1315200.0
2011-03-31 15:50:00,17.37,17.39,17.37,17.37,1291200.0,12.8865,12.9013,12.8865,12.8865,1291200.0
2011-03-31 15:55:00,17.37,17.38,17.35,17.35,2584200.0,12.8865,12.8939,12.8717,12.8717,2584200.0
2011-04-01 09:30:00,17.4,17.42,17.35,17.36,1119300.0,12.9088,12.9236,12.8717,12.8791,1119300.0
2011-04-01 09:35:00,17.36,17.38,17.34,17.38,511500.0,12.8791,12.8939,12.8642,12.8939,511500.0
2011-04-01 09:40:00,17.37,17.38,17.32,17.33,669300.0,12.8865,12.8939,12.8494,12.8568,669300.0
2011-04-01 09:45:00,17.33,17.34,17.31,17.31,757800.0,12.8568,12.8642,12.842,12.842,757800.0
2011-04-01 09:50:00,17.31,17.32,17.31,17.32,354000.0,12.842,12.8494,12.842,12.8494,354000.0
2011-04-01 09:55:00,17.32,17.32,17.32,17.32,351300.0,12.8494,12.8494,12.8494,12.8494,351300.0
2011-04-01 10:00:00,17.32,17.32,17.31,17.32,414900.0,12.8494,12.8494,12.842,12.8494,414900.0
2011-04-01 10:05:00,17.32,17.34,17.32,17.34,310800.0,12.8494,12.8642,12.8494,12.8642,310800.0
2011-04-01 10:10:00,17.34,17.37,17.34,17.35,309600.0,12.8642,12.8865,12.8642,12.8717,309600.0
2011-04-01 10:15:00,17.35,17.37,17.35,17.37,219600.0,12.8717,12.8865,12.8717,12.8865,219600.0
2011-04-01 10:20:00,17.36,17.4,17.36,17.4,453600.0,12.8791,12.9088,12.8791,12.9088,453600.0
2011-04-01 10:25:00,17.4,17.42,17.4,17.41,306300.0,12.9088,12.9236,12.9088,12.9162,306300.0
2011-04-01 10:30:00,17.41,17.41,17.41,17.41,227400.0,12.9162,12.9162,12.9162,12.9162,227400.0
2011-04-01 10:35:00,17.41,17.42,17.41,17.41,192000.0,12.9162,12.9236,12.9162,12.9162,192000.0
2011-04-01 10:40:00,17.41,17.42,17.4,17.42,262800.0,12.9162,12.9236,12.9088,12.9236,262800.0
2011-04-01 10:45:00,17.42,17.42,17.4,17.41,182700.0,12.9236,12.9236,12.9088,12.9162,182700.0
2011-04-01 10:50:00,17.41,17.41,17.39,17.39,222300.0,12.9162,12.9162,12.9013,12.9013,222300.0
2011-04-01 10:55:00,17.39,17.4,17.39,17.39,160500.0,12.9013,12.9088,12.9013,12.9013,160500.0
2011-04-01 11:00:00,17.39,17.4,17.39,17.39,214200.0,12.9013,12.9088,12.9013,12.9013,214200.0
2011-04-01 11:05:00,17.39,17.4,17.39,17.4,305100.0,12.9013,12.9088,12.9013,12.9088,305100.0
2011-04-01 11:10:00,17.4,17.41,17.4,17.41,212100.0,12.9088,12.9162,12.9088,12.9162,212100.0
2011-04-01 11:15:00,17.41,17.41,17.4,17.4,184200.0,12.9162,12.9162,12.9088,12.9088,184200.0
2011-04-01 11:20:00,17.4,17.41,17.4,17.41,200400.0,12.9088,12.9162,12.9088,12.9162,200400.0
2011-04-01 11:25:00,17.41,17.41,17.4,17.4,216300.0,12.9162,12.9162,12.9088,12.9088,216300.0
2011-04-01 11:30:00,17.41,17.42,17.4,17.42,182700.0,12.9162,12.9236,12.9088,12.9236,182700.0
2011-04-01 11:35:00,17.41,17.43,17.41,17.42,208500.0,12.9162,12.931,12.9162,12.9236,208500.0
2011-04-01 11:40:00,17.42,17.43,17.41,17.43,168600.0,12.9236,12.931,12.9162,12.931,168600.0
2011-04-01 11:45:00,17.43,17.45,17.42,17.44,253200.0,12.931,12.9458,12.9236,12.9384,253200.0
2011-04-01 11:50:00,17.45,17.45,17.44,17.44,109800.0,12.9458,12.9458,12.9384,12.9384,109800.0
2011-04-01 11:55:00,17.44,17.45,17.44,17.45,172800.0,12.9384,12.9458,12.9384,12.9458,172800.0
2011-04-01 12:00:00,17.45,17.45,17.44,17.44,89100.0,12.9458,12.9458,12.9384,12.9384,89100.0
2011-04-01 12:05:00,17.45,17.45,17.44,17.44,90000.0,12.9458,12.9458,12.9384,12.9384,90000.0
2011-04-01 12:10:00,17.45,17.45,17.43,17.44,140100.0,12.9458,12.9458,12.931,12.9384,140100.0
2011-04-01 12:15:00,17.44,17.44,17.43,17.43,84600.0,12.9384,12.9384,12.931,12.931,84600.0
2011-04-01 12:20:00,17.43,17.44,17.43,17.43,207300.0,12.931,12.9384,12.931,12.931,207300.0
2011-04-01 12:25:00,17.44,17.44,17.42,17.42,258600.0,12.9384,12.9384,12.9236,12.9236,258600.0
2011-04-01 12:30:00,17.42,17.42,17.4,17.4,324300.0,12.9236,12.9236,12.9088,12.9088,324300.0
2011-04-01 12:35:00,17.4,17.41,17.4,17.4,142800.0,12.9088,12.9162,12.9088,12.9088,142800.0
2011-04-01 12:40:00,17.4,17.4,17.39,17.4,121500.0,12.9088,12.9088,12.9013,12.9088,121500.0
2011-04-01 12:45:00,17.4,17.41,17.4,17.4,165600.0,12.9088,12.9162,12.9088,12.9088,165600.0
2011-04-01 12:50:00,17.4,17.41,17.4,17.4,101400.0,12.9088,12.9162,12.9088,12.9088,101400.0
2011-04-01 12:55:00,17.4,17.41,17.4,17.4,94200.0,12.9088,12.9162,12.9088,12.9088,94200.0
2011-04-01 13:00:00,17.4,17.41,17.4,17.41,223800.0,12.9088,12.9162,12.9088,12.9162,223800.0
2011-04-01 13:05:00,17.41,17.41,17.4,17.4,167400.0,12.9162,12.9162,12.9088,12.9088,167400.0
2011-04-01 13:10:00,17.41,17.41,17.38,17.39,217200.0,12.9162,12.9162,12.8939,12.9013,217200.0
2011-04-01 13:15:00,17.39,17.4,17.39,17.4,165000.0,12.9013,12.9088,12.9013,12.9088,165000.0
2011-04-01 13:20:00,17.39,17.4,17.39,17.4,142200.0,12.9013,12.9088,12.9013,12.9088,142200.0
2011-04-01 13:25:00,17.4,17.4,17.38,17.39,229500.0,12.9088,12.9088,12.8939,12.9013,229500.0
2011-04-01 13:30:00,17.39,17.39,17.39,17.39,87300.0,12.9013,12.9013,12.9013,12.9013,87300.0
2011-04-01 13:35:00,17.39,17.39,17.38,17.39,91200.0,12.9013,12.9013,12.8939,12.9013,91200.0
2011-04-01 13:40:00,17.39,17.4,17.39,17.4,98100.0,12.9013,12.9088,12.9013,12.9088,98100.0
2011-04-01 13:45:00,17.4,17.4,17.37,17.37,234000.0,12.9088,12.9088,12.8865,12.8865,234000.0
2011-04-01 13:50:00,17.37,17.38,17.37,17.37,177300.0,12.8865,12.8939,12.8865,12.8865,177300.0
2011-04-01 13:55:00,17.37,17.37,17.36,17.36,203100.0,12.8865,12.8865,12.8791,12.8791,203100.0
2011-04-01 14:00:00,17.36,17.38,17.36,17.37,303900.0,12.8791,12.8939,12.8791,12.8865,303900.0
2011-04-01 14:05:00,17.37,17.37,17.36,17.37,273300.0,12.8865,12.8865,12.8791,12.8865,273300.0
2011-04-01 14:10:00,17.36,17.37,17.36,17.36,197400.0,12.8791,12.8865,12.8791,12.8791,197400.0
2011-04-01 14:15:00,17.36,17.37,17.36,17.36,217200.0,12.8791,12.8865,12.8791,12.8791,217200.0
2011-04-01 14:20:00,17.36,17.37,17.36,17.36,165000.0,12.8791,12.8865,12.8791,12.8791,165000.0
2011-04-01 14:25:00,17.37,17.37,17.36,17.36,241500.0,12.8865,12.8865,12.8791,12.8791,241500.0
2011-04-01 14:30:00,17.36,17.37,17.36,17.36,484200.0,12.8791,12.8865,12.8791,12.8791,484200.0
2011-04-01 14:35:00,17.36,17.36,17.36,17.36,228900.0,12.8791,12.8791,12.8791,12.8791,228900.0
2011-04-01 14:40:00,17.36,17.36,17.34,17.35,451800.0,12.8791,12.8791,12.8642,12.8717,451800.0
2011-04-01 14:45:00,17.35,17.35,17.33,17.35,324000.0,12.8717,12.8717,12.8568,12.8717,324000.0
2011-04-01 14:50:00,17.35,17.36,17.35,17.35,235500.0,12.8717,12.8791,12.8717,12.8717,235500.0
2011-04-01 14:55:00,17.35,17.36,17.35,17.35,287100.0,12.8717,12.8791,12.8717,12.8717,287100.0
2011-04-01 15:00:00,17.35,17.36,17.35,17.36,224100.0,12.8717,12.8791,12.8717,12.8791,224100.0
2011-04-01 15:05:00,17.36,17.36,17.34,17.35,267000.0,12.8791,12.8791,12.8642,12.8717,267000.0
2011-04-01 15:10:00,17.35,17.36,17.34,17.34,327000.0,12.8717,12.8791,12.8642,12.8642,327000.0
2011-04-01 15:15:00,17.34,17.34,17.33,17.33,534900.0,12.8642,12.8642,12.8568,12.8568,534900.0
2011-04-01 15:20:00,17.33,17.35,17.33,17.34,549900.0,12.8568,12.8717,12.8568,12.8642,549900.0
2011-04-01 15:25:00,17.34,17.36,17.34,17.34,398700.0,12.8642,12.8791,12.8642,12.8642,398700.0
2011-04-01 15:30:00,17.34,17.36,17.34,17.36,337200.0,12.8642,12.8791,12.8642,12.8791,337200.0
2011-04-01 15:35:00,17.36,17.36,17.36,17.36,226200.0,12.8791,12.8791,12.8791,12.8791,226200.0
2011-04-01 15:40:00,17.36,17.38,17.36,17.38,407400.0,12.8791,12.8939,12.8791,12.8939,407400.0
2011-04-01 15:45:00,17.38,17.39,17.38,17.38,491700.0,12.8939,12.9013,12.8939,12.8939,491700.0
2011-04-01 15:50:00,17.38,17.38,17.37,17.37,361200.0,12.8939,12.8939,12.8865,12.8865,361200.0
2011-04-01 15:55:00,17.37,17.37,17.36,17.37,706800.0,12.8865,12.8865,12.8791,12.8865,706800.0
2011-04-04 09:30:00,17.44,17.44,17.35,17.4,866700.0,12.9384,12.9384,12.8717,12.9088,866700.0
2011-04-04 09:35:00,17.4,17.43,17.39,17.4,252300.0,12.9088,12.931,12.9013,12.9088,252300.0
2011-04-04 09:40:00,17.4,17.41,17.37,17.39,402000.0,12.9088,12.9162,12.8865,12.9013,402000.0
2011-04-04 09:45:00,17.39,17.42,17.39,17.41,226500.0,12.9013,12.9236,12.9013,12.9162,226500.0
2011-04-04 09:50:00,17.42,17.42,17.39,17.4,321300.0,12.9236,12.9236,12.9013,12.9088,321300.0
2011-04-04 09:55:00,17.4,17.42,17.4,17.42,218100.0,12.9088,12.9236,12.9088,12.9236,218100.0
2011-04-04 10:00:00,17.42,17.43,17.41,17.42,233400.0,12.9236,12.931,12.9162,12.9236,233400.0
2011-04-04 10:05:00,17.42,17.44,17.42,17.42,504000.0,12.9236,12.9384,12.9236,12.9236,504000.0
2011-04-04 10:10:00,17.42,17.46,17.42,17.45,277800.0,12.9236,12.9533,12.9236,12.9458,277800.0
2011-04-04 10:15:00,17.45,17.47,17.44,17.46,399300.0,12.9458,12.9607,12.9384,12.9533,399300.0
2011-04-04 10:20:00,17.46,17.49,17.45,17.48,858600.0,12.9533,12.9755,12.9458,12.9681,858600.0
2011-04-04 10:25:00,17.48,17.49,17.47,17.47,222300.0,12.9681,12.9755,12.9607,12.9607,222300.0
2011-04-04 10:30:00,17.48,17.49,17.47,17.49,464100.0,12.9681,12.9755,12.9607,12.9755,464100.0
2011-04-04 10:35:00,17.48,17.5,17.48,17.49,308100.0,12.9681,12.9829,12.9681,12.9755,308100.0
2011-04-04 10:40:00,17.49,17.51,17.49,17.51,396300.0,12.9755,12.9904,12.9755,12.9904,396300.0
2011-04-04 10:45:00,17.51,17.54,17.5,17.54,623100.0,12.9904,13.0126,12.9829,13.0126,623100.0
2011-04-04 10:50:00,17.54,17.57,17.54,17.55,656100.0,13.0126,13.0349,13.0126,13.02,656100.0
2011-04-04 10:55:00,17.56,17.56,17.53,17.55,484800.0,13.0275,13.0275,13.0052,13.02,484800.0
2011-04-04 11:00:00,17.56,17.58,17.56,17.56,923700.0,13.0275,13.0423,13.0275,13.0275,923700.0
2011-04-04 11:05:00,17.56,17.58,17.56,17.58,300300.0,13.0275,13.0423,13.0275,13.0423,300300.0
2011-04-04 11:10:00,17.58,17.6,17.56,17.56,646800.0,13.0423,13.0571,13.0275,13.0275,646800.0
2011-04-04 11:15:00,17.56,17.56,17.54,17.54,260400.0,13.0275,13.0275,13.0126,13.0126,260400.0
2011-04-04 11:20:00,17.54,17.57,17.54,17.57,326700.0,13.0126,13.0349,13.0126,13.0349,326700.0
2011-04-04 11:25:00,17.57,17.57,17.54,17.57,229800.0,13.0349,13.0349,13.0126,13.0349,229800.0
2011-04-04 11:30:00,17.57,17.57,17.54,17.55,218400.0,13.0349,13.0349,13.0126,13.02,218400.0
2011-04-04 11:35:00,17.55,17.56,17.54,17.56,201300.0,13.02,13.0275,13.0126,13.0275,201300.0
2011-04-04 11:40:00,17.56,17.57,17.56,17.57,124200.0,13.0275,13.0349,13.0275,13.0349,124200.0
2011-04-04 11:45:00,17.57,17.58,17.57,17.58,209400.0,13.0349,13.0423,13.0349,13.0423,209400.0
2011-04-04 11:50:00,17.58,17.59,17.58,17.59,306300.0,13.0423,13.0497,13.0423,13.0497,306300.0
2011-04-04 11:55:00,17.59,17.6,17.59,17.6,192600.0,13.0497,13.0571,13.0497,13.0571,192600.0
2011-04-04 12:00:00,17.6,17.61,17.6,17.61,292200.0,13.0571,13.0645,13.0571,13.0645,292200.0
2011-04-04 12:05:00,17.6,17.61,17.58,17.59,321300.0,13.0571,13.0645,13.0423,13.0497,321300.0
2011-04-04 12:10:00,17.59,17.6,17.59,17.59,189600.0,13.0497,13.0571,13.0497,13.0497,189600.0
2011-04-04 12:15:00,17.6,17.6,17.58,17.58,193200.0,13.0571,13.0571,13.0423,13.0423,193200.0
2011-04-04 12:20:00,17.58,17.59,17.57,17.57,246000.0,13.0423,13.0497,13.0349,13.0349,246000.0
2011-04-04 12:25:00,17.57,17.58,17.57,17.58,141300.0,13.0349,13.0423,13.0349,13.0423,141300.0
2011-04-04 12:30:00,17.58,17.59,17.57,17.57,219300.0,13.0423,13.0497,13.0349,13.0349,219300.0
2011-04-04 12:35:00,17.57,17.57,17.56,17.57,124800.0,13.0349,13.0349,13.0275,13.0349,124800.0
2011-04-04 12:40:00,17.56,17.58,17.56,17.58,87900.0,13.0275,13.0423,13.0275,13.0423,87900.0
2011-04-04 12:45:00,17.58,17.58,17.56,17.57,131700.0,13.0423,13.0423,13.0275,13.0349,131700.0
2011-04-04 12:50:00,17.57,17.58,17.57,17.58,90600.0,13.0349,13.0423,13.0349,13.0423,90600.0
2011-04-04 12:55:00,17.58,17.59,17.57,17.57,165300.0,13.0423,13.0497,13.0349,13.0349,165300.0
2011-04-04 13:00:00,17.57,17.58,17.57,17.58,101400.0,13.0349,13.0423,13.0349,13.0423,101400.0
2011-04-04 13:05:00,17.58,17.58,17.58,17.58,81300.0,13.0423,13.0423,13.0423,13.0423,81300.0
2011-04-04 13:10:00,17.58,17.59,17.57,17.58,132300.0,13.0423,13.0497,13.0349,13.0423,132300.0
2011-04-04 13:15:00,17.58,17.59,17.58,17.59,154500.0,13.0423,13.0497,13.0423,13.0497,154500.0
2011-04-04 13:20:00,17.59,17.59,17.58,17.58,128700.0,13.0497,13.0497,13.0423,13.0423,128700.0
2011-04-04 13:25:00,17.58,17.6,17.58,17.59,216900.0,13.0423,13.0571,13.0423,13.0497,216900.0
2011-04-04 13:30:00,17.59,17.59,17.57,17.57,176400.0,13.0497,13.0497,13.0349,13.0349,176400.0
2011-04-04 13:35:00,17.57,17.58,17.57,17.58,116400.0,13.0349,13.0423,13.0349,13.0423,116400.0
2011-04-04 13:40:00,17.58,17.58,17.57,17.58,131400.0,13.0423,13.0423,13.0349,13.0423,131400.0
2011-04-04 13:45:00,17.58,17.58,17.57,17.58,164700.0,13.0423,13.0423,13.0349,13.0423,164700.0
2011-04-04 13:50:00,17.58,17.58,17.55,17.55,319500.0,13.0423,13.0423,13.02,13.02,319500.0
2011-04-04 13:55:00,17.55,17.56,17.55,17.55,146700.0,13.02,13.0275,13.02,13.02,146700.0
2011-04-04 14:00:00,17.55,17.55,17.54,17.55,147600.0,13.02,13.02,13.0126,13.02,147600.0
2011-04-04 14:05:00,17.55,17.56,17.55,17.56,184500.0,13.02,13.0275,13.02,13.0275,184500.0
2011-04-04 14:10:00,17.56,17.56,17.55,17.55,100500.0,13.0275,13.0275,13.02,13.02,100500.0
2011-04-04 14:15:00,17.56,17.56,17.55,17.55,156300.0,13.0275,13.0275,13.02,13.02,156300.0
2011-04-04 14:20:00,17.55,17.56,17.55,17.55,138900.0,13.02,13.0275,13.02,13.02,138900.0
2011-04-04 14:25:00,17.55,17.56,17.55,17.55,174000.0,13.02,13.0275,13.02,13.02,174000.0
2011-04-04 14:30:00,17.56,17.57,17.55,17.55,145800.0,13.0275,13.0349,13.02,13.02,145800.0
2011-04-04 14:35:00,17.55,17.56,17.55,17.56,71400.0,13.02,13.0275,13.02,13.0275,71400.0
2011-04-04 14:40:00,17.56,17.56,17.56,17.56,76500.0,13.0275,13.0275,13.0275,13.0275,76500.0
2011-04-04 14:45:00,17.56,17.56,17.56,17.56,117900.0,13.0275,13.0275,13.0275,13.0275,117900.0
2011-04-04 14:50:00,17.56,17.57,17.55,17.57,279900.0,13.0275,13.0349,13.02,13.0349,279900.0
2011-04-04 14:55:00,17.57,17.57,17.56,17.56,157500.0,13.0349,13.0349,13.0275,13.0275,157500.0
2011-04-04 15:00:00,17.56,17.56,17.56,17.56,169500.0,13.0275,13.0275,13.0275,13.0275,169500.0
2011-04-04 15:05:00,17.56,17.56,17.55,17.56,257700.0,13.0275,13.0275,13.02,13.0275,257700.0
2011-04-04 15:10:00,17.55,17.56,17.55,17.56,132900.0,13.02,13.0275,13.02,13.0275,132900.0
2011-04-04 15:15:00,17.56,17.56,17.55,17.55,273000.0,13.0275,13.0275,13.02,13.02,273000.0
2011-04-04 15:20:00,17.55,17.55,17.54,17.54,255000.0,13.02,13.02,13.0126,13.0126,255000.0
2011-04-04 15:25:00,17.54,17.56,17.54,17.55,242700.0,13.0126,13.0275,13.0126,13.02,242700.0
2011-04-04 15:30:00,17.56,17.56,17.55,17.55,209400.0,13.0275,13.0275,13.02,13.02,209400.0
2011-04-04 15:35:00,17.55,17.55,17.55,17.55,198900.0,13.02,13.02,13.02,13.02,198900.0
2011-04-04 15:40:00,17.55,17.56,17.55,17.55,600300.0,13.02,13.0275,13.02,13.02,600300.0
2011-04-04 15:45:00,17.55,17.56,17.54,17.54,956400.0,13.02,13.0275,13.0126,13.0126,956400.0
2011-04-04 15:50:00,17.54,17.56,17.52,17.52,1873500.0,13.0126,13.0275,12.9978,12.9978,1873500.0
2011-04-04 15:55:00,17.52,17.55,17.52,17.55,1347000.0,12.9978,13.02,12.9978,13.02,1347000.0
2011-04-05 09:30:00,17.57,17.58,17.56,17.57,643200.0,13.0349,13.0423,13.0275,13.0349,643200.0
2011-04-05 09:35:00,17.57,17.61,17.57,17.6,278400.0,13.0349,13.0645,13.0349,13.0571,278400.0
2011-04-05 09:40:00,17.6,17.6,17.57,17.59,172800.0,13.0571,13.0571,13.0349,13.0497,172800.0
2011-04-05 09:45:00,17.59,17.62,17.59,17.62,433800.0,13.0497,13.072,13.0497,13.072,433800.0
2011-04-05 09:50:00,17.61,17.62,17.58,17.59,335400.0,13.0645,13.072,13.0423,13.0497,335400.0
2011-04-05 09:55:00,17.59,17.59,17.57,17.58,264600.0,13.0497,13.0497,13.0349,13.0423,264600.0
2011-04-05 10:00:00,17.58,17.58,17.56,17.58,468600.0,13.0423,13.0423,13.0275,13.0423,468600.0
2011-04-05 10:05:00,17.58,17.59,17.57,17.59,473400.0,13.0423,13.0497,13.0349,13.0497,473400.0
2011-04-05 10:10:00,17.59,17.64,17.59,17.63,496800.0,13.0497,13.0868,13.0497,13.0794,496800.0
2011-04-05 10:15:00,17.63,17.67,17.62,17.67,743400.0,13.0794,13.1091,13.072,13.1091,743400.0
2011-04-05 10:20:00,17.66,17.68,17.66,17.68,565200.0,13.1016,13.1165,13.1016,13.1165,565200.0
2011-04-05 10:25:00,17.68,17.68,17.66,17.68,719400.0,13.1165,13.1165,13.1016,13.1165,719400.0
2011-04-05 10:30:00,17.67,17.68,17.67,17.68,461400.0,13.1091,13.1165,13.1091,13.1165,461400.0
2011-04-05 10:35:00,17.68,17.73,17.67,17.73,1355700.0,13.1165,13.1536,13.1091,13.1536,1355700.0
2011-04-05 10:40:00,17.73,17.73,17.69,17.72,380400.0,13.1536,13.1536,13.1239,13.1462,380400.0
2011-04-05 10:45:00,17.72,17.73,17.7,17.7,362400.0,13.1462,13.1536,13.1313,13.1313,362400.0
2011-04-05 10:50:00,17.7,17.7,17.66,17.66,402900.0,13.1313,13.1313,13.1016,13.1016,402900.0
2011-04-05 10:55:00,17.66,17.67,17.64,17.66,393900.0,13.1016,13.1091,13.0868,13.1016,393900.0
2011-04-05 11:00:00,17.66,17.67,17.66,17.67,272400.0,13.1016,13.1091,13.1016,13.1091,272400.0
2011-04-05 11:05:00,17.67,17.68,17.66,17.67,638100.0,13.1091,13.1165,13.1016,13.1091,638100.0
2011-04-05 11:10:00,17.66,17.67,17.65,17.65,1012200.0,13.1016,13.1091,13.0942,13.0942,1012200.0
2011-04-05 11:15:00,17.65,17.67,17.65,17.66,380700.0,13.0942,13.1091,13.0942,13.1016,380700.0
2011-04-05 11:20:00,17.66,17.67,17.64,17.65,383700.0,13.1016,13.1091,13.0868,13.0942,383700.0
2011-04-05 11:25:00,17.65,17.65,17.63,17.63,179700.0,13.0942,13.0942,13.0794,13.0794,179700.0
2011-04-05 11:30:00,17.63,17.63,17.61,17.62,146700.0,13.0794,13.0794,13.0645,13.072,146700.0
2011-04-05 11:35:00,17.62,17.64,17.61,17.64,177300.0,13.072,13.0868,13.0645,13.0868,177300.0
2011-04-05 11:40:00,17.64,17.65,17.64,17.65,186600.0,13.0868,13.0942,13.0868,13.0942,186600.0
2011-04-05 11:45:00,17.65,17.65,17.64,17.64,134100.0,13.0942,13.0942,13.0868,13.0868,134100.0
2011-04-05 11:50:00,17.64,17.64,17.63,17.64,108300.0,13.0868,13.0868,13.0794,13.0868,108300.0
2011-04-05 11:55:00,17.64,17.64,17.63,17.64,190200.0,13.0868,13.0868,13.0794,13.0868,190200.0
2011-04-05 12:00:00,17.64,17.65,17.64,17.65,110400.0,13.0868,13.0942,13.0868,13.0942,110400.0
2011-04-05 12:05:00,17.65,17.65,17.62,17.62,308100.0,13.0942,13.0942,13.072,13.072,308100.0
2011-04-05 12:10:00,17.62,17.64,17.62,17.64,212100.0,13.072,13.0868,13.072,13.0868,212100.0
2011-04-05 12:15:00,17.64,17.65,17.64,17.65,140400.0,13.0868,13.0942,13.0868,13.0942,140400.0
2011-04-05 12:20:00,17.65,17.66,17.64,17.65,89700.0,13.0942,13.1016,13.0868,13.0942,89700.0
2011-04-05 12:25:00,17.65,17.65,17.64,17.64,90900.0,13.0942,13.0942,13.0868,13.0868,90900.0
2011-04-05 12:30:00,17.64,17.64,17.63,17.64,117900.0,13.0868,13.0868,13.0794,13.0868,117900.0
2011-04-05 12:35:00,17.64,17.64,17.63,17.63,75300.0,13.0868,13.0868,13.0794,13.0794,75300.0
2011-04-05 12:40:00,17.63,17.64,17.63,17.64,118800.0,13.0794,13.0868,13.0794,13.0868,118800.0
2011-04-05 12:45:00,17.64,17.67,17.64,17.67,244200.0,13.0868,13.1091,13.0868,13.1091,244200.0
2011-04-05 12:50:00,17.67,17.68,17.65,17.66,334200.0,13.1091,13.1165,13.0942,13.1016,334200.0
2011-04-05 12:55:00,17.67,17.67,17.66,17.67,88500.0,13.1091,13.1091,13.1016,13.1091,88500.0
2011-04-05 13:00:00,17.67,17.67,17.66,17.66,172200.0,13.1091,13.1091,13.1016,13.1016,172200.0
2011-04-05 13:05:00,17.66,17.67,17.66,17.66,124800.0,13.1016,13.1091,13.1016,13.1016,124800.0
2011-04-05 13:10:00,17.66,17.68,17.66,17.67,184800.0,13.1016,13.1165,13.1016,13.1091,184800.0
2011-04-05 13:15:00,17.66,17.67,17.66,17.67,134700.0,13.1016,13.1091,13.1016,13.1091,134700.0
2011-04-05 13:20:00,17.67,17.68,17.67,17.68,201300.0,13.1091,13.1165,13.1091,13.1165,201300.0
2011-04-05 13:25:00,17.68,17.68,17.66,17.66,174600.0,13.1165,13.1165,13.1016,13.1016,174600.0
2011-04-05 13:30:00,17.65,17.66,17.64,17.64,111600.0,13.0942,13.1016,13.0868,13.0868,111600.0
2011-04-05 13:35:00,17.65,17.66,17.64,17.66,230700.0,13.0942,13.1016,13.0868,13.1016,230700.0
2011-04-05 13:40:00,17.66,17.66,17.65,17.65,358200.0,13.1016,13.1016,13.0942,13.0942,358200.0
2011-04-05 13:45:00,17.65,17.66,17.63,17.64,223200.0,13.0942,13.1016,13.0794,13.0868,223200.0
2011-04-05 13:50:00,17.64,17.67,17.64,17.65,194100.0,13.0868,13.1091,13.0868,13.0942,194100.0
2011-04-05 13:55:00,17.65,17.66,17.64,17.64,92100.0,13.0942,13.1016,13.0868,13.0868,92100.0
2011-04-05 14:00:00,17.64,17.65,17.63,17.63,171000.0,13.0868,13.0942,13.0794,13.0794,171000.0
2011-04-05 14:05:00,17.62,17.63,17.62,17.63,167700.0,13.072,13.0794,13.072,13.0794,167700.0
2011-04-05 14:10:00,17.63,17.63,17.61,17.62,186900.0,13.0794,13.0794,13.0645,13.072,186900.0
2011-04-05 14:15:00,17.62,17.63,17.61,17.61,215700.0,13.072,13.0794,13.0645,13.0645,215700.0
2011-04-05 14:20:00,17.61,17.62,17.61,17.61,180900.0,13.0645,13.072,13.0645,13.0645,180900.0
2011-04-05 14:25:00,17.62,17.63,17.61,17.62,183000.0,13.072,13.0794,13.0645,13.072,183000.0
2011-04-05 14:30:00,17.62,17.63,17.62,17.63,133500.0,13.072,13.0794,13.072,13.0794,133500.0
2011-04-05 14:35:00,17.63,17.63,17.62,17.62,129900.0,13.0794,13.0794,13.072,13.072,129900.0
2011-04-05 14:40:00,17.62,17.62,17.61,17.62,208200.0,13.072,13.072,13.0645,13.072,208200.0
2011-04-05 14:45:00,17.61,17.62,17.61,17.62,118800.0,13.0645,13.072,13.0645,13.072,118800.0
2011-04-05 14:50:00,17.62,17.62,17.61,17.61,149100.0,13.072,13.072,13.0645,13.0645,149100.0
2011-04-05 14:55:00,17.62,17.62,17.6,17.62,309900.0,13.072,13.072,13.0571,13.072,309900.0
2011-04-05 15:00:00,17.62,17.62,17.61,17.62,186300.0,13.072,13.072,13.0645,13.072,186300.0
2011-04-05 15:05:00,17.62,17.62,17.61,17.61,258900.0,13.072,13.072,13.0645,13.0645,258900.0
2011-04-05 15:10:00,17.6,17.62,17.6,17.61,263700.0,13.0571,13.072,13.0571,13.0645,263700.0
2011-04-05 15:15:00,17.62,17.62,17.59,17.61,252900.0,13.072,13.072,13.0497,13.0645,252900.0
2011-04-05 15:20:00,17.61,17.61,17.61,17.61,114900.0,13.0645,13.0645,13.0645,13.0645,114900.0
2011-04-05 15:25:00,17.61,17.62,17.6,17.6,167700.0,13.0645,13.072,13.0571,13.0571,167700.0
2011-04-05 15:30:00,17.6,17.6,17.59,17.59,327600.0,13.0571,13.0571,13.0497,13.0497,327600.0
2011-04-05 15:35:00,17.59,17.61,17.58,17.6,375000.0,13.0497,13.0645,13.0423,13.0571,375000.0
2011-04-05 15:40:00,17.6,17.61,17.6,17.61,509700.0,13.0571,13.0645,13.0571,13.0645,509700.0
2011-04-05 15:45:00,17.61,17.62,17.6,17.61,323100.0,13.0645,13.072,13.0571,13.0645,323100.0
2011-04-05 15:50:00,17.61,17.61,17.58,17.59,621300.0,13.0645,13.0645,13.0423,13.0497,621300.0
2011-04-05 15:55:00,17.59,17.59,17.57,17.58,1640700.0,13.0497,13.0497,13.0349,13.0423,1640700.0
2011-04-06 09:30:00,17.56,17.66,17.56,17.65,579900.0,13.0275,13.1016,13.0275,13.0942,579900.0
2011-04-06 09:35:00,17.65,17.7,17.65,17.7,389100.0,13.0942,13.1313,13.0942,13.1313,389100.0
2011-04-06 09:40:00,17.7,17.72,17.68,17.72,625800.0,13.1313,13.1462,13.1165,13.1462,625800.0
2011-04-06 09:45:00,17.72,17.73,17.71,17.71,644400.0,13.1462,13.1536,13.1387,13.1387,644400.0
2011-04-06 09:50:00,17.72,17.73,17.71,17.72,432600.0,13.1462,13.1536,13.1387,13.1462,432600.0
2011-04-06 09:55:00,17.71,17.72,17.69,17.72,441600.0,13.1387,13.1462,13.1239,13.1462,441600.0
2011-04-06 10:00:00,17.71,17.72,17.7,17.7,242400.0,13.1387,13.1462,13.1313,13.1313,242400.0
2011-04-06 10:05:00,17.7,17.7,17.68,17.68,267300.0,13.1313,13.1313,13.1165,13.1165,267300.0
2011-04-06 10:10:00,17.68,17.68,17.66,17.66,287100.0,13.1165,13.1165,13.1016,13.1016,287100.0
2011-04-06 10:15:00,17.67,17.67,17.64,17.66,327300.0,13.1091,13.1091,13.0868,13.1016,327300.0
2011-04-06 10:20:00,17.66,17.68,17.64,17.64,242700.0,13.1016,13.1165,13.0868,13.0868,242700.0
2011-04-06 10:25:00,17.64,17.66,17.63,17.66,301800.0,13.0868,13.1016,13.0794,13.1016,301800.0
2011-04-06 10:30:00,17.66,17.67,17.65,17.67,335700.0,13.1016,13.1091,13.0942,13.1091,335700.0
2011-04-06 10:35:00,17.67,17.69,17.66,17.69,351600.0,13.1091,13.1239,13.1016,13.1239,351600.0
2011-04-06 10:40:00,17.69,17.7,17.69,17.7,235800.0,13.1239,13.1313,13.1239,13.1313,235800.0
2011-04-06 10:45:00,17.71,17.71,17.69,17.7,215100.0,13.1387,13.1387,13.1239,13.1313,215100.0
2011-04-06 10:50:00,17.7,17.71,17.69,17.71,269400.0,13.1313,13.1387,13.1239,13.1387,269400.0
2011-04-06 10:55:00,17.71,17.72,17.71,17.72,262800.0,13.1387,13.1462,13.1387,13.1462,262800.0
2011-04-06 11:00:00,17.72,17.74,17.72,17.73,320700.0,13.1462,13.161,13.1462,13.1536,320700.0
2011-04-06 11:05:00,17.73,17.73,17.68,17.68,473400.0,13.1536,13.1536,13.1165,13.1165,473400.0
2011-04-06 11:10:00,17.68,17.68,17.66,17.67,390900.0,13.1165,13.1165,13.1016,13.1091,390900.0
2011-04-06 11:15:00,17.67,17.67,17.67,17.67,100800.0,13.1091,13.1091,13.1091,13.1091,100800.0
2011-04-06 11:20:00,17.67,17.67,17.67,17.67,130500.0,13.1091,13.1091,13.1091,13.1091,130500.0
2011-04-06 11:25:00,17.67,17.67,17.65,17.66,210300.0,13.1091,13.1091,13.0942,13.1016,210300.0
2011-04-06 11:30:00,17.66,17.67,17.64,17.65,219900.0,13.1016,13.1091,13.0868,13.0942,219900.0
2011-04-06 11:35:00,17.65,17.65,17.63,17.64,374700.0,13.0942,13.0942,13.0794,13.0868,374700.0
2011-04-06 11:40:00,17.64,17.65,17.63,17.64,630600.0,13.0868,13.0942,13.0794,13.0868,630600.0
2011-04-06 11:45:00,17.64,17.66,17.64,17.66,204000.0,13.0868,13.1016,13.0868,13.1016,204000.0
2011-04-06 11:50:00,17.66,17.67,17.66,17.66,165300.0,13.1016,13.1091,13.1016,13.1016,165300.0
2011-04-06 11:55:00,17.66,17.66,17.64,17.64,153300.0,13.1016,13.1016,13.0868,13.0868,153300.0
2011-04-06 12:00:00,17.64,17.66,17.63,17.66,161700.0,13.0868,13.1016,13.0794,13.1016,161700.0
2011-04-06 12:05:00,17.66,17.66,17.64,17.66,150300.0,13.1016,13.1016,13.0868,13.1016,150300.0
2011-04-06 12:10:00,17.66,17.67,17.66,17.66,70500.0,13.1016,13.1091,13.1016,13.1016,70500.0
2011-04-06 12:15:00,17.67,17.67,17.66,17.66,168300.0,13.1091,13.1091,13.1016,13.1016,168300.0
2011-04-06 12:20:00,17.67,17.67,17.66,17.67,307200.0,13.1091,13.1091,13.1016,13.1091,307200.0
2011-04-06 12:25:00,17.67,17.67,17.66,17.67,187200.0,13.1091,13.1091,13.1016,13.1091,187200.0
2011-04-06 12:30:00,17.67,17.67,17.67,17.67,197400.0,13.1091,13.1091,13.1091,13.1091,197400.0
2011-04-06 12:35:00,17.67,17.68,17.67,17.67,505800.0,13.1091,13.1165,13.1091,13.1091,505800.0
2011-04-06 12:40:00,17.67,17.67,17.67,17.67,135600.0,13.1091,13.1091,13.1091,13.1091,135600.0
2011-04-06 12:45:00,17.67,17.67,17.67,17.67,178200.0,13.1091,13.1091,13.1091,13.1091,178200.0
2011-04-06 12:50:00,17.67,17.68,17.67,17.67,211500.0,13.1091,13.1165,13.1091,13.1091,211500.0
2011-04-06 12:55:00,17.67,17.68,17.67,17.67,311700.0,13.1091,13.1165,13.1091,13.1091,311700.0
2011-04-06 13:00:00,17.67,17.7,17.67,17.7,108000.0,13.1091,13.1313,13.1091,13.1313,108000.0
2011-04-06 13:05:00,17.7,17.71,17.69,17.7,419700.0,13.1313,13.1387,13.1239,13.1313,419700.0
2011-04-06 13:10:00,17.7,17.7,17.69,17.7,169800.0,13.1313,13.1313,13.1239,13.1313,169800.0
2011-04-06 13:15:00,17.7,17.7,17.68,17.69,284700.0,13.1313,13.1313,13.1165,13.1239,284700.0
2011-04-06 13:20:00,17.69,17.69,17.68,17.68,135000.0,13.1239,13.1239,13.1165,13.1165,135000.0
2011-04-06 13:25:00,17.69,17.69,17.68,17.69,102300.0,13.1239,13.1239,13.1165,13.1239,102300.0
2011-04-06 13:30:00,17.69,17.69,17.68,17.68,148800.0,13.1239,13.1239,13.1165,13.1165,148800.0
2011-04-06 13:35:00,17.68,17.69,17.68,17.68,112500.0,13.1165,13.1239,13.1165,13.1165,112500.0
2011-04-06 13:40:00,17.68,17.68,17.67,17.68,59400.0,13.1165,13.1165,13.1091,13.1165,59400.0
2011-04-06 13:45:00,17.68,17.69,17.68,17.68,138300.0,13.1165,13.1239,13.1165,13.1165,138300.0
2011-04-06 13:50:00,17.68,17.69,17.68,17.69,61800.0,13.1165,13.1239,13.1165,13.1239,61800.0
2011-04-06 13:55:00,17.69,17.7,17.69,17.7,509700.0,13.1239,13.1313,13.1239,13.1313,509700.0
2011-04-06 14:00:00,17.7,17.7,17.7,17.7,87300.0,13.1313,13.1313,13.1313,13.1313,87300.0
2011-04-06 14:05:00,17.7,17.7,17.69,17.69,190800.0,13.1313,13.1313,13.1239,13.1239,190800.0
2011-04-06 14:10:00,17.69,17.69,17.67,17.68,256200.0,13.1239,13.1239,13.1091,13.1165,256200.0
2011-04-06 14:15:00,17.68,17.68,17.67,17.67,443100.0,13.1165,13.1165,13.1091,13.1091,443100.0
2011-04-06 14:20:00,17.68,17.68,17.67,17.68,177900.0,13.1165,13.1165,13.1091,13.1165,177900.0
2011-04-06 14:25:00,17.68,17.68,17.67,17.68,218400.0,13.1165,13.1165,13.1091,13.1165,218400.0
2011-04-06 14:30:00,17.67,17.68,17.67,17.68,142500.0,13.1091,13.1165,13.1091,13.1165,142500.0
2011-04-06 14:35:00,17.68,17.68,17.68,17.68,258300.0,13.1165,13.1165,13.1165,13.1165,258300.0
2011-04-06 14:40:00,17.68,17.68,17.67,17.67,230700.0,13.1165,13.1165,13.1091,13.1091,230700.0
2011-04-06 14:45:00,17.67,17.68,17.67,17.68,238800.0,13.1091,13.1165,13.1091,13.1165,238800.0
2011-04-06 14:50:00,17.68,17.68,17.67,17.67,215100.0,13.1165,13.1165,13.1091,13.1091,215100.0
2011-04-06 14:55:00,17.67,17.68,17.67,17.68,391200.0,13.1091,13.1165,13.1091,13.1165,391200.0
2011-04-06 15:00:00,17.68,17.68,17.67,17.68,242100.0,13.1165,13.1165,13.1091,13.1165,242100.0
2011-04-06 15:05:00,17.68,17.68,17.67,17.67,219000.0,13.1165,13.1165,13.1091,13.1091,219000.0
2011-04-06 15:10:00,17.68,17.68,17.67,17.68,176400.0,13.1165,13.1165,13.1091,13.1165,176400.0
2011-04-06 15:15:00,17.68,17.68,17.66,17.66,552900.0,13.1165,13.1165,13.1016,13.1016,552900.0
2011-04-06 15:20:00,17.66,17.67,17.66,17.67,452400.0,13.1016,13.1091,13.1016,13.1091,452400.0
2011-04-06 15:25:00,17.67,17.68,17.67,17.68,158400.0,13.1091,13.1165,13.1091,13.1165,158400.0
2011-04-06 15:30:00,17.68,17.69,17.67,17.68,480300.0,13.1165,13.1239,13.1091,13.1165,480300.0
2011-04-06 15:35:00,17.68,17.69,17.68,17.69,375900.0,13.1165,13.1239,13.1165,13.1239,375900.0
2011-04-06 15:40:00,17.69,17.7,17.68,17.7,427800.0,13.1239,13.1313,13.1165,13.1313,427800.0
2011-04-06 15:45:00,17.69,17.7,17.67,17.67,840900.0,13.1239,13.1313,13.1091,13.1091,840900.0
2011-04-06 15:50:00,17.67,17.68,17.66,17.67,724500.0,13.1091,13.1165,13.1016,13.1091,724500.0
2011-04-06 15:55:00,17.67,17.68,17.66,17.66,1238700.0,13.1091,13.1165,13.1016,13.1016,1238700.0
2011-04-07 09:30:00,17.65,17.73,17.58,17.69,825900.0,13.0942,13.1536,13.0423,13.1239,825900.0
2011-04-07 09:35:00,17.69,17.71,17.63,17.66,627300.0,13.1239,13.1387,13.0794,13.1016,627300.0
2011-04-07 09:40:00,17.65,17.67,17.62,17.63,789000.0,13.0942,13.1091,13.072,13.0794,789000.0
2011-04-07 09:45:00,17.63,17.64,17.6,17.62,442800.0,13.0794,13.0868,13.0571,13.072,442800.0
2011-04-07 09:50:00,17.63,17.66,17.62,17.64,603300.0,13.0794,13.1016,13.072,13.0868,603300.0
2011-04-07 09:55:00,17.64,17.67,17.63,17.65,503400.0,13.0868,13.1091,13.0794,13.0942,503400.0
2011-04-07 10:00:00,17.65,17.67,17.64,17.67,427500.0,13.0942,13.1091,13.0868,13.1091,427500.0
2011-04-07 10:05:00,17.67,17.67,17.65,17.66,562800.0,13.1091,13.1091,13.0942,13.1016,562800.0
2011-04-07 10:10:00,17.66,17.67,17.66,17.66,267900.0,13.1016,13.1091,13.1016,13.1016,267900.0
2011-04-07 10:15:00,17.66,17.68,17.66,17.66,348600.0,13.1016,13.1165,13.1016,13.1016,348600.0
2011-04-07 10:20:00,17.67,17.69,17.66,17.67,612000.0,13.1091,13.1239,13.1016,13.1091,612000.0
2011-04-07 10:25:00,17.67,17.69,17.67,17.68,267000.0,13.1091,13.1239,13.1091,13.1165,267000.0
2011-04-07 10:30:00,17.68,17.69,17.68,17.69,315900.0,13.1165,13.1239,13.1165,13.1239,315900.0
2011-04-07 10:35:00,17.69,17.7,17.62,17.64,654300.0,13.1239,13.1313,13.072,13.0868,654300.0
2011-04-07 10:40:00,17.64,17.65,17.59,17.65,1107900.0,13.0868,13.0942,13.0497,13.0942,1107900.0
2011-04-07 10:45:00,17.65,17.67,17.62,17.67,659700.0,13.0942,13.1091,13.072,13.1091,659700.0
2011-04-07 10:50:00,17.67,17.69,17.65,17.68,601500.0,13.1091,13.1239,13.0942,13.1165,601500.0
2011-04-07 10:55:00,17.68,17.68,17.67,17.68,303000.0,13.1165,13.1165,13.1091,13.1165,303000.0
2011-04-07 11:00:00,17.68,17.69,17.68,17.69,252600.0,13.1165,13.1239,13.1165,13.1239,252600.0
2011-04-07 11:05:00,17.69,17.72,17.69,17.7,411600.0,13.1239,13.1462,13.1239,13.1313,411600.0
2011-04-07 11:10:00,17.7,17.71,17.69,17.7,340500.0,13.1313,13.1387,13.1239,13.1313,340500.0
2011-04-07 11:15:00,17.69,17.7,17.67,17.68,460500.0,13.1239,13.1313,13.1091,13.1165,460500.0
2011-04-07 11:20:00,17.68,17.68,17.67,17.67,382500.0,13.1165,13.1165,13.1091,13.1091,382500.0
2011-04-07 11:25:00,17.68,17.68,17.67,17.67,265800.0,13.1165,13.1165,13.1091,13.1091,265800.0
2011-04-07 11:30:00,17.68,17.68,17.64,17.66,809100.0,13.1165,13.1165,13.0868,13.1016,809100.0
2011-04-07 11:35:00,17.66,17.66,17.62,17.66,759000.0,13.1016,13.1016,13.072,13.1016,759000.0
2011-04-07 11:40:00,17.66,17.67,17.64,17.65,676200.0,13.1016,13.1091,13.0868,13.0942,676200.0
2011-04-07 11:45:00,17.65,17.67,17.65,17.67,258600.0,13.0942,13.1091,13.0942,13.1091,258600.0
2011-04-07 11:50:00,17.67,17.68,17.66,17.68,387900.0,13.1091,13.1165,13.1016,13.1165,387900.0
2011-04-07 11:55:00,17.68,17.7,17.68,17.7,371700.0,13.1165,13.1313,13.1165,13.1313,371700.0
2011-04-07 12:00:00,17.7,17.71,17.69,17.69,435600.0,13.1313,13.1387,13.1239,13.1239,435600.0
2011-04-07 12:05:00,17.69,17.7,17.69,17.69,326700.0,13.1239,13.1313,13.1239,13.1239,326700.0
2011-04-07 12:10:00,17.69,17.7,17.69,17.69,179700.0,13.1239,13.1313,13.1239,13.1239,179700.0
2011-04-07 12:15:00,17.7,17.72,17.69,17.72,494700.0,13.1313,13.1462,13.1239,13.1462,494700.0
2011-04-07 12:20:00,17.71,17.73,17.71,17.73,233700.0,13.1387,13.1536,13.1387,13.1536,233700.0
2011-04-07 12:25:00,17.73,17.73,17.72,17.72,207600.0,13.1536,13.1536,13.1462,13.1462,207600.0
2011-04-07 12:30:00,17.72,17.73,17.72,17.73,224400.0,13.1462,13.1536,13.1462,13.1536,224400.0
2011-04-07 12:35:00,17.73,17.74,17.73,17.74,309300.0,13.1536,13.161,13.1536,13.161,309300.0
2011-04-07 12:40:00,17.74,17.75,17.73,17.74,314100.0,13.161,13.1684,13.1536,13.161,314100.0
2011-04-07 12:45:00,17.74,17.75,17.72,17.72,262800.0,13.161,13.1684,13.1462,13.1462,262800.0
2011-04-07 12:50:00,17.72,17.74,17.72,17.72,221400.0,13.1462,13.161,13.1462,13.1462,221400.0
2011-04-07 12:55:00,17.72,17.74,17.72,17.73,195900.0,13.1462,13.161,13.1462,13.1536,195900.0
2011-04-07 13:00:00,17.73,17.74,17.72,17.72,209700.0,13.1536,13.161,13.1462,13.1462,209700.0
2011-04-07 13:05:00,17.72,17.72,17.72,17.72,169500.0,13.1462,13.1462,13.1462,13.1462,169500.0
2011-04-07 13:10:00,17.72,17.72,17.69,17.69,204600.0,13.1462,13.1462,13.1239,13.1239,204600.0
2011-04-07 13:15:00,17.69,17.7,17.69,17.69,168300.0,13.1239,13.1313,13.1239,13.1239,168300.0
2011-04-07 13:20:00,17.69,17.7,17.68,17.7,141900.0,13.1239,13.1313,13.1165,13.1313,141900.0
2011-04-07 13:25:00,17.7,17.7,17.69,17.69,129000.0,13.1313,13.1313,13.1239,13.1239,129000.0
2011-04-07 13:30:00,17.68,17.68,17.66,17.67,376200.0,13.1165,13.1165,13.1016,13.1091,376200.0
2011-04-07 13:35:00,17.67,17.67,17.65,17.66,239700.0,13.1091,13.1091,13.0942,13.1016,239700.0
2011-04-07 13:40:00,17.66,17.66,17.64,17.65,406500.0,13.1016,13.1016,13.0868,13.0942,406500.0
2011-04-07 13:45:00,17.65,17.65,17.64,17.65,347700.0,13.0942,13.0942,13.0868,13.0942,347700.0
2011-04-07 13:50:00,17.65,17.66,17.64,17.65,305400.0,13.0942,13.1016,13.0868,13.0942,305400.0
2011-04-07 13:55:00,17.65,17.66,17.64,17.64,218400.0,13.0942,13.1016,13.0868,13.0868,218400.0
2011-04-07 14:00:00,17.65,17.66,17.64,17.65,198300.0,13.0942,13.1016,13.0868,13.0942,198300.0
2011-04-07 14:05:00,17.65,17.66,17.64,17.66,252000.0,13.0942,13.1016,13.0868,13.1016,252000.0
2011-04-07 14:10:00,17.66,17.67,17.66,17.67,356400.0,13.1016,13.1091,13.1016,13.1091,356400.0
2011-04-07 14:15:00,17.67,17.67,17.66,17.67,181800.0,13.1091,13.1091,13.1016,13.1091,181800.0
2011-04-07 14:20:00,17.66,17.67,17.66,17.67,302700.0,13.1016,13.1091,13.1016,13.1091,302700.0
2011-04-07 14:25:00,17.66,17.67,17.66,17.66,156900.0,13.1016,13.1091,13.1016,13.1016,156900.0
2011-04-07 14:30:00,17.66,17.67,17.66,17.67,101700.0,13.1016,13.1091,13.1016,13.1091,101700.0
2011-04-07 14:35:00,17.67,17.67,17.66,17.66,231900.0,13.1091,13.1091,13.1016,13.1016,231900.0
2011-04-07 14:40:00,17.66,17.67,17.65,17.66,367800.0,13.1016,13.1091,13.0942,13.1016,367800.0
2011-04-07 14:45:00,17.66,17.66,17.65,17.65,277500.0,13.1016,13.1016,13.0942,13.0942,277500.0
2011-04-07 14:50:00,17.65,17.67,17.65,17.66,335400.0,13.0942,13.1091,13.0942,13.1016,335400.0
2011-04-07 14:55:00,17.67,17.67,17.65,17.66,305100.0,13.1091,13.1091,13.0942,13.1016,305100.0
2011-04-07 15:00:00,17.66,17.66,17.64,17.65,218700.0,13.1016,13.1016,13.0868,13.0942,218700.0
2011-04-07 15:05:00,17.65,17.65,17.63,17.64,335400.0,13.0942,13.0942,13.0794,13.0868,335400.0
2011-04-07 15:10:00,17.64,17.64,17.63,17.63,242100.0,13.0868,13.0868,13.0794,13.0794,242100.0
2011-04-07 15:15:00,17.64,17.66,17.63,17.66,351300.0,13.0868,13.1016,13.0794,13.1016,351300.0
2011-04-07 15:20:00,17.66,17.66,17.65,17.65,206700.0,13.1016,13.1016,13.0942,13.0942,206700.0
2011-04-07 15:25:00,17.65,17.65,17.63,17.64,306900.0,13.0942,13.0942,13.0794,13.0868,306900.0
2011-04-07 15:30:00,17.64,17.64,17.63,17.64,378600.0,13.0868,13.0868,13.0794,13.0868,378600.0
2011-04-07 15:35:00,17.64,17.65,17.64,17.64,292800.0,13.0868,13.0942,13.0868,13.0868,292800.0
2011-04-07 15:40:00,17.64,17.66,17.64,17.66,565800.0,13.0868,13.1016,13.0868,13.1016,565800.0
2011-04-07 15:45:00,17.66,17.66,17.65,17.66,726000.0,13.1016,13.1016,13.0942,13.1016,726000.0
2011-04-07 15:50:00,17.66,17.67,17.65,17.66,705900.0,13.1016,13.1091,13.0942,13.1016,705900.0
2011-04-07 15:55:00,17.66,17.67,17.66,17.66,737700.0,13.1016,13.1091,13.1016,13.1016,737700.0
2011-04-08 09:30:00,17.67,17.72,17.62,17.63,581100.0,13.1091,13.1462,13.072,13.0794,581100.0
2011-04-08 09:35:00,17.63,17.64,17.59,17.6,316200.0,13.0794,13.0868,13.0497,13.0571,316200.0
2011-04-08 09:40:00,17.6,17.61,17.57,17.58,732600.0,13.0571,13.0645,13.0349,13.0423,732600.0
2011-04-08 09:45:00,17.58,17.6,17.57,17.6,256200.0,13.0423,13.0571,13.0349,13.0571,256200.0
2011-04-08 09:50:00,17.6,17.6,17.58,17.58,318000.0,13.0571,13.0571,13.0423,13.0423,318000.0
2011-04-08 09:55:00,17.58,17.59,17.57,17.57,658500.0,13.0423,13.0497,13.0349,13.0349,658500.0
2011-04-08 10:00:00,17.57,17.58,17.57,17.57,528300.0,13.0349,13.0423,13.0349,13.0349,528300.0
2011-04-08 10:05:00,17.58,17.58,17.57,17.57,370500.0,13.0423,13.0423,13.0349,13.0349,370500.0
2011-04-08 10:10:00,17.57,17.58,17.57,17.58,276000.0,13.0349,13.0423,13.0349,13.0423,276000.0
2011-04-08 10:15:00,17.58,17.58,17.57,17.58,365700.0,13.0423,13.0423,13.0349,13.0423,365700.0
2011-04-08 10:20:00,17.58,17.58,17.56,17.57,374700.0,13.0423,13.0423,13.0275,13.0349,374700.0
2011-04-08 10:25:00,17.56,17.57,17.56,17.56,259500.0,13.0275,13.0349,13.0275,13.0275,259500.0
2011-04-08 10:30:00,17.57,17.57,17.55,17.57,256500.0,13.0349,13.0349,13.02,13.0349,256500.0
2011-04-08 10:35:00,17.56,17.57,17.54,17.54,276000.0,13.0275,13.0349,13.0126,13.0126,276000.0
2011-04-08 10:40:00,17.55,17.56,17.54,17.56,222600.0,13.02,13.0275,13.0126,13.0275,222600.0
2011-04-08 10:45:00,17.56,17.57,17.54,17.55,226500.0,13.0275,13.0349,13.0126,13.02,226500.0
2011-04-08 10:50:00,17.55,17.55,17.54,17.55,141000.0,13.02,13.02,13.0126,13.02,141000.0
2011-04-08 10:55:00,17.55,17.56,17.54,17.54,175800.0,13.02,13.0275,13.0126,13.0126,175800.0
2011-04-08 11:00:00,17.54,17.55,17.52,17.55,423600.0,13.0126,13.02,12.9978,13.02,423600.0
2011-04-08 11:05:00,17.55,17.56,17.54,17.55,263700.0,13.02,13.0275,13.0126,13.02,263700.0
2011-04-08 11:10:00,17.54,17.55,17.53,17.54,445500.0,13.0126,13.02,13.0052,13.0126,445500.0
2011-04-08 11:15:00,17.54,17.56,17.53,17.55,101400.0,13.0126,13.0275,13.0052,13.02,101400.0
2011-04-08 11:20:00,17.56,17.57,17.55,17.56,169800.0,13.0275,13.0349,13.02,13.0275,169800.0
2011-04-08 11:25:00,17.56,17.56,17.55,17.56,176400.0,13.0275,13.0275,13.02,13.0275,176400.0
2011-04-08 11:30:00,17.56,17.57,17.55,17.57,166800.0,13.0275,13.0349,13.02,13.0349,166800.0
2011-04-08 11:35:00,17.57,17.57,17.55,17.56,424200.0,13.0349,13.0349,13.02,13.0275,424200.0
2011-04-08 11:40:00,17.56,17.57,17.56,17.56,123300.0,13.0275,13.0349,13.0275,13.0275,123300.0
2011-04-08 11:45:00,17.56,17.57,17.56,17.57,384600.0,13.0275,13.0349,13.0275,13.0349,384600.0
2011-04-08 11:50:00,17.57,17.57,17.56,17.56,131100.0,13.0349,13.0349,13.0275,13.0275,131100.0
2011-04-08 11:55:00,17.56,17.57,17.55,17.55,108900.0,13.0275,13.0349,13.02,13.02,108900.0
2011-04-08 12:00:00,17.55,17.57,17.55,17.56,156900.0,13.02,13.0349,13.02,13.0275,156900.0
2011-04-08 12:05:00,17.56,17.57,17.55,17.55,213300.0,13.0275,13.0349,13.02,13.02,213300.0
2011-04-08 12:10:00,17.55,17.56,17.55,17.55,134100.0,13.02,13.0275,13.02,13.02,134100.0
2011-04-08 12:15:00,17.55,17.57,17.55,17.55,166800.0,13.02,13.0349,13.02,13.02,166800.0
2011-04-08 12:20:00,17.55,17.56,17.54,17.54,167100.0,13.02,13.0275,13.0126,13.0126,167100.0
2011-04-08 12:25:00,17.54,17.54,17.53,17.53,411000.0,13.0126,13.0126,13.0052,13.0052,411000.0
2011-04-08 12:30:00,17.53,17.53,17.51,17.51,452700.0,13.0052,13.0052,12.9904,12.9904,452700.0
2011-04-08 12:35:00,17.51,17.52,17.51,17.52,147000.0,12.9904,12.9978,12.9904,12.9978,147000.0
2011-04-08 12:40:00,17.52,17.52,17.51,17.52,139500.0,12.9978,12.9978,12.9904,12.9978,139500.0
2011-04-08 12:45:00,17.51,17.52,17.51,17.52,186900.0,12.9904,12.9978,12.9904,12.9978,186900.0
2011-04-08 12:50:00,17.52,17.52,17.51,17.51,276300.0,12.9978,12.9978,12.9904,12.9904,276300.0
2011-04-08 12:55:00,17.51,17.51,17.5,17.5,314700.0,12.9904,12.9904,12.9829,12.9829,314700.0
2011-04-08 13:00:00,17.5,17.5,17.49,17.5,247200.0,12.9829,12.9829,12.9755,12.9829,247200.0
2011-04-08 13:05:00,17.5,17.5,17.49,17.5,92700.0,12.9829,12.9829,12.9755,12.9829,92700.0
2011-04-08 13:10:00,17.49,17.5,17.49,17.5,276900.0,12.9755,12.9829,12.9755,12.9829,276900.0
2011-04-08 13:15:00,17.5,17.5,17.49,17.49,202500.0,12.9829,12.9829,12.9755,12.9755,202500.0
2011-04-08 13:20:00,17.49,17.5,17.49,17.49,155700.0,12.9755,12.9829,12.9755,12.9755,155700.0
2011-04-08 13:25:00,17.5,17.5,17.49,17.49,207000.0,12.9829,12.9829,12.9755,12.9755,207000.0
2011-04-08 13:30:00,17.48,17.49,17.47,17.47,427500.0,12.9681,12.9755,12.9607,12.9607,427500.0
2011-04-08 13:35:00,17.48,17.48,17.47,17.48,283800.0,12.9681,12.9681,12.9607,12.9681,283800.0
2011-04-08 13:40:00,17.48,17.49,17.48,17.48,215700.0,12.9681,12.9755,12.9681,12.9681,215700.0
2011-04-08 13:45:00,17.48,17.48,17.46,17.46,363300.0,12.9681,12.9681,12.9533,12.9533,363300.0
2011-04-08 13:50:00,17.46,17.47,17.46,17.47,285300.0,12.9533,12.9607,12.9533,12.9607,285300.0
2011-04-08 13:55:00,17.47,17.47,17.46,17.47,375300.0,12.9607,12.9607,12.9533,12.9607,375300.0
2011-04-08 14:00:00,17.47,17.47,17.46,17.47,543300.0,12.9607,12.9607,12.9533,12.9607,543300.0
2011-04-08 14:05:00,17.47,17.47,17.47,17.47,143400.0,12.9607,12.9607,12.9607,12.9607,143400.0
2011-04-08 14:10:00,17.47,17.48,17.47,17.47,195000.0,12.9607,12.9681,12.9607,12.9607,195000.0
2011-04-08 14:15:00,17.47,17.47,17.46,17.47,231000.0,12.9607,12.9607,12.9533,12.9607,231000.0
2011-04-08 14:20:00,17.47,17.47,17.46,17.46,185100.0,12.9607,12.9607,12.9533,12.9533,185100.0
2011-04-08 14:25:00,17.46,17.47,17.46,17.47,305100.0,12.9533,12.9607,12.9533,12.9607,305100.0
2011-04-08 14:30:00,17.47,17.47,17.45,17.46,170700.0,12.9607,12.9607,12.9458,12.9533,170700.0
2011-04-08 14:35:00,17.46,17.47,17.45,17.47,236700.0,12.9533,12.9607,12.9458,12.9607,236700.0
2011-04-08 14:40:00,17.46,17.48,17.46,17.47,165900.0,12.9533,12.9681,12.9533,12.9607,165900.0
2011-04-08 14:45:00,17.48,17.48,17.46,17.46,304200.0,12.9681,12.9681,12.9533,12.9533,304200.0
2011-04-08 14:50:00,17.46,17.47,17.45,17.46,356400.0,12.9533,12.9607,12.9458,12.9533,356400.0
2011-04-08 14:55:00,17.46,17.46,17.43,17.44,1322400.0,12.9533,12.9533,12.931,12.9384,1322400.0
2011-04-08 15:00:00,17.44,17.44,17.42,17.43,664200.0,12.9384,12.9384,12.9236,12.931,664200.0
2011-04-08 15:05:00,17.43,17.44,17.43,17.44,518100.0,12.931,12.9384,12.931,12.9384,518100.0
2011-04-08 15:10:00,17.44,17.45,17.44,17.44,268800.0,12.9384,12.9458,12.9384,12.9384,268800.0
2011-04-08 15:15:00,17.44,17.45,17.43,17.44,288300.0,12.9384,12.9458,12.931,12.9384,288300.0
2011-04-08 15:20:00,17.45,17.47,17.45,17.46,337500.0,12.9458,12.9607,12.9458,12.9533,337500.0
2011-04-08 15:25:00,17.46,17.49,17.46,17.49,465600.0,12.9533,12.9755,12.9533,12.9755,465600.0
2011-04-08 15:30:00,17.49,17.5,17.48,17.5,403800.0,12.9755,12.9829,12.9681,12.9829,403800.0
2011-04-08 15:35:00,17.5,17.51,17.49,17.49,377700.0,12.9829,12.9904,12.9755,12.9755,377700.0
2011-04-08 15:40:00,17.49,17.51,17.49,17.5,510000.0,12.9755,12.9904,12.9755,12.9829,510000.0
2011-04-08 15:45:00,17.5,17.51,17.49,17.51,818400.0,12.9829,12.9904,12.9755,12.9904,818400.0
2011-04-08 15:50:00,17.51,17.53,17.51,17.53,1070400.0,12.9904,13.0052,12.9904,13.0052,1070400.0
2011-04-08 15:55:00,17.53,17.54,17.51,17.51,1842600.0,13.0052,13.0126,12.9904,12.9904,1842600.0
2011-04-11 09:30:00,17.51,17.51,17.47,17.5,792600.0,12.9904,12.9904,12.9607,12.9829,792600.0
2011-04-11 09:35:00,17.5,17.5,17.48,17.48,451200.0,12.9829,12.9829,12.9681,12.9681,451200.0
2011-04-11 09:40:00,17.49,17.5,17.48,17.48,331500.0,12.9755,12.9829,12.9681,12.9681,331500.0
2011-04-11 09:45:00,17.49,17.52,17.48,17.52,515400.0,12.9755,12.9978,12.9681,12.9978,515400.0
2011-04-11 09:50:00,17.52,17.54,17.51,17.53,555000.0,12.9978,13.0126,12.9904,13.0052,555000.0
2011-04-11 09:55:00,17.53,17.53,17.52,17.52,202200.0,13.0052,13.0052,12.9978,12.9978,202200.0
2011-04-11 10:00:00,17.52,17.54,17.52,17.52,310800.0,12.9978,13.0126,12.9978,12.9978,310800.0
2011-04-11 10:05:00,17.52,17.54,17.52,17.52,391200.0,12.9978,13.0126,12.9978,12.9978,391200.0
2011-04-11 10:10:00,17.53,17.55,17.53,17.54,377100.0,13.0052,13.02,13.0052,13.0126,377100.0
2011-04-11 10:15:00,17.55,17.56,17.54,17.55,439200.0,13.02,13.0275,13.0126,13.02,439200.0
2011-04-11 10:20:00,17.54,17.55,17.54,17.55,368100.0,13.0126,13.02,13.0126,13.02,368100.0
2011-04-11 10:25:00,17.55,17.56,17.55,17.55,355800.0,13.02,13.0275,13.02,13.02,355800.0
2011-04-11 10:30:00,17.55,17.55,17.54,17.55,496500.0,13.02,13.02,13.0126,13.02,496500.0
2011-04-11 10:35:00,17.55,17.55,17.54,17.54,309600.0,13.02,13.02,13.0126,13.0126,309600.0
2011-04-11 10:40:00,17.54,17.55,17.54,17.55,192300.0,13.0126,13.02,13.0126,13.02,192300.0
2011-04-11 10:45:00,17.55,17.58,17.55,17.57,291600.0,13.02,13.0423,13.02,13.0349,291600.0
2011-04-11 10:50:00,17.58,17.58,17.57,17.57,153600.0,13.0423,13.0423,13.0349,13.0349,153600.0
2011-04-11 10:55:00,17.57,17.58,17.57,17.58,245400.0,13.0349,13.0423,13.0349,13.0423,245400.0
2011-04-11 11:00:00,17.58,17.59,17.58,17.58,180300.0,13.0423,13.0497,13.0423,13.0423,180300.0
2011-04-11 11:05:00,17.58,17.58,17.58,17.58,74400.0,13.0423,13.0423,13.0423,13.0423,74400.0
2011-04-11 11:10:00,17.58,17.59,17.56,17.57,335700.0,13.0423,13.0497,13.0275,13.0349,335700.0
2011-04-11 11:15:00,17.57,17.59,17.57,17.58,628200.0,13.0349,13.0497,13.0349,13.0423,628200.0
2011-04-11 11:20:00,17.59,17.59,17.58,17.58,134700.0,13.0497,13.0497,13.0423,13.0423,134700.0
2011-04-11 11:25:00,17.58,17.6,17.58,17.59,187800.0,13.0423,13.0571,13.0423,13.0497,187800.0
2011-04-11 11:30:00,17.59,17.6,17.59,17.6,242700.0,13.0497,13.0571,13.0497,13.0571,242700.0
2011-04-11 11:35:00,17.6,17.6,17.6,17.6,360900.0,13.0571,13.0571,13.0571,13.0571,360900.0
2011-04-11 11:40:00,17.6,17.6,17.59,17.6,310500.0,13.0571,13.0571,13.0497,13.0571,310500.0
2011-04-11 11:45:00,17.6,17.61,17.6,17.6,309000.0,13.0571,13.0645,13.0571,13.0571,309000.0
2011-04-11 11:50:00,17.6,17.62,17.6,17.62,467400.0,13.0571,13.072,13.0571,13.072,467400.0
2011-04-11 11:55:00,17.62,17.62,17.61,17.62,230700.0,13.072,13.072,13.0645,13.072,230700.0
2011-04-11 12:00:00,17.62,17.62,17.61,17.61,332400.0,13.072,13.072,13.0645,13.0645,332400.0
2011-04-11 12:05:00,17.61,17.62,17.61,17.61,177000.0,13.0645,13.072,13.0645,13.0645,177000.0
2011-04-11 12:10:00,17.61,17.64,17.61,17.64,303900.0,13.0645,13.0868,13.0645,13.0868,303900.0
2011-04-11 12:15:00,17.63,17.64,17.63,17.64,315900.0,13.0794,13.0868,13.0794,13.0868,315900.0
2011-04-11 12:20:00,17.63,17.64,17.62,17.62,183300.0,13.0794,13.0868,13.072,13.072,183300.0
2011-04-11 12:25:00,17.62,17.64,17.61,17.64,167700.0,13.072,13.0868,13.0645,13.0868,167700.0
2011-04-11 12:30:00,17.64,17.64,17.63,17.63,150300.0,13.0868,13.0868,13.0794,13.0794,150300.0
2011-04-11 12:35:00,17.63,17.63,17.61,17.61,274200.0,13.0794,13.0794,13.0645,13.0645,274200.0
2011-04-11 12:40:00,17.61,17.62,17.59,17.61,280200.0,13.0645,13.072,13.0497,13.0645,280200.0
2011-04-11 12:45:00,17.61,17.61,17.6,17.61,124200.0,13.0645,13.0645,13.0571,13.0645,124200.0
2011-04-11 12:50:00,17.61,17.62,17.61,17.61,103800.0,13.0645,13.072,13.0645,13.0645,103800.0
2011-04-11 12:55:00,17.61,17.61,17.59,17.59,271500.0,13.0645,13.0645,13.0497,13.0497,271500.0
2011-04-11 13:00:00,17.59,17.61,17.59,17.6,192900.0,13.0497,13.0645,13.0497,13.0571,192900.0
2011-04-11 13:05:00,17.6,17.6,17.59,17.6,179100.0,13.0571,13.0571,13.0497,13.0571,179100.0
2011-04-11 13:10:00,17.6,17.61,17.59,17.6,144600.0,13.0571,13.0645,13.0497,13.0571,144600.0
2011-04-11 13:15:00,17.6,17.6,17.58,17.59,147600.0,13.0571,13.0571,13.0423,13.0497,147600.0
2011-04-11 13:20:00,17.59,17.61,17.59,17.6,116400.0,13.0497,13.0645,13.0497,13.0571,116400.0
2011-04-11 13:25:00,17.6,17.62,17.6,17.62,115800.0,13.0571,13.072,13.0571,13.072,115800.0
2011-04-11 13:30:00,17.61,17.62,17.6,17.61,167400.0,13.0645,13.072,13.0571,13.0645,167400.0
2011-04-11 13:35:00,17.6,17.62,17.6,17.61,97500.0,13.0571,13.072,13.0571,13.0645,97500.0
2011-04-11 13:40:00,17.61,17.63,17.61,17.62,139500.0,13.0645,13.0794,13.0645,13.072,139500.0
2011-04-11 13:45:00,17.62,17.62,17.6,17.6,161400.0,13.072,13.072,13.0571,13.0571,161400.0
2011-04-11 13:50:00,17.6,17.64,17.6,17.64,281700.0,13.0571,13.0868,13.0571,13.0868,281700.0
2011-04-11 13:55:00,17.64,17.64,17.61,17.63,127800.0,13.0868,13.0868,13.0645,13.0794,127800.0
2011-04-11 14:00:00,17.63,17.63,17.62,17.63,262500.0,13.0794,13.0794,13.072,13.0794,262500.0
2011-04-11 14:05:00,17.63,17.64,17.62,17.63,207900.0,13.0794,13.0868,13.072,13.0794,207900.0
2011-04-11 14:10:00,17.63,17.64,17.62,17.63,103800.0,13.0794,13.0868,13.072,13.0794,103800.0
2011-04-11 14:15:00,17.63,17.64,17.63,17.64,136500.0,13.0794,13.0868,13.0794,13.0868,136500.0
2011-04-11 14:20:00,17.64,17.64,17.63,17.63,151200.0,13.0868,13.0868,13.0794,13.0794,151200.0
2011-04-11 14:25:00,17.63,17.64,17.63,17.63,126000.0,13.0794,13.0868,13.0794,13.0794,126000.0
2011-04-11 14:30:00,17.63,17.64,17.62,17.62,115500.0,13.0794,13.0868,13.072,13.072,115500.0
2011-04-11 14:35:00,17.63,17.63,17.62,17.62,152400.0,13.0794,13.0794,13.072,13.072,152400.0
2011-04-11 14:40:00,17.62,17.63,17.62,17.62,135600.0,13.072,13.0794,13.072,13.072,135600.0
2011-04-11 14:45:00,17.62,17.62,17.61,17.62,346500.0,13.072,13.072,13.0645,13.072,346500.0
2011-04-11 14:50:00,17.62,17.63,17.62,17.62,132300.0,13.072,13.0794,13.072,13.072,132300.0
2011-04-11 14:55:00,17.62,17.62,17.6,17.61,155400.0,13.072,13.072,13.0571,13.0645,155400.0
2011-04-11 15:00:00,17.61,17.61,17.59,17.59,297600.0,13.0645,13.0645,13.0497,13.0497,297600.0
2011-04-11 15:05:00,17.59,17.6,17.59,17.6,198900.0,13.0497,13.0571,13.0497,13.0571,198900.0
2011-04-11 15:10:00,17.6,17.6,17.59,17.6,152700.0,13.0571,13.0571,13.0497,13.0571,152700.0
2011-04-11 15:15:00,17.6,17.61,17.59,17.6,286800.0,13.0571,13.0645,13.0497,13.0571,286800.0
2011-04-11 15:20:00,17.6,17.62,17.6,17.61,309900.0,13.0571,13.072,13.0571,13.0645,309900.0
2011-04-11 15:25:00,17.61,17.62,17.61,17.61,160500.0,13.0645,13.072,13.0645,13.0645,160500.0
2011-04-11 15:30:00,17.61,17.62,17.61,17.61,302400.0,13.0645,13.072,13.0645,13.0645,302400.0
2011-04-11 15:35:00,17.61,17.63,17.61,17.62,315900.0,13.0645,13.0794,13.0645,13.072,315900.0
2011-04-11 15:40:00,17.62,17.63,17.62,17.62,426000.0,13.072,13.0794,13.072,13.072,426000.0
2011-04-11 15:45:00,17.62,17.63,17.62,17.63,456600.0,13.072,13.0794,13.072,13.0794,456600.0
2011-04-11 15:50:00,17.63,17.63,17.6,17.6,406200.0,13.0794,13.0794,13.0571,13.0571,406200.0
2011-04-11 15:55:00,17.6,17.61,17.6,17.61,941400.0,13.0571,13.0645,13.0571,13.0645,941400.0
2011-04-12 09:30:00,17.56,17.68,17.56,17.68,1351500.0,13.0275,13.1165,13.0275,13.1165,1351500.0
2011-04-12 09:35:00,17.67,17.75,17.66,17.74,1815900.0,13.1091,13.1684,13.1016,13.161,1815900.0
2011-04-12 09:40:00,17.74,17.76,17.71,17.72,884700.0,13.161,13.1758,13.1387,13.1462,884700.0
2011-04-12 09:45:00,17.72,17.78,17.71,17.77,509700.0,13.1462,13.1907,13.1387,13.1832,509700.0
2011-04-12 09:50:00,17.77,17.77,17.71,17.74,657300.0,13.1832,13.1832,13.1387,13.161,657300.0
2011-04-12 09:55:00,17.74,17.76,17.72,17.74,477000.0,13.161,13.1758,13.1462,13.161,477000.0
2011-04-12 10:00:00,17.74,17.77,17.74,17.77,631500.0,13.161,13.1832,13.161,13.1832,631500.0
2011-04-12 10:05:00,17.77,17.77,17.72,17.74,617100.0,13.1832,13.1832,13.1462,13.161,617100.0
2011-04-12 10:10:00,17.74,17.75,17.73,17.75,386400.0,13.161,13.1684,13.1536,13.1684,386400.0
2011-04-12 10:15:00,17.75,17.77,17.74,17.74,326700.0,13.1684,13.1832,13.161,13.161,326700.0
2011-04-12 10:20:00,17.74,17.75,17.72,17.75,327900.0,13.161,13.1684,13.1462,13.1684,327900.0
2011-04-12 10:25:00,17.75,17.8,17.74,17.79,530400.0,13.1684,13.2055,13.161,13.1981,530400.0
2011-04-12 10:30:00,17.79,17.8,17.76,17.76,487500.0,13.1981,13.2055,13.1758,13.1758,487500.0
2011-04-12 10:35:00,17.76,17.76,17.73,17.73,414000.0,13.1758,13.1758,13.1536,13.1536,414000.0
2011-04-12 10:40:00,17.73,17.75,17.73,17.74,292800.0,13.1536,13.1684,13.1536,13.161,292800.0
2011-04-12 10:45:00,17.74,17.77,17.74,17.76,441300.0,13.161,13.1832,13.161,13.1758,441300.0
2011-04-12 10:50:00,17.76,17.76,17.74,17.75,455700.0,13.1758,13.1758,13.161,13.1684,455700.0
2011-04-12 10:55:00,17.75,17.77,17.75,17.77,355800.0,13.1684,13.1832,13.1684,13.1832,355800.0
2011-04-12 11:00:00,17.77,17.79,17.76,17.78,567300.0,13.1832,13.1981,13.1758,13.1907,567300.0
2011-04-12 11:05:00,17.78,17.79,17.77,17.79,316800.0,13.1907,13.1981,13.1832,13.1981,316800.0
2011-04-12 11:10:00,17.79,17.8,17.77,17.79,375300.0,13.1981,13.2055,13.1832,13.1981,375300.0
2011-04-12 11:15:00,17.79,17.8,17.78,17.79,635100.0,13.1981,13.2055,13.1907,13.1981,635100.0
2011-04-12 11:20:00,17.79,17.79,17.79,17.79,326400.0,13.1981,13.1981,13.1981,13.1981,326400.0
2011-04-12 11:25:00,17.79,17.8,17.79,17.8,374400.0,13.1981,13.2055,13.1981,13.2055,374400.0
2011-04-12 11:30:00,17.8,17.8,17.79,17.8,494100.0,13.2055,13.2055,13.1981,13.2055,494100.0
2011-04-12 11:35:00,17.8,17.82,17.8,17.82,314400.0,13.2055,13.2203,13.2055,13.2203,314400.0
2011-04-12 11:40:00,17.82,17.83,17.81,17.83,733500.0,13.2203,13.2278,13.2129,13.2278,733500.0
2011-04-12 11:45:00,17.83,17.83,17.82,17.82,350100.0,13.2278,13.2278,13.2203,13.2203,350100.0
2011-04-12 11:50:00,17.82,17.84,17.82,17.83,552000.0,13.2203,13.2352,13.2203,13.2278,552000.0
2011-04-12 11:55:00,17.83,17.84,17.81,17.83,437100.0,13.2278,13.2352,13.2129,13.2278,437100.0
2011-04-12 12:00:00,17.83,17.83,17.83,17.83,177900.0,13.2278,13.2278,13.2278,13.2278,177900.0
2011-04-12 12:05:00,17.83,17.86,17.82,17.85,733800.0,13.2278,13.25,13.2203,13.2426,733800.0
2011-04-12 12:10:00,17.85,17.86,17.85,17.86,340500.0,13.2426,13.25,13.2426,13.25,340500.0
2011-04-12 12:15:00,17.86,17.88,17.86,17.87,592500.0,13.25,13.2649,13.25,13.2574,592500.0
2011-04-12 12:20:00,17.86,17.88,17.86,17.88,203700.0,13.25,13.2649,13.25,13.2649,203700.0
2011-04-12 12:25:00,17.88,17.88,17.86,17.86,176100.0,13.2649,13.2649,13.25,13.25,176100.0
2011-04-12 12:30:00,17.87,17.88,17.86,17.86,312300.0,13.2574,13.2649,13.25,13.25,312300.0
2011-04-12 12:35:00,17.86,17.89,17.86,17.87,656100.0,13.25,13.2723,13.25,13.2574,656100.0
2011-04-12 12:40:00,17.87,17.89,17.87,17.89,210600.0,13.2574,13.2723,13.2574,13.2723,210600.0
2011-04-12 12:45:00,17.89,17.9,17.87,17.88,272100.0,13.2723,13.2797,13.2574,13.2649,272100.0
2011-04-12 12:50:00,17.88,17.88,17.88,17.88,180300.0,13.2649,13.2649,13.2649,13.2649,180300.0
2011-04-12 12:55:00,17.88,17.88,17.86,17.86,202800.0,13.2649,13.2649,13.25,13.25,202800.0
2011-04-12 13:00:00,17.86,17.87,17.86,17.87,261600.0,13.25,13.2574,13.25,13.2574,261600.0
2011-04-12 13:05:00,17.87,17.87,17.85,17.86,280500.0,13.2574,13.2574,13.2426,13.25,280500.0
2011-04-12 13:10:00,17.86,17.87,17.85,17.85,187500.0,13.25,13.2574,13.2426,13.2426,187500.0
2011-04-12 13:15:00,17.85,17.86,17.84,17.84,267600.0,13.2426,13.25,13.2352,13.2352,267600.0
2011-04-12 13:20:00,17.84,17.86,17.84,17.86,220500.0,13.2352,13.25,13.2352,13.25,220500.0
2011-04-12 13:25:00,17.86,17.88,17.85,17.88,329700.0,13.25,13.2649,13.2426,13.2649,329700.0
2011-04-12 13:30:00,17.88,17.88,17.87,17.88,389400.0,13.2649,13.2649,13.2574,13.2649,389400.0
2011-04-12 13:35:00,17.88,17.88,17.87,17.88,323400.0,13.2649,13.2649,13.2574,13.2649,323400.0
2011-04-12 13:40:00,17.87,17.88,17.87,17.87,237000.0,13.2574,13.2649,13.2574,13.2574,237000.0
2011-04-12 13:45:00,17.87,17.88,17.87,17.87,309900.0,13.2574,13.2649,13.2574,13.2574,309900.0
2011-04-12 13:50:00,17.87,17.88,17.87,17.88,266700.0,13.2574,13.2649,13.2574,13.2649,266700.0
2011-04-12 13:55:00,17.88,17.88,17.88,17.88,244500.0,13.2649,13.2649,13.2649,13.2649,244500.0
2011-04-12 14:00:00,17.88,17.9,17.88,17.9,448500.0,13.2649,13.2797,13.2649,13.2797,448500.0
2011-04-12 14:05:00,17.89,17.91,17.88,17.9,714300.0,13.2723,13.2871,13.2649,13.2797,714300.0
2011-04-12 14:10:00,17.9,17.9,17.87,17.88,311700.0,13.2797,13.2797,13.2574,13.2649,311700.0
2011-04-12 14:15:00,17.88,17.88,17.87,17.87,316800.0,13.2649,13.2649,13.2574,13.2574,316800.0
2011-04-12 14:20:00,17.87,17.88,17.87,17.87,252900.0,13.2574,13.2649,13.2574,13.2574,252900.0
2011-04-12 14:25:00,17.87,17.87,17.86,17.86,401400.0,13.2574,13.2574,13.25,13.25,401400.0
2011-04-12 14:30:00,17.86,17.87,17.85,17.87,329400.0,13.25,13.2574,13.2426,13.2574,329400.0
2011-04-12 14:35:00,17.87,17.88,17.87,17.88,384600.0,13.2574,13.2649,13.2574,13.2649,384600.0
2011-04-12 14:40:00,17.88,17.89,17.88,17.89,384600.0,13.2649,13.2723,13.2649,13.2723,384600.0
2011-04-12 14:45:00,17.89,17.91,17.89,17.9,486000.0,13.2723,13.2871,13.2723,13.2797,486000.0
2011-04-12 14:50:00,17.9,17.91,17.89,17.91,365700.0,13.2797,13.2871,13.2723,13.2871,365700.0
2011-04-12 14:55:00,17.91,17.92,17.91,17.91,390600.0,13.2871,13.2945,13.2871,13.2871,390600.0
2011-04-12 15:00:00,17.91,17.91,17.9,17.9,334800.0,13.2871,13.2871,13.2797,13.2797,334800.0
2011-04-12 15:05:00,17.9,17.9,17.89,17.89,400200.0,13.2797,13.2797,13.2723,13.2723,400200.0
2011-04-12 15:10:00,17.89,17.9,17.89,17.89,238500.0,13.2723,13.2797,13.2723,13.2723,238500.0
2011-04-12 15:15:00,17.89,17.9,17.89,17.89,344700.0,13.2723,13.2797,13.2723,13.2723,344700.0
2011-04-12 15:20:00,17.89,17.9,17.86,17.87,316500.0,13.2723,13.2797,13.25,13.2574,316500.0
2011-04-12 15:25:00,17.87,17.87,17.86,17.86,435600.0,13.2574,13.2574,13.25,13.25,435600.0
2011-04-12 15:30:00,17.86,17.86,17.83,17.85,542400.0,13.25,13.25,13.2278,13.2426,542400.0
2011-04-12 15:35:00,17.85,17.85,17.83,17.83,558000.0,13.2426,13.2426,13.2278,13.2278,558000.0
2011-04-12 15:40:00,17.83,17.85,17.83,17.85,992400.0,13.2278,13.2426,13.2278,13.2426,992400.0
2011-04-12 15:45:00,17.85,17.86,17.84,17.85,895500.0,13.2426,13.25,13.2352,13.2426,895500.0
2011-04-12 15:50:00,17.85,17.87,17.85,17.87,848100.0,13.2426,13.2574,13.2426,13.2574,848100.0
2011-04-12 15:55:00,17.87,17.87,17.84,17.84,2009400.0,13.2574,13.2574,13.2352,13.2352,2009400.0
2011-04-13 09:30:00,17.91,17.96,17.91,17.96,1445700.0,13.2871,13.3242,13.2871,13.3242,1445700.0
2011-04-13 09:35:00,17.96,17.96,17.93,17.93,507900.0,13.3242,13.3242,13.3019,13.3019,507900.0
2011-04-13 09:40:00,17.94,17.98,17.94,17.95,388800.0,13.3094,13.339,13.3094,13.3168,388800.0
2011-04-13 09:45:00,17.95,17.99,17.94,17.96,781200.0,13.3168,13.3465,13.3094,13.3242,781200.0
2011-04-13 09:50:00,17.96,17.97,17.95,17.96,560100.0,13.3242,13.3316,13.3168,13.3242,560100.0
2011-04-13 09:55:00,17.96,17.99,17.96,17.96,624900.0,13.3242,13.3465,13.3242,13.3242,624900.0
2011-04-13 10:00:00,17.96,17.96,17.94,17.94,438000.0,13.3242,13.3242,13.3094,13.3094,438000.0
2011-04-13 10:05:00,17.94,17.94,17.92,17.93,460200.0,13.3094,13.3094,13.2945,13.3019,460200.0
2011-04-13 10:10:00,17.93,17.93,17.91,17.92,480300.0,13.3019,13.3019,13.2871,13.2945,480300.0
2011-04-13 10:15:00,17.92,17.93,17.89,17.9,580500.0,13.2945,13.3019,13.2723,13.2797,580500.0
2011-04-13 10:20:00,17.9,17.93,17.9,17.93,305700.0,13.2797,13.3019,13.2797,13.3019,305700.0
2011-04-13 10:25:00,17.93,17.94,17.93,17.93,203400.0,13.3019,13.3094,13.3019,13.3019,203400.0
2011-04-13 10:30:00,17.93,17.93,17.91,17.91,320700.0,13.3019,13.3019,13.2871,13.2871,320700.0
2011-04-13 10:35:00,17.91,17.93,17.91,17.92,181500.0,13.2871,13.3019,13.2871,13.2945,181500.0
2011-04-13 10:40:00,17.92,17.93,17.92,17.93,409200.0,13.2945,13.3019,13.2945,13.3019,409200.0
2011-04-13 10:45:00,17.93,17.95,17.93,17.94,274500.0,13.3019,13.3168,13.3019,13.3094,274500.0
2011-04-13 10:50:00,17.94,17.96,17.94,17.95,237000.0,13.3094,13.3242,13.3094,13.3168,237000.0
2011-04-13 10:55:00,17.95,17.95,17.94,17.94,188700.0,13.3168,13.3168,13.3094,13.3094,188700.0
2011-04-13 11:00:00,17.94,17.94,17.93,17.93,424500.0,13.3094,13.3094,13.3019,13.3019,424500.0
2011-04-13 11:05:00,17.93,17.93,17.91,17.92,413400.0,13.3019,13.3019,13.2871,13.2945,413400.0
2011-04-13 11:10:00,17.91,17.92,17.91,17.91,410400.0,13.2871,13.2945,13.2871,13.2871,410400.0
2011-04-13 11:15:00,17.91,17.91,17.87,17.88,473100.0,13.2871,13.2871,13.2574,13.2649,473100.0
2011-04-13 11:20:00,17.88,17.89,17.86,17.87,351300.0,13.2649,13.2723,13.25,13.2574,351300.0
2011-04-13 11:25:00,17.87,17.87,17.85,17.85,658200.0,13.2574,13.2574,13.2426,13.2426,658200.0
2011-04-13 11:30:00,17.85,17.89,17.85,17.88,305700.0,13.2426,13.2723,13.2426,13.2649,305700.0
2011-04-13 11:35:00,17.88,17.88,17.86,17.86,123300.0,13.2649,13.2649,13.25,13.25,123300.0
2011-04-13 11:40:00,17.86,17.89,17.86,17.89,185100.0,13.25,13.2723,13.25,13.2723,185100.0
2011-04-13 11:45:00,17.89,17.89,17.88,17.89,114900.0,13.2723,13.2723,13.2649,13.2723,114900.0
2011-04-13 11:50:00,17.89,17.92,17.89,17.91,247800.0,13.2723,13.2945,13.2723,13.2871,247800.0
2011-04-13 11:55:00,17.91,17.91,17.87,17.87,288900.0,13.2871,13.2871,13.2574,13.2574,288900.0
2011-04-13 12:00:00,17.88,17.91,17.86,17.87,492600.0,13.2649,13.2871,13.25,13.2574,492600.0
2011-04-13 12:05:00,17.87,17.89,17.86,17.88,340800.0,13.2574,13.2723,13.25,13.2649,340800.0
2011-04-13 12:10:00,17.88,17.9,17.88,17.9,314700.0,13.2649,13.2797,13.2649,13.2797,314700.0
2011-04-13 12:15:00,17.9,17.92,17.9,17.9,286500.0,13.2797,13.2945,13.2797,13.2797,286500.0
2011-04-13 12:20:00,17.9,17.91,17.9,17.9,135900.0,13.2797,13.2871,13.2797,13.2797,135900.0
2011-04-13 12:25:00,17.9,17.91,17.9,17.91,111900.0,13.2797,13.2871,13.2797,13.2871,111900.0
2011-04-13 12:30:00,17.91,17.91,17.9,17.9,119400.0,13.2871,13.2871,13.2797,13.2797,119400.0
2011-04-13 12:35:00,17.9,17.9,17.88,17.88,244500.0,13.2797,13.2797,13.2649,13.2649,244500.0
2011-04-13 12:40:00,17.88,17.89,17.87,17.89,222000.0,13.2649,13.2723,13.2574,13.2723,222000.0
2011-04-13 12:45:00,17.89,17.89,17.87,17.88,283500.0,13.2723,13.2723,13.2574,13.2649,283500.0
2011-04-13 12:50:00,17.88,17.88,17.87,17.87,230100.0,13.2649,13.2649,13.2574,13.2574,230100.0
2011-04-13 12:55:00,17.87,17.89,17.87,17.88,206100.0,13.2574,13.2723,13.2574,13.2649,206100.0
2011-04-13 13:00:00,17.88,17.9,17.87,17.9,287700.0,13.2649,13.2797,13.2574,13.2797,287700.0
2011-04-13 13:05:00,17.9,17.9,17.89,17.9,124500.0,13.2797,13.2797,13.2723,13.2797,124500.0
2011-04-13 13:10:00,17.9,17.92,17.9,17.9,214200.0,13.2797,13.2945,13.2797,13.2797,214200.0
2011-04-13 13:15:00,17.9,17.93,17.9,17.92,269700.0,13.2797,13.3019,13.2797,13.2945,269700.0
2011-04-13 13:20:00,17.92,17.94,17.91,17.92,262200.0,13.2945,13.3094,13.2871,13.2945,262200.0
2011-04-13 13:25:00,17.92,17.93,17.91,17.92,196800.0,13.2945,13.3019,13.2871,13.2945,196800.0
2011-04-13 13:30:00,17.92,17.92,17.9,17.9,184200.0,13.2945,13.2945,13.2797,13.2797,184200.0
2011-04-13 13:35:00,17.91,17.91,17.89,17.9,153000.0,13.2871,13.2871,13.2723,13.2797,153000.0
2011-04-13 13:40:00,17.9,17.92,17.89,17.91,155700.0,13.2797,13.2945,13.2723,13.2871,155700.0
2011-04-13 13:45:00,17.91,17.91,17.9,17.9,197700.0,13.2871,13.2871,13.2797,13.2797,197700.0
2011-04-13 13:50:00,17.9,17.91,17.89,17.9,197100.0,13.2797,13.2871,13.2723,13.2797,197100.0
2011-04-13 13:55:00,17.9,17.91,17.89,17.89,248100.0,13.2797,13.2871,13.2723,13.2723,248100.0
2011-04-13 14:00:00,17.89,17.89,17.88,17.88,295500.0,13.2723,13.2723,13.2649,13.2649,295500.0
2011-04-13 14:05:00,17.88,17.89,17.86,17.88,289500.0,13.2649,13.2723,13.25,13.2649,289500.0
2011-04-13 14:10:00,17.88,17.89,17.86,17.86,236400.0,13.2649,13.2723,13.25,13.25,236400.0
2011-04-13 14:15:00,17.86,17.86,17.83,17.84,345000.0,13.25,13.25,13.2278,13.2352,345000.0
2011-04-13 14:20:00,17.84,17.85,17.84,17.85,160800.0,13.2352,13.2426,13.2352,13.2426,160800.0
2011-04-13 14:25:00,17.85,17.87,17.85,17.87,105900.0,13.2426,13.2574,13.2426,13.2574,105900.0
2011-04-13 14:30:00,17.87,17.88,17.87,17.87,158100.0,13.2574,13.2649,13.2574,13.2574,158100.0
2011-04-13 14:35:00,17.87,17.87,17.85,17.85,126900.0,13.2574,13.2574,13.2426,13.2426,126900.0
2011-04-13 14:40:00,17.85,17.86,17.85,17.86,129000.0,13.2426,13.25,13.2426,13.25,129000.0
2011-04-13 14:45:00,17.85,17.86,17.85,17.86,228600.0,13.2426,13.25,13.2426,13.25,228600.0
2011-04-13 14:50:00,17.86,17.86,17.85,17.86,117900.0,13.25,13.25,13.2426,13.25,117900.0
2011-04-13 14:55:00,17.86,17.87,17.86,17.86,195600.0,13.25,13.2574,13.25,13.25,195600.0
2011-04-13 15:00:00,17.86,17.89,17.86,17.87,247500.0,13.25,13.2723,13.25,13.2574,247500.0
2011-04-13 15:05:00,17.87,17.89,17.87,17.89,302400.0,13.2574,13.2723,13.2574,13.2723,302400.0
2011-04-13 15:10:00,17.89,17.89,17.88,17.88,257100.0,13.2723,13.2723,13.2649,13.2649,257100.0
2011-04-13 15:15:00,17.88,17.9,17.87,17.9,393600.0,13.2649,13.2797,13.2574,13.2797,393600.0
2011-04-13 15:20:00,17.9,17.9,17.89,17.89,176100.0,13.2797,13.2797,13.2723,13.2723,176100.0
2011-04-13 15:25:00,17.89,17.89,17.87,17.88,161100.0,13.2723,13.2723,13.2574,13.2649,161100.0
2011-04-13 15:30:00,17.88,17.88,17.87,17.88,222300.0,13.2649,13.2649,13.2574,13.2649,222300.0
2011-04-13 15:35:00,17.88,17.88,17.88,17.88,200100.0,13.2649,13.2649,13.2649,13.2649,200100.0
2011-04-13 15:40:00,17.88,17.89,17.88,17.89,330000.0,13.2649,13.2723,13.2649,13.2723,330000.0
2011-04-13 15:45:00,17.89,17.89,17.89,17.89,448500.0,13.2723,13.2723,13.2723,13.2723,448500.0
2011-04-13 15:50:00,17.89,17.89,17.89,17.89,414600.0,13.2723,13.2723,13.2723,13.2723,414600.0
2011-04-13 15:55:00,17.89,17.89,17.88,17.88,909300.0,13.2723,13.2723,13.2649,13.2649,909300.0
2011-04-14 09:30:00,17.83,17.91,17.83,17.86,679500.0,13.2278,13.2871,13.2278,13.25,679500.0
2011-04-14 09:35:00,17.86,17.86,17.83,17.86,420300.0,13.25,13.25,13.2278,13.25,420300.0
2011-04-14 09:40:00,17.86,17.88,17.82,17.82,423300.0,13.25,13.2649,13.2203,13.2203,423300.0
2011-04-14 09:45:00,17.82,17.82,17.78,17.79,552600.0,13.2203,13.2203,13.1907,13.1981,552600.0
2011-04-14 09:50:00,17.79,17.81,17.77,17.81,561300.0,13.1981,13.2129,13.1832,13.2129,561300.0
2011-04-14 09:55:00,17.81,17.83,17.8,17.81,273600.0,13.2129,13.2278,13.2055,13.2129,273600.0
2011-04-14 10:00:00,17.81,17.81,17.79,17.79,318000.0,13.2129,13.2129,13.1981,13.1981,318000.0
2011-04-14 10:05:00,17.79,17.8,17.78,17.79,281700.0,13.1981,13.2055,13.1907,13.1981,281700.0
2011-04-14 10:10:00,17.79,17.8,17.77,17.77,458400.0,13.1981,13.2055,13.1832,13.1832,458400.0
2011-04-14 10:15:00,17.77,17.78,17.77,17.77,453300.0,13.1832,13.1907,13.1832,13.1832,453300.0
2011-04-14 10:20:00,17.77,17.78,17.77,17.78,256200.0,13.1832,13.1907,13.1832,13.1907,256200.0
2011-04-14 10:25:00,17.78,17.8,17.78,17.8,292500.0,13.1907,13.2055,13.1907,13.2055,292500.0
2011-04-14 10:30:00,17.79,17.8,17.79,17.8,276900.0,13.1981,13.2055,13.1981,13.2055,276900.0
2011-04-14 10:35:00,17.8,17.81,17.79,17.8,162900.0,13.2055,13.2129,13.1981,13.2055,162900.0
2011-04-14 10:40:00,17.8,17.8,17.76,17.77,519300.0,13.2055,13.2055,13.1758,13.1832,519300.0
2011-04-14 10:45:00,17.77,17.79,17.77,17.78,176100.0,13.1832,13.1981,13.1832,13.1907,176100.0
2011-04-14 10:50:00,17.78,17.79,17.75,17.75,304200.0,13.1907,13.1981,13.1684,13.1684,304200.0
2011-04-14 10:55:00,17.75,17.76,17.74,17.75,437700.0,13.1684,13.1758,13.161,13.1684,437700.0
2011-04-14 11:00:00,17.75,17.76,17.74,17.76,255000.0,13.1684,13.1758,13.161,13.1758,255000.0
2011-04-14 11:05:00,17.76,17.77,17.76,17.77,136500.0,13.1758,13.1832,13.1758,13.1832,136500.0
2011-04-14 11:10:00,17.77,17.77,17.76,17.76,213900.0,13.1832,13.1832,13.1758,13.1758,213900.0
2011-04-14 11:15:00,17.77,17.77,17.75,17.77,263400.0,13.1832,13.1832,13.1684,13.1832,263400.0
2011-04-14 11:20:00,17.77,17.78,17.77,17.77,82800.0,13.1832,13.1907,13.1832,13.1832,82800.0
2011-04-14 11:25:00,17.77,17.78,17.77,17.77,179700.0,13.1832,13.1907,13.1832,13.1832,179700.0
2011-04-14 11:30:00,17.77,17.78,17.77,17.77,94500.0,13.1832,13.1907,13.1832,13.1832,94500.0
2011-04-14 11:35:00,17.77,17.77,17.76,17.77,174000.0,13.1832,13.1832,13.1758,13.1832,174000.0
2011-04-14 11:40:00,17.77,17.77,17.76,17.77,219900.0,13.1832,13.1832,13.1758,13.1832,219900.0
2011-04-14 11:45:00,17.77,17.78,17.77,17.78,228600.0,13.1832,13.1907,13.1832,13.1907,228600.0
2011-04-14 11:50:00,17.77,17.79,17.77,17.78,104400.0,13.1832,13.1981,13.1832,13.1907,104400.0
2011-04-14 11:55:00,17.79,17.81,17.79,17.81,166800.0,13.1981,13.2129,13.1981,13.2129,166800.0
2011-04-14 12:00:00,17.81,17.83,17.81,17.82,174900.0,13.2129,13.2278,13.2129,13.2203,174900.0
2011-04-14 12:05:00,17.82,17.83,17.82,17.82,186000.0,13.2203,13.2278,13.2203,13.2203,186000.0
2011-04-14 12:10:00,17.82,17.83,17.82,17.83,185700.0,13.2203,13.2278,13.2203,13.2278,185700.0
2011-04-14 12:15:00,17.83,17.84,17.83,17.83,241800.0,13.2278,13.2352,13.2278,13.2278,241800.0
2011-04-14 12:20:00,17.84,17.85,17.83,17.84,400200.0,13.2352,13.2426,13.2278,13.2352,400200.0
2011-04-14 12:25:00,17.84,17.84,17.83,17.84,181200.0,13.2352,13.2352,13.2278,13.2352,181200.0
2011-04-14 12:30:00,17.84,17.85,17.83,17.84,211200.0,13.2352,13.2426,13.2278,13.2352,211200.0
2011-04-14 12:35:00,17.84,17.86,17.84,17.84,195900.0,13.2352,13.25,13.2352,13.2352,195900.0
2011-04-14 12:40:00,17.84,17.84,17.83,17.84,151200.0,13.2352,13.2352,13.2278,13.2352,151200.0
2011-04-14 12:45:00,17.84,17.84,17.83,17.83,74100.0,13.2352,13.2352,13.2278,13.2278,74100.0
2011-04-14 12:50:00,17.83,17.84,17.83,17.84,93000.0,13.2278,13.2352,13.2278,13.2352,93000.0
2011-04-14 12:55:00,17.84,17.84,17.83,17.83,180300.0,13.2352,13.2352,13.2278,13.2278,180300.0
2011-04-14 13:00:00,17.84,17.84,17.83,17.83,135300.0,13.2352,13.2352,13.2278,13.2278,135300.0
2011-04-14 13:05:00,17.83,17.84,17.82,17.82,151200.0,13.2278,13.2352,13.2203,13.2203,151200.0
2011-04-14 13:10:00,17.83,17.83,17.82,17.82,126900.0,13.2278,13.2278,13.2203,13.2203,126900.0
2011-04-14 13:15:00,17.82,17.83,17.82,17.83,113400.0,13.2203,13.2278,13.2203,13.2278,113400.0
2011-04-14 13:20:00,17.83,17.83,17.82,17.82,319800.0,13.2278,13.2278,13.2203,13.2203,319800.0
2011-04-14 13:25:00,17.82,17.83,17.82,17.82,314400.0,13.2203,13.2278,13.2203,13.2203,314400.0
2011-04-14 13:30:00,17.83,17.84,17.82,17.83,277800.0,13.2278,13.2352,13.2203,13.2278,277800.0
2011-04-14 13:35:00,17.83,17.84,17.83,17.83,200100.0,13.2278,13.2352,13.2278,13.2278,200100.0
2011-04-14 13:40:00,17.83,17.84,17.82,17.83,297600.0,13.2278,13.2352,13.2203,13.2278,297600.0
2011-04-14 13:45:00,17.84,17.84,17.83,17.84,129000.0,13.2352,13.2352,13.2278,13.2352,129000.0
2011-04-14 13:50:00,17.84,17.84,17.83,17.83,183300.0,13.2352,13.2352,13.2278,13.2278,183300.0
2011-04-14 13:55:00,17.83,17.83,17.83,17.83,159300.0,13.2278,13.2278,13.2278,13.2278,159300.0
2011-04-14 14:00:00,17.83,17.84,17.83,17.84,144300.0,13.2278,13.2352,13.2278,13.2352,144300.0
2011-04-14 14:05:00,17.84,17.84,17.83,17.84,143100.0,13.2352,13.2352,13.2278,13.2352,143100.0
2011-04-14 14:10:00,17.84,17.84,17.82,17.84,236700.0,13.2352,13.2352,13.2203,13.2352,236700.0
2011-04-14 14:15:00,17.84,17.84,17.83,17.84,128100.0,13.2352,13.2352,13.2278,13.2352,128100.0
2011-04-14 14:20:00,17.84,17.84,17.84,17.84,90900.0,13.2352,13.2352,13.2352,13.2352,90900.0
2011-04-14 14:25:00,17.84,17.85,17.83,17.83,299100.0,13.2352,13.2426,13.2278,13.2278,299100.0
2011-04-14 14:30:00,17.83,17.85,17.83,17.85,137100.0,13.2278,13.2426,13.2278,13.2426,137100.0
2011-04-14 14:35:00,17.85,17.85,17.84,17.85,154500.0,13.2426,13.2426,13.2352,13.2426,154500.0
2011-04-14 14:40:00,17.85,17.86,17.84,17.84,151200.0,13.2426,13.25,13.2352,13.2352,151200.0
2011-04-14 14:45:00,17.84,17.84,17.84,17.84,119700.0,13.2352,13.2352,13.2352,13.2352,119700.0
2011-04-14 14:50:00,17.84,17.85,17.84,17.84,143100.0,13.2352,13.2426,13.2352,13.2352,143100.0
2011-04-14 14:55:00,17.84,17.86,17.84,17.85,230700.0,13.2352,13.25,13.2352,13.2426,230700.0
2011-04-14 15:00:00,17.85,17.87,17.84,17.87,292200.0,13.2426,13.2574,13.2352,13.2574,292200.0
2011-04-14 15:05:00,17.86,17.87,17.85,17.86,250500.0,13.25,13.2574,13.2426,13.25,250500.0
2011-04-14 15:10:00,17.86,17.87,17.85,17.86,278700.0,13.25,13.2574,13.2426,13.25,278700.0
2011-04-14 15:15:00,17.87,17.87,17.85,17.86,321000.0,13.2574,13.2574,13.2426,13.25,321000.0
2011-04-14 15:20:00,17.86,17.87,17.85,17.85,186300.0,13.25,13.2574,13.2426,13.2426,186300.0
2011-04-14 15:25:00,17.86,17.88,17.85,17.88,260700.0,13.25,13.2649,13.2426,13.2649,260700.0
2011-04-14 15:30:00,17.87,17.88,17.85,17.85,338700.0,13.2574,13.2649,13.2426,13.2426,338700.0
2011-04-14 15:35:00,17.85,17.86,17.84,17.86,382200.0,13.2426,13.25,13.2352,13.25,382200.0
2011-04-14 15:40:00,17.86,17.86,17.84,17.84,296700.0,13.25,13.25,13.2352,13.2352,296700.0
2011-04-14 15:45:00,17.84,17.85,17.83,17.85,437700.0,13.2352,13.2426,13.2278,13.2426,437700.0
2011-04-14 15:50:00,17.85,17.85,17.82,17.83,1488300.0,13.2426,13.2426,13.2203,13.2278,1488300.0
2011-04-14 15:55:00,17.83,17.85,17.83,17.85,709200.0,13.2278,13.2426,13.2278,13.2426,709200.0
2011-04-15 09:30:00,17.85,17.87,17.78,17.79,3705000.0,13.2426,13.2574,13.1907,13.1981,3705000.0
2011-04-15 09:35:00,17.79,17.82,17.78,17.8,250800.0,13.1981,13.2203,13.1907,13.2055,250800.0
2011-04-15 09:40:00,17.8,17.81,17.78,17.78,203700.0,13.2055,13.2129,13.1907,13.1907,203700.0
2011-04-15 09:45:00,17.78,17.8,17.77,17.77,229200.0,13.1907,13.2055,13.1832,13.1832,229200.0
2011-04-15 09:50:00,17.77,17.78,17.77,17.78,212400.0,13.1832,13.1907,13.1832,13.1907,212400.0
2011-04-15 09:55:00,17.78,17.83,17.78,17.82,387900.0,13.1907,13.2278,13.1907,13.2203,387900.0
2011-04-15 10:00:00,17.82,17.84,17.82,17.84,269400.0,13.2203,13.2352,13.2203,13.2352,269400.0
2011-04-15 10:05:00,17.84,17.84,17.8,17.81,338100.0,13.2352,13.2352,13.2055,13.2129,338100.0
2011-04-15 10:10:00,17.81,17.82,17.8,17.81,183600.0,13.2129,13.2203,13.2055,13.2129,183600.0
2011-04-15 10:15:00,17.81,17.81,17.77,17.78,419100.0,13.2129,13.2129,13.1832,13.1907,419100.0
2011-04-15 10:20:00,17.78,17.78,17.77,17.77,223200.0,13.1907,13.1907,13.1832,13.1832,223200.0
2011-04-15 10:25:00,17.77,17.79,17.77,17.78,290700.0,13.1832,13.1981,13.1832,13.1907,290700.0
2011-04-15 10:30:00,17.79,17.8,17.78,17.78,298200.0,13.1981,13.2055,13.1907,13.1907,298200.0
2011-04-15 10:35:00,17.78,17.79,17.78,17.79,275400.0,13.1907,13.1981,13.1907,13.1981,275400.0
2011-04-15 10:40:00,17.79,17.81,17.78,17.81,243300.0,13.1981,13.2129,13.1907,13.2129,243300.0
2011-04-15 10:45:00,17.81,17.83,17.8,17.81,183600.0,13.2129,13.2278,13.2055,13.2129,183600.0
2011-04-15 10:50:00,17.82,17.87,17.82,17.84,390300.0,13.2203,13.2574,13.2203,13.2352,390300.0
2011-04-15 10:55:00,17.84,17.84,17.83,17.84,155400.0,13.2352,13.2352,13.2278,13.2352,155400.0
2011-04-15 11:00:00,17.84,17.84,17.83,17.84,133500.0,13.2352,13.2352,13.2278,13.2352,133500.0
2011-04-15 11:05:00,17.84,17.84,17.83,17.84,166200.0,13.2352,13.2352,13.2278,13.2352,166200.0
2011-04-15 11:10:00,17.84,17.84,17.82,17.82,159000.0,13.2352,13.2352,13.2203,13.2203,159000.0
2011-04-15 11:15:00,17.82,17.83,17.81,17.81,218400.0,13.2203,13.2278,13.2129,13.2129,218400.0
2011-04-15 11:20:00,17.81,17.83,17.81,17.82,330300.0,13.2129,13.2278,13.2129,13.2203,330300.0
2011-04-15 11:25:00,17.82,17.82,17.8,17.81,166500.0,13.2203,13.2203,13.2055,13.2129,166500.0
2011-04-15 11:30:00,17.81,17.82,17.81,17.81,138900.0,13.2129,13.2203,13.2129,13.2129,138900.0
2011-04-15 11:35:00,17.81,17.82,17.8,17.82,254100.0,13.2129,13.2203,13.2055,13.2203,254100.0
2011-04-15 11:40:00,17.83,17.84,17.82,17.83,97800.0,13.2278,13.2352,13.2203,13.2278,97800.0
2011-04-15 11:45:00,17.83,17.84,17.82,17.82,132900.0,13.2278,13.2352,13.2203,13.2203,132900.0
2011-04-15 11:50:00,17.83,17.84,17.82,17.84,141900.0,13.2278,13.2352,13.2203,13.2352,141900.0
2011-04-15 11:55:00,17.84,17.84,17.82,17.82,168600.0,13.2352,13.2352,13.2203,13.2203,168600.0
2011-04-15 12:00:00,17.82,17.85,17.82,17.85,156900.0,13.2203,13.2426,13.2203,13.2426,156900.0
2011-04-15 12:05:00,17.85,17.86,17.85,17.86,207900.0,13.2426,13.25,13.2426,13.25,207900.0
2011-04-15 12:10:00,17.86,17.88,17.86,17.88,356700.0,13.25,13.2649,13.25,13.2649,356700.0
2011-04-15 12:15:00,17.88,17.9,17.88,17.88,196500.0,13.2649,13.2797,13.2649,13.2649,196500.0
2011-04-15 12:20:00,17.88,17.89,17.88,17.88,161700.0,13.2649,13.2723,13.2649,13.2649,161700.0
2011-04-15 12:25:00,17.88,17.88,17.87,17.88,138900.0,13.2649,13.2649,13.2574,13.2649,138900.0
2011-04-15 12:30:00,17.88,17.88,17.88,17.88,146100.0,13.2649,13.2649,13.2649,13.2649,146100.0
2011-04-15 12:35:00,17.88,17.88,17.87,17.88,237300.0,13.2649,13.2649,13.2574,13.2649,237300.0
2011-04-15 12:40:00,17.88,17.88,17.87,17.88,234300.0,13.2649,13.2649,13.2574,13.2649,234300.0
2011-04-15 12:45:00,17.88,17.89,17.88,17.88,229800.0,13.2649,13.2723,13.2649,13.2649,229800.0
2011-04-15 12:50:00,17.89,17.89,17.87,17.88,164700.0,13.2723,13.2723,13.2574,13.2649,164700.0
2011-04-15 12:55:00,17.88,17.89,17.88,17.88,332700.0,13.2649,13.2723,13.2649,13.2649,332700.0
2011-04-15 13:00:00,17.89,17.89,17.88,17.88,186300.0,13.2723,13.2723,13.2649,13.2649,186300.0
2011-04-15 13:05:00,17.88,17.88,17.86,17.87,203400.0,13.2649,13.2649,13.25,13.2574,203400.0
2011-04-15 13:10:00,17.86,17.87,17.86,17.86,91800.0,13.25,13.2574,13.25,13.25,91800.0
2011-04-15 13:15:00,17.86,17.86,17.85,17.85,183300.0,13.25,13.25,13.2426,13.2426,183300.0
2011-04-15 13:20:00,17.85,17.86,17.85,17.85,188100.0,13.2426,13.25,13.2426,13.2426,188100.0
2011-04-15 13:25:00,17.85,17.85,17.84,17.85,256800.0,13.2426,13.2426,13.2352,13.2426,256800.0
2011-04-15 13:30:00,17.85,17.87,17.85,17.87,159000.0,13.2426,13.2574,13.2426,13.2574,159000.0
2011-04-15 13:35:00,17.87,17.87,17.86,17.87,150900.0,13.2574,13.2574,13.25,13.2574,150900.0
2011-04-15 13:40:00,17.87,17.87,17.85,17.86,260400.0,13.2574,13.2574,13.2426,13.25,260400.0
2011-04-15 13:45:00,17.86,17.87,17.86,17.86,146100.0,13.25,13.2574,13.25,13.25,146100.0
2011-04-15 13:50:00,17.86,17.86,17.85,17.86,176100.0,13.25,13.25,13.2426,13.25,176100.0
2011-04-15 13:55:00,17.85,17.86,17.85,17.86,166500.0,13.2426,13.25,13.2426,13.25,166500.0
2011-04-15 14:00:00,17.86,17.86,17.84,17.86,207600.0,13.25,13.25,13.2352,13.25,207600.0
2011-04-15 14:05:00,17.86,17.86,17.85,17.86,136800.0,13.25,13.25,13.2426,13.25,136800.0
2011-04-15 14:10:00,17.86,17.86,17.85,17.86,120000.0,13.25,13.25,13.2426,13.25,120000.0
2011-04-15 14:15:00,17.86,17.87,17.85,17.87,138900.0,13.25,13.2574,13.2426,13.2574,138900.0
2011-04-15 14:20:00,17.87,17.87,17.87,17.87,184800.0,13.2574,13.2574,13.2574,13.2574,184800.0
2011-04-15 14:25:00,17.87,17.87,17.86,17.86,130800.0,13.2574,13.2574,13.25,13.25,130800.0
2011-04-15 14:30:00,17.86,17.87,17.86,17.86,212700.0,13.25,13.2574,13.25,13.25,212700.0
2011-04-15 14:35:00,17.86,17.87,17.86,17.86,139500.0,13.25,13.2574,13.25,13.25,139500.0
2011-04-15 14:40:00,17.86,17.86,17.86,17.86,77100.0,13.25,13.25,13.25,13.25,77100.0
2011-04-15 14:45:00,17.86,17.87,17.85,17.85,228600.0,13.25,13.2574,13.2426,13.2426,228600.0
2011-04-15 14:50:00,17.85,17.85,17.84,17.85,262800.0,13.2426,13.2426,13.2352,13.2426,262800.0
2011-04-15 14:55:00,17.85,17.86,17.85,17.86,192000.0,13.2426,13.25,13.2426,13.25,192000.0
2011-04-15 15:00:00,17.86,17.86,17.85,17.86,106200.0,13.25,13.25,13.2426,13.25,106200.0
2011-04-15 15:05:00,17.86,17.86,17.84,17.84,246000.0,13.25,13.25,13.2352,13.2352,246000.0
2011-04-15 15:10:00,17.85,17.85,17.83,17.84,299100.0,13.2426,13.2426,13.2278,13.2352,299100.0
2011-04-15 15:15:00,17.84,17.84,17.83,17.84,222600.0,13.2352,13.2352,13.2278,13.2352,222600.0
2011-04-15 15:20:00,17.84,17.84,17.84,17.84,251100.0,13.2352,13.2352,13.2352,13.2352,251100.0
2011-04-15 15:25:00,17.84,17.85,17.83,17.83,334500.0,13.2352,13.2426,13.2278,13.2278,334500.0
2011-04-15 15:30:00,17.84,17.85,17.83,17.84,350100.0,13.2352,13.2426,13.2278,13.2352,350100.0
2011-04-15 15:35:00,17.84,17.85,17.83,17.83,447300.0,13.2352,13.2426,13.2278,13.2278,447300.0
2011-04-15 15:40:00,17.83,17.84,17.83,17.83,498300.0,13.2278,13.2352,13.2278,13.2278,498300.0
2011-04-15 15:45:00,17.83,17.84,17.83,17.84,971100.0,13.2278,13.2352,13.2278,13.2352,971100.0
2011-04-15 15:50:00,17.84,17.84,17.83,17.84,528900.0,13.2352,13.2352,13.2278,13.2352,528900.0
2011-04-15 15:55:00,17.84,17.86,17.83,17.84,2052300.0,13.2352,13.25,13.2278,13.2352,2052300.0
2011-04-18 09:30:00,17.69,17.72,17.64,17.72,1173300.0,13.1239,13.1462,13.0868,13.1462,1173300.0
2011-04-18 09:35:00,17.72,17.76,17.72,17.73,477300.0,13.1462,13.1758,13.1462,13.1536,477300.0
2011-04-18 09:40:00,17.73,17.74,17.71,17.71,334800.0,13.1536,13.161,13.1387,13.1387,334800.0
2011-04-18 09:45:00,17.71,17.75,17.7,17.75,381000.0,13.1387,13.1684,13.1313,13.1684,381000.0
2011-04-18 09:50:00,17.75,17.75,17.72,17.74,553800.0,13.1684,13.1684,13.1462,13.161,553800.0
2011-04-18 09:55:00,17.74,17.76,17.72,17.74,476400.0,13.161,13.1758,13.1462,13.161,476400.0
2011-04-18 10:00:00,17.73,17.77,17.73,17.74,946800.0,13.1536,13.1832,13.1536,13.161,946800.0
2011-04-18 10:05:00,17.74,17.76,17.72,17.74,780300.0,13.161,13.1758,13.1462,13.161,780300.0
2011-04-18 10:10:00,17.74,17.79,17.74,17.78,444900.0,13.161,13.1981,13.161,13.1907,444900.0
2011-04-18 10:15:00,17.78,17.81,17.77,17.8,685200.0,13.1907,13.2129,13.1832,13.2055,685200.0
2011-04-18 10:20:00,17.8,17.83,17.79,17.83,666900.0,13.2055,13.2278,13.1981,13.2278,666900.0
2011-04-18 10:25:00,17.83,17.85,17.82,17.85,377100.0,13.2278,13.2426,13.2203,13.2426,377100.0
2011-04-18 10:30:00,17.85,17.88,17.84,17.88,556200.0,13.2426,13.2649,13.2352,13.2649,556200.0
2011-04-18 10:35:00,17.88,17.88,17.86,17.87,523500.0,13.2649,13.2649,13.25,13.2574,523500.0
2011-04-18 10:40:00,17.88,17.88,17.85,17.85,294900.0,13.2649,13.2649,13.2426,13.2426,294900.0
2011-04-18 10:45:00,17.85,17.86,17.83,17.86,410100.0,13.2426,13.25,13.2278,13.25,410100.0
2011-04-18 10:50:00,17.86,17.86,17.82,17.84,361500.0,13.25,13.25,13.2203,13.2352,361500.0
2011-04-18 10:55:00,17.85,17.85,17.83,17.84,244500.0,13.2426,13.2426,13.2278,13.2352,244500.0
2011-04-18 11:00:00,17.84,17.85,17.83,17.83,256500.0,13.2352,13.2426,13.2278,13.2278,256500.0
2011-04-18 11:05:00,17.83,17.83,17.8,17.8,438900.0,13.2278,13.2278,13.2055,13.2055,438900.0
2011-04-18 11:10:00,17.8,17.83,17.8,17.82,720900.0,13.2055,13.2278,13.2055,13.2203,720900.0
2011-04-18 11:15:00,17.82,17.83,17.81,17.81,406500.0,13.2203,13.2278,13.2129,13.2129,406500.0
2011-04-18 11:20:00,17.81,17.82,17.79,17.79,226200.0,13.2129,13.2203,13.1981,13.1981,226200.0
2011-04-18 11:25:00,17.8,17.8,17.79,17.79,204900.0,13.2055,13.2055,13.1981,13.1981,204900.0
2011-04-18 11:30:00,17.79,17.8,17.78,17.79,348900.0,13.1981,13.2055,13.1907,13.1981,348900.0
2011-04-18 11:35:00,17.79,17.8,17.78,17.78,243900.0,13.1981,13.2055,13.1907,13.1907,243900.0
2011-04-18 11:40:00,17.78,17.8,17.77,17.78,627000.0,13.1907,13.2055,13.1832,13.1907,627000.0
2011-04-18 11:45:00,17.79,17.79,17.77,17.78,233700.0,13.1981,13.1981,13.1832,13.1907,233700.0
2011-04-18 11:50:00,17.78,17.8,17.77,17.8,227400.0,13.1907,13.2055,13.1832,13.2055,227400.0
2011-04-18 11:55:00,17.8,17.8,17.77,17.77,361200.0,13.2055,13.2055,13.1832,13.1832,361200.0
2011-04-18 12:00:00,17.77,17.77,17.75,17.77,146700.0,13.1832,13.1832,13.1684,13.1832,146700.0
2011-04-18 12:05:00,17.77,17.78,17.76,17.76,185100.0,13.1832,13.1907,13.1758,13.1758,185100.0
2011-04-18 12:10:00,17.76,17.77,17.75,17.76,225900.0,13.1758,13.1832,13.1684,13.1758,225900.0
2011-04-18 12:15:00,17.75,17.76,17.75,17.76,116100.0,13.1684,13.1758,13.1684,13.1758,116100.0
2011-04-18 12:20:00,17.76,17.76,17.74,17.74,228900.0,13.1758,13.1758,13.161,13.161,228900.0
2011-04-18 12:25:00,17.74,17.75,17.73,17.75,180300.0,13.161,13.1684,13.1536,13.1684,180300.0
2011-04-18 12:30:00,17.74,17.75,17.73,17.73,233100.0,13.161,13.1684,13.1536,13.1536,233100.0
2011-04-18 12:35:00,17.74,17.76,17.73,17.76,144900.0,13.161,13.1758,13.1536,13.1758,144900.0
2011-04-18 12:40:00,17.76,17.76,17.75,17.76,117300.0,13.1758,13.1758,13.1684,13.1758,117300.0
2011-04-18 12:45:00,17.75,17.76,17.75,17.75,81300.0,13.1684,13.1758,13.1684,13.1684,81300.0
2011-04-18 12:50:00,17.75,17.76,17.75,17.75,90900.0,13.1684,13.1758,13.1684,13.1684,90900.0
2011-04-18 12:55:00,17.75,17.76,17.75,17.75,172500.0,13.1684,13.1758,13.1684,13.1684,172500.0
2011-04-18 13:00:00,17.76,17.78,17.75,17.78,133800.0,13.1758,13.1907,13.1684,13.1907,133800.0
2011-04-18 13:05:00,17.78,17.78,17.76,17.78,133500.0,13.1907,13.1907,13.1758,13.1907,133500.0
2011-04-18 13:10:00,17.78,17.79,17.78,17.78,155700.0,13.1907,13.1981,13.1907,13.1907,155700.0
2011-04-18 13:15:00,17.79,17.79,17.77,17.78,189300.0,13.1981,13.1981,13.1832,13.1907,189300.0
2011-04-18 13:20:00,17.78,17.79,17.78,17.78,148500.0,13.1907,13.1981,13.1907,13.1907,148500.0
2011-04-18 13:25:00,17.79,17.79,17.78,17.79,376800.0,13.1981,13.1981,13.1907,13.1981,376800.0
2011-04-18 13:30:00,17.79,17.79,17.78,17.78,192300.0,13.1981,13.1981,13.1907,13.1907,192300.0
2011-04-18 13:35:00,17.78,17.78,17.77,17.77,109200.0,13.1907,13.1907,13.1832,13.1832,109200.0
2011-04-18 13:40:00,17.77,17.78,17.77,17.77,85500.0,13.1832,13.1907,13.1832,13.1832,85500.0
2011-04-18 13:45:00,17.78,17.78,17.77,17.78,72900.0,13.1907,13.1907,13.1832,13.1907,72900.0
2011-04-18 13:50:00,17.78,17.78,17.76,17.77,255000.0,13.1907,13.1907,13.1758,13.1832,255000.0
2011-04-18 13:55:00,17.78,17.78,17.76,17.77,267900.0,13.1907,13.1907,13.1758,13.1832,267900.0
2011-04-18 14:00:00,17.77,17.77,17.76,17.77,179700.0,13.1832,13.1832,13.1758,13.1832,179700.0
2011-04-18 14:05:00,17.77,17.77,17.76,17.77,121500.0,13.1832,13.1832,13.1758,13.1832,121500.0
2011-04-18 14:10:00,17.77,17.78,17.76,17.77,270000.0,13.1832,13.1907,13.1758,13.1832,270000.0
2011-04-18 14:15:00,17.77,17.77,17.76,17.77,108300.0,13.1832,13.1832,13.1758,13.1832,108300.0
2011-04-18 14:20:00,17.77,17.77,17.76,17.76,126600.0,13.1832,13.1832,13.1758,13.1758,126600.0
2011-04-18 14:25:00,17.77,17.77,17.75,17.75,102000.0,13.1832,13.1832,13.1684,13.1684,102000.0
2011-04-18 14:30:00,17.76,17.76,17.75,17.76,74700.0,13.1758,13.1758,13.1684,13.1758,74700.0
2011-04-18 14:35:00,17.76,17.77,17.75,17.77,168900.0,13.1758,13.1832,13.1684,13.1832,168900.0
2011-04-18 14:40:00,17.77,17.78,17.77,17.77,205500.0,13.1832,13.1907,13.1832,13.1832,205500.0
2011-04-18 14:45:00,17.77,17.78,17.77,17.78,270000.0,13.1832,13.1907,13.1832,13.1907,270000.0
2011-04-18 14:50:00,17.78,17.78,17.77,17.77,143400.0,13.1907,13.1907,13.1832,13.1832,143400.0
2011-04-18 14:55:00,17.77,17.79,17.77,17.78,253200.0,13.1832,13.1981,13.1832,13.1907,253200.0
2011-04-18 15:00:00,17.78,17.79,17.77,17.77,185100.0,13.1907,13.1981,13.1832,13.1832,185100.0
2011-04-18 15:05:00,17.77,17.78,17.75,17.75,336000.0,13.1832,13.1907,13.1684,13.1684,336000.0
2011-04-18 15:10:00,17.76,17.76,17.75,17.76,246300.0,13.1758,13.1758,13.1684,13.1758,246300.0
2011-04-18 15:15:00,17.76,17.79,17.76,17.79,357300.0,13.1758,13.1981,13.1758,13.1981,357300.0
2011-04-18 15:20:00,17.79,17.79,17.77,17.78,268200.0,13.1981,13.1981,13.1832,13.1907,268200.0
2011-04-18 15:25:00,17.78,17.78,17.76,17.77,300000.0,13.1907,13.1907,13.1758,13.1832,300000.0
2011-04-18 15:30:00,17.77,17.79,17.77,17.78,380700.0,13.1832,13.1981,13.1832,13.1907,380700.0
2011-04-18 15:35:00,17.78,17.78,17.76,17.78,534600.0,13.1907,13.1907,13.1758,13.1907,534600.0
2011-04-18 15:40:00,17.78,17.79,17.77,17.78,531000.0,13.1907,13.1981,13.1832,13.1907,531000.0
2011-04-18 15:45:00,17.78,17.79,17.78,17.78,427500.0,13.1907,13.1981,13.1907,13.1907,427500.0
2011-04-18 15:50:00,17.78,17.79,17.77,17.78,525900.0,13.1907,13.1981,13.1832,13.1907,525900.0
2011-04-18 15:55:00,17.78,17.78,17.76,17.77,1544100.0,13.1907,13.1907,13.1758,13.1832,1544100.0
2011-04-19 09:30:00,17.75,17.82,17.75,17.77,711300.0,13.1684,13.2203,13.1684,13.1832,711300.0
2011-04-19 09:35:00,17.77,17.78,17.7,17.72,348900.0,13.1832,13.1907,13.1313,13.1462,348900.0
2011-04-19 09:40:00,17.73,17.74,17.7,17.73,181500.0,13.1536,13.161,13.1313,13.1536,181500.0
2011-04-19 09:45:00,17.73,17.74,17.71,17.74,268200.0,13.1536,13.161,13.1387,13.161,268200.0
2011-04-19 09:50:00,17.74,17.75,17.73,17.74,207900.0,13.161,13.1684,13.1536,13.161,207900.0
2011-04-19 09:55:00,17.74,17.76,17.74,17.76,183600.0,13.161,13.1758,13.161,13.1758,183600.0
2011-04-19 10:00:00,17.76,17.77,17.75,17.76,272100.0,13.1758,13.1832,13.1684,13.1758,272100.0
2011-04-19 10:05:00,17.77,17.77,17.76,17.77,168600.0,13.1832,13.1832,13.1758,13.1832,168600.0
2011-04-19 10:10:00,17.77,17.77,17.75,17.75,269400.0,13.1832,13.1832,13.1684,13.1684,269400.0
2011-04-19 10:15:00,17.75,17.76,17.75,17.76,242100.0,13.1684,13.1758,13.1684,13.1758,242100.0
2011-04-19 10:20:00,17.76,17.78,17.76,17.77,265200.0,13.1758,13.1907,13.1758,13.1832,265200.0
2011-04-19 10:25:00,17.77,17.8,17.77,17.79,386700.0,13.1832,13.2055,13.1832,13.1981,386700.0
2011-04-19 10:30:00,17.79,17.81,17.76,17.78,541500.0,13.1981,13.2129,13.1758,13.1907,541500.0
2011-04-19 10:35:00,17.78,17.78,17.77,17.77,176100.0,13.1907,13.1907,13.1832,13.1832,176100.0
2011-04-19 10:40:00,17.77,17.78,17.77,17.77,200700.0,13.1832,13.1907,13.1832,13.1832,200700.0
2011-04-19 10:45:00,17.78,17.78,17.75,17.77,439200.0,13.1907,13.1907,13.1684,13.1832,439200.0
2011-04-19 10:50:00,17.77,17.77,17.75,17.76,155700.0,13.1832,13.1832,13.1684,13.1758,155700.0
2011-04-19 10:55:00,17.76,17.76,17.75,17.75,189000.0,13.1758,13.1758,13.1684,13.1684,189000.0
2011-04-19 11:00:00,17.75,17.76,17.74,17.76,189600.0,13.1684,13.1758,13.161,13.1758,189600.0
2011-04-19 11:05:00,17.76,17.78,17.76,17.77,202800.0,13.1758,13.1907,13.1758,13.1832,202800.0
2011-04-19 11:10:00,17.77,17.77,17.76,17.77,172800.0,13.1832,13.1832,13.1758,13.1832,172800.0
2011-04-19 11:15:00,17.77,17.79,17.77,17.79,145200.0,13.1832,13.1981,13.1832,13.1981,145200.0
2011-04-19 11:20:00,17.79,17.79,17.77,17.78,204900.0,13.1981,13.1981,13.1832,13.1907,204900.0
2011-04-19 11:25:00,17.78,17.79,17.77,17.79,229800.0,13.1907,13.1981,13.1832,13.1981,229800.0
2011-04-19 11:30:00,17.79,17.8,17.79,17.8,124800.0,13.1981,13.2055,13.1981,13.2055,124800.0
2011-04-19 11:35:00,17.8,17.8,17.79,17.79,218400.0,13.2055,13.2055,13.1981,13.1981,218400.0
2011-04-19 11:40:00,17.79,17.81,17.78,17.81,213600.0,13.1981,13.2129,13.1907,13.2129,213600.0
2011-04-19 11:45:00,17.81,17.81,17.8,17.8,133500.0,13.2129,13.2129,13.2055,13.2055,133500.0
2011-04-19 11:50:00,17.8,17.81,17.79,17.79,197100.0,13.2055,13.2129,13.1981,13.1981,197100.0
2011-04-19 11:55:00,17.8,17.8,17.79,17.79,140700.0,13.2055,13.2055,13.1981,13.1981,140700.0
2011-04-19 12:00:00,17.8,17.8,17.79,17.8,66000.0,13.2055,13.2055,13.1981,13.2055,66000.0
2011-04-19 12:05:00,17.8,17.8,17.79,17.79,274200.0,13.2055,13.2055,13.1981,13.1981,274200.0
2011-04-19 12:10:00,17.79,17.8,17.79,17.8,79800.0,13.1981,13.2055,13.1981,13.2055,79800.0
2011-04-19 12:15:00,17.8,17.8,17.79,17.8,129900.0,13.2055,13.2055,13.1981,13.2055,129900.0
2011-04-19 12:20:00,17.8,17.8,17.79,17.8,113100.0,13.2055,13.2055,13.1981,13.2055,113100.0
2011-04-19 12:25:00,17.8,17.8,17.79,17.8,110700.0,13.2055,13.2055,13.1981,13.2055,110700.0
2011-04-19 12:30:00,17.8,17.8,17.79,17.8,179400.0,13.2055,13.2055,13.1981,13.2055,179400.0
2011-04-19 12:35:00,17.8,17.8,17.78,17.8,128700.0,13.2055,13.2055,13.1907,13.2055,128700.0
2011-04-19 12:40:00,17.8,17.8,17.79,17.79,70500.0,13.2055,13.2055,13.1981,13.1981,70500.0
2011-04-19 12:45:00,17.79,17.8,17.78,17.78,153300.0,13.1981,13.2055,13.1907,13.1907,153300.0
2011-04-19 12:50:00,17.78,17.79,17.78,17.78,181800.0,13.1907,13.1981,13.1907,13.1907,181800.0
2011-04-19 12:55:00,17.78,17.79,17.77,17.78,168300.0,13.1907,13.1981,13.1832,13.1907,168300.0
2011-04-19 13:00:00,17.78,17.8,17.78,17.79,156300.0,13.1907,13.2055,13.1907,13.1981,156300.0
2011-04-19 13:05:00,17.8,17.8,17.78,17.79,100200.0,13.2055,13.2055,13.1907,13.1981,100200.0
2011-04-19 13:10:00,17.79,17.79,17.77,17.79,102300.0,13.1981,13.1981,13.1832,13.1981,102300.0
2011-04-19 13:15:00,17.79,17.8,17.79,17.79,103200.0,13.1981,13.2055,13.1981,13.1981,103200.0
2011-04-19 13:20:00,17.79,17.79,17.78,17.78,170100.0,13.1981,13.1981,13.1907,13.1907,170100.0
2011-04-19 13:25:00,17.78,17.78,17.78,17.78,105300.0,13.1907,13.1907,13.1907,13.1907,105300.0
2011-04-19 13:30:00,17.78,17.78,17.77,17.78,132300.0,13.1907,13.1907,13.1832,13.1907,132300.0
2011-04-19 13:35:00,17.78,17.78,17.77,17.78,114600.0,13.1907,13.1907,13.1832,13.1907,114600.0
2011-04-19 13:40:00,17.78,17.8,17.78,17.79,176400.0,13.1907,13.2055,13.1907,13.1981,176400.0
2011-04-19 13:45:00,17.8,17.81,17.79,17.8,155400.0,13.2055,13.2129,13.1981,13.2055,155400.0
2011-04-19 13:50:00,17.8,17.81,17.79,17.8,130800.0,13.2055,13.2129,13.1981,13.2055,130800.0
2011-04-19 13:55:00,17.8,17.8,17.8,17.8,131100.0,13.2055,13.2055,13.2055,13.2055,131100.0
2011-04-19 14:00:00,17.8,17.81,17.8,17.8,200700.0,13.2055,13.2129,13.2055,13.2055,200700.0
2011-04-19 14:05:00,17.8,17.8,17.8,17.8,111900.0,13.2055,13.2055,13.2055,13.2055,111900.0
2011-04-19 14:10:00,17.8,17.8,17.8,17.8,63000.0,13.2055,13.2055,13.2055,13.2055,63000.0
2011-04-19 14:15:00,17.8,17.8,17.8,17.8,150600.0,13.2055,13.2055,13.2055,13.2055,150600.0
2011-04-19 14:20:00,17.8,17.8,17.79,17.79,192600.0,13.2055,13.2055,13.1981,13.1981,192600.0
2011-04-19 14:25:00,17.79,17.79,17.78,17.79,109200.0,13.1981,13.1981,13.1907,13.1981,109200.0
2011-04-19 14:30:00,17.79,17.79,17.78,17.79,134400.0,13.1981,13.1981,13.1907,13.1981,134400.0
2011-04-19 14:35:00,17.79,17.79,17.79,17.79,147600.0,13.1981,13.1981,13.1981,13.1981,147600.0
2011-04-19 14:40:00,17.79,17.8,17.79,17.8,119400.0,13.1981,13.2055,13.1981,13.2055,119400.0
2011-04-19 14:45:00,17.8,17.8,17.79,17.79,152100.0,13.2055,13.2055,13.1981,13.1981,152100.0
2011-04-19 14:50:00,17.79,17.79,17.78,17.78,120300.0,13.1981,13.1981,13.1907,13.1907,120300.0
2011-04-19 14:55:00,17.78,17.78,17.77,17.77,116100.0,13.1907,13.1907,13.1832,13.1832,116100.0
2011-04-19 15:00:00,17.77,17.79,17.77,17.78,135900.0,13.1832,13.1981,13.1832,13.1907,135900.0
2011-04-19 15:05:00,17.79,17.8,17.78,17.79,229500.0,13.1981,13.2055,13.1907,13.1981,229500.0
2011-04-19 15:10:00,17.79,17.8,17.79,17.8,137100.0,13.1981,13.2055,13.1981,13.2055,137100.0
2011-04-19 15:15:00,17.79,17.8,17.79,17.79,202800.0,13.1981,13.2055,13.1981,13.1981,202800.0
2011-04-19 15:20:00,17.8,17.8,17.77,17.78,403500.0,13.2055,13.2055,13.1832,13.1907,403500.0
2011-04-19 15:25:00,17.77,17.79,17.77,17.79,443400.0,13.1832,13.1981,13.1832,13.1981,443400.0
2011-04-19 15:30:00,17.79,17.79,17.78,17.78,251700.0,13.1981,13.1981,13.1907,13.1907,251700.0
2011-04-19 15:35:00,17.78,17.79,17.78,17.79,298500.0,13.1907,13.1981,13.1907,13.1981,298500.0
2011-04-19 15:40:00,17.79,17.79,17.78,17.79,442200.0,13.1981,13.1981,13.1907,13.1981,442200.0
2011-04-19 15:45:00,17.78,17.79,17.78,17.79,582900.0,13.1907,13.1981,13.1907,13.1981,582900.0
2011-04-19 15:50:00,17.79,17.8,17.78,17.79,903600.0,13.1981,13.2055,13.1907,13.1981,903600.0
2011-04-19 15:55:00,17.79,17.8,17.78,17.79,1027200.0,13.1981,13.2055,13.1907,13.1981,1027200.0
2011-04-20 09:30:00,17.92,17.94,17.91,17.92,568500.0,13.2945,13.3094,13.2871,13.2945,568500.0
2011-04-20 09:35:00,17.92,17.93,17.91,17.92,518700.0,13.2945,13.3019,13.2871,13.2945,518700.0
2011-04-20 09:40:00,17.92,17.93,17.91,17.92,443700.0,13.2945,13.3019,13.2871,13.2945,443700.0
2011-04-20 09:45:00,17.92,17.96,17.91,17.95,437700.0,13.2945,13.3242,13.2871,13.3168,437700.0
2011-04-20 09:50:00,17.95,17.97,17.94,17.97,365400.0,13.3168,13.3316,13.3094,13.3316,365400.0
2011-04-20 09:55:00,17.97,17.98,17.96,17.98,309300.0,13.3316,13.339,13.3242,13.339,309300.0
2011-04-20 10:00:00,17.98,17.98,17.94,17.95,506700.0,13.339,13.339,13.3094,13.3168,506700.0
2011-04-20 10:05:00,17.95,17.96,17.93,17.94,635100.0,13.3168,13.3242,13.3019,13.3094,635100.0
2011-04-20 10:10:00,17.94,17.95,17.93,17.94,456300.0,13.3094,13.3168,13.3019,13.3094,456300.0
2011-04-20 10:15:00,17.94,17.96,17.94,17.95,537000.0,13.3094,13.3242,13.3094,13.3168,537000.0
2011-04-20 10:20:00,17.95,17.95,17.94,17.94,243300.0,13.3168,13.3168,13.3094,13.3094,243300.0
2011-04-20 10:25:00,17.95,17.95,17.94,17.95,217800.0,13.3168,13.3168,13.3094,13.3168,217800.0
2011-04-20 10:30:00,17.95,17.95,17.93,17.93,563700.0,13.3168,13.3168,13.3019,13.3019,563700.0
2011-04-20 10:35:00,17.93,17.93,17.91,17.92,483000.0,13.3019,13.3019,13.2871,13.2945,483000.0
2011-04-20 10:40:00,17.92,17.94,17.92,17.92,524700.0,13.2945,13.3094,13.2945,13.2945,524700.0
2011-04-20 10:45:00,17.93,17.93,17.92,17.93,293700.0,13.3019,13.3019,13.2945,13.3019,293700.0
2011-04-20 10:50:00,17.93,17.94,17.93,17.94,180600.0,13.3019,13.3094,13.3019,13.3094,180600.0
2011-04-20 10:55:00,17.94,17.95,17.94,17.95,153000.0,13.3094,13.3168,13.3094,13.3168,153000.0
2011-04-20 11:00:00,17.95,17.95,17.92,17.93,224400.0,13.3168,13.3168,13.2945,13.3019,224400.0
2011-04-20 11:05:00,17.93,17.93,17.92,17.92,258000.0,13.3019,13.3019,13.2945,13.2945,258000.0
2011-04-20 11:10:00,17.92,17.93,17.92,17.93,293400.0,13.2945,13.3019,13.2945,13.3019,293400.0
2011-04-20 11:15:00,17.93,17.94,17.93,17.93,177000.0,13.3019,13.3094,13.3019,13.3019,177000.0
2011-04-20 11:20:00,17.93,17.96,17.93,17.93,286200.0,13.3019,13.3242,13.3019,13.3019,286200.0
2011-04-20 11:25:00,17.93,17.95,17.93,17.94,172500.0,13.3019,13.3168,13.3019,13.3094,172500.0
2011-04-20 11:30:00,17.94,17.95,17.94,17.95,169800.0,13.3094,13.3168,13.3094,13.3168,169800.0
2011-04-20 11:35:00,17.95,17.95,17.94,17.95,117600.0,13.3168,13.3168,13.3094,13.3168,117600.0
2011-04-20 11:40:00,17.95,17.95,17.94,17.94,174300.0,13.3168,13.3168,13.3094,13.3094,174300.0
2011-04-20 11:45:00,17.95,17.95,17.94,17.95,61200.0,13.3168,13.3168,13.3094,13.3168,61200.0
2011-04-20 11:50:00,17.95,17.95,17.94,17.95,147900.0,13.3168,13.3168,13.3094,13.3168,147900.0
2011-04-20 11:55:00,17.95,17.95,17.94,17.94,124500.0,13.3168,13.3168,13.3094,13.3094,124500.0
2011-04-20 12:00:00,17.94,17.94,17.93,17.94,147000.0,13.3094,13.3094,13.3019,13.3094,147000.0
2011-04-20 12:05:00,17.94,17.94,17.91,17.91,598200.0,13.3094,13.3094,13.2871,13.2871,598200.0
2011-04-20 12:10:00,17.92,17.92,17.9,17.9,270600.0,13.2945,13.2945,13.2797,13.2797,270600.0
2011-04-20 12:15:00,17.9,17.9,17.89,17.89,188700.0,13.2797,13.2797,13.2723,13.2723,188700.0
2011-04-20 12:20:00,17.89,17.9,17.89,17.9,208800.0,13.2723,13.2797,13.2723,13.2797,208800.0
2011-04-20 12:25:00,17.9,17.9,17.89,17.89,210000.0,13.2797,13.2797,13.2723,13.2723,210000.0
2011-04-20 12:30:00,17.89,17.9,17.89,17.9,350400.0,13.2723,13.2797,13.2723,13.2797,350400.0
2011-04-20 12:35:00,17.9,17.91,17.89,17.9,189300.0,13.2797,13.2871,13.2723,13.2797,189300.0
2011-04-20 12:40:00,17.91,17.92,17.9,17.91,122100.0,13.2871,13.2945,13.2797,13.2871,122100.0
2011-04-20 12:45:00,17.9,17.92,17.9,17.91,132600.0,13.2797,13.2945,13.2797,13.2871,132600.0
2011-04-20 12:50:00,17.91,17.92,17.9,17.92,74700.0,13.2871,13.2945,13.2797,13.2945,74700.0
2011-04-20 12:55:00,17.92,17.92,17.91,17.91,164100.0,13.2945,13.2945,13.2871,13.2871,164100.0
2011-04-20 13:00:00,17.91,17.92,17.91,17.92,207900.0,13.2871,13.2945,13.2871,13.2945,207900.0
2011-04-20 13:05:00,17.91,17.92,17.91,17.91,45600.0,13.2871,13.2945,13.2871,13.2871,45600.0
2011-04-20 13:10:00,17.92,17.92,17.91,17.92,98100.0,13.2945,13.2945,13.2871,13.2945,98100.0
2011-04-20 13:15:00,17.92,17.92,17.91,17.92,78600.0,13.2945,13.2945,13.2871,13.2945,78600.0
2011-04-20 13:20:00,17.92,17.92,17.91,17.91,126300.0,13.2945,13.2945,13.2871,13.2871,126300.0
2011-04-20 13:25:00,17.91,17.92,17.91,17.92,106500.0,13.2871,13.2945,13.2871,13.2945,106500.0
2011-04-20 13:30:00,17.92,17.92,17.9,17.9,81600.0,13.2945,13.2945,13.2797,13.2797,81600.0
2011-04-20 13:35:00,17.91,17.92,17.9,17.91,92700.0,13.2871,13.2945,13.2797,13.2871,92700.0
2011-04-20 13:40:00,17.91,17.91,17.91,17.91,99600.0,13.2871,13.2871,13.2871,13.2871,99600.0
2011-04-20 13:45:00,17.91,17.91,17.9,17.91,141600.0,13.2871,13.2871,13.2797,13.2871,141600.0
2011-04-20 13:50:00,17.91,17.93,17.91,17.92,275700.0,13.2871,13.3019,13.2871,13.2945,275700.0
2011-04-20 13:55:00,17.92,17.92,17.91,17.92,105900.0,13.2945,13.2945,13.2871,13.2945,105900.0
2011-04-20 14:00:00,17.92,17.92,17.91,17.91,87000.0,13.2945,13.2945,13.2871,13.2871,87000.0
2011-04-20 14:05:00,17.91,17.91,17.9,17.91,110700.0,13.2871,13.2871,13.2797,13.2871,110700.0
2011-04-20 14:10:00,17.91,17.92,17.91,17.91,93000.0,13.2871,13.2945,13.2871,13.2871,93000.0
2011-04-20 14:15:00,17.91,17.91,17.9,17.91,80100.0,13.2871,13.2871,13.2797,13.2871,80100.0
2011-04-20 14:20:00,17.91,17.91,17.9,17.9,85800.0,13.2871,13.2871,13.2797,13.2797,85800.0
2011-04-20 14:25:00,17.9,17.91,17.9,17.91,114300.0,13.2797,13.2871,13.2797,13.2871,114300.0
2011-04-20 14:30:00,17.91,17.91,17.91,17.91,97800.0,13.2871,13.2871,13.2871,13.2871,97800.0
2011-04-20 14:35:00,17.91,17.92,17.91,17.92,153900.0,13.2871,13.2945,13.2871,13.2945,153900.0
2011-04-20 14:40:00,17.91,17.92,17.91,17.91,120000.0,13.2871,13.2945,13.2871,13.2871,120000.0
2011-04-20 14:45:00,17.91,17.91,17.9,17.9,399300.0,13.2871,13.2871,13.2797,13.2797,399300.0
2011-04-20 14:50:00,17.9,17.91,17.9,17.9,142500.0,13.2797,13.2871,13.2797,13.2797,142500.0
2011-04-20 14:55:00,17.9,17.91,17.9,17.9,201900.0,13.2797,13.2871,13.2797,13.2797,201900.0
2011-04-20 15:00:00,17.9,17.91,17.9,17.91,202800.0,13.2797,13.2871,13.2797,13.2871,202800.0
2011-04-20 15:05:00,17.91,17.91,17.9,17.91,150600.0,13.2871,13.2871,13.2797,13.2871,150600.0
2011-04-20 15:10:00,17.91,17.91,17.9,17.9,151500.0,13.2871,13.2871,13.2797,13.2797,151500.0
2011-04-20 15:15:00,17.9,17.91,17.9,17.9,404400.0,13.2797,13.2871,13.2797,13.2797,404400.0
2011-04-20 15:20:00,17.9,17.91,17.9,17.91,230400.0,13.2797,13.2871,13.2797,13.2871,230400.0
2011-04-20 15:25:00,17.91,17.93,17.9,17.93,310500.0,13.2871,13.3019,13.2797,13.3019,310500.0
2011-04-20 15:30:00,17.93,17.93,17.92,17.92,417600.0,13.3019,13.3019,13.2945,13.2945,417600.0
2011-04-20 15:35:00,17.92,17.92,17.9,17.91,489600.0,13.2945,13.2945,13.2797,13.2871,489600.0
2011-04-20 15:40:00,17.9,17.92,17.9,17.91,402600.0,13.2797,13.2945,13.2797,13.2871,402600.0
2011-04-20 15:45:00,17.91,17.91,17.89,17.89,463500.0,13.2871,13.2871,13.2723,13.2723,463500.0
2011-04-20 15:50:00,17.89,17.9,17.88,17.88,568800.0,13.2723,13.2797,13.2649,13.2649,568800.0
2011-04-20 15:55:00,17.89,17.9,17.88,17.9,1299900.0,13.2723,13.2797,13.2649,13.2797,1299900.0
2011-04-21 09:30:00,17.94,17.95,17.85,17.88,737100.0,13.3094,13.3168,13.2426,13.2649,737100.0
2011-04-21 09:35:00,17.88,17.89,17.84,17.87,332100.0,13.2649,13.2723,13.2352,13.2574,332100.0
2011-04-21 09:40:00,17.87,17.91,17.87,17.89,252900.0,13.2574,13.2871,13.2574,13.2723,252900.0
2011-04-21 09:45:00,17.89,17.91,17.88,17.89,315300.0,13.2723,13.2871,13.2649,13.2723,315300.0
2011-04-21 09:50:00,17.89,17.91,17.87,17.91,120000.0,13.2723,13.2871,13.2574,13.2871,120000.0
2011-04-21 09:55:00,17.91,17.92,17.91,17.92,100800.0,13.2871,13.2945,13.2871,13.2945,100800.0
2011-04-21 10:00:00,17.92,17.96,17.89,17.94,426600.0,13.2945,13.3242,13.2723,13.3094,426600.0
2011-04-21 10:05:00,17.94,17.96,17.94,17.95,224100.0,13.3094,13.3242,13.3094,13.3168,224100.0
2011-04-21 10:10:00,17.96,17.97,17.95,17.96,206400.0,13.3242,13.3316,13.3168,13.3242,206400.0
2011-04-21 10:15:00,17.96,17.97,17.95,17.96,92700.0,13.3242,13.3316,13.3168,13.3242,92700.0
2011-04-21 10:20:00,17.96,17.98,17.96,17.97,262800.0,13.3242,13.339,13.3242,13.3316,262800.0
2011-04-21 10:25:00,17.97,17.97,17.96,17.96,69600.0,13.3316,13.3316,13.3242,13.3242,69600.0
2011-04-21 10:30:00,17.96,17.96,17.93,17.94,211500.0,13.3242,13.3242,13.3019,13.3094,211500.0
2011-04-21 10:35:00,17.94,17.94,17.93,17.93,189900.0,13.3094,13.3094,13.3019,13.3019,189900.0
2011-04-21 10:40:00,17.94,17.94,17.93,17.93,162000.0,13.3094,13.3094,13.3019,13.3019,162000.0
2011-04-21 10:45:00,17.93,17.93,17.91,17.92,146400.0,13.3019,13.3019,13.2871,13.2945,146400.0
2011-04-21 10:50:00,17.91,17.92,17.91,17.91,139500.0,13.2871,13.2945,13.2871,13.2871,139500.0
2011-04-21 10:55:00,17.91,17.92,17.91,17.91,195600.0,13.2871,13.2945,13.2871,13.2871,195600.0
2011-04-21 11:00:00,17.91,17.91,17.9,17.9,236100.0,13.2871,13.2871,13.2797,13.2797,236100.0
2011-04-21 11:05:00,17.9,17.9,17.9,17.9,107100.0,13.2797,13.2797,13.2797,13.2797,107100.0
2011-04-21 11:10:00,17.9,17.9,17.89,17.89,136500.0,13.2797,13.2797,13.2723,13.2723,136500.0
2011-04-21 11:15:00,17.89,17.89,17.88,17.88,210300.0,13.2723,13.2723,13.2649,13.2649,210300.0
2011-04-21 11:20:00,17.88,17.88,17.86,17.86,279300.0,13.2649,13.2649,13.25,13.25,279300.0
2011-04-21 11:25:00,17.86,17.88,17.86,17.88,114600.0,13.25,13.2649,13.25,13.2649,114600.0
2011-04-21 11:30:00,17.88,17.89,17.86,17.86,190800.0,13.2649,13.2723,13.25,13.25,190800.0
2011-04-21 11:35:00,17.87,17.88,17.86,17.88,103800.0,13.2574,13.2649,13.25,13.2649,103800.0
2011-04-21 11:40:00,17.88,17.88,17.87,17.87,136800.0,13.2649,13.2649,13.2574,13.2574,136800.0
2011-04-21 11:45:00,17.87,17.87,17.84,17.84,341100.0,13.2574,13.2574,13.2352,13.2352,341100.0
2011-04-21 11:50:00,17.84,17.85,17.84,17.85,258300.0,13.2352,13.2426,13.2352,13.2426,258300.0
2011-04-21 11:55:00,17.85,17.85,17.84,17.85,160500.0,13.2426,13.2426,13.2352,13.2426,160500.0
2011-04-21 12:00:00,17.85,17.85,17.83,17.83,215100.0,13.2426,13.2426,13.2278,13.2278,215100.0
2011-04-21 12:05:00,17.84,17.84,17.83,17.84,135900.0,13.2352,13.2352,13.2278,13.2352,135900.0
2011-04-21 12:10:00,17.84,17.85,17.83,17.84,94200.0,13.2352,13.2426,13.2278,13.2352,94200.0
2011-04-21 12:15:00,17.84,17.85,17.84,17.85,83700.0,13.2352,13.2426,13.2352,13.2426,83700.0
2011-04-21 12:20:00,17.85,17.87,17.85,17.86,121800.0,13.2426,13.2574,13.2426,13.25,121800.0
2011-04-21 12:25:00,17.86,17.87,17.85,17.86,95400.0,13.25,13.2574,13.2426,13.25,95400.0
2011-04-21 12:30:00,17.86,17.87,17.85,17.86,79800.0,13.25,13.2574,13.2426,13.25,79800.0
2011-04-21 12:35:00,17.87,17.87,17.86,17.86,70200.0,13.2574,13.2574,13.25,13.25,70200.0
2011-04-21 12:40:00,17.86,17.88,17.86,17.87,164400.0,13.25,13.2649,13.25,13.2574,164400.0
2011-04-21 12:45:00,17.87,17.88,17.86,17.88,75300.0,13.2574,13.2649,13.25,13.2649,75300.0
2011-04-21 12:50:00,17.87,17.89,17.87,17.89,88800.0,13.2574,13.2723,13.2574,13.2723,88800.0
2011-04-21 12:55:00,17.89,17.89,17.87,17.87,74400.0,13.2723,13.2723,13.2574,13.2574,74400.0
2011-04-21 13:00:00,17.87,17.88,17.87,17.87,24600.0,13.2574,13.2649,13.2574,13.2574,24600.0
2011-04-21 13:05:00,17.87,17.88,17.87,17.87,70800.0,13.2574,13.2649,13.2574,13.2574,70800.0
2011-04-21 13:10:00,17.87,17.88,17.87,17.87,80700.0,13.2574,13.2649,13.2574,13.2574,80700.0
2011-04-21 13:15:00,17.87,17.88,17.86,17.87,104100.0,13.2574,13.2649,13.25,13.2574,104100.0
2011-04-21 13:20:00,17.86,17.86,17.85,17.86,94800.0,13.25,13.25,13.2426,13.25,94800.0
2011-04-21 13:25:00,17.85,17.86,17.85,17.85,64800.0,13.2426,13.25,13.2426,13.2426,64800.0
2011-04-21 13:30:00,17.86,17.86,17.85,17.86,35700.0,13.25,13.25,13.2426,13.25,35700.0
2011-04-21 13:35:00,17.85,17.86,17.85,17.86,68700.0,13.2426,13.25,13.2426,13.25,68700.0
2011-04-21 13:40:00,17.85,17.86,17.83,17.83,469200.0,13.2426,13.25,13.2278,13.2278,469200.0
2011-04-21 13:45:00,17.83,17.83,17.82,17.83,259500.0,13.2278,13.2278,13.2203,13.2278,259500.0
2011-04-21 13:50:00,17.83,17.84,17.82,17.84,165000.0,13.2278,13.2352,13.2203,13.2352,165000.0
2011-04-21 13:55:00,17.83,17.84,17.82,17.83,134400.0,13.2278,13.2352,13.2203,13.2278,134400.0
2011-04-21 14:00:00,17.83,17.83,17.82,17.83,125400.0,13.2278,13.2278,13.2203,13.2278,125400.0
2011-04-21 14:05:00,17.83,17.83,17.82,17.83,125400.0,13.2278,13.2278,13.2203,13.2278,125400.0
2011-04-21 14:10:00,17.83,17.83,17.83,17.83,85500.0,13.2278,13.2278,13.2278,13.2278,85500.0
2011-04-21 14:15:00,17.83,17.84,17.83,17.84,125100.0,13.2278,13.2352,13.2278,13.2352,125100.0
2011-04-21 14:20:00,17.83,17.84,17.82,17.83,137700.0,13.2278,13.2352,13.2203,13.2278,137700.0
2011-04-21 14:25:00,17.83,17.84,17.82,17.83,104700.0,13.2278,13.2352,13.2203,13.2278,104700.0
2011-04-21 14:30:00,17.83,17.84,17.83,17.83,54300.0,13.2278,13.2352,13.2278,13.2278,54300.0
2011-04-21 14:35:00,17.84,17.84,17.83,17.84,80100.0,13.2352,13.2352,13.2278,13.2352,80100.0
2011-04-21 14:40:00,17.83,17.84,17.82,17.82,141600.0,13.2278,13.2352,13.2203,13.2203,141600.0
2011-04-21 14:45:00,17.82,17.82,17.81,17.82,105000.0,13.2203,13.2203,13.2129,13.2203,105000.0
2011-04-21 14:50:00,17.82,17.83,17.82,17.83,133200.0,13.2203,13.2278,13.2203,13.2278,133200.0
2011-04-21 14:55:00,17.83,17.83,17.81,17.81,281700.0,13.2278,13.2278,13.2129,13.2129,281700.0
2011-04-21 15:00:00,17.81,17.82,17.81,17.81,180600.0,13.2129,13.2203,13.2129,13.2129,180600.0
2011-04-21 15:05:00,17.82,17.82,17.81,17.82,157500.0,13.2203,13.2203,13.2129,13.2203,157500.0
2011-04-21 15:10:00,17.82,17.82,17.81,17.81,142500.0,13.2203,13.2203,13.2129,13.2129,142500.0
2011-04-21 15:15:00,17.82,17.82,17.81,17.82,148200.0,13.2203,13.2203,13.2129,13.2203,148200.0
2011-04-21 15:20:00,17.82,17.82,17.81,17.82,192600.0,13.2203,13.2203,13.2129,13.2203,192600.0
2011-04-21 15:25:00,17.82,17.83,17.82,17.82,158700.0,13.2203,13.2278,13.2203,13.2203,158700.0
2011-04-21 15:30:00,17.82,17.83,17.82,17.83,137400.0,13.2203,13.2278,13.2203,13.2278,137400.0
2011-04-21 15:35:00,17.83,17.84,17.82,17.84,257700.0,13.2278,13.2352,13.2203,13.2352,257700.0
2011-04-21 15:40:00,17.83,17.84,17.83,17.83,320400.0,13.2278,13.2352,13.2278,13.2278,320400.0
2011-04-21 15:45:00,17.83,17.85,17.83,17.85,589200.0,13.2278,13.2426,13.2278,13.2426,589200.0
2011-04-21 15:50:00,17.85,17.85,17.84,17.84,343500.0,13.2426,13.2426,13.2352,13.2352,343500.0
2011-04-21 15:55:00,17.85,17.86,17.84,17.85,1637700.0,13.2426,13.25,13.2352,13.2426,1637700.0
2011-04-25 09:30:00,17.87,17.89,17.84,17.84,462300.0,13.2574,13.2723,13.2352,13.2352,462300.0
2011-04-25 09:35:00,17.84,17.87,17.81,17.83,237600.0,13.2352,13.2574,13.2129,13.2278,237600.0
2011-04-25 09:40:00,17.83,17.84,17.82,17.83,251400.0,13.2278,13.2352,13.2203,13.2278,251400.0
2011-04-25 09:45:00,17.83,17.84,17.82,17.82,475800.0,13.2278,13.2352,13.2203,13.2203,475800.0
2011-04-25 09:50:00,17.82,17.83,17.8,17.8,255600.0,13.2203,13.2278,13.2055,13.2055,255600.0
2011-04-25 09:55:00,17.8,17.83,17.8,17.81,233400.0,13.2055,13.2278,13.2055,13.2129,233400.0
2011-04-25 10:00:00,17.81,17.82,17.77,17.78,402900.0,13.2129,13.2203,13.1832,13.1907,402900.0
2011-04-25 10:05:00,17.78,17.81,17.76,17.8,331800.0,13.1907,13.2129,13.1758,13.2055,331800.0
2011-04-25 10:10:00,17.8,17.81,17.8,17.81,173100.0,13.2055,13.2129,13.2055,13.2129,173100.0
2011-04-25 10:15:00,17.81,17.82,17.79,17.8,389400.0,13.2129,13.2203,13.1981,13.2055,389400.0
2011-04-25 10:20:00,17.8,17.8,17.77,17.77,279000.0,13.2055,13.2055,13.1832,13.1832,279000.0
2011-04-25 10:25:00,17.77,17.77,17.75,17.75,552900.0,13.1832,13.1832,13.1684,13.1684,552900.0
2011-04-25 10:30:00,17.75,17.79,17.75,17.79,268500.0,13.1684,13.1981,13.1684,13.1981,268500.0
2011-04-25 10:35:00,17.79,17.8,17.76,17.77,237300.0,13.1981,13.2055,13.1758,13.1832,237300.0
2011-04-25 10:40:00,17.78,17.78,17.77,17.77,216300.0,13.1907,13.1907,13.1832,13.1832,216300.0
2011-04-25 10:45:00,17.77,17.77,17.76,17.77,282000.0,13.1832,13.1832,13.1758,13.1832,282000.0
2011-04-25 10:50:00,17.77,17.77,17.76,17.76,153000.0,13.1832,13.1832,13.1758,13.1758,153000.0
2011-04-25 10:55:00,17.76,17.76,17.74,17.75,209700.0,13.1758,13.1758,13.161,13.1684,209700.0
2011-04-25 11:00:00,17.75,17.77,17.75,17.76,201300.0,13.1684,13.1832,13.1684,13.1758,201300.0
2011-04-25 11:05:00,17.76,17.78,17.76,17.77,203400.0,13.1758,13.1907,13.1758,13.1832,203400.0
2011-04-25 11:10:00,17.76,17.77,17.76,17.76,103800.0,13.1758,13.1832,13.1758,13.1758,103800.0
2011-04-25 11:15:00,17.76,17.76,17.75,17.75,71100.0,13.1758,13.1758,13.1684,13.1684,71100.0
2011-04-25 11:20:00,17.75,17.76,17.75,17.76,148500.0,13.1684,13.1758,13.1684,13.1758,148500.0
2011-04-25 11:25:00,17.76,17.77,17.76,17.77,71400.0,13.1758,13.1832,13.1758,13.1832,71400.0
2011-04-25 11:30:00,17.77,17.77,17.76,17.76,101400.0,13.1832,13.1832,13.1758,13.1758,101400.0
2011-04-25 11:35:00,17.76,17.77,17.75,17.76,165900.0,13.1758,13.1832,13.1684,13.1758,165900.0
2011-04-25 11:40:00,17.76,17.76,17.76,17.76,69300.0,13.1758,13.1758,13.1758,13.1758,69300.0
2011-04-25 11:45:00,17.76,17.77,17.74,17.76,372300.0,13.1758,13.1832,13.161,13.1758,372300.0
2011-04-25 11:50:00,17.76,17.76,17.76,17.76,49200.0,13.1758,13.1758,13.1758,13.1758,49200.0
2011-04-25 11:55:00,17.76,17.76,17.75,17.75,202500.0,13.1758,13.1758,13.1684,13.1684,202500.0
2011-04-25 12:00:00,17.75,17.76,17.75,17.76,160800.0,13.1684,13.1758,13.1684,13.1758,160800.0
2011-04-25 12:05:00,17.76,17.78,17.76,17.78,186000.0,13.1758,13.1907,13.1758,13.1907,186000.0
2011-04-25 12:10:00,17.78,17.78,17.76,17.77,51900.0,13.1907,13.1907,13.1758,13.1832,51900.0
2011-04-25 12:15:00,17.76,17.77,17.76,17.77,72900.0,13.1758,13.1832,13.1758,13.1832,72900.0
2011-04-25 12:20:00,17.77,17.77,17.77,17.77,134400.0,13.1832,13.1832,13.1832,13.1832,134400.0
2011-04-25 12:25:00,17.77,17.77,17.76,17.77,114600.0,13.1832,13.1832,13.1758,13.1832,114600.0
2011-04-25 12:30:00,17.77,17.77,17.77,17.77,57300.0,13.1832,13.1832,13.1832,13.1832,57300.0
2011-04-25 12:35:00,17.77,17.78,17.77,17.78,252000.0,13.1832,13.1907,13.1832,13.1907,252000.0
2011-04-25 12:40:00,17.78,17.79,17.78,17.79,107700.0,13.1907,13.1981,13.1907,13.1981,107700.0
2011-04-25 12:45:00,17.79,17.79,17.77,17.78,215400.0,13.1981,13.1981,13.1832,13.1907,215400.0
2011-04-25 12:50:00,17.78,17.78,17.77,17.77,134400.0,13.1907,13.1907,13.1832,13.1832,134400.0
2011-04-25 12:55:00,17.77,17.78,17.76,17.77,261900.0,13.1832,13.1907,13.1758,13.1832,261900.0
2011-04-25 13:00:00,17.77,17.78,17.76,17.76,267000.0,13.1832,13.1907,13.1758,13.1758,267000.0
2011-04-25 13:05:00,17.76,17.77,17.76,17.76,48000.0,13.1758,13.1832,13.1758,13.1758,48000.0
2011-04-25 13:10:00,17.76,17.76,17.76,17.76,137400.0,13.1758,13.1758,13.1758,13.1758,137400.0
2011-04-25 13:15:00,17.76,17.78,17.76,17.78,71700.0,13.1758,13.1907,13.1758,13.1907,71700.0
2011-04-25 13:20:00,17.78,17.78,17.76,17.76,86100.0,13.1907,13.1907,13.1758,13.1758,86100.0
2011-04-25 13:25:00,17.76,17.78,17.76,17.76,291900.0,13.1758,13.1907,13.1758,13.1758,291900.0
2011-04-25 13:30:00,17.76,17.78,17.76,17.77,82500.0,13.1758,13.1907,13.1758,13.1832,82500.0
2011-04-25 13:35:00,17.77,17.77,17.77,17.77,61800.0,13.1832,13.1832,13.1832,13.1832,61800.0
2011-04-25 13:40:00,17.77,17.77,17.77,17.77,91800.0,13.1832,13.1832,13.1832,13.1832,91800.0
2011-04-25 13:45:00,17.77,17.77,17.76,17.77,145500.0,13.1832,13.1832,13.1758,13.1832,145500.0
2011-04-25 13:50:00,17.77,17.77,17.76,17.76,72300.0,13.1832,13.1832,13.1758,13.1758,72300.0
2011-04-25 13:55:00,17.77,17.77,17.76,17.77,207900.0,13.1832,13.1832,13.1758,13.1832,207900.0
2011-04-25 14:00:00,17.77,17.78,17.77,17.77,115800.0,13.1832,13.1907,13.1832,13.1832,115800.0
2011-04-25 14:05:00,17.77,17.78,17.77,17.77,92100.0,13.1832,13.1907,13.1832,13.1832,92100.0
2011-04-25 14:10:00,17.77,17.79,17.77,17.78,154800.0,13.1832,13.1981,13.1832,13.1907,154800.0
2011-04-25 14:15:00,17.78,17.78,17.77,17.78,131100.0,13.1907,13.1907,13.1832,13.1907,131100.0
2011-04-25 14:20:00,17.78,17.78,17.77,17.77,74700.0,13.1907,13.1907,13.1832,13.1832,74700.0
2011-04-25 14:25:00,17.77,17.78,17.77,17.78,172200.0,13.1832,13.1907,13.1832,13.1907,172200.0
2011-04-25 14:30:00,17.78,17.78,17.78,17.78,141600.0,13.1907,13.1907,13.1907,13.1907,141600.0
2011-04-25 14:35:00,17.78,17.78,17.77,17.77,126900.0,13.1907,13.1907,13.1832,13.1832,126900.0
2011-04-25 14:40:00,17.77,17.78,17.77,17.77,163800.0,13.1832,13.1907,13.1832,13.1832,163800.0
2011-04-25 14:45:00,17.77,17.79,17.77,17.78,281700.0,13.1832,13.1981,13.1832,13.1907,281700.0
2011-04-25 14:50:00,17.79,17.79,17.78,17.78,107400.0,13.1981,13.1981,13.1907,13.1907,107400.0
2011-04-25 14:55:00,17.78,17.78,17.78,17.78,87900.0,13.1907,13.1907,13.1907,13.1907,87900.0
2011-04-25 15:00:00,17.78,17.78,17.77,17.77,218700.0,13.1907,13.1907,13.1832,13.1832,218700.0
2011-04-25 15:05:00,17.77,17.77,17.76,17.77,315300.0,13.1832,13.1832,13.1758,13.1832,315300.0
2011-04-25 15:10:00,17.77,17.77,17.77,17.77,253200.0,13.1832,13.1832,13.1832,13.1832,253200.0
2011-04-25 15:15:00,17.77,17.78,17.77,17.77,180300.0,13.1832,13.1907,13.1832,13.1832,180300.0
2011-04-25 15:20:00,17.77,17.78,17.77,17.78,220800.0,13.1832,13.1907,13.1832,13.1907,220800.0
2011-04-25 15:25:00,17.78,17.79,17.77,17.78,252600.0,13.1907,13.1981,13.1832,13.1907,252600.0
2011-04-25 15:30:00,17.78,17.79,17.78,17.79,166500.0,13.1907,13.1981,13.1907,13.1981,166500.0
2011-04-25 15:35:00,17.79,17.79,17.78,17.78,317400.0,13.1981,13.1981,13.1907,13.1907,317400.0
2011-04-25 15:40:00,17.78,17.81,17.78,17.81,489300.0,13.1907,13.2129,13.1907,13.2129,489300.0
2011-04-25 15:45:00,17.81,17.81,17.8,17.81,431400.0,13.2129,13.2129,13.2055,13.2129,431400.0
2011-04-25 15:50:00,17.81,17.81,17.8,17.8,278700.0,13.2129,13.2129,13.2055,13.2055,278700.0
2011-04-25 15:55:00,17.8,17.8,17.8,17.8,683400.0,13.2055,13.2055,13.2055,13.2055,683400.0
2011-04-26 09:30:00,17.8,17.85,17.78,17.8,591900.0,13.2055,13.2426,13.1907,13.2055,591900.0
2011-04-26 09:35:00,17.81,17.81,17.76,17.77,320400.0,13.2129,13.2129,13.1758,13.1832,320400.0
2011-04-26 09:40:00,17.77,17.8,17.76,17.78,267600.0,13.1832,13.2055,13.1758,13.1907,267600.0
2011-04-26 09:45:00,17.78,17.81,17.78,17.8,209400.0,13.1907,13.2129,13.1907,13.2055,209400.0
2011-04-26 09:50:00,17.81,17.83,17.8,17.83,209700.0,13.2129,13.2278,13.2055,13.2278,209700.0
2011-04-26 09:55:00,17.83,17.84,17.8,17.81,226800.0,13.2278,13.2352,13.2055,13.2129,226800.0
2011-04-26 10:00:00,17.81,17.84,17.81,17.83,304800.0,13.2129,13.2352,13.2129,13.2278,304800.0
2011-04-26 10:05:00,17.83,17.83,17.81,17.81,331500.0,13.2278,13.2278,13.2129,13.2129,331500.0
2011-04-26 10:10:00,17.81,17.84,17.81,17.84,193800.0,13.2129,13.2352,13.2129,13.2352,193800.0
2011-04-26 10:15:00,17.84,17.84,17.83,17.83,133500.0,13.2352,13.2352,13.2278,13.2278,133500.0
2011-04-26 10:20:00,17.83,17.87,17.83,17.86,532200.0,13.2278,13.2574,13.2278,13.25,532200.0
2011-04-26 10:25:00,17.86,17.9,17.86,17.9,221100.0,13.25,13.2797,13.25,13.2797,221100.0
2011-04-26 10:30:00,17.9,17.9,17.89,17.9,159600.0,13.2797,13.2797,13.2723,13.2797,159600.0
2011-04-26 10:35:00,17.9,17.9,17.89,17.89,120600.0,13.2797,13.2797,13.2723,13.2723,120600.0
2011-04-26 10:40:00,17.89,17.9,17.86,17.9,275100.0,13.2723,13.2797,13.25,13.2797,275100.0
2011-04-26 10:45:00,17.9,17.92,17.9,17.92,256800.0,13.2797,13.2945,13.2797,13.2945,256800.0
2011-04-26 10:50:00,17.92,17.92,17.91,17.91,303300.0,13.2945,13.2945,13.2871,13.2871,303300.0
2011-04-26 10:55:00,17.91,17.92,17.91,17.91,225900.0,13.2871,13.2945,13.2871,13.2871,225900.0
2011-04-26 11:00:00,17.91,17.91,17.9,17.9,195900.0,13.2871,13.2871,13.2797,13.2797,195900.0
2011-04-26 11:05:00,17.9,17.91,17.9,17.91,264600.0,13.2797,13.2871,13.2797,13.2871,264600.0
2011-04-26 11:10:00,17.91,17.93,17.91,17.93,212700.0,13.2871,13.3019,13.2871,13.3019,212700.0
2011-04-26 11:15:00,17.93,17.93,17.92,17.93,155400.0,13.3019,13.3019,13.2945,13.3019,155400.0
2011-04-26 11:20:00,17.93,17.95,17.93,17.95,288900.0,13.3019,13.3168,13.3019,13.3168,288900.0
2011-04-26 11:25:00,17.95,17.96,17.94,17.96,283500.0,13.3168,13.3242,13.3094,13.3242,283500.0
2011-04-26 11:30:00,17.96,17.98,17.96,17.96,296700.0,13.3242,13.339,13.3242,13.3242,296700.0
2011-04-26 11:35:00,17.96,17.98,17.96,17.98,665100.0,13.3242,13.339,13.3242,13.339,665100.0
2011-04-26 11:40:00,17.98,17.99,17.96,17.98,366900.0,13.339,13.3465,13.3242,13.339,366900.0
2011-04-26 11:45:00,17.98,18.0,17.98,17.99,360000.0,13.339,13.3539,13.339,13.3465,360000.0
2011-04-26 11:50:00,17.99,18.0,17.98,17.99,264600.0,13.3465,13.3539,13.339,13.3465,264600.0
2011-04-26 11:55:00,17.99,17.99,17.98,17.98,189600.0,13.3465,13.3465,13.339,13.339,189600.0
2011-04-26 12:00:00,17.98,18.0,17.97,17.99,523800.0,13.339,13.3539,13.3316,13.3465,523800.0
2011-04-26 12:05:00,17.99,18.0,17.98,17.99,211800.0,13.3465,13.3539,13.339,13.3465,211800.0
2011-04-26 12:10:00,17.98,18.02,17.98,18.02,770700.0,13.339,13.3687,13.339,13.3687,770700.0
2011-04-26 12:15:00,18.02,18.02,18.01,18.01,396600.0,13.3687,13.3687,13.3613,13.3613,396600.0
2011-04-26 12:20:00,18.01,18.01,18.0,18.01,181200.0,13.3613,13.3613,13.3539,13.3613,181200.0
2011-04-26 12:25:00,18.01,18.03,18.01,18.03,191400.0,13.3613,13.3761,13.3613,13.3761,191400.0
2011-04-26 12:30:00,18.02,18.04,18.02,18.03,430800.0,13.3687,13.3836,13.3687,13.3761,430800.0
2011-04-26 12:35:00,18.04,18.04,18.03,18.03,249900.0,13.3836,13.3836,13.3761,13.3761,249900.0
2011-04-26 12:40:00,18.03,18.05,18.03,18.05,370800.0,13.3761,13.391,13.3761,13.391,370800.0
2011-04-26 12:45:00,18.05,18.05,18.04,18.04,238200.0,13.391,13.391,13.3836,13.3836,238200.0
2011-04-26 12:50:00,18.04,18.06,18.04,18.06,343800.0,13.3836,13.3984,13.3836,13.3984,343800.0
2011-04-26 12:55:00,18.06,18.08,18.06,18.08,593700.0,13.3984,13.4132,13.3984,13.4132,593700.0
2011-04-26 13:00:00,18.07,18.08,18.06,18.06,343800.0,13.4058,13.4132,13.3984,13.3984,343800.0
2011-04-26 13:05:00,18.06,18.06,18.04,18.04,510600.0,13.3984,13.3984,13.3836,13.3836,510600.0
2011-04-26 13:10:00,18.04,18.04,18.03,18.03,282300.0,13.3836,13.3836,13.3761,13.3761,282300.0
2011-04-26 13:15:00,18.03,18.05,18.03,18.04,207900.0,13.3761,13.391,13.3761,13.3836,207900.0
2011-04-26 13:20:00,18.04,18.04,18.0,18.0,1248300.0,13.3836,13.3836,13.3539,13.3539,1248300.0
2011-04-26 13:25:00,18.0,18.0,17.9,17.9,2335500.0,13.3539,13.3539,13.2797,13.2797,2335500.0
2011-04-26 13:30:00,17.9,17.93,17.86,17.91,1678200.0,13.2797,13.3019,13.25,13.2871,1678200.0
2011-04-26 13:35:00,17.91,17.95,17.91,17.92,1029000.0,13.2871,13.3168,13.2871,13.2945,1029000.0
2011-04-26 13:40:00,17.93,17.97,17.92,17.97,633300.0,13.3019,13.3316,13.2945,13.3316,633300.0
2011-04-26 13:45:00,17.96,17.97,17.93,17.94,328800.0,13.3242,13.3316,13.3019,13.3094,328800.0
2011-04-26 13:50:00,17.94,17.95,17.92,17.94,305700.0,13.3094,13.3168,13.2945,13.3094,305700.0
2011-04-26 13:55:00,17.94,17.94,17.92,17.93,455700.0,13.3094,13.3094,13.2945,13.3019,455700.0
2011-04-26 14:00:00,17.93,17.95,17.93,17.95,354600.0,13.3019,13.3168,13.3019,13.3168,354600.0
2011-04-26 14:05:00,17.95,17.98,17.94,17.97,394200.0,13.3168,13.339,13.3094,13.3316,394200.0
2011-04-26 14:10:00,17.97,17.97,17.96,17.97,189900.0,13.3316,13.3316,13.3242,13.3316,189900.0
2011-04-26 14:15:00,17.97,17.98,17.97,17.98,252300.0,13.3316,13.339,13.3316,13.339,252300.0
2011-04-26 14:20:00,17.98,18.01,17.98,18.01,354300.0,13.339,13.3613,13.339,13.3613,354300.0
2011-04-26 14:25:00,18.01,18.02,18.0,18.01,293400.0,13.3613,13.3687,13.3539,13.3613,293400.0
2011-04-26 14:30:00,18.01,18.01,17.98,17.98,286200.0,13.3613,13.3613,13.339,13.339,286200.0
2011-04-26 14:35:00,17.98,17.99,17.97,17.98,241500.0,13.339,13.3465,13.3316,13.339,241500.0
2011-04-26 14:40:00,17.98,17.98,17.98,17.98,238800.0,13.339,13.339,13.339,13.339,238800.0
2011-04-26 14:45:00,17.98,17.98,17.97,17.97,176400.0,13.339,13.339,13.3316,13.3316,176400.0
2011-04-26 14:50:00,17.97,17.97,17.96,17.96,172200.0,13.3316,13.3316,13.3242,13.3242,172200.0
2011-04-26 14:55:00,17.96,17.96,17.94,17.95,469800.0,13.3242,13.3242,13.3094,13.3168,469800.0
2011-04-26 15:00:00,17.95,17.96,17.94,17.96,425400.0,13.3168,13.3242,13.3094,13.3242,425400.0
2011-04-26 15:05:00,17.96,17.98,17.95,17.98,342600.0,13.3242,13.339,13.3168,13.339,342600.0
2011-04-26 15:10:00,17.98,17.99,17.97,17.99,270600.0,13.339,13.3465,13.3316,13.3465,270600.0
2011-04-26 15:15:00,17.99,18.0,17.99,18.0,298800.0,13.3465,13.3539,13.3465,13.3539,298800.0
2011-04-26 15:20:00,18.0,18.0,17.98,17.99,365100.0,13.3539,13.3539,13.339,13.3465,365100.0
2011-04-26 15:25:00,17.99,17.99,17.98,17.99,212100.0,13.3465,13.3465,13.339,13.3465,212100.0
2011-04-26 15:30:00,17.99,18.0,17.99,18.0,567300.0,13.3465,13.3539,13.3465,13.3539,567300.0
2011-04-26 15:35:00,17.99,18.0,17.99,17.99,441000.0,13.3465,13.3539,13.3465,13.3465,441000.0
2011-04-26 15:40:00,17.99,17.99,17.97,17.98,492600.0,13.3465,13.3465,13.3316,13.339,492600.0
2011-04-26 15:45:00,17.98,17.98,17.97,17.98,482700.0,13.339,13.339,13.3316,13.339,482700.0
2011-04-26 15:50:00,17.98,17.98,17.97,17.98,904500.0,13.339,13.339,13.3316,13.339,904500.0
2011-04-26 15:55:00,17.98,17.99,17.97,17.98,1941600.0,13.339,13.3465,13.3316,13.339,1941600.0
2011-04-27 09:30:00,17.96,18.0,17.96,17.98,501900.0,13.3242,13.3539,13.3242,13.339,501900.0
2011-04-27 09:35:00,17.98,18.04,17.97,18.04,274800.0,13.339,13.3836,13.3316,13.3836,274800.0
2011-04-27 09:40:00,18.04,18.05,18.02,18.04,265200.0,13.3836,13.391,13.3687,13.3836,265200.0
2011-04-27 09:45:00,18.04,18.04,18.01,18.03,190500.0,13.3836,13.3836,13.3613,13.3761,190500.0
2011-04-27 09:50:00,18.03,18.05,18.0,18.05,172200.0,13.3761,13.391,13.3539,13.391,172200.0
2011-04-27 09:55:00,18.05,18.05,18.02,18.02,130200.0,13.391,13.391,13.3687,13.3687,130200.0
2011-04-27 10:00:00,18.03,18.07,18.02,18.07,316200.0,13.3761,13.4058,13.3687,13.4058,316200.0
2011-04-27 10:05:00,18.07,18.12,18.07,18.12,652800.0,13.4058,13.4429,13.4058,13.4429,652800.0
2011-04-27 10:10:00,18.12,18.13,18.1,18.12,1018200.0,13.4429,13.4503,13.4281,13.4429,1018200.0
2011-04-27 10:15:00,18.13,18.14,18.12,18.14,574800.0,13.4503,13.4577,13.4429,13.4577,574800.0
2011-04-27 10:20:00,18.14,18.14,18.12,18.13,266100.0,13.4577,13.4577,13.4429,13.4503,266100.0
2011-04-27 10:25:00,18.13,18.14,18.13,18.14,302100.0,13.4503,13.4577,13.4503,13.4577,302100.0
2011-04-27 10:30:00,18.14,18.15,18.14,18.15,371700.0,13.4577,13.4652,13.4577,13.4652,371700.0
2011-04-27 10:35:00,18.15,18.16,18.15,18.16,334200.0,13.4652,13.4726,13.4652,13.4726,334200.0
2011-04-27 10:40:00,18.16,18.2,18.16,18.18,799500.0,13.4726,13.5023,13.4726,13.4874,799500.0
2011-04-27 10:45:00,18.18,18.19,18.18,18.19,271500.0,13.4874,13.4948,13.4874,13.4948,271500.0
2011-04-27 10:50:00,18.19,18.2,18.17,18.19,399000.0,13.4948,13.5023,13.48,13.4948,399000.0
2011-04-27 10:55:00,18.19,18.2,18.17,18.19,347400.0,13.4948,13.5023,13.48,13.4948,347400.0
2011-04-27 11:00:00,18.19,18.19,18.17,18.17,217200.0,13.4948,13.4948,13.48,13.48,217200.0
2011-04-27 11:05:00,18.17,18.17,18.16,18.16,154500.0,13.48,13.48,13.4726,13.4726,154500.0
2011-04-27 11:10:00,18.16,18.17,18.15,18.17,191100.0,13.4726,13.48,13.4652,13.48,191100.0
2011-04-27 11:15:00,18.17,18.17,18.15,18.15,328200.0,13.48,13.48,13.4652,13.4652,328200.0
2011-04-27 11:20:00,18.15,18.17,18.15,18.17,162000.0,13.4652,13.48,13.4652,13.48,162000.0
2011-04-27 11:25:00,18.17,18.18,18.16,18.17,218700.0,13.48,13.4874,13.4726,13.48,218700.0
2011-04-27 11:30:00,18.17,18.17,18.15,18.16,117900.0,13.48,13.48,13.4652,13.4726,117900.0
2011-04-27 11:35:00,18.16,18.16,18.14,18.14,310800.0,13.4726,13.4726,13.4577,13.4577,310800.0
2011-04-27 11:40:00,18.14,18.16,18.14,18.16,158700.0,13.4577,13.4726,13.4577,13.4726,158700.0
2011-04-27 11:45:00,18.16,18.16,18.15,18.15,88800.0,13.4726,13.4726,13.4652,13.4652,88800.0
2011-04-27 11:50:00,18.15,18.15,18.15,18.15,174900.0,13.4652,13.4652,13.4652,13.4652,174900.0
2011-04-27 11:55:00,18.15,18.15,18.14,18.14,153900.0,13.4652,13.4652,13.4577,13.4577,153900.0
2011-04-27 12:00:00,18.15,18.15,18.12,18.12,135600.0,13.4652,13.4652,13.4429,13.4429,135600.0
2011-04-27 12:05:00,18.12,18.13,18.12,18.12,199200.0,13.4429,13.4503,13.4429,13.4429,199200.0
2011-04-27 12:10:00,18.12,18.14,18.12,18.14,138600.0,13.4429,13.4577,13.4429,13.4577,138600.0
2011-04-27 12:15:00,18.13,18.13,18.13,18.13,155100.0,13.4503,13.4503,13.4503,13.4503,155100.0
2011-04-27 12:20:00,18.13,18.13,18.12,18.12,126600.0,13.4503,13.4503,13.4429,13.4429,126600.0
2011-04-27 12:25:00,18.13,18.13,18.12,18.13,160500.0,13.4503,13.4503,13.4429,13.4503,160500.0
2011-04-27 12:30:00,18.13,18.17,18.13,18.14,465000.0,13.4503,13.48,13.4503,13.4577,465000.0
2011-04-27 12:35:00,18.14,18.17,18.13,18.15,268500.0,13.4577,13.48,13.4503,13.4652,268500.0
2011-04-27 12:40:00,18.15,18.16,18.14,18.16,154500.0,13.4652,13.4726,13.4577,13.4726,154500.0
2011-04-27 12:45:00,18.16,18.16,18.14,18.15,187800.0,13.4726,13.4726,13.4577,13.4652,187800.0
2011-04-27 12:50:00,18.15,18.16,18.15,18.16,122100.0,13.4652,13.4726,13.4652,13.4726,122100.0
2011-04-27 12:55:00,18.16,18.17,18.15,18.16,172500.0,13.4726,13.48,13.4652,13.4726,172500.0
2011-04-27 13:00:00,18.16,18.16,18.15,18.15,75300.0,13.4726,13.4726,13.4652,13.4652,75300.0
2011-04-27 13:05:00,18.15,18.15,18.12,18.12,139500.0,13.4652,13.4652,13.4429,13.4429,139500.0
2011-04-27 13:10:00,18.13,18.13,18.11,18.11,85200.0,13.4503,13.4503,13.4355,13.4355,85200.0
2011-04-27 13:15:00,18.11,18.13,18.11,18.13,141000.0,13.4355,13.4503,13.4355,13.4503,141000.0
2011-04-27 13:20:00,18.13,18.13,18.11,18.11,226200.0,13.4503,13.4503,13.4355,13.4355,226200.0
2011-04-27 13:25:00,18.11,18.11,18.1,18.1,148500.0,13.4355,13.4355,13.4281,13.4281,148500.0
2011-04-27 13:30:00,18.1,18.12,18.1,18.11,187800.0,13.4281,13.4429,13.4281,13.4355,187800.0
2011-04-27 13:35:00,18.12,18.12,18.12,18.12,118200.0,13.4429,13.4429,13.4429,13.4429,118200.0
2011-04-27 13:40:00,18.12,18.13,18.12,18.13,126000.0,13.4429,13.4503,13.4429,13.4503,126000.0
2011-04-27 13:45:00,18.13,18.13,18.12,18.12,109200.0,13.4503,13.4503,13.4429,13.4429,109200.0
2011-04-27 13:50:00,18.12,18.14,18.12,18.14,120300.0,13.4429,13.4577,13.4429,13.4577,120300.0
2011-04-27 13:55:00,18.13,18.13,18.12,18.13,126000.0,13.4503,13.4503,13.4429,13.4503,126000.0
2011-04-27 14:00:00,18.12,18.13,18.12,18.13,222900.0,13.4429,13.4503,13.4429,13.4503,222900.0
2011-04-27 14:05:00,18.13,18.13,18.1,18.1,163800.0,13.4503,13.4503,13.4281,13.4281,163800.0
2011-04-27 14:10:00,18.11,18.11,18.11,18.11,186000.0,13.4355,13.4355,13.4355,13.4355,186000.0
2011-04-27 14:15:00,18.11,18.12,18.11,18.12,318300.0,13.4355,13.4429,13.4355,13.4429,318300.0
2011-04-27 14:20:00,18.12,18.13,18.12,18.12,188100.0,13.4429,13.4503,13.4429,13.4429,188100.0
2011-04-27 14:25:00,18.13,18.13,18.12,18.12,120900.0,13.4503,13.4503,13.4429,13.4429,120900.0
2011-04-27 14:30:00,18.12,18.13,18.12,18.13,214200.0,13.4429,13.4503,13.4429,13.4503,214200.0
2011-04-27 14:35:00,18.13,18.14,18.13,18.13,99900.0,13.4503,13.4577,13.4503,13.4503,99900.0
2011-04-27 14:40:00,18.14,18.14,18.13,18.14,217800.0,13.4577,13.4577,13.4503,13.4577,217800.0
2011-04-27 14:45:00,18.14,18.15,18.14,18.14,167100.0,13.4577,13.4652,13.4577,13.4577,167100.0
2011-04-27 14:50:00,18.14,18.16,18.14,18.15,565800.0,13.4577,13.4726,13.4577,13.4652,565800.0
2011-04-27 14:55:00,18.15,18.16,18.15,18.16,318000.0,13.4652,13.4726,13.4652,13.4726,318000.0
2011-04-27 15:00:00,18.16,18.17,18.15,18.17,379800.0,13.4726,13.48,13.4652,13.48,379800.0
2011-04-27 15:05:00,18.17,18.17,18.15,18.16,762600.0,13.48,13.48,13.4652,13.4726,762600.0
2011-04-27 15:10:00,18.16,18.17,18.15,18.16,286200.0,13.4726,13.48,13.4652,13.4726,286200.0
2011-04-27 15:15:00,18.16,18.17,18.16,18.17,180600.0,13.4726,13.48,13.4726,13.48,180600.0
2011-04-27 15:20:00,18.17,18.17,18.16,18.16,278100.0,13.48,13.48,13.4726,13.4726,278100.0
2011-04-27 15:25:00,18.16,18.17,18.16,18.16,315300.0,13.4726,13.48,13.4726,13.4726,315300.0
2011-04-27 15:30:00,18.16,18.18,18.16,18.18,661500.0,13.4726,13.4874,13.4726,13.4874,661500.0
2011-04-27 15:35:00,18.18,18.19,18.18,18.19,572100.0,13.4874,13.4948,13.4874,13.4948,572100.0
2011-04-27 15:40:00,18.19,18.2,18.19,18.19,1033800.0,13.4948,13.5023,13.4948,13.4948,1033800.0
2011-04-27 15:45:00,18.19,18.19,18.18,18.18,1530900.0,13.4948,13.4948,13.4874,13.4874,1530900.0
2011-04-27 15:50:00,18.19,18.19,18.17,18.17,1581300.0,13.4948,13.4948,13.48,13.48,1581300.0
2011-04-27 15:55:00,18.17,18.17,18.12,18.14,2880300.0,13.48,13.48,13.4429,13.4577,2880300.0
2011-04-28 09:30:00,18.1,18.22,18.09,18.22,649800.0,13.4281,13.5171,13.4206,13.5171,649800.0
2011-04-28 09:35:00,18.22,18.24,18.18,18.23,470100.0,13.5171,13.5319,13.4874,13.5245,470100.0
2011-04-28 09:40:00,18.23,18.25,18.2,18.22,373200.0,13.5245,13.5394,13.5023,13.5171,373200.0
2011-04-28 09:45:00,18.22,18.26,18.22,18.25,613800.0,13.5171,13.5468,13.5171,13.5394,613800.0
2011-04-28 09:50:00,18.25,18.26,18.22,18.23,821400.0,13.5394,13.5468,13.5171,13.5245,821400.0
2011-04-28 09:55:00,18.24,18.24,18.21,18.23,1618200.0,13.5319,13.5319,13.5097,13.5245,1618200.0
2011-04-28 10:00:00,18.23,18.24,18.2,18.2,411000.0,13.5245,13.5319,13.5023,13.5023,411000.0
2011-04-28 10:05:00,18.2,18.23,18.2,18.23,320400.0,13.5023,13.5245,13.5023,13.5245,320400.0
2011-04-28 10:10:00,18.23,18.24,18.22,18.24,355500.0,13.5245,13.5319,13.5171,13.5319,355500.0
2011-04-28 10:15:00,18.24,18.24,18.22,18.23,387300.0,13.5319,13.5319,13.5171,13.5245,387300.0
2011-04-28 10:20:00,18.23,18.24,18.23,18.24,183600.0,13.5245,13.5319,13.5245,13.5319,183600.0
2011-04-28 10:25:00,18.24,18.26,18.23,18.26,267900.0,13.5319,13.5468,13.5245,13.5468,267900.0
2011-04-28 10:30:00,18.26,18.27,18.24,18.27,360300.0,13.5468,13.5542,13.5319,13.5542,360300.0
2011-04-28 10:35:00,18.26,18.27,18.25,18.26,550200.0,13.5468,13.5542,13.5394,13.5468,550200.0
2011-04-28 10:40:00,18.26,18.26,18.25,18.26,510600.0,13.5468,13.5468,13.5394,13.5468,510600.0
2011-04-28 10:45:00,18.26,18.26,18.24,18.24,373200.0,13.5468,13.5468,13.5319,13.5319,373200.0
2011-04-28 10:50:00,18.24,18.24,18.21,18.22,349500.0,13.5319,13.5319,13.5097,13.5171,349500.0
2011-04-28 10:55:00,18.22,18.23,18.22,18.23,258600.0,13.5171,13.5245,13.5171,13.5245,258600.0
2011-04-28 11:00:00,18.23,18.23,18.23,18.23,393900.0,13.5245,13.5245,13.5245,13.5245,393900.0
2011-04-28 11:05:00,18.23,18.23,18.23,18.23,299100.0,13.5245,13.5245,13.5245,13.5245,299100.0
2011-04-28 11:10:00,18.23,18.24,18.23,18.23,287100.0,13.5245,13.5319,13.5245,13.5245,287100.0
2011-04-28 11:15:00,18.23,18.24,18.23,18.24,340500.0,13.5245,13.5319,13.5245,13.5319,340500.0
2011-04-28 11:20:00,18.24,18.24,18.23,18.23,219300.0,13.5319,13.5319,13.5245,13.5245,219300.0
2011-04-28 11:25:00,18.23,18.23,18.21,18.22,282000.0,13.5245,13.5245,13.5097,13.5171,282000.0
2011-04-28 11:30:00,18.22,18.22,18.19,18.19,1294800.0,13.5171,13.5171,13.4948,13.4948,1294800.0
2011-04-28 11:35:00,18.19,18.2,18.18,18.18,360300.0,13.4948,13.5023,13.4874,13.4874,360300.0
2011-04-28 11:40:00,18.18,18.18,18.14,18.14,689100.0,13.4874,13.4874,13.4577,13.4577,689100.0
2011-04-28 11:45:00,18.15,18.15,18.13,18.14,564300.0,13.4652,13.4652,13.4503,13.4577,564300.0
2011-04-28 11:50:00,18.14,18.15,18.12,18.14,341400.0,13.4577,13.4652,13.4429,13.4577,341400.0
2011-04-28 11:55:00,18.14,18.17,18.14,18.17,498000.0,13.4577,13.48,13.4577,13.48,498000.0
2011-04-28 12:00:00,18.16,18.2,18.16,18.2,245400.0,13.4726,13.5023,13.4726,13.5023,245400.0
2011-04-28 12:05:00,18.19,18.2,18.17,18.18,213600.0,13.4948,13.5023,13.48,13.4874,213600.0
2011-04-28 12:10:00,18.18,18.19,18.17,18.18,163200.0,13.4874,13.4948,13.48,13.4874,163200.0
2011-04-28 12:15:00,18.18,18.19,18.18,18.18,126300.0,13.4874,13.4948,13.4874,13.4874,126300.0
2011-04-28 12:20:00,18.18,18.19,18.18,18.18,70800.0,13.4874,13.4948,13.4874,13.4874,70800.0
2011-04-28 12:25:00,18.18,18.18,18.17,18.18,133800.0,13.4874,13.4874,13.48,13.4874,133800.0
2011-04-28 12:30:00,18.18,18.19,18.17,18.19,164400.0,13.4874,13.4948,13.48,13.4948,164400.0
2011-04-28 12:35:00,18.19,18.2,18.18,18.2,72900.0,13.4948,13.5023,13.4874,13.5023,72900.0
2011-04-28 12:40:00,18.19,18.22,18.19,18.21,177900.0,13.4948,13.5171,13.4948,13.5097,177900.0
2011-04-28 12:45:00,18.22,18.22,18.21,18.22,125100.0,13.5171,13.5171,13.5097,13.5171,125100.0
2011-04-28 12:50:00,18.22,18.22,18.21,18.22,136500.0,13.5171,13.5171,13.5097,13.5171,136500.0
2011-04-28 12:55:00,18.22,18.23,18.21,18.21,190200.0,13.5171,13.5245,13.5097,13.5097,190200.0
2011-04-28 13:00:00,18.21,18.21,18.2,18.2,161400.0,13.5097,13.5097,13.5023,13.5023,161400.0
2011-04-28 13:05:00,18.2,18.21,18.19,18.2,187500.0,13.5023,13.5097,13.4948,13.5023,187500.0
2011-04-28 13:10:00,18.2,18.2,18.18,18.19,133500.0,13.5023,13.5023,13.4874,13.4948,133500.0
2011-04-28 13:15:00,18.19,18.19,18.18,18.18,168300.0,13.4948,13.4948,13.4874,13.4874,168300.0
2011-04-28 13:20:00,18.18,18.2,18.18,18.2,300000.0,13.4874,13.5023,13.4874,13.5023,300000.0
2011-04-28 13:25:00,18.2,18.22,18.2,18.21,167400.0,13.5023,13.5171,13.5023,13.5097,167400.0
2011-04-28 13:30:00,18.21,18.21,18.2,18.2,145500.0,13.5097,13.5097,13.5023,13.5023,145500.0
2011-04-28 13:35:00,18.2,18.21,18.2,18.21,152700.0,13.5023,13.5097,13.5023,13.5097,152700.0
2011-04-28 13:40:00,18.21,18.22,18.2,18.2,152400.0,13.5097,13.5171,13.5023,13.5023,152400.0
2011-04-28 13:45:00,18.2,18.22,18.2,18.22,268500.0,13.5023,13.5171,13.5023,13.5171,268500.0
2011-04-28 13:50:00,18.22,18.23,18.22,18.22,137700.0,13.5171,13.5245,13.5171,13.5171,137700.0
2011-04-28 13:55:00,18.22,18.23,18.22,18.22,90600.0,13.5171,13.5245,13.5171,13.5171,90600.0
2011-04-28 14:00:00,18.22,18.22,18.2,18.2,99000.0,13.5171,13.5171,13.5023,13.5023,99000.0
2011-04-28 14:05:00,18.2,18.21,18.2,18.2,93300.0,13.5023,13.5097,13.5023,13.5023,93300.0
2011-04-28 14:10:00,18.2,18.2,18.18,18.18,121500.0,13.5023,13.5023,13.4874,13.4874,121500.0
2011-04-28 14:15:00,18.18,18.2,18.18,18.2,102900.0,13.4874,13.5023,13.4874,13.5023,102900.0
2011-04-28 14:20:00,18.2,18.21,18.18,18.19,234600.0,13.5023,13.5097,13.4874,13.4948,234600.0
2011-04-28 14:25:00,18.19,18.19,18.18,18.19,213000.0,13.4948,13.4948,13.4874,13.4948,213000.0
2011-04-28 14:30:00,18.19,18.19,18.18,18.18,199500.0,13.4948,13.4948,13.4874,13.4874,199500.0
2011-04-28 14:35:00,18.18,18.18,18.17,18.18,124800.0,13.4874,13.4874,13.48,13.4874,124800.0
2011-04-28 14:40:00,18.18,18.19,18.18,18.19,462900.0,13.4874,13.4948,13.4874,13.4948,462900.0
2011-04-28 14:45:00,18.19,18.2,18.18,18.19,212100.0,13.4948,13.5023,13.4874,13.4948,212100.0
2011-04-28 14:50:00,18.19,18.19,18.18,18.18,269700.0,13.4948,13.4948,13.4874,13.4874,269700.0
2011-04-28 14:55:00,18.18,18.2,18.18,18.2,589200.0,13.4874,13.5023,13.4874,13.5023,589200.0
2011-04-28 15:00:00,18.2,18.21,18.19,18.19,588000.0,13.5023,13.5097,13.4948,13.4948,588000.0
2011-04-28 15:05:00,18.19,18.23,18.19,18.21,590400.0,13.4948,13.5245,13.4948,13.5097,590400.0
2011-04-28 15:10:00,18.21,18.23,18.21,18.22,240900.0,13.5097,13.5245,13.5097,13.5171,240900.0
2011-04-28 15:15:00,18.23,18.24,18.22,18.23,381000.0,13.5245,13.5319,13.5171,13.5245,381000.0
2011-04-28 15:20:00,18.23,18.24,18.23,18.23,400500.0,13.5245,13.5319,13.5245,13.5245,400500.0
2011-04-28 15:25:00,18.23,18.24,18.23,18.23,233100.0,13.5245,13.5319,13.5245,13.5245,233100.0
2011-04-28 15:30:00,18.23,18.26,18.23,18.26,483900.0,13.5245,13.5468,13.5245,13.5468,483900.0
2011-04-28 15:35:00,18.26,18.26,18.24,18.24,388800.0,13.5468,13.5468,13.5319,13.5319,388800.0
2011-04-28 15:40:00,18.24,18.25,18.23,18.25,479700.0,13.5319,13.5394,13.5245,13.5394,479700.0
2011-04-28 15:45:00,18.25,18.25,18.23,18.23,542700.0,13.5394,13.5394,13.5245,13.5245,542700.0
2011-04-28 15:50:00,18.23,18.24,18.23,18.24,503400.0,13.5245,13.5319,13.5245,13.5319,503400.0
2011-04-28 15:55:00,18.24,18.24,18.23,18.23,1030500.0,13.5319,13.5319,13.5245,13.5245,1030500.0
2011-04-29 09:30:00,18.14,18.27,18.11,18.25,915900.0,13.4577,13.5542,13.4355,13.5394,915900.0
2011-04-29 09:35:00,18.25,18.25,18.22,18.24,419700.0,13.5394,13.5394,13.5171,13.5319,419700.0
2011-04-29 09:40:00,18.24,18.26,18.23,18.23,296400.0,13.5319,13.5468,13.5245,13.5245,296400.0
2011-04-29 09:45:00,18.23,18.24,18.22,18.23,265500.0,13.5245,13.5319,13.5171,13.5245,265500.0
2011-04-29 09:50:00,18.24,18.25,18.23,18.25,216300.0,13.5319,13.5394,13.5245,13.5394,216300.0
2011-04-29 09:55:00,18.25,18.25,18.24,18.25,154800.0,13.5394,13.5394,13.5319,13.5394,154800.0
2011-04-29 10:00:00,18.25,18.28,18.25,18.27,337800.0,13.5394,13.5616,13.5394,13.5542,337800.0
2011-04-29 10:05:00,18.27,18.29,18.27,18.29,352200.0,13.5542,13.569,13.5542,13.569,352200.0
2011-04-29 10:10:00,18.29,18.35,18.29,18.35,1368300.0,13.569,13.6135,13.569,13.6135,1368300.0
2011-04-29 10:15:00,18.35,18.37,18.34,18.37,579600.0,13.6135,13.6284,13.6061,13.6284,579600.0
2011-04-29 10:20:00,18.36,18.37,18.33,18.35,352800.0,13.621,13.6284,13.5987,13.6135,352800.0
2011-04-29 10:25:00,18.34,18.35,18.32,18.32,546600.0,13.6061,13.6135,13.5913,13.5913,546600.0
2011-04-29 10:30:00,18.32,18.33,18.32,18.33,346500.0,13.5913,13.5987,13.5913,13.5987,346500.0
2011-04-29 10:35:00,18.33,18.35,18.33,18.35,463800.0,13.5987,13.6135,13.5987,13.6135,463800.0
2011-04-29 10:40:00,18.35,18.35,18.34,18.34,234000.0,13.6135,13.6135,13.6061,13.6061,234000.0
2011-04-29 10:45:00,18.34,18.36,18.33,18.35,419700.0,13.6061,13.621,13.5987,13.6135,419700.0
2011-04-29 10:50:00,18.36,18.37,18.35,18.35,425100.0,13.621,13.6284,13.6135,13.6135,425100.0
2011-04-29 10:55:00,18.35,18.36,18.35,18.36,170400.0,13.6135,13.621,13.6135,13.621,170400.0
2011-04-29 11:00:00,18.36,18.38,18.35,18.37,368400.0,13.621,13.6358,13.6135,13.6284,368400.0
2011-04-29 11:05:00,18.37,18.38,18.36,18.37,305400.0,13.6284,13.6358,13.621,13.6284,305400.0
2011-04-29 11:10:00,18.37,18.39,18.36,18.38,420000.0,13.6284,13.6432,13.621,13.6358,420000.0
2011-04-29 11:15:00,18.38,18.38,18.38,18.38,565800.0,13.6358,13.6358,13.6358,13.6358,565800.0
2011-04-29 11:20:00,18.38,18.38,18.37,18.38,400500.0,13.6358,13.6358,13.6284,13.6358,400500.0
2011-04-29 11:25:00,18.38,18.38,18.37,18.37,230400.0,13.6358,13.6358,13.6284,13.6284,230400.0
2011-04-29 11:30:00,18.37,18.37,18.34,18.34,307500.0,13.6284,13.6284,13.6061,13.6061,307500.0
2011-04-29 11:35:00,18.34,18.34,18.32,18.33,239100.0,13.6061,13.6061,13.5913,13.5987,239100.0
2011-04-29 11:40:00,18.33,18.34,18.32,18.34,286200.0,13.5987,13.6061,13.5913,13.6061,286200.0
2011-04-29 11:45:00,18.34,18.34,18.32,18.32,416700.0,13.6061,13.6061,13.5913,13.5913,416700.0
2011-04-29 11:50:00,18.32,18.33,18.32,18.33,395700.0,13.5913,13.5987,13.5913,13.5987,395700.0
2011-04-29 11:55:00,18.32,18.33,18.32,18.33,150600.0,13.5913,13.5987,13.5913,13.5987,150600.0
2011-04-29 12:00:00,18.33,18.35,18.32,18.33,235500.0,13.5987,13.6135,13.5913,13.5987,235500.0
2011-04-29 12:05:00,18.33,18.34,18.32,18.33,159900.0,13.5987,13.6061,13.5913,13.5987,159900.0
2011-04-29 12:10:00,18.33,18.37,18.33,18.37,238500.0,13.5987,13.6284,13.5987,13.6284,238500.0
2011-04-29 12:15:00,18.36,18.37,18.35,18.35,122700.0,13.621,13.6284,13.6135,13.6135,122700.0
2011-04-29 12:20:00,18.35,18.35,18.35,18.35,73500.0,13.6135,13.6135,13.6135,13.6135,73500.0
2011-04-29 12:25:00,18.35,18.36,18.34,18.36,101100.0,13.6135,13.621,13.6061,13.621,101100.0
2011-04-29 12:30:00,18.36,18.37,18.36,18.36,115500.0,13.621,13.6284,13.621,13.621,115500.0
2011-04-29 12:35:00,18.36,18.37,18.34,18.34,178200.0,13.621,13.6284,13.6061,13.6061,178200.0
2011-04-29 12:40:00,18.34,18.34,18.33,18.33,117000.0,13.6061,13.6061,13.5987,13.5987,117000.0
2011-04-29 12:45:00,18.33,18.33,18.32,18.32,46200.0,13.5987,13.5987,13.5913,13.5913,46200.0
2011-04-29 12:50:00,18.32,18.32,18.32,18.32,69600.0,13.5913,13.5913,13.5913,13.5913,69600.0
2011-04-29 12:55:00,18.32,18.32,18.31,18.31,220200.0,13.5913,13.5913,13.5839,13.5839,220200.0
2011-04-29 13:00:00,18.31,18.31,18.3,18.3,240600.0,13.5839,13.5839,13.5764,13.5764,240600.0
2011-04-29 13:05:00,18.3,18.3,18.3,18.3,294000.0,13.5764,13.5764,13.5764,13.5764,294000.0
2011-04-29 13:10:00,18.3,18.3,18.29,18.29,197100.0,13.5764,13.5764,13.569,13.569,197100.0
2011-04-29 13:15:00,18.29,18.29,18.29,18.29,121800.0,13.569,13.569,13.569,13.569,121800.0
2011-04-29 13:20:00,18.29,18.29,18.28,18.28,315300.0,13.569,13.569,13.5616,13.5616,315300.0
2011-04-29 13:25:00,18.28,18.29,18.28,18.28,355500.0,13.5616,13.569,13.5616,13.5616,355500.0
2011-04-29 13:30:00,18.28,18.3,18.28,18.29,359400.0,13.5616,13.5764,13.5616,13.569,359400.0
2011-04-29 13:35:00,18.28,18.3,18.28,18.3,369900.0,13.5616,13.5764,13.5616,13.5764,369900.0
2011-04-29 13:40:00,18.3,18.3,18.3,18.3,193200.0,13.5764,13.5764,13.5764,13.5764,193200.0
2011-04-29 13:45:00,18.3,18.31,18.3,18.31,220200.0,13.5764,13.5839,13.5764,13.5839,220200.0
2011-04-29 13:50:00,18.31,18.32,18.3,18.3,172800.0,13.5839,13.5913,13.5764,13.5764,172800.0
2011-04-29 13:55:00,18.3,18.31,18.29,18.3,275400.0,13.5764,13.5839,13.569,13.5764,275400.0
2011-04-29 14:00:00,18.3,18.31,18.3,18.3,133500.0,13.5764,13.5839,13.5764,13.5764,133500.0
2011-04-29 14:05:00,18.3,18.3,18.3,18.3,250500.0,13.5764,13.5764,13.5764,13.5764,250500.0
2011-04-29 14:10:00,18.3,18.31,18.3,18.31,227100.0,13.5764,13.5839,13.5764,13.5839,227100.0
2011-04-29 14:15:00,18.31,18.31,18.29,18.29,214500.0,13.5839,13.5839,13.569,13.569,214500.0
2011-04-29 14:20:00,18.29,18.29,18.27,18.28,147000.0,13.569,13.569,13.5542,13.5616,147000.0
2011-04-29 14:25:00,18.28,18.28,18.27,18.27,113100.0,13.5616,13.5616,13.5542,13.5542,113100.0
2011-04-29 14:30:00,18.27,18.28,18.27,18.27,158100.0,13.5542,13.5616,13.5542,13.5542,158100.0
2011-04-29 14:35:00,18.27,18.28,18.27,18.27,244500.0,13.5542,13.5616,13.5542,13.5542,244500.0
2011-04-29 14:40:00,18.27,18.29,18.27,18.28,221400.0,13.5542,13.569,13.5542,13.5616,221400.0
2011-04-29 14:45:00,18.29,18.3,18.28,18.3,228300.0,13.569,13.5764,13.5616,13.5764,228300.0
2011-04-29 14:50:00,18.3,18.3,18.3,18.3,180000.0,13.5764,13.5764,13.5764,13.5764,180000.0
2011-04-29 14:55:00,18.3,18.3,18.29,18.3,161400.0,13.5764,13.5764,13.569,13.5764,161400.0
2011-04-29 15:00:00,18.3,18.3,18.28,18.28,433200.0,13.5764,13.5764,13.5616,13.5616,433200.0
2011-04-29 15:05:00,18.28,18.28,18.27,18.27,158400.0,13.5616,13.5616,13.5542,13.5542,158400.0
2011-04-29 15:10:00,18.27,18.28,18.27,18.27,212700.0,13.5542,13.5616,13.5542,13.5542,212700.0
2011-04-29 15:15:00,18.27,18.29,18.27,18.28,272700.0,13.5542,13.569,13.5542,13.5616,272700.0
2011-04-29 15:20:00,18.28,18.28,18.28,18.28,231600.0,13.5616,13.5616,13.5616,13.5616,231600.0
2011-04-29 15:25:00,18.28,18.28,18.28,18.28,223500.0,13.5616,13.5616,13.5616,13.5616,223500.0
2011-04-29 15:30:00,18.28,18.3,18.28,18.3,222000.0,13.5616,13.5764,13.5616,13.5764,222000.0
2011-04-29 15:35:00,18.3,18.3,18.29,18.3,241800.0,13.5764,13.5764,13.569,13.5764,241800.0
2011-04-29 15:40:00,18.3,18.3,18.28,18.29,698100.0,13.5764,13.5764,13.5616,13.569,698100.0
2011-04-29 15:45:00,18.29,18.31,18.29,18.3,669000.0,13.569,13.5839,13.569,13.5764,669000.0
2011-04-29 15:50:00,18.3,18.33,18.3,18.33,1119600.0,13.5764,13.5987,13.5764,13.5987,1119600.0
2011-04-29 15:55:00,18.33,18.35,18.32,18.32,2453700.0,13.5987,13.6135,13.5913,13.5913,2453700.0
2011-05-02 09:30:00,18.32,18.36,18.23,18.31,1380600.0,13.5913,13.621,13.5245,13.5839,1380600.0
2011-05-02 09:35:00,18.32,18.35,18.32,18.34,249000.0,13.5913,13.6135,13.5913,13.6061,249000.0
2011-05-02 09:40:00,18.34,18.35,18.33,18.34,285600.0,13.6061,13.6135,13.5987,13.6061,285600.0
2011-05-02 09:45:00,18.34,18.34,18.29,18.3,340200.0,13.6061,13.6061,13.569,13.5764,340200.0
2011-05-02 09:50:00,18.3,18.33,18.3,18.33,245700.0,13.5764,13.5987,13.5764,13.5987,245700.0
2011-05-02 09:55:00,18.33,18.33,18.28,18.28,330900.0,13.5987,13.5987,13.5616,13.5616,330900.0
2011-05-02 10:00:00,18.28,18.3,18.27,18.3,504300.0,13.5616,13.5764,13.5542,13.5764,504300.0
2011-05-02 10:05:00,18.29,18.3,18.28,18.29,309600.0,13.569,13.5764,13.5616,13.569,309600.0
2011-05-02 10:10:00,18.29,18.29,18.28,18.29,357900.0,13.569,13.569,13.5616,13.569,357900.0
2011-05-02 10:15:00,18.29,18.29,18.25,18.25,257700.0,13.569,13.569,13.5394,13.5394,257700.0
2011-05-02 10:20:00,18.26,18.27,18.24,18.24,289200.0,13.5468,13.5542,13.5319,13.5319,289200.0
2011-05-02 10:25:00,18.24,18.26,18.23,18.26,344100.0,13.5319,13.5468,13.5245,13.5468,344100.0
2011-05-02 10:30:00,18.26,18.27,18.26,18.26,178200.0,13.5468,13.5542,13.5468,13.5468,178200.0
2011-05-02 10:35:00,18.26,18.27,18.25,18.25,354900.0,13.5468,13.5542,13.5394,13.5394,354900.0
2011-05-02 10:40:00,18.25,18.26,18.23,18.23,427200.0,13.5394,13.5468,13.5245,13.5245,427200.0
2011-05-02 10:45:00,18.24,18.25,18.22,18.25,449700.0,13.5319,13.5394,13.5171,13.5394,449700.0
2011-05-02 10:50:00,18.25,18.26,18.25,18.25,155400.0,13.5394,13.5468,13.5394,13.5394,155400.0
2011-05-02 10:55:00,18.25,18.25,18.24,18.25,138300.0,13.5394,13.5394,13.5319,13.5394,138300.0
2011-05-02 11:00:00,18.25,18.27,18.25,18.27,189300.0,13.5394,13.5542,13.5394,13.5542,189300.0
2011-05-02 11:05:00,18.27,18.29,18.27,18.29,623100.0,13.5542,13.569,13.5542,13.569,623100.0
2011-05-02 11:10:00,18.29,18.3,18.28,18.29,102600.0,13.569,13.5764,13.5616,13.569,102600.0
2011-05-02 11:15:00,18.29,18.32,18.29,18.32,241200.0,13.569,13.5913,13.569,13.5913,241200.0
2011-05-02 11:20:00,18.32,18.32,18.3,18.31,363600.0,13.5913,13.5913,13.5764,13.5839,363600.0
2011-05-02 11:25:00,18.3,18.32,18.3,18.31,155700.0,13.5764,13.5913,13.5764,13.5839,155700.0
2011-05-02 11:30:00,18.31,18.32,18.31,18.32,309600.0,13.5839,13.5913,13.5839,13.5913,309600.0
2011-05-02 11:35:00,18.32,18.34,18.32,18.34,385500.0,13.5913,13.6061,13.5913,13.6061,385500.0
2011-05-02 11:40:00,18.34,18.34,18.32,18.33,155100.0,13.6061,13.6061,13.5913,13.5987,155100.0
2011-05-02 11:45:00,18.33,18.34,18.33,18.33,176100.0,13.5987,13.6061,13.5987,13.5987,176100.0
2011-05-02 11:50:00,18.33,18.34,18.31,18.32,261900.0,13.5987,13.6061,13.5839,13.5913,261900.0
2011-05-02 11:55:00,18.32,18.32,18.31,18.32,96300.0,13.5913,13.5913,13.5839,13.5913,96300.0
2011-05-02 12:00:00,18.32,18.32,18.31,18.31,172200.0,13.5913,13.5913,13.5839,13.5839,172200.0
2011-05-02 12:05:00,18.31,18.32,18.3,18.31,208200.0,13.5839,13.5913,13.5764,13.5839,208200.0
2011-05-02 12:10:00,18.31,18.33,18.31,18.32,240600.0,13.5839,13.5987,13.5839,13.5913,240600.0
2011-05-02 12:15:00,18.32,18.32,18.3,18.31,220800.0,13.5913,13.5913,13.5764,13.5839,220800.0
2011-05-02 12:20:00,18.3,18.33,18.3,18.32,367500.0,13.5764,13.5987,13.5764,13.5913,367500.0
2011-05-02 12:25:00,18.32,18.32,18.31,18.31,226800.0,13.5913,13.5913,13.5839,13.5839,226800.0
2011-05-02 12:30:00,18.31,18.32,18.3,18.32,287100.0,13.5839,13.5913,13.5764,13.5913,287100.0
2011-05-02 12:35:00,18.32,18.32,18.32,18.32,118500.0,13.5913,13.5913,13.5913,13.5913,118500.0
2011-05-02 12:40:00,18.32,18.32,18.32,18.32,165300.0,13.5913,13.5913,13.5913,13.5913,165300.0
2011-05-02 12:45:00,18.32,18.32,18.32,18.32,76500.0,13.5913,13.5913,13.5913,13.5913,76500.0
2011-05-02 12:50:00,18.32,18.34,18.32,18.34,301800.0,13.5913,13.6061,13.5913,13.6061,301800.0
2011-05-02 12:55:00,18.34,18.36,18.34,18.36,299700.0,13.6061,13.621,13.6061,13.621,299700.0
2011-05-02 13:00:00,18.36,18.36,18.33,18.33,179100.0,13.621,13.621,13.5987,13.5987,179100.0
2011-05-02 13:05:00,18.33,18.34,18.33,18.34,127500.0,13.5987,13.6061,13.5987,13.6061,127500.0
2011-05-02 13:10:00,18.34,18.35,18.34,18.34,62400.0,13.6061,13.6135,13.6061,13.6061,62400.0
2011-05-02 13:15:00,18.34,18.35,18.33,18.33,94200.0,13.6061,13.6135,13.5987,13.5987,94200.0
2011-05-02 13:20:00,18.33,18.35,18.33,18.33,103200.0,13.5987,13.6135,13.5987,13.5987,103200.0
2011-05-02 13:25:00,18.33,18.33,18.32,18.33,277200.0,13.5987,13.5987,13.5913,13.5987,277200.0
2011-05-02 13:30:00,18.33,18.33,18.32,18.33,245100.0,13.5987,13.5987,13.5913,13.5987,245100.0
2011-05-02 13:35:00,18.33,18.34,18.33,18.33,184200.0,13.5987,13.6061,13.5987,13.5987,184200.0
2011-05-02 13:40:00,18.33,18.33,18.33,18.33,113700.0,13.5987,13.5987,13.5987,13.5987,113700.0
2011-05-02 13:45:00,18.33,18.34,18.33,18.33,90000.0,13.5987,13.6061,13.5987,13.5987,90000.0
2011-05-02 13:50:00,18.33,18.34,18.33,18.34,162300.0,13.5987,13.6061,13.5987,13.6061,162300.0
2011-05-02 13:55:00,18.34,18.35,18.33,18.34,143100.0,13.6061,13.6135,13.5987,13.6061,143100.0
2011-05-02 14:00:00,18.34,18.34,18.33,18.33,209100.0,13.6061,13.6061,13.5987,13.5987,209100.0
2011-05-02 14:05:00,18.34,18.34,18.33,18.34,107400.0,13.6061,13.6061,13.5987,13.6061,107400.0
2011-05-02 14:10:00,18.34,18.34,18.33,18.34,133800.0,13.6061,13.6061,13.5987,13.6061,133800.0
2011-05-02 14:15:00,18.33,18.35,18.33,18.34,104700.0,13.5987,13.6135,13.5987,13.6061,104700.0
2011-05-02 14:20:00,18.34,18.34,18.33,18.33,110400.0,13.6061,13.6061,13.5987,13.5987,110400.0
2011-05-02 14:25:00,18.34,18.34,18.33,18.33,204300.0,13.6061,13.6061,13.5987,13.5987,204300.0
2011-05-02 14:30:00,18.33,18.34,18.33,18.33,143100.0,13.5987,13.6061,13.5987,13.5987,143100.0
2011-05-02 14:35:00,18.33,18.33,18.33,18.33,89400.0,13.5987,13.5987,13.5987,13.5987,89400.0
2011-05-02 14:40:00,18.33,18.33,18.33,18.33,103500.0,13.5987,13.5987,13.5987,13.5987,103500.0
2011-05-02 14:45:00,18.33,18.34,18.33,18.33,250200.0,13.5987,13.6061,13.5987,13.5987,250200.0
2011-05-02 14:50:00,18.33,18.34,18.33,18.33,96300.0,13.5987,13.6061,13.5987,13.5987,96300.0
2011-05-02 14:55:00,18.34,18.34,18.32,18.33,207900.0,13.6061,13.6061,13.5913,13.5987,207900.0
2011-05-02 15:00:00,18.33,18.33,18.32,18.33,283200.0,13.5987,13.5987,13.5913,13.5987,283200.0
2011-05-02 15:05:00,18.33,18.34,18.32,18.33,234600.0,13.5987,13.6061,13.5913,13.5987,234600.0
2011-05-02 15:10:00,18.34,18.34,18.32,18.32,168600.0,13.6061,13.6061,13.5913,13.5913,168600.0
2011-05-02 15:15:00,18.32,18.32,18.29,18.3,568800.0,13.5913,13.5913,13.569,13.5764,568800.0
2011-05-02 15:20:00,18.3,18.3,18.29,18.29,262800.0,13.5764,13.5764,13.569,13.569,262800.0
2011-05-02 15:25:00,18.3,18.3,18.28,18.29,641400.0,13.5764,13.5764,13.5616,13.569,641400.0
2011-05-02 15:30:00,18.29,18.29,18.26,18.27,1002300.0,13.569,13.569,13.5468,13.5542,1002300.0
2011-05-02 15:35:00,18.27,18.3,18.27,18.3,510600.0,13.5542,13.5764,13.5542,13.5764,510600.0
2011-05-02 15:40:00,18.29,18.3,18.28,18.29,315300.0,13.569,13.5764,13.5616,13.569,315300.0
2011-05-02 15:45:00,18.29,18.33,18.29,18.33,597000.0,13.569,13.5987,13.569,13.5987,597000.0
2011-05-02 15:50:00,18.33,18.34,18.32,18.33,808500.0,13.5987,13.6061,13.5913,13.5987,808500.0
2011-05-02 15:55:00,18.34,18.35,18.33,18.34,1357800.0,13.6061,13.6135,13.5987,13.6061,1357800.0
2011-05-03 09:30:00,18.36,18.4,18.32,18.36,960300.0,13.621,13.6506,13.5913,13.621,960300.0
2011-05-03 09:35:00,18.36,18.41,18.35,18.38,364200.0,13.621,13.6581,13.6135,13.6358,364200.0
2011-05-03 09:40:00,18.38,18.39,18.32,18.33,522600.0,13.6358,13.6432,13.5913,13.5987,522600.0
2011-05-03 09:45:00,18.33,18.36,18.32,18.34,439200.0,13.5987,13.621,13.5913,13.6061,439200.0
2011-05-03 09:50:00,18.34,18.37,18.34,18.37,198000.0,13.6061,13.6284,13.6061,13.6284,198000.0
2011-05-03 09:55:00,18.37,18.4,18.37,18.38,468900.0,13.6284,13.6506,13.6284,13.6358,468900.0
2011-05-03 10:00:00,18.38,18.41,18.38,18.4,314400.0,13.6358,13.6581,13.6358,13.6506,314400.0
2011-05-03 10:05:00,18.4,18.42,18.4,18.41,606000.0,13.6506,13.6655,13.6506,13.6581,606000.0
2011-05-03 10:10:00,18.41,18.41,18.39,18.41,581100.0,13.6581,13.6581,13.6432,13.6581,581100.0
2011-05-03 10:15:00,18.41,18.46,18.41,18.45,484800.0,13.6581,13.6951,13.6581,13.6877,484800.0
2011-05-03 10:20:00,18.45,18.47,18.45,18.46,634200.0,13.6877,13.7026,13.6877,13.6951,634200.0
2011-05-03 10:25:00,18.46,18.48,18.45,18.46,414000.0,13.6951,13.71,13.6877,13.6951,414000.0
2011-05-03 10:30:00,18.47,18.5,18.47,18.47,1050600.0,13.7026,13.7248,13.7026,13.7026,1050600.0
2011-05-03 10:35:00,18.47,18.47,18.45,18.46,456900.0,13.7026,13.7026,13.6877,13.6951,456900.0
2011-05-03 10:40:00,18.46,18.47,18.45,18.46,538200.0,13.6951,13.7026,13.6877,13.6951,538200.0
2011-05-03 10:45:00,18.47,18.5,18.46,18.5,310500.0,13.7026,13.7248,13.6951,13.7248,310500.0
2011-05-03 10:50:00,18.5,18.5,18.47,18.48,522900.0,13.7248,13.7248,13.7026,13.71,522900.0
2011-05-03 10:55:00,18.48,18.48,18.47,18.47,233100.0,13.71,13.71,13.7026,13.7026,233100.0
2011-05-03 11:00:00,18.47,18.5,18.47,18.5,399900.0,13.7026,13.7248,13.7026,13.7248,399900.0
2011-05-03 11:05:00,18.5,18.51,18.49,18.49,282000.0,13.7248,13.7322,13.7174,13.7174,282000.0
2011-05-03 11:10:00,18.49,18.52,18.49,18.52,674400.0,13.7174,13.7397,13.7174,13.7397,674400.0
2011-05-03 11:15:00,18.52,18.53,18.51,18.52,342600.0,13.7397,13.7471,13.7322,13.7397,342600.0
2011-05-03 11:20:00,18.53,18.53,18.52,18.53,330300.0,13.7471,13.7471,13.7397,13.7471,330300.0
2011-05-03 11:25:00,18.53,18.55,18.52,18.54,746400.0,13.7471,13.7619,13.7397,13.7545,746400.0
2011-05-03 11:30:00,18.55,18.56,18.54,18.56,330600.0,13.7619,13.7693,13.7545,13.7693,330600.0
2011-05-03 11:35:00,18.56,18.59,18.56,18.58,764100.0,13.7693,13.7916,13.7693,13.7842,764100.0
2011-05-03 11:40:00,18.58,18.59,18.57,18.58,629400.0,13.7842,13.7916,13.7768,13.7842,629400.0
2011-05-03 11:45:00,18.58,18.58,18.56,18.57,547800.0,13.7842,13.7842,13.7693,13.7768,547800.0
2011-05-03 11:50:00,18.57,18.58,18.56,18.57,322500.0,13.7768,13.7842,13.7693,13.7768,322500.0
2011-05-03 11:55:00,18.57,18.57,18.56,18.56,290100.0,13.7768,13.7768,13.7693,13.7693,290100.0
2011-05-03 12:00:00,18.56,18.57,18.55,18.55,254400.0,13.7693,13.7768,13.7619,13.7619,254400.0
2011-05-03 12:05:00,18.55,18.57,18.54,18.57,353400.0,13.7619,13.7768,13.7545,13.7768,353400.0
2011-05-03 12:10:00,18.57,18.58,18.56,18.56,402900.0,13.7768,13.7842,13.7693,13.7693,402900.0
2011-05-03 12:15:00,18.56,18.56,18.55,18.56,247200.0,13.7693,13.7693,13.7619,13.7693,247200.0
2011-05-03 12:20:00,18.56,18.56,18.54,18.54,204900.0,13.7693,13.7693,13.7545,13.7545,204900.0
2011-05-03 12:25:00,18.54,18.56,18.54,18.56,189600.0,13.7545,13.7693,13.7545,13.7693,189600.0
2011-05-03 12:30:00,18.56,18.57,18.54,18.55,184500.0,13.7693,13.7768,13.7545,13.7619,184500.0
2011-05-03 12:35:00,18.55,18.57,18.55,18.56,328200.0,13.7619,13.7768,13.7619,13.7693,328200.0
2011-05-03 12:40:00,18.56,18.57,18.55,18.56,355800.0,13.7693,13.7768,13.7619,13.7693,355800.0
2011-05-03 12:45:00,18.55,18.56,18.52,18.53,338100.0,13.7619,13.7693,13.7397,13.7471,338100.0
2011-05-03 12:50:00,18.53,18.53,18.53,18.53,77100.0,13.7471,13.7471,13.7471,13.7471,77100.0
2011-05-03 12:55:00,18.53,18.53,18.51,18.52,179700.0,13.7471,13.7471,13.7322,13.7397,179700.0
2011-05-03 13:00:00,18.52,18.52,18.5,18.5,222000.0,13.7397,13.7397,13.7248,13.7248,222000.0
2011-05-03 13:05:00,18.5,18.52,18.49,18.52,395700.0,13.7248,13.7397,13.7174,13.7397,395700.0
2011-05-03 13:10:00,18.52,18.52,18.51,18.52,251700.0,13.7397,13.7397,13.7322,13.7397,251700.0
2011-05-03 13:15:00,18.52,18.52,18.5,18.5,213000.0,13.7397,13.7397,13.7248,13.7248,213000.0
2011-05-03 13:20:00,18.5,18.51,18.49,18.49,287400.0,13.7248,13.7322,13.7174,13.7174,287400.0
2011-05-03 13:25:00,18.49,18.5,18.47,18.49,228900.0,13.7174,13.7248,13.7026,13.7174,228900.0
2011-05-03 13:30:00,18.49,18.51,18.48,18.5,218400.0,13.7174,13.7322,13.71,13.7248,218400.0
2011-05-03 13:35:00,18.5,18.52,18.5,18.52,100200.0,13.7248,13.7397,13.7248,13.7397,100200.0
2011-05-03 13:40:00,18.52,18.52,18.49,18.5,285600.0,13.7397,13.7397,13.7174,13.7248,285600.0
2011-05-03 13:45:00,18.5,18.51,18.49,18.5,260100.0,13.7248,13.7322,13.7174,13.7248,260100.0
2011-05-03 13:50:00,18.5,18.51,18.49,18.51,232800.0,13.7248,13.7322,13.7174,13.7322,232800.0
2011-05-03 13:55:00,18.51,18.51,18.51,18.51,92700.0,13.7322,13.7322,13.7322,13.7322,92700.0
2011-05-03 14:00:00,18.51,18.52,18.51,18.52,82500.0,13.7322,13.7397,13.7322,13.7397,82500.0
2011-05-03 14:05:00,18.52,18.52,18.5,18.5,283500.0,13.7397,13.7397,13.7248,13.7248,283500.0
2011-05-03 14:10:00,18.5,18.5,18.48,18.5,362700.0,13.7248,13.7248,13.71,13.7248,362700.0
2011-05-03 14:15:00,18.5,18.5,18.49,18.49,227400.0,13.7248,13.7248,13.7174,13.7174,227400.0
2011-05-03 14:20:00,18.49,18.5,18.49,18.49,174000.0,13.7174,13.7248,13.7174,13.7174,174000.0
2011-05-03 14:25:00,18.48,18.5,18.48,18.5,212100.0,13.71,13.7248,13.71,13.7248,212100.0
2011-05-03 14:30:00,18.5,18.51,18.49,18.49,332100.0,13.7248,13.7322,13.7174,13.7174,332100.0
2011-05-03 14:35:00,18.49,18.49,18.48,18.49,228900.0,13.7174,13.7174,13.71,13.7174,228900.0
2011-05-03 14:40:00,18.49,18.5,18.49,18.49,246000.0,13.7174,13.7248,13.7174,13.7174,246000.0
2011-05-03 14:45:00,18.49,18.49,18.46,18.47,568500.0,13.7174,13.7174,13.6951,13.7026,568500.0
2011-05-03 14:50:00,18.47,18.48,18.46,18.47,505500.0,13.7026,13.71,13.6951,13.7026,505500.0
2011-05-03 14:55:00,18.47,18.49,18.47,18.48,227700.0,13.7026,13.7174,13.7026,13.71,227700.0
2011-05-03 15:00:00,18.49,18.49,18.48,18.49,390600.0,13.7174,13.7174,13.71,13.7174,390600.0
2011-05-03 15:05:00,18.49,18.49,18.47,18.48,332700.0,13.7174,13.7174,13.7026,13.71,332700.0
2011-05-03 15:10:00,18.48,18.49,18.46,18.49,210300.0,13.71,13.7174,13.6951,13.7174,210300.0
2011-05-03 15:15:00,18.49,18.5,18.49,18.5,429600.0,13.7174,13.7248,13.7174,13.7248,429600.0
2011-05-03 15:20:00,18.5,18.53,18.49,18.52,435600.0,13.7248,13.7471,13.7174,13.7397,435600.0
2011-05-03 15:25:00,18.52,18.52,18.5,18.51,254100.0,13.7397,13.7397,13.7248,13.7322,254100.0
2011-05-03 15:30:00,18.5,18.52,18.5,18.5,451500.0,13.7248,13.7397,13.7248,13.7248,451500.0
2011-05-03 15:35:00,18.5,18.51,18.49,18.5,381000.0,13.7248,13.7322,13.7174,13.7248,381000.0
2011-05-03 15:40:00,18.5,18.5,18.49,18.49,380700.0,13.7248,13.7248,13.7174,13.7174,380700.0
2011-05-03 15:45:00,18.49,18.5,18.48,18.48,593100.0,13.7174,13.7248,13.71,13.71,593100.0
2011-05-03 15:50:00,18.48,18.5,18.48,18.5,1111500.0,13.71,13.7248,13.71,13.7248,1111500.0
2011-05-03 15:55:00,18.5,18.5,18.48,18.49,1736100.0,13.7248,13.7248,13.71,13.7174,1736100.0
2011-05-04 09:30:00,18.44,18.53,18.44,18.53,805200.0,13.6803,13.7471,13.6803,13.7471,805200.0
2011-05-04 09:35:00,18.53,18.59,18.52,18.59,391800.0,13.7471,13.7916,13.7397,13.7916,391800.0
2011-05-04 09:40:00,18.59,18.59,18.54,18.56,453000.0,13.7916,13.7916,13.7545,13.7693,453000.0
2011-05-04 09:45:00,18.56,18.59,18.55,18.59,208500.0,13.7693,13.7916,13.7619,13.7916,208500.0
2011-05-04 09:50:00,18.59,18.6,18.56,18.57,296100.0,13.7916,13.799,13.7693,13.7768,296100.0
2011-05-04 09:55:00,18.57,18.59,18.52,18.53,374400.0,13.7768,13.7916,13.7397,13.7471,374400.0
2011-05-04 10:00:00,18.54,18.54,18.49,18.52,522900.0,13.7545,13.7545,13.7174,13.7397,522900.0
2011-05-04 10:05:00,18.51,18.53,18.48,18.49,360600.0,13.7322,13.7471,13.71,13.7174,360600.0
2011-05-04 10:10:00,18.48,18.49,18.47,18.48,360900.0,13.71,13.7174,13.7026,13.71,360900.0
2011-05-04 10:15:00,18.47,18.5,18.46,18.5,405300.0,13.7026,13.7248,13.6951,13.7248,405300.0
2011-05-04 10:20:00,18.5,18.5,18.48,18.48,141900.0,13.7248,13.7248,13.71,13.71,141900.0
2011-05-04 10:25:00,18.48,18.51,18.48,18.5,248400.0,13.71,13.7322,13.71,13.7248,248400.0
2011-05-04 10:30:00,18.5,18.5,18.48,18.48,266700.0,13.7248,13.7248,13.71,13.71,266700.0
2011-05-04 10:35:00,18.48,18.48,18.44,18.45,428700.0,13.71,13.71,13.6803,13.6877,428700.0
2011-05-04 10:40:00,18.45,18.46,18.41,18.41,338100.0,13.6877,13.6951,13.6581,13.6581,338100.0
2011-05-04 10:45:00,18.41,18.42,18.4,18.41,291900.0,13.6581,13.6655,13.6506,13.6581,291900.0
2011-05-04 10:50:00,18.41,18.45,18.41,18.45,315900.0,13.6581,13.6877,13.6581,13.6877,315900.0
2011-05-04 10:55:00,18.45,18.47,18.45,18.46,250500.0,13.6877,13.7026,13.6877,13.6951,250500.0
2011-05-04 11:00:00,18.46,18.47,18.45,18.45,333900.0,13.6951,13.7026,13.6877,13.6877,333900.0
2011-05-04 11:05:00,18.45,18.45,18.43,18.44,257400.0,13.6877,13.6877,13.6729,13.6803,257400.0
2011-05-04 11:10:00,18.44,18.44,18.42,18.43,219600.0,13.6803,13.6803,13.6655,13.6729,219600.0
2011-05-04 11:15:00,18.43,18.44,18.42,18.43,363900.0,13.6729,13.6803,13.6655,13.6729,363900.0
2011-05-04 11:20:00,18.43,18.46,18.43,18.45,284400.0,13.6729,13.6951,13.6729,13.6877,284400.0
2011-05-04 11:25:00,18.46,18.48,18.45,18.48,290100.0,13.6951,13.71,13.6877,13.71,290100.0
2011-05-04 11:30:00,18.47,18.48,18.46,18.48,212700.0,13.7026,13.71,13.6951,13.71,212700.0
2011-05-04 11:35:00,18.48,18.5,18.48,18.5,306900.0,13.71,13.7248,13.71,13.7248,306900.0
2011-05-04 11:40:00,18.5,18.5,18.49,18.5,209100.0,13.7248,13.7248,13.7174,13.7248,209100.0
2011-05-04 11:45:00,18.5,18.5,18.48,18.49,335400.0,13.7248,13.7248,13.71,13.7174,335400.0
2011-05-04 11:50:00,18.49,18.51,18.49,18.5,221400.0,13.7174,13.7322,13.7174,13.7248,221400.0
2011-05-04 11:55:00,18.5,18.51,18.5,18.5,221100.0,13.7248,13.7322,13.7248,13.7248,221100.0
2011-05-04 12:00:00,18.5,18.51,18.5,18.5,150300.0,13.7248,13.7322,13.7248,13.7248,150300.0
2011-05-04 12:05:00,18.5,18.5,18.48,18.5,328800.0,13.7248,13.7248,13.71,13.7248,328800.0
2011-05-04 12:10:00,18.5,18.51,18.49,18.5,150600.0,13.7248,13.7322,13.7174,13.7248,150600.0
2011-05-04 12:15:00,18.5,18.5,18.49,18.5,89700.0,13.7248,13.7248,13.7174,13.7248,89700.0
2011-05-04 12:20:00,18.5,18.51,18.48,18.49,371400.0,13.7248,13.7322,13.71,13.7174,371400.0
2011-05-04 12:25:00,18.48,18.5,18.48,18.49,228900.0,13.71,13.7248,13.71,13.7174,228900.0
2011-05-04 12:30:00,18.49,18.5,18.49,18.5,277200.0,13.7174,13.7248,13.7174,13.7248,277200.0
2011-05-04 12:35:00,18.5,18.5,18.49,18.5,173700.0,13.7248,13.7248,13.7174,13.7248,173700.0
2011-05-04 12:40:00,18.5,18.51,18.49,18.49,208500.0,13.7248,13.7322,13.7174,13.7174,208500.0
2011-05-04 12:45:00,18.49,18.52,18.49,18.52,255300.0,13.7174,13.7397,13.7174,13.7397,255300.0
2011-05-04 12:50:00,18.52,18.52,18.49,18.5,166500.0,13.7397,13.7397,13.7174,13.7248,166500.0
2011-05-04 12:55:00,18.51,18.51,18.49,18.5,163500.0,13.7322,13.7322,13.7174,13.7248,163500.0
2011-05-04 13:00:00,18.5,18.5,18.48,18.5,265200.0,13.7248,13.7248,13.71,13.7248,265200.0
2011-05-04 13:05:00,18.5,18.51,18.5,18.5,113700.0,13.7248,13.7322,13.7248,13.7248,113700.0
2011-05-04 13:10:00,18.5,18.52,18.49,18.52,108300.0,13.7248,13.7397,13.7174,13.7397,108300.0
2011-05-04 13:15:00,18.52,18.52,18.49,18.51,165300.0,13.7397,13.7397,13.7174,13.7322,165300.0
2011-05-04 13:20:00,18.51,18.51,18.49,18.51,225300.0,13.7322,13.7322,13.7174,13.7322,225300.0
2011-05-04 13:25:00,18.51,18.51,18.49,18.49,173100.0,13.7322,13.7322,13.7174,13.7174,173100.0
2011-05-04 13:30:00,18.49,18.49,18.47,18.49,362100.0,13.7174,13.7174,13.7026,13.7174,362100.0
2011-05-04 13:35:00,18.49,18.49,18.48,18.48,207000.0,13.7174,13.7174,13.71,13.71,207000.0
2011-05-04 13:40:00,18.48,18.48,18.46,18.46,153600.0,13.71,13.71,13.6951,13.6951,153600.0
2011-05-04 13:45:00,18.46,18.47,18.46,18.47,99600.0,13.6951,13.7026,13.6951,13.7026,99600.0
2011-05-04 13:50:00,18.47,18.49,18.47,18.47,234000.0,13.7026,13.7174,13.7026,13.7026,234000.0
2011-05-04 13:55:00,18.47,18.47,18.46,18.47,185400.0,13.7026,13.7026,13.6951,13.7026,185400.0
2011-05-04 14:00:00,18.47,18.47,18.44,18.44,210600.0,13.7026,13.7026,13.6803,13.6803,210600.0
2011-05-04 14:05:00,18.44,18.45,18.43,18.44,253200.0,13.6803,13.6877,13.6729,13.6803,253200.0
2011-05-04 14:10:00,18.44,18.45,18.43,18.45,114600.0,13.6803,13.6877,13.6729,13.6877,114600.0
2011-05-04 14:15:00,18.45,18.46,18.44,18.46,236700.0,13.6877,13.6951,13.6803,13.6951,236700.0
2011-05-04 14:20:00,18.46,18.47,18.45,18.45,277200.0,13.6951,13.7026,13.6877,13.6877,277200.0
2011-05-04 14:25:00,18.46,18.47,18.46,18.46,186000.0,13.6951,13.7026,13.6951,13.6951,186000.0
2011-05-04 14:30:00,18.46,18.48,18.46,18.46,246600.0,13.6951,13.71,13.6951,13.6951,246600.0
2011-05-04 14:35:00,18.46,18.47,18.45,18.45,262500.0,13.6951,13.7026,13.6877,13.6877,262500.0
2011-05-04 14:40:00,18.45,18.45,18.44,18.44,313200.0,13.6877,13.6877,13.6803,13.6803,313200.0
2011-05-04 14:45:00,18.44,18.44,18.41,18.42,510900.0,13.6803,13.6803,13.6581,13.6655,510900.0
2011-05-04 14:50:00,18.42,18.45,18.41,18.45,350700.0,13.6655,13.6877,13.6581,13.6877,350700.0
2011-05-04 14:55:00,18.45,18.45,18.43,18.44,211200.0,13.6877,13.6877,13.6729,13.6803,211200.0
2011-05-04 15:00:00,18.44,18.46,18.43,18.44,284700.0,13.6803,13.6951,13.6729,13.6803,284700.0
2011-05-04 15:05:00,18.44,18.45,18.44,18.44,264300.0,13.6803,13.6877,13.6803,13.6803,264300.0
2011-05-04 15:10:00,18.44,18.45,18.44,18.45,234600.0,13.6803,13.6877,13.6803,13.6877,234600.0
2011-05-04 15:15:00,18.44,18.47,18.44,18.47,138300.0,13.6803,13.7026,13.6803,13.7026,138300.0
2011-05-04 15:20:00,18.46,18.48,18.46,18.48,346200.0,13.6951,13.71,13.6951,13.71,346200.0
2011-05-04 15:25:00,18.48,18.5,18.48,18.48,403500.0,13.71,13.7248,13.71,13.71,403500.0
2011-05-04 15:30:00,18.48,18.49,18.46,18.46,304500.0,13.71,13.7174,13.6951,13.6951,304500.0
2011-05-04 15:35:00,18.46,18.48,18.45,18.47,439500.0,13.6951,13.71,13.6877,13.7026,439500.0
2011-05-04 15:40:00,18.47,18.49,18.47,18.48,332700.0,13.7026,13.7174,13.7026,13.71,332700.0
2011-05-04 15:45:00,18.48,18.49,18.47,18.48,541200.0,13.71,13.7174,13.7026,13.71,541200.0
2011-05-04 15:50:00,18.48,18.48,18.46,18.46,519000.0,13.71,13.71,13.6951,13.6951,519000.0
2011-05-04 15:55:00,18.46,18.47,18.44,18.46,1277400.0,13.6951,13.7026,13.6803,13.6951,1277400.0
2011-05-05 09:30:00,18.38,18.53,18.38,18.45,842400.0,13.6358,13.7471,13.6358,13.6877,842400.0
2011-05-05 09:35:00,18.45,18.47,18.43,18.43,242100.0,13.6877,13.7026,13.6729,13.6729,242100.0
2011-05-05 09:40:00,18.43,18.45,18.41,18.42,226200.0,13.6729,13.6877,13.6581,13.6655,226200.0
2011-05-05 09:45:00,18.42,18.43,18.4,18.4,331800.0,13.6655,13.6729,13.6506,13.6506,331800.0
2011-05-05 09:50:00,18.4,18.4,18.35,18.36,379800.0,13.6506,13.6506,13.6135,13.621,379800.0
2011-05-05 09:55:00,18.35,18.36,18.32,18.35,744000.0,13.6135,13.621,13.5913,13.6135,744000.0
2011-05-05 10:00:00,18.35,18.37,18.33,18.37,584400.0,13.6135,13.6284,13.5987,13.6284,584400.0
2011-05-05 10:05:00,18.37,18.41,18.36,18.4,769200.0,13.6284,13.6581,13.621,13.6506,769200.0
2011-05-05 10:10:00,18.4,18.4,17.73,18.34,533700.0,13.6506,13.6506,13.1536,13.6061,533700.0
2011-05-05 10:15:00,18.35,18.35,18.32,18.32,579900.0,13.6135,13.6135,13.5913,13.5913,579900.0
2011-05-05 10:20:00,18.32,18.35,18.31,18.34,702900.0,13.5913,13.6135,13.5839,13.6061,702900.0
2011-05-05 10:25:00,18.34,18.35,18.33,18.33,238200.0,13.6061,13.6135,13.5987,13.5987,238200.0
2011-05-05 10:30:00,18.33,18.34,18.32,18.33,298500.0,13.5987,13.6061,13.5913,13.5987,298500.0
2011-05-05 10:35:00,18.33,18.35,18.32,18.35,329700.0,13.5987,13.6135,13.5913,13.6135,329700.0
2011-05-05 10:40:00,18.35,18.36,18.32,18.32,440100.0,13.6135,13.621,13.5913,13.5913,440100.0
2011-05-05 10:45:00,18.32,18.35,18.32,18.34,343500.0,13.5913,13.6135,13.5913,13.6061,343500.0
2011-05-05 10:50:00,18.34,18.34,18.32,18.32,258300.0,13.6061,13.6061,13.5913,13.5913,258300.0
2011-05-05 10:55:00,18.33,18.33,18.32,18.32,151200.0,13.5987,13.5987,13.5913,13.5913,151200.0
2011-05-05 11:00:00,18.32,18.37,18.31,18.35,528300.0,13.5913,13.6284,13.5839,13.6135,528300.0
2011-05-05 11:05:00,18.35,18.36,18.33,18.34,352800.0,13.6135,13.621,13.5987,13.6061,352800.0
2011-05-05 11:10:00,18.34,18.36,18.33,18.36,389700.0,13.6061,13.621,13.5987,13.621,389700.0
2011-05-05 11:15:00,18.36,18.38,18.35,18.38,322800.0,13.621,13.6358,13.6135,13.6358,322800.0
2011-05-05 11:20:00,18.38,18.42,18.38,18.42,687900.0,13.6358,13.6655,13.6358,13.6655,687900.0
2011-05-05 11:25:00,18.42,18.43,18.42,18.43,384600.0,13.6655,13.6729,13.6655,13.6729,384600.0
2011-05-05 11:30:00,18.43,18.43,18.41,18.42,446400.0,13.6729,13.6729,13.6581,13.6655,446400.0
2011-05-05 11:35:00,18.42,18.43,18.41,18.43,255000.0,13.6655,13.6729,13.6581,13.6729,255000.0
2011-05-05 11:40:00,18.43,18.46,18.43,18.44,353700.0,13.6729,13.6951,13.6729,13.6803,353700.0
2011-05-05 11:45:00,18.44,18.48,18.44,18.45,505500.0,13.6803,13.71,13.6803,13.6877,505500.0
2011-05-05 11:50:00,18.44,18.46,18.44,18.46,194100.0,13.6803,13.6951,13.6803,13.6951,194100.0
2011-05-05 11:55:00,18.46,18.5,18.46,18.5,248100.0,13.6951,13.7248,13.6951,13.7248,248100.0
2011-05-05 12:00:00,18.5,18.53,18.5,18.52,460500.0,13.7248,13.7471,13.7248,13.7397,460500.0
2011-05-05 12:05:00,18.52,18.53,18.5,18.53,311700.0,13.7397,13.7471,13.7248,13.7471,311700.0
2011-05-05 12:10:00,18.52,18.53,18.5,18.5,172800.0,13.7397,13.7471,13.7248,13.7248,172800.0
2011-05-05 12:15:00,18.5,18.5,18.49,18.5,160800.0,13.7248,13.7248,13.7174,13.7248,160800.0
2011-05-05 12:20:00,18.49,18.5,18.47,18.47,241500.0,13.7174,13.7248,13.7026,13.7026,241500.0
2011-05-05 12:25:00,18.48,18.49,18.48,18.48,183900.0,13.71,13.7174,13.71,13.71,183900.0
2011-05-05 12:30:00,18.48,18.48,18.43,18.45,345900.0,13.71,13.71,13.6729,13.6877,345900.0
2011-05-05 12:35:00,18.45,18.45,18.44,18.45,103200.0,13.6877,13.6877,13.6803,13.6877,103200.0
2011-05-05 12:40:00,18.45,18.46,18.44,18.45,143400.0,13.6877,13.6951,13.6803,13.6877,143400.0
2011-05-05 12:45:00,18.45,18.46,18.45,18.46,146700.0,13.6877,13.6951,13.6877,13.6951,146700.0
2011-05-05 12:50:00,18.45,18.46,18.44,18.44,130800.0,13.6877,13.6951,13.6803,13.6803,130800.0
2011-05-05 12:55:00,18.44,18.44,18.43,18.43,109200.0,13.6803,13.6803,13.6729,13.6729,109200.0
2011-05-05 13:00:00,18.43,18.46,18.43,18.46,231900.0,13.6729,13.6951,13.6729,13.6951,231900.0
2011-05-05 13:05:00,18.46,18.47,18.45,18.46,208800.0,13.6951,13.7026,13.6877,13.6951,208800.0
2011-05-05 13:10:00,18.46,18.47,18.45,18.45,224700.0,13.6951,13.7026,13.6877,13.6877,224700.0
2011-05-05 13:15:00,18.45,18.46,18.44,18.46,299700.0,13.6877,13.6951,13.6803,13.6951,299700.0
2011-05-05 13:20:00,18.45,18.47,18.45,18.46,120600.0,13.6877,13.7026,13.6877,13.6951,120600.0
2011-05-05 13:25:00,18.46,18.46,18.45,18.45,105000.0,13.6951,13.6951,13.6877,13.6877,105000.0
2011-05-05 13:30:00,18.45,18.45,18.43,18.43,70200.0,13.6877,13.6877,13.6729,13.6729,70200.0
2011-05-05 13:35:00,18.44,18.44,18.42,18.42,223800.0,13.6803,13.6803,13.6655,13.6655,223800.0
2011-05-05 13:40:00,18.41,18.42,18.4,18.41,160200.0,13.6581,13.6655,13.6506,13.6581,160200.0
2011-05-05 13:45:00,18.4,18.42,18.4,18.41,170400.0,13.6506,13.6655,13.6506,13.6581,170400.0
2011-05-05 13:50:00,18.41,18.41,18.39,18.4,141900.0,13.6581,13.6581,13.6432,13.6506,141900.0
2011-05-05 13:55:00,18.39,18.4,18.38,18.39,164700.0,13.6432,13.6506,13.6358,13.6432,164700.0
2011-05-05 14:00:00,18.39,18.4,18.37,18.37,220500.0,13.6432,13.6506,13.6284,13.6284,220500.0
2011-05-05 14:05:00,18.37,18.39,18.36,18.38,207600.0,13.6284,13.6432,13.621,13.6358,207600.0
2011-05-05 14:10:00,18.38,18.39,18.37,18.39,218700.0,13.6358,13.6432,13.6284,13.6432,218700.0
2011-05-05 14:15:00,18.39,18.41,18.38,18.41,205800.0,13.6432,13.6581,13.6358,13.6581,205800.0
2011-05-05 14:20:00,18.41,18.42,18.41,18.42,171000.0,13.6581,13.6655,13.6581,13.6655,171000.0
2011-05-05 14:25:00,18.42,18.44,18.41,18.43,268200.0,13.6655,13.6803,13.6581,13.6729,268200.0
2011-05-05 14:30:00,18.44,18.46,18.44,18.46,308400.0,13.6803,13.6951,13.6803,13.6951,308400.0
2011-05-05 14:35:00,18.46,18.48,18.46,18.48,341700.0,13.6951,13.71,13.6951,13.71,341700.0
2011-05-05 14:40:00,18.48,18.48,18.46,18.47,369300.0,13.71,13.71,13.6951,13.7026,369300.0
2011-05-05 14:45:00,18.47,18.47,18.45,18.47,298200.0,13.7026,13.7026,13.6877,13.7026,298200.0
2011-05-05 14:50:00,18.47,18.48,18.43,18.44,235800.0,13.7026,13.71,13.6729,13.6803,235800.0
2011-05-05 14:55:00,18.44,18.45,18.42,18.42,296700.0,13.6803,13.6877,13.6655,13.6655,296700.0
2011-05-05 15:00:00,18.42,18.42,18.4,18.4,325200.0,13.6655,13.6655,13.6506,13.6506,325200.0
2011-05-05 15:05:00,18.4,18.41,18.38,18.38,373200.0,13.6506,13.6581,13.6358,13.6358,373200.0
2011-05-05 15:10:00,18.38,18.38,18.32,18.35,927000.0,13.6358,13.6358,13.5913,13.6135,927000.0
2011-05-05 15:15:00,18.35,18.37,18.34,18.36,415200.0,13.6135,13.6284,13.6061,13.621,415200.0
2011-05-05 15:20:00,18.36,18.37,18.3,18.31,859200.0,13.621,13.6284,13.5764,13.5839,859200.0
2011-05-05 15:25:00,18.31,18.35,18.3,18.31,443100.0,13.5839,13.6135,13.5764,13.5839,443100.0
2011-05-05 15:30:00,18.3,18.35,18.3,18.35,650400.0,13.5764,13.6135,13.5764,13.6135,650400.0
2011-05-05 15:35:00,18.35,18.38,18.35,18.37,802800.0,13.6135,13.6358,13.6135,13.6284,802800.0
2011-05-05 15:40:00,18.37,18.37,18.34,18.36,731700.0,13.6284,13.6284,13.6061,13.621,731700.0
2011-05-05 15:45:00,18.36,18.37,18.35,18.36,825900.0,13.621,13.6284,13.6135,13.621,825900.0
2011-05-05 15:50:00,18.36,18.37,18.33,18.34,1215600.0,13.621,13.6284,13.5987,13.6061,1215600.0
2011-05-05 15:55:00,18.34,18.35,18.33,18.35,1244100.0,13.6061,13.6135,13.5987,13.6135,1244100.0
2011-05-06 09:30:00,18.43,18.5,18.42,18.47,615000.0,13.6729,13.7248,13.6655,13.7026,615000.0
2011-05-06 09:35:00,18.47,18.5,18.46,18.49,296100.0,13.7026,13.7248,13.6951,13.7174,296100.0
2011-05-06 09:40:00,18.48,18.5,18.47,18.49,308100.0,13.71,13.7248,13.7026,13.7174,308100.0
2011-05-06 09:45:00,18.48,18.52,18.48,18.5,496200.0,13.71,13.7397,13.71,13.7248,496200.0
2011-05-06 09:50:00,18.5,18.5,18.47,18.48,268500.0,13.7248,13.7248,13.7026,13.71,268500.0
2011-05-06 09:55:00,18.48,18.48,18.46,18.47,269400.0,13.71,13.71,13.6951,13.7026,269400.0
2011-05-06 10:00:00,18.47,18.47,18.46,18.46,405000.0,13.7026,13.7026,13.6951,13.6951,405000.0
2011-05-06 10:05:00,18.46,18.46,18.42,18.42,423600.0,13.6951,13.6951,13.6655,13.6655,423600.0
2011-05-06 10:10:00,18.42,18.42,18.39,18.41,471600.0,13.6655,13.6655,13.6432,13.6581,471600.0
2011-05-06 10:15:00,18.41,18.41,18.38,18.38,505800.0,13.6581,13.6581,13.6358,13.6358,505800.0
2011-05-06 10:20:00,18.38,18.41,18.37,18.41,149100.0,13.6358,13.6581,13.6284,13.6581,149100.0
2011-05-06 10:25:00,18.41,18.41,18.38,18.4,299100.0,13.6581,13.6581,13.6358,13.6506,299100.0
2011-05-06 10:30:00,18.4,18.4,18.38,18.39,134400.0,13.6506,13.6506,13.6358,13.6432,134400.0
2011-05-06 10:35:00,18.39,18.39,18.36,18.37,238200.0,13.6432,13.6432,13.621,13.6284,238200.0
2011-05-06 10:40:00,18.37,18.37,18.33,18.34,825900.0,13.6284,13.6284,13.5987,13.6061,825900.0
2011-05-06 10:45:00,18.34,18.35,18.34,18.35,134700.0,13.6061,13.6135,13.6061,13.6135,134700.0
2011-05-06 10:50:00,18.35,18.36,18.35,18.36,162300.0,13.6135,13.621,13.6135,13.621,162300.0
2011-05-06 10:55:00,18.36,18.39,18.36,18.38,187800.0,13.621,13.6432,13.621,13.6358,187800.0
2011-05-06 11:00:00,18.38,18.4,18.38,18.39,440400.0,13.6358,13.6506,13.6358,13.6432,440400.0
2011-05-06 11:05:00,18.39,18.42,18.39,18.41,467400.0,13.6432,13.6655,13.6432,13.6581,467400.0
2011-05-06 11:10:00,18.41,18.43,18.41,18.43,270600.0,13.6581,13.6729,13.6581,13.6729,270600.0
2011-05-06 11:15:00,18.43,18.46,18.43,18.45,612600.0,13.6729,13.6951,13.6729,13.6877,612600.0
2011-05-06 11:20:00,18.46,18.47,18.45,18.47,308400.0,13.6951,13.7026,13.6877,13.7026,308400.0
2011-05-06 11:25:00,18.46,18.48,18.45,18.48,277500.0,13.6951,13.71,13.6877,13.71,277500.0
2011-05-06 11:30:00,18.48,18.49,18.47,18.47,137700.0,13.71,13.7174,13.7026,13.7026,137700.0
2011-05-06 11:35:00,18.47,18.47,18.44,18.45,222900.0,13.7026,13.7026,13.6803,13.6877,222900.0
2011-05-06 11:40:00,18.45,18.46,18.45,18.45,89700.0,13.6877,13.6951,13.6877,13.6877,89700.0
2011-05-06 11:45:00,18.45,18.47,18.45,18.47,157200.0,13.6877,13.7026,13.6877,13.7026,157200.0
2011-05-06 11:50:00,18.47,18.47,18.46,18.47,120300.0,13.7026,13.7026,13.6951,13.7026,120300.0
2011-05-06 11:55:00,18.47,18.47,18.45,18.47,153600.0,13.7026,13.7026,13.6877,13.7026,153600.0
2011-05-06 12:00:00,18.46,18.49,18.46,18.47,279300.0,13.6951,13.7174,13.6951,13.7026,279300.0
2011-05-06 12:05:00,18.47,18.48,18.45,18.45,312600.0,13.7026,13.71,13.6877,13.6877,312600.0
2011-05-06 12:10:00,18.45,18.48,18.45,18.47,357000.0,13.6877,13.71,13.6877,13.7026,357000.0
2011-05-06 12:15:00,18.47,18.47,18.45,18.47,226500.0,13.7026,13.7026,13.6877,13.7026,226500.0
2011-05-06 12:20:00,18.47,18.47,18.46,18.46,237600.0,13.7026,13.7026,13.6951,13.6951,237600.0
2011-05-06 12:25:00,18.46,18.47,18.45,18.45,150900.0,13.6951,13.7026,13.6877,13.6877,150900.0
2011-05-06 12:30:00,18.45,18.47,18.44,18.46,175800.0,13.6877,13.7026,13.6803,13.6951,175800.0
2011-05-06 12:35:00,18.46,18.46,18.45,18.45,115800.0,13.6951,13.6951,13.6877,13.6877,115800.0
2011-05-06 12:40:00,18.45,18.46,18.4,18.41,217200.0,13.6877,13.6951,13.6506,13.6581,217200.0
2011-05-06 12:45:00,18.41,18.42,18.4,18.4,187800.0,13.6581,13.6655,13.6506,13.6506,187800.0
2011-05-06 12:50:00,18.4,18.42,18.39,18.42,168000.0,13.6506,13.6655,13.6432,13.6655,168000.0
2011-05-06 12:55:00,18.42,18.42,18.39,18.4,116400.0,13.6655,13.6655,13.6432,13.6506,116400.0
2011-05-06 13:00:00,18.4,18.43,18.4,18.42,91800.0,13.6506,13.6729,13.6506,13.6655,91800.0
2011-05-06 13:05:00,18.42,18.42,18.41,18.41,135600.0,13.6655,13.6655,13.6581,13.6581,135600.0
2011-05-06 13:10:00,18.41,18.41,18.38,18.38,383400.0,13.6581,13.6581,13.6358,13.6358,383400.0
2011-05-06 13:15:00,18.39,18.39,18.34,18.35,535500.0,13.6432,13.6432,13.6061,13.6135,535500.0
2011-05-06 13:20:00,18.34,18.37,18.34,18.37,309900.0,13.6061,13.6284,13.6061,13.6284,309900.0
2011-05-06 13:25:00,18.36,18.36,18.34,18.35,378300.0,13.621,13.621,13.6061,13.6135,378300.0
2011-05-06 13:30:00,18.35,18.36,18.35,18.35,92100.0,13.6135,13.621,13.6135,13.6135,92100.0
2011-05-06 13:35:00,18.35,18.35,18.33,18.34,206100.0,13.6135,13.6135,13.5987,13.6061,206100.0
2011-05-06 13:40:00,18.34,18.36,18.33,18.34,265500.0,13.6061,13.621,13.5987,13.6061,265500.0
2011-05-06 13:45:00,18.33,18.34,18.33,18.33,130500.0,13.5987,13.6061,13.5987,13.5987,130500.0
2011-05-06 13:50:00,18.33,18.34,18.33,18.34,193200.0,13.5987,13.6061,13.5987,13.6061,193200.0
2011-05-06 13:55:00,18.34,18.34,18.32,18.33,174000.0,13.6061,13.6061,13.5913,13.5987,174000.0
2011-05-06 14:00:00,18.33,18.33,18.31,18.32,360600.0,13.5987,13.5987,13.5839,13.5913,360600.0
2011-05-06 14:05:00,18.32,18.35,18.32,18.35,171300.0,13.5913,13.6135,13.5913,13.6135,171300.0
2011-05-06 14:10:00,18.35,18.36,18.34,18.36,250800.0,13.6135,13.621,13.6061,13.621,250800.0
2011-05-06 14:15:00,18.36,18.36,18.34,18.35,249000.0,13.621,13.621,13.6061,13.6135,249000.0
2011-05-06 14:20:00,18.35,18.35,18.33,18.33,459600.0,13.6135,13.6135,13.5987,13.5987,459600.0
2011-05-06 14:25:00,18.34,18.34,18.31,18.32,542700.0,13.6061,13.6061,13.5839,13.5913,542700.0
2011-05-06 14:30:00,18.32,18.32,18.29,18.29,445500.0,13.5913,13.5913,13.569,13.569,445500.0
2011-05-06 14:35:00,18.29,18.31,18.29,18.3,280200.0,13.569,13.5839,13.569,13.5764,280200.0
2011-05-06 14:40:00,18.3,18.32,18.3,18.32,231300.0,13.5764,13.5913,13.5764,13.5913,231300.0
2011-05-06 14:45:00,18.32,18.32,18.3,18.31,161100.0,13.5913,13.5913,13.5764,13.5839,161100.0
2011-05-06 14:50:00,18.31,18.33,18.3,18.3,208800.0,13.5839,13.5987,13.5764,13.5764,208800.0
2011-05-06 14:55:00,18.3,18.33,18.3,18.32,125100.0,13.5764,13.5987,13.5764,13.5913,125100.0
2011-05-06 15:00:00,18.32,18.34,18.31,18.33,187500.0,13.5913,13.6061,13.5839,13.5987,187500.0
2011-05-06 15:05:00,18.34,18.34,18.32,18.33,186000.0,13.6061,13.6061,13.5913,13.5987,186000.0
2011-05-06 15:10:00,18.33,18.35,18.33,18.34,263700.0,13.5987,13.6135,13.5987,13.6061,263700.0
2011-05-06 15:15:00,18.34,18.35,18.33,18.35,237600.0,13.6061,13.6135,13.5987,13.6135,237600.0
2011-05-06 15:20:00,18.35,18.35,18.34,18.34,167100.0,13.6135,13.6135,13.6061,13.6061,167100.0
2011-05-06 15:25:00,18.35,18.35,18.32,18.32,234600.0,13.6135,13.6135,13.5913,13.5913,234600.0
2011-05-06 15:30:00,18.32,18.34,18.32,18.34,303600.0,13.5913,13.6061,13.5913,13.6061,303600.0
2011-05-06 15:35:00,18.34,18.35,18.33,18.34,246000.0,13.6061,13.6135,13.5987,13.6061,246000.0
2011-05-06 15:40:00,18.34,18.36,18.33,18.35,327900.0,13.6061,13.621,13.5987,13.6135,327900.0
2011-05-06 15:45:00,18.36,18.38,18.36,18.37,409800.0,13.621,13.6358,13.621,13.6284,409800.0
2011-05-06 15:50:00,18.37,18.38,18.34,18.35,509400.0,13.6284,13.6358,13.6061,13.6135,509400.0
2011-05-06 15:55:00,18.35,18.36,18.34,18.34,773400.0,13.6135,13.621,13.6061,13.6061,773400.0
2011-05-09 09:30:00,18.33,18.36,18.31,18.35,426600.0,13.5987,13.621,13.5839,13.6135,426600.0
2011-05-09 09:35:00,18.35,18.4,18.34,18.38,181800.0,13.6135,13.6506,13.6061,13.6358,181800.0
2011-05-09 09:40:00,18.38,18.41,18.37,18.4,206100.0,13.6358,13.6581,13.6284,13.6506,206100.0
2011-05-09 09:45:00,18.4,18.45,18.4,18.41,278100.0,13.6506,13.6877,13.6506,13.6581,278100.0
2011-05-09 09:50:00,18.41,18.41,18.37,18.39,221700.0,13.6581,13.6581,13.6284,13.6432,221700.0
2011-05-09 09:55:00,18.39,18.41,18.38,18.38,166500.0,13.6432,13.6581,13.6358,13.6358,166500.0
2011-05-09 10:00:00,18.39,18.4,18.38,18.4,134100.0,13.6432,13.6506,13.6358,13.6506,134100.0
2011-05-09 10:05:00,18.4,18.42,18.4,18.42,207000.0,13.6506,13.6655,13.6506,13.6655,207000.0
2011-05-09 10:10:00,18.41,18.43,18.4,18.4,213900.0,13.6581,13.6729,13.6506,13.6506,213900.0
2011-05-09 10:15:00,18.4,18.4,18.37,18.37,132000.0,13.6506,13.6506,13.6284,13.6284,132000.0
2011-05-09 10:20:00,18.37,18.37,18.35,18.36,159300.0,13.6284,13.6284,13.6135,13.621,159300.0
2011-05-09 10:25:00,18.36,18.38,18.35,18.36,301200.0,13.621,13.6358,13.6135,13.621,301200.0
2011-05-09 10:30:00,18.36,18.36,18.33,18.33,557400.0,13.621,13.621,13.5987,13.5987,557400.0
2011-05-09 10:35:00,18.33,18.34,18.31,18.31,165600.0,13.5987,13.6061,13.5839,13.5839,165600.0
2011-05-09 10:40:00,18.31,18.31,18.29,18.31,281400.0,13.5839,13.5839,13.569,13.5839,281400.0
2011-05-09 10:45:00,18.31,18.32,18.3,18.31,120600.0,13.5839,13.5913,13.5764,13.5839,120600.0
2011-05-09 10:50:00,18.31,18.31,18.29,18.3,287100.0,13.5839,13.5839,13.569,13.5764,287100.0
2011-05-09 10:55:00,18.3,18.3,18.27,18.27,333000.0,13.5764,13.5764,13.5542,13.5542,333000.0
2011-05-09 11:00:00,18.27,18.27,18.23,18.26,893100.0,13.5542,13.5542,13.5245,13.5468,893100.0
2011-05-09 11:05:00,18.26,18.29,18.25,18.29,222900.0,13.5468,13.569,13.5394,13.569,222900.0
2011-05-09 11:10:00,18.29,18.29,18.27,18.27,192600.0,13.569,13.569,13.5542,13.5542,192600.0
2011-05-09 11:15:00,18.27,18.28,18.27,18.27,241200.0,13.5542,13.5616,13.5542,13.5542,241200.0
2011-05-09 11:20:00,18.27,18.28,18.27,18.27,256800.0,13.5542,13.5616,13.5542,13.5542,256800.0
2011-05-09 11:25:00,18.27,18.3,18.27,18.3,169800.0,13.5542,13.5764,13.5542,13.5764,169800.0
2011-05-09 11:30:00,18.3,18.31,18.29,18.29,136500.0,13.5764,13.5839,13.569,13.569,136500.0
2011-05-09 11:35:00,18.29,18.3,18.29,18.29,146700.0,13.569,13.5764,13.569,13.569,146700.0
2011-05-09 11:40:00,18.29,18.29,18.27,18.27,244200.0,13.569,13.569,13.5542,13.5542,244200.0
2011-05-09 11:45:00,18.27,18.29,18.27,18.29,198600.0,13.5542,13.569,13.5542,13.569,198600.0
2011-05-09 11:50:00,18.29,18.32,18.28,18.32,280200.0,13.569,13.5913,13.5616,13.5913,280200.0
2011-05-09 11:55:00,18.32,18.33,18.31,18.31,240900.0,13.5913,13.5987,13.5839,13.5839,240900.0
2011-05-09 12:00:00,18.31,18.34,18.3,18.34,262800.0,13.5839,13.6061,13.5764,13.6061,262800.0
2011-05-09 12:05:00,18.34,18.36,18.34,18.35,228900.0,13.6061,13.621,13.6061,13.6135,228900.0
2011-05-09 12:10:00,18.35,18.4,18.35,18.4,559800.0,13.6135,13.6506,13.6135,13.6506,559800.0
2011-05-09 12:15:00,18.4,18.42,18.4,18.4,596400.0,13.6506,13.6655,13.6506,13.6506,596400.0
2011-05-09 12:20:00,18.4,18.41,18.38,18.4,296700.0,13.6506,13.6581,13.6358,13.6506,296700.0
2011-05-09 12:25:00,18.4,18.41,18.39,18.4,190500.0,13.6506,13.6581,13.6432,13.6506,190500.0
2011-05-09 12:30:00,18.4,18.42,18.4,18.42,231900.0,13.6506,13.6655,13.6506,13.6655,231900.0
2011-05-09 12:35:00,18.41,18.43,18.41,18.42,463200.0,13.6581,13.6729,13.6581,13.6655,463200.0
2011-05-09 12:40:00,18.42,18.43,18.41,18.41,147900.0,13.6655,13.6729,13.6581,13.6581,147900.0
2011-05-09 12:45:00,18.41,18.41,18.4,18.4,227700.0,13.6581,13.6581,13.6506,13.6506,227700.0
2011-05-09 12:50:00,18.4,18.41,18.4,18.41,87300.0,13.6506,13.6581,13.6506,13.6581,87300.0
2011-05-09 12:55:00,18.41,18.41,18.4,18.4,111000.0,13.6581,13.6581,13.6506,13.6506,111000.0
2011-05-09 13:00:00,18.4,18.41,18.4,18.4,172800.0,13.6506,13.6581,13.6506,13.6506,172800.0
2011-05-09 13:05:00,18.4,18.4,18.38,18.39,210000.0,13.6506,13.6506,13.6358,13.6432,210000.0
2011-05-09 13:10:00,18.39,18.41,18.39,18.4,97800.0,13.6432,13.6581,13.6432,13.6506,97800.0
2011-05-09 13:15:00,18.4,18.4,18.39,18.39,70200.0,13.6506,13.6506,13.6432,13.6432,70200.0
2011-05-09 13:20:00,18.39,18.39,18.39,18.39,108900.0,13.6432,13.6432,13.6432,13.6432,108900.0
2011-05-09 13:25:00,18.39,18.39,18.39,18.39,57000.0,13.6432,13.6432,13.6432,13.6432,57000.0
2011-05-09 13:30:00,18.39,18.4,18.39,18.4,70200.0,13.6432,13.6506,13.6432,13.6506,70200.0
2011-05-09 13:35:00,18.4,18.4,18.39,18.4,95700.0,13.6506,13.6506,13.6432,13.6506,95700.0
2011-05-09 13:40:00,18.4,18.4,18.39,18.39,132900.0,13.6506,13.6506,13.6432,13.6432,132900.0
2011-05-09 13:45:00,18.39,18.4,18.39,18.4,212700.0,13.6432,13.6506,13.6432,13.6506,212700.0
2011-05-09 13:50:00,18.4,18.41,18.4,18.4,143400.0,13.6506,13.6581,13.6506,13.6506,143400.0
2011-05-09 13:55:00,18.4,18.41,18.4,18.41,82500.0,13.6506,13.6581,13.6506,13.6581,82500.0
2011-05-09 14:00:00,18.4,18.41,18.39,18.39,232200.0,13.6506,13.6581,13.6432,13.6432,232200.0
2011-05-09 14:05:00,18.39,18.4,18.39,18.39,179700.0,13.6432,13.6506,13.6432,13.6432,179700.0
2011-05-09 14:10:00,18.39,18.39,18.38,18.38,195300.0,13.6432,13.6432,13.6358,13.6358,195300.0
2011-05-09 14:15:00,18.38,18.39,18.37,18.37,164700.0,13.6358,13.6432,13.6284,13.6284,164700.0
2011-05-09 14:20:00,18.38,18.38,18.36,18.37,122700.0,13.6358,13.6358,13.621,13.6284,122700.0
2011-05-09 14:25:00,18.37,18.37,18.36,18.37,231000.0,13.6284,13.6284,13.621,13.6284,231000.0
2011-05-09 14:30:00,18.37,18.39,18.36,18.39,105600.0,13.6284,13.6432,13.621,13.6432,105600.0
2011-05-09 14:35:00,18.39,18.4,18.38,18.4,152700.0,13.6432,13.6506,13.6358,13.6506,152700.0
2011-05-09 14:40:00,18.4,18.41,18.39,18.39,226500.0,13.6506,13.6581,13.6432,13.6432,226500.0
2011-05-09 14:45:00,18.39,18.39,18.38,18.38,141000.0,13.6432,13.6432,13.6358,13.6358,141000.0
2011-05-09 14:50:00,18.38,18.39,18.37,18.38,266700.0,13.6358,13.6432,13.6284,13.6358,266700.0
2011-05-09 14:55:00,18.38,18.4,18.38,18.39,115500.0,13.6358,13.6506,13.6358,13.6432,115500.0
2011-05-09 15:00:00,18.38,18.4,18.38,18.39,242100.0,13.6358,13.6506,13.6358,13.6432,242100.0
2011-05-09 15:05:00,18.39,18.4,18.39,18.4,200100.0,13.6432,13.6506,13.6432,13.6506,200100.0
2011-05-09 15:10:00,18.4,18.41,18.39,18.39,198000.0,13.6506,13.6581,13.6432,13.6432,198000.0
2011-05-09 15:15:00,18.39,18.4,18.39,18.39,244500.0,13.6432,13.6506,13.6432,13.6432,244500.0
2011-05-09 15:20:00,18.39,18.39,18.38,18.39,102300.0,13.6432,13.6432,13.6358,13.6432,102300.0
2011-05-09 15:25:00,18.39,18.4,18.38,18.39,150000.0,13.6432,13.6506,13.6358,13.6432,150000.0
2011-05-09 15:30:00,18.38,18.39,18.38,18.38,216900.0,13.6358,13.6432,13.6358,13.6358,216900.0
2011-05-09 15:35:00,18.38,18.39,18.38,18.39,316200.0,13.6358,13.6432,13.6358,13.6432,316200.0
2011-05-09 15:40:00,18.39,18.39,18.37,18.38,234900.0,13.6432,13.6432,13.6284,13.6358,234900.0
2011-05-09 15:45:00,18.38,18.39,18.38,18.38,265200.0,13.6358,13.6432,13.6358,13.6358,265200.0
2011-05-09 15:50:00,18.38,18.39,18.38,18.38,452100.0,13.6358,13.6432,13.6358,13.6358,452100.0
2011-05-09 15:55:00,18.38,18.38,18.36,18.37,879600.0,13.6358,13.6358,13.621,13.6284,879600.0
2011-05-10 09:30:00,18.38,18.44,18.38,18.41,548400.0,13.6358,13.6803,13.6358,13.6581,548400.0
2011-05-10 09:35:00,18.41,18.44,18.39,18.43,286500.0,13.6581,13.6803,13.6432,13.6729,286500.0
2011-05-10 09:40:00,18.43,18.44,18.39,18.4,604800.0,13.6729,13.6803,13.6432,13.6506,604800.0
2011-05-10 09:45:00,18.41,18.43,18.39,18.4,828600.0,13.6581,13.6729,13.6432,13.6506,828600.0
2011-05-10 09:50:00,18.4,18.42,18.38,18.39,354300.0,13.6506,13.6655,13.6358,13.6432,354300.0
2011-05-10 09:55:00,18.38,18.42,18.38,18.39,277500.0,13.6358,13.6655,13.6358,13.6432,277500.0
2011-05-10 10:00:00,18.39,18.41,18.39,18.4,392100.0,13.6432,13.6581,13.6432,13.6506,392100.0
2011-05-10 10:05:00,18.4,18.42,18.4,18.4,271200.0,13.6506,13.6655,13.6506,13.6506,271200.0
2011-05-10 10:10:00,18.4,18.42,18.39,18.42,321000.0,13.6506,13.6655,13.6432,13.6655,321000.0
2011-05-10 10:15:00,18.41,18.43,18.41,18.43,195900.0,13.6581,13.6729,13.6581,13.6729,195900.0
2011-05-10 10:20:00,18.42,18.44,18.42,18.43,244200.0,13.6655,13.6803,13.6655,13.6729,244200.0
2011-05-10 10:25:00,18.43,18.44,18.42,18.42,288600.0,13.6729,13.6803,13.6655,13.6655,288600.0
2011-05-10 10:30:00,18.42,18.43,18.42,18.42,205200.0,13.6655,13.6729,13.6655,13.6655,205200.0
2011-05-10 10:35:00,18.42,18.42,18.4,18.4,227400.0,13.6655,13.6655,13.6506,13.6506,227400.0
2011-05-10 10:40:00,18.4,18.4,18.38,18.38,255300.0,13.6506,13.6506,13.6358,13.6358,255300.0
2011-05-10 10:45:00,18.38,18.39,18.37,18.38,317400.0,13.6358,13.6432,13.6284,13.6358,317400.0
2011-05-10 10:50:00,18.38,18.4,18.38,18.39,287700.0,13.6358,13.6506,13.6358,13.6432,287700.0
2011-05-10 10:55:00,18.39,18.39,18.37,18.38,203400.0,13.6432,13.6432,13.6284,13.6358,203400.0
2011-05-10 11:00:00,18.38,18.4,18.37,18.39,210000.0,13.6358,13.6506,13.6284,13.6432,210000.0
2011-05-10 11:05:00,18.39,18.39,18.38,18.39,238200.0,13.6432,13.6432,13.6358,13.6432,238200.0
2011-05-10 11:10:00,18.39,18.39,18.37,18.37,210300.0,13.6432,13.6432,13.6284,13.6284,210300.0
2011-05-10 11:15:00,18.37,18.39,18.37,18.38,215100.0,13.6284,13.6432,13.6284,13.6358,215100.0
2011-05-10 11:20:00,18.38,18.41,18.38,18.41,264000.0,13.6358,13.6581,13.6358,13.6581,264000.0
2011-05-10 11:25:00,18.41,18.41,18.4,18.41,159300.0,13.6581,13.6581,13.6506,13.6581,159300.0
2011-05-10 11:30:00,18.41,18.41,18.4,18.41,134100.0,13.6581,13.6581,13.6506,13.6581,134100.0
2011-05-10 11:35:00,18.41,18.44,18.41,18.44,358200.0,13.6581,13.6803,13.6581,13.6803,358200.0
2011-05-10 11:40:00,18.44,18.45,18.42,18.44,287100.0,13.6803,13.6877,13.6655,13.6803,287100.0
2011-05-10 11:45:00,18.44,18.45,18.44,18.45,138300.0,13.6803,13.6877,13.6803,13.6877,138300.0
2011-05-10 11:50:00,18.45,18.45,18.42,18.43,239100.0,13.6877,13.6877,13.6655,13.6729,239100.0
2011-05-10 11:55:00,18.43,18.44,18.43,18.43,133200.0,13.6729,13.6803,13.6729,13.6729,133200.0
2011-05-10 12:00:00,18.44,18.44,18.42,18.42,111900.0,13.6803,13.6803,13.6655,13.6655,111900.0
2011-05-10 12:05:00,18.42,18.42,18.41,18.41,156900.0,13.6655,13.6655,13.6581,13.6581,156900.0
2011-05-10 12:10:00,18.41,18.43,18.41,18.42,333600.0,13.6581,13.6729,13.6581,13.6655,333600.0
2011-05-10 12:15:00,18.42,18.44,18.42,18.44,167700.0,13.6655,13.6803,13.6655,13.6803,167700.0
2011-05-10 12:20:00,18.44,18.44,18.44,18.44,114900.0,13.6803,13.6803,13.6803,13.6803,114900.0
2011-05-10 12:25:00,18.44,18.44,18.43,18.44,260700.0,13.6803,13.6803,13.6729,13.6803,260700.0
2011-05-10 12:30:00,18.44,18.45,18.43,18.45,207900.0,13.6803,13.6877,13.6729,13.6877,207900.0
2011-05-10 12:35:00,18.45,18.46,18.44,18.46,154800.0,13.6877,13.6951,13.6803,13.6951,154800.0
2011-05-10 12:40:00,18.46,18.47,18.45,18.45,153300.0,13.6951,13.7026,13.6877,13.6877,153300.0
2011-05-10 12:45:00,18.45,18.46,18.45,18.46,189900.0,13.6877,13.6951,13.6877,13.6951,189900.0
2011-05-10 12:50:00,18.46,18.47,18.46,18.46,201900.0,13.6951,13.7026,13.6951,13.6951,201900.0
2011-05-10 12:55:00,18.46,18.47,18.46,18.47,116100.0,13.6951,13.7026,13.6951,13.7026,116100.0
2011-05-10 13:00:00,18.47,18.47,18.46,18.46,121800.0,13.7026,13.7026,13.6951,13.6951,121800.0
2011-05-10 13:05:00,18.46,18.47,18.46,18.47,69600.0,13.6951,13.7026,13.6951,13.7026,69600.0
2011-05-10 13:10:00,18.47,18.47,18.44,18.45,207300.0,13.7026,13.7026,13.6803,13.6877,207300.0
2011-05-10 13:15:00,18.45,18.46,18.44,18.44,141300.0,13.6877,13.6951,13.6803,13.6803,141300.0
2011-05-10 13:20:00,18.44,18.46,18.44,18.46,108300.0,13.6803,13.6951,13.6803,13.6951,108300.0
2011-05-10 13:25:00,18.46,18.47,18.46,18.47,158400.0,13.6951,13.7026,13.6951,13.7026,158400.0
2011-05-10 13:30:00,18.47,18.47,18.46,18.46,150000.0,13.7026,13.7026,13.6951,13.6951,150000.0
2011-05-10 13:35:00,18.47,18.47,18.46,18.47,131700.0,13.7026,13.7026,13.6951,13.7026,131700.0
2011-05-10 13:40:00,18.47,18.49,18.47,18.48,194400.0,13.7026,13.7174,13.7026,13.71,194400.0
2011-05-10 13:45:00,18.48,18.49,18.47,18.47,170100.0,13.71,13.7174,13.7026,13.7026,170100.0
2011-05-10 13:50:00,18.47,18.48,18.47,18.47,93300.0,13.7026,13.71,13.7026,13.7026,93300.0
2011-05-10 13:55:00,18.47,18.47,18.46,18.46,185700.0,13.7026,13.7026,13.6951,13.6951,185700.0
2011-05-10 14:00:00,18.46,18.47,18.45,18.45,146700.0,13.6951,13.7026,13.6877,13.6877,146700.0
2011-05-10 14:05:00,18.45,18.47,18.45,18.47,144000.0,13.6877,13.7026,13.6877,13.7026,144000.0
2011-05-10 14:10:00,18.47,18.47,18.46,18.47,176400.0,13.7026,13.7026,13.6951,13.7026,176400.0
2011-05-10 14:15:00,18.47,18.48,18.46,18.47,153900.0,13.7026,13.71,13.6951,13.7026,153900.0
2011-05-10 14:20:00,18.47,18.48,18.46,18.46,234900.0,13.7026,13.71,13.6951,13.6951,234900.0
2011-05-10 14:25:00,18.46,18.47,18.46,18.46,183900.0,13.6951,13.7026,13.6951,13.6951,183900.0
2011-05-10 14:30:00,18.46,18.47,18.46,18.47,211500.0,13.6951,13.7026,13.6951,13.7026,211500.0
2011-05-10 14:35:00,18.47,18.5,18.47,18.5,392100.0,13.7026,13.7248,13.7026,13.7248,392100.0
2011-05-10 14:40:00,18.5,18.51,18.49,18.51,401100.0,13.7248,13.7322,13.7174,13.7322,401100.0
2011-05-10 14:45:00,18.51,18.52,18.5,18.5,371400.0,13.7322,13.7397,13.7248,13.7248,371400.0
2011-05-10 14:50:00,18.5,18.51,18.5,18.51,129900.0,13.7248,13.7322,13.7248,13.7322,129900.0
2011-05-10 14:55:00,18.51,18.52,18.51,18.51,301800.0,13.7322,13.7397,13.7322,13.7322,301800.0
2011-05-10 15:00:00,18.51,18.52,18.49,18.5,183000.0,13.7322,13.7397,13.7174,13.7248,183000.0
2011-05-10 15:05:00,18.5,18.51,18.5,18.51,411900.0,13.7248,13.7322,13.7248,13.7322,411900.0
2011-05-10 15:10:00,18.51,18.52,18.5,18.5,177900.0,13.7322,13.7397,13.7248,13.7248,177900.0
2011-05-10 15:15:00,18.5,18.52,18.5,18.51,421200.0,13.7248,13.7397,13.7248,13.7322,421200.0
2011-05-10 15:20:00,18.51,18.51,18.51,18.51,112500.0,13.7322,13.7322,13.7322,13.7322,112500.0
2011-05-10 15:25:00,18.51,18.51,18.5,18.51,218700.0,13.7322,13.7322,13.7248,13.7322,218700.0
2011-05-10 15:30:00,18.51,18.52,18.51,18.51,531600.0,13.7322,13.7397,13.7322,13.7322,531600.0
2011-05-10 15:35:00,18.52,18.53,18.51,18.52,663600.0,13.7397,13.7471,13.7322,13.7397,663600.0
2011-05-10 15:40:00,18.52,18.53,18.52,18.53,452100.0,13.7397,13.7471,13.7397,13.7471,452100.0
2011-05-10 15:45:00,18.53,18.53,18.52,18.52,994200.0,13.7471,13.7471,13.7397,13.7397,994200.0
2011-05-10 15:50:00,18.52,18.53,18.51,18.51,912600.0,13.7397,13.7471,13.7322,13.7322,912600.0
2011-05-10 15:55:00,18.51,18.51,18.49,18.51,1212000.0,13.7322,13.7322,13.7174,13.7322,1212000.0
2011-05-11 09:30:00,18.37,18.43,18.35,18.43,1002000.0,13.7185,13.7633,13.7036,13.7633,1002000.0
2011-05-11 09:35:00,18.43,18.43,18.39,18.42,706800.0,13.7633,13.7633,13.7335,13.7559,706800.0
2011-05-11 09:40:00,18.42,18.47,18.42,18.43,417000.0,13.7559,13.7932,13.7559,13.7633,417000.0
2011-05-11 09:45:00,18.43,18.45,18.42,18.43,358500.0,13.7633,13.7783,13.7559,13.7633,358500.0
2011-05-11 09:50:00,18.43,18.44,18.41,18.41,280500.0,13.7633,13.7708,13.7484,13.7484,280500.0
2011-05-11 09:55:00,18.41,18.44,18.41,18.42,347400.0,13.7484,13.7708,13.7484,13.7559,347400.0
2011-05-11 10:00:00,18.42,18.43,18.41,18.41,253800.0,13.7559,13.7633,13.7484,13.7484,253800.0
2011-05-11 10:05:00,18.41,18.43,18.4,18.43,510300.0,13.7484,13.7633,13.7409,13.7633,510300.0
2011-05-11 10:10:00,18.43,18.43,18.4,18.42,530700.0,13.7633,13.7633,13.7409,13.7559,530700.0
2011-05-11 10:15:00,18.42,18.46,18.42,18.44,316800.0,13.7559,13.7858,13.7559,13.7708,316800.0
2011-05-11 10:20:00,18.44,18.45,18.43,18.44,294900.0,13.7708,13.7783,13.7633,13.7708,294900.0
2011-05-11 10:25:00,18.44,18.45,18.43,18.45,279000.0,13.7708,13.7783,13.7633,13.7783,279000.0
2011-05-11 10:30:00,18.45,18.45,18.43,18.45,340200.0,13.7783,13.7783,13.7633,13.7783,340200.0
2011-05-11 10:35:00,18.45,18.46,18.44,18.44,298800.0,13.7783,13.7858,13.7708,13.7708,298800.0
2011-05-11 10:40:00,18.44,18.46,18.44,18.46,340500.0,13.7708,13.7858,13.7708,13.7858,340500.0
2011-05-11 10:45:00,18.46,18.49,18.45,18.48,279300.0,13.7858,13.8082,13.7783,13.8007,279300.0
2011-05-11 10:50:00,18.48,18.53,18.48,18.52,489900.0,13.8007,13.838,13.8007,13.8306,489900.0
2011-05-11 10:55:00,18.52,18.54,18.5,18.5,611700.0,13.8306,13.8455,13.8156,13.8156,611700.0
2011-05-11 11:00:00,18.5,18.51,18.5,18.51,277200.0,13.8156,13.8231,13.8156,13.8231,277200.0
2011-05-11 11:05:00,18.51,18.51,18.48,18.5,442200.0,13.8231,13.8231,13.8007,13.8156,442200.0
2011-05-11 11:10:00,18.5,18.5,18.49,18.5,260400.0,13.8156,13.8156,13.8082,13.8156,260400.0
2011-05-11 11:15:00,18.5,18.52,18.5,18.51,195900.0,13.8156,13.8306,13.8156,13.8231,195900.0
2011-05-11 11:20:00,18.51,18.52,18.51,18.52,308400.0,13.8231,13.8306,13.8231,13.8306,308400.0
2011-05-11 11:25:00,18.52,18.52,18.49,18.49,183900.0,13.8306,13.8306,13.8082,13.8082,183900.0
2011-05-11 11:30:00,18.49,18.5,18.48,18.48,429000.0,13.8082,13.8156,13.8007,13.8007,429000.0
2011-05-11 11:35:00,18.48,18.48,18.47,18.47,142800.0,13.8007,13.8007,13.7932,13.7932,142800.0
2011-05-11 11:40:00,18.47,18.47,18.46,18.47,177300.0,13.7932,13.7932,13.7858,13.7932,177300.0
2011-05-11 11:45:00,18.47,18.48,18.47,18.47,155400.0,13.7932,13.8007,13.7932,13.7932,155400.0
2011-05-11 11:50:00,18.47,18.48,18.47,18.48,181800.0,13.7932,13.8007,13.7932,13.8007,181800.0
2011-05-11 11:55:00,18.48,18.49,18.45,18.46,342600.0,13.8007,13.8082,13.7783,13.7858,342600.0
2011-05-11 12:00:00,18.46,18.47,18.44,18.44,185100.0,13.7858,13.7932,13.7708,13.7708,185100.0
2011-05-11 12:05:00,18.44,18.45,18.43,18.43,230700.0,13.7708,13.7783,13.7633,13.7633,230700.0
2011-05-11 12:10:00,18.43,18.45,18.43,18.45,420900.0,13.7633,13.7783,13.7633,13.7783,420900.0
2011-05-11 12:15:00,18.45,18.45,18.39,18.41,521700.0,13.7783,13.7783,13.7335,13.7484,521700.0
2011-05-11 12:20:00,18.41,18.43,18.4,18.4,283200.0,13.7484,13.7633,13.7409,13.7409,283200.0
2011-05-11 12:25:00,18.4,18.41,18.39,18.39,288300.0,13.7409,13.7484,13.7335,13.7335,288300.0
2011-05-11 12:30:00,18.4,18.42,18.39,18.42,126300.0,13.7409,13.7559,13.7335,13.7559,126300.0
2011-05-11 12:35:00,18.41,18.45,18.41,18.45,335400.0,13.7484,13.7783,13.7484,13.7783,335400.0
2011-05-11 12:40:00,18.45,18.48,18.45,18.45,374100.0,13.7783,13.8007,13.7783,13.7783,374100.0
2011-05-11 12:45:00,18.46,18.47,18.45,18.47,435300.0,13.7858,13.7932,13.7783,13.7932,435300.0
2011-05-11 12:50:00,18.47,18.48,18.46,18.47,150000.0,13.7932,13.8007,13.7858,13.7932,150000.0
2011-05-11 12:55:00,18.47,18.47,18.45,18.45,311100.0,13.7932,13.7932,13.7783,13.7783,311100.0
2011-05-11 13:00:00,18.45,18.46,18.43,18.43,149400.0,13.7783,13.7858,13.7633,13.7633,149400.0
2011-05-11 13:05:00,18.43,18.43,18.4,18.4,290400.0,13.7633,13.7633,13.7409,13.7409,290400.0
2011-05-11 13:10:00,18.4,18.42,18.39,18.42,284100.0,13.7409,13.7559,13.7335,13.7559,284100.0
2011-05-11 13:15:00,18.42,18.42,18.41,18.42,260400.0,13.7559,13.7559,13.7484,13.7559,260400.0
2011-05-11 13:20:00,18.41,18.43,18.41,18.43,131100.0,13.7484,13.7633,13.7484,13.7633,131100.0
2011-05-11 13:25:00,18.43,18.43,18.41,18.42,226500.0,13.7633,13.7633,13.7484,13.7559,226500.0
2011-05-11 13:30:00,18.42,18.42,18.37,18.37,395700.0,13.7559,13.7559,13.7185,13.7185,395700.0
2011-05-11 13:35:00,18.37,18.38,18.35,18.37,432300.0,13.7185,13.726,13.7036,13.7185,432300.0
2011-05-11 13:40:00,18.37,18.39,18.37,18.39,201600.0,13.7185,13.7335,13.7185,13.7335,201600.0
2011-05-11 13:45:00,18.39,18.4,18.39,18.39,202800.0,13.7335,13.7409,13.7335,13.7335,202800.0
2011-05-11 13:50:00,18.39,18.39,18.38,18.38,134100.0,13.7335,13.7335,13.726,13.726,134100.0
2011-05-11 13:55:00,18.39,18.39,18.37,18.38,221400.0,13.7335,13.7335,13.7185,13.726,221400.0
2011-05-11 14:00:00,18.38,18.39,18.38,18.39,151500.0,13.726,13.7335,13.726,13.7335,151500.0
2011-05-11 14:05:00,18.38,18.39,18.37,18.37,200700.0,13.726,13.7335,13.7185,13.7185,200700.0
2011-05-11 14:10:00,18.37,18.38,18.36,18.36,185100.0,13.7185,13.726,13.7111,13.7111,185100.0
2011-05-11 14:15:00,18.36,18.38,18.36,18.36,185400.0,13.7111,13.726,13.7111,13.7111,185400.0
2011-05-11 14:20:00,18.36,18.36,18.35,18.35,286200.0,13.7111,13.7111,13.7036,13.7036,286200.0
2011-05-11 14:25:00,18.35,18.36,18.35,18.35,249600.0,13.7036,13.7111,13.7036,13.7036,249600.0
2011-05-11 14:30:00,18.35,18.38,18.35,18.38,272400.0,13.7036,13.726,13.7036,13.726,272400.0
2011-05-11 14:35:00,18.38,18.4,18.37,18.4,290400.0,13.726,13.7409,13.7185,13.7409,290400.0
2011-05-11 14:40:00,18.4,18.42,18.4,18.41,365400.0,13.7409,13.7559,13.7409,13.7484,365400.0
2011-05-11 14:45:00,18.41,18.42,18.39,18.39,388200.0,13.7484,13.7559,13.7335,13.7335,388200.0
2011-05-11 14:50:00,18.39,18.4,18.38,18.4,154200.0,13.7335,13.7409,13.726,13.7409,154200.0
2011-05-11 14:55:00,18.4,18.41,18.38,18.39,175500.0,13.7409,13.7484,13.726,13.7335,175500.0
2011-05-11 15:00:00,18.39,18.4,18.38,18.4,172500.0,13.7335,13.7409,13.726,13.7409,172500.0
2011-05-11 15:05:00,18.39,18.4,18.39,18.4,191400.0,13.7335,13.7409,13.7335,13.7409,191400.0
2011-05-11 15:10:00,18.4,18.41,18.39,18.41,194400.0,13.7409,13.7484,13.7335,13.7484,194400.0
2011-05-11 15:15:00,18.41,18.41,18.39,18.4,210300.0,13.7484,13.7484,13.7335,13.7409,210300.0
2011-05-11 15:20:00,18.39,18.42,18.39,18.41,356100.0,13.7335,13.7559,13.7335,13.7484,356100.0
2011-05-11 15:25:00,18.41,18.42,18.39,18.4,190500.0,13.7484,13.7559,13.7335,13.7409,190500.0
2011-05-11 15:30:00,18.4,18.41,18.39,18.4,363600.0,13.7409,13.7484,13.7335,13.7409,363600.0
2011-05-11 15:35:00,18.4,18.4,18.38,18.38,366000.0,13.7409,13.7409,13.726,13.726,366000.0
2011-05-11 15:40:00,18.38,18.39,18.37,18.38,436200.0,13.726,13.7335,13.7185,13.726,436200.0
2011-05-11 15:45:00,18.38,18.4,18.38,18.39,757800.0,13.726,13.7409,13.726,13.7335,757800.0
2011-05-11 15:50:00,18.39,18.42,18.38,18.41,705000.0,13.7335,13.7559,13.726,13.7484,705000.0
2011-05-11 15:55:00,18.41,18.42,18.39,18.4,2069400.0,13.7484,13.7559,13.7335,13.7409,2069400.0
2011-05-12 09:30:00,18.41,18.44,18.33,18.33,878700.0,13.7484,13.7708,13.6887,13.6887,878700.0
2011-05-12 09:35:00,18.34,18.35,18.3,18.35,540300.0,13.6961,13.7036,13.6663,13.7036,540300.0
2011-05-12 09:40:00,18.35,18.38,18.33,18.37,510300.0,13.7036,13.726,13.6887,13.7185,510300.0
2011-05-12 09:45:00,18.36,18.45,18.36,18.42,636900.0,13.7111,13.7783,13.7111,13.7559,636900.0
2011-05-12 09:50:00,18.42,18.44,18.41,18.44,306900.0,13.7559,13.7708,13.7484,13.7708,306900.0
2011-05-12 09:55:00,18.44,18.47,18.44,18.47,291000.0,13.7708,13.7932,13.7708,13.7932,291000.0
2011-05-12 10:00:00,18.47,18.48,18.45,18.46,298500.0,13.7932,13.8007,13.7783,13.7858,298500.0
2011-05-12 10:05:00,18.46,18.49,18.45,18.48,450000.0,13.7858,13.8082,13.7783,13.8007,450000.0
2011-05-12 10:10:00,18.48,18.5,18.44,18.44,525300.0,13.8007,13.8156,13.7708,13.7708,525300.0
2011-05-12 10:15:00,18.44,18.46,18.42,18.42,413700.0,13.7708,13.7858,13.7559,13.7559,413700.0
2011-05-12 10:20:00,18.42,18.43,18.4,18.41,469200.0,13.7559,13.7633,13.7409,13.7484,469200.0
2011-05-12 10:25:00,18.41,18.42,18.4,18.42,156300.0,13.7484,13.7559,13.7409,13.7559,156300.0
2011-05-12 10:30:00,18.42,18.46,18.42,18.44,498900.0,13.7559,13.7858,13.7559,13.7708,498900.0
2011-05-12 10:35:00,18.44,18.45,18.42,18.42,265500.0,13.7708,13.7783,13.7559,13.7559,265500.0
2011-05-12 10:40:00,18.42,18.43,18.41,18.41,241500.0,13.7559,13.7633,13.7484,13.7484,241500.0
2011-05-12 10:45:00,18.41,18.45,18.41,18.45,770100.0,13.7484,13.7783,13.7484,13.7783,770100.0
2011-05-12 10:50:00,18.45,18.45,18.44,18.45,180000.0,13.7783,13.7783,13.7708,13.7783,180000.0
2011-05-12 10:55:00,18.45,18.45,18.44,18.45,179700.0,13.7783,13.7783,13.7708,13.7783,179700.0
2011-05-12 11:00:00,18.45,18.45,18.43,18.44,371700.0,13.7783,13.7783,13.7633,13.7708,371700.0
2011-05-12 11:05:00,18.44,18.44,18.41,18.41,480300.0,13.7708,13.7708,13.7484,13.7484,480300.0
2011-05-12 11:10:00,18.41,18.42,18.4,18.41,540000.0,13.7484,13.7559,13.7409,13.7484,540000.0
2011-05-12 11:15:00,18.41,18.41,18.4,18.41,214500.0,13.7484,13.7484,13.7409,13.7484,214500.0
2011-05-12 11:20:00,18.41,18.44,18.41,18.43,239100.0,13.7484,13.7708,13.7484,13.7633,239100.0
2011-05-12 11:25:00,18.43,18.45,18.43,18.43,205800.0,13.7633,13.7783,13.7633,13.7633,205800.0
2011-05-12 11:30:00,18.43,18.44,18.43,18.43,140400.0,13.7633,13.7708,13.7633,13.7633,140400.0
2011-05-12 11:35:00,18.44,18.45,18.43,18.45,141600.0,13.7708,13.7783,13.7633,13.7783,141600.0
2011-05-12 11:40:00,18.45,18.46,18.44,18.44,211500.0,13.7783,13.7858,13.7708,13.7708,211500.0
2011-05-12 11:45:00,18.44,18.44,18.42,18.44,204600.0,13.7708,13.7708,13.7559,13.7708,204600.0
2011-05-12 11:50:00,18.44,18.45,18.43,18.43,209100.0,13.7708,13.7783,13.7633,13.7633,209100.0
2011-05-12 11:55:00,18.44,18.45,18.43,18.44,202800.0,13.7708,13.7783,13.7633,13.7708,202800.0
2011-05-12 12:00:00,18.45,18.46,18.44,18.45,227100.0,13.7783,13.7858,13.7708,13.7783,227100.0
2011-05-12 12:05:00,18.45,18.46,18.45,18.45,187800.0,13.7783,13.7858,13.7783,13.7783,187800.0
2011-05-12 12:10:00,18.45,18.46,18.45,18.46,151500.0,13.7783,13.7858,13.7783,13.7858,151500.0
2011-05-12 12:15:00,18.46,18.46,18.44,18.45,129600.0,13.7858,13.7858,13.7708,13.7783,129600.0
2011-05-12 12:20:00,18.45,18.45,18.44,18.45,72900.0,13.7783,13.7783,13.7708,13.7783,72900.0
2011-05-12 12:25:00,18.44,18.45,18.44,18.45,125700.0,13.7708,13.7783,13.7708,13.7783,125700.0
2011-05-12 12:30:00,18.45,18.47,18.45,18.47,166200.0,13.7783,13.7932,13.7783,13.7932,166200.0
2011-05-12 12:35:00,18.47,18.48,18.47,18.47,206100.0,13.7932,13.8007,13.7932,13.7932,206100.0
2011-05-12 12:40:00,18.47,18.48,18.47,18.48,80700.0,13.7932,13.8007,13.7932,13.8007,80700.0
2011-05-12 12:45:00,18.47,18.48,18.47,18.48,107100.0,13.7932,13.8007,13.7932,13.8007,107100.0
2011-05-12 12:50:00,18.48,18.5,18.47,18.5,203700.0,13.8007,13.8156,13.7932,13.8156,203700.0
2011-05-12 12:55:00,18.5,18.51,18.49,18.5,274800.0,13.8156,13.8231,13.8082,13.8156,274800.0
2011-05-12 13:00:00,18.51,18.53,18.5,18.52,576300.0,13.8231,13.838,13.8156,13.8306,576300.0
2011-05-12 13:05:00,18.52,18.53,18.51,18.51,345000.0,13.8306,13.838,13.8231,13.8231,345000.0
2011-05-12 13:10:00,18.51,18.51,18.5,18.5,324600.0,13.8231,13.8231,13.8156,13.8156,324600.0
2011-05-12 13:15:00,18.5,18.53,18.5,18.53,326700.0,13.8156,13.838,13.8156,13.838,326700.0
2011-05-12 13:20:00,18.52,18.55,18.52,18.54,210000.0,13.8306,13.853,13.8306,13.8455,210000.0
2011-05-12 13:25:00,18.54,18.54,18.52,18.52,193200.0,13.8455,13.8455,13.8306,13.8306,193200.0
2011-05-12 13:30:00,18.52,18.55,18.52,18.54,201600.0,13.8306,13.853,13.8306,13.8455,201600.0
2011-05-12 13:35:00,18.54,18.57,18.54,18.55,324300.0,13.8455,13.8679,13.8455,13.853,324300.0
2011-05-12 13:40:00,18.55,18.55,18.54,18.54,336300.0,13.853,13.853,13.8455,13.8455,336300.0
2011-05-12 13:45:00,18.54,18.56,18.54,18.56,227700.0,13.8455,13.8604,13.8455,13.8604,227700.0
2011-05-12 13:50:00,18.56,18.57,18.55,18.56,296700.0,13.8604,13.8679,13.853,13.8604,296700.0
2011-05-12 13:55:00,18.56,18.56,18.55,18.56,166200.0,13.8604,13.8604,13.853,13.8604,166200.0
2011-05-12 14:00:00,18.56,18.57,18.56,18.56,212100.0,13.8604,13.8679,13.8604,13.8604,212100.0
2011-05-12 14:05:00,18.56,18.58,18.56,18.57,443700.0,13.8604,13.8754,13.8604,13.8679,443700.0
2011-05-12 14:10:00,18.57,18.59,18.56,18.57,420600.0,13.8679,13.8828,13.8604,13.8679,420600.0
2011-05-12 14:15:00,18.57,18.57,18.55,18.57,267600.0,13.8679,13.8679,13.853,13.8679,267600.0
2011-05-12 14:20:00,18.57,18.58,18.56,18.58,208200.0,13.8679,13.8754,13.8604,13.8754,208200.0
2011-05-12 14:25:00,18.58,18.58,18.57,18.58,126900.0,13.8754,13.8754,13.8679,13.8754,126900.0
2011-05-12 14:30:00,18.58,18.58,18.56,18.57,217200.0,13.8754,13.8754,13.8604,13.8679,217200.0
2011-05-12 14:35:00,18.58,18.58,18.57,18.57,105900.0,13.8754,13.8754,13.8679,13.8679,105900.0
2011-05-12 14:40:00,18.57,18.58,18.57,18.58,159000.0,13.8679,13.8754,13.8679,13.8754,159000.0
2011-05-12 14:45:00,18.58,18.58,18.57,18.58,222300.0,13.8754,13.8754,13.8679,13.8754,222300.0
2011-05-12 14:50:00,18.58,18.58,18.57,18.57,96000.0,13.8754,13.8754,13.8679,13.8679,96000.0
2011-05-12 14:55:00,18.57,18.57,18.56,18.57,341100.0,13.8679,13.8679,13.8604,13.8679,341100.0
2011-05-12 15:00:00,18.57,18.57,18.55,18.56,308100.0,13.8679,13.8679,13.853,13.8604,308100.0
2011-05-12 15:05:00,18.56,18.57,18.56,18.57,305100.0,13.8604,13.8679,13.8604,13.8679,305100.0
2011-05-12 15:10:00,18.56,18.57,18.56,18.56,528600.0,13.8604,13.8679,13.8604,13.8604,528600.0
2011-05-12 15:15:00,18.56,18.58,18.56,18.58,309600.0,13.8604,13.8754,13.8604,13.8754,309600.0
2011-05-12 15:20:00,18.58,18.59,18.57,18.57,313200.0,13.8754,13.8828,13.8679,13.8679,313200.0
2011-05-12 15:25:00,18.57,18.59,18.57,18.59,311100.0,13.8679,13.8828,13.8679,13.8828,311100.0
2011-05-12 15:30:00,18.59,18.59,18.59,18.59,216600.0,13.8828,13.8828,13.8828,13.8828,216600.0
2011-05-12 15:35:00,18.59,18.61,18.59,18.61,527700.0,13.8828,13.8978,13.8828,13.8978,527700.0
2011-05-12 15:40:00,18.61,18.61,18.59,18.59,586200.0,13.8978,13.8978,13.8828,13.8828,586200.0
2011-05-12 15:45:00,18.59,18.59,18.57,18.58,773100.0,13.8828,13.8828,13.8679,13.8754,773100.0
2011-05-12 15:50:00,18.58,18.58,18.57,18.57,696600.0,13.8754,13.8754,13.8679,13.8679,696600.0
2011-05-12 15:55:00,18.57,18.58,18.56,18.58,1335000.0,13.8679,13.8754,13.8604,13.8754,1335000.0
2011-05-13 09:30:00,18.59,18.63,18.56,18.62,529800.0,13.8828,13.9127,13.8604,13.9052,529800.0
2011-05-13 09:35:00,18.63,18.63,18.59,18.6,295800.0,13.9127,13.9127,13.8828,13.8903,295800.0
2011-05-13 09:40:00,18.6,18.63,18.6,18.63,321900.0,13.8903,13.9127,13.8903,13.9127,321900.0
2011-05-13 09:45:00,18.63,18.65,18.62,18.65,411300.0,13.9127,13.9276,13.9052,13.9276,411300.0
2011-05-13 09:50:00,18.65,18.68,18.63,18.65,1091100.0,13.9276,13.95,13.9127,13.9276,1091100.0
2011-05-13 09:55:00,18.65,18.67,18.63,18.64,550200.0,13.9276,13.9426,13.9127,13.9202,550200.0
2011-05-13 10:00:00,18.64,18.65,18.62,18.62,352500.0,13.9202,13.9276,13.9052,13.9052,352500.0
2011-05-13 10:05:00,18.62,18.63,18.61,18.61,186000.0,13.9052,13.9127,13.8978,13.8978,186000.0
2011-05-13 10:10:00,18.61,18.63,18.61,18.62,221700.0,13.8978,13.9127,13.8978,13.9052,221700.0
2011-05-13 10:15:00,18.62,18.63,18.61,18.61,233700.0,13.9052,13.9127,13.8978,13.8978,233700.0
2011-05-13 10:20:00,18.61,18.61,18.6,18.6,180600.0,13.8978,13.8978,13.8903,13.8903,180600.0
2011-05-13 10:25:00,18.6,18.63,18.6,18.62,356400.0,13.8903,13.9127,13.8903,13.9052,356400.0
2011-05-13 10:30:00,18.62,18.62,18.61,18.62,246000.0,13.9052,13.9052,13.8978,13.9052,246000.0
2011-05-13 10:35:00,18.62,18.62,18.59,18.6,201900.0,13.9052,13.9052,13.8828,13.8903,201900.0
2011-05-13 10:40:00,18.6,18.61,18.59,18.59,138300.0,13.8903,13.8978,13.8828,13.8828,138300.0
2011-05-13 10:45:00,18.59,18.59,18.57,18.58,155100.0,13.8828,13.8828,13.8679,13.8754,155100.0
2011-05-13 10:50:00,18.57,18.58,18.55,18.56,224700.0,13.8679,13.8754,13.853,13.8604,224700.0
2011-05-13 10:55:00,18.56,18.56,18.54,18.54,205800.0,13.8604,13.8604,13.8455,13.8455,205800.0
2011-05-13 11:00:00,18.54,18.55,18.53,18.53,250500.0,13.8455,13.853,13.838,13.838,250500.0
2011-05-13 11:05:00,18.53,18.54,18.52,18.54,308700.0,13.838,13.8455,13.8306,13.8455,308700.0
2011-05-13 11:10:00,18.53,18.55,18.53,18.54,331800.0,13.838,13.853,13.838,13.8455,331800.0
2011-05-13 11:15:00,18.54,18.55,18.5,18.51,562500.0,13.8455,13.853,13.8156,13.8231,562500.0
2011-05-13 11:20:00,18.51,18.52,18.49,18.5,430200.0,13.8231,13.8306,13.8082,13.8156,430200.0
2011-05-13 11:25:00,18.5,18.54,18.5,18.54,273900.0,13.8156,13.8455,13.8156,13.8455,273900.0
2011-05-13 11:30:00,18.54,18.57,18.54,18.55,238800.0,13.8455,13.8679,13.8455,13.853,238800.0
2011-05-13 11:35:00,18.56,18.57,18.55,18.56,172500.0,13.8604,13.8679,13.853,13.8604,172500.0
2011-05-13 11:40:00,18.56,18.56,18.54,18.54,137400.0,13.8604,13.8604,13.8455,13.8455,137400.0
2011-05-13 11:45:00,18.54,18.57,18.53,18.56,197400.0,13.8455,13.8679,13.838,13.8604,197400.0
2011-05-13 11:50:00,18.56,18.57,18.54,18.54,144300.0,13.8604,13.8679,13.8455,13.8455,144300.0
2011-05-13 11:55:00,18.54,18.57,18.54,18.55,189300.0,13.8455,13.8679,13.8455,13.853,189300.0
2011-05-13 12:00:00,18.55,18.57,18.54,18.57,177300.0,13.853,13.8679,13.8455,13.8679,177300.0
2011-05-13 12:05:00,18.57,18.57,18.52,18.52,397800.0,13.8679,13.8679,13.8306,13.8306,397800.0
2011-05-13 12:10:00,18.52,18.53,18.49,18.49,416100.0,13.8306,13.838,13.8082,13.8082,416100.0
2011-05-13 12:15:00,18.49,18.5,18.47,18.5,314700.0,13.8082,13.8156,13.7932,13.8156,314700.0
2011-05-13 12:20:00,18.5,18.5,18.45,18.48,363000.0,13.8156,13.8156,13.7783,13.8007,363000.0
2011-05-13 12:25:00,18.48,18.48,18.46,18.48,363600.0,13.8007,13.8007,13.7858,13.8007,363600.0
2011-05-13 12:30:00,18.48,18.49,18.47,18.49,213900.0,13.8007,13.8082,13.7932,13.8082,213900.0
2011-05-13 12:35:00,18.49,18.5,18.47,18.47,231900.0,13.8082,13.8156,13.7932,13.7932,231900.0
2011-05-13 12:40:00,18.47,18.47,18.45,18.45,239700.0,13.7932,13.7932,13.7783,13.7783,239700.0
2011-05-13 12:45:00,18.45,18.47,18.45,18.47,250800.0,13.7783,13.7932,13.7783,13.7932,250800.0
2011-05-13 12:50:00,18.47,18.47,18.45,18.46,215700.0,13.7932,13.7932,13.7783,13.7858,215700.0
2011-05-13 12:55:00,18.46,18.46,18.45,18.46,157800.0,13.7858,13.7858,13.7783,13.7858,157800.0
2011-05-13 13:00:00,18.46,18.5,18.46,18.49,276300.0,13.7858,13.8156,13.7858,13.8082,276300.0
2011-05-13 13:05:00,18.49,18.49,18.47,18.48,180600.0,13.8082,13.8082,13.7932,13.8007,180600.0
2011-05-13 13:10:00,18.48,18.51,18.48,18.51,137400.0,13.8007,13.8231,13.8007,13.8231,137400.0
2011-05-13 13:15:00,18.51,18.52,18.5,18.52,147000.0,13.8231,13.8306,13.8156,13.8306,147000.0
2011-05-13 13:20:00,18.52,18.53,18.51,18.53,399000.0,13.8306,13.838,13.8231,13.838,399000.0
2011-05-13 13:25:00,18.53,18.53,18.51,18.51,173700.0,13.838,13.838,13.8231,13.8231,173700.0
2011-05-13 13:30:00,18.51,18.53,18.51,18.53,104400.0,13.8231,13.838,13.8231,13.838,104400.0
2011-05-13 13:35:00,18.53,18.53,18.49,18.49,329400.0,13.838,13.838,13.8082,13.8082,329400.0
2011-05-13 13:40:00,18.49,18.5,18.48,18.49,160200.0,13.8082,13.8156,13.8007,13.8082,160200.0
2011-05-13 13:45:00,18.49,18.5,18.48,18.49,107700.0,13.8082,13.8156,13.8007,13.8082,107700.0
2011-05-13 13:50:00,18.5,18.5,18.48,18.49,173100.0,13.8156,13.8156,13.8007,13.8082,173100.0
2011-05-13 13:55:00,18.49,18.5,18.49,18.5,85800.0,13.8082,13.8156,13.8082,13.8156,85800.0
2011-05-13 14:00:00,18.5,18.52,18.5,18.51,147300.0,13.8156,13.8306,13.8156,13.8231,147300.0
2011-05-13 14:05:00,18.51,18.53,18.51,18.52,245700.0,13.8231,13.838,13.8231,13.8306,245700.0
2011-05-13 14:10:00,18.53,18.55,18.53,18.55,122100.0,13.838,13.853,13.838,13.853,122100.0
2011-05-13 14:15:00,18.55,18.55,18.53,18.54,206400.0,13.853,13.853,13.838,13.8455,206400.0
2011-05-13 14:20:00,18.54,18.57,18.54,18.55,226800.0,13.8455,13.8679,13.8455,13.853,226800.0
2011-05-13 14:25:00,18.54,18.55,18.53,18.54,233100.0,13.8455,13.853,13.838,13.8455,233100.0
2011-05-13 14:30:00,18.55,18.55,18.53,18.53,142500.0,13.853,13.853,13.838,13.838,142500.0
2011-05-13 14:35:00,18.53,18.53,18.52,18.53,170700.0,13.838,13.838,13.8306,13.838,170700.0
2011-05-13 14:40:00,18.53,18.54,18.52,18.54,174900.0,13.838,13.8455,13.8306,13.8455,174900.0
2011-05-13 14:45:00,18.53,18.58,18.53,18.55,527400.0,13.838,13.8754,13.838,13.853,527400.0
2011-05-13 14:50:00,18.55,18.56,18.54,18.55,210600.0,13.853,13.8604,13.8455,13.853,210600.0
2011-05-13 14:55:00,18.54,18.55,18.53,18.54,145500.0,13.8455,13.853,13.838,13.8455,145500.0
2011-05-13 15:00:00,18.54,18.54,18.52,18.53,188100.0,13.8455,13.8455,13.8306,13.838,188100.0
2011-05-13 15:05:00,18.53,18.54,18.52,18.54,170700.0,13.838,13.8455,13.8306,13.8455,170700.0
2011-05-13 15:10:00,18.54,18.56,18.54,18.55,279300.0,13.8455,13.8604,13.8455,13.853,279300.0
2011-05-13 15:15:00,18.55,18.55,18.53,18.53,349200.0,13.853,13.853,13.838,13.838,349200.0
2011-05-13 15:20:00,18.53,18.54,18.52,18.53,333900.0,13.838,13.8455,13.8306,13.838,333900.0
2011-05-13 15:25:00,18.53,18.53,18.51,18.53,336600.0,13.838,13.838,13.8231,13.838,336600.0
2011-05-13 15:30:00,18.53,18.54,18.52,18.53,544800.0,13.838,13.8455,13.8306,13.838,544800.0
2011-05-13 15:35:00,18.53,18.54,18.52,18.52,545100.0,13.838,13.8455,13.8306,13.8306,545100.0
2011-05-13 15:40:00,18.52,18.53,18.52,18.53,420900.0,13.8306,13.838,13.8306,13.838,420900.0
2011-05-13 15:45:00,18.53,18.54,18.52,18.53,848700.0,13.838,13.8455,13.8306,13.838,848700.0
2011-05-13 15:50:00,18.52,18.54,18.52,18.54,804300.0,13.8306,13.8455,13.8306,13.8455,804300.0
2011-05-13 15:55:00,18.54,18.58,18.54,18.57,2467500.0,13.8455,13.8754,13.8455,13.8679,2467500.0
2011-05-16 09:30:00,18.54,18.57,18.49,18.55,691800.0,13.8455,13.8679,13.8082,13.853,691800.0
2011-05-16 09:35:00,18.55,18.58,18.54,18.57,439800.0,13.853,13.8754,13.8455,13.8679,439800.0
2011-05-16 09:40:00,18.57,18.59,18.57,18.59,478500.0,13.8679,13.8828,13.8679,13.8828,478500.0
2011-05-16 09:45:00,18.58,18.61,18.58,18.59,555300.0,13.8754,13.8978,13.8754,13.8828,555300.0
2011-05-16 09:50:00,18.59,18.64,18.58,18.62,541800.0,13.8828,13.9202,13.8754,13.9052,541800.0
2011-05-16 09:55:00,18.63,18.69,18.6,18.68,1368300.0,13.9127,13.9575,13.8903,13.95,1368300.0
2011-05-16 10:00:00,18.68,18.72,18.67,18.71,1103700.0,13.95,13.9799,13.9426,13.9724,1103700.0
2011-05-16 10:05:00,18.71,18.74,18.71,18.73,1026000.0,13.9724,13.9949,13.9724,13.9874,1026000.0
2011-05-16 10:10:00,18.73,18.77,18.73,18.77,1191900.0,13.9874,14.0173,13.9874,14.0173,1191900.0
2011-05-16 10:15:00,18.77,18.82,18.77,18.8,1841700.0,14.0173,14.0546,14.0173,14.0397,1841700.0
2011-05-16 10:20:00,18.81,18.81,18.78,18.79,960900.0,14.0471,14.0471,14.0247,14.0322,960900.0
2011-05-16 10:25:00,18.79,18.8,18.77,18.78,695400.0,14.0322,14.0397,14.0173,14.0247,695400.0
2011-05-16 10:30:00,18.78,18.78,18.74,18.74,577500.0,14.0247,14.0247,13.9949,13.9949,577500.0
2011-05-16 10:35:00,18.74,18.75,18.71,18.73,559800.0,13.9949,14.0023,13.9724,13.9874,559800.0
2011-05-16 10:40:00,18.73,18.74,18.72,18.73,437400.0,13.9874,13.9949,13.9799,13.9874,437400.0
2011-05-16 10:45:00,18.74,18.75,18.72,18.72,541500.0,13.9949,14.0023,13.9799,13.9799,541500.0
2011-05-16 10:50:00,18.72,18.72,18.68,18.7,594600.0,13.9799,13.9799,13.95,13.965,594600.0
2011-05-16 10:55:00,18.7,18.7,18.65,18.67,704100.0,13.965,13.965,13.9276,13.9426,704100.0
2011-05-16 11:00:00,18.67,18.68,18.67,18.68,693900.0,13.9426,13.95,13.9426,13.95,693900.0
2011-05-16 11:05:00,18.68,18.69,18.67,18.69,252900.0,13.95,13.9575,13.9426,13.9575,252900.0
2011-05-16 11:10:00,18.69,18.71,18.68,18.7,300600.0,13.9575,13.9724,13.95,13.965,300600.0
2011-05-16 11:15:00,18.7,18.72,18.69,18.7,403500.0,13.965,13.9799,13.9575,13.965,403500.0
2011-05-16 11:20:00,18.7,18.7,18.67,18.68,489600.0,13.965,13.965,13.9426,13.95,489600.0
2011-05-16 11:25:00,18.68,18.68,18.65,18.66,284700.0,13.95,13.95,13.9276,13.9351,284700.0
2011-05-16 11:30:00,18.66,18.66,18.66,18.66,252000.0,13.9351,13.9351,13.9351,13.9351,252000.0
2011-05-16 11:35:00,18.66,18.68,18.66,18.67,415800.0,13.9351,13.95,13.9351,13.9426,415800.0
2011-05-16 11:40:00,18.67,18.69,18.65,18.65,307200.0,13.9426,13.9575,13.9276,13.9276,307200.0
2011-05-16 11:45:00,18.65,18.67,18.65,18.66,312300.0,13.9276,13.9426,13.9276,13.9351,312300.0
2011-05-16 11:50:00,18.66,18.67,18.66,18.67,193800.0,13.9351,13.9426,13.9351,13.9426,193800.0
2011-05-16 11:55:00,18.67,18.67,18.66,18.67,83100.0,13.9426,13.9426,13.9351,13.9426,83100.0
2011-05-16 12:00:00,18.67,18.68,18.66,18.67,208200.0,13.9426,13.95,13.9351,13.9426,208200.0
2011-05-16 12:05:00,18.67,18.68,18.66,18.67,195600.0,13.9426,13.95,13.9351,13.9426,195600.0
2011-05-16 12:10:00,18.67,18.67,18.65,18.66,159000.0,13.9426,13.9426,13.9276,13.9351,159000.0
2011-05-16 12:15:00,18.66,18.68,18.66,18.68,88800.0,13.9351,13.95,13.9351,13.95,88800.0
2011-05-16 12:20:00,18.68,18.68,18.65,18.66,191100.0,13.95,13.95,13.9276,13.9351,191100.0
2011-05-16 12:25:00,18.67,18.67,18.66,18.67,123900.0,13.9426,13.9426,13.9351,13.9426,123900.0
2011-05-16 12:30:00,18.67,18.68,18.66,18.68,404700.0,13.9426,13.95,13.9351,13.95,404700.0
2011-05-16 12:35:00,18.68,18.69,18.67,18.67,337200.0,13.95,13.9575,13.9426,13.9426,337200.0
2011-05-16 12:40:00,18.67,18.7,18.67,18.68,441600.0,13.9426,13.965,13.9426,13.95,441600.0
2011-05-16 12:45:00,18.68,18.7,18.67,18.7,205800.0,13.95,13.965,13.9426,13.965,205800.0
2011-05-16 12:50:00,18.7,18.7,18.68,18.69,171600.0,13.965,13.965,13.95,13.9575,171600.0
2011-05-16 12:55:00,18.69,18.69,18.66,18.66,168300.0,13.9575,13.9575,13.9351,13.9351,168300.0
2011-05-16 13:00:00,18.66,18.67,18.63,18.63,179400.0,13.9351,13.9426,13.9127,13.9127,179400.0
2011-05-16 13:05:00,18.63,18.64,18.62,18.63,338400.0,13.9127,13.9202,13.9052,13.9127,338400.0
2011-05-16 13:10:00,18.62,18.64,18.62,18.63,283800.0,13.9052,13.9202,13.9052,13.9127,283800.0
2011-05-16 13:15:00,18.63,18.64,18.61,18.63,173700.0,13.9127,13.9202,13.8978,13.9127,173700.0
2011-05-16 13:20:00,18.64,18.64,18.6,18.61,213000.0,13.9202,13.9202,13.8903,13.8978,213000.0
2011-05-16 13:25:00,18.61,18.63,18.6,18.63,309600.0,13.8978,13.9127,13.8903,13.9127,309600.0
2011-05-16 13:30:00,18.63,18.65,18.63,18.64,294300.0,13.9127,13.9276,13.9127,13.9202,294300.0
2011-05-16 13:35:00,18.65,18.66,18.64,18.66,125100.0,13.9276,13.9351,13.9202,13.9351,125100.0
2011-05-16 13:40:00,18.67,18.67,18.64,18.64,300600.0,13.9426,13.9426,13.9202,13.9202,300600.0
2011-05-16 13:45:00,18.64,18.65,18.63,18.64,107400.0,13.9202,13.9276,13.9127,13.9202,107400.0
2011-05-16 13:50:00,18.63,18.65,18.63,18.65,172800.0,13.9127,13.9276,13.9127,13.9276,172800.0
2011-05-16 13:55:00,18.65,18.66,18.64,18.65,208500.0,13.9276,13.9351,13.9202,13.9276,208500.0
2011-05-16 14:00:00,18.65,18.66,18.64,18.64,230700.0,13.9276,13.9351,13.9202,13.9202,230700.0
2011-05-16 14:05:00,18.64,18.65,18.64,18.65,261600.0,13.9202,13.9276,13.9202,13.9276,261600.0
2011-05-16 14:10:00,18.65,18.65,18.64,18.65,234900.0,13.9276,13.9276,13.9202,13.9276,234900.0
2011-05-16 14:15:00,18.65,18.65,18.64,18.64,465900.0,13.9276,13.9276,13.9202,13.9202,465900.0
2011-05-16 14:20:00,18.65,18.65,18.64,18.64,270000.0,13.9276,13.9276,13.9202,13.9202,270000.0
2011-05-16 14:25:00,18.65,18.65,18.64,18.65,234600.0,13.9276,13.9276,13.9202,13.9276,234600.0
2011-05-16 14:30:00,18.65,18.67,18.64,18.67,361800.0,13.9276,13.9426,13.9202,13.9426,361800.0
2011-05-16 14:35:00,18.67,18.68,18.66,18.68,402000.0,13.9426,13.95,13.9351,13.95,402000.0
2011-05-16 14:40:00,18.68,18.69,18.66,18.67,426300.0,13.95,13.9575,13.9351,13.9426,426300.0
2011-05-16 14:45:00,18.67,18.68,18.66,18.67,380700.0,13.9426,13.95,13.9351,13.9426,380700.0
2011-05-16 14:50:00,18.67,18.68,18.66,18.67,360900.0,13.9426,13.95,13.9351,13.9426,360900.0
2011-05-16 14:55:00,18.67,18.67,18.66,18.66,580200.0,13.9426,13.9426,13.9351,13.9351,580200.0
2011-05-16 15:00:00,18.67,18.69,18.66,18.68,870600.0,13.9426,13.9575,13.9351,13.95,870600.0
2011-05-16 15:05:00,18.68,18.75,18.68,18.73,1970700.0,13.95,14.0023,13.95,13.9874,1970700.0
2011-05-16 15:10:00,18.74,18.75,18.72,18.74,563400.0,13.9949,14.0023,13.9799,13.9949,563400.0
2011-05-16 15:15:00,18.73,18.74,18.72,18.72,510600.0,13.9874,13.9949,13.9799,13.9799,510600.0
2011-05-16 15:20:00,18.72,18.73,18.71,18.71,549600.0,13.9799,13.9874,13.9724,13.9724,549600.0
2011-05-16 15:25:00,18.71,18.73,18.71,18.73,622800.0,13.9724,13.9874,13.9724,13.9874,622800.0
2011-05-16 15:30:00,18.73,18.75,18.72,18.74,714000.0,13.9874,14.0023,13.9799,13.9949,714000.0
2011-05-16 15:35:00,18.73,18.74,18.72,18.72,543000.0,13.9874,13.9949,13.9799,13.9799,543000.0
2011-05-16 15:40:00,18.72,18.72,18.69,18.69,800400.0,13.9799,13.9799,13.9575,13.9575,800400.0
2011-05-16 15:45:00,18.69,18.7,18.67,18.68,1078500.0,13.9575,13.965,13.9426,13.95,1078500.0
2011-05-16 15:50:00,18.68,18.68,18.66,18.67,1417200.0,13.95,13.95,13.9351,13.9426,1417200.0
2011-05-16 15:55:00,18.67,18.7,18.67,18.69,1807800.0,13.9426,13.965,13.9426,13.9575,1807800.0
2011-05-17 09:30:00,18.54,18.57,18.43,18.47,2141400.0,13.8455,13.8679,13.7633,13.7932,2141400.0
2011-05-17 09:35:00,18.47,18.62,18.46,18.59,1291200.0,13.7932,13.9052,13.7858,13.8828,1291200.0
2011-05-17 09:40:00,18.59,18.76,18.59,18.71,1737900.0,13.8828,14.0098,13.8828,13.9724,1737900.0
2011-05-17 09:45:00,18.72,18.76,18.71,18.71,1307400.0,13.9799,14.0098,13.9724,13.9724,1307400.0
2011-05-17 09:50:00,18.71,18.71,18.58,18.62,915600.0,13.9724,13.9724,13.8754,13.9052,915600.0
2011-05-17 09:55:00,18.62,18.62,18.43,18.56,2255700.0,13.9052,13.9052,13.7633,13.8604,2255700.0
2011-05-17 10:00:00,18.56,18.58,18.52,18.53,542400.0,13.8604,13.8754,13.8306,13.838,542400.0
2011-05-17 10:05:00,18.53,18.59,18.52,18.59,720000.0,13.838,13.8828,13.8306,13.8828,720000.0
2011-05-17 10:10:00,18.59,18.61,18.53,18.54,704100.0,13.8828,13.8978,13.838,13.8455,704100.0
2011-05-17 10:15:00,18.54,18.62,18.54,18.59,791400.0,13.8455,13.9052,13.8455,13.8828,791400.0
2011-05-17 10:20:00,18.59,18.59,18.56,18.59,304200.0,13.8828,13.8828,13.8604,13.8828,304200.0
2011-05-17 10:25:00,18.59,18.61,18.54,18.55,411900.0,13.8828,13.8978,13.8455,13.853,411900.0
2011-05-17 10:30:00,18.55,18.59,18.54,18.58,515100.0,13.853,13.8828,13.8455,13.8754,515100.0
2011-05-17 10:35:00,18.58,18.63,18.58,18.59,499800.0,13.8754,13.9127,13.8754,13.8828,499800.0
2011-05-17 10:40:00,18.59,18.62,18.58,18.59,593400.0,13.8828,13.9052,13.8754,13.8828,593400.0
2011-05-17 10:45:00,18.59,18.65,18.58,18.65,684600.0,13.8828,13.9276,13.8754,13.9276,684600.0
2011-05-17 10:50:00,18.64,18.65,18.6,18.61,396900.0,13.9202,13.9276,13.8903,13.8978,396900.0
2011-05-17 10:55:00,18.61,18.62,18.56,18.57,438900.0,13.8978,13.9052,13.8604,13.8679,438900.0
2011-05-17 11:00:00,18.57,18.58,18.54,18.56,604200.0,13.8679,13.8754,13.8455,13.8604,604200.0
2011-05-17 11:05:00,18.57,18.57,18.5,18.51,846000.0,13.8679,13.8679,13.8156,13.8231,846000.0
2011-05-17 11:10:00,18.51,18.53,18.5,18.53,309900.0,13.8231,13.838,13.8156,13.838,309900.0
2011-05-17 11:15:00,18.53,18.54,18.51,18.52,307800.0,13.838,13.8455,13.8231,13.8306,307800.0
2011-05-17 11:20:00,18.52,18.53,18.52,18.52,267600.0,13.8306,13.838,13.8306,13.8306,267600.0
2011-05-17 11:25:00,18.52,18.53,18.49,18.51,407700.0,13.8306,13.838,13.8082,13.8231,407700.0
2011-05-17 11:30:00,18.51,18.53,18.48,18.49,501900.0,13.8231,13.838,13.8007,13.8082,501900.0
2011-05-17 11:35:00,18.49,18.52,18.48,18.5,274500.0,13.8082,13.8306,13.8007,13.8156,274500.0
2011-05-17 11:40:00,18.5,18.55,18.5,18.53,336900.0,13.8156,13.853,13.8156,13.838,336900.0
2011-05-17 11:45:00,18.53,18.57,18.52,18.57,255000.0,13.838,13.8679,13.8306,13.8679,255000.0
2011-05-17 11:50:00,18.57,18.57,18.54,18.55,223800.0,13.8679,13.8679,13.8455,13.853,223800.0
2011-05-17 11:55:00,18.55,18.56,18.53,18.53,207600.0,13.853,13.8604,13.838,13.838,207600.0
2011-05-17 12:00:00,18.54,18.54,18.51,18.51,339300.0,13.8455,13.8455,13.8231,13.8231,339300.0
2011-05-17 12:05:00,18.51,18.51,18.48,18.48,214200.0,13.8231,13.8231,13.8007,13.8007,214200.0
2011-05-17 12:10:00,18.48,18.51,18.48,18.5,291000.0,13.8007,13.8231,13.8007,13.8156,291000.0
2011-05-17 12:15:00,18.5,18.5,18.47,18.49,332400.0,13.8156,13.8156,13.7932,13.8082,332400.0
2011-05-17 12:20:00,18.49,18.51,18.48,18.49,155700.0,13.8082,13.8231,13.8007,13.8082,155700.0
2011-05-17 12:25:00,18.49,18.5,18.48,18.49,232800.0,13.8082,13.8156,13.8007,13.8082,232800.0
2011-05-17 12:30:00,18.49,18.5,18.48,18.5,163200.0,13.8082,13.8156,13.8007,13.8156,163200.0
2011-05-17 12:35:00,18.5,18.5,18.48,18.49,148200.0,13.8156,13.8156,13.8007,13.8082,148200.0
2011-05-17 12:40:00,18.49,18.49,18.48,18.49,393300.0,13.8082,13.8082,13.8007,13.8082,393300.0
2011-05-17 12:45:00,18.48,18.49,18.44,18.44,514200.0,13.8007,13.8082,13.7708,13.7708,514200.0
2011-05-17 12:50:00,18.44,18.45,18.44,18.45,227100.0,13.7708,13.7783,13.7708,13.7783,227100.0
2011-05-17 12:55:00,18.44,18.47,18.44,18.47,221100.0,13.7708,13.7932,13.7708,13.7932,221100.0
2011-05-17 13:00:00,18.46,18.47,18.46,18.47,152400.0,13.7858,13.7932,13.7858,13.7932,152400.0
2011-05-17 13:05:00,18.47,18.48,18.46,18.46,212100.0,13.7932,13.8007,13.7858,13.7858,212100.0
2011-05-17 13:10:00,18.46,18.47,18.45,18.47,190200.0,13.7858,13.7932,13.7783,13.7932,190200.0
2011-05-17 13:15:00,18.47,18.48,18.47,18.47,174300.0,13.7932,13.8007,13.7932,13.7932,174300.0
2011-05-17 13:20:00,18.47,18.47,18.45,18.47,242400.0,13.7932,13.7932,13.7783,13.7932,242400.0
2011-05-17 13:25:00,18.48,18.49,18.47,18.48,133800.0,13.8007,13.8082,13.7932,13.8007,133800.0
2011-05-17 13:30:00,18.48,18.49,18.45,18.46,393300.0,13.8007,13.8082,13.7783,13.7858,393300.0
2011-05-17 13:35:00,18.46,18.46,18.43,18.43,443400.0,13.7858,13.7858,13.7633,13.7633,443400.0
2011-05-17 13:40:00,18.43,18.45,18.43,18.45,401100.0,13.7633,13.7783,13.7633,13.7783,401100.0
2011-05-17 13:45:00,18.45,18.46,18.44,18.44,226200.0,13.7783,13.7858,13.7708,13.7708,226200.0
2011-05-17 13:50:00,18.44,18.45,18.41,18.42,343200.0,13.7708,13.7783,13.7484,13.7559,343200.0
2011-05-17 13:55:00,18.41,18.44,18.41,18.43,224100.0,13.7484,13.7708,13.7484,13.7633,224100.0
2011-05-17 14:00:00,18.44,18.48,18.43,18.47,462600.0,13.7708,13.8007,13.7633,13.7932,462600.0
2011-05-17 14:05:00,18.47,18.49,18.47,18.47,214800.0,13.7932,13.8082,13.7932,13.7932,214800.0
2011-05-17 14:10:00,18.47,18.48,18.47,18.48,189600.0,13.7932,13.8007,13.7932,13.8007,189600.0
2011-05-17 14:15:00,18.48,18.48,18.47,18.47,357900.0,13.8007,13.8007,13.7932,13.7932,357900.0
2011-05-17 14:20:00,18.47,18.47,18.45,18.45,401100.0,13.7932,13.7932,13.7783,13.7783,401100.0
2011-05-17 14:25:00,18.45,18.48,18.45,18.47,225000.0,13.7783,13.8007,13.7783,13.7932,225000.0
2011-05-17 14:30:00,18.47,18.49,18.46,18.47,411600.0,13.7932,13.8082,13.7858,13.7932,411600.0
2011-05-17 14:35:00,18.47,18.47,18.46,18.46,353700.0,13.7932,13.7932,13.7858,13.7858,353700.0
2011-05-17 14:40:00,18.46,18.46,18.44,18.45,258900.0,13.7858,13.7858,13.7708,13.7783,258900.0
2011-05-17 14:45:00,18.45,18.48,18.45,18.48,329100.0,13.7783,13.8007,13.7783,13.8007,329100.0
2011-05-17 14:50:00,18.48,18.5,18.48,18.49,303600.0,13.8007,13.8156,13.8007,13.8082,303600.0
2011-05-17 14:55:00,18.49,18.53,18.49,18.53,369300.0,13.8082,13.838,13.8082,13.838,369300.0
2011-05-17 15:00:00,18.53,18.53,18.51,18.51,391200.0,13.838,13.838,13.8231,13.8231,391200.0
2011-05-17 15:05:00,18.51,18.52,18.5,18.51,311100.0,13.8231,13.8306,13.8156,13.8231,311100.0
2011-05-17 15:10:00,18.51,18.55,18.51,18.53,502500.0,13.8231,13.853,13.8231,13.838,502500.0
2011-05-17 15:15:00,18.53,18.54,18.51,18.52,384900.0,13.838,13.8455,13.8231,13.8306,384900.0
2011-05-17 15:20:00,18.52,18.54,18.51,18.51,387600.0,13.8306,13.8455,13.8231,13.8231,387600.0
2011-05-17 15:25:00,18.52,18.52,18.5,18.52,357000.0,13.8306,13.8306,13.8156,13.8306,357000.0
2011-05-17 15:30:00,18.52,18.53,18.51,18.53,450300.0,13.8306,13.838,13.8231,13.838,450300.0
2011-05-17 15:35:00,18.53,18.56,18.52,18.54,440700.0,13.838,13.8604,13.8306,13.8455,440700.0
2011-05-17 15:40:00,18.54,18.55,18.51,18.52,1040100.0,13.8455,13.853,13.8231,13.8306,1040100.0
2011-05-17 15:45:00,18.52,18.54,18.52,18.52,853200.0,13.8306,13.8455,13.8306,13.8306,853200.0
2011-05-17 15:50:00,18.52,18.52,18.47,18.48,1505400.0,13.8306,13.8306,13.7932,13.8007,1505400.0
2011-05-17 15:55:00,18.48,18.51,18.45,18.51,2451900.0,13.8007,13.8231,13.7783,13.8231,2451900.0
2011-05-18 09:30:00,18.5,18.51,18.43,18.5,778800.0,13.8156,13.8231,13.7633,13.8156,778800.0
2011-05-18 09:35:00,18.5,18.51,18.4,18.41,723300.0,13.8156,13.8231,13.7409,13.7484,723300.0
2011-05-18 09:40:00,18.42,18.42,18.37,18.38,626100.0,13.7559,13.7559,13.7185,13.726,626100.0
2011-05-18 09:45:00,18.37,18.38,18.35,18.35,740700.0,13.7185,13.726,13.7036,13.7036,740700.0
2011-05-18 09:50:00,18.36,18.39,18.36,18.38,465600.0,13.7111,13.7335,13.7111,13.726,465600.0
2011-05-18 09:55:00,18.38,18.4,18.35,18.35,523800.0,13.726,13.7409,13.7036,13.7036,523800.0
2011-05-18 10:00:00,18.35,18.36,18.32,18.35,759900.0,13.7036,13.7111,13.6812,13.7036,759900.0
2011-05-18 10:05:00,18.35,18.39,18.35,18.38,591600.0,13.7036,13.7335,13.7036,13.726,591600.0
2011-05-18 10:10:00,18.38,18.38,18.35,18.36,769500.0,13.726,13.726,13.7036,13.7111,769500.0
2011-05-18 10:15:00,18.36,18.41,18.36,18.41,663600.0,13.7111,13.7484,13.7111,13.7484,663600.0
2011-05-18 10:20:00,18.41,18.43,18.4,18.42,674700.0,13.7484,13.7633,13.7409,13.7559,674700.0
2011-05-18 10:25:00,18.43,18.43,18.38,18.4,517200.0,13.7633,13.7633,13.726,13.7409,517200.0
2011-05-18 10:30:00,18.4,18.41,18.4,18.41,256800.0,13.7409,13.7484,13.7409,13.7484,256800.0
2011-05-18 10:35:00,18.41,18.43,18.39,18.42,320700.0,13.7484,13.7633,13.7335,13.7559,320700.0
2011-05-18 10:40:00,18.42,18.42,18.4,18.4,210300.0,13.7559,13.7559,13.7409,13.7409,210300.0
2011-05-18 10:45:00,18.4,18.41,18.39,18.39,332400.0,13.7409,13.7484,13.7335,13.7335,332400.0
2011-05-18 10:50:00,18.39,18.41,18.38,18.38,381000.0,13.7335,13.7484,13.726,13.726,381000.0
2011-05-18 10:55:00,18.38,18.38,18.35,18.38,531000.0,13.726,13.726,13.7036,13.726,531000.0
2011-05-18 11:00:00,18.38,18.39,18.36,18.38,401100.0,13.726,13.7335,13.7111,13.726,401100.0
2011-05-18 11:05:00,18.38,18.38,18.35,18.35,364800.0,13.726,13.726,13.7036,13.7036,364800.0
2011-05-18 11:10:00,18.36,18.36,18.33,18.35,469800.0,13.7111,13.7111,13.6887,13.7036,469800.0
2011-05-18 11:15:00,18.34,18.37,18.34,18.37,290700.0,13.6961,13.7185,13.6961,13.7185,290700.0
2011-05-18 11:20:00,18.37,18.38,18.36,18.36,240600.0,13.7185,13.726,13.7111,13.7111,240600.0
2011-05-18 11:25:00,18.36,18.36,18.34,18.34,319800.0,13.7111,13.7111,13.6961,13.6961,319800.0
2011-05-18 11:30:00,18.34,18.38,18.33,18.38,386100.0,13.6961,13.726,13.6887,13.726,386100.0
2011-05-18 11:35:00,18.38,18.38,18.37,18.38,167400.0,13.726,13.726,13.7185,13.726,167400.0
2011-05-18 11:40:00,18.38,18.39,18.38,18.39,303300.0,13.726,13.7335,13.726,13.7335,303300.0
2011-05-18 11:45:00,18.39,18.4,18.36,18.36,266400.0,13.7335,13.7409,13.7111,13.7111,266400.0
2011-05-18 11:50:00,18.36,18.36,18.33,18.33,360600.0,13.7111,13.7111,13.6887,13.6887,360600.0
2011-05-18 11:55:00,18.33,18.35,18.33,18.35,254400.0,13.6887,13.7036,13.6887,13.7036,254400.0
2011-05-18 12:00:00,18.35,18.37,18.34,18.35,303300.0,13.7036,13.7185,13.6961,13.7036,303300.0
2011-05-18 12:05:00,18.35,18.35,18.34,18.35,214200.0,13.7036,13.7036,13.6961,13.7036,214200.0
2011-05-18 12:10:00,18.35,18.35,18.33,18.34,192900.0,13.7036,13.7036,13.6887,13.6961,192900.0
2011-05-18 12:15:00,18.34,18.37,18.34,18.37,225300.0,13.6961,13.7185,13.6961,13.7185,225300.0
2011-05-18 12:20:00,18.37,18.37,18.35,18.35,99600.0,13.7185,13.7185,13.7036,13.7036,99600.0
2011-05-18 12:25:00,18.35,18.37,18.35,18.36,204000.0,13.7036,13.7185,13.7036,13.7111,204000.0
2011-05-18 12:30:00,18.36,18.36,18.33,18.34,466800.0,13.7111,13.7111,13.6887,13.6961,466800.0
2011-05-18 12:35:00,18.34,18.35,18.33,18.33,159900.0,13.6961,13.7036,13.6887,13.6887,159900.0
2011-05-18 12:40:00,18.33,18.35,18.33,18.34,233400.0,13.6887,13.7036,13.6887,13.6961,233400.0
2011-05-18 12:45:00,18.34,18.36,18.34,18.35,182400.0,13.6961,13.7111,13.6961,13.7036,182400.0
2011-05-18 12:50:00,18.35,18.35,18.33,18.34,134400.0,13.7036,13.7036,13.6887,13.6961,134400.0
2011-05-18 12:55:00,18.33,18.34,18.33,18.33,263100.0,13.6887,13.6961,13.6887,13.6887,263100.0
2011-05-18 13:00:00,18.33,18.35,18.33,18.34,222600.0,13.6887,13.7036,13.6887,13.6961,222600.0
2011-05-18 13:05:00,18.35,18.36,18.35,18.35,393000.0,13.7036,13.7111,13.7036,13.7036,393000.0
2011-05-18 13:10:00,18.35,18.37,18.35,18.37,259500.0,13.7036,13.7185,13.7036,13.7185,259500.0
2011-05-18 13:15:00,18.37,18.38,18.36,18.38,337200.0,13.7185,13.726,13.7111,13.726,337200.0
2011-05-18 13:20:00,18.38,18.38,18.36,18.36,146700.0,13.726,13.726,13.7111,13.7111,146700.0
2011-05-18 13:25:00,18.36,18.37,18.35,18.36,302100.0,13.7111,13.7185,13.7036,13.7111,302100.0
2011-05-18 13:30:00,18.36,18.36,18.35,18.35,197400.0,13.7111,13.7111,13.7036,13.7036,197400.0
2011-05-18 13:35:00,18.35,18.38,18.35,18.37,200400.0,13.7036,13.726,13.7036,13.7185,200400.0
2011-05-18 13:40:00,18.37,18.38,18.36,18.37,196500.0,13.7185,13.726,13.7111,13.7185,196500.0
2011-05-18 13:45:00,18.37,18.37,18.35,18.35,84300.0,13.7185,13.7185,13.7036,13.7036,84300.0
2011-05-18 13:50:00,18.36,18.38,18.35,18.37,154500.0,13.7111,13.726,13.7036,13.7185,154500.0
2011-05-18 13:55:00,18.37,18.4,18.37,18.38,551400.0,13.7185,13.7409,13.7185,13.726,551400.0
2011-05-18 14:00:00,18.38,18.38,18.35,18.35,573000.0,13.726,13.726,13.7036,13.7036,573000.0
2011-05-18 14:05:00,18.35,18.38,18.35,18.38,416100.0,13.7036,13.726,13.7036,13.726,416100.0
2011-05-18 14:10:00,18.38,18.38,18.36,18.36,277500.0,13.726,13.726,13.7111,13.7111,277500.0
2011-05-18 14:15:00,18.36,18.36,18.35,18.35,444000.0,13.7111,13.7111,13.7036,13.7036,444000.0
2011-05-18 14:20:00,18.35,18.36,18.34,18.35,333900.0,13.7036,13.7111,13.6961,13.7036,333900.0
2011-05-18 14:25:00,18.35,18.37,18.35,18.36,264600.0,13.7036,13.7185,13.7036,13.7111,264600.0
2011-05-18 14:30:00,18.36,18.38,18.36,18.38,217800.0,13.7111,13.726,13.7111,13.726,217800.0
2011-05-18 14:35:00,18.39,18.39,18.37,18.37,163200.0,13.7335,13.7335,13.7185,13.7185,163200.0
2011-05-18 14:40:00,18.37,18.4,18.37,18.38,240900.0,13.7185,13.7409,13.7185,13.726,240900.0
2011-05-18 14:45:00,18.38,18.39,18.36,18.37,252600.0,13.726,13.7335,13.7111,13.7185,252600.0
2011-05-18 14:50:00,18.36,18.37,18.36,18.36,370800.0,13.7111,13.7185,13.7111,13.7111,370800.0
2011-05-18 14:55:00,18.36,18.37,18.35,18.36,192900.0,13.7111,13.7185,13.7036,13.7111,192900.0
2011-05-18 15:00:00,18.36,18.37,18.34,18.36,696300.0,13.7111,13.7185,13.6961,13.7111,696300.0
2011-05-18 15:05:00,18.36,18.36,18.35,18.36,561900.0,13.7111,13.7111,13.7036,13.7111,561900.0
2011-05-18 15:10:00,18.36,18.36,18.35,18.35,436200.0,13.7111,13.7111,13.7036,13.7036,436200.0
2011-05-18 15:15:00,18.35,18.36,18.34,18.35,609900.0,13.7036,13.7111,13.6961,13.7036,609900.0
2011-05-18 15:20:00,18.35,18.36,18.34,18.35,431700.0,13.7036,13.7111,13.6961,13.7036,431700.0
2011-05-18 15:25:00,18.35,18.36,18.34,18.35,335100.0,13.7036,13.7111,13.6961,13.7036,335100.0
2011-05-18 15:30:00,18.35,18.36,18.35,18.36,353700.0,13.7036,13.7111,13.7036,13.7111,353700.0
2011-05-18 15:35:00,18.36,18.36,18.35,18.35,583200.0,13.7111,13.7111,13.7036,13.7036,583200.0
2011-05-18 15:40:00,18.35,18.39,18.35,18.39,716100.0,13.7036,13.7335,13.7036,13.7335,716100.0
2011-05-18 15:45:00,18.39,18.41,18.38,18.39,1186800.0,13.7335,13.7484,13.726,13.7335,1186800.0
2011-05-18 15:50:00,18.4,18.4,18.37,18.38,846600.0,13.7409,13.7409,13.7185,13.726,846600.0
2011-05-18 15:55:00,18.39,18.39,18.37,18.39,1794000.0,13.7335,13.7335,13.7185,13.7335,1794000.0
2011-05-19 09:30:00,18.41,18.43,18.38,18.39,591000.0,13.7484,13.7633,13.726,13.7335,591000.0
2011-05-19 09:35:00,18.39,18.41,18.36,18.39,394800.0,13.7335,13.7484,13.7111,13.7335,394800.0
2011-05-19 09:40:00,18.39,18.4,18.37,18.39,379500.0,13.7335,13.7409,13.7185,13.7335,379500.0
2011-05-19 09:45:00,18.39,18.4,18.36,18.36,305400.0,13.7335,13.7409,13.7111,13.7111,305400.0
2011-05-19 09:50:00,18.36,18.38,18.35,18.37,420900.0,13.7111,13.726,13.7036,13.7185,420900.0
2011-05-19 09:55:00,18.37,18.37,18.37,18.37,206700.0,13.7185,13.7185,13.7185,13.7185,206700.0
2011-05-19 10:00:00,18.37,18.39,18.35,18.37,714900.0,13.7185,13.7335,13.7036,13.7185,714900.0
2011-05-19 10:05:00,18.38,18.41,18.38,18.39,480600.0,13.726,13.7484,13.726,13.7335,480600.0
2011-05-19 10:10:00,18.39,18.4,18.36,18.37,573600.0,13.7335,13.7409,13.7111,13.7185,573600.0
2011-05-19 10:15:00,18.37,18.39,18.37,18.38,323100.0,13.7185,13.7335,13.7185,13.726,323100.0
2011-05-19 10:20:00,18.38,18.43,18.38,18.42,323400.0,13.726,13.7633,13.726,13.7559,323400.0
2011-05-19 10:25:00,18.43,18.45,18.42,18.45,273600.0,13.7633,13.7783,13.7559,13.7783,273600.0
2011-05-19 10:30:00,18.45,18.49,18.44,18.48,610800.0,13.7783,13.8082,13.7708,13.8007,610800.0
2011-05-19 10:35:00,18.48,18.49,18.46,18.48,265800.0,13.8007,13.8082,13.7858,13.8007,265800.0
2011-05-19 10:40:00,18.48,18.48,18.45,18.46,274200.0,13.8007,13.8007,13.7783,13.7858,274200.0
2011-05-19 10:45:00,18.46,18.48,18.46,18.48,256500.0,13.7858,13.8007,13.7858,13.8007,256500.0
2011-05-19 10:50:00,18.48,18.49,18.46,18.46,325800.0,13.8007,13.8082,13.7858,13.7858,325800.0
2011-05-19 10:55:00,18.46,18.47,18.45,18.47,242100.0,13.7858,13.7932,13.7783,13.7932,242100.0
2011-05-19 11:00:00,18.47,18.47,18.46,18.46,269700.0,13.7932,13.7932,13.7858,13.7858,269700.0
2011-05-19 11:05:00,18.46,18.47,18.45,18.47,238200.0,13.7858,13.7932,13.7783,13.7932,238200.0
2011-05-19 11:10:00,18.47,18.49,18.46,18.49,170700.0,13.7932,13.8082,13.7858,13.8082,170700.0
2011-05-19 11:15:00,18.49,18.49,18.47,18.48,195600.0,13.8082,13.8082,13.7932,13.8007,195600.0
2011-05-19 11:20:00,18.48,18.49,18.47,18.49,336600.0,13.8007,13.8082,13.7932,13.8082,336600.0
2011-05-19 11:25:00,18.49,18.5,18.48,18.49,263100.0,13.8082,13.8156,13.8007,13.8082,263100.0
2011-05-19 11:30:00,18.49,18.5,18.47,18.48,209100.0,13.8082,13.8156,13.7932,13.8007,209100.0
2011-05-19 11:35:00,18.47,18.48,18.47,18.48,180900.0,13.7932,13.8007,13.7932,13.8007,180900.0
2011-05-19 11:40:00,18.48,18.48,18.47,18.48,109800.0,13.8007,13.8007,13.7932,13.8007,109800.0
2011-05-19 11:45:00,18.48,18.49,18.48,18.48,163800.0,13.8007,13.8082,13.8007,13.8007,163800.0
2011-05-19 11:50:00,18.48,18.48,18.46,18.46,261600.0,13.8007,13.8007,13.7858,13.7858,261600.0
2011-05-19 11:55:00,18.46,18.47,18.46,18.47,196800.0,13.7858,13.7932,13.7858,13.7932,196800.0
2011-05-19 12:00:00,18.47,18.48,18.47,18.48,131100.0,13.7932,13.8007,13.7932,13.8007,131100.0
2011-05-19 12:05:00,18.47,18.49,18.47,18.48,148200.0,13.7932,13.8082,13.7932,13.8007,148200.0
2011-05-19 12:10:00,18.48,18.49,18.47,18.48,105000.0,13.8007,13.8082,13.7932,13.8007,105000.0
2011-05-19 12:15:00,18.48,18.48,18.48,18.48,117600.0,13.8007,13.8007,13.8007,13.8007,117600.0
2011-05-19 12:20:00,18.48,18.48,18.47,18.48,192000.0,13.8007,13.8007,13.7932,13.8007,192000.0
2011-05-19 12:25:00,18.48,18.5,18.47,18.49,261900.0,13.8007,13.8156,13.7932,13.8082,261900.0
2011-05-19 12:30:00,18.49,18.49,18.47,18.47,284400.0,13.8082,13.8082,13.7932,13.7932,284400.0
2011-05-19 12:35:00,18.47,18.49,18.47,18.49,135300.0,13.7932,13.8082,13.7932,13.8082,135300.0
2011-05-19 12:40:00,18.49,18.49,18.48,18.49,111600.0,13.8082,13.8082,13.8007,13.8082,111600.0
2011-05-19 12:45:00,18.49,18.49,18.47,18.48,150000.0,13.8082,13.8082,13.7932,13.8007,150000.0
2011-05-19 12:50:00,18.48,18.5,18.48,18.49,171600.0,13.8007,13.8156,13.8007,13.8082,171600.0
2011-05-19 12:55:00,18.49,18.5,18.49,18.5,122400.0,13.8082,13.8156,13.8082,13.8156,122400.0
2011-05-19 13:00:00,18.5,18.5,18.49,18.5,156300.0,13.8156,13.8156,13.8082,13.8156,156300.0
2011-05-19 13:05:00,18.5,18.51,18.49,18.51,264000.0,13.8156,13.8231,13.8082,13.8231,264000.0
2011-05-19 13:10:00,18.51,18.51,18.5,18.51,150300.0,13.8231,13.8231,13.8156,13.8231,150300.0
2011-05-19 13:15:00,18.51,18.52,18.51,18.52,164100.0,13.8231,13.8306,13.8231,13.8306,164100.0
2011-05-19 13:20:00,18.52,18.52,18.5,18.5,122100.0,13.8306,13.8306,13.8156,13.8156,122100.0
2011-05-19 13:25:00,18.5,18.52,18.5,18.51,132000.0,13.8156,13.8306,13.8156,13.8231,132000.0
2011-05-19 13:30:00,18.51,18.52,18.49,18.51,215700.0,13.8231,13.8306,13.8082,13.8231,215700.0
2011-05-19 13:35:00,18.51,18.52,18.5,18.5,98400.0,13.8231,13.8306,13.8156,13.8156,98400.0
2011-05-19 13:40:00,18.5,18.51,18.5,18.51,127200.0,13.8156,13.8231,13.8156,13.8231,127200.0
2011-05-19 13:45:00,18.5,18.51,18.5,18.51,80400.0,13.8156,13.8231,13.8156,13.8231,80400.0
2011-05-19 13:50:00,18.51,18.51,18.5,18.51,107700.0,13.8231,13.8231,13.8156,13.8231,107700.0
2011-05-19 13:55:00,18.5,18.52,18.5,18.52,207900.0,13.8156,13.8306,13.8156,13.8306,207900.0
2011-05-19 14:00:00,18.52,18.53,18.52,18.53,239100.0,13.8306,13.838,13.8306,13.838,239100.0
2011-05-19 14:05:00,18.53,18.53,18.52,18.52,178800.0,13.838,13.838,13.8306,13.8306,178800.0
2011-05-19 14:10:00,18.52,18.52,18.5,18.5,180300.0,13.8306,13.8306,13.8156,13.8156,180300.0
2011-05-19 14:15:00,18.5,18.51,18.5,18.5,197700.0,13.8156,13.8231,13.8156,13.8156,197700.0
2011-05-19 14:20:00,18.5,18.52,18.49,18.5,141300.0,13.8156,13.8306,13.8082,13.8156,141300.0
2011-05-19 14:25:00,18.5,18.5,18.48,18.48,236700.0,13.8156,13.8156,13.8007,13.8007,236700.0
2011-05-19 14:30:00,18.48,18.5,18.47,18.49,354600.0,13.8007,13.8156,13.7932,13.8082,354600.0
2011-05-19 14:35:00,18.49,18.5,18.49,18.5,228900.0,13.8082,13.8156,13.8082,13.8156,228900.0
2011-05-19 14:40:00,18.5,18.5,18.48,18.49,413400.0,13.8156,13.8156,13.8007,13.8082,413400.0
2011-05-19 14:45:00,18.49,18.5,18.48,18.5,147900.0,13.8082,13.8156,13.8007,13.8156,147900.0
2011-05-19 14:50:00,18.5,18.51,18.49,18.49,240900.0,13.8156,13.8231,13.8082,13.8082,240900.0
2011-05-19 14:55:00,18.5,18.5,18.49,18.5,156300.0,13.8156,13.8156,13.8082,13.8156,156300.0
2011-05-19 15:00:00,18.5,18.51,18.5,18.51,259500.0,13.8156,13.8231,13.8156,13.8231,259500.0
2011-05-19 15:05:00,18.51,18.51,18.5,18.5,151500.0,13.8231,13.8231,13.8156,13.8156,151500.0
2011-05-19 15:10:00,18.5,18.51,18.5,18.5,152100.0,13.8156,13.8231,13.8156,13.8156,152100.0
2011-05-19 15:15:00,18.5,18.52,18.5,18.51,174000.0,13.8156,13.8306,13.8156,13.8231,174000.0
2011-05-19 15:20:00,18.51,18.52,18.51,18.51,221100.0,13.8231,13.8306,13.8231,13.8231,221100.0
2011-05-19 15:25:00,18.51,18.52,18.51,18.52,201000.0,13.8231,13.8306,13.8231,13.8306,201000.0
2011-05-19 15:30:00,18.51,18.52,18.5,18.5,432600.0,13.8231,13.8306,13.8156,13.8156,432600.0
2011-05-19 15:35:00,18.5,18.51,18.5,18.51,215700.0,13.8156,13.8231,13.8156,13.8231,215700.0
2011-05-19 15:40:00,18.51,18.52,18.51,18.51,481500.0,13.8231,13.8306,13.8231,13.8231,481500.0
2011-05-19 15:45:00,18.51,18.52,18.5,18.51,493200.0,13.8231,13.8306,13.8156,13.8231,493200.0
2011-05-19 15:50:00,18.51,18.52,18.5,18.5,673200.0,13.8231,13.8306,13.8156,13.8156,673200.0
2011-05-19 15:55:00,18.5,18.5,18.49,18.49,1479000.0,13.8156,13.8156,13.8082,13.8082,1479000.0
2011-05-20 09:30:00,18.5,18.52,18.47,18.47,2089500.0,13.8156,13.8306,13.7932,13.7932,2089500.0
2011-05-20 09:35:00,18.47,18.49,18.45,18.48,382200.0,13.7932,13.8082,13.7783,13.8007,382200.0
2011-05-20 09:40:00,18.48,18.5,18.48,18.5,232200.0,13.8007,13.8156,13.8007,13.8156,232200.0
2011-05-20 09:45:00,18.5,18.51,18.49,18.51,242100.0,13.8156,13.8231,13.8082,13.8231,242100.0
2011-05-20 09:50:00,18.51,18.52,18.45,18.45,301500.0,13.8231,13.8306,13.7783,13.7783,301500.0
2011-05-20 09:55:00,18.45,18.46,18.41,18.41,533700.0,13.7783,13.7858,13.7484,13.7484,533700.0
2011-05-20 10:00:00,18.42,18.44,18.39,18.44,427200.0,13.7559,13.7708,13.7335,13.7708,427200.0
2011-05-20 10:05:00,18.44,18.47,18.43,18.47,474900.0,13.7708,13.7932,13.7633,13.7932,474900.0
2011-05-20 10:10:00,18.47,18.48,18.46,18.46,362700.0,13.7932,13.8007,13.7858,13.7858,362700.0
2011-05-20 10:15:00,18.46,18.51,18.46,18.5,624300.0,13.7858,13.8231,13.7858,13.8156,624300.0
2011-05-20 10:20:00,18.5,18.51,18.48,18.49,746700.0,13.8156,13.8231,13.8007,13.8082,746700.0
2011-05-20 10:25:00,18.49,18.5,18.47,18.47,583200.0,13.8082,13.8156,13.7932,13.7932,583200.0
2011-05-20 10:30:00,18.48,18.48,18.45,18.45,240300.0,13.8007,13.8007,13.7783,13.7783,240300.0
2011-05-20 10:35:00,18.46,18.47,18.44,18.44,295200.0,13.7858,13.7932,13.7708,13.7708,295200.0
2011-05-20 10:40:00,18.44,18.45,18.41,18.41,220500.0,13.7708,13.7783,13.7484,13.7484,220500.0
2011-05-20 10:45:00,18.41,18.43,18.39,18.42,431400.0,13.7484,13.7633,13.7335,13.7559,431400.0
2011-05-20 10:50:00,18.42,18.42,18.4,18.4,209700.0,13.7559,13.7559,13.7409,13.7409,209700.0
2011-05-20 10:55:00,18.41,18.42,18.4,18.41,231000.0,13.7484,13.7559,13.7409,13.7484,231000.0
2011-05-20 11:00:00,18.41,18.43,18.41,18.41,169500.0,13.7484,13.7633,13.7484,13.7484,169500.0
2011-05-20 11:05:00,18.41,18.42,18.4,18.41,196800.0,13.7484,13.7559,13.7409,13.7484,196800.0
2011-05-20 11:10:00,18.41,18.43,18.4,18.42,129600.0,13.7484,13.7633,13.7409,13.7559,129600.0
2011-05-20 11:15:00,18.42,18.43,18.41,18.42,131100.0,13.7559,13.7633,13.7484,13.7559,131100.0
2011-05-20 11:20:00,18.42,18.43,18.4,18.41,138900.0,13.7559,13.7633,13.7409,13.7484,138900.0
2011-05-20 11:25:00,18.41,18.42,18.4,18.42,110400.0,13.7484,13.7559,13.7409,13.7559,110400.0
2011-05-20 11:30:00,18.42,18.45,18.41,18.45,283500.0,13.7559,13.7783,13.7484,13.7783,283500.0
2011-05-20 11:35:00,18.45,18.48,18.45,18.47,237000.0,13.7783,13.8007,13.7783,13.7932,237000.0
2011-05-20 11:40:00,18.47,18.47,18.45,18.46,160800.0,13.7932,13.7932,13.7783,13.7858,160800.0
2011-05-20 11:45:00,18.46,18.47,18.45,18.46,101100.0,13.7858,13.7932,13.7783,13.7858,101100.0
2011-05-20 11:50:00,18.46,18.46,18.43,18.45,327000.0,13.7858,13.7858,13.7633,13.7783,327000.0
2011-05-20 11:55:00,18.44,18.45,18.43,18.43,225900.0,13.7708,13.7783,13.7633,13.7633,225900.0
2011-05-20 12:00:00,18.43,18.44,18.42,18.44,131700.0,13.7633,13.7708,13.7559,13.7708,131700.0
2011-05-20 12:05:00,18.43,18.45,18.42,18.43,337200.0,13.7633,13.7783,13.7559,13.7633,337200.0
2011-05-20 12:10:00,18.43,18.45,18.43,18.44,335400.0,13.7633,13.7783,13.7633,13.7708,335400.0
2011-05-20 12:15:00,18.44,18.46,18.44,18.45,181200.0,13.7708,13.7858,13.7708,13.7783,181200.0
2011-05-20 12:20:00,18.44,18.47,18.44,18.45,399300.0,13.7708,13.7932,13.7708,13.7783,399300.0
2011-05-20 12:25:00,18.45,18.47,18.45,18.47,214200.0,13.7783,13.7932,13.7783,13.7932,214200.0
2011-05-20 12:30:00,18.48,18.5,18.47,18.49,273000.0,13.8007,13.8156,13.7932,13.8082,273000.0
2011-05-20 12:35:00,18.49,18.51,18.49,18.51,141300.0,13.8082,13.8231,13.8082,13.8231,141300.0
2011-05-20 12:40:00,18.51,18.51,18.5,18.5,119700.0,13.8231,13.8231,13.8156,13.8156,119700.0
2011-05-20 12:45:00,18.5,18.5,18.49,18.49,110400.0,13.8156,13.8156,13.8082,13.8082,110400.0
2011-05-20 12:50:00,18.49,18.52,18.49,18.5,354300.0,13.8082,13.8306,13.8082,13.8156,354300.0
2011-05-20 12:55:00,18.5,18.52,18.5,18.5,187500.0,13.8156,13.8306,13.8156,13.8156,187500.0
2011-05-20 13:00:00,18.5,18.52,18.5,18.52,363900.0,13.8156,13.8306,13.8156,13.8306,363900.0
2011-05-20 13:05:00,18.52,18.52,18.5,18.51,330600.0,13.8306,13.8306,13.8156,13.8231,330600.0
2011-05-20 13:10:00,18.51,18.52,18.5,18.5,99900.0,13.8231,13.8306,13.8156,13.8156,99900.0
2011-05-20 13:15:00,18.5,18.53,18.49,18.52,454500.0,13.8156,13.838,13.8082,13.8306,454500.0
2011-05-20 13:20:00,18.52,18.53,18.51,18.53,202800.0,13.8306,13.838,13.8231,13.838,202800.0
2011-05-20 13:25:00,18.53,18.53,18.52,18.52,216600.0,13.838,13.838,13.8306,13.8306,216600.0
2011-05-20 13:30:00,18.52,18.56,18.52,18.55,327300.0,13.8306,13.8604,13.8306,13.853,327300.0
2011-05-20 13:35:00,18.55,18.56,18.54,18.55,311400.0,13.853,13.8604,13.8455,13.853,311400.0
2011-05-20 13:40:00,18.55,18.55,18.54,18.54,232500.0,13.853,13.853,13.8455,13.8455,232500.0
2011-05-20 13:45:00,18.54,18.55,18.54,18.54,81000.0,13.8455,13.853,13.8455,13.8455,81000.0
2011-05-20 13:50:00,18.55,18.55,18.54,18.54,113100.0,13.853,13.853,13.8455,13.8455,113100.0
2011-05-20 13:55:00,18.54,18.54,18.52,18.52,265200.0,13.8455,13.8455,13.8306,13.8306,265200.0
2011-05-20 14:00:00,18.52,18.53,18.52,18.52,165600.0,13.8306,13.838,13.8306,13.8306,165600.0
2011-05-20 14:05:00,18.52,18.52,18.51,18.51,122400.0,13.8306,13.8306,13.8231,13.8231,122400.0
2011-05-20 14:10:00,18.51,18.52,18.51,18.51,112500.0,13.8231,13.8306,13.8231,13.8231,112500.0
2011-05-20 14:15:00,18.51,18.52,18.51,18.51,132000.0,13.8231,13.8306,13.8231,13.8231,132000.0
2011-05-20 14:20:00,18.52,18.52,18.51,18.51,150000.0,13.8306,13.8306,13.8231,13.8231,150000.0
2011-05-20 14:25:00,18.51,18.52,18.51,18.52,135000.0,13.8231,13.8306,13.8231,13.8306,135000.0
2011-05-20 14:30:00,18.52,18.52,18.51,18.52,116700.0,13.8306,13.8306,13.8231,13.8306,116700.0
2011-05-20 14:35:00,18.51,18.52,18.51,18.52,115800.0,13.8231,13.8306,13.8231,13.8306,115800.0
2011-05-20 14:40:00,18.52,18.54,18.52,18.54,157200.0,13.8306,13.8455,13.8306,13.8455,157200.0
2011-05-20 14:45:00,18.54,18.55,18.54,18.54,232200.0,13.8455,13.853,13.8455,13.8455,232200.0
2011-05-20 14:50:00,18.54,18.55,18.53,18.53,192000.0,13.8455,13.853,13.838,13.838,192000.0
2011-05-20 14:55:00,18.53,18.53,18.51,18.51,255300.0,13.838,13.838,13.8231,13.8231,255300.0
2011-05-20 15:00:00,18.51,18.51,18.49,18.5,404700.0,13.8231,13.8231,13.8082,13.8156,404700.0
2011-05-20 15:05:00,18.5,18.5,18.49,18.49,229500.0,13.8156,13.8156,13.8082,13.8082,229500.0
2011-05-20 15:10:00,18.49,18.51,18.49,18.5,215100.0,13.8082,13.8231,13.8082,13.8156,215100.0
2011-05-20 15:15:00,18.5,18.5,18.48,18.48,498300.0,13.8156,13.8156,13.8007,13.8007,498300.0
2011-05-20 15:20:00,18.48,18.49,18.47,18.49,297300.0,13.8007,13.8082,13.7932,13.8082,297300.0
2011-05-20 15:25:00,18.48,18.49,18.47,18.47,228000.0,13.8007,13.8082,13.7932,13.7932,228000.0
2011-05-20 15:30:00,18.47,18.48,18.46,18.47,318600.0,13.7932,13.8007,13.7858,13.7932,318600.0
2011-05-20 15:35:00,18.47,18.48,18.46,18.47,273300.0,13.7932,13.8007,13.7858,13.7932,273300.0
2011-05-20 15:40:00,18.47,18.47,18.45,18.46,414000.0,13.7932,13.7932,13.7783,13.7858,414000.0
2011-05-20 15:45:00,18.46,18.47,18.45,18.47,647700.0,13.7858,13.7932,13.7783,13.7932,647700.0
2011-05-20 15:50:00,18.46,18.47,18.42,18.42,1057800.0,13.7858,13.7932,13.7559,13.7559,1057800.0
2011-05-20 15:55:00,18.43,18.44,18.42,18.43,1555200.0,13.7633,13.7708,13.7559,13.7633,1555200.0
2011-05-23 09:30:00,18.33,18.44,18.33,18.44,783600.0,13.6887,13.7708,13.6887,13.7708,783600.0
2011-05-23 09:35:00,18.44,18.5,18.44,18.47,517800.0,13.7708,13.8156,13.7708,13.7932,517800.0
2011-05-23 09:40:00,18.47,18.47,18.41,18.42,403800.0,13.7932,13.7932,13.7484,13.7559,403800.0
2011-05-23 09:45:00,18.42,18.43,18.4,18.42,522000.0,13.7559,13.7633,13.7409,13.7559,522000.0
2011-05-23 09:50:00,18.42,18.44,18.41,18.44,472800.0,13.7559,13.7708,13.7484,13.7708,472800.0
2011-05-23 09:55:00,18.44,18.46,18.44,18.44,429300.0,13.7708,13.7858,13.7708,13.7708,429300.0
2011-05-23 10:00:00,18.43,18.44,18.42,18.43,440700.0,13.7633,13.7708,13.7559,13.7633,440700.0
2011-05-23 10:05:00,18.43,18.44,18.43,18.43,222600.0,13.7633,13.7708,13.7633,13.7633,222600.0
2011-05-23 10:10:00,18.43,18.43,18.41,18.43,200100.0,13.7633,13.7633,13.7484,13.7633,200100.0
2011-05-23 10:15:00,18.43,18.44,18.41,18.42,408600.0,13.7633,13.7708,13.7484,13.7559,408600.0
2011-05-23 10:20:00,18.42,18.43,18.41,18.43,330900.0,13.7559,13.7633,13.7484,13.7633,330900.0
2011-05-23 10:25:00,18.43,18.45,18.42,18.44,325500.0,13.7633,13.7783,13.7559,13.7708,325500.0
2011-05-23 10:30:00,18.44,18.46,18.44,18.45,323400.0,13.7708,13.7858,13.7708,13.7783,323400.0
2011-05-23 10:35:00,18.45,18.46,18.44,18.44,286800.0,13.7783,13.7858,13.7708,13.7708,286800.0
2011-05-23 10:40:00,18.44,18.44,18.42,18.44,243600.0,13.7708,13.7708,13.7559,13.7708,243600.0
2011-05-23 10:45:00,18.44,18.44,18.41,18.42,446700.0,13.7708,13.7708,13.7484,13.7559,446700.0
2011-05-23 10:50:00,18.42,18.46,18.41,18.44,313800.0,13.7559,13.7858,13.7484,13.7708,313800.0
2011-05-23 10:55:00,18.44,18.46,18.43,18.44,304200.0,13.7708,13.7858,13.7633,13.7708,304200.0
2011-05-23 11:00:00,18.43,18.44,18.42,18.43,339300.0,13.7633,13.7708,13.7559,13.7633,339300.0
2011-05-23 11:05:00,18.43,18.43,18.41,18.42,207600.0,13.7633,13.7633,13.7484,13.7559,207600.0
2011-05-23 11:10:00,18.42,18.43,18.4,18.41,269700.0,13.7559,13.7633,13.7409,13.7484,269700.0
2011-05-23 11:15:00,18.41,18.42,18.4,18.42,210600.0,13.7484,13.7559,13.7409,13.7559,210600.0
2011-05-23 11:20:00,18.42,18.43,18.41,18.42,264900.0,13.7559,13.7633,13.7484,13.7559,264900.0
2011-05-23 11:25:00,18.42,18.43,18.42,18.43,139500.0,13.7559,13.7633,13.7559,13.7633,139500.0
2011-05-23 11:30:00,18.43,18.43,18.41,18.41,135000.0,13.7633,13.7633,13.7484,13.7484,135000.0
2011-05-23 11:35:00,18.41,18.41,18.38,18.41,315600.0,13.7484,13.7484,13.726,13.7484,315600.0
2011-05-23 11:40:00,18.41,18.41,18.39,18.39,260100.0,13.7484,13.7484,13.7335,13.7335,260100.0
2011-05-23 11:45:00,18.39,18.4,18.39,18.39,130800.0,13.7335,13.7409,13.7335,13.7335,130800.0
2011-05-23 11:50:00,18.39,18.41,18.39,18.4,118800.0,13.7335,13.7484,13.7335,13.7409,118800.0
2011-05-23 11:55:00,18.4,18.4,18.37,18.39,180000.0,13.7409,13.7409,13.7185,13.7335,180000.0
2011-05-23 12:00:00,18.39,18.39,18.38,18.39,76800.0,13.7335,13.7335,13.726,13.7335,76800.0
2011-05-23 12:05:00,18.38,18.39,18.38,18.39,119700.0,13.726,13.7335,13.726,13.7335,119700.0
2011-05-23 12:10:00,18.39,18.4,18.37,18.39,265200.0,13.7335,13.7409,13.7185,13.7335,265200.0
2011-05-23 12:15:00,18.39,18.4,18.38,18.4,165600.0,13.7335,13.7409,13.726,13.7409,165600.0
2011-05-23 12:20:00,18.4,18.4,18.39,18.39,55200.0,13.7409,13.7409,13.7335,13.7335,55200.0
2011-05-23 12:25:00,18.39,18.41,18.39,18.41,141600.0,13.7335,13.7484,13.7335,13.7484,141600.0
2011-05-23 12:30:00,18.41,18.41,18.4,18.41,207600.0,13.7484,13.7484,13.7409,13.7484,207600.0
2011-05-23 12:35:00,18.41,18.42,18.41,18.42,165900.0,13.7484,13.7559,13.7484,13.7559,165900.0
2011-05-23 12:40:00,18.42,18.43,18.42,18.43,125700.0,13.7559,13.7633,13.7559,13.7633,125700.0
2011-05-23 12:45:00,18.43,18.43,18.42,18.42,256800.0,13.7633,13.7633,13.7559,13.7559,256800.0
2011-05-23 12:50:00,18.42,18.42,18.41,18.42,80400.0,13.7559,13.7559,13.7484,13.7559,80400.0
2011-05-23 12:55:00,18.42,18.43,18.41,18.43,134700.0,13.7559,13.7633,13.7484,13.7633,134700.0
2011-05-23 13:00:00,18.43,18.43,18.41,18.42,271800.0,13.7633,13.7633,13.7484,13.7559,271800.0
2011-05-23 13:05:00,18.42,18.43,18.41,18.43,176100.0,13.7559,13.7633,13.7484,13.7633,176100.0
2011-05-23 13:10:00,18.43,18.43,18.41,18.42,98700.0,13.7633,13.7633,13.7484,13.7559,98700.0
2011-05-23 13:15:00,18.42,18.42,18.4,18.42,146400.0,13.7559,13.7559,13.7409,13.7559,146400.0
2011-05-23 13:20:00,18.42,18.43,18.4,18.41,203100.0,13.7559,13.7633,13.7409,13.7484,203100.0
2011-05-23 13:25:00,18.42,18.42,18.4,18.41,351600.0,13.7559,13.7559,13.7409,13.7484,351600.0
2011-05-23 13:30:00,18.41,18.42,18.4,18.42,49800.0,13.7484,13.7559,13.7409,13.7559,49800.0
2011-05-23 13:35:00,18.42,18.43,18.41,18.42,117000.0,13.7559,13.7633,13.7484,13.7559,117000.0
2011-05-23 13:40:00,18.42,18.42,18.41,18.41,59400.0,13.7559,13.7559,13.7484,13.7484,59400.0
2011-05-23 13:45:00,18.41,18.42,18.4,18.41,255900.0,13.7484,13.7559,13.7409,13.7484,255900.0
2011-05-23 13:50:00,18.41,18.43,18.41,18.42,137400.0,13.7484,13.7633,13.7484,13.7559,137400.0
2011-05-23 13:55:00,18.42,18.43,18.41,18.42,210900.0,13.7559,13.7633,13.7484,13.7559,210900.0
2011-05-23 14:00:00,18.42,18.43,18.4,18.41,182100.0,13.7559,13.7633,13.7409,13.7484,182100.0
2011-05-23 14:05:00,18.41,18.43,18.41,18.43,99900.0,13.7484,13.7633,13.7484,13.7633,99900.0
2011-05-23 14:10:00,18.43,18.43,18.41,18.42,239700.0,13.7633,13.7633,13.7484,13.7559,239700.0
2011-05-23 14:15:00,18.42,18.43,18.41,18.41,263100.0,13.7559,13.7633,13.7484,13.7484,263100.0
2011-05-23 14:20:00,18.41,18.43,18.41,18.43,93600.0,13.7484,13.7633,13.7484,13.7633,93600.0
2011-05-23 14:25:00,18.42,18.43,18.42,18.42,114300.0,13.7559,13.7633,13.7559,13.7559,114300.0
2011-05-23 14:30:00,18.42,18.43,18.42,18.43,147900.0,13.7559,13.7633,13.7559,13.7633,147900.0
2011-05-23 14:35:00,18.43,18.45,18.43,18.44,249300.0,13.7633,13.7783,13.7633,13.7708,249300.0
2011-05-23 14:40:00,18.44,18.45,18.43,18.44,254700.0,13.7708,13.7783,13.7633,13.7708,254700.0
2011-05-23 14:45:00,18.44,18.44,18.42,18.42,156600.0,13.7708,13.7708,13.7559,13.7559,156600.0
2011-05-23 14:50:00,18.42,18.43,18.42,18.42,242100.0,13.7559,13.7633,13.7559,13.7559,242100.0
2011-05-23 14:55:00,18.42,18.44,18.42,18.43,281100.0,13.7559,13.7708,13.7559,13.7633,281100.0
2011-05-23 15:00:00,18.43,18.45,18.43,18.45,216300.0,13.7633,13.7783,13.7633,13.7783,216300.0
2011-05-23 15:05:00,18.45,18.45,18.43,18.43,301200.0,13.7783,13.7783,13.7633,13.7633,301200.0
2011-05-23 15:10:00,18.43,18.45,18.42,18.43,382800.0,13.7633,13.7783,13.7559,13.7633,382800.0
2011-05-23 15:15:00,18.43,18.45,18.43,18.45,173400.0,13.7633,13.7783,13.7633,13.7783,173400.0
2011-05-23 15:20:00,18.45,18.45,18.44,18.44,229500.0,13.7783,13.7783,13.7708,13.7708,229500.0
2011-05-23 15:25:00,18.44,18.44,18.42,18.43,283500.0,13.7708,13.7708,13.7559,13.7633,283500.0
2011-05-23 15:30:00,18.43,18.43,18.42,18.42,219300.0,13.7633,13.7633,13.7559,13.7559,219300.0
2011-05-23 15:35:00,18.42,18.43,18.41,18.42,202500.0,13.7559,13.7633,13.7484,13.7559,202500.0
2011-05-23 15:40:00,18.42,18.43,18.41,18.41,262800.0,13.7559,13.7633,13.7484,13.7484,262800.0
2011-05-23 15:45:00,18.41,18.43,18.41,18.41,532800.0,13.7484,13.7633,13.7484,13.7484,532800.0
2011-05-23 15:50:00,18.41,18.42,18.41,18.41,406200.0,13.7484,13.7559,13.7484,13.7484,406200.0
2011-05-23 15:55:00,18.41,18.42,18.4,18.41,1139700.0,13.7484,13.7559,13.7409,13.7484,1139700.0
2011-05-24 09:30:00,18.45,18.45,18.33,18.33,999000.0,13.7783,13.7783,13.6887,13.6887,999000.0
2011-05-24 09:35:00,18.33,18.34,18.32,18.33,418800.0,13.6887,13.6961,13.6812,13.6887,418800.0
2011-05-24 09:40:00,18.33,18.35,18.31,18.32,570300.0,13.6887,13.7036,13.6737,13.6812,570300.0
2011-05-24 09:45:00,18.32,18.37,18.32,18.37,294000.0,13.6812,13.7185,13.6812,13.7185,294000.0
2011-05-24 09:50:00,18.37,18.38,18.36,18.38,242400.0,13.7185,13.726,13.7111,13.726,242400.0
2011-05-24 09:55:00,18.38,18.38,18.35,18.36,219000.0,13.726,13.726,13.7036,13.7111,219000.0
2011-05-24 10:00:00,18.35,18.37,18.33,18.33,603000.0,13.7036,13.7185,13.6887,13.6887,603000.0
2011-05-24 10:05:00,18.33,18.37,18.32,18.36,465900.0,13.6887,13.7185,13.6812,13.7111,465900.0
2011-05-24 10:10:00,18.37,18.38,18.34,18.35,687300.0,13.7185,13.726,13.6961,13.7036,687300.0
2011-05-24 10:15:00,18.35,18.38,18.35,18.37,241200.0,13.7036,13.726,13.7036,13.7185,241200.0
2011-05-24 10:20:00,18.37,18.39,18.36,18.38,248100.0,13.7185,13.7335,13.7111,13.726,248100.0
2011-05-24 10:25:00,18.38,18.38,18.36,18.36,200700.0,13.726,13.726,13.7111,13.7111,200700.0
2011-05-24 10:30:00,18.36,18.37,18.35,18.37,254400.0,13.7111,13.7185,13.7036,13.7185,254400.0
2011-05-24 10:35:00,18.36,18.37,18.35,18.37,261600.0,13.7111,13.7185,13.7036,13.7185,261600.0
2011-05-24 10:40:00,18.37,18.4,18.37,18.39,296400.0,13.7185,13.7409,13.7185,13.7335,296400.0
2011-05-24 10:45:00,18.39,18.42,18.39,18.42,160500.0,13.7335,13.7559,13.7335,13.7559,160500.0
2011-05-24 10:50:00,18.42,18.44,18.41,18.42,383400.0,13.7559,13.7708,13.7484,13.7559,383400.0
2011-05-24 10:55:00,18.42,18.42,18.4,18.4,284400.0,13.7559,13.7559,13.7409,13.7409,284400.0
2011-05-24 11:00:00,18.4,18.41,18.39,18.39,1223400.0,13.7409,13.7484,13.7335,13.7335,1223400.0
2011-05-24 11:05:00,18.39,18.4,18.39,18.4,627300.0,13.7335,13.7409,13.7335,13.7409,627300.0
2011-05-24 11:10:00,18.4,18.4,18.39,18.39,235200.0,13.7409,13.7409,13.7335,13.7335,235200.0
2011-05-24 11:15:00,18.39,18.39,18.37,18.38,202500.0,13.7335,13.7335,13.7185,13.726,202500.0
2011-05-24 11:20:00,18.38,18.38,18.37,18.37,279300.0,13.726,13.726,13.7185,13.7185,279300.0
2011-05-24 11:25:00,18.37,18.37,18.36,18.37,213600.0,13.7185,13.7185,13.7111,13.7185,213600.0
2011-05-24 11:30:00,18.37,18.39,18.37,18.37,284700.0,13.7185,13.7335,13.7185,13.7185,284700.0
2011-05-24 11:35:00,18.38,18.39,18.38,18.38,150600.0,13.726,13.7335,13.726,13.726,150600.0
2011-05-24 11:40:00,18.38,18.38,18.36,18.37,970200.0,13.726,13.726,13.7111,13.7185,970200.0
2011-05-24 11:45:00,18.37,18.38,18.35,18.36,219000.0,13.7185,13.726,13.7036,13.7111,219000.0
2011-05-24 11:50:00,18.36,18.37,18.36,18.37,89100.0,13.7111,13.7185,13.7111,13.7185,89100.0
2011-05-24 11:55:00,18.37,18.38,18.37,18.38,344100.0,13.7185,13.726,13.7185,13.726,344100.0
2011-05-24 12:00:00,18.38,18.38,18.37,18.37,541800.0,13.726,13.726,13.7185,13.7185,541800.0
2011-05-24 12:05:00,18.37,18.39,18.37,18.38,1065600.0,13.7185,13.7335,13.7185,13.726,1065600.0
2011-05-24 12:10:00,18.38,18.39,18.36,18.38,1177800.0,13.726,13.7335,13.7111,13.726,1177800.0
2011-05-24 12:15:00,18.38,18.38,18.35,18.35,909000.0,13.726,13.726,13.7036,13.7036,909000.0
2011-05-24 12:20:00,18.35,18.35,18.34,18.34,446700.0,13.7036,13.7036,13.6961,13.6961,446700.0
2011-05-24 12:25:00,18.35,18.35,18.33,18.35,343500.0,13.7036,13.7036,13.6887,13.7036,343500.0
2011-05-24 12:30:00,18.35,18.35,18.32,18.32,341400.0,13.7036,13.7036,13.6812,13.6812,341400.0
2011-05-24 12:35:00,18.32,18.33,18.32,18.32,444900.0,13.6812,13.6887,13.6812,13.6812,444900.0
2011-05-24 12:40:00,18.32,18.33,18.32,18.32,174600.0,13.6812,13.6887,13.6812,13.6812,174600.0
2011-05-24 12:45:00,18.32,18.32,18.28,18.29,530700.0,13.6812,13.6812,13.6513,13.6588,530700.0
2011-05-24 12:50:00,18.29,18.29,18.28,18.28,216600.0,13.6588,13.6588,13.6513,13.6513,216600.0
2011-05-24 12:55:00,18.28,18.28,18.26,18.27,765900.0,13.6513,13.6513,13.6364,13.6439,765900.0
2011-05-24 13:00:00,18.27,18.28,18.27,18.28,327600.0,13.6439,13.6513,13.6439,13.6513,327600.0
2011-05-24 13:05:00,18.28,18.28,18.27,18.27,223800.0,13.6513,13.6513,13.6439,13.6439,223800.0
2011-05-24 13:10:00,18.27,18.27,18.26,18.26,234000.0,13.6439,13.6439,13.6364,13.6364,234000.0
2011-05-24 13:15:00,18.27,18.27,18.23,18.23,714600.0,13.6439,13.6439,13.614,13.614,714600.0
2011-05-24 13:20:00,18.24,18.24,18.21,18.21,730200.0,13.6215,13.6215,13.5991,13.5991,730200.0
2011-05-24 13:25:00,18.22,18.22,18.2,18.22,650400.0,13.6065,13.6065,13.5916,13.6065,650400.0
2011-05-24 13:30:00,18.22,18.24,18.21,18.24,516900.0,13.6065,13.6215,13.5991,13.6215,516900.0
2011-05-24 13:35:00,18.24,18.25,18.23,18.25,326400.0,13.6215,13.6289,13.614,13.6289,326400.0
2011-05-24 13:40:00,18.25,18.26,18.25,18.25,296400.0,13.6289,13.6364,13.6289,13.6289,296400.0
2011-05-24 13:45:00,18.24,18.26,18.24,18.25,255900.0,13.6215,13.6364,13.6215,13.6289,255900.0
2011-05-24 13:50:00,18.25,18.26,18.25,18.26,310800.0,13.6289,13.6364,13.6289,13.6364,310800.0
2011-05-24 13:55:00,18.26,18.27,18.26,18.27,258600.0,13.6364,13.6439,13.6364,13.6439,258600.0
2011-05-24 14:00:00,18.27,18.27,18.26,18.26,305400.0,13.6439,13.6439,13.6364,13.6364,305400.0
2011-05-24 14:05:00,18.26,18.27,18.26,18.27,346800.0,13.6364,13.6439,13.6364,13.6439,346800.0
2011-05-24 14:10:00,18.27,18.28,18.26,18.27,195900.0,13.6439,13.6513,13.6364,13.6439,195900.0
2011-05-24 14:15:00,18.27,18.28,18.27,18.27,207300.0,13.6439,13.6513,13.6439,13.6439,207300.0
2011-05-24 14:20:00,18.27,18.27,18.26,18.27,263100.0,13.6439,13.6439,13.6364,13.6439,263100.0
2011-05-24 14:25:00,18.26,18.27,18.25,18.26,379800.0,13.6364,13.6439,13.6289,13.6364,379800.0
2011-05-24 14:30:00,18.26,18.26,18.25,18.25,172800.0,13.6364,13.6364,13.6289,13.6289,172800.0
2011-05-24 14:35:00,18.25,18.26,18.25,18.26,198600.0,13.6289,13.6364,13.6289,13.6364,198600.0
2011-05-24 14:40:00,18.26,18.26,18.25,18.26,207600.0,13.6364,13.6364,13.6289,13.6364,207600.0
2011-05-24 14:45:00,18.26,18.26,18.25,18.25,259200.0,13.6364,13.6364,13.6289,13.6289,259200.0
2011-05-24 14:50:00,18.25,18.25,18.24,18.24,255000.0,13.6289,13.6289,13.6215,13.6215,255000.0
2011-05-24 14:55:00,18.24,18.25,18.24,18.25,188100.0,13.6215,13.6289,13.6215,13.6289,188100.0
2011-05-24 15:00:00,18.25,18.27,18.25,18.27,293100.0,13.6289,13.6439,13.6289,13.6439,293100.0
2011-05-24 15:05:00,18.27,18.27,18.25,18.26,251100.0,13.6439,13.6439,13.6289,13.6364,251100.0
2011-05-24 15:10:00,18.26,18.27,18.25,18.26,256200.0,13.6364,13.6439,13.6289,13.6364,256200.0
2011-05-24 15:15:00,18.26,18.28,18.26,18.27,225900.0,13.6364,13.6513,13.6364,13.6439,225900.0
2011-05-24 15:20:00,18.28,18.28,18.27,18.27,235500.0,13.6513,13.6513,13.6439,13.6439,235500.0
2011-05-24 15:25:00,18.27,18.28,18.26,18.27,279900.0,13.6439,13.6513,13.6364,13.6439,279900.0
2011-05-24 15:30:00,18.27,18.28,18.26,18.28,395100.0,13.6439,13.6513,13.6364,13.6513,395100.0
2011-05-24 15:35:00,18.28,18.29,18.27,18.28,312900.0,13.6513,13.6588,13.6439,13.6513,312900.0
2011-05-24 15:40:00,18.28,18.29,18.28,18.28,556800.0,13.6513,13.6588,13.6513,13.6513,556800.0
2011-05-24 15:45:00,18.28,18.28,18.27,18.28,534300.0,13.6513,13.6513,13.6439,13.6513,534300.0
2011-05-24 15:50:00,18.28,18.28,18.27,18.27,1640700.0,13.6513,13.6513,13.6439,13.6439,1640700.0
2011-05-24 15:55:00,18.27,18.28,18.26,18.27,1377600.0,13.6439,13.6513,13.6364,13.6439,1377600.0
2011-05-25 09:30:00,18.21,18.21,18.16,18.17,533100.0,13.5991,13.5991,13.5617,13.5692,533100.0
2011-05-25 09:35:00,18.17,18.18,18.16,18.17,420600.0,13.5692,13.5767,13.5617,13.5692,420600.0
2011-05-25 09:40:00,18.17,18.18,18.16,18.17,396000.0,13.5692,13.5767,13.5617,13.5692,396000.0
2011-05-25 09:45:00,18.17,18.17,18.12,18.12,451800.0,13.5692,13.5692,13.5318,13.5318,451800.0
2011-05-25 09:50:00,18.12,18.13,18.1,18.11,544200.0,13.5318,13.5393,13.5169,13.5244,544200.0
2011-05-25 09:55:00,18.11,18.12,18.09,18.09,205500.0,13.5244,13.5318,13.5094,13.5094,205500.0
2011-05-25 10:00:00,18.09,18.12,18.09,18.1,530700.0,13.5094,13.5318,13.5094,13.5169,530700.0
2011-05-25 10:05:00,18.1,18.1,18.08,18.09,651600.0,13.5169,13.5169,13.502,13.5094,651600.0
2011-05-25 10:10:00,18.08,18.09,18.07,18.09,752100.0,13.502,13.5094,13.4945,13.5094,752100.0
2011-05-25 10:15:00,18.09,18.11,18.08,18.08,388200.0,13.5094,13.5244,13.502,13.502,388200.0
2011-05-25 10:20:00,18.08,18.11,18.08,18.11,383100.0,13.502,13.5244,13.502,13.5244,383100.0
2011-05-25 10:25:00,18.11,18.14,18.11,18.14,392100.0,13.5244,13.5468,13.5244,13.5468,392100.0
2011-05-25 10:30:00,18.14,18.16,18.13,18.15,538500.0,13.5468,13.5617,13.5393,13.5542,538500.0
2011-05-25 10:35:00,18.15,18.16,18.14,18.15,508200.0,13.5542,13.5617,13.5468,13.5542,508200.0
2011-05-25 10:40:00,18.15,18.15,18.12,18.13,224400.0,13.5542,13.5542,13.5318,13.5393,224400.0
2011-05-25 10:45:00,18.13,18.13,18.1,18.12,423000.0,13.5393,13.5393,13.5169,13.5318,423000.0
2011-05-25 10:50:00,18.12,18.12,18.11,18.11,286500.0,13.5318,13.5318,13.5244,13.5244,286500.0
2011-05-25 10:55:00,18.12,18.12,18.08,18.1,407400.0,13.5318,13.5318,13.502,13.5169,407400.0
2011-05-25 11:00:00,18.1,18.13,18.1,18.13,283500.0,13.5169,13.5393,13.5169,13.5393,283500.0
2011-05-25 11:05:00,18.13,18.13,18.09,18.09,369600.0,13.5393,13.5393,13.5094,13.5094,369600.0
2011-05-25 11:10:00,18.09,18.12,18.09,18.12,253800.0,13.5094,13.5318,13.5094,13.5318,253800.0
2011-05-25 11:15:00,18.11,18.13,18.11,18.12,636300.0,13.5244,13.5393,13.5244,13.5318,636300.0
2011-05-25 11:20:00,18.12,18.13,18.12,18.13,323400.0,13.5318,13.5393,13.5318,13.5393,323400.0
2011-05-25 11:25:00,18.13,18.13,18.12,18.12,221400.0,13.5393,13.5393,13.5318,13.5318,221400.0
2011-05-25 11:30:00,18.12,18.16,18.12,18.14,358800.0,13.5318,13.5617,13.5318,13.5468,358800.0
2011-05-25 11:35:00,18.14,18.15,18.13,18.15,247500.0,13.5468,13.5542,13.5393,13.5542,247500.0
2011-05-25 11:40:00,18.15,18.16,18.13,18.15,247200.0,13.5542,13.5617,13.5393,13.5542,247200.0
2011-05-25 11:45:00,18.15,18.16,18.15,18.16,301800.0,13.5542,13.5617,13.5542,13.5617,301800.0
2011-05-25 11:50:00,18.16,18.16,18.13,18.13,122400.0,13.5617,13.5617,13.5393,13.5393,122400.0
2011-05-25 11:55:00,18.13,18.15,18.13,18.13,181500.0,13.5393,13.5542,13.5393,13.5393,181500.0
2011-05-25 12:00:00,18.13,18.14,18.12,18.13,426000.0,13.5393,13.5468,13.5318,13.5393,426000.0
2011-05-25 12:05:00,18.13,18.13,18.09,18.09,482400.0,13.5393,13.5393,13.5094,13.5094,482400.0
2011-05-25 12:10:00,18.09,18.09,18.09,18.09,282300.0,13.5094,13.5094,13.5094,13.5094,282300.0
2011-05-25 12:15:00,18.09,18.1,18.09,18.09,257400.0,13.5094,13.5169,13.5094,13.5094,257400.0
2011-05-25 12:20:00,18.09,18.1,18.08,18.09,158100.0,13.5094,13.5169,13.502,13.5094,158100.0
2011-05-25 12:25:00,18.09,18.09,18.08,18.08,231300.0,13.5094,13.5094,13.502,13.502,231300.0
2011-05-25 12:30:00,18.08,18.08,18.07,18.07,325200.0,13.502,13.502,13.4945,13.4945,325200.0
2011-05-25 12:35:00,18.07,18.09,18.07,18.09,174900.0,13.4945,13.5094,13.4945,13.5094,174900.0
2011-05-25 12:40:00,18.09,18.09,18.07,18.08,86100.0,13.5094,13.5094,13.4945,13.502,86100.0
2011-05-25 12:45:00,18.08,18.09,18.07,18.07,132000.0,13.502,13.5094,13.4945,13.4945,132000.0
2011-05-25 12:50:00,18.07,18.08,18.07,18.07,131100.0,13.4945,13.502,13.4945,13.4945,131100.0
2011-05-25 12:55:00,18.07,18.08,18.07,18.08,153000.0,13.4945,13.502,13.4945,13.502,153000.0
2011-05-25 13:00:00,18.08,18.09,18.08,18.09,156900.0,13.502,13.5094,13.502,13.5094,156900.0
2011-05-25 13:05:00,18.09,18.11,18.09,18.1,262500.0,13.5094,13.5244,13.5094,13.5169,262500.0
2011-05-25 13:10:00,18.1,18.11,18.09,18.11,293700.0,13.5169,13.5244,13.5094,13.5244,293700.0
2011-05-25 13:15:00,18.11,18.12,18.1,18.11,233100.0,13.5244,13.5318,13.5169,13.5244,233100.0
2011-05-25 13:20:00,18.11,18.12,18.1,18.1,144900.0,13.5244,13.5318,13.5169,13.5169,144900.0
2011-05-25 13:25:00,18.1,18.11,18.1,18.1,389100.0,13.5169,13.5244,13.5169,13.5169,389100.0
2011-05-25 13:30:00,18.1,18.13,18.1,18.13,188100.0,13.5169,13.5393,13.5169,13.5393,188100.0
2011-05-25 13:35:00,18.12,18.13,18.12,18.12,279600.0,13.5318,13.5393,13.5318,13.5318,279600.0
2011-05-25 13:40:00,18.12,18.12,18.11,18.12,306600.0,13.5318,13.5318,13.5244,13.5318,306600.0
2011-05-25 13:45:00,18.12,18.13,18.12,18.12,213600.0,13.5318,13.5393,13.5318,13.5318,213600.0
2011-05-25 13:50:00,18.12,18.13,18.12,18.13,183900.0,13.5318,13.5393,13.5318,13.5393,183900.0
2011-05-25 13:55:00,18.13,18.14,18.13,18.13,205200.0,13.5393,13.5468,13.5393,13.5393,205200.0
2011-05-25 14:00:00,18.13,18.14,18.13,18.14,305100.0,13.5393,13.5468,13.5393,13.5468,305100.0
2011-05-25 14:05:00,18.14,18.14,18.13,18.14,249900.0,13.5468,13.5468,13.5393,13.5468,249900.0
2011-05-25 14:10:00,18.14,18.15,18.13,18.15,148800.0,13.5468,13.5542,13.5393,13.5542,148800.0
2011-05-25 14:15:00,18.15,18.16,18.14,18.15,299400.0,13.5542,13.5617,13.5468,13.5542,299400.0
2011-05-25 14:20:00,18.15,18.15,18.14,18.15,204900.0,13.5542,13.5542,13.5468,13.5542,204900.0
2011-05-25 14:25:00,18.15,18.15,18.14,18.15,529500.0,13.5542,13.5542,13.5468,13.5542,529500.0
2011-05-25 14:30:00,18.15,18.16,18.15,18.15,111000.0,13.5542,13.5617,13.5542,13.5542,111000.0
2011-05-25 14:35:00,18.16,18.16,18.14,18.15,155400.0,13.5617,13.5617,13.5468,13.5542,155400.0
2011-05-25 14:40:00,18.15,18.16,18.14,18.15,176100.0,13.5542,13.5617,13.5468,13.5542,176100.0
2011-05-25 14:45:00,18.16,18.17,18.15,18.16,219300.0,13.5617,13.5692,13.5542,13.5617,219300.0
2011-05-25 14:50:00,18.16,18.16,18.14,18.15,171900.0,13.5617,13.5617,13.5468,13.5542,171900.0
2011-05-25 14:55:00,18.15,18.16,18.15,18.15,306300.0,13.5542,13.5617,13.5542,13.5542,306300.0
2011-05-25 15:00:00,18.15,18.18,18.15,18.17,470700.0,13.5542,13.5767,13.5542,13.5692,470700.0
2011-05-25 15:05:00,18.17,18.22,18.17,18.21,648000.0,13.5692,13.6065,13.5692,13.5991,648000.0
2011-05-25 15:10:00,18.21,18.23,18.21,18.22,522000.0,13.5991,13.614,13.5991,13.6065,522000.0
2011-05-25 15:15:00,18.22,18.22,18.2,18.21,270000.0,13.6065,13.6065,13.5916,13.5991,270000.0
2011-05-25 15:20:00,18.2,18.21,18.18,18.2,360600.0,13.5916,13.5991,13.5767,13.5916,360600.0
2011-05-25 15:25:00,18.2,18.2,18.19,18.19,246000.0,13.5916,13.5916,13.5841,13.5841,246000.0
2011-05-25 15:30:00,18.19,18.2,18.19,18.19,148500.0,13.5841,13.5916,13.5841,13.5841,148500.0
2011-05-25 15:35:00,18.19,18.19,18.17,18.19,569400.0,13.5841,13.5841,13.5692,13.5841,569400.0
2011-05-25 15:40:00,18.19,18.21,18.19,18.2,403800.0,13.5841,13.5991,13.5841,13.5916,403800.0
2011-05-25 15:45:00,18.2,18.2,18.18,18.2,754800.0,13.5916,13.5916,13.5767,13.5916,754800.0
2011-05-25 15:50:00,18.2,18.21,18.19,18.2,1256700.0,13.5916,13.5991,13.5841,13.5916,1256700.0
2011-05-25 15:55:00,18.21,18.21,18.18,18.18,1880100.0,13.5991,13.5991,13.5767,13.5767,1880100.0
2011-05-26 09:30:00,18.18,18.22,18.12,18.18,503400.0,13.5767,13.6065,13.5318,13.5767,503400.0
2011-05-26 09:35:00,18.18,18.19,18.16,18.18,286500.0,13.5767,13.5841,13.5617,13.5767,286500.0
2011-05-26 09:40:00,18.18,18.19,18.16,18.18,210900.0,13.5767,13.5841,13.5617,13.5767,210900.0
2011-05-26 09:45:00,18.18,18.18,18.14,18.16,225000.0,13.5767,13.5767,13.5468,13.5617,225000.0
2011-05-26 09:50:00,18.16,18.17,18.11,18.11,131700.0,13.5617,13.5692,13.5244,13.5244,131700.0
2011-05-26 09:55:00,18.12,18.12,18.09,18.1,311400.0,13.5318,13.5318,13.5094,13.5169,311400.0
2011-05-26 10:00:00,18.1,18.1,18.09,18.1,294000.0,13.5169,13.5169,13.5094,13.5169,294000.0
2011-05-26 10:05:00,18.1,18.1,18.08,18.08,227100.0,13.5169,13.5169,13.502,13.502,227100.0
2011-05-26 10:10:00,18.08,18.09,18.06,18.08,306600.0,13.502,13.5094,13.487,13.502,306600.0
2011-05-26 10:15:00,18.08,18.1,18.08,18.09,348900.0,13.502,13.5169,13.502,13.5094,348900.0
2011-05-26 10:20:00,18.1,18.1,18.08,18.1,218400.0,13.5169,13.5169,13.502,13.5169,218400.0
2011-05-26 10:25:00,18.1,18.1,18.08,18.1,178500.0,13.5169,13.5169,13.502,13.5169,178500.0
2011-05-26 10:30:00,18.1,18.11,18.09,18.11,192900.0,13.5169,13.5244,13.5094,13.5244,192900.0
2011-05-26 10:35:00,18.11,18.14,18.1,18.13,138900.0,13.5244,13.5468,13.5169,13.5393,138900.0
2011-05-26 10:40:00,18.13,18.13,18.11,18.12,227700.0,13.5393,13.5393,13.5244,13.5318,227700.0
2011-05-26 10:45:00,18.11,18.12,18.08,18.08,280200.0,13.5244,13.5318,13.502,13.502,280200.0
2011-05-26 10:50:00,18.08,18.08,18.07,18.08,180000.0,13.502,13.502,13.4945,13.502,180000.0
2011-05-26 10:55:00,18.08,18.09,18.07,18.08,273300.0,13.502,13.5094,13.4945,13.502,273300.0
2011-05-26 11:00:00,18.09,18.09,18.06,18.06,239400.0,13.5094,13.5094,13.487,13.487,239400.0
2011-05-26 11:05:00,18.07,18.1,18.07,18.09,238500.0,13.4945,13.5169,13.4945,13.5094,238500.0
2011-05-26 11:10:00,18.08,18.11,18.08,18.11,613800.0,13.502,13.5244,13.502,13.5244,613800.0
2011-05-26 11:15:00,18.11,18.13,18.1,18.13,249600.0,13.5244,13.5393,13.5169,13.5393,249600.0
2011-05-26 11:20:00,18.13,18.13,18.1,18.11,117000.0,13.5393,13.5393,13.5169,13.5244,117000.0
2011-05-26 11:25:00,18.1,18.11,18.1,18.11,172500.0,13.5169,13.5244,13.5169,13.5244,172500.0
2011-05-26 11:30:00,18.11,18.13,18.1,18.12,178800.0,13.5244,13.5393,13.5169,13.5318,178800.0
2011-05-26 11:35:00,18.12,18.13,18.11,18.11,114900.0,13.5318,13.5393,13.5244,13.5244,114900.0
2011-05-26 11:40:00,18.11,18.13,18.11,18.13,87000.0,13.5244,13.5393,13.5244,13.5393,87000.0
2011-05-26 11:45:00,18.13,18.14,18.11,18.12,236700.0,13.5393,13.5468,13.5244,13.5318,236700.0
2011-05-26 11:50:00,18.12,18.13,18.12,18.12,127500.0,13.5318,13.5393,13.5318,13.5318,127500.0
2011-05-26 11:55:00,18.13,18.13,18.12,18.12,124800.0,13.5393,13.5393,13.5318,13.5318,124800.0
2011-05-26 12:00:00,18.12,18.12,18.12,18.12,144600.0,13.5318,13.5318,13.5318,13.5318,144600.0
2011-05-26 12:05:00,18.12,18.12,18.11,18.12,142800.0,13.5318,13.5318,13.5244,13.5318,142800.0
2011-05-26 12:10:00,18.12,18.14,18.12,18.13,155700.0,13.5318,13.5468,13.5318,13.5393,155700.0
2011-05-26 12:15:00,18.13,18.14,18.13,18.13,83400.0,13.5393,13.5468,13.5393,13.5393,83400.0
2011-05-26 12:20:00,18.13,18.15,18.13,18.14,97200.0,13.5393,13.5542,13.5393,13.5468,97200.0
2011-05-26 12:25:00,18.14,18.15,18.14,18.14,76800.0,13.5468,13.5542,13.5468,13.5468,76800.0
2011-05-26 12:30:00,18.14,18.15,18.14,18.14,89700.0,13.5468,13.5542,13.5468,13.5468,89700.0
2011-05-26 12:35:00,18.15,18.15,18.13,18.14,85800.0,13.5542,13.5542,13.5393,13.5468,85800.0
2011-05-26 12:40:00,18.14,18.14,18.13,18.14,149700.0,13.5468,13.5468,13.5393,13.5468,149700.0
2011-05-26 12:45:00,18.14,18.16,18.13,18.16,129000.0,13.5468,13.5617,13.5393,13.5617,129000.0
2011-05-26 12:50:00,18.16,18.16,18.15,18.16,80700.0,13.5617,13.5617,13.5542,13.5617,80700.0
2011-05-26 12:55:00,18.16,18.17,18.16,18.16,47400.0,13.5617,13.5692,13.5617,13.5617,47400.0
2011-05-26 13:00:00,18.16,18.17,18.16,18.17,110100.0,13.5617,13.5692,13.5617,13.5692,110100.0
2011-05-26 13:05:00,18.17,18.18,18.16,18.17,110100.0,13.5692,13.5767,13.5617,13.5692,110100.0
2011-05-26 13:10:00,18.17,18.17,18.16,18.17,60900.0,13.5692,13.5692,13.5617,13.5692,60900.0
2011-05-26 13:15:00,18.17,18.19,18.17,18.18,234900.0,13.5692,13.5841,13.5692,13.5767,234900.0
2011-05-26 13:20:00,18.18,18.19,18.17,18.19,123000.0,13.5767,13.5841,13.5692,13.5841,123000.0
2011-05-26 13:25:00,18.19,18.2,18.19,18.2,138300.0,13.5841,13.5916,13.5841,13.5916,138300.0
2011-05-26 13:30:00,18.19,18.2,18.19,18.2,121200.0,13.5841,13.5916,13.5841,13.5916,121200.0
2011-05-26 13:35:00,18.2,18.21,18.19,18.2,190500.0,13.5916,13.5991,13.5841,13.5916,190500.0
2011-05-26 13:40:00,18.19,18.19,18.18,18.19,126000.0,13.5841,13.5841,13.5767,13.5841,126000.0
2011-05-26 13:45:00,18.19,18.19,18.19,18.19,39000.0,13.5841,13.5841,13.5841,13.5841,39000.0
2011-05-26 13:50:00,18.19,18.21,18.19,18.19,136200.0,13.5841,13.5991,13.5841,13.5841,136200.0
2011-05-26 13:55:00,18.19,18.19,18.18,18.19,81000.0,13.5841,13.5841,13.5767,13.5841,81000.0
2011-05-26 14:00:00,18.19,18.2,18.19,18.19,114300.0,13.5841,13.5916,13.5841,13.5841,114300.0
2011-05-26 14:05:00,18.2,18.2,18.18,18.18,75000.0,13.5916,13.5916,13.5767,13.5767,75000.0
2011-05-26 14:10:00,18.18,18.2,18.18,18.2,113400.0,13.5767,13.5916,13.5767,13.5916,113400.0
2011-05-26 14:15:00,18.2,18.2,18.19,18.2,86100.0,13.5916,13.5916,13.5841,13.5916,86100.0
2011-05-26 14:20:00,18.19,18.2,18.19,18.19,106800.0,13.5841,13.5916,13.5841,13.5841,106800.0
2011-05-26 14:25:00,18.19,18.22,18.19,18.21,177000.0,13.5841,13.6065,13.5841,13.5991,177000.0
2011-05-26 14:30:00,18.21,18.22,18.2,18.21,214500.0,13.5991,13.6065,13.5916,13.5991,214500.0
2011-05-26 14:35:00,18.22,18.22,18.2,18.2,162300.0,13.6065,13.6065,13.5916,13.5916,162300.0
2011-05-26 14:40:00,18.2,18.22,18.2,18.22,113400.0,13.5916,13.6065,13.5916,13.6065,113400.0
2011-05-26 14:45:00,18.22,18.22,18.21,18.22,123600.0,13.6065,13.6065,13.5991,13.6065,123600.0
2011-05-26 14:50:00,18.22,18.22,18.2,18.21,117600.0,13.6065,13.6065,13.5916,13.5991,117600.0
2011-05-26 14:55:00,18.21,18.23,18.21,18.22,180300.0,13.5991,13.614,13.5991,13.6065,180300.0
2011-05-26 15:00:00,18.23,18.23,18.22,18.22,112200.0,13.614,13.614,13.6065,13.6065,112200.0
2011-05-26 15:05:00,18.22,18.22,18.21,18.21,107700.0,13.6065,13.6065,13.5991,13.5991,107700.0
2011-05-26 15:10:00,18.21,18.21,18.2,18.21,175800.0,13.5991,13.5991,13.5916,13.5991,175800.0
2011-05-26 15:15:00,18.21,18.22,18.21,18.21,95400.0,13.5991,13.6065,13.5991,13.5991,95400.0
2011-05-26 15:20:00,18.21,18.22,18.2,18.21,208500.0,13.5991,13.6065,13.5916,13.5991,208500.0
2011-05-26 15:25:00,18.21,18.23,18.21,18.22,160800.0,13.5991,13.614,13.5991,13.6065,160800.0
2011-05-26 15:30:00,18.22,18.23,18.21,18.22,288600.0,13.6065,13.614,13.5991,13.6065,288600.0
2011-05-26 15:35:00,18.22,18.22,18.21,18.22,330300.0,13.6065,13.6065,13.5991,13.6065,330300.0
2011-05-26 15:40:00,18.22,18.22,18.21,18.21,431100.0,13.6065,13.6065,13.5991,13.5991,431100.0
2011-05-26 15:45:00,18.21,18.21,18.2,18.21,594300.0,13.5991,13.5991,13.5916,13.5991,594300.0
2011-05-26 15:50:00,18.21,18.21,18.2,18.2,394800.0,13.5991,13.5991,13.5916,13.5916,394800.0
2011-05-26 15:55:00,18.2,18.21,18.19,18.21,949800.0,13.5916,13.5991,13.5841,13.5991,949800.0
2011-05-27 09:30:00,18.25,18.27,18.21,18.25,399000.0,13.6289,13.6439,13.5991,13.6289,399000.0
2011-05-27 09:35:00,18.25,18.28,18.25,18.27,198900.0,13.6289,13.6513,13.6289,13.6439,198900.0
2011-05-27 09:40:00,18.27,18.29,18.26,18.29,242700.0,13.6439,13.6588,13.6364,13.6588,242700.0
2011-05-27 09:45:00,18.29,18.33,18.29,18.32,368700.0,13.6588,13.6887,13.6588,13.6812,368700.0
2011-05-27 09:50:00,18.32,18.34,18.32,18.33,501600.0,13.6812,13.6961,13.6812,13.6887,501600.0
2011-05-27 09:55:00,18.33,18.36,18.33,18.34,273900.0,13.6887,13.7111,13.6887,13.6961,273900.0
2011-05-27 10:00:00,18.34,18.35,18.31,18.31,616800.0,13.6961,13.7036,13.6737,13.6737,616800.0
2011-05-27 10:05:00,18.31,18.31,18.26,18.26,470100.0,13.6737,13.6737,13.6364,13.6364,470100.0
2011-05-27 10:10:00,18.26,18.27,18.24,18.24,203400.0,13.6364,13.6439,13.6215,13.6215,203400.0
2011-05-27 10:15:00,18.24,18.26,18.23,18.25,354900.0,13.6215,13.6364,13.614,13.6289,354900.0
2011-05-27 10:20:00,18.26,18.27,18.25,18.26,163800.0,13.6364,13.6439,13.6289,13.6364,163800.0
2011-05-27 10:25:00,18.26,18.3,18.26,18.3,213300.0,13.6364,13.6663,13.6364,13.6663,213300.0
2011-05-27 10:30:00,18.3,18.3,18.29,18.3,171000.0,13.6663,13.6663,13.6588,13.6663,171000.0
2011-05-27 10:35:00,18.3,18.3,18.3,18.3,87300.0,13.6663,13.6663,13.6663,13.6663,87300.0
2011-05-27 10:40:00,18.3,18.3,18.29,18.29,127200.0,13.6663,13.6663,13.6588,13.6588,127200.0
2011-05-27 10:45:00,18.29,18.29,18.28,18.28,192300.0,13.6588,13.6588,13.6513,13.6513,192300.0
2011-05-27 10:50:00,18.28,18.29,18.28,18.28,170700.0,13.6513,13.6588,13.6513,13.6513,170700.0
2011-05-27 10:55:00,18.28,18.29,18.27,18.28,181500.0,13.6513,13.6588,13.6439,13.6513,181500.0
2011-05-27 11:00:00,18.28,18.33,18.28,18.33,376500.0,13.6513,13.6887,13.6513,13.6887,376500.0
2011-05-27 11:05:00,18.32,18.33,18.31,18.31,162000.0,13.6812,13.6887,13.6737,13.6737,162000.0
2011-05-27 11:10:00,18.31,18.31,18.3,18.3,103500.0,13.6737,13.6737,13.6663,13.6663,103500.0
2011-05-27 11:15:00,18.3,18.31,18.3,18.31,84300.0,13.6663,13.6737,13.6663,13.6737,84300.0
2011-05-27 11:20:00,18.31,18.32,18.31,18.32,112800.0,13.6737,13.6812,13.6737,13.6812,112800.0
2011-05-27 11:25:00,18.32,18.33,18.31,18.33,146100.0,13.6812,13.6887,13.6737,13.6887,146100.0
2011-05-27 11:30:00,18.33,18.33,18.3,18.3,150300.0,13.6887,13.6887,13.6663,13.6663,150300.0
2011-05-27 11:35:00,18.3,18.31,18.29,18.3,111300.0,13.6663,13.6737,13.6588,13.6663,111300.0
2011-05-27 11:40:00,18.3,18.32,18.3,18.31,110100.0,13.6663,13.6812,13.6663,13.6737,110100.0
2011-05-27 11:45:00,18.31,18.31,18.29,18.29,177900.0,13.6737,13.6737,13.6588,13.6588,177900.0
2011-05-27 11:50:00,18.29,18.29,18.28,18.29,123000.0,13.6588,13.6588,13.6513,13.6588,123000.0
2011-05-27 11:55:00,18.29,18.31,18.28,18.31,77100.0,13.6588,13.6737,13.6513,13.6737,77100.0
2011-05-27 12:00:00,18.31,18.31,18.29,18.29,186300.0,13.6737,13.6737,13.6588,13.6588,186300.0
2011-05-27 12:05:00,18.29,18.29,18.26,18.26,269100.0,13.6588,13.6588,13.6364,13.6364,269100.0
2011-05-27 12:10:00,18.26,18.27,18.26,18.26,138000.0,13.6364,13.6439,13.6364,13.6364,138000.0
2011-05-27 12:15:00,18.26,18.27,18.25,18.26,167100.0,13.6364,13.6439,13.6289,13.6364,167100.0
2011-05-27 12:20:00,18.27,18.27,18.26,18.27,212100.0,13.6439,13.6439,13.6364,13.6439,212100.0
2011-05-27 12:25:00,18.27,18.29,18.26,18.29,92700.0,13.6439,13.6588,13.6364,13.6588,92700.0
2011-05-27 12:30:00,18.29,18.29,18.28,18.28,89700.0,13.6588,13.6588,13.6513,13.6513,89700.0
2011-05-27 12:35:00,18.28,18.28,18.28,18.28,91800.0,13.6513,13.6513,13.6513,13.6513,91800.0
2011-05-27 12:40:00,18.28,18.28,18.27,18.27,114300.0,13.6513,13.6513,13.6439,13.6439,114300.0
2011-05-27 12:45:00,18.27,18.28,18.26,18.28,204600.0,13.6439,13.6513,13.6364,13.6513,204600.0
2011-05-27 12:50:00,18.28,18.29,18.27,18.28,121800.0,13.6513,13.6588,13.6439,13.6513,121800.0
2011-05-27 12:55:00,18.27,18.29,18.27,18.28,62100.0,13.6439,13.6588,13.6439,13.6513,62100.0
2011-05-27 13:00:00,18.28,18.29,18.28,18.28,103500.0,13.6513,13.6588,13.6513,13.6513,103500.0
2011-05-27 13:05:00,18.29,18.29,18.28,18.29,64200.0,13.6588,13.6588,13.6513,13.6588,64200.0
2011-05-27 13:10:00,18.29,18.29,18.28,18.28,92400.0,13.6588,13.6588,13.6513,13.6513,92400.0
2011-05-27 13:15:00,18.28,18.28,18.27,18.27,111600.0,13.6513,13.6513,13.6439,13.6439,111600.0
2011-05-27 13:20:00,18.27,18.28,18.27,18.28,96900.0,13.6439,13.6513,13.6439,13.6513,96900.0
2011-05-27 13:25:00,18.28,18.28,18.28,18.28,78900.0,13.6513,13.6513,13.6513,13.6513,78900.0
2011-05-27 13:30:00,18.28,18.28,18.27,18.27,87300.0,13.6513,13.6513,13.6439,13.6439,87300.0
2011-05-27 13:35:00,18.27,18.27,18.25,18.25,481800.0,13.6439,13.6439,13.6289,13.6289,481800.0
2011-05-27 13:40:00,18.25,18.27,18.25,18.27,156600.0,13.6289,13.6439,13.6289,13.6439,156600.0
2011-05-27 13:45:00,18.27,18.27,18.26,18.26,88200.0,13.6439,13.6439,13.6364,13.6364,88200.0
2011-05-27 13:50:00,18.26,18.26,18.25,18.26,91500.0,13.6364,13.6364,13.6289,13.6364,91500.0
2011-05-27 13:55:00,18.26,18.26,18.25,18.26,111300.0,13.6364,13.6364,13.6289,13.6364,111300.0
2011-05-27 14:00:00,18.26,18.26,18.24,18.24,234900.0,13.6364,13.6364,13.6215,13.6215,234900.0
2011-05-27 14:05:00,18.24,18.26,18.24,18.26,163200.0,13.6215,13.6364,13.6215,13.6364,163200.0
2011-05-27 14:10:00,18.26,18.26,18.25,18.25,68700.0,13.6364,13.6364,13.6289,13.6289,68700.0
2011-05-27 14:15:00,18.25,18.26,18.25,18.25,118800.0,13.6289,13.6364,13.6289,13.6289,118800.0
2011-05-27 14:20:00,18.25,18.26,18.25,18.25,101100.0,13.6289,13.6364,13.6289,13.6289,101100.0
2011-05-27 14:25:00,18.26,18.26,18.25,18.25,78300.0,13.6364,13.6364,13.6289,13.6289,78300.0
2011-05-27 14:30:00,18.26,18.27,18.25,18.27,183000.0,13.6364,13.6439,13.6289,13.6439,183000.0
2011-05-27 14:35:00,18.27,18.27,18.25,18.25,117900.0,13.6439,13.6439,13.6289,13.6289,117900.0
2011-05-27 14:40:00,18.25,18.26,18.22,18.23,177300.0,13.6289,13.6364,13.6065,13.614,177300.0
2011-05-27 14:45:00,18.23,18.24,18.22,18.24,151200.0,13.614,13.6215,13.6065,13.6215,151200.0
2011-05-27 14:50:00,18.24,18.25,18.24,18.24,108000.0,13.6215,13.6289,13.6215,13.6215,108000.0
2011-05-27 14:55:00,18.24,18.24,18.23,18.23,70800.0,13.6215,13.6215,13.614,13.614,70800.0
2011-05-27 15:00:00,18.23,18.24,18.22,18.23,142200.0,13.614,13.6215,13.6065,13.614,142200.0
2011-05-27 15:05:00,18.23,18.24,18.23,18.24,127200.0,13.614,13.6215,13.614,13.6215,127200.0
2011-05-27 15:10:00,18.24,18.25,18.23,18.24,131700.0,13.6215,13.6289,13.614,13.6215,131700.0
2011-05-27 15:15:00,18.24,18.24,18.23,18.23,175500.0,13.6215,13.6215,13.614,13.614,175500.0
2011-05-27 15:20:00,18.23,18.24,18.22,18.24,138000.0,13.614,13.6215,13.6065,13.6215,138000.0
2011-05-27 15:25:00,18.24,18.24,18.23,18.24,138000.0,13.6215,13.6215,13.614,13.6215,138000.0
2011-05-27 15:30:00,18.24,18.24,18.23,18.24,162600.0,13.6215,13.6215,13.614,13.6215,162600.0
2011-05-27 15:35:00,18.24,18.26,18.24,18.25,202500.0,13.6215,13.6364,13.6215,13.6289,202500.0
2011-05-27 15:40:00,18.25,18.25,18.23,18.23,302400.0,13.6289,13.6289,13.614,13.614,302400.0
2011-05-27 15:45:00,18.23,18.24,18.22,18.23,273900.0,13.614,13.6215,13.6065,13.614,273900.0
2011-05-27 15:50:00,18.23,18.24,18.23,18.23,307800.0,13.614,13.6215,13.614,13.614,307800.0
2011-05-27 15:55:00,18.23,18.24,18.23,18.24,505800.0,13.614,13.6215,13.614,13.6215,505800.0
2011-05-31 09:30:00,18.29,18.34,18.27,18.34,860400.0,13.6588,13.6961,13.6439,13.6961,860400.0
2011-05-31 09:35:00,18.34,18.34,18.31,18.34,302400.0,13.6961,13.6961,13.6737,13.6961,302400.0
2011-05-31 09:40:00,18.34,18.36,18.32,18.32,427800.0,13.6961,13.7111,13.6812,13.6812,427800.0
2011-05-31 09:45:00,18.32,18.35,18.32,18.35,266100.0,13.6812,13.7036,13.6812,13.7036,266100.0
2011-05-31 09:50:00,18.35,18.38,18.35,18.38,172500.0,13.7036,13.726,13.7036,13.726,172500.0
2011-05-31 09:55:00,18.38,18.38,18.32,18.32,414600.0,13.726,13.726,13.6812,13.6812,414600.0
2011-05-31 10:00:00,18.32,18.33,18.31,18.33,324300.0,13.6812,13.6887,13.6737,13.6887,324300.0
2011-05-31 10:05:00,18.33,18.34,18.32,18.33,380400.0,13.6887,13.6961,13.6812,13.6887,380400.0
2011-05-31 10:10:00,18.33,18.36,18.33,18.34,275400.0,13.6887,13.7111,13.6887,13.6961,275400.0
2011-05-31 10:15:00,18.34,18.36,18.34,18.36,206100.0,13.6961,13.7111,13.6961,13.7111,206100.0
2011-05-31 10:20:00,18.36,18.36,18.32,18.32,335400.0,13.7111,13.7111,13.6812,13.6812,335400.0
2011-05-31 10:25:00,18.32,18.33,18.31,18.33,138300.0,13.6812,13.6887,13.6737,13.6887,138300.0
2011-05-31 10:30:00,18.33,18.35,18.33,18.34,313200.0,13.6887,13.7036,13.6887,13.6961,313200.0
2011-05-31 10:35:00,18.34,18.35,18.33,18.34,256200.0,13.6961,13.7036,13.6887,13.6961,256200.0
2011-05-31 10:40:00,18.34,18.35,18.34,18.35,153900.0,13.6961,13.7036,13.6961,13.7036,153900.0
2011-05-31 10:45:00,18.35,18.35,18.33,18.33,208800.0,13.7036,13.7036,13.6887,13.6887,208800.0
2011-05-31 10:50:00,18.33,18.33,18.32,18.32,197700.0,13.6887,13.6887,13.6812,13.6812,197700.0
2011-05-31 10:55:00,18.32,18.32,18.31,18.32,179100.0,13.6812,13.6812,13.6737,13.6812,179100.0
2011-05-31 11:00:00,18.32,18.32,18.31,18.32,202800.0,13.6812,13.6812,13.6737,13.6812,202800.0
2011-05-31 11:05:00,18.32,18.33,18.3,18.31,178800.0,13.6812,13.6887,13.6663,13.6737,178800.0
2011-05-31 11:10:00,18.31,18.32,18.31,18.32,124200.0,13.6737,13.6812,13.6737,13.6812,124200.0
2011-05-31 11:15:00,18.32,18.33,18.32,18.33,195900.0,13.6812,13.6887,13.6812,13.6887,195900.0
2011-05-31 11:20:00,18.33,18.34,18.33,18.34,136800.0,13.6887,13.6961,13.6887,13.6961,136800.0
2011-05-31 11:25:00,18.34,18.34,18.31,18.33,135900.0,13.6961,13.6961,13.6737,13.6887,135900.0
2011-05-31 11:30:00,18.33,18.33,18.31,18.32,164100.0,13.6887,13.6887,13.6737,13.6812,164100.0
2011-05-31 11:35:00,18.32,18.33,18.32,18.33,129600.0,13.6812,13.6887,13.6812,13.6887,129600.0
2011-05-31 11:40:00,18.33,18.34,18.33,18.33,114600.0,13.6887,13.6961,13.6887,13.6887,114600.0
2011-05-31 11:45:00,18.33,18.35,18.33,18.35,150900.0,13.6887,13.7036,13.6887,13.7036,150900.0
2011-05-31 11:50:00,18.35,18.35,18.34,18.35,204600.0,13.7036,13.7036,13.6961,13.7036,204600.0
2011-05-31 11:55:00,18.35,18.35,18.32,18.33,141000.0,13.7036,13.7036,13.6812,13.6887,141000.0
2011-05-31 12:00:00,18.33,18.33,18.32,18.33,159000.0,13.6887,13.6887,13.6812,13.6887,159000.0
2011-05-31 12:05:00,18.33,18.35,18.33,18.35,221700.0,13.6887,13.7036,13.6887,13.7036,221700.0
2011-05-31 12:10:00,18.35,18.35,18.33,18.34,191700.0,13.7036,13.7036,13.6887,13.6961,191700.0
2011-05-31 12:15:00,18.34,18.35,18.33,18.34,106200.0,13.6961,13.7036,13.6887,13.6961,106200.0
2011-05-31 12:20:00,18.34,18.35,18.33,18.34,88200.0,13.6961,13.7036,13.6887,13.6961,88200.0
2011-05-31 12:25:00,18.34,18.35,18.34,18.35,107700.0,13.6961,13.7036,13.6961,13.7036,107700.0
2011-05-31 12:30:00,18.35,18.35,18.34,18.35,192000.0,13.7036,13.7036,13.6961,13.7036,192000.0
2011-05-31 12:35:00,18.35,18.35,18.34,18.34,141000.0,13.7036,13.7036,13.6961,13.6961,141000.0
2011-05-31 12:40:00,18.34,18.35,18.33,18.35,132600.0,13.6961,13.7036,13.6887,13.7036,132600.0
2011-05-31 12:45:00,18.34,18.35,18.34,18.35,125700.0,13.6961,13.7036,13.6961,13.7036,125700.0
2011-05-31 12:50:00,18.35,18.35,18.33,18.35,162900.0,13.7036,13.7036,13.6887,13.7036,162900.0
2011-05-31 12:55:00,18.35,18.36,18.34,18.34,128100.0,13.7036,13.7111,13.6961,13.6961,128100.0
2011-05-31 13:00:00,18.34,18.36,18.34,18.35,117300.0,13.6961,13.7111,13.6961,13.7036,117300.0
2011-05-31 13:05:00,18.35,18.36,18.35,18.36,65100.0,13.7036,13.7111,13.7036,13.7111,65100.0
2011-05-31 13:10:00,18.35,18.36,18.35,18.36,102000.0,13.7036,13.7111,13.7036,13.7111,102000.0
2011-05-31 13:15:00,18.35,18.36,18.35,18.36,116700.0,13.7036,13.7111,13.7036,13.7111,116700.0
2011-05-31 13:20:00,18.36,18.36,18.34,18.34,117600.0,13.7111,13.7111,13.6961,13.6961,117600.0
2011-05-31 13:25:00,18.34,18.37,18.34,18.36,295200.0,13.6961,13.7185,13.6961,13.7111,295200.0
2011-05-31 13:30:00,18.36,18.38,18.36,18.38,95400.0,13.7111,13.726,13.7111,13.726,95400.0
2011-05-31 13:35:00,18.38,18.38,18.35,18.35,128100.0,13.726,13.726,13.7036,13.7036,128100.0
2011-05-31 13:40:00,18.36,18.36,18.35,18.36,156000.0,13.7111,13.7111,13.7036,13.7111,156000.0
2011-05-31 13:45:00,18.36,18.38,18.35,18.36,408300.0,13.7111,13.726,13.7036,13.7111,408300.0
2011-05-31 13:50:00,18.37,18.38,18.36,18.37,171300.0,13.7185,13.726,13.7111,13.7185,171300.0
2011-05-31 13:55:00,18.37,18.37,18.35,18.35,222300.0,13.7185,13.7185,13.7036,13.7036,222300.0
2011-05-31 14:00:00,18.35,18.36,18.35,18.36,97200.0,13.7036,13.7111,13.7036,13.7111,97200.0
2011-05-31 14:05:00,18.36,18.37,18.35,18.37,218400.0,13.7111,13.7185,13.7036,13.7185,218400.0
2011-05-31 14:10:00,18.37,18.38,18.37,18.38,162000.0,13.7185,13.726,13.7185,13.726,162000.0
2011-05-31 14:15:00,18.38,18.38,18.36,18.37,160800.0,13.726,13.726,13.7111,13.7185,160800.0
2011-05-31 14:20:00,18.37,18.38,18.36,18.38,151200.0,13.7185,13.726,13.7111,13.726,151200.0
2011-05-31 14:25:00,18.37,18.38,18.36,18.37,122400.0,13.7185,13.726,13.7111,13.7185,122400.0
2011-05-31 14:30:00,18.37,18.37,18.35,18.37,406500.0,13.7185,13.7185,13.7036,13.7185,406500.0
2011-05-31 14:35:00,18.37,18.37,18.34,18.34,169200.0,13.7185,13.7185,13.6961,13.6961,169200.0
2011-05-31 14:40:00,18.34,18.35,18.34,18.35,234000.0,13.6961,13.7036,13.6961,13.7036,234000.0
2011-05-31 14:45:00,18.34,18.35,18.34,18.34,180600.0,13.6961,13.7036,13.6961,13.6961,180600.0
2011-05-31 14:50:00,18.34,18.36,18.34,18.36,205800.0,13.6961,13.7111,13.6961,13.7111,205800.0
2011-05-31 14:55:00,18.35,18.36,18.35,18.35,135900.0,13.7036,13.7111,13.7036,13.7036,135900.0
2011-05-31 15:00:00,18.35,18.36,18.35,18.36,155700.0,13.7036,13.7111,13.7036,13.7111,155700.0
2011-05-31 15:05:00,18.36,18.36,18.35,18.36,178500.0,13.7111,13.7111,13.7036,13.7111,178500.0
2011-05-31 15:10:00,18.35,18.36,18.34,18.34,312300.0,13.7036,13.7111,13.6961,13.6961,312300.0
2011-05-31 15:15:00,18.35,18.37,18.34,18.37,305100.0,13.7036,13.7185,13.6961,13.7185,305100.0
2011-05-31 15:20:00,18.37,18.38,18.36,18.38,312300.0,13.7185,13.726,13.7111,13.726,312300.0
2011-05-31 15:25:00,18.38,18.39,18.36,18.37,376500.0,13.726,13.7335,13.7111,13.7185,376500.0
2011-05-31 15:30:00,18.37,18.37,18.34,18.34,348300.0,13.7185,13.7185,13.6961,13.6961,348300.0
2011-05-31 15:35:00,18.35,18.35,18.33,18.34,297600.0,13.7036,13.7036,13.6887,13.6961,297600.0
2011-05-31 15:40:00,18.34,18.38,18.34,18.37,590700.0,13.6961,13.726,13.6961,13.7185,590700.0
2011-05-31 15:45:00,18.37,18.38,18.36,18.37,968100.0,13.7185,13.726,13.7111,13.7185,968100.0
2011-05-31 15:50:00,18.37,18.39,18.36,18.39,664200.0,13.7185,13.7335,13.7111,13.7335,664200.0
2011-05-31 15:55:00,18.39,18.4,18.38,18.4,2344200.0,13.7335,13.7409,13.726,13.7409,2344200.0
2011-06-01 09:30:00,18.33,18.39,18.28,18.37,1047300.0,13.6887,13.7335,13.6513,13.7185,1047300.0
2011-06-01 09:35:00,18.37,18.37,18.34,18.34,420600.0,13.7185,13.7185,13.6961,13.6961,420600.0
2011-06-01 09:40:00,18.34,18.35,18.3,18.31,487500.0,13.6961,13.7036,13.6663,13.6737,487500.0
2011-06-01 09:45:00,18.31,18.32,18.26,18.26,402900.0,13.6737,13.6812,13.6364,13.6364,402900.0
2011-06-01 09:50:00,18.27,18.27,18.25,18.25,318600.0,13.6439,13.6439,13.6289,13.6289,318600.0
2011-06-01 09:55:00,18.26,18.27,18.25,18.25,356400.0,13.6364,13.6439,13.6289,13.6289,356400.0
2011-06-01 10:00:00,18.25,18.26,18.22,18.25,716700.0,13.6289,13.6364,13.6065,13.6289,716700.0
2011-06-01 10:05:00,18.25,18.25,18.22,18.22,319500.0,13.6289,13.6289,13.6065,13.6065,319500.0
2011-06-01 10:10:00,18.23,18.23,18.2,18.21,425400.0,13.614,13.614,13.5916,13.5991,425400.0
2011-06-01 10:15:00,18.21,18.23,18.21,18.22,418800.0,13.5991,13.614,13.5991,13.6065,418800.0
2011-06-01 10:20:00,18.22,18.24,18.21,18.23,546000.0,13.6065,13.6215,13.5991,13.614,546000.0
2011-06-01 10:25:00,18.23,18.24,18.22,18.23,699000.0,13.614,13.6215,13.6065,13.614,699000.0
2011-06-01 10:30:00,18.23,18.24,18.23,18.24,627600.0,13.614,13.6215,13.614,13.6215,627600.0
2011-06-01 10:35:00,18.24,18.28,18.24,18.27,593400.0,13.6215,13.6513,13.6215,13.6439,593400.0
2011-06-01 10:40:00,18.27,18.27,18.22,18.22,711300.0,13.6439,13.6439,13.6065,13.6065,711300.0
2011-06-01 10:45:00,18.22,18.23,18.19,18.19,466500.0,13.6065,13.614,13.5841,13.5841,466500.0
2011-06-01 10:50:00,18.19,18.23,18.18,18.23,678300.0,13.5841,13.614,13.5767,13.614,678300.0
2011-06-01 10:55:00,18.23,18.26,18.22,18.26,414300.0,13.614,13.6364,13.6065,13.6364,414300.0
2011-06-01 11:00:00,18.26,18.26,18.24,18.24,838200.0,13.6364,13.6364,13.6215,13.6215,838200.0
2011-06-01 11:05:00,18.24,18.28,18.24,18.27,1570800.0,13.6215,13.6513,13.6215,13.6439,1570800.0
2011-06-01 11:10:00,18.27,18.27,18.25,18.25,404700.0,13.6439,13.6439,13.6289,13.6289,404700.0
2011-06-01 11:15:00,18.25,18.25,18.22,18.23,166500.0,13.6289,13.6289,13.6065,13.614,166500.0
2011-06-01 11:20:00,18.23,18.24,18.23,18.23,389100.0,13.614,13.6215,13.614,13.614,389100.0
2011-06-01 11:25:00,18.23,18.24,18.22,18.23,268500.0,13.614,13.6215,13.6065,13.614,268500.0
2011-06-01 11:30:00,18.23,18.24,18.19,18.2,372900.0,13.614,13.6215,13.5841,13.5916,372900.0
2011-06-01 11:35:00,18.2,18.2,18.18,18.18,159900.0,13.5916,13.5916,13.5767,13.5767,159900.0
2011-06-01 11:40:00,18.18,18.2,18.18,18.18,105900.0,13.5767,13.5916,13.5767,13.5767,105900.0
2011-06-01 11:45:00,18.18,18.19,18.18,18.18,215100.0,13.5767,13.5841,13.5767,13.5767,215100.0
2011-06-01 11:50:00,18.18,18.19,18.18,18.18,125400.0,13.5767,13.5841,13.5767,13.5767,125400.0
2011-06-01 11:55:00,18.18,18.2,18.18,18.2,120600.0,13.5767,13.5916,13.5767,13.5916,120600.0
2011-06-01 12:00:00,18.19,18.2,18.18,18.18,161400.0,13.5841,13.5916,13.5767,13.5767,161400.0
2011-06-01 12:05:00,18.18,18.18,18.16,18.16,429900.0,13.5767,13.5767,13.5617,13.5617,429900.0
2011-06-01 12:10:00,18.17,18.17,18.14,18.14,442800.0,13.5692,13.5692,13.5468,13.5468,442800.0
2011-06-01 12:15:00,18.15,18.15,18.12,18.12,447000.0,13.5542,13.5542,13.5318,13.5318,447000.0
2011-06-01 12:20:00,18.12,18.14,18.11,18.14,467100.0,13.5318,13.5468,13.5244,13.5468,467100.0
2011-06-01 12:25:00,18.14,18.16,18.14,18.16,225900.0,13.5468,13.5617,13.5468,13.5617,225900.0
2011-06-01 12:30:00,18.16,18.17,18.16,18.16,266100.0,13.5617,13.5692,13.5617,13.5617,266100.0
2011-06-01 12:35:00,18.16,18.17,18.16,18.17,146700.0,13.5617,13.5692,13.5617,13.5692,146700.0
2011-06-01 12:40:00,18.17,18.17,18.15,18.16,216000.0,13.5692,13.5692,13.5542,13.5617,216000.0
2011-06-01 12:45:00,18.16,18.16,18.15,18.16,99000.0,13.5617,13.5617,13.5542,13.5617,99000.0
2011-06-01 12:50:00,18.16,18.17,18.15,18.16,170700.0,13.5617,13.5692,13.5542,13.5617,170700.0
2011-06-01 12:55:00,18.16,18.17,18.15,18.16,152700.0,13.5617,13.5692,13.5542,13.5617,152700.0
2011-06-01 13:00:00,18.16,18.18,18.16,18.18,220500.0,13.5617,13.5767,13.5617,13.5767,220500.0
2011-06-01 13:05:00,18.17,18.18,18.16,18.17,170100.0,13.5692,13.5767,13.5617,13.5692,170100.0
2011-06-01 13:10:00,18.17,18.18,18.14,18.14,199800.0,13.5692,13.5767,13.5468,13.5468,199800.0
2011-06-01 13:15:00,18.14,18.16,18.13,18.15,192000.0,13.5468,13.5617,13.5393,13.5542,192000.0
2011-06-01 13:20:00,18.14,18.15,18.12,18.13,213000.0,13.5468,13.5542,13.5318,13.5393,213000.0
2011-06-01 13:25:00,18.13,18.14,18.11,18.12,295500.0,13.5393,13.5468,13.5244,13.5318,295500.0
2011-06-01 13:30:00,18.11,18.14,18.1,18.14,261600.0,13.5244,13.5468,13.5169,13.5468,261600.0
2011-06-01 13:35:00,18.14,18.15,18.13,18.15,160500.0,13.5468,13.5542,13.5393,13.5542,160500.0
2011-06-01 13:40:00,18.15,18.15,18.14,18.15,130800.0,13.5542,13.5542,13.5468,13.5542,130800.0
2011-06-01 13:45:00,18.15,18.15,18.13,18.14,126300.0,13.5542,13.5542,13.5393,13.5468,126300.0
2011-06-01 13:50:00,18.14,18.14,18.12,18.13,160200.0,13.5468,13.5468,13.5318,13.5393,160200.0
2011-06-01 13:55:00,18.14,18.16,18.13,18.15,212700.0,13.5468,13.5617,13.5393,13.5542,212700.0
2011-06-01 14:00:00,18.15,18.15,18.14,18.15,117000.0,13.5542,13.5542,13.5468,13.5542,117000.0
2011-06-01 14:05:00,18.15,18.15,18.15,18.15,127800.0,13.5542,13.5542,13.5542,13.5542,127800.0
2011-06-01 14:10:00,18.15,18.15,18.14,18.15,271500.0,13.5542,13.5542,13.5468,13.5542,271500.0
2011-06-01 14:15:00,18.15,18.16,18.14,18.15,230700.0,13.5542,13.5617,13.5468,13.5542,230700.0
2011-06-01 14:20:00,18.15,18.15,18.14,18.15,135600.0,13.5542,13.5542,13.5468,13.5542,135600.0
2011-06-01 14:25:00,18.15,18.15,18.14,18.15,181500.0,13.5542,13.5542,13.5468,13.5542,181500.0
2011-06-01 14:30:00,18.14,18.15,18.12,18.14,362100.0,13.5468,13.5542,13.5318,13.5468,362100.0
2011-06-01 14:35:00,18.14,18.14,18.12,18.13,207300.0,13.5468,13.5468,13.5318,13.5393,207300.0
2011-06-01 14:40:00,18.13,18.13,18.11,18.13,174000.0,13.5393,13.5393,13.5244,13.5393,174000.0
2011-06-01 14:45:00,18.13,18.14,18.12,18.14,350700.0,13.5393,13.5468,13.5318,13.5468,350700.0
2011-06-01 14:50:00,18.14,18.15,18.13,18.15,247200.0,13.5468,13.5542,13.5393,13.5542,247200.0
2011-06-01 14:55:00,18.14,18.16,18.14,18.16,435900.0,13.5468,13.5617,13.5468,13.5617,435900.0
2011-06-01 15:00:00,18.16,18.17,18.14,18.17,293100.0,13.5617,13.5692,13.5468,13.5692,293100.0
2011-06-01 15:05:00,18.17,18.18,18.17,18.17,295200.0,13.5692,13.5767,13.5692,13.5692,295200.0
2011-06-01 15:10:00,18.17,18.18,18.15,18.15,416100.0,13.5692,13.5767,13.5542,13.5542,416100.0
2011-06-01 15:15:00,18.15,18.16,18.15,18.15,281100.0,13.5542,13.5617,13.5542,13.5542,281100.0
2011-06-01 15:20:00,18.15,18.16,18.12,18.12,318600.0,13.5542,13.5617,13.5318,13.5318,318600.0
2011-06-01 15:25:00,18.12,18.13,18.11,18.11,351000.0,13.5318,13.5393,13.5244,13.5244,351000.0
2011-06-01 15:30:00,18.11,18.14,18.11,18.13,369300.0,13.5244,13.5468,13.5244,13.5393,369300.0
2011-06-01 15:35:00,18.13,18.14,18.13,18.14,235800.0,13.5393,13.5468,13.5393,13.5468,235800.0
2011-06-01 15:40:00,18.14,18.14,18.1,18.11,820200.0,13.5468,13.5468,13.5169,13.5244,820200.0
2011-06-01 15:45:00,18.11,18.12,18.08,18.1,1006200.0,13.5244,13.5318,13.502,13.5169,1006200.0
2011-06-01 15:50:00,18.1,18.12,18.09,18.12,939600.0,13.5169,13.5318,13.5094,13.5318,939600.0
2011-06-01 15:55:00,18.12,18.12,18.1,18.11,2634000.0,13.5318,13.5318,13.5169,13.5244,2634000.0
2011-06-02 09:30:00,18.07,18.07,17.83,17.89,2367600.0,13.4945,13.4945,13.3153,13.3601,2367600.0
2011-06-02 09:35:00,17.89,17.93,17.87,17.9,1238100.0,13.3601,13.39,13.3451,13.3675,1238100.0
2011-06-02 09:40:00,17.91,17.91,17.78,17.79,1821300.0,13.375,13.375,13.2779,13.2854,1821300.0
2011-06-02 09:45:00,17.79,17.8,17.75,17.75,1388400.0,13.2854,13.2929,13.2555,13.2555,1388400.0
2011-06-02 09:50:00,17.76,17.79,17.72,17.78,1401300.0,13.263,13.2854,13.2331,13.2779,1401300.0
2011-06-02 09:55:00,17.78,17.81,17.75,17.79,726600.0,13.2779,13.3003,13.2555,13.2854,726600.0
2011-06-02 10:00:00,17.79,17.8,17.77,17.79,605700.0,13.2854,13.2929,13.2705,13.2854,605700.0
2011-06-02 10:05:00,17.8,17.81,17.78,17.79,660000.0,13.2929,13.3003,13.2779,13.2854,660000.0
2011-06-02 10:10:00,17.79,17.83,17.79,17.82,732600.0,13.2854,13.3153,13.2854,13.3078,732600.0
2011-06-02 10:15:00,17.83,17.84,17.8,17.83,541800.0,13.3153,13.3227,13.2929,13.3153,541800.0
2011-06-02 10:20:00,17.83,17.83,17.81,17.82,264600.0,13.3153,13.3153,13.3003,13.3078,264600.0
2011-06-02 10:25:00,17.82,17.86,17.82,17.85,450000.0,13.3078,13.3377,13.3078,13.3302,450000.0
2011-06-02 10:30:00,17.85,17.85,17.82,17.83,330000.0,13.3302,13.3302,13.3078,13.3153,330000.0
2011-06-02 10:35:00,17.83,17.85,17.82,17.83,639600.0,13.3153,13.3302,13.3078,13.3153,639600.0
2011-06-02 10:40:00,17.83,17.86,17.83,17.85,553800.0,13.3153,13.3377,13.3153,13.3302,553800.0
2011-06-02 10:45:00,17.85,17.85,17.84,17.85,591900.0,13.3302,13.3302,13.3227,13.3302,591900.0
2011-06-02 10:50:00,17.85,17.87,17.85,17.87,294000.0,13.3302,13.3451,13.3302,13.3451,294000.0
2011-06-02 10:55:00,17.87,17.88,17.86,17.87,461700.0,13.3451,13.3526,13.3377,13.3451,461700.0
2011-06-02 11:00:00,17.87,17.89,17.87,17.88,270600.0,13.3451,13.3601,13.3451,13.3526,270600.0
2011-06-02 11:05:00,17.89,17.9,17.88,17.89,481500.0,13.3601,13.3675,13.3526,13.3601,481500.0
2011-06-02 11:10:00,17.89,17.9,17.87,17.87,578100.0,13.3601,13.3675,13.3451,13.3451,578100.0
2011-06-02 11:15:00,17.87,17.89,17.86,17.88,354000.0,13.3451,13.3601,13.3377,13.3526,354000.0
2011-06-02 11:20:00,17.88,17.89,17.87,17.88,274800.0,13.3526,13.3601,13.3451,13.3526,274800.0
2011-06-02 11:25:00,17.88,17.89,17.87,17.88,466500.0,13.3526,13.3601,13.3451,13.3526,466500.0
2011-06-02 11:30:00,17.88,17.88,17.85,17.86,518700.0,13.3526,13.3526,13.3302,13.3377,518700.0
2011-06-02 11:35:00,17.86,17.87,17.84,17.84,367200.0,13.3377,13.3451,13.3227,13.3227,367200.0
2011-06-02 11:40:00,17.84,17.86,17.84,17.84,775500.0,13.3227,13.3377,13.3227,13.3227,775500.0
2011-06-02 11:45:00,17.84,17.84,17.8,17.81,766200.0,13.3227,13.3227,13.2929,13.3003,766200.0
2011-06-02 11:50:00,17.81,17.82,17.79,17.79,1383000.0,13.3003,13.3078,13.2854,13.2854,1383000.0
2011-06-02 11:55:00,17.79,17.83,17.79,17.83,248100.0,13.2854,13.3153,13.2854,13.3153,248100.0
2011-06-02 12:00:00,17.83,17.86,17.83,17.84,486000.0,13.3153,13.3377,13.3153,13.3227,486000.0
2011-06-02 12:05:00,17.85,17.85,17.83,17.84,320100.0,13.3302,13.3302,13.3153,13.3227,320100.0
2011-06-02 12:10:00,17.84,17.85,17.83,17.84,241500.0,13.3227,13.3302,13.3153,13.3227,241500.0
2011-06-02 12:15:00,17.85,17.86,17.84,17.86,298800.0,13.3302,13.3377,13.3227,13.3377,298800.0
2011-06-02 12:20:00,17.86,17.86,17.83,17.83,274800.0,13.3377,13.3377,13.3153,13.3153,274800.0
2011-06-02 12:25:00,17.83,17.83,17.82,17.82,207900.0,13.3153,13.3153,13.3078,13.3078,207900.0
2011-06-02 12:30:00,17.82,17.83,17.82,17.83,257700.0,13.3078,13.3153,13.3078,13.3153,257700.0
2011-06-02 12:35:00,17.83,17.83,17.82,17.82,165300.0,13.3153,13.3153,13.3078,13.3078,165300.0
2011-06-02 12:40:00,17.83,17.85,17.82,17.85,227100.0,13.3153,13.3302,13.3078,13.3302,227100.0
2011-06-02 12:45:00,17.85,17.86,17.85,17.85,427500.0,13.3302,13.3377,13.3302,13.3302,427500.0
2011-06-02 12:50:00,17.85,17.88,17.85,17.87,430200.0,13.3302,13.3526,13.3302,13.3451,430200.0
2011-06-02 12:55:00,17.87,17.87,17.86,17.86,237600.0,13.3451,13.3451,13.3377,13.3377,237600.0
2011-06-02 13:00:00,17.86,17.87,17.85,17.85,254400.0,13.3377,13.3451,13.3302,13.3302,254400.0
2011-06-02 13:05:00,17.85,17.87,17.82,17.82,477300.0,13.3302,13.3451,13.3078,13.3078,477300.0
2011-06-02 13:10:00,17.83,17.83,17.8,17.81,420000.0,13.3153,13.3153,13.2929,13.3003,420000.0
2011-06-02 13:15:00,17.81,17.83,17.81,17.83,208800.0,13.3003,13.3153,13.3003,13.3153,208800.0
2011-06-02 13:20:00,17.83,17.84,17.83,17.84,230700.0,13.3153,13.3227,13.3153,13.3227,230700.0
2011-06-02 13:25:00,17.84,17.86,17.84,17.86,255600.0,13.3227,13.3377,13.3227,13.3377,255600.0
2011-06-02 13:30:00,17.86,17.86,17.84,17.84,240600.0,13.3377,13.3377,13.3227,13.3227,240600.0
2011-06-02 13:35:00,17.84,17.85,17.83,17.85,195000.0,13.3227,13.3302,13.3153,13.3302,195000.0
2011-06-02 13:40:00,17.85,17.87,17.85,17.85,251100.0,13.3302,13.3451,13.3302,13.3302,251100.0
2011-06-02 13:45:00,17.85,17.86,17.84,17.85,150600.0,13.3302,13.3377,13.3227,13.3302,150600.0
2011-06-02 13:50:00,17.85,17.86,17.83,17.86,170400.0,13.3302,13.3377,13.3153,13.3377,170400.0
2011-06-02 13:55:00,17.86,17.86,17.84,17.84,320700.0,13.3377,13.3377,13.3227,13.3227,320700.0
2011-06-02 14:00:00,17.84,17.86,17.84,17.85,486000.0,13.3227,13.3377,13.3227,13.3302,486000.0
2011-06-02 14:05:00,17.85,17.86,17.84,17.85,134700.0,13.3302,13.3377,13.3227,13.3302,134700.0
2011-06-02 14:10:00,17.85,17.86,17.85,17.86,293700.0,13.3302,13.3377,13.3302,13.3377,293700.0
2011-06-02 14:15:00,17.86,17.86,17.83,17.83,504600.0,13.3377,13.3377,13.3153,13.3153,504600.0
2011-06-02 14:20:00,17.84,17.84,17.82,17.82,352200.0,13.3227,13.3227,13.3078,13.3078,352200.0
2011-06-02 14:25:00,17.82,17.83,17.81,17.83,176400.0,13.3078,13.3153,13.3003,13.3153,176400.0
2011-06-02 14:30:00,17.83,17.84,17.83,17.83,199500.0,13.3153,13.3227,13.3153,13.3153,199500.0
2011-06-02 14:35:00,17.83,17.83,17.8,17.8,511500.0,13.3153,13.3153,13.2929,13.2929,511500.0
2011-06-02 14:40:00,17.8,17.82,17.8,17.81,648300.0,13.2929,13.3078,13.2929,13.3003,648300.0
2011-06-02 14:45:00,17.81,17.83,17.81,17.83,469200.0,13.3003,13.3153,13.3003,13.3153,469200.0
2011-06-02 14:50:00,17.83,17.86,17.82,17.85,302400.0,13.3153,13.3377,13.3078,13.3302,302400.0
2011-06-02 14:55:00,17.85,17.86,17.84,17.84,269400.0,13.3302,13.3377,13.3227,13.3227,269400.0
2011-06-02 15:00:00,17.85,17.85,17.82,17.83,305400.0,13.3302,13.3302,13.3078,13.3153,305400.0
2011-06-02 15:05:00,17.83,17.85,17.83,17.84,252000.0,13.3153,13.3302,13.3153,13.3227,252000.0
2011-06-02 15:10:00,17.84,17.85,17.84,17.84,180900.0,13.3227,13.3302,13.3227,13.3227,180900.0
2011-06-02 15:15:00,17.84,17.84,17.81,17.81,443700.0,13.3227,13.3227,13.3003,13.3003,443700.0
2011-06-02 15:20:00,17.81,17.82,17.79,17.79,603000.0,13.3003,13.3078,13.2854,13.2854,603000.0
2011-06-02 15:25:00,17.8,17.8,17.77,17.78,642000.0,13.2929,13.2929,13.2705,13.2779,642000.0
2011-06-02 15:30:00,17.78,17.8,17.78,17.79,541200.0,13.2779,13.2929,13.2779,13.2854,541200.0
2011-06-02 15:35:00,17.79,17.8,17.79,17.8,348000.0,13.2854,13.2929,13.2854,13.2929,348000.0
2011-06-02 15:40:00,17.79,17.82,17.79,17.81,774600.0,13.2854,13.3078,13.2854,13.3003,774600.0
2011-06-02 15:45:00,17.82,17.83,17.81,17.82,1068000.0,13.3078,13.3153,13.3003,13.3078,1068000.0
2011-06-02 15:50:00,17.82,17.82,17.81,17.82,829500.0,13.3078,13.3078,13.3003,13.3078,829500.0
2011-06-02 15:55:00,17.82,17.85,17.82,17.84,2539200.0,13.3078,13.3302,13.3078,13.3227,2539200.0
2011-06-03 09:30:00,17.72,17.79,17.68,17.76,920100.0,13.2331,13.2854,13.2033,13.263,920100.0
2011-06-03 09:35:00,17.76,17.79,17.72,17.76,580500.0,13.263,13.2854,13.2331,13.263,580500.0
2011-06-03 09:40:00,17.76,17.89,17.75,17.79,3156300.0,13.263,13.3601,13.2555,13.2854,3156300.0
2011-06-03 09:45:00,17.79,17.83,17.77,17.82,556200.0,13.2854,13.3153,13.2705,13.3078,556200.0
2011-06-03 09:50:00,17.82,17.89,17.81,17.88,1938600.0,13.3078,13.3601,13.3003,13.3526,1938600.0
2011-06-03 09:55:00,17.88,17.95,17.87,17.9,1233600.0,13.3526,13.4049,13.3451,13.3675,1233600.0
2011-06-03 10:00:00,17.9,17.92,17.86,17.86,748800.0,13.3675,13.3825,13.3377,13.3377,748800.0
2011-06-03 10:05:00,17.86,17.89,17.86,17.87,674400.0,13.3377,13.3601,13.3377,13.3451,674400.0
2011-06-03 10:10:00,17.86,17.86,17.81,17.82,560400.0,13.3377,13.3377,13.3003,13.3078,560400.0
2011-06-03 10:15:00,17.82,17.86,17.82,17.85,439500.0,13.3078,13.3377,13.3078,13.3302,439500.0
2011-06-03 10:20:00,17.84,17.87,17.84,17.86,360900.0,13.3227,13.3451,13.3227,13.3377,360900.0
2011-06-03 10:25:00,17.86,17.89,17.86,17.88,349500.0,13.3377,13.3601,13.3377,13.3526,349500.0
2011-06-03 10:30:00,17.88,17.9,17.87,17.89,519900.0,13.3526,13.3675,13.3451,13.3601,519900.0
2011-06-03 10:35:00,17.9,17.9,17.88,17.89,300000.0,13.3675,13.3675,13.3526,13.3601,300000.0
2011-06-03 10:40:00,17.89,17.89,17.87,17.87,236700.0,13.3601,13.3601,13.3451,13.3451,236700.0
2011-06-03 10:45:00,17.87,17.88,17.85,17.88,413700.0,13.3451,13.3526,13.3302,13.3526,413700.0
2011-06-03 10:50:00,17.88,17.89,17.87,17.89,403200.0,13.3526,13.3601,13.3451,13.3601,403200.0
2011-06-03 10:55:00,17.89,17.89,17.87,17.88,537900.0,13.3601,13.3601,13.3451,13.3526,537900.0
2011-06-03 11:00:00,17.88,17.91,17.88,17.91,459600.0,13.3526,13.375,13.3526,13.375,459600.0
2011-06-03 11:05:00,17.91,17.91,17.88,17.88,291300.0,13.375,13.375,13.3526,13.3526,291300.0
2011-06-03 11:10:00,17.88,17.88,17.85,17.87,525000.0,13.3526,13.3526,13.3302,13.3451,525000.0
2011-06-03 11:15:00,17.86,17.87,17.83,17.83,580800.0,13.3377,13.3451,13.3153,13.3153,580800.0
2011-06-03 11:20:00,17.83,17.85,17.83,17.84,273900.0,13.3153,13.3302,13.3153,13.3227,273900.0
2011-06-03 11:25:00,17.83,17.84,17.82,17.84,606600.0,13.3153,13.3227,13.3078,13.3227,606600.0
2011-06-03 11:30:00,17.84,17.87,17.84,17.86,481500.0,13.3227,13.3451,13.3227,13.3377,481500.0
2011-06-03 11:35:00,17.86,17.87,17.83,17.83,423300.0,13.3377,13.3451,13.3153,13.3153,423300.0
2011-06-03 11:40:00,17.83,17.85,17.82,17.85,394500.0,13.3153,13.3302,13.3078,13.3302,394500.0
2011-06-03 11:45:00,17.86,17.87,17.85,17.87,466800.0,13.3377,13.3451,13.3302,13.3451,466800.0
2011-06-03 11:50:00,17.87,17.88,17.86,17.88,287100.0,13.3451,13.3526,13.3377,13.3526,287100.0
2011-06-03 11:55:00,17.88,17.89,17.88,17.89,116700.0,13.3526,13.3601,13.3526,13.3601,116700.0
2011-06-03 12:00:00,17.89,17.9,17.87,17.87,326700.0,13.3601,13.3675,13.3451,13.3451,326700.0
2011-06-03 12:05:00,17.87,17.89,17.86,17.88,613500.0,13.3451,13.3601,13.3377,13.3526,613500.0
2011-06-03 12:10:00,17.88,17.89,17.87,17.88,124200.0,13.3526,13.3601,13.3451,13.3526,124200.0
2011-06-03 12:15:00,17.88,17.9,17.87,17.89,339300.0,13.3526,13.3675,13.3451,13.3601,339300.0
2011-06-03 12:20:00,17.89,17.91,17.88,17.89,170700.0,13.3601,13.375,13.3526,13.3601,170700.0
2011-06-03 12:25:00,17.9,17.91,17.89,17.91,169200.0,13.3675,13.375,13.3601,13.375,169200.0
2011-06-03 12:30:00,17.91,17.91,17.88,17.88,221100.0,13.375,13.375,13.3526,13.3526,221100.0
2011-06-03 12:35:00,17.88,17.91,17.87,17.9,147600.0,13.3526,13.375,13.3451,13.3675,147600.0
2011-06-03 12:40:00,17.9,17.9,17.88,17.89,120900.0,13.3675,13.3675,13.3526,13.3601,120900.0
2011-06-03 12:45:00,17.89,17.9,17.88,17.9,196500.0,13.3601,13.3675,13.3526,13.3675,196500.0
2011-06-03 12:50:00,17.9,17.9,17.88,17.89,240000.0,13.3675,13.3675,13.3526,13.3601,240000.0
2011-06-03 12:55:00,17.89,17.9,17.88,17.89,194100.0,13.3601,13.3675,13.3526,13.3601,194100.0
2011-06-03 13:00:00,17.89,17.9,17.88,17.89,177600.0,13.3601,13.3675,13.3526,13.3601,177600.0
2011-06-03 13:05:00,17.89,17.91,17.89,17.91,148200.0,13.3601,13.375,13.3601,13.375,148200.0
2011-06-03 13:10:00,17.91,17.92,17.91,17.91,125700.0,13.375,13.3825,13.375,13.375,125700.0
2011-06-03 13:15:00,17.92,17.92,17.9,17.9,190500.0,13.3825,13.3825,13.3675,13.3675,190500.0
2011-06-03 13:20:00,17.91,17.92,17.9,17.9,229800.0,13.375,13.3825,13.3675,13.3675,229800.0
2011-06-03 13:25:00,17.9,17.9,17.88,17.9,207900.0,13.3675,13.3675,13.3526,13.3675,207900.0
2011-06-03 13:30:00,17.91,17.91,17.89,17.9,210000.0,13.375,13.375,13.3601,13.3675,210000.0
2011-06-03 13:35:00,17.9,17.92,17.9,17.91,404400.0,13.3675,13.3825,13.3675,13.375,404400.0
2011-06-03 13:40:00,17.91,17.92,17.9,17.91,170700.0,13.375,13.3825,13.3675,13.375,170700.0
2011-06-03 13:45:00,17.91,17.92,17.91,17.91,157500.0,13.375,13.3825,13.375,13.375,157500.0
2011-06-03 13:50:00,17.91,17.92,17.9,17.91,153600.0,13.375,13.3825,13.3675,13.375,153600.0
2011-06-03 13:55:00,17.91,17.92,17.9,17.9,203100.0,13.375,13.3825,13.3675,13.3675,203100.0
2011-06-03 14:00:00,17.9,17.9,17.88,17.89,328500.0,13.3675,13.3675,13.3526,13.3601,328500.0
2011-06-03 14:05:00,17.88,17.9,17.88,17.88,431100.0,13.3526,13.3675,13.3526,13.3526,431100.0
2011-06-03 14:10:00,17.88,17.91,17.88,17.9,345300.0,13.3526,13.375,13.3526,13.3675,345300.0
2011-06-03 14:15:00,17.91,17.93,17.91,17.93,191700.0,13.375,13.39,13.375,13.39,191700.0
2011-06-03 14:20:00,17.93,17.93,17.91,17.91,343800.0,13.39,13.39,13.375,13.375,343800.0
2011-06-03 14:25:00,17.91,17.93,17.91,17.92,340800.0,13.375,13.39,13.375,13.3825,340800.0
2011-06-03 14:30:00,17.92,17.93,17.92,17.92,661500.0,13.3825,13.39,13.3825,13.3825,661500.0
2011-06-03 14:35:00,17.92,17.93,17.89,17.89,411600.0,13.3825,13.39,13.3601,13.3601,411600.0
2011-06-03 14:40:00,17.9,17.9,17.88,17.9,395700.0,13.3675,13.3675,13.3526,13.3675,395700.0
2011-06-03 14:45:00,17.9,17.91,17.89,17.91,306300.0,13.3675,13.375,13.3601,13.375,306300.0
2011-06-03 14:50:00,17.91,17.92,17.9,17.9,211800.0,13.375,13.3825,13.3675,13.3675,211800.0
2011-06-03 14:55:00,17.9,17.9,17.87,17.87,483600.0,13.3675,13.3675,13.3451,13.3451,483600.0
2011-06-03 15:00:00,17.87,17.87,17.85,17.87,555000.0,13.3451,13.3451,13.3302,13.3451,555000.0
2011-06-03 15:05:00,17.87,17.87,17.85,17.85,467700.0,13.3451,13.3451,13.3302,13.3302,467700.0
2011-06-03 15:10:00,17.85,17.87,17.85,17.86,399600.0,13.3302,13.3451,13.3302,13.3377,399600.0
2011-06-03 15:15:00,17.86,17.87,17.86,17.86,330300.0,13.3377,13.3451,13.3377,13.3377,330300.0
2011-06-03 15:20:00,17.86,17.88,17.86,17.87,354600.0,13.3377,13.3526,13.3377,13.3451,354600.0
2011-06-03 15:25:00,17.87,17.87,17.85,17.87,663600.0,13.3451,13.3451,13.3302,13.3451,663600.0
2011-06-03 15:30:00,17.87,17.89,17.87,17.87,436500.0,13.3451,13.3601,13.3451,13.3451,436500.0
2011-06-03 15:35:00,17.87,17.9,17.87,17.9,894900.0,13.3451,13.3675,13.3451,13.3675,894900.0
2011-06-03 15:40:00,17.9,17.91,17.88,17.88,608100.0,13.3675,13.375,13.3526,13.3526,608100.0
2011-06-03 15:45:00,17.88,17.89,17.88,17.88,574200.0,13.3526,13.3601,13.3526,13.3526,574200.0
2011-06-03 15:50:00,17.88,17.88,17.87,17.87,1495200.0,13.3526,13.3526,13.3451,13.3451,1495200.0
2011-06-03 15:55:00,17.87,17.91,17.87,17.89,2230200.0,13.3451,13.375,13.3451,13.3601,2230200.0
2011-06-06 09:30:00,17.95,17.96,17.89,17.89,682200.0,13.4049,13.4124,13.3601,13.3601,682200.0
2011-06-06 09:35:00,17.89,17.91,17.86,17.88,624900.0,13.3601,13.375,13.3377,13.3526,624900.0
2011-06-06 09:40:00,17.88,17.89,17.86,17.86,335400.0,13.3526,13.3601,13.3377,13.3377,335400.0
2011-06-06 09:45:00,17.86,17.86,17.84,17.86,244200.0,13.3377,13.3377,13.3227,13.3377,244200.0
2011-06-06 09:50:00,17.85,17.86,17.84,17.84,276600.0,13.3302,13.3377,13.3227,13.3227,276600.0
2011-06-06 09:55:00,17.84,17.85,17.83,17.84,669000.0,13.3227,13.3302,13.3153,13.3227,669000.0
2011-06-06 10:00:00,17.84,17.89,17.84,17.88,701100.0,13.3227,13.3601,13.3227,13.3526,701100.0
2011-06-06 10:05:00,17.89,17.9,17.88,17.89,364500.0,13.3601,13.3675,13.3526,13.3601,364500.0
2011-06-06 10:10:00,17.89,17.91,17.89,17.91,278100.0,13.3601,13.375,13.3601,13.375,278100.0
2011-06-06 10:15:00,17.91,17.92,17.9,17.92,318300.0,13.375,13.3825,13.3675,13.3825,318300.0
2011-06-06 10:20:00,17.92,17.98,17.91,17.97,999900.0,13.3825,13.4273,13.375,13.4198,999900.0
2011-06-06 10:25:00,17.97,17.99,17.97,17.99,568800.0,13.4198,13.4348,13.4198,13.4348,568800.0
2011-06-06 10:30:00,17.99,18.0,17.98,17.99,727800.0,13.4348,13.4422,13.4273,13.4348,727800.0
2011-06-06 10:35:00,17.99,17.99,17.98,17.99,560400.0,13.4348,13.4348,13.4273,13.4348,560400.0
2011-06-06 10:40:00,17.99,18.01,17.99,18.01,775200.0,13.4348,13.4497,13.4348,13.4497,775200.0
2011-06-06 10:45:00,18.01,18.01,17.98,17.98,444300.0,13.4497,13.4497,13.4273,13.4273,444300.0
2011-06-06 10:50:00,17.99,17.99,17.96,17.96,465900.0,13.4348,13.4348,13.4124,13.4124,465900.0
2011-06-06 10:55:00,17.96,17.97,17.96,17.97,214200.0,13.4124,13.4198,13.4124,13.4198,214200.0
2011-06-06 11:00:00,17.96,17.97,17.95,17.97,450300.0,13.4124,13.4198,13.4049,13.4198,450300.0
2011-06-06 11:05:00,17.97,17.97,17.95,17.96,337200.0,13.4198,13.4198,13.4049,13.4124,337200.0
2011-06-06 11:10:00,17.95,17.98,17.95,17.98,239400.0,13.4049,13.4273,13.4049,13.4273,239400.0
2011-06-06 11:15:00,17.98,17.98,17.98,17.98,159000.0,13.4273,13.4273,13.4273,13.4273,159000.0
2011-06-06 11:20:00,17.98,18.01,17.98,18.01,478800.0,13.4273,13.4497,13.4273,13.4497,478800.0
2011-06-06 11:25:00,18.01,18.01,18.0,18.0,208500.0,13.4497,13.4497,13.4422,13.4422,208500.0
2011-06-06 11:30:00,18.0,18.0,17.99,17.99,146700.0,13.4422,13.4422,13.4348,13.4348,146700.0
2011-06-06 11:35:00,17.99,18.0,17.98,17.98,246000.0,13.4348,13.4422,13.4273,13.4273,246000.0
2011-06-06 11:40:00,17.98,17.98,17.95,17.95,253800.0,13.4273,13.4273,13.4049,13.4049,253800.0
2011-06-06 11:45:00,17.95,17.97,17.95,17.97,130200.0,13.4049,13.4198,13.4049,13.4198,130200.0
2011-06-06 11:50:00,17.97,17.97,17.96,17.97,103200.0,13.4198,13.4198,13.4124,13.4198,103200.0
2011-06-06 11:55:00,17.97,17.98,17.96,17.97,187500.0,13.4198,13.4273,13.4124,13.4198,187500.0
2011-06-06 12:00:00,17.97,17.99,17.96,17.98,228000.0,13.4198,13.4348,13.4124,13.4273,228000.0
2011-06-06 12:05:00,17.98,18.01,17.98,18.01,219300.0,13.4273,13.4497,13.4273,13.4497,219300.0
2011-06-06 12:10:00,18.01,18.03,18.01,18.02,481500.0,13.4497,13.4646,13.4497,13.4572,481500.0
2011-06-06 12:15:00,18.02,18.03,18.02,18.02,274800.0,13.4572,13.4646,13.4572,13.4572,274800.0
2011-06-06 12:20:00,18.03,18.03,18.02,18.03,342300.0,13.4646,13.4646,13.4572,13.4646,342300.0
2011-06-06 12:25:00,18.03,18.05,18.03,18.05,195000.0,13.4646,13.4796,13.4646,13.4796,195000.0
2011-06-06 12:30:00,18.05,18.05,18.05,18.05,252900.0,13.4796,13.4796,13.4796,13.4796,252900.0
2011-06-06 12:35:00,18.04,18.05,18.04,18.05,217800.0,13.4721,13.4796,13.4721,13.4796,217800.0
2011-06-06 12:40:00,18.05,18.06,18.04,18.04,295800.0,13.4796,13.487,13.4721,13.4721,295800.0
2011-06-06 12:45:00,18.04,18.04,18.03,18.03,134400.0,13.4721,13.4721,13.4646,13.4646,134400.0
2011-06-06 12:50:00,18.03,18.06,18.03,18.06,288000.0,13.4646,13.487,13.4646,13.487,288000.0
2011-06-06 12:55:00,18.06,18.06,18.04,18.05,270300.0,13.487,13.487,13.4721,13.4796,270300.0
2011-06-06 13:00:00,18.05,18.05,18.02,18.02,273600.0,13.4796,13.4796,13.4572,13.4572,273600.0
2011-06-06 13:05:00,18.02,18.04,18.02,18.04,236700.0,13.4572,13.4721,13.4572,13.4721,236700.0
2011-06-06 13:10:00,18.03,18.05,18.03,18.03,249300.0,13.4646,13.4796,13.4646,13.4646,249300.0
2011-06-06 13:15:00,18.03,18.03,18.02,18.02,408300.0,13.4646,13.4646,13.4572,13.4572,408300.0
2011-06-06 13:20:00,18.02,18.02,18.0,18.01,303000.0,13.4572,13.4572,13.4422,13.4497,303000.0
2011-06-06 13:25:00,18.01,18.01,18.0,18.01,130200.0,13.4497,13.4497,13.4422,13.4497,130200.0
2011-06-06 13:30:00,18.01,18.02,18.0,18.01,388500.0,13.4497,13.4572,13.4422,13.4497,388500.0
2011-06-06 13:35:00,18.01,18.02,18.01,18.01,113700.0,13.4497,13.4572,13.4497,13.4497,113700.0
2011-06-06 13:40:00,18.01,18.02,18.0,18.0,267900.0,13.4497,13.4572,13.4422,13.4422,267900.0
2011-06-06 13:45:00,18.0,18.01,17.99,17.99,246600.0,13.4422,13.4497,13.4348,13.4348,246600.0
2011-06-06 13:50:00,17.99,18.0,17.99,17.99,324300.0,13.4348,13.4422,13.4348,13.4348,324300.0
2011-06-06 13:55:00,18.0,18.0,18.0,18.0,337800.0,13.4422,13.4422,13.4422,13.4422,337800.0
2011-06-06 14:00:00,18.0,18.0,17.99,18.0,372300.0,13.4422,13.4422,13.4348,13.4422,372300.0
2011-06-06 14:05:00,18.0,18.0,17.98,18.0,243600.0,13.4422,13.4422,13.4273,13.4422,243600.0
2011-06-06 14:10:00,18.0,18.0,17.99,18.0,164700.0,13.4422,13.4422,13.4348,13.4422,164700.0
2011-06-06 14:15:00,17.99,18.0,17.99,17.99,198900.0,13.4348,13.4422,13.4348,13.4348,198900.0
2011-06-06 14:20:00,17.99,18.0,17.97,17.97,306600.0,13.4348,13.4422,13.4198,13.4198,306600.0
2011-06-06 14:25:00,17.97,17.98,17.97,17.98,453600.0,13.4198,13.4273,13.4198,13.4273,453600.0
2011-06-06 14:30:00,17.98,17.98,17.96,17.96,792300.0,13.4273,13.4273,13.4124,13.4124,792300.0
2011-06-06 14:35:00,17.96,17.96,17.95,17.95,531300.0,13.4124,13.4124,13.4049,13.4049,531300.0
2011-06-06 14:40:00,17.96,17.96,17.94,17.95,631500.0,13.4124,13.4124,13.3974,13.4049,631500.0
2011-06-06 14:45:00,17.95,17.97,17.95,17.97,438600.0,13.4049,13.4198,13.4049,13.4198,438600.0
2011-06-06 14:50:00,17.97,17.97,17.95,17.95,343500.0,13.4198,13.4198,13.4049,13.4049,343500.0
2011-06-06 14:55:00,17.95,17.96,17.95,17.96,264000.0,13.4049,13.4124,13.4049,13.4124,264000.0
2011-06-06 15:00:00,17.96,17.97,17.94,17.95,393300.0,13.4124,13.4198,13.3974,13.4049,393300.0
2011-06-06 15:05:00,17.94,17.95,17.93,17.94,290700.0,13.3974,13.4049,13.39,13.3974,290700.0
2011-06-06 15:10:00,17.94,17.94,17.92,17.94,389700.0,13.3974,13.3974,13.3825,13.3974,389700.0
2011-06-06 15:15:00,17.94,17.95,17.93,17.95,256500.0,13.3974,13.4049,13.39,13.4049,256500.0
2011-06-06 15:20:00,17.95,17.95,17.94,17.94,340800.0,13.4049,13.4049,13.3974,13.3974,340800.0
2011-06-06 15:25:00,17.94,17.95,17.94,17.95,376200.0,13.3974,13.4049,13.3974,13.4049,376200.0
2011-06-06 15:30:00,17.95,17.96,17.94,17.96,400500.0,13.4049,13.4124,13.3974,13.4124,400500.0
2011-06-06 15:35:00,17.96,17.97,17.96,17.96,474900.0,13.4124,13.4198,13.4124,13.4124,474900.0
2011-06-06 15:40:00,17.96,17.98,17.96,17.97,573000.0,13.4124,13.4273,13.4124,13.4198,573000.0
2011-06-06 15:45:00,17.97,17.97,17.95,17.97,692400.0,13.4198,13.4198,13.4049,13.4198,692400.0
2011-06-06 15:50:00,17.97,17.97,17.93,17.93,1407900.0,13.4198,13.4198,13.39,13.39,1407900.0
2011-06-06 15:55:00,17.93,17.94,17.92,17.92,2035500.0,13.39,13.3974,13.3825,13.3825,2035500.0
2011-06-07 09:30:00,17.98,17.99,17.92,17.99,566700.0,13.4273,13.4348,13.3825,13.4348,566700.0
2011-06-07 09:35:00,17.98,18.0,17.96,17.99,316800.0,13.4273,13.4422,13.4124,13.4348,316800.0
2011-06-07 09:40:00,17.99,18.02,17.97,18.01,285900.0,13.4348,13.4572,13.4198,13.4497,285900.0
2011-06-07 09:45:00,18.01,18.02,17.99,18.0,393600.0,13.4497,13.4572,13.4348,13.4422,393600.0
2011-06-07 09:50:00,18.0,18.02,17.99,18.0,240900.0,13.4422,13.4572,13.4348,13.4422,240900.0
2011-06-07 09:55:00,18.0,18.01,17.99,18.0,483900.0,13.4422,13.4497,13.4348,13.4422,483900.0
2011-06-07 10:00:00,18.0,18.05,18.0,18.04,625500.0,13.4422,13.4796,13.4422,13.4721,625500.0
2011-06-07 10:05:00,18.04,18.06,18.03,18.05,392100.0,13.4721,13.487,13.4646,13.4796,392100.0
2011-06-07 10:10:00,18.06,18.06,18.02,18.03,601500.0,13.487,13.487,13.4572,13.4646,601500.0
2011-06-07 10:15:00,18.03,18.05,18.01,18.03,797400.0,13.4646,13.4796,13.4497,13.4646,797400.0
2011-06-07 10:20:00,18.02,18.04,18.02,18.03,244800.0,13.4572,13.4721,13.4572,13.4646,244800.0
2011-06-07 10:25:00,18.03,18.03,18.01,18.01,342000.0,13.4646,13.4646,13.4497,13.4497,342000.0
2011-06-07 10:30:00,18.01,18.02,18.01,18.01,367500.0,13.4497,13.4572,13.4497,13.4497,367500.0
2011-06-07 10:35:00,18.01,18.01,17.99,17.99,376800.0,13.4497,13.4497,13.4348,13.4348,376800.0
2011-06-07 10:40:00,17.99,17.99,17.98,17.99,243900.0,13.4348,13.4348,13.4273,13.4348,243900.0
2011-06-07 10:45:00,17.99,18.01,17.99,18.01,189600.0,13.4348,13.4497,13.4348,13.4497,189600.0
2011-06-07 10:50:00,18.01,18.02,17.99,17.99,255600.0,13.4497,13.4572,13.4348,13.4348,255600.0
2011-06-07 10:55:00,17.99,18.01,17.98,18.01,439500.0,13.4348,13.4497,13.4273,13.4497,439500.0
2011-06-07 11:00:00,18.01,18.02,18.0,18.02,485700.0,13.4497,13.4572,13.4422,13.4572,485700.0
2011-06-07 11:05:00,18.03,18.05,18.02,18.05,488100.0,13.4646,13.4796,13.4572,13.4796,488100.0
2011-06-07 11:10:00,18.05,18.05,18.03,18.04,192000.0,13.4796,13.4796,13.4646,13.4721,192000.0
2011-06-07 11:15:00,18.04,18.07,18.04,18.07,185100.0,13.4721,13.4945,13.4721,13.4945,185100.0
2011-06-07 11:20:00,18.07,18.07,18.05,18.05,350700.0,13.4945,13.4945,13.4796,13.4796,350700.0
2011-06-07 11:25:00,18.05,18.05,18.04,18.05,244800.0,13.4796,13.4796,13.4721,13.4796,244800.0
2011-06-07 11:30:00,18.05,18.05,18.03,18.03,492600.0,13.4796,13.4796,13.4646,13.4646,492600.0
2011-06-07 11:35:00,18.03,18.05,18.03,18.04,132000.0,13.4646,13.4796,13.4646,13.4721,132000.0
2011-06-07 11:40:00,18.04,18.04,18.04,18.04,186000.0,13.4721,13.4721,13.4721,13.4721,186000.0
2011-06-07 11:45:00,18.04,18.05,18.04,18.05,137400.0,13.4721,13.4796,13.4721,13.4796,137400.0
2011-06-07 11:50:00,18.04,18.05,18.04,18.04,157800.0,13.4721,13.4796,13.4721,13.4721,157800.0
2011-06-07 11:55:00,18.04,18.05,18.03,18.05,310200.0,13.4721,13.4796,13.4646,13.4796,310200.0
2011-06-07 12:00:00,18.05,18.05,18.03,18.04,211500.0,13.4796,13.4796,13.4646,13.4721,211500.0
2011-06-07 12:05:00,18.04,18.06,18.04,18.05,103200.0,13.4721,13.487,13.4721,13.4796,103200.0
2011-06-07 12:10:00,18.05,18.06,18.05,18.05,445200.0,13.4796,13.487,13.4796,13.4796,445200.0
2011-06-07 12:15:00,18.05,18.07,18.05,18.07,216600.0,13.4796,13.4945,13.4796,13.4945,216600.0
2011-06-07 12:20:00,18.07,18.07,18.06,18.06,163500.0,13.4945,13.4945,13.487,13.487,163500.0
2011-06-07 12:25:00,18.06,18.07,18.06,18.06,195000.0,13.487,13.4945,13.487,13.487,195000.0
2011-06-07 12:30:00,18.06,18.07,18.05,18.07,385800.0,13.487,13.4945,13.4796,13.4945,385800.0
2011-06-07 12:35:00,18.07,18.08,18.05,18.08,379500.0,13.4945,13.502,13.4796,13.502,379500.0
2011-06-07 12:40:00,18.08,18.08,18.06,18.06,341400.0,13.502,13.502,13.487,13.487,341400.0
2011-06-07 12:45:00,18.07,18.08,18.07,18.08,363600.0,13.4945,13.502,13.4945,13.502,363600.0
2011-06-07 12:50:00,18.08,18.1,18.08,18.1,300300.0,13.502,13.5169,13.502,13.5169,300300.0
2011-06-07 12:55:00,18.1,18.1,18.07,18.08,400800.0,13.5169,13.5169,13.4945,13.502,400800.0
2011-06-07 13:00:00,18.07,18.08,18.06,18.08,435900.0,13.4945,13.502,13.487,13.502,435900.0
2011-06-07 13:05:00,18.08,18.08,18.07,18.07,426300.0,13.502,13.502,13.4945,13.4945,426300.0
2011-06-07 13:10:00,18.07,18.08,18.06,18.07,298500.0,13.4945,13.502,13.487,13.4945,298500.0
2011-06-07 13:15:00,18.07,18.08,18.07,18.07,122400.0,13.4945,13.502,13.4945,13.4945,122400.0
2011-06-07 13:20:00,18.07,18.08,18.06,18.07,206400.0,13.4945,13.502,13.487,13.4945,206400.0
2011-06-07 13:25:00,18.06,18.07,18.05,18.06,279300.0,13.487,13.4945,13.4796,13.487,279300.0
2011-06-07 13:30:00,18.06,18.07,18.06,18.07,344400.0,13.487,13.4945,13.487,13.4945,344400.0
2011-06-07 13:35:00,18.07,18.08,18.06,18.08,147300.0,13.4945,13.502,13.487,13.502,147300.0
2011-06-07 13:40:00,18.08,18.08,18.07,18.07,144900.0,13.502,13.502,13.4945,13.4945,144900.0
2011-06-07 13:45:00,18.07,18.07,18.05,18.05,116700.0,13.4945,13.4945,13.4796,13.4796,116700.0
2011-06-07 13:50:00,18.06,18.07,18.05,18.07,133200.0,13.487,13.4945,13.4796,13.4945,133200.0
2011-06-07 13:55:00,18.07,18.07,18.06,18.06,174000.0,13.4945,13.4945,13.487,13.487,174000.0
2011-06-07 14:00:00,18.06,18.06,18.06,18.06,119100.0,13.487,13.487,13.487,13.487,119100.0
2011-06-07 14:05:00,18.06,18.06,18.05,18.06,181800.0,13.487,13.487,13.4796,13.487,181800.0
2011-06-07 14:10:00,18.06,18.08,18.06,18.08,347100.0,13.487,13.502,13.487,13.502,347100.0
2011-06-07 14:15:00,18.08,18.09,18.07,18.09,297900.0,13.502,13.5094,13.4945,13.5094,297900.0
2011-06-07 14:20:00,18.09,18.09,18.08,18.09,235500.0,13.5094,13.5094,13.502,13.5094,235500.0
2011-06-07 14:25:00,18.09,18.09,18.08,18.08,165300.0,13.5094,13.5094,13.502,13.502,165300.0
2011-06-07 14:30:00,18.08,18.08,18.05,18.06,233100.0,13.502,13.502,13.4796,13.487,233100.0
2011-06-07 14:35:00,18.06,18.07,18.05,18.07,237600.0,13.487,13.4945,13.4796,13.4945,237600.0
2011-06-07 14:40:00,18.07,18.09,18.07,18.08,416400.0,13.4945,13.5094,13.4945,13.502,416400.0
2011-06-07 14:45:00,18.08,18.09,18.07,18.07,225900.0,13.502,13.5094,13.4945,13.4945,225900.0
2011-06-07 14:50:00,18.07,18.08,18.06,18.06,173100.0,13.4945,13.502,13.487,13.487,173100.0
2011-06-07 14:55:00,18.06,18.06,18.05,18.06,224100.0,13.487,13.487,13.4796,13.487,224100.0
2011-06-07 15:00:00,18.06,18.07,18.05,18.05,228600.0,13.487,13.4945,13.4796,13.4796,228600.0
2011-06-07 15:05:00,18.05,18.06,18.02,18.03,479700.0,13.4796,13.487,13.4572,13.4646,479700.0
2011-06-07 15:10:00,18.03,18.04,18.03,18.03,239400.0,13.4646,13.4721,13.4646,13.4646,239400.0
2011-06-07 15:15:00,18.03,18.05,18.03,18.03,266100.0,13.4646,13.4796,13.4646,13.4646,266100.0
2011-06-07 15:20:00,18.04,18.04,18.02,18.02,222000.0,13.4721,13.4721,13.4572,13.4572,222000.0
2011-06-07 15:25:00,18.02,18.05,18.02,18.03,254700.0,13.4572,13.4796,13.4572,13.4646,254700.0
2011-06-07 15:30:00,18.03,18.03,18.02,18.02,334800.0,13.4646,13.4646,13.4572,13.4572,334800.0
2011-06-07 15:35:00,18.02,18.04,18.02,18.03,317700.0,13.4572,13.4721,13.4572,13.4646,317700.0
2011-06-07 15:40:00,18.03,18.03,17.99,18.0,606300.0,13.4646,13.4646,13.4348,13.4422,606300.0
2011-06-07 15:45:00,18.0,18.02,17.99,18.0,942000.0,13.4422,13.4572,13.4348,13.4422,942000.0
2011-06-07 15:50:00,18.0,18.0,17.98,17.98,903000.0,13.4422,13.4422,13.4273,13.4273,903000.0
2011-06-07 15:55:00,17.98,17.98,17.93,17.94,2564100.0,13.4273,13.4273,13.39,13.3974,2564100.0
2011-06-08 09:30:00,17.87,17.97,17.87,17.96,1003200.0,13.3451,13.4198,13.3451,13.4124,1003200.0
2011-06-08 09:35:00,17.96,17.96,17.94,17.95,462600.0,13.4124,13.4124,13.3974,13.4049,462600.0
2011-06-08 09:40:00,17.95,17.96,17.93,17.93,439500.0,13.4049,13.4124,13.39,13.39,439500.0
2011-06-08 09:45:00,17.93,17.94,17.93,17.94,315300.0,13.39,13.3974,13.39,13.3974,315300.0
2011-06-08 09:50:00,17.94,17.95,17.92,17.92,439800.0,13.3974,13.4049,13.3825,13.3825,439800.0
2011-06-08 09:55:00,17.92,17.94,17.91,17.93,486600.0,13.3825,13.3974,13.375,13.39,486600.0
2011-06-08 10:00:00,17.94,17.94,17.93,17.94,179400.0,13.3974,13.3974,13.39,13.3974,179400.0
2011-06-08 10:05:00,17.94,17.94,17.93,17.94,308400.0,13.3974,13.3974,13.39,13.3974,308400.0
2011-06-08 10:10:00,17.94,17.96,17.93,17.94,375600.0,13.3974,13.4124,13.39,13.3974,375600.0
2011-06-08 10:15:00,17.94,17.94,17.92,17.93,391500.0,13.3974,13.3974,13.3825,13.39,391500.0
2011-06-08 10:20:00,17.93,17.93,17.91,17.92,386100.0,13.39,13.39,13.375,13.3825,386100.0
2011-06-08 10:25:00,17.92,17.93,17.91,17.91,383400.0,13.3825,13.39,13.375,13.375,383400.0
2011-06-08 10:30:00,17.91,17.92,17.91,17.91,521100.0,13.375,13.3825,13.375,13.375,521100.0
2011-06-08 10:35:00,17.91,17.92,17.89,17.9,389700.0,13.375,13.3825,13.3601,13.3675,389700.0
2011-06-08 10:40:00,17.9,17.9,17.89,17.9,184500.0,13.3675,13.3675,13.3601,13.3675,184500.0
2011-06-08 10:45:00,17.91,17.92,17.9,17.91,315000.0,13.375,13.3825,13.3675,13.375,315000.0
2011-06-08 10:50:00,17.91,17.91,17.88,17.88,284700.0,13.375,13.375,13.3526,13.3526,284700.0
2011-06-08 10:55:00,17.89,17.89,17.88,17.88,482100.0,13.3601,13.3601,13.3526,13.3526,482100.0
2011-06-08 11:00:00,17.89,17.91,17.88,17.9,526200.0,13.3601,13.375,13.3526,13.3675,526200.0
2011-06-08 11:05:00,17.9,17.91,17.89,17.9,349500.0,13.3675,13.375,13.3601,13.3675,349500.0
2011-06-08 11:10:00,17.9,17.9,17.87,17.87,366000.0,13.3675,13.3675,13.3451,13.3451,366000.0
2011-06-08 11:15:00,17.87,17.88,17.84,17.84,516300.0,13.3451,13.3526,13.3227,13.3227,516300.0
2011-06-08 11:20:00,17.84,17.85,17.83,17.84,602700.0,13.3227,13.3302,13.3153,13.3227,602700.0
2011-06-08 11:25:00,17.84,17.84,17.83,17.83,449100.0,13.3227,13.3227,13.3153,13.3153,449100.0
2011-06-08 11:30:00,17.83,17.85,17.83,17.84,467700.0,13.3153,13.3302,13.3153,13.3227,467700.0
2011-06-08 11:35:00,17.84,17.85,17.83,17.84,237000.0,13.3227,13.3302,13.3153,13.3227,237000.0
2011-06-08 11:40:00,17.84,17.85,17.84,17.85,232200.0,13.3227,13.3302,13.3227,13.3302,232200.0
2011-06-08 11:45:00,17.85,17.87,17.84,17.85,494700.0,13.3302,13.3451,13.3227,13.3302,494700.0
2011-06-08 11:50:00,17.85,17.87,17.84,17.87,336000.0,13.3302,13.3451,13.3227,13.3451,336000.0
2011-06-08 11:55:00,17.87,17.88,17.86,17.88,242400.0,13.3451,13.3526,13.3377,13.3526,242400.0
2011-06-08 12:00:00,17.88,17.89,17.87,17.88,336300.0,13.3526,13.3601,13.3451,13.3526,336300.0
2011-06-08 12:05:00,17.88,17.89,17.87,17.88,401100.0,13.3526,13.3601,13.3451,13.3526,401100.0
2011-06-08 12:10:00,17.89,17.9,17.88,17.89,306600.0,13.3601,13.3675,13.3526,13.3601,306600.0
2011-06-08 12:15:00,17.88,17.9,17.87,17.88,452700.0,13.3526,13.3675,13.3451,13.3526,452700.0
2011-06-08 12:20:00,17.88,17.89,17.86,17.87,521400.0,13.3526,13.3601,13.3377,13.3451,521400.0
2011-06-08 12:25:00,17.87,17.88,17.86,17.86,476100.0,13.3451,13.3526,13.3377,13.3377,476100.0
2011-06-08 12:30:00,17.86,17.87,17.86,17.86,184800.0,13.3377,13.3451,13.3377,13.3377,184800.0
2011-06-08 12:35:00,17.86,17.87,17.85,17.87,380700.0,13.3377,13.3451,13.3302,13.3451,380700.0
2011-06-08 12:40:00,17.87,17.87,17.86,17.87,252000.0,13.3451,13.3451,13.3377,13.3451,252000.0
2011-06-08 12:45:00,17.87,17.88,17.87,17.88,226800.0,13.3451,13.3526,13.3451,13.3526,226800.0
2011-06-08 12:50:00,17.88,17.88,17.87,17.87,170400.0,13.3526,13.3526,13.3451,13.3451,170400.0
2011-06-08 12:55:00,17.87,17.87,17.86,17.87,326700.0,13.3451,13.3451,13.3377,13.3451,326700.0
2011-06-08 13:00:00,17.87,17.9,17.87,17.9,241500.0,13.3451,13.3675,13.3451,13.3675,241500.0
2011-06-08 13:05:00,17.9,17.91,17.89,17.9,253200.0,13.3675,13.375,13.3601,13.3675,253200.0
2011-06-08 13:10:00,17.9,17.9,17.88,17.88,332400.0,13.3675,13.3675,13.3526,13.3526,332400.0
2011-06-08 13:15:00,17.88,17.89,17.88,17.88,199500.0,13.3526,13.3601,13.3526,13.3526,199500.0
2011-06-08 13:20:00,17.88,17.89,17.88,17.88,200400.0,13.3526,13.3601,13.3526,13.3526,200400.0
2011-06-08 13:25:00,17.88,17.9,17.88,17.89,210900.0,13.3526,13.3675,13.3526,13.3601,210900.0
2011-06-08 13:30:00,17.89,17.89,17.87,17.88,340500.0,13.3601,13.3601,13.3451,13.3526,340500.0
2011-06-08 13:35:00,17.88,17.88,17.87,17.87,244200.0,13.3526,13.3526,13.3451,13.3451,244200.0
2011-06-08 13:40:00,17.87,17.88,17.87,17.88,558000.0,13.3451,13.3526,13.3451,13.3526,558000.0
2011-06-08 13:45:00,17.87,17.88,17.84,17.84,665700.0,13.3451,13.3526,13.3227,13.3227,665700.0
2011-06-08 13:50:00,17.84,17.85,17.82,17.83,501900.0,13.3227,13.3302,13.3078,13.3153,501900.0
2011-06-08 13:55:00,17.83,17.84,17.81,17.82,762600.0,13.3153,13.3227,13.3003,13.3078,762600.0
2011-06-08 14:00:00,17.82,17.84,17.81,17.83,830100.0,13.3078,13.3227,13.3003,13.3153,830100.0
2011-06-08 14:05:00,17.83,17.84,17.81,17.81,456300.0,13.3153,13.3227,13.3003,13.3003,456300.0
2011-06-08 14:10:00,17.81,17.82,17.81,17.82,331500.0,13.3003,13.3078,13.3003,13.3078,331500.0
2011-06-08 14:15:00,17.82,17.83,17.82,17.82,202500.0,13.3078,13.3153,13.3078,13.3078,202500.0
2011-06-08 14:20:00,17.82,17.83,17.82,17.82,378600.0,13.3078,13.3153,13.3078,13.3078,378600.0
2011-06-08 14:25:00,17.82,17.84,17.82,17.84,380400.0,13.3078,13.3227,13.3078,13.3227,380400.0
2011-06-08 14:30:00,17.84,17.87,17.84,17.86,341700.0,13.3227,13.3451,13.3227,13.3377,341700.0
2011-06-08 14:35:00,17.86,17.88,17.86,17.87,305400.0,13.3377,13.3526,13.3377,13.3451,305400.0
2011-06-08 14:40:00,17.88,17.89,17.87,17.88,199800.0,13.3526,13.3601,13.3451,13.3526,199800.0
2011-06-08 14:45:00,17.88,17.89,17.86,17.87,525300.0,13.3526,13.3601,13.3377,13.3451,525300.0
2011-06-08 14:50:00,17.87,17.87,17.85,17.85,299400.0,13.3451,13.3451,13.3302,13.3302,299400.0
2011-06-08 14:55:00,17.85,17.87,17.85,17.87,242700.0,13.3302,13.3451,13.3302,13.3451,242700.0
2011-06-08 15:00:00,17.87,17.88,17.86,17.88,232800.0,13.3451,13.3526,13.3377,13.3526,232800.0
2011-06-08 15:05:00,17.88,17.88,17.86,17.87,346500.0,13.3526,13.3526,13.3377,13.3451,346500.0
2011-06-08 15:10:00,17.87,17.88,17.86,17.86,371700.0,13.3451,13.3526,13.3377,13.3377,371700.0
2011-06-08 15:15:00,17.86,17.87,17.85,17.86,478800.0,13.3377,13.3451,13.3302,13.3377,478800.0
2011-06-08 15:20:00,17.85,17.86,17.85,17.85,405900.0,13.3302,13.3377,13.3302,13.3302,405900.0
2011-06-08 15:25:00,17.85,17.86,17.84,17.86,452700.0,13.3302,13.3377,13.3227,13.3377,452700.0
2011-06-08 15:30:00,17.86,17.87,17.85,17.86,352500.0,13.3377,13.3451,13.3302,13.3377,352500.0
2011-06-08 15:35:00,17.86,17.88,17.85,17.87,577800.0,13.3377,13.3526,13.3302,13.3451,577800.0
2011-06-08 15:40:00,17.87,17.88,17.86,17.88,367800.0,13.3451,13.3526,13.3377,13.3526,367800.0
2011-06-08 15:45:00,17.88,17.89,17.87,17.89,776700.0,13.3526,13.3601,13.3451,13.3601,776700.0
2011-06-08 15:50:00,17.89,17.89,17.88,17.88,542700.0,13.3601,13.3601,13.3526,13.3526,542700.0
2011-06-08 15:55:00,17.88,17.9,17.88,17.89,1533600.0,13.3526,13.3675,13.3526,13.3601,1533600.0
2011-06-09 09:30:00,17.91,17.93,17.88,17.92,666600.0,13.375,13.39,13.3526,13.3825,666600.0
2011-06-09 09:35:00,17.92,17.95,17.9,17.95,477900.0,13.3825,13.4049,13.3675,13.4049,477900.0
2011-06-09 09:40:00,17.95,17.99,17.91,17.98,372600.0,13.4049,13.4348,13.375,13.4273,372600.0
2011-06-09 09:45:00,17.98,18.01,17.97,18.0,356100.0,13.4273,13.4497,13.4198,13.4422,356100.0
2011-06-09 09:50:00,18.0,18.0,17.98,18.0,230100.0,13.4422,13.4422,13.4273,13.4422,230100.0
2011-06-09 09:55:00,18.0,18.01,17.98,18.0,359700.0,13.4422,13.4497,13.4273,13.4422,359700.0
2011-06-09 10:00:00,18.0,18.04,18.0,18.04,435900.0,13.4422,13.4721,13.4422,13.4721,435900.0
2011-06-09 10:05:00,18.04,18.06,18.03,18.05,542400.0,13.4721,13.487,13.4646,13.4796,542400.0
2011-06-09 10:10:00,18.05,18.06,18.02,18.03,646500.0,13.4796,13.487,13.4572,13.4646,646500.0
2011-06-09 10:15:00,18.03,18.04,18.02,18.02,409200.0,13.4646,13.4721,13.4572,13.4572,409200.0
2011-06-09 10:20:00,18.02,18.04,18.01,18.02,342300.0,13.4572,13.4721,13.4497,13.4572,342300.0
2011-06-09 10:25:00,18.02,18.02,17.99,18.0,342000.0,13.4572,13.4572,13.4348,13.4422,342000.0
2011-06-09 10:30:00,17.99,18.0,17.99,18.0,280200.0,13.4348,13.4422,13.4348,13.4422,280200.0
2011-06-09 10:35:00,18.0,18.0,17.97,17.99,594000.0,13.4422,13.4422,13.4198,13.4348,594000.0
2011-06-09 10:40:00,17.99,17.99,17.98,17.99,477900.0,13.4348,13.4348,13.4273,13.4348,477900.0
2011-06-09 10:45:00,17.99,18.0,17.98,17.99,273300.0,13.4348,13.4422,13.4273,13.4348,273300.0
2011-06-09 10:50:00,17.99,18.01,17.99,17.99,171900.0,13.4348,13.4497,13.4348,13.4348,171900.0
2011-06-09 10:55:00,18.0,18.0,17.98,17.98,114300.0,13.4422,13.4422,13.4273,13.4273,114300.0
2011-06-09 11:00:00,17.98,18.0,17.98,17.99,438000.0,13.4273,13.4422,13.4273,13.4348,438000.0
2011-06-09 11:05:00,17.99,18.01,17.99,18.0,316500.0,13.4348,13.4497,13.4348,13.4422,316500.0
2011-06-09 11:10:00,18.0,18.01,18.0,18.01,164400.0,13.4422,13.4497,13.4422,13.4497,164400.0
2011-06-09 11:15:00,18.01,18.01,18.0,18.01,225000.0,13.4497,13.4497,13.4422,13.4497,225000.0
2011-06-09 11:20:00,18.01,18.02,18.01,18.01,214500.0,13.4497,13.4572,13.4497,13.4497,214500.0
2011-06-09 11:25:00,18.01,18.02,18.0,18.02,174300.0,13.4497,13.4572,13.4422,13.4572,174300.0
2011-06-09 11:30:00,18.01,18.03,18.01,18.03,217500.0,13.4497,13.4646,13.4497,13.4646,217500.0
2011-06-09 11:35:00,18.03,18.03,18.01,18.03,296700.0,13.4646,13.4646,13.4497,13.4646,296700.0
2011-06-09 11:40:00,18.03,18.03,18.02,18.03,141600.0,13.4646,13.4646,13.4572,13.4646,141600.0
2011-06-09 11:45:00,18.03,18.05,18.03,18.05,222900.0,13.4646,13.4796,13.4646,13.4796,222900.0
2011-06-09 11:50:00,18.04,18.05,18.04,18.04,216900.0,13.4721,13.4796,13.4721,13.4721,216900.0
2011-06-09 11:55:00,18.05,18.06,18.04,18.06,272100.0,13.4796,13.487,13.4721,13.487,272100.0
2011-06-09 12:00:00,18.06,18.06,18.05,18.05,254700.0,13.487,13.487,13.4796,13.4796,254700.0
2011-06-09 12:05:00,18.05,18.06,18.04,18.04,204000.0,13.4796,13.487,13.4721,13.4721,204000.0
2011-06-09 12:10:00,18.04,18.06,18.04,18.06,319200.0,13.4721,13.487,13.4721,13.487,319200.0
2011-06-09 12:15:00,18.06,18.08,18.05,18.08,276900.0,13.487,13.502,13.4796,13.502,276900.0
2011-06-09 12:20:00,18.07,18.08,18.05,18.07,284400.0,13.4945,13.502,13.4796,13.4945,284400.0
2011-06-09 12:25:00,18.07,18.07,18.05,18.05,298200.0,13.4945,13.4945,13.4796,13.4796,298200.0
2011-06-09 12:30:00,18.06,18.06,18.05,18.05,235800.0,13.487,13.487,13.4796,13.4796,235800.0
2011-06-09 12:35:00,18.05,18.05,18.04,18.04,152700.0,13.4796,13.4796,13.4721,13.4721,152700.0
2011-06-09 12:40:00,18.04,18.05,18.04,18.05,249300.0,13.4721,13.4796,13.4721,13.4796,249300.0
2011-06-09 12:45:00,18.05,18.06,18.04,18.04,285000.0,13.4796,13.487,13.4721,13.4721,285000.0
2011-06-09 12:50:00,18.05,18.05,18.04,18.05,303600.0,13.4796,13.4796,13.4721,13.4796,303600.0
2011-06-09 12:55:00,18.04,18.05,18.03,18.03,141000.0,13.4721,13.4796,13.4646,13.4646,141000.0
2011-06-09 13:00:00,18.03,18.06,18.03,18.05,274800.0,13.4646,13.487,13.4646,13.4796,274800.0
2011-06-09 13:05:00,18.05,18.05,18.03,18.04,407100.0,13.4796,13.4796,13.4646,13.4721,407100.0
2011-06-09 13:10:00,18.04,18.05,18.04,18.05,95400.0,13.4721,13.4796,13.4721,13.4796,95400.0
2011-06-09 13:15:00,18.05,18.05,18.05,18.05,103200.0,13.4796,13.4796,13.4796,13.4796,103200.0
2011-06-09 13:20:00,18.05,18.05,18.03,18.04,306300.0,13.4796,13.4796,13.4646,13.4721,306300.0
2011-06-09 13:25:00,18.03,18.04,18.03,18.03,92100.0,13.4646,13.4721,13.4646,13.4646,92100.0
2011-06-09 13:30:00,18.04,18.04,18.03,18.04,227100.0,13.4721,13.4721,13.4646,13.4721,227100.0
2011-06-09 13:35:00,18.04,18.04,18.02,18.03,170700.0,13.4721,13.4721,13.4572,13.4646,170700.0
2011-06-09 13:40:00,18.03,18.03,18.02,18.03,140400.0,13.4646,13.4646,13.4572,13.4646,140400.0
2011-06-09 13:45:00,18.03,18.03,18.01,18.02,168300.0,13.4646,13.4646,13.4497,13.4572,168300.0
2011-06-09 13:50:00,18.02,18.03,18.02,18.03,213600.0,13.4572,13.4646,13.4572,13.4646,213600.0
2011-06-09 13:55:00,18.03,18.03,18.02,18.02,268500.0,13.4646,13.4646,13.4572,13.4572,268500.0
2011-06-09 14:00:00,18.02,18.04,18.02,18.04,229500.0,13.4572,13.4721,13.4572,13.4721,229500.0
2011-06-09 14:05:00,18.04,18.04,18.02,18.03,176400.0,13.4721,13.4721,13.4572,13.4646,176400.0
2011-06-09 14:10:00,18.03,18.03,18.01,18.02,212700.0,13.4646,13.4646,13.4497,13.4572,212700.0
2011-06-09 14:15:00,18.02,18.04,18.02,18.04,135900.0,13.4572,13.4721,13.4572,13.4721,135900.0
2011-06-09 14:20:00,18.04,18.04,18.02,18.03,398100.0,13.4721,13.4721,13.4572,13.4646,398100.0
2011-06-09 14:25:00,18.03,18.03,18.01,18.02,263100.0,13.4646,13.4646,13.4497,13.4572,263100.0
2011-06-09 14:30:00,18.02,18.03,18.02,18.03,229200.0,13.4572,13.4646,13.4572,13.4646,229200.0
2011-06-09 14:35:00,18.03,18.04,18.02,18.03,307500.0,13.4646,13.4721,13.4572,13.4646,307500.0
2011-06-09 14:40:00,18.03,18.03,18.03,18.03,110700.0,13.4646,13.4646,13.4646,13.4646,110700.0
2011-06-09 14:45:00,18.03,18.03,18.03,18.03,76800.0,13.4646,13.4646,13.4646,13.4646,76800.0
2011-06-09 14:50:00,18.03,18.03,18.02,18.02,177000.0,13.4646,13.4646,13.4572,13.4572,177000.0
2011-06-09 14:55:00,18.02,18.03,18.01,18.01,330000.0,13.4572,13.4646,13.4497,13.4497,330000.0
2011-06-09 15:00:00,18.01,18.02,18.0,18.0,774300.0,13.4497,13.4572,13.4422,13.4422,774300.0
2011-06-09 15:05:00,18.0,18.0,17.98,17.98,943200.0,13.4422,13.4422,13.4273,13.4273,943200.0
2011-06-09 15:10:00,17.98,17.99,17.98,17.98,627900.0,13.4273,13.4348,13.4273,13.4273,627900.0
2011-06-09 15:15:00,17.98,17.98,17.97,17.97,329700.0,13.4273,13.4273,13.4198,13.4198,329700.0
2011-06-09 15:20:00,17.97,17.98,17.97,17.97,240300.0,13.4198,13.4273,13.4198,13.4198,240300.0
2011-06-09 15:25:00,17.97,17.97,17.94,17.95,1300800.0,13.4198,13.4198,13.3974,13.4049,1300800.0
2011-06-09 15:30:00,17.95,17.95,17.93,17.93,497700.0,13.4049,13.4049,13.39,13.39,497700.0
2011-06-09 15:35:00,17.93,17.94,17.93,17.93,539100.0,13.39,13.3974,13.39,13.39,539100.0
2011-06-09 15:40:00,17.93,17.94,17.92,17.92,1205700.0,13.39,13.3974,13.3825,13.3825,1205700.0
2011-06-09 15:45:00,17.92,17.92,17.87,17.88,2618400.0,13.3825,13.3825,13.3451,13.3526,2618400.0
2011-06-09 15:50:00,17.88,17.9,17.87,17.88,1578900.0,13.3526,13.3675,13.3451,13.3526,1578900.0
2011-06-09 15:55:00,17.88,17.89,17.87,17.88,2441700.0,13.3526,13.3601,13.3451,13.3526,2441700.0
2011-06-10 09:30:00,17.89,17.95,17.86,17.89,640500.0,13.3601,13.4049,13.3377,13.3601,640500.0
2011-06-10 09:35:00,17.89,17.89,17.74,17.74,1158900.0,13.3601,13.3601,13.2481,13.2481,1158900.0
2011-06-10 09:40:00,17.74,17.79,17.73,17.73,1746600.0,13.2481,13.2854,13.2406,13.2406,1746600.0
2011-06-10 09:45:00,17.74,17.74,17.71,17.74,834300.0,13.2481,13.2481,13.2257,13.2481,834300.0
2011-06-10 09:50:00,17.74,17.76,17.74,17.74,385500.0,13.2481,13.263,13.2481,13.2481,385500.0
2011-06-10 09:55:00,17.75,17.77,17.75,17.77,1227600.0,13.2555,13.2705,13.2555,13.2705,1227600.0
2011-06-10 10:00:00,17.77,17.78,17.74,17.76,384900.0,13.2705,13.2779,13.2481,13.263,384900.0
2011-06-10 10:05:00,17.76,17.77,17.75,17.76,454500.0,13.263,13.2705,13.2555,13.263,454500.0
2011-06-10 10:10:00,17.76,17.78,17.76,17.76,320700.0,13.263,13.2779,13.263,13.263,320700.0
2011-06-10 10:15:00,17.76,17.76,17.76,17.76,722100.0,13.263,13.263,13.263,13.263,722100.0
2011-06-10 10:20:00,17.76,17.77,17.76,17.76,359400.0,13.263,13.2705,13.263,13.263,359400.0
2011-06-10 10:25:00,17.76,17.78,17.76,17.77,303000.0,13.263,13.2779,13.263,13.2705,303000.0
2011-06-10 10:30:00,17.77,17.78,17.77,17.77,469500.0,13.2705,13.2779,13.2705,13.2705,469500.0
2011-06-10 10:35:00,17.77,17.77,17.76,17.76,279000.0,13.2705,13.2705,13.263,13.263,279000.0
2011-06-10 10:40:00,17.76,17.77,17.74,17.76,743100.0,13.263,13.2705,13.2481,13.263,743100.0
2011-06-10 10:45:00,17.76,17.77,17.76,17.77,311700.0,13.263,13.2705,13.263,13.2705,311700.0
2011-06-10 10:50:00,17.77,17.78,17.77,17.78,249000.0,13.2705,13.2779,13.2705,13.2779,249000.0
2011-06-10 10:55:00,17.78,17.78,17.75,17.76,312300.0,13.2779,13.2779,13.2555,13.263,312300.0
2011-06-10 11:00:00,17.76,17.77,17.74,17.74,324600.0,13.263,13.2705,13.2481,13.2481,324600.0
2011-06-10 11:05:00,17.74,17.74,17.73,17.74,249000.0,13.2481,13.2481,13.2406,13.2481,249000.0
2011-06-10 11:10:00,17.74,17.74,17.72,17.73,591900.0,13.2481,13.2481,13.2331,13.2406,591900.0
2011-06-10 11:15:00,17.73,17.75,17.73,17.75,367500.0,13.2406,13.2555,13.2406,13.2555,367500.0
2011-06-10 11:20:00,17.75,17.75,17.74,17.74,327600.0,13.2555,13.2555,13.2481,13.2481,327600.0
2011-06-10 11:25:00,17.74,17.74,17.74,17.74,215400.0,13.2481,13.2481,13.2481,13.2481,215400.0
2011-06-10 11:30:00,17.74,17.75,17.73,17.74,355200.0,13.2481,13.2555,13.2406,13.2481,355200.0
2011-06-10 11:35:00,17.74,17.74,17.73,17.73,406200.0,13.2481,13.2481,13.2406,13.2406,406200.0
2011-06-10 11:40:00,17.73,17.74,17.73,17.74,144900.0,13.2406,13.2481,13.2406,13.2481,144900.0
2011-06-10 11:45:00,17.74,17.74,17.74,17.74,147600.0,13.2481,13.2481,13.2481,13.2481,147600.0
2011-06-10 11:50:00,17.74,17.75,17.74,17.75,245700.0,13.2481,13.2555,13.2481,13.2555,245700.0
2011-06-10 11:55:00,17.75,17.76,17.74,17.74,250800.0,13.2555,13.263,13.2481,13.2481,250800.0
2011-06-10 12:00:00,17.74,17.76,17.74,17.75,185700.0,13.2481,13.263,13.2481,13.2555,185700.0
2011-06-10 12:05:00,17.75,17.75,17.75,17.75,86700.0,13.2555,13.2555,13.2555,13.2555,86700.0
2011-06-10 12:10:00,17.75,17.75,17.72,17.73,302100.0,13.2555,13.2555,13.2331,13.2406,302100.0
2011-06-10 12:15:00,17.73,17.73,17.72,17.73,78900.0,13.2406,13.2406,13.2331,13.2406,78900.0
2011-06-10 12:20:00,17.73,17.73,17.72,17.73,199500.0,13.2406,13.2406,13.2331,13.2406,199500.0
2011-06-10 12:25:00,17.73,17.73,17.72,17.72,239400.0,13.2406,13.2406,13.2331,13.2331,239400.0
2011-06-10 12:30:00,17.73,17.75,17.72,17.74,194400.0,13.2406,13.2555,13.2331,13.2481,194400.0
2011-06-10 12:35:00,17.75,17.75,17.72,17.72,261900.0,13.2555,13.2555,13.2331,13.2331,261900.0
2011-06-10 12:40:00,17.72,17.73,17.72,17.72,154800.0,13.2331,13.2406,13.2331,13.2331,154800.0
2011-06-10 12:45:00,17.72,17.72,17.72,17.72,233400.0,13.2331,13.2331,13.2331,13.2331,233400.0
2011-06-10 12:50:00,17.72,17.73,17.72,17.73,185400.0,13.2331,13.2406,13.2331,13.2406,185400.0
2011-06-10 12:55:00,17.73,17.73,17.72,17.72,123000.0,13.2406,13.2406,13.2331,13.2331,123000.0
2011-06-10 13:00:00,17.72,17.72,17.72,17.72,428700.0,13.2331,13.2331,13.2331,13.2331,428700.0
2011-06-10 13:05:00,17.72,17.73,17.71,17.72,279000.0,13.2331,13.2406,13.2257,13.2331,279000.0
2011-06-10 13:10:00,17.72,17.72,17.7,17.7,215400.0,13.2331,13.2331,13.2182,13.2182,215400.0
2011-06-10 13:15:00,17.7,17.71,17.7,17.7,206700.0,13.2182,13.2257,13.2182,13.2182,206700.0
2011-06-10 13:20:00,17.7,17.7,17.68,17.69,247500.0,13.2182,13.2182,13.2033,13.2107,247500.0
2011-06-10 13:25:00,17.69,17.71,17.69,17.71,94500.0,13.2107,13.2257,13.2107,13.2257,94500.0
2011-06-10 13:30:00,17.71,17.71,17.7,17.7,198900.0,13.2257,13.2257,13.2182,13.2182,198900.0
2011-06-10 13:35:00,17.7,17.71,17.7,17.71,339300.0,13.2182,13.2257,13.2182,13.2257,339300.0
2011-06-10 13:40:00,17.71,17.71,17.69,17.69,266400.0,13.2257,13.2257,13.2107,13.2107,266400.0
2011-06-10 13:45:00,17.69,17.69,17.67,17.67,496200.0,13.2107,13.2107,13.1958,13.1958,496200.0
2011-06-10 13:50:00,17.67,17.67,17.65,17.65,455100.0,13.1958,13.1958,13.1809,13.1809,455100.0
2011-06-10 13:55:00,17.65,17.66,17.64,17.65,298800.0,13.1809,13.1883,13.1734,13.1809,298800.0
2011-06-10 14:00:00,17.65,17.68,17.65,17.68,167100.0,13.1809,13.2033,13.1809,13.2033,167100.0
2011-06-10 14:05:00,17.68,17.71,17.68,17.71,424500.0,13.2033,13.2257,13.2033,13.2257,424500.0
2011-06-10 14:10:00,17.71,17.71,17.69,17.7,301200.0,13.2257,13.2257,13.2107,13.2182,301200.0
2011-06-10 14:15:00,17.71,17.71,17.69,17.69,252300.0,13.2257,13.2257,13.2107,13.2107,252300.0
2011-06-10 14:20:00,17.69,17.69,17.65,17.67,614700.0,13.2107,13.2107,13.1809,13.1958,614700.0
2011-06-10 14:25:00,17.67,17.69,17.66,17.68,453900.0,13.1958,13.2107,13.1883,13.2033,453900.0
2011-06-10 14:30:00,17.69,17.7,17.68,17.7,633300.0,13.2107,13.2182,13.2033,13.2182,633300.0
2011-06-10 14:35:00,17.7,17.7,17.65,17.66,642000.0,13.2182,13.2182,13.1809,13.1883,642000.0
2011-06-10 14:40:00,17.66,17.66,17.64,17.64,806100.0,13.1883,13.1883,13.1734,13.1734,806100.0
2011-06-10 14:45:00,17.64,17.64,17.63,17.64,1035900.0,13.1734,13.1734,13.1659,13.1734,1035900.0
2011-06-10 14:50:00,17.64,17.65,17.63,17.65,336300.0,13.1734,13.1809,13.1659,13.1809,336300.0
2011-06-10 14:55:00,17.65,17.67,17.65,17.67,354600.0,13.1809,13.1958,13.1809,13.1958,354600.0
2011-06-10 15:00:00,17.67,17.67,17.65,17.66,666900.0,13.1958,13.1958,13.1809,13.1883,666900.0
2011-06-10 15:05:00,17.66,17.66,17.63,17.63,579900.0,13.1883,13.1883,13.1659,13.1659,579900.0
2011-06-10 15:10:00,17.64,17.65,17.63,17.64,1330800.0,13.1734,13.1809,13.1659,13.1734,1330800.0
2011-06-10 15:15:00,17.65,17.66,17.64,17.64,748800.0,13.1809,13.1883,13.1734,13.1734,748800.0
2011-06-10 15:20:00,17.64,17.64,17.62,17.64,733800.0,13.1734,13.1734,13.1584,13.1734,733800.0
2011-06-10 15:25:00,17.63,17.64,17.61,17.61,567900.0,13.1659,13.1734,13.151,13.151,567900.0
2011-06-10 15:30:00,17.61,17.64,17.61,17.64,821400.0,13.151,13.1734,13.151,13.1734,821400.0
2011-06-10 15:35:00,17.64,17.65,17.59,17.59,1922700.0,13.1734,13.1809,13.136,13.136,1922700.0
2011-06-10 15:40:00,17.59,17.6,17.57,17.57,1146900.0,13.136,13.1435,13.1211,13.1211,1146900.0
2011-06-10 15:45:00,17.57,17.59,17.56,17.58,1309200.0,13.1211,13.136,13.1136,13.1286,1309200.0
2011-06-10 15:50:00,17.58,17.58,17.57,17.57,1502400.0,13.1286,13.1286,13.1211,13.1211,1502400.0
2011-06-10 15:55:00,17.57,17.59,17.57,17.58,2489400.0,13.1211,13.136,13.1211,13.1286,2489400.0
2011-06-13 09:30:00,17.64,17.69,17.58,17.68,769200.0,13.1734,13.2107,13.1286,13.2033,769200.0
2011-06-13 09:35:00,17.68,17.75,17.67,17.7,842400.0,13.2033,13.2555,13.1958,13.2182,842400.0
2011-06-13 09:40:00,17.7,17.71,17.66,17.67,504600.0,13.2182,13.2257,13.1883,13.1958,504600.0
2011-06-13 09:45:00,17.67,17.69,17.66,17.69,336300.0,13.1958,13.2107,13.1883,13.2107,336300.0
2011-06-13 09:50:00,17.69,17.71,17.66,17.66,434700.0,13.2107,13.2257,13.1883,13.1883,434700.0
2011-06-13 09:55:00,17.66,17.7,17.62,17.66,768300.0,13.1883,13.2182,13.1584,13.1883,768300.0
2011-06-13 10:00:00,17.66,17.67,17.64,17.67,517500.0,13.1883,13.1958,13.1734,13.1958,517500.0
2011-06-13 10:05:00,17.67,17.7,17.67,17.7,510300.0,13.1958,13.2182,13.1958,13.2182,510300.0
2011-06-13 10:10:00,17.7,17.72,17.69,17.7,475800.0,13.2182,13.2331,13.2107,13.2182,475800.0
2011-06-13 10:15:00,17.71,17.73,17.69,17.71,600300.0,13.2257,13.2406,13.2107,13.2257,600300.0
2011-06-13 10:20:00,17.72,17.72,17.67,17.67,1152900.0,13.2331,13.2331,13.1958,13.1958,1152900.0
2011-06-13 10:25:00,17.67,17.67,17.64,17.66,492600.0,13.1958,13.1958,13.1734,13.1883,492600.0
2011-06-13 10:30:00,17.67,17.68,17.66,17.66,975600.0,13.1958,13.2033,13.1883,13.1883,975600.0
2011-06-13 10:35:00,17.66,17.67,17.65,17.67,698100.0,13.1883,13.1958,13.1809,13.1958,698100.0
2011-06-13 10:40:00,17.66,17.67,17.65,17.66,411000.0,13.1883,13.1958,13.1809,13.1883,411000.0
2011-06-13 10:45:00,17.66,17.66,17.63,17.63,265200.0,13.1883,13.1883,13.1659,13.1659,265200.0
2011-06-13 10:50:00,17.63,17.64,17.58,17.59,1095000.0,13.1659,13.1734,13.1286,13.136,1095000.0
2011-06-13 10:55:00,17.59,17.6,17.57,17.58,889500.0,13.136,13.1435,13.1211,13.1286,889500.0
2011-06-13 11:00:00,17.59,17.6,17.58,17.6,439200.0,13.136,13.1435,13.1286,13.1435,439200.0
2011-06-13 11:05:00,17.6,17.63,17.6,17.62,333600.0,13.1435,13.1659,13.1435,13.1584,333600.0
2011-06-13 11:10:00,17.62,17.65,17.62,17.64,189900.0,13.1584,13.1809,13.1584,13.1734,189900.0
2011-06-13 11:15:00,17.64,17.65,17.62,17.63,302400.0,13.1734,13.1809,13.1584,13.1659,302400.0
2011-06-13 11:20:00,17.64,17.65,17.62,17.63,290400.0,13.1734,13.1809,13.1584,13.1659,290400.0
2011-06-13 11:25:00,17.63,17.64,17.62,17.62,193200.0,13.1659,13.1734,13.1584,13.1584,193200.0
2011-06-13 11:30:00,17.62,17.64,17.6,17.61,250200.0,13.1584,13.1734,13.1435,13.151,250200.0
2011-06-13 11:35:00,17.61,17.62,17.59,17.6,302400.0,13.151,13.1584,13.136,13.1435,302400.0
2011-06-13 11:40:00,17.6,17.62,17.6,17.61,366900.0,13.1435,13.1584,13.1435,13.151,366900.0
2011-06-13 11:45:00,17.61,17.62,17.6,17.61,440400.0,13.151,13.1584,13.1435,13.151,440400.0
2011-06-13 11:50:00,17.6,17.61,17.6,17.61,282300.0,13.1435,13.151,13.1435,13.151,282300.0
2011-06-13 11:55:00,17.61,17.61,17.6,17.6,242400.0,13.151,13.151,13.1435,13.1435,242400.0
2011-06-13 12:00:00,17.6,17.61,17.6,17.61,543600.0,13.1435,13.151,13.1435,13.151,543600.0
2011-06-13 12:05:00,17.61,17.62,17.6,17.6,206400.0,13.151,13.1584,13.1435,13.1435,206400.0
2011-06-13 12:10:00,17.6,17.63,17.6,17.63,370200.0,13.1435,13.1659,13.1435,13.1659,370200.0
2011-06-13 12:15:00,17.63,17.64,17.61,17.62,355800.0,13.1659,13.1734,13.151,13.1584,355800.0
2011-06-13 12:20:00,17.62,17.64,17.62,17.63,502200.0,13.1584,13.1734,13.1584,13.1659,502200.0
2011-06-13 12:25:00,17.63,17.64,17.63,17.64,224100.0,13.1659,13.1734,13.1659,13.1734,224100.0
2011-06-13 12:30:00,17.64,17.65,17.63,17.65,319800.0,13.1734,13.1809,13.1659,13.1809,319800.0
2011-06-13 12:35:00,17.65,17.65,17.63,17.65,282000.0,13.1809,13.1809,13.1659,13.1809,282000.0
2011-06-13 12:40:00,17.65,17.65,17.63,17.63,154800.0,13.1809,13.1809,13.1659,13.1659,154800.0
2011-06-13 12:45:00,17.63,17.63,17.61,17.62,234300.0,13.1659,13.1659,13.151,13.1584,234300.0
2011-06-13 12:50:00,17.62,17.63,17.6,17.6,184500.0,13.1584,13.1659,13.1435,13.1435,184500.0
2011-06-13 12:55:00,17.6,17.61,17.6,17.6,256200.0,13.1435,13.151,13.1435,13.1435,256200.0
2011-06-13 13:00:00,17.61,17.61,17.58,17.58,345600.0,13.151,13.151,13.1286,13.1286,345600.0
2011-06-13 13:05:00,17.58,17.59,17.57,17.59,669600.0,13.1286,13.136,13.1211,13.136,669600.0
2011-06-13 13:10:00,17.59,17.61,17.58,17.61,763200.0,13.136,13.151,13.1286,13.151,763200.0
2011-06-13 13:15:00,17.6,17.64,17.6,17.64,358800.0,13.1435,13.1734,13.1435,13.1734,358800.0
2011-06-13 13:20:00,17.64,17.64,17.62,17.63,213300.0,13.1734,13.1734,13.1584,13.1659,213300.0
2011-06-13 13:25:00,17.63,17.65,17.62,17.62,439200.0,13.1659,13.1809,13.1584,13.1584,439200.0
2011-06-13 13:30:00,17.62,17.63,17.6,17.6,255000.0,13.1584,13.1659,13.1435,13.1435,255000.0
2011-06-13 13:35:00,17.6,17.62,17.6,17.62,244800.0,13.1435,13.1584,13.1435,13.1584,244800.0
2011-06-13 13:40:00,17.62,17.64,17.62,17.63,468000.0,13.1584,13.1734,13.1584,13.1659,468000.0
2011-06-13 13:45:00,17.63,17.63,17.6,17.6,170700.0,13.1659,13.1659,13.1435,13.1435,170700.0
2011-06-13 13:50:00,17.6,17.62,17.6,17.62,243000.0,13.1435,13.1584,13.1435,13.1584,243000.0
2011-06-13 13:55:00,17.62,17.62,17.61,17.62,265200.0,13.1584,13.1584,13.151,13.1584,265200.0
2011-06-13 14:00:00,17.61,17.63,17.61,17.63,360900.0,13.151,13.1659,13.151,13.1659,360900.0
2011-06-13 14:05:00,17.63,17.64,17.63,17.63,443400.0,13.1659,13.1734,13.1659,13.1659,443400.0
2011-06-13 14:10:00,17.63,17.63,17.61,17.61,221700.0,13.1659,13.1659,13.151,13.151,221700.0
2011-06-13 14:15:00,17.62,17.62,17.61,17.61,285000.0,13.1584,13.1584,13.151,13.151,285000.0
2011-06-13 14:20:00,17.61,17.62,17.6,17.61,216000.0,13.151,13.1584,13.1435,13.151,216000.0
2011-06-13 14:25:00,17.61,17.61,17.59,17.59,280500.0,13.151,13.151,13.136,13.136,280500.0
2011-06-13 14:30:00,17.59,17.6,17.59,17.59,254100.0,13.136,13.1435,13.136,13.136,254100.0
2011-06-13 14:35:00,17.59,17.6,17.57,17.58,449700.0,13.136,13.1435,13.1211,13.1286,449700.0
2011-06-13 14:40:00,17.58,17.58,17.55,17.57,1037700.0,13.1286,13.1286,13.1062,13.1211,1037700.0
2011-06-13 14:45:00,17.57,17.59,17.57,17.59,226200.0,13.1211,13.136,13.1211,13.136,226200.0
2011-06-13 14:50:00,17.59,17.59,17.56,17.56,270000.0,13.136,13.136,13.1136,13.1136,270000.0
2011-06-13 14:55:00,17.56,17.57,17.55,17.56,335400.0,13.1136,13.1211,13.1062,13.1136,335400.0
2011-06-13 15:00:00,17.55,17.56,17.54,17.56,294300.0,13.1062,13.1136,13.0987,13.1136,294300.0
2011-06-13 15:05:00,17.56,17.59,17.56,17.58,393900.0,13.1136,13.136,13.1136,13.1286,393900.0
2011-06-13 15:10:00,17.58,17.58,17.54,17.55,692400.0,13.1286,13.1286,13.0987,13.1062,692400.0
2011-06-13 15:15:00,17.55,17.55,17.53,17.55,672900.0,13.1062,13.1062,13.0912,13.1062,672900.0
2011-06-13 15:20:00,17.55,17.57,17.55,17.56,383400.0,13.1062,13.1211,13.1062,13.1136,383400.0
2011-06-13 15:25:00,17.56,17.59,17.56,17.59,368700.0,13.1136,13.136,13.1136,13.136,368700.0
2011-06-13 15:30:00,17.59,17.59,17.55,17.55,344100.0,13.136,13.136,13.1062,13.1062,344100.0
2011-06-13 15:35:00,17.55,17.56,17.53,17.53,501600.0,13.1062,13.1136,13.0912,13.0912,501600.0
2011-06-13 15:40:00,17.53,17.56,17.53,17.54,860400.0,13.0912,13.1136,13.0912,13.0987,860400.0
2011-06-13 15:45:00,17.54,17.55,17.53,17.54,795600.0,13.0987,13.1062,13.0912,13.0987,795600.0
2011-06-13 15:50:00,17.54,17.55,17.53,17.55,677700.0,13.0987,13.1062,13.0912,13.1062,677700.0
2011-06-13 15:55:00,17.55,17.55,17.54,17.55,1831200.0,13.1062,13.1062,13.0987,13.1062,1831200.0
2011-06-14 09:30:00,17.62,17.67,17.59,17.65,847500.0,13.1584,13.1958,13.136,13.1809,847500.0
2011-06-14 09:35:00,17.65,17.67,17.63,17.66,614700.0,13.1809,13.1958,13.1659,13.1883,614700.0
2011-06-14 09:40:00,17.66,17.71,17.66,17.67,647400.0,13.1883,13.2257,13.1883,13.1958,647400.0
2011-06-14 09:45:00,17.66,17.69,17.65,17.65,482400.0,13.1883,13.2107,13.1809,13.1809,482400.0
2011-06-14 09:50:00,17.65,17.69,17.65,17.68,442200.0,13.1809,13.2107,13.1809,13.2033,442200.0
2011-06-14 09:55:00,17.68,17.69,17.67,17.68,368700.0,13.2033,13.2107,13.1958,13.2033,368700.0
2011-06-14 10:00:00,17.68,17.7,17.68,17.68,390300.0,13.2033,13.2182,13.2033,13.2033,390300.0
2011-06-14 10:05:00,17.68,17.7,17.68,17.69,220800.0,13.2033,13.2182,13.2033,13.2107,220800.0
2011-06-14 10:10:00,17.69,17.71,17.68,17.69,267300.0,13.2107,13.2257,13.2033,13.2107,267300.0
2011-06-14 10:15:00,17.69,17.69,17.68,17.69,255300.0,13.2107,13.2107,13.2033,13.2107,255300.0
2011-06-14 10:20:00,17.69,17.7,17.69,17.7,133200.0,13.2107,13.2182,13.2107,13.2182,133200.0
2011-06-14 10:25:00,17.69,17.71,17.69,17.7,339000.0,13.2107,13.2257,13.2107,13.2182,339000.0
2011-06-14 10:30:00,17.7,17.72,17.7,17.72,288900.0,13.2182,13.2331,13.2182,13.2331,288900.0
2011-06-14 10:35:00,17.72,17.73,17.72,17.73,232800.0,13.2331,13.2406,13.2331,13.2406,232800.0
2011-06-14 10:40:00,17.73,17.75,17.72,17.73,595200.0,13.2406,13.2555,13.2331,13.2406,595200.0
2011-06-14 10:45:00,17.73,17.73,17.72,17.73,168900.0,13.2406,13.2406,13.2331,13.2406,168900.0
2011-06-14 10:50:00,17.73,17.73,17.71,17.71,291900.0,13.2406,13.2406,13.2257,13.2257,291900.0
2011-06-14 10:55:00,17.71,17.72,17.71,17.72,180600.0,13.2257,13.2331,13.2257,13.2331,180600.0
2011-06-14 11:00:00,17.72,17.72,17.71,17.72,191700.0,13.2331,13.2331,13.2257,13.2331,191700.0
2011-06-14 11:05:00,17.71,17.72,17.71,17.71,152400.0,13.2257,13.2331,13.2257,13.2257,152400.0
2011-06-14 11:10:00,17.71,17.72,17.71,17.72,167400.0,13.2257,13.2331,13.2257,13.2331,167400.0
2011-06-14 11:15:00,17.72,17.72,17.71,17.71,201900.0,13.2331,13.2331,13.2257,13.2257,201900.0
2011-06-14 11:20:00,17.71,17.71,17.69,17.69,219300.0,13.2257,13.2257,13.2107,13.2107,219300.0
2011-06-14 11:25:00,17.69,17.69,17.66,17.66,237600.0,13.2107,13.2107,13.1883,13.1883,237600.0
2011-06-14 11:30:00,17.66,17.67,17.66,17.66,205800.0,13.1883,13.1958,13.1883,13.1883,205800.0
2011-06-14 11:35:00,17.66,17.67,17.65,17.66,246900.0,13.1883,13.1958,13.1809,13.1883,246900.0
2011-06-14 11:40:00,17.66,17.67,17.65,17.66,247800.0,13.1883,13.1958,13.1809,13.1883,247800.0
2011-06-14 11:45:00,17.66,17.66,17.65,17.66,164100.0,13.1883,13.1883,13.1809,13.1883,164100.0
2011-06-14 11:50:00,17.66,17.66,17.65,17.66,212100.0,13.1883,13.1883,13.1809,13.1883,212100.0
2011-06-14 11:55:00,17.66,17.67,17.65,17.67,193500.0,13.1883,13.1958,13.1809,13.1958,193500.0
2011-06-14 12:00:00,17.67,17.69,17.66,17.69,211200.0,13.1958,13.2107,13.1883,13.2107,211200.0
2011-06-14 12:05:00,17.69,17.7,17.68,17.69,152100.0,13.2107,13.2182,13.2033,13.2107,152100.0
2011-06-14 12:10:00,17.69,17.69,17.67,17.67,142200.0,13.2107,13.2107,13.1958,13.1958,142200.0
2011-06-14 12:15:00,17.67,17.68,17.67,17.67,97800.0,13.1958,13.2033,13.1958,13.1958,97800.0
2011-06-14 12:20:00,17.67,17.69,17.67,17.69,135900.0,13.1958,13.2107,13.1958,13.2107,135900.0
2011-06-14 12:25:00,17.69,17.7,17.69,17.7,209100.0,13.2107,13.2182,13.2107,13.2182,209100.0
2011-06-14 12:30:00,17.7,17.72,17.7,17.7,336000.0,13.2182,13.2331,13.2182,13.2182,336000.0
2011-06-14 12:35:00,17.7,17.7,17.69,17.69,146400.0,13.2182,13.2182,13.2107,13.2107,146400.0
2011-06-14 12:40:00,17.7,17.7,17.69,17.7,108600.0,13.2182,13.2182,13.2107,13.2182,108600.0
2011-06-14 12:45:00,17.7,17.7,17.68,17.68,135900.0,13.2182,13.2182,13.2033,13.2033,135900.0
2011-06-14 12:50:00,17.68,17.7,17.68,17.69,220200.0,13.2033,13.2182,13.2033,13.2107,220200.0
2011-06-14 12:55:00,17.69,17.7,17.69,17.7,265200.0,13.2107,13.2182,13.2107,13.2182,265200.0
2011-06-14 13:00:00,17.7,17.7,17.67,17.67,121500.0,13.2182,13.2182,13.1958,13.1958,121500.0
2011-06-14 13:05:00,17.67,17.69,17.67,17.69,138600.0,13.1958,13.2107,13.1958,13.2107,138600.0
2011-06-14 13:10:00,17.69,17.69,17.69,17.69,121800.0,13.2107,13.2107,13.2107,13.2107,121800.0
2011-06-14 13:15:00,17.69,17.7,17.69,17.7,126600.0,13.2107,13.2182,13.2107,13.2182,126600.0
2011-06-14 13:20:00,17.69,17.7,17.68,17.69,451800.0,13.2107,13.2182,13.2033,13.2107,451800.0
2011-06-14 13:25:00,17.69,17.7,17.68,17.68,683700.0,13.2107,13.2182,13.2033,13.2033,683700.0
2011-06-14 13:30:00,17.68,17.7,17.68,17.7,225000.0,13.2033,13.2182,13.2033,13.2182,225000.0
2011-06-14 13:35:00,17.7,17.7,17.68,17.68,233100.0,13.2182,13.2182,13.2033,13.2033,233100.0
2011-06-14 13:40:00,17.68,17.69,17.68,17.69,133200.0,13.2033,13.2107,13.2033,13.2107,133200.0
2011-06-14 13:45:00,17.69,17.69,17.67,17.68,200400.0,13.2107,13.2107,13.1958,13.2033,200400.0
2011-06-14 13:50:00,17.68,17.69,17.68,17.69,196200.0,13.2033,13.2107,13.2033,13.2107,196200.0
2011-06-14 13:55:00,17.68,17.69,17.68,17.68,93300.0,13.2033,13.2107,13.2033,13.2033,93300.0
2011-06-14 14:00:00,17.68,17.68,17.67,17.68,219000.0,13.2033,13.2033,13.1958,13.2033,219000.0
2011-06-14 14:05:00,17.68,17.68,17.67,17.67,108300.0,13.2033,13.2033,13.1958,13.1958,108300.0
2011-06-14 14:10:00,17.67,17.67,17.67,17.67,96900.0,13.1958,13.1958,13.1958,13.1958,96900.0
2011-06-14 14:15:00,17.67,17.67,17.64,17.64,399600.0,13.1958,13.1958,13.1734,13.1734,399600.0
2011-06-14 14:20:00,17.64,17.66,17.64,17.65,242700.0,13.1734,13.1883,13.1734,13.1809,242700.0
2011-06-14 14:25:00,17.65,17.67,17.65,17.66,231600.0,13.1809,13.1958,13.1809,13.1883,231600.0
2011-06-14 14:30:00,17.66,17.67,17.64,17.67,279900.0,13.1883,13.1958,13.1734,13.1958,279900.0
2011-06-14 14:35:00,17.67,17.67,17.66,17.67,172800.0,13.1958,13.1958,13.1883,13.1958,172800.0
2011-06-14 14:40:00,17.67,17.68,17.67,17.67,139500.0,13.1958,13.2033,13.1958,13.1958,139500.0
2011-06-14 14:45:00,17.67,17.67,17.67,17.67,130800.0,13.1958,13.1958,13.1958,13.1958,130800.0
2011-06-14 14:50:00,17.67,17.68,17.67,17.67,155100.0,13.1958,13.2033,13.1958,13.1958,155100.0
2011-06-14 14:55:00,17.68,17.68,17.67,17.68,276600.0,13.2033,13.2033,13.1958,13.2033,276600.0
2011-06-14 15:00:00,17.68,17.69,17.68,17.68,200400.0,13.2033,13.2107,13.2033,13.2033,200400.0
2011-06-14 15:05:00,17.69,17.69,17.67,17.67,216600.0,13.2107,13.2107,13.1958,13.1958,216600.0
2011-06-14 15:10:00,17.67,17.69,17.67,17.68,279900.0,13.1958,13.2107,13.1958,13.2033,279900.0
2011-06-14 15:15:00,17.68,17.69,17.68,17.69,282900.0,13.2033,13.2107,13.2033,13.2107,282900.0
2011-06-14 15:20:00,17.69,17.69,17.68,17.68,381300.0,13.2107,13.2107,13.2033,13.2033,381300.0
2011-06-14 15:25:00,17.68,17.68,17.66,17.66,298500.0,13.2033,13.2033,13.1883,13.1883,298500.0
2011-06-14 15:30:00,17.67,17.67,17.66,17.67,393000.0,13.1958,13.1958,13.1883,13.1958,393000.0
2011-06-14 15:35:00,17.67,17.67,17.66,17.67,380100.0,13.1958,13.1958,13.1883,13.1958,380100.0
2011-06-14 15:40:00,17.66,17.67,17.64,17.64,582000.0,13.1883,13.1958,13.1734,13.1734,582000.0
2011-06-14 15:45:00,17.64,17.65,17.63,17.64,773400.0,13.1734,13.1809,13.1659,13.1734,773400.0
2011-06-14 15:50:00,17.64,17.65,17.62,17.64,943800.0,13.1734,13.1809,13.1584,13.1734,943800.0
2011-06-14 15:55:00,17.63,17.64,17.62,17.64,1546800.0,13.1659,13.1734,13.1584,13.1734,1546800.0
2011-06-15 09:30:00,17.55,17.55,17.46,17.5,1410600.0,13.1062,13.1062,13.039,13.0688,1410600.0
2011-06-15 09:35:00,17.5,17.51,17.49,17.51,677400.0,13.0688,13.0763,13.0614,13.0763,677400.0
2011-06-15 09:40:00,17.51,17.53,17.47,17.47,858600.0,13.0763,13.0912,13.0464,13.0464,858600.0
2011-06-15 09:45:00,17.47,17.51,17.46,17.48,819300.0,13.0464,13.0763,13.039,13.0539,819300.0
2011-06-15 09:50:00,17.48,17.49,17.47,17.48,647700.0,13.0539,13.0614,13.0464,13.0539,647700.0
2011-06-15 09:55:00,17.48,17.5,17.46,17.48,429300.0,13.0539,13.0688,13.039,13.0539,429300.0
2011-06-15 10:00:00,17.48,17.49,17.47,17.49,595500.0,13.0539,13.0614,13.0464,13.0614,595500.0
2011-06-15 10:05:00,17.49,17.5,17.49,17.49,425100.0,13.0614,13.0688,13.0614,13.0614,425100.0
2011-06-15 10:10:00,17.49,17.51,17.49,17.51,793200.0,13.0614,13.0763,13.0614,13.0763,793200.0
2011-06-15 10:15:00,17.51,17.51,17.48,17.48,424200.0,13.0763,13.0763,13.0539,13.0539,424200.0
2011-06-15 10:20:00,17.48,17.48,17.47,17.48,405600.0,13.0539,13.0539,13.0464,13.0539,405600.0
2011-06-15 10:25:00,17.48,17.48,17.47,17.47,97800.0,13.0539,13.0539,13.0464,13.0464,97800.0
2011-06-15 10:30:00,17.47,17.49,17.47,17.48,339900.0,13.0464,13.0614,13.0464,13.0539,339900.0
2011-06-15 10:35:00,17.48,17.5,17.48,17.5,379200.0,13.0539,13.0688,13.0539,13.0688,379200.0
2011-06-15 10:40:00,17.5,17.51,17.49,17.51,379200.0,13.0688,13.0763,13.0614,13.0763,379200.0
2011-06-15 10:45:00,17.51,17.51,17.48,17.49,391500.0,13.0763,13.0763,13.0539,13.0614,391500.0
2011-06-15 10:50:00,17.49,17.5,17.49,17.49,193500.0,13.0614,13.0688,13.0614,13.0614,193500.0
2011-06-15 10:55:00,17.49,17.5,17.48,17.48,532500.0,13.0614,13.0688,13.0539,13.0539,532500.0
2011-06-15 11:00:00,17.48,17.51,17.48,17.49,460500.0,13.0539,13.0763,13.0539,13.0614,460500.0
2011-06-15 11:05:00,17.49,17.5,17.47,17.47,180600.0,13.0614,13.0688,13.0464,13.0464,180600.0
2011-06-15 11:10:00,17.47,17.48,17.46,17.46,238200.0,13.0464,13.0539,13.039,13.039,238200.0
2011-06-15 11:15:00,17.47,17.49,17.46,17.49,444300.0,13.0464,13.0614,13.039,13.0614,444300.0
2011-06-15 11:20:00,17.49,17.49,17.47,17.48,359400.0,13.0614,13.0614,13.0464,13.0539,359400.0
2011-06-15 11:25:00,17.48,17.48,17.46,17.46,672000.0,13.0539,13.0539,13.039,13.039,672000.0
2011-06-15 11:30:00,17.46,17.46,17.44,17.44,534000.0,13.039,13.039,13.024,13.024,534000.0
2011-06-15 11:35:00,17.44,17.45,17.41,17.41,854400.0,13.024,13.0315,13.0016,13.0016,854400.0
2011-06-15 11:40:00,17.41,17.44,17.4,17.42,661500.0,13.0016,13.024,12.9942,13.0091,661500.0
2011-06-15 11:45:00,17.42,17.44,17.42,17.42,289200.0,13.0091,13.024,13.0091,13.0091,289200.0
2011-06-15 11:50:00,17.42,17.42,17.39,17.42,774000.0,13.0091,13.0091,12.9867,13.0091,774000.0
2011-06-15 11:55:00,17.42,17.42,17.38,17.42,528000.0,13.0091,13.0091,12.9792,13.0091,528000.0
2011-06-15 12:00:00,17.42,17.42,17.4,17.4,651300.0,13.0091,13.0091,12.9942,12.9942,651300.0
2011-06-15 12:05:00,17.41,17.41,17.4,17.41,427500.0,13.0016,13.0016,12.9942,13.0016,427500.0
2011-06-15 12:10:00,17.41,17.41,17.4,17.41,320700.0,13.0016,13.0016,12.9942,13.0016,320700.0
2011-06-15 12:15:00,17.41,17.41,17.37,17.37,904500.0,13.0016,13.0016,12.9717,12.9717,904500.0
2011-06-15 12:20:00,17.37,17.38,17.36,17.37,388200.0,12.9717,12.9792,12.9643,12.9717,388200.0
2011-06-15 12:25:00,17.37,17.38,17.35,17.36,668100.0,12.9717,12.9792,12.9568,12.9643,668100.0
2011-06-15 12:30:00,17.36,17.4,17.36,17.39,356700.0,12.9643,12.9942,12.9643,12.9867,356700.0
2011-06-15 12:35:00,17.39,17.4,17.38,17.39,398700.0,12.9867,12.9942,12.9792,12.9867,398700.0
2011-06-15 12:40:00,17.39,17.39,17.37,17.37,416700.0,12.9867,12.9867,12.9717,12.9717,416700.0
2011-06-15 12:45:00,17.37,17.39,17.37,17.39,268800.0,12.9717,12.9867,12.9717,12.9867,268800.0
2011-06-15 12:50:00,17.39,17.39,17.37,17.37,438900.0,12.9867,12.9867,12.9717,12.9717,438900.0
2011-06-15 12:55:00,17.37,17.37,17.36,17.37,479700.0,12.9717,12.9717,12.9643,12.9717,479700.0
2011-06-15 13:00:00,17.37,17.38,17.35,17.37,390600.0,12.9717,12.9792,12.9568,12.9717,390600.0
2011-06-15 13:05:00,17.37,17.39,17.37,17.38,317100.0,12.9717,12.9867,12.9717,12.9792,317100.0
2011-06-15 13:10:00,17.38,17.39,17.36,17.39,504000.0,12.9792,12.9867,12.9643,12.9867,504000.0
2011-06-15 13:15:00,17.39,17.39,17.37,17.37,297900.0,12.9867,12.9867,12.9717,12.9717,297900.0
2011-06-15 13:20:00,17.37,17.38,17.36,17.37,226800.0,12.9717,12.9792,12.9643,12.9717,226800.0
2011-06-15 13:25:00,17.38,17.39,17.37,17.38,223500.0,12.9792,12.9867,12.9717,12.9792,223500.0
2011-06-15 13:30:00,17.38,17.4,17.37,17.39,321300.0,12.9792,12.9942,12.9717,12.9867,321300.0
2011-06-15 13:35:00,17.39,17.4,17.38,17.4,318600.0,12.9867,12.9942,12.9792,12.9942,318600.0
2011-06-15 13:40:00,17.4,17.44,17.4,17.43,872700.0,12.9942,13.024,12.9942,13.0166,872700.0
2011-06-15 13:45:00,17.43,17.44,17.42,17.43,484200.0,13.0166,13.024,13.0091,13.0166,484200.0
2011-06-15 13:50:00,17.44,17.45,17.43,17.44,624300.0,13.024,13.0315,13.0166,13.024,624300.0
2011-06-15 13:55:00,17.44,17.46,17.43,17.45,529500.0,13.024,13.039,13.0166,13.0315,529500.0
2011-06-15 14:00:00,17.45,17.46,17.43,17.43,1359300.0,13.0315,13.039,13.0166,13.0166,1359300.0
2011-06-15 14:05:00,17.43,17.45,17.42,17.42,278400.0,13.0166,13.0315,13.0091,13.0091,278400.0
2011-06-15 14:10:00,17.42,17.43,17.41,17.43,440100.0,13.0091,13.0166,13.0016,13.0166,440100.0
2011-06-15 14:15:00,17.43,17.44,17.4,17.41,361800.0,13.0166,13.024,12.9942,13.0016,361800.0
2011-06-15 14:20:00,17.41,17.42,17.4,17.41,217500.0,13.0016,13.0091,12.9942,13.0016,217500.0
2011-06-15 14:25:00,17.41,17.42,17.41,17.41,252600.0,13.0016,13.0091,13.0016,13.0016,252600.0
2011-06-15 14:30:00,17.41,17.44,17.41,17.43,300600.0,13.0016,13.024,13.0016,13.0166,300600.0
2011-06-15 14:35:00,17.43,17.44,17.42,17.43,250800.0,13.0166,13.024,13.0091,13.0166,250800.0
2011-06-15 14:40:00,17.43,17.44,17.4,17.4,482700.0,13.0166,13.024,12.9942,12.9942,482700.0
2011-06-15 14:45:00,17.4,17.42,17.38,17.41,581700.0,12.9942,13.0091,12.9792,13.0016,581700.0
2011-06-15 14:50:00,17.41,17.42,17.39,17.4,604200.0,13.0016,13.0091,12.9867,12.9942,604200.0
2011-06-15 14:55:00,17.4,17.43,17.4,17.42,320100.0,12.9942,13.0166,12.9942,13.0091,320100.0
2011-06-15 15:00:00,17.42,17.42,17.4,17.42,567000.0,13.0091,13.0091,12.9942,13.0091,567000.0
2011-06-15 15:05:00,17.42,17.43,17.4,17.41,482400.0,13.0091,13.0166,12.9942,13.0016,482400.0
2011-06-15 15:10:00,17.41,17.42,17.4,17.41,426900.0,13.0016,13.0091,12.9942,13.0016,426900.0
2011-06-15 15:15:00,17.41,17.41,17.39,17.41,485700.0,13.0016,13.0016,12.9867,13.0016,485700.0
2011-06-15 15:20:00,17.41,17.43,17.26,17.42,954300.0,13.0016,13.0166,12.8896,13.0091,954300.0
2011-06-15 15:25:00,17.42,17.46,17.42,17.46,826200.0,13.0091,13.039,13.0091,13.039,826200.0
2011-06-15 15:30:00,17.46,17.46,17.45,17.45,522000.0,13.039,13.039,13.0315,13.0315,522000.0
2011-06-15 15:35:00,17.45,17.45,17.43,17.45,500400.0,13.0315,13.0315,13.0166,13.0315,500400.0
2011-06-15 15:40:00,17.45,17.47,17.44,17.46,639900.0,13.0315,13.0464,13.024,13.039,639900.0
2011-06-15 15:45:00,17.46,17.48,17.44,17.44,1091400.0,13.039,13.0539,13.024,13.024,1091400.0
2011-06-15 15:50:00,17.44,17.46,17.43,17.45,1348200.0,13.024,13.039,13.0166,13.0315,1348200.0
2011-06-15 15:55:00,17.46,17.46,17.44,17.44,2338800.0,13.039,13.039,13.024,13.024,2338800.0
2011-06-16 09:30:00,17.5,17.52,17.4,17.46,1163400.0,13.0688,13.0838,12.9942,13.039,1163400.0
2011-06-16 09:35:00,17.46,17.52,17.45,17.51,564900.0,13.039,13.0838,13.0315,13.0763,564900.0
2011-06-16 09:40:00,17.51,17.53,17.47,17.49,528900.0,13.0763,13.0912,13.0464,13.0614,528900.0
2011-06-16 09:45:00,17.49,17.52,17.49,17.49,376500.0,13.0614,13.0838,13.0614,13.0614,376500.0
2011-06-16 09:50:00,17.5,17.52,17.48,17.51,489600.0,13.0688,13.0838,13.0539,13.0763,489600.0
2011-06-16 09:55:00,17.51,17.55,17.51,17.55,396900.0,13.0763,13.1062,13.0763,13.1062,396900.0
2011-06-16 10:00:00,17.55,17.56,17.47,17.55,1578000.0,13.1062,13.1136,13.0464,13.1062,1578000.0
2011-06-16 10:05:00,17.55,17.58,17.55,17.56,828900.0,13.1062,13.1286,13.1062,13.1136,828900.0
2011-06-16 10:10:00,17.56,17.62,17.55,17.62,761100.0,13.1136,13.1584,13.1062,13.1584,761100.0
2011-06-16 10:15:00,17.62,17.64,17.48,17.62,783900.0,13.1584,13.1734,13.0539,13.1584,783900.0
2011-06-16 10:20:00,17.62,17.64,17.53,17.58,1203600.0,13.1584,13.1734,13.0912,13.1286,1203600.0
2011-06-16 10:25:00,17.58,17.58,17.54,17.55,527700.0,13.1286,13.1286,13.0987,13.1062,527700.0
2011-06-16 10:30:00,17.55,17.55,17.53,17.53,440400.0,13.1062,13.1062,13.0912,13.0912,440400.0
2011-06-16 10:35:00,17.53,17.55,17.53,17.55,288000.0,13.0912,13.1062,13.0912,13.1062,288000.0
2011-06-16 10:40:00,17.55,17.55,17.52,17.53,364200.0,13.1062,13.1062,13.0838,13.0912,364200.0
2011-06-16 10:45:00,17.53,17.55,17.52,17.54,499500.0,13.0912,13.1062,13.0838,13.0987,499500.0
2011-06-16 10:50:00,17.54,17.55,17.54,17.55,423900.0,13.0987,13.1062,13.0987,13.1062,423900.0
2011-06-16 10:55:00,17.55,17.58,17.55,17.58,351300.0,13.1062,13.1286,13.1062,13.1286,351300.0
2011-06-16 11:00:00,17.58,17.58,17.56,17.57,327300.0,13.1286,13.1286,13.1136,13.1211,327300.0
2011-06-16 11:05:00,17.57,17.58,17.56,17.56,212400.0,13.1211,13.1286,13.1136,13.1136,212400.0
2011-06-16 11:10:00,17.56,17.57,17.55,17.56,406800.0,13.1136,13.1211,13.1062,13.1136,406800.0
2011-06-16 11:15:00,17.56,17.61,17.56,17.61,535500.0,13.1136,13.151,13.1136,13.151,535500.0
2011-06-16 11:20:00,17.61,17.63,17.59,17.6,319500.0,13.151,13.1659,13.136,13.1435,319500.0
2011-06-16 11:25:00,17.6,17.61,17.59,17.6,263100.0,13.1435,13.151,13.136,13.1435,263100.0
2011-06-16 11:30:00,17.6,17.62,17.6,17.61,466200.0,13.1435,13.1584,13.1435,13.151,466200.0
2011-06-16 11:35:00,17.61,17.63,17.6,17.6,412200.0,13.151,13.1659,13.1435,13.1435,412200.0
2011-06-16 11:40:00,17.6,17.62,17.6,17.6,444900.0,13.1435,13.1584,13.1435,13.1435,444900.0
2011-06-16 11:45:00,17.6,17.62,17.6,17.6,266400.0,13.1435,13.1584,13.1435,13.1435,266400.0
2011-06-16 11:50:00,17.6,17.62,17.6,17.62,347700.0,13.1435,13.1584,13.1435,13.1584,347700.0
2011-06-16 11:55:00,17.62,17.62,17.6,17.6,311700.0,13.1584,13.1584,13.1435,13.1435,311700.0
2011-06-16 12:00:00,17.6,17.61,17.6,17.61,420600.0,13.1435,13.151,13.1435,13.151,420600.0
2011-06-16 12:05:00,17.61,17.61,17.6,17.61,116400.0,13.151,13.151,13.1435,13.151,116400.0
2011-06-16 12:10:00,17.61,17.62,17.6,17.61,176700.0,13.151,13.1584,13.1435,13.151,176700.0
2011-06-16 12:15:00,17.6,17.61,17.6,17.61,131700.0,13.1435,13.151,13.1435,13.151,131700.0
2011-06-16 12:20:00,17.61,17.63,17.61,17.63,228900.0,13.151,13.1659,13.151,13.1659,228900.0
2011-06-16 12:25:00,17.62,17.63,17.62,17.63,175200.0,13.1584,13.1659,13.1584,13.1659,175200.0
2011-06-16 12:30:00,17.63,17.63,17.62,17.62,102000.0,13.1659,13.1659,13.1584,13.1584,102000.0
2011-06-16 12:35:00,17.62,17.62,17.61,17.62,116700.0,13.1584,13.1584,13.151,13.1584,116700.0
2011-06-16 12:40:00,17.62,17.63,17.61,17.63,259200.0,13.1584,13.1659,13.151,13.1659,259200.0
2011-06-16 12:45:00,17.62,17.63,17.61,17.62,291300.0,13.1584,13.1659,13.151,13.1584,291300.0
2011-06-16 12:50:00,17.62,17.63,17.62,17.63,162000.0,13.1584,13.1659,13.1584,13.1659,162000.0
2011-06-16 12:55:00,17.63,17.63,17.63,17.63,250200.0,13.1659,13.1659,13.1659,13.1659,250200.0
2011-06-16 13:00:00,17.63,17.64,17.63,17.64,371400.0,13.1659,13.1734,13.1659,13.1734,371400.0
2011-06-16 13:05:00,17.64,17.65,17.64,17.64,285900.0,13.1734,13.1809,13.1734,13.1734,285900.0
2011-06-16 13:10:00,17.65,17.65,17.62,17.62,261300.0,13.1809,13.1809,13.1584,13.1584,261300.0
2011-06-16 13:15:00,17.62,17.63,17.62,17.63,148200.0,13.1584,13.1659,13.1584,13.1659,148200.0
2011-06-16 13:20:00,17.63,17.63,17.62,17.62,203100.0,13.1659,13.1659,13.1584,13.1584,203100.0
2011-06-16 13:25:00,17.62,17.62,17.61,17.61,162900.0,13.1584,13.1584,13.151,13.151,162900.0
2011-06-16 13:30:00,17.61,17.61,17.6,17.61,158100.0,13.151,13.151,13.1435,13.151,158100.0
2011-06-16 13:35:00,17.61,17.62,17.6,17.6,160500.0,13.151,13.1584,13.1435,13.1435,160500.0
2011-06-16 13:40:00,17.6,17.61,17.59,17.6,296100.0,13.1435,13.151,13.136,13.1435,296100.0
2011-06-16 13:45:00,17.59,17.61,17.59,17.61,216300.0,13.136,13.151,13.136,13.151,216300.0
2011-06-16 13:50:00,17.61,17.61,17.59,17.59,192000.0,13.151,13.151,13.136,13.136,192000.0
2011-06-16 13:55:00,17.59,17.6,17.57,17.57,448800.0,13.136,13.1435,13.1211,13.1211,448800.0
2011-06-16 14:00:00,17.57,17.58,17.56,17.58,266100.0,13.1211,13.1286,13.1136,13.1286,266100.0
2011-06-16 14:05:00,17.58,17.59,17.56,17.58,276300.0,13.1286,13.136,13.1136,13.1286,276300.0
2011-06-16 14:10:00,17.58,17.58,17.56,17.58,468000.0,13.1286,13.1286,13.1136,13.1286,468000.0
2011-06-16 14:15:00,17.58,17.58,17.56,17.56,166800.0,13.1286,13.1286,13.1136,13.1136,166800.0
2011-06-16 14:20:00,17.56,17.57,17.56,17.57,281400.0,13.1136,13.1211,13.1136,13.1211,281400.0
2011-06-16 14:25:00,17.57,17.59,17.56,17.58,312600.0,13.1211,13.136,13.1136,13.1286,312600.0
2011-06-16 14:30:00,17.58,17.59,17.56,17.57,273900.0,13.1286,13.136,13.1136,13.1211,273900.0
2011-06-16 14:35:00,17.57,17.58,17.56,17.58,265800.0,13.1211,13.1286,13.1136,13.1286,265800.0
2011-06-16 14:40:00,17.58,17.58,17.57,17.58,263700.0,13.1286,13.1286,13.1211,13.1286,263700.0
2011-06-16 14:45:00,17.58,17.58,17.56,17.57,285900.0,13.1286,13.1286,13.1136,13.1211,285900.0
2011-06-16 14:50:00,17.57,17.6,17.56,17.59,538800.0,13.1211,13.1435,13.1136,13.136,538800.0
2011-06-16 14:55:00,17.59,17.6,17.58,17.59,331800.0,13.136,13.1435,13.1286,13.136,331800.0
2011-06-16 15:00:00,17.59,17.59,17.58,17.59,298500.0,13.136,13.136,13.1286,13.136,298500.0
2011-06-16 15:05:00,17.59,17.63,17.59,17.63,657300.0,13.136,13.1659,13.136,13.1659,657300.0
2011-06-16 15:10:00,17.63,17.63,17.61,17.61,236100.0,13.1659,13.1659,13.151,13.151,236100.0
2011-06-16 15:15:00,17.61,17.62,17.6,17.61,229500.0,13.151,13.1584,13.1435,13.151,229500.0
2011-06-16 15:20:00,17.61,17.62,17.61,17.62,280800.0,13.151,13.1584,13.151,13.1584,280800.0
2011-06-16 15:25:00,17.62,17.63,17.62,17.62,365100.0,13.1584,13.1659,13.1584,13.1584,365100.0
2011-06-16 15:30:00,17.62,17.63,17.61,17.63,576000.0,13.1584,13.1659,13.151,13.1659,576000.0
2011-06-16 15:35:00,17.62,17.66,17.62,17.66,840300.0,13.1584,13.1883,13.1584,13.1883,840300.0
2011-06-16 15:40:00,17.66,17.66,17.61,17.62,872100.0,13.1883,13.1883,13.151,13.1584,872100.0
2011-06-16 15:45:00,17.62,17.63,17.62,17.62,575100.0,13.1584,13.1659,13.1584,13.1584,575100.0
2011-06-16 15:50:00,17.62,17.63,17.62,17.63,771000.0,13.1584,13.1659,13.1584,13.1659,771000.0
2011-06-16 15:55:00,17.63,17.63,17.61,17.62,2000400.0,13.1659,13.1659,13.151,13.1584,2000400.0
2011-06-17 09:30:00,17.69,17.75,17.66,17.69,7183800.0,13.2107,13.2555,13.1883,13.2107,7183800.0
2011-06-17 09:35:00,17.69,17.73,17.69,17.71,318300.0,13.2107,13.2406,13.2107,13.2257,318300.0
2011-06-17 09:40:00,17.71,17.73,17.7,17.72,360000.0,13.2257,13.2406,13.2182,13.2331,360000.0
2011-06-17 09:45:00,17.72,17.74,17.7,17.71,347700.0,13.2331,13.2481,13.2182,13.2257,347700.0
2011-06-17 09:50:00,17.71,17.75,17.69,17.69,407700.0,13.2257,13.2555,13.2107,13.2107,407700.0
2011-06-17 09:55:00,17.69,17.74,17.68,17.72,563700.0,13.2107,13.2481,13.2033,13.2331,563700.0
2011-06-17 10:00:00,17.72,17.75,17.7,17.7,787200.0,13.2331,13.2555,13.2182,13.2182,787200.0
2011-06-17 10:05:00,17.7,17.71,17.69,17.7,411000.0,13.2182,13.2257,13.2107,13.2182,411000.0
2011-06-17 10:10:00,17.71,17.72,17.69,17.69,419100.0,13.2257,13.2331,13.2107,13.2107,419100.0
2011-06-17 10:15:00,17.69,17.72,17.68,17.7,460200.0,13.2107,13.2331,13.2033,13.2182,460200.0
2011-06-17 10:20:00,17.7,17.7,17.68,17.68,321900.0,13.2182,13.2182,13.2033,13.2033,321900.0
2011-06-17 10:25:00,17.68,17.72,17.66,17.71,596100.0,13.2033,13.2331,13.1883,13.2257,596100.0
2011-06-17 10:30:00,17.71,17.73,17.71,17.72,390300.0,13.2257,13.2406,13.2257,13.2331,390300.0
2011-06-17 10:35:00,17.71,17.73,17.7,17.72,548400.0,13.2257,13.2406,13.2182,13.2331,548400.0
2011-06-17 10:40:00,17.72,17.74,17.7,17.74,607800.0,13.2331,13.2481,13.2182,13.2481,607800.0
2011-06-17 10:45:00,17.73,17.75,17.73,17.75,220200.0,13.2406,13.2555,13.2406,13.2555,220200.0
2011-06-17 10:50:00,17.75,17.76,17.74,17.75,477600.0,13.2555,13.263,13.2481,13.2555,477600.0
2011-06-17 10:55:00,17.76,17.76,17.73,17.73,189900.0,13.263,13.263,13.2406,13.2406,189900.0
2011-06-17 11:00:00,17.73,17.74,17.71,17.71,316200.0,13.2406,13.2481,13.2257,13.2257,316200.0
2011-06-17 11:05:00,17.71,17.73,17.71,17.73,300600.0,13.2257,13.2406,13.2257,13.2406,300600.0
2011-06-17 11:10:00,17.73,17.74,17.72,17.72,363300.0,13.2406,13.2481,13.2331,13.2331,363300.0
2011-06-17 11:15:00,17.72,17.73,17.72,17.73,195900.0,13.2331,13.2406,13.2331,13.2406,195900.0
2011-06-17 11:20:00,17.73,17.73,17.71,17.72,320400.0,13.2406,13.2406,13.2257,13.2331,320400.0
2011-06-17 11:25:00,17.72,17.73,17.71,17.72,221400.0,13.2331,13.2406,13.2257,13.2331,221400.0
2011-06-17 11:30:00,17.73,17.74,17.71,17.72,379800.0,13.2406,13.2481,13.2257,13.2331,379800.0
2011-06-17 11:35:00,17.72,17.73,17.7,17.7,370200.0,13.2331,13.2406,13.2182,13.2182,370200.0
2011-06-17 11:40:00,17.7,17.72,17.7,17.71,399900.0,13.2182,13.2331,13.2182,13.2257,399900.0
2011-06-17 11:45:00,17.71,17.73,17.7,17.72,255000.0,13.2257,13.2406,13.2182,13.2331,255000.0
2011-06-17 11:50:00,17.71,17.72,17.7,17.7,314100.0,13.2257,13.2331,13.2182,13.2182,314100.0
2011-06-17 11:55:00,17.7,17.7,17.68,17.68,207000.0,13.2182,13.2182,13.2033,13.2033,207000.0
2011-06-17 12:00:00,17.68,17.69,17.67,17.67,208200.0,13.2033,13.2107,13.1958,13.1958,208200.0
2011-06-17 12:05:00,17.67,17.67,17.66,17.66,236100.0,13.1958,13.1958,13.1883,13.1883,236100.0
2011-06-17 12:10:00,17.66,17.66,17.65,17.65,189300.0,13.1883,13.1883,13.1809,13.1809,189300.0
2011-06-17 12:15:00,17.65,17.68,17.65,17.67,457200.0,13.1809,13.2033,13.1809,13.1958,457200.0
2011-06-17 12:20:00,17.67,17.67,17.66,17.67,294000.0,13.1958,13.1958,13.1883,13.1958,294000.0
2011-06-17 12:25:00,17.67,17.67,17.67,17.67,495000.0,13.1958,13.1958,13.1958,13.1958,495000.0
2011-06-17 12:30:00,17.67,17.68,17.67,17.67,127200.0,13.1958,13.2033,13.1958,13.1958,127200.0
2011-06-17 12:35:00,17.67,17.68,17.67,17.67,188400.0,13.1958,13.2033,13.1958,13.1958,188400.0
2011-06-17 12:40:00,17.67,17.67,17.66,17.66,442800.0,13.1958,13.1958,13.1883,13.1883,442800.0
2011-06-17 12:45:00,17.66,17.67,17.65,17.66,218400.0,13.1883,13.1958,13.1809,13.1883,218400.0
2011-06-17 12:50:00,17.66,17.66,17.64,17.66,195900.0,13.1883,13.1883,13.1734,13.1883,195900.0
2011-06-17 12:55:00,17.66,17.68,17.64,17.67,653400.0,13.1883,13.2033,13.1734,13.1958,653400.0
2011-06-17 13:00:00,17.67,17.68,17.65,17.66,538800.0,13.1958,13.2033,13.1809,13.1883,538800.0
2011-06-17 13:05:00,17.66,17.66,17.63,17.64,273600.0,13.1883,13.1883,13.1659,13.1734,273600.0
2011-06-17 13:10:00,17.65,17.67,17.64,17.66,225600.0,13.1809,13.1958,13.1734,13.1883,225600.0
2011-06-17 13:15:00,17.66,17.68,17.66,17.68,351900.0,13.1883,13.2033,13.1883,13.2033,351900.0
2011-06-17 13:20:00,17.68,17.69,17.67,17.68,406800.0,13.2033,13.2107,13.1958,13.2033,406800.0
2011-06-17 13:25:00,17.68,17.72,17.68,17.72,496200.0,13.2033,13.2331,13.2033,13.2331,496200.0
2011-06-17 13:30:00,17.72,17.72,17.7,17.71,496200.0,13.2331,13.2331,13.2182,13.2257,496200.0
2011-06-17 13:35:00,17.71,17.71,17.69,17.7,174000.0,13.2257,13.2257,13.2107,13.2182,174000.0
2011-06-17 13:40:00,17.7,17.7,17.68,17.69,315600.0,13.2182,13.2182,13.2033,13.2107,315600.0
2011-06-17 13:45:00,17.69,17.69,17.67,17.69,177900.0,13.2107,13.2107,13.1958,13.2107,177900.0
2011-06-17 13:50:00,17.68,17.69,17.67,17.68,210600.0,13.2033,13.2107,13.1958,13.2033,210600.0
2011-06-17 13:55:00,17.68,17.69,17.67,17.68,239100.0,13.2033,13.2107,13.1958,13.2033,239100.0
2011-06-17 14:00:00,17.68,17.69,17.68,17.68,177900.0,13.2033,13.2107,13.2033,13.2033,177900.0
2011-06-17 14:05:00,17.68,17.7,17.67,17.68,206400.0,13.2033,13.2182,13.1958,13.2033,206400.0
2011-06-17 14:10:00,17.68,17.69,17.68,17.69,186900.0,13.2033,13.2107,13.2033,13.2107,186900.0
2011-06-17 14:15:00,17.69,17.7,17.68,17.69,325500.0,13.2107,13.2182,13.2033,13.2107,325500.0
2011-06-17 14:20:00,17.69,17.7,17.68,17.69,357900.0,13.2107,13.2182,13.2033,13.2107,357900.0
2011-06-17 14:25:00,17.69,17.71,17.69,17.7,241500.0,13.2107,13.2257,13.2107,13.2182,241500.0
2011-06-17 14:30:00,17.71,17.72,17.7,17.71,212400.0,13.2257,13.2331,13.2182,13.2257,212400.0
2011-06-17 14:35:00,17.71,17.71,17.69,17.7,179100.0,13.2257,13.2257,13.2107,13.2182,179100.0
2011-06-17 14:40:00,17.7,17.71,17.69,17.7,189900.0,13.2182,13.2257,13.2107,13.2182,189900.0
2011-06-17 14:45:00,17.7,17.71,17.68,17.7,232800.0,13.2182,13.2257,13.2033,13.2182,232800.0
2011-06-17 14:50:00,17.7,17.71,17.69,17.71,170100.0,13.2182,13.2257,13.2107,13.2257,170100.0
2011-06-17 14:55:00,17.71,17.71,17.7,17.7,158700.0,13.2257,13.2257,13.2182,13.2182,158700.0
2011-06-17 15:00:00,17.7,17.72,17.7,17.71,287400.0,13.2182,13.2331,13.2182,13.2257,287400.0
2011-06-17 15:05:00,17.71,17.72,17.69,17.69,168900.0,13.2257,13.2331,13.2107,13.2107,168900.0
2011-06-17 15:10:00,17.69,17.69,17.68,17.69,199800.0,13.2107,13.2107,13.2033,13.2107,199800.0
2011-06-17 15:15:00,17.69,17.69,17.62,17.65,633000.0,13.2107,13.2107,13.1584,13.1809,633000.0
2011-06-17 15:20:00,17.65,17.68,17.64,17.67,385500.0,13.1809,13.2033,13.1734,13.1958,385500.0
2011-06-17 15:25:00,17.68,17.68,17.66,17.66,362100.0,13.2033,13.2033,13.1883,13.1883,362100.0
2011-06-17 15:30:00,17.66,17.66,17.65,17.66,495600.0,13.1883,13.1883,13.1809,13.1883,495600.0
2011-06-17 15:35:00,17.66,17.7,17.65,17.69,653100.0,13.1883,13.2182,13.1809,13.2107,653100.0
2011-06-17 15:40:00,17.69,17.7,17.68,17.69,761400.0,13.2107,13.2182,13.2033,13.2107,761400.0
2011-06-17 15:45:00,17.7,17.7,17.67,17.68,1331700.0,13.2182,13.2182,13.1958,13.2033,1331700.0
2011-06-17 15:50:00,17.68,17.69,17.67,17.69,942300.0,13.2033,13.2107,13.1958,13.2107,942300.0
2011-06-17 15:55:00,17.69,17.71,17.61,17.62,4425600.0,13.2107,13.2257,13.151,13.1584,4425600.0
2011-06-20 09:30:00,17.57,17.67,17.57,17.64,603300.0,13.1211,13.1958,13.1211,13.1734,603300.0
2011-06-20 09:35:00,17.63,17.65,17.58,17.64,603600.0,13.1659,13.1809,13.1286,13.1734,603600.0
2011-06-20 09:40:00,17.64,17.65,17.6,17.6,764400.0,13.1734,13.1809,13.1435,13.1435,764400.0
2011-06-20 09:45:00,17.6,17.63,17.58,17.59,686400.0,13.1435,13.1659,13.1286,13.136,686400.0
2011-06-20 09:50:00,17.59,17.62,17.57,17.62,512700.0,13.136,13.1584,13.1211,13.1584,512700.0
2011-06-20 09:55:00,17.62,17.64,17.61,17.63,271800.0,13.1584,13.1734,13.151,13.1659,271800.0
2011-06-20 10:00:00,17.63,17.64,17.6,17.6,667800.0,13.1659,13.1734,13.1435,13.1435,667800.0
2011-06-20 10:05:00,17.6,17.63,17.6,17.62,477600.0,13.1435,13.1659,13.1435,13.1584,477600.0
2011-06-20 10:10:00,17.62,17.64,17.62,17.64,323400.0,13.1584,13.1734,13.1584,13.1734,323400.0
2011-06-20 10:15:00,17.64,17.7,17.63,17.67,3294900.0,13.1734,13.2182,13.1659,13.1958,3294900.0
2011-06-20 10:20:00,17.67,17.68,17.62,17.67,1137000.0,13.1958,13.2033,13.1584,13.1958,1137000.0
2011-06-20 10:25:00,17.67,17.72,17.66,17.7,637800.0,13.1958,13.2331,13.1883,13.2182,637800.0
2011-06-20 10:30:00,17.7,17.78,17.7,17.76,1622100.0,13.2182,13.2779,13.2182,13.263,1622100.0
2011-06-20 10:35:00,17.75,17.79,17.75,17.79,998400.0,13.2555,13.2854,13.2555,13.2854,998400.0
2011-06-20 10:40:00,17.79,17.83,17.78,17.79,1308300.0,13.2854,13.3153,13.2779,13.2854,1308300.0
2011-06-20 10:45:00,17.79,17.8,17.76,17.8,746400.0,13.2854,13.2929,13.263,13.2929,746400.0
2011-06-20 10:50:00,17.8,17.82,17.79,17.81,412800.0,13.2929,13.3078,13.2854,13.3003,412800.0
2011-06-20 10:55:00,17.81,17.81,17.76,17.78,684300.0,13.3003,13.3003,13.263,13.2779,684300.0
2011-06-20 11:00:00,17.78,17.79,17.77,17.79,471000.0,13.2779,13.2854,13.2705,13.2854,471000.0
2011-06-20 11:05:00,17.79,17.8,17.78,17.8,373200.0,13.2854,13.2929,13.2779,13.2929,373200.0
2011-06-20 11:10:00,17.8,17.82,17.79,17.8,461100.0,13.2929,13.3078,13.2854,13.2929,461100.0
2011-06-20 11:15:00,17.8,17.82,17.8,17.8,592200.0,13.2929,13.3078,13.2929,13.2929,592200.0
2011-06-20 11:20:00,17.8,17.81,17.8,17.8,398100.0,13.2929,13.3003,13.2929,13.2929,398100.0
2011-06-20 11:25:00,17.8,17.8,17.77,17.77,508200.0,13.2929,13.2929,13.2705,13.2705,508200.0
2011-06-20 11:30:00,17.77,17.78,17.76,17.77,459300.0,13.2705,13.2779,13.263,13.2705,459300.0
2011-06-20 11:35:00,17.77,17.78,17.76,17.77,285000.0,13.2705,13.2779,13.263,13.2705,285000.0
2011-06-20 11:40:00,17.76,17.77,17.74,17.75,432300.0,13.263,13.2705,13.2481,13.2555,432300.0
2011-06-20 11:45:00,17.75,17.75,17.72,17.73,736500.0,13.2555,13.2555,13.2331,13.2406,736500.0
2011-06-20 11:50:00,17.74,17.74,17.73,17.73,335400.0,13.2481,13.2481,13.2406,13.2406,335400.0
2011-06-20 11:55:00,17.73,17.73,17.68,17.68,721500.0,13.2406,13.2406,13.2033,13.2033,721500.0
2011-06-20 12:00:00,17.69,17.72,17.68,17.69,513000.0,13.2107,13.2331,13.2033,13.2107,513000.0
2011-06-20 12:05:00,17.69,17.72,17.69,17.7,1462500.0,13.2107,13.2331,13.2107,13.2182,1462500.0
2011-06-20 12:10:00,17.7,17.72,17.69,17.72,355500.0,13.2182,13.2331,13.2107,13.2331,355500.0
2011-06-20 12:15:00,17.72,17.72,17.71,17.71,323400.0,13.2331,13.2331,13.2257,13.2257,323400.0
2011-06-20 12:20:00,17.71,17.71,17.66,17.68,1475700.0,13.2257,13.2257,13.1883,13.2033,1475700.0
2011-06-20 12:25:00,17.68,17.68,17.65,17.68,566100.0,13.2033,13.2033,13.1809,13.2033,566100.0
2011-06-20 12:30:00,17.68,17.7,17.68,17.69,507000.0,13.2033,13.2182,13.2033,13.2107,507000.0
2011-06-20 12:35:00,17.69,17.69,17.68,17.68,255300.0,13.2107,13.2107,13.2033,13.2033,255300.0
2011-06-20 12:40:00,17.68,17.69,17.67,17.68,178800.0,13.2033,13.2107,13.1958,13.2033,178800.0
2011-06-20 12:45:00,17.68,17.68,17.68,17.68,146400.0,13.2033,13.2033,13.2033,13.2033,146400.0
2011-06-20 12:50:00,17.68,17.68,17.67,17.68,254100.0,13.2033,13.2033,13.1958,13.2033,254100.0
2011-06-20 12:55:00,17.68,17.68,17.67,17.67,194700.0,13.2033,13.2033,13.1958,13.1958,194700.0
2011-06-20 13:00:00,17.67,17.68,17.65,17.66,507600.0,13.1958,13.2033,13.1809,13.1883,507600.0
2011-06-20 13:05:00,17.66,17.67,17.65,17.67,188700.0,13.1883,13.1958,13.1809,13.1958,188700.0
2011-06-20 13:10:00,17.67,17.68,17.67,17.67,200700.0,13.1958,13.2033,13.1958,13.1958,200700.0
2011-06-20 13:15:00,17.67,17.68,17.65,17.67,228300.0,13.1958,13.2033,13.1809,13.1958,228300.0
2011-06-20 13:20:00,17.67,17.67,17.65,17.66,338100.0,13.1958,13.1958,13.1809,13.1883,338100.0
2011-06-20 13:25:00,17.66,17.67,17.66,17.67,330000.0,13.1883,13.1958,13.1883,13.1958,330000.0
2011-06-20 13:30:00,17.67,17.68,17.67,17.68,300600.0,13.1958,13.2033,13.1958,13.2033,300600.0
2011-06-20 13:35:00,17.68,17.68,17.66,17.66,356100.0,13.2033,13.2033,13.1883,13.1883,356100.0
2011-06-20 13:40:00,17.67,17.67,17.65,17.65,214200.0,13.1958,13.1958,13.1809,13.1809,214200.0
2011-06-20 13:45:00,17.65,17.66,17.65,17.66,207000.0,13.1809,13.1883,13.1809,13.1883,207000.0
2011-06-20 13:50:00,17.66,17.67,17.66,17.67,95100.0,13.1883,13.1958,13.1883,13.1958,95100.0
2011-06-20 13:55:00,17.67,17.67,17.64,17.64,258600.0,13.1958,13.1958,13.1734,13.1734,258600.0
2011-06-20 14:00:00,17.65,17.65,17.62,17.62,644400.0,13.1809,13.1809,13.1584,13.1584,644400.0
2011-06-20 14:05:00,17.62,17.63,17.61,17.62,384900.0,13.1584,13.1659,13.151,13.1584,384900.0
2011-06-20 14:10:00,17.63,17.63,17.61,17.62,513300.0,13.1659,13.1659,13.151,13.1584,513300.0
2011-06-20 14:15:00,17.62,17.63,17.62,17.62,487800.0,13.1584,13.1659,13.1584,13.1584,487800.0
2011-06-20 14:20:00,17.62,17.63,17.61,17.63,615300.0,13.1584,13.1659,13.151,13.1659,615300.0
2011-06-20 14:25:00,17.63,17.64,17.63,17.63,200100.0,13.1659,13.1734,13.1659,13.1659,200100.0
2011-06-20 14:30:00,17.63,17.65,17.63,17.64,575700.0,13.1659,13.1809,13.1659,13.1734,575700.0
2011-06-20 14:35:00,17.64,17.65,17.63,17.64,299100.0,13.1734,13.1809,13.1659,13.1734,299100.0
2011-06-20 14:40:00,17.63,17.64,17.63,17.63,585300.0,13.1659,13.1734,13.1659,13.1659,585300.0
2011-06-20 14:45:00,17.63,17.64,17.62,17.64,712200.0,13.1659,13.1734,13.1584,13.1734,712200.0
2011-06-20 14:50:00,17.63,17.64,17.63,17.63,303900.0,13.1659,13.1734,13.1659,13.1659,303900.0
2011-06-20 14:55:00,17.63,17.64,17.63,17.63,233400.0,13.1659,13.1734,13.1659,13.1659,233400.0
2011-06-20 15:00:00,17.63,17.65,17.63,17.65,423000.0,13.1659,13.1809,13.1659,13.1809,423000.0
2011-06-20 15:05:00,17.65,17.66,17.64,17.65,379200.0,13.1809,13.1883,13.1734,13.1809,379200.0
2011-06-20 15:10:00,17.65,17.66,17.64,17.66,258600.0,13.1809,13.1883,13.1734,13.1883,258600.0
2011-06-20 15:15:00,17.66,17.67,17.65,17.67,246000.0,13.1883,13.1958,13.1809,13.1958,246000.0
2011-06-20 15:20:00,17.67,17.68,17.66,17.68,250500.0,13.1958,13.2033,13.1883,13.2033,250500.0
2011-06-20 15:25:00,17.68,17.68,17.65,17.65,586800.0,13.2033,13.2033,13.1809,13.1809,586800.0
2011-06-20 15:30:00,17.65,17.67,17.65,17.66,489600.0,13.1809,13.1958,13.1809,13.1883,489600.0
2011-06-20 15:35:00,17.66,17.68,17.66,17.68,445500.0,13.1883,13.2033,13.1883,13.2033,445500.0
2011-06-20 15:40:00,17.68,17.69,17.67,17.69,421500.0,13.2033,13.2107,13.1958,13.2107,421500.0
2011-06-20 15:45:00,17.69,17.7,17.67,17.68,928500.0,13.2107,13.2182,13.1958,13.2033,928500.0
2011-06-20 15:50:00,17.68,17.68,17.66,17.67,660600.0,13.2033,13.2033,13.1883,13.1958,660600.0
2011-06-20 15:55:00,17.66,17.68,17.66,17.68,1666800.0,13.1883,13.2033,13.1883,13.2033,1666800.0
2011-06-21 09:30:00,17.7,17.73,17.65,17.67,815700.0,13.2182,13.2406,13.1809,13.1958,815700.0
2011-06-21 09:35:00,17.66,17.67,17.61,17.61,486600.0,13.1883,13.1958,13.151,13.151,486600.0
2011-06-21 09:40:00,17.61,17.63,17.6,17.62,344700.0,13.151,13.1659,13.1435,13.1584,344700.0
2011-06-21 09:45:00,17.61,17.64,17.59,17.61,461100.0,13.151,13.1734,13.136,13.151,461100.0
2011-06-21 09:50:00,17.61,17.63,17.6,17.63,341400.0,13.151,13.1659,13.1435,13.1659,341400.0
2011-06-21 09:55:00,17.63,17.63,17.6,17.61,282900.0,13.1659,13.1659,13.1435,13.151,282900.0
2011-06-21 10:00:00,17.61,17.62,17.6,17.6,534600.0,13.151,13.1584,13.1435,13.1435,534600.0
2011-06-21 10:05:00,17.61,17.61,17.59,17.6,478200.0,13.151,13.151,13.136,13.1435,478200.0
2011-06-21 10:10:00,17.6,17.61,17.58,17.61,308100.0,13.1435,13.151,13.1286,13.151,308100.0
2011-06-21 10:15:00,17.61,17.64,17.6,17.63,810600.0,13.151,13.1734,13.1435,13.1659,810600.0
2011-06-21 10:20:00,17.62,17.65,17.62,17.63,413100.0,13.1584,13.1809,13.1584,13.1659,413100.0
2011-06-21 10:25:00,17.63,17.66,17.63,17.66,247500.0,13.1659,13.1883,13.1659,13.1883,247500.0
2011-06-21 10:30:00,17.66,17.68,17.65,17.67,518400.0,13.1883,13.2033,13.1809,13.1958,518400.0
2011-06-21 10:35:00,17.67,17.68,17.67,17.68,344700.0,13.1958,13.2033,13.1958,13.2033,344700.0
2011-06-21 10:40:00,17.68,17.68,17.67,17.68,382800.0,13.2033,13.2033,13.1958,13.2033,382800.0
2011-06-21 10:45:00,17.68,17.69,17.67,17.68,414600.0,13.2033,13.2107,13.1958,13.2033,414600.0
2011-06-21 10:50:00,17.68,17.69,17.67,17.68,590700.0,13.2033,13.2107,13.1958,13.2033,590700.0
2011-06-21 10:55:00,17.68,17.69,17.68,17.69,246900.0,13.2033,13.2107,13.2033,13.2107,246900.0
2011-06-21 11:00:00,17.69,17.69,17.64,17.64,602400.0,13.2107,13.2107,13.1734,13.1734,602400.0
2011-06-21 11:05:00,17.64,17.65,17.61,17.62,612000.0,13.1734,13.1809,13.151,13.1584,612000.0
2011-06-21 11:10:00,17.62,17.64,17.62,17.63,366900.0,13.1584,13.1734,13.1584,13.1659,366900.0
2011-06-21 11:15:00,17.63,17.64,17.62,17.63,372300.0,13.1659,13.1734,13.1584,13.1659,372300.0
2011-06-21 11:20:00,17.63,17.64,17.62,17.64,377400.0,13.1659,13.1734,13.1584,13.1734,377400.0
2011-06-21 11:25:00,17.64,17.64,17.61,17.61,401100.0,13.1734,13.1734,13.151,13.151,401100.0
2011-06-21 11:30:00,17.61,17.64,17.61,17.64,391200.0,13.151,13.1734,13.151,13.1734,391200.0
2011-06-21 11:35:00,17.63,17.65,17.62,17.65,496500.0,13.1659,13.1809,13.1584,13.1809,496500.0
2011-06-21 11:40:00,17.65,17.66,17.64,17.66,273000.0,13.1809,13.1883,13.1734,13.1883,273000.0
2011-06-21 11:45:00,17.66,17.67,17.66,17.67,181500.0,13.1883,13.1958,13.1883,13.1958,181500.0
2011-06-21 11:50:00,17.67,17.67,17.66,17.66,370200.0,13.1958,13.1958,13.1883,13.1883,370200.0
2011-06-21 11:55:00,17.66,17.66,17.65,17.66,185400.0,13.1883,13.1883,13.1809,13.1883,185400.0
2011-06-21 12:00:00,17.66,17.67,17.66,17.67,223500.0,13.1883,13.1958,13.1883,13.1958,223500.0
2011-06-21 12:05:00,17.67,17.67,17.66,17.67,274500.0,13.1958,13.1958,13.1883,13.1958,274500.0
2011-06-21 12:10:00,17.67,17.67,17.66,17.67,188700.0,13.1958,13.1958,13.1883,13.1958,188700.0
2011-06-21 12:15:00,17.67,17.67,17.66,17.67,321300.0,13.1958,13.1958,13.1883,13.1958,321300.0
2011-06-21 12:20:00,17.67,17.69,17.67,17.69,188100.0,13.1958,13.2107,13.1958,13.2107,188100.0
2011-06-21 12:25:00,17.69,17.69,17.67,17.67,244500.0,13.2107,13.2107,13.1958,13.1958,244500.0
2011-06-21 12:30:00,17.67,17.67,17.67,17.67,115800.0,13.1958,13.1958,13.1958,13.1958,115800.0
2011-06-21 12:35:00,17.67,17.68,17.67,17.68,196500.0,13.1958,13.2033,13.1958,13.2033,196500.0
2011-06-21 12:40:00,17.68,17.69,17.68,17.69,156000.0,13.2033,13.2107,13.2033,13.2107,156000.0
2011-06-21 12:45:00,17.69,17.7,17.69,17.7,180900.0,13.2107,13.2182,13.2107,13.2182,180900.0
2011-06-21 12:50:00,17.7,17.7,17.68,17.68,185400.0,13.2182,13.2182,13.2033,13.2033,185400.0
2011-06-21 12:55:00,17.68,17.68,17.67,17.68,120300.0,13.2033,13.2033,13.1958,13.2033,120300.0
2011-06-21 13:00:00,17.68,17.7,17.68,17.69,189600.0,13.2033,13.2182,13.2033,13.2107,189600.0
2011-06-21 13:05:00,17.7,17.7,17.69,17.7,148800.0,13.2182,13.2182,13.2107,13.2182,148800.0
2011-06-21 13:10:00,17.7,17.71,17.69,17.7,282900.0,13.2182,13.2257,13.2107,13.2182,282900.0
2011-06-21 13:15:00,17.7,17.7,17.68,17.68,257700.0,13.2182,13.2182,13.2033,13.2033,257700.0
2011-06-21 13:20:00,17.68,17.69,17.67,17.67,216900.0,13.2033,13.2107,13.1958,13.1958,216900.0
2011-06-21 13:25:00,17.67,17.68,17.65,17.66,378900.0,13.1958,13.2033,13.1809,13.1883,378900.0
2011-06-21 13:30:00,17.65,17.67,17.65,17.66,186900.0,13.1809,13.1958,13.1809,13.1883,186900.0
2011-06-21 13:35:00,17.66,17.67,17.65,17.66,212700.0,13.1883,13.1958,13.1809,13.1883,212700.0
2011-06-21 13:40:00,17.66,17.67,17.66,17.66,152100.0,13.1883,13.1958,13.1883,13.1883,152100.0
2011-06-21 13:45:00,17.67,17.67,17.66,17.67,123300.0,13.1958,13.1958,13.1883,13.1958,123300.0
2011-06-21 13:50:00,17.67,17.68,17.67,17.67,171300.0,13.1958,13.2033,13.1958,13.1958,171300.0
2011-06-21 13:55:00,17.67,17.68,17.66,17.66,143700.0,13.1958,13.2033,13.1883,13.1883,143700.0
2011-06-21 14:00:00,17.66,17.67,17.66,17.67,201600.0,13.1883,13.1958,13.1883,13.1958,201600.0
2011-06-21 14:05:00,17.67,17.68,17.66,17.68,270600.0,13.1958,13.2033,13.1883,13.2033,270600.0
2011-06-21 14:10:00,17.68,17.7,17.68,17.7,267600.0,13.2033,13.2182,13.2033,13.2182,267600.0
2011-06-21 14:15:00,17.7,17.7,17.68,17.68,177300.0,13.2182,13.2182,13.2033,13.2033,177300.0
2011-06-21 14:20:00,17.68,17.69,17.68,17.68,207600.0,13.2033,13.2107,13.2033,13.2033,207600.0
2011-06-21 14:25:00,17.69,17.69,17.68,17.68,248100.0,13.2107,13.2107,13.2033,13.2033,248100.0
2011-06-21 14:30:00,17.68,17.7,17.68,17.7,284700.0,13.2033,13.2182,13.2033,13.2182,284700.0
2011-06-21 14:35:00,17.69,17.71,17.69,17.71,323700.0,13.2107,13.2257,13.2107,13.2257,323700.0
2011-06-21 14:40:00,17.71,17.71,17.69,17.69,265800.0,13.2257,13.2257,13.2107,13.2107,265800.0
2011-06-21 14:45:00,17.69,17.7,17.68,17.68,193800.0,13.2107,13.2182,13.2033,13.2033,193800.0
2011-06-21 14:50:00,17.68,17.69,17.68,17.68,190800.0,13.2033,13.2107,13.2033,13.2033,190800.0
2011-06-21 14:55:00,17.68,17.69,17.68,17.69,520500.0,13.2033,13.2107,13.2033,13.2107,520500.0
2011-06-21 15:00:00,17.69,17.7,17.68,17.69,424800.0,13.2107,13.2182,13.2033,13.2107,424800.0
2011-06-21 15:05:00,17.69,17.72,17.69,17.71,450600.0,13.2107,13.2331,13.2107,13.2257,450600.0
2011-06-21 15:10:00,17.71,17.73,17.71,17.73,319200.0,13.2257,13.2406,13.2257,13.2406,319200.0
2011-06-21 15:15:00,17.73,17.74,17.73,17.74,335400.0,13.2406,13.2481,13.2406,13.2481,335400.0
2011-06-21 15:20:00,17.74,17.75,17.74,17.75,510300.0,13.2481,13.2555,13.2481,13.2555,510300.0
2011-06-21 15:25:00,17.75,17.75,17.75,17.75,433800.0,13.2555,13.2555,13.2555,13.2555,433800.0
2011-06-21 15:30:00,17.75,17.75,17.74,17.74,1074600.0,13.2555,13.2555,13.2481,13.2481,1074600.0
2011-06-21 15:35:00,17.74,17.76,17.74,17.76,820800.0,13.2481,13.263,13.2481,13.263,820800.0
2011-06-21 15:40:00,17.76,17.76,17.73,17.74,1186200.0,13.263,13.263,13.2406,13.2481,1186200.0
2011-06-21 15:45:00,17.73,17.75,17.73,17.75,886500.0,13.2406,13.2555,13.2406,13.2555,886500.0
2011-06-21 15:50:00,17.75,17.76,17.75,17.76,1365600.0,13.2555,13.263,13.2555,13.263,1365600.0
2011-06-21 15:55:00,17.76,17.76,17.76,17.76,1885500.0,13.263,13.263,13.263,13.263,1885500.0
2011-06-22 09:30:00,17.7,17.72,17.67,17.71,538500.0,13.2182,13.2331,13.1958,13.2257,538500.0
2011-06-22 09:35:00,17.71,17.73,17.7,17.7,383100.0,13.2257,13.2406,13.2182,13.2182,383100.0
2011-06-22 09:40:00,17.7,17.72,17.67,17.69,542700.0,13.2182,13.2331,13.1958,13.2107,542700.0
2011-06-22 09:45:00,17.69,17.7,17.66,17.67,921900.0,13.2107,13.2182,13.1883,13.1958,921900.0
2011-06-22 09:50:00,17.67,17.68,17.64,17.64,1203900.0,13.1958,13.2033,13.1734,13.1734,1203900.0
2011-06-22 09:55:00,17.64,17.65,17.61,17.65,1041000.0,13.1734,13.1809,13.151,13.1809,1041000.0
2011-06-22 10:00:00,17.65,17.67,17.65,17.67,844800.0,13.1809,13.1958,13.1809,13.1958,844800.0
2011-06-22 10:05:00,17.67,17.67,17.65,17.66,408600.0,13.1958,13.1958,13.1809,13.1883,408600.0
2011-06-22 10:10:00,17.66,17.66,17.63,17.64,510600.0,13.1883,13.1883,13.1659,13.1734,510600.0
2011-06-22 10:15:00,17.63,17.64,17.62,17.64,513600.0,13.1659,13.1734,13.1584,13.1734,513600.0
2011-06-22 10:20:00,17.64,17.66,17.63,17.65,357600.0,13.1734,13.1883,13.1659,13.1809,357600.0
2011-06-22 10:25:00,17.66,17.66,17.65,17.66,240600.0,13.1883,13.1883,13.1809,13.1883,240600.0
2011-06-22 10:30:00,17.66,17.66,17.65,17.66,576900.0,13.1883,13.1883,13.1809,13.1883,576900.0
2011-06-22 10:35:00,17.66,17.67,17.65,17.66,186900.0,13.1883,13.1958,13.1809,13.1883,186900.0
2011-06-22 10:40:00,17.66,17.66,17.65,17.65,564600.0,13.1883,13.1883,13.1809,13.1809,564600.0
2011-06-22 10:45:00,17.66,17.67,17.65,17.66,384000.0,13.1883,13.1958,13.1809,13.1883,384000.0
2011-06-22 10:50:00,17.66,17.69,17.66,17.69,433500.0,13.1883,13.2107,13.1883,13.2107,433500.0
2011-06-22 10:55:00,17.69,17.72,17.69,17.72,476400.0,13.2107,13.2331,13.2107,13.2331,476400.0
2011-06-22 11:00:00,17.72,17.72,17.71,17.71,417600.0,13.2331,13.2331,13.2257,13.2257,417600.0
2011-06-22 11:05:00,17.71,17.72,17.71,17.71,285600.0,13.2257,13.2331,13.2257,13.2257,285600.0
2011-06-22 11:10:00,17.71,17.72,17.71,17.71,193200.0,13.2257,13.2331,13.2257,13.2257,193200.0
2011-06-22 11:15:00,17.71,17.72,17.71,17.71,209400.0,13.2257,13.2331,13.2257,13.2257,209400.0
2011-06-22 11:20:00,17.71,17.72,17.71,17.72,243300.0,13.2257,13.2331,13.2257,13.2331,243300.0
2011-06-22 11:25:00,17.72,17.73,17.71,17.72,282900.0,13.2331,13.2406,13.2257,13.2331,282900.0
2011-06-22 11:30:00,17.72,17.72,17.71,17.71,185700.0,13.2331,13.2331,13.2257,13.2257,185700.0
2011-06-22 11:35:00,17.71,17.72,17.71,17.71,127200.0,13.2257,13.2331,13.2257,13.2257,127200.0
2011-06-22 11:40:00,17.71,17.72,17.7,17.72,256200.0,13.2257,13.2331,13.2182,13.2331,256200.0
2011-06-22 11:45:00,17.72,17.72,17.71,17.72,146100.0,13.2331,13.2331,13.2257,13.2331,146100.0
2011-06-22 11:50:00,17.72,17.72,17.71,17.72,188400.0,13.2331,13.2331,13.2257,13.2331,188400.0
2011-06-22 11:55:00,17.72,17.72,17.71,17.72,610800.0,13.2331,13.2331,13.2257,13.2331,610800.0
2011-06-22 12:00:00,17.72,17.72,17.71,17.72,231900.0,13.2331,13.2331,13.2257,13.2331,231900.0
2011-06-22 12:05:00,17.71,17.73,17.71,17.72,286800.0,13.2257,13.2406,13.2257,13.2331,286800.0
2011-06-22 12:10:00,17.72,17.73,17.72,17.73,284400.0,13.2331,13.2406,13.2331,13.2406,284400.0
2011-06-22 12:15:00,17.73,17.74,17.72,17.72,250200.0,13.2406,13.2481,13.2331,13.2331,250200.0
2011-06-22 12:20:00,17.72,17.73,17.72,17.72,206400.0,13.2331,13.2406,13.2331,13.2331,206400.0
2011-06-22 12:25:00,17.72,17.73,17.71,17.73,232200.0,13.2331,13.2406,13.2257,13.2406,232200.0
2011-06-22 12:30:00,17.73,17.73,17.71,17.72,300000.0,13.2406,13.2406,13.2257,13.2331,300000.0
2011-06-22 12:35:00,17.72,17.72,17.69,17.7,302400.0,13.2331,13.2331,13.2107,13.2182,302400.0
2011-06-22 12:40:00,17.7,17.71,17.69,17.71,257100.0,13.2182,13.2257,13.2107,13.2257,257100.0
2011-06-22 12:45:00,17.71,17.71,17.7,17.71,234000.0,13.2257,13.2257,13.2182,13.2257,234000.0
2011-06-22 12:50:00,17.71,17.71,17.7,17.71,165600.0,13.2257,13.2257,13.2182,13.2257,165600.0
2011-06-22 12:55:00,17.7,17.72,17.7,17.72,171300.0,13.2182,13.2331,13.2182,13.2331,171300.0
2011-06-22 13:00:00,17.72,17.72,17.71,17.71,242400.0,13.2331,13.2331,13.2257,13.2257,242400.0
2011-06-22 13:05:00,17.71,17.72,17.71,17.72,151500.0,13.2257,13.2331,13.2257,13.2331,151500.0
2011-06-22 13:10:00,17.72,17.72,17.72,17.72,144000.0,13.2331,13.2331,13.2331,13.2331,144000.0
2011-06-22 13:15:00,17.72,17.73,17.72,17.73,188700.0,13.2331,13.2406,13.2331,13.2406,188700.0
2011-06-22 13:20:00,17.73,17.74,17.73,17.74,224100.0,13.2406,13.2481,13.2406,13.2481,224100.0
2011-06-22 13:25:00,17.74,17.76,17.74,17.76,342300.0,13.2481,13.263,13.2481,13.263,342300.0
2011-06-22 13:30:00,17.76,17.76,17.75,17.75,366300.0,13.263,13.263,13.2555,13.2555,366300.0
2011-06-22 13:35:00,17.75,17.76,17.75,17.75,202200.0,13.2555,13.263,13.2555,13.2555,202200.0
2011-06-22 13:40:00,17.75,17.75,17.73,17.73,131400.0,13.2555,13.2555,13.2406,13.2406,131400.0
2011-06-22 13:45:00,17.73,17.73,17.72,17.73,193500.0,13.2406,13.2406,13.2331,13.2406,193500.0
2011-06-22 13:50:00,17.73,17.73,17.72,17.72,115800.0,13.2406,13.2406,13.2331,13.2331,115800.0
2011-06-22 13:55:00,17.72,17.73,17.72,17.73,168000.0,13.2331,13.2406,13.2331,13.2406,168000.0
2011-06-22 14:00:00,17.73,17.74,17.72,17.73,436200.0,13.2406,13.2481,13.2331,13.2406,436200.0
2011-06-22 14:05:00,17.72,17.75,17.72,17.75,503400.0,13.2331,13.2555,13.2331,13.2555,503400.0
2011-06-22 14:10:00,17.75,17.75,17.73,17.73,163200.0,13.2555,13.2555,13.2406,13.2406,163200.0
2011-06-22 14:15:00,17.74,17.74,17.73,17.74,180600.0,13.2481,13.2481,13.2406,13.2481,180600.0
2011-06-22 14:20:00,17.73,17.76,17.73,17.76,314400.0,13.2406,13.263,13.2406,13.263,314400.0
2011-06-22 14:25:00,17.76,17.76,17.73,17.74,204300.0,13.263,13.263,13.2406,13.2481,204300.0
2011-06-22 14:30:00,17.74,17.75,17.72,17.73,178800.0,13.2481,13.2555,13.2331,13.2406,178800.0
2011-06-22 14:35:00,17.73,17.73,17.72,17.72,357000.0,13.2406,13.2406,13.2331,13.2331,357000.0
2011-06-22 14:40:00,17.72,17.72,17.71,17.71,215700.0,13.2331,13.2331,13.2257,13.2257,215700.0
2011-06-22 14:45:00,17.71,17.72,17.71,17.71,264900.0,13.2257,13.2331,13.2257,13.2257,264900.0
2011-06-22 14:50:00,17.71,17.71,17.69,17.69,257100.0,13.2257,13.2257,13.2107,13.2107,257100.0
2011-06-22 14:55:00,17.69,17.69,17.67,17.68,710400.0,13.2107,13.2107,13.1958,13.2033,710400.0
2011-06-22 15:00:00,17.68,17.69,17.67,17.68,332100.0,13.2033,13.2107,13.1958,13.2033,332100.0
2011-06-22 15:05:00,17.68,17.71,17.68,17.7,354300.0,13.2033,13.2257,13.2033,13.2182,354300.0
2011-06-22 15:10:00,17.7,17.7,17.68,17.68,297900.0,13.2182,13.2182,13.2033,13.2033,297900.0
2011-06-22 15:15:00,17.69,17.69,17.67,17.68,519900.0,13.2107,13.2107,13.1958,13.2033,519900.0
2011-06-22 15:20:00,17.68,17.68,17.67,17.68,564000.0,13.2033,13.2033,13.1958,13.2033,564000.0
2011-06-22 15:25:00,17.68,17.68,17.67,17.68,360000.0,13.2033,13.2033,13.1958,13.2033,360000.0
2011-06-22 15:30:00,17.68,17.68,17.66,17.67,431400.0,13.2033,13.2033,13.1883,13.1958,431400.0
2011-06-22 15:35:00,17.67,17.69,17.67,17.67,620400.0,13.1958,13.2107,13.1958,13.1958,620400.0
2011-06-22 15:40:00,17.67,17.68,17.66,17.67,445800.0,13.1958,13.2033,13.1883,13.1958,445800.0
2011-06-22 15:45:00,17.67,17.69,17.67,17.68,668100.0,13.1958,13.2107,13.1958,13.2033,668100.0
2011-06-22 15:50:00,17.68,17.69,17.67,17.68,807600.0,13.2033,13.2107,13.1958,13.2033,807600.0
2011-06-22 15:55:00,17.67,17.68,17.67,17.67,2043900.0,13.1958,13.2033,13.1958,13.1958,2043900.0
2011-06-23 09:30:00,17.79,17.83,17.72,17.73,2456100.0,13.2854,13.3153,13.2331,13.2406,2456100.0
2011-06-23 09:35:00,17.73,17.86,17.71,17.83,3921900.0,13.2406,13.3377,13.2257,13.3153,3921900.0
2011-06-23 09:40:00,17.84,17.86,17.8,17.82,1140900.0,13.3227,13.3377,13.2929,13.3078,1140900.0
2011-06-23 09:45:00,17.82,17.87,17.82,17.85,927900.0,13.3078,13.3451,13.3078,13.3302,927900.0
2011-06-23 09:50:00,17.85,17.87,17.81,17.83,1917600.0,13.3302,13.3451,13.3003,13.3153,1917600.0
2011-06-23 09:55:00,17.84,17.88,17.83,17.88,1968900.0,13.3227,13.3526,13.3153,13.3526,1968900.0
2011-06-23 10:00:00,17.88,17.9,17.8,17.8,1314900.0,13.3526,13.3675,13.2929,13.2929,1314900.0
2011-06-23 10:05:00,17.8,17.81,17.75,17.75,831000.0,13.2929,13.3003,13.2555,13.2555,831000.0
2011-06-23 10:10:00,17.75,17.76,17.65,17.65,1585500.0,13.2555,13.263,13.1809,13.1809,1585500.0
2011-06-23 10:15:00,17.65,17.67,17.63,17.64,1385700.0,13.1809,13.1958,13.1659,13.1734,1385700.0
2011-06-23 10:20:00,17.63,17.64,17.59,17.59,1311900.0,13.1659,13.1734,13.136,13.136,1311900.0
2011-06-23 10:25:00,17.59,17.61,17.56,17.6,1214100.0,13.136,13.151,13.1136,13.1435,1214100.0
2011-06-23 10:30:00,17.6,17.61,17.57,17.58,853200.0,13.1435,13.151,13.1211,13.1286,853200.0
2011-06-23 10:35:00,17.58,17.65,17.57,17.64,853500.0,13.1286,13.1809,13.1211,13.1734,853500.0
2011-06-23 10:40:00,17.65,17.67,17.62,17.64,930300.0,13.1809,13.1958,13.1584,13.1734,930300.0
2011-06-23 10:45:00,17.63,17.64,17.57,17.6,717300.0,13.1659,13.1734,13.1211,13.1435,717300.0
2011-06-23 10:50:00,17.6,17.62,17.58,17.62,461700.0,13.1435,13.1584,13.1286,13.1584,461700.0
2011-06-23 10:55:00,17.62,17.64,17.61,17.61,406200.0,13.1584,13.1734,13.151,13.151,406200.0
2011-06-23 11:00:00,17.62,17.63,17.61,17.61,507300.0,13.1584,13.1659,13.151,13.151,507300.0
2011-06-23 11:05:00,17.61,17.62,17.59,17.61,327900.0,13.151,13.1584,13.136,13.151,327900.0
2011-06-23 11:10:00,17.61,17.62,17.58,17.59,392700.0,13.151,13.1584,13.1286,13.136,392700.0
2011-06-23 11:15:00,17.59,17.62,17.57,17.61,347400.0,13.136,13.1584,13.1211,13.151,347400.0
2011-06-23 11:20:00,17.61,17.63,17.6,17.6,355500.0,13.151,13.1659,13.1435,13.1435,355500.0
2011-06-23 11:25:00,17.6,17.62,17.6,17.61,307200.0,13.1435,13.1584,13.1435,13.151,307200.0
2011-06-23 11:30:00,17.61,17.62,17.61,17.62,308100.0,13.151,13.1584,13.151,13.1584,308100.0
2011-06-23 11:35:00,17.62,17.64,17.62,17.62,380700.0,13.1584,13.1734,13.1584,13.1584,380700.0
2011-06-23 11:40:00,17.62,17.63,17.62,17.63,207000.0,13.1584,13.1659,13.1584,13.1659,207000.0
2011-06-23 11:45:00,17.63,17.64,17.61,17.62,210300.0,13.1659,13.1734,13.151,13.1584,210300.0
2011-06-23 11:50:00,17.62,17.62,17.59,17.59,195900.0,13.1584,13.1584,13.136,13.136,195900.0
2011-06-23 11:55:00,17.6,17.62,17.59,17.61,281100.0,13.1435,13.1584,13.136,13.151,281100.0
2011-06-23 12:00:00,17.61,17.63,17.6,17.63,461400.0,13.151,13.1659,13.1435,13.1659,461400.0
2011-06-23 12:05:00,17.63,17.63,17.61,17.62,381300.0,13.1659,13.1659,13.151,13.1584,381300.0
2011-06-23 12:10:00,17.62,17.62,17.59,17.6,211800.0,13.1584,13.1584,13.136,13.1435,211800.0
2011-06-23 12:15:00,17.6,17.6,17.57,17.58,367500.0,13.1435,13.1435,13.1211,13.1286,367500.0
2011-06-23 12:20:00,17.58,17.6,17.57,17.6,334500.0,13.1286,13.1435,13.1211,13.1435,334500.0
2011-06-23 12:25:00,17.6,17.61,17.59,17.6,245700.0,13.1435,13.151,13.136,13.1435,245700.0
2011-06-23 12:30:00,17.61,17.62,17.6,17.61,238200.0,13.151,13.1584,13.1435,13.151,238200.0
2011-06-23 12:35:00,17.61,17.62,17.61,17.62,174000.0,13.151,13.1584,13.151,13.1584,174000.0
2011-06-23 12:40:00,17.62,17.63,17.61,17.62,186600.0,13.1584,13.1659,13.151,13.1584,186600.0
2011-06-23 12:45:00,17.62,17.64,17.62,17.63,208500.0,13.1584,13.1734,13.1584,13.1659,208500.0
2011-06-23 12:50:00,17.63,17.65,17.62,17.65,384600.0,13.1659,13.1809,13.1584,13.1809,384600.0
2011-06-23 12:55:00,17.65,17.67,17.65,17.66,466500.0,13.1809,13.1958,13.1809,13.1883,466500.0
2011-06-23 13:00:00,17.66,17.67,17.66,17.66,310500.0,13.1883,13.1958,13.1883,13.1883,310500.0
2011-06-23 13:05:00,17.67,17.68,17.66,17.68,769200.0,13.1958,13.2033,13.1883,13.2033,769200.0
2011-06-23 13:10:00,17.67,17.7,17.67,17.69,722100.0,13.1958,13.2182,13.1958,13.2107,722100.0
2011-06-23 13:15:00,17.69,17.7,17.68,17.69,450300.0,13.2107,13.2182,13.2033,13.2107,450300.0
2011-06-23 13:20:00,17.69,17.7,17.68,17.69,425100.0,13.2107,13.2182,13.2033,13.2107,425100.0
2011-06-23 13:25:00,17.69,17.7,17.67,17.68,576300.0,13.2107,13.2182,13.1958,13.2033,576300.0
2011-06-23 13:30:00,17.68,17.69,17.65,17.66,409800.0,13.2033,13.2107,13.1809,13.1883,409800.0
2011-06-23 13:35:00,17.66,17.67,17.65,17.66,256500.0,13.1883,13.1958,13.1809,13.1883,256500.0
2011-06-23 13:40:00,17.66,17.67,17.65,17.66,213000.0,13.1883,13.1958,13.1809,13.1883,213000.0
2011-06-23 13:45:00,17.66,17.66,17.63,17.64,246900.0,13.1883,13.1883,13.1659,13.1734,246900.0
2011-06-23 13:50:00,17.64,17.64,17.62,17.62,244800.0,13.1734,13.1734,13.1584,13.1584,244800.0
2011-06-23 13:55:00,17.63,17.64,17.62,17.64,158100.0,13.1659,13.1734,13.1584,13.1734,158100.0
2011-06-23 14:00:00,17.64,17.65,17.61,17.61,351900.0,13.1734,13.1809,13.151,13.151,351900.0
2011-06-23 14:05:00,17.62,17.63,17.61,17.62,191400.0,13.1584,13.1659,13.151,13.1584,191400.0
2011-06-23 14:10:00,17.62,17.64,17.62,17.62,183000.0,13.1584,13.1734,13.1584,13.1584,183000.0
2011-06-23 14:15:00,17.62,17.63,17.6,17.62,420900.0,13.1584,13.1659,13.1435,13.1584,420900.0
2011-06-23 14:20:00,17.62,17.64,17.62,17.64,223500.0,13.1584,13.1734,13.1584,13.1734,223500.0
2011-06-23 14:25:00,17.64,17.66,17.64,17.65,303900.0,13.1734,13.1883,13.1734,13.1809,303900.0
2011-06-23 14:30:00,17.65,17.66,17.64,17.64,483000.0,13.1809,13.1883,13.1734,13.1734,483000.0
2011-06-23 14:35:00,17.64,17.65,17.62,17.62,398100.0,13.1734,13.1809,13.1584,13.1584,398100.0
2011-06-23 14:40:00,17.62,17.65,17.62,17.64,238500.0,13.1584,13.1809,13.1584,13.1734,238500.0
2011-06-23 14:45:00,17.64,17.65,17.62,17.63,380100.0,13.1734,13.1809,13.1584,13.1659,380100.0
2011-06-23 14:50:00,17.63,17.65,17.63,17.64,253500.0,13.1659,13.1809,13.1659,13.1734,253500.0
2011-06-23 14:55:00,17.64,17.72,17.64,17.71,681600.0,13.1734,13.2331,13.1734,13.2257,681600.0
2011-06-23 15:00:00,17.71,17.73,17.67,17.68,1071600.0,13.2257,13.2406,13.1958,13.2033,1071600.0
2011-06-23 15:05:00,17.68,17.72,17.67,17.7,784200.0,13.2033,13.2331,13.1958,13.2182,784200.0
2011-06-23 15:10:00,17.7,17.72,17.69,17.72,572100.0,13.2182,13.2331,13.2107,13.2331,572100.0
2011-06-23 15:15:00,17.72,17.77,17.72,17.75,862200.0,13.2331,13.2705,13.2331,13.2555,862200.0
2011-06-23 15:20:00,17.75,17.76,17.73,17.74,913500.0,13.2555,13.263,13.2406,13.2481,913500.0
2011-06-23 15:25:00,17.75,17.75,17.72,17.73,505200.0,13.2555,13.2555,13.2331,13.2406,505200.0
2011-06-23 15:30:00,17.73,17.74,17.69,17.7,971400.0,13.2406,13.2481,13.2107,13.2182,971400.0
2011-06-23 15:35:00,17.7,17.72,17.69,17.69,657900.0,13.2182,13.2331,13.2107,13.2107,657900.0
2011-06-23 15:40:00,17.69,17.72,17.69,17.69,736800.0,13.2107,13.2331,13.2107,13.2107,736800.0
2011-06-23 15:45:00,17.69,17.74,17.69,17.74,953100.0,13.2107,13.2481,13.2107,13.2481,953100.0
2011-06-23 15:50:00,17.74,17.77,17.74,17.76,1371900.0,13.2481,13.2705,13.2481,13.263,1371900.0
2011-06-23 15:55:00,17.76,17.77,17.76,17.76,1404900.0,13.263,13.2705,13.263,13.263,1404900.0
2011-06-24 09:30:00,17.73,17.81,17.72,17.73,814800.0,13.2406,13.3003,13.2331,13.2406,814800.0
2011-06-24 09:35:00,17.73,17.75,17.66,17.68,844500.0,13.2406,13.2555,13.1883,13.2033,844500.0
2011-06-24 09:40:00,17.67,17.68,17.63,17.63,902400.0,13.1958,13.2033,13.1659,13.1659,902400.0
2011-06-24 09:45:00,17.63,17.66,17.59,17.65,660300.0,13.1659,13.1883,13.136,13.1809,660300.0
2011-06-24 09:50:00,17.65,17.65,17.58,17.59,480300.0,13.1809,13.1809,13.1286,13.136,480300.0
2011-06-24 09:55:00,17.59,17.61,17.58,17.59,488100.0,13.136,13.151,13.1286,13.136,488100.0
2011-06-24 10:00:00,17.59,17.61,17.58,17.58,354600.0,13.136,13.151,13.1286,13.1286,354600.0
2011-06-24 10:05:00,17.58,17.59,17.57,17.59,417000.0,13.1286,13.136,13.1211,13.136,417000.0
2011-06-24 10:10:00,17.59,17.6,17.56,17.58,627600.0,13.136,13.1435,13.1136,13.1286,627600.0
2011-06-24 10:15:00,17.57,17.58,17.55,17.57,272100.0,13.1211,13.1286,13.1062,13.1211,272100.0
2011-06-24 10:20:00,17.57,17.59,17.55,17.56,497700.0,13.1211,13.136,13.1062,13.1136,497700.0
2011-06-24 10:25:00,17.55,17.56,17.54,17.54,455700.0,13.1062,13.1136,13.0987,13.0987,455700.0
2011-06-24 10:30:00,17.54,17.54,17.51,17.54,832200.0,13.0987,13.0987,13.0763,13.0987,832200.0
2011-06-24 10:35:00,17.54,17.55,17.52,17.53,579600.0,13.0987,13.1062,13.0838,13.0912,579600.0
2011-06-24 10:40:00,17.53,17.54,17.5,17.5,734400.0,13.0912,13.0987,13.0688,13.0688,734400.0
2011-06-24 10:45:00,17.5,17.51,17.47,17.48,846300.0,13.0688,13.0763,13.0464,13.0539,846300.0
2011-06-24 10:50:00,17.48,17.5,17.47,17.5,495600.0,13.0539,13.0688,13.0464,13.0688,495600.0
2011-06-24 10:55:00,17.5,17.51,17.49,17.5,250200.0,13.0688,13.0763,13.0614,13.0688,250200.0
2011-06-24 11:00:00,17.5,17.5,17.49,17.5,337800.0,13.0688,13.0688,13.0614,13.0688,337800.0
2011-06-24 11:05:00,17.5,17.5,17.49,17.5,306000.0,13.0688,13.0688,13.0614,13.0688,306000.0
2011-06-24 11:10:00,17.5,17.5,17.47,17.49,358800.0,13.0688,13.0688,13.0464,13.0614,358800.0
2011-06-24 11:15:00,17.5,17.52,17.49,17.52,296700.0,13.0688,13.0838,13.0614,13.0838,296700.0
2011-06-24 11:20:00,17.51,17.51,17.48,17.49,272400.0,13.0763,13.0763,13.0539,13.0614,272400.0
2011-06-24 11:25:00,17.48,17.49,17.47,17.48,549300.0,13.0539,13.0614,13.0464,13.0539,549300.0
2011-06-24 11:30:00,17.48,17.48,17.47,17.48,212700.0,13.0539,13.0539,13.0464,13.0539,212700.0
2011-06-24 11:35:00,17.48,17.48,17.47,17.47,185400.0,13.0539,13.0539,13.0464,13.0464,185400.0
2011-06-24 11:40:00,17.47,17.51,17.47,17.5,379500.0,13.0464,13.0763,13.0464,13.0688,379500.0
2011-06-24 11:45:00,17.51,17.51,17.49,17.49,266700.0,13.0763,13.0763,13.0614,13.0614,266700.0
2011-06-24 11:50:00,17.5,17.5,17.49,17.49,99600.0,13.0688,13.0688,13.0614,13.0614,99600.0
2011-06-24 11:55:00,17.49,17.5,17.48,17.5,252000.0,13.0614,13.0688,13.0539,13.0688,252000.0
2011-06-24 12:00:00,17.51,17.51,17.49,17.5,194100.0,13.0763,13.0763,13.0614,13.0688,194100.0
2011-06-24 12:05:00,17.5,17.5,17.48,17.49,238500.0,13.0688,13.0688,13.0539,13.0614,238500.0
2011-06-24 12:10:00,17.49,17.5,17.48,17.5,285600.0,13.0614,13.0688,13.0539,13.0688,285600.0
2011-06-24 12:15:00,17.5,17.51,17.49,17.5,357000.0,13.0688,13.0763,13.0614,13.0688,357000.0
2011-06-24 12:20:00,17.5,17.51,17.49,17.5,346800.0,13.0688,13.0763,13.0614,13.0688,346800.0
2011-06-24 12:25:00,17.5,17.51,17.5,17.51,192600.0,13.0688,13.0763,13.0688,13.0763,192600.0
2011-06-24 12:30:00,17.51,17.52,17.5,17.51,159000.0,13.0763,13.0838,13.0688,13.0763,159000.0
2011-06-24 12:35:00,17.51,17.52,17.5,17.5,314400.0,13.0763,13.0838,13.0688,13.0688,314400.0
2011-06-24 12:40:00,17.5,17.51,17.48,17.49,411300.0,13.0688,13.0763,13.0539,13.0614,411300.0
2011-06-24 12:45:00,17.49,17.49,17.47,17.47,284700.0,13.0614,13.0614,13.0464,13.0464,284700.0
2011-06-24 12:50:00,17.47,17.48,17.46,17.48,328200.0,13.0464,13.0539,13.039,13.0539,328200.0
2011-06-24 12:55:00,17.48,17.49,17.47,17.47,336000.0,13.0539,13.0614,13.0464,13.0464,336000.0
2011-06-24 13:00:00,17.47,17.47,17.46,17.46,325500.0,13.0464,13.0464,13.039,13.039,325500.0
2011-06-24 13:05:00,17.46,17.47,17.46,17.47,219300.0,13.039,13.0464,13.039,13.0464,219300.0
2011-06-24 13:10:00,17.47,17.48,17.46,17.47,264300.0,13.0464,13.0539,13.039,13.0464,264300.0
2011-06-24 13:15:00,17.47,17.5,17.47,17.5,413400.0,13.0464,13.0688,13.0464,13.0688,413400.0
2011-06-24 13:20:00,17.5,17.5,17.49,17.5,268800.0,13.0688,13.0688,13.0614,13.0688,268800.0
2011-06-24 13:25:00,17.5,17.51,17.49,17.51,281700.0,13.0688,13.0763,13.0614,13.0763,281700.0
2011-06-24 13:30:00,17.51,17.51,17.5,17.5,213000.0,13.0763,13.0763,13.0688,13.0688,213000.0
2011-06-24 13:35:00,17.5,17.52,17.49,17.52,359100.0,13.0688,13.0838,13.0614,13.0838,359100.0
2011-06-24 13:40:00,17.52,17.52,17.5,17.51,310800.0,13.0838,13.0838,13.0688,13.0763,310800.0
2011-06-24 13:45:00,17.5,17.51,17.5,17.51,271200.0,13.0688,13.0763,13.0688,13.0763,271200.0
2011-06-24 13:50:00,17.51,17.51,17.5,17.5,165600.0,13.0763,13.0763,13.0688,13.0688,165600.0
2011-06-24 13:55:00,17.5,17.51,17.5,17.5,269700.0,13.0688,13.0763,13.0688,13.0688,269700.0
2011-06-24 14:00:00,17.51,17.51,17.49,17.49,548400.0,13.0763,13.0763,13.0614,13.0614,548400.0
2011-06-24 14:05:00,17.49,17.51,17.49,17.5,417300.0,13.0614,13.0763,13.0614,13.0688,417300.0
2011-06-24 14:10:00,17.5,17.51,17.49,17.5,378600.0,13.0688,13.0763,13.0614,13.0688,378600.0
2011-06-24 14:15:00,17.5,17.51,17.5,17.5,202200.0,13.0688,13.0763,13.0688,13.0688,202200.0
2011-06-24 14:20:00,17.5,17.51,17.49,17.49,308400.0,13.0688,13.0763,13.0614,13.0614,308400.0
2011-06-24 14:25:00,17.49,17.5,17.48,17.49,137700.0,13.0614,13.0688,13.0539,13.0614,137700.0
2011-06-24 14:30:00,17.49,17.5,17.49,17.49,243300.0,13.0614,13.0688,13.0614,13.0614,243300.0
2011-06-24 14:35:00,17.49,17.49,17.48,17.48,237000.0,13.0614,13.0614,13.0539,13.0539,237000.0
2011-06-24 14:40:00,17.48,17.49,17.48,17.49,277200.0,13.0539,13.0614,13.0539,13.0614,277200.0
2011-06-24 14:45:00,17.49,17.52,17.49,17.51,361800.0,13.0614,13.0838,13.0614,13.0763,361800.0
2011-06-24 14:50:00,17.51,17.52,17.51,17.52,232500.0,13.0763,13.0838,13.0763,13.0838,232500.0
2011-06-24 14:55:00,17.52,17.52,17.5,17.5,549300.0,13.0838,13.0838,13.0688,13.0688,549300.0
2011-06-24 15:00:00,17.5,17.5,17.49,17.49,341700.0,13.0688,13.0688,13.0614,13.0614,341700.0
2011-06-24 15:05:00,17.49,17.5,17.49,17.5,678300.0,13.0614,13.0688,13.0614,13.0688,678300.0
2011-06-24 15:10:00,17.5,17.5,17.49,17.49,344100.0,13.0688,13.0688,13.0614,13.0614,344100.0
2011-06-24 15:15:00,17.49,17.49,17.48,17.48,383700.0,13.0614,13.0614,13.0539,13.0539,383700.0
2011-06-24 15:20:00,17.48,17.49,17.46,17.46,695700.0,13.0539,13.0614,13.039,13.039,695700.0
2011-06-24 15:25:00,17.47,17.47,17.46,17.46,480600.0,13.0464,13.0464,13.039,13.039,480600.0
2011-06-24 15:30:00,17.46,17.47,17.45,17.47,908700.0,13.039,13.0464,13.0315,13.0464,908700.0
2011-06-24 15:35:00,17.47,17.48,17.47,17.48,833100.0,13.0464,13.0539,13.0464,13.0539,833100.0
2011-06-24 15:40:00,17.48,17.49,17.47,17.47,1062000.0,13.0539,13.0614,13.0464,13.0464,1062000.0
2011-06-24 15:45:00,17.48,17.49,17.45,17.46,2264400.0,13.0539,13.0614,13.0315,13.039,2264400.0
2011-06-24 15:50:00,17.46,17.48,17.45,17.47,2108700.0,13.039,13.0539,13.0315,13.0464,2108700.0
2011-06-24 15:55:00,17.47,17.51,17.47,17.47,3842100.0,13.0464,13.0763,13.0464,13.0464,3842100.0
2011-06-27 09:30:00,17.44,17.53,17.44,17.52,951900.0,13.024,13.0912,13.024,13.0838,951900.0
2011-06-27 09:35:00,17.52,17.56,17.52,17.54,435300.0,13.0838,13.1136,13.0838,13.0987,435300.0
2011-06-27 09:40:00,17.54,17.58,17.5,17.57,552900.0,13.0987,13.1286,13.0688,13.1211,552900.0
2011-06-27 09:45:00,17.57,17.59,17.57,17.57,642000.0,13.1211,13.136,13.1211,13.1211,642000.0
2011-06-27 09:50:00,17.57,17.58,17.54,17.54,520800.0,13.1211,13.1286,13.0987,13.0987,520800.0
2011-06-27 09:55:00,17.54,17.55,17.53,17.54,327000.0,13.0987,13.1062,13.0912,13.0987,327000.0
2011-06-27 10:00:00,17.55,17.55,17.53,17.53,459600.0,13.1062,13.1062,13.0912,13.0912,459600.0
2011-06-27 10:05:00,17.53,17.53,17.5,17.5,332100.0,13.0912,13.0912,13.0688,13.0688,332100.0
2011-06-27 10:10:00,17.5,17.53,17.49,17.53,442800.0,13.0688,13.0912,13.0614,13.0912,442800.0
2011-06-27 10:15:00,17.53,17.54,17.49,17.49,592500.0,13.0912,13.0987,13.0614,13.0614,592500.0
2011-06-27 10:20:00,17.49,17.5,17.49,17.5,463200.0,13.0614,13.0688,13.0614,13.0688,463200.0
2011-06-27 10:25:00,17.5,17.51,17.5,17.51,432900.0,13.0688,13.0763,13.0688,13.0763,432900.0
2011-06-27 10:30:00,17.51,17.51,17.49,17.49,667200.0,13.0763,13.0763,13.0614,13.0614,667200.0
2011-06-27 10:35:00,17.49,17.49,17.48,17.49,200700.0,13.0614,13.0614,13.0539,13.0614,200700.0
2011-06-27 10:40:00,17.48,17.52,17.48,17.52,435600.0,13.0539,13.0838,13.0539,13.0838,435600.0
2011-06-27 10:45:00,17.52,17.53,17.51,17.52,274200.0,13.0838,13.0912,13.0763,13.0838,274200.0
2011-06-27 10:50:00,17.52,17.54,17.51,17.51,171900.0,13.0838,13.0987,13.0763,13.0763,171900.0
2011-06-27 10:55:00,17.51,17.52,17.5,17.51,161700.0,13.0763,13.0838,13.0688,13.0763,161700.0
2011-06-27 11:00:00,17.5,17.53,17.5,17.52,603000.0,13.0688,13.0912,13.0688,13.0838,603000.0
2011-06-27 11:05:00,17.52,17.53,17.52,17.53,330600.0,13.0838,13.0912,13.0838,13.0912,330600.0
2011-06-27 11:10:00,17.53,17.53,17.52,17.53,303000.0,13.0912,13.0912,13.0838,13.0912,303000.0
2011-06-27 11:15:00,17.52,17.53,17.51,17.51,143400.0,13.0838,13.0912,13.0763,13.0763,143400.0
2011-06-27 11:20:00,17.51,17.51,17.5,17.5,133800.0,13.0763,13.0763,13.0688,13.0688,133800.0
2011-06-27 11:25:00,17.5,17.5,17.49,17.49,251100.0,13.0688,13.0688,13.0614,13.0614,251100.0
2011-06-27 11:30:00,17.5,17.5,17.47,17.48,196200.0,13.0688,13.0688,13.0464,13.0539,196200.0
2011-06-27 11:35:00,17.48,17.49,17.48,17.48,142800.0,13.0539,13.0614,13.0539,13.0539,142800.0
2011-06-27 11:40:00,17.48,17.48,17.47,17.48,163800.0,13.0539,13.0539,13.0464,13.0539,163800.0
2011-06-27 11:45:00,17.47,17.49,17.47,17.49,167100.0,13.0464,13.0614,13.0464,13.0614,167100.0
2011-06-27 11:50:00,17.49,17.5,17.48,17.49,151200.0,13.0614,13.0688,13.0539,13.0614,151200.0
2011-06-27 11:55:00,17.49,17.51,17.48,17.5,369300.0,13.0614,13.0763,13.0539,13.0688,369300.0
2011-06-27 12:00:00,17.5,17.52,17.5,17.51,351300.0,13.0688,13.0838,13.0688,13.0763,351300.0
2011-06-27 12:05:00,17.51,17.52,17.5,17.52,121500.0,13.0763,13.0838,13.0688,13.0838,121500.0
2011-06-27 12:10:00,17.52,17.52,17.51,17.51,126300.0,13.0838,13.0838,13.0763,13.0763,126300.0
2011-06-27 12:15:00,17.51,17.51,17.49,17.5,359100.0,13.0763,13.0763,13.0614,13.0688,359100.0
2011-06-27 12:20:00,17.5,17.51,17.5,17.5,105900.0,13.0688,13.0763,13.0688,13.0688,105900.0
2011-06-27 12:25:00,17.5,17.52,17.5,17.5,105600.0,13.0688,13.0838,13.0688,13.0688,105600.0
2011-06-27 12:30:00,17.5,17.51,17.49,17.49,97800.0,13.0688,13.0763,13.0614,13.0614,97800.0
2011-06-27 12:35:00,17.5,17.51,17.49,17.51,108000.0,13.0688,13.0763,13.0614,13.0763,108000.0
2011-06-27 12:40:00,17.51,17.52,17.5,17.51,204600.0,13.0763,13.0838,13.0688,13.0763,204600.0
2011-06-27 12:45:00,17.51,17.51,17.48,17.5,115200.0,13.0763,13.0763,13.0539,13.0688,115200.0
2011-06-27 12:50:00,17.5,17.5,17.5,17.5,69000.0,13.0688,13.0688,13.0688,13.0688,69000.0
2011-06-27 12:55:00,17.5,17.5,17.49,17.5,97500.0,13.0688,13.0688,13.0614,13.0688,97500.0
2011-06-27 13:00:00,17.5,17.51,17.5,17.51,98400.0,13.0688,13.0763,13.0688,13.0763,98400.0
2011-06-27 13:05:00,17.51,17.51,17.5,17.5,134400.0,13.0763,13.0763,13.0688,13.0688,134400.0
2011-06-27 13:10:00,17.5,17.51,17.5,17.51,81300.0,13.0688,13.0763,13.0688,13.0763,81300.0
2011-06-27 13:15:00,17.51,17.51,17.5,17.5,98100.0,13.0763,13.0763,13.0688,13.0688,98100.0
2011-06-27 13:20:00,17.5,17.5,17.49,17.5,161100.0,13.0688,13.0688,13.0614,13.0688,161100.0
2011-06-27 13:25:00,17.5,17.5,17.48,17.48,217200.0,13.0688,13.0688,13.0539,13.0539,217200.0
2011-06-27 13:30:00,17.49,17.5,17.47,17.5,261900.0,13.0614,13.0688,13.0464,13.0688,261900.0
2011-06-27 13:35:00,17.5,17.5,17.49,17.49,141300.0,13.0688,13.0688,13.0614,13.0614,141300.0
2011-06-27 13:40:00,17.49,17.5,17.48,17.49,131100.0,13.0614,13.0688,13.0539,13.0614,131100.0
2011-06-27 13:45:00,17.49,17.49,17.48,17.49,128700.0,13.0614,13.0614,13.0539,13.0614,128700.0
2011-06-27 13:50:00,17.49,17.5,17.49,17.5,141900.0,13.0614,13.0688,13.0614,13.0688,141900.0
2011-06-27 13:55:00,17.5,17.5,17.49,17.5,94500.0,13.0688,13.0688,13.0614,13.0688,94500.0
2011-06-27 14:00:00,17.5,17.53,17.5,17.52,542400.0,13.0688,13.0912,13.0688,13.0838,542400.0
2011-06-27 14:05:00,17.51,17.52,17.51,17.52,453300.0,13.0763,13.0838,13.0763,13.0838,453300.0
2011-06-27 14:10:00,17.52,17.52,17.51,17.51,370500.0,13.0838,13.0838,13.0763,13.0763,370500.0
2011-06-27 14:15:00,17.51,17.51,17.5,17.5,349200.0,13.0763,13.0763,13.0688,13.0688,349200.0
2011-06-27 14:20:00,17.5,17.5,17.49,17.49,387000.0,13.0688,13.0688,13.0614,13.0614,387000.0
2011-06-27 14:25:00,17.49,17.5,17.49,17.5,444300.0,13.0614,13.0688,13.0614,13.0688,444300.0
2011-06-27 14:30:00,17.5,17.51,17.49,17.5,262200.0,13.0688,13.0763,13.0614,13.0688,262200.0
2011-06-27 14:35:00,17.5,17.51,17.5,17.5,239400.0,13.0688,13.0763,13.0688,13.0688,239400.0
2011-06-27 14:40:00,17.5,17.51,17.5,17.5,195900.0,13.0688,13.0763,13.0688,13.0688,195900.0
2011-06-27 14:45:00,17.5,17.51,17.49,17.5,441300.0,13.0688,13.0763,13.0614,13.0688,441300.0
2011-06-27 14:50:00,17.5,17.5,17.49,17.49,241200.0,13.0688,13.0688,13.0614,13.0614,241200.0
2011-06-27 14:55:00,17.49,17.5,17.49,17.5,230100.0,13.0614,13.0688,13.0614,13.0688,230100.0
2011-06-27 15:00:00,17.5,17.5,17.47,17.48,799800.0,13.0688,13.0688,13.0464,13.0539,799800.0
2011-06-27 15:05:00,17.48,17.48,17.47,17.47,306900.0,13.0539,13.0539,13.0464,13.0464,306900.0
2011-06-27 15:10:00,17.47,17.49,17.47,17.48,361500.0,13.0464,13.0614,13.0464,13.0539,361500.0
2011-06-27 15:15:00,17.48,17.48,17.47,17.48,389400.0,13.0539,13.0539,13.0464,13.0539,389400.0
2011-06-27 15:20:00,17.48,17.48,17.47,17.47,445500.0,13.0539,13.0539,13.0464,13.0464,445500.0
2011-06-27 15:25:00,17.48,17.48,17.47,17.47,334200.0,13.0539,13.0539,13.0464,13.0464,334200.0
2011-06-27 15:30:00,17.47,17.48,17.46,17.47,647700.0,13.0464,13.0539,13.039,13.0464,647700.0
2011-06-27 15:35:00,17.47,17.47,17.46,17.46,394200.0,13.0464,13.0464,13.039,13.039,394200.0
2011-06-27 15:40:00,17.46,17.46,17.45,17.46,798900.0,13.039,13.039,13.0315,13.039,798900.0
2011-06-27 15:45:00,17.45,17.45,17.44,17.44,1179000.0,13.0315,13.0315,13.024,13.024,1179000.0
2011-06-27 15:50:00,17.44,17.45,17.44,17.45,1129500.0,13.024,13.0315,13.024,13.0315,1129500.0
2011-06-27 15:55:00,17.44,17.44,17.42,17.43,2000100.0,13.024,13.024,13.0091,13.0166,2000100.0
2011-06-28 09:30:00,17.48,17.49,17.42,17.43,658500.0,13.0539,13.0614,13.0091,13.0166,658500.0
2011-06-28 09:35:00,17.43,17.45,17.4,17.41,527400.0,13.0166,13.0315,12.9942,13.0016,527400.0
2011-06-28 09:40:00,17.42,17.44,17.41,17.41,654900.0,13.0091,13.024,13.0016,13.0016,654900.0
2011-06-28 09:45:00,17.42,17.42,17.38,17.38,669600.0,13.0091,13.0091,12.9792,12.9792,669600.0
2011-06-28 09:50:00,17.38,17.41,17.38,17.39,267300.0,12.9792,13.0016,12.9792,12.9867,267300.0
2011-06-28 09:55:00,17.4,17.45,17.38,17.44,702600.0,12.9942,13.0315,12.9792,13.024,702600.0
2011-06-28 10:00:00,17.44,17.46,17.43,17.45,321300.0,13.024,13.039,13.0166,13.0315,321300.0
2011-06-28 10:05:00,17.45,17.45,17.43,17.44,304500.0,13.0315,13.0315,13.0166,13.024,304500.0
2011-06-28 10:10:00,17.44,17.44,17.43,17.43,481500.0,13.024,13.024,13.0166,13.0166,481500.0
2011-06-28 10:15:00,17.43,17.46,17.43,17.45,624900.0,13.0166,13.039,13.0166,13.0315,624900.0
2011-06-28 10:20:00,17.45,17.45,17.44,17.45,312000.0,13.0315,13.0315,13.024,13.0315,312000.0
2011-06-28 10:25:00,17.45,17.46,17.44,17.45,323400.0,13.0315,13.039,13.024,13.0315,323400.0
2011-06-28 10:30:00,17.46,17.48,17.45,17.46,693300.0,13.039,13.0539,13.0315,13.039,693300.0
2011-06-28 10:35:00,17.46,17.46,17.42,17.42,318600.0,13.039,13.039,13.0091,13.0091,318600.0
2011-06-28 10:40:00,17.43,17.44,17.42,17.43,479700.0,13.0166,13.024,13.0091,13.0166,479700.0
2011-06-28 10:45:00,17.44,17.44,17.43,17.44,207000.0,13.024,13.024,13.0166,13.024,207000.0
2011-06-28 10:50:00,17.44,17.45,17.43,17.43,226500.0,13.024,13.0315,13.0166,13.0166,226500.0
2011-06-28 10:55:00,17.44,17.45,17.43,17.44,323100.0,13.024,13.0315,13.0166,13.024,323100.0
2011-06-28 11:00:00,17.45,17.46,17.44,17.46,233400.0,13.0315,13.039,13.024,13.039,233400.0
2011-06-28 11:05:00,17.46,17.48,17.45,17.47,495600.0,13.039,13.0539,13.0315,13.0464,495600.0
2011-06-28 11:10:00,17.47,17.47,17.45,17.46,620100.0,13.0464,13.0464,13.0315,13.039,620100.0
2011-06-28 11:15:00,17.46,17.47,17.44,17.44,203700.0,13.039,13.0464,13.024,13.024,203700.0
2011-06-28 11:20:00,17.44,17.46,17.44,17.45,325500.0,13.024,13.039,13.024,13.0315,325500.0
2011-06-28 11:25:00,17.45,17.45,17.43,17.43,377400.0,13.0315,13.0315,13.0166,13.0166,377400.0
2011-06-28 11:30:00,17.43,17.44,17.43,17.44,258600.0,13.0166,13.024,13.0166,13.024,258600.0
2011-06-28 11:35:00,17.43,17.44,17.43,17.43,204000.0,13.0166,13.024,13.0166,13.0166,204000.0
2011-06-28 11:40:00,17.43,17.44,17.43,17.44,261900.0,13.0166,13.024,13.0166,13.024,261900.0
2011-06-28 11:45:00,17.43,17.44,17.43,17.43,264600.0,13.0166,13.024,13.0166,13.0166,264600.0
2011-06-28 11:50:00,17.43,17.44,17.43,17.43,264300.0,13.0166,13.024,13.0166,13.0166,264300.0
2011-06-28 11:55:00,17.43,17.43,17.43,17.43,195300.0,13.0166,13.0166,13.0166,13.0166,195300.0
2011-06-28 12:00:00,17.43,17.44,17.43,17.43,255000.0,13.0166,13.024,13.0166,13.0166,255000.0
2011-06-28 12:05:00,17.43,17.44,17.43,17.43,79800.0,13.0166,13.024,13.0166,13.0166,79800.0
2011-06-28 12:10:00,17.43,17.44,17.43,17.43,296100.0,13.0166,13.024,13.0166,13.0166,296100.0
2011-06-28 12:15:00,17.43,17.45,17.43,17.44,198300.0,13.0166,13.0315,13.0166,13.024,198300.0
2011-06-28 12:20:00,17.44,17.45,17.43,17.43,199200.0,13.024,13.0315,13.0166,13.0166,199200.0
2011-06-28 12:25:00,17.43,17.44,17.43,17.43,86100.0,13.0166,13.024,13.0166,13.0166,86100.0
2011-06-28 12:30:00,17.43,17.44,17.43,17.44,182100.0,13.0166,13.024,13.0166,13.024,182100.0
2011-06-28 12:35:00,17.44,17.46,17.44,17.45,332100.0,13.024,13.039,13.024,13.0315,332100.0
2011-06-28 12:40:00,17.45,17.45,17.43,17.44,194700.0,13.0315,13.0315,13.0166,13.024,194700.0
2011-06-28 12:45:00,17.44,17.44,17.43,17.43,225600.0,13.024,13.024,13.0166,13.0166,225600.0
2011-06-28 12:50:00,17.43,17.43,17.42,17.42,361800.0,13.0166,13.0166,13.0091,13.0091,361800.0
2011-06-28 12:55:00,17.42,17.44,17.41,17.43,276900.0,13.0091,13.024,13.0016,13.0166,276900.0
2011-06-28 13:00:00,17.43,17.45,17.43,17.45,210900.0,13.0166,13.0315,13.0166,13.0315,210900.0
2011-06-28 13:05:00,17.45,17.45,17.44,17.45,182700.0,13.0315,13.0315,13.024,13.0315,182700.0
2011-06-28 13:10:00,17.45,17.46,17.44,17.44,214500.0,13.0315,13.039,13.024,13.024,214500.0
2011-06-28 13:15:00,17.44,17.45,17.44,17.45,169200.0,13.024,13.0315,13.024,13.0315,169200.0
2011-06-28 13:20:00,17.45,17.45,17.44,17.44,219000.0,13.0315,13.0315,13.024,13.024,219000.0
2011-06-28 13:25:00,17.44,17.45,17.44,17.45,134100.0,13.024,13.0315,13.024,13.0315,134100.0
2011-06-28 13:30:00,17.45,17.45,17.43,17.44,166500.0,13.0315,13.0315,13.0166,13.024,166500.0
2011-06-28 13:35:00,17.44,17.45,17.43,17.44,178800.0,13.024,13.0315,13.0166,13.024,178800.0
2011-06-28 13:40:00,17.45,17.45,17.43,17.44,142200.0,13.0315,13.0315,13.0166,13.024,142200.0
2011-06-28 13:45:00,17.44,17.46,17.43,17.43,366900.0,13.024,13.039,13.0166,13.0166,366900.0
2011-06-28 13:50:00,17.43,17.44,17.43,17.44,295500.0,13.0166,13.024,13.0166,13.024,295500.0
2011-06-28 13:55:00,17.44,17.44,17.44,17.44,260400.0,13.024,13.024,13.024,13.024,260400.0
2011-06-28 14:00:00,17.44,17.45,17.43,17.44,298800.0,13.024,13.0315,13.0166,13.024,298800.0
2011-06-28 14:05:00,17.44,17.45,17.43,17.43,285000.0,13.024,13.0315,13.0166,13.0166,285000.0
2011-06-28 14:10:00,17.43,17.43,17.42,17.43,225300.0,13.0166,13.0166,13.0091,13.0166,225300.0
2011-06-28 14:15:00,17.42,17.44,17.42,17.43,189600.0,13.0091,13.024,13.0091,13.0166,189600.0
2011-06-28 14:20:00,17.43,17.44,17.43,17.43,127200.0,13.0166,13.024,13.0166,13.0166,127200.0
2011-06-28 14:25:00,17.43,17.46,17.43,17.46,285900.0,13.0166,13.039,13.0166,13.039,285900.0
2011-06-28 14:30:00,17.46,17.46,17.44,17.45,356100.0,13.039,13.039,13.024,13.0315,356100.0
2011-06-28 14:35:00,17.45,17.45,17.44,17.45,380700.0,13.0315,13.0315,13.024,13.0315,380700.0
2011-06-28 14:40:00,17.45,17.46,17.44,17.45,317700.0,13.0315,13.039,13.024,13.0315,317700.0
2011-06-28 14:45:00,17.45,17.46,17.45,17.45,262200.0,13.0315,13.039,13.0315,13.0315,262200.0
2011-06-28 14:50:00,17.45,17.45,17.44,17.45,328800.0,13.0315,13.0315,13.024,13.0315,328800.0
2011-06-28 14:55:00,17.45,17.46,17.45,17.46,210900.0,13.0315,13.039,13.0315,13.039,210900.0
2011-06-28 15:00:00,17.46,17.46,17.45,17.46,232500.0,13.039,13.039,13.0315,13.039,232500.0
2011-06-28 15:05:00,17.46,17.46,17.44,17.45,384600.0,13.039,13.039,13.024,13.0315,384600.0
2011-06-28 15:10:00,17.45,17.45,17.43,17.44,279600.0,13.0315,13.0315,13.0166,13.024,279600.0
2011-06-28 15:15:00,17.44,17.44,17.43,17.44,544200.0,13.024,13.024,13.0166,13.024,544200.0
2011-06-28 15:20:00,17.44,17.45,17.43,17.44,333600.0,13.024,13.0315,13.0166,13.024,333600.0
2011-06-28 15:25:00,17.44,17.44,17.43,17.43,587700.0,13.024,13.024,13.0166,13.0166,587700.0
2011-06-28 15:30:00,17.43,17.44,17.43,17.44,648900.0,13.0166,13.024,13.0166,13.024,648900.0
2011-06-28 15:35:00,17.44,17.45,17.43,17.44,393900.0,13.024,13.0315,13.0166,13.024,393900.0
2011-06-28 15:40:00,17.44,17.45,17.44,17.45,1191000.0,13.024,13.0315,13.024,13.0315,1191000.0
2011-06-28 15:45:00,17.45,17.47,17.45,17.47,906600.0,13.0315,13.0464,13.0315,13.0464,906600.0
2011-06-28 15:50:00,17.47,17.49,17.46,17.48,2205600.0,13.0464,13.0614,13.039,13.0539,2205600.0
2011-06-28 15:55:00,17.49,17.51,17.48,17.51,2602800.0,13.0614,13.0763,13.0539,13.0763,2602800.0
2011-06-29 09:30:00,17.54,17.57,17.51,17.56,887100.0,13.0987,13.1211,13.0763,13.1136,887100.0
2011-06-29 09:35:00,17.56,17.57,17.54,17.55,634500.0,13.1136,13.1211,13.0987,13.1062,634500.0
2011-06-29 09:40:00,17.54,17.55,17.53,17.53,375300.0,13.0987,13.1062,13.0912,13.0912,375300.0
2011-06-29 09:45:00,17.54,17.54,17.52,17.52,469800.0,13.0987,13.0987,13.0838,13.0838,469800.0
2011-06-29 09:50:00,17.52,17.53,17.5,17.51,317400.0,13.0838,13.0912,13.0688,13.0763,317400.0
2011-06-29 09:55:00,17.51,17.51,17.48,17.49,274800.0,13.0763,13.0763,13.0539,13.0614,274800.0
2011-06-29 10:00:00,17.5,17.52,17.49,17.5,787800.0,13.0688,13.0838,13.0614,13.0688,787800.0
2011-06-29 10:05:00,17.5,17.54,17.5,17.54,672000.0,13.0688,13.0987,13.0688,13.0987,672000.0
2011-06-29 10:10:00,17.54,17.55,17.52,17.54,469500.0,13.0987,13.1062,13.0838,13.0987,469500.0
2011-06-29 10:15:00,17.54,17.57,17.54,17.57,533400.0,13.0987,13.1211,13.0987,13.1211,533400.0
2011-06-29 10:20:00,17.57,17.59,17.56,17.58,574200.0,13.1211,13.136,13.1136,13.1286,574200.0
2011-06-29 10:25:00,17.57,17.58,17.55,17.56,239700.0,13.1211,13.1286,13.1062,13.1136,239700.0
2011-06-29 10:30:00,17.55,17.55,17.52,17.53,673200.0,13.1062,13.1062,13.0838,13.0912,673200.0
2011-06-29 10:35:00,17.53,17.55,17.53,17.54,442500.0,13.0912,13.1062,13.0912,13.0987,442500.0
2011-06-29 10:40:00,17.54,17.54,17.53,17.54,231000.0,13.0987,13.0987,13.0912,13.0987,231000.0
2011-06-29 10:45:00,17.54,17.55,17.53,17.55,273600.0,13.0987,13.1062,13.0912,13.1062,273600.0
2011-06-29 10:50:00,17.55,17.55,17.54,17.54,237300.0,13.1062,13.1062,13.0987,13.0987,237300.0
2011-06-29 10:55:00,17.54,17.57,17.53,17.57,292200.0,13.0987,13.1211,13.0912,13.1211,292200.0
2011-06-29 11:00:00,17.56,17.57,17.54,17.55,204000.0,13.1136,13.1211,13.0987,13.1062,204000.0
2011-06-29 11:05:00,17.54,17.57,17.54,17.57,221100.0,13.0987,13.1211,13.0987,13.1211,221100.0
2011-06-29 11:10:00,17.57,17.57,17.54,17.55,292800.0,13.1211,13.1211,13.0987,13.1062,292800.0
2011-06-29 11:15:00,17.55,17.57,17.55,17.55,169200.0,13.1062,13.1211,13.1062,13.1062,169200.0
2011-06-29 11:20:00,17.55,17.56,17.53,17.53,354600.0,13.1062,13.1136,13.0912,13.0912,354600.0
2011-06-29 11:25:00,17.53,17.57,17.53,17.56,325800.0,13.0912,13.1211,13.0912,13.1136,325800.0
2011-06-29 11:30:00,17.56,17.58,17.56,17.56,289500.0,13.1136,13.1286,13.1136,13.1136,289500.0
2011-06-29 11:35:00,17.56,17.56,17.55,17.56,138000.0,13.1136,13.1136,13.1062,13.1136,138000.0
2011-06-29 11:40:00,17.56,17.57,17.55,17.56,174600.0,13.1136,13.1211,13.1062,13.1136,174600.0
2011-06-29 11:45:00,17.56,17.58,17.55,17.57,127800.0,13.1136,13.1286,13.1062,13.1211,127800.0
2011-06-29 11:50:00,17.57,17.57,17.55,17.55,235500.0,13.1211,13.1211,13.1062,13.1062,235500.0
2011-06-29 11:55:00,17.55,17.57,17.55,17.57,132000.0,13.1062,13.1211,13.1062,13.1211,132000.0
2011-06-29 12:00:00,17.57,17.58,17.57,17.58,139500.0,13.1211,13.1286,13.1211,13.1286,139500.0
2011-06-29 12:05:00,17.57,17.58,17.56,17.56,136500.0,13.1211,13.1286,13.1136,13.1136,136500.0
2011-06-29 12:10:00,17.56,17.57,17.55,17.55,102600.0,13.1136,13.1211,13.1062,13.1062,102600.0
2011-06-29 12:15:00,17.55,17.56,17.55,17.55,112500.0,13.1062,13.1136,13.1062,13.1062,112500.0
2011-06-29 12:20:00,17.55,17.56,17.55,17.56,85500.0,13.1062,13.1136,13.1062,13.1136,85500.0
2011-06-29 12:25:00,17.56,17.57,17.55,17.56,226500.0,13.1136,13.1211,13.1062,13.1136,226500.0
2011-06-29 12:30:00,17.56,17.57,17.55,17.57,94200.0,13.1136,13.1211,13.1062,13.1211,94200.0
2011-06-29 12:35:00,17.57,17.57,17.56,17.56,59100.0,13.1211,13.1211,13.1136,13.1136,59100.0
2011-06-29 12:40:00,17.56,17.57,17.56,17.57,67500.0,13.1136,13.1211,13.1136,13.1211,67500.0
2011-06-29 12:45:00,17.56,17.58,17.56,17.57,114900.0,13.1136,13.1286,13.1136,13.1211,114900.0
2011-06-29 12:50:00,17.57,17.57,17.56,17.56,79500.0,13.1211,13.1211,13.1136,13.1136,79500.0
2011-06-29 12:55:00,17.56,17.56,17.55,17.56,102000.0,13.1136,13.1136,13.1062,13.1136,102000.0
2011-06-29 13:00:00,17.56,17.57,17.55,17.56,446400.0,13.1136,13.1211,13.1062,13.1136,446400.0
2011-06-29 13:05:00,17.56,17.57,17.55,17.55,176400.0,13.1136,13.1211,13.1062,13.1062,176400.0
2011-06-29 13:10:00,17.55,17.56,17.55,17.55,288600.0,13.1062,13.1136,13.1062,13.1062,288600.0
2011-06-29 13:15:00,17.55,17.56,17.55,17.55,96600.0,13.1062,13.1136,13.1062,13.1062,96600.0
2011-06-29 13:20:00,17.55,17.55,17.54,17.55,244800.0,13.1062,13.1062,13.0987,13.1062,244800.0
2011-06-29 13:25:00,17.55,17.55,17.53,17.54,211500.0,13.1062,13.1062,13.0912,13.0987,211500.0
2011-06-29 13:30:00,17.54,17.55,17.53,17.55,128700.0,13.0987,13.1062,13.0912,13.1062,128700.0
2011-06-29 13:35:00,17.55,17.56,17.54,17.55,162900.0,13.1062,13.1136,13.0987,13.1062,162900.0
2011-06-29 13:40:00,17.55,17.56,17.55,17.55,94800.0,13.1062,13.1136,13.1062,13.1062,94800.0
2011-06-29 13:45:00,17.55,17.56,17.55,17.56,129600.0,13.1062,13.1136,13.1062,13.1136,129600.0
2011-06-29 13:50:00,17.56,17.57,17.55,17.56,179400.0,13.1136,13.1211,13.1062,13.1136,179400.0
2011-06-29 13:55:00,17.56,17.57,17.55,17.57,354900.0,13.1136,13.1211,13.1062,13.1211,354900.0
2011-06-29 14:00:00,17.57,17.58,17.56,17.57,327900.0,13.1211,13.1286,13.1136,13.1211,327900.0
2011-06-29 14:05:00,17.57,17.57,17.56,17.57,214500.0,13.1211,13.1211,13.1136,13.1211,214500.0
2011-06-29 14:10:00,17.57,17.57,17.56,17.56,211500.0,13.1211,13.1211,13.1136,13.1136,211500.0
2011-06-29 14:15:00,17.56,17.57,17.56,17.56,215700.0,13.1136,13.1211,13.1136,13.1136,215700.0
2011-06-29 14:20:00,17.56,17.57,17.55,17.55,327300.0,13.1136,13.1211,13.1062,13.1062,327300.0
2011-06-29 14:25:00,17.55,17.56,17.55,17.55,174600.0,13.1062,13.1136,13.1062,13.1062,174600.0
2011-06-29 14:30:00,17.55,17.58,17.55,17.58,549600.0,13.1062,13.1286,13.1062,13.1286,549600.0
2011-06-29 14:35:00,17.58,17.59,17.57,17.57,368100.0,13.1286,13.136,13.1211,13.1211,368100.0
2011-06-29 14:40:00,17.57,17.57,17.56,17.57,260700.0,13.1211,13.1211,13.1136,13.1211,260700.0
2011-06-29 14:45:00,17.57,17.58,17.56,17.57,362400.0,13.1211,13.1286,13.1136,13.1211,362400.0
2011-06-29 14:50:00,17.57,17.59,17.57,17.58,335100.0,13.1211,13.136,13.1211,13.1286,335100.0
2011-06-29 14:55:00,17.58,17.6,17.57,17.58,280800.0,13.1286,13.1435,13.1211,13.1286,280800.0
2011-06-29 15:00:00,17.59,17.6,17.58,17.59,268200.0,13.136,13.1435,13.1286,13.136,268200.0
2011-06-29 15:05:00,17.59,17.59,17.58,17.58,205800.0,13.136,13.136,13.1286,13.1286,205800.0
2011-06-29 15:10:00,17.58,17.59,17.56,17.56,590700.0,13.1286,13.136,13.1136,13.1136,590700.0
2011-06-29 15:15:00,17.56,17.57,17.56,17.56,227700.0,13.1136,13.1211,13.1136,13.1136,227700.0
2011-06-29 15:20:00,17.56,17.57,17.55,17.56,402000.0,13.1136,13.1211,13.1062,13.1136,402000.0
2011-06-29 15:25:00,17.56,17.58,17.56,17.56,283800.0,13.1136,13.1286,13.1136,13.1136,283800.0
2011-06-29 15:30:00,17.56,17.57,17.56,17.57,372600.0,13.1136,13.1211,13.1136,13.1211,372600.0
2011-06-29 15:35:00,17.57,17.58,17.56,17.57,466800.0,13.1211,13.1286,13.1136,13.1211,466800.0
2011-06-29 15:40:00,17.57,17.57,17.55,17.55,523200.0,13.1211,13.1211,13.1062,13.1062,523200.0
2011-06-29 15:45:00,17.55,17.57,17.54,17.56,881400.0,13.1062,13.1211,13.0987,13.1136,881400.0
2011-06-29 15:50:00,17.55,17.59,17.55,17.58,644100.0,13.1062,13.136,13.1062,13.1286,644100.0
2011-06-29 15:55:00,17.58,17.58,17.55,17.55,1318800.0,13.1286,13.1286,13.1062,13.1062,1318800.0
2011-06-30 09:30:00,17.55,17.61,17.55,17.59,651300.0,13.1062,13.151,13.1062,13.136,651300.0
2011-06-30 09:35:00,17.59,17.59,17.52,17.54,443700.0,13.136,13.136,13.0838,13.0987,443700.0
2011-06-30 09:40:00,17.55,17.58,17.54,17.57,439800.0,13.1062,13.1286,13.0987,13.1211,439800.0
2011-06-30 09:45:00,17.57,17.63,17.57,17.59,624900.0,13.1211,13.1659,13.1211,13.136,624900.0
2011-06-30 09:50:00,17.59,17.61,17.58,17.58,704700.0,13.136,13.151,13.1286,13.1286,704700.0
2011-06-30 09:55:00,17.58,17.6,17.58,17.59,261900.0,13.1286,13.1435,13.1286,13.136,261900.0
2011-06-30 10:00:00,17.58,17.59,17.57,17.58,397800.0,13.1286,13.136,13.1211,13.1286,397800.0
2011-06-30 10:05:00,17.58,17.59,17.57,17.57,454500.0,13.1286,13.136,13.1211,13.1211,454500.0
2011-06-30 10:10:00,17.57,17.6,17.57,17.59,690300.0,13.1211,13.1435,13.1211,13.136,690300.0
2011-06-30 10:15:00,17.59,17.59,17.56,17.57,242700.0,13.136,13.136,13.1136,13.1211,242700.0
2011-06-30 10:20:00,17.57,17.59,17.56,17.59,410400.0,13.1211,13.136,13.1136,13.136,410400.0
2011-06-30 10:25:00,17.59,17.59,17.58,17.58,391200.0,13.136,13.136,13.1286,13.1286,391200.0
2011-06-30 10:30:00,17.58,17.59,17.58,17.59,271800.0,13.1286,13.136,13.1286,13.136,271800.0
2011-06-30 10:35:00,17.59,17.61,17.59,17.6,337500.0,13.136,13.151,13.136,13.1435,337500.0
2011-06-30 10:40:00,17.6,17.6,17.59,17.59,255600.0,13.1435,13.1435,13.136,13.136,255600.0
2011-06-30 10:45:00,17.59,17.59,17.57,17.59,513600.0,13.136,13.136,13.1211,13.136,513600.0
2011-06-30 10:50:00,17.59,17.61,17.59,17.6,317700.0,13.136,13.151,13.136,13.1435,317700.0
2011-06-30 10:55:00,17.6,17.61,17.59,17.6,474900.0,13.1435,13.151,13.136,13.1435,474900.0
2011-06-30 11:00:00,17.6,17.6,17.59,17.6,316800.0,13.1435,13.1435,13.136,13.1435,316800.0
2011-06-30 11:05:00,17.6,17.61,17.59,17.6,173700.0,13.1435,13.151,13.136,13.1435,173700.0
2011-06-30 11:10:00,17.6,17.6,17.59,17.59,214200.0,13.1435,13.1435,13.136,13.136,214200.0
2011-06-30 11:15:00,17.59,17.59,17.58,17.58,390600.0,13.136,13.136,13.1286,13.1286,390600.0
2011-06-30 11:20:00,17.58,17.6,17.58,17.59,207900.0,13.1286,13.1435,13.1286,13.136,207900.0
2011-06-30 11:25:00,17.6,17.6,17.59,17.59,234000.0,13.1435,13.1435,13.136,13.136,234000.0
2011-06-30 11:30:00,17.59,17.59,17.57,17.58,365700.0,13.136,13.136,13.1211,13.1286,365700.0
2011-06-30 11:35:00,17.58,17.6,17.58,17.6,647100.0,13.1286,13.1435,13.1286,13.1435,647100.0
2011-06-30 11:40:00,17.6,17.6,17.58,17.6,224700.0,13.1435,13.1435,13.1286,13.1435,224700.0
2011-06-30 11:45:00,17.6,17.6,17.58,17.59,454500.0,13.1435,13.1435,13.1286,13.136,454500.0
2011-06-30 11:50:00,17.59,17.59,17.58,17.59,198300.0,13.136,13.136,13.1286,13.136,198300.0
2011-06-30 11:55:00,17.59,17.59,17.58,17.58,310500.0,13.136,13.136,13.1286,13.1286,310500.0
2011-06-30 12:00:00,17.58,17.59,17.58,17.59,209400.0,13.1286,13.136,13.1286,13.136,209400.0
2011-06-30 12:05:00,17.59,17.59,17.58,17.59,306300.0,13.136,13.136,13.1286,13.136,306300.0
2011-06-30 12:10:00,17.59,17.59,17.58,17.59,347400.0,13.136,13.136,13.1286,13.136,347400.0
2011-06-30 12:15:00,17.58,17.59,17.58,17.59,327600.0,13.1286,13.136,13.1286,13.136,327600.0
2011-06-30 12:20:00,17.59,17.61,17.59,17.6,620400.0,13.136,13.151,13.136,13.1435,620400.0
2011-06-30 12:25:00,17.6,17.61,17.6,17.61,289200.0,13.1435,13.151,13.1435,13.151,289200.0
2011-06-30 12:30:00,17.61,17.62,17.6,17.62,505200.0,13.151,13.1584,13.1435,13.1584,505200.0
2011-06-30 12:35:00,17.62,17.63,17.61,17.62,99900.0,13.1584,13.1659,13.151,13.1584,99900.0
2011-06-30 12:40:00,17.62,17.63,17.61,17.62,142200.0,13.1584,13.1659,13.151,13.1584,142200.0
2011-06-30 12:45:00,17.62,17.63,17.61,17.61,179100.0,13.1584,13.1659,13.151,13.151,179100.0
2011-06-30 12:50:00,17.61,17.61,17.6,17.61,138600.0,13.151,13.151,13.1435,13.151,138600.0
2011-06-30 12:55:00,17.61,17.62,17.6,17.62,126300.0,13.151,13.1584,13.1435,13.1584,126300.0
2011-06-30 13:00:00,17.62,17.63,17.61,17.62,104100.0,13.1584,13.1659,13.151,13.1584,104100.0
2011-06-30 13:05:00,17.62,17.63,17.62,17.63,154500.0,13.1584,13.1659,13.1584,13.1659,154500.0
2011-06-30 13:10:00,17.63,17.63,17.63,17.63,125100.0,13.1659,13.1659,13.1659,13.1659,125100.0
2011-06-30 13:15:00,17.63,17.63,17.61,17.61,108900.0,13.1659,13.1659,13.151,13.151,108900.0
2011-06-30 13:20:00,17.61,17.61,17.6,17.61,141600.0,13.151,13.151,13.1435,13.151,141600.0
2011-06-30 13:25:00,17.61,17.62,17.61,17.62,121500.0,13.151,13.1584,13.151,13.1584,121500.0
2011-06-30 13:30:00,17.62,17.62,17.61,17.61,175500.0,13.1584,13.1584,13.151,13.151,175500.0
2011-06-30 13:35:00,17.61,17.62,17.61,17.62,140400.0,13.151,13.1584,13.151,13.1584,140400.0
2011-06-30 13:40:00,17.62,17.62,17.61,17.61,120900.0,13.1584,13.1584,13.151,13.151,120900.0
2011-06-30 13:45:00,17.62,17.62,17.61,17.62,135300.0,13.1584,13.1584,13.151,13.1584,135300.0
2011-06-30 13:50:00,17.62,17.63,17.61,17.62,74400.0,13.1584,13.1659,13.151,13.1584,74400.0
2011-06-30 13:55:00,17.62,17.64,17.62,17.64,142500.0,13.1584,13.1734,13.1584,13.1734,142500.0
2011-06-30 14:00:00,17.64,17.64,17.63,17.63,248700.0,13.1734,13.1734,13.1659,13.1659,248700.0
2011-06-30 14:05:00,17.64,17.64,17.63,17.63,148800.0,13.1734,13.1734,13.1659,13.1659,148800.0
2011-06-30 14:10:00,17.63,17.63,17.61,17.61,318900.0,13.1659,13.1659,13.151,13.151,318900.0
2011-06-30 14:15:00,17.61,17.62,17.6,17.6,237600.0,13.151,13.1584,13.1435,13.1435,237600.0
2011-06-30 14:20:00,17.6,17.61,17.6,17.61,282900.0,13.1435,13.151,13.1435,13.151,282900.0
2011-06-30 14:25:00,17.61,17.62,17.61,17.61,157500.0,13.151,13.1584,13.151,13.151,157500.0
2011-06-30 14:30:00,17.61,17.63,17.61,17.63,207600.0,13.151,13.1659,13.151,13.1659,207600.0
2011-06-30 14:35:00,17.63,17.64,17.63,17.63,258900.0,13.1659,13.1734,13.1659,13.1659,258900.0
2011-06-30 14:40:00,17.63,17.65,17.63,17.64,321600.0,13.1659,13.1809,13.1659,13.1734,321600.0
2011-06-30 14:45:00,17.64,17.65,17.64,17.64,228000.0,13.1734,13.1809,13.1734,13.1734,228000.0
2011-06-30 14:50:00,17.64,17.65,17.64,17.64,228000.0,13.1734,13.1809,13.1734,13.1734,228000.0
2011-06-30 14:55:00,17.64,17.66,17.64,17.65,237000.0,13.1734,13.1883,13.1734,13.1809,237000.0
2011-06-30 15:00:00,17.65,17.65,17.65,17.65,114000.0,13.1809,13.1809,13.1809,13.1809,114000.0
2011-06-30 15:05:00,17.65,17.66,17.64,17.66,343500.0,13.1809,13.1883,13.1734,13.1883,343500.0
2011-06-30 15:10:00,17.66,17.66,17.65,17.65,225600.0,13.1883,13.1883,13.1809,13.1809,225600.0
2011-06-30 15:15:00,17.66,17.68,17.66,17.67,426900.0,13.1883,13.2033,13.1883,13.1958,426900.0
2011-06-30 15:20:00,17.67,17.68,17.66,17.67,351000.0,13.1958,13.2033,13.1883,13.1958,351000.0
2011-06-30 15:25:00,17.67,17.68,17.67,17.68,387900.0,13.1958,13.2033,13.1958,13.2033,387900.0
2011-06-30 15:30:00,17.68,17.69,17.67,17.68,564300.0,13.2033,13.2107,13.1958,13.2033,564300.0
2011-06-30 15:35:00,17.68,17.7,17.68,17.69,535800.0,13.2033,13.2182,13.2033,13.2107,535800.0
2011-06-30 15:40:00,17.68,17.71,17.68,17.7,434400.0,13.2033,13.2257,13.2033,13.2182,434400.0
2011-06-30 15:45:00,17.71,17.71,17.7,17.71,918000.0,13.2257,13.2257,13.2182,13.2257,918000.0
2011-06-30 15:50:00,17.71,17.71,17.7,17.71,675600.0,13.2257,13.2257,13.2182,13.2257,675600.0
2011-06-30 15:55:00,17.71,17.72,17.7,17.7,1865400.0,13.2257,13.2331,13.2182,13.2182,1865400.0
2011-07-01 09:30:00,17.73,17.75,17.67,17.7,661200.0,13.2406,13.2555,13.1958,13.2182,661200.0
2011-07-01 09:35:00,17.7,17.75,17.7,17.75,442800.0,13.2182,13.2555,13.2182,13.2555,442800.0
2011-07-01 09:40:00,17.75,17.78,17.75,17.78,656100.0,13.2555,13.2779,13.2555,13.2779,656100.0
2011-07-01 09:45:00,17.78,17.79,17.76,17.78,522300.0,13.2779,13.2854,13.263,13.2779,522300.0
2011-07-01 09:50:00,17.77,17.79,17.76,17.79,388800.0,13.2705,13.2854,13.263,13.2854,388800.0
2011-07-01 09:55:00,17.78,17.8,17.78,17.78,503400.0,13.2779,13.2929,13.2779,13.2779,503400.0
2011-07-01 10:00:00,17.78,17.88,17.78,17.87,1220400.0,13.2779,13.3526,13.2779,13.3451,1220400.0
2011-07-01 10:05:00,17.87,17.87,17.83,17.83,642900.0,13.3451,13.3451,13.3153,13.3153,642900.0
2011-07-01 10:10:00,17.83,17.85,17.81,17.82,557700.0,13.3153,13.3302,13.3003,13.3078,557700.0
2011-07-01 10:15:00,17.82,17.83,17.79,17.79,379200.0,13.3078,13.3153,13.2854,13.2854,379200.0
2011-07-01 10:20:00,17.79,17.8,17.78,17.78,456900.0,13.2854,13.2929,13.2779,13.2779,456900.0
2011-07-01 10:25:00,17.78,17.78,17.76,17.76,623400.0,13.2779,13.2779,13.263,13.263,623400.0
2011-07-01 10:30:00,17.76,17.79,17.76,17.78,597900.0,13.263,13.2854,13.263,13.2779,597900.0
2011-07-01 10:35:00,17.78,17.78,17.75,17.76,550200.0,13.2779,13.2779,13.2555,13.263,550200.0
2011-07-01 10:40:00,17.76,17.78,17.76,17.78,212700.0,13.263,13.2779,13.263,13.2779,212700.0
2011-07-01 10:45:00,17.78,17.78,17.76,17.77,177600.0,13.2779,13.2779,13.263,13.2705,177600.0
2011-07-01 10:50:00,17.77,17.77,17.75,17.75,183000.0,13.2705,13.2705,13.2555,13.2555,183000.0
2011-07-01 10:55:00,17.75,17.76,17.74,17.76,338100.0,13.2555,13.263,13.2481,13.263,338100.0
2011-07-01 11:00:00,17.76,17.78,17.76,17.77,321000.0,13.263,13.2779,13.263,13.2705,321000.0
2011-07-01 11:05:00,17.77,17.77,17.76,17.77,177300.0,13.2705,13.2705,13.263,13.2705,177300.0
2011-07-01 11:10:00,17.77,17.79,17.77,17.78,225300.0,13.2705,13.2854,13.2705,13.2779,225300.0
2011-07-01 11:15:00,17.79,17.8,17.79,17.8,114300.0,13.2854,13.2929,13.2854,13.2929,114300.0
2011-07-01 11:20:00,17.79,17.81,17.79,17.8,198000.0,13.2854,13.3003,13.2854,13.2929,198000.0
2011-07-01 11:25:00,17.8,17.82,17.8,17.82,147600.0,13.2929,13.3078,13.2929,13.3078,147600.0
2011-07-01 11:30:00,17.83,17.83,17.81,17.81,131100.0,13.3153,13.3153,13.3003,13.3003,131100.0
2011-07-01 11:35:00,17.81,17.83,17.81,17.81,202500.0,13.3003,13.3153,13.3003,13.3003,202500.0
2011-07-01 11:40:00,17.81,17.83,17.8,17.82,448800.0,13.3003,13.3153,13.2929,13.3078,448800.0
2011-07-01 11:45:00,17.82,17.83,17.81,17.82,333600.0,13.3078,13.3153,13.3003,13.3078,333600.0
2011-07-01 11:50:00,17.82,17.83,17.82,17.82,229800.0,13.3078,13.3153,13.3078,13.3078,229800.0
2011-07-01 11:55:00,17.82,17.83,17.82,17.82,217500.0,13.3078,13.3153,13.3078,13.3078,217500.0
2011-07-01 12:00:00,17.82,17.83,17.82,17.82,156600.0,13.3078,13.3153,13.3078,13.3078,156600.0
2011-07-01 12:05:00,17.82,17.82,17.8,17.81,159300.0,13.3078,13.3078,13.2929,13.3003,159300.0
2011-07-01 12:10:00,17.8,17.82,17.8,17.81,94800.0,13.2929,13.3078,13.2929,13.3003,94800.0
2011-07-01 12:15:00,17.8,17.82,17.79,17.8,293400.0,13.2929,13.3078,13.2854,13.2929,293400.0
2011-07-01 12:20:00,17.8,17.81,17.79,17.8,173400.0,13.2929,13.3003,13.2854,13.2929,173400.0
2011-07-01 12:25:00,17.8,17.81,17.79,17.81,171600.0,13.2929,13.3003,13.2854,13.3003,171600.0
2011-07-01 12:30:00,17.81,17.81,17.79,17.81,238200.0,13.3003,13.3003,13.2854,13.3003,238200.0
2011-07-01 12:35:00,17.81,17.81,17.78,17.78,172500.0,13.3003,13.3003,13.2779,13.2779,172500.0
2011-07-01 12:40:00,17.78,17.8,17.78,17.79,307800.0,13.2779,13.2929,13.2779,13.2854,307800.0
2011-07-01 12:45:00,17.79,17.81,17.79,17.8,265800.0,13.2854,13.3003,13.2854,13.2929,265800.0
2011-07-01 12:50:00,17.8,17.8,17.79,17.79,116700.0,13.2929,13.2929,13.2854,13.2854,116700.0
2011-07-01 12:55:00,17.79,17.8,17.79,17.79,303300.0,13.2854,13.2929,13.2854,13.2854,303300.0
2011-07-01 13:00:00,17.79,17.81,17.78,17.79,222000.0,13.2854,13.3003,13.2779,13.2854,222000.0
2011-07-01 13:05:00,17.79,17.82,17.79,17.82,269700.0,13.2854,13.3078,13.2854,13.3078,269700.0
2011-07-01 13:10:00,17.82,17.82,17.8,17.82,383400.0,13.3078,13.3078,13.2929,13.3078,383400.0
2011-07-01 13:15:00,17.82,17.82,17.81,17.82,208800.0,13.3078,13.3078,13.3003,13.3078,208800.0
2011-07-01 13:20:00,17.82,17.83,17.81,17.83,109800.0,13.3078,13.3153,13.3003,13.3153,109800.0
2011-07-01 13:25:00,17.82,17.83,17.81,17.81,128100.0,13.3078,13.3153,13.3003,13.3003,128100.0
2011-07-01 13:30:00,17.81,17.82,17.8,17.81,300300.0,13.3003,13.3078,13.2929,13.3003,300300.0
2011-07-01 13:35:00,17.81,17.83,17.81,17.83,219000.0,13.3003,13.3153,13.3003,13.3153,219000.0
2011-07-01 13:40:00,17.83,17.83,17.81,17.81,142800.0,13.3153,13.3153,13.3003,13.3003,142800.0
2011-07-01 13:45:00,17.81,17.82,17.8,17.8,180600.0,13.3003,13.3078,13.2929,13.2929,180600.0
2011-07-01 13:50:00,17.81,17.81,17.8,17.8,123300.0,13.3003,13.3003,13.2929,13.2929,123300.0
2011-07-01 13:55:00,17.8,17.81,17.8,17.8,110700.0,13.2929,13.3003,13.2929,13.2929,110700.0
2011-07-01 14:00:00,17.8,17.81,17.8,17.8,153300.0,13.2929,13.3003,13.2929,13.2929,153300.0
2011-07-01 14:05:00,17.8,17.81,17.8,17.81,96600.0,13.2929,13.3003,13.2929,13.3003,96600.0
2011-07-01 14:10:00,17.81,17.82,17.8,17.81,162000.0,13.3003,13.3078,13.2929,13.3003,162000.0
2011-07-01 14:15:00,17.81,17.82,17.81,17.81,207000.0,13.3003,13.3078,13.3003,13.3003,207000.0
2011-07-01 14:20:00,17.81,17.81,17.8,17.81,172200.0,13.3003,13.3003,13.2929,13.3003,172200.0
2011-07-01 14:25:00,17.81,17.81,17.81,17.81,191100.0,13.3003,13.3003,13.3003,13.3003,191100.0
2011-07-01 14:30:00,17.81,17.82,17.81,17.82,181500.0,13.3003,13.3078,13.3003,13.3078,181500.0
2011-07-01 14:35:00,17.82,17.83,17.82,17.83,215400.0,13.3078,13.3153,13.3078,13.3153,215400.0
2011-07-01 14:40:00,17.83,17.85,17.83,17.84,330600.0,13.3153,13.3302,13.3153,13.3227,330600.0
2011-07-01 14:45:00,17.85,17.85,17.84,17.85,177900.0,13.3302,13.3302,13.3227,13.3302,177900.0
2011-07-01 14:50:00,17.85,17.85,17.84,17.84,216600.0,13.3302,13.3302,13.3227,13.3227,216600.0
2011-07-01 14:55:00,17.84,17.86,17.83,17.86,365400.0,13.3227,13.3377,13.3153,13.3377,365400.0
2011-07-01 15:00:00,17.86,17.88,17.86,17.87,378300.0,13.3377,13.3526,13.3377,13.3451,378300.0
2011-07-01 15:05:00,17.87,17.88,17.86,17.86,324600.0,13.3451,13.3526,13.3377,13.3377,324600.0
2011-07-01 15:10:00,17.87,17.87,17.86,17.87,169800.0,13.3451,13.3451,13.3377,13.3451,169800.0
2011-07-01 15:15:00,17.87,17.87,17.86,17.86,178800.0,13.3451,13.3451,13.3377,13.3377,178800.0
2011-07-01 15:20:00,17.86,17.86,17.85,17.85,200100.0,13.3377,13.3377,13.3302,13.3302,200100.0
2011-07-01 15:25:00,17.85,17.86,17.85,17.86,342600.0,13.3302,13.3377,13.3302,13.3377,342600.0
2011-07-01 15:30:00,17.86,17.86,17.84,17.85,627900.0,13.3377,13.3377,13.3227,13.3302,627900.0
2011-07-01 15:35:00,17.85,17.86,17.84,17.85,584700.0,13.3302,13.3377,13.3227,13.3302,584700.0
2011-07-01 15:40:00,17.85,17.87,17.85,17.86,477600.0,13.3302,13.3451,13.3302,13.3377,477600.0
2011-07-01 15:45:00,17.86,17.88,17.86,17.87,753000.0,13.3377,13.3526,13.3377,13.3451,753000.0
2011-07-01 15:50:00,17.88,17.88,17.85,17.85,1116900.0,13.3526,13.3526,13.3302,13.3302,1116900.0
2011-07-01 15:55:00,17.85,17.86,17.84,17.84,1557600.0,13.3302,13.3377,13.3227,13.3227,1557600.0
2011-07-05 09:30:00,17.81,17.81,17.76,17.77,735000.0,13.3003,13.3003,13.263,13.2705,735000.0
2011-07-05 09:35:00,17.77,17.78,17.69,17.71,783600.0,13.2705,13.2779,13.2107,13.2257,783600.0
2011-07-05 09:40:00,17.71,17.71,17.68,17.68,556500.0,13.2257,13.2257,13.2033,13.2033,556500.0
2011-07-05 09:45:00,17.69,17.71,17.67,17.69,816000.0,13.2107,13.2257,13.1958,13.2107,816000.0
2011-07-05 09:50:00,17.69,17.7,17.68,17.69,612900.0,13.2107,13.2182,13.2033,13.2107,612900.0
2011-07-05 09:55:00,17.69,17.7,17.69,17.69,377400.0,13.2107,13.2182,13.2107,13.2107,377400.0
2011-07-05 10:00:00,17.69,17.7,17.69,17.69,698400.0,13.2107,13.2182,13.2107,13.2107,698400.0
2011-07-05 10:05:00,17.69,17.7,17.69,17.69,499200.0,13.2107,13.2182,13.2107,13.2107,499200.0
2011-07-05 10:10:00,17.69,17.71,17.69,17.7,369900.0,13.2107,13.2257,13.2107,13.2182,369900.0
2011-07-05 10:15:00,17.7,17.7,17.68,17.69,481500.0,13.2182,13.2182,13.2033,13.2107,481500.0
2011-07-05 10:20:00,17.69,17.71,17.69,17.7,326400.0,13.2107,13.2257,13.2107,13.2182,326400.0
2011-07-05 10:25:00,17.7,17.73,17.7,17.73,527700.0,13.2182,13.2406,13.2182,13.2406,527700.0
2011-07-05 10:30:00,17.73,17.75,17.72,17.73,564000.0,13.2406,13.2555,13.2331,13.2406,564000.0
2011-07-05 10:35:00,17.73,17.75,17.73,17.75,410100.0,13.2406,13.2555,13.2406,13.2555,410100.0
2011-07-05 10:40:00,17.75,17.76,17.75,17.75,346800.0,13.2555,13.263,13.2555,13.2555,346800.0
2011-07-05 10:45:00,17.75,17.76,17.73,17.73,223800.0,13.2555,13.263,13.2406,13.2406,223800.0
2011-07-05 10:50:00,17.73,17.75,17.73,17.75,163800.0,13.2406,13.2555,13.2406,13.2555,163800.0
2011-07-05 10:55:00,17.74,17.79,17.74,17.79,364200.0,13.2481,13.2854,13.2481,13.2854,364200.0
2011-07-05 11:00:00,17.78,17.8,17.78,17.8,522300.0,13.2779,13.2929,13.2779,13.2929,522300.0
2011-07-05 11:05:00,17.8,17.8,17.76,17.77,832500.0,13.2929,13.2929,13.263,13.2705,832500.0
2011-07-05 11:10:00,17.77,17.78,17.75,17.78,430800.0,13.2705,13.2779,13.2555,13.2779,430800.0
2011-07-05 11:15:00,17.78,17.79,17.78,17.79,157500.0,13.2779,13.2854,13.2779,13.2854,157500.0
2011-07-05 11:20:00,17.79,17.81,17.79,17.8,167100.0,13.2854,13.3003,13.2854,13.2929,167100.0
2011-07-05 11:25:00,17.81,17.81,17.8,17.8,182700.0,13.3003,13.3003,13.2929,13.2929,182700.0
2011-07-05 11:30:00,17.8,17.81,17.79,17.8,246600.0,13.2929,13.3003,13.2854,13.2929,246600.0
2011-07-05 11:35:00,17.8,17.8,17.79,17.79,292200.0,13.2929,13.2929,13.2854,13.2854,292200.0
2011-07-05 11:40:00,17.79,17.83,17.79,17.82,180300.0,13.2854,13.3153,13.2854,13.3078,180300.0
2011-07-05 11:45:00,17.82,17.83,17.81,17.81,219900.0,13.3078,13.3153,13.3003,13.3003,219900.0
2011-07-05 11:50:00,17.81,17.81,17.79,17.79,165000.0,13.3003,13.3003,13.2854,13.2854,165000.0
2011-07-05 11:55:00,17.79,17.8,17.79,17.8,118500.0,13.2854,13.2929,13.2854,13.2929,118500.0
2011-07-05 12:00:00,17.8,17.8,17.79,17.8,204300.0,13.2929,13.2929,13.2854,13.2929,204300.0
2011-07-05 12:05:00,17.8,17.8,17.79,17.79,142500.0,13.2929,13.2929,13.2854,13.2854,142500.0
2011-07-05 12:10:00,17.79,17.8,17.79,17.79,103800.0,13.2854,13.2929,13.2854,13.2854,103800.0
2011-07-05 12:15:00,17.79,17.8,17.79,17.79,175200.0,13.2854,13.2929,13.2854,13.2854,175200.0
2011-07-05 12:20:00,17.79,17.8,17.79,17.8,66900.0,13.2854,13.2929,13.2854,13.2929,66900.0
2011-07-05 12:25:00,17.8,17.81,17.8,17.81,106500.0,13.2929,13.3003,13.2929,13.3003,106500.0
2011-07-05 12:30:00,17.81,17.82,17.81,17.82,78600.0,13.3003,13.3078,13.3003,13.3078,78600.0
2011-07-05 12:35:00,17.82,17.82,17.81,17.82,106200.0,13.3078,13.3078,13.3003,13.3078,106200.0
2011-07-05 12:40:00,17.82,17.83,17.82,17.83,164100.0,13.3078,13.3153,13.3078,13.3153,164100.0
2011-07-05 12:45:00,17.83,17.83,17.81,17.81,166800.0,13.3153,13.3153,13.3003,13.3003,166800.0
2011-07-05 12:50:00,17.81,17.82,17.8,17.82,124500.0,13.3003,13.3078,13.2929,13.3078,124500.0
2011-07-05 12:55:00,17.82,17.83,17.81,17.81,143100.0,13.3078,13.3153,13.3003,13.3003,143100.0
2011-07-05 13:00:00,17.81,17.82,17.81,17.81,339000.0,13.3003,13.3078,13.3003,13.3003,339000.0
2011-07-05 13:05:00,17.81,17.81,17.8,17.8,195600.0,13.3003,13.3003,13.2929,13.2929,195600.0
2011-07-05 13:10:00,17.8,17.8,17.8,17.8,120900.0,13.2929,13.2929,13.2929,13.2929,120900.0
2011-07-05 13:15:00,17.8,17.8,17.79,17.79,159600.0,13.2929,13.2929,13.2854,13.2854,159600.0
2011-07-05 13:20:00,17.79,17.8,17.79,17.8,144000.0,13.2854,13.2929,13.2854,13.2929,144000.0
2011-07-05 13:25:00,17.8,17.81,17.8,17.8,156600.0,13.2929,13.3003,13.2929,13.2929,156600.0
2011-07-05 13:30:00,17.8,17.81,17.8,17.8,113700.0,13.2929,13.3003,13.2929,13.2929,113700.0
2011-07-05 13:35:00,17.81,17.81,17.8,17.81,166500.0,13.3003,13.3003,13.2929,13.3003,166500.0
2011-07-05 13:40:00,17.81,17.82,17.8,17.82,115200.0,13.3003,13.3078,13.2929,13.3078,115200.0
2011-07-05 13:45:00,17.82,17.83,17.81,17.83,250200.0,13.3078,13.3153,13.3003,13.3153,250200.0
2011-07-05 13:50:00,17.84,17.85,17.83,17.84,164100.0,13.3227,13.3302,13.3153,13.3227,164100.0
2011-07-05 13:55:00,17.85,17.85,17.84,17.84,93600.0,13.3302,13.3302,13.3227,13.3227,93600.0
2011-07-05 14:00:00,17.84,17.85,17.81,17.82,565200.0,13.3227,13.3302,13.3003,13.3078,565200.0
2011-07-05 14:05:00,17.82,17.82,17.81,17.82,180300.0,13.3078,13.3078,13.3003,13.3078,180300.0
2011-07-05 14:10:00,17.82,17.84,17.82,17.84,192300.0,13.3078,13.3227,13.3078,13.3227,192300.0
2011-07-05 14:15:00,17.84,17.84,17.82,17.82,177000.0,13.3227,13.3227,13.3078,13.3078,177000.0
2011-07-05 14:20:00,17.82,17.82,17.8,17.81,180000.0,13.3078,13.3078,13.2929,13.3003,180000.0
2011-07-05 14:25:00,17.81,17.82,17.8,17.81,174600.0,13.3003,13.3078,13.2929,13.3003,174600.0
2011-07-05 14:30:00,17.81,17.82,17.8,17.81,230700.0,13.3003,13.3078,13.2929,13.3003,230700.0
2011-07-05 14:35:00,17.81,17.84,17.81,17.83,197100.0,13.3003,13.3227,13.3003,13.3153,197100.0
2011-07-05 14:40:00,17.83,17.84,17.83,17.83,102600.0,13.3153,13.3227,13.3153,13.3153,102600.0
2011-07-05 14:45:00,17.83,17.84,17.82,17.83,200400.0,13.3153,13.3227,13.3078,13.3153,200400.0
2011-07-05 14:50:00,17.83,17.83,17.82,17.83,108600.0,13.3153,13.3153,13.3078,13.3153,108600.0
2011-07-05 14:55:00,17.83,17.83,17.8,17.82,699600.0,13.3153,13.3153,13.2929,13.3078,699600.0
2011-07-05 15:00:00,17.82,17.83,17.81,17.81,388500.0,13.3078,13.3153,13.3003,13.3003,388500.0
2011-07-05 15:05:00,17.81,17.81,17.78,17.79,741000.0,13.3003,13.3003,13.2779,13.2854,741000.0
2011-07-05 15:10:00,17.79,17.8,17.79,17.8,635400.0,13.2854,13.2929,13.2854,13.2929,635400.0
2011-07-05 15:15:00,17.8,17.82,17.8,17.82,266400.0,13.2929,13.3078,13.2929,13.3078,266400.0
2011-07-05 15:20:00,17.82,17.84,17.82,17.84,354900.0,13.3078,13.3227,13.3078,13.3227,354900.0
2011-07-05 15:25:00,17.84,17.84,17.83,17.84,251100.0,13.3227,13.3227,13.3153,13.3227,251100.0
2011-07-05 15:30:00,17.84,17.85,17.82,17.82,574800.0,13.3227,13.3302,13.3078,13.3078,574800.0
2011-07-05 15:35:00,17.82,17.83,17.81,17.81,479100.0,13.3078,13.3153,13.3003,13.3003,479100.0
2011-07-05 15:40:00,17.81,17.82,17.8,17.81,654300.0,13.3003,13.3078,13.2929,13.3003,654300.0
2011-07-05 15:45:00,17.81,17.82,17.79,17.8,827700.0,13.3003,13.3078,13.2854,13.2929,827700.0
2011-07-05 15:50:00,17.8,17.8,17.78,17.8,397800.0,13.2929,13.2929,13.2779,13.2929,397800.0
2011-07-05 15:55:00,17.8,17.81,17.78,17.8,718200.0,13.2929,13.3003,13.2779,13.2929,718200.0
2011-07-06 09:30:00,17.81,17.87,17.81,17.87,729300.0,13.3003,13.3451,13.3003,13.3451,729300.0
2011-07-06 09:35:00,17.87,17.89,17.85,17.85,179700.0,13.3451,13.3601,13.3302,13.3302,179700.0
2011-07-06 09:40:00,17.85,17.86,17.82,17.83,437700.0,13.3302,13.3377,13.3078,13.3153,437700.0
2011-07-06 09:45:00,17.83,17.87,17.81,17.86,538500.0,13.3153,13.3451,13.3003,13.3377,538500.0
2011-07-06 09:50:00,17.87,17.88,17.86,17.88,378000.0,13.3451,13.3526,13.3377,13.3526,378000.0
2011-07-06 09:55:00,17.88,17.88,17.87,17.87,202800.0,13.3526,13.3526,13.3451,13.3451,202800.0
2011-07-06 10:00:00,17.88,17.89,17.85,17.87,402900.0,13.3526,13.3601,13.3302,13.3451,402900.0
2011-07-06 10:05:00,17.87,17.89,17.86,17.89,267300.0,13.3451,13.3601,13.3377,13.3601,267300.0
2011-07-06 10:10:00,17.89,17.89,17.87,17.87,278700.0,13.3601,13.3601,13.3451,13.3451,278700.0
2011-07-06 10:15:00,17.87,17.88,17.86,17.87,340500.0,13.3451,13.3526,13.3377,13.3451,340500.0
2011-07-06 10:20:00,17.87,17.88,17.86,17.88,186000.0,13.3451,13.3526,13.3377,13.3526,186000.0
2011-07-06 10:25:00,17.88,17.92,17.87,17.92,460200.0,13.3526,13.3825,13.3451,13.3825,460200.0
2011-07-06 10:30:00,17.92,17.92,17.91,17.92,618300.0,13.3825,13.3825,13.375,13.3825,618300.0
2011-07-06 10:35:00,17.92,17.94,17.91,17.92,549600.0,13.3825,13.3974,13.375,13.3825,549600.0
2011-07-06 10:40:00,17.92,17.92,17.9,17.91,137400.0,13.3825,13.3825,13.3675,13.375,137400.0
2011-07-06 10:45:00,17.9,17.92,17.9,17.92,130200.0,13.3675,13.3825,13.3675,13.3825,130200.0
2011-07-06 10:50:00,17.92,17.93,17.91,17.93,598200.0,13.3825,13.39,13.375,13.39,598200.0
2011-07-06 10:55:00,17.93,17.93,17.91,17.92,182700.0,13.39,13.39,13.375,13.3825,182700.0
2011-07-06 11:00:00,17.92,17.92,17.88,17.88,295500.0,13.3825,13.3825,13.3526,13.3526,295500.0
2011-07-06 11:05:00,17.88,17.88,17.87,17.88,197400.0,13.3526,13.3526,13.3451,13.3526,197400.0
2011-07-06 11:10:00,17.88,17.91,17.88,17.9,239100.0,13.3526,13.375,13.3526,13.3675,239100.0
2011-07-06 11:15:00,17.9,17.91,17.9,17.91,207300.0,13.3675,13.375,13.3675,13.375,207300.0
2011-07-06 11:20:00,17.91,17.92,17.91,17.92,175500.0,13.375,13.3825,13.375,13.3825,175500.0
2011-07-06 11:25:00,17.92,17.93,17.92,17.92,187200.0,13.3825,13.39,13.3825,13.3825,187200.0
2011-07-06 11:30:00,17.92,17.93,17.92,17.93,274200.0,13.3825,13.39,13.3825,13.39,274200.0
2011-07-06 11:35:00,17.93,17.94,17.92,17.93,453600.0,13.39,13.3974,13.3825,13.39,453600.0
2011-07-06 11:40:00,17.93,17.94,17.92,17.93,269100.0,13.39,13.3974,13.3825,13.39,269100.0
2011-07-06 11:45:00,17.93,17.93,17.92,17.93,144000.0,13.39,13.39,13.3825,13.39,144000.0
2011-07-06 11:50:00,17.92,17.93,17.92,17.92,213000.0,13.3825,13.39,13.3825,13.3825,213000.0
2011-07-06 11:55:00,17.92,17.93,17.92,17.93,188100.0,13.3825,13.39,13.3825,13.39,188100.0
2011-07-06 12:00:00,17.93,17.94,17.93,17.93,231600.0,13.39,13.3974,13.39,13.39,231600.0
2011-07-06 12:05:00,17.93,17.94,17.93,17.94,354900.0,13.39,13.3974,13.39,13.3974,354900.0
2011-07-06 12:10:00,17.94,17.95,17.93,17.95,306900.0,13.3974,13.4049,13.39,13.4049,306900.0
2011-07-06 12:15:00,17.95,17.97,17.95,17.97,363000.0,13.4049,13.4198,13.4049,13.4198,363000.0
2011-07-06 12:20:00,17.96,17.97,17.96,17.97,126600.0,13.4124,13.4198,13.4124,13.4198,126600.0
2011-07-06 12:25:00,17.97,17.97,17.94,17.95,265500.0,13.4198,13.4198,13.3974,13.4049,265500.0
2011-07-06 12:30:00,17.95,17.96,17.95,17.95,159300.0,13.4049,13.4124,13.4049,13.4049,159300.0
2011-07-06 12:35:00,17.95,17.97,17.95,17.97,135000.0,13.4049,13.4198,13.4049,13.4198,135000.0
2011-07-06 12:40:00,17.97,17.97,17.95,17.95,111900.0,13.4198,13.4198,13.4049,13.4049,111900.0
2011-07-06 12:45:00,17.95,17.96,17.95,17.95,92700.0,13.4049,13.4124,13.4049,13.4049,92700.0
2011-07-06 12:50:00,17.95,17.96,17.94,17.95,125100.0,13.4049,13.4124,13.3974,13.4049,125100.0
2011-07-06 12:55:00,17.95,17.98,17.95,17.98,304200.0,13.4049,13.4273,13.4049,13.4273,304200.0
2011-07-06 13:00:00,17.98,17.98,17.97,17.97,410400.0,13.4273,13.4273,13.4198,13.4198,410400.0
2011-07-06 13:05:00,17.97,17.97,17.96,17.96,146400.0,13.4198,13.4198,13.4124,13.4124,146400.0
2011-07-06 13:10:00,17.96,17.96,17.95,17.95,175500.0,13.4124,13.4124,13.4049,13.4049,175500.0
2011-07-06 13:15:00,17.95,17.96,17.94,17.95,247200.0,13.4049,13.4124,13.3974,13.4049,247200.0
2011-07-06 13:20:00,17.96,17.96,17.94,17.95,250200.0,13.4124,13.4124,13.3974,13.4049,250200.0
2011-07-06 13:25:00,17.95,17.95,17.94,17.94,96600.0,13.4049,13.4049,13.3974,13.3974,96600.0
2011-07-06 13:30:00,17.94,17.95,17.94,17.95,153300.0,13.3974,13.4049,13.3974,13.4049,153300.0
2011-07-06 13:35:00,17.95,17.96,17.95,17.95,201900.0,13.4049,13.4124,13.4049,13.4049,201900.0
2011-07-06 13:40:00,17.95,17.96,17.95,17.96,130500.0,13.4049,13.4124,13.4049,13.4124,130500.0
2011-07-06 13:45:00,17.96,17.97,17.96,17.96,205800.0,13.4124,13.4198,13.4124,13.4124,205800.0
2011-07-06 13:50:00,17.96,17.97,17.95,17.95,98700.0,13.4124,13.4198,13.4049,13.4049,98700.0
2011-07-06 13:55:00,17.95,17.96,17.94,17.96,226200.0,13.4049,13.4124,13.3974,13.4124,226200.0
2011-07-06 14:00:00,17.96,17.96,17.95,17.95,166800.0,13.4124,13.4124,13.4049,13.4049,166800.0
2011-07-06 14:05:00,17.95,17.95,17.92,17.92,159900.0,13.4049,13.4049,13.3825,13.3825,159900.0
2011-07-06 14:10:00,17.92,17.93,17.9,17.9,357900.0,13.3825,13.39,13.3675,13.3675,357900.0
2011-07-06 14:15:00,17.91,17.91,17.89,17.9,401400.0,13.375,13.375,13.3601,13.3675,401400.0
2011-07-06 14:20:00,17.9,17.9,17.88,17.9,334200.0,13.3675,13.3675,13.3526,13.3675,334200.0
2011-07-06 14:25:00,17.9,17.9,17.89,17.9,303900.0,13.3675,13.3675,13.3601,13.3675,303900.0
2011-07-06 14:30:00,17.9,17.91,17.9,17.91,288000.0,13.3675,13.375,13.3675,13.375,288000.0
2011-07-06 14:35:00,17.91,17.92,17.9,17.91,312900.0,13.375,13.3825,13.3675,13.375,312900.0
2011-07-06 14:40:00,17.91,17.92,17.91,17.92,111300.0,13.375,13.3825,13.375,13.3825,111300.0
2011-07-06 14:45:00,17.92,17.93,17.92,17.93,173700.0,13.3825,13.39,13.3825,13.39,173700.0
2011-07-06 14:50:00,17.93,17.93,17.93,17.93,162900.0,13.39,13.39,13.39,13.39,162900.0
2011-07-06 14:55:00,17.93,17.93,17.91,17.91,145800.0,13.39,13.39,13.375,13.375,145800.0
2011-07-06 15:00:00,17.91,17.92,17.91,17.92,173100.0,13.375,13.3825,13.375,13.3825,173100.0
2011-07-06 15:05:00,17.91,17.93,17.91,17.93,240900.0,13.375,13.39,13.375,13.39,240900.0
2011-07-06 15:10:00,17.93,17.93,17.9,17.91,270300.0,13.39,13.39,13.3675,13.375,270300.0
2011-07-06 15:15:00,17.91,17.91,17.9,17.9,285000.0,13.375,13.375,13.3675,13.3675,285000.0
2011-07-06 15:20:00,17.9,17.92,17.9,17.91,275400.0,13.3675,13.3825,13.3675,13.375,275400.0
2011-07-06 15:25:00,17.91,17.92,17.9,17.91,188400.0,13.375,13.3825,13.3675,13.375,188400.0
2011-07-06 15:30:00,17.92,17.92,17.89,17.9,242400.0,13.3825,13.3825,13.3601,13.3675,242400.0
2011-07-06 15:35:00,17.9,17.9,17.89,17.9,264900.0,13.3675,13.3675,13.3601,13.3675,264900.0
2011-07-06 15:40:00,17.9,17.91,17.9,17.91,373200.0,13.3675,13.375,13.3675,13.375,373200.0
2011-07-06 15:45:00,17.9,17.91,17.89,17.89,596700.0,13.3675,13.375,13.3601,13.3601,596700.0
2011-07-06 15:50:00,17.89,17.91,17.89,17.91,677100.0,13.3601,13.375,13.3601,13.375,677100.0
2011-07-06 15:55:00,17.91,17.91,17.89,17.91,1046700.0,13.375,13.375,13.3601,13.375,1046700.0
2011-07-07 09:30:00,18.19,18.19,18.06,18.1,1380000.0,13.5841,13.5841,13.487,13.5169,1380000.0
2011-07-07 09:35:00,18.1,18.12,18.08,18.11,1261200.0,13.5169,13.5318,13.502,13.5244,1261200.0
2011-07-07 09:40:00,18.11,18.17,18.11,18.15,813000.0,13.5244,13.5692,13.5244,13.5542,813000.0
2011-07-07 09:45:00,18.16,18.2,18.15,18.17,1490700.0,13.5617,13.5916,13.5542,13.5692,1490700.0
2011-07-07 09:50:00,18.17,18.19,18.12,18.14,849900.0,13.5692,13.5841,13.5318,13.5468,849900.0
2011-07-07 09:55:00,18.14,18.14,18.1,18.12,561600.0,13.5468,13.5468,13.5169,13.5318,561600.0
2011-07-07 10:00:00,18.12,18.17,18.11,18.13,458400.0,13.5318,13.5692,13.5244,13.5393,458400.0
2011-07-07 10:05:00,18.13,18.14,18.11,18.12,801300.0,13.5393,13.5468,13.5244,13.5318,801300.0
2011-07-07 10:10:00,18.11,18.13,18.1,18.12,615000.0,13.5244,13.5393,13.5169,13.5318,615000.0
2011-07-07 10:15:00,18.12,18.14,18.12,18.12,463200.0,13.5318,13.5468,13.5318,13.5318,463200.0
2011-07-07 10:20:00,18.12,18.13,18.1,18.11,270900.0,13.5318,13.5393,13.5169,13.5244,270900.0
2011-07-07 10:25:00,18.11,18.14,18.1,18.14,551100.0,13.5244,13.5468,13.5169,13.5468,551100.0
2011-07-07 10:30:00,18.14,18.16,18.13,18.15,636900.0,13.5468,13.5617,13.5393,13.5542,636900.0
2011-07-07 10:35:00,18.16,18.18,18.15,18.16,586200.0,13.5617,13.5767,13.5542,13.5617,586200.0
2011-07-07 10:40:00,18.16,18.2,18.16,18.2,812100.0,13.5617,13.5916,13.5617,13.5916,812100.0
2011-07-07 10:45:00,18.2,18.2,18.18,18.18,401700.0,13.5916,13.5916,13.5767,13.5767,401700.0
2011-07-07 10:50:00,18.18,18.19,18.18,18.18,222300.0,13.5767,13.5841,13.5767,13.5767,222300.0
2011-07-07 10:55:00,18.18,18.2,18.18,18.19,344100.0,13.5767,13.5916,13.5767,13.5841,344100.0
2011-07-07 11:00:00,18.19,18.2,18.19,18.19,302100.0,13.5841,13.5916,13.5841,13.5841,302100.0
2011-07-07 11:05:00,18.19,18.21,18.19,18.2,344100.0,13.5841,13.5991,13.5841,13.5916,344100.0
2011-07-07 11:10:00,18.2,18.21,18.2,18.2,161400.0,13.5916,13.5991,13.5916,13.5916,161400.0
2011-07-07 11:15:00,18.2,18.21,18.2,18.21,210000.0,13.5916,13.5991,13.5916,13.5991,210000.0
2011-07-07 11:20:00,18.2,18.22,18.2,18.21,358800.0,13.5916,13.6065,13.5916,13.5991,358800.0
2011-07-07 11:25:00,18.21,18.22,18.21,18.21,263400.0,13.5991,13.6065,13.5991,13.5991,263400.0
2011-07-07 11:30:00,18.21,18.21,18.2,18.2,372300.0,13.5991,13.5991,13.5916,13.5916,372300.0
2011-07-07 11:35:00,18.2,18.21,18.19,18.21,351600.0,13.5916,13.5991,13.5841,13.5991,351600.0
2011-07-07 11:40:00,18.21,18.21,18.2,18.2,253500.0,13.5991,13.5991,13.5916,13.5916,253500.0
2011-07-07 11:45:00,18.2,18.2,18.19,18.19,311400.0,13.5916,13.5916,13.5841,13.5841,311400.0
2011-07-07 11:50:00,18.19,18.19,18.17,18.17,202200.0,13.5841,13.5841,13.5692,13.5692,202200.0
2011-07-07 11:55:00,18.17,18.2,18.17,18.19,547500.0,13.5692,13.5916,13.5692,13.5841,547500.0
2011-07-07 12:00:00,18.19,18.19,18.17,18.18,354600.0,13.5841,13.5841,13.5692,13.5767,354600.0
2011-07-07 12:05:00,18.18,18.18,18.17,18.18,174600.0,13.5767,13.5767,13.5692,13.5767,174600.0
2011-07-07 12:10:00,18.18,18.19,18.17,18.19,207600.0,13.5767,13.5841,13.5692,13.5841,207600.0
2011-07-07 12:15:00,18.19,18.19,18.18,18.19,171000.0,13.5841,13.5841,13.5767,13.5841,171000.0
2011-07-07 12:20:00,18.18,18.2,18.18,18.2,268200.0,13.5767,13.5916,13.5767,13.5916,268200.0
2011-07-07 12:25:00,18.2,18.2,18.19,18.19,576900.0,13.5916,13.5916,13.5841,13.5841,576900.0
2011-07-07 12:30:00,18.19,18.2,18.19,18.19,165000.0,13.5841,13.5916,13.5841,13.5841,165000.0
2011-07-07 12:35:00,18.19,18.19,18.19,18.19,201900.0,13.5841,13.5841,13.5841,13.5841,201900.0
2011-07-07 12:40:00,18.19,18.2,18.19,18.19,140700.0,13.5841,13.5916,13.5841,13.5841,140700.0
2011-07-07 12:45:00,18.19,18.2,18.19,18.2,168600.0,13.5841,13.5916,13.5841,13.5916,168600.0
2011-07-07 12:50:00,18.2,18.23,18.2,18.23,417900.0,13.5916,13.614,13.5916,13.614,417900.0
2011-07-07 12:55:00,18.23,18.23,18.22,18.22,510600.0,13.614,13.614,13.6065,13.6065,510600.0
2011-07-07 13:00:00,18.22,18.23,18.21,18.23,318600.0,13.6065,13.614,13.5991,13.614,318600.0
2011-07-07 13:05:00,18.23,18.25,18.23,18.24,441900.0,13.614,13.6289,13.614,13.6215,441900.0
2011-07-07 13:10:00,18.24,18.26,18.24,18.26,359100.0,13.6215,13.6364,13.6215,13.6364,359100.0
2011-07-07 13:15:00,18.25,18.25,18.24,18.24,241200.0,13.6289,13.6289,13.6215,13.6215,241200.0
2011-07-07 13:20:00,18.24,18.25,18.24,18.25,351600.0,13.6215,13.6289,13.6215,13.6289,351600.0
2011-07-07 13:25:00,18.25,18.26,18.25,18.25,230100.0,13.6289,13.6364,13.6289,13.6289,230100.0
2011-07-07 13:30:00,18.25,18.26,18.25,18.25,269100.0,13.6289,13.6364,13.6289,13.6289,269100.0
2011-07-07 13:35:00,18.25,18.25,18.25,18.25,154500.0,13.6289,13.6289,13.6289,13.6289,154500.0
2011-07-07 13:40:00,18.25,18.25,18.24,18.25,283200.0,13.6289,13.6289,13.6215,13.6289,283200.0
2011-07-07 13:45:00,18.25,18.26,18.24,18.24,363600.0,13.6289,13.6364,13.6215,13.6215,363600.0
2011-07-07 13:50:00,18.24,18.25,18.24,18.24,154500.0,13.6215,13.6289,13.6215,13.6215,154500.0
2011-07-07 13:55:00,18.24,18.24,18.24,18.24,306300.0,13.6215,13.6215,13.6215,13.6215,306300.0
2011-07-07 14:00:00,18.24,18.24,18.24,18.24,192300.0,13.6215,13.6215,13.6215,13.6215,192300.0
2011-07-07 14:05:00,18.24,18.24,18.24,18.24,192600.0,13.6215,13.6215,13.6215,13.6215,192600.0
2011-07-07 14:10:00,18.24,18.24,18.23,18.24,286500.0,13.6215,13.6215,13.614,13.6215,286500.0
2011-07-07 14:15:00,18.24,18.25,18.23,18.24,179100.0,13.6215,13.6289,13.614,13.6215,179100.0
2011-07-07 14:20:00,18.25,18.25,18.24,18.25,233100.0,13.6289,13.6289,13.6215,13.6289,233100.0
2011-07-07 14:25:00,18.25,18.27,18.25,18.26,462000.0,13.6289,13.6439,13.6289,13.6364,462000.0
2011-07-07 14:30:00,18.26,18.27,18.25,18.25,545700.0,13.6364,13.6439,13.6289,13.6289,545700.0
2011-07-07 14:35:00,18.25,18.25,18.24,18.24,387300.0,13.6289,13.6289,13.6215,13.6215,387300.0
2011-07-07 14:40:00,18.24,18.24,18.24,18.24,381000.0,13.6215,13.6215,13.6215,13.6215,381000.0
2011-07-07 14:45:00,18.24,18.24,18.22,18.22,293400.0,13.6215,13.6215,13.6065,13.6065,293400.0
2011-07-07 14:50:00,18.22,18.23,18.22,18.22,121500.0,13.6065,13.614,13.6065,13.6065,121500.0
2011-07-07 14:55:00,18.22,18.23,18.22,18.23,426600.0,13.6065,13.614,13.6065,13.614,426600.0
2011-07-07 15:00:00,18.23,18.23,18.22,18.23,200400.0,13.614,13.614,13.6065,13.614,200400.0
2011-07-07 15:05:00,18.23,18.23,18.23,18.23,180300.0,13.614,13.614,13.614,13.614,180300.0
2011-07-07 15:10:00,18.23,18.24,18.23,18.23,414300.0,13.614,13.6215,13.614,13.614,414300.0
2011-07-07 15:15:00,18.24,18.24,18.23,18.23,251700.0,13.6215,13.6215,13.614,13.614,251700.0
2011-07-07 15:20:00,18.23,18.24,18.22,18.22,492000.0,13.614,13.6215,13.6065,13.6065,492000.0
2011-07-07 15:25:00,18.23,18.23,18.21,18.21,433200.0,13.614,13.614,13.5991,13.5991,433200.0
2011-07-07 15:30:00,18.21,18.22,18.2,18.21,713700.0,13.5991,13.6065,13.5916,13.5991,713700.0
2011-07-07 15:35:00,18.21,18.22,18.2,18.2,633900.0,13.5991,13.6065,13.5916,13.5916,633900.0
2011-07-07 15:40:00,18.2,18.21,18.19,18.2,737700.0,13.5916,13.5991,13.5841,13.5916,737700.0
2011-07-07 15:45:00,18.2,18.21,18.18,18.2,823500.0,13.5916,13.5991,13.5767,13.5916,823500.0
2011-07-07 15:50:00,18.2,18.2,18.18,18.19,1173600.0,13.5916,13.5916,13.5767,13.5841,1173600.0
2011-07-07 15:55:00,18.19,18.19,18.16,18.17,2758800.0,13.5841,13.5841,13.5617,13.5692,2758800.0
2011-07-08 09:30:00,18.08,18.11,18.06,18.07,1129500.0,13.502,13.5244,13.487,13.4945,1129500.0
2011-07-08 09:35:00,18.07,18.1,18.05,18.06,649200.0,13.4945,13.5169,13.4796,13.487,649200.0
2011-07-08 09:40:00,18.06,18.06,18.04,18.04,570600.0,13.487,13.487,13.4721,13.4721,570600.0
2011-07-08 09:45:00,18.04,18.04,17.98,18.01,572400.0,13.4721,13.4721,13.4273,13.4497,572400.0
2011-07-08 09:50:00,18.01,18.05,18.01,18.04,569400.0,13.4497,13.4796,13.4497,13.4721,569400.0
2011-07-08 09:55:00,18.04,18.04,17.98,17.99,401400.0,13.4721,13.4721,13.4273,13.4348,401400.0
2011-07-08 10:00:00,17.98,17.98,17.94,17.95,640200.0,13.4273,13.4273,13.3974,13.4049,640200.0
2011-07-08 10:05:00,17.94,17.96,17.94,17.95,801000.0,13.3974,13.4124,13.3974,13.4049,801000.0
2011-07-08 10:10:00,17.94,17.96,17.93,17.94,768000.0,13.3974,13.4124,13.39,13.3974,768000.0
2011-07-08 10:15:00,17.94,17.98,17.94,17.96,561600.0,13.3974,13.4273,13.3974,13.4124,561600.0
2011-07-08 10:20:00,17.96,17.96,17.93,17.93,318900.0,13.4124,13.4124,13.39,13.39,318900.0
2011-07-08 10:25:00,17.93,17.97,17.92,17.97,503700.0,13.39,13.4198,13.3825,13.4198,503700.0
2011-07-08 10:30:00,17.97,17.99,17.96,17.98,524400.0,13.4198,13.4348,13.4124,13.4273,524400.0
2011-07-08 10:35:00,17.98,18.01,17.98,18.0,393900.0,13.4273,13.4497,13.4273,13.4422,393900.0
2011-07-08 10:40:00,18.0,18.02,17.98,17.98,359100.0,13.4422,13.4572,13.4273,13.4273,359100.0
2011-07-08 10:45:00,17.98,17.99,17.97,17.97,216600.0,13.4273,13.4348,13.4198,13.4198,216600.0
2011-07-08 10:50:00,17.97,17.98,17.97,17.98,263700.0,13.4198,13.4273,13.4198,13.4273,263700.0
2011-07-08 10:55:00,17.97,17.98,17.97,17.97,211500.0,13.4198,13.4273,13.4198,13.4198,211500.0
2011-07-08 11:00:00,17.97,17.97,17.94,17.95,348300.0,13.4198,13.4198,13.3974,13.4049,348300.0
2011-07-08 11:05:00,17.94,17.96,17.93,17.95,300600.0,13.3974,13.4124,13.39,13.4049,300600.0
2011-07-08 11:10:00,17.95,17.95,17.93,17.95,156000.0,13.4049,13.4049,13.39,13.4049,156000.0
2011-07-08 11:15:00,17.95,17.97,17.94,17.97,191700.0,13.4049,13.4198,13.3974,13.4198,191700.0
2011-07-08 11:20:00,17.97,17.98,17.96,17.96,143400.0,13.4198,13.4273,13.4124,13.4124,143400.0
2011-07-08 11:25:00,17.97,17.97,17.95,17.96,294900.0,13.4198,13.4198,13.4049,13.4124,294900.0
2011-07-08 11:30:00,17.96,17.97,17.94,17.96,287400.0,13.4124,13.4198,13.3974,13.4124,287400.0
2011-07-08 11:35:00,17.96,17.99,17.96,17.99,130500.0,13.4124,13.4348,13.4124,13.4348,130500.0
2011-07-08 11:40:00,17.99,17.99,17.97,17.99,106200.0,13.4348,13.4348,13.4198,13.4348,106200.0
2011-07-08 11:45:00,17.99,18.0,17.99,18.0,125700.0,13.4348,13.4422,13.4348,13.4422,125700.0
2011-07-08 11:50:00,18.0,18.0,17.97,17.97,144300.0,13.4422,13.4422,13.4198,13.4198,144300.0
2011-07-08 11:55:00,17.97,17.98,17.96,17.98,324900.0,13.4198,13.4273,13.4124,13.4273,324900.0
2011-07-08 12:00:00,17.98,17.99,17.97,17.98,181200.0,13.4273,13.4348,13.4198,13.4273,181200.0
2011-07-08 12:05:00,17.98,17.99,17.98,17.99,126300.0,13.4273,13.4348,13.4273,13.4348,126300.0
2011-07-08 12:10:00,17.98,17.99,17.97,17.97,78000.0,13.4273,13.4348,13.4198,13.4198,78000.0
2011-07-08 12:15:00,17.97,17.97,17.96,17.97,133200.0,13.4198,13.4198,13.4124,13.4198,133200.0
2011-07-08 12:20:00,17.97,17.98,17.96,17.97,118200.0,13.4198,13.4273,13.4124,13.4198,118200.0
2011-07-08 12:25:00,17.97,17.97,17.96,17.97,107100.0,13.4198,13.4198,13.4124,13.4198,107100.0
2011-07-08 12:30:00,17.97,17.98,17.97,17.97,109500.0,13.4198,13.4273,13.4198,13.4198,109500.0
2011-07-08 12:35:00,17.97,17.98,17.97,17.97,49200.0,13.4198,13.4273,13.4198,13.4198,49200.0
2011-07-08 12:40:00,17.97,17.98,17.95,17.95,271500.0,13.4198,13.4273,13.4049,13.4049,271500.0
2011-07-08 12:45:00,17.95,17.97,17.95,17.97,159300.0,13.4049,13.4198,13.4049,13.4198,159300.0
2011-07-08 12:50:00,17.97,17.97,17.96,17.96,135300.0,13.4198,13.4198,13.4124,13.4124,135300.0
2011-07-08 12:55:00,17.96,17.96,17.95,17.96,125100.0,13.4124,13.4124,13.4049,13.4124,125100.0
2011-07-08 13:00:00,17.96,17.97,17.96,17.97,281100.0,13.4124,13.4198,13.4124,13.4198,281100.0
2011-07-08 13:05:00,17.97,17.97,17.96,17.97,157800.0,13.4198,13.4198,13.4124,13.4198,157800.0
2011-07-08 13:10:00,17.97,17.97,17.96,17.96,365400.0,13.4198,13.4198,13.4124,13.4124,365400.0
2011-07-08 13:15:00,17.96,17.97,17.96,17.97,273900.0,13.4124,13.4198,13.4124,13.4198,273900.0
2011-07-08 13:20:00,17.97,17.98,17.97,17.97,199200.0,13.4198,13.4273,13.4198,13.4198,199200.0
2011-07-08 13:25:00,17.97,17.98,17.97,17.98,242700.0,13.4198,13.4273,13.4198,13.4273,242700.0
2011-07-08 13:30:00,17.98,17.99,17.98,17.99,256800.0,13.4273,13.4348,13.4273,13.4348,256800.0
2011-07-08 13:35:00,17.99,18.0,17.99,17.99,230100.0,13.4348,13.4422,13.4348,13.4348,230100.0
2011-07-08 13:40:00,17.99,18.0,17.99,18.0,186000.0,13.4348,13.4422,13.4348,13.4422,186000.0
2011-07-08 13:45:00,18.0,18.0,17.98,17.98,601800.0,13.4422,13.4422,13.4273,13.4273,601800.0
2011-07-08 13:50:00,17.98,17.99,17.98,17.99,241200.0,13.4273,13.4348,13.4273,13.4348,241200.0
2011-07-08 13:55:00,17.99,17.99,17.97,17.99,128400.0,13.4348,13.4348,13.4198,13.4348,128400.0
2011-07-08 14:00:00,17.99,17.99,17.98,17.99,135000.0,13.4348,13.4348,13.4273,13.4348,135000.0
2011-07-08 14:05:00,17.99,17.99,17.98,17.98,327900.0,13.4348,13.4348,13.4273,13.4273,327900.0
2011-07-08 14:10:00,17.99,17.99,17.96,17.96,191700.0,13.4348,13.4348,13.4124,13.4124,191700.0
2011-07-08 14:15:00,17.96,17.97,17.94,17.96,394200.0,13.4124,13.4198,13.3974,13.4124,394200.0
2011-07-08 14:20:00,17.95,17.96,17.94,17.95,160500.0,13.4049,13.4124,13.3974,13.4049,160500.0
2011-07-08 14:25:00,17.96,17.97,17.95,17.96,101400.0,13.4124,13.4198,13.4049,13.4124,101400.0
2011-07-08 14:30:00,17.97,17.98,17.97,17.97,243600.0,13.4198,13.4273,13.4198,13.4198,243600.0
2011-07-08 14:35:00,17.97,17.97,17.96,17.97,100200.0,13.4198,13.4198,13.4124,13.4198,100200.0
2011-07-08 14:40:00,17.97,17.98,17.97,17.97,70200.0,13.4198,13.4273,13.4198,13.4198,70200.0
2011-07-08 14:45:00,17.97,18.0,17.97,17.99,256500.0,13.4198,13.4422,13.4198,13.4348,256500.0
2011-07-08 14:50:00,17.99,18.0,17.97,17.98,141600.0,13.4348,13.4422,13.4198,13.4273,141600.0
2011-07-08 14:55:00,17.98,17.99,17.98,17.98,80100.0,13.4273,13.4348,13.4273,13.4273,80100.0
2011-07-08 15:00:00,17.98,18.0,17.98,17.99,183900.0,13.4273,13.4422,13.4273,13.4348,183900.0
2011-07-08 15:05:00,17.99,18.0,17.98,17.98,99000.0,13.4348,13.4422,13.4273,13.4273,99000.0
2011-07-08 15:10:00,17.98,17.99,17.97,17.98,188700.0,13.4273,13.4348,13.4198,13.4273,188700.0
2011-07-08 15:15:00,17.98,17.98,17.96,17.96,170700.0,13.4273,13.4273,13.4124,13.4124,170700.0
2011-07-08 15:20:00,17.96,17.97,17.95,17.96,214200.0,13.4124,13.4198,13.4049,13.4124,214200.0
2011-07-08 15:25:00,17.96,17.97,17.96,17.96,145200.0,13.4124,13.4198,13.4124,13.4124,145200.0
2011-07-08 15:30:00,17.97,17.98,17.96,17.98,289800.0,13.4198,13.4273,13.4124,13.4273,289800.0
2011-07-08 15:35:00,17.97,17.99,17.97,17.98,256200.0,13.4198,13.4348,13.4198,13.4273,256200.0
2011-07-08 15:40:00,17.98,18.0,17.97,17.98,569400.0,13.4273,13.4422,13.4198,13.4273,569400.0
2011-07-08 15:45:00,17.98,18.0,17.98,17.99,695700.0,13.4273,13.4422,13.4273,13.4348,695700.0
2011-07-08 15:50:00,17.99,18.01,17.99,18.01,596400.0,13.4348,13.4497,13.4348,13.4497,596400.0
2011-07-08 15:55:00,18.0,18.02,18.0,18.02,1874400.0,13.4422,13.4572,13.4422,13.4572,1874400.0
2011-07-11 09:30:00,17.94,18.0,17.92,17.98,1004100.0,13.3974,13.4422,13.3825,13.4273,1004100.0
2011-07-11 09:35:00,17.97,17.98,17.92,17.94,307500.0,13.4198,13.4273,13.3825,13.3974,307500.0
2011-07-11 09:40:00,17.93,17.98,17.92,17.97,488700.0,13.39,13.4273,13.3825,13.4198,488700.0
2011-07-11 09:45:00,17.97,17.97,17.94,17.96,590400.0,13.4198,13.4198,13.3974,13.4124,590400.0
2011-07-11 09:50:00,17.96,18.0,17.95,17.98,395100.0,13.4124,13.4422,13.4049,13.4273,395100.0
2011-07-11 09:55:00,17.97,18.0,17.97,17.98,186600.0,13.4198,13.4422,13.4198,13.4273,186600.0
2011-07-11 10:00:00,17.98,18.0,17.98,18.0,236100.0,13.4273,13.4422,13.4273,13.4422,236100.0
2011-07-11 10:05:00,17.99,18.01,17.99,18.0,504000.0,13.4348,13.4497,13.4348,13.4422,504000.0
2011-07-11 10:10:00,18.0,18.02,18.0,18.01,417300.0,13.4422,13.4572,13.4422,13.4497,417300.0
2011-07-11 10:15:00,18.01,18.03,18.0,18.01,465600.0,13.4497,13.4646,13.4422,13.4497,465600.0
2011-07-11 10:20:00,18.01,18.03,18.01,18.02,369900.0,13.4497,13.4646,13.4497,13.4572,369900.0
2011-07-11 10:25:00,18.02,18.02,17.99,17.99,518100.0,13.4572,13.4572,13.4348,13.4348,518100.0
2011-07-11 10:30:00,17.99,18.0,17.96,17.96,457800.0,13.4348,13.4422,13.4124,13.4124,457800.0
2011-07-11 10:35:00,17.96,17.97,17.93,17.95,678900.0,13.4124,13.4198,13.39,13.4049,678900.0
2011-07-11 10:40:00,17.95,17.97,17.95,17.96,303000.0,13.4049,13.4198,13.4049,13.4124,303000.0
2011-07-11 10:45:00,17.96,18.0,17.95,18.0,258900.0,13.4124,13.4422,13.4049,13.4422,258900.0
2011-07-11 10:50:00,18.0,18.01,18.0,18.01,303600.0,13.4422,13.4497,13.4422,13.4497,303600.0
2011-07-11 10:55:00,18.01,18.01,17.97,17.97,259200.0,13.4497,13.4497,13.4198,13.4198,259200.0
2011-07-11 11:00:00,17.97,17.98,17.96,17.97,269100.0,13.4198,13.4273,13.4124,13.4198,269100.0
2011-07-11 11:05:00,17.97,18.0,17.97,18.0,176700.0,13.4198,13.4422,13.4198,13.4422,176700.0
2011-07-11 11:10:00,18.0,18.0,17.98,18.0,269400.0,13.4422,13.4422,13.4273,13.4422,269400.0
2011-07-11 11:15:00,18.0,18.0,17.99,17.99,117000.0,13.4422,13.4422,13.4348,13.4348,117000.0
2011-07-11 11:20:00,17.99,18.01,17.98,17.99,249000.0,13.4348,13.4497,13.4273,13.4348,249000.0
2011-07-11 11:25:00,17.99,17.99,17.98,17.98,146400.0,13.4348,13.4348,13.4273,13.4273,146400.0
2011-07-11 11:30:00,17.99,17.99,17.97,17.99,204300.0,13.4348,13.4348,13.4198,13.4348,204300.0
2011-07-11 11:35:00,17.99,17.99,17.96,17.96,196800.0,13.4348,13.4348,13.4124,13.4124,196800.0
2011-07-11 11:40:00,17.96,17.98,17.96,17.97,140700.0,13.4124,13.4273,13.4124,13.4198,140700.0
2011-07-11 11:45:00,17.98,17.98,17.97,17.97,100200.0,13.4273,13.4273,13.4198,13.4198,100200.0
2011-07-11 11:50:00,17.97,17.99,17.97,17.98,211500.0,13.4198,13.4348,13.4198,13.4273,211500.0
2011-07-11 11:55:00,17.98,17.98,17.96,17.96,232200.0,13.4273,13.4273,13.4124,13.4124,232200.0
2011-07-11 12:00:00,17.96,17.96,17.95,17.96,96900.0,13.4124,13.4124,13.4049,13.4124,96900.0
2011-07-11 12:05:00,17.96,17.97,17.95,17.96,231000.0,13.4124,13.4198,13.4049,13.4124,231000.0
2011-07-11 12:10:00,17.96,17.96,17.95,17.96,73500.0,13.4124,13.4124,13.4049,13.4124,73500.0
2011-07-11 12:15:00,17.96,17.98,17.96,17.97,237900.0,13.4124,13.4273,13.4124,13.4198,237900.0
2011-07-11 12:20:00,17.97,17.98,17.97,17.98,89700.0,13.4198,13.4273,13.4198,13.4273,89700.0
2011-07-11 12:25:00,17.98,17.99,17.98,17.99,167700.0,13.4273,13.4348,13.4273,13.4348,167700.0
2011-07-11 12:30:00,17.98,17.99,17.96,17.96,104100.0,13.4273,13.4348,13.4124,13.4124,104100.0
2011-07-11 12:35:00,17.96,17.97,17.95,17.96,115200.0,13.4124,13.4198,13.4049,13.4124,115200.0
2011-07-11 12:40:00,17.96,17.96,17.95,17.96,136800.0,13.4124,13.4124,13.4049,13.4124,136800.0
2011-07-11 12:45:00,17.96,17.96,17.94,17.94,252000.0,13.4124,13.4124,13.3974,13.3974,252000.0
2011-07-11 12:50:00,17.94,17.96,17.94,17.96,74700.0,13.3974,13.4124,13.3974,13.4124,74700.0
2011-07-11 12:55:00,17.95,17.97,17.95,17.96,96600.0,13.4049,13.4198,13.4049,13.4124,96600.0
2011-07-11 13:00:00,17.96,17.97,17.96,17.97,91500.0,13.4124,13.4198,13.4124,13.4198,91500.0
2011-07-11 13:05:00,17.97,17.97,17.96,17.96,77400.0,13.4198,13.4198,13.4124,13.4124,77400.0
2011-07-11 13:10:00,17.96,17.97,17.96,17.96,92400.0,13.4124,13.4198,13.4124,13.4124,92400.0
2011-07-11 13:15:00,17.96,17.96,17.93,17.94,260400.0,13.4124,13.4124,13.39,13.3974,260400.0
2011-07-11 13:20:00,17.94,17.95,17.94,17.95,77700.0,13.3974,13.4049,13.3974,13.4049,77700.0
2011-07-11 13:25:00,17.95,17.97,17.95,17.97,192000.0,13.4049,13.4198,13.4049,13.4198,192000.0
2011-07-11 13:30:00,17.97,17.98,17.96,17.96,107700.0,13.4198,13.4273,13.4124,13.4124,107700.0
2011-07-11 13:35:00,17.96,17.96,17.95,17.96,128700.0,13.4124,13.4124,13.4049,13.4124,128700.0
2011-07-11 13:40:00,17.96,17.96,17.94,17.96,84300.0,13.4124,13.4124,13.3974,13.4124,84300.0
2011-07-11 13:45:00,17.96,17.96,17.94,17.95,224100.0,13.4124,13.4124,13.3974,13.4049,224100.0
2011-07-11 13:50:00,17.95,17.98,17.95,17.98,244800.0,13.4049,13.4273,13.4049,13.4273,244800.0
2011-07-11 13:55:00,17.98,17.98,17.97,17.98,123900.0,13.4273,13.4273,13.4198,13.4273,123900.0
2011-07-11 14:00:00,17.98,17.98,17.97,17.98,94200.0,13.4273,13.4273,13.4198,13.4273,94200.0
2011-07-11 14:05:00,17.97,17.98,17.96,17.97,163200.0,13.4198,13.4273,13.4124,13.4198,163200.0
2011-07-11 14:10:00,17.97,17.98,17.96,17.96,96000.0,13.4198,13.4273,13.4124,13.4124,96000.0
2011-07-11 14:15:00,17.96,17.96,17.94,17.94,412500.0,13.4124,13.4124,13.3974,13.3974,412500.0
2011-07-11 14:20:00,17.94,17.94,17.92,17.93,507000.0,13.3974,13.3974,13.3825,13.39,507000.0
2011-07-11 14:25:00,17.92,17.93,17.91,17.93,374700.0,13.3825,13.39,13.375,13.39,374700.0
2011-07-11 14:30:00,17.93,17.93,17.91,17.91,245400.0,13.39,13.39,13.375,13.375,245400.0
2011-07-11 14:35:00,17.91,17.93,17.91,17.92,267000.0,13.375,13.39,13.375,13.3825,267000.0
2011-07-11 14:40:00,17.93,17.93,17.92,17.92,122100.0,13.39,13.39,13.3825,13.3825,122100.0
2011-07-11 14:45:00,17.92,17.92,17.91,17.91,131400.0,13.3825,13.3825,13.375,13.375,131400.0
2011-07-11 14:50:00,17.91,17.92,17.9,17.91,183300.0,13.375,13.3825,13.3675,13.375,183300.0
2011-07-11 14:55:00,17.91,17.92,17.9,17.92,120300.0,13.375,13.3825,13.3675,13.3825,120300.0
2011-07-11 15:00:00,17.92,17.95,17.92,17.95,467100.0,13.3825,13.4049,13.3825,13.4049,467100.0
2011-07-11 15:05:00,17.95,17.95,17.92,17.92,221700.0,13.4049,13.4049,13.3825,13.3825,221700.0
2011-07-11 15:10:00,17.92,17.94,17.92,17.93,167100.0,13.3825,13.3974,13.3825,13.39,167100.0
2011-07-11 15:15:00,17.93,17.94,17.92,17.92,251400.0,13.39,13.3974,13.3825,13.3825,251400.0
2011-07-11 15:20:00,17.92,17.93,17.91,17.92,265200.0,13.3825,13.39,13.375,13.3825,265200.0
2011-07-11 15:25:00,17.92,17.93,17.91,17.93,158400.0,13.3825,13.39,13.375,13.39,158400.0
2011-07-11 15:30:00,17.93,17.94,17.92,17.92,318300.0,13.39,13.3974,13.3825,13.3825,318300.0
2011-07-11 15:35:00,17.92,17.93,17.91,17.92,353100.0,13.3825,13.39,13.375,13.3825,353100.0
2011-07-11 15:40:00,17.92,17.95,17.92,17.94,318600.0,13.3825,13.4049,13.3825,13.3974,318600.0
2011-07-11 15:45:00,17.94,17.95,17.93,17.94,503700.0,13.3974,13.4049,13.39,13.3974,503700.0
2011-07-11 15:50:00,17.94,17.94,17.92,17.93,456300.0,13.3974,13.3974,13.3825,13.39,456300.0
2011-07-11 15:55:00,17.93,17.96,17.93,17.95,918600.0,13.39,13.4124,13.39,13.4049,918600.0
2011-07-12 09:30:00,17.96,18.06,17.92,17.95,882300.0,13.4124,13.487,13.3825,13.4049,882300.0
2011-07-12 09:35:00,17.95,18.0,17.93,17.99,647400.0,13.4049,13.4422,13.39,13.4348,647400.0
2011-07-12 09:40:00,17.99,18.01,17.98,17.99,446700.0,13.4348,13.4497,13.4273,13.4348,446700.0
2011-07-12 09:45:00,17.99,18.0,17.95,17.96,374400.0,13.4348,13.4422,13.4049,13.4124,374400.0
2011-07-12 09:50:00,17.96,17.97,17.93,17.94,328800.0,13.4124,13.4198,13.39,13.3974,328800.0
2011-07-12 09:55:00,17.93,17.97,17.93,17.97,320700.0,13.39,13.4198,13.39,13.4198,320700.0
2011-07-12 10:00:00,17.97,17.98,17.94,17.97,525600.0,13.4198,13.4273,13.3974,13.4198,525600.0
2011-07-12 10:05:00,17.97,17.99,17.97,17.99,334800.0,13.4198,13.4348,13.4198,13.4348,334800.0
2011-07-12 10:10:00,17.98,17.99,17.97,17.97,226500.0,13.4273,13.4348,13.4198,13.4198,226500.0
2011-07-12 10:15:00,17.97,17.98,17.95,17.95,207300.0,13.4198,13.4273,13.4049,13.4049,207300.0
2011-07-12 10:20:00,17.95,17.97,17.93,17.93,272100.0,13.4049,13.4198,13.39,13.39,272100.0
2011-07-12 10:25:00,17.93,17.95,17.93,17.95,383100.0,13.39,13.4049,13.39,13.4049,383100.0
2011-07-12 10:30:00,17.95,17.97,17.93,17.96,283800.0,13.4049,13.4198,13.39,13.4124,283800.0
2011-07-12 10:35:00,17.97,17.98,17.96,17.96,201000.0,13.4198,13.4273,13.4124,13.4124,201000.0
2011-07-12 10:40:00,17.96,18.0,17.96,18.0,277500.0,13.4124,13.4422,13.4124,13.4422,277500.0
2011-07-12 10:45:00,17.99,18.0,17.98,17.98,202800.0,13.4348,13.4422,13.4273,13.4273,202800.0
2011-07-12 10:50:00,17.99,18.0,17.98,18.0,261300.0,13.4348,13.4422,13.4273,13.4422,261300.0
2011-07-12 10:55:00,18.0,18.0,17.98,17.98,358200.0,13.4422,13.4422,13.4273,13.4273,358200.0
2011-07-12 11:00:00,17.98,18.0,17.96,18.0,207300.0,13.4273,13.4422,13.4124,13.4422,207300.0
2011-07-12 11:05:00,17.99,18.02,17.99,18.02,827100.0,13.4348,13.4572,13.4348,13.4572,827100.0
2011-07-12 11:10:00,18.02,18.05,18.02,18.02,410400.0,13.4572,13.4796,13.4572,13.4572,410400.0
2011-07-12 11:15:00,18.02,18.03,18.02,18.03,426300.0,13.4572,13.4646,13.4572,13.4646,426300.0
2011-07-12 11:20:00,18.04,18.06,18.03,18.06,405900.0,13.4721,13.487,13.4646,13.487,405900.0
2011-07-12 11:25:00,18.06,18.06,18.04,18.05,285000.0,13.487,13.487,13.4721,13.4796,285000.0
2011-07-12 11:30:00,18.05,18.05,18.05,18.05,157500.0,13.4796,13.4796,13.4796,13.4796,157500.0
2011-07-12 11:35:00,18.05,18.06,18.05,18.05,310500.0,13.4796,13.487,13.4796,13.4796,310500.0
2011-07-12 11:40:00,18.05,18.08,18.05,18.07,523200.0,13.4796,13.502,13.4796,13.4945,523200.0
2011-07-12 11:45:00,18.07,18.07,18.06,18.07,287700.0,13.4945,13.4945,13.487,13.4945,287700.0
2011-07-12 11:50:00,18.06,18.07,18.05,18.06,245700.0,13.487,13.4945,13.4796,13.487,245700.0
2011-07-12 11:55:00,18.06,18.07,18.06,18.07,212100.0,13.487,13.4945,13.487,13.4945,212100.0
2011-07-12 12:00:00,18.07,18.07,18.05,18.06,274800.0,13.4945,13.4945,13.4796,13.487,274800.0
2011-07-12 12:05:00,18.06,18.08,18.05,18.07,324300.0,13.487,13.502,13.4796,13.4945,324300.0
2011-07-12 12:10:00,18.07,18.08,18.06,18.07,225000.0,13.4945,13.502,13.487,13.4945,225000.0
2011-07-12 12:15:00,18.07,18.08,18.06,18.07,134400.0,13.4945,13.502,13.487,13.4945,134400.0
2011-07-12 12:20:00,18.07,18.08,18.06,18.06,98400.0,13.4945,13.502,13.487,13.487,98400.0
2011-07-12 12:25:00,18.06,18.07,18.06,18.07,232500.0,13.487,13.4945,13.487,13.4945,232500.0
2011-07-12 12:30:00,18.07,18.07,18.06,18.06,55800.0,13.4945,13.4945,13.487,13.487,55800.0
2011-07-12 12:35:00,18.07,18.07,18.05,18.05,150000.0,13.4945,13.4945,13.4796,13.4796,150000.0
2011-07-12 12:40:00,18.05,18.07,18.05,18.06,158700.0,13.4796,13.4945,13.4796,13.487,158700.0
2011-07-12 12:45:00,18.06,18.07,18.05,18.05,110700.0,13.487,13.4945,13.4796,13.4796,110700.0
2011-07-12 12:50:00,18.05,18.06,18.05,18.05,57300.0,13.4796,13.487,13.4796,13.4796,57300.0
2011-07-12 12:55:00,18.05,18.07,18.05,18.07,111000.0,13.4796,13.4945,13.4796,13.4945,111000.0
2011-07-12 13:00:00,18.07,18.07,18.06,18.06,104400.0,13.4945,13.4945,13.487,13.487,104400.0
2011-07-12 13:05:00,18.06,18.08,18.06,18.07,209700.0,13.487,13.502,13.487,13.4945,209700.0
2011-07-12 13:10:00,18.07,18.07,18.05,18.05,108600.0,13.4945,13.4945,13.4796,13.4796,108600.0
2011-07-12 13:15:00,18.05,18.06,18.05,18.05,268200.0,13.4796,13.487,13.4796,13.4796,268200.0
2011-07-12 13:20:00,18.05,18.06,18.05,18.06,129000.0,13.4796,13.487,13.4796,13.487,129000.0
2011-07-12 13:25:00,18.06,18.06,18.05,18.05,262200.0,13.487,13.487,13.4796,13.4796,262200.0
2011-07-12 13:30:00,18.05,18.06,18.05,18.05,338400.0,13.4796,13.487,13.4796,13.4796,338400.0
2011-07-12 13:35:00,18.05,18.06,18.05,18.06,295500.0,13.4796,13.487,13.4796,13.487,295500.0
2011-07-12 13:40:00,18.06,18.06,18.04,18.05,145500.0,13.487,13.487,13.4721,13.4796,145500.0
2011-07-12 13:45:00,18.05,18.07,18.05,18.06,116100.0,13.4796,13.4945,13.4796,13.487,116100.0
2011-07-12 13:50:00,18.06,18.06,18.04,18.05,102300.0,13.487,13.487,13.4721,13.4796,102300.0
2011-07-12 13:55:00,18.04,18.05,18.03,18.04,90900.0,13.4721,13.4796,13.4646,13.4721,90900.0
2011-07-12 14:00:00,18.03,18.06,18.03,18.05,300900.0,13.4646,13.487,13.4646,13.4796,300900.0
2011-07-12 14:05:00,18.05,18.07,18.05,18.06,196800.0,13.4796,13.4945,13.4796,13.487,196800.0
2011-07-12 14:10:00,18.06,18.1,18.06,18.09,511800.0,13.487,13.5169,13.487,13.5094,511800.0
2011-07-12 14:15:00,18.09,18.12,18.09,18.1,268500.0,13.5094,13.5318,13.5094,13.5169,268500.0
2011-07-12 14:20:00,18.1,18.13,18.1,18.12,344100.0,13.5169,13.5393,13.5169,13.5318,344100.0
2011-07-12 14:25:00,18.12,18.13,18.12,18.13,344100.0,13.5318,13.5393,13.5318,13.5393,344100.0
2011-07-12 14:30:00,18.13,18.13,18.11,18.12,471900.0,13.5393,13.5393,13.5244,13.5318,471900.0
2011-07-12 14:35:00,18.12,18.13,18.12,18.13,591600.0,13.5318,13.5393,13.5318,13.5393,591600.0
2011-07-12 14:40:00,18.13,18.14,18.12,18.13,481500.0,13.5393,13.5468,13.5318,13.5393,481500.0
2011-07-12 14:45:00,18.13,18.13,18.11,18.12,275700.0,13.5393,13.5393,13.5244,13.5318,275700.0
2011-07-12 14:50:00,18.12,18.13,18.11,18.11,203100.0,13.5318,13.5393,13.5244,13.5244,203100.0
2011-07-12 14:55:00,18.11,18.12,18.1,18.1,278100.0,13.5244,13.5318,13.5169,13.5169,278100.0
2011-07-12 15:00:00,18.1,18.1,18.08,18.09,238500.0,13.5169,13.5169,13.502,13.5094,238500.0
2011-07-12 15:05:00,18.09,18.09,18.05,18.05,612600.0,13.5094,13.5094,13.4796,13.4796,612600.0
2011-07-12 15:10:00,18.05,18.06,18.03,18.03,336600.0,13.4796,13.487,13.4646,13.4646,336600.0
2011-07-12 15:15:00,18.03,18.04,18.03,18.04,268200.0,13.4646,13.4721,13.4646,13.4721,268200.0
2011-07-12 15:20:00,18.04,18.05,18.03,18.04,292500.0,13.4721,13.4796,13.4646,13.4721,292500.0
2011-07-12 15:25:00,18.04,18.04,18.01,18.03,450300.0,13.4721,13.4721,13.4497,13.4646,450300.0
2011-07-12 15:30:00,18.03,18.03,18.01,18.02,332400.0,13.4646,13.4646,13.4497,13.4572,332400.0
2011-07-12 15:35:00,18.02,18.05,18.02,18.04,729900.0,13.4572,13.4796,13.4572,13.4721,729900.0
2011-07-12 15:40:00,18.04,18.05,18.03,18.03,340800.0,13.4721,13.4796,13.4646,13.4646,340800.0
2011-07-12 15:45:00,18.03,18.03,17.98,17.98,744300.0,13.4646,13.4646,13.4273,13.4273,744300.0
2011-07-12 15:50:00,17.98,18.01,17.98,17.98,598200.0,13.4273,13.4497,13.4273,13.4273,598200.0
2011-07-12 15:55:00,17.98,18.0,17.97,17.98,1636800.0,13.4273,13.4422,13.4198,13.4273,1636800.0
2011-07-13 09:30:00,18.02,18.09,18.01,18.07,644400.0,13.4572,13.5094,13.4497,13.4945,644400.0
2011-07-13 09:35:00,18.07,18.07,18.02,18.05,473100.0,13.4945,13.4945,13.4572,13.4796,473100.0
2011-07-13 09:40:00,18.05,18.06,18.03,18.03,453300.0,13.4796,13.487,13.4646,13.4646,453300.0
2011-07-13 09:45:00,18.03,18.05,18.02,18.05,202500.0,13.4646,13.4796,13.4572,13.4796,202500.0
2011-07-13 09:50:00,18.05,18.05,18.02,18.02,305700.0,13.4796,13.4796,13.4572,13.4572,305700.0
2011-07-13 09:55:00,18.02,18.05,17.99,18.01,743100.0,13.4572,13.4796,13.4348,13.4497,743100.0
2011-07-13 10:00:00,18.01,18.06,18.01,18.03,850500.0,13.4497,13.487,13.4497,13.4646,850500.0
2011-07-13 10:05:00,18.03,18.04,17.99,17.99,1098900.0,13.4646,13.4721,13.4348,13.4348,1098900.0
2011-07-13 10:10:00,18.0,18.04,17.97,17.98,580500.0,13.4422,13.4721,13.4198,13.4273,580500.0
2011-07-13 10:15:00,17.98,18.0,17.98,18.0,359700.0,13.4273,13.4422,13.4273,13.4422,359700.0
2011-07-13 10:20:00,18.0,18.03,17.99,18.0,249600.0,13.4422,13.4646,13.4348,13.4422,249600.0
2011-07-13 10:25:00,18.0,18.02,17.95,17.95,768900.0,13.4422,13.4572,13.4049,13.4049,768900.0
2011-07-13 10:30:00,17.96,18.01,17.95,17.97,873900.0,13.4124,13.4497,13.4049,13.4198,873900.0
2011-07-13 10:35:00,17.97,18.0,17.95,17.96,489900.0,13.4198,13.4422,13.4049,13.4124,489900.0
2011-07-13 10:40:00,17.96,18.0,17.96,17.97,355800.0,13.4124,13.4422,13.4124,13.4198,355800.0
2011-07-13 10:45:00,17.97,17.99,17.97,17.99,341700.0,13.4198,13.4348,13.4198,13.4348,341700.0
2011-07-13 10:50:00,17.99,18.01,17.99,18.0,392400.0,13.4348,13.4497,13.4348,13.4422,392400.0
2011-07-13 10:55:00,18.0,18.0,17.99,18.0,290700.0,13.4422,13.4422,13.4348,13.4422,290700.0
2011-07-13 11:00:00,18.0,18.0,17.98,17.99,240300.0,13.4422,13.4422,13.4273,13.4348,240300.0
2011-07-13 11:05:00,17.98,17.99,17.98,17.99,138000.0,13.4273,13.4348,13.4273,13.4348,138000.0
2011-07-13 11:10:00,17.99,18.0,17.98,17.99,119400.0,13.4348,13.4422,13.4273,13.4348,119400.0
2011-07-13 11:15:00,17.99,18.02,17.99,18.02,680100.0,13.4348,13.4572,13.4348,13.4572,680100.0
2011-07-13 11:20:00,18.02,18.02,18.01,18.01,178500.0,13.4572,13.4572,13.4497,13.4497,178500.0
2011-07-13 11:25:00,18.01,18.02,18.0,18.02,168900.0,13.4497,13.4572,13.4422,13.4572,168900.0
2011-07-13 11:30:00,18.02,18.02,18.0,18.02,219600.0,13.4572,13.4572,13.4422,13.4572,219600.0
2011-07-13 11:35:00,18.01,18.02,18.0,18.0,207900.0,13.4497,13.4572,13.4422,13.4422,207900.0
2011-07-13 11:40:00,18.01,18.02,18.0,18.02,245100.0,13.4497,13.4572,13.4422,13.4572,245100.0
2011-07-13 11:45:00,18.02,18.02,18.0,18.02,539100.0,13.4572,13.4572,13.4422,13.4572,539100.0
2011-07-13 11:50:00,18.02,18.02,18.0,18.01,329400.0,13.4572,13.4572,13.4422,13.4497,329400.0
2011-07-13 11:55:00,18.01,18.03,18.01,18.02,529500.0,13.4497,13.4646,13.4497,13.4572,529500.0
2011-07-13 12:00:00,18.02,18.02,18.0,18.01,450900.0,13.4572,13.4572,13.4422,13.4497,450900.0
2011-07-13 12:05:00,18.01,18.01,17.99,18.0,186900.0,13.4497,13.4497,13.4348,13.4422,186900.0
2011-07-13 12:10:00,18.0,18.01,18.0,18.0,263100.0,13.4422,13.4497,13.4422,13.4422,263100.0
2011-07-13 12:15:00,18.0,18.0,17.99,18.0,199800.0,13.4422,13.4422,13.4348,13.4422,199800.0
2011-07-13 12:20:00,17.99,18.0,17.99,17.99,92400.0,13.4348,13.4422,13.4348,13.4348,92400.0
2011-07-13 12:25:00,18.0,18.0,17.99,17.99,234600.0,13.4422,13.4422,13.4348,13.4348,234600.0
2011-07-13 12:30:00,17.99,17.99,17.98,17.99,174000.0,13.4348,13.4348,13.4273,13.4348,174000.0
2011-07-13 12:35:00,17.99,17.99,17.98,17.99,129600.0,13.4348,13.4348,13.4273,13.4348,129600.0
2011-07-13 12:40:00,17.99,17.99,17.99,17.99,54900.0,13.4348,13.4348,13.4348,13.4348,54900.0
2011-07-13 12:45:00,17.99,17.99,17.98,17.99,163500.0,13.4348,13.4348,13.4273,13.4348,163500.0
2011-07-13 12:50:00,17.99,17.99,17.97,17.97,163500.0,13.4348,13.4348,13.4198,13.4198,163500.0
2011-07-13 12:55:00,17.97,17.98,17.97,17.98,112800.0,13.4198,13.4273,13.4198,13.4273,112800.0
2011-07-13 13:00:00,17.98,17.99,17.97,17.97,288900.0,13.4273,13.4348,13.4198,13.4198,288900.0
2011-07-13 13:05:00,17.97,17.97,17.97,17.97,60300.0,13.4198,13.4198,13.4198,13.4198,60300.0
2011-07-13 13:10:00,17.97,17.97,17.97,17.97,43800.0,13.4198,13.4198,13.4198,13.4198,43800.0
2011-07-13 13:15:00,17.97,17.98,17.96,17.96,241800.0,13.4198,13.4273,13.4124,13.4124,241800.0
2011-07-13 13:20:00,17.97,17.97,17.95,17.96,274500.0,13.4198,13.4198,13.4049,13.4124,274500.0
2011-07-13 13:25:00,17.96,17.97,17.95,17.97,157200.0,13.4124,13.4198,13.4049,13.4198,157200.0
2011-07-13 13:30:00,17.97,17.99,17.97,17.98,160800.0,13.4198,13.4348,13.4198,13.4273,160800.0
2011-07-13 13:35:00,17.98,17.99,17.98,17.99,180900.0,13.4273,13.4348,13.4273,13.4348,180900.0
2011-07-13 13:40:00,17.99,18.0,17.99,18.0,275700.0,13.4348,13.4422,13.4348,13.4422,275700.0
2011-07-13 13:45:00,18.0,18.0,18.0,18.0,88500.0,13.4422,13.4422,13.4422,13.4422,88500.0
2011-07-13 13:50:00,18.0,18.0,17.99,18.0,315600.0,13.4422,13.4422,13.4348,13.4422,315600.0
2011-07-13 13:55:00,18.0,18.01,18.0,18.01,149700.0,13.4422,13.4497,13.4422,13.4497,149700.0
2011-07-13 14:00:00,18.01,18.01,18.0,18.01,141600.0,13.4497,13.4497,13.4422,13.4497,141600.0
2011-07-13 14:05:00,18.01,18.02,18.0,18.01,282300.0,13.4497,13.4572,13.4422,13.4497,282300.0
2011-07-13 14:10:00,18.01,18.01,18.0,18.0,166800.0,13.4497,13.4497,13.4422,13.4422,166800.0
2011-07-13 14:15:00,18.0,18.01,17.99,18.0,403200.0,13.4422,13.4497,13.4348,13.4422,403200.0
2011-07-13 14:20:00,18.0,18.01,17.99,18.0,293400.0,13.4422,13.4497,13.4348,13.4422,293400.0
2011-07-13 14:25:00,18.0,18.0,18.0,18.0,136500.0,13.4422,13.4422,13.4422,13.4422,136500.0
2011-07-13 14:30:00,18.0,18.01,18.0,18.01,219600.0,13.4422,13.4497,13.4422,13.4497,219600.0
2011-07-13 14:35:00,18.01,18.02,18.01,18.02,245400.0,13.4497,13.4572,13.4497,13.4572,245400.0
2011-07-13 14:40:00,18.02,18.02,18.0,18.01,177000.0,13.4572,13.4572,13.4422,13.4497,177000.0
2011-07-13 14:45:00,18.0,18.02,18.0,18.02,293400.0,13.4422,13.4572,13.4422,13.4572,293400.0
2011-07-13 14:50:00,18.02,18.04,18.02,18.03,405600.0,13.4572,13.4721,13.4572,13.4646,405600.0
2011-07-13 14:55:00,18.04,18.04,18.02,18.02,324300.0,13.4721,13.4721,13.4572,13.4572,324300.0
2011-07-13 15:00:00,18.02,18.04,18.02,18.02,318000.0,13.4572,13.4721,13.4572,13.4572,318000.0
2011-07-13 15:05:00,18.02,18.02,18.0,18.02,291900.0,13.4572,13.4572,13.4422,13.4572,291900.0
2011-07-13 15:10:00,18.01,18.02,17.99,18.0,789300.0,13.4497,13.4572,13.4348,13.4422,789300.0
2011-07-13 15:15:00,18.0,18.01,17.99,18.0,486300.0,13.4422,13.4497,13.4348,13.4422,486300.0
2011-07-13 15:20:00,18.0,18.01,17.99,18.01,405600.0,13.4422,13.4497,13.4348,13.4497,405600.0
2011-07-13 15:25:00,18.01,18.02,18.0,18.0,399900.0,13.4497,13.4572,13.4422,13.4422,399900.0
2011-07-13 15:30:00,18.0,18.01,17.99,18.0,354600.0,13.4422,13.4497,13.4348,13.4422,354600.0
2011-07-13 15:35:00,18.0,18.01,18.0,18.0,377400.0,13.4422,13.4497,13.4422,13.4422,377400.0
2011-07-13 15:40:00,18.0,18.01,17.99,18.01,929100.0,13.4422,13.4497,13.4348,13.4497,929100.0
2011-07-13 15:45:00,18.01,18.01,18.0,18.01,913200.0,13.4497,13.4497,13.4422,13.4497,913200.0
2011-07-13 15:50:00,18.0,18.02,18.0,18.02,584400.0,13.4422,13.4572,13.4422,13.4572,584400.0
2011-07-13 15:55:00,18.02,18.02,18.01,18.01,1066500.0,13.4572,13.4572,13.4497,13.4497,1066500.0
2011-07-14 09:30:00,17.85,17.85,17.79,17.83,2634900.0,13.3302,13.3302,13.2854,13.3153,2634900.0
2011-07-14 09:35:00,17.83,17.83,17.81,17.81,1206000.0,13.3153,13.3153,13.3003,13.3003,1206000.0
2011-07-14 09:40:00,17.82,17.83,17.81,17.82,1125600.0,13.3078,13.3153,13.3003,13.3078,1125600.0
2011-07-14 09:45:00,17.82,17.83,17.81,17.82,1553700.0,13.3078,13.3153,13.3003,13.3078,1553700.0
2011-07-14 09:50:00,17.82,17.82,17.79,17.8,1654800.0,13.3078,13.3078,13.2854,13.2929,1654800.0
2011-07-14 09:55:00,17.8,17.85,17.8,17.84,799800.0,13.2929,13.3302,13.2929,13.3227,799800.0
2011-07-14 10:00:00,17.84,17.88,17.84,17.85,900900.0,13.3227,13.3526,13.3227,13.3302,900900.0
2011-07-14 10:05:00,17.85,17.86,17.83,17.85,887400.0,13.3302,13.3377,13.3153,13.3302,887400.0
2011-07-14 10:10:00,17.85,17.86,17.84,17.85,492600.0,13.3302,13.3377,13.3227,13.3302,492600.0
2011-07-14 10:15:00,17.85,17.86,17.83,17.85,556200.0,13.3302,13.3377,13.3153,13.3302,556200.0
2011-07-14 10:20:00,17.85,17.86,17.84,17.84,315900.0,13.3302,13.3377,13.3227,13.3227,315900.0
2011-07-14 10:25:00,17.84,17.9,17.83,17.87,874800.0,13.3227,13.3675,13.3153,13.3451,874800.0
2011-07-14 10:30:00,17.87,17.89,17.87,17.88,613800.0,13.3451,13.3601,13.3451,13.3526,613800.0
2011-07-14 10:35:00,17.87,17.87,17.85,17.87,737400.0,13.3451,13.3451,13.3302,13.3451,737400.0
2011-07-14 10:40:00,17.87,17.88,17.85,17.85,500700.0,13.3451,13.3526,13.3302,13.3302,500700.0
2011-07-14 10:45:00,17.85,17.86,17.83,17.85,701100.0,13.3302,13.3377,13.3153,13.3302,701100.0
2011-07-14 10:50:00,17.85,17.85,17.83,17.84,771000.0,13.3302,13.3302,13.3153,13.3227,771000.0
2011-07-14 10:55:00,17.84,17.84,17.82,17.84,559200.0,13.3227,13.3227,13.3078,13.3227,559200.0
2011-07-14 11:00:00,17.84,17.84,17.82,17.83,618900.0,13.3227,13.3227,13.3078,13.3153,618900.0
2011-07-14 11:05:00,17.84,17.84,17.83,17.84,303000.0,13.3227,13.3227,13.3153,13.3227,303000.0
2011-07-14 11:10:00,17.83,17.84,17.83,17.84,309900.0,13.3153,13.3227,13.3153,13.3227,309900.0
2011-07-14 11:15:00,17.84,17.88,17.84,17.88,578400.0,13.3227,13.3526,13.3227,13.3526,578400.0
2011-07-14 11:20:00,17.88,17.9,17.88,17.88,365700.0,13.3526,13.3675,13.3526,13.3526,365700.0
2011-07-14 11:25:00,17.88,17.88,17.86,17.87,400200.0,13.3526,13.3526,13.3377,13.3451,400200.0
2011-07-14 11:30:00,17.87,17.87,17.84,17.85,181800.0,13.3451,13.3451,13.3227,13.3302,181800.0
2011-07-14 11:35:00,17.85,17.86,17.84,17.84,280500.0,13.3302,13.3377,13.3227,13.3227,280500.0
2011-07-14 11:40:00,17.84,17.85,17.83,17.83,229800.0,13.3227,13.3302,13.3153,13.3153,229800.0
2011-07-14 11:45:00,17.83,17.84,17.83,17.84,216600.0,13.3153,13.3227,13.3153,13.3227,216600.0
2011-07-14 11:50:00,17.84,17.84,17.82,17.82,332400.0,13.3227,13.3227,13.3078,13.3078,332400.0
2011-07-14 11:55:00,17.82,17.82,17.82,17.82,470700.0,13.3078,13.3078,13.3078,13.3078,470700.0
2011-07-14 12:00:00,17.82,17.82,17.81,17.81,484500.0,13.3078,13.3078,13.3003,13.3003,484500.0
2011-07-14 12:05:00,17.81,17.82,17.81,17.81,275100.0,13.3003,13.3078,13.3003,13.3003,275100.0
2011-07-14 12:10:00,17.81,17.83,17.81,17.82,192000.0,13.3003,13.3153,13.3003,13.3078,192000.0
2011-07-14 12:15:00,17.82,17.82,17.8,17.8,353700.0,13.3078,13.3078,13.2929,13.2929,353700.0
2011-07-14 12:20:00,17.8,17.82,17.8,17.82,163500.0,13.2929,13.3078,13.2929,13.3078,163500.0
2011-07-14 12:25:00,17.82,17.82,17.81,17.81,241200.0,13.3078,13.3078,13.3003,13.3003,241200.0
2011-07-14 12:30:00,17.81,17.83,17.81,17.83,223200.0,13.3003,13.3153,13.3003,13.3153,223200.0
2011-07-14 12:35:00,17.83,17.84,17.83,17.84,220200.0,13.3153,13.3227,13.3153,13.3227,220200.0
2011-07-14 12:40:00,17.83,17.84,17.82,17.82,272700.0,13.3153,13.3227,13.3078,13.3078,272700.0
2011-07-14 12:45:00,17.82,17.84,17.82,17.84,266400.0,13.3078,13.3227,13.3078,13.3227,266400.0
2011-07-14 12:50:00,17.84,17.84,17.83,17.83,180300.0,13.3227,13.3227,13.3153,13.3153,180300.0
2011-07-14 12:55:00,17.83,17.83,17.81,17.82,221400.0,13.3153,13.3153,13.3003,13.3078,221400.0
2011-07-14 13:00:00,17.82,17.82,17.81,17.81,214800.0,13.3078,13.3078,13.3003,13.3003,214800.0
2011-07-14 13:05:00,17.81,17.83,17.81,17.83,462300.0,13.3003,13.3153,13.3003,13.3153,462300.0
2011-07-14 13:10:00,17.83,17.83,17.82,17.82,520800.0,13.3153,13.3153,13.3078,13.3078,520800.0
2011-07-14 13:15:00,17.82,17.83,17.81,17.82,204900.0,13.3078,13.3153,13.3003,13.3078,204900.0
2011-07-14 13:20:00,17.82,17.83,17.8,17.83,203100.0,13.3078,13.3153,13.2929,13.3153,203100.0
2011-07-14 13:25:00,17.83,17.84,17.82,17.83,535200.0,13.3153,13.3227,13.3078,13.3153,535200.0
2011-07-14 13:30:00,17.83,17.86,17.83,17.85,937200.0,13.3153,13.3377,13.3153,13.3302,937200.0
2011-07-14 13:35:00,17.85,17.86,17.84,17.84,366300.0,13.3302,13.3377,13.3227,13.3227,366300.0
2011-07-14 13:40:00,17.84,17.85,17.83,17.84,285900.0,13.3227,13.3302,13.3153,13.3227,285900.0
2011-07-14 13:45:00,17.84,17.86,17.83,17.86,266400.0,13.3227,13.3377,13.3153,13.3377,266400.0
2011-07-14 13:50:00,17.86,17.86,17.84,17.86,332700.0,13.3377,13.3377,13.3227,13.3377,332700.0
2011-07-14 13:55:00,17.86,17.86,17.85,17.86,399600.0,13.3377,13.3377,13.3302,13.3377,399600.0
2011-07-14 14:00:00,17.86,17.87,17.86,17.86,414300.0,13.3377,13.3451,13.3377,13.3377,414300.0
2011-07-14 14:05:00,17.86,17.87,17.86,17.86,191100.0,13.3377,13.3451,13.3377,13.3377,191100.0
2011-07-14 14:10:00,17.86,17.88,17.86,17.86,566400.0,13.3377,13.3526,13.3377,13.3377,566400.0
2011-07-14 14:15:00,17.86,17.89,17.86,17.88,459000.0,13.3377,13.3601,13.3377,13.3526,459000.0
2011-07-14 14:20:00,17.88,17.89,17.88,17.88,530700.0,13.3526,13.3601,13.3526,13.3526,530700.0
2011-07-14 14:25:00,17.88,17.88,17.85,17.86,295500.0,13.3526,13.3526,13.3302,13.3377,295500.0
2011-07-14 14:30:00,17.86,17.87,17.86,17.87,390300.0,13.3377,13.3451,13.3377,13.3451,390300.0
2011-07-14 14:35:00,17.87,17.87,17.86,17.86,340200.0,13.3451,13.3451,13.3377,13.3377,340200.0
2011-07-14 14:40:00,17.86,17.87,17.86,17.87,252900.0,13.3377,13.3451,13.3377,13.3451,252900.0
2011-07-14 14:45:00,17.87,17.87,17.86,17.86,691200.0,13.3451,13.3451,13.3377,13.3377,691200.0
2011-07-14 14:50:00,17.86,17.86,17.85,17.86,393300.0,13.3377,13.3377,13.3302,13.3377,393300.0
2011-07-14 14:55:00,17.86,17.87,17.85,17.87,330000.0,13.3377,13.3451,13.3302,13.3451,330000.0
2011-07-14 15:00:00,17.87,17.88,17.87,17.87,225000.0,13.3451,13.3526,13.3451,13.3451,225000.0
2011-07-14 15:05:00,17.87,17.87,17.84,17.85,995100.0,13.3451,13.3451,13.3227,13.3302,995100.0
2011-07-14 15:10:00,17.85,17.85,17.84,17.85,675900.0,13.3302,13.3302,13.3227,13.3302,675900.0
2011-07-14 15:15:00,17.85,17.87,17.85,17.86,524400.0,13.3302,13.3451,13.3302,13.3377,524400.0
2011-07-14 15:20:00,17.87,17.88,17.86,17.87,356100.0,13.3451,13.3526,13.3377,13.3451,356100.0
2011-07-14 15:25:00,17.87,17.87,17.85,17.85,572700.0,13.3451,13.3451,13.3302,13.3302,572700.0
2011-07-14 15:30:00,17.85,17.85,17.83,17.85,1047600.0,13.3302,13.3302,13.3153,13.3302,1047600.0
2011-07-14 15:35:00,17.85,17.87,17.84,17.87,456000.0,13.3302,13.3451,13.3227,13.3451,456000.0
2011-07-14 15:40:00,17.87,17.88,17.86,17.86,597900.0,13.3451,13.3526,13.3377,13.3377,597900.0
2011-07-14 15:45:00,17.86,17.87,17.85,17.86,1244700.0,13.3377,13.3451,13.3302,13.3377,1244700.0
2011-07-14 15:50:00,17.86,17.87,17.84,17.86,1593300.0,13.3377,13.3451,13.3227,13.3377,1593300.0
2011-07-14 15:55:00,17.86,17.88,17.85,17.87,1688400.0,13.3377,13.3526,13.3302,13.3451,1688400.0
2011-07-15 09:30:00,17.91,17.97,17.88,17.97,3958800.0,13.375,13.4198,13.3526,13.4198,3958800.0
2011-07-15 09:35:00,17.97,17.99,17.94,17.97,592800.0,13.4198,13.4348,13.3974,13.4198,592800.0
2011-07-15 09:40:00,17.97,17.97,17.93,17.95,501300.0,13.4198,13.4198,13.39,13.4049,501300.0
2011-07-15 09:45:00,17.96,17.97,17.93,17.94,740100.0,13.4124,13.4198,13.39,13.3974,740100.0
2011-07-15 09:50:00,17.95,17.95,17.91,17.91,570300.0,13.4049,13.4049,13.375,13.375,570300.0
2011-07-15 09:55:00,17.92,17.94,17.89,17.92,787500.0,13.3825,13.3974,13.3601,13.3825,787500.0
2011-07-15 10:00:00,17.91,17.96,17.91,17.94,491700.0,13.375,13.4124,13.375,13.3974,491700.0
2011-07-15 10:05:00,17.94,17.95,17.91,17.93,563700.0,13.3974,13.4049,13.375,13.39,563700.0
2011-07-15 10:10:00,17.93,17.94,17.92,17.94,420300.0,13.39,13.3974,13.3825,13.3974,420300.0
2011-07-15 10:15:00,17.94,17.94,17.91,17.92,439500.0,13.3974,13.3974,13.375,13.3825,439500.0
2011-07-15 10:20:00,17.92,17.93,17.9,17.91,425700.0,13.3825,13.39,13.3675,13.375,425700.0
2011-07-15 10:25:00,17.9,17.92,17.9,17.91,320400.0,13.3675,13.3825,13.3675,13.375,320400.0
2011-07-15 10:30:00,17.91,17.91,17.9,17.9,221400.0,13.375,13.375,13.3675,13.3675,221400.0
2011-07-15 10:35:00,17.9,17.91,17.9,17.9,339900.0,13.3675,13.375,13.3675,13.3675,339900.0
2011-07-15 10:40:00,17.9,17.9,17.87,17.88,653100.0,13.3675,13.3675,13.3451,13.3526,653100.0
2011-07-15 10:45:00,17.88,17.88,17.87,17.87,350700.0,13.3526,13.3526,13.3451,13.3451,350700.0
2011-07-15 10:50:00,17.87,17.88,17.86,17.88,364800.0,13.3451,13.3526,13.3377,13.3526,364800.0
2011-07-15 10:55:00,17.88,17.88,17.86,17.87,218700.0,13.3526,13.3526,13.3377,13.3451,218700.0
2011-07-15 11:00:00,17.87,17.88,17.86,17.87,345000.0,13.3451,13.3526,13.3377,13.3451,345000.0
2011-07-15 11:05:00,17.87,17.89,17.87,17.88,204000.0,13.3451,13.3601,13.3451,13.3526,204000.0
2011-07-15 11:10:00,17.88,17.89,17.87,17.89,279900.0,13.3526,13.3601,13.3451,13.3601,279900.0
2011-07-15 11:15:00,17.89,17.89,17.88,17.88,288900.0,13.3601,13.3601,13.3526,13.3526,288900.0
2011-07-15 11:20:00,17.88,17.89,17.87,17.89,218700.0,13.3526,13.3601,13.3451,13.3601,218700.0
2011-07-15 11:25:00,17.89,17.89,17.88,17.89,115500.0,13.3601,13.3601,13.3526,13.3601,115500.0
2011-07-15 11:30:00,17.89,17.89,17.88,17.89,372900.0,13.3601,13.3601,13.3526,13.3601,372900.0
2011-07-15 11:35:00,17.89,17.89,17.88,17.89,167700.0,13.3601,13.3601,13.3526,13.3601,167700.0
2011-07-15 11:40:00,17.89,17.89,17.88,17.89,185700.0,13.3601,13.3601,13.3526,13.3601,185700.0
2011-07-15 11:45:00,17.89,17.9,17.89,17.89,130200.0,13.3601,13.3675,13.3601,13.3601,130200.0
2011-07-15 11:50:00,17.89,17.9,17.88,17.9,294600.0,13.3601,13.3675,13.3526,13.3675,294600.0
2011-07-15 11:55:00,17.9,17.9,17.88,17.88,427200.0,13.3675,13.3675,13.3526,13.3526,427200.0
2011-07-15 12:00:00,17.88,17.92,17.87,17.92,305400.0,13.3526,13.3825,13.3451,13.3825,305400.0
2011-07-15 12:05:00,17.92,17.93,17.9,17.91,237000.0,13.3825,13.39,13.3675,13.375,237000.0
2011-07-15 12:10:00,17.9,17.92,17.9,17.91,160800.0,13.3675,13.3825,13.3675,13.375,160800.0
2011-07-15 12:15:00,17.91,17.91,17.89,17.89,143400.0,13.375,13.375,13.3601,13.3601,143400.0
2011-07-15 12:20:00,17.89,17.9,17.88,17.88,196200.0,13.3601,13.3675,13.3526,13.3526,196200.0
2011-07-15 12:25:00,17.88,17.89,17.88,17.89,159000.0,13.3526,13.3601,13.3526,13.3601,159000.0
2011-07-15 12:30:00,17.89,17.89,17.88,17.89,269700.0,13.3601,13.3601,13.3526,13.3601,269700.0
2011-07-15 12:35:00,17.88,17.89,17.88,17.89,231300.0,13.3526,13.3601,13.3526,13.3601,231300.0
2011-07-15 12:40:00,17.89,17.9,17.87,17.88,230400.0,13.3601,13.3675,13.3451,13.3526,230400.0
2011-07-15 12:45:00,17.88,17.89,17.87,17.89,189000.0,13.3526,13.3601,13.3451,13.3601,189000.0
2011-07-15 12:50:00,17.88,17.9,17.88,17.89,194100.0,13.3526,13.3675,13.3526,13.3601,194100.0
2011-07-15 12:55:00,17.89,17.9,17.88,17.89,201300.0,13.3601,13.3675,13.3526,13.3601,201300.0
2011-07-15 13:00:00,17.89,17.89,17.86,17.86,583500.0,13.3601,13.3601,13.3377,13.3377,583500.0
2011-07-15 13:05:00,17.86,17.87,17.85,17.87,290700.0,13.3377,13.3451,13.3302,13.3451,290700.0
2011-07-15 13:10:00,17.87,17.87,17.85,17.85,360600.0,13.3451,13.3451,13.3302,13.3302,360600.0
2011-07-15 13:15:00,17.85,17.88,17.85,17.88,277500.0,13.3302,13.3526,13.3302,13.3526,277500.0
2011-07-15 13:20:00,17.88,17.88,17.87,17.88,44700.0,13.3526,13.3526,13.3451,13.3526,44700.0
2011-07-15 13:25:00,17.88,17.89,17.87,17.87,180300.0,13.3526,13.3601,13.3451,13.3451,180300.0
2011-07-15 13:30:00,17.87,17.88,17.87,17.87,78300.0,13.3451,13.3526,13.3451,13.3451,78300.0
2011-07-15 13:35:00,17.87,17.87,17.86,17.86,103200.0,13.3451,13.3451,13.3377,13.3377,103200.0
2011-07-15 13:40:00,17.86,17.87,17.86,17.86,49800.0,13.3377,13.3451,13.3377,13.3377,49800.0
2011-07-15 13:45:00,17.86,17.86,17.85,17.85,183600.0,13.3377,13.3377,13.3302,13.3302,183600.0
2011-07-15 13:50:00,17.85,17.85,17.85,17.85,176700.0,13.3302,13.3302,13.3302,13.3302,176700.0
2011-07-15 13:55:00,17.85,17.85,17.83,17.84,126600.0,13.3302,13.3302,13.3153,13.3227,126600.0
2011-07-15 14:00:00,17.84,17.84,17.83,17.83,233400.0,13.3227,13.3227,13.3153,13.3153,233400.0
2011-07-15 14:05:00,17.84,17.84,17.83,17.84,152700.0,13.3227,13.3227,13.3153,13.3227,152700.0
2011-07-15 14:10:00,17.84,17.85,17.84,17.85,190200.0,13.3227,13.3302,13.3227,13.3302,190200.0
2011-07-15 14:15:00,17.84,17.85,17.83,17.84,177300.0,13.3227,13.3302,13.3153,13.3227,177300.0
2011-07-15 14:20:00,17.83,17.84,17.83,17.83,423900.0,13.3153,13.3227,13.3153,13.3153,423900.0
2011-07-15 14:25:00,17.83,17.84,17.83,17.84,258600.0,13.3153,13.3227,13.3153,13.3227,258600.0
2011-07-15 14:30:00,17.83,17.84,17.83,17.84,183900.0,13.3153,13.3227,13.3153,13.3227,183900.0
2011-07-15 14:35:00,17.83,17.84,17.83,17.84,205200.0,13.3153,13.3227,13.3153,13.3227,205200.0
2011-07-15 14:40:00,17.84,17.85,17.83,17.84,208500.0,13.3227,13.3302,13.3153,13.3227,208500.0
2011-07-15 14:45:00,17.84,17.85,17.83,17.84,298500.0,13.3227,13.3302,13.3153,13.3227,298500.0
2011-07-15 14:50:00,17.85,17.85,17.84,17.84,128400.0,13.3302,13.3302,13.3227,13.3227,128400.0
2011-07-15 14:55:00,17.84,17.84,17.82,17.83,347100.0,13.3227,13.3227,13.3078,13.3153,347100.0
2011-07-15 15:00:00,17.83,17.83,17.82,17.83,206100.0,13.3153,13.3153,13.3078,13.3153,206100.0
2011-07-15 15:05:00,17.83,17.84,17.82,17.84,280200.0,13.3153,13.3227,13.3078,13.3227,280200.0
2011-07-15 15:10:00,17.84,17.84,17.84,17.84,124500.0,13.3227,13.3227,13.3227,13.3227,124500.0
2011-07-15 15:15:00,17.84,17.84,17.83,17.83,183300.0,13.3227,13.3227,13.3153,13.3153,183300.0
2011-07-15 15:20:00,17.84,17.85,17.83,17.84,280800.0,13.3227,13.3302,13.3153,13.3227,280800.0
2011-07-15 15:25:00,17.84,17.86,17.84,17.85,413400.0,13.3227,13.3377,13.3227,13.3302,413400.0
2011-07-15 15:30:00,17.85,17.86,17.85,17.85,547200.0,13.3302,13.3377,13.3302,13.3302,547200.0
2011-07-15 15:35:00,17.85,17.86,17.85,17.86,301800.0,13.3302,13.3377,13.3302,13.3377,301800.0
2011-07-15 15:40:00,17.85,17.86,17.85,17.85,325500.0,13.3302,13.3377,13.3302,13.3302,325500.0
2011-07-15 15:45:00,17.86,17.87,17.85,17.86,930900.0,13.3377,13.3451,13.3302,13.3377,930900.0
2011-07-15 15:50:00,17.87,17.87,17.86,17.87,505500.0,13.3451,13.3451,13.3377,13.3451,505500.0
2011-07-15 15:55:00,17.87,17.88,17.86,17.88,1486200.0,13.3451,13.3526,13.3377,13.3526,1486200.0
2011-07-18 09:30:00,17.8,17.85,17.78,17.8,696600.0,13.2929,13.3302,13.2779,13.2929,696600.0
2011-07-18 09:35:00,17.8,17.83,17.78,17.78,319200.0,13.2929,13.3153,13.2779,13.2779,319200.0
2011-07-18 09:40:00,17.79,17.81,17.78,17.79,543600.0,13.2854,13.3003,13.2779,13.2854,543600.0
2011-07-18 09:45:00,17.79,17.82,17.78,17.81,517500.0,13.2854,13.3078,13.2779,13.3003,517500.0
2011-07-18 09:50:00,17.81,17.82,17.79,17.79,407100.0,13.3003,13.3078,13.2854,13.2854,407100.0
2011-07-18 09:55:00,17.79,17.81,17.78,17.81,483600.0,13.2854,13.3003,13.2779,13.3003,483600.0
2011-07-18 10:00:00,17.81,17.83,17.8,17.82,410100.0,13.3003,13.3153,13.2929,13.3078,410100.0
2011-07-18 10:05:00,17.82,17.82,17.76,17.78,833400.0,13.3078,13.3078,13.263,13.2779,833400.0
2011-07-18 10:10:00,17.78,17.78,17.76,17.77,579900.0,13.2779,13.2779,13.263,13.2705,579900.0
2011-07-18 10:15:00,17.77,17.78,17.76,17.77,312900.0,13.2705,13.2779,13.263,13.2705,312900.0
2011-07-18 10:20:00,17.77,17.79,17.77,17.78,189600.0,13.2705,13.2854,13.2705,13.2779,189600.0
2011-07-18 10:25:00,17.78,17.8,17.77,17.79,370500.0,13.2779,13.2929,13.2705,13.2854,370500.0
2011-07-18 10:30:00,17.78,17.8,17.78,17.79,381600.0,13.2779,13.2929,13.2779,13.2854,381600.0
2011-07-18 10:35:00,17.78,17.79,17.77,17.78,378600.0,13.2779,13.2854,13.2705,13.2779,378600.0
2011-07-18 10:40:00,17.78,17.78,17.76,17.77,270000.0,13.2779,13.2779,13.263,13.2705,270000.0
2011-07-18 10:45:00,17.77,17.77,17.76,17.77,329400.0,13.2705,13.2705,13.263,13.2705,329400.0
2011-07-18 10:50:00,17.77,17.78,17.76,17.76,380700.0,13.2705,13.2779,13.263,13.263,380700.0
2011-07-18 10:55:00,17.76,17.77,17.75,17.76,383100.0,13.263,13.2705,13.2555,13.263,383100.0
2011-07-18 11:00:00,17.76,17.76,17.75,17.76,640200.0,13.263,13.263,13.2555,13.263,640200.0
2011-07-18 11:05:00,17.76,17.76,17.75,17.76,277200.0,13.263,13.263,13.2555,13.263,277200.0
2011-07-18 11:10:00,17.75,17.76,17.75,17.75,261900.0,13.2555,13.263,13.2555,13.2555,261900.0
2011-07-18 11:15:00,17.75,17.76,17.74,17.76,281100.0,13.2555,13.263,13.2481,13.263,281100.0
2011-07-18 11:20:00,17.76,17.77,17.76,17.76,111900.0,13.263,13.2705,13.263,13.263,111900.0
2011-07-18 11:25:00,17.76,17.78,17.76,17.77,167700.0,13.263,13.2779,13.263,13.2705,167700.0
2011-07-18 11:30:00,17.76,17.78,17.75,17.78,292500.0,13.263,13.2779,13.2555,13.2779,292500.0
2011-07-18 11:35:00,17.78,17.79,17.76,17.76,256200.0,13.2779,13.2854,13.263,13.263,256200.0
2011-07-18 11:40:00,17.76,17.76,17.74,17.75,166500.0,13.263,13.263,13.2481,13.2555,166500.0
2011-07-18 11:45:00,17.75,17.76,17.75,17.76,226200.0,13.2555,13.263,13.2555,13.263,226200.0
2011-07-18 11:50:00,17.75,17.76,17.74,17.74,201300.0,13.2555,13.263,13.2481,13.2481,201300.0
2011-07-18 11:55:00,17.74,17.75,17.73,17.74,375300.0,13.2481,13.2555,13.2406,13.2481,375300.0
2011-07-18 12:00:00,17.74,17.76,17.74,17.75,241200.0,13.2481,13.263,13.2481,13.2555,241200.0
2011-07-18 12:05:00,17.75,17.75,17.73,17.73,406200.0,13.2555,13.2555,13.2406,13.2406,406200.0
2011-07-18 12:10:00,17.73,17.77,17.73,17.77,264600.0,13.2406,13.2705,13.2406,13.2705,264600.0
2011-07-18 12:15:00,17.77,17.77,17.75,17.77,144000.0,13.2705,13.2705,13.2555,13.2705,144000.0
2011-07-18 12:20:00,17.77,17.77,17.76,17.77,186900.0,13.2705,13.2705,13.263,13.2705,186900.0
2011-07-18 12:25:00,17.77,17.77,17.76,17.77,121800.0,13.2705,13.2705,13.263,13.2705,121800.0
2011-07-18 12:30:00,17.77,17.77,17.77,17.77,170100.0,13.2705,13.2705,13.2705,13.2705,170100.0
2011-07-18 12:35:00,17.77,17.77,17.76,17.77,186000.0,13.2705,13.2705,13.263,13.2705,186000.0
2011-07-18 12:40:00,17.77,17.78,17.77,17.78,109500.0,13.2705,13.2779,13.2705,13.2779,109500.0
2011-07-18 12:45:00,17.78,17.78,17.76,17.77,209100.0,13.2779,13.2779,13.263,13.2705,209100.0
2011-07-18 12:50:00,17.77,17.77,17.76,17.77,186300.0,13.2705,13.2705,13.263,13.2705,186300.0
2011-07-18 12:55:00,17.77,17.77,17.76,17.77,95400.0,13.2705,13.2705,13.263,13.2705,95400.0
2011-07-18 13:00:00,17.77,17.78,17.76,17.76,142800.0,13.2705,13.2779,13.263,13.263,142800.0
2011-07-18 13:05:00,17.76,17.77,17.76,17.76,101100.0,13.263,13.2705,13.263,13.263,101100.0
2011-07-18 13:10:00,17.76,17.77,17.76,17.76,151500.0,13.263,13.2705,13.263,13.263,151500.0
2011-07-18 13:15:00,17.76,17.76,17.75,17.76,179700.0,13.263,13.263,13.2555,13.263,179700.0
2011-07-18 13:20:00,17.75,17.77,17.75,17.75,119400.0,13.2555,13.2705,13.2555,13.2555,119400.0
2011-07-18 13:25:00,17.75,17.77,17.75,17.76,120600.0,13.2555,13.2705,13.2555,13.263,120600.0
2011-07-18 13:30:00,17.76,17.78,17.76,17.78,80400.0,13.263,13.2779,13.263,13.2779,80400.0
2011-07-18 13:35:00,17.78,17.79,17.78,17.78,164400.0,13.2779,13.2854,13.2779,13.2779,164400.0
2011-07-18 13:40:00,17.78,17.79,17.78,17.78,110700.0,13.2779,13.2854,13.2779,13.2779,110700.0
2011-07-18 13:45:00,17.78,17.79,17.77,17.78,139200.0,13.2779,13.2854,13.2705,13.2779,139200.0
2011-07-18 13:50:00,17.78,17.79,17.77,17.78,130800.0,13.2779,13.2854,13.2705,13.2779,130800.0
2011-07-18 13:55:00,17.78,17.79,17.77,17.77,107100.0,13.2779,13.2854,13.2705,13.2705,107100.0
2011-07-18 14:00:00,17.78,17.78,17.76,17.77,125700.0,13.2779,13.2779,13.263,13.2705,125700.0
2011-07-18 14:05:00,17.76,17.78,17.76,17.77,172500.0,13.263,13.2779,13.263,13.2705,172500.0
2011-07-18 14:10:00,17.77,17.78,17.75,17.77,172500.0,13.2705,13.2779,13.2555,13.2705,172500.0
2011-07-18 14:15:00,17.77,17.77,17.76,17.76,124500.0,13.2705,13.2705,13.263,13.263,124500.0
2011-07-18 14:20:00,17.77,17.78,17.75,17.76,167100.0,13.2705,13.2779,13.2555,13.263,167100.0
2011-07-18 14:25:00,17.76,17.77,17.75,17.75,120300.0,13.263,13.2705,13.2555,13.2555,120300.0
2011-07-18 14:30:00,17.76,17.76,17.75,17.76,344100.0,13.263,13.263,13.2555,13.263,344100.0
2011-07-18 14:35:00,17.76,17.77,17.75,17.77,140700.0,13.263,13.2705,13.2555,13.2705,140700.0
2011-07-18 14:40:00,17.77,17.77,17.75,17.76,193800.0,13.2705,13.2705,13.2555,13.263,193800.0
2011-07-18 14:45:00,17.76,17.76,17.75,17.76,79200.0,13.263,13.263,13.2555,13.263,79200.0
2011-07-18 14:50:00,17.76,17.77,17.75,17.76,160200.0,13.263,13.2705,13.2555,13.263,160200.0
2011-07-18 14:55:00,17.76,17.78,17.75,17.77,489300.0,13.263,13.2779,13.2555,13.2705,489300.0
2011-07-18 15:00:00,17.77,17.78,17.76,17.78,432600.0,13.2705,13.2779,13.263,13.2779,432600.0
2011-07-18 15:05:00,17.78,17.78,17.76,17.77,356400.0,13.2779,13.2779,13.263,13.2705,356400.0
2011-07-18 15:10:00,17.77,17.77,17.75,17.76,240000.0,13.2705,13.2705,13.2555,13.263,240000.0
2011-07-18 15:15:00,17.76,17.78,17.76,17.77,267000.0,13.263,13.2779,13.263,13.2705,267000.0
2011-07-18 15:20:00,17.77,17.78,17.75,17.77,188700.0,13.2705,13.2779,13.2555,13.2705,188700.0
2011-07-18 15:25:00,17.77,17.77,17.76,17.76,178800.0,13.2705,13.2705,13.263,13.263,178800.0
2011-07-18 15:30:00,17.76,17.78,17.76,17.77,315600.0,13.263,13.2779,13.263,13.2705,315600.0
2011-07-18 15:35:00,17.77,17.78,17.76,17.78,362700.0,13.2705,13.2779,13.263,13.2779,362700.0
2011-07-18 15:40:00,17.78,17.78,17.75,17.75,492300.0,13.2779,13.2779,13.2555,13.2555,492300.0
2011-07-18 15:45:00,17.75,17.77,17.75,17.76,477600.0,13.2555,13.2705,13.2555,13.263,477600.0
2011-07-18 15:50:00,17.76,17.78,17.76,17.78,500400.0,13.263,13.2779,13.263,13.2779,500400.0
2011-07-18 15:55:00,17.78,17.78,17.77,17.78,1231500.0,13.2779,13.2779,13.2705,13.2779,1231500.0
2011-07-19 09:30:00,17.8,17.83,17.8,17.8,483000.0,13.2929,13.3153,13.2929,13.2929,483000.0
2011-07-19 09:35:00,17.8,17.81,17.78,17.79,532800.0,13.2929,13.3003,13.2779,13.2854,532800.0
2011-07-19 09:40:00,17.79,17.8,17.78,17.79,397500.0,13.2854,13.2929,13.2779,13.2854,397500.0
2011-07-19 09:45:00,17.8,17.8,17.79,17.8,226800.0,13.2929,13.2929,13.2854,13.2929,226800.0
2011-07-19 09:50:00,17.8,17.83,17.8,17.82,552300.0,13.2929,13.3153,13.2929,13.3078,552300.0
2011-07-19 09:55:00,17.82,17.83,17.8,17.81,344700.0,13.3078,13.3153,13.2929,13.3003,344700.0
2011-07-19 10:00:00,17.81,17.83,17.8,17.83,440400.0,13.3003,13.3153,13.2929,13.3153,440400.0
2011-07-19 10:05:00,17.83,17.84,17.82,17.84,251400.0,13.3153,13.3227,13.3078,13.3227,251400.0
2011-07-19 10:10:00,17.83,17.85,17.82,17.82,267000.0,13.3153,13.3302,13.3078,13.3078,267000.0
2011-07-19 10:15:00,17.83,17.85,17.82,17.84,327600.0,13.3153,13.3302,13.3078,13.3227,327600.0
2011-07-19 10:20:00,17.84,17.86,17.84,17.86,220200.0,13.3227,13.3377,13.3227,13.3377,220200.0
2011-07-19 10:25:00,17.86,17.86,17.85,17.86,233100.0,13.3377,13.3377,13.3302,13.3377,233100.0
2011-07-19 10:30:00,17.86,17.88,17.85,17.87,289500.0,13.3377,13.3526,13.3302,13.3451,289500.0
2011-07-19 10:35:00,17.87,17.89,17.87,17.87,320400.0,13.3451,13.3601,13.3451,13.3451,320400.0
2011-07-19 10:40:00,17.87,17.89,17.87,17.87,200400.0,13.3451,13.3601,13.3451,13.3451,200400.0
2011-07-19 10:45:00,17.87,17.9,17.86,17.9,223200.0,13.3451,13.3675,13.3377,13.3675,223200.0
2011-07-19 10:50:00,17.9,17.91,17.89,17.91,236100.0,13.3675,13.375,13.3601,13.375,236100.0
2011-07-19 10:55:00,17.91,17.91,17.88,17.89,188700.0,13.375,13.375,13.3526,13.3601,188700.0
2011-07-19 11:00:00,17.88,17.89,17.87,17.88,160200.0,13.3526,13.3601,13.3451,13.3526,160200.0
2011-07-19 11:05:00,17.87,17.89,17.87,17.89,156900.0,13.3451,13.3601,13.3451,13.3601,156900.0
2011-07-19 11:10:00,17.89,17.89,17.87,17.88,252000.0,13.3601,13.3601,13.3451,13.3526,252000.0
2011-07-19 11:15:00,17.88,17.88,17.86,17.87,175500.0,13.3526,13.3526,13.3377,13.3451,175500.0
2011-07-19 11:20:00,17.87,17.87,17.85,17.86,177300.0,13.3451,13.3451,13.3302,13.3377,177300.0
2011-07-19 11:25:00,17.86,17.87,17.86,17.86,157500.0,13.3377,13.3451,13.3377,13.3377,157500.0
2011-07-19 11:30:00,17.86,17.88,17.86,17.88,120600.0,13.3377,13.3526,13.3377,13.3526,120600.0
2011-07-19 11:35:00,17.88,17.88,17.85,17.86,207900.0,13.3526,13.3526,13.3302,13.3377,207900.0
2011-07-19 11:40:00,17.86,17.87,17.85,17.87,202200.0,13.3377,13.3451,13.3302,13.3451,202200.0
2011-07-19 11:45:00,17.87,17.87,17.86,17.87,141300.0,13.3451,13.3451,13.3377,13.3451,141300.0
2011-07-19 11:50:00,17.87,17.88,17.86,17.87,182700.0,13.3451,13.3526,13.3377,13.3451,182700.0
2011-07-19 11:55:00,17.87,17.87,17.85,17.86,159300.0,13.3451,13.3451,13.3302,13.3377,159300.0
2011-07-19 12:00:00,17.86,17.88,17.86,17.88,117300.0,13.3377,13.3526,13.3377,13.3526,117300.0
2011-07-19 12:05:00,17.88,17.88,17.87,17.87,141600.0,13.3526,13.3526,13.3451,13.3451,141600.0
2011-07-19 12:10:00,17.87,17.88,17.86,17.88,90300.0,13.3451,13.3526,13.3377,13.3526,90300.0
2011-07-19 12:15:00,17.87,17.9,17.87,17.9,429600.0,13.3451,13.3675,13.3451,13.3675,429600.0
2011-07-19 12:20:00,17.9,17.9,17.88,17.89,130800.0,13.3675,13.3675,13.3526,13.3601,130800.0
2011-07-19 12:25:00,17.89,17.9,17.89,17.9,72000.0,13.3601,13.3675,13.3601,13.3675,72000.0
2011-07-19 12:30:00,17.9,17.92,17.9,17.92,201900.0,13.3675,13.3825,13.3675,13.3825,201900.0
2011-07-19 12:35:00,17.92,17.93,17.91,17.91,318000.0,13.3825,13.39,13.375,13.375,318000.0
2011-07-19 12:40:00,17.91,17.92,17.91,17.92,278400.0,13.375,13.3825,13.375,13.3825,278400.0
2011-07-19 12:45:00,17.92,17.93,17.91,17.93,131100.0,13.3825,13.39,13.375,13.39,131100.0
2011-07-19 12:50:00,17.92,17.95,17.92,17.94,301800.0,13.3825,13.4049,13.3825,13.3974,301800.0
2011-07-19 12:55:00,17.94,17.96,17.94,17.95,452700.0,13.3974,13.4124,13.3974,13.4049,452700.0
2011-07-19 13:00:00,17.95,17.95,17.95,17.95,253200.0,13.4049,13.4049,13.4049,13.4049,253200.0
2011-07-19 13:05:00,17.95,17.96,17.95,17.95,113100.0,13.4049,13.4124,13.4049,13.4049,113100.0
2011-07-19 13:10:00,17.95,17.96,17.94,17.95,258000.0,13.4049,13.4124,13.3974,13.4049,258000.0
2011-07-19 13:15:00,17.95,17.96,17.95,17.96,193800.0,13.4049,13.4124,13.4049,13.4124,193800.0
2011-07-19 13:20:00,17.95,17.96,17.94,17.94,143100.0,13.4049,13.4124,13.3974,13.3974,143100.0
2011-07-19 13:25:00,17.94,17.96,17.94,17.95,174900.0,13.3974,13.4124,13.3974,13.4049,174900.0
2011-07-19 13:30:00,17.95,17.97,17.94,17.96,231000.0,13.4049,13.4198,13.3974,13.4124,231000.0
2011-07-19 13:35:00,17.96,18.0,17.95,17.98,362100.0,13.4124,13.4422,13.4049,13.4273,362100.0
2011-07-19 13:40:00,17.97,18.01,17.97,18.0,415800.0,13.4198,13.4497,13.4198,13.4422,415800.0
2011-07-19 13:45:00,18.0,18.0,17.98,17.98,285900.0,13.4422,13.4422,13.4273,13.4273,285900.0
2011-07-19 13:50:00,17.98,17.99,17.97,17.97,96900.0,13.4273,13.4348,13.4198,13.4198,96900.0
2011-07-19 13:55:00,17.98,17.99,17.97,17.99,117000.0,13.4273,13.4348,13.4198,13.4348,117000.0
2011-07-19 14:00:00,17.99,17.99,17.97,17.97,149100.0,13.4348,13.4348,13.4198,13.4198,149100.0
2011-07-19 14:05:00,17.97,17.97,17.96,17.97,165000.0,13.4198,13.4198,13.4124,13.4198,165000.0
2011-07-19 14:10:00,17.96,17.97,17.96,17.97,301200.0,13.4124,13.4198,13.4124,13.4198,301200.0
2011-07-19 14:15:00,17.97,17.98,17.96,17.96,115800.0,13.4198,13.4273,13.4124,13.4124,115800.0
2011-07-19 14:20:00,17.96,17.98,17.96,17.96,113100.0,13.4124,13.4273,13.4124,13.4124,113100.0
2011-07-19 14:25:00,17.97,17.97,17.96,17.96,289500.0,13.4198,13.4198,13.4124,13.4124,289500.0
2011-07-19 14:30:00,17.96,17.97,17.95,17.95,169200.0,13.4124,13.4198,13.4049,13.4049,169200.0
2011-07-19 14:35:00,17.95,17.97,17.95,17.97,135000.0,13.4049,13.4198,13.4049,13.4198,135000.0
2011-07-19 14:40:00,17.97,17.98,17.96,17.97,350700.0,13.4198,13.4273,13.4124,13.4198,350700.0
2011-07-19 14:45:00,17.97,17.98,17.96,17.98,473100.0,13.4198,13.4273,13.4124,13.4273,473100.0
2011-07-19 14:50:00,17.98,17.99,17.98,17.98,267600.0,13.4273,13.4348,13.4273,13.4273,267600.0
2011-07-19 14:55:00,17.98,17.98,17.96,17.96,408000.0,13.4273,13.4273,13.4124,13.4124,408000.0
2011-07-19 15:00:00,17.96,17.98,17.96,17.98,159000.0,13.4124,13.4273,13.4124,13.4273,159000.0
2011-07-19 15:05:00,17.98,17.99,17.98,17.98,151200.0,13.4273,13.4348,13.4273,13.4273,151200.0
2011-07-19 15:10:00,17.98,17.99,17.97,17.97,641700.0,13.4273,13.4348,13.4198,13.4198,641700.0
2011-07-19 15:15:00,17.97,17.99,17.97,17.97,250200.0,13.4198,13.4348,13.4198,13.4198,250200.0
2011-07-19 15:20:00,17.97,17.98,17.97,17.98,317700.0,13.4198,13.4273,13.4198,13.4273,317700.0
2011-07-19 15:25:00,17.98,17.99,17.97,17.97,333900.0,13.4273,13.4348,13.4198,13.4198,333900.0
2011-07-19 15:30:00,17.97,17.97,17.94,17.96,523200.0,13.4198,13.4198,13.3974,13.4124,523200.0
2011-07-19 15:35:00,17.96,17.98,17.96,17.98,342600.0,13.4124,13.4273,13.4124,13.4273,342600.0
2011-07-19 15:40:00,17.98,18.0,17.98,17.99,680400.0,13.4273,13.4422,13.4273,13.4348,680400.0
2011-07-19 15:45:00,17.99,18.0,17.98,17.98,643200.0,13.4348,13.4422,13.4273,13.4273,643200.0
2011-07-19 15:50:00,17.99,18.0,17.98,17.98,887400.0,13.4348,13.4422,13.4273,13.4273,887400.0
2011-07-19 15:55:00,17.98,18.0,17.97,17.99,1942500.0,13.4273,13.4422,13.4198,13.4348,1942500.0
2011-07-20 09:30:00,17.97,17.98,17.92,17.94,776700.0,13.4198,13.4273,13.3825,13.3974,776700.0
2011-07-20 09:35:00,17.94,17.97,17.92,17.96,357000.0,13.3974,13.4198,13.3825,13.4124,357000.0
2011-07-20 09:40:00,17.97,17.97,17.94,17.96,327000.0,13.4198,13.4198,13.3974,13.4124,327000.0
2011-07-20 09:45:00,17.96,17.98,17.93,17.93,356700.0,13.4124,13.4273,13.39,13.39,356700.0
2011-07-20 09:50:00,17.93,17.95,17.93,17.95,381300.0,13.39,13.4049,13.39,13.4049,381300.0
2011-07-20 09:55:00,17.95,17.97,17.94,17.95,269100.0,13.4049,13.4198,13.3974,13.4049,269100.0
2011-07-20 10:00:00,17.94,17.95,17.93,17.95,347400.0,13.3974,13.4049,13.39,13.4049,347400.0
2011-07-20 10:05:00,17.95,17.96,17.93,17.94,573600.0,13.4049,13.4124,13.39,13.3974,573600.0
2011-07-20 10:10:00,17.94,17.94,17.89,17.89,768900.0,13.3974,13.3974,13.3601,13.3601,768900.0
2011-07-20 10:15:00,17.89,17.91,17.87,17.87,670200.0,13.3601,13.375,13.3451,13.3451,670200.0
2011-07-20 10:20:00,17.87,17.92,17.87,17.91,549600.0,13.3451,13.3825,13.3451,13.375,549600.0
2011-07-20 10:25:00,17.91,17.94,17.9,17.93,553200.0,13.375,13.3974,13.3675,13.39,553200.0
2011-07-20 10:30:00,17.93,17.94,17.92,17.94,315300.0,13.39,13.3974,13.3825,13.3974,315300.0
2011-07-20 10:35:00,17.94,17.94,17.92,17.92,298500.0,13.3974,13.3974,13.3825,13.3825,298500.0
2011-07-20 10:40:00,17.92,17.93,17.91,17.92,423900.0,13.3825,13.39,13.375,13.3825,423900.0
2011-07-20 10:45:00,17.92,17.93,17.91,17.93,540000.0,13.3825,13.39,13.375,13.39,540000.0
2011-07-20 10:50:00,17.93,17.96,17.93,17.95,585600.0,13.39,13.4124,13.39,13.4049,585600.0
2011-07-20 10:55:00,17.95,17.97,17.95,17.97,539100.0,13.4049,13.4198,13.4049,13.4198,539100.0
2011-07-20 11:00:00,17.97,17.97,17.96,17.96,270300.0,13.4198,13.4198,13.4124,13.4124,270300.0
2011-07-20 11:05:00,17.97,17.98,17.95,17.98,451800.0,13.4198,13.4273,13.4049,13.4273,451800.0
2011-07-20 11:10:00,17.98,17.99,17.97,17.97,214200.0,13.4273,13.4348,13.4198,13.4198,214200.0
2011-07-20 11:15:00,17.97,17.99,17.96,17.98,396300.0,13.4198,13.4348,13.4124,13.4273,396300.0
2011-07-20 11:20:00,17.98,17.99,17.97,17.97,174900.0,13.4273,13.4348,13.4198,13.4198,174900.0
2011-07-20 11:25:00,17.97,17.97,17.96,17.97,356400.0,13.4198,13.4198,13.4124,13.4198,356400.0
2011-07-20 11:30:00,17.97,17.97,17.95,17.96,262200.0,13.4198,13.4198,13.4049,13.4124,262200.0
2011-07-20 11:35:00,17.96,17.97,17.95,17.97,200100.0,13.4124,13.4198,13.4049,13.4198,200100.0
2011-07-20 11:40:00,17.97,17.99,17.97,17.97,238500.0,13.4198,13.4348,13.4198,13.4198,238500.0
2011-07-20 11:45:00,17.97,17.99,17.97,17.97,538800.0,13.4198,13.4348,13.4198,13.4198,538800.0
2011-07-20 11:50:00,17.97,17.98,17.97,17.97,409500.0,13.4198,13.4273,13.4198,13.4198,409500.0
2011-07-20 11:55:00,17.97,17.98,17.97,17.97,282900.0,13.4198,13.4273,13.4198,13.4198,282900.0
2011-07-20 12:00:00,17.97,17.98,17.97,17.97,155400.0,13.4198,13.4273,13.4198,13.4198,155400.0
2011-07-20 12:05:00,17.97,17.97,17.96,17.97,216300.0,13.4198,13.4198,13.4124,13.4198,216300.0
2011-07-20 12:10:00,17.97,17.97,17.96,17.96,241200.0,13.4198,13.4198,13.4124,13.4124,241200.0
2011-07-20 12:15:00,17.96,17.96,17.95,17.96,157800.0,13.4124,13.4124,13.4049,13.4124,157800.0
2011-07-20 12:20:00,17.96,17.96,17.95,17.96,190500.0,13.4124,13.4124,13.4049,13.4124,190500.0
2011-07-20 12:25:00,17.96,17.96,17.95,17.96,162900.0,13.4124,13.4124,13.4049,13.4124,162900.0
2011-07-20 12:30:00,17.96,17.96,17.95,17.95,282000.0,13.4124,13.4124,13.4049,13.4049,282000.0
2011-07-20 12:35:00,17.95,17.96,17.95,17.95,144000.0,13.4049,13.4124,13.4049,13.4049,144000.0
2011-07-20 12:40:00,17.95,17.96,17.95,17.95,216300.0,13.4049,13.4124,13.4049,13.4049,216300.0
2011-07-20 12:45:00,17.95,17.96,17.95,17.96,159000.0,13.4049,13.4124,13.4049,13.4124,159000.0
2011-07-20 12:50:00,17.96,17.97,17.96,17.96,120000.0,13.4124,13.4198,13.4124,13.4124,120000.0
2011-07-20 12:55:00,17.96,17.97,17.95,17.97,162000.0,13.4124,13.4198,13.4049,13.4198,162000.0
2011-07-20 13:00:00,17.97,17.97,17.95,17.97,155700.0,13.4198,13.4198,13.4049,13.4198,155700.0
2011-07-20 13:05:00,17.97,17.97,17.95,17.97,180600.0,13.4198,13.4198,13.4049,13.4198,180600.0
2011-07-20 13:10:00,17.96,17.97,17.95,17.95,164400.0,13.4124,13.4198,13.4049,13.4049,164400.0
2011-07-20 13:15:00,17.95,17.95,17.93,17.93,183300.0,13.4049,13.4049,13.39,13.39,183300.0
2011-07-20 13:20:00,17.93,17.95,17.93,17.95,150000.0,13.39,13.4049,13.39,13.4049,150000.0
2011-07-20 13:25:00,17.95,17.97,17.94,17.95,211500.0,13.4049,13.4198,13.3974,13.4049,211500.0
2011-07-20 13:30:00,17.95,17.96,17.95,17.96,245400.0,13.4049,13.4124,13.4049,13.4124,245400.0
2011-07-20 13:35:00,17.96,17.96,17.95,17.95,121200.0,13.4124,13.4124,13.4049,13.4049,121200.0
2011-07-20 13:40:00,17.95,17.97,17.95,17.96,467400.0,13.4049,13.4198,13.4049,13.4124,467400.0
2011-07-20 13:45:00,17.96,17.97,17.96,17.96,164100.0,13.4124,13.4198,13.4124,13.4124,164100.0
2011-07-20 13:50:00,17.96,17.97,17.96,17.97,144600.0,13.4124,13.4198,13.4124,13.4198,144600.0
2011-07-20 13:55:00,17.97,17.97,17.96,17.97,188400.0,13.4198,13.4198,13.4124,13.4198,188400.0
2011-07-20 14:00:00,17.97,17.98,17.97,17.98,185400.0,13.4198,13.4273,13.4198,13.4273,185400.0
2011-07-20 14:05:00,17.98,17.98,17.97,17.97,232800.0,13.4273,13.4273,13.4198,13.4198,232800.0
2011-07-20 14:10:00,17.97,17.97,17.97,17.97,151800.0,13.4198,13.4198,13.4198,13.4198,151800.0
2011-07-20 14:15:00,17.97,17.98,17.97,17.98,185400.0,13.4198,13.4273,13.4198,13.4273,185400.0
2011-07-20 14:20:00,17.98,17.98,17.98,17.98,135300.0,13.4273,13.4273,13.4273,13.4273,135300.0
2011-07-20 14:25:00,17.98,17.98,17.98,17.98,141000.0,13.4273,13.4273,13.4273,13.4273,141000.0
2011-07-20 14:30:00,17.98,17.98,17.97,17.98,237300.0,13.4273,13.4273,13.4198,13.4273,237300.0
2011-07-20 14:35:00,17.98,17.98,17.97,17.97,120900.0,13.4273,13.4273,13.4198,13.4198,120900.0
2011-07-20 14:40:00,17.97,17.99,17.97,17.98,220800.0,13.4198,13.4348,13.4198,13.4273,220800.0
2011-07-20 14:45:00,17.98,17.98,17.95,17.96,380400.0,13.4273,13.4273,13.4049,13.4124,380400.0
2011-07-20 14:50:00,17.96,17.97,17.96,17.96,175500.0,13.4124,13.4198,13.4124,13.4124,175500.0
2011-07-20 14:55:00,17.96,17.97,17.96,17.97,223500.0,13.4124,13.4198,13.4124,13.4198,223500.0
2011-07-20 15:00:00,17.97,17.97,17.96,17.96,207000.0,13.4198,13.4198,13.4124,13.4124,207000.0
2011-07-20 15:05:00,17.96,17.97,17.96,17.97,422100.0,13.4124,13.4198,13.4124,13.4198,422100.0
2011-07-20 15:10:00,17.97,17.97,17.96,17.96,354600.0,13.4198,13.4198,13.4124,13.4124,354600.0
2011-07-20 15:15:00,17.96,17.97,17.95,17.96,175200.0,13.4124,13.4198,13.4049,13.4124,175200.0
2011-07-20 15:20:00,17.95,17.97,17.95,17.96,375000.0,13.4049,13.4198,13.4049,13.4124,375000.0
2011-07-20 15:25:00,17.95,17.97,17.95,17.96,342000.0,13.4049,13.4198,13.4049,13.4124,342000.0
2011-07-20 15:30:00,17.96,17.98,17.96,17.97,702300.0,13.4124,13.4273,13.4124,13.4198,702300.0
2011-07-20 15:35:00,17.97,17.98,17.97,17.97,245400.0,13.4198,13.4273,13.4198,13.4198,245400.0
2011-07-20 15:40:00,17.97,17.98,17.97,17.98,442200.0,13.4198,13.4273,13.4198,13.4273,442200.0
2011-07-20 15:45:00,17.98,17.98,17.95,17.95,579300.0,13.4273,13.4273,13.4049,13.4049,579300.0
2011-07-20 15:50:00,17.95,17.96,17.94,17.96,695400.0,13.4049,13.4124,13.3974,13.4124,695400.0
2011-07-20 15:55:00,17.96,17.97,17.95,17.96,1056900.0,13.4124,13.4198,13.4049,13.4124,1056900.0
2011-07-21 09:30:00,18.0,18.07,17.97,18.05,699300.0,13.4422,13.4945,13.4198,13.4796,699300.0
2011-07-21 09:35:00,18.05,18.07,18.02,18.05,529800.0,13.4796,13.4945,13.4572,13.4796,529800.0
2011-07-21 09:40:00,18.05,18.06,18.03,18.04,475500.0,13.4796,13.487,13.4646,13.4721,475500.0
2011-07-21 09:45:00,18.04,18.1,18.03,18.07,491400.0,13.4721,13.5169,13.4646,13.4945,491400.0
2011-07-21 09:50:00,18.07,18.1,18.07,18.09,700200.0,13.4945,13.5169,13.4945,13.5094,700200.0
2011-07-21 09:55:00,18.09,18.09,18.07,18.08,294900.0,13.5094,13.5094,13.4945,13.502,294900.0
2011-07-21 10:00:00,18.08,18.11,18.06,18.09,629100.0,13.502,13.5244,13.487,13.5094,629100.0
2011-07-21 10:05:00,18.1,18.11,18.09,18.09,385800.0,13.5169,13.5244,13.5094,13.5094,385800.0
2011-07-21 10:10:00,18.09,18.12,18.08,18.1,375600.0,13.5094,13.5318,13.502,13.5169,375600.0
2011-07-21 10:15:00,18.1,18.1,18.07,18.08,232500.0,13.5169,13.5169,13.4945,13.502,232500.0
2011-07-21 10:20:00,18.08,18.09,18.07,18.08,399300.0,13.502,13.5094,13.4945,13.502,399300.0
2011-07-21 10:25:00,18.07,18.12,18.07,18.12,528300.0,13.4945,13.5318,13.4945,13.5318,528300.0
2011-07-21 10:30:00,18.12,18.13,18.1,18.1,330900.0,13.5318,13.5393,13.5169,13.5169,330900.0
2011-07-21 10:35:00,18.1,18.11,18.08,18.08,336900.0,13.5169,13.5244,13.502,13.502,336900.0
2011-07-21 10:40:00,18.08,18.09,18.06,18.08,586200.0,13.502,13.5094,13.487,13.502,586200.0
2011-07-21 10:45:00,18.08,18.09,18.06,18.08,365100.0,13.502,13.5094,13.487,13.502,365100.0
2011-07-21 10:50:00,18.08,18.08,18.06,18.08,376800.0,13.502,13.502,13.487,13.502,376800.0
2011-07-21 10:55:00,18.08,18.09,18.08,18.09,322800.0,13.502,13.5094,13.502,13.5094,322800.0
2011-07-21 11:00:00,18.09,18.11,18.09,18.11,177900.0,13.5094,13.5244,13.5094,13.5244,177900.0
2011-07-21 11:05:00,18.11,18.13,18.11,18.12,369300.0,13.5244,13.5393,13.5244,13.5318,369300.0
2011-07-21 11:10:00,18.12,18.13,18.11,18.13,432900.0,13.5318,13.5393,13.5244,13.5393,432900.0
2011-07-21 11:15:00,18.13,18.16,18.13,18.14,494100.0,13.5393,13.5617,13.5393,13.5468,494100.0
2011-07-21 11:20:00,18.14,18.15,18.14,18.15,251400.0,13.5468,13.5542,13.5468,13.5542,251400.0
2011-07-21 11:25:00,18.15,18.15,18.13,18.15,355200.0,13.5542,13.5542,13.5393,13.5542,355200.0
2011-07-21 11:30:00,18.15,18.15,18.14,18.14,344700.0,13.5542,13.5542,13.5468,13.5468,344700.0
2011-07-21 11:35:00,18.14,18.14,18.12,18.12,189300.0,13.5468,13.5468,13.5318,13.5318,189300.0
2011-07-21 11:40:00,18.12,18.12,18.11,18.11,227700.0,13.5318,13.5318,13.5244,13.5244,227700.0
2011-07-21 11:45:00,18.11,18.11,18.1,18.11,233700.0,13.5244,13.5244,13.5169,13.5244,233700.0
2011-07-21 11:50:00,18.1,18.12,18.1,18.12,445500.0,13.5169,13.5318,13.5169,13.5318,445500.0
2011-07-21 11:55:00,18.12,18.12,18.11,18.11,224400.0,13.5318,13.5318,13.5244,13.5244,224400.0
2011-07-21 12:00:00,18.11,18.12,18.11,18.12,148500.0,13.5244,13.5318,13.5244,13.5318,148500.0
2011-07-21 12:05:00,18.12,18.13,18.12,18.12,109500.0,13.5318,13.5393,13.5318,13.5318,109500.0
2011-07-21 12:10:00,18.12,18.13,18.12,18.12,207900.0,13.5318,13.5393,13.5318,13.5318,207900.0
2011-07-21 12:15:00,18.12,18.12,18.11,18.12,450000.0,13.5318,13.5318,13.5244,13.5318,450000.0
2011-07-21 12:20:00,18.12,18.13,18.11,18.11,437400.0,13.5318,13.5393,13.5244,13.5244,437400.0
2011-07-21 12:25:00,18.11,18.12,18.1,18.11,353700.0,13.5244,13.5318,13.5169,13.5244,353700.0
2011-07-21 12:30:00,18.11,18.12,18.1,18.11,556200.0,13.5244,13.5318,13.5169,13.5244,556200.0
2011-07-21 12:35:00,18.11,18.12,18.1,18.12,473100.0,13.5244,13.5318,13.5169,13.5318,473100.0
2011-07-21 12:40:00,18.12,18.17,18.11,18.17,776100.0,13.5318,13.5692,13.5244,13.5692,776100.0
2011-07-21 12:45:00,18.17,18.18,18.17,18.18,783900.0,13.5692,13.5767,13.5692,13.5767,783900.0
2011-07-21 12:50:00,18.18,18.18,18.13,18.15,856200.0,13.5767,13.5767,13.5393,13.5542,856200.0
2011-07-21 12:55:00,18.15,18.17,18.14,18.17,169500.0,13.5542,13.5692,13.5468,13.5692,169500.0
2011-07-21 13:00:00,18.17,18.18,18.16,18.18,270900.0,13.5692,13.5767,13.5617,13.5767,270900.0
2011-07-21 13:05:00,18.18,18.18,18.17,18.18,144000.0,13.5767,13.5767,13.5692,13.5767,144000.0
2011-07-21 13:10:00,18.17,18.18,18.17,18.17,162300.0,13.5692,13.5767,13.5692,13.5692,162300.0
2011-07-21 13:15:00,18.17,18.18,18.17,18.18,167100.0,13.5692,13.5767,13.5692,13.5767,167100.0
2011-07-21 13:20:00,18.18,18.18,18.17,18.18,119400.0,13.5767,13.5767,13.5692,13.5767,119400.0
2011-07-21 13:25:00,18.18,18.18,18.17,18.18,181800.0,13.5767,13.5767,13.5692,13.5767,181800.0
2011-07-21 13:30:00,18.18,18.18,18.17,18.18,81000.0,13.5767,13.5767,13.5692,13.5767,81000.0
2011-07-21 13:35:00,18.18,18.18,18.17,18.18,190800.0,13.5767,13.5767,13.5692,13.5767,190800.0
2011-07-21 13:40:00,18.18,18.18,18.17,18.17,117300.0,13.5767,13.5767,13.5692,13.5692,117300.0
2011-07-21 13:45:00,18.17,18.17,18.16,18.17,112500.0,13.5692,13.5692,13.5617,13.5692,112500.0
2011-07-21 13:50:00,18.17,18.18,18.16,18.18,144900.0,13.5692,13.5767,13.5617,13.5767,144900.0
2011-07-21 13:55:00,18.18,18.18,18.17,18.18,289800.0,13.5767,13.5767,13.5692,13.5767,289800.0
2011-07-21 14:00:00,18.18,18.19,18.18,18.18,276300.0,13.5767,13.5841,13.5767,13.5767,276300.0
2011-07-21 14:05:00,18.18,18.18,18.17,18.17,124200.0,13.5767,13.5767,13.5692,13.5692,124200.0
2011-07-21 14:10:00,18.17,18.18,18.17,18.17,187500.0,13.5692,13.5767,13.5692,13.5692,187500.0
2011-07-21 14:15:00,18.18,18.18,18.16,18.17,186600.0,13.5767,13.5767,13.5617,13.5692,186600.0
2011-07-21 14:20:00,18.17,18.18,18.16,18.18,157500.0,13.5692,13.5767,13.5617,13.5767,157500.0
2011-07-21 14:25:00,18.18,18.18,18.17,18.17,178800.0,13.5767,13.5767,13.5692,13.5692,178800.0
2011-07-21 14:30:00,18.17,18.19,18.17,18.18,219000.0,13.5692,13.5841,13.5692,13.5767,219000.0
2011-07-21 14:35:00,18.18,18.19,18.18,18.19,255900.0,13.5767,13.5841,13.5767,13.5841,255900.0
2011-07-21 14:40:00,18.19,18.2,18.19,18.2,281700.0,13.5841,13.5916,13.5841,13.5916,281700.0
2011-07-21 14:45:00,18.2,18.2,18.19,18.19,326700.0,13.5916,13.5916,13.5841,13.5841,326700.0
2011-07-21 14:50:00,18.19,18.19,18.18,18.19,173100.0,13.5841,13.5841,13.5767,13.5841,173100.0
2011-07-21 14:55:00,18.19,18.19,18.18,18.19,169200.0,13.5841,13.5841,13.5767,13.5841,169200.0
2011-07-21 15:00:00,18.19,18.2,18.17,18.17,252000.0,13.5841,13.5916,13.5692,13.5692,252000.0
2011-07-21 15:05:00,18.17,18.19,18.17,18.17,306600.0,13.5692,13.5841,13.5692,13.5692,306600.0
2011-07-21 15:10:00,18.17,18.18,18.17,18.18,274500.0,13.5692,13.5767,13.5692,13.5767,274500.0
2011-07-21 15:15:00,18.18,18.2,18.17,18.2,324900.0,13.5767,13.5916,13.5692,13.5916,324900.0
2011-07-21 15:20:00,18.2,18.22,18.19,18.22,659700.0,13.5916,13.6065,13.5841,13.6065,659700.0
2011-07-21 15:25:00,18.22,18.23,18.22,18.22,590100.0,13.6065,13.614,13.6065,13.6065,590100.0
2011-07-21 15:30:00,18.22,18.22,18.21,18.21,261900.0,13.6065,13.6065,13.5991,13.5991,261900.0
2011-07-21 15:35:00,18.21,18.21,18.18,18.19,724500.0,13.5991,13.5991,13.5767,13.5841,724500.0
2011-07-21 15:40:00,18.19,18.19,18.16,18.19,744600.0,13.5841,13.5841,13.5617,13.5841,744600.0
2011-07-21 15:45:00,18.19,18.2,18.18,18.18,525000.0,13.5841,13.5916,13.5767,13.5767,525000.0
2011-07-21 15:50:00,18.18,18.19,18.17,18.17,1010700.0,13.5767,13.5841,13.5692,13.5692,1010700.0
2011-07-21 15:55:00,18.17,18.18,18.15,18.16,1867500.0,13.5692,13.5767,13.5542,13.5617,1867500.0
2011-07-22 09:30:00,18.19,18.24,18.18,18.22,556200.0,13.5841,13.6215,13.5767,13.6065,556200.0
2011-07-22 09:35:00,18.22,18.24,18.21,18.22,240000.0,13.6065,13.6215,13.5991,13.6065,240000.0
2011-07-22 09:40:00,18.22,18.23,18.21,18.22,340800.0,13.6065,13.614,13.5991,13.6065,340800.0
2011-07-22 09:45:00,18.22,18.22,18.17,18.19,327000.0,13.6065,13.6065,13.5692,13.5841,327000.0
2011-07-22 09:50:00,18.19,18.19,18.15,18.15,168600.0,13.5841,13.5841,13.5542,13.5542,168600.0
2011-07-22 09:55:00,18.15,18.16,18.12,18.12,426300.0,13.5542,13.5617,13.5318,13.5318,426300.0
2011-07-22 10:00:00,18.12,18.12,18.09,18.1,544200.0,13.5318,13.5318,13.5094,13.5169,544200.0
2011-07-22 10:05:00,18.1,18.11,18.1,18.1,624900.0,13.5169,13.5244,13.5169,13.5169,624900.0
2011-07-22 10:10:00,18.1,18.1,18.1,18.1,94500.0,13.5169,13.5169,13.5169,13.5169,94500.0
2011-07-22 10:15:00,18.1,18.1,18.08,18.09,400500.0,13.5169,13.5169,13.502,13.5094,400500.0
2011-07-22 10:20:00,18.09,18.09,18.08,18.09,211800.0,13.5094,13.5094,13.502,13.5094,211800.0
2011-07-22 10:25:00,18.09,18.09,18.08,18.09,313500.0,13.5094,13.5094,13.502,13.5094,313500.0
2011-07-22 10:30:00,18.09,18.11,18.09,18.09,487200.0,13.5094,13.5244,13.5094,13.5094,487200.0
2011-07-22 10:35:00,18.09,18.1,18.09,18.09,263700.0,13.5094,13.5169,13.5094,13.5094,263700.0
2011-07-22 10:40:00,18.09,18.12,18.09,18.12,204300.0,13.5094,13.5318,13.5094,13.5318,204300.0
2011-07-22 10:45:00,18.12,18.12,18.11,18.11,130500.0,13.5318,13.5318,13.5244,13.5244,130500.0
2011-07-22 10:50:00,18.11,18.11,18.1,18.11,126600.0,13.5244,13.5244,13.5169,13.5244,126600.0
2011-07-22 10:55:00,18.11,18.12,18.1,18.12,255600.0,13.5244,13.5318,13.5169,13.5318,255600.0
2011-07-22 11:00:00,18.12,18.14,18.12,18.13,178500.0,13.5318,13.5468,13.5318,13.5393,178500.0
2011-07-22 11:05:00,18.13,18.14,18.12,18.13,124800.0,13.5393,13.5468,13.5318,13.5393,124800.0
2011-07-22 11:10:00,18.13,18.14,18.13,18.13,200100.0,13.5393,13.5468,13.5393,13.5393,200100.0
2011-07-22 11:15:00,18.13,18.14,18.12,18.12,142800.0,13.5393,13.5468,13.5318,13.5318,142800.0
2011-07-22 11:20:00,18.13,18.13,18.12,18.13,159900.0,13.5393,13.5393,13.5318,13.5393,159900.0
2011-07-22 11:25:00,18.13,18.14,18.13,18.14,125100.0,13.5393,13.5468,13.5393,13.5468,125100.0
2011-07-22 11:30:00,18.14,18.15,18.14,18.15,195900.0,13.5468,13.5542,13.5468,13.5542,195900.0
2011-07-22 11:35:00,18.15,18.17,18.15,18.16,369000.0,13.5542,13.5692,13.5542,13.5617,369000.0
2011-07-22 11:40:00,18.16,18.19,18.16,18.18,190800.0,13.5617,13.5841,13.5617,13.5767,190800.0
2011-07-22 11:45:00,18.18,18.19,18.17,18.17,309900.0,13.5767,13.5841,13.5692,13.5692,309900.0
2011-07-22 11:50:00,18.17,18.17,18.16,18.16,74700.0,13.5692,13.5692,13.5617,13.5617,74700.0
2011-07-22 11:55:00,18.17,18.18,18.16,18.17,140700.0,13.5692,13.5767,13.5617,13.5692,140700.0
2011-07-22 12:00:00,18.17,18.17,18.14,18.14,221400.0,13.5692,13.5692,13.5468,13.5468,221400.0
2011-07-22 12:05:00,18.14,18.16,18.14,18.15,145800.0,13.5468,13.5617,13.5468,13.5542,145800.0
2011-07-22 12:10:00,18.16,18.17,18.15,18.17,152400.0,13.5617,13.5692,13.5542,13.5692,152400.0
2011-07-22 12:15:00,18.17,18.17,18.16,18.17,86100.0,13.5692,13.5692,13.5617,13.5692,86100.0
2011-07-22 12:20:00,18.16,18.16,18.15,18.15,94500.0,13.5617,13.5617,13.5542,13.5542,94500.0
2011-07-22 12:25:00,18.15,18.16,18.15,18.15,65700.0,13.5542,13.5617,13.5542,13.5542,65700.0
2011-07-22 12:30:00,18.15,18.15,18.15,18.15,54900.0,13.5542,13.5542,13.5542,13.5542,54900.0
2011-07-22 12:35:00,18.15,18.15,18.13,18.14,89400.0,13.5542,13.5542,13.5393,13.5468,89400.0
2011-07-22 12:40:00,18.14,18.14,18.13,18.14,62400.0,13.5468,13.5468,13.5393,13.5468,62400.0
2011-07-22 12:45:00,18.14,18.15,18.14,18.14,104700.0,13.5468,13.5542,13.5468,13.5468,104700.0
2011-07-22 12:50:00,18.14,18.15,18.14,18.14,115800.0,13.5468,13.5542,13.5468,13.5468,115800.0
2011-07-22 12:55:00,18.14,18.16,18.14,18.16,90300.0,13.5468,13.5617,13.5468,13.5617,90300.0
2011-07-22 13:00:00,18.16,18.16,18.14,18.14,169800.0,13.5617,13.5617,13.5468,13.5468,169800.0
2011-07-22 13:05:00,18.14,18.14,18.13,18.14,101700.0,13.5468,13.5468,13.5393,13.5468,101700.0
2011-07-22 13:10:00,18.14,18.14,18.13,18.13,120300.0,13.5468,13.5468,13.5393,13.5393,120300.0
2011-07-22 13:15:00,18.14,18.14,18.13,18.13,41100.0,13.5468,13.5468,13.5393,13.5393,41100.0
2011-07-22 13:20:00,18.13,18.14,18.13,18.13,144000.0,13.5393,13.5468,13.5393,13.5393,144000.0
2011-07-22 13:25:00,18.13,18.13,18.12,18.13,185700.0,13.5393,13.5393,13.5318,13.5393,185700.0
2011-07-22 13:30:00,18.12,18.13,18.12,18.12,189900.0,13.5318,13.5393,13.5318,13.5318,189900.0
2011-07-22 13:35:00,18.12,18.12,18.11,18.12,243300.0,13.5318,13.5318,13.5244,13.5318,243300.0
2011-07-22 13:40:00,18.11,18.12,18.11,18.12,198300.0,13.5244,13.5318,13.5244,13.5318,198300.0
2011-07-22 13:45:00,18.12,18.12,18.11,18.11,134400.0,13.5318,13.5318,13.5244,13.5244,134400.0
2011-07-22 13:50:00,18.12,18.12,18.11,18.11,148800.0,13.5318,13.5318,13.5244,13.5244,148800.0
2011-07-22 13:55:00,18.11,18.12,18.11,18.11,162600.0,13.5244,13.5318,13.5244,13.5244,162600.0
2011-07-22 14:00:00,18.11,18.11,18.11,18.11,107400.0,13.5244,13.5244,13.5244,13.5244,107400.0
2011-07-22 14:05:00,18.11,18.11,18.1,18.11,401100.0,13.5244,13.5244,13.5169,13.5244,401100.0
2011-07-22 14:10:00,18.11,18.13,18.11,18.13,248400.0,13.5244,13.5393,13.5244,13.5393,248400.0
2011-07-22 14:15:00,18.13,18.13,18.13,18.13,114900.0,13.5393,13.5393,13.5393,13.5393,114900.0
2011-07-22 14:20:00,18.13,18.14,18.13,18.14,201000.0,13.5393,13.5468,13.5393,13.5468,201000.0
2011-07-22 14:25:00,18.14,18.14,18.13,18.14,87900.0,13.5468,13.5468,13.5393,13.5468,87900.0
2011-07-22 14:30:00,18.14,18.16,18.14,18.15,181500.0,13.5468,13.5617,13.5468,13.5542,181500.0
2011-07-22 14:35:00,18.15,18.15,18.15,18.15,82500.0,13.5542,13.5542,13.5542,13.5542,82500.0
2011-07-22 14:40:00,18.15,18.16,18.15,18.15,233100.0,13.5542,13.5617,13.5542,13.5542,233100.0
2011-07-22 14:45:00,18.15,18.15,18.14,18.15,261000.0,13.5542,13.5542,13.5468,13.5542,261000.0
2011-07-22 14:50:00,18.15,18.16,18.15,18.16,162600.0,13.5542,13.5617,13.5542,13.5617,162600.0
2011-07-22 14:55:00,18.16,18.16,18.15,18.15,125700.0,13.5617,13.5617,13.5542,13.5542,125700.0
2011-07-22 15:00:00,18.15,18.15,18.14,18.15,180600.0,13.5542,13.5542,13.5468,13.5542,180600.0
2011-07-22 15:05:00,18.15,18.15,18.14,18.15,141900.0,13.5542,13.5542,13.5468,13.5542,141900.0
2011-07-22 15:10:00,18.15,18.15,18.15,18.15,133500.0,13.5542,13.5542,13.5542,13.5542,133500.0
2011-07-22 15:15:00,18.15,18.17,18.15,18.16,159900.0,13.5542,13.5692,13.5542,13.5617,159900.0
2011-07-22 15:20:00,18.16,18.17,18.15,18.16,154200.0,13.5617,13.5692,13.5542,13.5617,154200.0
2011-07-22 15:25:00,18.16,18.16,18.15,18.15,178200.0,13.5617,13.5617,13.5542,13.5542,178200.0
2011-07-22 15:30:00,18.15,18.16,18.14,18.15,235500.0,13.5542,13.5617,13.5468,13.5542,235500.0
2011-07-22 15:35:00,18.14,18.15,18.13,18.14,245700.0,13.5468,13.5542,13.5393,13.5468,245700.0
2011-07-22 15:40:00,18.14,18.14,18.13,18.14,490200.0,13.5468,13.5468,13.5393,13.5468,490200.0
2011-07-22 15:45:00,18.14,18.16,18.14,18.15,529500.0,13.5468,13.5617,13.5468,13.5542,529500.0
2011-07-22 15:50:00,18.16,18.16,18.15,18.16,336000.0,13.5617,13.5617,13.5542,13.5617,336000.0
2011-07-22 15:55:00,18.16,18.17,18.16,18.17,936300.0,13.5617,13.5692,13.5617,13.5692,936300.0
2011-07-25 09:30:00,18.0,18.06,18.0,18.02,940200.0,13.4422,13.487,13.4422,13.4572,940200.0
2011-07-25 09:35:00,18.03,18.06,18.0,18.04,490500.0,13.4646,13.487,13.4422,13.4721,490500.0
2011-07-25 09:40:00,18.04,18.05,18.0,18.0,474900.0,13.4721,13.4796,13.4422,13.4422,474900.0
2011-07-25 09:45:00,18.0,18.05,18.0,18.04,391500.0,13.4422,13.4796,13.4422,13.4721,391500.0
2011-07-25 09:50:00,18.04,18.05,18.02,18.03,500400.0,13.4721,13.4796,13.4572,13.4646,500400.0
2011-07-25 09:55:00,18.03,18.04,18.02,18.03,127800.0,13.4646,13.4721,13.4572,13.4646,127800.0
2011-07-25 10:00:00,18.03,18.04,18.02,18.03,342900.0,13.4646,13.4721,13.4572,13.4646,342900.0
2011-07-25 10:05:00,18.03,18.05,18.02,18.04,316500.0,13.4646,13.4796,13.4572,13.4721,316500.0
2011-07-25 10:10:00,18.04,18.06,18.03,18.04,809100.0,13.4721,13.487,13.4646,13.4721,809100.0
2011-07-25 10:15:00,18.04,18.06,18.03,18.05,618600.0,13.4721,13.487,13.4646,13.4796,618600.0
2011-07-25 10:20:00,18.05,18.07,18.04,18.06,352500.0,13.4796,13.4945,13.4721,13.487,352500.0
2011-07-25 10:25:00,18.07,18.08,18.06,18.08,345300.0,13.4945,13.502,13.487,13.502,345300.0
2011-07-25 10:30:00,18.08,18.11,18.08,18.1,288600.0,13.502,13.5244,13.502,13.5169,288600.0
2011-07-25 10:35:00,18.11,18.11,18.08,18.09,532800.0,13.5244,13.5244,13.502,13.5094,532800.0
2011-07-25 10:40:00,18.09,18.09,18.08,18.09,415200.0,13.5094,13.5094,13.502,13.5094,415200.0
2011-07-25 10:45:00,18.09,18.11,18.08,18.1,466500.0,13.5094,13.5244,13.502,13.5169,466500.0
2011-07-25 10:50:00,18.1,18.11,18.09,18.1,351600.0,13.5169,13.5244,13.5094,13.5169,351600.0
2011-07-25 10:55:00,18.1,18.13,18.1,18.13,296100.0,13.5169,13.5393,13.5169,13.5393,296100.0
2011-07-25 11:00:00,18.13,18.13,18.1,18.11,194400.0,13.5393,13.5393,13.5169,13.5244,194400.0
2011-07-25 11:05:00,18.11,18.11,18.1,18.1,215700.0,13.5244,13.5244,13.5169,13.5169,215700.0
2011-07-25 11:10:00,18.1,18.11,18.1,18.1,167100.0,13.5169,13.5244,13.5169,13.5169,167100.0
2011-07-25 11:15:00,18.1,18.1,18.1,18.1,142800.0,13.5169,13.5169,13.5169,13.5169,142800.0
2011-07-25 11:20:00,18.1,18.11,18.1,18.11,167400.0,13.5169,13.5244,13.5169,13.5244,167400.0
2011-07-25 11:25:00,18.11,18.13,18.11,18.13,233700.0,13.5244,13.5393,13.5244,13.5393,233700.0
2011-07-25 11:30:00,18.13,18.13,18.11,18.11,133800.0,13.5393,13.5393,13.5244,13.5244,133800.0
2011-07-25 11:35:00,18.12,18.12,18.09,18.09,320400.0,13.5318,13.5318,13.5094,13.5094,320400.0
2011-07-25 11:40:00,18.09,18.09,18.07,18.07,445500.0,13.5094,13.5094,13.4945,13.4945,445500.0
2011-07-25 11:45:00,18.07,18.09,18.07,18.08,123600.0,13.4945,13.5094,13.4945,13.502,123600.0
2011-07-25 11:50:00,18.08,18.08,18.07,18.07,188100.0,13.502,13.502,13.4945,13.4945,188100.0
2011-07-25 11:55:00,18.07,18.07,18.06,18.07,88800.0,13.4945,13.4945,13.487,13.4945,88800.0
2011-07-25 12:00:00,18.07,18.08,18.07,18.07,187500.0,13.4945,13.502,13.4945,13.4945,187500.0
2011-07-25 12:05:00,18.07,18.09,18.07,18.08,249600.0,13.4945,13.5094,13.4945,13.502,249600.0
2011-07-25 12:10:00,18.08,18.09,18.07,18.07,85500.0,13.502,13.5094,13.4945,13.4945,85500.0
2011-07-25 12:15:00,18.07,18.08,18.06,18.06,102300.0,13.4945,13.502,13.487,13.487,102300.0
2011-07-25 12:20:00,18.06,18.07,18.06,18.07,132600.0,13.487,13.4945,13.487,13.4945,132600.0
2011-07-25 12:25:00,18.07,18.08,18.06,18.07,148800.0,13.4945,13.502,13.487,13.4945,148800.0
2011-07-25 12:30:00,18.07,18.08,18.07,18.07,112800.0,13.4945,13.502,13.4945,13.4945,112800.0
2011-07-25 12:35:00,18.08,18.08,18.07,18.07,171600.0,13.502,13.502,13.4945,13.4945,171600.0
2011-07-25 12:40:00,18.07,18.07,18.06,18.07,97200.0,13.4945,13.4945,13.487,13.4945,97200.0
2011-07-25 12:45:00,18.06,18.08,18.06,18.07,147300.0,13.487,13.502,13.487,13.4945,147300.0
2011-07-25 12:50:00,18.07,18.07,18.06,18.06,101100.0,13.4945,13.4945,13.487,13.487,101100.0
2011-07-25 12:55:00,18.07,18.07,18.06,18.06,120000.0,13.4945,13.4945,13.487,13.487,120000.0
2011-07-25 13:00:00,18.07,18.08,18.06,18.07,294600.0,13.4945,13.502,13.487,13.4945,294600.0
2011-07-25 13:05:00,18.07,18.07,18.06,18.06,273900.0,13.4945,13.4945,13.487,13.487,273900.0
2011-07-25 13:10:00,18.06,18.06,18.06,18.06,69300.0,13.487,13.487,13.487,13.487,69300.0
2011-07-25 13:15:00,18.05,18.06,18.05,18.06,139200.0,13.4796,13.487,13.4796,13.487,139200.0
2011-07-25 13:20:00,18.06,18.06,18.05,18.06,221100.0,13.487,13.487,13.4796,13.487,221100.0
2011-07-25 13:25:00,18.06,18.06,18.05,18.06,78000.0,13.487,13.487,13.4796,13.487,78000.0
2011-07-25 13:30:00,18.06,18.06,18.05,18.06,119700.0,13.487,13.487,13.4796,13.487,119700.0
2011-07-25 13:35:00,18.06,18.06,18.05,18.05,100200.0,13.487,13.487,13.4796,13.4796,100200.0
2011-07-25 13:40:00,18.05,18.05,18.05,18.05,54600.0,13.4796,13.4796,13.4796,13.4796,54600.0
2011-07-25 13:45:00,18.05,18.06,18.05,18.05,176100.0,13.4796,13.487,13.4796,13.4796,176100.0
2011-07-25 13:50:00,18.05,18.05,18.05,18.05,93000.0,13.4796,13.4796,13.4796,13.4796,93000.0
2011-07-25 13:55:00,18.05,18.05,18.03,18.03,226800.0,13.4796,13.4796,13.4646,13.4646,226800.0
2011-07-25 14:00:00,18.04,18.04,18.03,18.04,168900.0,13.4721,13.4721,13.4646,13.4721,168900.0
2011-07-25 14:05:00,18.04,18.04,18.03,18.04,224400.0,13.4721,13.4721,13.4646,13.4721,224400.0
2011-07-25 14:10:00,18.04,18.05,18.04,18.04,146400.0,13.4721,13.4796,13.4721,13.4721,146400.0
2011-07-25 14:15:00,18.04,18.04,18.03,18.04,113700.0,13.4721,13.4721,13.4646,13.4721,113700.0
2011-07-25 14:20:00,18.04,18.04,18.03,18.03,220800.0,13.4721,13.4721,13.4646,13.4646,220800.0
2011-07-25 14:25:00,18.04,18.04,18.03,18.04,101400.0,13.4721,13.4721,13.4646,13.4721,101400.0
2011-07-25 14:30:00,18.04,18.04,18.03,18.04,254400.0,13.4721,13.4721,13.4646,13.4721,254400.0
2011-07-25 14:35:00,18.03,18.04,18.03,18.03,234600.0,13.4646,13.4721,13.4646,13.4646,234600.0
2011-07-25 14:40:00,18.03,18.03,18.02,18.02,305700.0,13.4646,13.4646,13.4572,13.4572,305700.0
2011-07-25 14:45:00,18.02,18.02,18.01,18.01,295200.0,13.4572,13.4572,13.4497,13.4497,295200.0
2011-07-25 14:50:00,18.01,18.01,18.0,18.0,327900.0,13.4497,13.4497,13.4422,13.4422,327900.0
2011-07-25 14:55:00,18.0,18.02,18.0,18.01,198300.0,13.4422,13.4572,13.4422,13.4497,198300.0
2011-07-25 15:00:00,18.01,18.01,18.0,18.0,342900.0,13.4497,13.4497,13.4422,13.4422,342900.0
2011-07-25 15:05:00,18.0,18.01,18.0,18.01,295500.0,13.4422,13.4497,13.4422,13.4497,295500.0
2011-07-25 15:10:00,18.01,18.01,18.0,18.01,396300.0,13.4497,13.4497,13.4422,13.4497,396300.0
2011-07-25 15:15:00,18.01,18.02,18.01,18.02,269700.0,13.4497,13.4572,13.4497,13.4572,269700.0
2011-07-25 15:20:00,18.02,18.03,18.01,18.02,269700.0,13.4572,13.4646,13.4497,13.4572,269700.0
2011-07-25 15:25:00,18.02,18.02,18.01,18.01,425100.0,13.4572,13.4572,13.4497,13.4497,425100.0
2011-07-25 15:30:00,18.01,18.01,18.0,18.01,413400.0,13.4497,13.4497,13.4422,13.4497,413400.0
2011-07-25 15:35:00,18.01,18.01,18.0,18.01,351600.0,13.4497,13.4497,13.4422,13.4497,351600.0
2011-07-25 15:40:00,18.01,18.02,17.99,18.0,523200.0,13.4497,13.4572,13.4348,13.4422,523200.0
2011-07-25 15:45:00,18.0,18.0,17.99,18.0,562800.0,13.4422,13.4422,13.4348,13.4422,562800.0
2011-07-25 15:50:00,18.0,18.0,17.98,17.98,433500.0,13.4422,13.4422,13.4273,13.4273,433500.0
2011-07-25 15:55:00,17.98,18.0,17.98,18.0,1642800.0,13.4273,13.4422,13.4273,13.4422,1642800.0
2011-07-26 09:30:00,18.01,18.03,17.98,18.0,810600.0,13.4497,13.4646,13.4273,13.4422,810600.0
2011-07-26 09:35:00,18.0,18.0,17.97,17.98,1014600.0,13.4422,13.4422,13.4198,13.4273,1014600.0
2011-07-26 09:40:00,17.97,17.98,17.95,17.95,1477200.0,13.4198,13.4273,13.4049,13.4049,1477200.0
2011-07-26 09:45:00,17.96,17.96,17.93,17.94,774300.0,13.4124,13.4124,13.39,13.3974,774300.0
2011-07-26 09:50:00,17.94,17.94,17.91,17.94,762600.0,13.3974,13.3974,13.375,13.3974,762600.0
2011-07-26 09:55:00,17.94,17.94,17.91,17.93,751200.0,13.3974,13.3974,13.375,13.39,751200.0
2011-07-26 10:00:00,17.93,17.95,17.9,17.93,658200.0,13.39,13.4049,13.3675,13.39,658200.0
2011-07-26 10:05:00,17.93,17.93,17.89,17.91,474600.0,13.39,13.39,13.3601,13.375,474600.0
2011-07-26 10:10:00,17.91,17.93,17.89,17.89,495600.0,13.375,13.39,13.3601,13.3601,495600.0
2011-07-26 10:15:00,17.89,17.92,17.89,17.9,414000.0,13.3601,13.3825,13.3601,13.3675,414000.0
2011-07-26 10:20:00,17.9,17.91,17.89,17.89,348600.0,13.3675,13.375,13.3601,13.3601,348600.0
2011-07-26 10:25:00,17.89,17.9,17.88,17.89,527400.0,13.3601,13.3675,13.3526,13.3601,527400.0
2011-07-26 10:30:00,17.89,17.89,17.88,17.89,359700.0,13.3601,13.3601,13.3526,13.3601,359700.0
2011-07-26 10:35:00,17.89,17.9,17.89,17.89,281400.0,13.3601,13.3675,13.3601,13.3601,281400.0
2011-07-26 10:40:00,17.89,17.89,17.88,17.88,249000.0,13.3601,13.3601,13.3526,13.3526,249000.0
2011-07-26 10:45:00,17.88,17.9,17.88,17.88,282000.0,13.3526,13.3675,13.3526,13.3526,282000.0
2011-07-26 10:50:00,17.89,17.9,17.88,17.88,217800.0,13.3601,13.3675,13.3526,13.3526,217800.0
2011-07-26 10:55:00,17.88,17.88,17.86,17.87,691500.0,13.3526,13.3526,13.3377,13.3451,691500.0
2011-07-26 11:00:00,17.87,17.87,17.85,17.85,309900.0,13.3451,13.3451,13.3302,13.3302,309900.0
2011-07-26 11:05:00,17.85,17.87,17.85,17.87,572100.0,13.3302,13.3451,13.3302,13.3451,572100.0
2011-07-26 11:10:00,17.87,17.87,17.86,17.86,258600.0,13.3451,13.3451,13.3377,13.3377,258600.0
2011-07-26 11:15:00,17.87,17.88,17.87,17.87,259200.0,13.3451,13.3526,13.3451,13.3451,259200.0
2011-07-26 11:20:00,17.87,17.88,17.86,17.86,225000.0,13.3451,13.3526,13.3377,13.3377,225000.0
2011-07-26 11:25:00,17.86,17.88,17.85,17.87,1035600.0,13.3377,13.3526,13.3302,13.3451,1035600.0
2011-07-26 11:30:00,17.87,17.87,17.86,17.86,281700.0,13.3451,13.3451,13.3377,13.3377,281700.0
2011-07-26 11:35:00,17.86,17.87,17.85,17.86,266400.0,13.3377,13.3451,13.3302,13.3377,266400.0
2011-07-26 11:40:00,17.86,17.86,17.85,17.85,134700.0,13.3377,13.3377,13.3302,13.3302,134700.0
2011-07-26 11:45:00,17.85,17.86,17.85,17.85,235200.0,13.3302,13.3377,13.3302,13.3302,235200.0
2011-07-26 11:50:00,17.86,17.86,17.85,17.85,87900.0,13.3377,13.3377,13.3302,13.3302,87900.0
2011-07-26 11:55:00,17.85,17.85,17.84,17.84,338400.0,13.3302,13.3302,13.3227,13.3227,338400.0
2011-07-26 12:00:00,17.84,17.86,17.84,17.86,322200.0,13.3227,13.3377,13.3227,13.3377,322200.0
2011-07-26 12:05:00,17.86,17.87,17.85,17.86,521400.0,13.3377,13.3451,13.3302,13.3377,521400.0
2011-07-26 12:10:00,17.87,17.88,17.86,17.88,202800.0,13.3451,13.3526,13.3377,13.3526,202800.0
2011-07-26 12:15:00,17.88,17.89,17.87,17.88,344400.0,13.3526,13.3601,13.3451,13.3526,344400.0
2011-07-26 12:20:00,17.88,17.88,17.87,17.88,312300.0,13.3526,13.3526,13.3451,13.3526,312300.0
2011-07-26 12:25:00,17.88,17.89,17.87,17.89,114300.0,13.3526,13.3601,13.3451,13.3601,114300.0
2011-07-26 12:30:00,17.89,17.89,17.87,17.88,223200.0,13.3601,13.3601,13.3451,13.3526,223200.0
2011-07-26 12:35:00,17.89,17.89,17.87,17.87,231900.0,13.3601,13.3601,13.3451,13.3451,231900.0
2011-07-26 12:40:00,17.88,17.89,17.87,17.88,91200.0,13.3526,13.3601,13.3451,13.3526,91200.0
2011-07-26 12:45:00,17.88,17.88,17.86,17.86,86700.0,13.3526,13.3526,13.3377,13.3377,86700.0
2011-07-26 12:50:00,17.86,17.87,17.85,17.87,66300.0,13.3377,13.3451,13.3302,13.3451,66300.0
2011-07-26 12:55:00,17.87,17.87,17.87,17.87,86100.0,13.3451,13.3451,13.3451,13.3451,86100.0
2011-07-26 13:00:00,17.87,17.87,17.86,17.87,121500.0,13.3451,13.3451,13.3377,13.3451,121500.0
2011-07-26 13:05:00,17.87,17.87,17.86,17.87,125400.0,13.3451,13.3451,13.3377,13.3451,125400.0
2011-07-26 13:10:00,17.87,17.87,17.85,17.85,355800.0,13.3451,13.3451,13.3302,13.3302,355800.0
2011-07-26 13:15:00,17.85,17.88,17.85,17.88,187500.0,13.3302,13.3526,13.3302,13.3526,187500.0
2011-07-26 13:20:00,17.87,17.88,17.86,17.86,166800.0,13.3451,13.3526,13.3377,13.3377,166800.0
2011-07-26 13:25:00,17.86,17.87,17.86,17.87,162000.0,13.3377,13.3451,13.3377,13.3451,162000.0
2011-07-26 13:30:00,17.87,17.87,17.87,17.87,123300.0,13.3451,13.3451,13.3451,13.3451,123300.0
2011-07-26 13:35:00,17.87,17.87,17.86,17.86,154800.0,13.3451,13.3451,13.3377,13.3377,154800.0
2011-07-26 13:40:00,17.86,17.87,17.85,17.85,113700.0,13.3377,13.3451,13.3302,13.3302,113700.0
2011-07-26 13:45:00,17.85,17.86,17.85,17.86,169200.0,13.3302,13.3377,13.3302,13.3377,169200.0
2011-07-26 13:50:00,17.86,17.86,17.86,17.86,205500.0,13.3377,13.3377,13.3377,13.3377,205500.0
2011-07-26 13:55:00,17.86,17.86,17.85,17.85,248100.0,13.3377,13.3377,13.3302,13.3302,248100.0
2011-07-26 14:00:00,17.85,17.87,17.85,17.87,330300.0,13.3302,13.3451,13.3302,13.3451,330300.0
2011-07-26 14:05:00,17.87,17.87,17.86,17.87,162000.0,13.3451,13.3451,13.3377,13.3451,162000.0
2011-07-26 14:10:00,17.87,17.89,17.86,17.88,299700.0,13.3451,13.3601,13.3377,13.3526,299700.0
2011-07-26 14:15:00,17.88,17.89,17.88,17.88,267300.0,13.3526,13.3601,13.3526,13.3526,267300.0
2011-07-26 14:20:00,17.89,17.9,17.88,17.88,218100.0,13.3601,13.3675,13.3526,13.3526,218100.0
2011-07-26 14:25:00,17.88,17.89,17.88,17.89,276600.0,13.3526,13.3601,13.3526,13.3601,276600.0
2011-07-26 14:30:00,17.89,17.9,17.89,17.9,254400.0,13.3601,13.3675,13.3601,13.3675,254400.0
2011-07-26 14:35:00,17.9,17.91,17.9,17.9,235500.0,13.3675,13.375,13.3675,13.3675,235500.0
2011-07-26 14:40:00,17.9,17.9,17.89,17.89,589200.0,13.3675,13.3675,13.3601,13.3601,589200.0
2011-07-26 14:45:00,17.9,17.9,17.87,17.88,1604100.0,13.3675,13.3675,13.3451,13.3526,1604100.0
2011-07-26 14:50:00,17.88,17.89,17.88,17.88,152400.0,13.3526,13.3601,13.3526,13.3526,152400.0
2011-07-26 14:55:00,17.88,17.88,17.87,17.87,182700.0,13.3526,13.3526,13.3451,13.3451,182700.0
2011-07-26 15:00:00,17.87,17.87,17.86,17.87,567600.0,13.3451,13.3451,13.3377,13.3451,567600.0
2011-07-26 15:05:00,17.87,17.87,17.86,17.87,170700.0,13.3451,13.3451,13.3377,13.3451,170700.0
2011-07-26 15:10:00,17.87,17.87,17.86,17.87,519000.0,13.3451,13.3451,13.3377,13.3451,519000.0
2011-07-26 15:15:00,17.87,17.87,17.86,17.87,254700.0,13.3451,13.3451,13.3377,13.3451,254700.0
2011-07-26 15:20:00,17.87,17.88,17.87,17.87,172800.0,13.3451,13.3526,13.3451,13.3451,172800.0
2011-07-26 15:25:00,17.87,17.89,17.87,17.88,238800.0,13.3451,13.3601,13.3451,13.3526,238800.0
2011-07-26 15:30:00,17.89,17.89,17.88,17.88,623400.0,13.3601,13.3601,13.3526,13.3526,623400.0
2011-07-26 15:35:00,17.88,17.89,17.88,17.88,319200.0,13.3526,13.3601,13.3526,13.3526,319200.0
2011-07-26 15:40:00,17.88,17.89,17.87,17.87,413400.0,13.3526,13.3601,13.3451,13.3451,413400.0
2011-07-26 15:45:00,17.87,17.88,17.86,17.87,899700.0,13.3451,13.3526,13.3377,13.3451,899700.0
2011-07-26 15:50:00,17.87,17.87,17.86,17.86,604200.0,13.3451,13.3451,13.3377,13.3377,604200.0
2011-07-26 15:55:00,17.86,17.87,17.86,17.87,1210200.0,13.3377,13.3451,13.3377,13.3451,1210200.0
2011-07-27 09:30:00,17.81,17.85,17.81,17.83,681000.0,13.3003,13.3302,13.3003,13.3153,681000.0
2011-07-27 09:35:00,17.83,17.85,17.83,17.83,317700.0,13.3153,13.3302,13.3153,13.3153,317700.0
2011-07-27 09:40:00,17.83,17.85,17.82,17.82,416700.0,13.3153,13.3302,13.3078,13.3078,416700.0
2011-07-27 09:45:00,17.82,17.85,17.82,17.84,222300.0,13.3078,13.3302,13.3078,13.3227,222300.0
2011-07-27 09:50:00,17.84,17.84,17.8,17.8,622200.0,13.3227,13.3227,13.2929,13.2929,622200.0
2011-07-27 09:55:00,17.8,17.82,17.8,17.81,331200.0,13.2929,13.3078,13.2929,13.3003,331200.0
2011-07-27 10:00:00,17.81,17.84,17.81,17.83,480000.0,13.3003,13.3227,13.3003,13.3153,480000.0
2011-07-27 10:05:00,17.83,17.83,17.79,17.79,678300.0,13.3153,13.3153,13.2854,13.2854,678300.0
2011-07-27 10:10:00,17.79,17.81,17.77,17.79,684000.0,13.2854,13.3003,13.2705,13.2854,684000.0
2011-07-27 10:15:00,17.79,17.79,17.77,17.77,466800.0,13.2854,13.2854,13.2705,13.2705,466800.0
2011-07-27 10:20:00,17.77,17.77,17.75,17.77,960900.0,13.2705,13.2705,13.2555,13.2705,960900.0
2011-07-27 10:25:00,17.76,17.77,17.75,17.76,608400.0,13.263,13.2705,13.2555,13.263,608400.0
2011-07-27 10:30:00,17.76,17.77,17.75,17.76,712200.0,13.263,13.2705,13.2555,13.263,712200.0
2011-07-27 10:35:00,17.76,17.77,17.76,17.77,209100.0,13.263,13.2705,13.263,13.2705,209100.0
2011-07-27 10:40:00,17.77,17.77,17.74,17.75,312900.0,13.2705,13.2705,13.2481,13.2555,312900.0
2011-07-27 10:45:00,17.75,17.77,17.74,17.77,316200.0,13.2555,13.2705,13.2481,13.2705,316200.0
2011-07-27 10:50:00,17.77,17.8,17.77,17.8,270600.0,13.2705,13.2929,13.2705,13.2929,270600.0
2011-07-27 10:55:00,17.8,17.8,17.79,17.8,192600.0,13.2929,13.2929,13.2854,13.2929,192600.0
2011-07-27 11:00:00,17.8,17.82,17.8,17.82,464100.0,13.2929,13.3078,13.2929,13.3078,464100.0
2011-07-27 11:05:00,17.82,17.82,17.78,17.79,208800.0,13.3078,13.3078,13.2779,13.2854,208800.0
2011-07-27 11:10:00,17.79,17.8,17.79,17.8,198600.0,13.2854,13.2929,13.2854,13.2929,198600.0
2011-07-27 11:15:00,17.8,17.85,17.79,17.84,1161000.0,13.2929,13.3302,13.2854,13.3227,1161000.0
2011-07-27 11:20:00,17.83,17.84,17.83,17.84,445200.0,13.3153,13.3227,13.3153,13.3227,445200.0
2011-07-27 11:25:00,17.84,17.86,17.82,17.86,494100.0,13.3227,13.3377,13.3078,13.3377,494100.0
2011-07-27 11:30:00,17.86,17.86,17.83,17.84,541500.0,13.3377,13.3377,13.3153,13.3227,541500.0
2011-07-27 11:35:00,17.84,17.86,17.83,17.86,1058700.0,13.3227,13.3377,13.3153,13.3377,1058700.0
2011-07-27 11:40:00,17.86,17.92,17.86,17.89,925200.0,13.3377,13.3825,13.3377,13.3601,925200.0
2011-07-27 11:45:00,17.89,17.9,17.87,17.89,499800.0,13.3601,13.3675,13.3451,13.3601,499800.0
2011-07-27 11:50:00,17.89,17.89,17.85,17.86,408300.0,13.3601,13.3601,13.3302,13.3377,408300.0
2011-07-27 11:55:00,17.86,17.87,17.86,17.86,359400.0,13.3377,13.3451,13.3377,13.3377,359400.0
2011-07-27 12:00:00,17.86,17.87,17.86,17.86,322200.0,13.3377,13.3451,13.3377,13.3377,322200.0
2011-07-27 12:05:00,17.87,17.87,17.84,17.85,341400.0,13.3451,13.3451,13.3227,13.3302,341400.0
2011-07-27 12:10:00,17.85,17.87,17.85,17.85,125400.0,13.3302,13.3451,13.3302,13.3302,125400.0
2011-07-27 12:15:00,17.86,17.86,17.85,17.85,126300.0,13.3377,13.3377,13.3302,13.3302,126300.0
2011-07-27 12:20:00,17.85,17.86,17.83,17.84,356400.0,13.3302,13.3377,13.3153,13.3227,356400.0
2011-07-27 12:25:00,17.83,17.84,17.83,17.84,271800.0,13.3153,13.3227,13.3153,13.3227,271800.0
2011-07-27 12:30:00,17.84,17.85,17.84,17.85,351600.0,13.3227,13.3302,13.3227,13.3302,351600.0
2011-07-27 12:35:00,17.85,17.85,17.83,17.84,255300.0,13.3302,13.3302,13.3153,13.3227,255300.0
2011-07-27 12:40:00,17.84,17.84,17.83,17.84,180600.0,13.3227,13.3227,13.3153,13.3227,180600.0
2011-07-27 12:45:00,17.84,17.85,17.83,17.83,106800.0,13.3227,13.3302,13.3153,13.3153,106800.0
2011-07-27 12:50:00,17.83,17.85,17.83,17.84,692100.0,13.3153,13.3302,13.3153,13.3227,692100.0
2011-07-27 12:55:00,17.84,17.85,17.82,17.83,369600.0,13.3227,13.3302,13.3078,13.3153,369600.0
2011-07-27 13:00:00,17.83,17.84,17.82,17.83,318000.0,13.3153,13.3227,13.3078,13.3153,318000.0
2011-07-27 13:05:00,17.83,17.84,17.83,17.84,325800.0,13.3153,13.3227,13.3153,13.3227,325800.0
2011-07-27 13:10:00,17.84,17.86,17.83,17.84,339900.0,13.3227,13.3377,13.3153,13.3227,339900.0
2011-07-27 13:15:00,17.85,17.85,17.83,17.84,548700.0,13.3302,13.3302,13.3153,13.3227,548700.0
2011-07-27 13:20:00,17.84,17.84,17.83,17.84,137700.0,13.3227,13.3227,13.3153,13.3227,137700.0
2011-07-27 13:25:00,17.84,17.84,17.83,17.83,299100.0,13.3227,13.3227,13.3153,13.3153,299100.0
2011-07-27 13:30:00,17.84,17.85,17.83,17.84,124500.0,13.3227,13.3302,13.3153,13.3227,124500.0
2011-07-27 13:35:00,17.84,17.84,17.83,17.83,229200.0,13.3227,13.3227,13.3153,13.3153,229200.0
2011-07-27 13:40:00,17.83,17.85,17.83,17.85,285000.0,13.3153,13.3302,13.3153,13.3302,285000.0
2011-07-27 13:45:00,17.85,17.86,17.84,17.84,171900.0,13.3302,13.3377,13.3227,13.3227,171900.0
2011-07-27 13:50:00,17.84,17.85,17.84,17.84,124200.0,13.3227,13.3302,13.3227,13.3227,124200.0
2011-07-27 13:55:00,17.84,17.84,17.84,17.84,57900.0,13.3227,13.3227,13.3227,13.3227,57900.0
2011-07-27 14:00:00,17.84,17.85,17.83,17.84,232800.0,13.3227,13.3302,13.3153,13.3227,232800.0
2011-07-27 14:05:00,17.84,17.85,17.84,17.84,72900.0,13.3227,13.3302,13.3227,13.3227,72900.0
2011-07-27 14:10:00,17.84,17.84,17.84,17.84,91200.0,13.3227,13.3227,13.3227,13.3227,91200.0
2011-07-27 14:15:00,17.84,17.85,17.84,17.84,168900.0,13.3227,13.3302,13.3227,13.3227,168900.0
2011-07-27 14:20:00,17.84,17.85,17.84,17.84,134400.0,13.3227,13.3302,13.3227,13.3227,134400.0
2011-07-27 14:25:00,17.84,17.84,17.83,17.83,671100.0,13.3227,13.3227,13.3153,13.3153,671100.0
2011-07-27 14:30:00,17.83,17.84,17.83,17.83,316800.0,13.3153,13.3227,13.3153,13.3153,316800.0
2011-07-27 14:35:00,17.83,17.83,17.81,17.83,623100.0,13.3153,13.3153,13.3003,13.3153,623100.0
2011-07-27 14:40:00,17.83,17.84,17.83,17.83,388200.0,13.3153,13.3227,13.3153,13.3153,388200.0
2011-07-27 14:45:00,17.84,17.85,17.83,17.85,303600.0,13.3227,13.3302,13.3153,13.3302,303600.0
2011-07-27 14:50:00,17.85,17.85,17.83,17.84,387600.0,13.3302,13.3302,13.3153,13.3227,387600.0
2011-07-27 14:55:00,17.84,17.84,17.83,17.84,303000.0,13.3227,13.3227,13.3153,13.3227,303000.0
2011-07-27 15:00:00,17.84,17.85,17.83,17.83,712200.0,13.3227,13.3302,13.3153,13.3153,712200.0
2011-07-27 15:05:00,17.83,17.83,17.81,17.81,712500.0,13.3153,13.3153,13.3003,13.3003,712500.0
2011-07-27 15:10:00,17.81,17.81,17.8,17.81,217800.0,13.3003,13.3003,13.2929,13.3003,217800.0
2011-07-27 15:15:00,17.81,17.81,17.78,17.78,603000.0,13.3003,13.3003,13.2779,13.2779,603000.0
2011-07-27 15:20:00,17.79,17.79,17.76,17.77,536700.0,13.2854,13.2854,13.263,13.2705,536700.0
2011-07-27 15:25:00,17.77,17.8,17.77,17.8,407400.0,13.2705,13.2929,13.2705,13.2929,407400.0
2011-07-27 15:30:00,17.8,17.81,17.79,17.8,350100.0,13.2929,13.3003,13.2854,13.2929,350100.0
2011-07-27 15:35:00,17.8,17.8,17.78,17.8,480300.0,13.2929,13.2929,13.2779,13.2929,480300.0
2011-07-27 15:40:00,17.79,17.8,17.76,17.76,615900.0,13.2854,13.2929,13.263,13.263,615900.0
2011-07-27 15:45:00,17.76,17.76,17.73,17.74,984900.0,13.263,13.263,13.2406,13.2481,984900.0
2011-07-27 15:50:00,17.74,17.76,17.72,17.76,842700.0,13.2481,13.263,13.2331,13.263,842700.0
2011-07-27 15:55:00,17.76,17.77,17.75,17.75,1750200.0,13.263,13.2705,13.2555,13.2555,1750200.0
2011-07-28 09:30:00,17.77,17.83,17.73,17.81,529800.0,13.2705,13.3153,13.2406,13.3003,529800.0
2011-07-28 09:35:00,17.81,17.84,17.79,17.84,397500.0,13.3003,13.3227,13.2854,13.3227,397500.0
2011-07-28 09:40:00,17.84,17.85,17.82,17.84,380700.0,13.3227,13.3302,13.3078,13.3227,380700.0
2011-07-28 09:45:00,17.84,17.84,17.82,17.84,427800.0,13.3227,13.3227,13.3078,13.3227,427800.0
2011-07-28 09:50:00,17.84,17.84,17.82,17.83,133500.0,13.3227,13.3227,13.3078,13.3153,133500.0
2011-07-28 09:55:00,17.83,17.84,17.8,17.83,244800.0,13.3153,13.3227,13.2929,13.3153,244800.0
2011-07-28 10:00:00,17.83,17.84,17.77,17.78,375600.0,13.3153,13.3227,13.2705,13.2779,375600.0
2011-07-28 10:05:00,17.78,17.8,17.77,17.78,498900.0,13.2779,13.2929,13.2705,13.2779,498900.0
2011-07-28 10:10:00,17.78,17.78,17.75,17.77,399000.0,13.2779,13.2779,13.2555,13.2705,399000.0
2011-07-28 10:15:00,17.76,17.77,17.76,17.77,284400.0,13.263,13.2705,13.263,13.2705,284400.0
2011-07-28 10:20:00,17.77,17.78,17.76,17.78,365400.0,13.2705,13.2779,13.263,13.2779,365400.0
2011-07-28 10:25:00,17.78,17.78,17.75,17.75,204300.0,13.2779,13.2779,13.2555,13.2555,204300.0
2011-07-28 10:30:00,17.75,17.77,17.75,17.76,795000.0,13.2555,13.2705,13.2555,13.263,795000.0
2011-07-28 10:35:00,17.76,17.79,17.75,17.78,338400.0,13.263,13.2854,13.2555,13.2779,338400.0
2011-07-28 10:40:00,17.78,17.82,17.78,17.81,402900.0,13.2779,13.3078,13.2779,13.3003,402900.0
2011-07-28 10:45:00,17.81,17.82,17.8,17.82,217200.0,13.3003,13.3078,13.2929,13.3078,217200.0
2011-07-28 10:50:00,17.82,17.83,17.81,17.82,217500.0,13.3078,13.3153,13.3003,13.3078,217500.0
2011-07-28 10:55:00,17.82,17.83,17.8,17.82,280200.0,13.3078,13.3153,13.2929,13.3078,280200.0
2011-07-28 11:00:00,17.82,17.82,17.8,17.81,221400.0,13.3078,13.3078,13.2929,13.3003,221400.0
2011-07-28 11:05:00,17.81,17.82,17.8,17.82,173700.0,13.3003,13.3078,13.2929,13.3078,173700.0
2011-07-28 11:10:00,17.82,17.82,17.8,17.82,131400.0,13.3078,13.3078,13.2929,13.3078,131400.0
2011-07-28 11:15:00,17.82,17.83,17.82,17.82,211800.0,13.3078,13.3153,13.3078,13.3078,211800.0
2011-07-28 11:20:00,17.82,17.82,17.79,17.79,325500.0,13.3078,13.3078,13.2854,13.2854,325500.0
2011-07-28 11:25:00,17.8,17.81,17.79,17.8,147000.0,13.2929,13.3003,13.2854,13.2929,147000.0
2011-07-28 11:30:00,17.8,17.81,17.8,17.8,71700.0,13.2929,13.3003,13.2929,13.2929,71700.0
2011-07-28 11:35:00,17.8,17.83,17.8,17.82,146100.0,13.2929,13.3153,13.2929,13.3078,146100.0
2011-07-28 11:40:00,17.82,17.84,17.82,17.83,373200.0,13.3078,13.3227,13.3078,13.3153,373200.0
2011-07-28 11:45:00,17.83,17.84,17.83,17.84,366900.0,13.3153,13.3227,13.3153,13.3227,366900.0
2011-07-28 11:50:00,17.83,17.84,17.83,17.84,226800.0,13.3153,13.3227,13.3153,13.3227,226800.0
2011-07-28 11:55:00,17.83,17.84,17.83,17.84,134700.0,13.3153,13.3227,13.3153,13.3227,134700.0
2011-07-28 12:00:00,17.84,17.84,17.83,17.83,388500.0,13.3227,13.3227,13.3153,13.3153,388500.0
2011-07-28 12:05:00,17.83,17.85,17.83,17.84,186900.0,13.3153,13.3302,13.3153,13.3227,186900.0
2011-07-28 12:10:00,17.84,17.84,17.83,17.84,168300.0,13.3227,13.3227,13.3153,13.3227,168300.0
2011-07-28 12:15:00,17.83,17.84,17.81,17.82,302100.0,13.3153,13.3227,13.3003,13.3078,302100.0
2011-07-28 12:20:00,17.82,17.82,17.81,17.81,196800.0,13.3078,13.3078,13.3003,13.3003,196800.0
2011-07-28 12:25:00,17.81,17.82,17.81,17.81,158700.0,13.3003,13.3078,13.3003,13.3003,158700.0
2011-07-28 12:30:00,17.81,17.83,17.81,17.82,224100.0,13.3003,13.3153,13.3003,13.3078,224100.0
2011-07-28 12:35:00,17.82,17.83,17.81,17.81,99300.0,13.3078,13.3153,13.3003,13.3003,99300.0
2011-07-28 12:40:00,17.82,17.83,17.81,17.81,233100.0,13.3078,13.3153,13.3003,13.3003,233100.0
2011-07-28 12:45:00,17.82,17.82,17.8,17.8,186300.0,13.3078,13.3078,13.2929,13.2929,186300.0
2011-07-28 12:50:00,17.8,17.81,17.8,17.8,142800.0,13.2929,13.3003,13.2929,13.2929,142800.0
2011-07-28 12:55:00,17.8,17.81,17.8,17.81,534600.0,13.2929,13.3003,13.2929,13.3003,534600.0
2011-07-28 13:00:00,17.8,17.81,17.79,17.8,383100.0,13.2929,13.3003,13.2854,13.2929,383100.0
2011-07-28 13:05:00,17.8,17.8,17.79,17.8,149400.0,13.2929,13.2929,13.2854,13.2929,149400.0
2011-07-28 13:10:00,17.8,17.81,17.79,17.8,240000.0,13.2929,13.3003,13.2854,13.2929,240000.0
2011-07-28 13:15:00,17.8,17.81,17.79,17.79,405900.0,13.2929,13.3003,13.2854,13.2854,405900.0
2011-07-28 13:20:00,17.79,17.79,17.76,17.77,627300.0,13.2854,13.2854,13.263,13.2705,627300.0
2011-07-28 13:25:00,17.76,17.78,17.76,17.78,193500.0,13.263,13.2779,13.263,13.2779,193500.0
2011-07-28 13:30:00,17.78,17.79,17.78,17.79,109800.0,13.2779,13.2854,13.2779,13.2854,109800.0
2011-07-28 13:35:00,17.79,17.79,17.78,17.79,154200.0,13.2854,13.2854,13.2779,13.2854,154200.0
2011-07-28 13:40:00,17.79,17.8,17.78,17.78,374400.0,13.2854,13.2929,13.2779,13.2779,374400.0
2011-07-28 13:45:00,17.78,17.78,17.76,17.77,194700.0,13.2779,13.2779,13.263,13.2705,194700.0
2011-07-28 13:50:00,17.77,17.78,17.76,17.78,210900.0,13.2705,13.2779,13.263,13.2779,210900.0
2011-07-28 13:55:00,17.78,17.78,17.77,17.78,124800.0,13.2779,13.2779,13.2705,13.2779,124800.0
2011-07-28 14:00:00,17.78,17.78,17.77,17.77,126300.0,13.2779,13.2779,13.2705,13.2705,126300.0
2011-07-28 14:05:00,17.78,17.78,17.76,17.76,192300.0,13.2779,13.2779,13.263,13.263,192300.0
2011-07-28 14:10:00,17.76,17.77,17.76,17.77,232500.0,13.263,13.2705,13.263,13.2705,232500.0
2011-07-28 14:15:00,17.77,17.77,17.76,17.77,198000.0,13.2705,13.2705,13.263,13.2705,198000.0
2011-07-28 14:20:00,17.77,17.78,17.76,17.77,150900.0,13.2705,13.2779,13.263,13.2705,150900.0
2011-07-28 14:25:00,17.77,17.77,17.76,17.77,203700.0,13.2705,13.2705,13.263,13.2705,203700.0
2011-07-28 14:30:00,17.77,17.77,17.74,17.76,364500.0,13.2705,13.2705,13.2481,13.263,364500.0
2011-07-28 14:35:00,17.76,17.76,17.75,17.75,135000.0,13.263,13.263,13.2555,13.2555,135000.0
2011-07-28 14:40:00,17.75,17.77,17.75,17.76,206100.0,13.2555,13.2705,13.2555,13.263,206100.0
2011-07-28 14:45:00,17.76,17.76,17.74,17.75,321900.0,13.263,13.263,13.2481,13.2555,321900.0
2011-07-28 14:50:00,17.75,17.77,17.75,17.76,210600.0,13.2555,13.2705,13.2555,13.263,210600.0
2011-07-28 14:55:00,17.77,17.77,17.75,17.75,273000.0,13.2705,13.2705,13.2555,13.2555,273000.0
2011-07-28 15:00:00,17.75,17.75,17.75,17.75,208800.0,13.2555,13.2555,13.2555,13.2555,208800.0
2011-07-28 15:05:00,17.75,17.77,17.75,17.76,342000.0,13.2555,13.2705,13.2555,13.263,342000.0
2011-07-28 15:10:00,17.76,17.77,17.74,17.75,487500.0,13.263,13.2705,13.2481,13.2555,487500.0
2011-07-28 15:15:00,17.75,17.75,17.73,17.74,214500.0,13.2555,13.2555,13.2406,13.2481,214500.0
2011-07-28 15:20:00,17.74,17.74,17.73,17.73,211800.0,13.2481,13.2481,13.2406,13.2406,211800.0
2011-07-28 15:25:00,17.73,17.74,17.73,17.73,501600.0,13.2406,13.2481,13.2406,13.2406,501600.0
2011-07-28 15:30:00,17.73,17.74,17.71,17.71,377400.0,13.2406,13.2481,13.2257,13.2257,377400.0
2011-07-28 15:35:00,17.71,17.72,17.7,17.72,561300.0,13.2257,13.2331,13.2182,13.2331,561300.0
2011-07-28 15:40:00,17.72,17.72,17.68,17.68,899700.0,13.2331,13.2331,13.2033,13.2033,899700.0
2011-07-28 15:45:00,17.68,17.69,17.66,17.67,1164600.0,13.2033,13.2107,13.1883,13.1958,1164600.0
2011-07-28 15:50:00,17.67,17.68,17.66,17.67,900900.0,13.1958,13.2033,13.1883,13.1958,900900.0
2011-07-28 15:55:00,17.67,17.68,17.66,17.67,1563000.0,13.1958,13.2033,13.1883,13.1958,1563000.0
2011-07-29 09:30:00,17.59,17.65,17.59,17.63,1337700.0,13.136,13.1809,13.136,13.1659,1337700.0
2011-07-29 09:35:00,17.63,17.66,17.6,17.62,1037400.0,13.1659,13.1883,13.1435,13.1584,1037400.0
2011-07-29 09:40:00,17.62,17.65,17.62,17.64,338700.0,13.1584,13.1809,13.1584,13.1734,338700.0
2011-07-29 09:45:00,17.64,17.68,17.62,17.67,1149000.0,13.1734,13.2033,13.1584,13.1958,1149000.0
2011-07-29 09:50:00,17.67,17.68,17.66,17.68,606600.0,13.1958,13.2033,13.1883,13.2033,606600.0
2011-07-29 09:55:00,17.68,17.7,17.66,17.67,595500.0,13.2033,13.2182,13.1883,13.1958,595500.0
2011-07-29 10:00:00,17.67,17.68,17.66,17.67,762900.0,13.1958,13.2033,13.1883,13.1958,762900.0
2011-07-29 10:05:00,17.67,17.7,17.66,17.67,756900.0,13.1958,13.2182,13.1883,13.1958,756900.0
2011-07-29 10:10:00,17.67,17.67,17.65,17.67,1384800.0,13.1958,13.1958,13.1809,13.1958,1384800.0
2011-07-29 10:15:00,17.67,17.67,17.65,17.66,733800.0,13.1958,13.1958,13.1809,13.1883,733800.0
2011-07-29 10:20:00,17.66,17.69,17.66,17.69,570900.0,13.1883,13.2107,13.1883,13.2107,570900.0
2011-07-29 10:25:00,17.69,17.7,17.67,17.67,763800.0,13.2107,13.2182,13.1958,13.1958,763800.0
2011-07-29 10:30:00,17.67,17.67,17.62,17.64,705000.0,13.1958,13.1958,13.1584,13.1734,705000.0
2011-07-29 10:35:00,17.64,17.67,17.62,17.66,522300.0,13.1734,13.1958,13.1584,13.1883,522300.0
2011-07-29 10:40:00,17.66,17.66,17.62,17.63,444000.0,13.1883,13.1883,13.1584,13.1659,444000.0
2011-07-29 10:45:00,17.63,17.66,17.61,17.66,801300.0,13.1659,13.1883,13.151,13.1883,801300.0
2011-07-29 10:50:00,17.65,17.68,17.63,17.65,420900.0,13.1809,13.2033,13.1659,13.1809,420900.0
2011-07-29 10:55:00,17.65,17.69,17.65,17.66,413400.0,13.1809,13.2107,13.1809,13.1883,413400.0
2011-07-29 11:00:00,17.66,17.68,17.65,17.68,216000.0,13.1883,13.2033,13.1809,13.2033,216000.0
2011-07-29 11:05:00,17.68,17.7,17.68,17.69,540900.0,13.2033,13.2182,13.2033,13.2107,540900.0
2011-07-29 11:10:00,17.69,17.69,17.67,17.68,290100.0,13.2107,13.2107,13.1958,13.2033,290100.0
2011-07-29 11:15:00,17.68,17.71,17.67,17.7,404400.0,13.2033,13.2257,13.1958,13.2182,404400.0
2011-07-29 11:20:00,17.71,17.72,17.7,17.71,175800.0,13.2257,13.2331,13.2182,13.2257,175800.0
2011-07-29 11:25:00,17.71,17.72,17.69,17.69,283800.0,13.2257,13.2331,13.2107,13.2107,283800.0
2011-07-29 11:30:00,17.69,17.7,17.68,17.69,241500.0,13.2107,13.2182,13.2033,13.2107,241500.0
2011-07-29 11:35:00,17.68,17.69,17.68,17.68,218700.0,13.2033,13.2107,13.2033,13.2033,218700.0
2011-07-29 11:40:00,17.68,17.69,17.68,17.68,315600.0,13.2033,13.2107,13.2033,13.2033,315600.0
2011-07-29 11:45:00,17.68,17.68,17.67,17.67,227100.0,13.2033,13.2033,13.1958,13.1958,227100.0
2011-07-29 11:50:00,17.67,17.67,17.66,17.67,301200.0,13.1958,13.1958,13.1883,13.1958,301200.0
2011-07-29 11:55:00,17.67,17.67,17.65,17.65,286500.0,13.1958,13.1958,13.1809,13.1809,286500.0
2011-07-29 12:00:00,17.65,17.67,17.64,17.64,480000.0,13.1809,13.1958,13.1734,13.1734,480000.0
2011-07-29 12:05:00,17.64,17.66,17.63,17.65,313800.0,13.1734,13.1883,13.1659,13.1809,313800.0
2011-07-29 12:10:00,17.65,17.66,17.63,17.63,204900.0,13.1809,13.1883,13.1659,13.1659,204900.0
2011-07-29 12:15:00,17.63,17.66,17.63,17.65,250200.0,13.1659,13.1883,13.1659,13.1809,250200.0
2011-07-29 12:20:00,17.65,17.65,17.63,17.64,250500.0,13.1809,13.1809,13.1659,13.1734,250500.0
2011-07-29 12:25:00,17.64,17.65,17.64,17.64,192300.0,13.1734,13.1809,13.1734,13.1734,192300.0
2011-07-29 12:30:00,17.64,17.66,17.61,17.62,362100.0,13.1734,13.1883,13.151,13.1584,362100.0
2011-07-29 12:35:00,17.62,17.67,17.62,17.67,332100.0,13.1584,13.1958,13.1584,13.1958,332100.0
2011-07-29 12:40:00,17.67,17.68,17.66,17.67,377400.0,13.1958,13.2033,13.1883,13.1958,377400.0
2011-07-29 12:45:00,17.67,17.67,17.64,17.64,135600.0,13.1958,13.1958,13.1734,13.1734,135600.0
2011-07-29 12:50:00,17.64,17.66,17.64,17.65,137100.0,13.1734,13.1883,13.1734,13.1809,137100.0
2011-07-29 12:55:00,17.65,17.66,17.64,17.65,135900.0,13.1809,13.1883,13.1734,13.1809,135900.0
2011-07-29 13:00:00,17.64,17.65,17.63,17.64,167100.0,13.1734,13.1809,13.1659,13.1734,167100.0
2011-07-29 13:05:00,17.63,17.67,17.63,17.66,136200.0,13.1659,13.1958,13.1659,13.1883,136200.0
2011-07-29 13:10:00,17.66,17.67,17.64,17.64,302100.0,13.1883,13.1958,13.1734,13.1734,302100.0
2011-07-29 13:15:00,17.64,17.64,17.63,17.63,237600.0,13.1734,13.1734,13.1659,13.1659,237600.0
2011-07-29 13:20:00,17.63,17.66,17.63,17.66,98100.0,13.1659,13.1883,13.1659,13.1883,98100.0
2011-07-29 13:25:00,17.66,17.66,17.64,17.65,151800.0,13.1883,13.1883,13.1734,13.1809,151800.0
2011-07-29 13:30:00,17.65,17.66,17.63,17.65,144600.0,13.1809,13.1883,13.1659,13.1809,144600.0
2011-07-29 13:35:00,17.66,17.66,17.64,17.65,121200.0,13.1883,13.1883,13.1734,13.1809,121200.0
2011-07-29 13:40:00,17.66,17.66,17.64,17.66,141600.0,13.1883,13.1883,13.1734,13.1883,141600.0
2011-07-29 13:45:00,17.66,17.68,17.65,17.67,533400.0,13.1883,13.2033,13.1809,13.1958,533400.0
2011-07-29 13:50:00,17.67,17.68,17.66,17.66,183300.0,13.1958,13.2033,13.1883,13.1883,183300.0
2011-07-29 13:55:00,17.66,17.68,17.65,17.67,145800.0,13.1883,13.2033,13.1809,13.1958,145800.0
2011-07-29 14:00:00,17.67,17.67,17.65,17.66,140100.0,13.1958,13.1958,13.1809,13.1883,140100.0
2011-07-29 14:05:00,17.66,17.67,17.66,17.67,291900.0,13.1883,13.1958,13.1883,13.1958,291900.0
2011-07-29 14:10:00,17.67,17.67,17.65,17.66,230700.0,13.1958,13.1958,13.1809,13.1883,230700.0
2011-07-29 14:15:00,17.65,17.65,17.63,17.63,140400.0,13.1809,13.1809,13.1659,13.1659,140400.0
2011-07-29 14:20:00,17.63,17.63,17.63,17.63,104700.0,13.1659,13.1659,13.1659,13.1659,104700.0
2011-07-29 14:25:00,17.63,17.63,17.62,17.63,167100.0,13.1659,13.1659,13.1584,13.1659,167100.0
2011-07-29 14:30:00,17.62,17.63,17.62,17.63,201000.0,13.1584,13.1659,13.1584,13.1659,201000.0
2011-07-29 14:35:00,17.63,17.66,17.63,17.66,356400.0,13.1659,13.1883,13.1659,13.1883,356400.0
2011-07-29 14:40:00,17.66,17.66,17.65,17.65,187200.0,13.1883,13.1883,13.1809,13.1809,187200.0
2011-07-29 14:45:00,17.65,17.65,17.64,17.64,113100.0,13.1809,13.1809,13.1734,13.1734,113100.0
2011-07-29 14:50:00,17.64,17.67,17.64,17.65,273300.0,13.1734,13.1958,13.1734,13.1809,273300.0
2011-07-29 14:55:00,17.66,17.67,17.64,17.64,429000.0,13.1883,13.1958,13.1734,13.1734,429000.0
2011-07-29 15:00:00,17.64,17.64,17.63,17.64,435000.0,13.1734,13.1734,13.1659,13.1734,435000.0
2011-07-29 15:05:00,17.64,17.65,17.64,17.64,229500.0,13.1734,13.1809,13.1734,13.1734,229500.0
2011-07-29 15:10:00,17.64,17.65,17.63,17.64,362700.0,13.1734,13.1809,13.1659,13.1734,362700.0
2011-07-29 15:15:00,17.64,17.65,17.63,17.64,362700.0,13.1734,13.1809,13.1659,13.1734,362700.0
2011-07-29 15:20:00,17.64,17.64,17.62,17.62,327000.0,13.1734,13.1734,13.1584,13.1584,327000.0
2011-07-29 15:25:00,17.62,17.62,17.61,17.61,275400.0,13.1584,13.1584,13.151,13.151,275400.0
2011-07-29 15:30:00,17.62,17.62,17.6,17.6,330300.0,13.1584,13.1584,13.1435,13.1435,330300.0
2011-07-29 15:35:00,17.6,17.62,17.6,17.62,541200.0,13.1435,13.1584,13.1435,13.1584,541200.0
2011-07-29 15:40:00,17.62,17.62,17.6,17.6,574200.0,13.1584,13.1584,13.1435,13.1435,574200.0
2011-07-29 15:45:00,17.6,17.61,17.56,17.57,1413000.0,13.1435,13.151,13.1136,13.1211,1413000.0
2011-07-29 15:50:00,17.57,17.59,17.55,17.59,1010100.0,13.1211,13.136,13.1062,13.136,1010100.0
2011-07-29 15:55:00,17.59,17.61,17.58,17.59,2715000.0,13.136,13.151,13.1286,13.136,2715000.0
2011-08-01 09:30:00,17.6,17.66,17.57,17.6,1170600.0,13.1435,13.1883,13.1211,13.1435,1170600.0
2011-08-01 09:35:00,17.6,17.62,17.57,17.59,481800.0,13.1435,13.1584,13.1211,13.136,481800.0
2011-08-01 09:40:00,17.58,17.6,17.54,17.6,481800.0,13.1286,13.1435,13.0987,13.1435,481800.0
2011-08-01 09:45:00,17.6,17.6,17.54,17.56,411900.0,13.1435,13.1435,13.0987,13.1136,411900.0
2011-08-01 09:50:00,17.56,17.57,17.55,17.56,398700.0,13.1136,13.1211,13.1062,13.1136,398700.0
2011-08-01 09:55:00,17.56,17.58,17.56,17.57,316800.0,13.1136,13.1286,13.1136,13.1211,316800.0
2011-08-01 10:00:00,17.57,17.57,17.41,17.41,1361700.0,13.1211,13.1211,13.0016,13.0016,1361700.0
2011-08-01 10:05:00,17.41,17.48,17.41,17.48,809100.0,13.0016,13.0539,13.0016,13.0539,809100.0
2011-08-01 10:10:00,17.48,17.48,17.45,17.47,520200.0,13.0539,13.0539,13.0315,13.0464,520200.0
2011-08-01 10:15:00,17.47,17.49,17.46,17.46,498600.0,13.0464,13.0614,13.039,13.039,498600.0
2011-08-01 10:20:00,17.46,17.48,17.46,17.46,511500.0,13.039,13.0539,13.039,13.039,511500.0
2011-08-01 10:25:00,17.46,17.48,17.46,17.46,520200.0,13.039,13.0539,13.039,13.039,520200.0
2011-08-01 10:30:00,17.46,17.47,17.44,17.46,597600.0,13.039,13.0464,13.024,13.039,597600.0
2011-08-01 10:35:00,17.46,17.47,17.46,17.47,241500.0,13.039,13.0464,13.039,13.0464,241500.0
2011-08-01 10:40:00,17.47,17.48,17.46,17.48,344400.0,13.0464,13.0539,13.039,13.0539,344400.0
2011-08-01 10:45:00,17.48,17.49,17.46,17.49,433200.0,13.0539,13.0614,13.039,13.0614,433200.0
2011-08-01 10:50:00,17.49,17.53,17.49,17.49,492000.0,13.0614,13.0912,13.0614,13.0614,492000.0
2011-08-01 10:55:00,17.49,17.5,17.49,17.5,276600.0,13.0614,13.0688,13.0614,13.0688,276600.0
2011-08-01 11:00:00,17.5,17.5,17.46,17.46,495000.0,13.0688,13.0688,13.039,13.039,495000.0
2011-08-01 11:05:00,17.46,17.47,17.45,17.47,321300.0,13.039,13.0464,13.0315,13.0464,321300.0
2011-08-01 11:10:00,17.47,17.48,17.45,17.46,293400.0,13.0464,13.0539,13.0315,13.039,293400.0
2011-08-01 11:15:00,17.46,17.46,17.45,17.45,264600.0,13.039,13.039,13.0315,13.0315,264600.0
2011-08-01 11:20:00,17.45,17.49,17.45,17.48,241800.0,13.0315,13.0614,13.0315,13.0539,241800.0
2011-08-01 11:25:00,17.48,17.5,17.47,17.47,334500.0,13.0539,13.0688,13.0464,13.0464,334500.0
2011-08-01 11:30:00,17.47,17.48,17.43,17.43,425700.0,13.0464,13.0539,13.0166,13.0166,425700.0
2011-08-01 11:35:00,17.43,17.44,17.39,17.41,732600.0,13.0166,13.024,12.9867,13.0016,732600.0
2011-08-01 11:40:00,17.41,17.42,17.4,17.41,233400.0,13.0016,13.0091,12.9942,13.0016,233400.0
2011-08-01 11:45:00,17.41,17.42,17.4,17.4,672000.0,13.0016,13.0091,12.9942,12.9942,672000.0
2011-08-01 11:50:00,17.4,17.4,17.39,17.39,449100.0,12.9942,12.9942,12.9867,12.9867,449100.0
2011-08-01 11:55:00,17.39,17.39,17.36,17.36,975000.0,12.9867,12.9867,12.9643,12.9643,975000.0
2011-08-01 12:00:00,17.36,17.39,17.36,17.38,435000.0,12.9643,12.9867,12.9643,12.9792,435000.0
2011-08-01 12:05:00,17.38,17.38,17.37,17.38,367200.0,12.9792,12.9792,12.9717,12.9792,367200.0
2011-08-01 12:10:00,17.38,17.38,17.37,17.37,293700.0,12.9792,12.9792,12.9717,12.9717,293700.0
2011-08-01 12:15:00,17.37,17.39,17.36,17.39,240000.0,12.9717,12.9867,12.9643,12.9867,240000.0
2011-08-01 12:20:00,17.39,17.39,17.37,17.37,259200.0,12.9867,12.9867,12.9717,12.9717,259200.0
2011-08-01 12:25:00,17.37,17.38,17.37,17.38,128400.0,12.9717,12.9792,12.9717,12.9792,128400.0
2011-08-01 12:30:00,17.38,17.38,17.37,17.38,127800.0,12.9792,12.9792,12.9717,12.9792,127800.0
2011-08-01 12:35:00,17.38,17.39,17.38,17.39,353700.0,12.9792,12.9867,12.9792,12.9867,353700.0
2011-08-01 12:40:00,17.39,17.4,17.39,17.39,258600.0,12.9867,12.9942,12.9867,12.9867,258600.0
2011-08-01 12:45:00,17.39,17.43,17.39,17.43,366600.0,12.9867,13.0166,12.9867,13.0166,366600.0
2011-08-01 12:50:00,17.43,17.43,17.42,17.43,152100.0,13.0166,13.0166,13.0091,13.0166,152100.0
2011-08-01 12:55:00,17.43,17.43,17.43,17.43,201000.0,13.0166,13.0166,13.0166,13.0166,201000.0
2011-08-01 13:00:00,17.43,17.44,17.42,17.44,408300.0,13.0166,13.024,13.0091,13.024,408300.0
2011-08-01 13:05:00,17.44,17.45,17.43,17.45,387600.0,13.024,13.0315,13.0166,13.0315,387600.0
2011-08-01 13:10:00,17.45,17.45,17.44,17.44,172200.0,13.0315,13.0315,13.024,13.024,172200.0
2011-08-01 13:15:00,17.45,17.46,17.44,17.44,260100.0,13.0315,13.039,13.024,13.024,260100.0
2011-08-01 13:20:00,17.45,17.48,17.45,17.47,447600.0,13.0315,13.0539,13.0315,13.0464,447600.0
2011-08-01 13:25:00,17.47,17.48,17.46,17.46,124500.0,13.0464,13.0539,13.039,13.039,124500.0
2011-08-01 13:30:00,17.46,17.48,17.46,17.48,136200.0,13.039,13.0539,13.039,13.0539,136200.0
2011-08-01 13:35:00,17.47,17.48,17.47,17.47,148200.0,13.0464,13.0539,13.0464,13.0464,148200.0
2011-08-01 13:40:00,17.48,17.48,17.47,17.48,212400.0,13.0539,13.0539,13.0464,13.0539,212400.0
2011-08-01 13:45:00,17.48,17.49,17.47,17.48,180600.0,13.0539,13.0614,13.0464,13.0539,180600.0
2011-08-01 13:50:00,17.48,17.5,17.48,17.5,170400.0,13.0539,13.0688,13.0539,13.0688,170400.0
2011-08-01 13:55:00,17.5,17.51,17.5,17.5,460200.0,13.0688,13.0763,13.0688,13.0688,460200.0
2011-08-01 14:00:00,17.5,17.5,17.49,17.49,135000.0,13.0688,13.0688,13.0614,13.0614,135000.0
2011-08-01 14:05:00,17.5,17.5,17.48,17.48,221100.0,13.0688,13.0688,13.0539,13.0539,221100.0
2011-08-01 14:10:00,17.48,17.49,17.47,17.47,244800.0,13.0539,13.0614,13.0464,13.0464,244800.0
2011-08-01 14:15:00,17.48,17.48,17.46,17.48,220800.0,13.0539,13.0539,13.039,13.0539,220800.0
2011-08-01 14:20:00,17.48,17.48,17.48,17.48,128700.0,13.0539,13.0539,13.0539,13.0539,128700.0
2011-08-01 14:25:00,17.48,17.48,17.48,17.48,151500.0,13.0539,13.0539,13.0539,13.0539,151500.0
2011-08-01 14:30:00,17.48,17.5,17.47,17.5,182100.0,13.0539,13.0688,13.0464,13.0688,182100.0
2011-08-01 14:35:00,17.5,17.51,17.49,17.5,170700.0,13.0688,13.0763,13.0614,13.0688,170700.0
2011-08-01 14:40:00,17.5,17.51,17.5,17.51,250800.0,13.0688,13.0763,13.0688,13.0763,250800.0
2011-08-01 14:45:00,17.51,17.53,17.51,17.51,183300.0,13.0763,13.0912,13.0763,13.0763,183300.0
2011-08-01 14:50:00,17.52,17.52,17.51,17.52,148200.0,13.0838,13.0838,13.0763,13.0838,148200.0
2011-08-01 14:55:00,17.52,17.53,17.52,17.52,214800.0,13.0838,13.0912,13.0838,13.0838,214800.0
2011-08-01 15:00:00,17.52,17.53,17.52,17.52,265500.0,13.0838,13.0912,13.0838,13.0838,265500.0
2011-08-01 15:05:00,17.52,17.53,17.52,17.52,183900.0,13.0838,13.0912,13.0838,13.0838,183900.0
2011-08-01 15:10:00,17.52,17.53,17.52,17.53,263700.0,13.0838,13.0912,13.0838,13.0912,263700.0
2011-08-01 15:15:00,17.53,17.53,17.51,17.52,298800.0,13.0912,13.0912,13.0763,13.0838,298800.0
2011-08-01 15:20:00,17.52,17.54,17.52,17.53,309600.0,13.0838,13.0987,13.0838,13.0912,309600.0
2011-08-01 15:25:00,17.53,17.55,17.53,17.54,513900.0,13.0912,13.1062,13.0912,13.0987,513900.0
2011-08-01 15:30:00,17.54,17.54,17.51,17.51,366600.0,13.0987,13.0987,13.0763,13.0763,366600.0
2011-08-01 15:35:00,17.51,17.56,17.51,17.56,684300.0,13.0763,13.1136,13.0763,13.1136,684300.0
2011-08-01 15:40:00,17.56,17.56,17.55,17.56,340200.0,13.1136,13.1136,13.1062,13.1136,340200.0
2011-08-01 15:45:00,17.56,17.58,17.55,17.57,655800.0,13.1136,13.1286,13.1062,13.1211,655800.0
2011-08-01 15:50:00,17.57,17.57,17.5,17.51,703200.0,13.1211,13.1211,13.0688,13.0763,703200.0
2011-08-01 15:55:00,17.52,17.54,17.51,17.53,1234500.0,13.0838,13.0987,13.0763,13.0912,1234500.0
2011-08-02 09:30:00,17.41,17.47,17.41,17.47,1269300.0,13.0016,13.0464,13.0016,13.0464,1269300.0
2011-08-02 09:35:00,17.46,17.5,17.46,17.47,1034100.0,13.039,13.0688,13.039,13.0464,1034100.0
2011-08-02 09:40:00,17.47,17.47,17.45,17.47,835200.0,13.0464,13.0464,13.0315,13.0464,835200.0
2011-08-02 09:45:00,17.47,17.52,17.47,17.47,822300.0,13.0464,13.0838,13.0464,13.0464,822300.0
2011-08-02 09:50:00,17.47,17.48,17.43,17.44,403200.0,13.0464,13.0539,13.0166,13.024,403200.0
2011-08-02 09:55:00,17.43,17.44,17.43,17.43,439200.0,13.0166,13.024,13.0166,13.0166,439200.0
2011-08-02 10:00:00,17.43,17.46,17.43,17.46,888000.0,13.0166,13.039,13.0166,13.039,888000.0
2011-08-02 10:05:00,17.45,17.46,17.42,17.43,1512600.0,13.0315,13.039,13.0091,13.0166,1512600.0
2011-08-02 10:10:00,17.43,17.44,17.41,17.41,827100.0,13.0166,13.024,13.0016,13.0016,827100.0
2011-08-02 10:15:00,17.41,17.41,17.37,17.37,636000.0,13.0016,13.0016,12.9717,12.9717,636000.0
2011-08-02 10:20:00,17.37,17.41,17.36,17.41,975300.0,12.9717,13.0016,12.9643,13.0016,975300.0
2011-08-02 10:25:00,17.41,17.42,17.38,17.42,366600.0,13.0016,13.0091,12.9792,13.0091,366600.0
2011-08-02 10:30:00,17.42,17.44,17.42,17.44,352500.0,13.0091,13.024,13.0091,13.024,352500.0
2011-08-02 10:35:00,17.44,17.46,17.42,17.43,525600.0,13.024,13.039,13.0091,13.0166,525600.0
2011-08-02 10:40:00,17.43,17.45,17.42,17.45,419100.0,13.0166,13.0315,13.0091,13.0315,419100.0
2011-08-02 10:45:00,17.45,17.46,17.43,17.43,553800.0,13.0315,13.039,13.0166,13.0166,553800.0
2011-08-02 10:50:00,17.42,17.42,17.4,17.4,445200.0,13.0091,13.0091,12.9942,12.9942,445200.0
2011-08-02 10:55:00,17.4,17.41,17.4,17.41,254400.0,12.9942,13.0016,12.9942,13.0016,254400.0
2011-08-02 11:00:00,17.41,17.41,17.39,17.41,467400.0,13.0016,13.0016,12.9867,13.0016,467400.0
2011-08-02 11:05:00,17.41,17.43,17.39,17.39,279900.0,13.0016,13.0166,12.9867,12.9867,279900.0
2011-08-02 11:10:00,17.39,17.41,17.37,17.41,571800.0,12.9867,13.0016,12.9717,13.0016,571800.0
2011-08-02 11:15:00,17.41,17.41,17.38,17.38,300000.0,13.0016,13.0016,12.9792,12.9792,300000.0
2011-08-02 11:20:00,17.38,17.39,17.36,17.37,380100.0,12.9792,12.9867,12.9643,12.9717,380100.0
2011-08-02 11:25:00,17.38,17.39,17.37,17.38,941400.0,12.9792,12.9867,12.9717,12.9792,941400.0
2011-08-02 11:30:00,17.39,17.41,17.37,17.37,435300.0,12.9867,13.0016,12.9717,12.9717,435300.0
2011-08-02 11:35:00,17.37,17.39,17.37,17.39,360300.0,12.9717,12.9867,12.9717,12.9867,360300.0
2011-08-02 11:40:00,17.39,17.39,17.35,17.35,680400.0,12.9867,12.9867,12.9568,12.9568,680400.0
2011-08-02 11:45:00,17.35,17.35,17.34,17.35,362400.0,12.9568,12.9568,12.9493,12.9568,362400.0
2011-08-02 11:50:00,17.35,17.35,17.34,17.34,528000.0,12.9568,12.9568,12.9493,12.9493,528000.0
2011-08-02 11:55:00,17.34,17.34,17.31,17.32,1445100.0,12.9493,12.9493,12.9269,12.9344,1445100.0
2011-08-02 12:00:00,17.33,17.34,17.32,17.32,236100.0,12.9419,12.9493,12.9344,12.9344,236100.0
2011-08-02 12:05:00,17.32,17.33,17.31,17.31,412200.0,12.9344,12.9419,12.9269,12.9269,412200.0
2011-08-02 12:10:00,17.31,17.31,17.3,17.31,231900.0,12.9269,12.9269,12.9195,12.9269,231900.0
2011-08-02 12:15:00,17.31,17.34,17.31,17.34,233100.0,12.9269,12.9493,12.9269,12.9493,233100.0
2011-08-02 12:20:00,17.34,17.36,17.33,17.35,502800.0,12.9493,12.9643,12.9419,12.9568,502800.0
2011-08-02 12:25:00,17.35,17.36,17.35,17.36,131400.0,12.9568,12.9643,12.9568,12.9643,131400.0
2011-08-02 12:30:00,17.36,17.36,17.35,17.36,363600.0,12.9643,12.9643,12.9568,12.9643,363600.0
2011-08-02 12:35:00,17.36,17.36,17.32,17.35,448800.0,12.9643,12.9643,12.9344,12.9568,448800.0
2011-08-02 12:40:00,17.35,17.36,17.34,17.34,404700.0,12.9568,12.9643,12.9493,12.9493,404700.0
2011-08-02 12:45:00,17.34,17.34,17.31,17.32,504300.0,12.9493,12.9493,12.9269,12.9344,504300.0
2011-08-02 12:50:00,17.32,17.32,17.3,17.3,380100.0,12.9344,12.9344,12.9195,12.9195,380100.0
2011-08-02 12:55:00,17.3,17.32,17.3,17.32,414300.0,12.9195,12.9344,12.9195,12.9344,414300.0
2011-08-02 13:00:00,17.32,17.35,17.31,17.35,303600.0,12.9344,12.9568,12.9269,12.9568,303600.0
2011-08-02 13:05:00,17.34,17.36,17.33,17.36,286500.0,12.9493,12.9643,12.9419,12.9643,286500.0
2011-08-02 13:10:00,17.36,17.37,17.36,17.36,499800.0,12.9643,12.9717,12.9643,12.9643,499800.0
2011-08-02 13:15:00,17.36,17.38,17.36,17.38,320400.0,12.9643,12.9792,12.9643,12.9792,320400.0
2011-08-02 13:20:00,17.38,17.39,17.38,17.39,353700.0,12.9792,12.9867,12.9792,12.9867,353700.0
2011-08-02 13:25:00,17.39,17.4,17.38,17.39,442500.0,12.9867,12.9942,12.9792,12.9867,442500.0
2011-08-02 13:30:00,17.39,17.4,17.39,17.39,262200.0,12.9867,12.9942,12.9867,12.9867,262200.0
2011-08-02 13:35:00,17.39,17.4,17.35,17.37,483000.0,12.9867,12.9942,12.9568,12.9717,483000.0
2011-08-02 13:40:00,17.37,17.37,17.35,17.36,427200.0,12.9717,12.9717,12.9568,12.9643,427200.0
2011-08-02 13:45:00,17.36,17.37,17.34,17.35,223200.0,12.9643,12.9717,12.9493,12.9568,223200.0
2011-08-02 13:50:00,17.35,17.36,17.34,17.34,282600.0,12.9568,12.9643,12.9493,12.9493,282600.0
2011-08-02 13:55:00,17.34,17.34,17.32,17.32,464100.0,12.9493,12.9493,12.9344,12.9344,464100.0
2011-08-02 14:00:00,17.32,17.36,17.32,17.36,387300.0,12.9344,12.9643,12.9344,12.9643,387300.0
2011-08-02 14:05:00,17.36,17.37,17.35,17.36,285900.0,12.9643,12.9717,12.9568,12.9643,285900.0
2011-08-02 14:10:00,17.36,17.37,17.35,17.37,166800.0,12.9643,12.9717,12.9568,12.9717,166800.0
2011-08-02 14:15:00,17.37,17.38,17.36,17.38,186300.0,12.9717,12.9792,12.9643,12.9792,186300.0
2011-08-02 14:20:00,17.38,17.39,17.38,17.38,255900.0,12.9792,12.9867,12.9792,12.9792,255900.0
2011-08-02 14:25:00,17.38,17.38,17.36,17.37,342000.0,12.9792,12.9792,12.9643,12.9717,342000.0
2011-08-02 14:30:00,17.37,17.37,17.35,17.37,305400.0,12.9717,12.9717,12.9568,12.9717,305400.0
2011-08-02 14:35:00,17.37,17.37,17.35,17.35,231600.0,12.9717,12.9717,12.9568,12.9568,231600.0
2011-08-02 14:40:00,17.35,17.35,17.34,17.35,657600.0,12.9568,12.9568,12.9493,12.9568,657600.0
2011-08-02 14:45:00,17.35,17.36,17.35,17.35,252900.0,12.9568,12.9643,12.9568,12.9568,252900.0
2011-08-02 14:50:00,17.35,17.37,17.35,17.37,231600.0,12.9568,12.9717,12.9568,12.9717,231600.0
2011-08-02 14:55:00,17.37,17.39,17.37,17.38,290100.0,12.9717,12.9867,12.9717,12.9792,290100.0
2011-08-02 15:00:00,17.38,17.39,17.37,17.37,265800.0,12.9792,12.9867,12.9717,12.9717,265800.0
2011-08-02 15:05:00,17.37,17.39,17.37,17.38,354600.0,12.9717,12.9867,12.9717,12.9792,354600.0
2011-08-02 15:10:00,17.38,17.38,17.35,17.35,359100.0,12.9792,12.9792,12.9568,12.9568,359100.0
2011-08-02 15:15:00,17.35,17.37,17.34,17.35,419700.0,12.9568,12.9717,12.9493,12.9568,419700.0
2011-08-02 15:20:00,17.35,17.35,17.33,17.33,307500.0,12.9568,12.9568,12.9419,12.9419,307500.0
2011-08-02 15:25:00,17.33,17.33,17.31,17.31,669600.0,12.9419,12.9419,12.9269,12.9269,669600.0
2011-08-02 15:30:00,17.31,17.33,17.31,17.33,616500.0,12.9269,12.9419,12.9269,12.9419,616500.0
2011-08-02 15:35:00,17.33,17.35,17.32,17.34,624300.0,12.9419,12.9568,12.9344,12.9493,624300.0
2011-08-02 15:40:00,17.34,17.34,17.29,17.3,1200600.0,12.9493,12.9493,12.912,12.9195,1200600.0
2011-08-02 15:45:00,17.3,17.31,17.28,17.28,1153200.0,12.9195,12.9269,12.9045,12.9045,1153200.0
2011-08-02 15:50:00,17.28,17.28,17.23,17.23,1612500.0,12.9045,12.9045,12.8672,12.8672,1612500.0
2011-08-02 15:55:00,17.24,17.27,17.22,17.23,4018800.0,12.8747,12.8971,12.8597,12.8672,4018800.0
2011-08-03 09:30:00,17.25,17.32,17.24,17.31,1785600.0,12.8821,12.9344,12.8747,12.9269,1785600.0
2011-08-03 09:35:00,17.31,17.32,17.27,17.29,632400.0,12.9269,12.9344,12.8971,12.912,632400.0
2011-08-03 09:40:00,17.29,17.34,17.28,17.31,482400.0,12.912,12.9493,12.9045,12.9269,482400.0
2011-08-03 09:45:00,17.31,17.35,17.3,17.32,657300.0,12.9269,12.9568,12.9195,12.9344,657300.0
2011-08-03 09:50:00,17.33,17.33,17.31,17.32,296700.0,12.9419,12.9419,12.9269,12.9344,296700.0
2011-08-03 09:55:00,17.32,17.32,17.29,17.3,569100.0,12.9344,12.9344,12.912,12.9195,569100.0
2011-08-03 10:00:00,17.3,17.31,17.27,17.27,1129200.0,12.9195,12.9269,12.8971,12.8971,1129200.0
2011-08-03 10:05:00,17.27,17.31,17.27,17.3,498000.0,12.8971,12.9269,12.8971,12.9195,498000.0
2011-08-03 10:10:00,17.3,17.31,17.27,17.29,537600.0,12.9195,12.9269,12.8971,12.912,537600.0
2011-08-03 10:15:00,17.29,17.3,17.27,17.29,393900.0,12.912,12.9195,12.8971,12.912,393900.0
2011-08-03 10:20:00,17.29,17.29,17.23,17.25,487200.0,12.912,12.912,12.8672,12.8821,487200.0
2011-08-03 10:25:00,17.25,17.28,17.24,17.25,405600.0,12.8821,12.9045,12.8747,12.8821,405600.0
2011-08-03 10:30:00,17.25,17.28,17.22,17.22,991500.0,12.8821,12.9045,12.8597,12.8597,991500.0
2011-08-03 10:35:00,17.22,17.26,17.17,17.21,1343700.0,12.8597,12.8896,12.8224,12.8523,1343700.0
2011-08-03 10:40:00,17.21,17.21,17.17,17.18,721200.0,12.8523,12.8523,12.8224,12.8299,721200.0
2011-08-03 10:45:00,17.19,17.21,17.17,17.2,485400.0,12.8373,12.8523,12.8224,12.8448,485400.0
2011-08-03 10:50:00,17.2,17.23,17.18,17.23,632400.0,12.8448,12.8672,12.8299,12.8672,632400.0
2011-08-03 10:55:00,17.23,17.23,17.2,17.2,572400.0,12.8672,12.8672,12.8448,12.8448,572400.0
2011-08-03 11:00:00,17.2,17.24,17.18,17.19,440100.0,12.8448,12.8747,12.8299,12.8373,440100.0
2011-08-03 11:05:00,17.2,17.22,17.19,17.22,895500.0,12.8448,12.8597,12.8373,12.8597,895500.0
2011-08-03 11:10:00,17.21,17.27,17.21,17.27,434100.0,12.8523,12.8971,12.8523,12.8971,434100.0
2011-08-03 11:15:00,17.27,17.28,17.24,17.25,1111800.0,12.8971,12.9045,12.8747,12.8821,1111800.0
2011-08-03 11:20:00,17.25,17.29,17.24,17.28,1265400.0,12.8821,12.912,12.8747,12.9045,1265400.0
2011-08-03 11:25:00,17.28,17.28,17.23,17.25,564000.0,12.9045,12.9045,12.8672,12.8821,564000.0
2011-08-03 11:30:00,17.25,17.26,17.14,17.2,3706200.0,12.8821,12.8896,12.8,12.8448,3706200.0
2011-08-03 11:35:00,17.19,17.28,17.17,17.19,2013900.0,12.8373,12.9045,12.8224,12.8373,2013900.0
2011-08-03 11:40:00,17.2,17.2,17.08,17.09,2150400.0,12.8448,12.8448,12.7552,12.7626,2150400.0
2011-08-03 11:45:00,17.08,17.09,17.0,17.06,2779800.0,12.7552,12.7626,12.6954,12.7402,2779800.0
2011-08-03 11:50:00,17.05,17.09,17.05,17.08,598200.0,12.7328,12.7626,12.7328,12.7552,598200.0
2011-08-03 11:55:00,17.08,17.1,17.06,17.08,840600.0,12.7552,12.7701,12.7402,12.7552,840600.0
2011-08-03 12:00:00,17.08,17.09,17.03,17.06,810000.0,12.7552,12.7626,12.7178,12.7402,810000.0
2011-08-03 12:05:00,17.06,17.06,17.04,17.04,693000.0,12.7402,12.7402,12.7253,12.7253,693000.0
2011-08-03 12:10:00,17.04,17.06,17.03,17.05,268500.0,12.7253,12.7402,12.7178,12.7328,268500.0
2011-08-03 12:15:00,17.05,17.06,17.04,17.04,646800.0,12.7328,12.7402,12.7253,12.7253,646800.0
2011-08-03 12:20:00,17.04,17.05,17.02,17.03,610800.0,12.7253,12.7328,12.7104,12.7178,610800.0
2011-08-03 12:25:00,17.03,17.04,17.03,17.03,417900.0,12.7178,12.7253,12.7178,12.7178,417900.0
2011-08-03 12:30:00,17.03,17.04,17.02,17.04,316500.0,12.7178,12.7253,12.7104,12.7253,316500.0
2011-08-03 12:35:00,17.04,17.06,17.03,17.05,380700.0,12.7253,12.7402,12.7178,12.7328,380700.0
2011-08-03 12:40:00,17.05,17.06,17.04,17.06,210900.0,12.7328,12.7402,12.7253,12.7402,210900.0
2011-08-03 12:45:00,17.06,17.07,17.05,17.06,343800.0,12.7402,12.7477,12.7328,12.7402,343800.0
2011-08-03 12:50:00,17.06,17.09,17.06,17.07,474300.0,12.7402,12.7626,12.7402,12.7477,474300.0
2011-08-03 12:55:00,17.07,17.08,17.06,17.07,281700.0,12.7477,12.7552,12.7402,12.7477,281700.0
2011-08-03 13:00:00,17.07,17.08,17.06,17.08,371400.0,12.7477,12.7552,12.7402,12.7552,371400.0
2011-08-03 13:05:00,17.08,17.09,17.07,17.08,481200.0,12.7552,12.7626,12.7477,12.7552,481200.0
2011-08-03 13:10:00,17.08,17.1,17.07,17.09,452400.0,12.7552,12.7701,12.7477,12.7626,452400.0
2011-08-03 13:15:00,17.09,17.11,17.09,17.1,370800.0,12.7626,12.7776,12.7626,12.7701,370800.0
2011-08-03 13:20:00,17.1,17.12,17.09,17.11,326400.0,12.7701,12.7851,12.7626,12.7776,326400.0
2011-08-03 13:25:00,17.11,17.13,17.11,17.12,368100.0,12.7776,12.7925,12.7776,12.7851,368100.0
2011-08-03 13:30:00,17.13,17.15,17.12,17.15,469800.0,12.7925,12.8075,12.7851,12.8075,469800.0
2011-08-03 13:35:00,17.15,17.17,17.14,17.17,338400.0,12.8075,12.8224,12.8,12.8224,338400.0
2011-08-03 13:40:00,17.17,17.18,17.15,17.16,398700.0,12.8224,12.8299,12.8075,12.8149,398700.0
2011-08-03 13:45:00,17.16,17.2,17.16,17.19,1067100.0,12.8149,12.8448,12.8149,12.8373,1067100.0
2011-08-03 13:50:00,17.19,17.2,17.17,17.18,483900.0,12.8373,12.8448,12.8224,12.8299,483900.0
2011-08-03 13:55:00,17.18,17.18,17.15,17.17,298500.0,12.8299,12.8299,12.8075,12.8224,298500.0
2011-08-03 14:00:00,17.17,17.19,17.17,17.19,306000.0,12.8224,12.8373,12.8224,12.8373,306000.0
2011-08-03 14:05:00,17.19,17.19,17.15,17.16,462000.0,12.8373,12.8373,12.8075,12.8149,462000.0
2011-08-03 14:10:00,17.16,17.18,17.16,17.17,442800.0,12.8149,12.8299,12.8149,12.8224,442800.0
2011-08-03 14:15:00,17.17,17.17,17.14,17.14,397200.0,12.8224,12.8224,12.8,12.8,397200.0
2011-08-03 14:20:00,17.14,17.17,17.13,17.16,541800.0,12.8,12.8224,12.7925,12.8149,541800.0
2011-08-03 14:25:00,17.16,17.16,17.12,17.13,699900.0,12.8149,12.8149,12.7851,12.7925,699900.0
2011-08-03 14:30:00,17.13,17.14,17.12,17.12,601800.0,12.7925,12.8,12.7851,12.7851,601800.0
2011-08-03 14:35:00,17.11,17.13,17.11,17.13,494400.0,12.7776,12.7925,12.7776,12.7925,494400.0
2011-08-03 14:40:00,17.13,17.14,17.12,17.13,328200.0,12.7925,12.8,12.7851,12.7925,328200.0
2011-08-03 14:45:00,17.13,17.15,17.12,17.15,538800.0,12.7925,12.8075,12.7851,12.8075,538800.0
2011-08-03 14:50:00,17.15,17.16,17.13,17.16,367800.0,12.8075,12.8149,12.7925,12.8149,367800.0
2011-08-03 14:55:00,17.16,17.17,17.14,17.15,485400.0,12.8149,12.8224,12.8,12.8075,485400.0
2011-08-03 15:00:00,17.15,17.17,17.14,17.16,491400.0,12.8075,12.8224,12.8,12.8149,491400.0
2011-08-03 15:05:00,17.16,17.16,17.13,17.13,706500.0,12.8149,12.8149,12.7925,12.7925,706500.0
2011-08-03 15:10:00,17.12,17.14,17.09,17.09,1045200.0,12.7851,12.8,12.7626,12.7626,1045200.0
2011-08-03 15:15:00,17.09,17.15,17.09,17.15,973500.0,12.7626,12.8075,12.7626,12.8075,973500.0
2011-08-03 15:20:00,17.15,17.18,17.15,17.18,720600.0,12.8075,12.8299,12.8075,12.8299,720600.0
2011-08-03 15:25:00,17.18,17.2,17.15,17.16,897600.0,12.8299,12.8448,12.8075,12.8149,897600.0
2011-08-03 15:30:00,17.16,17.17,17.14,17.14,749100.0,12.8149,12.8224,12.8,12.8,749100.0
2011-08-03 15:35:00,17.14,17.15,17.13,17.15,541800.0,12.8,12.8075,12.7925,12.8075,541800.0
2011-08-03 15:40:00,17.15,17.17,17.13,17.14,1643700.0,12.8075,12.8224,12.7925,12.8,1643700.0
2011-08-03 15:45:00,17.14,17.14,17.09,17.1,1581900.0,12.8,12.8,12.7626,12.7701,1581900.0
2011-08-03 15:50:00,17.1,17.11,17.06,17.06,2691000.0,12.7701,12.7776,12.7402,12.7402,2691000.0
2011-08-03 15:55:00,17.06,17.09,17.04,17.09,3507900.0,12.7402,12.7626,12.7253,12.7626,3507900.0
2011-08-04 09:30:00,17.0,17.0,16.76,16.88,3452100.0,12.6954,12.6954,12.5162,12.6058,3452100.0
2011-08-04 09:35:00,16.88,16.94,16.87,16.93,1327800.0,12.6058,12.6506,12.5984,12.6432,1327800.0
2011-08-04 09:40:00,16.93,16.94,16.9,16.9,1133400.0,12.6432,12.6506,12.6208,12.6208,1133400.0
2011-08-04 09:45:00,16.9,16.93,16.83,16.84,1197900.0,12.6208,12.6432,12.5685,12.576,1197900.0
2011-08-04 09:50:00,16.84,16.87,16.8,16.81,1049700.0,12.576,12.5984,12.5461,12.5535,1049700.0
2011-08-04 09:55:00,16.81,16.82,16.79,16.81,1032600.0,12.5535,12.561,12.5386,12.5535,1032600.0
2011-08-04 10:00:00,16.81,16.85,16.79,16.81,1051500.0,12.5535,12.5834,12.5386,12.5535,1051500.0
2011-08-04 10:05:00,16.82,16.85,16.8,16.85,685200.0,12.561,12.5834,12.5461,12.5834,685200.0
2011-08-04 10:10:00,16.85,16.86,16.81,16.85,664500.0,12.5834,12.5909,12.5535,12.5834,664500.0
2011-08-04 10:15:00,16.85,16.85,16.8,16.8,632700.0,12.5834,12.5834,12.5461,12.5461,632700.0
2011-08-04 10:20:00,16.81,16.86,16.8,16.85,844800.0,12.5535,12.5909,12.5461,12.5834,844800.0
2011-08-04 10:25:00,16.85,16.88,16.84,16.84,570000.0,12.5834,12.6058,12.576,12.576,570000.0
2011-08-04 10:30:00,16.84,16.87,16.84,16.86,1156500.0,12.576,12.5984,12.576,12.5909,1156500.0
2011-08-04 10:35:00,16.86,16.86,16.82,16.83,990000.0,12.5909,12.5909,12.561,12.5685,990000.0
2011-08-04 10:40:00,16.83,16.83,16.76,16.76,1177200.0,12.5685,12.5685,12.5162,12.5162,1177200.0
2011-08-04 10:45:00,16.76,16.76,16.72,16.76,1977000.0,12.5162,12.5162,12.4863,12.5162,1977000.0
2011-08-04 10:50:00,16.76,16.77,16.75,16.77,603600.0,12.5162,12.5237,12.5087,12.5237,603600.0
2011-08-04 10:55:00,16.77,16.82,16.76,16.82,1085400.0,12.5237,12.561,12.5162,12.561,1085400.0
2011-08-04 11:00:00,16.82,16.84,16.79,16.84,963600.0,12.561,12.576,12.5386,12.576,963600.0
2011-08-04 11:05:00,16.84,16.84,16.78,16.8,1701300.0,12.576,12.576,12.5311,12.5461,1701300.0
2011-08-04 11:10:00,16.8,16.81,16.78,16.78,554700.0,12.5461,12.5535,12.5311,12.5311,554700.0
2011-08-04 11:15:00,16.78,16.81,16.78,16.79,723300.0,12.5311,12.5535,12.5311,12.5386,723300.0
2011-08-04 11:20:00,16.79,16.83,16.77,16.78,873000.0,12.5386,12.5685,12.5237,12.5311,873000.0
2011-08-04 11:25:00,16.78,16.8,16.77,16.77,393000.0,12.5311,12.5461,12.5237,12.5237,393000.0
2011-08-04 11:30:00,16.77,16.81,16.77,16.81,470100.0,12.5237,12.5535,12.5237,12.5535,470100.0
2011-08-04 11:35:00,16.81,16.81,16.79,16.79,241500.0,12.5535,12.5535,12.5386,12.5386,241500.0
2011-08-04 11:40:00,16.79,16.79,16.75,16.77,588900.0,12.5386,12.5386,12.5087,12.5237,588900.0
2011-08-04 11:45:00,16.77,16.77,16.71,16.75,1041000.0,12.5237,12.5237,12.4789,12.5087,1041000.0
2011-08-04 11:50:00,16.75,16.77,16.73,16.77,730800.0,12.5087,12.5237,12.4938,12.5237,730800.0
2011-08-04 11:55:00,16.77,16.79,16.76,16.79,972000.0,12.5237,12.5386,12.5162,12.5386,972000.0
2011-08-04 12:00:00,16.79,16.82,16.78,16.82,482400.0,12.5386,12.561,12.5311,12.561,482400.0
2011-08-04 12:05:00,16.82,16.83,16.79,16.8,784200.0,12.561,12.5685,12.5386,12.5461,784200.0
2011-08-04 12:10:00,16.8,16.84,16.8,16.82,589500.0,12.5461,12.576,12.5461,12.561,589500.0
2011-08-04 12:15:00,16.83,16.85,16.81,16.85,829800.0,12.5685,12.5834,12.5535,12.5834,829800.0
2011-08-04 12:20:00,16.85,16.87,16.85,16.85,1065600.0,12.5834,12.5984,12.5834,12.5834,1065600.0
2011-08-04 12:25:00,16.85,16.89,16.82,16.89,553200.0,12.5834,12.6133,12.561,12.6133,553200.0
2011-08-04 12:30:00,16.89,16.95,16.89,16.92,952200.0,12.6133,12.6581,12.6133,12.6357,952200.0
2011-08-04 12:35:00,16.92,16.93,16.9,16.92,572700.0,12.6357,12.6432,12.6208,12.6357,572700.0
2011-08-04 12:40:00,16.92,16.92,16.9,16.92,691800.0,12.6357,12.6357,12.6208,12.6357,691800.0
2011-08-04 12:45:00,16.92,16.94,16.92,16.94,575100.0,12.6357,12.6506,12.6357,12.6506,575100.0
2011-08-04 12:50:00,16.94,16.94,16.93,16.93,549600.0,12.6506,12.6506,12.6432,12.6432,549600.0
2011-08-04 12:55:00,16.94,16.94,16.9,16.9,258900.0,12.6506,12.6506,12.6208,12.6208,258900.0
2011-08-04 13:00:00,16.9,16.93,16.89,16.9,377700.0,12.6208,12.6432,12.6133,12.6208,377700.0
2011-08-04 13:05:00,16.89,16.91,16.89,16.9,233100.0,12.6133,12.6282,12.6133,12.6208,233100.0
2011-08-04 13:10:00,16.9,16.9,16.85,16.87,347100.0,12.6208,12.6208,12.5834,12.5984,347100.0
2011-08-04 13:15:00,16.87,16.88,16.86,16.86,289500.0,12.5984,12.6058,12.5909,12.5909,289500.0
2011-08-04 13:20:00,16.86,16.88,16.86,16.87,342300.0,12.5909,12.6058,12.5909,12.5984,342300.0
2011-08-04 13:25:00,16.86,16.9,16.86,16.89,276600.0,12.5909,12.6208,12.5909,12.6133,276600.0
2011-08-04 13:30:00,16.89,16.89,16.87,16.88,247200.0,12.6133,12.6133,12.5984,12.6058,247200.0
2011-08-04 13:35:00,16.88,16.89,16.87,16.89,413400.0,12.6058,12.6133,12.5984,12.6133,413400.0
2011-08-04 13:40:00,16.88,16.89,16.86,16.86,424500.0,12.6058,12.6133,12.5909,12.5909,424500.0
2011-08-04 13:45:00,16.86,16.87,16.84,16.87,630600.0,12.5909,12.5984,12.576,12.5984,630600.0
2011-08-04 13:50:00,16.86,16.88,16.86,16.86,477000.0,12.5909,12.6058,12.5909,12.5909,477000.0
2011-08-04 13:55:00,16.86,16.87,16.84,16.87,658800.0,12.5909,12.5984,12.576,12.5984,658800.0
2011-08-04 14:00:00,16.87,16.87,16.83,16.86,943200.0,12.5984,12.5984,12.5685,12.5909,943200.0
2011-08-04 14:05:00,16.86,16.87,16.85,16.86,700800.0,12.5909,12.5984,12.5834,12.5909,700800.0
2011-08-04 14:10:00,16.86,16.87,16.83,16.85,474900.0,12.5909,12.5984,12.5685,12.5834,474900.0
2011-08-04 14:15:00,16.85,16.88,16.84,16.85,1028400.0,12.5834,12.6058,12.576,12.5834,1028400.0
2011-08-04 14:20:00,16.85,16.87,16.83,16.87,863100.0,12.5834,12.5984,12.5685,12.5984,863100.0
2011-08-04 14:25:00,16.87,16.88,16.85,16.87,1431000.0,12.5984,12.6058,12.5834,12.5984,1431000.0
2011-08-04 14:30:00,16.87,16.9,16.85,16.9,814800.0,12.5984,12.6208,12.5834,12.6208,814800.0
2011-08-04 14:35:00,16.9,16.91,16.88,16.89,781200.0,12.6208,12.6282,12.6058,12.6133,781200.0
2011-08-04 14:40:00,16.89,16.91,16.89,16.91,543000.0,12.6133,12.6282,12.6133,12.6282,543000.0
2011-08-04 14:45:00,16.9,16.92,16.89,16.91,1267500.0,12.6208,12.6357,12.6133,12.6282,1267500.0
2011-08-04 14:50:00,16.91,16.91,16.89,16.89,679800.0,12.6282,12.6282,12.6133,12.6133,679800.0
2011-08-04 14:55:00,16.89,16.9,16.87,16.9,870300.0,12.6133,12.6208,12.5984,12.6208,870300.0
2011-08-04 15:00:00,16.9,16.92,16.88,16.91,1218900.0,12.6208,12.6357,12.6058,12.6282,1218900.0
2011-08-04 15:05:00,16.91,16.92,16.89,16.9,1261800.0,12.6282,12.6357,12.6133,12.6208,1261800.0
2011-08-04 15:10:00,16.9,16.91,16.87,16.87,938100.0,12.6208,12.6282,12.5984,12.5984,938100.0
2011-08-04 15:15:00,16.87,16.89,16.83,16.84,1040400.0,12.5984,12.6133,12.5685,12.576,1040400.0
2011-08-04 15:20:00,16.84,16.85,16.8,16.81,1130400.0,12.576,12.5834,12.5461,12.5535,1130400.0
2011-08-04 15:25:00,16.82,16.82,16.77,16.77,1329000.0,12.561,12.561,12.5237,12.5237,1329000.0
2011-08-04 15:30:00,16.77,16.81,16.77,16.8,1520400.0,12.5237,12.5535,12.5237,12.5461,1520400.0
2011-08-04 15:35:00,16.8,16.84,16.8,16.83,1549800.0,12.5461,12.576,12.5461,12.5685,1549800.0
2011-08-04 15:40:00,16.83,16.83,16.76,16.77,1938900.0,12.5685,12.5685,12.5162,12.5237,1938900.0
2011-08-04 15:45:00,16.77,16.78,16.75,16.76,2528400.0,12.5237,12.5311,12.5087,12.5162,2528400.0
2011-08-04 15:50:00,16.76,16.76,16.69,16.72,2700900.0,12.5162,12.5162,12.4639,12.4863,2700900.0
2011-08-04 15:55:00,16.72,16.74,16.69,16.69,3827400.0,12.4863,12.5013,12.4639,12.4639,3827400.0
2011-08-05 09:30:00,16.86,16.88,16.73,16.75,1602000.0,12.5909,12.6058,12.4938,12.5087,1602000.0
2011-08-05 09:35:00,16.75,16.78,16.71,16.76,1154100.0,12.5087,12.5311,12.4789,12.5162,1154100.0
2011-08-05 09:40:00,16.76,16.78,16.74,16.75,861300.0,12.5162,12.5311,12.5013,12.5087,861300.0
2011-08-05 09:45:00,16.75,16.78,16.7,16.7,1020300.0,12.5087,12.5311,12.4714,12.4714,1020300.0
2011-08-05 09:50:00,16.7,16.74,16.67,16.67,2192700.0,12.4714,12.5013,12.449,12.449,2192700.0
2011-08-05 09:55:00,16.68,16.74,16.67,16.7,1946100.0,12.4565,12.5013,12.449,12.4714,1946100.0
2011-08-05 10:00:00,16.7,16.75,16.7,16.73,3273300.0,12.4714,12.5087,12.4714,12.4938,3273300.0
2011-08-05 10:05:00,16.73,16.78,16.72,16.77,1908300.0,12.4938,12.5311,12.4863,12.5237,1908300.0
2011-08-05 10:10:00,16.77,16.78,16.68,16.69,1773900.0,12.5237,12.5311,12.4565,12.4639,1773900.0
2011-08-05 10:15:00,16.69,16.71,16.67,16.69,1094400.0,12.4639,12.4789,12.449,12.4639,1094400.0
2011-08-05 10:20:00,16.69,16.7,16.65,16.68,1429500.0,12.4639,12.4714,12.4341,12.4565,1429500.0
2011-08-05 10:25:00,16.68,16.71,16.66,16.68,1173600.0,12.4565,12.4789,12.4415,12.4565,1173600.0
2011-08-05 10:30:00,16.68,16.68,16.63,16.64,923400.0,12.4565,12.4565,12.4191,12.4266,923400.0
2011-08-05 10:35:00,16.64,16.64,16.56,16.6,1505100.0,12.4266,12.4266,12.3668,12.3967,1505100.0
2011-08-05 10:40:00,16.6,16.61,16.56,16.59,952800.0,12.3967,12.4042,12.3668,12.3893,952800.0
2011-08-05 10:45:00,16.59,16.59,16.57,16.58,1388700.0,12.3893,12.3893,12.3743,12.3818,1388700.0
2011-08-05 10:50:00,16.59,16.61,16.56,16.6,871200.0,12.3893,12.4042,12.3668,12.3967,871200.0
2011-08-05 10:55:00,16.6,16.64,16.6,16.64,683400.0,12.3967,12.4266,12.3967,12.4266,683400.0
2011-08-05 11:00:00,16.64,16.65,16.59,16.6,605100.0,12.4266,12.4341,12.3893,12.3967,605100.0
2011-08-05 11:05:00,16.6,16.61,16.57,16.61,673500.0,12.3967,12.4042,12.3743,12.4042,673500.0
2011-08-05 11:10:00,16.61,16.61,16.57,16.58,709200.0,12.4042,12.4042,12.3743,12.3818,709200.0
2011-08-05 11:15:00,16.58,16.59,16.55,16.56,1208700.0,12.3818,12.3893,12.3594,12.3668,1208700.0
2011-08-05 11:20:00,16.56,16.58,16.53,16.57,927600.0,12.3668,12.3818,12.3444,12.3743,927600.0
2011-08-05 11:25:00,16.57,16.63,16.57,16.6,1218900.0,12.3743,12.4191,12.3743,12.3967,1218900.0
2011-08-05 11:30:00,16.6,16.68,16.59,16.67,1267500.0,12.3967,12.4565,12.3893,12.449,1267500.0
2011-08-05 11:35:00,16.67,16.68,16.64,16.65,1122900.0,12.449,12.4565,12.4266,12.4341,1122900.0
2011-08-05 11:40:00,16.65,16.68,16.62,16.65,939600.0,12.4341,12.4565,12.4117,12.4341,939600.0
2011-08-05 11:45:00,16.65,16.65,16.59,16.6,731400.0,12.4341,12.4341,12.3893,12.3967,731400.0
2011-08-05 11:50:00,16.6,16.64,16.59,16.63,525600.0,12.3967,12.4266,12.3893,12.4191,525600.0
2011-08-05 11:55:00,16.63,16.63,16.54,16.57,1139100.0,12.4191,12.4191,12.3519,12.3743,1139100.0
2011-08-05 12:00:00,16.57,16.65,16.56,16.64,936600.0,12.3743,12.4341,12.3668,12.4266,936600.0
2011-08-05 12:05:00,16.63,16.68,16.62,16.68,747000.0,12.4191,12.4565,12.4117,12.4565,747000.0
2011-08-05 12:10:00,16.68,16.71,16.66,16.69,1521000.0,12.4565,12.4789,12.4415,12.4639,1521000.0
2011-08-05 12:15:00,16.69,16.83,16.68,16.71,1377600.0,12.4639,12.5685,12.4565,12.4789,1377600.0
2011-08-05 12:20:00,16.71,16.76,16.69,16.75,660300.0,12.4789,12.5162,12.4639,12.5087,660300.0
2011-08-05 12:25:00,16.76,16.78,16.72,16.73,871800.0,12.5162,12.5311,12.4863,12.4938,871800.0
2011-08-05 12:30:00,16.73,16.77,16.7,16.75,713700.0,12.4938,12.5237,12.4714,12.5087,713700.0
2011-08-05 12:35:00,16.75,16.8,16.73,16.78,1197300.0,12.5087,12.5461,12.4938,12.5311,1197300.0
2011-08-05 12:40:00,16.78,16.84,16.75,16.83,848400.0,12.5311,12.576,12.5087,12.5685,848400.0
2011-08-05 12:45:00,16.83,16.91,16.8,16.87,1094700.0,12.5685,12.6282,12.5461,12.5984,1094700.0
2011-08-05 12:50:00,16.87,16.93,16.85,16.86,864300.0,12.5984,12.6432,12.5834,12.5909,864300.0
2011-08-05 12:55:00,16.86,16.89,16.84,16.88,647700.0,12.5909,12.6133,12.576,12.6058,647700.0
2011-08-05 13:00:00,16.87,16.89,16.83,16.83,729000.0,12.5984,12.6133,12.5685,12.5685,729000.0
2011-08-05 13:05:00,16.83,16.89,16.79,16.85,802500.0,12.5685,12.6133,12.5386,12.5834,802500.0
2011-08-05 13:10:00,16.85,16.88,16.84,16.86,594000.0,12.5834,12.6058,12.576,12.5909,594000.0
2011-08-05 13:15:00,16.86,16.89,16.85,16.88,414900.0,12.5909,12.6133,12.5834,12.6058,414900.0
2011-08-05 13:20:00,16.88,16.9,16.86,16.87,384600.0,12.6058,12.6208,12.5909,12.5984,384600.0
2011-08-05 13:25:00,16.86,16.88,16.86,16.87,370200.0,12.5909,12.6058,12.5909,12.5984,370200.0
2011-08-05 13:30:00,16.87,16.88,16.83,16.83,379200.0,12.5984,12.6058,12.5685,12.5685,379200.0
2011-08-05 13:35:00,16.84,16.84,16.81,16.82,366300.0,12.576,12.576,12.5535,12.561,366300.0
2011-08-05 13:40:00,16.82,16.85,16.8,16.84,422700.0,12.561,12.5834,12.5461,12.576,422700.0
2011-08-05 13:45:00,16.84,16.87,16.81,16.87,603300.0,12.576,12.5984,12.5535,12.5984,603300.0
2011-08-05 13:50:00,16.87,16.93,16.86,16.91,763500.0,12.5984,12.6432,12.5909,12.6282,763500.0
2011-08-05 13:55:00,16.91,16.92,16.86,16.88,387300.0,12.6282,12.6357,12.5909,12.6058,387300.0
2011-08-05 14:00:00,16.88,16.89,16.84,16.86,468300.0,12.6058,12.6133,12.576,12.5909,468300.0
2011-08-05 14:05:00,16.86,16.87,16.84,16.85,383400.0,12.5909,12.5984,12.576,12.5834,383400.0
2011-08-05 14:10:00,16.85,16.88,16.83,16.88,458700.0,12.5834,12.6058,12.5685,12.6058,458700.0
2011-08-05 14:15:00,16.87,16.89,16.85,16.89,324900.0,12.5984,12.6133,12.5834,12.6133,324900.0
2011-08-05 14:20:00,16.89,16.91,16.88,16.89,766800.0,12.6133,12.6282,12.6058,12.6133,766800.0
2011-08-05 14:25:00,16.89,16.89,16.86,16.86,488400.0,12.6133,12.6133,12.5909,12.5909,488400.0
2011-08-05 14:30:00,16.86,16.88,16.85,16.87,435600.0,12.5909,12.6058,12.5834,12.5984,435600.0
2011-08-05 14:35:00,16.87,16.88,16.86,16.87,467100.0,12.5984,12.6058,12.5909,12.5984,467100.0
2011-08-05 14:40:00,16.88,16.88,16.86,16.87,486300.0,12.6058,12.6058,12.5909,12.5984,486300.0
2011-08-05 14:45:00,16.87,16.87,16.83,16.83,521100.0,12.5984,12.5984,12.5685,12.5685,521100.0
2011-08-05 14:50:00,16.84,16.85,16.82,16.84,951600.0,12.576,12.5834,12.561,12.576,951600.0
2011-08-05 14:55:00,16.84,16.85,16.81,16.84,786600.0,12.576,12.5834,12.5535,12.576,786600.0
2011-08-05 15:00:00,16.84,16.87,16.8,16.81,1344900.0,12.576,12.5984,12.5461,12.5535,1344900.0
2011-08-05 15:05:00,16.81,16.82,16.73,16.77,1132800.0,12.5535,12.561,12.4938,12.5237,1132800.0
2011-08-05 15:10:00,16.77,16.84,16.75,16.84,1183200.0,12.5237,12.576,12.5087,12.576,1183200.0
2011-08-05 15:15:00,16.84,16.84,16.8,16.82,555300.0,12.576,12.576,12.5461,12.561,555300.0
2011-08-05 15:20:00,16.82,16.87,16.81,16.86,721800.0,12.561,12.5984,12.5535,12.5909,721800.0
2011-08-05 15:25:00,16.86,16.88,16.83,16.83,992400.0,12.5909,12.6058,12.5685,12.5685,992400.0
2011-08-05 15:30:00,16.83,16.86,16.83,16.86,983100.0,12.5685,12.5909,12.5685,12.5909,983100.0
2011-08-05 15:35:00,16.86,16.93,16.85,16.92,1158000.0,12.5909,12.6432,12.5834,12.6357,1158000.0
2011-08-05 15:40:00,16.92,16.97,16.92,16.96,1768500.0,12.6357,12.673,12.6357,12.6656,1768500.0
2011-08-05 15:45:00,16.96,16.97,16.91,16.95,1728000.0,12.6656,12.673,12.6282,12.6581,1728000.0
2011-08-05 15:50:00,16.95,16.96,16.91,16.96,1458600.0,12.6581,12.6656,12.6282,12.6656,1458600.0
2011-08-05 15:55:00,16.96,16.96,16.93,16.95,3388800.0,12.6656,12.6656,12.6432,12.6581,3388800.0
2011-08-08 09:30:00,16.93,17.06,16.86,17.05,1943100.0,12.6432,12.7402,12.5909,12.7328,1943100.0
2011-08-08 09:35:00,17.05,17.11,17.03,17.08,1253700.0,12.7328,12.7776,12.7178,12.7552,1253700.0
2011-08-08 09:40:00,17.08,17.08,16.88,16.88,1195500.0,12.7552,12.7552,12.6058,12.6058,1195500.0
2011-08-08 09:45:00,16.88,16.91,16.84,16.85,1291800.0,12.6058,12.6282,12.576,12.5834,1291800.0
2011-08-08 09:50:00,16.84,16.87,16.81,16.84,1297500.0,12.576,12.5984,12.5535,12.576,1297500.0
2011-08-08 09:55:00,16.84,16.9,16.82,16.84,1182900.0,12.576,12.6208,12.561,12.576,1182900.0
2011-08-08 10:00:00,16.84,16.86,16.78,16.8,1684200.0,12.576,12.5909,12.5311,12.5461,1684200.0
2011-08-08 10:05:00,16.8,16.85,16.79,16.84,981900.0,12.5461,12.5834,12.5386,12.576,981900.0
2011-08-08 10:10:00,16.85,16.87,16.81,16.81,1175700.0,12.5834,12.5984,12.5535,12.5535,1175700.0
2011-08-08 10:15:00,16.81,16.83,16.75,16.76,1464900.0,12.5535,12.5685,12.5087,12.5162,1464900.0
2011-08-08 10:20:00,16.76,16.8,16.75,16.77,1210500.0,12.5162,12.5461,12.5087,12.5237,1210500.0
2011-08-08 10:25:00,16.76,16.76,16.69,16.7,1319100.0,12.5162,12.5162,12.4639,12.4714,1319100.0
2011-08-08 10:30:00,16.7,16.73,16.67,16.7,1047600.0,12.4714,12.4938,12.449,12.4714,1047600.0
2011-08-08 10:35:00,16.7,16.72,16.67,16.72,1369800.0,12.4714,12.4863,12.449,12.4863,1369800.0
2011-08-08 10:40:00,16.72,16.78,16.71,16.75,1269000.0,12.4863,12.5311,12.4789,12.5087,1269000.0
2011-08-08 10:45:00,16.75,16.77,16.7,16.77,1426200.0,12.5087,12.5237,12.4714,12.5237,1426200.0
2011-08-08 10:50:00,16.77,16.77,16.7,16.7,1016700.0,12.5237,12.5237,12.4714,12.4714,1016700.0
2011-08-08 10:55:00,16.7,16.7,16.65,16.66,965700.0,12.4714,12.4714,12.4341,12.4415,965700.0
2011-08-08 11:00:00,16.66,16.69,16.63,16.67,1227600.0,12.4415,12.4639,12.4191,12.449,1227600.0
2011-08-08 11:05:00,16.67,16.78,16.66,16.77,1182600.0,12.449,12.5311,12.4415,12.5237,1182600.0
2011-08-08 11:10:00,16.77,16.81,16.74,16.76,1011000.0,12.5237,12.5535,12.5013,12.5162,1011000.0
2011-08-08 11:15:00,16.76,16.8,16.74,16.76,742200.0,12.5162,12.5461,12.5013,12.5162,742200.0
2011-08-08 11:20:00,16.76,16.77,16.73,16.75,1057200.0,12.5162,12.5237,12.4938,12.5087,1057200.0
2011-08-08 11:25:00,16.75,16.78,16.74,16.76,642300.0,12.5087,12.5311,12.5013,12.5162,642300.0
2011-08-08 11:30:00,16.76,16.76,16.71,16.73,790800.0,12.5162,12.5162,12.4789,12.4938,790800.0
2011-08-08 11:35:00,16.73,16.74,16.71,16.72,879000.0,12.4938,12.5013,12.4789,12.4863,879000.0
2011-08-08 11:40:00,16.72,16.75,16.7,16.71,842100.0,12.4863,12.5087,12.4714,12.4789,842100.0
2011-08-08 11:45:00,16.71,16.75,16.69,16.75,655500.0,12.4789,12.5087,12.4639,12.5087,655500.0
2011-08-08 11:50:00,16.75,16.78,16.74,16.78,835500.0,12.5087,12.5311,12.5013,12.5311,835500.0
2011-08-08 11:55:00,16.78,16.79,16.75,16.76,618900.0,12.5311,12.5386,12.5087,12.5162,618900.0
2011-08-08 12:00:00,16.76,16.77,16.73,16.74,757500.0,12.5162,12.5237,12.4938,12.5013,757500.0
2011-08-08 12:05:00,16.74,16.76,16.72,16.76,674100.0,12.5013,12.5162,12.4863,12.5162,674100.0
2011-08-08 12:10:00,16.76,16.8,16.74,16.8,783000.0,12.5162,12.5461,12.5013,12.5461,783000.0
2011-08-08 12:15:00,16.8,16.82,16.78,16.78,1103700.0,12.5461,12.561,12.5311,12.5311,1103700.0
2011-08-08 12:20:00,16.78,16.79,16.74,16.77,695100.0,12.5311,12.5386,12.5013,12.5237,695100.0
2011-08-08 12:25:00,16.77,16.78,16.74,16.76,495000.0,12.5237,12.5311,12.5013,12.5162,495000.0
2011-08-08 12:30:00,16.76,16.8,16.76,16.8,791100.0,12.5162,12.5461,12.5162,12.5461,791100.0
2011-08-08 12:35:00,16.81,16.81,16.75,16.75,468000.0,12.5535,12.5535,12.5087,12.5087,468000.0
2011-08-08 12:40:00,16.75,16.8,16.74,16.77,651600.0,12.5087,12.5461,12.5013,12.5237,651600.0
2011-08-08 12:45:00,16.77,16.82,16.76,16.81,548700.0,12.5237,12.561,12.5162,12.5535,548700.0
2011-08-08 12:50:00,16.81,16.82,16.78,16.79,531000.0,12.5535,12.561,12.5311,12.5386,531000.0
2011-08-08 12:55:00,16.79,16.8,16.73,16.74,1155300.0,12.5386,12.5461,12.4938,12.5013,1155300.0
2011-08-08 13:00:00,16.74,16.77,16.74,16.75,824400.0,12.5013,12.5237,12.5013,12.5087,824400.0
2011-08-08 13:05:00,16.75,16.75,16.71,16.72,530400.0,12.5087,12.5087,12.4789,12.4863,530400.0
2011-08-08 13:10:00,16.71,16.75,16.69,16.7,961800.0,12.4789,12.5087,12.4639,12.4714,961800.0
2011-08-08 13:15:00,16.7,16.74,16.69,16.74,692100.0,12.4714,12.5013,12.4639,12.5013,692100.0
2011-08-08 13:20:00,16.74,16.78,16.73,16.75,451200.0,12.5013,12.5311,12.4938,12.5087,451200.0
2011-08-08 13:25:00,16.75,16.76,16.74,16.74,442800.0,12.5087,12.5162,12.5013,12.5013,442800.0
2011-08-08 13:30:00,16.74,16.76,16.73,16.75,335700.0,12.5013,12.5162,12.4938,12.5087,335700.0
2011-08-08 13:35:00,16.75,16.75,16.67,16.67,1096800.0,12.5087,12.5087,12.449,12.449,1096800.0
2011-08-08 13:40:00,16.67,16.7,16.67,16.68,1029900.0,12.449,12.4714,12.449,12.4565,1029900.0
2011-08-08 13:45:00,16.68,16.69,16.65,16.68,834900.0,12.4565,12.4639,12.4341,12.4565,834900.0
2011-08-08 13:50:00,16.68,16.73,16.67,16.7,732300.0,12.4565,12.4938,12.449,12.4714,732300.0
2011-08-08 13:55:00,16.71,16.72,16.64,16.65,868200.0,12.4789,12.4863,12.4266,12.4341,868200.0
2011-08-08 14:00:00,16.65,16.72,16.63,16.71,933600.0,12.4341,12.4863,12.4191,12.4789,933600.0
2011-08-08 14:05:00,16.71,16.71,16.64,16.66,859500.0,12.4789,12.4789,12.4266,12.4415,859500.0
2011-08-08 14:10:00,16.66,16.69,16.62,16.62,735000.0,12.4415,12.4639,12.4117,12.4117,735000.0
2011-08-08 14:15:00,16.62,16.63,16.57,16.62,1350900.0,12.4117,12.4191,12.3743,12.4117,1350900.0
2011-08-08 14:20:00,16.62,16.63,16.53,16.54,1398600.0,12.4117,12.4191,12.3444,12.3519,1398600.0
2011-08-08 14:25:00,16.54,16.62,16.49,16.61,3095700.0,12.3519,12.4117,12.3146,12.4042,3095700.0
2011-08-08 14:30:00,16.61,16.63,16.56,16.62,1146300.0,12.4042,12.4191,12.3668,12.4117,1146300.0
2011-08-08 14:35:00,16.62,16.64,16.55,16.57,919800.0,12.4117,12.4266,12.3594,12.3743,919800.0
2011-08-08 14:40:00,16.56,16.6,16.55,16.58,1005000.0,12.3668,12.3967,12.3594,12.3818,1005000.0
2011-08-08 14:45:00,16.58,16.59,16.51,16.53,919800.0,12.3818,12.3893,12.3295,12.3444,919800.0
2011-08-08 14:50:00,16.53,16.55,16.5,16.52,966000.0,12.3444,12.3594,12.322,12.337,966000.0
2011-08-08 14:55:00,16.52,16.52,16.47,16.51,1062900.0,12.337,12.337,12.2996,12.3295,1062900.0
2011-08-08 15:00:00,16.51,16.55,16.5,16.55,776700.0,12.3295,12.3594,12.322,12.3594,776700.0
2011-08-08 15:05:00,16.55,16.62,16.53,16.62,1255200.0,12.3594,12.4117,12.3444,12.4117,1255200.0
2011-08-08 15:10:00,16.62,16.65,16.57,16.62,1427400.0,12.4117,12.4341,12.3743,12.4117,1427400.0
2011-08-08 15:15:00,16.62,16.69,16.59,16.64,1785300.0,12.4117,12.4639,12.3893,12.4266,1785300.0
2011-08-08 15:20:00,16.64,16.64,16.52,16.52,2079600.0,12.4266,12.4266,12.337,12.337,2079600.0
2011-08-08 15:25:00,16.52,16.52,16.42,16.45,1516800.0,12.337,12.337,12.2623,12.2847,1516800.0
2011-08-08 15:30:00,16.45,16.46,16.36,16.39,1898700.0,12.2847,12.2922,12.2175,12.2399,1898700.0
2011-08-08 15:35:00,16.39,16.41,16.34,16.39,2341500.0,12.2399,12.2548,12.2026,12.2399,2341500.0
2011-08-08 15:40:00,16.39,16.41,16.34,16.35,2101200.0,12.2399,12.2548,12.2026,12.21,2101200.0
2011-08-08 15:45:00,16.35,16.35,16.26,16.29,3223200.0,12.21,12.21,12.1428,12.1652,3223200.0
2011-08-08 15:50:00,16.29,16.41,16.29,16.39,3110400.0,12.1652,12.2548,12.1652,12.2399,3110400.0
2011-08-08 15:55:00,16.39,16.39,16.33,16.33,4087200.0,12.2399,12.2399,12.1951,12.1951,4087200.0
2011-08-09 09:30:00,16.45,16.56,16.43,16.51,1972200.0,12.2847,12.3668,12.2698,12.3295,1972200.0
2011-08-09 09:35:00,16.5,16.6,16.47,16.55,1314300.0,12.322,12.3967,12.2996,12.3594,1314300.0
2011-08-09 09:40:00,16.55,16.56,16.46,16.49,1770900.0,12.3594,12.3668,12.2922,12.3146,1770900.0
2011-08-09 09:45:00,16.49,16.67,16.49,16.6,1170300.0,12.3146,12.449,12.3146,12.3967,1170300.0
2011-08-09 09:50:00,16.6,16.69,16.6,16.68,1382100.0,12.3967,12.4639,12.3967,12.4565,1382100.0
2011-08-09 09:55:00,16.68,16.73,16.66,16.7,1280700.0,12.4565,12.4938,12.4415,12.4714,1280700.0
2011-08-09 10:00:00,16.7,16.75,16.68,16.73,1447200.0,12.4714,12.5087,12.4565,12.4938,1447200.0
2011-08-09 10:05:00,16.73,16.73,16.66,16.7,1352700.0,12.4938,12.4938,12.4415,12.4714,1352700.0
2011-08-09 10:10:00,16.71,16.77,16.7,16.76,1078500.0,12.4789,12.5237,12.4714,12.5162,1078500.0
2011-08-09 10:15:00,16.76,16.77,16.69,16.7,1645500.0,12.5162,12.5237,12.4639,12.4714,1645500.0
2011-08-09 10:20:00,16.7,16.71,16.65,16.66,1288500.0,12.4714,12.4789,12.4341,12.4415,1288500.0
2011-08-09 10:25:00,16.66,16.72,16.66,16.72,852600.0,12.4415,12.4863,12.4415,12.4863,852600.0
2011-08-09 10:30:00,16.73,16.76,16.71,16.73,819000.0,12.4938,12.5162,12.4789,12.4938,819000.0
2011-08-09 10:35:00,16.74,16.74,16.7,16.72,822000.0,12.5013,12.5013,12.4714,12.4863,822000.0
2011-08-09 10:40:00,16.72,16.73,16.69,16.7,806700.0,12.4863,12.4938,12.4639,12.4714,806700.0
2011-08-09 10:45:00,16.71,16.77,16.7,16.75,702600.0,12.4789,12.5237,12.4714,12.5087,702600.0
2011-08-09 10:50:00,16.76,16.78,16.7,16.72,828600.0,12.5162,12.5311,12.4714,12.4863,828600.0
2011-08-09 10:55:00,16.71,16.73,16.67,16.68,667500.0,12.4789,12.4938,12.449,12.4565,667500.0
2011-08-09 11:00:00,16.68,16.68,16.63,16.63,668100.0,12.4565,12.4565,12.4191,12.4191,668100.0
2011-08-09 11:05:00,16.63,16.68,16.62,16.65,562500.0,12.4191,12.4565,12.4117,12.4341,562500.0
2011-08-09 11:10:00,16.65,16.65,16.59,16.62,690600.0,12.4341,12.4341,12.3893,12.4117,690600.0
2011-08-09 11:15:00,16.62,16.67,16.62,16.66,382200.0,12.4117,12.449,12.4117,12.4415,382200.0
2011-08-09 11:20:00,16.66,16.67,16.64,16.65,711000.0,12.4415,12.449,12.4266,12.4341,711000.0
2011-08-09 11:25:00,16.65,16.7,16.64,16.69,450300.0,12.4341,12.4714,12.4266,12.4639,450300.0
2011-08-09 11:30:00,16.69,16.7,16.66,16.66,413400.0,12.4639,12.4714,12.4415,12.4415,413400.0
2011-08-09 11:35:00,16.66,16.67,16.64,16.66,354300.0,12.4415,12.449,12.4266,12.4415,354300.0
2011-08-09 11:40:00,16.66,16.67,16.64,16.64,473400.0,12.4415,12.449,12.4266,12.4266,473400.0
2011-08-09 11:45:00,16.64,16.65,16.63,16.63,395400.0,12.4266,12.4341,12.4191,12.4191,395400.0
2011-08-09 11:50:00,16.63,16.67,16.63,16.65,506100.0,12.4191,12.449,12.4191,12.4341,506100.0
2011-08-09 11:55:00,16.65,16.71,16.65,16.69,390000.0,12.4341,12.4789,12.4341,12.4639,390000.0
2011-08-09 12:00:00,16.69,16.73,16.69,16.72,740700.0,12.4639,12.4938,12.4639,12.4863,740700.0
2011-08-09 12:05:00,16.72,16.72,16.69,16.71,496200.0,12.4863,12.4863,12.4639,12.4789,496200.0
2011-08-09 12:10:00,16.71,16.71,16.67,16.67,506100.0,12.4789,12.4789,12.449,12.449,506100.0
2011-08-09 12:15:00,16.68,16.68,16.66,16.66,433500.0,12.4565,12.4565,12.4415,12.4415,433500.0
2011-08-09 12:20:00,16.66,16.68,16.65,16.67,236100.0,12.4415,12.4565,12.4341,12.449,236100.0
2011-08-09 12:25:00,16.67,16.68,16.63,16.63,324600.0,12.449,12.4565,12.4191,12.4191,324600.0
2011-08-09 12:30:00,16.63,16.63,16.61,16.62,447600.0,12.4191,12.4191,12.4042,12.4117,447600.0
2011-08-09 12:35:00,16.62,16.65,16.62,16.64,343500.0,12.4117,12.4341,12.4117,12.4266,343500.0
2011-08-09 12:40:00,16.64,16.64,16.61,16.61,383100.0,12.4266,12.4266,12.4042,12.4042,383100.0
2011-08-09 12:45:00,16.61,16.61,16.57,16.57,539100.0,12.4042,12.4042,12.3743,12.3743,539100.0
2011-08-09 12:50:00,16.57,16.59,16.55,16.59,387900.0,12.3743,12.3893,12.3594,12.3893,387900.0
2011-08-09 12:55:00,16.59,16.59,16.54,16.54,477000.0,12.3893,12.3893,12.3519,12.3519,477000.0
2011-08-09 13:00:00,16.54,16.54,16.51,16.52,947700.0,12.3519,12.3519,12.3295,12.337,947700.0
2011-08-09 13:05:00,16.52,16.59,16.51,16.58,1014000.0,12.337,12.3893,12.3295,12.3818,1014000.0
2011-08-09 13:10:00,16.58,16.62,16.58,16.62,319200.0,12.3818,12.4117,12.3818,12.4117,319200.0
2011-08-09 13:15:00,16.62,16.63,16.6,16.6,306300.0,12.4117,12.4191,12.3967,12.3967,306300.0
2011-08-09 13:20:00,16.61,16.62,16.6,16.62,253200.0,12.4042,12.4117,12.3967,12.4117,253200.0
2011-08-09 13:25:00,16.61,16.62,16.58,16.59,494700.0,12.4042,12.4117,12.3818,12.3893,494700.0
2011-08-09 13:30:00,16.59,16.62,16.59,16.59,368400.0,12.3893,12.4117,12.3893,12.3893,368400.0
2011-08-09 13:35:00,16.59,16.61,16.58,16.59,424500.0,12.3893,12.4042,12.3818,12.3893,424500.0
2011-08-09 13:40:00,16.59,16.61,16.58,16.61,340800.0,12.3893,12.4042,12.3818,12.4042,340800.0
2011-08-09 13:45:00,16.61,16.61,16.56,16.59,313200.0,12.4042,12.4042,12.3668,12.3893,313200.0
2011-08-09 13:50:00,16.59,16.6,16.54,16.54,349200.0,12.3893,12.3967,12.3519,12.3519,349200.0
2011-08-09 13:55:00,16.54,16.57,16.52,16.57,595500.0,12.3519,12.3743,12.337,12.3743,595500.0
2011-08-09 14:00:00,16.57,16.59,16.55,16.56,471300.0,12.3743,12.3893,12.3594,12.3668,471300.0
2011-08-09 14:05:00,16.56,16.56,16.52,16.53,516300.0,12.3668,12.3668,12.337,12.3444,516300.0
2011-08-09 14:10:00,16.53,16.55,16.52,16.54,366600.0,12.3444,12.3594,12.337,12.3519,366600.0
2011-08-09 14:15:00,16.53,16.64,16.5,16.51,1254600.0,12.3444,12.4266,12.322,12.3295,1254600.0
2011-08-09 14:20:00,16.52,16.53,16.34,16.39,2856600.0,12.337,12.3444,12.2026,12.2399,2856600.0
2011-08-09 14:25:00,16.39,16.54,16.39,16.5,903900.0,12.2399,12.3519,12.2399,12.322,903900.0
2011-08-09 14:30:00,16.5,16.5,16.43,16.44,755100.0,12.322,12.322,12.2698,12.2772,755100.0
2011-08-09 14:35:00,16.43,16.47,16.35,16.36,1053300.0,12.2698,12.2996,12.21,12.2175,1053300.0
2011-08-09 14:40:00,16.36,16.36,16.23,16.23,1531200.0,12.2175,12.2175,12.1204,12.1204,1531200.0
2011-08-09 14:45:00,16.23,16.4,16.22,16.33,1131900.0,12.1204,12.2474,12.1129,12.1951,1131900.0
2011-08-09 14:50:00,16.33,16.49,16.33,16.39,927000.0,12.1951,12.3146,12.1951,12.2399,927000.0
2011-08-09 14:55:00,16.38,16.42,16.33,16.35,697800.0,12.2324,12.2623,12.1951,12.21,697800.0
2011-08-09 15:00:00,16.35,16.45,16.28,16.43,784500.0,12.21,12.2847,12.1577,12.2698,784500.0
2011-08-09 15:05:00,16.43,16.47,16.4,16.43,592200.0,12.2698,12.2996,12.2474,12.2698,592200.0
2011-08-09 15:10:00,16.43,16.59,16.43,16.57,915600.0,12.2698,12.3893,12.2698,12.3743,915600.0
2011-08-09 15:15:00,16.58,16.73,16.57,16.67,1118400.0,12.3818,12.4938,12.3743,12.449,1118400.0
2011-08-09 15:20:00,16.67,16.69,16.59,16.63,1078800.0,12.449,12.4639,12.3893,12.4191,1078800.0
2011-08-09 15:25:00,16.63,16.69,16.58,16.67,966900.0,12.4191,12.4639,12.3818,12.449,966900.0
2011-08-09 15:30:00,16.67,16.69,16.62,16.65,815100.0,12.449,12.4639,12.4117,12.4341,815100.0
2011-08-09 15:35:00,16.65,16.7,16.62,16.68,874200.0,12.4341,12.4714,12.4117,12.4565,874200.0
2011-08-09 15:40:00,16.68,16.81,16.67,16.78,1448400.0,12.4565,12.5535,12.449,12.5311,1448400.0
2011-08-09 15:45:00,16.78,16.85,16.76,16.81,1727100.0,12.5311,12.5834,12.5162,12.5535,1727100.0
2011-08-09 15:50:00,16.81,16.85,16.8,16.85,1539000.0,12.5535,12.5834,12.5461,12.5834,1539000.0
2011-08-09 15:55:00,16.85,16.94,16.83,16.94,4070700.0,12.5834,12.6506,12.5685,12.6506,4070700.0
2011-08-10 09:30:00,16.67,16.69,16.54,16.55,1528500.0,12.5429,12.5579,12.445,12.4526,1528500.0
2011-08-10 09:35:00,16.54,16.55,16.44,16.49,1600200.0,12.445,12.4526,12.3698,12.4074,1600200.0
2011-08-10 09:40:00,16.49,16.55,16.46,16.54,1137900.0,12.4074,12.4526,12.3849,12.445,1137900.0
2011-08-10 09:45:00,16.54,16.57,16.51,16.54,915600.0,12.445,12.4676,12.4225,12.445,915600.0
2011-08-10 09:50:00,16.54,16.55,16.42,16.42,1471800.0,12.445,12.4526,12.3548,12.3548,1471800.0
2011-08-10 09:55:00,16.42,16.45,16.38,16.38,834000.0,12.3548,12.3773,12.3247,12.3247,834000.0
2011-08-10 10:00:00,16.38,16.43,16.36,16.39,1494000.0,12.3247,12.3623,12.3096,12.3322,1494000.0
2011-08-10 10:05:00,16.39,16.43,16.37,16.4,1075500.0,12.3322,12.3623,12.3171,12.3397,1075500.0
2011-08-10 10:10:00,16.39,16.4,16.29,16.36,1605900.0,12.3322,12.3397,12.2569,12.3096,1605900.0
2011-08-10 10:15:00,16.36,16.39,16.33,16.35,1242900.0,12.3096,12.3322,12.287,12.3021,1242900.0
2011-08-10 10:20:00,16.35,16.38,16.32,16.38,2063700.0,12.3021,12.3247,12.2795,12.3247,2063700.0
2011-08-10 10:25:00,16.38,16.43,16.38,16.39,1083900.0,12.3247,12.3623,12.3247,12.3322,1083900.0
2011-08-10 10:30:00,16.39,16.45,16.36,16.42,1999800.0,12.3322,12.3773,12.3096,12.3548,1999800.0
2011-08-10 10:35:00,16.42,16.43,16.36,16.39,1312200.0,12.3548,12.3623,12.3096,12.3322,1312200.0
2011-08-10 10:40:00,16.4,16.45,16.35,16.35,1148400.0,12.3397,12.3773,12.3021,12.3021,1148400.0
2011-08-10 10:45:00,16.35,16.38,16.3,16.36,1306500.0,12.3021,12.3247,12.2645,12.3096,1306500.0
2011-08-10 10:50:00,16.36,16.36,16.32,16.33,1349700.0,12.3096,12.3096,12.2795,12.287,1349700.0
2011-08-10 10:55:00,16.34,16.39,16.33,16.35,928200.0,12.2946,12.3322,12.287,12.3021,928200.0
2011-08-10 11:00:00,16.35,16.36,16.28,16.28,1625400.0,12.3021,12.3096,12.2494,12.2494,1625400.0
2011-08-10 11:05:00,16.28,16.34,16.27,16.33,759300.0,12.2494,12.2946,12.2419,12.287,759300.0
2011-08-10 11:10:00,16.32,16.36,16.3,16.33,644100.0,12.2795,12.3096,12.2645,12.287,644100.0
2011-08-10 11:15:00,16.33,16.37,16.31,16.33,648600.0,12.287,12.3171,12.272,12.287,648600.0
2011-08-10 11:20:00,16.33,16.34,16.27,16.27,645300.0,12.287,12.2946,12.2419,12.2419,645300.0
2011-08-10 11:25:00,16.27,16.29,16.26,16.29,470100.0,12.2419,12.2569,12.2344,12.2569,470100.0
2011-08-10 11:30:00,16.29,16.32,16.28,16.31,1110000.0,12.2569,12.2795,12.2494,12.272,1110000.0
2011-08-10 11:35:00,16.31,16.32,16.26,16.31,937500.0,12.272,12.2795,12.2344,12.272,937500.0
2011-08-10 11:40:00,16.31,16.35,16.29,16.33,854400.0,12.272,12.3021,12.2569,12.287,854400.0
2011-08-10 11:45:00,16.33,16.33,16.28,16.29,446700.0,12.287,12.287,12.2494,12.2569,446700.0
2011-08-10 11:50:00,16.29,16.35,16.29,16.35,328500.0,12.2569,12.3021,12.2569,12.3021,328500.0
2011-08-10 11:55:00,16.35,16.38,16.32,16.35,566700.0,12.3021,12.3247,12.2795,12.3021,566700.0
2011-08-10 12:00:00,16.35,16.38,16.31,16.37,531900.0,12.3021,12.3247,12.272,12.3171,531900.0
2011-08-10 12:05:00,16.37,16.41,16.36,16.37,727500.0,12.3171,12.3472,12.3096,12.3171,727500.0
2011-08-10 12:10:00,16.36,16.37,16.34,16.37,411900.0,12.3096,12.3171,12.2946,12.3171,411900.0
2011-08-10 12:15:00,16.36,16.43,16.36,16.43,568200.0,12.3096,12.3623,12.3096,12.3623,568200.0
2011-08-10 12:20:00,16.43,16.44,16.36,16.39,427500.0,12.3623,12.3698,12.3096,12.3322,427500.0
2011-08-10 12:25:00,16.39,16.39,16.34,16.34,504000.0,12.3322,12.3322,12.2946,12.2946,504000.0
2011-08-10 12:30:00,16.34,16.38,16.34,16.37,339900.0,12.2946,12.3247,12.2946,12.3171,339900.0
2011-08-10 12:35:00,16.36,16.37,16.31,16.32,421200.0,12.3096,12.3171,12.272,12.2795,421200.0
2011-08-10 12:40:00,16.32,16.34,16.3,16.34,393600.0,12.2795,12.2946,12.2645,12.2946,393600.0
2011-08-10 12:45:00,16.33,16.38,16.33,16.37,406800.0,12.287,12.3247,12.287,12.3171,406800.0
2011-08-10 12:50:00,16.36,16.4,16.36,16.4,314100.0,12.3096,12.3397,12.3096,12.3397,314100.0
2011-08-10 12:55:00,16.4,16.43,16.38,16.42,341700.0,12.3397,12.3623,12.3247,12.3548,341700.0
2011-08-10 13:00:00,16.42,16.44,16.4,16.44,458100.0,12.3548,12.3698,12.3397,12.3698,458100.0
2011-08-10 13:05:00,16.44,16.44,16.39,16.41,507300.0,12.3698,12.3698,12.3322,12.3472,507300.0
2011-08-10 13:10:00,16.41,16.43,16.39,16.4,222600.0,12.3472,12.3623,12.3322,12.3397,222600.0
2011-08-10 13:15:00,16.4,16.41,16.34,16.35,600000.0,12.3397,12.3472,12.2946,12.3021,600000.0
2011-08-10 13:20:00,16.34,16.36,16.3,16.35,669600.0,12.2946,12.3096,12.2645,12.3021,669600.0
2011-08-10 13:25:00,16.35,16.4,16.33,16.38,522600.0,12.3021,12.3397,12.287,12.3247,522600.0
2011-08-10 13:30:00,16.38,16.42,16.37,16.42,606600.0,12.3247,12.3548,12.3171,12.3548,606600.0
2011-08-10 13:35:00,16.42,16.43,16.4,16.41,344100.0,12.3548,12.3623,12.3397,12.3472,344100.0
2011-08-10 13:40:00,16.41,16.43,16.39,16.41,288000.0,12.3472,12.3623,12.3322,12.3472,288000.0
2011-08-10 13:45:00,16.41,16.48,16.41,16.45,634800.0,12.3472,12.3999,12.3472,12.3773,634800.0
2011-08-10 13:50:00,16.45,16.48,16.44,16.48,723300.0,12.3773,12.3999,12.3698,12.3999,723300.0
2011-08-10 13:55:00,16.48,16.48,16.44,16.48,686400.0,12.3999,12.3999,12.3698,12.3999,686400.0
2011-08-10 14:00:00,16.47,16.48,16.45,16.46,719100.0,12.3924,12.3999,12.3773,12.3849,719100.0
2011-08-10 14:05:00,16.46,16.52,16.46,16.51,796500.0,12.3849,12.43,12.3849,12.4225,796500.0
2011-08-10 14:10:00,16.5,16.54,16.49,16.49,1085400.0,12.4149,12.445,12.4074,12.4074,1085400.0
2011-08-10 14:15:00,16.49,16.5,16.42,16.47,1359000.0,12.4074,12.4149,12.3548,12.3924,1359000.0
2011-08-10 14:20:00,16.46,16.49,16.45,16.46,719100.0,12.3849,12.4074,12.3773,12.3849,719100.0
2011-08-10 14:25:00,16.46,16.49,16.42,16.43,651000.0,12.3849,12.4074,12.3548,12.3623,651000.0
2011-08-10 14:30:00,16.42,16.46,16.42,16.43,756300.0,12.3548,12.3849,12.3548,12.3623,756300.0
2011-08-10 14:35:00,16.42,16.44,16.38,16.39,500400.0,12.3548,12.3698,12.3247,12.3322,500400.0
2011-08-10 14:40:00,16.4,16.42,16.39,16.4,470400.0,12.3397,12.3548,12.3322,12.3397,470400.0
2011-08-10 14:45:00,16.4,16.44,16.38,16.41,588000.0,12.3397,12.3698,12.3247,12.3472,588000.0
2011-08-10 14:50:00,16.41,16.41,16.36,16.39,594600.0,12.3472,12.3472,12.3096,12.3322,594600.0
2011-08-10 14:55:00,16.39,16.42,16.36,16.36,691200.0,12.3322,12.3548,12.3096,12.3096,691200.0
2011-08-10 15:00:00,16.36,16.37,16.34,16.37,813000.0,12.3096,12.3171,12.2946,12.3171,813000.0
2011-08-10 15:05:00,16.36,16.38,16.3,16.31,993600.0,12.3096,12.3247,12.2645,12.272,993600.0
2011-08-10 15:10:00,16.31,16.34,16.29,16.29,864300.0,12.272,12.2946,12.2569,12.2569,864300.0
2011-08-10 15:15:00,16.29,16.33,16.27,16.31,951300.0,12.2569,12.287,12.2419,12.272,951300.0
2011-08-10 15:20:00,16.31,16.36,16.31,16.36,510000.0,12.272,12.3096,12.272,12.3096,510000.0
2011-08-10 15:25:00,16.36,16.38,16.28,16.3,1029000.0,12.3096,12.3247,12.2494,12.2645,1029000.0
2011-08-10 15:30:00,16.29,16.29,16.22,16.22,1861800.0,12.2569,12.2569,12.2043,12.2043,1861800.0
2011-08-10 15:35:00,16.22,16.29,16.22,16.22,1953600.0,12.2043,12.2569,12.2043,12.2043,1953600.0
2011-08-10 15:40:00,16.22,16.28,16.2,16.21,2536200.0,12.2043,12.2494,12.1892,12.1967,2536200.0
2011-08-10 15:45:00,16.22,16.23,16.17,16.22,1971900.0,12.2043,12.2118,12.1666,12.2043,1971900.0
2011-08-10 15:50:00,16.22,16.23,16.17,16.18,2678700.0,12.2043,12.2118,12.1666,12.1742,2678700.0
2011-08-10 15:55:00,16.18,16.18,16.1,16.13,4671600.0,12.1742,12.1742,12.114,12.1366,4671600.0
2011-08-11 09:30:00,16.28,16.52,16.28,16.5,2433600.0,12.2494,12.43,12.2494,12.4149,2433600.0
2011-08-11 09:35:00,16.5,16.53,16.43,16.49,1483200.0,12.4149,12.4375,12.3623,12.4074,1483200.0
2011-08-11 09:40:00,16.49,16.5,16.37,16.38,839700.0,12.4074,12.4149,12.3171,12.3247,839700.0
2011-08-11 09:45:00,16.38,16.48,16.37,16.43,848700.0,12.3247,12.3999,12.3171,12.3623,848700.0
2011-08-11 09:50:00,16.43,16.43,16.35,16.39,960600.0,12.3623,12.3623,12.3021,12.3322,960600.0
2011-08-11 09:55:00,16.39,16.47,16.36,16.43,856200.0,12.3322,12.3924,12.3096,12.3623,856200.0
2011-08-11 10:00:00,16.43,16.47,16.42,16.45,1089000.0,12.3623,12.3924,12.3548,12.3773,1089000.0
2011-08-11 10:05:00,16.45,16.48,16.41,16.48,1004100.0,12.3773,12.3999,12.3472,12.3999,1004100.0
2011-08-11 10:10:00,16.48,16.48,16.43,16.46,547200.0,12.3999,12.3999,12.3623,12.3849,547200.0
2011-08-11 10:15:00,16.46,16.53,16.45,16.51,900000.0,12.3849,12.4375,12.3773,12.4225,900000.0
2011-08-11 10:20:00,16.51,16.52,16.48,16.52,1076100.0,12.4225,12.43,12.3999,12.43,1076100.0
2011-08-11 10:25:00,16.52,16.55,16.49,16.5,575700.0,12.43,12.4526,12.4074,12.4149,575700.0
2011-08-11 10:30:00,16.5,16.57,16.5,16.55,769500.0,12.4149,12.4676,12.4149,12.4526,769500.0
2011-08-11 10:35:00,16.55,16.55,16.47,16.5,1365000.0,12.4526,12.4526,12.3924,12.4149,1365000.0
2011-08-11 10:40:00,16.5,16.51,16.48,16.5,809100.0,12.4149,12.4225,12.3999,12.4149,809100.0
2011-08-11 10:45:00,16.5,16.6,16.47,16.6,910200.0,12.4149,12.4902,12.3924,12.4902,910200.0
2011-08-11 10:50:00,16.6,16.63,16.57,16.59,837900.0,12.4902,12.5128,12.4676,12.4827,837900.0
2011-08-11 10:55:00,16.6,16.62,16.56,16.56,738900.0,12.4902,12.5052,12.4601,12.4601,738900.0
2011-08-11 11:00:00,16.56,16.64,16.56,16.63,739200.0,12.4601,12.5203,12.4601,12.5128,739200.0
2011-08-11 11:05:00,16.63,16.64,16.59,16.61,724800.0,12.5128,12.5203,12.4827,12.4977,724800.0
2011-08-11 11:10:00,16.61,16.62,16.51,16.54,1073400.0,12.4977,12.5052,12.4225,12.445,1073400.0
2011-08-11 11:15:00,16.54,16.55,16.51,16.52,706200.0,12.445,12.4526,12.4225,12.43,706200.0
2011-08-11 11:20:00,16.53,16.53,16.5,16.51,516600.0,12.4375,12.4375,12.4149,12.4225,516600.0
2011-08-11 11:25:00,16.51,16.57,16.49,16.56,858600.0,12.4225,12.4676,12.4074,12.4601,858600.0
2011-08-11 11:30:00,16.56,16.6,16.52,16.53,601500.0,12.4601,12.4902,12.43,12.4375,601500.0
2011-08-11 11:35:00,16.52,16.53,16.46,16.49,642000.0,12.43,12.4375,12.3849,12.4074,642000.0
2011-08-11 11:40:00,16.49,16.53,16.48,16.53,508200.0,12.4074,12.4375,12.3999,12.4375,508200.0
2011-08-11 11:45:00,16.53,16.55,16.52,16.52,491700.0,12.4375,12.4526,12.43,12.43,491700.0
2011-08-11 11:50:00,16.52,16.57,16.51,16.57,445500.0,12.43,12.4676,12.4225,12.4676,445500.0
2011-08-11 11:55:00,16.57,16.57,16.53,16.53,342300.0,12.4676,12.4676,12.4375,12.4375,342300.0
2011-08-11 12:00:00,16.53,16.54,16.5,16.52,388500.0,12.4375,12.445,12.4149,12.43,388500.0
2011-08-11 12:05:00,16.52,16.55,16.51,16.52,263400.0,12.43,12.4526,12.4225,12.43,263400.0
2011-08-11 12:10:00,16.52,16.53,16.48,16.51,293400.0,12.43,12.4375,12.3999,12.4225,293400.0
2011-08-11 12:15:00,16.51,16.53,16.49,16.49,240600.0,12.4225,12.4375,12.4074,12.4074,240600.0
2011-08-11 12:20:00,16.49,16.5,16.46,16.46,432600.0,12.4074,12.4149,12.3849,12.3849,432600.0
2011-08-11 12:25:00,16.46,16.49,16.44,16.47,258600.0,12.3849,12.4074,12.3698,12.3924,258600.0
2011-08-11 12:30:00,16.47,16.53,16.46,16.51,330900.0,12.3924,12.4375,12.3849,12.4225,330900.0
2011-08-11 12:35:00,16.51,16.52,16.5,16.52,308100.0,12.4225,12.43,12.4149,12.43,308100.0
2011-08-11 12:40:00,16.52,16.57,16.52,16.56,381600.0,12.43,12.4676,12.43,12.4601,381600.0
2011-08-11 12:45:00,16.56,16.62,16.56,16.58,357300.0,12.4601,12.5052,12.4601,12.4751,357300.0
2011-08-11 12:50:00,16.59,16.6,16.58,16.59,295500.0,12.4827,12.4902,12.4751,12.4827,295500.0
2011-08-11 12:55:00,16.59,16.68,16.59,16.65,883800.0,12.4827,12.5504,12.4827,12.5278,883800.0
2011-08-11 13:00:00,16.65,16.65,16.6,16.61,726600.0,12.5278,12.5278,12.4902,12.4977,726600.0
2011-08-11 13:05:00,16.6,16.63,16.6,16.63,382500.0,12.4902,12.5128,12.4902,12.5128,382500.0
2011-08-11 13:10:00,16.63,16.66,16.61,16.62,315900.0,12.5128,12.5353,12.4977,12.5052,315900.0
2011-08-11 13:15:00,16.62,16.63,16.61,16.61,306300.0,12.5052,12.5128,12.4977,12.4977,306300.0
2011-08-11 13:20:00,16.61,16.61,16.59,16.6,406800.0,12.4977,12.4977,12.4827,12.4902,406800.0
2011-08-11 13:25:00,16.6,16.62,16.59,16.6,644100.0,12.4902,12.5052,12.4827,12.4902,644100.0
2011-08-11 13:30:00,16.6,16.62,16.58,16.62,406800.0,12.4902,12.5052,12.4751,12.5052,406800.0
2011-08-11 13:35:00,16.62,16.63,16.58,16.58,480000.0,12.5052,12.5128,12.4751,12.4751,480000.0
2011-08-11 13:40:00,16.58,16.6,16.54,16.56,667800.0,12.4751,12.4902,12.445,12.4601,667800.0
2011-08-11 13:45:00,16.55,16.58,16.55,16.58,218400.0,12.4526,12.4751,12.4526,12.4751,218400.0
2011-08-11 13:50:00,16.58,16.6,16.55,16.59,246900.0,12.4751,12.4902,12.4526,12.4827,246900.0
2011-08-11 13:55:00,16.58,16.6,16.58,16.59,307800.0,12.4751,12.4902,12.4751,12.4827,307800.0
2011-08-11 14:00:00,16.6,16.6,16.57,16.58,282600.0,12.4902,12.4902,12.4676,12.4751,282600.0
2011-08-11 14:05:00,16.58,16.6,16.58,16.59,241200.0,12.4751,12.4902,12.4751,12.4827,241200.0
2011-08-11 14:10:00,16.59,16.63,16.59,16.62,451200.0,12.4827,12.5128,12.4827,12.5052,451200.0
2011-08-11 14:15:00,16.62,16.63,16.61,16.61,442800.0,12.5052,12.5128,12.4977,12.4977,442800.0
2011-08-11 14:20:00,16.62,16.65,16.61,16.65,402900.0,12.5052,12.5278,12.4977,12.5278,402900.0
2011-08-11 14:25:00,16.64,16.65,16.61,16.63,331500.0,12.5203,12.5278,12.4977,12.5128,331500.0
2011-08-11 14:30:00,16.64,16.64,16.58,16.59,438900.0,12.5203,12.5203,12.4751,12.4827,438900.0
2011-08-11 14:35:00,16.59,16.62,16.59,16.61,241200.0,12.4827,12.5052,12.4827,12.4977,241200.0
2011-08-11 14:40:00,16.61,16.62,16.59,16.62,476700.0,12.4977,12.5052,12.4827,12.5052,476700.0
2011-08-11 14:45:00,16.61,16.64,16.61,16.61,345900.0,12.4977,12.5203,12.4977,12.4977,345900.0
2011-08-11 14:50:00,16.61,16.64,16.6,16.61,377400.0,12.4977,12.5203,12.4902,12.4977,377400.0
2011-08-11 14:55:00,16.61,16.66,16.61,16.65,495900.0,12.4977,12.5353,12.4977,12.5278,495900.0
2011-08-11 15:00:00,16.65,16.71,16.64,16.7,652800.0,12.5278,12.573,12.5203,12.5654,652800.0
2011-08-11 15:05:00,16.7,16.72,16.68,16.68,561300.0,12.5654,12.5805,12.5504,12.5504,561300.0
2011-08-11 15:10:00,16.68,16.72,16.68,16.71,504000.0,12.5504,12.5805,12.5504,12.573,504000.0
2011-08-11 15:15:00,16.71,16.73,16.69,16.73,771600.0,12.573,12.588,12.5579,12.588,771600.0
2011-08-11 15:20:00,16.73,16.73,16.72,16.73,488100.0,12.588,12.588,12.5805,12.588,488100.0
2011-08-11 15:25:00,16.72,16.74,16.7,16.71,978600.0,12.5805,12.5955,12.5654,12.573,978600.0
2011-08-11 15:30:00,16.71,16.76,16.69,16.76,1386900.0,12.573,12.6106,12.5579,12.6106,1386900.0
2011-08-11 15:35:00,16.76,16.77,16.73,16.74,1187100.0,12.6106,12.6181,12.588,12.5955,1187100.0
2011-08-11 15:40:00,16.74,16.78,16.73,16.78,1226700.0,12.5955,12.6256,12.588,12.6256,1226700.0
2011-08-11 15:45:00,16.79,16.8,16.71,16.71,2195700.0,12.6331,12.6407,12.573,12.573,2195700.0
2011-08-11 15:50:00,16.71,16.71,16.62,16.63,2500200.0,12.573,12.573,12.5052,12.5128,2500200.0
2011-08-11 15:55:00,16.63,16.67,16.54,16.56,5243700.0,12.5128,12.5429,12.445,12.4601,5243700.0
2011-08-12 09:30:00,16.64,16.76,16.61,16.75,1376700.0,12.5203,12.6106,12.4977,12.6031,1376700.0
2011-08-12 09:35:00,16.76,16.77,16.7,16.76,1136100.0,12.6106,12.6181,12.5654,12.6106,1136100.0
2011-08-12 09:40:00,16.76,16.77,16.63,16.64,973500.0,12.6106,12.6181,12.5128,12.5203,973500.0
2011-08-12 09:45:00,16.64,16.68,16.61,16.62,1142400.0,12.5203,12.5504,12.4977,12.5052,1142400.0
2011-08-12 09:50:00,16.62,16.63,16.51,16.52,1124400.0,12.5052,12.5128,12.4225,12.43,1124400.0
2011-08-12 09:55:00,16.52,16.53,16.43,16.48,1626600.0,12.43,12.4375,12.3623,12.3999,1626600.0
2011-08-12 10:00:00,16.48,16.53,16.45,16.51,1282200.0,12.3999,12.4375,12.3773,12.4225,1282200.0
2011-08-12 10:05:00,16.51,16.51,16.43,16.46,675600.0,12.4225,12.4225,12.3623,12.3849,675600.0
2011-08-12 10:10:00,16.46,16.53,16.45,16.53,879300.0,12.3849,12.4375,12.3773,12.4375,879300.0
2011-08-12 10:15:00,16.52,16.58,16.51,16.57,965700.0,12.43,12.4751,12.4225,12.4676,965700.0
2011-08-12 10:20:00,16.57,16.57,16.5,16.52,734400.0,12.4676,12.4676,12.4149,12.43,734400.0
2011-08-12 10:25:00,16.52,16.54,16.49,16.49,734400.0,12.43,12.445,12.4074,12.4074,734400.0
2011-08-12 10:30:00,16.5,16.5,16.46,16.47,794700.0,12.4149,12.4149,12.3849,12.3924,794700.0
2011-08-12 10:35:00,16.47,16.5,16.46,16.5,644700.0,12.3924,12.4149,12.3849,12.4149,644700.0
2011-08-12 10:40:00,16.5,16.5,16.48,16.49,689100.0,12.4149,12.4149,12.3999,12.4074,689100.0
2011-08-12 10:45:00,16.49,16.49,16.44,16.44,538200.0,12.4074,12.4074,12.3698,12.3698,538200.0
2011-08-12 10:50:00,16.44,16.46,16.43,16.46,495900.0,12.3698,12.3849,12.3623,12.3849,495900.0
2011-08-12 10:55:00,16.46,16.48,16.43,16.48,431100.0,12.3849,12.3999,12.3623,12.3999,431100.0
2011-08-12 11:00:00,16.47,16.49,16.47,16.48,395100.0,12.3924,12.4074,12.3924,12.3999,395100.0
2011-08-12 11:05:00,16.47,16.5,16.47,16.48,590700.0,12.3924,12.4149,12.3924,12.3999,590700.0
2011-08-12 11:10:00,16.48,16.5,16.47,16.5,367500.0,12.3999,12.4149,12.3924,12.4149,367500.0
2011-08-12 11:15:00,16.49,16.51,16.49,16.49,372000.0,12.4074,12.4225,12.4074,12.4074,372000.0
2011-08-12 11:20:00,16.49,16.51,16.47,16.51,436800.0,12.4074,12.4225,12.3924,12.4225,436800.0
2011-08-12 11:25:00,16.5,16.52,16.49,16.5,468000.0,12.4149,12.43,12.4074,12.4149,468000.0
2011-08-12 11:30:00,16.5,16.53,16.49,16.52,308700.0,12.4149,12.4375,12.4074,12.43,308700.0
2011-08-12 11:35:00,16.52,16.54,16.52,16.53,300900.0,12.43,12.445,12.43,12.4375,300900.0
2011-08-12 11:40:00,16.53,16.56,16.52,16.55,376500.0,12.4375,12.4601,12.43,12.4526,376500.0
2011-08-12 11:45:00,16.56,16.59,16.56,16.58,409800.0,12.4601,12.4827,12.4601,12.4751,409800.0
2011-08-12 11:50:00,16.58,16.62,16.58,16.61,352500.0,12.4751,12.5052,12.4751,12.4977,352500.0
2011-08-12 11:55:00,16.62,16.63,16.61,16.62,636600.0,12.5052,12.5128,12.4977,12.5052,636600.0
2011-08-12 12:00:00,16.62,16.64,16.62,16.63,399900.0,12.5052,12.5203,12.5052,12.5128,399900.0
2011-08-12 12:05:00,16.64,16.64,16.6,16.6,210000.0,12.5203,12.5203,12.4902,12.4902,210000.0
2011-08-12 12:10:00,16.6,16.61,16.59,16.6,422100.0,12.4902,12.4977,12.4827,12.4902,422100.0
2011-08-12 12:15:00,16.6,16.63,16.6,16.63,320400.0,12.4902,12.5128,12.4902,12.5128,320400.0
2011-08-12 12:20:00,16.62,16.62,16.57,16.58,370200.0,12.5052,12.5052,12.4676,12.4751,370200.0
2011-08-12 12:25:00,16.58,16.59,16.57,16.59,329100.0,12.4751,12.4827,12.4676,12.4827,329100.0
2011-08-12 12:30:00,16.59,16.59,16.55,16.58,423900.0,12.4827,12.4827,12.4526,12.4751,423900.0
2011-08-12 12:35:00,16.58,16.58,16.55,16.55,218700.0,12.4751,12.4751,12.4526,12.4526,218700.0
2011-08-12 12:40:00,16.55,16.58,16.55,16.57,279300.0,12.4526,12.4751,12.4526,12.4676,279300.0
2011-08-12 12:45:00,16.57,16.57,16.54,16.54,232800.0,12.4676,12.4676,12.445,12.445,232800.0
2011-08-12 12:50:00,16.54,16.56,16.53,16.56,343200.0,12.445,12.4601,12.4375,12.4601,343200.0
2011-08-12 12:55:00,16.56,16.6,16.56,16.6,288600.0,12.4601,12.4902,12.4601,12.4902,288600.0
2011-08-12 13:00:00,16.6,16.63,16.59,16.63,341400.0,12.4902,12.5128,12.4827,12.5128,341400.0
2011-08-12 13:05:00,16.63,16.65,16.63,16.64,398100.0,12.5128,12.5278,12.5128,12.5203,398100.0
2011-08-12 13:10:00,16.64,16.66,16.63,16.64,221100.0,12.5203,12.5353,12.5128,12.5203,221100.0
2011-08-12 13:15:00,16.64,16.64,16.63,16.64,207600.0,12.5203,12.5203,12.5128,12.5203,207600.0
2011-08-12 13:20:00,16.63,16.64,16.61,16.62,274800.0,12.5128,12.5203,12.4977,12.5052,274800.0
2011-08-12 13:25:00,16.61,16.62,16.6,16.61,234000.0,12.4977,12.5052,12.4902,12.4977,234000.0
2011-08-12 13:30:00,16.61,16.61,16.6,16.61,153900.0,12.4977,12.4977,12.4902,12.4977,153900.0
2011-08-12 13:35:00,16.61,16.63,16.61,16.63,198000.0,12.4977,12.5128,12.4977,12.5128,198000.0
2011-08-12 13:40:00,16.62,16.65,16.62,16.63,334500.0,12.5052,12.5278,12.5052,12.5128,334500.0
2011-08-12 13:45:00,16.64,16.65,16.64,16.64,189900.0,12.5203,12.5278,12.5203,12.5203,189900.0
2011-08-12 13:50:00,16.64,16.65,16.64,16.64,196200.0,12.5203,12.5278,12.5203,12.5203,196200.0
2011-08-12 13:55:00,16.64,16.65,16.64,16.65,146700.0,12.5203,12.5278,12.5203,12.5278,146700.0
2011-08-12 14:00:00,16.65,16.66,16.65,16.65,235200.0,12.5278,12.5353,12.5278,12.5278,235200.0
2011-08-12 14:05:00,16.66,16.66,16.65,16.66,162600.0,12.5353,12.5353,12.5278,12.5353,162600.0
2011-08-12 14:10:00,16.65,16.66,16.62,16.63,368100.0,12.5278,12.5353,12.5052,12.5128,368100.0
2011-08-12 14:15:00,16.63,16.64,16.58,16.61,627300.0,12.5128,12.5203,12.4751,12.4977,627300.0
2011-08-12 14:20:00,16.6,16.61,16.56,16.58,440400.0,12.4902,12.4977,12.4601,12.4751,440400.0
2011-08-12 14:25:00,16.58,16.6,16.58,16.59,459600.0,12.4751,12.4902,12.4751,12.4827,459600.0
2011-08-12 14:30:00,16.59,16.6,16.58,16.59,478800.0,12.4827,12.4902,12.4751,12.4827,478800.0
2011-08-12 14:35:00,16.6,16.6,16.53,16.53,911700.0,12.4902,12.4902,12.4375,12.4375,911700.0
2011-08-12 14:40:00,16.53,16.56,16.53,16.56,453300.0,12.4375,12.4601,12.4375,12.4601,453300.0
2011-08-12 14:45:00,16.56,16.57,16.56,16.56,469200.0,12.4601,12.4676,12.4601,12.4601,469200.0
2011-08-12 14:50:00,16.56,16.56,16.54,16.56,289200.0,12.4601,12.4601,12.445,12.4601,289200.0
2011-08-12 14:55:00,16.56,16.57,16.55,16.56,298800.0,12.4601,12.4676,12.4526,12.4601,298800.0
2011-08-12 15:00:00,16.56,16.59,16.56,16.57,326400.0,12.4601,12.4827,12.4601,12.4676,326400.0
2011-08-12 15:05:00,16.57,16.59,16.55,16.56,464700.0,12.4676,12.4827,12.4526,12.4601,464700.0
2011-08-12 15:10:00,16.56,16.58,16.54,16.56,384300.0,12.4601,12.4751,12.445,12.4601,384300.0
2011-08-12 15:15:00,16.56,16.58,16.56,16.56,465300.0,12.4601,12.4751,12.4601,12.4601,465300.0
2011-08-12 15:20:00,16.56,16.59,16.55,16.57,644700.0,12.4601,12.4827,12.4526,12.4676,644700.0
2011-08-12 15:25:00,16.57,16.58,16.55,16.56,440400.0,12.4676,12.4751,12.4526,12.4601,440400.0
2011-08-12 15:30:00,16.56,16.57,16.51,16.53,1289700.0,12.4601,12.4676,12.4225,12.4375,1289700.0
2011-08-12 15:35:00,16.53,16.55,16.52,16.54,666300.0,12.4375,12.4526,12.43,12.445,666300.0
2011-08-12 15:40:00,16.54,16.57,16.54,16.56,775800.0,12.445,12.4676,12.445,12.4601,775800.0
2011-08-12 15:45:00,16.56,16.57,16.54,16.55,979500.0,12.4601,12.4676,12.445,12.4526,979500.0
2011-08-12 15:50:00,16.55,16.57,16.55,16.55,1071600.0,12.4526,12.4676,12.4526,12.4526,1071600.0
2011-08-12 15:55:00,16.56,16.58,16.55,16.58,1601400.0,12.4601,12.4751,12.4526,12.4751,1601400.0
2011-08-15 09:30:00,16.63,16.64,16.51,16.52,979500.0,12.5128,12.5203,12.4225,12.43,979500.0
2011-08-15 09:35:00,16.53,16.56,16.5,16.56,685200.0,12.4375,12.4601,12.4149,12.4601,685200.0
2011-08-15 09:40:00,16.55,16.55,16.49,16.49,591900.0,12.4526,12.4526,12.4074,12.4074,591900.0
2011-08-15 09:45:00,16.49,16.5,16.43,16.44,860700.0,12.4074,12.4149,12.3623,12.3698,860700.0
2011-08-15 09:50:00,16.44,16.49,16.44,16.45,541500.0,12.3698,12.4074,12.3698,12.3773,541500.0
2011-08-15 09:55:00,16.45,16.48,16.45,16.45,623100.0,12.3773,12.3999,12.3773,12.3773,623100.0
2011-08-15 10:00:00,16.45,16.52,16.45,16.47,728400.0,12.3773,12.43,12.3773,12.3924,728400.0
2011-08-15 10:05:00,16.47,16.51,16.47,16.51,896700.0,12.3924,12.4225,12.3924,12.4225,896700.0
2011-08-15 10:10:00,16.51,16.57,16.5,16.55,756300.0,12.4225,12.4676,12.4149,12.4526,756300.0
2011-08-15 10:15:00,16.55,16.58,16.55,16.57,553800.0,12.4526,12.4751,12.4526,12.4676,553800.0
2011-08-15 10:20:00,16.57,16.57,16.54,16.55,474000.0,12.4676,12.4676,12.445,12.4526,474000.0
2011-08-15 10:25:00,16.55,16.57,16.54,16.54,455100.0,12.4526,12.4676,12.445,12.445,455100.0
2011-08-15 10:30:00,16.55,16.55,16.52,16.53,321900.0,12.4526,12.4526,12.43,12.4375,321900.0
2011-08-15 10:35:00,16.53,16.56,16.51,16.55,392100.0,12.4375,12.4601,12.4225,12.4526,392100.0
2011-08-15 10:40:00,16.55,16.56,16.5,16.51,681600.0,12.4526,12.4601,12.4149,12.4225,681600.0
2011-08-15 10:45:00,16.51,16.53,16.5,16.52,555300.0,12.4225,12.4375,12.4149,12.43,555300.0
2011-08-15 10:50:00,16.53,16.59,16.52,16.55,476700.0,12.4375,12.4827,12.43,12.4526,476700.0
2011-08-15 10:55:00,16.55,16.56,16.53,16.54,444300.0,12.4526,12.4601,12.4375,12.445,444300.0
2011-08-15 11:00:00,16.54,16.56,16.53,16.53,446100.0,12.445,12.4601,12.4375,12.4375,446100.0
2011-08-15 11:05:00,16.54,16.57,16.54,16.54,328200.0,12.445,12.4676,12.445,12.445,328200.0
2011-08-15 11:10:00,16.54,16.57,16.54,16.56,294900.0,12.445,12.4676,12.445,12.4601,294900.0
2011-08-15 11:15:00,16.56,16.56,16.48,16.49,687600.0,12.4601,12.4601,12.3999,12.4074,687600.0
2011-08-15 11:20:00,16.49,16.5,16.47,16.5,778500.0,12.4074,12.4149,12.3924,12.4149,778500.0
2011-08-15 11:25:00,16.5,16.53,16.49,16.52,486900.0,12.4149,12.4375,12.4074,12.43,486900.0
2011-08-15 11:30:00,16.52,16.52,16.48,16.49,396300.0,12.43,12.43,12.3999,12.4074,396300.0
2011-08-15 11:35:00,16.49,16.5,16.48,16.49,272100.0,12.4074,12.4149,12.3999,12.4074,272100.0
2011-08-15 11:40:00,16.49,16.5,16.47,16.49,532800.0,12.4074,12.4149,12.3924,12.4074,532800.0
2011-08-15 11:45:00,16.49,16.49,16.48,16.48,232500.0,12.4074,12.4074,12.3999,12.3999,232500.0
2011-08-15 11:50:00,16.48,16.51,16.48,16.5,318600.0,12.3999,12.4225,12.3999,12.4149,318600.0
2011-08-15 11:55:00,16.5,16.51,16.49,16.49,334500.0,12.4149,12.4225,12.4074,12.4074,334500.0
2011-08-15 12:00:00,16.49,16.53,16.49,16.52,401100.0,12.4074,12.4375,12.4074,12.43,401100.0
2011-08-15 12:05:00,16.52,16.53,16.5,16.5,365400.0,12.43,12.4375,12.4149,12.4149,365400.0
2011-08-15 12:10:00,16.5,16.51,16.48,16.48,495000.0,12.4149,12.4225,12.3999,12.3999,495000.0
2011-08-15 12:15:00,16.48,16.49,16.45,16.46,831900.0,12.3999,12.4074,12.3773,12.3849,831900.0
2011-08-15 12:20:00,16.46,16.49,16.46,16.48,631500.0,12.3849,12.4074,12.3849,12.3999,631500.0
2011-08-15 12:25:00,16.48,16.48,16.45,16.46,687000.0,12.3999,12.3999,12.3773,12.3849,687000.0
2011-08-15 12:30:00,16.45,16.48,16.45,16.48,354300.0,12.3773,12.3999,12.3773,12.3999,354300.0
2011-08-15 12:35:00,16.48,16.5,16.47,16.5,326700.0,12.3999,12.4149,12.3924,12.4149,326700.0
2011-08-15 12:40:00,16.5,16.54,16.49,16.54,315600.0,12.4149,12.445,12.4074,12.445,315600.0
2011-08-15 12:45:00,16.54,16.55,16.54,16.54,339000.0,12.445,12.4526,12.445,12.445,339000.0
2011-08-15 12:50:00,16.55,16.6,16.54,16.59,783000.0,12.4526,12.4902,12.445,12.4827,783000.0
2011-08-15 12:55:00,16.59,16.59,16.58,16.59,285900.0,12.4827,12.4827,12.4751,12.4827,285900.0
2011-08-15 13:00:00,16.59,16.61,16.58,16.59,589200.0,12.4827,12.4977,12.4751,12.4827,589200.0
2011-08-15 13:05:00,16.59,16.59,16.56,16.59,708300.0,12.4827,12.4827,12.4601,12.4827,708300.0
2011-08-15 13:10:00,16.59,16.59,16.54,16.56,273600.0,12.4827,12.4827,12.445,12.4601,273600.0
2011-08-15 13:15:00,16.57,16.58,16.54,16.54,519600.0,12.4676,12.4751,12.445,12.445,519600.0
2011-08-15 13:20:00,16.54,16.56,16.53,16.56,381900.0,12.445,12.4601,12.4375,12.4601,381900.0
2011-08-15 13:25:00,16.56,16.57,16.55,16.57,590400.0,12.4601,12.4676,12.4526,12.4676,590400.0
2011-08-15 13:30:00,16.57,16.58,16.56,16.58,161700.0,12.4676,12.4751,12.4601,12.4751,161700.0
2011-08-15 13:35:00,16.58,16.59,16.56,16.56,265800.0,12.4751,12.4827,12.4601,12.4601,265800.0
2011-08-15 13:40:00,16.56,16.59,16.55,16.58,392100.0,12.4601,12.4827,12.4526,12.4751,392100.0
2011-08-15 13:45:00,16.59,16.59,16.57,16.57,244800.0,12.4827,12.4827,12.4676,12.4676,244800.0
2011-08-15 13:50:00,16.57,16.59,16.56,16.56,353700.0,12.4676,12.4827,12.4601,12.4601,353700.0
2011-08-15 13:55:00,16.56,16.57,16.55,16.56,270000.0,12.4601,12.4676,12.4526,12.4601,270000.0
2011-08-15 14:00:00,16.56,16.56,16.53,16.55,369600.0,12.4601,12.4601,12.4375,12.4526,369600.0
2011-08-15 14:05:00,16.55,16.55,16.54,16.55,309300.0,12.4526,12.4526,12.445,12.4526,309300.0
2011-08-15 14:10:00,16.55,16.55,16.54,16.55,399000.0,12.4526,12.4526,12.445,12.4526,399000.0
2011-08-15 14:15:00,16.55,16.58,16.55,16.58,311400.0,12.4526,12.4751,12.4526,12.4751,311400.0
2011-08-15 14:20:00,16.58,16.62,16.58,16.61,382500.0,12.4751,12.5052,12.4751,12.4977,382500.0
2011-08-15 14:25:00,16.61,16.62,16.57,16.57,642300.0,12.4977,12.5052,12.4676,12.4676,642300.0
2011-08-15 14:30:00,16.58,16.59,16.56,16.57,503700.0,12.4751,12.4827,12.4601,12.4676,503700.0
2011-08-15 14:35:00,16.57,16.58,16.56,16.57,311700.0,12.4676,12.4751,12.4601,12.4676,311700.0
2011-08-15 14:40:00,16.57,16.62,16.57,16.6,288900.0,12.4676,12.5052,12.4676,12.4902,288900.0
2011-08-15 14:45:00,16.6,16.61,16.6,16.61,165900.0,12.4902,12.4977,12.4902,12.4977,165900.0
2011-08-15 14:50:00,16.61,16.61,16.58,16.58,380400.0,12.4977,12.4977,12.4751,12.4751,380400.0
2011-08-15 14:55:00,16.58,16.61,16.58,16.61,258600.0,12.4751,12.4977,12.4751,12.4977,258600.0
2011-08-15 15:00:00,16.61,16.61,16.59,16.6,376800.0,12.4977,12.4977,12.4827,12.4902,376800.0
2011-08-15 15:05:00,16.6,16.63,16.6,16.63,263700.0,12.4902,12.5128,12.4902,12.5128,263700.0
2011-08-15 15:10:00,16.63,16.65,16.63,16.65,958800.0,12.5128,12.5278,12.5128,12.5278,958800.0
2011-08-15 15:15:00,16.65,16.67,16.65,16.67,723600.0,12.5278,12.5429,12.5278,12.5429,723600.0
2011-08-15 15:20:00,16.67,16.69,16.64,16.64,857100.0,12.5429,12.5579,12.5203,12.5203,857100.0
2011-08-15 15:25:00,16.64,16.67,16.64,16.67,552900.0,12.5203,12.5429,12.5203,12.5429,552900.0
2011-08-15 15:30:00,16.67,16.69,16.66,16.68,649800.0,12.5429,12.5579,12.5353,12.5504,649800.0
2011-08-15 15:35:00,16.68,16.69,16.63,16.64,1338900.0,12.5504,12.5579,12.5128,12.5203,1338900.0
2011-08-15 15:40:00,16.64,16.65,16.63,16.65,702300.0,12.5203,12.5278,12.5128,12.5278,702300.0
2011-08-15 15:45:00,16.64,16.65,16.61,16.62,1112700.0,12.5203,12.5278,12.4977,12.5052,1112700.0
2011-08-15 15:50:00,16.62,16.65,16.62,16.64,957000.0,12.5052,12.5278,12.5052,12.5203,957000.0
2011-08-15 15:55:00,16.63,16.66,16.63,16.65,1824900.0,12.5128,12.5353,12.5128,12.5278,1824900.0
2011-08-16 09:30:00,17.15,17.26,17.04,17.25,3734100.0,12.904,12.9868,12.8213,12.9793,3734100.0
2011-08-16 09:35:00,17.25,17.37,17.19,17.31,3394200.0,12.9793,13.0696,12.9341,13.0244,3394200.0
2011-08-16 09:40:00,17.31,17.32,17.25,17.27,1475700.0,13.0244,13.0319,12.9793,12.9943,1475700.0
2011-08-16 09:45:00,17.27,17.28,17.18,17.22,1558500.0,12.9943,13.0018,12.9266,12.9567,1558500.0
2011-08-16 09:50:00,17.22,17.22,17.15,17.16,1049700.0,12.9567,12.9567,12.904,12.9115,1049700.0
2011-08-16 09:55:00,17.16,17.2,17.09,17.1,1523100.0,12.9115,12.9416,12.8589,12.8664,1523100.0
2011-08-16 10:00:00,17.1,17.19,17.09,17.17,1803000.0,12.8664,12.9341,12.8589,12.9191,1803000.0
2011-08-16 10:05:00,17.17,17.17,17.11,17.12,608100.0,12.9191,12.9191,12.8739,12.8814,608100.0
2011-08-16 10:10:00,17.12,17.17,17.1,17.16,708600.0,12.8814,12.9191,12.8664,12.9115,708600.0
2011-08-16 10:15:00,17.16,17.22,17.15,17.22,789000.0,12.9115,12.9567,12.904,12.9567,789000.0
2011-08-16 10:20:00,17.21,17.24,17.17,17.2,741900.0,12.9492,12.9717,12.9191,12.9416,741900.0
2011-08-16 10:25:00,17.2,17.29,17.18,17.28,858600.0,12.9416,13.0094,12.9266,13.0018,858600.0
2011-08-16 10:30:00,17.28,17.31,17.26,17.27,854400.0,13.0018,13.0244,12.9868,12.9943,854400.0
2011-08-16 10:35:00,17.27,17.27,17.24,17.27,536400.0,12.9943,12.9943,12.9717,12.9943,536400.0
2011-08-16 10:40:00,17.27,17.33,17.27,17.31,963300.0,12.9943,13.0395,12.9943,13.0244,963300.0
2011-08-16 10:45:00,17.32,17.33,17.29,17.31,1026900.0,13.0319,13.0395,13.0094,13.0244,1026900.0
2011-08-16 10:50:00,17.31,17.32,17.27,17.31,749700.0,13.0244,13.0319,12.9943,13.0244,749700.0
2011-08-16 10:55:00,17.31,17.32,17.3,17.3,573600.0,13.0244,13.0319,13.0169,13.0169,573600.0
2011-08-16 11:00:00,17.3,17.31,17.27,17.29,764100.0,13.0169,13.0244,12.9943,13.0094,764100.0
2011-08-16 11:05:00,17.28,17.3,17.27,17.29,433500.0,13.0018,13.0169,12.9943,13.0094,433500.0
2011-08-16 11:10:00,17.29,17.31,17.27,17.27,400800.0,13.0094,13.0244,12.9943,12.9943,400800.0
2011-08-16 11:15:00,17.27,17.3,17.26,17.29,399900.0,12.9943,13.0169,12.9868,13.0094,399900.0
2011-08-16 11:20:00,17.29,17.3,17.27,17.28,341400.0,13.0094,13.0169,12.9943,13.0018,341400.0
2011-08-16 11:25:00,17.28,17.32,17.28,17.32,354000.0,13.0018,13.0319,13.0018,13.0319,354000.0
2011-08-16 11:30:00,17.32,17.32,17.27,17.27,474300.0,13.0319,13.0319,12.9943,12.9943,474300.0
2011-08-16 11:35:00,17.27,17.29,17.27,17.29,512400.0,12.9943,13.0094,12.9943,13.0094,512400.0
2011-08-16 11:40:00,17.29,17.3,17.27,17.3,305400.0,13.0094,13.0169,12.9943,13.0169,305400.0
2011-08-16 11:45:00,17.3,17.31,17.29,17.3,229200.0,13.0169,13.0244,13.0094,13.0169,229200.0
2011-08-16 11:50:00,17.31,17.32,17.3,17.31,176400.0,13.0244,13.0319,13.0169,13.0244,176400.0
2011-08-16 11:55:00,17.31,17.31,17.29,17.31,218400.0,13.0244,13.0244,13.0094,13.0244,218400.0
2011-08-16 12:00:00,17.31,17.32,17.3,17.3,270600.0,13.0244,13.0319,13.0169,13.0169,270600.0
2011-08-16 12:05:00,17.3,17.33,17.3,17.33,752700.0,13.0169,13.0395,13.0169,13.0395,752700.0
2011-08-16 12:10:00,17.33,17.35,17.21,17.26,1876500.0,13.0395,13.0545,12.9492,12.9868,1876500.0
2011-08-16 12:15:00,17.27,17.32,17.27,17.31,639300.0,12.9943,13.0319,12.9943,13.0244,639300.0
2011-08-16 12:20:00,17.31,17.35,17.29,17.32,491400.0,13.0244,13.0545,13.0094,13.0319,491400.0
2011-08-16 12:25:00,17.32,17.33,17.28,17.3,1051200.0,13.0319,13.0395,13.0018,13.0169,1051200.0
2011-08-16 12:30:00,17.3,17.3,17.26,17.27,827700.0,13.0169,13.0169,12.9868,12.9943,827700.0
2011-08-16 12:35:00,17.27,17.28,17.24,17.26,610200.0,12.9943,13.0018,12.9717,12.9868,610200.0
2011-08-16 12:40:00,17.26,17.28,17.25,17.25,303300.0,12.9868,13.0018,12.9793,12.9793,303300.0
2011-08-16 12:45:00,17.25,17.26,17.22,17.24,501000.0,12.9793,12.9868,12.9567,12.9717,501000.0
2011-08-16 12:50:00,17.24,17.26,17.22,17.25,376200.0,12.9717,12.9868,12.9567,12.9793,376200.0
2011-08-16 12:55:00,17.25,17.25,17.2,17.22,657300.0,12.9793,12.9793,12.9416,12.9567,657300.0
2011-08-16 13:00:00,17.22,17.23,17.16,17.18,860400.0,12.9567,12.9642,12.9115,12.9266,860400.0
2011-08-16 13:05:00,17.18,17.19,17.14,17.19,752400.0,12.9266,12.9341,12.8965,12.9341,752400.0
2011-08-16 13:10:00,17.19,17.22,17.19,17.2,634200.0,12.9341,12.9567,12.9341,12.9416,634200.0
2011-08-16 13:15:00,17.2,17.22,17.2,17.21,477300.0,12.9416,12.9567,12.9416,12.9492,477300.0
2011-08-16 13:20:00,17.21,17.25,17.2,17.25,664500.0,12.9492,12.9793,12.9416,12.9793,664500.0
2011-08-16 13:25:00,17.25,17.26,17.22,17.24,531000.0,12.9793,12.9868,12.9567,12.9717,531000.0
2011-08-16 13:30:00,17.24,17.27,17.23,17.27,707400.0,12.9717,12.9943,12.9642,12.9943,707400.0
2011-08-16 13:35:00,17.27,17.28,17.27,17.27,541500.0,12.9943,13.0018,12.9943,12.9943,541500.0
2011-08-16 13:40:00,17.27,17.29,17.25,17.29,318300.0,12.9943,13.0094,12.9793,13.0094,318300.0
2011-08-16 13:45:00,17.28,17.32,17.28,17.31,502500.0,13.0018,13.0319,13.0018,13.0244,502500.0
2011-08-16 13:50:00,17.32,17.35,17.31,17.32,847500.0,13.0319,13.0545,13.0244,13.0319,847500.0
2011-08-16 13:55:00,17.32,17.33,17.29,17.32,779100.0,13.0319,13.0395,13.0094,13.0319,779100.0
2011-08-16 14:00:00,17.32,17.36,17.32,17.35,555600.0,13.0319,13.062,13.0319,13.0545,555600.0
2011-08-16 14:05:00,17.35,17.4,17.35,17.39,1025700.0,13.0545,13.0921,13.0545,13.0846,1025700.0
2011-08-16 14:10:00,17.39,17.43,17.38,17.41,957000.0,13.0846,13.1147,13.0771,13.0997,957000.0
2011-08-16 14:15:00,17.41,17.42,17.38,17.39,638100.0,13.0997,13.1072,13.0771,13.0846,638100.0
2011-08-16 14:20:00,17.39,17.41,17.37,17.37,616800.0,13.0846,13.0997,13.0696,13.0696,616800.0
2011-08-16 14:25:00,17.37,17.41,17.37,17.39,444000.0,13.0696,13.0997,13.0696,13.0846,444000.0
2011-08-16 14:30:00,17.39,17.39,17.35,17.37,864600.0,13.0846,13.0846,13.0545,13.0696,864600.0
2011-08-16 14:35:00,17.37,17.38,17.33,17.35,655200.0,13.0696,13.0771,13.0395,13.0545,655200.0
2011-08-16 14:40:00,17.35,17.39,17.35,17.37,568800.0,13.0545,13.0846,13.0545,13.0696,568800.0
2011-08-16 14:45:00,17.37,17.41,17.37,17.4,607800.0,13.0696,13.0997,13.0696,13.0921,607800.0
2011-08-16 14:50:00,17.4,17.42,17.38,17.4,796800.0,13.0921,13.1072,13.0771,13.0921,796800.0
2011-08-16 14:55:00,17.4,17.41,17.36,17.38,590700.0,13.0921,13.0997,13.062,13.0771,590700.0
2011-08-16 15:00:00,17.38,17.41,17.38,17.38,539100.0,13.0771,13.0997,13.0771,13.0771,539100.0
2011-08-16 15:05:00,17.38,17.41,17.37,17.4,837600.0,13.0771,13.0997,13.0696,13.0921,837600.0
2011-08-16 15:10:00,17.4,17.42,17.4,17.42,859800.0,13.0921,13.1072,13.0921,13.1072,859800.0
2011-08-16 15:15:00,17.42,17.46,17.41,17.45,860100.0,13.1072,13.1373,13.0997,13.1297,860100.0
2011-08-16 15:20:00,17.45,17.46,17.44,17.45,664200.0,13.1297,13.1373,13.1222,13.1297,664200.0
2011-08-16 15:25:00,17.46,17.49,17.45,17.48,868200.0,13.1373,13.1598,13.1297,13.1523,868200.0
2011-08-16 15:30:00,17.47,17.48,17.45,17.47,961500.0,13.1448,13.1523,13.1297,13.1448,961500.0
2011-08-16 15:35:00,17.47,17.48,17.46,17.46,850800.0,13.1448,13.1523,13.1373,13.1373,850800.0
2011-08-16 15:40:00,17.46,17.46,17.4,17.4,1957500.0,13.1373,13.1373,13.0921,13.0921,1957500.0
2011-08-16 15:45:00,17.4,17.41,17.34,17.36,1717500.0,13.0921,13.0997,13.047,13.062,1717500.0
2011-08-16 15:50:00,17.36,17.38,17.35,17.36,1312200.0,13.062,13.0771,13.0545,13.062,1312200.0
2011-08-16 15:55:00,17.36,17.36,17.27,17.31,5222400.0,13.062,13.062,12.9943,13.0244,5222400.0
2011-08-17 09:30:00,17.25,17.38,17.17,17.34,1717800.0,12.9793,13.0771,12.9191,13.047,1717800.0
2011-08-17 09:35:00,17.35,17.36,17.31,17.33,618300.0,13.0545,13.062,13.0244,13.0395,618300.0
2011-08-17 09:40:00,17.33,17.38,17.32,17.38,698400.0,13.0395,13.0771,13.0319,13.0771,698400.0
2011-08-17 09:45:00,17.38,17.39,17.33,17.33,655800.0,13.0771,13.0846,13.0395,13.0395,655800.0
2011-08-17 09:50:00,17.33,17.38,17.33,17.36,464100.0,13.0395,13.0771,13.0395,13.062,464100.0
2011-08-17 09:55:00,17.36,17.37,17.32,17.33,320700.0,13.062,13.0696,13.0319,13.0395,320700.0
2011-08-17 10:00:00,17.33,17.35,17.28,17.28,520200.0,13.0395,13.0545,13.0018,13.0018,520200.0
2011-08-17 10:05:00,17.27,17.28,17.26,17.27,515100.0,12.9943,13.0018,12.9868,12.9943,515100.0
2011-08-17 10:10:00,17.27,17.27,17.25,17.26,507000.0,12.9943,12.9943,12.9793,12.9868,507000.0
2011-08-17 10:15:00,17.26,17.26,17.23,17.25,675600.0,12.9868,12.9868,12.9642,12.9793,675600.0
2011-08-17 10:20:00,17.25,17.27,17.23,17.24,522900.0,12.9793,12.9943,12.9642,12.9717,522900.0
2011-08-17 10:25:00,17.24,17.29,17.24,17.29,1370700.0,12.9717,13.0094,12.9717,13.0094,1370700.0
2011-08-17 10:30:00,17.29,17.3,17.27,17.29,813300.0,13.0094,13.0169,12.9943,13.0094,813300.0
2011-08-17 10:35:00,17.29,17.29,17.26,17.26,303600.0,13.0094,13.0094,12.9868,12.9868,303600.0
2011-08-17 10:40:00,17.26,17.29,17.25,17.25,314700.0,12.9868,13.0094,12.9793,12.9793,314700.0
2011-08-17 10:45:00,17.25,17.25,17.23,17.24,498000.0,12.9793,12.9793,12.9642,12.9717,498000.0
2011-08-17 10:50:00,17.24,17.27,17.2,17.2,772500.0,12.9717,12.9943,12.9416,12.9416,772500.0
2011-08-17 10:55:00,17.2,17.24,17.2,17.2,769500.0,12.9416,12.9717,12.9416,12.9416,769500.0
2011-08-17 11:00:00,17.2,17.22,17.15,17.17,1286100.0,12.9416,12.9567,12.904,12.9191,1286100.0
2011-08-17 11:05:00,17.17,17.23,17.16,17.23,755400.0,12.9191,12.9642,12.9115,12.9642,755400.0
2011-08-17 11:10:00,17.23,17.28,17.23,17.27,600300.0,12.9642,13.0018,12.9642,12.9943,600300.0
2011-08-17 11:15:00,17.27,17.27,17.19,17.19,317100.0,12.9943,12.9943,12.9341,12.9341,317100.0
2011-08-17 11:20:00,17.19,17.19,17.14,17.15,644700.0,12.9341,12.9341,12.8965,12.904,644700.0
2011-08-17 11:25:00,17.15,17.17,17.13,17.15,567900.0,12.904,12.9191,12.889,12.904,567900.0
2011-08-17 11:30:00,17.16,17.18,17.15,17.15,622500.0,12.9115,12.9266,12.904,12.904,622500.0
2011-08-17 11:35:00,17.15,17.17,17.14,17.16,254400.0,12.904,12.9191,12.8965,12.9115,254400.0
2011-08-17 11:40:00,17.16,17.17,17.13,17.15,336300.0,12.9115,12.9191,12.889,12.904,336300.0
2011-08-17 11:45:00,17.14,17.17,17.13,17.15,498900.0,12.8965,12.9191,12.889,12.904,498900.0
2011-08-17 11:50:00,17.15,17.15,17.12,17.13,511500.0,12.904,12.904,12.8814,12.889,511500.0
2011-08-17 11:55:00,17.12,17.13,17.1,17.13,500400.0,12.8814,12.889,12.8664,12.889,500400.0
2011-08-17 12:00:00,17.13,17.16,17.12,17.13,1014000.0,12.889,12.9115,12.8814,12.889,1014000.0
2011-08-17 12:05:00,17.13,17.15,17.11,17.13,729900.0,12.889,12.904,12.8739,12.889,729900.0
2011-08-17 12:10:00,17.14,17.14,17.11,17.14,402300.0,12.8965,12.8965,12.8739,12.8965,402300.0
2011-08-17 12:15:00,17.14,17.14,17.12,17.12,292500.0,12.8965,12.8965,12.8814,12.8814,292500.0
2011-08-17 12:20:00,17.12,17.16,17.12,17.14,372000.0,12.8814,12.9115,12.8814,12.8965,372000.0
2011-08-17 12:25:00,17.14,17.16,17.13,17.15,160500.0,12.8965,12.9115,12.889,12.904,160500.0
2011-08-17 12:30:00,17.16,17.16,17.14,17.15,285300.0,12.9115,12.9115,12.8965,12.904,285300.0
2011-08-17 12:35:00,17.15,17.15,17.14,17.14,219600.0,12.904,12.904,12.8965,12.8965,219600.0
2011-08-17 12:40:00,17.14,17.14,17.13,17.13,339900.0,12.8965,12.8965,12.889,12.889,339900.0
2011-08-17 12:45:00,17.14,17.14,17.1,17.1,267300.0,12.8965,12.8965,12.8664,12.8664,267300.0
2011-08-17 12:50:00,17.1,17.11,17.1,17.11,368700.0,12.8664,12.8739,12.8664,12.8739,368700.0
2011-08-17 12:55:00,17.11,17.12,17.1,17.11,334200.0,12.8739,12.8814,12.8664,12.8739,334200.0
2011-08-17 13:00:00,17.11,17.12,17.09,17.11,267600.0,12.8739,12.8814,12.8589,12.8739,267600.0
2011-08-17 13:05:00,17.11,17.12,17.09,17.11,391500.0,12.8739,12.8814,12.8589,12.8739,391500.0
2011-08-17 13:10:00,17.11,17.14,17.1,17.12,224400.0,12.8739,12.8965,12.8664,12.8814,224400.0
2011-08-17 13:15:00,17.13,17.13,17.11,17.13,150000.0,12.889,12.889,12.8739,12.889,150000.0
2011-08-17 13:20:00,17.13,17.13,17.09,17.1,327300.0,12.889,12.889,12.8589,12.8664,327300.0
2011-08-17 13:25:00,17.1,17.1,17.08,17.09,324300.0,12.8664,12.8664,12.8514,12.8589,324300.0
2011-08-17 13:30:00,17.09,17.1,17.08,17.08,212400.0,12.8589,12.8664,12.8514,12.8514,212400.0
2011-08-17 13:35:00,17.09,17.1,17.08,17.08,214200.0,12.8589,12.8664,12.8514,12.8514,214200.0
2011-08-17 13:40:00,17.08,17.09,17.06,17.07,681000.0,12.8514,12.8589,12.8363,12.8438,681000.0
2011-08-17 13:45:00,17.07,17.09,17.05,17.08,521100.0,12.8438,12.8589,12.8288,12.8514,521100.0
2011-08-17 13:50:00,17.07,17.1,17.06,17.1,262800.0,12.8438,12.8664,12.8363,12.8664,262800.0
2011-08-17 13:55:00,17.1,17.1,17.08,17.09,257700.0,12.8664,12.8664,12.8514,12.8589,257700.0
2011-08-17 14:00:00,17.09,17.12,17.09,17.11,463800.0,12.8589,12.8814,12.8589,12.8739,463800.0
2011-08-17 14:05:00,17.11,17.12,17.1,17.12,236700.0,12.8739,12.8814,12.8664,12.8814,236700.0
2011-08-17 14:10:00,17.11,17.12,17.1,17.1,364800.0,12.8739,12.8814,12.8664,12.8664,364800.0
2011-08-17 14:15:00,17.1,17.14,17.1,17.14,249300.0,12.8664,12.8965,12.8664,12.8965,249300.0
2011-08-17 14:20:00,17.14,17.15,17.12,17.13,657600.0,12.8965,12.904,12.8814,12.889,657600.0
2011-08-17 14:25:00,17.13,17.15,17.12,17.14,328200.0,12.889,12.904,12.8814,12.8965,328200.0
2011-08-17 14:30:00,17.14,17.16,17.13,17.13,339000.0,12.8965,12.9115,12.889,12.889,339000.0
2011-08-17 14:35:00,17.13,17.13,17.11,17.12,390000.0,12.889,12.889,12.8739,12.8814,390000.0
2011-08-17 14:40:00,17.11,17.14,17.11,17.13,428700.0,12.8739,12.8965,12.8739,12.889,428700.0
2011-08-17 14:45:00,17.14,17.14,17.11,17.13,461100.0,12.8965,12.8965,12.8739,12.889,461100.0
2011-08-17 14:50:00,17.13,17.14,17.12,17.14,367800.0,12.889,12.8965,12.8814,12.8965,367800.0
2011-08-17 14:55:00,17.14,17.16,17.13,17.14,342600.0,12.8965,12.9115,12.889,12.8965,342600.0
2011-08-17 15:00:00,17.14,17.15,17.13,17.13,354000.0,12.8965,12.904,12.889,12.889,354000.0
2011-08-17 15:05:00,17.13,17.17,17.13,17.17,619500.0,12.889,12.9191,12.889,12.9191,619500.0
2011-08-17 15:10:00,17.17,17.17,17.15,17.15,1016700.0,12.9191,12.9191,12.904,12.904,1016700.0
2011-08-17 15:15:00,17.15,17.16,17.13,17.15,357900.0,12.904,12.9115,12.889,12.904,357900.0
2011-08-17 15:20:00,17.16,17.17,17.14,17.16,584400.0,12.9115,12.9191,12.8965,12.9115,584400.0
2011-08-17 15:25:00,17.16,17.17,17.15,17.16,412200.0,12.9115,12.9191,12.904,12.9115,412200.0
2011-08-17 15:30:00,17.16,17.17,17.15,17.15,682500.0,12.9115,12.9191,12.904,12.904,682500.0
2011-08-17 15:35:00,17.15,17.17,17.14,17.17,700200.0,12.904,12.9191,12.8965,12.9191,700200.0
2011-08-17 15:40:00,17.17,17.17,17.15,17.15,1047000.0,12.9191,12.9191,12.904,12.904,1047000.0
2011-08-17 15:45:00,17.15,17.17,17.14,17.17,1551300.0,12.904,12.9191,12.8965,12.9191,1551300.0
2011-08-17 15:50:00,17.17,17.17,17.14,17.14,993300.0,12.9191,12.9191,12.8965,12.8965,993300.0
2011-08-17 15:55:00,17.14,17.18,17.14,17.18,2229600.0,12.8965,12.9266,12.8965,12.9266,2229600.0
2011-08-18 09:30:00,16.8,17.18,16.8,17.14,1858200.0,12.6407,12.9266,12.6407,12.8965,1858200.0
2011-08-18 09:35:00,17.13,17.21,17.09,17.15,1010400.0,12.889,12.9492,12.8589,12.904,1010400.0
2011-08-18 09:40:00,17.15,17.19,17.05,17.08,925200.0,12.904,12.9341,12.8288,12.8514,925200.0
2011-08-18 09:45:00,17.08,17.09,16.97,16.97,907200.0,12.8514,12.8589,12.7686,12.7686,907200.0
2011-08-18 09:50:00,16.98,16.99,16.94,16.95,903300.0,12.7761,12.7836,12.746,12.7535,903300.0
2011-08-18 09:55:00,16.95,16.96,16.92,16.94,648300.0,12.7535,12.7611,12.731,12.746,648300.0
2011-08-18 10:00:00,16.93,16.94,16.79,16.9,2272800.0,12.7385,12.746,12.6331,12.7159,2272800.0
2011-08-18 10:05:00,16.9,16.91,16.77,16.88,1843800.0,12.7159,12.7234,12.6181,12.7009,1843800.0
2011-08-18 10:10:00,16.88,16.89,16.83,16.89,1001100.0,12.7009,12.7084,12.6632,12.7084,1001100.0
2011-08-18 10:15:00,16.88,16.96,16.88,16.95,940800.0,12.7009,12.7611,12.7009,12.7535,940800.0
2011-08-18 10:20:00,16.95,16.96,16.91,16.96,1154400.0,12.7535,12.7611,12.7234,12.7611,1154400.0
2011-08-18 10:25:00,16.96,17.03,16.95,17.02,1208700.0,12.7611,12.8137,12.7535,12.8062,1208700.0
2011-08-18 10:30:00,17.02,17.03,16.98,17.02,1084200.0,12.8062,12.8137,12.7761,12.8062,1084200.0
2011-08-18 10:35:00,17.02,17.07,17.0,17.03,1042200.0,12.8062,12.8438,12.7912,12.8137,1042200.0
2011-08-18 10:40:00,17.03,17.04,16.97,17.01,1124400.0,12.8137,12.8213,12.7686,12.7987,1124400.0
2011-08-18 10:45:00,17.01,17.02,16.98,17.02,486900.0,12.7987,12.8062,12.7761,12.8062,486900.0
2011-08-18 10:50:00,17.02,17.09,17.0,17.08,1020900.0,12.8062,12.8589,12.7912,12.8514,1020900.0
2011-08-18 10:55:00,17.08,17.08,17.01,17.02,1154700.0,12.8514,12.8514,12.7987,12.8062,1154700.0
2011-08-18 11:00:00,17.02,17.03,16.96,16.97,544500.0,12.8062,12.8137,12.7611,12.7686,544500.0
2011-08-18 11:05:00,16.97,16.98,16.93,16.95,389100.0,12.7686,12.7761,12.7385,12.7535,389100.0
2011-08-18 11:10:00,16.95,17.0,16.94,17.0,578100.0,12.7535,12.7912,12.746,12.7912,578100.0
2011-08-18 11:15:00,17.0,17.0,16.95,16.98,490800.0,12.7912,12.7912,12.7535,12.7761,490800.0
2011-08-18 11:20:00,16.98,16.99,16.95,16.98,566700.0,12.7761,12.7836,12.7535,12.7761,566700.0
2011-08-18 11:25:00,16.98,17.01,16.98,16.99,466200.0,12.7761,12.7987,12.7761,12.7836,466200.0
2011-08-18 11:30:00,16.99,17.05,16.98,17.0,549000.0,12.7836,12.8288,12.7761,12.7912,549000.0
2011-08-18 11:35:00,16.99,17.06,16.99,17.05,456600.0,12.7836,12.8363,12.7836,12.8288,456600.0
2011-08-18 11:40:00,17.05,17.07,17.04,17.06,510600.0,12.8288,12.8438,12.8213,12.8363,510600.0
2011-08-18 11:45:00,17.06,17.11,17.06,17.11,680400.0,12.8363,12.8739,12.8363,12.8739,680400.0
2011-08-18 11:50:00,17.11,17.11,17.07,17.09,311100.0,12.8739,12.8739,12.8438,12.8589,311100.0
2011-08-18 11:55:00,17.09,17.1,17.07,17.09,306000.0,12.8589,12.8664,12.8438,12.8589,306000.0
2011-08-18 12:00:00,17.09,17.1,17.07,17.07,666000.0,12.8589,12.8664,12.8438,12.8438,666000.0
2011-08-18 12:05:00,17.07,17.1,17.07,17.08,438000.0,12.8438,12.8664,12.8438,12.8514,438000.0
2011-08-18 12:10:00,17.08,17.13,17.07,17.12,1413000.0,12.8514,12.889,12.8438,12.8814,1413000.0
2011-08-18 12:15:00,17.12,17.13,17.1,17.13,393900.0,12.8814,12.889,12.8664,12.889,393900.0
2011-08-18 12:20:00,17.13,17.15,17.1,17.11,705900.0,12.889,12.904,12.8664,12.8739,705900.0
2011-08-18 12:25:00,17.11,17.12,17.07,17.08,358200.0,12.8739,12.8814,12.8438,12.8514,358200.0
2011-08-18 12:30:00,17.08,17.08,17.06,17.07,301200.0,12.8514,12.8514,12.8363,12.8438,301200.0
2011-08-18 12:35:00,17.07,17.07,17.03,17.03,270300.0,12.8438,12.8438,12.8137,12.8137,270300.0
2011-08-18 12:40:00,17.03,17.03,17.0,17.0,364800.0,12.8137,12.8137,12.7912,12.7912,364800.0
2011-08-18 12:45:00,17.0,17.01,16.98,17.0,287400.0,12.7912,12.7987,12.7761,12.7912,287400.0
2011-08-18 12:50:00,17.0,17.0,16.98,16.99,192600.0,12.7912,12.7912,12.7761,12.7836,192600.0
2011-08-18 12:55:00,16.98,17.0,16.98,16.99,183600.0,12.7761,12.7912,12.7761,12.7836,183600.0
2011-08-18 13:00:00,16.99,17.03,16.98,17.03,385800.0,12.7836,12.8137,12.7761,12.8137,385800.0
2011-08-18 13:05:00,17.03,17.03,16.97,16.99,509700.0,12.8137,12.8137,12.7686,12.7836,509700.0
2011-08-18 13:10:00,16.99,16.99,16.97,16.98,248700.0,12.7836,12.7836,12.7686,12.7761,248700.0
2011-08-18 13:15:00,16.98,16.99,16.97,16.99,310500.0,12.7761,12.7836,12.7686,12.7836,310500.0
2011-08-18 13:20:00,16.99,17.02,16.98,17.02,296700.0,12.7836,12.8062,12.7761,12.8062,296700.0
2011-08-18 13:25:00,17.01,17.03,17.01,17.02,219000.0,12.7987,12.8137,12.7987,12.8062,219000.0
2011-08-18 13:30:00,17.02,17.03,16.96,16.96,359400.0,12.8062,12.8137,12.7611,12.7611,359400.0
2011-08-18 13:35:00,16.96,16.98,16.94,16.96,642000.0,12.7611,12.7761,12.746,12.7611,642000.0
2011-08-18 13:40:00,16.96,17.02,16.96,17.01,380700.0,12.7611,12.8062,12.7611,12.7987,380700.0
2011-08-18 13:45:00,17.01,17.05,17.0,17.05,303000.0,12.7987,12.8288,12.7912,12.8288,303000.0
2011-08-18 13:50:00,17.05,17.06,17.04,17.04,590100.0,12.8288,12.8363,12.8213,12.8213,590100.0
2011-08-18 13:55:00,17.04,17.06,17.02,17.06,644400.0,12.8213,12.8363,12.8062,12.8363,644400.0
2011-08-18 14:00:00,17.06,17.14,17.06,17.12,990900.0,12.8363,12.8965,12.8363,12.8814,990900.0
2011-08-18 14:05:00,17.11,17.12,17.09,17.11,571200.0,12.8739,12.8814,12.8589,12.8739,571200.0
2011-08-18 14:10:00,17.11,17.13,17.09,17.1,605100.0,12.8739,12.889,12.8589,12.8664,605100.0
2011-08-18 14:15:00,17.1,17.16,17.1,17.16,647100.0,12.8664,12.9115,12.8664,12.9115,647100.0
2011-08-18 14:20:00,17.16,17.17,17.12,17.16,726600.0,12.9115,12.9191,12.8814,12.9115,726600.0
2011-08-18 14:25:00,17.17,17.17,17.15,17.17,664800.0,12.9191,12.9191,12.904,12.9191,664800.0
2011-08-18 14:30:00,17.17,17.19,17.16,17.19,643800.0,12.9191,12.9341,12.9115,12.9341,643800.0
2011-08-18 14:35:00,17.19,17.25,17.18,17.24,1286400.0,12.9341,12.9793,12.9266,12.9717,1286400.0
2011-08-18 14:40:00,17.25,17.25,17.2,17.2,1528800.0,12.9793,12.9793,12.9416,12.9416,1528800.0
2011-08-18 14:45:00,17.2,17.25,17.2,17.25,1246500.0,12.9416,12.9793,12.9416,12.9793,1246500.0
2011-08-18 14:50:00,17.25,17.25,17.23,17.24,731700.0,12.9793,12.9793,12.9642,12.9717,731700.0
2011-08-18 14:55:00,17.24,17.27,17.22,17.22,985500.0,12.9717,12.9943,12.9567,12.9567,985500.0
2011-08-18 15:00:00,17.22,17.23,17.19,17.2,1151700.0,12.9567,12.9642,12.9341,12.9416,1151700.0
2011-08-18 15:05:00,17.2,17.24,17.2,17.23,748800.0,12.9416,12.9717,12.9416,12.9642,748800.0
2011-08-18 15:10:00,17.23,17.24,17.22,17.22,771000.0,12.9642,12.9717,12.9567,12.9567,771000.0
2011-08-18 15:15:00,17.22,17.23,17.17,17.19,703200.0,12.9567,12.9642,12.9191,12.9341,703200.0
2011-08-18 15:20:00,17.18,17.19,17.15,17.15,864300.0,12.9266,12.9341,12.904,12.904,864300.0
2011-08-18 15:25:00,17.16,17.21,17.15,17.21,1238400.0,12.9115,12.9492,12.904,12.9492,1238400.0
2011-08-18 15:30:00,17.21,17.24,17.21,17.22,1335600.0,12.9492,12.9717,12.9492,12.9567,1335600.0
2011-08-18 15:35:00,17.21,17.22,17.17,17.18,1232400.0,12.9492,12.9567,12.9191,12.9266,1232400.0
2011-08-18 15:40:00,17.18,17.18,17.13,17.15,1297800.0,12.9266,12.9266,12.889,12.904,1297800.0
2011-08-18 15:45:00,17.15,17.22,17.14,17.2,2471100.0,12.904,12.9567,12.8965,12.9416,2471100.0
2011-08-18 15:50:00,17.2,17.3,17.2,17.29,3065400.0,12.9416,13.0169,12.9416,13.0094,3065400.0
2011-08-18 15:55:00,17.29,17.32,17.25,17.27,4139400.0,13.0094,13.0319,12.9793,12.9943,4139400.0
2011-08-19 09:30:00,17.22,17.44,17.16,17.41,5838300.0,12.9567,13.1222,12.9115,13.0997,5838300.0
2011-08-19 09:35:00,17.43,17.45,17.36,17.41,786600.0,13.1147,13.1297,13.062,13.0997,786600.0
2011-08-19 09:40:00,17.41,17.5,17.38,17.49,1528200.0,13.0997,13.1674,13.0771,13.1598,1528200.0
2011-08-19 09:45:00,17.49,17.49,17.4,17.4,1552800.0,13.1598,13.1598,13.0921,13.0921,1552800.0
2011-08-19 09:50:00,17.4,17.4,17.36,17.37,1305300.0,13.0921,13.0921,13.062,13.0696,1305300.0
2011-08-19 09:55:00,17.37,17.41,17.36,17.41,1403700.0,13.0696,13.0997,13.062,13.0997,1403700.0
2011-08-19 10:00:00,17.41,17.41,17.36,17.4,1187700.0,13.0997,13.0997,13.062,13.0921,1187700.0
2011-08-19 10:05:00,17.4,17.4,17.33,17.34,926700.0,13.0921,13.0921,13.0395,13.047,926700.0
2011-08-19 10:10:00,17.34,17.37,17.33,17.36,621000.0,13.047,13.0696,13.0395,13.062,621000.0
2011-08-19 10:15:00,17.36,17.46,17.35,17.45,975300.0,13.062,13.1373,13.0545,13.1297,975300.0
2011-08-19 10:20:00,17.45,17.46,17.42,17.42,982500.0,13.1297,13.1373,13.1072,13.1072,982500.0
2011-08-19 10:25:00,17.42,17.52,17.4,17.51,1047000.0,13.1072,13.1824,13.0921,13.1749,1047000.0
2011-08-19 10:30:00,17.5,17.51,17.45,17.46,996000.0,13.1674,13.1749,13.1297,13.1373,996000.0
2011-08-19 10:35:00,17.46,17.47,17.43,17.43,630000.0,13.1373,13.1448,13.1147,13.1147,630000.0
2011-08-19 10:40:00,17.43,17.48,17.43,17.44,693900.0,13.1147,13.1523,13.1147,13.1222,693900.0
2011-08-19 10:45:00,17.44,17.45,17.42,17.45,624600.0,13.1222,13.1297,13.1072,13.1297,624600.0
2011-08-19 10:50:00,17.45,17.47,17.42,17.44,482700.0,13.1297,13.1448,13.1072,13.1222,482700.0
2011-08-19 10:55:00,17.44,17.46,17.42,17.42,576300.0,13.1222,13.1373,13.1072,13.1072,576300.0
2011-08-19 11:00:00,17.42,17.43,17.41,17.42,349500.0,13.1072,13.1147,13.0997,13.1072,349500.0
2011-08-19 11:05:00,17.41,17.42,17.38,17.38,534000.0,13.0997,13.1072,13.0771,13.0771,534000.0
2011-08-19 11:10:00,17.38,17.39,17.36,17.37,848700.0,13.0771,13.0846,13.062,13.0696,848700.0
2011-08-19 11:15:00,17.36,17.37,17.32,17.33,763800.0,13.062,13.0696,13.0319,13.0395,763800.0
2011-08-19 11:20:00,17.33,17.35,17.32,17.34,493500.0,13.0395,13.0545,13.0319,13.047,493500.0
2011-08-19 11:25:00,17.34,17.34,17.29,17.3,421200.0,13.047,13.047,13.0094,13.0169,421200.0
2011-08-19 11:30:00,17.3,17.34,17.3,17.34,582900.0,13.0169,13.047,13.0169,13.047,582900.0
2011-08-19 11:35:00,17.33,17.37,17.32,17.36,929400.0,13.0395,13.0696,13.0319,13.062,929400.0
2011-08-19 11:40:00,17.36,17.44,17.36,17.43,767100.0,13.062,13.1222,13.062,13.1147,767100.0
2011-08-19 11:45:00,17.43,17.44,17.37,17.39,400800.0,13.1147,13.1222,13.0696,13.0846,400800.0
2011-08-19 11:50:00,17.39,17.44,17.39,17.43,486600.0,13.0846,13.1222,13.0846,13.1147,486600.0
2011-08-19 11:55:00,17.43,17.45,17.4,17.45,853500.0,13.1147,13.1297,13.0921,13.1297,853500.0
2011-08-19 12:00:00,17.45,17.45,17.4,17.4,459300.0,13.1297,13.1297,13.0921,13.0921,459300.0
2011-08-19 12:05:00,17.4,17.44,17.39,17.42,367500.0,13.0921,13.1222,13.0846,13.1072,367500.0
2011-08-19 12:10:00,17.42,17.43,17.4,17.43,329100.0,13.1072,13.1147,13.0921,13.1147,329100.0
2011-08-19 12:15:00,17.43,17.43,17.4,17.41,425700.0,13.1147,13.1147,13.0921,13.0997,425700.0
2011-08-19 12:20:00,17.41,17.42,17.4,17.41,339600.0,13.0997,13.1072,13.0921,13.0997,339600.0
2011-08-19 12:25:00,17.41,17.46,17.41,17.46,357000.0,13.0997,13.1373,13.0997,13.1373,357000.0
2011-08-19 12:30:00,17.46,17.47,17.43,17.45,481200.0,13.1373,13.1448,13.1147,13.1297,481200.0
2011-08-19 12:35:00,17.45,17.48,17.45,17.47,417000.0,13.1297,13.1523,13.1297,13.1448,417000.0
2011-08-19 12:40:00,17.47,17.51,17.46,17.51,621900.0,13.1448,13.1749,13.1373,13.1749,621900.0
2011-08-19 12:45:00,17.51,17.54,17.5,17.53,645300.0,13.1749,13.1975,13.1674,13.1899,645300.0
2011-08-19 12:50:00,17.54,17.54,17.51,17.53,409500.0,13.1975,13.1975,13.1749,13.1899,409500.0
2011-08-19 12:55:00,17.53,17.53,17.52,17.52,429000.0,13.1899,13.1899,13.1824,13.1824,429000.0
2011-08-19 13:00:00,17.52,17.52,17.49,17.49,417300.0,13.1824,13.1824,13.1598,13.1598,417300.0
2011-08-19 13:05:00,17.49,17.52,17.48,17.51,464400.0,13.1598,13.1824,13.1523,13.1749,464400.0
2011-08-19 13:10:00,17.51,17.53,17.51,17.52,288900.0,13.1749,13.1899,13.1749,13.1824,288900.0
2011-08-19 13:15:00,17.52,17.55,17.52,17.55,732900.0,13.1824,13.205,13.1824,13.205,732900.0
2011-08-19 13:20:00,17.56,17.56,17.54,17.56,357900.0,13.2125,13.2125,13.1975,13.2125,357900.0
2011-08-19 13:25:00,17.55,17.56,17.55,17.55,529800.0,13.205,13.2125,13.205,13.205,529800.0
2011-08-19 13:30:00,17.55,17.55,17.51,17.52,763500.0,13.205,13.205,13.1749,13.1824,763500.0
2011-08-19 13:35:00,17.52,17.54,17.52,17.52,379800.0,13.1824,13.1975,13.1824,13.1824,379800.0
2011-08-19 13:40:00,17.52,17.53,17.51,17.52,720000.0,13.1824,13.1899,13.1749,13.1824,720000.0
2011-08-19 13:45:00,17.52,17.56,17.52,17.56,469800.0,13.1824,13.2125,13.1824,13.2125,469800.0
2011-08-19 13:50:00,17.56,17.56,17.52,17.53,442200.0,13.2125,13.2125,13.1824,13.1899,442200.0
2011-08-19 13:55:00,17.53,17.56,17.53,17.55,363300.0,13.1899,13.2125,13.1899,13.205,363300.0
2011-08-19 14:00:00,17.54,17.58,17.54,17.57,666600.0,13.1975,13.2276,13.1975,13.22,666600.0
2011-08-19 14:05:00,17.57,17.57,17.52,17.52,1176300.0,13.22,13.22,13.1824,13.1824,1176300.0
2011-08-19 14:10:00,17.52,17.53,17.51,17.53,831900.0,13.1824,13.1899,13.1749,13.1899,831900.0
2011-08-19 14:15:00,17.53,17.53,17.49,17.49,936600.0,13.1899,13.1899,13.1598,13.1598,936600.0
2011-08-19 14:20:00,17.49,17.49,17.45,17.47,801300.0,13.1598,13.1598,13.1297,13.1448,801300.0
2011-08-19 14:25:00,17.47,17.5,17.46,17.5,414300.0,13.1448,13.1674,13.1373,13.1674,414300.0
2011-08-19 14:30:00,17.5,17.5,17.48,17.48,825300.0,13.1674,13.1674,13.1523,13.1523,825300.0
2011-08-19 14:35:00,17.48,17.52,17.47,17.52,576900.0,13.1523,13.1824,13.1448,13.1824,576900.0
2011-08-19 14:40:00,17.52,17.54,17.5,17.54,613200.0,13.1824,13.1975,13.1674,13.1975,613200.0
2011-08-19 14:45:00,17.54,17.54,17.48,17.49,767400.0,13.1975,13.1975,13.1523,13.1598,767400.0
2011-08-19 14:50:00,17.48,17.5,17.46,17.49,774000.0,13.1523,13.1674,13.1373,13.1598,774000.0
2011-08-19 14:55:00,17.49,17.52,17.49,17.5,541200.0,13.1598,13.1824,13.1598,13.1674,541200.0
2011-08-19 15:00:00,17.5,17.5,17.47,17.48,818100.0,13.1674,13.1674,13.1448,13.1523,818100.0
2011-08-19 15:05:00,17.49,17.5,17.46,17.47,788100.0,13.1598,13.1674,13.1373,13.1448,788100.0
2011-08-19 15:10:00,17.47,17.48,17.45,17.45,709200.0,13.1448,13.1523,13.1297,13.1297,709200.0
2011-08-19 15:15:00,17.45,17.45,17.4,17.45,774000.0,13.1297,13.1297,13.0921,13.1297,774000.0
2011-08-19 15:20:00,17.45,17.52,17.45,17.49,890400.0,13.1297,13.1824,13.1297,13.1598,890400.0
2011-08-19 15:25:00,17.49,17.52,17.47,17.49,952200.0,13.1598,13.1824,13.1448,13.1598,952200.0
2011-08-19 15:30:00,17.49,17.5,17.46,17.46,873600.0,13.1598,13.1674,13.1373,13.1373,873600.0
2011-08-19 15:35:00,17.46,17.49,17.44,17.49,1086300.0,13.1373,13.1598,13.1222,13.1598,1086300.0
2011-08-19 15:40:00,17.49,17.5,17.46,17.48,1228200.0,13.1598,13.1674,13.1373,13.1523,1228200.0
2011-08-19 15:45:00,17.48,17.52,17.48,17.52,1326000.0,13.1523,13.1824,13.1523,13.1824,1326000.0
2011-08-19 15:50:00,17.51,17.53,17.49,17.49,2252700.0,13.1749,13.1899,13.1598,13.1598,2252700.0
2011-08-19 15:55:00,17.49,17.49,17.42,17.44,4287600.0,13.1598,13.1598,13.1072,13.1222,4287600.0
2011-08-22 09:30:00,17.41,17.52,17.37,17.5,1351200.0,13.0997,13.1824,13.0696,13.1674,1351200.0
2011-08-22 09:35:00,17.5,17.53,17.48,17.53,855600.0,13.1674,13.1899,13.1523,13.1899,855600.0
2011-08-22 09:40:00,17.53,17.54,17.48,17.49,627000.0,13.1899,13.1975,13.1523,13.1598,627000.0
2011-08-22 09:45:00,17.49,17.53,17.48,17.53,586800.0,13.1598,13.1899,13.1523,13.1899,586800.0
2011-08-22 09:50:00,17.53,17.54,17.47,17.48,585900.0,13.1899,13.1975,13.1448,13.1523,585900.0
2011-08-22 09:55:00,17.48,17.48,17.45,17.47,613200.0,13.1523,13.1523,13.1297,13.1448,613200.0
2011-08-22 10:00:00,17.46,17.48,17.45,17.48,498900.0,13.1373,13.1523,13.1297,13.1523,498900.0
2011-08-22 10:05:00,17.48,17.48,17.46,17.46,507300.0,13.1523,13.1523,13.1373,13.1373,507300.0
2011-08-22 10:10:00,17.47,17.51,17.45,17.5,651900.0,13.1448,13.1749,13.1297,13.1674,651900.0
2011-08-22 10:15:00,17.5,17.51,17.46,17.5,386100.0,13.1674,13.1749,13.1373,13.1674,386100.0
2011-08-22 10:20:00,17.5,17.51,17.47,17.48,449100.0,13.1674,13.1749,13.1448,13.1523,449100.0
2011-08-22 10:25:00,17.48,17.52,17.48,17.51,709800.0,13.1523,13.1824,13.1523,13.1749,709800.0
2011-08-22 10:30:00,17.52,17.54,17.51,17.53,391200.0,13.1824,13.1975,13.1749,13.1899,391200.0
2011-08-22 10:35:00,17.53,17.55,17.51,17.52,657300.0,13.1899,13.205,13.1749,13.1824,657300.0
2011-08-22 10:40:00,17.52,17.53,17.47,17.48,895500.0,13.1824,13.1899,13.1448,13.1523,895500.0
2011-08-22 10:45:00,17.48,17.51,17.46,17.5,601500.0,13.1523,13.1749,13.1373,13.1674,601500.0
2011-08-22 10:50:00,17.5,17.53,17.45,17.45,515100.0,13.1674,13.1899,13.1297,13.1297,515100.0
2011-08-22 10:55:00,17.45,17.45,17.41,17.42,759600.0,13.1297,13.1297,13.0997,13.1072,759600.0
2011-08-22 11:00:00,17.42,17.45,17.41,17.45,596700.0,13.1072,13.1297,13.0997,13.1297,596700.0
2011-08-22 11:05:00,17.45,17.48,17.44,17.48,510900.0,13.1297,13.1523,13.1222,13.1523,510900.0
2011-08-22 11:10:00,17.48,17.48,17.44,17.47,303300.0,13.1523,13.1523,13.1222,13.1448,303300.0
2011-08-22 11:15:00,17.47,17.49,17.43,17.45,374700.0,13.1448,13.1598,13.1147,13.1297,374700.0
2011-08-22 11:20:00,17.45,17.49,17.44,17.48,428700.0,13.1297,13.1598,13.1222,13.1523,428700.0
2011-08-22 11:25:00,17.48,17.5,17.47,17.5,385200.0,13.1523,13.1674,13.1448,13.1674,385200.0
2011-08-22 11:30:00,17.5,17.52,17.49,17.49,610500.0,13.1674,13.1824,13.1598,13.1598,610500.0
2011-08-22 11:35:00,17.49,17.49,17.46,17.49,583200.0,13.1598,13.1598,13.1373,13.1598,583200.0
2011-08-22 11:40:00,17.49,17.52,17.47,17.51,505800.0,13.1598,13.1824,13.1448,13.1749,505800.0
2011-08-22 11:45:00,17.51,17.54,17.5,17.52,671100.0,13.1749,13.1975,13.1674,13.1824,671100.0
2011-08-22 11:50:00,17.52,17.52,17.47,17.47,451500.0,13.1824,13.1824,13.1448,13.1448,451500.0
2011-08-22 11:55:00,17.47,17.49,17.45,17.48,393900.0,13.1448,13.1598,13.1297,13.1523,393900.0
2011-08-22 12:00:00,17.48,17.5,17.48,17.48,313500.0,13.1523,13.1674,13.1523,13.1523,313500.0
2011-08-22 12:05:00,17.48,17.51,17.46,17.5,793500.0,13.1523,13.1749,13.1373,13.1674,793500.0
2011-08-22 12:10:00,17.5,17.51,17.48,17.49,212700.0,13.1674,13.1749,13.1523,13.1598,212700.0
2011-08-22 12:15:00,17.49,17.49,17.45,17.48,319800.0,13.1598,13.1598,13.1297,13.1523,319800.0
2011-08-22 12:20:00,17.48,17.49,17.43,17.44,660000.0,13.1523,13.1598,13.1147,13.1222,660000.0
2011-08-22 12:25:00,17.43,17.46,17.41,17.42,575100.0,13.1147,13.1373,13.0997,13.1072,575100.0
2011-08-22 12:30:00,17.42,17.44,17.39,17.39,477000.0,13.1072,13.1222,13.0846,13.0846,477000.0
2011-08-22 12:35:00,17.39,17.41,17.38,17.39,568200.0,13.0846,13.0997,13.0771,13.0846,568200.0
2011-08-22 12:40:00,17.39,17.42,17.38,17.41,603000.0,13.0846,13.1072,13.0771,13.0997,603000.0
2011-08-22 12:45:00,17.41,17.46,17.4,17.44,369900.0,13.0997,13.1373,13.0921,13.1222,369900.0
2011-08-22 12:50:00,17.44,17.45,17.41,17.44,360600.0,13.1222,13.1297,13.0997,13.1222,360600.0
2011-08-22 12:55:00,17.44,17.48,17.44,17.47,273900.0,13.1222,13.1523,13.1222,13.1448,273900.0
2011-08-22 13:00:00,17.48,17.5,17.45,17.5,369600.0,13.1523,13.1674,13.1297,13.1674,369600.0
2011-08-22 13:05:00,17.5,17.5,17.48,17.49,131100.0,13.1674,13.1674,13.1523,13.1598,131100.0
2011-08-22 13:10:00,17.49,17.49,17.47,17.48,166500.0,13.1598,13.1598,13.1448,13.1523,166500.0
2011-08-22 13:15:00,17.47,17.49,17.46,17.49,168600.0,13.1448,13.1598,13.1373,13.1598,168600.0
2011-08-22 13:20:00,17.49,17.52,17.48,17.5,229200.0,13.1598,13.1824,13.1523,13.1674,229200.0
2011-08-22 13:25:00,17.5,17.51,17.47,17.48,213600.0,13.1674,13.1749,13.1448,13.1523,213600.0
2011-08-22 13:30:00,17.47,17.49,17.45,17.46,370500.0,13.1448,13.1598,13.1297,13.1373,370500.0
2011-08-22 13:35:00,17.46,17.47,17.44,17.46,203100.0,13.1373,13.1448,13.1222,13.1373,203100.0
2011-08-22 13:40:00,17.46,17.47,17.45,17.46,169500.0,13.1373,13.1448,13.1297,13.1373,169500.0
2011-08-22 13:45:00,17.45,17.45,17.43,17.45,159300.0,13.1297,13.1297,13.1147,13.1297,159300.0
2011-08-22 13:50:00,17.45,17.46,17.42,17.44,209700.0,13.1297,13.1373,13.1072,13.1222,209700.0
2011-08-22 13:55:00,17.44,17.48,17.43,17.47,256500.0,13.1222,13.1523,13.1147,13.1448,256500.0
2011-08-22 14:00:00,17.47,17.47,17.44,17.45,272100.0,13.1448,13.1448,13.1222,13.1297,272100.0
2011-08-22 14:05:00,17.45,17.49,17.45,17.46,186300.0,13.1297,13.1598,13.1297,13.1373,186300.0
2011-08-22 14:10:00,17.46,17.49,17.46,17.48,220200.0,13.1373,13.1598,13.1373,13.1523,220200.0
2011-08-22 14:15:00,17.48,17.52,17.44,17.45,542400.0,13.1523,13.1824,13.1222,13.1297,542400.0
2011-08-22 14:20:00,17.45,17.48,17.45,17.47,239700.0,13.1297,13.1523,13.1297,13.1448,239700.0
2011-08-22 14:25:00,17.47,17.48,17.45,17.47,221100.0,13.1448,13.1523,13.1297,13.1448,221100.0
2011-08-22 14:30:00,17.47,17.47,17.44,17.45,222300.0,13.1448,13.1448,13.1222,13.1297,222300.0
2011-08-22 14:35:00,17.45,17.46,17.43,17.43,256200.0,13.1297,13.1373,13.1147,13.1147,256200.0
2011-08-22 14:40:00,17.43,17.46,17.43,17.45,269400.0,13.1147,13.1373,13.1147,13.1297,269400.0
2011-08-22 14:45:00,17.45,17.46,17.44,17.45,166200.0,13.1297,13.1373,13.1222,13.1297,166200.0
2011-08-22 14:50:00,17.45,17.46,17.42,17.43,246600.0,13.1297,13.1373,13.1072,13.1147,246600.0
2011-08-22 14:55:00,17.43,17.44,17.42,17.42,268800.0,13.1147,13.1222,13.1072,13.1072,268800.0
2011-08-22 15:00:00,17.42,17.44,17.42,17.44,263100.0,13.1072,13.1222,13.1072,13.1222,263100.0
2011-08-22 15:05:00,17.44,17.47,17.43,17.45,321900.0,13.1222,13.1448,13.1147,13.1297,321900.0
2011-08-22 15:10:00,17.45,17.47,17.45,17.46,300600.0,13.1297,13.1448,13.1297,13.1373,300600.0
2011-08-22 15:15:00,17.46,17.46,17.44,17.44,259500.0,13.1373,13.1373,13.1222,13.1222,259500.0
2011-08-22 15:20:00,17.45,17.46,17.42,17.46,788400.0,13.1297,13.1373,13.1072,13.1373,788400.0
2011-08-22 15:25:00,17.46,17.46,17.42,17.44,995700.0,13.1373,13.1373,13.1072,13.1222,995700.0
2011-08-22 15:30:00,17.44,17.45,17.43,17.44,782700.0,13.1222,13.1297,13.1147,13.1222,782700.0
2011-08-22 15:35:00,17.44,17.45,17.43,17.44,633900.0,13.1222,13.1297,13.1147,13.1222,633900.0
2011-08-22 15:40:00,17.44,17.49,17.43,17.48,389100.0,13.1222,13.1598,13.1147,13.1523,389100.0
2011-08-22 15:45:00,17.49,17.49,17.41,17.42,780300.0,13.1598,13.1598,13.0997,13.1072,780300.0
2011-08-22 15:50:00,17.42,17.42,17.36,17.38,1194300.0,13.1072,13.1072,13.062,13.0771,1194300.0
2011-08-22 15:55:00,17.38,17.41,17.37,17.4,1649700.0,13.0771,13.0997,13.0696,13.0921,1649700.0
2011-08-23 09:30:00,17.39,17.46,17.38,17.46,673500.0,13.0846,13.1373,13.0771,13.1373,673500.0
2011-08-23 09:35:00,17.45,17.47,17.45,17.46,644100.0,13.1297,13.1448,13.1297,13.1373,644100.0
2011-08-23 09:40:00,17.46,17.5,17.45,17.48,744900.0,13.1373,13.1674,13.1297,13.1523,744900.0
2011-08-23 09:45:00,17.48,17.52,17.45,17.52,410700.0,13.1523,13.1824,13.1297,13.1824,410700.0
2011-08-23 09:50:00,17.52,17.53,17.48,17.51,570600.0,13.1824,13.1899,13.1523,13.1749,570600.0
2011-08-23 09:55:00,17.51,17.54,17.48,17.48,638100.0,13.1749,13.1975,13.1523,13.1523,638100.0
2011-08-23 10:00:00,17.47,17.58,17.47,17.55,1669200.0,13.1448,13.2276,13.1448,13.205,1669200.0
2011-08-23 10:05:00,17.55,17.58,17.53,17.56,1224600.0,13.205,13.2276,13.1899,13.2125,1224600.0
2011-08-23 10:10:00,17.56,17.58,17.54,17.55,1117500.0,13.2125,13.2276,13.1975,13.205,1117500.0
2011-08-23 10:15:00,17.54,17.57,17.54,17.54,714000.0,13.1975,13.22,13.1975,13.1975,714000.0
2011-08-23 10:20:00,17.54,17.56,17.53,17.53,495600.0,13.1975,13.2125,13.1899,13.1899,495600.0
2011-08-23 10:25:00,17.53,17.55,17.51,17.53,583200.0,13.1899,13.205,13.1749,13.1899,583200.0
2011-08-23 10:30:00,17.53,17.55,17.53,17.54,576300.0,13.1899,13.205,13.1899,13.1975,576300.0
2011-08-23 10:35:00,17.54,17.55,17.53,17.54,924600.0,13.1975,13.205,13.1899,13.1975,924600.0
2011-08-23 10:40:00,17.54,17.56,17.52,17.53,381000.0,13.1975,13.2125,13.1824,13.1899,381000.0
2011-08-23 10:45:00,17.53,17.56,17.52,17.56,712500.0,13.1899,13.2125,13.1824,13.2125,712500.0
2011-08-23 10:50:00,17.56,17.57,17.54,17.56,782100.0,13.2125,13.22,13.1975,13.2125,782100.0
2011-08-23 10:55:00,17.56,17.57,17.55,17.55,736200.0,13.2125,13.22,13.205,13.205,736200.0
2011-08-23 11:00:00,17.56,17.58,17.55,17.57,566400.0,13.2125,13.2276,13.205,13.22,566400.0
2011-08-23 11:05:00,17.57,17.59,17.56,17.57,641700.0,13.22,13.2351,13.2125,13.22,641700.0
2011-08-23 11:10:00,17.57,17.6,17.56,17.6,508200.0,13.22,13.2426,13.2125,13.2426,508200.0
2011-08-23 11:15:00,17.6,17.62,17.59,17.61,516300.0,13.2426,13.2577,13.2351,13.2501,516300.0
2011-08-23 11:20:00,17.61,17.63,17.61,17.62,482100.0,13.2501,13.2652,13.2501,13.2577,482100.0
2011-08-23 11:25:00,17.62,17.62,17.61,17.62,264000.0,13.2577,13.2577,13.2501,13.2577,264000.0
2011-08-23 11:30:00,17.62,17.63,17.6,17.63,416100.0,13.2577,13.2652,13.2426,13.2652,416100.0
2011-08-23 11:35:00,17.63,17.65,17.62,17.63,523500.0,13.2652,13.2802,13.2577,13.2652,523500.0
2011-08-23 11:40:00,17.63,17.66,17.62,17.66,680700.0,13.2652,13.2878,13.2577,13.2878,680700.0
2011-08-23 11:45:00,17.66,17.7,17.66,17.69,834900.0,13.2878,13.3179,13.2878,13.3103,834900.0
2011-08-23 11:50:00,17.69,17.71,17.68,17.71,426900.0,13.3103,13.3254,13.3028,13.3254,426900.0
2011-08-23 11:55:00,17.71,17.73,17.68,17.68,1555500.0,13.3254,13.3404,13.3028,13.3028,1555500.0
2011-08-23 12:00:00,17.69,17.69,17.63,17.63,695700.0,13.3103,13.3103,13.2652,13.2652,695700.0
2011-08-23 12:05:00,17.63,17.66,17.62,17.65,285600.0,13.2652,13.2878,13.2577,13.2802,285600.0
2011-08-23 12:10:00,17.65,17.67,17.65,17.67,424800.0,13.2802,13.2953,13.2802,13.2953,424800.0
2011-08-23 12:15:00,17.68,17.68,17.66,17.66,387600.0,13.3028,13.3028,13.2878,13.2878,387600.0
2011-08-23 12:20:00,17.66,17.68,17.66,17.66,233100.0,13.2878,13.3028,13.2878,13.2878,233100.0
2011-08-23 12:25:00,17.66,17.67,17.65,17.65,300300.0,13.2878,13.2953,13.2802,13.2802,300300.0
2011-08-23 12:30:00,17.65,17.66,17.63,17.64,541500.0,13.2802,13.2878,13.2652,13.2727,541500.0
2011-08-23 12:35:00,17.64,17.67,17.64,17.65,712200.0,13.2727,13.2953,13.2727,13.2802,712200.0
2011-08-23 12:40:00,17.66,17.69,17.65,17.67,684000.0,13.2878,13.3103,13.2802,13.2953,684000.0
2011-08-23 12:45:00,17.67,17.68,17.65,17.65,228900.0,13.2953,13.3028,13.2802,13.2802,228900.0
2011-08-23 12:50:00,17.65,17.7,17.65,17.68,358500.0,13.2802,13.3179,13.2802,13.3028,358500.0
2011-08-23 12:55:00,17.68,17.69,17.66,17.66,288900.0,13.3028,13.3103,13.2878,13.2878,288900.0
2011-08-23 13:00:00,17.67,17.69,17.66,17.67,350100.0,13.2953,13.3103,13.2878,13.2953,350100.0
2011-08-23 13:05:00,17.67,17.67,17.63,17.63,360600.0,13.2953,13.2953,13.2652,13.2652,360600.0
2011-08-23 13:10:00,17.63,17.65,17.62,17.64,678900.0,13.2652,13.2802,13.2577,13.2727,678900.0
2011-08-23 13:15:00,17.64,17.65,17.62,17.62,225900.0,13.2727,13.2802,13.2577,13.2577,225900.0
2011-08-23 13:20:00,17.63,17.65,17.62,17.62,254400.0,13.2652,13.2802,13.2577,13.2577,254400.0
2011-08-23 13:25:00,17.62,17.64,17.62,17.64,158700.0,13.2577,13.2727,13.2577,13.2727,158700.0
2011-08-23 13:30:00,17.64,17.65,17.61,17.61,180300.0,13.2727,13.2802,13.2501,13.2501,180300.0
2011-08-23 13:35:00,17.61,17.64,17.61,17.63,156900.0,13.2501,13.2727,13.2501,13.2652,156900.0
2011-08-23 13:40:00,17.63,17.64,17.62,17.63,246600.0,13.2652,13.2727,13.2577,13.2652,246600.0
2011-08-23 13:45:00,17.63,17.64,17.63,17.64,223500.0,13.2652,13.2727,13.2652,13.2727,223500.0
2011-08-23 13:50:00,17.64,17.64,17.58,17.62,1052100.0,13.2727,13.2727,13.2276,13.2577,1052100.0
2011-08-23 13:55:00,17.62,17.64,17.59,17.61,717900.0,13.2577,13.2727,13.2351,13.2501,717900.0
2011-08-23 14:00:00,17.61,17.62,17.58,17.61,496800.0,13.2501,13.2577,13.2276,13.2501,496800.0
2011-08-23 14:05:00,17.62,17.63,17.6,17.61,759300.0,13.2577,13.2652,13.2426,13.2501,759300.0
2011-08-23 14:10:00,17.61,17.62,17.58,17.59,293100.0,13.2501,13.2577,13.2276,13.2351,293100.0
2011-08-23 14:15:00,17.59,17.63,17.58,17.62,342300.0,13.2351,13.2652,13.2276,13.2577,342300.0
2011-08-23 14:20:00,17.62,17.62,17.59,17.62,419100.0,13.2577,13.2577,13.2351,13.2577,419100.0
2011-08-23 14:25:00,17.62,17.64,17.61,17.62,305700.0,13.2577,13.2727,13.2501,13.2577,305700.0
2011-08-23 14:30:00,17.62,17.65,17.62,17.62,343500.0,13.2577,13.2802,13.2577,13.2577,343500.0
2011-08-23 14:35:00,17.62,17.64,17.61,17.63,369600.0,13.2577,13.2727,13.2501,13.2652,369600.0
2011-08-23 14:40:00,17.63,17.63,17.6,17.61,328500.0,13.2652,13.2652,13.2426,13.2501,328500.0
2011-08-23 14:45:00,17.62,17.65,17.61,17.64,279300.0,13.2577,13.2802,13.2501,13.2727,279300.0
2011-08-23 14:50:00,17.64,17.65,17.63,17.65,342600.0,13.2727,13.2802,13.2652,13.2802,342600.0
2011-08-23 14:55:00,17.65,17.65,17.61,17.63,395400.0,13.2802,13.2802,13.2501,13.2652,395400.0
2011-08-23 15:00:00,17.63,17.67,17.63,17.67,930600.0,13.2652,13.2953,13.2652,13.2953,930600.0
2011-08-23 15:05:00,17.66,17.67,17.65,17.67,627900.0,13.2878,13.2953,13.2802,13.2953,627900.0
2011-08-23 15:10:00,17.67,17.68,17.66,17.67,858900.0,13.2953,13.3028,13.2878,13.2953,858900.0
2011-08-23 15:15:00,17.67,17.67,17.61,17.63,978900.0,13.2953,13.2953,13.2501,13.2652,978900.0
2011-08-23 15:20:00,17.63,17.69,17.63,17.68,664200.0,13.2652,13.3103,13.2652,13.3028,664200.0
2011-08-23 15:25:00,17.68,17.69,17.65,17.65,451800.0,13.3028,13.3103,13.2802,13.2802,451800.0
2011-08-23 15:30:00,17.65,17.66,17.64,17.66,589500.0,13.2802,13.2878,13.2727,13.2878,589500.0
2011-08-23 15:35:00,17.66,17.69,17.65,17.69,442800.0,13.2878,13.3103,13.2802,13.3103,442800.0
2011-08-23 15:40:00,17.69,17.7,17.68,17.7,980100.0,13.3103,13.3179,13.3028,13.3179,980100.0
2011-08-23 15:45:00,17.7,17.71,17.67,17.69,1225800.0,13.3179,13.3254,13.2953,13.3103,1225800.0
2011-08-23 15:50:00,17.69,17.69,17.65,17.68,950400.0,13.3103,13.3103,13.2802,13.3028,950400.0
2011-08-23 15:55:00,17.68,17.73,17.68,17.72,2554500.0,13.3028,13.3404,13.3028,13.3329,2554500.0
2011-08-24 09:30:00,17.67,17.68,17.62,17.63,754500.0,13.2953,13.3028,13.2577,13.2652,754500.0
2011-08-24 09:35:00,17.63,17.64,17.6,17.63,599700.0,13.2652,13.2727,13.2426,13.2652,599700.0
2011-08-24 09:40:00,17.62,17.67,17.62,17.64,428700.0,13.2577,13.2953,13.2577,13.2727,428700.0
2011-08-24 09:45:00,17.64,17.69,17.61,17.68,663900.0,13.2727,13.3103,13.2501,13.3028,663900.0
2011-08-24 09:50:00,17.68,17.74,17.68,17.73,1075800.0,13.3028,13.3479,13.3028,13.3404,1075800.0
2011-08-24 09:55:00,17.73,17.78,17.73,17.74,588000.0,13.3404,13.378,13.3404,13.3479,588000.0
2011-08-24 10:00:00,17.74,17.77,17.72,17.74,678300.0,13.3479,13.3705,13.3329,13.3479,678300.0
2011-08-24 10:05:00,17.74,17.77,17.72,17.74,1110000.0,13.3479,13.3705,13.3329,13.3479,1110000.0
2011-08-24 10:10:00,17.74,17.75,17.72,17.73,855600.0,13.3479,13.3555,13.3329,13.3404,855600.0
2011-08-24 10:15:00,17.72,17.77,17.72,17.76,746400.0,13.3329,13.3705,13.3329,13.363,746400.0
2011-08-24 10:20:00,17.76,17.79,17.74,17.77,570300.0,13.363,13.3856,13.3479,13.3705,570300.0
2011-08-24 10:25:00,17.77,17.79,17.75,17.76,410700.0,13.3705,13.3856,13.3555,13.363,410700.0
2011-08-24 10:30:00,17.76,17.77,17.68,17.7,948000.0,13.363,13.3705,13.3028,13.3179,948000.0
2011-08-24 10:35:00,17.7,17.71,17.67,17.71,541500.0,13.3179,13.3254,13.2953,13.3254,541500.0
2011-08-24 10:40:00,17.71,17.73,17.7,17.73,278700.0,13.3254,13.3404,13.3179,13.3404,278700.0
2011-08-24 10:45:00,17.73,17.73,17.69,17.7,285000.0,13.3404,13.3404,13.3103,13.3179,285000.0
2011-08-24 10:50:00,17.7,17.72,17.69,17.7,311700.0,13.3179,13.3329,13.3103,13.3179,311700.0
2011-08-24 10:55:00,17.7,17.72,17.68,17.7,256500.0,13.3179,13.3329,13.3028,13.3179,256500.0
2011-08-24 11:00:00,17.7,17.71,17.68,17.7,318300.0,13.3179,13.3254,13.3028,13.3179,318300.0
2011-08-24 11:05:00,17.69,17.71,17.67,17.68,299100.0,13.3103,13.3254,13.2953,13.3028,299100.0
2011-08-24 11:10:00,17.68,17.69,17.66,17.69,211800.0,13.3028,13.3103,13.2878,13.3103,211800.0
2011-08-24 11:15:00,17.69,17.69,17.64,17.65,271500.0,13.3103,13.3103,13.2727,13.2802,271500.0
2011-08-24 11:20:00,17.65,17.7,17.64,17.68,414900.0,13.2802,13.3179,13.2727,13.3028,414900.0
2011-08-24 11:25:00,17.68,17.71,17.68,17.68,424800.0,13.3028,13.3254,13.3028,13.3028,424800.0
2011-08-24 11:30:00,17.68,17.69,17.64,17.67,492900.0,13.3028,13.3103,13.2727,13.2953,492900.0
2011-08-24 11:35:00,17.67,17.7,17.67,17.68,177600.0,13.2953,13.3179,13.2953,13.3028,177600.0
2011-08-24 11:40:00,17.68,17.68,17.67,17.67,198300.0,13.3028,13.3028,13.2953,13.2953,198300.0
2011-08-24 11:45:00,17.67,17.68,17.64,17.68,456300.0,13.2953,13.3028,13.2727,13.3028,456300.0
2011-08-24 11:50:00,17.67,17.69,17.66,17.69,313500.0,13.2953,13.3103,13.2878,13.3103,313500.0
2011-08-24 11:55:00,17.69,17.7,17.66,17.67,228000.0,13.3103,13.3179,13.2878,13.2953,228000.0
2011-08-24 12:00:00,17.67,17.68,17.65,17.65,538200.0,13.2953,13.3028,13.2802,13.2802,538200.0
2011-08-24 12:05:00,17.65,17.67,17.65,17.66,124800.0,13.2802,13.2953,13.2802,13.2878,124800.0
2011-08-24 12:10:00,17.66,17.67,17.65,17.67,183600.0,13.2878,13.2953,13.2802,13.2953,183600.0
2011-08-24 12:15:00,17.67,17.68,17.63,17.63,570300.0,13.2953,13.3028,13.2652,13.2652,570300.0
2011-08-24 12:20:00,17.63,17.66,17.62,17.65,222900.0,13.2652,13.2878,13.2577,13.2802,222900.0
2011-08-24 12:25:00,17.65,17.65,17.63,17.64,97500.0,13.2802,13.2802,13.2652,13.2727,97500.0
2011-08-24 12:30:00,17.64,17.67,17.64,17.67,120900.0,13.2727,13.2953,13.2727,13.2953,120900.0
2011-08-24 12:35:00,17.67,17.67,17.64,17.65,129300.0,13.2953,13.2953,13.2727,13.2802,129300.0
2011-08-24 12:40:00,17.65,17.66,17.63,17.65,111600.0,13.2802,13.2878,13.2652,13.2802,111600.0
2011-08-24 12:45:00,17.65,17.65,17.62,17.63,88800.0,13.2802,13.2802,13.2577,13.2652,88800.0
2011-08-24 12:50:00,17.63,17.66,17.63,17.65,133500.0,13.2652,13.2878,13.2652,13.2802,133500.0
2011-08-24 12:55:00,17.65,17.67,17.65,17.66,183600.0,13.2802,13.2953,13.2802,13.2878,183600.0
2011-08-24 13:00:00,17.66,17.67,17.64,17.66,183300.0,13.2878,13.2953,13.2727,13.2878,183300.0
2011-08-24 13:05:00,17.66,17.68,17.65,17.66,369000.0,13.2878,13.3028,13.2802,13.2878,369000.0
2011-08-24 13:10:00,17.65,17.68,17.65,17.68,129000.0,13.2802,13.3028,13.2802,13.3028,129000.0
2011-08-24 13:15:00,17.68,17.7,17.68,17.7,318300.0,13.3028,13.3179,13.3028,13.3179,318300.0
2011-08-24 13:20:00,17.7,17.73,17.69,17.71,255600.0,13.3179,13.3404,13.3103,13.3254,255600.0
2011-08-24 13:25:00,17.71,17.72,17.7,17.71,211200.0,13.3254,13.3329,13.3179,13.3254,211200.0
2011-08-24 13:30:00,17.71,17.72,17.69,17.7,153600.0,13.3254,13.3329,13.3103,13.3179,153600.0
2011-08-24 13:35:00,17.7,17.71,17.7,17.7,271800.0,13.3179,13.3254,13.3179,13.3179,271800.0
2011-08-24 13:40:00,17.7,17.7,17.66,17.68,531600.0,13.3179,13.3179,13.2878,13.3028,531600.0
2011-08-24 13:45:00,17.69,17.7,17.68,17.7,291600.0,13.3103,13.3179,13.3028,13.3179,291600.0
2011-08-24 13:50:00,17.7,17.7,17.67,17.68,174600.0,13.3179,13.3179,13.2953,13.3028,174600.0
2011-08-24 13:55:00,17.68,17.7,17.67,17.67,426900.0,13.3028,13.3179,13.2953,13.2953,426900.0
2011-08-24 14:00:00,17.67,17.67,17.65,17.66,196200.0,13.2953,13.2953,13.2802,13.2878,196200.0
2011-08-24 14:05:00,17.66,17.69,17.66,17.69,208200.0,13.2878,13.3103,13.2878,13.3103,208200.0
2011-08-24 14:10:00,17.69,17.72,17.69,17.71,513300.0,13.3103,13.3329,13.3103,13.3254,513300.0
2011-08-24 14:15:00,17.71,17.71,17.67,17.68,216600.0,13.3254,13.3254,13.2953,13.3028,216600.0
2011-08-24 14:20:00,17.68,17.68,17.65,17.68,137700.0,13.3028,13.3028,13.2802,13.3028,137700.0
2011-08-24 14:25:00,17.67,17.72,17.65,17.71,979500.0,13.2953,13.3329,13.2802,13.3254,979500.0
2011-08-24 14:30:00,17.71,17.72,17.69,17.71,417300.0,13.3254,13.3329,13.3103,13.3254,417300.0
2011-08-24 14:35:00,17.71,17.72,17.71,17.72,150000.0,13.3254,13.3329,13.3254,13.3329,150000.0
2011-08-24 14:40:00,17.72,17.76,17.72,17.76,502200.0,13.3329,13.363,13.3329,13.363,502200.0
2011-08-24 14:45:00,17.76,17.76,17.75,17.75,327600.0,13.363,13.363,13.3555,13.3555,327600.0
2011-08-24 14:50:00,17.75,17.77,17.75,17.77,286800.0,13.3555,13.3705,13.3555,13.3705,286800.0
2011-08-24 14:55:00,17.77,17.77,17.74,17.76,652800.0,13.3705,13.3705,13.3479,13.363,652800.0
2011-08-24 15:00:00,17.76,17.77,17.73,17.75,306300.0,13.363,13.3705,13.3404,13.3555,306300.0
2011-08-24 15:05:00,17.75,17.75,17.72,17.73,237600.0,13.3555,13.3555,13.3329,13.3404,237600.0
2011-08-24 15:10:00,17.73,17.75,17.72,17.75,275100.0,13.3404,13.3555,13.3329,13.3555,275100.0
2011-08-24 15:15:00,17.75,17.77,17.73,17.77,662400.0,13.3555,13.3705,13.3404,13.3705,662400.0
2011-08-24 15:20:00,17.77,17.77,17.75,17.76,312600.0,13.3705,13.3705,13.3555,13.363,312600.0
2011-08-24 15:25:00,17.76,17.76,17.75,17.75,282900.0,13.363,13.363,13.3555,13.3555,282900.0
2011-08-24 15:30:00,17.75,17.8,17.75,17.79,445200.0,13.3555,13.3931,13.3555,13.3856,445200.0
2011-08-24 15:35:00,17.79,17.81,17.78,17.79,454200.0,13.3856,13.4006,13.378,13.3856,454200.0
2011-08-24 15:40:00,17.79,17.8,17.77,17.8,735600.0,13.3856,13.3931,13.3705,13.3931,735600.0
2011-08-24 15:45:00,17.8,17.8,17.76,17.77,541500.0,13.3931,13.3931,13.363,13.3705,541500.0
2011-08-24 15:50:00,17.77,17.79,17.77,17.79,764100.0,13.3705,13.3856,13.3705,13.3856,764100.0
2011-08-24 15:55:00,17.79,17.8,17.77,17.79,1299000.0,13.3856,13.3931,13.3705,13.3856,1299000.0
2011-08-25 09:30:00,17.79,17.82,17.76,17.81,603900.0,13.3856,13.4081,13.363,13.4006,603900.0
2011-08-25 09:35:00,17.81,17.83,17.77,17.78,522300.0,13.4006,13.4157,13.3705,13.378,522300.0
2011-08-25 09:40:00,17.78,17.83,17.76,17.82,592800.0,13.378,13.4157,13.363,13.4081,592800.0
2011-08-25 09:45:00,17.83,17.83,17.75,17.76,466800.0,13.4157,13.4157,13.3555,13.363,466800.0
2011-08-25 09:50:00,17.76,17.78,17.74,17.76,617100.0,13.363,13.378,13.3479,13.363,617100.0
2011-08-25 09:55:00,17.76,17.77,17.72,17.72,844500.0,13.363,13.3705,13.3329,13.3329,844500.0
2011-08-25 10:00:00,17.72,17.73,17.69,17.73,682500.0,13.3329,13.3404,13.3103,13.3404,682500.0
2011-08-25 10:05:00,17.73,17.75,17.7,17.74,722700.0,13.3404,13.3555,13.3179,13.3479,722700.0
2011-08-25 10:10:00,17.74,17.76,17.7,17.76,942900.0,13.3479,13.363,13.3179,13.363,942900.0
2011-08-25 10:15:00,17.76,17.77,17.68,17.7,646800.0,13.363,13.3705,13.3028,13.3179,646800.0
2011-08-25 10:20:00,17.7,17.7,17.66,17.66,768300.0,13.3179,13.3179,13.2878,13.2878,768300.0
2011-08-25 10:25:00,17.66,17.66,17.62,17.66,516900.0,13.2878,13.2878,13.2577,13.2878,516900.0
2011-08-25 10:30:00,17.66,17.7,17.65,17.7,445800.0,13.2878,13.3179,13.2802,13.3179,445800.0
2011-08-25 10:35:00,17.7,17.71,17.66,17.67,397200.0,13.3179,13.3254,13.2878,13.2953,397200.0
2011-08-25 10:40:00,17.66,17.68,17.65,17.65,302700.0,13.2878,13.3028,13.2802,13.2802,302700.0
2011-08-25 10:45:00,17.65,17.66,17.6,17.61,425700.0,13.2802,13.2878,13.2426,13.2501,425700.0
2011-08-25 10:50:00,17.61,17.67,17.61,17.64,462600.0,13.2501,13.2953,13.2501,13.2727,462600.0
2011-08-25 10:55:00,17.65,17.7,17.64,17.69,567600.0,13.2802,13.3179,13.2727,13.3103,567600.0
2011-08-25 11:00:00,17.68,17.7,17.65,17.67,296400.0,13.3028,13.3179,13.2802,13.2953,296400.0
2011-08-25 11:05:00,17.67,17.67,17.63,17.63,299400.0,13.2953,13.2953,13.2652,13.2652,299400.0
2011-08-25 11:10:00,17.63,17.66,17.62,17.66,341400.0,13.2652,13.2878,13.2577,13.2878,341400.0
2011-08-25 11:15:00,17.66,17.69,17.64,17.65,259500.0,13.2878,13.3103,13.2727,13.2802,259500.0
2011-08-25 11:20:00,17.65,17.68,17.65,17.68,363600.0,13.2802,13.3028,13.2802,13.3028,363600.0
2011-08-25 11:25:00,17.68,17.68,17.65,17.66,319800.0,13.3028,13.3028,13.2802,13.2878,319800.0
2011-08-25 11:30:00,17.66,17.67,17.64,17.66,249600.0,13.2878,13.2953,13.2727,13.2878,249600.0
2011-08-25 11:35:00,17.66,17.66,17.62,17.63,212400.0,13.2878,13.2878,13.2577,13.2652,212400.0
2011-08-25 11:40:00,17.63,17.64,17.61,17.63,317700.0,13.2652,13.2727,13.2501,13.2652,317700.0
2011-08-25 11:45:00,17.63,17.64,17.61,17.63,229200.0,13.2652,13.2727,13.2501,13.2652,229200.0
2011-08-25 11:50:00,17.63,17.64,17.63,17.64,180900.0,13.2652,13.2727,13.2652,13.2727,180900.0
2011-08-25 11:55:00,17.64,17.66,17.63,17.64,158400.0,13.2727,13.2878,13.2652,13.2727,158400.0
2011-08-25 12:00:00,17.64,17.66,17.64,17.64,156600.0,13.2727,13.2878,13.2727,13.2727,156600.0
2011-08-25 12:05:00,17.64,17.64,17.62,17.63,263700.0,13.2727,13.2727,13.2577,13.2652,263700.0
2011-08-25 12:10:00,17.62,17.64,17.62,17.64,145500.0,13.2577,13.2727,13.2577,13.2727,145500.0
2011-08-25 12:15:00,17.64,17.65,17.61,17.62,148500.0,13.2727,13.2802,13.2501,13.2577,148500.0
2011-08-25 12:20:00,17.62,17.62,17.6,17.61,198000.0,13.2577,13.2577,13.2426,13.2501,198000.0
2011-08-25 12:25:00,17.61,17.63,17.61,17.63,158400.0,13.2501,13.2652,13.2501,13.2652,158400.0
2011-08-25 12:30:00,17.63,17.63,17.59,17.6,441600.0,13.2652,13.2652,13.2351,13.2426,441600.0
2011-08-25 12:35:00,17.6,17.61,17.58,17.61,258300.0,13.2426,13.2501,13.2276,13.2501,258300.0
2011-08-25 12:40:00,17.61,17.62,17.6,17.6,127500.0,13.2501,13.2577,13.2426,13.2426,127500.0
2011-08-25 12:45:00,17.6,17.62,17.58,17.61,322800.0,13.2426,13.2577,13.2276,13.2501,322800.0
2011-08-25 12:50:00,17.61,17.62,17.58,17.61,247500.0,13.2501,13.2577,13.2276,13.2501,247500.0
2011-08-25 12:55:00,17.61,17.61,17.6,17.6,159300.0,13.2501,13.2501,13.2426,13.2426,159300.0
2011-08-25 13:00:00,17.6,17.61,17.58,17.59,177300.0,13.2426,13.2501,13.2276,13.2351,177300.0
2011-08-25 13:05:00,17.59,17.61,17.57,17.57,184500.0,13.2351,13.2501,13.22,13.22,184500.0
2011-08-25 13:10:00,17.57,17.58,17.57,17.57,162000.0,13.22,13.2276,13.22,13.22,162000.0
2011-08-25 13:15:00,17.57,17.58,17.56,17.58,175500.0,13.22,13.2276,13.2125,13.2276,175500.0
2011-08-25 13:20:00,17.58,17.62,17.58,17.6,312000.0,13.2276,13.2577,13.2276,13.2426,312000.0
2011-08-25 13:25:00,17.6,17.61,17.59,17.6,171900.0,13.2426,13.2501,13.2351,13.2426,171900.0
2011-08-25 13:30:00,17.6,17.6,17.57,17.59,216300.0,13.2426,13.2426,13.22,13.2351,216300.0
2011-08-25 13:35:00,17.58,17.61,17.57,17.61,181800.0,13.2276,13.2501,13.22,13.2501,181800.0
2011-08-25 13:40:00,17.61,17.61,17.58,17.59,123000.0,13.2501,13.2501,13.2276,13.2351,123000.0
2011-08-25 13:45:00,17.59,17.59,17.55,17.56,275700.0,13.2351,13.2351,13.205,13.2125,275700.0
2011-08-25 13:50:00,17.56,17.58,17.55,17.57,174900.0,13.2125,13.2276,13.205,13.22,174900.0
2011-08-25 13:55:00,17.57,17.6,17.56,17.59,183000.0,13.22,13.2426,13.2125,13.2351,183000.0
2011-08-25 14:00:00,17.59,17.59,17.56,17.59,254700.0,13.2351,13.2351,13.2125,13.2351,254700.0
2011-08-25 14:05:00,17.58,17.59,17.55,17.56,295800.0,13.2276,13.2351,13.205,13.2125,295800.0
2011-08-25 14:10:00,17.56,17.57,17.55,17.56,152400.0,13.2125,13.22,13.205,13.2125,152400.0
2011-08-25 14:15:00,17.56,17.6,17.56,17.6,289800.0,13.2125,13.2426,13.2125,13.2426,289800.0
2011-08-25 14:20:00,17.6,17.6,17.56,17.57,272400.0,13.2426,13.2426,13.2125,13.22,272400.0
2011-08-25 14:25:00,17.57,17.58,17.54,17.57,407700.0,13.22,13.2276,13.1975,13.22,407700.0
2011-08-25 14:30:00,17.57,17.59,17.57,17.59,276900.0,13.22,13.2351,13.22,13.2351,276900.0
2011-08-25 14:35:00,17.59,17.61,17.59,17.59,270600.0,13.2351,13.2501,13.2351,13.2351,270600.0
2011-08-25 14:40:00,17.59,17.6,17.58,17.59,197400.0,13.2351,13.2426,13.2276,13.2351,197400.0
2011-08-25 14:45:00,17.59,17.61,17.57,17.57,299700.0,13.2351,13.2501,13.22,13.22,299700.0
2011-08-25 14:50:00,17.57,17.58,17.56,17.58,280200.0,13.22,13.2276,13.2125,13.2276,280200.0
2011-08-25 14:55:00,17.58,17.58,17.56,17.57,223200.0,13.2276,13.2276,13.2125,13.22,223200.0
2011-08-25 15:00:00,17.56,17.58,17.55,17.57,273600.0,13.2125,13.2276,13.205,13.22,273600.0
2011-08-25 15:05:00,17.57,17.6,17.57,17.58,395700.0,13.22,13.2426,13.22,13.2276,395700.0
2011-08-25 15:10:00,17.58,17.6,17.56,17.58,757200.0,13.2276,13.2426,13.2125,13.2276,757200.0
2011-08-25 15:15:00,17.58,17.62,17.57,17.62,449400.0,13.2276,13.2577,13.22,13.2577,449400.0
2011-08-25 15:20:00,17.62,17.64,17.62,17.62,510300.0,13.2577,13.2727,13.2577,13.2577,510300.0
2011-08-25 15:25:00,17.62,17.63,17.58,17.58,367200.0,13.2577,13.2652,13.2276,13.2276,367200.0
2011-08-25 15:30:00,17.58,17.6,17.56,17.56,516300.0,13.2276,13.2426,13.2125,13.2125,516300.0
2011-08-25 15:35:00,17.56,17.57,17.54,17.56,396000.0,13.2125,13.22,13.1975,13.2125,396000.0
2011-08-25 15:40:00,17.56,17.56,17.53,17.53,529800.0,13.2125,13.2125,13.1899,13.1899,529800.0
2011-08-25 15:45:00,17.53,17.58,17.52,17.57,942000.0,13.1899,13.2276,13.1824,13.22,942000.0
2011-08-25 15:50:00,17.57,17.57,17.53,17.56,944700.0,13.22,13.22,13.1899,13.2125,944700.0
2011-08-25 15:55:00,17.56,17.58,17.55,17.57,1633500.0,13.2125,13.2276,13.205,13.22,1633500.0
2011-08-26 09:30:00,17.6,17.62,17.56,17.59,680700.0,13.2426,13.2577,13.2125,13.2351,680700.0
2011-08-26 09:35:00,17.59,17.6,17.55,17.55,442500.0,13.2351,13.2426,13.205,13.205,442500.0
2011-08-26 09:40:00,17.55,17.55,17.51,17.53,226800.0,13.205,13.205,13.1749,13.1899,226800.0
2011-08-26 09:45:00,17.53,17.53,17.48,17.52,427800.0,13.1899,13.1899,13.1523,13.1824,427800.0
2011-08-26 09:50:00,17.52,17.54,17.49,17.5,302400.0,13.1824,13.1975,13.1598,13.1674,302400.0
2011-08-26 09:55:00,17.5,17.55,17.5,17.53,397800.0,13.1674,13.205,13.1674,13.1899,397800.0
2011-08-26 10:00:00,17.54,17.54,17.37,17.38,1341600.0,13.1975,13.1975,13.0696,13.0771,1341600.0
2011-08-26 10:05:00,17.38,17.4,17.32,17.4,958500.0,13.0771,13.0921,13.0319,13.0921,958500.0
2011-08-26 10:10:00,17.4,17.44,17.36,17.39,497700.0,13.0921,13.1222,13.062,13.0846,497700.0
2011-08-26 10:15:00,17.4,17.44,17.38,17.4,498000.0,13.0921,13.1222,13.0771,13.0921,498000.0
2011-08-26 10:20:00,17.4,17.45,17.39,17.42,594300.0,13.0921,13.1297,13.0846,13.1072,594300.0
2011-08-26 10:25:00,17.42,17.49,17.42,17.45,677100.0,13.1072,13.1598,13.1072,13.1297,677100.0
2011-08-26 10:30:00,17.46,17.48,17.41,17.43,437100.0,13.1373,13.1523,13.0997,13.1147,437100.0
2011-08-26 10:35:00,17.43,17.49,17.43,17.47,340800.0,13.1147,13.1598,13.1147,13.1448,340800.0
2011-08-26 10:40:00,17.47,17.5,17.46,17.5,316500.0,13.1448,13.1674,13.1373,13.1674,316500.0
2011-08-26 10:45:00,17.49,17.59,17.49,17.55,718800.0,13.1598,13.2351,13.1598,13.205,718800.0
2011-08-26 10:50:00,17.55,17.59,17.53,17.54,505200.0,13.205,13.2351,13.1899,13.1975,505200.0
2011-08-26 10:55:00,17.54,17.58,17.54,17.55,270300.0,13.1975,13.2276,13.1975,13.205,270300.0
2011-08-26 11:00:00,17.55,17.59,17.53,17.57,854700.0,13.205,13.2351,13.1899,13.22,854700.0
2011-08-26 11:05:00,17.57,17.59,17.55,17.56,314700.0,13.22,13.2351,13.205,13.2125,314700.0
2011-08-26 11:10:00,17.56,17.62,17.56,17.61,356700.0,13.2125,13.2577,13.2125,13.2501,356700.0
2011-08-26 11:15:00,17.61,17.65,17.59,17.61,565800.0,13.2501,13.2802,13.2351,13.2501,565800.0
2011-08-26 11:20:00,17.61,17.62,17.56,17.57,343500.0,13.2501,13.2577,13.2125,13.22,343500.0
2011-08-26 11:25:00,17.57,17.59,17.54,17.56,260400.0,13.22,13.2351,13.1975,13.2125,260400.0
2011-08-26 11:30:00,17.55,17.56,17.54,17.56,309000.0,13.205,13.2125,13.1975,13.2125,309000.0
2011-08-26 11:35:00,17.56,17.57,17.54,17.55,270300.0,13.2125,13.22,13.1975,13.205,270300.0
2011-08-26 11:40:00,17.55,17.57,17.53,17.57,267600.0,13.205,13.22,13.1899,13.22,267600.0
2011-08-26 11:45:00,17.57,17.59,17.56,17.59,238500.0,13.22,13.2351,13.2125,13.2351,238500.0
2011-08-26 11:50:00,17.59,17.62,17.58,17.61,184800.0,13.2351,13.2577,13.2276,13.2501,184800.0
2011-08-26 11:55:00,17.61,17.62,17.59,17.59,199800.0,13.2501,13.2577,13.2351,13.2351,199800.0
2011-08-26 12:00:00,17.59,17.64,17.59,17.64,309000.0,13.2351,13.2727,13.2351,13.2727,309000.0
2011-08-26 12:05:00,17.64,17.66,17.62,17.66,313500.0,13.2727,13.2878,13.2577,13.2878,313500.0
2011-08-26 12:10:00,17.66,17.69,17.65,17.66,351900.0,13.2878,13.3103,13.2802,13.2878,351900.0
2011-08-26 12:15:00,17.66,17.67,17.64,17.65,233100.0,13.2878,13.2953,13.2727,13.2802,233100.0
2011-08-26 12:20:00,17.65,17.68,17.64,17.65,184200.0,13.2802,13.3028,13.2727,13.2802,184200.0
2011-08-26 12:25:00,17.65,17.69,17.65,17.67,236700.0,13.2802,13.3103,13.2802,13.2953,236700.0
2011-08-26 12:30:00,17.67,17.68,17.64,17.65,228300.0,13.2953,13.3028,13.2727,13.2802,228300.0
2011-08-26 12:35:00,17.65,17.66,17.64,17.66,210000.0,13.2802,13.2878,13.2727,13.2878,210000.0
2011-08-26 12:40:00,17.66,17.67,17.65,17.65,191400.0,13.2878,13.2953,13.2802,13.2802,191400.0
2011-08-26 12:45:00,17.65,17.65,17.63,17.64,239400.0,13.2802,13.2802,13.2652,13.2727,239400.0
2011-08-26 12:50:00,17.64,17.67,17.64,17.66,357600.0,13.2727,13.2953,13.2727,13.2878,357600.0
2011-08-26 12:55:00,17.66,17.68,17.65,17.67,217200.0,13.2878,13.3028,13.2802,13.2953,217200.0
2011-08-26 13:00:00,17.67,17.67,17.66,17.66,189000.0,13.2953,13.2953,13.2878,13.2878,189000.0
2011-08-26 13:05:00,17.66,17.69,17.66,17.68,291600.0,13.2878,13.3103,13.2878,13.3028,291600.0
2011-08-26 13:10:00,17.68,17.69,17.66,17.67,116100.0,13.3028,13.3103,13.2878,13.2953,116100.0
2011-08-26 13:15:00,17.67,17.68,17.66,17.66,128400.0,13.2953,13.3028,13.2878,13.2878,128400.0
2011-08-26 13:20:00,17.66,17.68,17.65,17.67,141300.0,13.2878,13.3028,13.2802,13.2953,141300.0
2011-08-26 13:25:00,17.67,17.69,17.67,17.69,98100.0,13.2953,13.3103,13.2953,13.3103,98100.0
2011-08-26 13:30:00,17.69,17.69,17.68,17.68,170700.0,13.3103,13.3103,13.3028,13.3028,170700.0
2011-08-26 13:35:00,17.68,17.71,17.68,17.7,381600.0,13.3028,13.3254,13.3028,13.3179,381600.0
2011-08-26 13:40:00,17.7,17.73,17.69,17.72,345300.0,13.3179,13.3404,13.3103,13.3329,345300.0
2011-08-26 13:45:00,17.72,17.73,17.7,17.71,370200.0,13.3329,13.3404,13.3179,13.3254,370200.0
2011-08-26 13:50:00,17.71,17.72,17.7,17.72,286200.0,13.3254,13.3329,13.3179,13.3329,286200.0
2011-08-26 13:55:00,17.72,17.73,17.71,17.73,228600.0,13.3329,13.3404,13.3254,13.3404,228600.0
2011-08-26 14:00:00,17.73,17.75,17.71,17.71,429600.0,13.3404,13.3555,13.3254,13.3254,429600.0
2011-08-26 14:05:00,17.71,17.71,17.68,17.7,333300.0,13.3254,13.3254,13.3028,13.3179,333300.0
2011-08-26 14:10:00,17.7,17.71,17.69,17.7,172500.0,13.3179,13.3254,13.3103,13.3179,172500.0
2011-08-26 14:15:00,17.7,17.72,17.68,17.71,281100.0,13.3179,13.3329,13.3028,13.3254,281100.0
2011-08-26 14:20:00,17.71,17.72,17.7,17.71,139200.0,13.3254,13.3329,13.3179,13.3254,139200.0
2011-08-26 14:25:00,17.71,17.71,17.67,17.68,345000.0,13.3254,13.3254,13.2953,13.3028,345000.0
2011-08-26 14:30:00,17.68,17.71,17.68,17.71,207000.0,13.3028,13.3254,13.3028,13.3254,207000.0
2011-08-26 14:35:00,17.7,17.71,17.66,17.68,197100.0,13.3179,13.3254,13.2878,13.3028,197100.0
2011-08-26 14:40:00,17.68,17.69,17.67,17.68,420000.0,13.3028,13.3103,13.2953,13.3028,420000.0
2011-08-26 14:45:00,17.69,17.7,17.68,17.7,190800.0,13.3103,13.3179,13.3028,13.3179,190800.0
2011-08-26 14:50:00,17.7,17.71,17.68,17.68,169800.0,13.3179,13.3254,13.3028,13.3028,169800.0
2011-08-26 14:55:00,17.68,17.69,17.67,17.68,148800.0,13.3028,13.3103,13.2953,13.3028,148800.0
2011-08-26 15:00:00,17.68,17.68,17.65,17.66,311400.0,13.3028,13.3028,13.2802,13.2878,311400.0
2011-08-26 15:05:00,17.66,17.66,17.63,17.64,404700.0,13.2878,13.2878,13.2652,13.2727,404700.0
2011-08-26 15:10:00,17.64,17.64,17.61,17.63,218700.0,13.2727,13.2727,13.2501,13.2652,218700.0
2011-08-26 15:15:00,17.63,17.63,17.59,17.61,299400.0,13.2652,13.2652,13.2351,13.2501,299400.0
2011-08-26 15:20:00,17.61,17.61,17.59,17.59,360000.0,13.2501,13.2501,13.2351,13.2351,360000.0
2011-08-26 15:25:00,17.59,17.62,17.59,17.61,258900.0,13.2351,13.2577,13.2351,13.2501,258900.0
2011-08-26 15:30:00,17.61,17.64,17.6,17.64,345300.0,13.2501,13.2727,13.2426,13.2727,345300.0
2011-08-26 15:35:00,17.63,17.64,17.61,17.64,429300.0,13.2652,13.2727,13.2501,13.2727,429300.0
2011-08-26 15:40:00,17.64,17.66,17.64,17.65,677100.0,13.2727,13.2878,13.2727,13.2802,677100.0
2011-08-26 15:45:00,17.65,17.66,17.62,17.63,854100.0,13.2802,13.2878,13.2577,13.2652,854100.0
2011-08-26 15:50:00,17.64,17.64,17.62,17.64,779700.0,13.2727,13.2727,13.2577,13.2727,779700.0
2011-08-26 15:55:00,17.64,17.65,17.62,17.63,1537800.0,13.2727,13.2802,13.2577,13.2652,1537800.0
2011-08-29 09:30:00,17.7,17.76,17.67,17.75,475800.0,13.3179,13.363,13.2953,13.3555,475800.0
2011-08-29 09:35:00,17.75,17.8,17.75,17.8,407100.0,13.3555,13.3931,13.3555,13.3931,407100.0
2011-08-29 09:40:00,17.8,17.81,17.79,17.79,359100.0,13.3931,13.4006,13.3856,13.3856,359100.0
2011-08-29 09:45:00,17.79,17.8,17.76,17.78,416100.0,13.3856,13.3931,13.363,13.378,416100.0
2011-08-29 09:50:00,17.78,17.78,17.75,17.76,324600.0,13.378,13.378,13.3555,13.363,324600.0
2011-08-29 09:55:00,17.76,17.77,17.74,17.75,308700.0,13.363,13.3705,13.3479,13.3555,308700.0
2011-08-29 10:00:00,17.75,17.76,17.7,17.71,401100.0,13.3555,13.363,13.3179,13.3254,401100.0
2011-08-29 10:05:00,17.71,17.73,17.69,17.7,441000.0,13.3254,13.3404,13.3103,13.3179,441000.0
2011-08-29 10:10:00,17.7,17.73,17.68,17.73,476100.0,13.3179,13.3404,13.3028,13.3404,476100.0
2011-08-29 10:15:00,17.72,17.75,17.72,17.75,401700.0,13.3329,13.3555,13.3329,13.3555,401700.0
2011-08-29 10:20:00,17.75,17.77,17.75,17.76,328200.0,13.3555,13.3705,13.3555,13.363,328200.0
2011-08-29 10:25:00,17.76,17.77,17.76,17.76,261600.0,13.363,13.3705,13.363,13.363,261600.0
2011-08-29 10:30:00,17.76,17.79,17.76,17.79,288300.0,13.363,13.3856,13.363,13.3856,288300.0
2011-08-29 10:35:00,17.79,17.8,17.78,17.78,356100.0,13.3856,13.3931,13.378,13.378,356100.0
2011-08-29 10:40:00,17.78,17.78,17.75,17.76,570900.0,13.378,13.378,13.3555,13.363,570900.0
2011-08-29 10:45:00,17.76,17.77,17.75,17.75,260400.0,13.363,13.3705,13.3555,13.3555,260400.0
2011-08-29 10:50:00,17.75,17.79,17.75,17.77,219000.0,13.3555,13.3856,13.3555,13.3705,219000.0
2011-08-29 10:55:00,17.77,17.77,17.75,17.77,206400.0,13.3705,13.3705,13.3555,13.3705,206400.0
2011-08-29 11:00:00,17.77,17.77,17.75,17.75,244500.0,13.3705,13.3705,13.3555,13.3555,244500.0
2011-08-29 11:05:00,17.75,17.76,17.75,17.76,139200.0,13.3555,13.363,13.3555,13.363,139200.0
2011-08-29 11:10:00,17.76,17.77,17.74,17.74,299100.0,13.363,13.3705,13.3479,13.3479,299100.0
2011-08-29 11:15:00,17.74,17.75,17.73,17.74,211500.0,13.3479,13.3555,13.3404,13.3479,211500.0
2011-08-29 11:20:00,17.73,17.74,17.71,17.71,313500.0,13.3404,13.3479,13.3254,13.3254,313500.0
2011-08-29 11:25:00,17.71,17.73,17.71,17.72,242700.0,13.3254,13.3404,13.3254,13.3329,242700.0
2011-08-29 11:30:00,17.72,17.73,17.71,17.73,153300.0,13.3329,13.3404,13.3254,13.3404,153300.0
2011-08-29 11:35:00,17.73,17.75,17.72,17.74,208200.0,13.3404,13.3555,13.3329,13.3479,208200.0
2011-08-29 11:40:00,17.74,17.74,17.72,17.73,180300.0,13.3479,13.3479,13.3329,13.3404,180300.0
2011-08-29 11:45:00,17.73,17.74,17.72,17.73,201000.0,13.3404,13.3479,13.3329,13.3404,201000.0
2011-08-29 11:50:00,17.73,17.74,17.72,17.73,215700.0,13.3404,13.3479,13.3329,13.3404,215700.0
2011-08-29 11:55:00,17.72,17.73,17.72,17.72,170700.0,13.3329,13.3404,13.3329,13.3329,170700.0
2011-08-29 12:00:00,17.72,17.75,17.72,17.75,142200.0,13.3329,13.3555,13.3329,13.3555,142200.0
2011-08-29 12:05:00,17.75,17.75,17.74,17.75,141900.0,13.3555,13.3555,13.3479,13.3555,141900.0
2011-08-29 12:10:00,17.75,17.75,17.73,17.75,241200.0,13.3555,13.3555,13.3404,13.3555,241200.0
2011-08-29 12:15:00,17.74,17.75,17.74,17.75,80400.0,13.3479,13.3555,13.3479,13.3555,80400.0
2011-08-29 12:20:00,17.74,17.75,17.73,17.75,171600.0,13.3479,13.3555,13.3404,13.3555,171600.0
2011-08-29 12:25:00,17.75,17.75,17.73,17.73,210600.0,13.3555,13.3555,13.3404,13.3404,210600.0
2011-08-29 12:30:00,17.73,17.74,17.72,17.73,220500.0,13.3404,13.3479,13.3329,13.3404,220500.0
2011-08-29 12:35:00,17.73,17.74,17.73,17.73,183300.0,13.3404,13.3479,13.3404,13.3404,183300.0
2011-08-29 12:40:00,17.73,17.77,17.73,17.77,229500.0,13.3404,13.3705,13.3404,13.3705,229500.0
2011-08-29 12:45:00,17.77,17.77,17.75,17.76,347700.0,13.3705,13.3705,13.3555,13.363,347700.0
2011-08-29 12:50:00,17.76,17.76,17.75,17.76,240300.0,13.363,13.363,13.3555,13.363,240300.0
2011-08-29 12:55:00,17.76,17.76,17.75,17.76,144300.0,13.363,13.363,13.3555,13.363,144300.0
2011-08-29 13:00:00,17.76,17.76,17.75,17.76,113100.0,13.363,13.363,13.3555,13.363,113100.0
2011-08-29 13:05:00,17.76,17.77,17.75,17.77,193800.0,13.363,13.3705,13.3555,13.3705,193800.0
2011-08-29 13:10:00,17.77,17.77,17.76,17.76,159300.0,13.3705,13.3705,13.363,13.363,159300.0
2011-08-29 13:15:00,17.76,17.76,17.75,17.75,150300.0,13.363,13.363,13.3555,13.3555,150300.0
2011-08-29 13:20:00,17.75,17.75,17.74,17.75,141600.0,13.3555,13.3555,13.3479,13.3555,141600.0
2011-08-29 13:25:00,17.75,17.75,17.73,17.74,150000.0,13.3555,13.3555,13.3404,13.3479,150000.0
2011-08-29 13:30:00,17.74,17.74,17.73,17.74,121500.0,13.3479,13.3479,13.3404,13.3479,121500.0
2011-08-29 13:35:00,17.74,17.74,17.73,17.74,99900.0,13.3479,13.3479,13.3404,13.3479,99900.0
2011-08-29 13:40:00,17.74,17.75,17.73,17.73,282900.0,13.3479,13.3555,13.3404,13.3404,282900.0
2011-08-29 13:45:00,17.73,17.75,17.73,17.75,165900.0,13.3404,13.3555,13.3404,13.3555,165900.0
2011-08-29 13:50:00,17.75,17.77,17.75,17.76,291600.0,13.3555,13.3705,13.3555,13.363,291600.0
2011-08-29 13:55:00,17.76,17.76,17.75,17.75,54000.0,13.363,13.363,13.3555,13.3555,54000.0
2011-08-29 14:00:00,17.76,17.77,17.75,17.77,169800.0,13.363,13.3705,13.3555,13.3705,169800.0
2011-08-29 14:05:00,17.77,17.77,17.77,17.77,98400.0,13.3705,13.3705,13.3705,13.3705,98400.0
2011-08-29 14:10:00,17.77,17.78,17.77,17.78,161400.0,13.3705,13.378,13.3705,13.378,161400.0
2011-08-29 14:15:00,17.78,17.79,17.77,17.77,219600.0,13.378,13.3856,13.3705,13.3705,219600.0
2011-08-29 14:20:00,17.77,17.77,17.77,17.77,99900.0,13.3705,13.3705,13.3705,13.3705,99900.0
2011-08-29 14:25:00,17.77,17.77,17.76,17.77,174900.0,13.3705,13.3705,13.363,13.3705,174900.0
2011-08-29 14:30:00,17.77,17.77,17.76,17.77,190200.0,13.3705,13.3705,13.363,13.3705,190200.0
2011-08-29 14:35:00,17.77,17.78,17.77,17.77,136800.0,13.3705,13.378,13.3705,13.3705,136800.0
2011-08-29 14:40:00,17.77,17.77,17.76,17.76,158700.0,13.3705,13.3705,13.363,13.363,158700.0
2011-08-29 14:45:00,17.76,17.76,17.75,17.76,195600.0,13.363,13.363,13.3555,13.363,195600.0
2011-08-29 14:50:00,17.76,17.76,17.73,17.73,285300.0,13.363,13.363,13.3404,13.3404,285300.0
2011-08-29 14:55:00,17.73,17.73,17.71,17.72,462600.0,13.3404,13.3404,13.3254,13.3329,462600.0
2011-08-29 15:00:00,17.72,17.74,17.72,17.74,282000.0,13.3329,13.3479,13.3329,13.3479,282000.0
2011-08-29 15:05:00,17.74,17.75,17.72,17.72,263700.0,13.3479,13.3555,13.3329,13.3329,263700.0
2011-08-29 15:10:00,17.72,17.73,17.72,17.73,297600.0,13.3329,13.3404,13.3329,13.3404,297600.0
2011-08-29 15:15:00,17.73,17.73,17.72,17.72,327900.0,13.3404,13.3404,13.3329,13.3329,327900.0
2011-08-29 15:20:00,17.72,17.74,17.71,17.72,451800.0,13.3329,13.3479,13.3254,13.3329,451800.0
2011-08-29 15:25:00,17.72,17.72,17.71,17.71,399600.0,13.3329,13.3329,13.3254,13.3254,399600.0
2011-08-29 15:30:00,17.72,17.73,17.71,17.73,465000.0,13.3329,13.3404,13.3254,13.3404,465000.0
2011-08-29 15:35:00,17.73,17.73,17.71,17.72,335100.0,13.3404,13.3404,13.3254,13.3329,335100.0
2011-08-29 15:40:00,17.72,17.72,17.71,17.72,804600.0,13.3329,13.3329,13.3254,13.3329,804600.0
2011-08-29 15:45:00,17.72,17.72,17.69,17.7,822900.0,13.3329,13.3329,13.3103,13.3179,822900.0
2011-08-29 15:50:00,17.7,17.72,17.7,17.72,816900.0,13.3179,13.3329,13.3179,13.3329,816900.0
2011-08-29 15:55:00,17.72,17.73,17.71,17.73,1581000.0,13.3329,13.3404,13.3254,13.3404,1581000.0
2011-08-30 09:30:00,17.62,17.7,17.61,17.69,690900.0,13.2577,13.3179,13.2501,13.3103,690900.0
2011-08-30 09:35:00,17.69,17.69,17.61,17.62,412800.0,13.3103,13.3103,13.2501,13.2577,412800.0
2011-08-30 09:40:00,17.61,17.62,17.56,17.61,469200.0,13.2501,13.2577,13.2125,13.2501,469200.0
2011-08-30 09:45:00,17.61,17.64,17.6,17.6,450000.0,13.2501,13.2727,13.2426,13.2426,450000.0
2011-08-30 09:50:00,17.6,17.63,17.6,17.62,359100.0,13.2426,13.2652,13.2426,13.2577,359100.0
2011-08-30 09:55:00,17.62,17.63,17.6,17.61,305400.0,13.2577,13.2652,13.2426,13.2501,305400.0
2011-08-30 10:00:00,17.6,17.61,17.55,17.55,1160700.0,13.2426,13.2501,13.205,13.205,1160700.0
2011-08-30 10:05:00,17.55,17.59,17.54,17.58,701700.0,13.205,13.2351,13.1975,13.2276,701700.0
2011-08-30 10:10:00,17.58,17.58,17.54,17.55,756300.0,13.2276,13.2276,13.1975,13.205,756300.0
2011-08-30 10:15:00,17.55,17.56,17.52,17.52,541800.0,13.205,13.2125,13.1824,13.1824,541800.0
2011-08-30 10:20:00,17.52,17.52,17.47,17.49,846600.0,13.1824,13.1824,13.1448,13.1598,846600.0
2011-08-30 10:25:00,17.49,17.51,17.48,17.49,414900.0,13.1598,13.1749,13.1523,13.1598,414900.0
2011-08-30 10:30:00,17.49,17.55,17.49,17.54,381000.0,13.1598,13.205,13.1598,13.1975,381000.0
2011-08-30 10:35:00,17.54,17.56,17.53,17.56,260400.0,13.1975,13.2125,13.1899,13.2125,260400.0
2011-08-30 10:40:00,17.56,17.56,17.52,17.55,357300.0,13.2125,13.2125,13.1824,13.205,357300.0
2011-08-30 10:45:00,17.55,17.55,17.52,17.53,426900.0,13.205,13.205,13.1824,13.1899,426900.0
2011-08-30 10:50:00,17.53,17.55,17.52,17.53,527400.0,13.1899,13.205,13.1824,13.1899,527400.0
2011-08-30 10:55:00,17.53,17.55,17.53,17.54,334500.0,13.1899,13.205,13.1899,13.1975,334500.0
2011-08-30 11:00:00,17.54,17.59,17.53,17.59,335700.0,13.1975,13.2351,13.1899,13.2351,335700.0
2011-08-30 11:05:00,17.59,17.62,17.59,17.62,387900.0,13.2351,13.2577,13.2351,13.2577,387900.0
2011-08-30 11:10:00,17.62,17.63,17.6,17.61,405000.0,13.2577,13.2652,13.2426,13.2501,405000.0
2011-08-30 11:15:00,17.6,17.61,17.58,17.58,369900.0,13.2426,13.2501,13.2276,13.2276,369900.0
2011-08-30 11:20:00,17.59,17.59,17.58,17.59,245700.0,13.2351,13.2351,13.2276,13.2351,245700.0
2011-08-30 11:25:00,17.59,17.59,17.58,17.59,606900.0,13.2351,13.2351,13.2276,13.2351,606900.0
2011-08-30 11:30:00,17.58,17.59,17.58,17.59,361500.0,13.2276,13.2351,13.2276,13.2351,361500.0
2011-08-30 11:35:00,17.59,17.59,17.59,17.59,430800.0,13.2351,13.2351,13.2351,13.2351,430800.0
2011-08-30 11:40:00,17.59,17.61,17.58,17.59,492900.0,13.2351,13.2501,13.2276,13.2351,492900.0
2011-08-30 11:45:00,17.59,17.6,17.57,17.59,438600.0,13.2351,13.2426,13.22,13.2351,438600.0
2011-08-30 11:50:00,17.59,17.59,17.57,17.59,164700.0,13.2351,13.2351,13.22,13.2351,164700.0
2011-08-30 11:55:00,17.59,17.62,17.59,17.61,238200.0,13.2351,13.2577,13.2351,13.2501,238200.0
2011-08-30 12:00:00,17.61,17.62,17.6,17.62,228900.0,13.2501,13.2577,13.2426,13.2577,228900.0
2011-08-30 12:05:00,17.62,17.63,17.61,17.61,250800.0,13.2577,13.2652,13.2501,13.2501,250800.0
2011-08-30 12:10:00,17.61,17.63,17.61,17.62,231600.0,13.2501,13.2652,13.2501,13.2577,231600.0
2011-08-30 12:15:00,17.62,17.64,17.62,17.64,174600.0,13.2577,13.2727,13.2577,13.2727,174600.0
2011-08-30 12:20:00,17.64,17.66,17.64,17.66,229500.0,13.2727,13.2878,13.2727,13.2878,229500.0
2011-08-30 12:25:00,17.66,17.66,17.64,17.64,125400.0,13.2878,13.2878,13.2727,13.2727,125400.0
2011-08-30 12:30:00,17.64,17.65,17.63,17.65,115200.0,13.2727,13.2802,13.2652,13.2802,115200.0
2011-08-30 12:35:00,17.65,17.65,17.63,17.63,93900.0,13.2802,13.2802,13.2652,13.2652,93900.0
2011-08-30 12:40:00,17.64,17.64,17.6,17.6,437400.0,13.2727,13.2727,13.2426,13.2426,437400.0
2011-08-30 12:45:00,17.6,17.61,17.58,17.59,381300.0,13.2426,13.2501,13.2276,13.2351,381300.0
2011-08-30 12:50:00,17.59,17.61,17.59,17.6,156600.0,13.2351,13.2501,13.2351,13.2426,156600.0
2011-08-30 12:55:00,17.6,17.6,17.58,17.59,160500.0,13.2426,13.2426,13.2276,13.2351,160500.0
2011-08-30 13:00:00,17.59,17.6,17.58,17.59,401700.0,13.2351,13.2426,13.2276,13.2351,401700.0
2011-08-30 13:05:00,17.59,17.62,17.59,17.62,201900.0,13.2351,13.2577,13.2351,13.2577,201900.0
2011-08-30 13:10:00,17.62,17.65,17.62,17.64,138600.0,13.2577,13.2802,13.2577,13.2727,138600.0
2011-08-30 13:15:00,17.64,17.64,17.63,17.64,141900.0,13.2727,13.2727,13.2652,13.2727,141900.0
2011-08-30 13:20:00,17.64,17.66,17.64,17.66,146400.0,13.2727,13.2878,13.2727,13.2878,146400.0
2011-08-30 13:25:00,17.66,17.66,17.64,17.65,196200.0,13.2878,13.2878,13.2727,13.2802,196200.0
2011-08-30 13:30:00,17.65,17.65,17.61,17.62,206700.0,13.2802,13.2802,13.2501,13.2577,206700.0
2011-08-30 13:35:00,17.62,17.62,17.6,17.6,277200.0,13.2577,13.2577,13.2426,13.2426,277200.0
2011-08-30 13:40:00,17.6,17.63,17.6,17.62,207300.0,13.2426,13.2652,13.2426,13.2577,207300.0
2011-08-30 13:45:00,17.62,17.64,17.62,17.63,200700.0,13.2577,13.2727,13.2577,13.2652,200700.0
2011-08-30 13:50:00,17.63,17.64,17.62,17.63,177600.0,13.2652,13.2727,13.2577,13.2652,177600.0
2011-08-30 13:55:00,17.63,17.64,17.62,17.62,193500.0,13.2652,13.2727,13.2577,13.2577,193500.0
2011-08-30 14:00:00,17.62,17.65,17.6,17.61,450900.0,13.2577,13.2802,13.2426,13.2501,450900.0
2011-08-30 14:05:00,17.61,17.63,17.59,17.62,369300.0,13.2501,13.2652,13.2351,13.2577,369300.0
2011-08-30 14:10:00,17.62,17.65,17.6,17.65,344700.0,13.2577,13.2802,13.2426,13.2802,344700.0
2011-08-30 14:15:00,17.64,17.65,17.63,17.64,291600.0,13.2727,13.2802,13.2652,13.2727,291600.0
2011-08-30 14:20:00,17.64,17.66,17.63,17.66,284100.0,13.2727,13.2878,13.2652,13.2878,284100.0
2011-08-30 14:25:00,17.65,17.67,17.65,17.66,1263300.0,13.2802,13.2953,13.2802,13.2878,1263300.0
2011-08-30 14:30:00,17.66,17.67,17.65,17.66,476100.0,13.2878,13.2953,13.2802,13.2878,476100.0
2011-08-30 14:35:00,17.66,17.67,17.64,17.66,248100.0,13.2878,13.2953,13.2727,13.2878,248100.0
2011-08-30 14:40:00,17.66,17.67,17.65,17.66,431100.0,13.2878,13.2953,13.2802,13.2878,431100.0
2011-08-30 14:45:00,17.66,17.67,17.65,17.65,214200.0,13.2878,13.2953,13.2802,13.2802,214200.0
2011-08-30 14:50:00,17.65,17.67,17.62,17.65,433800.0,13.2802,13.2953,13.2577,13.2802,433800.0
2011-08-30 14:55:00,17.64,17.67,17.63,17.66,564300.0,13.2727,13.2953,13.2652,13.2878,564300.0
2011-08-30 15:00:00,17.66,17.66,17.64,17.65,401400.0,13.2878,13.2878,13.2727,13.2802,401400.0
2011-08-30 15:05:00,17.65,17.66,17.65,17.65,497100.0,13.2802,13.2878,13.2802,13.2802,497100.0
2011-08-30 15:10:00,17.65,17.65,17.63,17.65,326700.0,13.2802,13.2802,13.2652,13.2802,326700.0
2011-08-30 15:15:00,17.65,17.65,17.64,17.65,264300.0,13.2802,13.2802,13.2727,13.2802,264300.0
2011-08-30 15:20:00,17.65,17.65,17.63,17.65,309000.0,13.2802,13.2802,13.2652,13.2802,309000.0
2011-08-30 15:25:00,17.65,17.65,17.63,17.65,514800.0,13.2802,13.2802,13.2652,13.2802,514800.0
2011-08-30 15:30:00,17.65,17.67,17.65,17.67,715500.0,13.2802,13.2953,13.2802,13.2953,715500.0
2011-08-30 15:35:00,17.67,17.69,17.67,17.69,435000.0,13.2953,13.3103,13.2953,13.3103,435000.0
2011-08-30 15:40:00,17.69,17.7,17.67,17.7,867300.0,13.3103,13.3179,13.2953,13.3179,867300.0
2011-08-30 15:45:00,17.7,17.71,17.66,17.68,914700.0,13.3179,13.3254,13.2878,13.3028,914700.0
2011-08-30 15:50:00,17.68,17.69,17.65,17.66,898200.0,13.3028,13.3103,13.2802,13.2878,898200.0
2011-08-30 15:55:00,17.66,17.66,17.6,17.6,3090600.0,13.2878,13.2878,13.2426,13.2426,3090600.0
2011-08-31 09:30:00,17.68,17.68,17.62,17.63,516600.0,13.3028,13.3028,13.2577,13.2652,516600.0
2011-08-31 09:35:00,17.63,17.67,17.63,17.67,276600.0,13.2652,13.2953,13.2652,13.2953,276600.0
2011-08-31 09:40:00,17.66,17.72,17.66,17.71,573600.0,13.2878,13.3329,13.2878,13.3254,573600.0
2011-08-31 09:45:00,17.71,17.73,17.7,17.73,639300.0,13.3254,13.3404,13.3179,13.3404,639300.0
2011-08-31 09:50:00,17.73,17.76,17.71,17.74,461100.0,13.3404,13.363,13.3254,13.3479,461100.0
2011-08-31 09:55:00,17.74,17.74,17.72,17.72,384000.0,13.3479,13.3479,13.3329,13.3329,384000.0
2011-08-31 10:00:00,17.72,17.76,17.72,17.75,689700.0,13.3329,13.363,13.3329,13.3555,689700.0
2011-08-31 10:05:00,17.75,17.77,17.73,17.74,678300.0,13.3555,13.3705,13.3404,13.3479,678300.0
2011-08-31 10:10:00,17.74,17.79,17.73,17.77,570900.0,13.3479,13.3856,13.3404,13.3705,570900.0
2011-08-31 10:15:00,17.77,17.78,17.76,17.77,319800.0,13.3705,13.378,13.363,13.3705,319800.0
2011-08-31 10:20:00,17.77,17.78,17.77,17.77,299400.0,13.3705,13.378,13.3705,13.3705,299400.0
2011-08-31 10:25:00,17.77,17.77,17.73,17.73,326700.0,13.3705,13.3705,13.3404,13.3404,326700.0
2011-08-31 10:30:00,17.73,17.75,17.73,17.73,393000.0,13.3404,13.3555,13.3404,13.3404,393000.0
2011-08-31 10:35:00,17.73,17.76,17.73,17.75,237600.0,13.3404,13.363,13.3404,13.3555,237600.0
2011-08-31 10:40:00,17.75,17.78,17.75,17.77,226200.0,13.3555,13.378,13.3555,13.3705,226200.0
2011-08-31 10:45:00,17.77,17.78,17.76,17.77,241200.0,13.3705,13.378,13.363,13.3705,241200.0
2011-08-31 10:50:00,17.77,17.79,17.77,17.79,440400.0,13.3705,13.3856,13.3705,13.3856,440400.0
2011-08-31 10:55:00,17.79,17.79,17.76,17.77,397200.0,13.3856,13.3856,13.363,13.3705,397200.0
2011-08-31 11:00:00,17.76,17.78,17.76,17.78,431700.0,13.363,13.378,13.363,13.378,431700.0
2011-08-31 11:05:00,17.78,17.78,17.75,17.76,368400.0,13.378,13.378,13.3555,13.363,368400.0
2011-08-31 11:10:00,17.75,17.77,17.75,17.75,147300.0,13.3555,13.3705,13.3555,13.3555,147300.0
2011-08-31 11:15:00,17.76,17.76,17.73,17.75,213600.0,13.363,13.363,13.3404,13.3555,213600.0
2011-08-31 11:20:00,17.75,17.76,17.74,17.74,227100.0,13.3555,13.363,13.3479,13.3479,227100.0
2011-08-31 11:25:00,17.74,17.77,17.74,17.76,315600.0,13.3479,13.3705,13.3479,13.363,315600.0
2011-08-31 11:30:00,17.76,17.77,17.74,17.75,366900.0,13.363,13.3705,13.3479,13.3555,366900.0
2011-08-31 11:35:00,17.75,17.78,17.75,17.76,237000.0,13.3555,13.378,13.3555,13.363,237000.0
2011-08-31 11:40:00,17.76,17.79,17.76,17.77,204900.0,13.363,13.3856,13.363,13.3705,204900.0
2011-08-31 11:45:00,17.77,17.77,17.72,17.72,341400.0,13.3705,13.3705,13.3329,13.3329,341400.0
2011-08-31 11:50:00,17.72,17.73,17.71,17.72,351000.0,13.3329,13.3404,13.3254,13.3329,351000.0
2011-08-31 11:55:00,17.72,17.75,17.71,17.74,607500.0,13.3329,13.3555,13.3254,13.3479,607500.0
2011-08-31 12:00:00,17.74,17.75,17.72,17.74,254400.0,13.3479,13.3555,13.3329,13.3479,254400.0
2011-08-31 12:05:00,17.75,17.76,17.74,17.75,190800.0,13.3555,13.363,13.3479,13.3555,190800.0
2011-08-31 12:10:00,17.75,17.76,17.75,17.76,242400.0,13.3555,13.363,13.3555,13.363,242400.0
2011-08-31 12:15:00,17.76,17.76,17.74,17.75,213000.0,13.363,13.363,13.3479,13.3555,213000.0
2011-08-31 12:20:00,17.75,17.76,17.74,17.75,236400.0,13.3555,13.363,13.3479,13.3555,236400.0
2011-08-31 12:25:00,17.75,17.75,17.74,17.74,139500.0,13.3555,13.3555,13.3479,13.3479,139500.0
2011-08-31 12:30:00,17.74,17.77,17.74,17.76,255600.0,13.3479,13.3705,13.3479,13.363,255600.0
2011-08-31 12:35:00,17.76,17.77,17.74,17.76,249600.0,13.363,13.3705,13.3479,13.363,249600.0
2011-08-31 12:40:00,17.76,17.76,17.74,17.74,175800.0,13.363,13.363,13.3479,13.3479,175800.0
2011-08-31 12:45:00,17.75,17.75,17.74,17.74,153000.0,13.3555,13.3555,13.3479,13.3479,153000.0
2011-08-31 12:50:00,17.74,17.76,17.74,17.76,233700.0,13.3479,13.363,13.3479,13.363,233700.0
2011-08-31 12:55:00,17.75,17.76,17.75,17.76,121500.0,13.3555,13.363,13.3555,13.363,121500.0
2011-08-31 13:00:00,17.77,17.77,17.76,17.76,147000.0,13.3705,13.3705,13.363,13.363,147000.0
2011-08-31 13:05:00,17.76,17.77,17.76,17.76,173700.0,13.363,13.3705,13.363,13.363,173700.0
2011-08-31 13:10:00,17.76,17.79,17.76,17.79,446700.0,13.363,13.3856,13.363,13.3856,446700.0
2011-08-31 13:15:00,17.78,17.79,17.76,17.77,205200.0,13.378,13.3856,13.363,13.3705,205200.0
2011-08-31 13:20:00,17.77,17.77,17.76,17.76,84600.0,13.3705,13.3705,13.363,13.363,84600.0
2011-08-31 13:25:00,17.77,17.77,17.76,17.77,175800.0,13.3705,13.3705,13.363,13.3705,175800.0
2011-08-31 13:30:00,17.77,17.77,17.75,17.76,185100.0,13.3705,13.3705,13.3555,13.363,185100.0
2011-08-31 13:35:00,17.76,17.78,17.76,17.76,126300.0,13.363,13.378,13.363,13.363,126300.0
2011-08-31 13:40:00,17.76,17.77,17.75,17.75,128700.0,13.363,13.3705,13.3555,13.3555,128700.0
2011-08-31 13:45:00,17.75,17.75,17.73,17.73,205200.0,13.3555,13.3555,13.3404,13.3404,205200.0
2011-08-31 13:50:00,17.74,17.74,17.72,17.72,118800.0,13.3479,13.3479,13.3329,13.3329,118800.0
2011-08-31 13:55:00,17.72,17.73,17.71,17.71,213900.0,13.3329,13.3404,13.3254,13.3254,213900.0
2011-08-31 14:00:00,17.71,17.72,17.7,17.7,282300.0,13.3254,13.3329,13.3179,13.3179,282300.0
2011-08-31 14:05:00,17.7,17.71,17.69,17.7,336600.0,13.3179,13.3254,13.3103,13.3179,336600.0
2011-08-31 14:10:00,17.7,17.7,17.69,17.7,211800.0,13.3179,13.3179,13.3103,13.3179,211800.0
2011-08-31 14:15:00,17.7,17.72,17.7,17.71,257100.0,13.3179,13.3329,13.3179,13.3254,257100.0
2011-08-31 14:20:00,17.71,17.72,17.71,17.72,184200.0,13.3254,13.3329,13.3254,13.3329,184200.0
2011-08-31 14:25:00,17.72,17.72,17.71,17.71,112500.0,13.3329,13.3329,13.3254,13.3254,112500.0
2011-08-31 14:30:00,17.71,17.71,17.69,17.71,251100.0,13.3254,13.3254,13.3103,13.3254,251100.0
2011-08-31 14:35:00,17.7,17.71,17.69,17.7,371400.0,13.3179,13.3254,13.3103,13.3179,371400.0
2011-08-31 14:40:00,17.7,17.7,17.69,17.69,285300.0,13.3179,13.3179,13.3103,13.3103,285300.0
2011-08-31 14:45:00,17.69,17.71,17.69,17.69,437700.0,13.3103,13.3254,13.3103,13.3103,437700.0
2011-08-31 14:50:00,17.69,17.69,17.65,17.65,386400.0,13.3103,13.3103,13.2802,13.2802,386400.0
2011-08-31 14:55:00,17.65,17.69,17.65,17.68,611400.0,13.2802,13.3103,13.2802,13.3028,611400.0
2011-08-31 15:00:00,17.68,17.71,17.67,17.7,567300.0,13.3028,13.3254,13.2953,13.3179,567300.0
2011-08-31 15:05:00,17.7,17.71,17.69,17.7,294300.0,13.3179,13.3254,13.3103,13.3179,294300.0
2011-08-31 15:10:00,17.7,17.7,17.66,17.67,542700.0,13.3179,13.3179,13.2878,13.2953,542700.0
2011-08-31 15:15:00,17.67,17.67,17.63,17.65,618000.0,13.2953,13.2953,13.2652,13.2802,618000.0
2011-08-31 15:20:00,17.65,17.67,17.65,17.66,564600.0,13.2802,13.2953,13.2802,13.2878,564600.0
2011-08-31 15:25:00,17.66,17.67,17.65,17.67,506700.0,13.2878,13.2953,13.2802,13.2953,506700.0
2011-08-31 15:30:00,17.66,17.69,17.66,17.68,495000.0,13.2878,13.3103,13.2878,13.3028,495000.0
2011-08-31 15:35:00,17.68,17.72,17.68,17.7,484500.0,13.3028,13.3329,13.3028,13.3179,484500.0
2011-08-31 15:40:00,17.7,17.73,17.7,17.73,635700.0,13.3179,13.3404,13.3179,13.3404,635700.0
2011-08-31 15:45:00,17.73,17.76,17.72,17.76,1311300.0,13.3404,13.363,13.3329,13.363,1311300.0
2011-08-31 15:50:00,17.76,17.77,17.73,17.74,1204500.0,13.363,13.3705,13.3404,13.3479,1204500.0
2011-08-31 15:55:00,17.74,17.75,17.68,17.73,3249900.0,13.3479,13.3555,13.3028,13.3404,3249900.0
2011-09-01 09:30:00,17.75,17.8,17.7,17.8,783300.0,13.3555,13.3931,13.3179,13.3931,783300.0
2011-09-01 09:35:00,17.8,17.81,17.78,17.8,327000.0,13.3931,13.4006,13.378,13.3931,327000.0
2011-09-01 09:40:00,17.8,17.8,17.73,17.75,427200.0,13.3931,13.3931,13.3404,13.3555,427200.0
2011-09-01 09:45:00,17.75,17.77,17.72,17.74,343200.0,13.3555,13.3705,13.3329,13.3479,343200.0
2011-09-01 09:50:00,17.74,17.75,17.72,17.73,294900.0,13.3479,13.3555,13.3329,13.3404,294900.0
2011-09-01 09:55:00,17.73,17.73,17.7,17.71,291000.0,13.3404,13.3404,13.3179,13.3254,291000.0
2011-09-01 10:00:00,17.7,17.84,17.69,17.82,1934400.0,13.3179,13.4232,13.3103,13.4081,1934400.0
2011-09-01 10:05:00,17.82,17.83,17.78,17.78,536400.0,13.4081,13.4157,13.378,13.378,536400.0
2011-09-01 10:10:00,17.78,17.78,17.72,17.73,683700.0,13.378,13.378,13.3329,13.3404,683700.0
2011-09-01 10:15:00,17.73,17.76,17.73,17.75,440100.0,13.3404,13.363,13.3404,13.3555,440100.0
2011-09-01 10:20:00,17.76,17.77,17.75,17.76,340800.0,13.363,13.3705,13.3555,13.363,340800.0
2011-09-01 10:25:00,17.76,17.77,17.75,17.76,344100.0,13.363,13.3705,13.3555,13.363,344100.0
2011-09-01 10:30:00,17.76,17.77,17.73,17.75,427200.0,13.363,13.3705,13.3404,13.3555,427200.0
2011-09-01 10:35:00,17.75,17.76,17.73,17.76,288000.0,13.3555,13.363,13.3404,13.363,288000.0
2011-09-01 10:40:00,17.76,17.8,17.75,17.79,379500.0,13.363,13.3931,13.3555,13.3856,379500.0
2011-09-01 10:45:00,17.79,17.79,17.75,17.76,331500.0,13.3856,13.3856,13.3555,13.363,331500.0
2011-09-01 10:50:00,17.76,17.8,17.75,17.76,556500.0,13.363,13.3931,13.3555,13.363,556500.0
2011-09-01 10:55:00,17.76,17.78,17.75,17.78,354600.0,13.363,13.378,13.3555,13.378,354600.0
2011-09-01 11:00:00,17.78,17.79,17.76,17.78,447600.0,13.378,13.3856,13.363,13.378,447600.0
2011-09-01 11:05:00,17.78,17.79,17.76,17.77,373500.0,13.378,13.3856,13.363,13.3705,373500.0
2011-09-01 11:10:00,17.77,17.78,17.76,17.77,346800.0,13.3705,13.378,13.363,13.3705,346800.0
2011-09-01 11:15:00,17.77,17.79,17.76,17.79,216000.0,13.3705,13.3856,13.363,13.3856,216000.0
2011-09-01 11:20:00,17.79,17.82,17.79,17.81,364800.0,13.3856,13.4081,13.3856,13.4006,364800.0
2011-09-01 11:25:00,17.81,17.83,17.79,17.82,472800.0,13.4006,13.4157,13.3856,13.4081,472800.0
2011-09-01 11:30:00,17.82,17.85,17.82,17.83,632700.0,13.4081,13.4307,13.4081,13.4157,632700.0
2011-09-01 11:35:00,17.83,17.83,17.82,17.82,292500.0,13.4157,13.4157,13.4081,13.4081,292500.0
2011-09-01 11:40:00,17.83,17.83,17.8,17.81,436800.0,13.4157,13.4157,13.3931,13.4006,436800.0
2011-09-01 11:45:00,17.81,17.83,17.81,17.83,299400.0,13.4006,13.4157,13.4006,13.4157,299400.0
2011-09-01 11:50:00,17.83,17.84,17.81,17.83,720900.0,13.4157,13.4232,13.4006,13.4157,720900.0
2011-09-01 11:55:00,17.83,17.84,17.82,17.82,240900.0,13.4157,13.4232,13.4081,13.4081,240900.0
2011-09-01 12:00:00,17.82,17.82,17.79,17.79,357000.0,13.4081,13.4081,13.3856,13.3856,357000.0
2011-09-01 12:05:00,17.79,17.8,17.78,17.79,249900.0,13.3856,13.3931,13.378,13.3856,249900.0
2011-09-01 12:10:00,17.79,17.8,17.77,17.77,105300.0,13.3856,13.3931,13.3705,13.3705,105300.0
2011-09-01 12:15:00,17.77,17.77,17.75,17.76,170700.0,13.3705,13.3705,13.3555,13.363,170700.0
2011-09-01 12:20:00,17.76,17.78,17.76,17.77,378300.0,13.363,13.378,13.363,13.3705,378300.0
2011-09-01 12:25:00,17.77,17.77,17.75,17.75,315000.0,13.3705,13.3705,13.3555,13.3555,315000.0
2011-09-01 12:30:00,17.75,17.76,17.75,17.76,155400.0,13.3555,13.363,13.3555,13.363,155400.0
2011-09-01 12:35:00,17.76,17.77,17.76,17.76,172500.0,13.363,13.3705,13.363,13.363,172500.0
2011-09-01 12:40:00,17.76,17.77,17.75,17.75,160500.0,13.363,13.3705,13.3555,13.3555,160500.0
2011-09-01 12:45:00,17.75,17.76,17.74,17.75,277800.0,13.3555,13.363,13.3479,13.3555,277800.0
2011-09-01 12:50:00,17.75,17.76,17.73,17.73,230100.0,13.3555,13.363,13.3404,13.3404,230100.0
2011-09-01 12:55:00,17.73,17.75,17.72,17.72,236700.0,13.3404,13.3555,13.3329,13.3329,236700.0
2011-09-01 13:00:00,17.72,17.74,17.71,17.72,213600.0,13.3329,13.3479,13.3254,13.3329,213600.0
2011-09-01 13:05:00,17.73,17.73,17.7,17.71,246300.0,13.3404,13.3404,13.3179,13.3254,246300.0
2011-09-01 13:10:00,17.71,17.72,17.71,17.72,254400.0,13.3254,13.3329,13.3254,13.3329,254400.0
2011-09-01 13:15:00,17.72,17.72,17.71,17.71,153000.0,13.3329,13.3329,13.3254,13.3254,153000.0
2011-09-01 13:20:00,17.72,17.73,17.7,17.7,286200.0,13.3329,13.3404,13.3179,13.3179,286200.0
2011-09-01 13:25:00,17.7,17.73,17.7,17.72,194400.0,13.3179,13.3404,13.3179,13.3329,194400.0
2011-09-01 13:30:00,17.72,17.73,17.7,17.71,417900.0,13.3329,13.3404,13.3179,13.3254,417900.0
2011-09-01 13:35:00,17.7,17.71,17.68,17.68,319800.0,13.3179,13.3254,13.3028,13.3028,319800.0
2011-09-01 13:40:00,17.69,17.69,17.65,17.67,498600.0,13.3103,13.3103,13.2802,13.2953,498600.0
2011-09-01 13:45:00,17.68,17.68,17.67,17.68,192600.0,13.3028,13.3028,13.2953,13.3028,192600.0
2011-09-01 13:50:00,17.68,17.68,17.64,17.65,371100.0,13.3028,13.3028,13.2727,13.2802,371100.0
2011-09-01 13:55:00,17.65,17.68,17.65,17.66,273900.0,13.2802,13.3028,13.2802,13.2878,273900.0
2011-09-01 14:00:00,17.66,17.67,17.64,17.64,378900.0,13.2878,13.2953,13.2727,13.2727,378900.0
2011-09-01 14:05:00,17.64,17.66,17.64,17.66,221100.0,13.2727,13.2878,13.2727,13.2878,221100.0
2011-09-01 14:10:00,17.66,17.68,17.66,17.68,270000.0,13.2878,13.3028,13.2878,13.3028,270000.0
2011-09-01 14:15:00,17.67,17.68,17.65,17.67,345900.0,13.2953,13.3028,13.2802,13.2953,345900.0
2011-09-01 14:20:00,17.67,17.67,17.65,17.67,243300.0,13.2953,13.2953,13.2802,13.2953,243300.0
2011-09-01 14:25:00,17.67,17.68,17.66,17.68,264300.0,13.2953,13.3028,13.2878,13.3028,264300.0
2011-09-01 14:30:00,17.68,17.7,17.67,17.68,414600.0,13.3028,13.3179,13.2953,13.3028,414600.0
2011-09-01 14:35:00,17.68,17.69,17.67,17.68,152100.0,13.3028,13.3103,13.2953,13.3028,152100.0
2011-09-01 14:40:00,17.68,17.7,17.68,17.68,314400.0,13.3028,13.3179,13.3028,13.3028,314400.0
2011-09-01 14:45:00,17.69,17.69,17.67,17.68,280200.0,13.3103,13.3103,13.2953,13.3028,280200.0
2011-09-01 14:50:00,17.68,17.68,17.67,17.67,178500.0,13.3028,13.3028,13.2953,13.2953,178500.0
2011-09-01 14:55:00,17.67,17.67,17.66,17.66,301800.0,13.2953,13.2953,13.2878,13.2878,301800.0
2011-09-01 15:00:00,17.66,17.66,17.64,17.64,324000.0,13.2878,13.2878,13.2727,13.2727,324000.0
2011-09-01 15:05:00,17.64,17.65,17.62,17.63,404100.0,13.2727,13.2802,13.2577,13.2652,404100.0
2011-09-01 15:10:00,17.63,17.64,17.62,17.62,525900.0,13.2652,13.2727,13.2577,13.2577,525900.0
2011-09-01 15:15:00,17.62,17.63,17.61,17.61,651900.0,13.2577,13.2652,13.2501,13.2501,651900.0
2011-09-01 15:20:00,17.61,17.63,17.6,17.62,587400.0,13.2501,13.2652,13.2426,13.2577,587400.0
2011-09-01 15:25:00,17.62,17.62,17.6,17.6,557700.0,13.2577,13.2577,13.2426,13.2426,557700.0
2011-09-01 15:30:00,17.6,17.62,17.59,17.59,1007700.0,13.2426,13.2577,13.2351,13.2351,1007700.0
2011-09-01 15:35:00,17.59,17.6,17.58,17.58,801300.0,13.2351,13.2426,13.2276,13.2276,801300.0
2011-09-01 15:40:00,17.58,17.58,17.55,17.57,1008600.0,13.2276,13.2276,13.205,13.22,1008600.0
2011-09-01 15:45:00,17.57,17.59,17.57,17.59,1061400.0,13.22,13.2351,13.22,13.2351,1061400.0
2011-09-01 15:50:00,17.58,17.59,17.55,17.57,1240200.0,13.2276,13.2351,13.205,13.22,1240200.0
2011-09-01 15:55:00,17.57,17.58,17.55,17.57,2206200.0,13.22,13.2276,13.205,13.22,2206200.0
2011-09-02 09:30:00,17.39,17.51,17.39,17.5,851100.0,13.0846,13.1749,13.0846,13.1674,851100.0
2011-09-02 09:35:00,17.5,17.5,17.46,17.47,517800.0,13.1674,13.1674,13.1373,13.1448,517800.0
2011-09-02 09:40:00,17.47,17.51,17.46,17.5,489000.0,13.1448,13.1749,13.1373,13.1674,489000.0
2011-09-02 09:45:00,17.5,17.52,17.48,17.51,387600.0,13.1674,13.1824,13.1523,13.1749,387600.0
2011-09-02 09:50:00,17.51,17.51,17.47,17.49,632100.0,13.1749,13.1749,13.1448,13.1598,632100.0
2011-09-02 09:55:00,17.49,17.51,17.48,17.5,501600.0,13.1598,13.1749,13.1523,13.1674,501600.0
2011-09-02 10:00:00,17.5,17.51,17.48,17.51,837600.0,13.1674,13.1749,13.1523,13.1749,837600.0
2011-09-02 10:05:00,17.51,17.54,17.49,17.54,562200.0,13.1749,13.1975,13.1598,13.1975,562200.0
2011-09-02 10:10:00,17.55,17.55,17.48,17.49,463800.0,13.205,13.205,13.1523,13.1598,463800.0
2011-09-02 10:15:00,17.48,17.49,17.44,17.46,419400.0,13.1523,13.1598,13.1222,13.1373,419400.0
2011-09-02 10:20:00,17.46,17.46,17.4,17.4,413700.0,13.1373,13.1373,13.0921,13.0921,413700.0
2011-09-02 10:25:00,17.41,17.45,17.41,17.43,363300.0,13.0997,13.1297,13.0997,13.1147,363300.0
2011-09-02 10:30:00,17.43,17.43,17.4,17.42,352200.0,13.1147,13.1147,13.0921,13.1072,352200.0
2011-09-02 10:35:00,17.42,17.43,17.4,17.43,273300.0,13.1072,13.1147,13.0921,13.1147,273300.0
2011-09-02 10:40:00,17.43,17.45,17.42,17.43,327900.0,13.1147,13.1297,13.1072,13.1147,327900.0
2011-09-02 10:45:00,17.43,17.44,17.41,17.44,386700.0,13.1147,13.1222,13.0997,13.1222,386700.0
2011-09-02 10:50:00,17.44,17.44,17.4,17.4,332400.0,13.1222,13.1222,13.0921,13.0921,332400.0
2011-09-02 10:55:00,17.4,17.46,17.4,17.45,408300.0,13.0921,13.1373,13.0921,13.1297,408300.0
2011-09-02 11:00:00,17.45,17.47,17.44,17.47,390000.0,13.1297,13.1448,13.1222,13.1448,390000.0
2011-09-02 11:05:00,17.47,17.47,17.46,17.46,274200.0,13.1448,13.1448,13.1373,13.1373,274200.0
2011-09-02 11:10:00,17.46,17.48,17.45,17.47,440700.0,13.1373,13.1523,13.1297,13.1448,440700.0
2011-09-02 11:15:00,17.47,17.49,17.47,17.48,266700.0,13.1448,13.1598,13.1448,13.1523,266700.0
2011-09-02 11:20:00,17.49,17.5,17.48,17.5,263700.0,13.1598,13.1674,13.1523,13.1674,263700.0
2011-09-02 11:25:00,17.5,17.52,17.49,17.5,279900.0,13.1674,13.1824,13.1598,13.1674,279900.0
2011-09-02 11:30:00,17.5,17.5,17.48,17.5,294000.0,13.1674,13.1674,13.1523,13.1674,294000.0
2011-09-02 11:35:00,17.5,17.53,17.49,17.52,233400.0,13.1674,13.1899,13.1598,13.1824,233400.0
2011-09-02 11:40:00,17.52,17.52,17.49,17.49,267900.0,13.1824,13.1824,13.1598,13.1598,267900.0
2011-09-02 11:45:00,17.49,17.49,17.47,17.48,228900.0,13.1598,13.1598,13.1448,13.1523,228900.0
2011-09-02 11:50:00,17.48,17.49,17.47,17.48,141000.0,13.1523,13.1598,13.1448,13.1523,141000.0
2011-09-02 11:55:00,17.48,17.49,17.46,17.48,182100.0,13.1523,13.1598,13.1373,13.1523,182100.0
2011-09-02 12:00:00,17.48,17.5,17.48,17.49,201600.0,13.1523,13.1674,13.1523,13.1598,201600.0
2011-09-02 12:05:00,17.49,17.51,17.49,17.49,261600.0,13.1598,13.1749,13.1598,13.1598,261600.0
2011-09-02 12:10:00,17.49,17.5,17.49,17.5,207600.0,13.1598,13.1674,13.1598,13.1674,207600.0
2011-09-02 12:15:00,17.5,17.5,17.47,17.47,153300.0,13.1674,13.1674,13.1448,13.1448,153300.0
2011-09-02 12:20:00,17.47,17.48,17.46,17.46,181200.0,13.1448,13.1523,13.1373,13.1373,181200.0
2011-09-02 12:25:00,17.46,17.46,17.45,17.45,78600.0,13.1373,13.1373,13.1297,13.1297,78600.0
2011-09-02 12:30:00,17.46,17.47,17.45,17.46,198900.0,13.1373,13.1448,13.1297,13.1373,198900.0
2011-09-02 12:35:00,17.46,17.46,17.45,17.46,132900.0,13.1373,13.1373,13.1297,13.1373,132900.0
2011-09-02 12:40:00,17.46,17.46,17.44,17.45,182400.0,13.1373,13.1373,13.1222,13.1297,182400.0
2011-09-02 12:45:00,17.45,17.46,17.44,17.45,172500.0,13.1297,13.1373,13.1222,13.1297,172500.0
2011-09-02 12:50:00,17.46,17.47,17.45,17.45,173400.0,13.1373,13.1448,13.1297,13.1297,173400.0
2011-09-02 12:55:00,17.45,17.46,17.45,17.46,160200.0,13.1297,13.1373,13.1297,13.1373,160200.0
2011-09-02 13:00:00,17.46,17.46,17.44,17.46,186600.0,13.1373,13.1373,13.1222,13.1373,186600.0
2011-09-02 13:05:00,17.45,17.47,17.45,17.46,180600.0,13.1297,13.1448,13.1297,13.1373,180600.0
2011-09-02 13:10:00,17.46,17.47,17.45,17.45,156600.0,13.1373,13.1448,13.1297,13.1297,156600.0
2011-09-02 13:15:00,17.45,17.45,17.44,17.44,138600.0,13.1297,13.1297,13.1222,13.1222,138600.0
2011-09-02 13:20:00,17.44,17.45,17.44,17.44,277500.0,13.1222,13.1297,13.1222,13.1222,277500.0
2011-09-02 13:25:00,17.44,17.45,17.44,17.44,114300.0,13.1222,13.1297,13.1222,13.1222,114300.0
2011-09-02 13:30:00,17.44,17.46,17.44,17.45,150300.0,13.1222,13.1373,13.1222,13.1297,150300.0
2011-09-02 13:35:00,17.45,17.45,17.43,17.43,235200.0,13.1297,13.1297,13.1147,13.1147,235200.0
2011-09-02 13:40:00,17.43,17.43,17.42,17.42,175200.0,13.1147,13.1147,13.1072,13.1072,175200.0
2011-09-02 13:45:00,17.42,17.43,17.41,17.43,230700.0,13.1072,13.1147,13.0997,13.1147,230700.0
2011-09-02 13:50:00,17.43,17.44,17.42,17.42,349200.0,13.1147,13.1222,13.1072,13.1072,349200.0
2011-09-02 13:55:00,17.42,17.44,17.42,17.44,163200.0,13.1072,13.1222,13.1072,13.1222,163200.0
2011-09-02 14:00:00,17.44,17.45,17.44,17.44,244200.0,13.1222,13.1297,13.1222,13.1222,244200.0
2011-09-02 14:05:00,17.44,17.46,17.44,17.45,279600.0,13.1222,13.1373,13.1222,13.1297,279600.0
2011-09-02 14:10:00,17.45,17.46,17.41,17.41,973200.0,13.1297,13.1373,13.0997,13.0997,973200.0
2011-09-02 14:15:00,17.41,17.42,17.4,17.41,322200.0,13.0997,13.1072,13.0921,13.0997,322200.0
2011-09-02 14:20:00,17.41,17.42,17.4,17.41,210300.0,13.0997,13.1072,13.0921,13.0997,210300.0
2011-09-02 14:25:00,17.41,17.42,17.4,17.41,217800.0,13.0997,13.1072,13.0921,13.0997,217800.0
2011-09-02 14:30:00,17.41,17.41,17.37,17.39,552900.0,13.0997,13.0997,13.0696,13.0846,552900.0
2011-09-02 14:35:00,17.4,17.41,17.4,17.41,192600.0,13.0921,13.0997,13.0921,13.0997,192600.0
2011-09-02 14:40:00,17.41,17.43,17.41,17.43,323100.0,13.0997,13.1147,13.0997,13.1147,323100.0
2011-09-02 14:45:00,17.43,17.43,17.41,17.41,500400.0,13.1147,13.1147,13.0997,13.0997,500400.0
2011-09-02 14:50:00,17.41,17.43,17.4,17.42,290400.0,13.0997,13.1147,13.0921,13.1072,290400.0
2011-09-02 14:55:00,17.42,17.42,17.39,17.4,340800.0,13.1072,13.1072,13.0846,13.0921,340800.0
2011-09-02 15:00:00,17.4,17.4,17.36,17.37,362700.0,13.0921,13.0921,13.062,13.0696,362700.0
2011-09-02 15:05:00,17.37,17.39,17.37,17.39,214500.0,13.0696,13.0846,13.0696,13.0846,214500.0
2011-09-02 15:10:00,17.39,17.39,17.36,17.38,206100.0,13.0846,13.0846,13.062,13.0771,206100.0
2011-09-02 15:15:00,17.38,17.38,17.36,17.36,339600.0,13.0771,13.0771,13.062,13.062,339600.0
2011-09-02 15:20:00,17.36,17.37,17.35,17.36,354900.0,13.062,13.0696,13.0545,13.062,354900.0
2011-09-02 15:25:00,17.35,17.36,17.33,17.34,543000.0,13.0545,13.062,13.0395,13.047,543000.0
2011-09-02 15:30:00,17.34,17.36,17.32,17.36,695700.0,13.047,13.062,13.0319,13.062,695700.0
2011-09-02 15:35:00,17.35,17.36,17.33,17.35,732900.0,13.0545,13.062,13.0395,13.0545,732900.0
2011-09-02 15:40:00,17.35,17.37,17.34,17.35,736500.0,13.0545,13.0696,13.047,13.0545,736500.0
2011-09-02 15:45:00,17.36,17.37,17.34,17.35,1218600.0,13.062,13.0696,13.047,13.0545,1218600.0
2011-09-02 15:50:00,17.35,17.37,17.33,17.36,1017900.0,13.0545,13.0696,13.0395,13.062,1017900.0
2011-09-02 15:55:00,17.37,17.38,17.33,17.34,1789800.0,13.0696,13.0771,13.0395,13.047,1789800.0
2011-09-06 09:30:00,17.16,17.21,17.12,17.17,1665300.0,12.9115,12.9492,12.8814,12.9191,1665300.0
2011-09-06 09:35:00,17.17,17.19,17.14,17.14,767700.0,12.9191,12.9341,12.8965,12.8965,767700.0
2011-09-06 09:40:00,17.15,17.16,17.08,17.08,1200900.0,12.904,12.9115,12.8514,12.8514,1200900.0
2011-09-06 09:45:00,17.08,17.09,17.06,17.07,1720500.0,12.8514,12.8589,12.8363,12.8438,1720500.0
2011-09-06 09:50:00,17.07,17.08,17.05,17.05,903600.0,12.8438,12.8514,12.8288,12.8288,903600.0
2011-09-06 09:55:00,17.05,17.07,17.05,17.06,723900.0,12.8288,12.8438,12.8288,12.8363,723900.0
2011-09-06 10:00:00,17.06,17.1,17.06,17.08,1589700.0,12.8363,12.8664,12.8363,12.8514,1589700.0
2011-09-06 10:05:00,17.08,17.1,17.06,17.1,1005300.0,12.8514,12.8664,12.8363,12.8664,1005300.0
2011-09-06 10:10:00,17.1,17.13,17.1,17.12,990600.0,12.8664,12.889,12.8664,12.8814,990600.0
2011-09-06 10:15:00,17.12,17.14,17.11,17.12,616200.0,12.8814,12.8965,12.8739,12.8814,616200.0
2011-09-06 10:20:00,17.12,17.12,17.06,17.07,540000.0,12.8814,12.8814,12.8363,12.8438,540000.0
2011-09-06 10:25:00,17.07,17.07,17.02,17.02,678900.0,12.8438,12.8438,12.8062,12.8062,678900.0
2011-09-06 10:30:00,17.02,17.02,17.0,17.0,791700.0,12.8062,12.8062,12.7912,12.7912,791700.0
2011-09-06 10:35:00,17.0,17.03,16.98,16.99,673200.0,12.7912,12.8137,12.7761,12.7836,673200.0
2011-09-06 10:40:00,17.0,17.04,16.99,17.01,373500.0,12.7912,12.8213,12.7836,12.7987,373500.0
2011-09-06 10:45:00,17.01,17.02,16.99,17.01,743100.0,12.7987,12.8062,12.7836,12.7987,743100.0
2011-09-06 10:50:00,17.01,17.03,16.99,17.03,891000.0,12.7987,12.8137,12.7836,12.8137,891000.0
2011-09-06 10:55:00,17.03,17.05,17.01,17.02,465900.0,12.8137,12.8288,12.7987,12.8062,465900.0
2011-09-06 11:00:00,17.02,17.05,17.01,17.01,704400.0,12.8062,12.8288,12.7987,12.7987,704400.0
2011-09-06 11:05:00,17.01,17.05,17.01,17.05,696600.0,12.7987,12.8288,12.7987,12.8288,696600.0
2011-09-06 11:10:00,17.05,17.05,17.01,17.02,843000.0,12.8288,12.8288,12.7987,12.8062,843000.0
2011-09-06 11:15:00,17.02,17.06,17.01,17.03,1477500.0,12.8062,12.8363,12.7987,12.8137,1477500.0
2011-09-06 11:20:00,17.03,17.05,17.02,17.03,492300.0,12.8137,12.8288,12.8062,12.8137,492300.0
2011-09-06 11:25:00,17.03,17.03,16.98,16.99,645000.0,12.8137,12.8137,12.7761,12.7836,645000.0
2011-09-06 11:30:00,16.99,17.01,16.99,16.99,594000.0,12.7836,12.7987,12.7836,12.7836,594000.0
2011-09-06 11:35:00,16.98,16.99,16.96,16.97,596700.0,12.7761,12.7836,12.7611,12.7686,596700.0
2011-09-06 11:40:00,16.97,16.99,16.97,16.99,335700.0,12.7686,12.7836,12.7686,12.7836,335700.0
2011-09-06 11:45:00,16.99,16.99,16.97,16.97,462300.0,12.7836,12.7836,12.7686,12.7686,462300.0
2011-09-06 11:50:00,16.97,16.99,16.97,16.99,475500.0,12.7686,12.7836,12.7686,12.7836,475500.0
2011-09-06 11:55:00,16.99,17.0,16.99,16.99,342000.0,12.7836,12.7912,12.7836,12.7836,342000.0
2011-09-06 12:00:00,16.99,17.01,16.99,17.01,385500.0,12.7836,12.7987,12.7836,12.7987,385500.0
2011-09-06 12:05:00,17.01,17.03,17.0,17.0,381300.0,12.7987,12.8137,12.7912,12.7912,381300.0
2011-09-06 12:10:00,17.01,17.02,17.0,17.02,271200.0,12.7987,12.8062,12.7912,12.8062,271200.0
2011-09-06 12:15:00,17.02,17.03,16.99,17.0,468900.0,12.8062,12.8137,12.7836,12.7912,468900.0
2011-09-06 12:20:00,17.0,17.01,17.0,17.0,414300.0,12.7912,12.7987,12.7912,12.7912,414300.0
2011-09-06 12:25:00,17.0,17.0,16.98,17.0,333600.0,12.7912,12.7912,12.7761,12.7912,333600.0
2011-09-06 12:30:00,17.0,17.01,16.99,17.01,324300.0,12.7912,12.7987,12.7836,12.7987,324300.0
2011-09-06 12:35:00,17.01,17.02,16.99,17.01,256200.0,12.7987,12.8062,12.7836,12.7987,256200.0
2011-09-06 12:40:00,17.01,17.02,17.0,17.02,320400.0,12.7987,12.8062,12.7912,12.8062,320400.0
2011-09-06 12:45:00,17.02,17.03,17.01,17.01,195000.0,12.8062,12.8137,12.7987,12.7987,195000.0
2011-09-06 12:50:00,17.01,17.03,17.0,17.01,267000.0,12.7987,12.8137,12.7912,12.7987,267000.0
2011-09-06 12:55:00,17.01,17.03,17.0,17.02,231000.0,12.7987,12.8137,12.7912,12.8062,231000.0
2011-09-06 13:00:00,17.02,17.03,17.01,17.02,279900.0,12.8062,12.8137,12.7987,12.8062,279900.0
2011-09-06 13:05:00,17.02,17.05,17.02,17.03,288600.0,12.8062,12.8288,12.8062,12.8137,288600.0
2011-09-06 13:10:00,17.03,17.06,17.03,17.05,331200.0,12.8137,12.8363,12.8137,12.8288,331200.0
2011-09-06 13:15:00,17.05,17.07,17.04,17.07,403200.0,12.8288,12.8438,12.8213,12.8438,403200.0
2011-09-06 13:20:00,17.07,17.07,17.05,17.07,297900.0,12.8438,12.8438,12.8288,12.8438,297900.0
2011-09-06 13:25:00,17.07,17.07,17.05,17.06,405000.0,12.8438,12.8438,12.8288,12.8363,405000.0
2011-09-06 13:30:00,17.05,17.05,17.04,17.05,264600.0,12.8288,12.8288,12.8213,12.8288,264600.0
2011-09-06 13:35:00,17.05,17.07,17.04,17.07,363600.0,12.8288,12.8438,12.8213,12.8438,363600.0
2011-09-06 13:40:00,17.07,17.08,17.06,17.08,332100.0,12.8438,12.8514,12.8363,12.8514,332100.0
2011-09-06 13:45:00,17.08,17.1,17.07,17.1,447300.0,12.8514,12.8664,12.8438,12.8664,447300.0
2011-09-06 13:50:00,17.1,17.1,17.08,17.09,358200.0,12.8664,12.8664,12.8514,12.8589,358200.0
2011-09-06 13:55:00,17.09,17.09,17.07,17.07,303900.0,12.8589,12.8589,12.8438,12.8438,303900.0
2011-09-06 14:00:00,17.07,17.09,17.06,17.08,324000.0,12.8438,12.8589,12.8363,12.8514,324000.0
2011-09-06 14:05:00,17.08,17.1,17.08,17.1,352800.0,12.8514,12.8664,12.8514,12.8664,352800.0
2011-09-06 14:10:00,17.1,17.13,17.1,17.11,415800.0,12.8664,12.889,12.8664,12.8739,415800.0
2011-09-06 14:15:00,17.12,17.14,17.11,17.13,375000.0,12.8814,12.8965,12.8739,12.889,375000.0
2011-09-06 14:20:00,17.13,17.14,17.11,17.13,351600.0,12.889,12.8965,12.8739,12.889,351600.0
2011-09-06 14:25:00,17.13,17.15,17.12,17.12,360900.0,12.889,12.904,12.8814,12.8814,360900.0
2011-09-06 14:30:00,17.12,17.13,17.11,17.13,415800.0,12.8814,12.889,12.8739,12.889,415800.0
2011-09-06 14:35:00,17.13,17.14,17.12,17.13,303000.0,12.889,12.8965,12.8814,12.889,303000.0
2011-09-06 14:40:00,17.13,17.14,17.11,17.13,413700.0,12.889,12.8965,12.8739,12.889,413700.0
2011-09-06 14:45:00,17.13,17.13,17.11,17.12,361200.0,12.889,12.889,12.8739,12.8814,361200.0
2011-09-06 14:50:00,17.12,17.15,17.12,17.13,573300.0,12.8814,12.904,12.8814,12.889,573300.0
2011-09-06 14:55:00,17.13,17.15,17.13,17.14,305400.0,12.889,12.904,12.889,12.8965,305400.0
2011-09-06 15:00:00,17.14,17.16,17.13,17.15,573600.0,12.8965,12.9115,12.889,12.904,573600.0
2011-09-06 15:05:00,17.15,17.16,17.13,17.13,460800.0,12.904,12.9115,12.889,12.889,460800.0
2011-09-06 15:10:00,17.14,17.15,17.13,17.13,489900.0,12.8965,12.904,12.889,12.889,489900.0
2011-09-06 15:15:00,17.13,17.14,17.11,17.13,477000.0,12.889,12.8965,12.8739,12.889,477000.0
2011-09-06 15:20:00,17.13,17.15,17.12,17.15,542100.0,12.889,12.904,12.8814,12.904,542100.0
2011-09-06 15:25:00,17.15,17.16,17.13,17.13,644700.0,12.904,12.9115,12.889,12.889,644700.0
2011-09-06 15:30:00,17.13,17.13,17.11,17.12,1100100.0,12.889,12.889,12.8739,12.8814,1100100.0
2011-09-06 15:35:00,17.12,17.16,17.11,17.16,835800.0,12.8814,12.9115,12.8739,12.9115,835800.0
2011-09-06 15:40:00,17.16,17.16,17.14,17.16,672600.0,12.9115,12.9115,12.8965,12.9115,672600.0
2011-09-06 15:45:00,17.16,17.2,17.15,17.19,1193400.0,12.9115,12.9416,12.904,12.9341,1193400.0
2011-09-06 15:50:00,17.19,17.24,17.18,17.23,1951500.0,12.9341,12.9717,12.9266,12.9642,1951500.0
2011-09-06 15:55:00,17.23,17.26,17.22,17.23,3318300.0,12.9642,12.9868,12.9567,12.9642,3318300.0
2011-09-07 09:30:00,17.35,17.36,17.3,17.31,902700.0,13.0545,13.062,13.0169,13.0244,902700.0
2011-09-07 09:35:00,17.31,17.32,17.28,17.29,238200.0,13.0244,13.0319,13.0018,13.0094,238200.0
2011-09-07 09:40:00,17.29,17.33,17.28,17.31,377100.0,13.0094,13.0395,13.0018,13.0244,377100.0
2011-09-07 09:45:00,17.31,17.33,17.3,17.31,252300.0,13.0244,13.0395,13.0169,13.0244,252300.0
2011-09-07 09:50:00,17.31,17.32,17.29,17.3,382800.0,13.0244,13.0319,13.0094,13.0169,382800.0
2011-09-07 09:55:00,17.31,17.33,17.3,17.32,238200.0,13.0244,13.0395,13.0169,13.0319,238200.0
2011-09-07 10:00:00,17.31,17.36,17.31,17.36,458700.0,13.0244,13.062,13.0244,13.062,458700.0
2011-09-07 10:05:00,17.36,17.37,17.35,17.36,473400.0,13.062,13.0696,13.0545,13.062,473400.0
2011-09-07 10:10:00,17.36,17.36,17.33,17.34,459000.0,13.062,13.062,13.0395,13.047,459000.0
2011-09-07 10:15:00,17.33,17.34,17.33,17.34,369900.0,13.0395,13.047,13.0395,13.047,369900.0
2011-09-07 10:20:00,17.34,17.38,17.33,17.37,324000.0,13.047,13.0771,13.0395,13.0696,324000.0
2011-09-07 10:25:00,17.37,17.37,17.33,17.33,202200.0,13.0696,13.0696,13.0395,13.0395,202200.0
2011-09-07 10:30:00,17.34,17.34,17.33,17.33,262200.0,13.047,13.047,13.0395,13.0395,262200.0
2011-09-07 10:35:00,17.34,17.36,17.33,17.34,267000.0,13.047,13.062,13.0395,13.047,267000.0
2011-09-07 10:40:00,17.34,17.36,17.34,17.35,234300.0,13.047,13.062,13.047,13.0545,234300.0
2011-09-07 10:45:00,17.35,17.36,17.34,17.35,283500.0,13.0545,13.062,13.047,13.0545,283500.0
2011-09-07 10:50:00,17.35,17.37,17.35,17.37,242700.0,13.0545,13.0696,13.0545,13.0696,242700.0
2011-09-07 10:55:00,17.37,17.39,17.36,17.39,446400.0,13.0696,13.0846,13.062,13.0846,446400.0
2011-09-07 11:00:00,17.39,17.42,17.37,17.42,552900.0,13.0846,13.1072,13.0696,13.1072,552900.0
2011-09-07 11:05:00,17.42,17.44,17.4,17.43,781800.0,13.1072,13.1222,13.0921,13.1147,781800.0
2011-09-07 11:10:00,17.43,17.45,17.42,17.44,329400.0,13.1147,13.1297,13.1072,13.1222,329400.0
2011-09-07 11:15:00,17.44,17.45,17.42,17.43,320100.0,13.1222,13.1297,13.1072,13.1147,320100.0
2011-09-07 11:20:00,17.42,17.43,17.41,17.42,293100.0,13.1072,13.1147,13.0997,13.1072,293100.0
2011-09-07 11:25:00,17.41,17.44,17.41,17.42,139500.0,13.0997,13.1222,13.0997,13.1072,139500.0
2011-09-07 11:30:00,17.42,17.42,17.4,17.41,303600.0,13.1072,13.1072,13.0921,13.0997,303600.0
2011-09-07 11:35:00,17.41,17.43,17.41,17.41,335700.0,13.0997,13.1147,13.0997,13.0997,335700.0
2011-09-07 11:40:00,17.41,17.44,17.41,17.44,180600.0,13.0997,13.1222,13.0997,13.1222,180600.0
2011-09-07 11:45:00,17.43,17.44,17.41,17.42,183600.0,13.1147,13.1222,13.0997,13.1072,183600.0
2011-09-07 11:50:00,17.43,17.44,17.42,17.43,132000.0,13.1147,13.1222,13.1072,13.1147,132000.0
2011-09-07 11:55:00,17.43,17.44,17.43,17.43,202800.0,13.1147,13.1222,13.1147,13.1147,202800.0
2011-09-07 12:00:00,17.43,17.44,17.42,17.42,261000.0,13.1147,13.1222,13.1072,13.1072,261000.0
2011-09-07 12:05:00,17.42,17.42,17.4,17.41,165900.0,13.1072,13.1072,13.0921,13.0997,165900.0
2011-09-07 12:10:00,17.41,17.42,17.4,17.41,211200.0,13.0997,13.1072,13.0921,13.0997,211200.0
2011-09-07 12:15:00,17.41,17.42,17.41,17.42,110400.0,13.0997,13.1072,13.0997,13.1072,110400.0
2011-09-07 12:20:00,17.42,17.42,17.4,17.41,179400.0,13.1072,13.1072,13.0921,13.0997,179400.0
2011-09-07 12:25:00,17.4,17.41,17.4,17.41,91800.0,13.0921,13.0997,13.0921,13.0997,91800.0
2011-09-07 12:30:00,17.41,17.41,17.4,17.41,246900.0,13.0997,13.0997,13.0921,13.0997,246900.0
2011-09-07 12:35:00,17.41,17.41,17.4,17.4,146100.0,13.0997,13.0997,13.0921,13.0921,146100.0
2011-09-07 12:40:00,17.41,17.43,17.4,17.41,294600.0,13.0997,13.1147,13.0921,13.0997,294600.0
2011-09-07 12:45:00,17.41,17.42,17.4,17.41,163800.0,13.0997,13.1072,13.0921,13.0997,163800.0
2011-09-07 12:50:00,17.41,17.43,17.4,17.42,196800.0,13.0997,13.1147,13.0921,13.1072,196800.0
2011-09-07 12:55:00,17.42,17.45,17.42,17.44,224400.0,13.1072,13.1297,13.1072,13.1222,224400.0
2011-09-07 13:00:00,17.44,17.45,17.43,17.45,187800.0,13.1222,13.1297,13.1147,13.1297,187800.0
2011-09-07 13:05:00,17.45,17.45,17.44,17.45,300600.0,13.1297,13.1297,13.1222,13.1297,300600.0
2011-09-07 13:10:00,17.45,17.46,17.45,17.45,227100.0,13.1297,13.1373,13.1297,13.1297,227100.0
2011-09-07 13:15:00,17.45,17.46,17.45,17.46,179700.0,13.1297,13.1373,13.1297,13.1373,179700.0
2011-09-07 13:20:00,17.46,17.46,17.44,17.45,146700.0,13.1373,13.1373,13.1222,13.1297,146700.0
2011-09-07 13:25:00,17.45,17.45,17.44,17.45,107700.0,13.1297,13.1297,13.1222,13.1297,107700.0
2011-09-07 13:30:00,17.45,17.46,17.44,17.45,153900.0,13.1297,13.1373,13.1222,13.1297,153900.0
2011-09-07 13:35:00,17.44,17.45,17.44,17.45,90300.0,13.1222,13.1297,13.1222,13.1297,90300.0
2011-09-07 13:40:00,17.45,17.45,17.43,17.44,219000.0,13.1297,13.1297,13.1147,13.1222,219000.0
2011-09-07 13:45:00,17.44,17.44,17.43,17.44,167100.0,13.1222,13.1222,13.1147,13.1222,167100.0
2011-09-07 13:50:00,17.44,17.46,17.44,17.46,129000.0,13.1222,13.1373,13.1222,13.1373,129000.0
2011-09-07 13:55:00,17.46,17.46,17.45,17.45,191400.0,13.1373,13.1373,13.1297,13.1297,191400.0
2011-09-07 14:00:00,17.45,17.47,17.44,17.47,268500.0,13.1297,13.1448,13.1222,13.1448,268500.0
2011-09-07 14:05:00,17.47,17.49,17.47,17.49,437100.0,13.1448,13.1598,13.1448,13.1598,437100.0
2011-09-07 14:10:00,17.49,17.5,17.48,17.49,227400.0,13.1598,13.1674,13.1523,13.1598,227400.0
2011-09-07 14:15:00,17.49,17.5,17.48,17.48,181500.0,13.1598,13.1674,13.1523,13.1523,181500.0
2011-09-07 14:20:00,17.48,17.5,17.48,17.5,213600.0,13.1523,13.1674,13.1523,13.1674,213600.0
2011-09-07 14:25:00,17.5,17.52,17.49,17.52,464400.0,13.1674,13.1824,13.1598,13.1824,464400.0
2011-09-07 14:30:00,17.51,17.52,17.49,17.5,272400.0,13.1749,13.1824,13.1598,13.1674,272400.0
2011-09-07 14:35:00,17.5,17.51,17.5,17.5,175800.0,13.1674,13.1749,13.1674,13.1674,175800.0
2011-09-07 14:40:00,17.5,17.5,17.48,17.49,370800.0,13.1674,13.1674,13.1523,13.1598,370800.0
2011-09-07 14:45:00,17.49,17.49,17.47,17.47,511200.0,13.1598,13.1598,13.1448,13.1448,511200.0
2011-09-07 14:50:00,17.47,17.48,17.46,17.47,205800.0,13.1448,13.1523,13.1373,13.1448,205800.0
2011-09-07 14:55:00,17.47,17.47,17.45,17.47,568500.0,13.1448,13.1448,13.1297,13.1448,568500.0
2011-09-07 15:00:00,17.47,17.48,17.47,17.48,298200.0,13.1448,13.1523,13.1448,13.1523,298200.0
2011-09-07 15:05:00,17.48,17.49,17.48,17.49,260400.0,13.1523,13.1598,13.1523,13.1598,260400.0
2011-09-07 15:10:00,17.49,17.49,17.47,17.49,260700.0,13.1598,13.1598,13.1448,13.1598,260700.0
2011-09-07 15:15:00,17.48,17.49,17.47,17.47,363000.0,13.1523,13.1598,13.1448,13.1448,363000.0
2011-09-07 15:20:00,17.47,17.47,17.45,17.45,505500.0,13.1448,13.1448,13.1297,13.1297,505500.0
2011-09-07 15:25:00,17.45,17.46,17.44,17.46,498600.0,13.1297,13.1373,13.1222,13.1373,498600.0
2011-09-07 15:30:00,17.46,17.47,17.45,17.45,405300.0,13.1373,13.1448,13.1297,13.1297,405300.0
2011-09-07 15:35:00,17.45,17.45,17.43,17.44,578100.0,13.1297,13.1297,13.1147,13.1222,578100.0
2011-09-07 15:40:00,17.43,17.45,17.43,17.43,747000.0,13.1147,13.1297,13.1147,13.1147,747000.0
2011-09-07 15:45:00,17.43,17.45,17.41,17.41,914400.0,13.1147,13.1297,13.0997,13.0997,914400.0
2011-09-07 15:50:00,17.41,17.43,17.41,17.43,1020300.0,13.0997,13.1147,13.0997,13.1147,1020300.0
2011-09-07 15:55:00,17.43,17.47,17.43,17.47,2308800.0,13.1147,13.1448,13.1147,13.1448,2308800.0
2011-09-08 09:30:00,17.36,17.43,17.36,17.42,419700.0,13.062,13.1147,13.062,13.1072,419700.0
2011-09-08 09:35:00,17.42,17.45,17.41,17.42,395400.0,13.1072,13.1297,13.0997,13.1072,395400.0
2011-09-08 09:40:00,17.43,17.43,17.4,17.43,305400.0,13.1147,13.1147,13.0921,13.1147,305400.0
2011-09-08 09:45:00,17.43,17.48,17.43,17.48,347100.0,13.1147,13.1523,13.1147,13.1523,347100.0
2011-09-08 09:50:00,17.48,17.51,17.47,17.5,326700.0,13.1523,13.1749,13.1448,13.1674,326700.0
2011-09-08 09:55:00,17.5,17.51,17.49,17.5,201900.0,13.1674,13.1749,13.1598,13.1674,201900.0
2011-09-08 10:00:00,17.5,17.51,17.48,17.51,302100.0,13.1674,13.1749,13.1523,13.1749,302100.0
2011-09-08 10:05:00,17.51,17.53,17.49,17.53,302400.0,13.1749,13.1899,13.1598,13.1899,302400.0
2011-09-08 10:10:00,17.53,17.54,17.52,17.53,647100.0,13.1899,13.1975,13.1824,13.1899,647100.0
2011-09-08 10:15:00,17.52,17.55,17.52,17.54,510600.0,13.1824,13.205,13.1824,13.1975,510600.0
2011-09-08 10:20:00,17.54,17.55,17.53,17.54,368700.0,13.1975,13.205,13.1899,13.1975,368700.0
2011-09-08 10:25:00,17.54,17.57,17.54,17.54,407700.0,13.1975,13.22,13.1975,13.1975,407700.0
2011-09-08 10:30:00,17.54,17.58,17.54,17.56,593100.0,13.1975,13.2276,13.1975,13.2125,593100.0
2011-09-08 10:35:00,17.56,17.57,17.56,17.56,219600.0,13.2125,13.22,13.2125,13.2125,219600.0
2011-09-08 10:40:00,17.56,17.57,17.55,17.55,177300.0,13.2125,13.22,13.205,13.205,177300.0
2011-09-08 10:45:00,17.55,17.56,17.52,17.53,248700.0,13.205,13.2125,13.1824,13.1899,248700.0
2011-09-08 10:50:00,17.53,17.57,17.53,17.57,289500.0,13.1899,13.22,13.1899,13.22,289500.0
2011-09-08 10:55:00,17.57,17.58,17.55,17.55,310800.0,13.22,13.2276,13.205,13.205,310800.0
2011-09-08 11:00:00,17.55,17.56,17.54,17.56,193200.0,13.205,13.2125,13.1975,13.2125,193200.0
2011-09-08 11:05:00,17.56,17.56,17.55,17.55,209100.0,13.2125,13.2125,13.205,13.205,209100.0
2011-09-08 11:10:00,17.55,17.55,17.52,17.54,302400.0,13.205,13.205,13.1824,13.1975,302400.0
2011-09-08 11:15:00,17.54,17.54,17.52,17.53,290400.0,13.1975,13.1975,13.1824,13.1899,290400.0
2011-09-08 11:20:00,17.53,17.55,17.53,17.54,162600.0,13.1899,13.205,13.1899,13.1975,162600.0
2011-09-08 11:25:00,17.53,17.55,17.53,17.54,222600.0,13.1899,13.205,13.1899,13.1975,222600.0
2011-09-08 11:30:00,17.54,17.56,17.53,17.55,184200.0,13.1975,13.2125,13.1899,13.205,184200.0
2011-09-08 11:35:00,17.55,17.58,17.55,17.58,251400.0,13.205,13.2276,13.205,13.2276,251400.0
2011-09-08 11:40:00,17.58,17.58,17.55,17.55,102000.0,13.2276,13.2276,13.205,13.205,102000.0
2011-09-08 11:45:00,17.55,17.55,17.53,17.53,211200.0,13.205,13.205,13.1899,13.1899,211200.0
2011-09-08 11:50:00,17.53,17.56,17.53,17.53,369900.0,13.1899,13.2125,13.1899,13.1899,369900.0
2011-09-08 11:55:00,17.53,17.55,17.51,17.54,402000.0,13.1899,13.205,13.1749,13.1975,402000.0
2011-09-08 12:00:00,17.53,17.53,17.51,17.53,227100.0,13.1899,13.1899,13.1749,13.1899,227100.0
2011-09-08 12:05:00,17.53,17.54,17.52,17.53,127500.0,13.1899,13.1975,13.1824,13.1899,127500.0
2011-09-08 12:10:00,17.53,17.54,17.52,17.52,259200.0,13.1899,13.1975,13.1824,13.1824,259200.0
2011-09-08 12:15:00,17.52,17.55,17.52,17.53,373800.0,13.1824,13.205,13.1824,13.1899,373800.0
2011-09-08 12:20:00,17.54,17.55,17.53,17.53,231900.0,13.1975,13.205,13.1899,13.1899,231900.0
2011-09-08 12:25:00,17.53,17.55,17.53,17.54,377100.0,13.1899,13.205,13.1899,13.1975,377100.0
2011-09-08 12:30:00,17.54,17.55,17.51,17.51,255000.0,13.1975,13.205,13.1749,13.1749,255000.0
2011-09-08 12:35:00,17.51,17.53,17.51,17.52,159000.0,13.1749,13.1899,13.1749,13.1824,159000.0
2011-09-08 12:40:00,17.52,17.53,17.51,17.53,322500.0,13.1824,13.1899,13.1749,13.1899,322500.0
2011-09-08 12:45:00,17.53,17.53,17.5,17.51,196500.0,13.1899,13.1899,13.1674,13.1749,196500.0
2011-09-08 12:50:00,17.51,17.53,17.51,17.53,160800.0,13.1749,13.1899,13.1749,13.1899,160800.0
2011-09-08 12:55:00,17.53,17.53,17.52,17.52,188100.0,13.1899,13.1899,13.1824,13.1824,188100.0
2011-09-08 13:00:00,17.52,17.52,17.51,17.52,127800.0,13.1824,13.1824,13.1749,13.1824,127800.0
2011-09-08 13:05:00,17.52,17.53,17.52,17.53,125400.0,13.1824,13.1899,13.1824,13.1899,125400.0
2011-09-08 13:10:00,17.53,17.53,17.5,17.5,122700.0,13.1899,13.1899,13.1674,13.1674,122700.0
2011-09-08 13:15:00,17.5,17.52,17.5,17.52,152100.0,13.1674,13.1824,13.1674,13.1824,152100.0
2011-09-08 13:20:00,17.52,17.53,17.49,17.53,324300.0,13.1824,13.1899,13.1598,13.1899,324300.0
2011-09-08 13:25:00,17.53,17.53,17.51,17.51,214500.0,13.1899,13.1899,13.1749,13.1749,214500.0
2011-09-08 13:30:00,17.51,17.52,17.47,17.48,638100.0,13.1749,13.1824,13.1448,13.1523,638100.0
2011-09-08 13:35:00,17.48,17.5,17.48,17.49,256200.0,13.1523,13.1674,13.1523,13.1598,256200.0
2011-09-08 13:40:00,17.49,17.49,17.43,17.43,363300.0,13.1598,13.1598,13.1147,13.1147,363300.0
2011-09-08 13:45:00,17.44,17.45,17.42,17.44,375600.0,13.1222,13.1297,13.1072,13.1222,375600.0
2011-09-08 13:50:00,17.44,17.46,17.42,17.45,511200.0,13.1222,13.1373,13.1072,13.1297,511200.0
2011-09-08 13:55:00,17.46,17.47,17.44,17.44,281400.0,13.1373,13.1448,13.1222,13.1222,281400.0
2011-09-08 14:00:00,17.44,17.45,17.42,17.45,403200.0,13.1222,13.1297,13.1072,13.1297,403200.0
2011-09-08 14:05:00,17.45,17.46,17.42,17.43,309300.0,13.1297,13.1373,13.1072,13.1147,309300.0
2011-09-08 14:10:00,17.43,17.43,17.4,17.42,330000.0,13.1147,13.1147,13.0921,13.1072,330000.0
2011-09-08 14:15:00,17.42,17.45,17.42,17.43,258300.0,13.1072,13.1297,13.1072,13.1147,258300.0
2011-09-08 14:20:00,17.43,17.43,17.4,17.41,223200.0,13.1147,13.1147,13.0921,13.0997,223200.0
2011-09-08 14:25:00,17.41,17.42,17.39,17.42,267000.0,13.0997,13.1072,13.0846,13.1072,267000.0
2011-09-08 14:30:00,17.42,17.43,17.4,17.42,359400.0,13.1072,13.1147,13.0921,13.1072,359400.0
2011-09-08 14:35:00,17.42,17.43,17.4,17.41,221100.0,13.1072,13.1147,13.0921,13.0997,221100.0
2011-09-08 14:40:00,17.41,17.43,17.41,17.42,273600.0,13.0997,13.1147,13.0997,13.1072,273600.0
2011-09-08 14:45:00,17.42,17.42,17.4,17.4,260700.0,13.1072,13.1072,13.0921,13.0921,260700.0
2011-09-08 14:50:00,17.4,17.43,17.38,17.39,503100.0,13.0921,13.1147,13.0771,13.0846,503100.0
2011-09-08 14:55:00,17.39,17.41,17.39,17.4,290700.0,13.0846,13.0997,13.0846,13.0921,290700.0
2011-09-08 15:00:00,17.4,17.41,17.38,17.38,385800.0,13.0921,13.0997,13.0771,13.0771,385800.0
2011-09-08 15:05:00,17.38,17.39,17.35,17.38,911700.0,13.0771,13.0846,13.0545,13.0771,911700.0
2011-09-08 15:10:00,17.38,17.38,17.37,17.37,607800.0,13.0771,13.0771,13.0696,13.0696,607800.0
2011-09-08 15:15:00,17.37,17.4,17.36,17.4,681900.0,13.0696,13.0921,13.062,13.0921,681900.0
2011-09-08 15:20:00,17.4,17.44,17.4,17.43,930600.0,13.0921,13.1222,13.0921,13.1147,930600.0
2011-09-08 15:25:00,17.43,17.45,17.42,17.44,462300.0,13.1147,13.1297,13.1072,13.1222,462300.0
2011-09-08 15:30:00,17.44,17.45,17.42,17.44,1040700.0,13.1222,13.1297,13.1072,13.1222,1040700.0
2011-09-08 15:35:00,17.44,17.45,17.43,17.45,819000.0,13.1222,13.1297,13.1147,13.1297,819000.0
2011-09-08 15:40:00,17.45,17.46,17.43,17.44,1157100.0,13.1297,13.1373,13.1147,13.1222,1157100.0
2011-09-08 15:45:00,17.44,17.45,17.42,17.43,967500.0,13.1222,13.1297,13.1072,13.1147,967500.0
2011-09-08 15:50:00,17.43,17.44,17.41,17.43,1312800.0,13.1147,13.1222,13.0997,13.1147,1312800.0
2011-09-08 15:55:00,17.43,17.45,17.4,17.41,1634700.0,13.1147,13.1297,13.0921,13.0997,1634700.0
2011-09-09 09:30:00,17.3,17.36,17.29,17.36,570000.0,13.0169,13.062,13.0094,13.062,570000.0
2011-09-09 09:35:00,17.36,17.38,17.32,17.38,433200.0,13.062,13.0771,13.0319,13.0771,433200.0
2011-09-09 09:40:00,17.38,17.39,17.33,17.34,673500.0,13.0771,13.0846,13.0395,13.047,673500.0
2011-09-09 09:45:00,17.34,17.35,17.3,17.3,380700.0,13.047,13.0545,13.0169,13.0169,380700.0
2011-09-09 09:50:00,17.3,17.31,17.29,17.3,420600.0,13.0169,13.0244,13.0094,13.0169,420600.0
2011-09-09 09:55:00,17.29,17.3,17.25,17.26,446700.0,13.0094,13.0169,12.9793,12.9868,446700.0
2011-09-09 10:00:00,17.26,17.29,17.26,17.27,407400.0,12.9868,13.0094,12.9868,12.9943,407400.0
2011-09-09 10:05:00,17.28,17.28,17.23,17.24,733500.0,13.0018,13.0018,12.9642,12.9717,733500.0
2011-09-09 10:10:00,17.24,17.28,17.24,17.27,434100.0,12.9717,13.0018,12.9717,12.9943,434100.0
2011-09-09 10:15:00,17.27,17.28,17.26,17.26,294000.0,12.9943,13.0018,12.9868,12.9868,294000.0
2011-09-09 10:20:00,17.27,17.27,17.24,17.27,220800.0,12.9943,12.9943,12.9717,12.9943,220800.0
2011-09-09 10:25:00,17.27,17.27,17.24,17.25,352200.0,12.9943,12.9943,12.9717,12.9793,352200.0
2011-09-09 10:30:00,17.25,17.26,17.23,17.24,370800.0,12.9793,12.9868,12.9642,12.9717,370800.0
2011-09-09 10:35:00,17.24,17.29,17.24,17.29,327900.0,12.9717,13.0094,12.9717,13.0094,327900.0
2011-09-09 10:40:00,17.29,17.3,17.27,17.28,326100.0,13.0094,13.0169,12.9943,13.0018,326100.0
2011-09-09 10:45:00,17.28,17.28,17.26,17.27,272700.0,13.0018,13.0018,12.9868,12.9943,272700.0
2011-09-09 10:50:00,17.27,17.29,17.26,17.26,183900.0,12.9943,13.0094,12.9868,12.9868,183900.0
2011-09-09 10:55:00,17.26,17.28,17.25,17.26,186000.0,12.9868,13.0018,12.9793,12.9868,186000.0
2011-09-09 11:00:00,17.26,17.27,17.25,17.26,288600.0,12.9868,12.9943,12.9793,12.9868,288600.0
2011-09-09 11:05:00,17.26,17.27,17.25,17.27,246000.0,12.9868,12.9943,12.9793,12.9943,246000.0
2011-09-09 11:10:00,17.27,17.28,17.23,17.24,469800.0,12.9943,13.0018,12.9642,12.9717,469800.0
2011-09-09 11:15:00,17.23,17.25,17.23,17.25,500400.0,12.9642,12.9793,12.9642,12.9793,500400.0
2011-09-09 11:20:00,17.25,17.25,17.21,17.22,862800.0,12.9793,12.9793,12.9492,12.9567,862800.0
2011-09-09 11:25:00,17.23,17.24,17.2,17.2,306900.0,12.9642,12.9717,12.9416,12.9416,306900.0
2011-09-09 11:30:00,17.21,17.23,17.2,17.22,324900.0,12.9492,12.9642,12.9416,12.9567,324900.0
2011-09-09 11:35:00,17.22,17.23,17.2,17.21,386400.0,12.9567,12.9642,12.9416,12.9492,386400.0
2011-09-09 11:40:00,17.21,17.21,17.18,17.2,531000.0,12.9492,12.9492,12.9266,12.9416,531000.0
2011-09-09 11:45:00,17.2,17.2,17.17,17.17,303600.0,12.9416,12.9416,12.9191,12.9191,303600.0
2011-09-09 11:50:00,17.17,17.19,17.16,17.18,345300.0,12.9191,12.9341,12.9115,12.9266,345300.0
2011-09-09 11:55:00,17.18,17.18,17.15,17.15,163800.0,12.9266,12.9266,12.904,12.904,163800.0
2011-09-09 12:00:00,17.16,17.17,17.14,17.14,394200.0,12.9115,12.9191,12.8965,12.8965,394200.0
2011-09-09 12:05:00,17.14,17.15,17.12,17.13,356700.0,12.8965,12.904,12.8814,12.889,356700.0
2011-09-09 12:10:00,17.13,17.14,17.11,17.13,296700.0,12.889,12.8965,12.8739,12.889,296700.0
2011-09-09 12:15:00,17.13,17.16,17.12,17.15,311700.0,12.889,12.9115,12.8814,12.904,311700.0
2011-09-09 12:20:00,17.15,17.17,17.15,17.15,210300.0,12.904,12.9191,12.904,12.904,210300.0
2011-09-09 12:25:00,17.15,17.16,17.14,17.15,227400.0,12.904,12.9115,12.8965,12.904,227400.0
2011-09-09 12:30:00,17.15,17.15,17.13,17.13,395700.0,12.904,12.904,12.889,12.889,395700.0
2011-09-09 12:35:00,17.14,17.15,17.12,17.14,213000.0,12.8965,12.904,12.8814,12.8965,213000.0
2011-09-09 12:40:00,17.14,17.14,17.13,17.13,245700.0,12.8965,12.8965,12.889,12.889,245700.0
2011-09-09 12:45:00,17.13,17.15,17.13,17.13,282600.0,12.889,12.904,12.889,12.889,282600.0
2011-09-09 12:50:00,17.14,17.14,17.12,17.13,366900.0,12.8965,12.8965,12.8814,12.889,366900.0
2011-09-09 12:55:00,17.13,17.18,17.13,17.17,510300.0,12.889,12.9266,12.889,12.9191,510300.0
2011-09-09 13:00:00,17.17,17.17,17.14,17.15,243000.0,12.9191,12.9191,12.8965,12.904,243000.0
2011-09-09 13:05:00,17.15,17.18,17.15,17.17,156000.0,12.904,12.9266,12.904,12.9191,156000.0
2011-09-09 13:10:00,17.17,17.19,17.15,17.18,212400.0,12.9191,12.9341,12.904,12.9266,212400.0
2011-09-09 13:15:00,17.18,17.19,17.15,17.15,229500.0,12.9266,12.9341,12.904,12.904,229500.0
2011-09-09 13:20:00,17.15,17.17,17.13,17.14,262500.0,12.904,12.9191,12.889,12.8965,262500.0
2011-09-09 13:25:00,17.14,17.15,17.13,17.13,186000.0,12.8965,12.904,12.889,12.889,186000.0
2011-09-09 13:30:00,17.13,17.14,17.11,17.13,174600.0,12.889,12.8965,12.8739,12.889,174600.0
2011-09-09 13:35:00,17.13,17.14,17.12,17.14,324900.0,12.889,12.8965,12.8814,12.8965,324900.0
2011-09-09 13:40:00,17.13,17.14,17.13,17.13,160200.0,12.889,12.8965,12.889,12.889,160200.0
2011-09-09 13:45:00,17.13,17.13,17.11,17.11,278100.0,12.889,12.889,12.8739,12.8739,278100.0
2011-09-09 13:50:00,17.11,17.12,17.11,17.11,199500.0,12.8739,12.8814,12.8739,12.8739,199500.0
2011-09-09 13:55:00,17.11,17.12,17.1,17.11,200700.0,12.8739,12.8814,12.8664,12.8739,200700.0
2011-09-09 14:00:00,17.11,17.12,17.1,17.11,301800.0,12.8739,12.8814,12.8664,12.8739,301800.0
2011-09-09 14:05:00,17.11,17.14,17.1,17.14,269700.0,12.8739,12.8965,12.8664,12.8965,269700.0
2011-09-09 14:10:00,17.14,17.14,17.12,17.14,479400.0,12.8965,12.8965,12.8814,12.8965,479400.0
2011-09-09 14:15:00,17.13,17.15,17.13,17.14,240000.0,12.889,12.904,12.889,12.8965,240000.0
2011-09-09 14:20:00,17.14,17.15,17.12,17.13,357000.0,12.8965,12.904,12.8814,12.889,357000.0
2011-09-09 14:25:00,17.13,17.13,17.12,17.12,350400.0,12.889,12.889,12.8814,12.8814,350400.0
2011-09-09 14:30:00,17.12,17.14,17.11,17.13,368400.0,12.8814,12.8965,12.8739,12.889,368400.0
2011-09-09 14:35:00,17.13,17.14,17.11,17.13,414900.0,12.889,12.8965,12.8739,12.889,414900.0
2011-09-09 14:40:00,17.14,17.17,17.13,17.14,306000.0,12.8965,12.9191,12.889,12.8965,306000.0
2011-09-09 14:45:00,17.15,17.15,17.12,17.12,372600.0,12.904,12.904,12.8814,12.8814,372600.0
2011-09-09 14:50:00,17.13,17.13,17.11,17.11,407700.0,12.889,12.889,12.8739,12.8739,407700.0
2011-09-09 14:55:00,17.11,17.12,17.09,17.09,494100.0,12.8739,12.8814,12.8589,12.8589,494100.0
2011-09-09 15:00:00,17.09,17.1,17.07,17.1,569100.0,12.8589,12.8664,12.8438,12.8664,569100.0
2011-09-09 15:05:00,17.1,17.11,17.09,17.11,337800.0,12.8664,12.8739,12.8589,12.8739,337800.0
2011-09-09 15:10:00,17.11,17.11,17.08,17.11,444000.0,12.8739,12.8739,12.8514,12.8739,444000.0
2011-09-09 15:15:00,17.11,17.11,17.09,17.11,442200.0,12.8739,12.8739,12.8589,12.8739,442200.0
2011-09-09 15:20:00,17.11,17.11,17.07,17.07,457800.0,12.8739,12.8739,12.8438,12.8438,457800.0
2011-09-09 15:25:00,17.07,17.09,17.07,17.07,576000.0,12.8438,12.8589,12.8438,12.8438,576000.0
2011-09-09 15:30:00,17.07,17.11,17.07,17.1,567600.0,12.8438,12.8739,12.8438,12.8664,567600.0
2011-09-09 15:35:00,17.1,17.13,17.09,17.13,825600.0,12.8664,12.889,12.8589,12.889,825600.0
2011-09-09 15:40:00,17.12,17.15,17.11,17.14,1165200.0,12.8814,12.904,12.8739,12.8965,1165200.0
2011-09-09 15:45:00,17.14,17.19,17.13,17.15,1278900.0,12.8965,12.9341,12.889,12.904,1278900.0
2011-09-09 15:50:00,17.15,17.17,17.13,17.15,1656900.0,12.904,12.9191,12.889,12.904,1656900.0
2011-09-09 15:55:00,17.15,17.16,17.13,17.14,2240700.0,12.904,12.9115,12.889,12.8965,2240700.0
2011-09-12 09:30:00,16.95,17.02,16.94,16.97,876000.0,12.7535,12.8062,12.746,12.7686,876000.0
2011-09-12 09:35:00,16.97,17.01,16.95,16.99,451500.0,12.7686,12.7987,12.7535,12.7836,451500.0
2011-09-12 09:40:00,16.99,17.01,16.97,16.98,263100.0,12.7836,12.7987,12.7686,12.7761,263100.0
2011-09-12 09:45:00,16.98,17.0,16.96,16.96,489900.0,12.7761,12.7912,12.7611,12.7611,489900.0
2011-09-12 09:50:00,16.96,16.99,16.95,16.98,408600.0,12.7611,12.7836,12.7535,12.7761,408600.0
2011-09-12 09:55:00,16.98,17.04,16.98,17.02,259500.0,12.7761,12.8213,12.7761,12.8062,259500.0
2011-09-12 10:00:00,17.02,17.06,17.01,17.06,579600.0,12.8062,12.8363,12.7987,12.8363,579600.0
2011-09-12 10:05:00,17.06,17.08,17.05,17.06,870600.0,12.8363,12.8514,12.8288,12.8363,870600.0
2011-09-12 10:10:00,17.06,17.06,17.02,17.02,468900.0,12.8363,12.8363,12.8062,12.8062,468900.0
2011-09-12 10:15:00,17.03,17.04,17.0,17.01,371400.0,12.8137,12.8213,12.7912,12.7987,371400.0
2011-09-12 10:20:00,17.01,17.03,16.99,17.01,339000.0,12.7987,12.8137,12.7836,12.7987,339000.0
2011-09-12 10:25:00,17.01,17.03,16.99,17.0,225900.0,12.7987,12.8137,12.7836,12.7912,225900.0
2011-09-12 10:30:00,17.0,17.02,16.99,16.99,228600.0,12.7912,12.8062,12.7836,12.7836,228600.0
2011-09-12 10:35:00,16.99,17.01,16.99,17.01,204000.0,12.7836,12.7987,12.7836,12.7987,204000.0
2011-09-12 10:40:00,17.01,17.01,16.97,16.97,358800.0,12.7987,12.7987,12.7686,12.7686,358800.0
2011-09-12 10:45:00,16.98,16.98,16.95,16.96,319800.0,12.7761,12.7761,12.7535,12.7611,319800.0
2011-09-12 10:50:00,16.96,16.98,16.96,16.98,443700.0,12.7611,12.7761,12.7611,12.7761,443700.0
2011-09-12 10:55:00,16.98,16.99,16.96,16.97,287400.0,12.7761,12.7836,12.7611,12.7686,287400.0
2011-09-12 11:00:00,16.97,16.98,16.96,16.98,199500.0,12.7686,12.7761,12.7611,12.7761,199500.0
2011-09-12 11:05:00,16.98,17.01,16.98,16.99,240000.0,12.7761,12.7987,12.7761,12.7836,240000.0
2011-09-12 11:10:00,16.99,17.0,16.97,16.99,386400.0,12.7836,12.7912,12.7686,12.7836,386400.0
2011-09-12 11:15:00,16.99,17.0,16.98,16.99,211200.0,12.7836,12.7912,12.7761,12.7836,211200.0
2011-09-12 11:20:00,16.99,17.01,16.98,17.0,351300.0,12.7836,12.7987,12.7761,12.7912,351300.0
2011-09-12 11:25:00,17.0,17.03,17.0,17.0,269700.0,12.7912,12.8137,12.7912,12.7912,269700.0
2011-09-12 11:30:00,17.0,17.03,17.0,17.02,415200.0,12.7912,12.8137,12.7912,12.8062,415200.0
2011-09-12 11:35:00,17.02,17.02,17.0,17.01,169800.0,12.8062,12.8062,12.7912,12.7987,169800.0
2011-09-12 11:40:00,17.01,17.02,17.01,17.02,278400.0,12.7987,12.8062,12.7987,12.8062,278400.0
2011-09-12 11:45:00,17.02,17.03,17.01,17.02,243300.0,12.8062,12.8137,12.7987,12.8062,243300.0
2011-09-12 11:50:00,17.02,17.03,17.02,17.02,191700.0,12.8062,12.8137,12.8062,12.8062,191700.0
2011-09-12 11:55:00,17.02,17.02,17.01,17.02,226200.0,12.8062,12.8062,12.7987,12.8062,226200.0
2011-09-12 12:00:00,17.02,17.04,17.01,17.02,340200.0,12.8062,12.8213,12.7987,12.8062,340200.0
2011-09-12 12:05:00,17.02,17.03,17.02,17.02,333600.0,12.8062,12.8137,12.8062,12.8062,333600.0
2011-09-12 12:10:00,17.02,17.04,17.01,17.02,296100.0,12.8062,12.8213,12.7987,12.8062,296100.0
2011-09-12 12:15:00,17.02,17.02,17.0,17.0,244800.0,12.8062,12.8062,12.7912,12.7912,244800.0
2011-09-12 12:20:00,17.0,17.01,16.99,16.99,144300.0,12.7912,12.7987,12.7836,12.7836,144300.0
2011-09-12 12:25:00,17.0,17.02,16.98,17.02,332100.0,12.7912,12.8062,12.7761,12.8062,332100.0
2011-09-12 12:30:00,17.02,17.02,17.0,17.01,302100.0,12.8062,12.8062,12.7912,12.7987,302100.0
2011-09-12 12:35:00,17.01,17.01,17.0,17.0,212100.0,12.7987,12.7987,12.7912,12.7912,212100.0
2011-09-12 12:40:00,17.0,17.02,17.0,17.01,251700.0,12.7912,12.8062,12.7912,12.7987,251700.0
2011-09-12 12:45:00,17.01,17.03,17.01,17.02,241200.0,12.7987,12.8137,12.7987,12.8062,241200.0
2011-09-12 12:50:00,17.02,17.05,17.02,17.03,348600.0,12.8062,12.8288,12.8062,12.8137,348600.0
2011-09-12 12:55:00,17.03,17.04,17.01,17.04,147600.0,12.8137,12.8213,12.7987,12.8213,147600.0
2011-09-12 13:00:00,17.03,17.05,17.03,17.04,221700.0,12.8137,12.8288,12.8137,12.8213,221700.0
2011-09-12 13:05:00,17.04,17.05,17.02,17.03,256800.0,12.8213,12.8288,12.8062,12.8137,256800.0
2011-09-12 13:10:00,17.03,17.03,17.02,17.03,133500.0,12.8137,12.8137,12.8062,12.8137,133500.0
2011-09-12 13:15:00,17.03,17.03,17.02,17.02,147600.0,12.8137,12.8137,12.8062,12.8062,147600.0
2011-09-12 13:20:00,17.02,17.03,17.02,17.02,163200.0,12.8062,12.8137,12.8062,12.8062,163200.0
2011-09-12 13:25:00,17.03,17.04,17.02,17.02,257700.0,12.8137,12.8213,12.8062,12.8062,257700.0
2011-09-12 13:30:00,17.02,17.03,17.0,17.02,366600.0,12.8062,12.8137,12.7912,12.8062,366600.0
2011-09-12 13:35:00,17.02,17.02,17.0,17.01,288000.0,12.8062,12.8062,12.7912,12.7987,288000.0
2011-09-12 13:40:00,17.01,17.02,17.01,17.02,185100.0,12.7987,12.8062,12.7987,12.8062,185100.0
2011-09-12 13:45:00,17.02,17.04,17.01,17.03,272400.0,12.8062,12.8213,12.7987,12.8137,272400.0
2011-09-12 13:50:00,17.03,17.06,17.03,17.03,262500.0,12.8137,12.8363,12.8137,12.8137,262500.0
2011-09-12 13:55:00,17.03,17.04,17.02,17.04,174300.0,12.8137,12.8213,12.8062,12.8213,174300.0
2011-09-12 14:00:00,17.03,17.04,17.01,17.01,294300.0,12.8137,12.8213,12.7987,12.7987,294300.0
2011-09-12 14:05:00,17.01,17.02,17.0,17.01,398100.0,12.7987,12.8062,12.7912,12.7987,398100.0
2011-09-12 14:10:00,17.01,17.01,16.99,17.0,402900.0,12.7987,12.7987,12.7836,12.7912,402900.0
2011-09-12 14:15:00,17.0,17.01,16.96,16.97,513900.0,12.7912,12.7987,12.7611,12.7686,513900.0
2011-09-12 14:20:00,16.97,17.01,16.97,17.0,388500.0,12.7686,12.7987,12.7686,12.7912,388500.0
2011-09-12 14:25:00,17.0,17.02,17.0,17.01,293700.0,12.7912,12.8062,12.7912,12.7987,293700.0
2011-09-12 14:30:00,17.01,17.05,17.0,17.04,361800.0,12.7987,12.8288,12.7912,12.8213,361800.0
2011-09-12 14:35:00,17.04,17.1,17.04,17.06,846000.0,12.8213,12.8664,12.8213,12.8363,846000.0
2011-09-12 14:40:00,17.06,17.12,17.06,17.09,358500.0,12.8363,12.8814,12.8363,12.8589,358500.0
2011-09-12 14:45:00,17.09,17.1,17.07,17.07,362700.0,12.8589,12.8664,12.8438,12.8438,362700.0
2011-09-12 14:50:00,17.07,17.08,17.05,17.06,396900.0,12.8438,12.8514,12.8288,12.8363,396900.0
2011-09-12 14:55:00,17.06,17.07,17.05,17.06,336000.0,12.8363,12.8438,12.8288,12.8363,336000.0
2011-09-12 15:00:00,17.06,17.07,17.05,17.07,544800.0,12.8363,12.8438,12.8288,12.8438,544800.0
2011-09-12 15:05:00,17.07,17.07,17.04,17.05,402900.0,12.8438,12.8438,12.8213,12.8288,402900.0
2011-09-12 15:10:00,17.05,17.07,17.04,17.06,232800.0,12.8288,12.8438,12.8213,12.8363,232800.0
2011-09-12 15:15:00,17.06,17.07,17.04,17.06,310200.0,12.8363,12.8438,12.8213,12.8363,310200.0
2011-09-12 15:20:00,17.06,17.1,17.04,17.1,536100.0,12.8363,12.8664,12.8213,12.8664,536100.0
2011-09-12 15:25:00,17.1,17.11,17.09,17.11,515400.0,12.8664,12.8739,12.8589,12.8739,515400.0
2011-09-12 15:30:00,17.11,17.15,17.11,17.14,828300.0,12.8739,12.904,12.8739,12.8965,828300.0
2011-09-12 15:35:00,17.15,17.15,17.11,17.14,610800.0,12.904,12.904,12.8739,12.8965,610800.0
2011-09-12 15:40:00,17.14,17.19,17.13,17.18,864000.0,12.8965,12.9341,12.889,12.9266,864000.0
2011-09-12 15:45:00,17.18,17.2,17.16,17.18,681300.0,12.9266,12.9416,12.9115,12.9266,681300.0
2011-09-12 15:50:00,17.18,17.28,17.18,17.25,1769400.0,12.9266,13.0018,12.9266,12.9793,1769400.0
2011-09-12 15:55:00,17.25,17.27,17.22,17.27,2291700.0,12.9793,12.9943,12.9567,12.9943,2291700.0
2011-09-13 09:30:00,17.24,17.26,17.13,17.16,670500.0,12.9717,12.9868,12.889,12.9115,670500.0
2011-09-13 09:35:00,17.16,17.16,17.11,17.12,489600.0,12.9115,12.9115,12.8739,12.8814,489600.0
2011-09-13 09:40:00,17.12,17.16,17.11,17.13,404400.0,12.8814,12.9115,12.8739,12.889,404400.0
2011-09-13 09:45:00,17.13,17.17,17.11,17.15,337800.0,12.889,12.9191,12.8739,12.904,337800.0
2011-09-13 09:50:00,17.15,17.2,17.15,17.19,372300.0,12.904,12.9416,12.904,12.9341,372300.0
2011-09-13 09:55:00,17.19,17.25,17.19,17.24,350700.0,12.9341,12.9793,12.9341,12.9717,350700.0
2011-09-13 10:00:00,17.24,17.25,17.23,17.24,273600.0,12.9717,12.9793,12.9642,12.9717,273600.0
2011-09-13 10:05:00,17.24,17.27,17.23,17.24,474900.0,12.9717,12.9943,12.9642,12.9717,474900.0
2011-09-13 10:10:00,17.24,17.25,17.22,17.22,359100.0,12.9717,12.9793,12.9567,12.9567,359100.0
2011-09-13 10:15:00,17.22,17.23,17.2,17.21,323100.0,12.9567,12.9642,12.9416,12.9492,323100.0
2011-09-13 10:20:00,17.21,17.23,17.19,17.19,528600.0,12.9492,12.9642,12.9341,12.9341,528600.0
2011-09-13 10:25:00,17.19,17.21,17.17,17.18,546600.0,12.9341,12.9492,12.9191,12.9266,546600.0
2011-09-13 10:30:00,17.18,17.2,17.16,17.17,402000.0,12.9266,12.9416,12.9115,12.9191,402000.0
2011-09-13 10:35:00,17.17,17.2,17.16,17.19,342600.0,12.9191,12.9416,12.9115,12.9341,342600.0
2011-09-13 10:40:00,17.19,17.2,17.17,17.18,269700.0,12.9341,12.9416,12.9191,12.9266,269700.0
2011-09-13 10:45:00,17.18,17.2,17.18,17.18,488100.0,12.9266,12.9416,12.9266,12.9266,488100.0
2011-09-13 10:50:00,17.18,17.2,17.14,17.14,479100.0,12.9266,12.9416,12.8965,12.8965,479100.0
2011-09-13 10:55:00,17.14,17.15,17.12,17.15,459000.0,12.8965,12.904,12.8814,12.904,459000.0
2011-09-13 11:00:00,17.15,17.15,17.11,17.11,527400.0,12.904,12.904,12.8739,12.8739,527400.0
2011-09-13 11:05:00,17.11,17.14,17.11,17.12,447900.0,12.8739,12.8965,12.8739,12.8814,447900.0
2011-09-13 11:10:00,17.13,17.15,17.12,17.15,234300.0,12.889,12.904,12.8814,12.904,234300.0
2011-09-13 11:15:00,17.15,17.16,17.12,17.13,293400.0,12.904,12.9115,12.8814,12.889,293400.0
2011-09-13 11:20:00,17.14,17.14,17.11,17.11,345900.0,12.8965,12.8965,12.8739,12.8739,345900.0
2011-09-13 11:25:00,17.11,17.12,17.1,17.11,376800.0,12.8739,12.8814,12.8664,12.8739,376800.0
2011-09-13 11:30:00,17.11,17.12,17.09,17.11,345900.0,12.8739,12.8814,12.8589,12.8739,345900.0
2011-09-13 11:35:00,17.11,17.12,17.1,17.1,243000.0,12.8739,12.8814,12.8664,12.8664,243000.0
2011-09-13 11:40:00,17.1,17.13,17.1,17.13,280800.0,12.8664,12.889,12.8664,12.889,280800.0
2011-09-13 11:45:00,17.13,17.13,17.11,17.12,222000.0,12.889,12.889,12.8739,12.8814,222000.0
2011-09-13 11:50:00,17.11,17.12,17.1,17.11,236100.0,12.8739,12.8814,12.8664,12.8739,236100.0
2011-09-13 11:55:00,17.11,17.12,17.1,17.1,313500.0,12.8739,12.8814,12.8664,12.8664,313500.0
2011-09-13 12:00:00,17.1,17.1,17.07,17.08,467100.0,12.8664,12.8664,12.8438,12.8514,467100.0
2011-09-13 12:05:00,17.08,17.1,17.08,17.09,262800.0,12.8514,12.8664,12.8514,12.8589,262800.0
2011-09-13 12:10:00,17.1,17.11,17.08,17.11,253500.0,12.8664,12.8739,12.8514,12.8739,253500.0
2011-09-13 12:15:00,17.11,17.13,17.11,17.12,402600.0,12.8739,12.889,12.8739,12.8814,402600.0
2011-09-13 12:20:00,17.12,17.13,17.11,17.11,244200.0,12.8814,12.889,12.8739,12.8739,244200.0
2011-09-13 12:25:00,17.11,17.12,17.09,17.11,279000.0,12.8739,12.8814,12.8589,12.8739,279000.0
2011-09-13 12:30:00,17.11,17.12,17.11,17.11,198300.0,12.8739,12.8814,12.8739,12.8739,198300.0
2011-09-13 12:35:00,17.12,17.14,17.11,17.14,193800.0,12.8814,12.8965,12.8739,12.8965,193800.0
2011-09-13 12:40:00,17.13,17.14,17.11,17.13,203700.0,12.889,12.8965,12.8739,12.889,203700.0
2011-09-13 12:45:00,17.13,17.13,17.12,17.12,204600.0,12.889,12.889,12.8814,12.8814,204600.0
2011-09-13 12:50:00,17.12,17.13,17.12,17.12,158700.0,12.8814,12.889,12.8814,12.8814,158700.0
2011-09-13 12:55:00,17.12,17.14,17.11,17.13,253500.0,12.8814,12.8965,12.8739,12.889,253500.0
2011-09-13 13:00:00,17.13,17.15,17.13,17.14,250500.0,12.889,12.904,12.889,12.8965,250500.0
2011-09-13 13:05:00,17.14,17.16,17.14,17.15,229500.0,12.8965,12.9115,12.8965,12.904,229500.0
2011-09-13 13:10:00,17.15,17.17,17.14,17.16,336900.0,12.904,12.9191,12.8965,12.9115,336900.0
2011-09-13 13:15:00,17.17,17.17,17.16,17.16,234000.0,12.9191,12.9191,12.9115,12.9115,234000.0
2011-09-13 13:20:00,17.16,17.16,17.14,17.15,249600.0,12.9115,12.9115,12.8965,12.904,249600.0
2011-09-13 13:25:00,17.15,17.16,17.15,17.16,187200.0,12.904,12.9115,12.904,12.9115,187200.0
2011-09-13 13:30:00,17.15,17.16,17.14,17.15,261900.0,12.904,12.9115,12.8965,12.904,261900.0
2011-09-13 13:35:00,17.15,17.16,17.14,17.14,282900.0,12.904,12.9115,12.8965,12.8965,282900.0
2011-09-13 13:40:00,17.14,17.15,17.13,17.14,366600.0,12.8965,12.904,12.889,12.8965,366600.0
2011-09-13 13:45:00,17.14,17.16,17.14,17.16,387600.0,12.8965,12.9115,12.8965,12.9115,387600.0
2011-09-13 13:50:00,17.16,17.17,17.16,17.17,336900.0,12.9115,12.9191,12.9115,12.9191,336900.0
2011-09-13 13:55:00,17.17,17.17,17.14,17.14,288000.0,12.9191,12.9191,12.8965,12.8965,288000.0
2011-09-13 14:00:00,17.15,17.16,17.14,17.15,323700.0,12.904,12.9115,12.8965,12.904,323700.0
2011-09-13 14:05:00,17.15,17.15,17.14,17.15,376200.0,12.904,12.904,12.8965,12.904,376200.0
2011-09-13 14:10:00,17.15,17.16,17.14,17.15,234900.0,12.904,12.9115,12.8965,12.904,234900.0
2011-09-13 14:15:00,17.15,17.17,17.15,17.16,214800.0,12.904,12.9191,12.904,12.9115,214800.0
2011-09-13 14:20:00,17.16,17.18,17.16,17.18,355500.0,12.9115,12.9266,12.9115,12.9266,355500.0
2011-09-13 14:25:00,17.17,17.19,17.17,17.19,299700.0,12.9191,12.9341,12.9191,12.9341,299700.0
2011-09-13 14:30:00,17.19,17.2,17.18,17.19,317700.0,12.9341,12.9416,12.9266,12.9341,317700.0
2011-09-13 14:35:00,17.19,17.21,17.19,17.2,278400.0,12.9341,12.9492,12.9341,12.9416,278400.0
2011-09-13 14:40:00,17.19,17.21,17.19,17.2,236700.0,12.9341,12.9492,12.9341,12.9416,236700.0
2011-09-13 14:45:00,17.2,17.21,17.18,17.18,385800.0,12.9416,12.9492,12.9266,12.9266,385800.0
2011-09-13 14:50:00,17.18,17.2,17.18,17.2,298800.0,12.9266,12.9416,12.9266,12.9416,298800.0
2011-09-13 14:55:00,17.2,17.22,17.18,17.2,886800.0,12.9416,12.9567,12.9266,12.9416,886800.0
2011-09-13 15:00:00,17.2,17.21,17.18,17.21,512400.0,12.9416,12.9492,12.9266,12.9492,512400.0
2011-09-13 15:05:00,17.2,17.21,17.18,17.19,416700.0,12.9416,12.9492,12.9266,12.9341,416700.0
2011-09-13 15:10:00,17.19,17.21,17.18,17.2,514800.0,12.9341,12.9492,12.9266,12.9416,514800.0
2011-09-13 15:15:00,17.2,17.2,17.16,17.17,805500.0,12.9416,12.9416,12.9115,12.9191,805500.0
2011-09-13 15:20:00,17.17,17.18,17.16,17.17,418800.0,12.9191,12.9266,12.9115,12.9191,418800.0
2011-09-13 15:25:00,17.17,17.19,17.15,17.19,584100.0,12.9191,12.9341,12.904,12.9341,584100.0
2011-09-13 15:30:00,17.19,17.22,17.18,17.21,904500.0,12.9341,12.9567,12.9266,12.9492,904500.0
2011-09-13 15:35:00,17.21,17.22,17.2,17.21,558300.0,12.9492,12.9567,12.9416,12.9492,558300.0
2011-09-13 15:40:00,17.21,17.23,17.18,17.22,620400.0,12.9492,12.9642,12.9266,12.9567,620400.0
2011-09-13 15:45:00,17.22,17.22,17.19,17.22,727500.0,12.9567,12.9567,12.9341,12.9567,727500.0
2011-09-13 15:50:00,17.22,17.22,17.19,17.21,1088100.0,12.9567,12.9567,12.9341,12.9492,1088100.0
2011-09-13 15:55:00,17.2,17.21,17.2,17.2,1245600.0,12.9416,12.9492,12.9416,12.9416,1245600.0
2011-09-14 09:30:00,17.23,17.32,17.23,17.32,390300.0,12.9642,13.0319,12.9642,13.0319,390300.0
2011-09-14 09:35:00,17.31,17.33,17.28,17.28,325200.0,13.0244,13.0395,13.0018,13.0018,325200.0
2011-09-14 09:40:00,17.28,17.3,17.27,17.29,207300.0,13.0018,13.0169,12.9943,13.0094,207300.0
2011-09-14 09:45:00,17.29,17.31,17.29,17.31,287100.0,13.0094,13.0244,13.0094,13.0244,287100.0
2011-09-14 09:50:00,17.31,17.33,17.3,17.3,284100.0,13.0244,13.0395,13.0169,13.0169,284100.0
2011-09-14 09:55:00,17.3,17.33,17.29,17.3,303300.0,13.0169,13.0395,13.0094,13.0169,303300.0
2011-09-14 10:00:00,17.3,17.31,17.28,17.3,405900.0,13.0169,13.0244,13.0018,13.0169,405900.0
2011-09-14 10:05:00,17.3,17.32,17.3,17.32,358500.0,13.0169,13.0319,13.0169,13.0319,358500.0
2011-09-14 10:10:00,17.32,17.34,17.32,17.32,436800.0,13.0319,13.047,13.0319,13.0319,436800.0
2011-09-14 10:15:00,17.32,17.32,17.24,17.25,828300.0,13.0319,13.0319,12.9717,12.9793,828300.0
2011-09-14 10:20:00,17.25,17.26,17.19,17.24,743400.0,12.9793,12.9868,12.9341,12.9717,743400.0
2011-09-14 10:25:00,17.24,17.3,17.24,17.29,664200.0,12.9717,13.0169,12.9717,13.0094,664200.0
2011-09-14 10:30:00,17.29,17.33,17.29,17.31,566700.0,13.0094,13.0395,13.0094,13.0244,566700.0
2011-09-14 10:35:00,17.31,17.32,17.29,17.32,344700.0,13.0244,13.0319,13.0094,13.0319,344700.0
2011-09-14 10:40:00,17.33,17.33,17.28,17.28,255000.0,13.0395,13.0395,13.0018,13.0018,255000.0
2011-09-14 10:45:00,17.28,17.3,17.26,17.26,433500.0,13.0018,13.0169,12.9868,12.9868,433500.0
2011-09-14 10:50:00,17.27,17.3,17.27,17.29,363000.0,12.9943,13.0169,12.9943,13.0094,363000.0
2011-09-14 10:55:00,17.29,17.3,17.26,17.29,322500.0,13.0094,13.0169,12.9868,13.0094,322500.0
2011-09-14 11:00:00,17.29,17.3,17.26,17.28,388500.0,13.0094,13.0169,12.9868,13.0018,388500.0
2011-09-14 11:05:00,17.28,17.3,17.27,17.27,354600.0,13.0018,13.0169,12.9943,12.9943,354600.0
2011-09-14 11:10:00,17.27,17.31,17.27,17.3,268500.0,12.9943,13.0244,12.9943,13.0169,268500.0
2011-09-14 11:15:00,17.31,17.31,17.28,17.28,313200.0,13.0244,13.0244,13.0018,13.0018,313200.0
2011-09-14 11:20:00,17.28,17.29,17.27,17.28,316200.0,13.0018,13.0094,12.9943,13.0018,316200.0
2011-09-14 11:25:00,17.28,17.31,17.28,17.31,711600.0,13.0018,13.0244,13.0018,13.0244,711600.0
2011-09-14 11:30:00,17.3,17.32,17.29,17.3,300000.0,13.0169,13.0319,13.0094,13.0169,300000.0
2011-09-14 11:35:00,17.3,17.33,17.29,17.32,276600.0,13.0169,13.0395,13.0094,13.0319,276600.0
2011-09-14 11:40:00,17.32,17.32,17.29,17.3,219900.0,13.0319,13.0319,13.0094,13.0169,219900.0
2011-09-14 11:45:00,17.3,17.31,17.29,17.3,215400.0,13.0169,13.0244,13.0094,13.0169,215400.0
2011-09-14 11:50:00,17.31,17.33,17.3,17.32,251700.0,13.0244,13.0395,13.0169,13.0319,251700.0
2011-09-14 11:55:00,17.32,17.33,17.31,17.33,295500.0,13.0319,13.0395,13.0244,13.0395,295500.0
2011-09-14 12:00:00,17.33,17.34,17.32,17.32,267000.0,13.0395,13.047,13.0319,13.0319,267000.0
2011-09-14 12:05:00,17.32,17.33,17.31,17.32,198900.0,13.0319,13.0395,13.0244,13.0319,198900.0
2011-09-14 12:10:00,17.32,17.33,17.31,17.33,246300.0,13.0319,13.0395,13.0244,13.0395,246300.0
2011-09-14 12:15:00,17.32,17.33,17.32,17.32,168000.0,13.0319,13.0395,13.0319,13.0319,168000.0
2011-09-14 12:20:00,17.32,17.33,17.32,17.32,123300.0,13.0319,13.0395,13.0319,13.0319,123300.0
2011-09-14 12:25:00,17.32,17.33,17.32,17.33,191700.0,13.0319,13.0395,13.0319,13.0395,191700.0
2011-09-14 12:30:00,17.33,17.35,17.33,17.34,263400.0,13.0395,13.0545,13.0395,13.047,263400.0
2011-09-14 12:35:00,17.34,17.37,17.33,17.36,313500.0,13.047,13.0696,13.0395,13.062,313500.0
2011-09-14 12:40:00,17.36,17.38,17.35,17.38,351300.0,13.062,13.0771,13.0545,13.0771,351300.0
2011-09-14 12:45:00,17.38,17.39,17.37,17.38,216600.0,13.0771,13.0846,13.0696,13.0771,216600.0
2011-09-14 12:50:00,17.38,17.38,17.36,17.36,177900.0,13.0771,13.0771,13.062,13.062,177900.0
2011-09-14 12:55:00,17.36,17.39,17.36,17.39,334500.0,13.062,13.0846,13.062,13.0846,334500.0
2011-09-14 13:00:00,17.39,17.4,17.38,17.39,257100.0,13.0846,13.0921,13.0771,13.0846,257100.0
2011-09-14 13:05:00,17.39,17.42,17.39,17.4,288600.0,13.0846,13.1072,13.0846,13.0921,288600.0
2011-09-14 13:10:00,17.4,17.42,17.4,17.41,210000.0,13.0921,13.1072,13.0921,13.0997,210000.0
2011-09-14 13:15:00,17.41,17.42,17.39,17.4,262800.0,13.0997,13.1072,13.0846,13.0921,262800.0
2011-09-14 13:20:00,17.41,17.41,17.38,17.39,250500.0,13.0997,13.0997,13.0771,13.0846,250500.0
2011-09-14 13:25:00,17.38,17.4,17.37,17.4,186600.0,13.0771,13.0921,13.0696,13.0921,186600.0
2011-09-14 13:30:00,17.39,17.4,17.39,17.39,140700.0,13.0846,13.0921,13.0846,13.0846,140700.0
2011-09-14 13:35:00,17.39,17.43,17.39,17.43,302100.0,13.0846,13.1147,13.0846,13.1147,302100.0
2011-09-14 13:40:00,17.43,17.44,17.42,17.43,372600.0,13.1147,13.1222,13.1072,13.1147,372600.0
2011-09-14 13:45:00,17.43,17.45,17.42,17.45,248100.0,13.1147,13.1297,13.1072,13.1297,248100.0
2011-09-14 13:50:00,17.45,17.45,17.43,17.43,297000.0,13.1297,13.1297,13.1147,13.1147,297000.0
2011-09-14 13:55:00,17.43,17.43,17.4,17.41,585600.0,13.1147,13.1147,13.0921,13.0997,585600.0
2011-09-14 14:00:00,17.41,17.43,17.41,17.43,544800.0,13.0997,13.1147,13.0997,13.1147,544800.0
2011-09-14 14:05:00,17.43,17.45,17.43,17.45,233400.0,13.1147,13.1297,13.1147,13.1297,233400.0
2011-09-14 14:10:00,17.45,17.45,17.44,17.44,242100.0,13.1297,13.1297,13.1222,13.1222,242100.0
2011-09-14 14:15:00,17.44,17.48,17.44,17.48,485100.0,13.1222,13.1523,13.1222,13.1523,485100.0
2011-09-14 14:20:00,17.48,17.48,17.46,17.46,281400.0,13.1523,13.1523,13.1373,13.1373,281400.0
2011-09-14 14:25:00,17.47,17.47,17.45,17.46,272700.0,13.1448,13.1448,13.1297,13.1373,272700.0
2011-09-14 14:30:00,17.46,17.48,17.46,17.47,303000.0,13.1373,13.1523,13.1373,13.1448,303000.0
2011-09-14 14:35:00,17.48,17.49,17.47,17.48,279300.0,13.1523,13.1598,13.1448,13.1523,279300.0
2011-09-14 14:40:00,17.48,17.5,17.48,17.5,354900.0,13.1523,13.1674,13.1523,13.1674,354900.0
2011-09-14 14:45:00,17.49,17.5,17.48,17.5,455400.0,13.1598,13.1674,13.1523,13.1674,455400.0
2011-09-14 14:50:00,17.5,17.5,17.49,17.5,318300.0,13.1674,13.1674,13.1598,13.1674,318300.0
2011-09-14 14:55:00,17.5,17.5,17.49,17.5,570600.0,13.1674,13.1674,13.1598,13.1674,570600.0
2011-09-14 15:00:00,17.5,17.51,17.49,17.51,519600.0,13.1674,13.1749,13.1598,13.1749,519600.0
2011-09-14 15:05:00,17.51,17.53,17.51,17.53,393000.0,13.1749,13.1899,13.1749,13.1899,393000.0
2011-09-14 15:10:00,17.53,17.56,17.53,17.56,557700.0,13.1899,13.2125,13.1899,13.2125,557700.0
2011-09-14 15:15:00,17.56,17.58,17.56,17.58,415500.0,13.2125,13.2276,13.2125,13.2276,415500.0
2011-09-14 15:20:00,17.58,17.58,17.57,17.57,550800.0,13.2276,13.2276,13.22,13.22,550800.0
2011-09-14 15:25:00,17.57,17.6,17.57,17.59,631200.0,13.22,13.2426,13.22,13.2351,631200.0
2011-09-14 15:30:00,17.59,17.59,17.57,17.58,851400.0,13.2351,13.2351,13.22,13.2276,851400.0
2011-09-14 15:35:00,17.58,17.6,17.57,17.57,750300.0,13.2276,13.2426,13.22,13.22,750300.0
2011-09-14 15:40:00,17.57,17.57,17.51,17.51,864600.0,13.22,13.22,13.1749,13.1749,864600.0
2011-09-14 15:45:00,17.51,17.51,17.42,17.43,1732500.0,13.1749,13.1749,13.1072,13.1147,1732500.0
2011-09-14 15:50:00,17.44,17.47,17.43,17.43,1562700.0,13.1222,13.1448,13.1147,13.1147,1562700.0
2011-09-14 15:55:00,17.43,17.45,17.4,17.41,3145500.0,13.1147,13.1297,13.0921,13.0997,3145500.0
2011-09-15 09:30:00,17.4,17.44,17.32,17.34,940800.0,13.0921,13.1222,13.0319,13.047,940800.0
2011-09-15 09:35:00,17.34,17.35,17.31,17.35,453300.0,13.047,13.0545,13.0244,13.0545,453300.0
2011-09-15 09:40:00,17.34,17.41,17.32,17.4,466200.0,13.047,13.0997,13.0319,13.0921,466200.0
2011-09-15 09:45:00,17.4,17.41,17.37,17.37,298800.0,13.0921,13.0997,13.0696,13.0696,298800.0
2011-09-15 09:50:00,17.38,17.4,17.36,17.37,551100.0,13.0771,13.0921,13.062,13.0696,551100.0
2011-09-15 09:55:00,17.37,17.38,17.32,17.32,394800.0,13.0696,13.0771,13.0319,13.0319,394800.0
2011-09-15 10:00:00,17.32,17.39,17.32,17.38,516300.0,13.0319,13.0846,13.0319,13.0771,516300.0
2011-09-15 10:05:00,17.38,17.4,17.37,17.39,331500.0,13.0771,13.0921,13.0696,13.0846,331500.0
2011-09-15 10:10:00,17.39,17.4,17.35,17.35,489900.0,13.0846,13.0921,13.0545,13.0545,489900.0
2011-09-15 10:15:00,17.35,17.38,17.33,17.38,671400.0,13.0545,13.0771,13.0395,13.0771,671400.0
2011-09-15 10:20:00,17.38,17.39,17.35,17.37,329100.0,13.0771,13.0846,13.0545,13.0696,329100.0
2011-09-15 10:25:00,17.37,17.39,17.36,17.38,276600.0,13.0696,13.0846,13.062,13.0771,276600.0
2011-09-15 10:30:00,17.38,17.38,17.34,17.37,316800.0,13.0771,13.0771,13.047,13.0696,316800.0
2011-09-15 10:35:00,17.37,17.37,17.34,17.37,283500.0,13.0696,13.0696,13.047,13.0696,283500.0
2011-09-15 10:40:00,17.37,17.38,17.36,17.38,338100.0,13.0696,13.0771,13.062,13.0771,338100.0
2011-09-15 10:45:00,17.38,17.39,17.37,17.38,231600.0,13.0771,13.0846,13.0696,13.0771,231600.0
2011-09-15 10:50:00,17.38,17.38,17.35,17.35,393000.0,13.0771,13.0771,13.0545,13.0545,393000.0
2011-09-15 10:55:00,17.35,17.37,17.33,17.34,335100.0,13.0545,13.0696,13.0395,13.047,335100.0
2011-09-15 11:00:00,17.34,17.37,17.33,17.36,293700.0,13.047,13.0696,13.0395,13.062,293700.0
2011-09-15 11:05:00,17.37,17.37,17.34,17.37,183300.0,13.0696,13.0696,13.047,13.0696,183300.0
2011-09-15 11:10:00,17.38,17.39,17.37,17.37,113700.0,13.0771,13.0846,13.0696,13.0696,113700.0
2011-09-15 11:15:00,17.37,17.39,17.37,17.38,320400.0,13.0696,13.0846,13.0696,13.0771,320400.0
2011-09-15 11:20:00,17.38,17.4,17.38,17.39,197700.0,13.0771,13.0921,13.0771,13.0846,197700.0
2011-09-15 11:25:00,17.39,17.4,17.37,17.4,402300.0,13.0846,13.0921,13.0696,13.0921,402300.0
2011-09-15 11:30:00,17.4,17.43,17.4,17.41,340200.0,13.0921,13.1147,13.0921,13.0997,340200.0
2011-09-15 11:35:00,17.41,17.43,17.41,17.42,247800.0,13.0997,13.1147,13.0997,13.1072,247800.0
2011-09-15 11:40:00,17.42,17.43,17.4,17.41,382800.0,13.1072,13.1147,13.0921,13.0997,382800.0
2011-09-15 11:45:00,17.41,17.42,17.4,17.4,145500.0,13.0997,13.1072,13.0921,13.0921,145500.0
2011-09-15 11:50:00,17.4,17.41,17.39,17.39,183300.0,13.0921,13.0997,13.0846,13.0846,183300.0
2011-09-15 11:55:00,17.39,17.41,17.39,17.41,189300.0,13.0846,13.0997,13.0846,13.0997,189300.0
2011-09-15 12:00:00,17.41,17.41,17.38,17.38,295800.0,13.0997,13.0997,13.0771,13.0771,295800.0
2011-09-15 12:05:00,17.38,17.39,17.37,17.38,255900.0,13.0771,13.0846,13.0696,13.0771,255900.0
2011-09-15 12:10:00,17.38,17.4,17.38,17.4,183300.0,13.0771,13.0921,13.0771,13.0921,183300.0
2011-09-15 12:15:00,17.4,17.42,17.39,17.42,177000.0,13.0921,13.1072,13.0846,13.1072,177000.0
2011-09-15 12:20:00,17.42,17.42,17.41,17.42,60600.0,13.1072,13.1072,13.0997,13.1072,60600.0
2011-09-15 12:25:00,17.42,17.42,17.41,17.42,105000.0,13.1072,13.1072,13.0997,13.1072,105000.0
2011-09-15 12:30:00,17.42,17.42,17.4,17.4,349200.0,13.1072,13.1072,13.0921,13.0921,349200.0
2011-09-15 12:35:00,17.4,17.4,17.39,17.39,268200.0,13.0921,13.0921,13.0846,13.0846,268200.0
2011-09-15 12:40:00,17.39,17.4,17.39,17.4,218100.0,13.0846,13.0921,13.0846,13.0921,218100.0
2011-09-15 12:45:00,17.4,17.41,17.4,17.41,396000.0,13.0921,13.0997,13.0921,13.0997,396000.0
2011-09-15 12:50:00,17.41,17.41,17.41,17.41,229200.0,13.0997,13.0997,13.0997,13.0997,229200.0
2011-09-15 12:55:00,17.41,17.43,17.41,17.43,195600.0,13.0997,13.1147,13.0997,13.1147,195600.0
2011-09-15 13:00:00,17.43,17.45,17.43,17.44,404100.0,13.1147,13.1297,13.1147,13.1222,404100.0
2011-09-15 13:05:00,17.44,17.46,17.44,17.45,361500.0,13.1222,13.1373,13.1222,13.1297,361500.0
2011-09-15 13:10:00,17.45,17.47,17.44,17.44,293400.0,13.1297,13.1448,13.1222,13.1222,293400.0
2011-09-15 13:15:00,17.44,17.44,17.43,17.43,210900.0,13.1222,13.1222,13.1147,13.1147,210900.0
2011-09-15 13:20:00,17.43,17.45,17.42,17.44,152100.0,13.1147,13.1297,13.1072,13.1222,152100.0
2011-09-15 13:25:00,17.44,17.45,17.43,17.43,174600.0,13.1222,13.1297,13.1147,13.1147,174600.0
2011-09-15 13:30:00,17.43,17.43,17.42,17.43,150600.0,13.1147,13.1147,13.1072,13.1147,150600.0
2011-09-15 13:35:00,17.43,17.43,17.39,17.39,552000.0,13.1147,13.1147,13.0846,13.0846,552000.0
2011-09-15 13:40:00,17.39,17.39,17.37,17.38,350100.0,13.0846,13.0846,13.0696,13.0771,350100.0
2011-09-15 13:45:00,17.38,17.4,17.38,17.4,270600.0,13.0771,13.0921,13.0771,13.0921,270600.0
2011-09-15 13:50:00,17.4,17.41,17.38,17.4,241200.0,13.0921,13.0997,13.0771,13.0921,241200.0
2011-09-15 13:55:00,17.4,17.41,17.4,17.41,186000.0,13.0921,13.0997,13.0921,13.0997,186000.0
2011-09-15 14:00:00,17.41,17.44,17.41,17.44,326400.0,13.0997,13.1222,13.0997,13.1222,326400.0
2011-09-15 14:05:00,17.44,17.46,17.43,17.46,396900.0,13.1222,13.1373,13.1147,13.1373,396900.0
2011-09-15 14:10:00,17.46,17.49,17.45,17.46,652500.0,13.1373,13.1598,13.1297,13.1373,652500.0
2011-09-15 14:15:00,17.46,17.47,17.45,17.45,297300.0,13.1373,13.1448,13.1297,13.1297,297300.0
2011-09-15 14:20:00,17.45,17.46,17.43,17.44,200700.0,13.1297,13.1373,13.1147,13.1222,200700.0
2011-09-15 14:25:00,17.44,17.47,17.44,17.46,192600.0,13.1222,13.1448,13.1222,13.1373,192600.0
2011-09-15 14:30:00,17.46,17.47,17.46,17.47,178800.0,13.1373,13.1448,13.1373,13.1448,178800.0
2011-09-15 14:35:00,17.47,17.47,17.45,17.46,234600.0,13.1448,13.1448,13.1297,13.1373,234600.0
2011-09-15 14:40:00,17.46,17.46,17.44,17.44,393000.0,13.1373,13.1373,13.1222,13.1222,393000.0
2011-09-15 14:45:00,17.44,17.46,17.44,17.44,197700.0,13.1222,13.1373,13.1222,13.1222,197700.0
2011-09-15 14:50:00,17.45,17.46,17.44,17.46,234300.0,13.1297,13.1373,13.1222,13.1373,234300.0
2011-09-15 14:55:00,17.46,17.46,17.44,17.44,368700.0,13.1373,13.1373,13.1222,13.1222,368700.0
2011-09-15 15:00:00,17.44,17.46,17.44,17.45,503700.0,13.1222,13.1373,13.1222,13.1297,503700.0
2011-09-15 15:05:00,17.46,17.46,17.44,17.44,297600.0,13.1373,13.1373,13.1222,13.1222,297600.0
2011-09-15 15:10:00,17.44,17.46,17.44,17.45,184500.0,13.1222,13.1373,13.1222,13.1297,184500.0
2011-09-15 15:15:00,17.45,17.46,17.43,17.44,318600.0,13.1297,13.1373,13.1147,13.1222,318600.0
2011-09-15 15:20:00,17.44,17.46,17.43,17.45,334500.0,13.1222,13.1373,13.1147,13.1297,334500.0
2011-09-15 15:25:00,17.45,17.46,17.42,17.43,371700.0,13.1297,13.1373,13.1072,13.1147,371700.0
2011-09-15 15:30:00,17.43,17.46,17.42,17.45,726000.0,13.1147,13.1373,13.1072,13.1297,726000.0
2011-09-15 15:35:00,17.45,17.48,17.45,17.47,818700.0,13.1297,13.1523,13.1297,13.1448,818700.0
2011-09-15 15:40:00,17.47,17.47,17.45,17.47,685800.0,13.1448,13.1448,13.1297,13.1448,685800.0
2011-09-15 15:45:00,17.47,17.49,17.46,17.49,1452900.0,13.1448,13.1598,13.1373,13.1598,1452900.0
2011-09-15 15:50:00,17.49,17.5,17.48,17.49,1563300.0,13.1598,13.1674,13.1523,13.1598,1563300.0
2011-09-15 15:55:00,17.49,17.5,17.48,17.5,1378500.0,13.1598,13.1674,13.1523,13.1674,1378500.0
2011-09-16 09:30:00,17.58,17.62,17.52,17.62,10503000.0,13.2276,13.2577,13.1824,13.2577,10503000.0
2011-09-16 09:35:00,17.61,17.64,17.59,17.59,489900.0,13.2501,13.2727,13.2351,13.2351,489900.0
2011-09-16 09:40:00,17.59,17.63,17.59,17.62,541500.0,13.2351,13.2652,13.2351,13.2577,541500.0
2011-09-16 09:45:00,17.62,17.63,17.6,17.62,466200.0,13.2577,13.2652,13.2426,13.2577,466200.0
2011-09-16 09:50:00,17.63,17.63,17.61,17.62,680100.0,13.2652,13.2652,13.2501,13.2577,680100.0
2011-09-16 09:55:00,17.62,17.62,17.59,17.62,540900.0,13.2577,13.2577,13.2351,13.2577,540900.0
2011-09-16 10:00:00,17.62,17.63,17.61,17.63,338100.0,13.2577,13.2652,13.2501,13.2652,338100.0
2011-09-16 10:05:00,17.62,17.67,17.61,17.67,790200.0,13.2577,13.2953,13.2501,13.2953,790200.0
2011-09-16 10:10:00,17.66,17.69,17.66,17.69,385500.0,13.2878,13.3103,13.2878,13.3103,385500.0
2011-09-16 10:15:00,17.69,17.69,17.66,17.67,527700.0,13.3103,13.3103,13.2878,13.2953,527700.0
2011-09-16 10:20:00,17.67,17.69,17.66,17.67,265500.0,13.2953,13.3103,13.2878,13.2953,265500.0
2011-09-16 10:25:00,17.67,17.68,17.65,17.66,277800.0,13.2953,13.3028,13.2802,13.2878,277800.0
2011-09-16 10:30:00,17.66,17.67,17.66,17.66,331500.0,13.2878,13.2953,13.2878,13.2878,331500.0
2011-09-16 10:35:00,17.66,17.66,17.65,17.65,323100.0,13.2878,13.2878,13.2802,13.2802,323100.0
2011-09-16 10:40:00,17.65,17.66,17.63,17.63,470700.0,13.2802,13.2878,13.2652,13.2652,470700.0
2011-09-16 10:45:00,17.63,17.63,17.6,17.61,348000.0,13.2652,13.2652,13.2426,13.2501,348000.0
2011-09-16 10:50:00,17.61,17.62,17.58,17.59,285000.0,13.2501,13.2577,13.2276,13.2351,285000.0
2011-09-16 10:55:00,17.59,17.6,17.57,17.58,535500.0,13.2351,13.2426,13.22,13.2276,535500.0
2011-09-16 11:00:00,17.58,17.61,17.58,17.61,596700.0,13.2276,13.2501,13.2276,13.2501,596700.0
2011-09-16 11:05:00,17.61,17.63,17.6,17.63,519000.0,13.2501,13.2652,13.2426,13.2652,519000.0
2011-09-16 11:10:00,17.63,17.66,17.63,17.64,335100.0,13.2652,13.2878,13.2652,13.2727,335100.0
2011-09-16 11:15:00,17.64,17.66,17.63,17.65,201300.0,13.2727,13.2878,13.2652,13.2802,201300.0
2011-09-16 11:20:00,17.65,17.65,17.63,17.63,251700.0,13.2802,13.2802,13.2652,13.2652,251700.0
2011-09-16 11:25:00,17.63,17.65,17.62,17.64,233400.0,13.2652,13.2802,13.2577,13.2727,233400.0
2011-09-16 11:30:00,17.64,17.64,17.61,17.64,303000.0,13.2727,13.2727,13.2501,13.2727,303000.0
2011-09-16 11:35:00,17.64,17.64,17.63,17.63,209700.0,13.2727,13.2727,13.2652,13.2652,209700.0
2011-09-16 11:40:00,17.63,17.67,17.63,17.66,412500.0,13.2652,13.2953,13.2652,13.2878,412500.0
2011-09-16 11:45:00,17.66,17.68,17.66,17.66,243300.0,13.2878,13.3028,13.2878,13.2878,243300.0
2011-09-16 11:50:00,17.66,17.68,17.65,17.67,179700.0,13.2878,13.3028,13.2802,13.2953,179700.0
2011-09-16 11:55:00,17.67,17.69,17.67,17.68,258000.0,13.2953,13.3103,13.2953,13.3028,258000.0
2011-09-16 12:00:00,17.68,17.69,17.67,17.68,149100.0,13.3028,13.3103,13.2953,13.3028,149100.0
2011-09-16 12:05:00,17.69,17.69,17.68,17.68,205200.0,13.3103,13.3103,13.3028,13.3028,205200.0
2011-09-16 12:10:00,17.68,17.69,17.68,17.68,95700.0,13.3028,13.3103,13.3028,13.3028,95700.0
2011-09-16 12:15:00,17.68,17.69,17.68,17.68,211200.0,13.3028,13.3103,13.3028,13.3028,211200.0
2011-09-16 12:20:00,17.68,17.68,17.67,17.67,151500.0,13.3028,13.3028,13.2953,13.2953,151500.0
2011-09-16 12:25:00,17.67,17.69,17.67,17.69,233100.0,13.2953,13.3103,13.2953,13.3103,233100.0
2011-09-16 12:30:00,17.69,17.7,17.69,17.7,150900.0,13.3103,13.3179,13.3103,13.3179,150900.0
2011-09-16 12:35:00,17.69,17.71,17.69,17.71,322200.0,13.3103,13.3254,13.3103,13.3254,322200.0
2011-09-16 12:40:00,17.71,17.72,17.7,17.7,144600.0,13.3254,13.3329,13.3179,13.3179,144600.0
2011-09-16 12:45:00,17.7,17.71,17.68,17.69,355200.0,13.3179,13.3254,13.3028,13.3103,355200.0
2011-09-16 12:50:00,17.69,17.69,17.67,17.67,201900.0,13.3103,13.3103,13.2953,13.2953,201900.0
2011-09-16 12:55:00,17.67,17.68,17.66,17.66,123900.0,13.2953,13.3028,13.2878,13.2878,123900.0
2011-09-16 13:00:00,17.67,17.67,17.65,17.66,113700.0,13.2953,13.2953,13.2802,13.2878,113700.0
2011-09-16 13:05:00,17.66,17.66,17.65,17.65,252900.0,13.2878,13.2878,13.2802,13.2802,252900.0
2011-09-16 13:10:00,17.65,17.66,17.64,17.65,227100.0,13.2802,13.2878,13.2727,13.2802,227100.0
2011-09-16 13:15:00,17.65,17.67,17.65,17.65,140700.0,13.2802,13.2953,13.2802,13.2802,140700.0
2011-09-16 13:20:00,17.65,17.66,17.65,17.66,158400.0,13.2802,13.2878,13.2802,13.2878,158400.0
2011-09-16 13:25:00,17.66,17.66,17.65,17.66,122400.0,13.2878,13.2878,13.2802,13.2878,122400.0
2011-09-16 13:30:00,17.66,17.66,17.62,17.62,662700.0,13.2878,13.2878,13.2577,13.2577,662700.0
2011-09-16 13:35:00,17.62,17.62,17.59,17.62,340800.0,13.2577,13.2577,13.2351,13.2577,340800.0
2011-09-16 13:40:00,17.62,17.64,17.62,17.63,232800.0,13.2577,13.2727,13.2577,13.2652,232800.0
2011-09-16 13:45:00,17.63,17.64,17.63,17.63,203100.0,13.2652,13.2727,13.2652,13.2652,203100.0
2011-09-16 13:50:00,17.63,17.63,17.62,17.63,205200.0,13.2652,13.2652,13.2577,13.2652,205200.0
2011-09-16 13:55:00,17.63,17.63,17.62,17.63,191700.0,13.2652,13.2652,13.2577,13.2652,191700.0
2011-09-16 14:00:00,17.63,17.65,17.63,17.65,197100.0,13.2652,13.2802,13.2652,13.2802,197100.0
2011-09-16 14:05:00,17.65,17.66,17.65,17.65,167100.0,13.2802,13.2878,13.2802,13.2802,167100.0
2011-09-16 14:10:00,17.65,17.65,17.65,17.65,99600.0,13.2802,13.2802,13.2802,13.2802,99600.0
2011-09-16 14:15:00,17.65,17.66,17.65,17.66,235200.0,13.2802,13.2878,13.2802,13.2878,235200.0
2011-09-16 14:20:00,17.66,17.66,17.66,17.66,139800.0,13.2878,13.2878,13.2878,13.2878,139800.0
2011-09-16 14:25:00,17.66,17.67,17.64,17.64,240300.0,13.2878,13.2953,13.2727,13.2727,240300.0
2011-09-16 14:30:00,17.65,17.66,17.64,17.65,234600.0,13.2802,13.2878,13.2727,13.2802,234600.0
2011-09-16 14:35:00,17.65,17.67,17.65,17.66,273000.0,13.2802,13.2953,13.2802,13.2878,273000.0
2011-09-16 14:40:00,17.66,17.67,17.65,17.67,308700.0,13.2878,13.2953,13.2802,13.2953,308700.0
2011-09-16 14:45:00,17.67,17.67,17.65,17.66,178200.0,13.2953,13.2953,13.2802,13.2878,178200.0
2011-09-16 14:50:00,17.66,17.67,17.66,17.66,185700.0,13.2878,13.2953,13.2878,13.2878,185700.0
2011-09-16 14:55:00,17.67,17.67,17.66,17.67,224700.0,13.2953,13.2953,13.2878,13.2953,224700.0
2011-09-16 15:00:00,17.67,17.68,17.65,17.65,393900.0,13.2953,13.3028,13.2802,13.2802,393900.0
2011-09-16 15:05:00,17.65,17.65,17.63,17.63,770700.0,13.2802,13.2802,13.2652,13.2652,770700.0
2011-09-16 15:10:00,17.63,17.67,17.63,17.66,529500.0,13.2652,13.2953,13.2652,13.2878,529500.0
2011-09-16 15:15:00,17.66,17.66,17.63,17.63,532800.0,13.2878,13.2878,13.2652,13.2652,532800.0
2011-09-16 15:20:00,17.63,17.63,17.59,17.61,755700.0,13.2652,13.2652,13.2351,13.2501,755700.0
2011-09-16 15:25:00,17.61,17.62,17.6,17.6,710700.0,13.2501,13.2577,13.2426,13.2426,710700.0
2011-09-16 15:30:00,17.6,17.6,17.57,17.59,964800.0,13.2426,13.2426,13.22,13.2351,964800.0
2011-09-16 15:35:00,17.59,17.59,17.56,17.56,1149000.0,13.2351,13.2351,13.2125,13.2125,1149000.0
2011-09-16 15:40:00,17.56,17.59,17.54,17.59,2206200.0,13.2125,13.2351,13.1975,13.2351,2206200.0
2011-09-16 15:45:00,17.59,17.63,17.59,17.63,2469300.0,13.2351,13.2652,13.2351,13.2652,2469300.0
2011-09-16 15:50:00,17.62,17.65,17.62,17.64,2765700.0,13.2577,13.2802,13.2577,13.2727,2765700.0
2011-09-16 15:55:00,17.64,17.65,17.52,17.53,10367700.0,13.2727,13.2802,13.1824,13.1899,10367700.0
2011-09-19 09:30:00,17.4,17.5,17.39,17.49,726900.0,13.0921,13.1674,13.0846,13.1598,726900.0
2011-09-19 09:35:00,17.49,17.49,17.38,17.39,498300.0,13.1598,13.1598,13.0771,13.0846,498300.0
2011-09-19 09:40:00,17.39,17.41,17.36,17.41,539100.0,13.0846,13.0997,13.062,13.0997,539100.0
2011-09-19 09:45:00,17.41,17.42,17.38,17.38,428400.0,13.0997,13.1072,13.0771,13.0771,428400.0
2011-09-19 09:50:00,17.38,17.4,17.35,17.4,473700.0,13.0771,13.0921,13.0545,13.0921,473700.0
2011-09-19 09:55:00,17.4,17.4,17.35,17.35,394500.0,13.0921,13.0921,13.0545,13.0545,394500.0
2011-09-19 10:00:00,17.35,17.39,17.35,17.39,414300.0,13.0545,13.0846,13.0545,13.0846,414300.0
2011-09-19 10:05:00,17.38,17.43,17.38,17.43,368400.0,13.0771,13.1147,13.0771,13.1147,368400.0
2011-09-19 10:10:00,17.43,17.43,17.39,17.39,447900.0,13.1147,13.1147,13.0846,13.0846,447900.0
2011-09-19 10:15:00,17.39,17.39,17.36,17.39,303600.0,13.0846,13.0846,13.062,13.0846,303600.0
2011-09-19 10:20:00,17.39,17.39,17.37,17.38,225300.0,13.0846,13.0846,13.0696,13.0771,225300.0
2011-09-19 10:25:00,17.37,17.39,17.37,17.39,373800.0,13.0696,13.0846,13.0696,13.0846,373800.0
2011-09-19 10:30:00,17.39,17.4,17.38,17.38,272700.0,13.0846,13.0921,13.0771,13.0771,272700.0
2011-09-19 10:35:00,17.39,17.4,17.38,17.38,284700.0,13.0846,13.0921,13.0771,13.0771,284700.0
2011-09-19 10:40:00,17.39,17.39,17.38,17.38,216300.0,13.0846,13.0846,13.0771,13.0771,216300.0
2011-09-19 10:45:00,17.38,17.41,17.38,17.4,203700.0,13.0771,13.0997,13.0771,13.0921,203700.0
2011-09-19 10:50:00,17.4,17.4,17.38,17.38,203700.0,13.0921,13.0921,13.0771,13.0771,203700.0
2011-09-19 10:55:00,17.39,17.4,17.38,17.39,194400.0,13.0846,13.0921,13.0771,13.0846,194400.0
2011-09-19 11:00:00,17.39,17.41,17.39,17.41,156600.0,13.0846,13.0997,13.0846,13.0997,156600.0
2011-09-19 11:05:00,17.41,17.41,17.38,17.39,300000.0,13.0997,13.0997,13.0771,13.0846,300000.0
2011-09-19 11:10:00,17.39,17.4,17.37,17.39,304500.0,13.0846,13.0921,13.0696,13.0846,304500.0
2011-09-19 11:15:00,17.39,17.4,17.38,17.39,144900.0,13.0846,13.0921,13.0771,13.0846,144900.0
2011-09-19 11:20:00,17.39,17.41,17.39,17.4,222300.0,13.0846,13.0997,13.0846,13.0921,222300.0
2011-09-19 11:25:00,17.4,17.4,17.38,17.39,325500.0,13.0921,13.0921,13.0771,13.0846,325500.0
2011-09-19 11:30:00,17.39,17.4,17.38,17.38,252900.0,13.0846,13.0921,13.0771,13.0771,252900.0
2011-09-19 11:35:00,17.38,17.39,17.38,17.39,249900.0,13.0771,13.0846,13.0771,13.0846,249900.0
2011-09-19 11:40:00,17.39,17.4,17.38,17.38,306300.0,13.0846,13.0921,13.0771,13.0771,306300.0
2011-09-19 11:45:00,17.38,17.4,17.38,17.39,315000.0,13.0771,13.0921,13.0771,13.0846,315000.0
2011-09-19 11:50:00,17.39,17.39,17.37,17.38,302100.0,13.0846,13.0846,13.0696,13.0771,302100.0
2011-09-19 11:55:00,17.38,17.39,17.38,17.38,177600.0,13.0771,13.0846,13.0771,13.0771,177600.0
2011-09-19 12:00:00,17.38,17.39,17.38,17.38,147900.0,13.0771,13.0846,13.0771,13.0771,147900.0
2011-09-19 12:05:00,17.38,17.38,17.37,17.37,388200.0,13.0771,13.0771,13.0696,13.0696,388200.0
2011-09-19 12:10:00,17.37,17.38,17.36,17.38,286200.0,13.0696,13.0771,13.062,13.0771,286200.0
2011-09-19 12:15:00,17.38,17.39,17.36,17.37,149400.0,13.0771,13.0846,13.062,13.0696,149400.0
2011-09-19 12:20:00,17.37,17.39,17.37,17.37,201000.0,13.0696,13.0846,13.0696,13.0696,201000.0
2011-09-19 12:25:00,17.37,17.38,17.37,17.38,101400.0,13.0696,13.0771,13.0696,13.0771,101400.0
2011-09-19 12:30:00,17.38,17.39,17.38,17.39,152100.0,13.0771,13.0846,13.0771,13.0846,152100.0
2011-09-19 12:35:00,17.39,17.39,17.37,17.38,178200.0,13.0846,13.0846,13.0696,13.0771,178200.0
2011-09-19 12:40:00,17.38,17.39,17.38,17.39,147300.0,13.0771,13.0846,13.0771,13.0846,147300.0
2011-09-19 12:45:00,17.39,17.39,17.37,17.38,192900.0,13.0846,13.0846,13.0696,13.0771,192900.0
2011-09-19 12:50:00,17.37,17.38,17.37,17.37,116400.0,13.0696,13.0771,13.0696,13.0696,116400.0
2011-09-19 12:55:00,17.37,17.39,17.37,17.38,162300.0,13.0696,13.0846,13.0696,13.0771,162300.0
2011-09-19 13:00:00,17.38,17.38,17.37,17.37,125100.0,13.0771,13.0771,13.0696,13.0696,125100.0
2011-09-19 13:05:00,17.37,17.38,17.37,17.37,167100.0,13.0696,13.0771,13.0696,13.0696,167100.0
2011-09-19 13:10:00,17.38,17.38,17.36,17.37,158400.0,13.0771,13.0771,13.062,13.0696,158400.0
2011-09-19 13:15:00,17.36,17.37,17.35,17.37,149100.0,13.062,13.0696,13.0545,13.0696,149100.0
2011-09-19 13:20:00,17.37,17.39,17.36,17.38,226200.0,13.0696,13.0846,13.062,13.0771,226200.0
2011-09-19 13:25:00,17.38,17.38,17.37,17.37,396900.0,13.0771,13.0771,13.0696,13.0696,396900.0
2011-09-19 13:30:00,17.37,17.38,17.37,17.38,99900.0,13.0696,13.0771,13.0696,13.0771,99900.0
2011-09-19 13:35:00,17.38,17.38,17.36,17.38,121500.0,13.0771,13.0771,13.062,13.0771,121500.0
2011-09-19 13:40:00,17.38,17.38,17.37,17.37,90600.0,13.0771,13.0771,13.0696,13.0696,90600.0
2011-09-19 13:45:00,17.37,17.38,17.37,17.38,143700.0,13.0696,13.0771,13.0696,13.0771,143700.0
2011-09-19 13:50:00,17.38,17.38,17.38,17.38,117000.0,13.0771,13.0771,13.0771,13.0771,117000.0
2011-09-19 13:55:00,17.38,17.38,17.38,17.38,81300.0,13.0771,13.0771,13.0771,13.0771,81300.0
2011-09-19 14:00:00,17.38,17.38,17.37,17.37,198300.0,13.0771,13.0771,13.0696,13.0696,198300.0
2011-09-19 14:05:00,17.37,17.4,17.37,17.39,271200.0,13.0696,13.0921,13.0696,13.0846,271200.0
2011-09-19 14:10:00,17.39,17.4,17.38,17.39,342900.0,13.0846,13.0921,13.0771,13.0846,342900.0
2011-09-19 14:15:00,17.39,17.41,17.39,17.4,180000.0,13.0846,13.0997,13.0846,13.0921,180000.0
2011-09-19 14:20:00,17.4,17.41,17.39,17.39,144000.0,13.0921,13.0997,13.0846,13.0846,144000.0
2011-09-19 14:25:00,17.39,17.4,17.38,17.39,271800.0,13.0846,13.0921,13.0771,13.0846,271800.0
2011-09-19 14:30:00,17.39,17.4,17.38,17.4,1048200.0,13.0846,13.0921,13.0771,13.0921,1048200.0
2011-09-19 14:35:00,17.39,17.41,17.39,17.41,266400.0,13.0846,13.0997,13.0846,13.0997,266400.0
2011-09-19 14:40:00,17.41,17.42,17.4,17.41,234300.0,13.0997,13.1072,13.0921,13.0997,234300.0
2011-09-19 14:45:00,17.41,17.42,17.4,17.41,129900.0,13.0997,13.1072,13.0921,13.0997,129900.0
2011-09-19 14:50:00,17.41,17.43,17.41,17.41,303000.0,13.0997,13.1147,13.0997,13.0997,303000.0
2011-09-19 14:55:00,17.41,17.42,17.39,17.4,240900.0,13.0997,13.1072,13.0846,13.0921,240900.0
2011-09-19 15:00:00,17.4,17.42,17.39,17.41,277800.0,13.0921,13.1072,13.0846,13.0997,277800.0
2011-09-19 15:05:00,17.41,17.42,17.4,17.42,426000.0,13.0997,13.1072,13.0921,13.1072,426000.0
2011-09-19 15:10:00,17.42,17.45,17.41,17.44,942600.0,13.1072,13.1297,13.0997,13.1222,942600.0
2011-09-19 15:15:00,17.44,17.47,17.44,17.45,685500.0,13.1222,13.1448,13.1222,13.1297,685500.0
2011-09-19 15:20:00,17.45,17.48,17.45,17.47,463800.0,13.1297,13.1523,13.1297,13.1448,463800.0
2011-09-19 15:25:00,17.47,17.49,17.46,17.48,513000.0,13.1448,13.1598,13.1373,13.1523,513000.0
2011-09-19 15:30:00,17.48,17.5,17.47,17.5,658500.0,13.1523,13.1674,13.1448,13.1674,658500.0
2011-09-19 15:35:00,17.5,17.52,17.49,17.52,423000.0,13.1674,13.1824,13.1598,13.1824,423000.0
2011-09-19 15:40:00,17.52,17.54,17.5,17.53,505800.0,13.1824,13.1975,13.1674,13.1899,505800.0
2011-09-19 15:45:00,17.54,17.54,17.51,17.52,744900.0,13.1975,13.1975,13.1749,13.1824,744900.0
2011-09-19 15:50:00,17.52,17.52,17.49,17.5,803100.0,13.1824,13.1824,13.1598,13.1674,803100.0
2011-09-19 15:55:00,17.5,17.53,17.48,17.48,1171800.0,13.1674,13.1899,13.1523,13.1523,1171800.0
2011-09-20 09:30:00,17.48,17.51,17.47,17.48,451800.0,13.1523,13.1749,13.1448,13.1523,451800.0
2011-09-20 09:35:00,17.48,17.5,17.44,17.5,588900.0,13.1523,13.1674,13.1222,13.1674,588900.0
2011-09-20 09:40:00,17.5,17.52,17.46,17.47,408000.0,13.1674,13.1824,13.1373,13.1448,408000.0
2011-09-20 09:45:00,17.47,17.47,17.42,17.42,581100.0,13.1448,13.1448,13.1072,13.1072,581100.0
2011-09-20 09:50:00,17.42,17.42,17.39,17.41,409800.0,13.1072,13.1072,13.0846,13.0997,409800.0
2011-09-20 09:55:00,17.41,17.42,17.4,17.42,208200.0,13.0997,13.1072,13.0921,13.1072,208200.0
2011-09-20 10:00:00,17.42,17.44,17.4,17.4,387300.0,13.1072,13.1222,13.0921,13.0921,387300.0
2011-09-20 10:05:00,17.4,17.41,17.39,17.41,390000.0,13.0921,13.0997,13.0846,13.0997,390000.0
2011-09-20 10:10:00,17.41,17.42,17.39,17.42,297300.0,13.0997,13.1072,13.0846,13.1072,297300.0
2011-09-20 10:15:00,17.42,17.44,17.4,17.43,364800.0,13.1072,13.1222,13.0921,13.1147,364800.0
2011-09-20 10:20:00,17.43,17.46,17.42,17.46,263700.0,13.1147,13.1373,13.1072,13.1373,263700.0
2011-09-20 10:25:00,17.46,17.46,17.44,17.46,273300.0,13.1373,13.1373,13.1222,13.1373,273300.0
2011-09-20 10:30:00,17.45,17.49,17.44,17.48,339900.0,13.1297,13.1598,13.1222,13.1523,339900.0
2011-09-20 10:35:00,17.48,17.51,17.48,17.5,163200.0,13.1523,13.1749,13.1523,13.1674,163200.0
2011-09-20 10:40:00,17.5,17.53,17.49,17.53,210300.0,13.1674,13.1899,13.1598,13.1899,210300.0
2011-09-20 10:45:00,17.53,17.54,17.51,17.53,219300.0,13.1899,13.1975,13.1749,13.1899,219300.0
2011-09-20 10:50:00,17.53,17.54,17.51,17.52,237300.0,13.1899,13.1975,13.1749,13.1824,237300.0
2011-09-20 10:55:00,17.52,17.55,17.52,17.55,234900.0,13.1824,13.205,13.1824,13.205,234900.0
2011-09-20 11:00:00,17.55,17.58,17.55,17.58,288900.0,13.205,13.2276,13.205,13.2276,288900.0
2011-09-20 11:05:00,17.58,17.59,17.55,17.56,449100.0,13.2276,13.2351,13.205,13.2125,449100.0
2011-09-20 11:10:00,17.57,17.57,17.55,17.56,246300.0,13.22,13.22,13.205,13.2125,246300.0
2011-09-20 11:15:00,17.56,17.57,17.55,17.55,240000.0,13.2125,13.22,13.205,13.205,240000.0
2011-09-20 11:20:00,17.55,17.57,17.54,17.57,229800.0,13.205,13.22,13.1975,13.22,229800.0
2011-09-20 11:25:00,17.57,17.57,17.55,17.57,240900.0,13.22,13.22,13.205,13.22,240900.0
2011-09-20 11:30:00,17.57,17.58,17.55,17.58,242400.0,13.22,13.2276,13.205,13.2276,242400.0
2011-09-20 11:35:00,17.58,17.58,17.55,17.55,195900.0,13.2276,13.2276,13.205,13.205,195900.0
2011-09-20 11:40:00,17.55,17.58,17.55,17.56,161700.0,13.205,13.2276,13.205,13.2125,161700.0
2011-09-20 11:45:00,17.56,17.56,17.55,17.56,106800.0,13.2125,13.2125,13.205,13.2125,106800.0
2011-09-20 11:50:00,17.56,17.57,17.55,17.56,122400.0,13.2125,13.22,13.205,13.2125,122400.0
2011-09-20 11:55:00,17.56,17.57,17.55,17.56,131700.0,13.2125,13.22,13.205,13.2125,131700.0
2011-09-20 12:00:00,17.56,17.56,17.54,17.54,98700.0,13.2125,13.2125,13.1975,13.1975,98700.0
2011-09-20 12:05:00,17.54,17.54,17.52,17.53,148200.0,13.1975,13.1975,13.1824,13.1899,148200.0
2011-09-20 12:10:00,17.53,17.54,17.52,17.54,112200.0,13.1899,13.1975,13.1824,13.1975,112200.0
2011-09-20 12:15:00,17.54,17.56,17.54,17.55,109500.0,13.1975,13.2125,13.1975,13.205,109500.0
2011-09-20 12:20:00,17.55,17.56,17.54,17.56,142800.0,13.205,13.2125,13.1975,13.2125,142800.0
2011-09-20 12:25:00,17.56,17.56,17.55,17.56,123600.0,13.2125,13.2125,13.205,13.2125,123600.0
2011-09-20 12:30:00,17.56,17.56,17.54,17.55,134700.0,13.2125,13.2125,13.1975,13.205,134700.0
2011-09-20 12:35:00,17.55,17.56,17.53,17.55,143700.0,13.205,13.2125,13.1899,13.205,143700.0
2011-09-20 12:40:00,17.55,17.55,17.54,17.55,147300.0,13.205,13.205,13.1975,13.205,147300.0
2011-09-20 12:45:00,17.55,17.56,17.54,17.54,214500.0,13.205,13.2125,13.1975,13.1975,214500.0
2011-09-20 12:50:00,17.55,17.57,17.55,17.57,229800.0,13.205,13.22,13.205,13.22,229800.0
2011-09-20 12:55:00,17.57,17.58,17.56,17.57,149100.0,13.22,13.2276,13.2125,13.22,149100.0
2011-09-20 13:00:00,17.57,17.59,17.57,17.59,202800.0,13.22,13.2351,13.22,13.2351,202800.0
2011-09-20 13:05:00,17.59,17.59,17.57,17.58,85500.0,13.2351,13.2351,13.22,13.2276,85500.0
2011-09-20 13:10:00,17.58,17.6,17.58,17.59,153000.0,13.2276,13.2426,13.2276,13.2351,153000.0
2011-09-20 13:15:00,17.59,17.6,17.58,17.59,123900.0,13.2351,13.2426,13.2276,13.2351,123900.0
2011-09-20 13:20:00,17.59,17.59,17.58,17.59,181200.0,13.2351,13.2351,13.2276,13.2351,181200.0
2011-09-20 13:25:00,17.59,17.6,17.58,17.6,136500.0,13.2351,13.2426,13.2276,13.2426,136500.0
2011-09-20 13:30:00,17.6,17.6,17.59,17.6,174000.0,13.2426,13.2426,13.2351,13.2426,174000.0
2011-09-20 13:35:00,17.6,17.61,17.59,17.59,141900.0,13.2426,13.2501,13.2351,13.2351,141900.0
2011-09-20 13:40:00,17.59,17.6,17.58,17.59,173100.0,13.2351,13.2426,13.2276,13.2351,173100.0
2011-09-20 13:45:00,17.59,17.61,17.58,17.61,244800.0,13.2351,13.2501,13.2276,13.2501,244800.0
2011-09-20 13:50:00,17.61,17.62,17.6,17.61,267300.0,13.2501,13.2577,13.2426,13.2501,267300.0
2011-09-20 13:55:00,17.61,17.62,17.6,17.6,253200.0,13.2501,13.2577,13.2426,13.2426,253200.0
2011-09-20 14:00:00,17.6,17.61,17.59,17.6,270600.0,13.2426,13.2501,13.2351,13.2426,270600.0
2011-09-20 14:05:00,17.6,17.63,17.59,17.63,324300.0,13.2426,13.2652,13.2351,13.2652,324300.0
2011-09-20 14:10:00,17.63,17.64,17.62,17.63,220200.0,13.2652,13.2727,13.2577,13.2652,220200.0
2011-09-20 14:15:00,17.63,17.64,17.62,17.63,171000.0,13.2652,13.2727,13.2577,13.2652,171000.0
2011-09-20 14:20:00,17.63,17.63,17.61,17.62,209100.0,13.2652,13.2652,13.2501,13.2577,209100.0
2011-09-20 14:25:00,17.62,17.63,17.62,17.63,92700.0,13.2577,13.2652,13.2577,13.2652,92700.0
2011-09-20 14:30:00,17.63,17.64,17.6,17.6,192000.0,13.2652,13.2727,13.2426,13.2426,192000.0
2011-09-20 14:35:00,17.6,17.63,17.6,17.62,140100.0,13.2426,13.2652,13.2426,13.2577,140100.0
2011-09-20 14:40:00,17.62,17.62,17.59,17.61,296400.0,13.2577,13.2577,13.2351,13.2501,296400.0
2011-09-20 14:45:00,17.61,17.61,17.59,17.59,337200.0,13.2501,13.2501,13.2351,13.2351,337200.0
2011-09-20 14:50:00,17.59,17.59,17.57,17.59,251400.0,13.2351,13.2351,13.22,13.2351,251400.0
2011-09-20 14:55:00,17.59,17.6,17.58,17.58,181200.0,13.2351,13.2426,13.2276,13.2276,181200.0
2011-09-20 15:00:00,17.58,17.6,17.57,17.57,692700.0,13.2276,13.2426,13.22,13.22,692700.0
2011-09-20 15:05:00,17.56,17.57,17.52,17.53,626100.0,13.2125,13.22,13.1824,13.1899,626100.0
2011-09-20 15:10:00,17.53,17.56,17.53,17.54,261000.0,13.1899,13.2125,13.1899,13.1975,261000.0
2011-09-20 15:15:00,17.54,17.56,17.52,17.52,374400.0,13.1975,13.2125,13.1824,13.1824,374400.0
2011-09-20 15:20:00,17.52,17.53,17.51,17.53,486600.0,13.1824,13.1899,13.1749,13.1899,486600.0
2011-09-20 15:25:00,17.53,17.53,17.51,17.51,440100.0,13.1899,13.1899,13.1749,13.1749,440100.0
2011-09-20 15:30:00,17.51,17.52,17.51,17.51,306300.0,13.1749,13.1824,13.1749,13.1749,306300.0
2011-09-20 15:35:00,17.51,17.51,17.48,17.48,543000.0,13.1749,13.1749,13.1523,13.1523,543000.0
2011-09-20 15:40:00,17.49,17.5,17.47,17.47,472200.0,13.1598,13.1674,13.1448,13.1448,472200.0
2011-09-20 15:45:00,17.47,17.47,17.45,17.46,784500.0,13.1448,13.1448,13.1297,13.1373,784500.0
2011-09-20 15:50:00,17.46,17.46,17.43,17.44,857100.0,13.1373,13.1373,13.1147,13.1222,857100.0
2011-09-20 15:55:00,17.44,17.46,17.43,17.43,1471500.0,13.1222,13.1373,13.1147,13.1147,1471500.0
2011-09-21 09:30:00,17.46,17.49,17.44,17.48,543300.0,13.1373,13.1598,13.1222,13.1523,543300.0
2011-09-21 09:35:00,17.48,17.5,17.46,17.47,311700.0,13.1523,13.1674,13.1373,13.1448,311700.0
2011-09-21 09:40:00,17.46,17.47,17.43,17.46,168300.0,13.1373,13.1448,13.1147,13.1373,168300.0
2011-09-21 09:45:00,17.46,17.49,17.46,17.46,240900.0,13.1373,13.1598,13.1373,13.1373,240900.0
2011-09-21 09:50:00,17.46,17.48,17.44,17.48,176400.0,13.1373,13.1523,13.1222,13.1523,176400.0
2011-09-21 09:55:00,17.48,17.5,17.47,17.49,180900.0,13.1523,13.1674,13.1448,13.1598,180900.0
2011-09-21 10:00:00,17.49,17.52,17.48,17.51,291000.0,13.1598,13.1824,13.1523,13.1749,291000.0
2011-09-21 10:05:00,17.51,17.53,17.48,17.48,215700.0,13.1749,13.1899,13.1523,13.1523,215700.0
2011-09-21 10:10:00,17.49,17.5,17.47,17.49,189300.0,13.1598,13.1674,13.1448,13.1598,189300.0
2011-09-21 10:15:00,17.49,17.52,17.49,17.5,147600.0,13.1598,13.1824,13.1598,13.1674,147600.0
2011-09-21 10:20:00,17.5,17.51,17.48,17.48,316800.0,13.1674,13.1749,13.1523,13.1523,316800.0
2011-09-21 10:25:00,17.48,17.48,17.45,17.45,248700.0,13.1523,13.1523,13.1297,13.1297,248700.0
2011-09-21 10:30:00,17.45,17.47,17.44,17.46,226200.0,13.1297,13.1448,13.1222,13.1373,226200.0
2011-09-21 10:35:00,17.46,17.46,17.44,17.44,159300.0,13.1373,13.1373,13.1222,13.1222,159300.0
2011-09-21 10:40:00,17.45,17.46,17.43,17.45,201300.0,13.1297,13.1373,13.1147,13.1297,201300.0
2011-09-21 10:45:00,17.45,17.47,17.42,17.42,329100.0,13.1297,13.1448,13.1072,13.1072,329100.0
2011-09-21 10:50:00,17.42,17.44,17.41,17.42,372000.0,13.1072,13.1222,13.0997,13.1072,372000.0
2011-09-21 10:55:00,17.41,17.42,17.38,17.39,346800.0,13.0997,13.1072,13.0771,13.0846,346800.0
2011-09-21 11:00:00,17.39,17.42,17.39,17.4,328800.0,13.0846,13.1072,13.0846,13.0921,328800.0
2011-09-21 11:05:00,17.39,17.42,17.39,17.4,228600.0,13.0846,13.1072,13.0846,13.0921,228600.0
2011-09-21 11:10:00,17.4,17.42,17.39,17.4,200100.0,13.0921,13.1072,13.0846,13.0921,200100.0
2011-09-21 11:15:00,17.4,17.4,17.38,17.39,210000.0,13.0921,13.0921,13.0771,13.0846,210000.0
2011-09-21 11:20:00,17.39,17.39,17.36,17.38,152100.0,13.0846,13.0846,13.062,13.0771,152100.0
2011-09-21 11:25:00,17.38,17.38,17.36,17.37,133200.0,13.0771,13.0771,13.062,13.0696,133200.0
2011-09-21 11:30:00,17.37,17.39,17.37,17.37,95100.0,13.0696,13.0846,13.0696,13.0696,95100.0
2011-09-21 11:35:00,17.37,17.38,17.36,17.36,161400.0,13.0696,13.0771,13.062,13.062,161400.0
2011-09-21 11:40:00,17.36,17.37,17.35,17.36,246000.0,13.062,13.0696,13.0545,13.062,246000.0
2011-09-21 11:45:00,17.36,17.37,17.35,17.35,203100.0,13.062,13.0696,13.0545,13.0545,203100.0
2011-09-21 11:50:00,17.35,17.35,17.34,17.34,359100.0,13.0545,13.0545,13.047,13.047,359100.0
2011-09-21 11:55:00,17.35,17.35,17.32,17.32,296700.0,13.0545,13.0545,13.0319,13.0319,296700.0
2011-09-21 12:00:00,17.32,17.37,17.32,17.37,333600.0,13.0319,13.0696,13.0319,13.0696,333600.0
2011-09-21 12:05:00,17.37,17.37,17.36,17.36,153300.0,13.0696,13.0696,13.062,13.062,153300.0
2011-09-21 12:10:00,17.36,17.37,17.35,17.36,147900.0,13.062,13.0696,13.0545,13.062,147900.0
2011-09-21 12:15:00,17.36,17.37,17.36,17.37,202500.0,13.062,13.0696,13.062,13.0696,202500.0
2011-09-21 12:20:00,17.37,17.38,17.36,17.37,335700.0,13.0696,13.0771,13.062,13.0696,335700.0
2011-09-21 12:25:00,17.37,17.38,17.33,17.35,578700.0,13.0696,13.0771,13.0395,13.0545,578700.0
2011-09-21 12:30:00,17.35,17.37,17.35,17.37,348600.0,13.0545,13.0696,13.0545,13.0696,348600.0
2011-09-21 12:35:00,17.37,17.4,17.37,17.4,218400.0,13.0696,13.0921,13.0696,13.0921,218400.0
2011-09-21 12:40:00,17.39,17.41,17.38,17.39,117000.0,13.0846,13.0997,13.0771,13.0846,117000.0
2011-09-21 12:45:00,17.39,17.39,17.35,17.36,383700.0,13.0846,13.0846,13.0545,13.062,383700.0
2011-09-21 12:50:00,17.36,17.37,17.34,17.35,159000.0,13.062,13.0696,13.047,13.0545,159000.0
2011-09-21 12:55:00,17.35,17.36,17.34,17.36,245400.0,13.0545,13.062,13.047,13.062,245400.0
2011-09-21 13:00:00,17.36,17.37,17.35,17.37,356100.0,13.062,13.0696,13.0545,13.0696,356100.0
2011-09-21 13:05:00,17.37,17.39,17.36,17.37,240300.0,13.0696,13.0846,13.062,13.0696,240300.0
2011-09-21 13:10:00,17.37,17.38,17.36,17.37,132600.0,13.0696,13.0771,13.062,13.0696,132600.0
2011-09-21 13:15:00,17.37,17.39,17.36,17.37,174300.0,13.0696,13.0846,13.062,13.0696,174300.0
2011-09-21 13:20:00,17.37,17.38,17.36,17.38,117600.0,13.0696,13.0771,13.062,13.0771,117600.0
2011-09-21 13:25:00,17.38,17.39,17.37,17.37,109200.0,13.0771,13.0846,13.0696,13.0696,109200.0
2011-09-21 13:30:00,17.37,17.38,17.36,17.36,132600.0,13.0696,13.0771,13.062,13.062,132600.0
2011-09-21 13:35:00,17.36,17.37,17.35,17.37,119700.0,13.062,13.0696,13.0545,13.0696,119700.0
2011-09-21 13:40:00,17.37,17.37,17.35,17.36,108000.0,13.0696,13.0696,13.0545,13.062,108000.0
2011-09-21 13:45:00,17.36,17.37,17.35,17.36,110400.0,13.062,13.0696,13.0545,13.062,110400.0
2011-09-21 13:50:00,17.36,17.37,17.35,17.36,269400.0,13.062,13.0696,13.0545,13.062,269400.0
2011-09-21 13:55:00,17.36,17.37,17.35,17.35,168600.0,13.062,13.0696,13.0545,13.0545,168600.0
2011-09-21 14:00:00,17.35,17.37,17.34,17.37,245400.0,13.0545,13.0696,13.047,13.0696,245400.0
2011-09-21 14:05:00,17.37,17.37,17.36,17.36,208500.0,13.0696,13.0696,13.062,13.062,208500.0
2011-09-21 14:10:00,17.36,17.37,17.34,17.36,279000.0,13.062,13.0696,13.047,13.062,279000.0
2011-09-21 14:15:00,17.36,17.37,17.35,17.36,137700.0,13.062,13.0696,13.0545,13.062,137700.0
2011-09-21 14:20:00,17.36,17.43,17.31,17.34,1033800.0,13.062,13.1147,13.0244,13.047,1033800.0
2011-09-21 14:25:00,17.34,17.36,17.27,17.35,746400.0,13.047,13.062,12.9943,13.0545,746400.0
2011-09-21 14:30:00,17.34,17.37,17.3,17.31,470700.0,13.047,13.0696,13.0169,13.0244,470700.0
2011-09-21 14:35:00,17.31,17.31,17.23,17.28,1033800.0,13.0244,13.0244,12.9642,13.0018,1033800.0
2011-09-21 14:40:00,17.28,17.28,17.23,17.26,471300.0,13.0018,13.0018,12.9642,12.9868,471300.0
2011-09-21 14:45:00,17.26,17.29,17.24,17.29,380700.0,12.9868,13.0094,12.9717,13.0094,380700.0
2011-09-21 14:50:00,17.29,17.29,17.27,17.28,396900.0,13.0094,13.0094,12.9943,13.0018,396900.0
2011-09-21 14:55:00,17.28,17.29,17.26,17.26,387600.0,13.0018,13.0094,12.9868,12.9868,387600.0
2011-09-21 15:00:00,17.26,17.29,17.24,17.29,614100.0,12.9868,13.0094,12.9717,13.0094,614100.0
2011-09-21 15:05:00,17.29,17.3,17.24,17.26,685500.0,13.0094,13.0169,12.9717,12.9868,685500.0
2011-09-21 15:10:00,17.26,17.29,17.25,17.26,299700.0,12.9868,13.0094,12.9793,12.9868,299700.0
2011-09-21 15:15:00,17.26,17.28,17.25,17.27,394500.0,12.9868,13.0018,12.9793,12.9943,394500.0
2011-09-21 15:20:00,17.27,17.3,17.23,17.24,421800.0,12.9943,13.0169,12.9642,12.9717,421800.0
2011-09-21 15:25:00,17.24,17.25,17.22,17.24,400200.0,12.9717,12.9793,12.9567,12.9717,400200.0
2011-09-21 15:30:00,17.24,17.26,17.21,17.21,582900.0,12.9717,12.9868,12.9492,12.9492,582900.0
2011-09-21 15:35:00,17.21,17.22,17.16,17.17,832500.0,12.9492,12.9567,12.9115,12.9191,832500.0
2011-09-21 15:40:00,17.17,17.22,17.16,17.21,864900.0,12.9191,12.9567,12.9115,12.9492,864900.0
2011-09-21 15:45:00,17.21,17.24,17.19,17.19,976500.0,12.9492,12.9717,12.9341,12.9341,976500.0
2011-09-21 15:50:00,17.19,17.19,17.14,17.16,1091100.0,12.9341,12.9341,12.8965,12.9115,1091100.0
2011-09-21 15:55:00,17.16,17.17,17.1,17.1,2493000.0,12.9115,12.9191,12.8664,12.8664,2493000.0
2011-09-22 09:30:00,16.88,17.0,16.84,17.0,1303200.0,12.7009,12.7912,12.6708,12.7912,1303200.0
2011-09-22 09:35:00,17.0,17.03,16.99,17.03,671700.0,12.7912,12.8137,12.7836,12.8137,671700.0
2011-09-22 09:40:00,17.03,17.08,17.01,17.02,645300.0,12.8137,12.8514,12.7987,12.8062,645300.0
2011-09-22 09:45:00,17.02,17.02,16.97,16.97,946800.0,12.8062,12.8062,12.7686,12.7686,946800.0
2011-09-22 09:50:00,16.97,16.99,16.92,16.93,692100.0,12.7686,12.7836,12.731,12.7385,692100.0
2011-09-22 09:55:00,16.93,16.93,16.87,16.88,684600.0,12.7385,12.7385,12.6933,12.7009,684600.0
2011-09-22 10:00:00,16.88,16.93,16.87,16.93,753300.0,12.7009,12.7385,12.6933,12.7385,753300.0
2011-09-22 10:05:00,16.92,16.95,16.89,16.95,816900.0,12.731,12.7535,12.7084,12.7535,816900.0
2011-09-22 10:10:00,16.95,16.99,16.93,16.97,876900.0,12.7535,12.7836,12.7385,12.7686,876900.0
2011-09-22 10:15:00,16.98,16.98,16.94,16.95,882900.0,12.7761,12.7761,12.746,12.7535,882900.0
2011-09-22 10:20:00,16.95,16.98,16.92,16.92,1171800.0,12.7535,12.7761,12.731,12.731,1171800.0
2011-09-22 10:25:00,16.92,16.92,16.86,16.87,1276500.0,12.731,12.731,12.6858,12.6933,1276500.0
2011-09-22 10:30:00,16.87,16.9,16.87,16.87,1227000.0,12.6933,12.7159,12.6933,12.6933,1227000.0
2011-09-22 10:35:00,16.88,16.91,16.87,16.91,805800.0,12.7009,12.7234,12.6933,12.7234,805800.0
2011-09-22 10:40:00,16.91,16.94,16.9,16.93,680400.0,12.7234,12.746,12.7159,12.7385,680400.0
2011-09-22 10:45:00,16.93,16.93,16.91,16.92,910800.0,12.7385,12.7385,12.7234,12.731,910800.0
2011-09-22 10:50:00,16.92,16.93,16.9,16.9,647100.0,12.731,12.7385,12.7159,12.7159,647100.0
2011-09-22 10:55:00,16.9,16.92,16.88,16.88,607200.0,12.7159,12.731,12.7009,12.7009,607200.0
2011-09-22 11:00:00,16.88,16.93,16.88,16.89,471000.0,12.7009,12.7385,12.7009,12.7084,471000.0
2011-09-22 11:05:00,16.89,16.94,16.89,16.9,678600.0,12.7084,12.746,12.7084,12.7159,678600.0
2011-09-22 11:10:00,16.9,16.9,16.88,16.89,759300.0,12.7159,12.7159,12.7009,12.7084,759300.0
2011-09-22 11:15:00,16.89,16.91,16.87,16.91,412800.0,12.7084,12.7234,12.6933,12.7234,412800.0
2011-09-22 11:20:00,16.91,16.92,16.88,16.91,430800.0,12.7234,12.731,12.7009,12.7234,430800.0
2011-09-22 11:25:00,16.91,16.91,16.87,16.89,360600.0,12.7234,12.7234,12.6933,12.7084,360600.0
2011-09-22 11:30:00,16.89,16.93,16.89,16.93,585600.0,12.7084,12.7385,12.7084,12.7385,585600.0
2011-09-22 11:35:00,16.92,16.94,16.92,16.92,288000.0,12.731,12.746,12.731,12.731,288000.0
2011-09-22 11:40:00,16.92,16.93,16.88,16.93,329700.0,12.731,12.7385,12.7009,12.7385,329700.0
2011-09-22 11:45:00,16.93,16.93,16.9,16.91,189000.0,12.7385,12.7385,12.7159,12.7234,189000.0
2011-09-22 11:50:00,16.91,16.92,16.87,16.87,433500.0,12.7234,12.731,12.6933,12.6933,433500.0
2011-09-22 11:55:00,16.88,16.89,16.86,16.86,445800.0,12.7009,12.7084,12.6858,12.6858,445800.0
2011-09-22 12:00:00,16.86,16.87,16.84,16.84,807300.0,12.6858,12.6933,12.6708,12.6708,807300.0
2011-09-22 12:05:00,16.84,16.86,16.83,16.84,851100.0,12.6708,12.6858,12.6632,12.6708,851100.0
2011-09-22 12:10:00,16.84,16.84,16.82,16.83,827700.0,12.6708,12.6708,12.6557,12.6632,827700.0
2011-09-22 12:15:00,16.83,16.83,16.8,16.82,615900.0,12.6632,12.6632,12.6407,12.6557,615900.0
2011-09-22 12:20:00,16.82,16.83,16.8,16.82,594000.0,12.6557,12.6632,12.6407,12.6557,594000.0
2011-09-22 12:25:00,16.82,16.83,16.81,16.81,312900.0,12.6557,12.6632,12.6482,12.6482,312900.0
2011-09-22 12:30:00,16.81,16.84,16.81,16.82,383100.0,12.6482,12.6708,12.6482,12.6557,383100.0
2011-09-22 12:35:00,16.82,16.84,16.8,16.8,397200.0,12.6557,12.6708,12.6407,12.6407,397200.0
2011-09-22 12:40:00,16.8,16.81,16.78,16.79,572100.0,12.6407,12.6482,12.6256,12.6331,572100.0
2011-09-22 12:45:00,16.79,16.8,16.77,16.79,505500.0,12.6331,12.6407,12.6181,12.6331,505500.0
2011-09-22 12:50:00,16.79,16.82,16.79,16.81,376800.0,12.6331,12.6557,12.6331,12.6482,376800.0
2011-09-22 12:55:00,16.81,16.82,16.8,16.81,420600.0,12.6482,12.6557,12.6407,12.6482,420600.0
2011-09-22 13:00:00,16.81,16.82,16.8,16.8,339000.0,12.6482,12.6557,12.6407,12.6407,339000.0
2011-09-22 13:05:00,16.8,16.81,16.77,16.77,446100.0,12.6407,12.6482,12.6181,12.6181,446100.0
2011-09-22 13:10:00,16.77,16.78,16.76,16.77,363300.0,12.6181,12.6256,12.6106,12.6181,363300.0
2011-09-22 13:15:00,16.77,16.77,16.75,16.76,359700.0,12.6181,12.6181,12.6031,12.6106,359700.0
2011-09-22 13:20:00,16.76,16.76,16.73,16.73,672300.0,12.6106,12.6106,12.588,12.588,672300.0
2011-09-22 13:25:00,16.73,16.76,16.72,16.74,684900.0,12.588,12.6106,12.5805,12.5955,684900.0
2011-09-22 13:30:00,16.74,16.78,16.73,16.76,679500.0,12.5955,12.6256,12.588,12.6106,679500.0
2011-09-22 13:35:00,16.76,16.76,16.73,16.76,497100.0,12.6106,12.6106,12.588,12.6106,497100.0
2011-09-22 13:40:00,16.76,16.77,16.74,16.74,460500.0,12.6106,12.6181,12.5955,12.5955,460500.0
2011-09-22 13:45:00,16.74,16.74,16.71,16.73,346500.0,12.5955,12.5955,12.573,12.588,346500.0
2011-09-22 13:50:00,16.73,16.74,16.72,16.73,444000.0,12.588,12.5955,12.5805,12.588,444000.0
2011-09-22 13:55:00,16.73,16.73,16.69,16.69,567300.0,12.588,12.588,12.5579,12.5579,567300.0
2011-09-22 14:00:00,16.7,16.71,16.68,16.7,807600.0,12.5654,12.573,12.5504,12.5654,807600.0
2011-09-22 14:05:00,16.7,16.74,16.69,16.74,639300.0,12.5654,12.5955,12.5579,12.5955,639300.0
2011-09-22 14:10:00,16.73,16.73,16.71,16.73,459900.0,12.588,12.588,12.573,12.588,459900.0
2011-09-22 14:15:00,16.73,16.73,16.69,16.7,582300.0,12.588,12.588,12.5579,12.5654,582300.0
2011-09-22 14:20:00,16.7,16.83,16.7,16.77,1296000.0,12.5654,12.6632,12.5654,12.6181,1296000.0
2011-09-22 14:25:00,16.77,16.8,16.74,16.78,966000.0,12.6181,12.6407,12.5955,12.6256,966000.0
2011-09-22 14:30:00,16.78,16.78,16.71,16.72,698100.0,12.6256,12.6256,12.573,12.5805,698100.0
2011-09-22 14:35:00,16.72,16.75,16.69,16.71,698100.0,12.5805,12.6031,12.5579,12.573,698100.0
2011-09-22 14:40:00,16.71,16.76,16.7,16.75,774000.0,12.573,12.6106,12.5654,12.6031,774000.0
2011-09-22 14:45:00,16.75,16.78,16.71,16.77,1282800.0,12.6031,12.6256,12.573,12.6181,1282800.0
2011-09-22 14:50:00,16.77,16.78,16.75,16.78,762600.0,12.6181,12.6256,12.6031,12.6256,762600.0
2011-09-22 14:55:00,16.77,16.79,16.71,16.71,690300.0,12.6181,12.6331,12.573,12.573,690300.0
2011-09-22 15:00:00,16.71,16.71,16.68,16.68,771000.0,12.573,12.573,12.5504,12.5504,771000.0
2011-09-22 15:05:00,16.68,16.7,16.67,16.69,567000.0,12.5504,12.5654,12.5429,12.5579,567000.0
2011-09-22 15:10:00,16.69,16.72,16.69,16.7,783900.0,12.5579,12.5805,12.5579,12.5654,783900.0
2011-09-22 15:15:00,16.7,16.72,16.69,16.71,679200.0,12.5654,12.5805,12.5579,12.573,679200.0
2011-09-22 15:20:00,16.71,16.71,16.65,16.65,1393800.0,12.573,12.573,12.5278,12.5278,1393800.0
2011-09-22 15:25:00,16.65,16.68,16.65,16.68,962400.0,12.5278,12.5504,12.5278,12.5504,962400.0
2011-09-22 15:30:00,16.68,16.74,16.68,16.69,1447500.0,12.5504,12.5955,12.5504,12.5579,1447500.0
2011-09-22 15:35:00,16.69,16.73,16.66,16.73,1166400.0,12.5579,12.588,12.5353,12.588,1166400.0
2011-09-22 15:40:00,16.73,16.77,16.7,16.71,1772700.0,12.588,12.6181,12.5654,12.573,1772700.0
2011-09-22 15:45:00,16.71,16.81,16.7,16.78,2214300.0,12.573,12.6482,12.5654,12.6256,2214300.0
2011-09-22 15:50:00,16.78,16.78,16.71,16.73,1494300.0,12.6256,12.6256,12.573,12.588,1494300.0
2011-09-22 15:55:00,16.73,16.81,16.73,16.76,2706900.0,12.588,12.6482,12.588,12.6106,2706900.0
2011-09-23 09:30:00,16.73,16.82,16.68,16.81,1187400.0,12.588,12.6557,12.5504,12.6482,1187400.0
2011-09-23 09:35:00,16.8,16.81,16.73,16.76,944100.0,12.6407,12.6482,12.588,12.6106,944100.0
2011-09-23 09:40:00,16.75,16.83,16.75,16.81,963900.0,12.6031,12.6632,12.6031,12.6482,963900.0
2011-09-23 09:45:00,16.81,16.83,16.76,16.78,741600.0,12.6482,12.6632,12.6106,12.6256,741600.0
2011-09-23 09:50:00,16.78,16.82,16.76,16.81,850800.0,12.6256,12.6557,12.6106,12.6482,850800.0
2011-09-23 09:55:00,16.81,16.85,16.79,16.8,511800.0,12.6482,12.6783,12.6331,12.6407,511800.0
2011-09-23 10:00:00,16.8,16.85,16.79,16.81,603000.0,12.6407,12.6783,12.6331,12.6482,603000.0
2011-09-23 10:05:00,16.8,16.82,16.77,16.81,413700.0,12.6407,12.6557,12.6181,12.6482,413700.0
2011-09-23 10:10:00,16.81,16.83,16.77,16.8,402600.0,12.6482,12.6632,12.6181,12.6407,402600.0
2011-09-23 10:15:00,16.8,16.82,16.76,16.77,448500.0,12.6407,12.6557,12.6106,12.6181,448500.0
2011-09-23 10:20:00,16.77,16.77,16.72,16.76,363900.0,12.6181,12.6181,12.5805,12.6106,363900.0
2011-09-23 10:25:00,16.76,16.81,16.75,16.8,377100.0,12.6106,12.6482,12.6031,12.6407,377100.0
2011-09-23 10:30:00,16.8,16.84,16.8,16.81,379800.0,12.6407,12.6708,12.6407,12.6482,379800.0
2011-09-23 10:35:00,16.81,16.84,16.81,16.83,257100.0,12.6482,12.6708,12.6482,12.6632,257100.0
2011-09-23 10:40:00,16.83,16.83,16.77,16.81,246600.0,12.6632,12.6632,12.6181,12.6482,246600.0
2011-09-23 10:45:00,16.81,16.86,16.8,16.85,308100.0,12.6482,12.6858,12.6407,12.6783,308100.0
2011-09-23 10:50:00,16.85,16.87,16.83,16.86,301200.0,12.6783,12.6933,12.6632,12.6858,301200.0
2011-09-23 10:55:00,16.86,16.89,16.82,16.89,674700.0,12.6858,12.7084,12.6557,12.7084,674700.0
2011-09-23 11:00:00,16.89,16.89,16.85,16.87,658200.0,12.7084,12.7084,12.6783,12.6933,658200.0
2011-09-23 11:05:00,16.87,16.92,16.87,16.92,396900.0,12.6933,12.731,12.6933,12.731,396900.0
2011-09-23 11:10:00,16.92,16.93,16.89,16.9,439800.0,12.731,12.7385,12.7084,12.7159,439800.0
2011-09-23 11:15:00,16.9,16.92,16.88,16.91,684000.0,12.7159,12.731,12.7009,12.7234,684000.0
2011-09-23 11:20:00,16.91,16.98,16.91,16.96,1122300.0,12.7234,12.7761,12.7234,12.7611,1122300.0
2011-09-23 11:25:00,16.97,16.97,16.93,16.96,566100.0,12.7686,12.7686,12.7385,12.7611,566100.0
2011-09-23 11:30:00,16.96,16.97,16.94,16.95,462600.0,12.7611,12.7686,12.746,12.7535,462600.0
2011-09-23 11:35:00,16.95,16.95,16.89,16.91,418800.0,12.7535,12.7535,12.7084,12.7234,418800.0
2011-09-23 11:40:00,16.91,16.94,16.9,16.91,274200.0,12.7234,12.746,12.7159,12.7234,274200.0
2011-09-23 11:45:00,16.91,16.92,16.89,16.89,408000.0,12.7234,12.731,12.7084,12.7084,408000.0
2011-09-23 11:50:00,16.89,16.9,16.87,16.89,595800.0,12.7084,12.7159,12.6933,12.7084,595800.0
2011-09-23 11:55:00,16.89,16.9,16.87,16.9,462900.0,12.7084,12.7159,12.6933,12.7159,462900.0
2011-09-23 12:00:00,16.9,16.9,16.87,16.88,393600.0,12.7159,12.7159,12.6933,12.7009,393600.0
2011-09-23 12:05:00,16.89,16.9,16.87,16.89,314100.0,12.7084,12.7159,12.6933,12.7084,314100.0
2011-09-23 12:10:00,16.89,16.9,16.87,16.89,178800.0,12.7084,12.7159,12.6933,12.7084,178800.0
2011-09-23 12:15:00,16.89,16.93,16.89,16.93,323700.0,12.7084,12.7385,12.7084,12.7385,323700.0
2011-09-23 12:20:00,16.93,16.93,16.9,16.91,151800.0,12.7385,12.7385,12.7159,12.7234,151800.0
2011-09-23 12:25:00,16.9,16.91,16.87,16.88,208800.0,12.7159,12.7234,12.6933,12.7009,208800.0
2011-09-23 12:30:00,16.88,16.91,16.87,16.9,122700.0,12.7009,12.7234,12.6933,12.7159,122700.0
2011-09-23 12:35:00,16.9,16.91,16.88,16.89,170400.0,12.7159,12.7234,12.7009,12.7084,170400.0
2011-09-23 12:40:00,16.89,16.89,16.84,16.85,390900.0,12.7084,12.7084,12.6708,12.6783,390900.0
2011-09-23 12:45:00,16.85,16.93,16.84,16.88,875700.0,12.6783,12.7385,12.6708,12.7009,875700.0
2011-09-23 12:50:00,16.88,16.94,16.88,16.9,305400.0,12.7009,12.746,12.7009,12.7159,305400.0
2011-09-23 12:55:00,16.89,16.91,16.87,16.87,188700.0,12.7084,12.7234,12.6933,12.6933,188700.0
2011-09-23 13:00:00,16.87,16.89,16.85,16.87,278700.0,12.6933,12.7084,12.6783,12.6933,278700.0
2011-09-23 13:05:00,16.87,16.87,16.83,16.86,395400.0,12.6933,12.6933,12.6632,12.6858,395400.0
2011-09-23 13:10:00,16.86,16.9,16.85,16.87,308700.0,12.6858,12.7159,12.6783,12.6933,308700.0
2011-09-23 13:15:00,16.87,16.89,16.86,16.87,188100.0,12.6933,12.7084,12.6858,12.6933,188100.0
2011-09-23 13:20:00,16.87,16.88,16.86,16.88,131100.0,12.6933,12.7009,12.6858,12.7009,131100.0
2011-09-23 13:25:00,16.88,16.91,16.88,16.89,200400.0,12.7009,12.7234,12.7009,12.7084,200400.0
2011-09-23 13:30:00,16.89,16.95,16.88,16.92,499800.0,12.7084,12.7535,12.7009,12.731,499800.0
2011-09-23 13:35:00,16.92,16.93,16.9,16.9,207900.0,12.731,12.7385,12.7159,12.7159,207900.0
2011-09-23 13:40:00,16.9,16.94,16.9,16.94,292500.0,12.7159,12.746,12.7159,12.746,292500.0
2011-09-23 13:45:00,16.94,16.95,16.92,16.95,292200.0,12.746,12.7535,12.731,12.7535,292200.0
2011-09-23 13:50:00,16.95,16.96,16.93,16.94,465600.0,12.7535,12.7611,12.7385,12.746,465600.0
2011-09-23 13:55:00,16.95,16.98,16.95,16.97,713400.0,12.7535,12.7761,12.7535,12.7686,713400.0
2011-09-23 14:00:00,16.97,16.99,16.96,16.97,432900.0,12.7686,12.7836,12.7611,12.7686,432900.0
2011-09-23 14:05:00,16.96,16.97,16.91,16.93,683100.0,12.7611,12.7686,12.7234,12.7385,683100.0
2011-09-23 14:10:00,16.92,16.94,16.9,16.9,403200.0,12.731,12.746,12.7159,12.7159,403200.0
2011-09-23 14:15:00,16.9,16.93,16.89,16.89,591000.0,12.7159,12.7385,12.7084,12.7084,591000.0
2011-09-23 14:20:00,16.89,16.9,16.87,16.89,437100.0,12.7084,12.7159,12.6933,12.7084,437100.0
2011-09-23 14:25:00,16.88,16.9,16.88,16.89,225600.0,12.7009,12.7159,12.7009,12.7084,225600.0
2011-09-23 14:30:00,16.89,16.9,16.88,16.89,162000.0,12.7084,12.7159,12.7009,12.7084,162000.0
2011-09-23 14:35:00,16.89,16.91,16.88,16.9,209100.0,12.7084,12.7234,12.7009,12.7159,209100.0
2011-09-23 14:40:00,16.9,16.91,16.88,16.89,138000.0,12.7159,12.7234,12.7009,12.7084,138000.0
2011-09-23 14:45:00,16.89,16.9,16.87,16.87,237900.0,12.7084,12.7159,12.6933,12.6933,237900.0
2011-09-23 14:50:00,16.87,16.89,16.86,16.88,201000.0,12.6933,12.7084,12.6858,12.7009,201000.0
2011-09-23 14:55:00,16.89,16.89,16.87,16.87,239100.0,12.7084,12.7084,12.6933,12.6933,239100.0
2011-09-23 15:00:00,16.87,16.92,16.87,16.89,300900.0,12.6933,12.731,12.6933,12.7084,300900.0
2011-09-23 15:05:00,16.89,16.91,16.87,16.89,295500.0,12.7084,12.7234,12.6933,12.7084,295500.0
2011-09-23 15:10:00,16.9,16.93,16.89,16.92,244500.0,12.7159,12.7385,12.7084,12.731,244500.0
2011-09-23 15:15:00,16.92,16.93,16.9,16.92,294600.0,12.731,12.7385,12.7159,12.731,294600.0
2011-09-23 15:20:00,16.92,16.94,16.91,16.92,246600.0,12.731,12.746,12.7234,12.731,246600.0
2011-09-23 15:25:00,16.93,16.96,16.92,16.95,387600.0,12.7385,12.7611,12.731,12.7535,387600.0
2011-09-23 15:30:00,16.95,16.95,16.92,16.93,551100.0,12.7535,12.7535,12.731,12.7385,551100.0
2011-09-23 15:35:00,16.93,16.95,16.92,16.93,672000.0,12.7385,12.7535,12.731,12.7385,672000.0
2011-09-23 15:40:00,16.93,16.94,16.9,16.92,668100.0,12.7385,12.746,12.7159,12.731,668100.0
2011-09-23 15:45:00,16.92,16.93,16.9,16.92,725400.0,12.731,12.7385,12.7159,12.731,725400.0
2011-09-23 15:50:00,16.92,16.94,16.91,16.92,656400.0,12.731,12.746,12.7234,12.731,656400.0
2011-09-23 15:55:00,16.92,16.94,16.91,16.93,2143500.0,12.731,12.746,12.7234,12.7385,2143500.0
2011-09-26 09:30:00,17.0,17.11,16.98,17.11,866100.0,12.7912,12.8739,12.7761,12.8739,866100.0
2011-09-26 09:35:00,17.11,17.12,17.04,17.04,552300.0,12.8739,12.8814,12.8213,12.8213,552300.0
2011-09-26 09:40:00,17.04,17.08,17.03,17.08,348900.0,12.8213,12.8514,12.8137,12.8514,348900.0
2011-09-26 09:45:00,17.09,17.09,17.02,17.08,386100.0,12.8589,12.8589,12.8062,12.8514,386100.0
2011-09-26 09:50:00,17.08,17.08,17.01,17.04,320400.0,12.8514,12.8514,12.7987,12.8213,320400.0
2011-09-26 09:55:00,17.03,17.04,17.01,17.03,267300.0,12.8137,12.8213,12.7987,12.8137,267300.0
2011-09-26 10:00:00,17.03,17.07,17.02,17.03,708000.0,12.8137,12.8438,12.8062,12.8137,708000.0
2011-09-26 10:05:00,17.03,17.04,17.0,17.01,570900.0,12.8137,12.8213,12.7912,12.7987,570900.0
2011-09-26 10:10:00,17.01,17.01,16.94,16.95,618000.0,12.7987,12.7987,12.746,12.7535,618000.0
2011-09-26 10:15:00,16.95,16.95,16.93,16.94,479400.0,12.7535,12.7535,12.7385,12.746,479400.0
2011-09-26 10:20:00,16.94,16.97,16.94,16.96,346500.0,12.746,12.7686,12.746,12.7611,346500.0
2011-09-26 10:25:00,16.96,17.0,16.94,16.99,353700.0,12.7611,12.7912,12.746,12.7836,353700.0
2011-09-26 10:30:00,16.99,17.03,16.98,16.99,665400.0,12.7836,12.8137,12.7761,12.7836,665400.0
2011-09-26 10:35:00,16.99,17.01,16.95,16.96,290700.0,12.7836,12.7987,12.7535,12.7611,290700.0
2011-09-26 10:40:00,16.96,17.04,16.95,17.03,571200.0,12.7611,12.8213,12.7535,12.8137,571200.0
2011-09-26 10:45:00,17.03,17.04,17.01,17.01,284100.0,12.8137,12.8213,12.7987,12.7987,284100.0
2011-09-26 10:50:00,17.01,17.09,17.01,17.08,498000.0,12.7987,12.8589,12.7987,12.8514,498000.0
2011-09-26 10:55:00,17.08,17.08,17.05,17.06,396900.0,12.8514,12.8514,12.8288,12.8363,396900.0
2011-09-26 11:00:00,17.06,17.09,17.06,17.07,268500.0,12.8363,12.8589,12.8363,12.8438,268500.0
2011-09-26 11:05:00,17.07,17.08,17.05,17.06,396000.0,12.8438,12.8514,12.8288,12.8363,396000.0
2011-09-26 11:10:00,17.06,17.06,17.04,17.06,338400.0,12.8363,12.8363,12.8213,12.8363,338400.0
2011-09-26 11:15:00,17.06,17.1,17.05,17.08,336000.0,12.8363,12.8664,12.8288,12.8514,336000.0
2011-09-26 11:20:00,17.08,17.12,17.07,17.12,212700.0,12.8514,12.8814,12.8438,12.8814,212700.0
2011-09-26 11:25:00,17.11,17.12,17.08,17.11,278100.0,12.8739,12.8814,12.8514,12.8739,278100.0
2011-09-26 11:30:00,17.11,17.12,17.08,17.11,190500.0,12.8739,12.8814,12.8514,12.8739,190500.0
2011-09-26 11:35:00,17.11,17.15,17.1,17.15,431400.0,12.8739,12.904,12.8664,12.904,431400.0
2011-09-26 11:40:00,17.15,17.19,17.14,17.19,596400.0,12.904,12.9341,12.8965,12.9341,596400.0
2011-09-26 11:45:00,17.19,17.19,17.17,17.18,274200.0,12.9341,12.9341,12.9191,12.9266,274200.0
2011-09-26 11:50:00,17.18,17.18,17.15,17.16,255600.0,12.9266,12.9266,12.904,12.9115,255600.0
2011-09-26 11:55:00,17.17,17.18,17.14,17.14,369000.0,12.9191,12.9266,12.8965,12.8965,369000.0
2011-09-26 12:00:00,17.14,17.15,17.11,17.11,321000.0,12.8965,12.904,12.8739,12.8739,321000.0
2011-09-26 12:05:00,17.11,17.12,17.1,17.11,177000.0,12.8739,12.8814,12.8664,12.8739,177000.0
2011-09-26 12:10:00,17.11,17.11,17.1,17.11,173700.0,12.8739,12.8739,12.8664,12.8739,173700.0
2011-09-26 12:15:00,17.11,17.13,17.1,17.12,242400.0,12.8739,12.889,12.8664,12.8814,242400.0
2011-09-26 12:20:00,17.12,17.15,17.12,17.14,365100.0,12.8814,12.904,12.8814,12.8965,365100.0
2011-09-26 12:25:00,17.14,17.16,17.14,17.15,279900.0,12.8965,12.9115,12.8965,12.904,279900.0
2011-09-26 12:30:00,17.15,17.16,17.13,17.15,202500.0,12.904,12.9115,12.889,12.904,202500.0
2011-09-26 12:35:00,17.15,17.15,17.14,17.14,149700.0,12.904,12.904,12.8965,12.8965,149700.0
2011-09-26 12:40:00,17.14,17.14,17.1,17.11,361500.0,12.8965,12.8965,12.8664,12.8739,361500.0
2011-09-26 12:45:00,17.11,17.13,17.11,17.12,339600.0,12.8739,12.889,12.8739,12.8814,339600.0
2011-09-26 12:50:00,17.12,17.15,17.12,17.15,300900.0,12.8814,12.904,12.8814,12.904,300900.0
2011-09-26 12:55:00,17.14,17.15,17.13,17.14,253800.0,12.8965,12.904,12.889,12.8965,253800.0
2011-09-26 13:00:00,17.14,17.15,17.13,17.15,320100.0,12.8965,12.904,12.889,12.904,320100.0
2011-09-26 13:05:00,17.15,17.16,17.13,17.14,201900.0,12.904,12.9115,12.889,12.8965,201900.0
2011-09-26 13:10:00,17.14,17.15,17.11,17.12,303000.0,12.8965,12.904,12.8739,12.8814,303000.0
2011-09-26 13:15:00,17.12,17.14,17.12,17.13,187200.0,12.8814,12.8965,12.8814,12.889,187200.0
2011-09-26 13:20:00,17.13,17.17,17.13,17.16,348900.0,12.889,12.9191,12.889,12.9115,348900.0
2011-09-26 13:25:00,17.16,17.17,17.15,17.17,279300.0,12.9115,12.9191,12.904,12.9191,279300.0
2011-09-26 13:30:00,17.17,17.19,17.16,17.17,386400.0,12.9191,12.9341,12.9115,12.9191,386400.0
2011-09-26 13:35:00,17.17,17.17,17.15,17.17,231000.0,12.9191,12.9191,12.904,12.9191,231000.0
2011-09-26 13:40:00,17.17,17.19,17.16,17.18,292500.0,12.9191,12.9341,12.9115,12.9266,292500.0
2011-09-26 13:45:00,17.18,17.2,17.17,17.18,198300.0,12.9266,12.9416,12.9191,12.9266,198300.0
2011-09-26 13:50:00,17.18,17.21,17.18,17.21,287400.0,12.9266,12.9492,12.9266,12.9492,287400.0
2011-09-26 13:55:00,17.21,17.21,17.19,17.21,348300.0,12.9492,12.9492,12.9341,12.9492,348300.0
2011-09-26 14:00:00,17.21,17.24,17.19,17.23,676800.0,12.9492,12.9717,12.9341,12.9642,676800.0
2011-09-26 14:05:00,17.23,17.23,17.19,17.2,342000.0,12.9642,12.9642,12.9341,12.9416,342000.0
2011-09-26 14:10:00,17.2,17.21,17.18,17.19,234900.0,12.9416,12.9492,12.9266,12.9341,234900.0
2011-09-26 14:15:00,17.19,17.2,17.18,17.19,297000.0,12.9341,12.9416,12.9266,12.9341,297000.0
2011-09-26 14:20:00,17.19,17.2,17.17,17.19,261900.0,12.9341,12.9416,12.9191,12.9341,261900.0
2011-09-26 14:25:00,17.19,17.2,17.18,17.19,216900.0,12.9341,12.9416,12.9266,12.9341,216900.0
2011-09-26 14:30:00,17.19,17.22,17.17,17.21,341700.0,12.9341,12.9567,12.9191,12.9492,341700.0
2011-09-26 14:35:00,17.21,17.23,17.21,17.22,363600.0,12.9492,12.9642,12.9492,12.9567,363600.0
2011-09-26 14:40:00,17.22,17.23,17.22,17.23,339300.0,12.9567,12.9642,12.9567,12.9642,339300.0
2011-09-26 14:45:00,17.23,17.25,17.22,17.22,360900.0,12.9642,12.9793,12.9567,12.9567,360900.0
2011-09-26 14:50:00,17.22,17.22,17.21,17.22,312600.0,12.9567,12.9567,12.9492,12.9567,312600.0
2011-09-26 14:55:00,17.22,17.24,17.22,17.24,301200.0,12.9567,12.9717,12.9567,12.9717,301200.0
2011-09-26 15:00:00,17.24,17.28,17.24,17.27,776700.0,12.9717,13.0018,12.9717,12.9943,776700.0
2011-09-26 15:05:00,17.26,17.27,17.24,17.25,575100.0,12.9868,12.9943,12.9717,12.9793,575100.0
2011-09-26 15:10:00,17.25,17.28,17.24,17.27,485700.0,12.9793,13.0018,12.9717,12.9943,485700.0
2011-09-26 15:15:00,17.27,17.28,17.25,17.27,495600.0,12.9943,13.0018,12.9793,12.9943,495600.0
2011-09-26 15:20:00,17.27,17.27,17.24,17.26,445800.0,12.9943,12.9943,12.9717,12.9868,445800.0
2011-09-26 15:25:00,17.26,17.26,17.24,17.25,533100.0,12.9868,12.9868,12.9717,12.9793,533100.0
2011-09-26 15:30:00,17.25,17.25,17.24,17.24,514800.0,12.9793,12.9793,12.9717,12.9717,514800.0
2011-09-26 15:35:00,17.24,17.27,17.24,17.26,494100.0,12.9717,12.9943,12.9717,12.9868,494100.0
2011-09-26 15:40:00,17.26,17.28,17.25,17.28,574500.0,12.9868,13.0018,12.9793,13.0018,574500.0
2011-09-26 15:45:00,17.28,17.28,17.26,17.26,901200.0,13.0018,13.0018,12.9868,12.9868,901200.0
2011-09-26 15:50:00,17.26,17.27,17.25,17.27,723000.0,12.9868,12.9943,12.9793,12.9943,723000.0
2011-09-26 15:55:00,17.27,17.28,17.27,17.28,1722000.0,12.9943,13.0018,12.9943,13.0018,1722000.0
2011-09-27 09:30:00,17.48,17.48,17.41,17.46,1295100.0,13.1523,13.1523,13.0997,13.1373,1295100.0
2011-09-27 09:35:00,17.45,17.57,17.43,17.56,2282700.0,13.1297,13.22,13.1147,13.2125,2282700.0
2011-09-27 09:40:00,17.55,17.59,17.52,17.57,995100.0,13.205,13.2351,13.1824,13.22,995100.0
2011-09-27 09:45:00,17.57,17.58,17.54,17.56,591000.0,13.22,13.2276,13.1975,13.2125,591000.0
2011-09-27 09:50:00,17.56,17.62,17.55,17.56,551400.0,13.2125,13.2577,13.205,13.2125,551400.0
2011-09-27 09:55:00,17.57,17.59,17.55,17.59,318300.0,13.22,13.2351,13.205,13.2351,318300.0
2011-09-27 10:00:00,17.58,17.6,17.54,17.55,465000.0,13.2276,13.2426,13.1975,13.205,465000.0
2011-09-27 10:05:00,17.55,17.58,17.52,17.52,447900.0,13.205,13.2276,13.1824,13.1824,447900.0
2011-09-27 10:10:00,17.52,17.56,17.51,17.53,455700.0,13.1824,13.2125,13.1749,13.1899,455700.0
2011-09-27 10:15:00,17.54,17.54,17.51,17.52,292500.0,13.1975,13.1975,13.1749,13.1824,292500.0
2011-09-27 10:20:00,17.52,17.53,17.5,17.52,292200.0,13.1824,13.1899,13.1674,13.1824,292200.0
2011-09-27 10:25:00,17.52,17.52,17.5,17.51,322500.0,13.1824,13.1824,13.1674,13.1749,322500.0
2011-09-27 10:30:00,17.51,17.52,17.49,17.49,193800.0,13.1749,13.1824,13.1598,13.1598,193800.0
2011-09-27 10:35:00,17.5,17.53,17.49,17.51,344400.0,13.1674,13.1899,13.1598,13.1749,344400.0
2011-09-27 10:40:00,17.51,17.53,17.49,17.53,227700.0,13.1749,13.1899,13.1598,13.1899,227700.0
2011-09-27 10:45:00,17.53,17.54,17.51,17.52,293400.0,13.1899,13.1975,13.1749,13.1824,293400.0
2011-09-27 10:50:00,17.52,17.53,17.51,17.52,307200.0,13.1824,13.1899,13.1749,13.1824,307200.0
2011-09-27 10:55:00,17.52,17.53,17.52,17.53,171600.0,13.1824,13.1899,13.1824,13.1899,171600.0
2011-09-27 11:00:00,17.53,17.55,17.53,17.55,235500.0,13.1899,13.205,13.1899,13.205,235500.0
2011-09-27 11:05:00,17.55,17.56,17.53,17.54,240000.0,13.205,13.2125,13.1899,13.1975,240000.0
2011-09-27 11:10:00,17.54,17.54,17.49,17.5,156000.0,13.1975,13.1975,13.1598,13.1674,156000.0
2011-09-27 11:15:00,17.5,17.52,17.49,17.51,189000.0,13.1674,13.1824,13.1598,13.1749,189000.0
2011-09-27 11:20:00,17.52,17.52,17.48,17.49,530400.0,13.1824,13.1824,13.1523,13.1598,530400.0
2011-09-27 11:25:00,17.49,17.51,17.49,17.49,264600.0,13.1598,13.1749,13.1598,13.1598,264600.0
2011-09-27 11:30:00,17.5,17.51,17.49,17.5,234000.0,13.1674,13.1749,13.1598,13.1674,234000.0
2011-09-27 11:35:00,17.5,17.52,17.5,17.51,233400.0,13.1674,13.1824,13.1674,13.1749,233400.0
2011-09-27 11:40:00,17.51,17.51,17.49,17.49,124200.0,13.1749,13.1749,13.1598,13.1598,124200.0
2011-09-27 11:45:00,17.49,17.5,17.48,17.48,181500.0,13.1598,13.1674,13.1523,13.1523,181500.0
2011-09-27 11:50:00,17.48,17.49,17.47,17.49,258900.0,13.1523,13.1598,13.1448,13.1598,258900.0
2011-09-27 11:55:00,17.49,17.52,17.48,17.51,319500.0,13.1598,13.1824,13.1523,13.1749,319500.0
2011-09-27 12:00:00,17.51,17.51,17.49,17.51,382500.0,13.1749,13.1749,13.1598,13.1749,382500.0
2011-09-27 12:05:00,17.51,17.53,17.51,17.53,233100.0,13.1749,13.1899,13.1749,13.1899,233100.0
2011-09-27 12:10:00,17.53,17.54,17.52,17.54,220200.0,13.1899,13.1975,13.1824,13.1975,220200.0
2011-09-27 12:15:00,17.54,17.55,17.52,17.52,193800.0,13.1975,13.205,13.1824,13.1824,193800.0
2011-09-27 12:20:00,17.52,17.53,17.52,17.53,172500.0,13.1824,13.1899,13.1824,13.1899,172500.0
2011-09-27 12:25:00,17.52,17.53,17.5,17.5,186600.0,13.1824,13.1899,13.1674,13.1674,186600.0
2011-09-27 12:30:00,17.5,17.5,17.48,17.48,180900.0,13.1674,13.1674,13.1523,13.1523,180900.0
2011-09-27 12:35:00,17.48,17.5,17.48,17.49,189000.0,13.1523,13.1674,13.1523,13.1598,189000.0
2011-09-27 12:40:00,17.49,17.5,17.48,17.48,123600.0,13.1598,13.1674,13.1523,13.1523,123600.0
2011-09-27 12:45:00,17.48,17.5,17.48,17.5,156000.0,13.1523,13.1674,13.1523,13.1674,156000.0
2011-09-27 12:50:00,17.5,17.51,17.48,17.49,264600.0,13.1674,13.1749,13.1523,13.1598,264600.0
2011-09-27 12:55:00,17.49,17.5,17.47,17.47,218700.0,13.1598,13.1674,13.1448,13.1448,218700.0
2011-09-27 13:00:00,17.47,17.48,17.46,17.46,340500.0,13.1448,13.1523,13.1373,13.1373,340500.0
2011-09-27 13:05:00,17.46,17.48,17.46,17.47,236100.0,13.1373,13.1523,13.1373,13.1448,236100.0
2011-09-27 13:10:00,17.47,17.49,17.47,17.48,345900.0,13.1448,13.1598,13.1448,13.1523,345900.0
2011-09-27 13:15:00,17.48,17.48,17.45,17.46,281100.0,13.1523,13.1523,13.1297,13.1373,281100.0
2011-09-27 13:20:00,17.46,17.47,17.45,17.45,303300.0,13.1373,13.1448,13.1297,13.1297,303300.0
2011-09-27 13:25:00,17.45,17.46,17.43,17.43,292500.0,13.1297,13.1373,13.1147,13.1147,292500.0
2011-09-27 13:30:00,17.43,17.44,17.41,17.41,488400.0,13.1147,13.1222,13.0997,13.0997,488400.0
2011-09-27 13:35:00,17.42,17.43,17.41,17.43,309000.0,13.1072,13.1147,13.0997,13.1147,309000.0
2011-09-27 13:40:00,17.43,17.43,17.42,17.43,172500.0,13.1147,13.1147,13.1072,13.1147,172500.0
2011-09-27 13:45:00,17.43,17.46,17.43,17.45,295200.0,13.1147,13.1373,13.1147,13.1297,295200.0
2011-09-27 13:50:00,17.45,17.48,17.45,17.47,186600.0,13.1297,13.1523,13.1297,13.1448,186600.0
2011-09-27 13:55:00,17.47,17.48,17.46,17.47,361800.0,13.1448,13.1523,13.1373,13.1448,361800.0
2011-09-27 14:00:00,17.47,17.49,17.47,17.49,211500.0,13.1448,13.1598,13.1448,13.1598,211500.0
2011-09-27 14:05:00,17.49,17.5,17.48,17.48,228300.0,13.1598,13.1674,13.1523,13.1523,228300.0
2011-09-27 14:10:00,17.49,17.5,17.48,17.5,199500.0,13.1598,13.1674,13.1523,13.1674,199500.0
2011-09-27 14:15:00,17.5,17.51,17.5,17.51,191100.0,13.1674,13.1749,13.1674,13.1749,191100.0
2011-09-27 14:20:00,17.5,17.52,17.5,17.5,254100.0,13.1674,13.1824,13.1674,13.1674,254100.0
2011-09-27 14:25:00,17.5,17.5,17.48,17.48,165300.0,13.1674,13.1674,13.1523,13.1523,165300.0
2011-09-27 14:30:00,17.48,17.51,17.48,17.5,261300.0,13.1523,13.1749,13.1523,13.1674,261300.0
2011-09-27 14:35:00,17.5,17.51,17.49,17.49,201900.0,13.1674,13.1749,13.1598,13.1598,201900.0
2011-09-27 14:40:00,17.49,17.5,17.48,17.49,297600.0,13.1598,13.1674,13.1523,13.1598,297600.0
2011-09-27 14:45:00,17.49,17.5,17.49,17.49,199800.0,13.1598,13.1674,13.1598,13.1598,199800.0
2011-09-27 14:50:00,17.49,17.5,17.48,17.49,235500.0,13.1598,13.1674,13.1523,13.1598,235500.0
2011-09-27 14:55:00,17.49,17.5,17.48,17.49,227100.0,13.1598,13.1674,13.1523,13.1598,227100.0
2011-09-27 15:00:00,17.49,17.49,17.46,17.47,400800.0,13.1598,13.1598,13.1373,13.1448,400800.0
2011-09-27 15:05:00,17.47,17.47,17.43,17.45,476400.0,13.1448,13.1448,13.1147,13.1297,476400.0
2011-09-27 15:10:00,17.45,17.45,17.39,17.41,573900.0,13.1297,13.1297,13.0846,13.0997,573900.0
2011-09-27 15:15:00,17.42,17.44,17.41,17.44,555000.0,13.1072,13.1222,13.0997,13.1222,555000.0
2011-09-27 15:20:00,17.44,17.44,17.41,17.42,355800.0,13.1222,13.1222,13.0997,13.1072,355800.0
2011-09-27 15:25:00,17.42,17.42,17.39,17.41,480600.0,13.1072,13.1072,13.0846,13.0997,480600.0
2011-09-27 15:30:00,17.41,17.43,17.4,17.41,806100.0,13.0997,13.1147,13.0921,13.0997,806100.0
2011-09-27 15:35:00,17.41,17.43,17.38,17.38,484200.0,13.0997,13.1147,13.0771,13.0771,484200.0
2011-09-27 15:40:00,17.38,17.39,17.35,17.39,729900.0,13.0771,13.0846,13.0545,13.0846,729900.0
2011-09-27 15:45:00,17.38,17.39,17.32,17.33,1240500.0,13.0771,13.0846,13.0319,13.0395,1240500.0
2011-09-27 15:50:00,17.33,17.35,17.29,17.29,1359900.0,13.0395,13.0545,13.0094,13.0094,1359900.0
2011-09-27 15:55:00,17.29,17.35,17.27,17.35,2889900.0,13.0094,13.0545,12.9943,13.0545,2889900.0
2011-09-28 09:30:00,17.37,17.47,17.37,17.45,896100.0,13.0696,13.1448,13.0696,13.1297,896100.0
2011-09-28 09:35:00,17.45,17.47,17.43,17.47,596100.0,13.1297,13.1448,13.1147,13.1448,596100.0
2011-09-28 09:40:00,17.46,17.47,17.45,17.45,464400.0,13.1373,13.1448,13.1297,13.1297,464400.0
2011-09-28 09:45:00,17.45,17.45,17.42,17.44,438600.0,13.1297,13.1297,13.1072,13.1222,438600.0
2011-09-28 09:50:00,17.44,17.45,17.42,17.42,450900.0,13.1222,13.1297,13.1072,13.1072,450900.0
2011-09-28 09:55:00,17.42,17.45,17.4,17.44,360000.0,13.1072,13.1297,13.0921,13.1222,360000.0
2011-09-28 10:00:00,17.44,17.45,17.42,17.45,552000.0,13.1222,13.1297,13.1072,13.1297,552000.0
2011-09-28 10:05:00,17.45,17.46,17.42,17.42,573900.0,13.1297,13.1373,13.1072,13.1072,573900.0
2011-09-28 10:10:00,17.42,17.43,17.4,17.41,512400.0,13.1072,13.1147,13.0921,13.0997,512400.0
2011-09-28 10:15:00,17.42,17.43,17.37,17.38,692700.0,13.1072,13.1147,13.0696,13.0771,692700.0
2011-09-28 10:20:00,17.38,17.41,17.37,17.38,529500.0,13.0771,13.0997,13.0696,13.0771,529500.0
2011-09-28 10:25:00,17.38,17.4,17.37,17.38,537600.0,13.0771,13.0921,13.0696,13.0771,537600.0
2011-09-28 10:30:00,17.38,17.39,17.35,17.36,507600.0,13.0771,13.0846,13.0545,13.062,507600.0
2011-09-28 10:35:00,17.36,17.38,17.31,17.33,705900.0,13.062,13.0771,13.0244,13.0395,705900.0
2011-09-28 10:40:00,17.33,17.33,17.31,17.32,404400.0,13.0395,13.0395,13.0244,13.0319,404400.0
2011-09-28 10:45:00,17.32,17.35,17.3,17.33,371100.0,13.0319,13.0545,13.0169,13.0395,371100.0
2011-09-28 10:50:00,17.33,17.34,17.32,17.34,300300.0,13.0395,13.047,13.0319,13.047,300300.0
2011-09-28 10:55:00,17.34,17.35,17.33,17.34,854400.0,13.047,13.0545,13.0395,13.047,854400.0
2011-09-28 11:00:00,17.34,17.34,17.31,17.33,578400.0,13.047,13.047,13.0244,13.0395,578400.0
2011-09-28 11:05:00,17.33,17.34,17.32,17.33,327900.0,13.0395,13.047,13.0319,13.0395,327900.0
2011-09-28 11:10:00,17.33,17.38,17.32,17.36,495900.0,13.0395,13.0771,13.0319,13.062,495900.0
2011-09-28 11:15:00,17.36,17.39,17.35,17.36,325200.0,13.062,13.0846,13.0545,13.062,325200.0
2011-09-28 11:20:00,17.36,17.38,17.34,17.37,336000.0,13.062,13.0771,13.047,13.0696,336000.0
2011-09-28 11:25:00,17.38,17.38,17.36,17.38,523200.0,13.0771,13.0771,13.062,13.0771,523200.0
2011-09-28 11:30:00,17.38,17.39,17.37,17.38,244800.0,13.0771,13.0846,13.0696,13.0771,244800.0
2011-09-28 11:35:00,17.38,17.42,17.37,17.4,693600.0,13.0771,13.1072,13.0696,13.0921,693600.0
2011-09-28 11:40:00,17.39,17.42,17.39,17.42,302700.0,13.0846,13.1072,13.0846,13.1072,302700.0
2011-09-28 11:45:00,17.42,17.43,17.41,17.42,255600.0,13.1072,13.1147,13.0997,13.1072,255600.0
2011-09-28 11:50:00,17.42,17.42,17.39,17.4,334800.0,13.1072,13.1072,13.0846,13.0921,334800.0
2011-09-28 11:55:00,17.4,17.41,17.37,17.37,226800.0,13.0921,13.0997,13.0696,13.0696,226800.0
2011-09-28 12:00:00,17.37,17.37,17.35,17.35,189600.0,13.0696,13.0696,13.0545,13.0545,189600.0
2011-09-28 12:05:00,17.35,17.35,17.33,17.33,169500.0,13.0545,13.0545,13.0395,13.0395,169500.0
2011-09-28 12:10:00,17.34,17.34,17.3,17.3,349800.0,13.047,13.047,13.0169,13.0169,349800.0
2011-09-28 12:15:00,17.31,17.31,17.29,17.29,257700.0,13.0244,13.0244,13.0094,13.0094,257700.0
2011-09-28 12:20:00,17.29,17.3,17.28,17.28,208800.0,13.0094,13.0169,13.0018,13.0018,208800.0
2011-09-28 12:25:00,17.28,17.29,17.28,17.29,250200.0,13.0018,13.0094,13.0018,13.0094,250200.0
2011-09-28 12:30:00,17.29,17.29,17.26,17.26,219900.0,13.0094,13.0094,12.9868,12.9868,219900.0
2011-09-28 12:35:00,17.26,17.27,17.25,17.26,250200.0,12.9868,12.9943,12.9793,12.9868,250200.0
2011-09-28 12:40:00,17.26,17.27,17.24,17.24,297000.0,12.9868,12.9943,12.9717,12.9717,297000.0
2011-09-28 12:45:00,17.24,17.26,17.24,17.25,171300.0,12.9717,12.9868,12.9717,12.9793,171300.0
2011-09-28 12:50:00,17.26,17.28,17.26,17.26,216900.0,12.9868,13.0018,12.9868,12.9868,216900.0
2011-09-28 12:55:00,17.26,17.31,17.26,17.29,191400.0,12.9868,13.0244,12.9868,13.0094,191400.0
2011-09-28 13:00:00,17.29,17.3,17.28,17.28,120600.0,13.0094,13.0169,13.0018,13.0018,120600.0
2011-09-28 13:05:00,17.28,17.29,17.27,17.27,162900.0,13.0018,13.0094,12.9943,12.9943,162900.0
2011-09-28 13:10:00,17.27,17.27,17.25,17.25,127800.0,12.9943,12.9943,12.9793,12.9793,127800.0
2011-09-28 13:15:00,17.25,17.26,17.24,17.24,132900.0,12.9793,12.9868,12.9717,12.9717,132900.0
2011-09-28 13:20:00,17.24,17.25,17.24,17.24,113100.0,12.9717,12.9793,12.9717,12.9717,113100.0
2011-09-28 13:25:00,17.24,17.25,17.24,17.24,205200.0,12.9717,12.9793,12.9717,12.9717,205200.0
2011-09-28 13:30:00,17.24,17.24,17.21,17.23,233100.0,12.9717,12.9717,12.9492,12.9642,233100.0
2011-09-28 13:35:00,17.23,17.25,17.23,17.24,245400.0,12.9642,12.9793,12.9642,12.9717,245400.0
2011-09-28 13:40:00,17.23,17.24,17.23,17.23,225300.0,12.9642,12.9717,12.9642,12.9642,225300.0
2011-09-28 13:45:00,17.23,17.24,17.23,17.24,558300.0,12.9642,12.9717,12.9642,12.9717,558300.0
2011-09-28 13:50:00,17.24,17.25,17.23,17.24,280800.0,12.9717,12.9793,12.9642,12.9717,280800.0
2011-09-28 13:55:00,17.24,17.24,17.21,17.22,492300.0,12.9717,12.9717,12.9492,12.9567,492300.0
2011-09-28 14:00:00,17.22,17.22,17.19,17.2,535200.0,12.9567,12.9567,12.9341,12.9416,535200.0
2011-09-28 14:05:00,17.2,17.22,17.19,17.22,441600.0,12.9416,12.9567,12.9341,12.9567,441600.0
2011-09-28 14:10:00,17.21,17.23,17.21,17.23,189000.0,12.9492,12.9642,12.9492,12.9642,189000.0
2011-09-28 14:15:00,17.23,17.23,17.21,17.22,286800.0,12.9642,12.9642,12.9492,12.9567,286800.0
2011-09-28 14:20:00,17.22,17.22,17.19,17.22,230700.0,12.9567,12.9567,12.9341,12.9567,230700.0
2011-09-28 14:25:00,17.22,17.23,17.21,17.22,193200.0,12.9567,12.9642,12.9492,12.9567,193200.0
2011-09-28 14:30:00,17.22,17.23,17.2,17.23,210900.0,12.9567,12.9642,12.9416,12.9642,210900.0
2011-09-28 14:35:00,17.23,17.23,17.22,17.23,176700.0,12.9642,12.9642,12.9567,12.9642,176700.0
2011-09-28 14:40:00,17.23,17.24,17.23,17.24,209700.0,12.9642,12.9717,12.9642,12.9717,209700.0
2011-09-28 14:45:00,17.24,17.25,17.23,17.24,276000.0,12.9717,12.9793,12.9642,12.9717,276000.0
2011-09-28 14:50:00,17.24,17.26,17.24,17.25,202200.0,12.9717,12.9868,12.9717,12.9793,202200.0
2011-09-28 14:55:00,17.25,17.26,17.24,17.26,142800.0,12.9793,12.9868,12.9717,12.9868,142800.0
2011-09-28 15:00:00,17.26,17.28,17.25,17.27,354300.0,12.9868,13.0018,12.9793,12.9943,354300.0
2011-09-28 15:05:00,17.26,17.28,17.26,17.27,255900.0,12.9868,13.0018,12.9868,12.9943,255900.0
2011-09-28 15:10:00,17.27,17.3,17.27,17.29,561900.0,12.9943,13.0169,12.9943,13.0094,561900.0
2011-09-28 15:15:00,17.29,17.31,17.27,17.28,438000.0,13.0094,13.0244,12.9943,13.0018,438000.0
2011-09-28 15:20:00,17.28,17.29,17.26,17.28,263100.0,13.0018,13.0094,12.9868,13.0018,263100.0
2011-09-28 15:25:00,17.27,17.28,17.25,17.26,443700.0,12.9943,13.0018,12.9793,12.9868,443700.0
2011-09-28 15:30:00,17.26,17.27,17.25,17.25,343500.0,12.9868,12.9943,12.9793,12.9793,343500.0
2011-09-28 15:35:00,17.25,17.25,17.18,17.18,909300.0,12.9793,12.9793,12.9266,12.9266,909300.0
2011-09-28 15:40:00,17.18,17.19,17.17,17.17,679500.0,12.9266,12.9341,12.9191,12.9191,679500.0
2011-09-28 15:45:00,17.16,17.17,17.11,17.12,1342200.0,12.9115,12.9191,12.8739,12.8814,1342200.0
2011-09-28 15:50:00,17.12,17.14,17.1,17.11,1105200.0,12.8814,12.8965,12.8664,12.8739,1105200.0
2011-09-28 15:55:00,17.11,17.13,17.1,17.11,2175600.0,12.8739,12.889,12.8664,12.8739,2175600.0
2011-09-29 09:30:00,17.27,17.32,17.27,17.32,492600.0,12.9943,13.0319,12.9943,13.0319,492600.0
2011-09-29 09:35:00,17.32,17.37,17.32,17.32,391800.0,13.0319,13.0696,13.0319,13.0319,391800.0
2011-09-29 09:40:00,17.32,17.37,17.32,17.37,491100.0,13.0319,13.0696,13.0319,13.0696,491100.0
2011-09-29 09:45:00,17.37,17.44,17.37,17.44,575100.0,13.0696,13.1222,13.0696,13.1222,575100.0
2011-09-29 09:50:00,17.43,17.45,17.41,17.44,318900.0,13.1147,13.1297,13.0997,13.1222,318900.0
2011-09-29 09:55:00,17.44,17.47,17.42,17.43,433800.0,13.1222,13.1448,13.1072,13.1147,433800.0
2011-09-29 10:00:00,17.43,17.45,17.37,17.39,549600.0,13.1147,13.1297,13.0696,13.0846,549600.0
2011-09-29 10:05:00,17.39,17.41,17.35,17.37,452400.0,13.0846,13.0997,13.0545,13.0696,452400.0
2011-09-29 10:10:00,17.37,17.41,17.36,17.4,320100.0,13.0696,13.0997,13.062,13.0921,320100.0
2011-09-29 10:15:00,17.4,17.42,17.38,17.41,485100.0,13.0921,13.1072,13.0771,13.0997,485100.0
2011-09-29 10:20:00,17.41,17.42,17.38,17.4,537600.0,13.0997,13.1072,13.0771,13.0921,537600.0
2011-09-29 10:25:00,17.4,17.42,17.39,17.42,362700.0,13.0921,13.1072,13.0846,13.1072,362700.0
2011-09-29 10:30:00,17.42,17.43,17.4,17.41,322200.0,13.1072,13.1147,13.0921,13.0997,322200.0
2011-09-29 10:35:00,17.41,17.42,17.39,17.39,727200.0,13.0997,13.1072,13.0846,13.0846,727200.0
2011-09-29 10:40:00,17.39,17.41,17.37,17.38,241200.0,13.0846,13.0997,13.0696,13.0771,241200.0
2011-09-29 10:45:00,17.38,17.41,17.37,17.4,254400.0,13.0771,13.0997,13.0696,13.0921,254400.0
2011-09-29 10:50:00,17.39,17.41,17.38,17.39,577500.0,13.0846,13.0997,13.0771,13.0846,577500.0
2011-09-29 10:55:00,17.39,17.42,17.39,17.41,341400.0,13.0846,13.1072,13.0846,13.0997,341400.0
2011-09-29 11:00:00,17.4,17.42,17.39,17.4,245700.0,13.0921,13.1072,13.0846,13.0921,245700.0
2011-09-29 11:05:00,17.4,17.41,17.38,17.4,348000.0,13.0921,13.0997,13.0771,13.0921,348000.0
2011-09-29 11:10:00,17.4,17.41,17.38,17.4,229800.0,13.0921,13.0997,13.0771,13.0921,229800.0
2011-09-29 11:15:00,17.4,17.41,17.37,17.37,315900.0,13.0921,13.0997,13.0696,13.0696,315900.0
2011-09-29 11:20:00,17.37,17.39,17.36,17.37,184500.0,13.0696,13.0846,13.062,13.0696,184500.0
2011-09-29 11:25:00,17.37,17.39,17.37,17.38,162900.0,13.0696,13.0846,13.0696,13.0771,162900.0
2011-09-29 11:30:00,17.38,17.38,17.37,17.38,149100.0,13.0771,13.0771,13.0696,13.0771,149100.0
2011-09-29 11:35:00,17.38,17.39,17.37,17.37,161700.0,13.0771,13.0846,13.0696,13.0696,161700.0
2011-09-29 11:40:00,17.37,17.39,17.36,17.39,114300.0,13.0696,13.0846,13.062,13.0846,114300.0
2011-09-29 11:45:00,17.39,17.39,17.36,17.37,181200.0,13.0846,13.0846,13.062,13.0696,181200.0
2011-09-29 11:50:00,17.37,17.38,17.35,17.36,183000.0,13.0696,13.0771,13.0545,13.062,183000.0
2011-09-29 11:55:00,17.35,17.37,17.33,17.35,220500.0,13.0545,13.0696,13.0395,13.0545,220500.0
2011-09-29 12:00:00,17.34,17.36,17.34,17.34,254700.0,13.047,13.062,13.047,13.047,254700.0
2011-09-29 12:05:00,17.34,17.36,17.34,17.35,180300.0,13.047,13.062,13.047,13.0545,180300.0
2011-09-29 12:10:00,17.36,17.36,17.35,17.35,100800.0,13.062,13.062,13.0545,13.0545,100800.0
2011-09-29 12:15:00,17.35,17.37,17.35,17.37,85200.0,13.0545,13.0696,13.0545,13.0696,85200.0
2011-09-29 12:20:00,17.37,17.38,17.36,17.38,147900.0,13.0696,13.0771,13.062,13.0771,147900.0
2011-09-29 12:25:00,17.38,17.39,17.36,17.36,167100.0,13.0771,13.0846,13.062,13.062,167100.0
2011-09-29 12:30:00,17.36,17.37,17.33,17.34,483600.0,13.062,13.0696,13.0395,13.047,483600.0
2011-09-29 12:35:00,17.34,17.34,17.31,17.31,464100.0,13.047,13.047,13.0244,13.0244,464100.0
2011-09-29 12:40:00,17.31,17.32,17.3,17.3,228000.0,13.0244,13.0319,13.0169,13.0169,228000.0
2011-09-29 12:45:00,17.3,17.31,17.27,17.27,463500.0,13.0169,13.0244,12.9943,12.9943,463500.0
2011-09-29 12:50:00,17.27,17.3,17.27,17.29,322800.0,12.9943,13.0169,12.9943,13.0094,322800.0
2011-09-29 12:55:00,17.29,17.3,17.29,17.29,116400.0,13.0094,13.0169,13.0094,13.0094,116400.0
2011-09-29 13:00:00,17.29,17.3,17.28,17.29,185100.0,13.0094,13.0169,13.0018,13.0094,185100.0
2011-09-29 13:05:00,17.29,17.31,17.28,17.28,241800.0,13.0094,13.0244,13.0018,13.0018,241800.0
2011-09-29 13:10:00,17.29,17.31,17.28,17.28,181500.0,13.0094,13.0244,13.0018,13.0018,181500.0
2011-09-29 13:15:00,17.28,17.28,17.26,17.26,217500.0,13.0018,13.0018,12.9868,12.9868,217500.0
2011-09-29 13:20:00,17.26,17.27,17.25,17.26,152100.0,12.9868,12.9943,12.9793,12.9868,152100.0
2011-09-29 13:25:00,17.26,17.28,17.24,17.26,669000.0,12.9868,13.0018,12.9717,12.9868,669000.0
2011-09-29 13:30:00,17.26,17.27,17.24,17.24,422400.0,12.9868,12.9943,12.9717,12.9717,422400.0
2011-09-29 13:35:00,17.25,17.26,17.2,17.2,507900.0,12.9793,12.9868,12.9416,12.9416,507900.0
2011-09-29 13:40:00,17.2,17.22,17.19,17.2,292800.0,12.9416,12.9567,12.9341,12.9416,292800.0
2011-09-29 13:45:00,17.2,17.23,17.2,17.23,295500.0,12.9416,12.9642,12.9416,12.9642,295500.0
2011-09-29 13:50:00,17.23,17.24,17.21,17.22,213300.0,12.9642,12.9717,12.9492,12.9567,213300.0
2011-09-29 13:55:00,17.23,17.26,17.21,17.23,158100.0,12.9642,12.9868,12.9492,12.9642,158100.0
2011-09-29 14:00:00,17.23,17.24,17.2,17.2,324300.0,12.9642,12.9717,12.9416,12.9416,324300.0
2011-09-29 14:05:00,17.2,17.22,17.19,17.2,411300.0,12.9416,12.9567,12.9341,12.9416,411300.0
2011-09-29 14:10:00,17.2,17.2,17.15,17.17,477000.0,12.9416,12.9416,12.904,12.9191,477000.0
2011-09-29 14:15:00,17.17,17.19,17.17,17.18,257400.0,12.9191,12.9341,12.9191,12.9266,257400.0
2011-09-29 14:20:00,17.18,17.19,17.16,17.18,184500.0,12.9266,12.9341,12.9115,12.9266,184500.0
2011-09-29 14:25:00,17.18,17.21,17.17,17.18,276000.0,12.9266,12.9492,12.9191,12.9266,276000.0
2011-09-29 14:30:00,17.18,17.2,17.16,17.18,272400.0,12.9266,12.9416,12.9115,12.9266,272400.0
2011-09-29 14:35:00,17.18,17.21,17.17,17.2,256500.0,12.9266,12.9492,12.9191,12.9416,256500.0
2011-09-29 14:40:00,17.2,17.21,17.17,17.17,270900.0,12.9416,12.9492,12.9191,12.9191,270900.0
2011-09-29 14:45:00,17.17,17.18,17.16,17.18,406800.0,12.9191,12.9266,12.9115,12.9266,406800.0
2011-09-29 14:50:00,17.17,17.19,17.15,17.18,459900.0,12.9191,12.9341,12.904,12.9266,459900.0
2011-09-29 14:55:00,17.18,17.19,17.16,17.18,386400.0,12.9266,12.9341,12.9115,12.9266,386400.0
2011-09-29 15:00:00,17.18,17.18,17.11,17.11,788100.0,12.9266,12.9266,12.8739,12.8739,788100.0
2011-09-29 15:05:00,17.11,17.16,17.11,17.15,374400.0,12.8739,12.9115,12.8739,12.904,374400.0
2011-09-29 15:10:00,17.15,17.17,17.14,17.15,176400.0,12.904,12.9191,12.8965,12.904,176400.0
2011-09-29 15:15:00,17.14,17.17,17.12,17.12,481800.0,12.8965,12.9191,12.8814,12.8814,481800.0
2011-09-29 15:20:00,17.12,17.15,17.11,17.14,304200.0,12.8814,12.904,12.8739,12.8965,304200.0
2011-09-29 15:25:00,17.14,17.16,17.13,17.15,361500.0,12.8965,12.9115,12.889,12.904,361500.0
2011-09-29 15:30:00,17.15,17.19,17.14,17.17,612000.0,12.904,12.9341,12.8965,12.9191,612000.0
2011-09-29 15:35:00,17.17,17.24,17.17,17.24,834300.0,12.9191,12.9717,12.9191,12.9717,834300.0
2011-09-29 15:40:00,17.24,17.26,17.23,17.25,1528500.0,12.9717,12.9868,12.9642,12.9793,1528500.0
2011-09-29 15:45:00,17.26,17.3,17.24,17.24,756300.0,12.9868,13.0169,12.9717,12.9717,756300.0
2011-09-29 15:50:00,17.24,17.28,17.23,17.24,904500.0,12.9717,13.0018,12.9642,12.9717,904500.0
2011-09-29 15:55:00,17.24,17.31,17.24,17.31,1389300.0,12.9717,13.0244,12.9717,13.0244,1389300.0
2011-09-30 09:30:00,17.28,17.32,17.27,17.3,591300.0,13.0018,13.0319,12.9943,13.0169,591300.0
2011-09-30 09:35:00,17.3,17.32,17.29,17.31,735300.0,13.0169,13.0319,13.0094,13.0244,735300.0
2011-09-30 09:40:00,17.31,17.43,17.31,17.4,1003500.0,13.0244,13.1147,13.0244,13.0921,1003500.0
2011-09-30 09:45:00,17.4,17.43,17.34,17.37,564300.0,13.0921,13.1147,13.047,13.0696,564300.0
2011-09-30 09:50:00,17.37,17.41,17.36,17.38,459900.0,13.0696,13.0997,13.062,13.0771,459900.0
2011-09-30 09:55:00,17.38,17.41,17.32,17.33,566100.0,13.0771,13.0997,13.0319,13.0395,566100.0
2011-09-30 10:00:00,17.32,17.32,17.29,17.32,643200.0,13.0319,13.0319,13.0094,13.0319,643200.0
2011-09-30 10:05:00,17.32,17.37,17.32,17.35,540000.0,13.0319,13.0696,13.0319,13.0545,540000.0
2011-09-30 10:10:00,17.34,17.37,17.27,17.27,667500.0,13.047,13.0696,12.9943,12.9943,667500.0
2011-09-30 10:15:00,17.27,17.33,17.24,17.32,873000.0,12.9943,13.0395,12.9717,13.0319,873000.0
2011-09-30 10:20:00,17.32,17.34,17.32,17.33,506400.0,13.0319,13.047,13.0319,13.0395,506400.0
2011-09-30 10:25:00,17.33,17.35,17.32,17.34,335700.0,13.0395,13.0545,13.0319,13.047,335700.0
2011-09-30 10:30:00,17.34,17.34,17.33,17.34,444000.0,13.047,13.047,13.0395,13.047,444000.0
2011-09-30 10:35:00,17.34,17.35,17.31,17.32,550500.0,13.047,13.0545,13.0244,13.0319,550500.0
2011-09-30 10:40:00,17.32,17.35,17.31,17.34,372000.0,13.0319,13.0545,13.0244,13.047,372000.0
2011-09-30 10:45:00,17.34,17.37,17.33,17.36,316800.0,13.047,13.0696,13.0395,13.062,316800.0
2011-09-30 10:50:00,17.36,17.41,17.36,17.41,355500.0,13.062,13.0997,13.062,13.0997,355500.0
2011-09-30 10:55:00,17.41,17.42,17.38,17.39,612600.0,13.0997,13.1072,13.0771,13.0846,612600.0
2011-09-30 11:00:00,17.39,17.43,17.38,17.43,408000.0,13.0846,13.1147,13.0771,13.1147,408000.0
2011-09-30 11:05:00,17.43,17.43,17.4,17.42,599400.0,13.1147,13.1147,13.0921,13.1072,599400.0
2011-09-30 11:10:00,17.42,17.42,17.4,17.41,485100.0,13.1072,13.1072,13.0921,13.0997,485100.0
2011-09-30 11:15:00,17.42,17.44,17.41,17.42,794100.0,13.1072,13.1222,13.0997,13.1072,794100.0
2011-09-30 11:20:00,17.41,17.43,17.38,17.4,580800.0,13.0997,13.1147,13.0771,13.0921,580800.0
2011-09-30 11:25:00,17.4,17.42,17.39,17.42,390000.0,13.0921,13.1072,13.0846,13.1072,390000.0
2011-09-30 11:30:00,17.42,17.46,17.42,17.46,755700.0,13.1072,13.1373,13.1072,13.1373,755700.0
2011-09-30 11:35:00,17.45,17.49,17.45,17.48,420000.0,13.1297,13.1598,13.1297,13.1523,420000.0
2011-09-30 11:40:00,17.48,17.49,17.47,17.47,732300.0,13.1523,13.1598,13.1448,13.1448,732300.0
2011-09-30 11:45:00,17.47,17.48,17.45,17.48,252600.0,13.1448,13.1523,13.1297,13.1523,252600.0
2011-09-30 11:50:00,17.48,17.49,17.46,17.48,219900.0,13.1523,13.1598,13.1373,13.1523,219900.0
2011-09-30 11:55:00,17.48,17.5,17.47,17.5,380400.0,13.1523,13.1674,13.1448,13.1674,380400.0
2011-09-30 12:00:00,17.49,17.53,17.49,17.52,483900.0,13.1598,13.1899,13.1598,13.1824,483900.0
2011-09-30 12:05:00,17.53,17.53,17.5,17.5,354900.0,13.1899,13.1899,13.1674,13.1674,354900.0
2011-09-30 12:10:00,17.5,17.52,17.5,17.52,259800.0,13.1674,13.1824,13.1674,13.1824,259800.0
2011-09-30 12:15:00,17.52,17.52,17.49,17.49,367200.0,13.1824,13.1824,13.1598,13.1598,367200.0
2011-09-30 12:20:00,17.49,17.49,17.46,17.47,228900.0,13.1598,13.1598,13.1373,13.1448,228900.0
2011-09-30 12:25:00,17.47,17.49,17.47,17.49,268200.0,13.1448,13.1598,13.1448,13.1598,268200.0
2011-09-30 12:30:00,17.49,17.5,17.48,17.49,285900.0,13.1598,13.1674,13.1523,13.1598,285900.0
2011-09-30 12:35:00,17.49,17.5,17.47,17.47,272400.0,13.1598,13.1674,13.1448,13.1448,272400.0
2011-09-30 12:40:00,17.47,17.49,17.47,17.49,125400.0,13.1448,13.1598,13.1448,13.1598,125400.0
2011-09-30 12:45:00,17.49,17.5,17.49,17.49,219000.0,13.1598,13.1674,13.1598,13.1598,219000.0
2011-09-30 12:50:00,17.49,17.52,17.49,17.52,128400.0,13.1598,13.1824,13.1598,13.1824,128400.0
2011-09-30 12:55:00,17.52,17.52,17.48,17.48,225900.0,13.1824,13.1824,13.1523,13.1523,225900.0
2011-09-30 13:00:00,17.48,17.49,17.46,17.46,175500.0,13.1523,13.1598,13.1373,13.1373,175500.0
2011-09-30 13:05:00,17.46,17.47,17.46,17.46,77400.0,13.1373,13.1448,13.1373,13.1373,77400.0
2011-09-30 13:10:00,17.46,17.48,17.46,17.47,278400.0,13.1373,13.1523,13.1373,13.1448,278400.0
2011-09-30 13:15:00,17.47,17.49,17.46,17.48,154500.0,13.1448,13.1598,13.1373,13.1523,154500.0
2011-09-30 13:20:00,17.48,17.49,17.45,17.46,145200.0,13.1523,13.1598,13.1297,13.1373,145200.0
2011-09-30 13:25:00,17.46,17.47,17.45,17.47,134400.0,13.1373,13.1448,13.1297,13.1448,134400.0
2011-09-30 13:30:00,17.46,17.48,17.46,17.48,147000.0,13.1373,13.1523,13.1373,13.1523,147000.0
2011-09-30 13:35:00,17.48,17.49,17.47,17.49,165000.0,13.1523,13.1598,13.1448,13.1598,165000.0
2011-09-30 13:40:00,17.49,17.49,17.47,17.48,177300.0,13.1598,13.1598,13.1448,13.1523,177300.0
2011-09-30 13:45:00,17.47,17.5,17.47,17.5,216300.0,13.1448,13.1674,13.1448,13.1674,216300.0
2011-09-30 13:50:00,17.5,17.51,17.5,17.5,189300.0,13.1674,13.1749,13.1674,13.1674,189300.0
2011-09-30 13:55:00,17.5,17.5,17.47,17.49,115500.0,13.1674,13.1674,13.1448,13.1598,115500.0
2011-09-30 14:00:00,17.49,17.51,17.48,17.5,209700.0,13.1598,13.1749,13.1523,13.1674,209700.0
2011-09-30 14:05:00,17.5,17.5,17.46,17.48,327000.0,13.1674,13.1674,13.1373,13.1523,327000.0
2011-09-30 14:10:00,17.47,17.48,17.46,17.47,300000.0,13.1448,13.1523,13.1373,13.1448,300000.0
2011-09-30 14:15:00,17.47,17.49,17.47,17.49,355200.0,13.1448,13.1598,13.1448,13.1598,355200.0
2011-09-30 14:20:00,17.48,17.49,17.46,17.47,336600.0,13.1523,13.1598,13.1373,13.1448,336600.0
2011-09-30 14:25:00,17.47,17.49,17.42,17.45,734100.0,13.1448,13.1598,13.1072,13.1297,734100.0
2011-09-30 14:30:00,17.45,17.48,17.45,17.46,634500.0,13.1297,13.1523,13.1297,13.1373,634500.0
2011-09-30 14:35:00,17.46,17.47,17.44,17.46,331800.0,13.1373,13.1448,13.1222,13.1373,331800.0
2011-09-30 14:40:00,17.46,17.48,17.45,17.47,373200.0,13.1373,13.1523,13.1297,13.1448,373200.0
2011-09-30 14:45:00,17.47,17.48,17.46,17.46,355800.0,13.1448,13.1523,13.1373,13.1373,355800.0
2011-09-30 14:50:00,17.46,17.47,17.41,17.43,648900.0,13.1373,13.1448,13.0997,13.1147,648900.0
2011-09-30 14:55:00,17.44,17.46,17.43,17.44,473700.0,13.1222,13.1373,13.1147,13.1222,473700.0
2011-09-30 15:00:00,17.44,17.47,17.43,17.46,546000.0,13.1222,13.1448,13.1147,13.1373,546000.0
2011-09-30 15:05:00,17.46,17.48,17.44,17.46,486000.0,13.1373,13.1523,13.1222,13.1373,486000.0
2011-09-30 15:10:00,17.46,17.47,17.44,17.44,200400.0,13.1373,13.1448,13.1222,13.1222,200400.0
2011-09-30 15:15:00,17.44,17.45,17.43,17.44,282300.0,13.1222,13.1297,13.1147,13.1222,282300.0
2011-09-30 15:20:00,17.44,17.45,17.42,17.42,262200.0,13.1222,13.1297,13.1072,13.1072,262200.0
2011-09-30 15:25:00,17.42,17.43,17.37,17.37,456000.0,13.1072,13.1147,13.0696,13.0696,456000.0
2011-09-30 15:30:00,17.37,17.39,17.35,17.36,399000.0,13.0696,13.0846,13.0545,13.062,399000.0
2011-09-30 15:35:00,17.36,17.38,17.32,17.35,977100.0,13.062,13.0771,13.0319,13.0545,977100.0
2011-09-30 15:40:00,17.35,17.4,17.35,17.4,573900.0,13.0545,13.0921,13.0545,13.0921,573900.0
2011-09-30 15:45:00,17.4,17.41,17.33,17.33,846300.0,13.0921,13.0997,13.0395,13.0395,846300.0
2011-09-30 15:50:00,17.33,17.34,17.28,17.34,1687200.0,13.0395,13.047,13.0018,13.047,1687200.0
2011-09-30 15:55:00,17.34,17.34,17.29,17.3,2793000.0,13.047,13.047,13.0094,13.0169,2793000.0
2011-10-03 09:30:00,17.29,17.47,17.28,17.43,1062300.0,13.0094,13.1448,13.0018,13.1147,1062300.0
2011-10-03 09:35:00,17.43,17.46,17.4,17.44,837300.0,13.1147,13.1373,13.0921,13.1222,837300.0
2011-10-03 09:40:00,17.43,17.46,17.4,17.46,517200.0,13.1147,13.1373,13.0921,13.1373,517200.0
2011-10-03 09:45:00,17.46,17.48,17.46,17.46,656400.0,13.1373,13.1523,13.1373,13.1373,656400.0
2011-10-03 09:50:00,17.47,17.48,17.43,17.45,801000.0,13.1448,13.1523,13.1147,13.1297,801000.0
2011-10-03 09:55:00,17.45,17.46,17.42,17.45,435600.0,13.1297,13.1373,13.1072,13.1297,435600.0
2011-10-03 10:00:00,17.44,17.56,17.43,17.54,1263600.0,13.1222,13.2125,13.1147,13.1975,1263600.0
2011-10-03 10:05:00,17.54,17.63,17.53,17.61,1115400.0,13.1975,13.2652,13.1899,13.2501,1115400.0
2011-10-03 10:10:00,17.61,17.64,17.58,17.61,549300.0,13.2501,13.2727,13.2276,13.2501,549300.0
2011-10-03 10:15:00,17.61,17.64,17.59,17.61,559200.0,13.2501,13.2727,13.2351,13.2501,559200.0
2011-10-03 10:20:00,17.61,17.61,17.57,17.59,616800.0,13.2501,13.2501,13.22,13.2351,616800.0
2011-10-03 10:25:00,17.59,17.61,17.58,17.59,327600.0,13.2351,13.2501,13.2276,13.2351,327600.0
2011-10-03 10:30:00,17.59,17.62,17.58,17.59,523800.0,13.2351,13.2577,13.2276,13.2351,523800.0
2011-10-03 10:35:00,17.59,17.6,17.55,17.57,580200.0,13.2351,13.2426,13.205,13.22,580200.0
2011-10-03 10:40:00,17.56,17.57,17.52,17.53,702900.0,13.2125,13.22,13.1824,13.1899,702900.0
2011-10-03 10:45:00,17.53,17.54,17.5,17.52,613200.0,13.1899,13.1975,13.1674,13.1824,613200.0
2011-10-03 10:50:00,17.52,17.53,17.49,17.52,511500.0,13.1824,13.1899,13.1598,13.1824,511500.0
2011-10-03 10:55:00,17.52,17.55,17.52,17.54,819600.0,13.1824,13.205,13.1824,13.1975,819600.0
2011-10-03 11:00:00,17.54,17.54,17.51,17.53,456600.0,13.1975,13.1975,13.1749,13.1899,456600.0
2011-10-03 11:05:00,17.53,17.55,17.51,17.54,568500.0,13.1899,13.205,13.1749,13.1975,568500.0
2011-10-03 11:10:00,17.54,17.6,17.54,17.56,567600.0,13.1975,13.2426,13.1975,13.2125,567600.0
2011-10-03 11:15:00,17.56,17.57,17.55,17.57,496800.0,13.2125,13.22,13.205,13.22,496800.0
2011-10-03 11:20:00,17.57,17.59,17.55,17.57,288600.0,13.22,13.2351,13.205,13.22,288600.0
2011-10-03 11:25:00,17.57,17.59,17.55,17.58,382500.0,13.22,13.2351,13.205,13.2276,382500.0
2011-10-03 11:30:00,17.57,17.58,17.52,17.52,802800.0,13.22,13.2276,13.1824,13.1824,802800.0
2011-10-03 11:35:00,17.52,17.54,17.5,17.51,453600.0,13.1824,13.1975,13.1674,13.1749,453600.0
2011-10-03 11:40:00,17.51,17.51,17.47,17.48,402900.0,13.1749,13.1749,13.1448,13.1523,402900.0
2011-10-03 11:45:00,17.48,17.51,17.48,17.49,418800.0,13.1523,13.1749,13.1523,13.1598,418800.0
2011-10-03 11:50:00,17.49,17.55,17.49,17.55,372900.0,13.1598,13.205,13.1598,13.205,372900.0
2011-10-03 11:55:00,17.54,17.56,17.54,17.54,209700.0,13.1975,13.2125,13.1975,13.1975,209700.0
2011-10-03 12:00:00,17.54,17.55,17.52,17.53,254100.0,13.1975,13.205,13.1824,13.1899,254100.0
2011-10-03 12:05:00,17.53,17.54,17.51,17.52,219300.0,13.1899,13.1975,13.1749,13.1824,219300.0
2011-10-03 12:10:00,17.52,17.53,17.49,17.49,251700.0,13.1824,13.1899,13.1598,13.1598,251700.0
2011-10-03 12:15:00,17.49,17.5,17.49,17.49,533100.0,13.1598,13.1674,13.1598,13.1598,533100.0
2011-10-03 12:20:00,17.5,17.51,17.49,17.5,303000.0,13.1674,13.1749,13.1598,13.1674,303000.0
2011-10-03 12:25:00,17.5,17.5,17.47,17.47,183300.0,13.1674,13.1674,13.1448,13.1448,183300.0
2011-10-03 12:30:00,17.47,17.48,17.44,17.44,303000.0,13.1448,13.1523,13.1222,13.1222,303000.0
2011-10-03 12:35:00,17.44,17.46,17.43,17.45,289800.0,13.1222,13.1373,13.1147,13.1297,289800.0
2011-10-03 12:40:00,17.44,17.47,17.44,17.46,359100.0,13.1222,13.1448,13.1222,13.1373,359100.0
2011-10-03 12:45:00,17.46,17.48,17.44,17.44,207600.0,13.1373,13.1523,13.1222,13.1222,207600.0
2011-10-03 12:50:00,17.44,17.45,17.43,17.43,430500.0,13.1222,13.1297,13.1147,13.1147,430500.0
2011-10-03 12:55:00,17.43,17.45,17.43,17.45,226200.0,13.1147,13.1297,13.1147,13.1297,226200.0
2011-10-03 13:00:00,17.44,17.44,17.42,17.42,305100.0,13.1222,13.1222,13.1072,13.1072,305100.0
2011-10-03 13:05:00,17.41,17.45,17.41,17.44,225300.0,13.0997,13.1297,13.0997,13.1222,225300.0
2011-10-03 13:10:00,17.44,17.45,17.43,17.44,241200.0,13.1222,13.1297,13.1147,13.1222,241200.0
2011-10-03 13:15:00,17.44,17.44,17.39,17.42,636600.0,13.1222,13.1222,13.0846,13.1072,636600.0
2011-10-03 13:20:00,17.42,17.45,17.42,17.45,376200.0,13.1072,13.1297,13.1072,13.1297,376200.0
2011-10-03 13:25:00,17.45,17.45,17.42,17.43,395700.0,13.1297,13.1297,13.1072,13.1147,395700.0
2011-10-03 13:30:00,17.43,17.44,17.38,17.38,385200.0,13.1147,13.1222,13.0771,13.0771,385200.0
2011-10-03 13:35:00,17.38,17.39,17.34,17.36,458700.0,13.0771,13.0846,13.047,13.062,458700.0
2011-10-03 13:40:00,17.36,17.39,17.36,17.37,407100.0,13.062,13.0846,13.062,13.0696,407100.0
2011-10-03 13:45:00,17.37,17.4,17.37,17.38,524400.0,13.0696,13.0921,13.0696,13.0771,524400.0
2011-10-03 13:50:00,17.38,17.4,17.36,17.38,322200.0,13.0771,13.0921,13.062,13.0771,322200.0
2011-10-03 13:55:00,17.38,17.41,17.37,17.41,309600.0,13.0771,13.0997,13.0696,13.0997,309600.0
2011-10-03 14:00:00,17.41,17.42,17.39,17.41,350700.0,13.0997,13.1072,13.0846,13.0997,350700.0
2011-10-03 14:05:00,17.41,17.44,17.41,17.42,630300.0,13.0997,13.1222,13.0997,13.1072,630300.0
2011-10-03 14:10:00,17.42,17.42,17.39,17.39,325200.0,13.1072,13.1072,13.0846,13.0846,325200.0
2011-10-03 14:15:00,17.39,17.4,17.37,17.37,274200.0,13.0846,13.0921,13.0696,13.0696,274200.0
2011-10-03 14:20:00,17.37,17.4,17.36,17.39,460500.0,13.0696,13.0921,13.062,13.0846,460500.0
2011-10-03 14:25:00,17.39,17.41,17.38,17.4,472200.0,13.0846,13.0997,13.0771,13.0921,472200.0
2011-10-03 14:30:00,17.4,17.43,17.37,17.42,757800.0,13.0921,13.1147,13.0696,13.1072,757800.0
2011-10-03 14:35:00,17.42,17.43,17.41,17.41,327300.0,13.1072,13.1147,13.0997,13.0997,327300.0
2011-10-03 14:40:00,17.42,17.42,17.4,17.41,339300.0,13.1072,13.1072,13.0921,13.0997,339300.0
2011-10-03 14:45:00,17.41,17.42,17.36,17.37,430200.0,13.0997,13.1072,13.062,13.0696,430200.0
2011-10-03 14:50:00,17.37,17.41,17.37,17.38,517500.0,13.0696,13.0997,13.0696,13.0771,517500.0
2011-10-03 14:55:00,17.38,17.42,17.37,17.42,324600.0,13.0771,13.1072,13.0696,13.1072,324600.0
2011-10-03 15:00:00,17.42,17.45,17.41,17.44,458700.0,13.1072,13.1297,13.0997,13.1222,458700.0
2011-10-03 15:05:00,17.44,17.47,17.42,17.42,494700.0,13.1222,13.1448,13.1072,13.1072,494700.0
2011-10-03 15:10:00,17.42,17.43,17.4,17.41,458700.0,13.1072,13.1147,13.0921,13.0997,458700.0
2011-10-03 15:15:00,17.41,17.42,17.39,17.41,381600.0,13.0997,13.1072,13.0846,13.0997,381600.0
2011-10-03 15:20:00,17.41,17.42,17.38,17.38,474300.0,13.0997,13.1072,13.0771,13.0771,474300.0
2011-10-03 15:25:00,17.38,17.4,17.37,17.38,435300.0,13.0771,13.0921,13.0696,13.0771,435300.0
2011-10-03 15:30:00,17.38,17.39,17.36,17.39,753000.0,13.0771,13.0846,13.062,13.0846,753000.0
2011-10-03 15:35:00,17.39,17.42,17.38,17.4,712800.0,13.0846,13.1072,13.0771,13.0921,712800.0
2011-10-03 15:40:00,17.4,17.42,17.37,17.41,843600.0,13.0921,13.1072,13.0696,13.0997,843600.0
2011-10-03 15:45:00,17.41,17.48,17.4,17.46,1584900.0,13.0997,13.1523,13.0921,13.1373,1584900.0
2011-10-03 15:50:00,17.46,17.46,17.39,17.39,1483200.0,13.1373,13.1373,13.0846,13.0846,1483200.0
2011-10-03 15:55:00,17.39,17.42,17.32,17.32,2801700.0,13.0846,13.1072,13.0319,13.0319,2801700.0
2011-10-04 09:30:00,17.25,17.33,17.21,17.3,1250400.0,12.9793,13.0395,12.9492,13.0169,1250400.0
2011-10-04 09:35:00,17.3,17.31,17.27,17.27,849900.0,13.0169,13.0244,12.9943,12.9943,849900.0
2011-10-04 09:40:00,17.27,17.32,17.27,17.28,658200.0,12.9943,13.0319,12.9943,13.0018,658200.0
2011-10-04 09:45:00,17.28,17.37,17.27,17.36,893700.0,13.0018,13.0696,12.9943,13.062,893700.0
2011-10-04 09:50:00,17.36,17.37,17.31,17.33,1054200.0,13.062,13.0696,13.0244,13.0395,1054200.0
2011-10-04 09:55:00,17.33,17.35,17.29,17.3,863100.0,13.0395,13.0545,13.0094,13.0169,863100.0
2011-10-04 10:00:00,17.3,17.47,17.29,17.46,2371200.0,13.0169,13.1448,13.0094,13.1373,2371200.0
2011-10-04 10:05:00,17.46,17.5,17.44,17.45,1289400.0,13.1373,13.1674,13.1222,13.1297,1289400.0
2011-10-04 10:10:00,17.45,17.45,17.39,17.4,1685100.0,13.1297,13.1297,13.0846,13.0921,1685100.0
2011-10-04 10:15:00,17.4,17.42,17.39,17.4,1131300.0,13.0921,13.1072,13.0846,13.0921,1131300.0
2011-10-04 10:20:00,17.4,17.4,17.31,17.31,1168200.0,13.0921,13.0921,13.0244,13.0244,1168200.0
2011-10-04 10:25:00,17.31,17.36,17.3,17.33,707100.0,13.0244,13.062,13.0169,13.0395,707100.0
2011-10-04 10:30:00,17.34,17.34,17.31,17.32,814200.0,13.047,13.047,13.0244,13.0319,814200.0
2011-10-04 10:35:00,17.32,17.37,17.28,17.37,1008600.0,13.0319,13.0696,13.0018,13.0696,1008600.0
2011-10-04 10:40:00,17.36,17.43,17.36,17.43,1120200.0,13.062,13.1147,13.062,13.1147,1120200.0
2011-10-04 10:45:00,17.43,17.45,17.41,17.44,858900.0,13.1147,13.1297,13.0997,13.1222,858900.0
2011-10-04 10:50:00,17.44,17.44,17.41,17.41,607500.0,13.1222,13.1222,13.0997,13.0997,607500.0
2011-10-04 10:55:00,17.42,17.42,17.34,17.35,438000.0,13.1072,13.1072,13.047,13.0545,438000.0
2011-10-04 11:00:00,17.35,17.35,17.32,17.35,350100.0,13.0545,13.0545,13.0319,13.0545,350100.0
2011-10-04 11:05:00,17.35,17.41,17.34,17.41,1157700.0,13.0545,13.0997,13.047,13.0997,1157700.0
2011-10-04 11:10:00,17.41,17.43,17.39,17.4,1036500.0,13.0997,13.1147,13.0846,13.0921,1036500.0
2011-10-04 11:15:00,17.4,17.4,17.36,17.37,382500.0,13.0921,13.0921,13.062,13.0696,382500.0
2011-10-04 11:20:00,17.37,17.4,17.37,17.38,528600.0,13.0696,13.0921,13.0696,13.0771,528600.0
2011-10-04 11:25:00,17.38,17.41,17.38,17.41,348300.0,13.0771,13.0997,13.0771,13.0997,348300.0
2011-10-04 11:30:00,17.4,17.4,17.37,17.4,416700.0,13.0921,13.0921,13.0696,13.0921,416700.0
2011-10-04 11:35:00,17.39,17.41,17.37,17.41,310500.0,13.0846,13.0997,13.0696,13.0997,310500.0
2011-10-04 11:40:00,17.41,17.42,17.38,17.39,331200.0,13.0997,13.1072,13.0771,13.0846,331200.0
2011-10-04 11:45:00,17.39,17.39,17.35,17.36,441900.0,13.0846,13.0846,13.0545,13.062,441900.0
2011-10-04 11:50:00,17.37,17.38,17.34,17.34,374400.0,13.0696,13.0771,13.047,13.047,374400.0
2011-10-04 11:55:00,17.34,17.36,17.33,17.36,349800.0,13.047,13.062,13.0395,13.062,349800.0
2011-10-04 12:00:00,17.36,17.4,17.36,17.39,312600.0,13.062,13.0921,13.062,13.0846,312600.0
2011-10-04 12:05:00,17.39,17.42,17.39,17.41,541500.0,13.0846,13.1072,13.0846,13.0997,541500.0
2011-10-04 12:10:00,17.41,17.42,17.4,17.41,275400.0,13.0997,13.1072,13.0921,13.0997,275400.0
2011-10-04 12:15:00,17.42,17.42,17.38,17.39,405600.0,13.1072,13.1072,13.0771,13.0846,405600.0
2011-10-04 12:20:00,17.4,17.4,17.37,17.37,271500.0,13.0921,13.0921,13.0696,13.0696,271500.0
2011-10-04 12:25:00,17.38,17.38,17.32,17.33,434700.0,13.0771,13.0771,13.0319,13.0395,434700.0
2011-10-04 12:30:00,17.33,17.34,17.32,17.34,278100.0,13.0395,13.047,13.0319,13.047,278100.0
2011-10-04 12:35:00,17.34,17.36,17.33,17.35,261900.0,13.047,13.062,13.0395,13.0545,261900.0
2011-10-04 12:40:00,17.35,17.38,17.35,17.38,319500.0,13.0545,13.0771,13.0545,13.0771,319500.0
2011-10-04 12:45:00,17.38,17.39,17.36,17.36,314700.0,13.0771,13.0846,13.062,13.062,314700.0
2011-10-04 12:50:00,17.36,17.38,17.35,17.37,196500.0,13.062,13.0771,13.0545,13.0696,196500.0
2011-10-04 12:55:00,17.37,17.37,17.34,17.36,294600.0,13.0696,13.0696,13.047,13.062,294600.0
2011-10-04 13:00:00,17.36,17.37,17.35,17.36,162900.0,13.062,13.0696,13.0545,13.062,162900.0
2011-10-04 13:05:00,17.35,17.36,17.33,17.36,352800.0,13.0545,13.062,13.0395,13.062,352800.0
2011-10-04 13:10:00,17.36,17.36,17.33,17.34,368700.0,13.062,13.062,13.0395,13.047,368700.0
2011-10-04 13:15:00,17.34,17.36,17.34,17.36,292200.0,13.047,13.062,13.047,13.062,292200.0
2011-10-04 13:20:00,17.35,17.36,17.34,17.35,231600.0,13.0545,13.062,13.047,13.0545,231600.0
2011-10-04 13:25:00,17.35,17.35,17.32,17.32,302400.0,13.0545,13.0545,13.0319,13.0319,302400.0
2011-10-04 13:30:00,17.32,17.35,17.31,17.33,311700.0,13.0319,13.0545,13.0244,13.0395,311700.0
2011-10-04 13:35:00,17.33,17.34,17.29,17.3,325500.0,13.0395,13.047,13.0094,13.0169,325500.0
2011-10-04 13:40:00,17.3,17.32,17.29,17.31,309300.0,13.0169,13.0319,13.0094,13.0244,309300.0
2011-10-04 13:45:00,17.31,17.34,17.31,17.33,434400.0,13.0244,13.047,13.0244,13.0395,434400.0
2011-10-04 13:50:00,17.34,17.36,17.33,17.36,351900.0,13.047,13.062,13.0395,13.062,351900.0
2011-10-04 13:55:00,17.36,17.37,17.34,17.34,424200.0,13.062,13.0696,13.047,13.047,424200.0
2011-10-04 14:00:00,17.34,17.38,17.34,17.36,552300.0,13.047,13.0771,13.047,13.062,552300.0
2011-10-04 14:05:00,17.37,17.37,17.31,17.33,615900.0,13.0696,13.0696,13.0244,13.0395,615900.0
2011-10-04 14:10:00,17.33,17.34,17.31,17.33,675600.0,13.0395,13.047,13.0244,13.0395,675600.0
2011-10-04 14:15:00,17.33,17.33,17.29,17.31,525600.0,13.0395,13.0395,13.0094,13.0244,525600.0
2011-10-04 14:20:00,17.31,17.32,17.27,17.28,649800.0,13.0244,13.0319,12.9943,13.0018,649800.0
2011-10-04 14:25:00,17.28,17.3,17.27,17.28,680100.0,13.0018,13.0169,12.9943,13.0018,680100.0
2011-10-04 14:30:00,17.28,17.36,17.28,17.35,764700.0,13.0018,13.062,13.0018,13.0545,764700.0
2011-10-04 14:35:00,17.36,17.38,17.35,17.37,403500.0,13.062,13.0771,13.0545,13.0696,403500.0
2011-10-04 14:40:00,17.37,17.38,17.31,17.34,837000.0,13.0696,13.0771,13.0244,13.047,837000.0
2011-10-04 14:45:00,17.34,17.35,17.31,17.33,444000.0,13.047,13.0545,13.0244,13.0395,444000.0
2011-10-04 14:50:00,17.33,17.33,17.25,17.27,636300.0,13.0395,13.0395,12.9793,12.9943,636300.0
2011-10-04 14:55:00,17.27,17.3,17.27,17.28,582000.0,12.9943,13.0169,12.9943,13.0018,582000.0
2011-10-04 15:00:00,17.28,17.31,17.28,17.29,513900.0,13.0018,13.0244,13.0018,13.0094,513900.0
2011-10-04 15:05:00,17.28,17.3,17.23,17.23,656700.0,13.0018,13.0169,12.9642,12.9642,656700.0
2011-10-04 15:10:00,17.23,17.25,17.21,17.24,467400.0,12.9642,12.9793,12.9492,12.9717,467400.0
2011-10-04 15:15:00,17.24,17.29,17.24,17.29,390900.0,12.9717,13.0094,12.9717,13.0094,390900.0
2011-10-04 15:20:00,17.29,17.3,17.27,17.28,527100.0,13.0094,13.0169,12.9943,13.0018,527100.0
2011-10-04 15:25:00,17.28,17.34,17.28,17.33,739800.0,13.0018,13.047,13.0018,13.0395,739800.0
2011-10-04 15:30:00,17.33,17.37,17.3,17.36,1122900.0,13.0395,13.0696,13.0169,13.062,1122900.0
2011-10-04 15:35:00,17.36,17.39,17.34,17.38,820200.0,13.062,13.0846,13.047,13.0771,820200.0
2011-10-04 15:40:00,17.38,17.47,17.35,17.47,1157100.0,13.0771,13.1448,13.0545,13.1448,1157100.0
2011-10-04 15:45:00,17.47,17.51,17.44,17.49,1527600.0,13.1448,13.1749,13.1222,13.1598,1527600.0
2011-10-04 15:50:00,17.49,17.54,17.48,17.53,1769400.0,13.1598,13.1975,13.1523,13.1899,1769400.0
2011-10-04 15:55:00,17.53,17.66,17.53,17.62,3043200.0,13.1899,13.2878,13.1899,13.2577,3043200.0
2011-10-05 09:30:00,17.56,17.59,17.5,17.53,960900.0,13.2125,13.2351,13.1674,13.1899,960900.0
2011-10-05 09:35:00,17.53,17.63,17.52,17.62,884100.0,13.1899,13.2652,13.1824,13.2577,884100.0
2011-10-05 09:40:00,17.62,17.7,17.61,17.68,959700.0,13.2577,13.3179,13.2501,13.3028,959700.0
2011-10-05 09:45:00,17.68,17.75,17.64,17.74,1333800.0,13.3028,13.3555,13.2727,13.3479,1333800.0
2011-10-05 09:50:00,17.74,17.74,17.68,17.71,808800.0,13.3479,13.3479,13.3028,13.3254,808800.0
2011-10-05 09:55:00,17.71,17.73,17.7,17.7,687900.0,13.3254,13.3404,13.3179,13.3179,687900.0
2011-10-05 10:00:00,17.7,17.75,17.67,17.73,986100.0,13.3179,13.3555,13.2953,13.3404,986100.0
2011-10-05 10:05:00,17.73,17.74,17.64,17.65,1268400.0,13.3404,13.3479,13.2727,13.2802,1268400.0
2011-10-05 10:10:00,17.65,17.65,17.56,17.59,1063800.0,13.2802,13.2802,13.2125,13.2351,1063800.0
2011-10-05 10:15:00,17.59,17.61,17.57,17.59,420600.0,13.2351,13.2501,13.22,13.2351,420600.0
2011-10-05 10:20:00,17.59,17.62,17.58,17.6,478800.0,13.2351,13.2577,13.2276,13.2426,478800.0
2011-10-05 10:25:00,17.6,17.6,17.57,17.58,359400.0,13.2426,13.2426,13.22,13.2276,359400.0
2011-10-05 10:30:00,17.57,17.59,17.56,17.58,373800.0,13.22,13.2351,13.2125,13.2276,373800.0
2011-10-05 10:35:00,17.58,17.61,17.58,17.6,411900.0,13.2276,13.2501,13.2276,13.2426,411900.0
2011-10-05 10:40:00,17.6,17.62,17.57,17.59,364800.0,13.2426,13.2577,13.22,13.2351,364800.0
2011-10-05 10:45:00,17.59,17.6,17.55,17.6,400500.0,13.2351,13.2426,13.205,13.2426,400500.0
2011-10-05 10:50:00,17.6,17.6,17.55,17.58,248400.0,13.2426,13.2426,13.205,13.2276,248400.0
2011-10-05 10:55:00,17.58,17.58,17.54,17.56,501900.0,13.2276,13.2276,13.1975,13.2125,501900.0
2011-10-05 11:00:00,17.56,17.56,17.53,17.54,284400.0,13.2125,13.2125,13.1899,13.1975,284400.0
2011-10-05 11:05:00,17.54,17.55,17.48,17.5,609000.0,13.1975,13.205,13.1523,13.1674,609000.0
2011-10-05 11:10:00,17.5,17.5,17.48,17.48,196500.0,13.1674,13.1674,13.1523,13.1523,196500.0
2011-10-05 11:15:00,17.48,17.48,17.46,17.47,343500.0,13.1523,13.1523,13.1373,13.1448,343500.0
2011-10-05 11:20:00,17.47,17.47,17.45,17.45,277800.0,13.1448,13.1448,13.1297,13.1297,277800.0
2011-10-05 11:25:00,17.45,17.47,17.44,17.46,426000.0,13.1297,13.1448,13.1222,13.1373,426000.0
2011-10-05 11:30:00,17.46,17.48,17.45,17.47,336600.0,13.1373,13.1523,13.1297,13.1448,336600.0
2011-10-05 11:35:00,17.47,17.49,17.46,17.47,252600.0,13.1448,13.1598,13.1373,13.1448,252600.0
2011-10-05 11:40:00,17.47,17.48,17.45,17.47,229200.0,13.1448,13.1523,13.1297,13.1448,229200.0
2011-10-05 11:45:00,17.47,17.51,17.47,17.51,280800.0,13.1448,13.1749,13.1448,13.1749,280800.0
2011-10-05 11:50:00,17.51,17.55,17.51,17.55,513000.0,13.1749,13.205,13.1749,13.205,513000.0
2011-10-05 11:55:00,17.54,17.56,17.53,17.53,224700.0,13.1975,13.2125,13.1899,13.1899,224700.0
2011-10-05 12:00:00,17.53,17.54,17.52,17.53,294000.0,13.1899,13.1975,13.1824,13.1899,294000.0
2011-10-05 12:05:00,17.53,17.54,17.5,17.52,319800.0,13.1899,13.1975,13.1674,13.1824,319800.0
2011-10-05 12:10:00,17.52,17.52,17.5,17.51,161100.0,13.1824,13.1824,13.1674,13.1749,161100.0
2011-10-05 12:15:00,17.51,17.51,17.48,17.49,316800.0,13.1749,13.1749,13.1523,13.1598,316800.0
2011-10-05 12:20:00,17.49,17.5,17.46,17.47,483000.0,13.1598,13.1674,13.1373,13.1448,483000.0
2011-10-05 12:25:00,17.47,17.48,17.45,17.48,305400.0,13.1448,13.1523,13.1297,13.1523,305400.0
2011-10-05 12:30:00,17.48,17.5,17.48,17.49,205800.0,13.1523,13.1674,13.1523,13.1598,205800.0
2011-10-05 12:35:00,17.49,17.5,17.47,17.47,185400.0,13.1598,13.1674,13.1448,13.1448,185400.0
2011-10-05 12:40:00,17.47,17.51,17.47,17.5,320400.0,13.1448,13.1749,13.1448,13.1674,320400.0
2011-10-05 12:45:00,17.5,17.52,17.5,17.52,254100.0,13.1674,13.1824,13.1674,13.1824,254100.0
2011-10-05 12:50:00,17.51,17.54,17.51,17.51,181200.0,13.1749,13.1975,13.1749,13.1749,181200.0
2011-10-05 12:55:00,17.52,17.53,17.5,17.5,523200.0,13.1824,13.1899,13.1674,13.1674,523200.0
2011-10-05 13:00:00,17.5,17.5,17.47,17.47,430800.0,13.1674,13.1674,13.1448,13.1448,430800.0
2011-10-05 13:05:00,17.47,17.48,17.43,17.43,446400.0,13.1448,13.1523,13.1147,13.1147,446400.0
2011-10-05 13:10:00,17.43,17.44,17.42,17.43,512700.0,13.1147,13.1222,13.1072,13.1147,512700.0
2011-10-05 13:15:00,17.43,17.45,17.42,17.42,510000.0,13.1147,13.1297,13.1072,13.1072,510000.0
2011-10-05 13:20:00,17.42,17.44,17.41,17.41,662100.0,13.1072,13.1222,13.0997,13.0997,662100.0
2011-10-05 13:25:00,17.42,17.43,17.41,17.42,397500.0,13.1072,13.1147,13.0997,13.1072,397500.0
2011-10-05 13:30:00,17.42,17.44,17.4,17.42,620700.0,13.1072,13.1222,13.0921,13.1072,620700.0
2011-10-05 13:35:00,17.42,17.42,17.38,17.41,346800.0,13.1072,13.1072,13.0771,13.0997,346800.0
2011-10-05 13:40:00,17.41,17.42,17.38,17.38,422400.0,13.0997,13.1072,13.0771,13.0771,422400.0
2011-10-05 13:45:00,17.38,17.42,17.38,17.4,420900.0,13.0771,13.1072,13.0771,13.0921,420900.0
2011-10-05 13:50:00,17.4,17.45,17.4,17.44,699900.0,13.0921,13.1297,13.0921,13.1222,699900.0
2011-10-05 13:55:00,17.44,17.45,17.41,17.44,279600.0,13.1222,13.1297,13.0997,13.1222,279600.0
2011-10-05 14:00:00,17.44,17.44,17.41,17.44,341100.0,13.1222,13.1222,13.0997,13.1222,341100.0
2011-10-05 14:05:00,17.44,17.46,17.43,17.46,279300.0,13.1222,13.1373,13.1147,13.1373,279300.0
2011-10-05 14:10:00,17.46,17.47,17.43,17.44,224100.0,13.1373,13.1448,13.1147,13.1222,224100.0
2011-10-05 14:15:00,17.44,17.48,17.44,17.48,354600.0,13.1222,13.1523,13.1222,13.1523,354600.0
2011-10-05 14:20:00,17.48,17.48,17.46,17.46,334800.0,13.1523,13.1523,13.1373,13.1373,334800.0
2011-10-05 14:25:00,17.46,17.47,17.44,17.45,303300.0,13.1373,13.1448,13.1222,13.1297,303300.0
2011-10-05 14:30:00,17.45,17.46,17.42,17.44,309900.0,13.1297,13.1373,13.1072,13.1222,309900.0
2011-10-05 14:35:00,17.44,17.45,17.43,17.45,249300.0,13.1222,13.1297,13.1147,13.1297,249300.0
2011-10-05 14:40:00,17.45,17.46,17.45,17.46,214800.0,13.1297,13.1373,13.1297,13.1373,214800.0
2011-10-05 14:45:00,17.46,17.48,17.45,17.48,451800.0,13.1373,13.1523,13.1297,13.1523,451800.0
2011-10-05 14:50:00,17.48,17.5,17.48,17.5,393300.0,13.1523,13.1674,13.1523,13.1674,393300.0
2011-10-05 14:55:00,17.5,17.51,17.48,17.48,328800.0,13.1674,13.1749,13.1523,13.1523,328800.0
2011-10-05 15:00:00,17.48,17.48,17.42,17.44,506100.0,13.1523,13.1523,13.1072,13.1222,506100.0
2011-10-05 15:05:00,17.43,17.45,17.41,17.43,512400.0,13.1147,13.1297,13.0997,13.1147,512400.0
2011-10-05 15:10:00,17.43,17.46,17.42,17.46,261900.0,13.1147,13.1373,13.1072,13.1373,261900.0
2011-10-05 15:15:00,17.46,17.49,17.45,17.47,442800.0,13.1373,13.1598,13.1297,13.1448,442800.0
2011-10-05 15:20:00,17.47,17.48,17.41,17.42,368400.0,13.1448,13.1523,13.0997,13.1072,368400.0
2011-10-05 15:25:00,17.42,17.45,17.42,17.44,440400.0,13.1072,13.1297,13.1072,13.1222,440400.0
2011-10-05 15:30:00,17.44,17.51,17.44,17.5,900900.0,13.1222,13.1749,13.1222,13.1674,900900.0
2011-10-05 15:35:00,17.5,17.53,17.49,17.52,561600.0,13.1674,13.1899,13.1598,13.1824,561600.0
2011-10-05 15:40:00,17.52,17.53,17.51,17.53,748800.0,13.1824,13.1899,13.1749,13.1899,748800.0
2011-10-05 15:45:00,17.53,17.54,17.5,17.52,1209600.0,13.1899,13.1975,13.1674,13.1824,1209600.0
2011-10-05 15:50:00,17.52,17.55,17.52,17.55,1078500.0,13.1824,13.205,13.1824,13.205,1078500.0
2011-10-05 15:55:00,17.55,17.56,17.53,17.55,1682100.0,13.205,13.2125,13.1899,13.205,1682100.0
2011-10-06 09:30:00,17.59,17.61,17.52,17.6,536400.0,13.2351,13.2501,13.1824,13.2426,536400.0
2011-10-06 09:35:00,17.6,17.62,17.55,17.59,439200.0,13.2426,13.2577,13.205,13.2351,439200.0
2011-10-06 09:40:00,17.59,17.63,17.56,17.59,435300.0,13.2351,13.2652,13.2125,13.2351,435300.0
2011-10-06 09:45:00,17.59,17.6,17.53,17.55,387900.0,13.2351,13.2426,13.1899,13.205,387900.0
2011-10-06 09:50:00,17.55,17.55,17.52,17.53,335700.0,13.205,13.205,13.1824,13.1899,335700.0
2011-10-06 09:55:00,17.53,17.55,17.51,17.54,204900.0,13.1899,13.205,13.1749,13.1975,204900.0
2011-10-06 10:00:00,17.54,17.54,17.49,17.54,377100.0,13.1975,13.1975,13.1598,13.1975,377100.0
2011-10-06 10:05:00,17.54,17.55,17.51,17.52,267300.0,13.1975,13.205,13.1749,13.1824,267300.0
2011-10-06 10:10:00,17.52,17.56,17.51,17.54,423600.0,13.1824,13.2125,13.1749,13.1975,423600.0
2011-10-06 10:15:00,17.54,17.55,17.53,17.54,226200.0,13.1975,13.205,13.1899,13.1975,226200.0
2011-10-06 10:20:00,17.54,17.55,17.51,17.54,617400.0,13.1975,13.205,13.1749,13.1975,617400.0
2011-10-06 10:25:00,17.54,17.54,17.53,17.53,332700.0,13.1975,13.1975,13.1899,13.1899,332700.0
2011-10-06 10:30:00,17.53,17.54,17.51,17.52,555600.0,13.1899,13.1975,13.1749,13.1824,555600.0
2011-10-06 10:35:00,17.52,17.52,17.5,17.5,279900.0,13.1824,13.1824,13.1674,13.1674,279900.0
2011-10-06 10:40:00,17.5,17.52,17.49,17.51,210300.0,13.1674,13.1824,13.1598,13.1749,210300.0
2011-10-06 10:45:00,17.51,17.51,17.49,17.5,187500.0,13.1749,13.1749,13.1598,13.1674,187500.0
2011-10-06 10:50:00,17.5,17.5,17.48,17.5,268500.0,13.1674,13.1674,13.1523,13.1674,268500.0
2011-10-06 10:55:00,17.5,17.5,17.47,17.48,179700.0,13.1674,13.1674,13.1448,13.1523,179700.0
2011-10-06 11:00:00,17.48,17.49,17.47,17.48,431700.0,13.1523,13.1598,13.1448,13.1523,431700.0
2011-10-06 11:05:00,17.47,17.48,17.46,17.48,243600.0,13.1448,13.1523,13.1373,13.1523,243600.0
2011-10-06 11:10:00,17.47,17.48,17.46,17.48,152400.0,13.1448,13.1523,13.1373,13.1523,152400.0
2011-10-06 11:15:00,17.49,17.49,17.47,17.47,219600.0,13.1598,13.1598,13.1448,13.1448,219600.0
2011-10-06 11:20:00,17.47,17.47,17.44,17.47,310200.0,13.1448,13.1448,13.1222,13.1448,310200.0
2011-10-06 11:25:00,17.47,17.49,17.46,17.48,123900.0,13.1448,13.1598,13.1373,13.1523,123900.0
2011-10-06 11:30:00,17.48,17.51,17.48,17.5,351300.0,13.1523,13.1749,13.1523,13.1674,351300.0
2011-10-06 11:35:00,17.5,17.53,17.49,17.53,297000.0,13.1674,13.1899,13.1598,13.1899,297000.0
2011-10-06 11:40:00,17.53,17.56,17.52,17.56,505800.0,13.1899,13.2125,13.1824,13.2125,505800.0
2011-10-06 11:45:00,17.56,17.56,17.53,17.53,277800.0,13.2125,13.2125,13.1899,13.1899,277800.0
2011-10-06 11:50:00,17.53,17.53,17.52,17.52,220200.0,13.1899,13.1899,13.1824,13.1824,220200.0
2011-10-06 11:55:00,17.52,17.54,17.52,17.53,436500.0,13.1824,13.1975,13.1824,13.1899,436500.0
2011-10-06 12:00:00,17.52,17.54,17.52,17.53,363300.0,13.1824,13.1975,13.1824,13.1899,363300.0
2011-10-06 12:05:00,17.53,17.53,17.52,17.52,212100.0,13.1899,13.1899,13.1824,13.1824,212100.0
2011-10-06 12:10:00,17.52,17.53,17.51,17.53,161700.0,13.1824,13.1899,13.1749,13.1899,161700.0
2011-10-06 12:15:00,17.53,17.55,17.52,17.55,315600.0,13.1899,13.205,13.1824,13.205,315600.0
2011-10-06 12:20:00,17.55,17.59,17.55,17.58,281400.0,13.205,13.2351,13.205,13.2276,281400.0
2011-10-06 12:25:00,17.58,17.59,17.58,17.58,518700.0,13.2276,13.2351,13.2276,13.2276,518700.0
2011-10-06 12:30:00,17.59,17.59,17.58,17.58,201600.0,13.2351,13.2351,13.2276,13.2276,201600.0
2011-10-06 12:35:00,17.58,17.58,17.55,17.56,359700.0,13.2276,13.2276,13.205,13.2125,359700.0
2011-10-06 12:40:00,17.57,17.57,17.54,17.55,114300.0,13.22,13.22,13.1975,13.205,114300.0
2011-10-06 12:45:00,17.55,17.55,17.51,17.53,276300.0,13.205,13.205,13.1749,13.1899,276300.0
2011-10-06 12:50:00,17.53,17.54,17.51,17.52,677400.0,13.1899,13.1975,13.1749,13.1824,677400.0
2011-10-06 12:55:00,17.52,17.53,17.52,17.53,173400.0,13.1824,13.1899,13.1824,13.1899,173400.0
2011-10-06 13:00:00,17.52,17.53,17.52,17.52,210600.0,13.1824,13.1899,13.1824,13.1824,210600.0
2011-10-06 13:05:00,17.52,17.52,17.51,17.52,211200.0,13.1824,13.1824,13.1749,13.1824,211200.0
2011-10-06 13:10:00,17.52,17.53,17.51,17.53,144300.0,13.1824,13.1899,13.1749,13.1899,144300.0
2011-10-06 13:15:00,17.53,17.53,17.5,17.5,333300.0,13.1899,13.1899,13.1674,13.1674,333300.0
2011-10-06 13:20:00,17.5,17.51,17.48,17.51,261300.0,13.1674,13.1749,13.1523,13.1749,261300.0
2011-10-06 13:25:00,17.51,17.53,17.49,17.5,436200.0,13.1749,13.1899,13.1598,13.1674,436200.0
2011-10-06 13:30:00,17.5,17.51,17.49,17.49,245100.0,13.1674,13.1749,13.1598,13.1598,245100.0
2011-10-06 13:35:00,17.5,17.5,17.47,17.48,205200.0,13.1674,13.1674,13.1448,13.1523,205200.0
2011-10-06 13:40:00,17.48,17.5,17.48,17.48,388500.0,13.1523,13.1674,13.1523,13.1523,388500.0
2011-10-06 13:45:00,17.48,17.49,17.45,17.45,666000.0,13.1523,13.1598,13.1297,13.1297,666000.0
2011-10-06 13:50:00,17.45,17.47,17.45,17.45,407400.0,13.1297,13.1448,13.1297,13.1297,407400.0
2011-10-06 13:55:00,17.45,17.47,17.45,17.47,265800.0,13.1297,13.1448,13.1297,13.1448,265800.0
2011-10-06 14:00:00,17.47,17.47,17.45,17.46,594600.0,13.1448,13.1448,13.1297,13.1373,594600.0
2011-10-06 14:05:00,17.46,17.49,17.46,17.49,203400.0,13.1373,13.1598,13.1373,13.1598,203400.0
2011-10-06 14:10:00,17.49,17.51,17.49,17.51,248100.0,13.1598,13.1749,13.1598,13.1749,248100.0
2011-10-06 14:15:00,17.51,17.53,17.51,17.53,223200.0,13.1749,13.1899,13.1749,13.1899,223200.0
2011-10-06 14:20:00,17.53,17.54,17.52,17.53,253500.0,13.1899,13.1975,13.1824,13.1899,253500.0
2011-10-06 14:25:00,17.53,17.54,17.52,17.53,215100.0,13.1899,13.1975,13.1824,13.1899,215100.0
2011-10-06 14:30:00,17.53,17.54,17.5,17.5,236700.0,13.1899,13.1975,13.1674,13.1674,236700.0
2011-10-06 14:35:00,17.5,17.52,17.5,17.5,287100.0,13.1674,13.1824,13.1674,13.1674,287100.0
2011-10-06 14:40:00,17.5,17.5,17.47,17.48,492900.0,13.1674,13.1674,13.1448,13.1523,492900.0
2011-10-06 14:45:00,17.48,17.49,17.46,17.47,329100.0,13.1523,13.1598,13.1373,13.1448,329100.0
2011-10-06 14:50:00,17.47,17.48,17.46,17.48,332400.0,13.1448,13.1523,13.1373,13.1523,332400.0
2011-10-06 14:55:00,17.48,17.49,17.46,17.49,345300.0,13.1523,13.1598,13.1373,13.1598,345300.0
2011-10-06 15:00:00,17.49,17.5,17.48,17.5,242400.0,13.1598,13.1674,13.1523,13.1674,242400.0
2011-10-06 15:05:00,17.49,17.51,17.49,17.51,282300.0,13.1598,13.1749,13.1598,13.1749,282300.0
2011-10-06 15:10:00,17.51,17.52,17.49,17.49,257100.0,13.1749,13.1824,13.1598,13.1598,257100.0
2011-10-06 15:15:00,17.49,17.5,17.48,17.49,248400.0,13.1598,13.1674,13.1523,13.1598,248400.0
2011-10-06 15:20:00,17.49,17.51,17.49,17.5,285300.0,13.1598,13.1749,13.1598,13.1674,285300.0
2011-10-06 15:25:00,17.5,17.52,17.5,17.5,237300.0,13.1674,13.1824,13.1674,13.1674,237300.0
2011-10-06 15:30:00,17.5,17.53,17.5,17.52,332700.0,13.1674,13.1899,13.1674,13.1824,332700.0
2011-10-06 15:35:00,17.52,17.52,17.5,17.51,621900.0,13.1824,13.1824,13.1674,13.1749,621900.0
2011-10-06 15:40:00,17.51,17.56,17.5,17.56,748500.0,13.1749,13.2125,13.1674,13.2125,748500.0
2011-10-06 15:45:00,17.56,17.56,17.52,17.54,632700.0,13.2125,13.2125,13.1824,13.1975,632700.0
2011-10-06 15:50:00,17.54,17.56,17.53,17.56,643500.0,13.1975,13.2125,13.1899,13.2125,643500.0
2011-10-06 15:55:00,17.56,17.6,17.55,17.58,2045700.0,13.2125,13.2426,13.205,13.2276,2045700.0
2011-10-07 09:30:00,17.7,17.72,17.64,17.64,904500.0,13.3179,13.3329,13.2727,13.2727,904500.0
2011-10-07 09:35:00,17.64,17.71,17.63,17.71,545100.0,13.2727,13.3254,13.2652,13.3254,545100.0
2011-10-07 09:40:00,17.71,17.73,17.67,17.7,817200.0,13.3254,13.3404,13.2953,13.3179,817200.0
2011-10-07 09:45:00,17.7,17.72,17.7,17.71,586200.0,13.3179,13.3329,13.3179,13.3254,586200.0
2011-10-07 09:50:00,17.71,17.73,17.7,17.72,506100.0,13.3254,13.3404,13.3179,13.3329,506100.0
2011-10-07 09:55:00,17.72,17.75,17.72,17.74,394500.0,13.3329,13.3555,13.3329,13.3479,394500.0
2011-10-07 10:00:00,17.75,17.76,17.73,17.75,749700.0,13.3555,13.363,13.3404,13.3555,749700.0
2011-10-07 10:05:00,17.75,17.77,17.74,17.76,625500.0,13.3555,13.3705,13.3479,13.363,625500.0
2011-10-07 10:10:00,17.75,17.78,17.75,17.78,616200.0,13.3555,13.378,13.3555,13.378,616200.0
2011-10-07 10:15:00,17.78,17.82,17.76,17.82,808200.0,13.378,13.4081,13.363,13.4081,808200.0
2011-10-07 10:20:00,17.82,17.84,17.82,17.83,780600.0,13.4081,13.4232,13.4081,13.4157,780600.0
2011-10-07 10:25:00,17.83,17.84,17.82,17.84,484200.0,13.4157,13.4232,13.4081,13.4232,484200.0
2011-10-07 10:30:00,17.84,17.86,17.84,17.85,377400.0,13.4232,13.4382,13.4232,13.4307,377400.0
2011-10-07 10:35:00,17.85,17.85,17.84,17.84,268800.0,13.4307,13.4307,13.4232,13.4232,268800.0
2011-10-07 10:40:00,17.84,17.86,17.84,17.85,338100.0,13.4232,13.4382,13.4232,13.4307,338100.0
2011-10-07 10:45:00,17.85,17.86,17.81,17.81,497700.0,13.4307,13.4382,13.4006,13.4006,497700.0
2011-10-07 10:50:00,17.82,17.82,17.79,17.79,476700.0,13.4081,13.4081,13.3856,13.3856,476700.0
2011-10-07 10:55:00,17.79,17.82,17.79,17.82,394500.0,13.3856,13.4081,13.3856,13.4081,394500.0
2011-10-07 11:00:00,17.81,17.82,17.81,17.82,253500.0,13.4006,13.4081,13.4006,13.4081,253500.0
2011-10-07 11:05:00,17.82,17.84,17.81,17.84,277200.0,13.4081,13.4232,13.4006,13.4232,277200.0
2011-10-07 11:10:00,17.84,17.85,17.84,17.85,229500.0,13.4232,13.4307,13.4232,13.4307,229500.0
2011-10-07 11:15:00,17.85,17.86,17.85,17.85,347700.0,13.4307,13.4382,13.4307,13.4307,347700.0
2011-10-07 11:20:00,17.85,17.9,17.84,17.9,546600.0,13.4307,13.4683,13.4232,13.4683,546600.0
2011-10-07 11:25:00,17.9,17.92,17.87,17.88,499800.0,13.4683,13.4834,13.4458,13.4533,499800.0
2011-10-07 11:30:00,17.88,17.88,17.86,17.87,306000.0,13.4533,13.4533,13.4382,13.4458,306000.0
2011-10-07 11:35:00,17.87,17.87,17.85,17.85,417300.0,13.4458,13.4458,13.4307,13.4307,417300.0
2011-10-07 11:40:00,17.85,17.86,17.84,17.84,380400.0,13.4307,13.4382,13.4232,13.4232,380400.0
2011-10-07 11:45:00,17.84,17.85,17.83,17.84,213900.0,13.4232,13.4307,13.4157,13.4232,213900.0
2011-10-07 11:50:00,17.84,17.85,17.82,17.84,496800.0,13.4232,13.4307,13.4081,13.4232,496800.0
2011-10-07 11:55:00,17.84,17.86,17.83,17.86,476700.0,13.4232,13.4382,13.4157,13.4382,476700.0
2011-10-07 12:00:00,17.86,17.91,17.85,17.88,841200.0,13.4382,13.4759,13.4307,13.4533,841200.0
2011-10-07 12:05:00,17.88,17.91,17.88,17.89,258600.0,13.4533,13.4759,13.4533,13.4608,258600.0
2011-10-07 12:10:00,17.89,17.89,17.83,17.85,611100.0,13.4608,13.4608,13.4157,13.4307,611100.0
2011-10-07 12:15:00,17.86,17.86,17.82,17.83,390300.0,13.4382,13.4382,13.4081,13.4157,390300.0
2011-10-07 12:20:00,17.83,17.84,17.8,17.81,611100.0,13.4157,13.4232,13.3931,13.4006,611100.0
2011-10-07 12:25:00,17.82,17.84,17.81,17.83,471000.0,13.4081,13.4232,13.4006,13.4157,471000.0
2011-10-07 12:30:00,17.83,17.83,17.8,17.81,505500.0,13.4157,13.4157,13.3931,13.4006,505500.0
2011-10-07 12:35:00,17.82,17.84,17.81,17.81,362100.0,13.4081,13.4232,13.4006,13.4006,362100.0
2011-10-07 12:40:00,17.81,17.82,17.77,17.78,576900.0,13.4006,13.4081,13.3705,13.378,576900.0
2011-10-07 12:45:00,17.78,17.8,17.77,17.79,204900.0,13.378,13.3931,13.3705,13.3856,204900.0
2011-10-07 12:50:00,17.79,17.8,17.76,17.77,396900.0,13.3856,13.3931,13.363,13.3705,396900.0
2011-10-07 12:55:00,17.78,17.79,17.75,17.77,258000.0,13.378,13.3856,13.3555,13.3705,258000.0
2011-10-07 13:00:00,17.77,17.78,17.76,17.76,242100.0,13.3705,13.378,13.363,13.363,242100.0
2011-10-07 13:05:00,17.76,17.76,17.74,17.76,175200.0,13.363,13.363,13.3479,13.363,175200.0
2011-10-07 13:10:00,17.76,17.79,17.75,17.78,182100.0,13.363,13.3856,13.3555,13.378,182100.0
2011-10-07 13:15:00,17.77,17.78,17.76,17.77,119100.0,13.3705,13.378,13.363,13.3705,119100.0
2011-10-07 13:20:00,17.77,17.79,17.77,17.79,175800.0,13.3705,13.3856,13.3705,13.3856,175800.0
2011-10-07 13:25:00,17.79,17.8,17.79,17.79,154200.0,13.3856,13.3931,13.3856,13.3856,154200.0
2011-10-07 13:30:00,17.8,17.8,17.78,17.78,150000.0,13.3931,13.3931,13.378,13.378,150000.0
2011-10-07 13:35:00,17.78,17.78,17.76,17.78,106500.0,13.378,13.378,13.363,13.378,106500.0
2011-10-07 13:40:00,17.78,17.78,17.76,17.76,131400.0,13.378,13.378,13.363,13.363,131400.0
2011-10-07 13:45:00,17.76,17.79,17.76,17.78,117000.0,13.363,13.3856,13.363,13.378,117000.0
2011-10-07 13:50:00,17.78,17.79,17.77,17.79,154500.0,13.378,13.3856,13.3705,13.3856,154500.0
2011-10-07 13:55:00,17.79,17.82,17.79,17.81,231900.0,13.3856,13.4081,13.3856,13.4006,231900.0
2011-10-07 14:00:00,17.81,17.81,17.8,17.8,242400.0,13.4006,13.4006,13.3931,13.3931,242400.0
2011-10-07 14:05:00,17.8,17.8,17.79,17.79,175200.0,13.3931,13.3931,13.3856,13.3856,175200.0
2011-10-07 14:10:00,17.79,17.8,17.78,17.79,174900.0,13.3856,13.3931,13.378,13.3856,174900.0
2011-10-07 14:15:00,17.79,17.82,17.79,17.82,198300.0,13.3856,13.4081,13.3856,13.4081,198300.0
2011-10-07 14:20:00,17.82,17.85,17.82,17.83,558000.0,13.4081,13.4307,13.4081,13.4157,558000.0
2011-10-07 14:25:00,17.83,17.86,17.83,17.84,322200.0,13.4157,13.4382,13.4157,13.4232,322200.0
2011-10-07 14:30:00,17.84,17.87,17.84,17.86,264600.0,13.4232,13.4458,13.4232,13.4382,264600.0
2011-10-07 14:35:00,17.86,17.88,17.86,17.87,363900.0,13.4382,13.4533,13.4382,13.4458,363900.0
2011-10-07 14:40:00,17.88,17.88,17.87,17.87,383100.0,13.4533,13.4533,13.4458,13.4458,383100.0
2011-10-07 14:45:00,17.87,17.88,17.86,17.87,420000.0,13.4458,13.4533,13.4382,13.4458,420000.0
2011-10-07 14:50:00,17.87,17.88,17.87,17.88,456300.0,13.4458,13.4533,13.4458,13.4533,456300.0
2011-10-07 14:55:00,17.88,17.88,17.86,17.88,441600.0,13.4533,13.4533,13.4382,13.4533,441600.0
2011-10-07 15:00:00,17.88,17.88,17.86,17.87,609600.0,13.4533,13.4533,13.4382,13.4458,609600.0
2011-10-07 15:05:00,17.87,17.88,17.87,17.88,324900.0,13.4458,13.4533,13.4458,13.4533,324900.0
2011-10-07 15:10:00,17.88,17.88,17.87,17.88,539400.0,13.4533,13.4533,13.4458,13.4533,539400.0
2011-10-07 15:15:00,17.88,17.91,17.87,17.91,669300.0,13.4533,13.4759,13.4458,13.4759,669300.0
2011-10-07 15:20:00,17.91,17.93,17.91,17.93,942000.0,13.4759,13.4909,13.4759,13.4909,942000.0
2011-10-07 15:25:00,17.93,17.96,17.92,17.96,887400.0,13.4909,13.5135,13.4834,13.5135,887400.0
2011-10-07 15:30:00,17.96,17.98,17.95,17.97,1096200.0,13.5135,13.5285,13.506,13.521,1096200.0
2011-10-07 15:35:00,17.98,18.01,17.98,18.0,1434000.0,13.5285,13.5511,13.5285,13.5436,1434000.0
2011-10-07 15:40:00,18.0,18.01,17.98,18.0,1129200.0,13.5436,13.5511,13.5285,13.5436,1129200.0
2011-10-07 15:45:00,18.01,18.01,17.97,17.97,1117200.0,13.5511,13.5511,13.521,13.521,1117200.0
2011-10-07 15:50:00,17.97,17.97,17.88,17.93,1738800.0,13.521,13.521,13.4533,13.4909,1738800.0
2011-10-07 15:55:00,17.92,17.94,17.88,17.9,2114400.0,13.4834,13.4984,13.4533,13.4683,2114400.0
2011-10-10 09:30:00,18.06,18.17,18.06,18.17,993300.0,13.5887,13.6715,13.5887,13.6715,993300.0
2011-10-10 09:35:00,18.16,18.26,18.16,18.22,1074300.0,13.664,13.7392,13.664,13.7091,1074300.0
2011-10-10 09:40:00,18.22,18.25,18.22,18.24,946200.0,13.7091,13.7317,13.7091,13.7242,946200.0
2011-10-10 09:45:00,18.24,18.25,18.19,18.24,687300.0,13.7242,13.7317,13.6865,13.7242,687300.0
2011-10-10 09:50:00,18.24,18.27,18.24,18.26,757500.0,13.7242,13.7467,13.7242,13.7392,757500.0
2011-10-10 09:55:00,18.26,18.27,18.22,18.27,738600.0,13.7392,13.7467,13.7091,13.7467,738600.0
2011-10-10 10:00:00,18.27,18.3,18.23,18.28,1732200.0,13.7467,13.7693,13.7166,13.7543,1732200.0
2011-10-10 10:05:00,18.28,18.29,18.27,18.28,774900.0,13.7543,13.7618,13.7467,13.7543,774900.0
2011-10-10 10:10:00,18.28,18.31,18.27,18.3,584400.0,13.7543,13.7768,13.7467,13.7693,584400.0
2011-10-10 10:15:00,18.3,18.32,18.3,18.32,683100.0,13.7693,13.7844,13.7693,13.7844,683100.0
2011-10-10 10:20:00,18.32,18.33,18.32,18.33,666000.0,13.7844,13.7919,13.7844,13.7919,666000.0
2011-10-10 10:25:00,18.33,18.33,18.28,18.28,779100.0,13.7919,13.7919,13.7543,13.7543,779100.0
2011-10-10 10:30:00,18.29,18.33,18.29,18.33,728100.0,13.7618,13.7919,13.7618,13.7919,728100.0
2011-10-10 10:35:00,18.33,18.39,18.33,18.38,1415700.0,13.7919,13.837,13.7919,13.8295,1415700.0
2011-10-10 10:40:00,18.38,18.38,18.35,18.37,533700.0,13.8295,13.8295,13.8069,13.822,533700.0
2011-10-10 10:45:00,18.37,18.37,18.35,18.36,306000.0,13.822,13.822,13.8069,13.8145,306000.0
2011-10-10 10:50:00,18.36,18.36,18.33,18.34,281700.0,13.8145,13.8145,13.7919,13.7994,281700.0
2011-10-10 10:55:00,18.34,18.35,18.33,18.33,350700.0,13.7994,13.8069,13.7919,13.7919,350700.0
2011-10-10 11:00:00,18.33,18.34,18.31,18.31,732000.0,13.7919,13.7994,13.7768,13.7768,732000.0
2011-10-10 11:05:00,18.31,18.34,18.31,18.32,424500.0,13.7768,13.7994,13.7768,13.7844,424500.0
2011-10-10 11:10:00,18.32,18.33,18.31,18.32,316800.0,13.7844,13.7919,13.7768,13.7844,316800.0
2011-10-10 11:15:00,18.32,18.32,18.29,18.3,305700.0,13.7844,13.7844,13.7618,13.7693,305700.0
2011-10-10 11:20:00,18.3,18.31,18.29,18.3,485100.0,13.7693,13.7768,13.7618,13.7693,485100.0
2011-10-10 11:25:00,18.3,18.3,18.28,18.3,324900.0,13.7693,13.7693,13.7543,13.7693,324900.0
2011-10-10 11:30:00,18.3,18.3,18.26,18.27,912000.0,13.7693,13.7693,13.7392,13.7467,912000.0
2011-10-10 11:35:00,18.27,18.29,18.27,18.29,267900.0,13.7467,13.7618,13.7467,13.7618,267900.0
2011-10-10 11:40:00,18.29,18.29,18.28,18.28,306300.0,13.7618,13.7618,13.7543,13.7543,306300.0
2011-10-10 11:45:00,18.28,18.29,18.28,18.28,242700.0,13.7543,13.7618,13.7543,13.7543,242700.0
2011-10-10 11:50:00,18.28,18.29,18.28,18.28,197400.0,13.7543,13.7618,13.7543,13.7543,197400.0
2011-10-10 11:55:00,18.28,18.28,18.26,18.26,430800.0,13.7543,13.7543,13.7392,13.7392,430800.0
2011-10-10 12:00:00,18.27,18.28,18.26,18.27,404400.0,13.7467,13.7543,13.7392,13.7467,404400.0
2011-10-10 12:05:00,18.27,18.29,18.26,18.26,435600.0,13.7467,13.7618,13.7392,13.7392,435600.0
2011-10-10 12:10:00,18.26,18.27,18.26,18.26,266100.0,13.7392,13.7467,13.7392,13.7392,266100.0
2011-10-10 12:15:00,18.26,18.27,18.25,18.26,201300.0,13.7392,13.7467,13.7317,13.7392,201300.0
2011-10-10 12:20:00,18.26,18.28,18.26,18.27,259200.0,13.7392,13.7543,13.7392,13.7467,259200.0
2011-10-10 12:25:00,18.26,18.27,18.25,18.25,110700.0,13.7392,13.7467,13.7317,13.7317,110700.0
2011-10-10 12:30:00,18.25,18.26,18.23,18.23,375900.0,13.7317,13.7392,13.7166,13.7166,375900.0
2011-10-10 12:35:00,18.23,18.24,18.22,18.22,176100.0,13.7166,13.7242,13.7091,13.7091,176100.0
2011-10-10 12:40:00,18.23,18.24,18.22,18.23,147600.0,13.7166,13.7242,13.7091,13.7166,147600.0
2011-10-10 12:45:00,18.23,18.24,18.22,18.24,162600.0,13.7166,13.7242,13.7091,13.7242,162600.0
2011-10-10 12:50:00,18.24,18.24,18.23,18.24,152400.0,13.7242,13.7242,13.7166,13.7242,152400.0
2011-10-10 12:55:00,18.24,18.24,18.23,18.23,131100.0,13.7242,13.7242,13.7166,13.7166,131100.0
2011-10-10 13:00:00,18.23,18.24,18.23,18.24,177300.0,13.7166,13.7242,13.7166,13.7242,177300.0
2011-10-10 13:05:00,18.24,18.24,18.23,18.24,290100.0,13.7242,13.7242,13.7166,13.7242,290100.0
2011-10-10 13:10:00,18.24,18.26,18.24,18.26,206700.0,13.7242,13.7392,13.7242,13.7392,206700.0
2011-10-10 13:15:00,18.26,18.27,18.25,18.26,183300.0,13.7392,13.7467,13.7317,13.7392,183300.0
2011-10-10 13:20:00,18.26,18.27,18.25,18.27,348300.0,13.7392,13.7467,13.7317,13.7467,348300.0
2011-10-10 13:25:00,18.27,18.27,18.26,18.26,230100.0,13.7467,13.7467,13.7392,13.7392,230100.0
2011-10-10 13:30:00,18.26,18.26,18.25,18.26,193800.0,13.7392,13.7392,13.7317,13.7392,193800.0
2011-10-10 13:35:00,18.25,18.26,18.23,18.24,183300.0,13.7317,13.7392,13.7166,13.7242,183300.0
2011-10-10 13:40:00,18.24,18.26,18.23,18.25,190200.0,13.7242,13.7392,13.7166,13.7317,190200.0
2011-10-10 13:45:00,18.25,18.26,18.24,18.24,321000.0,13.7317,13.7392,13.7242,13.7242,321000.0
2011-10-10 13:50:00,18.24,18.24,18.22,18.23,183300.0,13.7242,13.7242,13.7091,13.7166,183300.0
2011-10-10 13:55:00,18.23,18.24,18.22,18.23,196800.0,13.7166,13.7242,13.7091,13.7166,196800.0
2011-10-10 14:00:00,18.23,18.26,18.23,18.24,262500.0,13.7166,13.7392,13.7166,13.7242,262500.0
2011-10-10 14:05:00,18.24,18.25,18.23,18.24,368100.0,13.7242,13.7317,13.7166,13.7242,368100.0
2011-10-10 14:10:00,18.24,18.25,18.23,18.24,171000.0,13.7242,13.7317,13.7166,13.7242,171000.0
2011-10-10 14:15:00,18.24,18.24,18.22,18.23,207300.0,13.7242,13.7242,13.7091,13.7166,207300.0
2011-10-10 14:20:00,18.24,18.24,18.22,18.23,180600.0,13.7242,13.7242,13.7091,13.7166,180600.0
2011-10-10 14:25:00,18.23,18.24,18.21,18.21,155100.0,13.7166,13.7242,13.7016,13.7016,155100.0
2011-10-10 14:30:00,18.21,18.23,18.2,18.22,267000.0,13.7016,13.7166,13.6941,13.7091,267000.0
2011-10-10 14:35:00,18.22,18.22,18.2,18.21,112500.0,13.7091,13.7091,13.6941,13.7016,112500.0
2011-10-10 14:40:00,18.2,18.21,18.2,18.21,156900.0,13.6941,13.7016,13.6941,13.7016,156900.0
2011-10-10 14:45:00,18.21,18.22,18.2,18.2,102300.0,13.7016,13.7091,13.6941,13.6941,102300.0
2011-10-10 14:50:00,18.2,18.21,18.2,18.2,225000.0,13.6941,13.7016,13.6941,13.6941,225000.0
2011-10-10 14:55:00,18.2,18.2,18.17,18.17,261000.0,13.6941,13.6941,13.6715,13.6715,261000.0
2011-10-10 15:00:00,18.17,18.19,18.17,18.19,210600.0,13.6715,13.6865,13.6715,13.6865,210600.0
2011-10-10 15:05:00,18.19,18.19,18.17,18.19,259200.0,13.6865,13.6865,13.6715,13.6865,259200.0
2011-10-10 15:10:00,18.19,18.2,18.17,18.18,407700.0,13.6865,13.6941,13.6715,13.679,407700.0
2011-10-10 15:15:00,18.18,18.19,18.17,18.18,197400.0,13.679,13.6865,13.6715,13.679,197400.0
2011-10-10 15:20:00,18.18,18.18,18.17,18.17,237600.0,13.679,13.679,13.6715,13.6715,237600.0
2011-10-10 15:25:00,18.17,18.19,18.17,18.18,308700.0,13.6715,13.6865,13.6715,13.679,308700.0
2011-10-10 15:30:00,18.18,18.2,18.17,18.18,407400.0,13.679,13.6941,13.6715,13.679,407400.0
2011-10-10 15:35:00,18.19,18.19,18.16,18.18,472800.0,13.6865,13.6865,13.664,13.679,472800.0
2011-10-10 15:40:00,18.18,18.2,18.16,18.2,798600.0,13.679,13.6941,13.664,13.6941,798600.0
2011-10-10 15:45:00,18.2,18.23,18.18,18.22,719400.0,13.6941,13.7166,13.679,13.7091,719400.0
2011-10-10 15:50:00,18.22,18.26,18.22,18.25,1178400.0,13.7091,13.7392,13.7091,13.7317,1178400.0
2011-10-10 15:55:00,18.26,18.27,18.23,18.27,2037600.0,13.7392,13.7467,13.7166,13.7467,2037600.0
2011-10-11 09:30:00,18.26,18.26,18.19,18.19,657600.0,13.7392,13.7392,13.6865,13.6865,657600.0
2011-10-11 09:35:00,18.19,18.23,18.17,18.23,880500.0,13.6865,13.7166,13.6715,13.7166,880500.0
2011-10-11 09:40:00,18.23,18.23,18.17,18.21,469800.0,13.7166,13.7166,13.6715,13.7016,469800.0
2011-10-11 09:45:00,18.21,18.24,18.21,18.22,328800.0,13.7016,13.7242,13.7016,13.7091,328800.0
2011-10-11 09:50:00,18.23,18.23,18.17,18.17,559500.0,13.7166,13.7166,13.6715,13.6715,559500.0
2011-10-11 09:55:00,18.17,18.19,18.17,18.17,433800.0,13.6715,13.6865,13.6715,13.6715,433800.0
2011-10-11 10:00:00,18.17,18.19,18.13,18.15,534600.0,13.6715,13.6865,13.6414,13.6564,534600.0
2011-10-11 10:05:00,18.15,18.16,18.13,18.15,464100.0,13.6564,13.664,13.6414,13.6564,464100.0
2011-10-11 10:10:00,18.15,18.2,18.15,18.18,369300.0,13.6564,13.6941,13.6564,13.679,369300.0
2011-10-11 10:15:00,18.18,18.18,18.15,18.15,227400.0,13.679,13.679,13.6564,13.6564,227400.0
2011-10-11 10:20:00,18.15,18.17,18.14,18.16,315600.0,13.6564,13.6715,13.6489,13.664,315600.0
2011-10-11 10:25:00,18.16,18.19,18.16,18.19,201600.0,13.664,13.6865,13.664,13.6865,201600.0
2011-10-11 10:30:00,18.19,18.19,18.15,18.16,294300.0,13.6865,13.6865,13.6564,13.664,294300.0
2011-10-11 10:35:00,18.16,18.17,18.15,18.16,168000.0,13.664,13.6715,13.6564,13.664,168000.0
2011-10-11 10:40:00,18.16,18.18,18.16,18.18,514800.0,13.664,13.679,13.664,13.679,514800.0
2011-10-11 10:45:00,18.18,18.18,18.16,18.17,198300.0,13.679,13.679,13.664,13.6715,198300.0
2011-10-11 10:50:00,18.16,18.19,18.15,18.15,311400.0,13.664,13.6865,13.6564,13.6564,311400.0
2011-10-11 10:55:00,18.15,18.17,18.15,18.15,249300.0,13.6564,13.6715,13.6564,13.6564,249300.0
2011-10-11 11:00:00,18.15,18.17,18.15,18.17,188100.0,13.6564,13.6715,13.6564,13.6715,188100.0
2011-10-11 11:05:00,18.17,18.17,18.16,18.17,141300.0,13.6715,13.6715,13.664,13.6715,141300.0
2011-10-11 11:10:00,18.17,18.17,18.16,18.16,321300.0,13.6715,13.6715,13.664,13.664,321300.0
2011-10-11 11:15:00,18.17,18.17,18.14,18.15,403200.0,13.6715,13.6715,13.6489,13.6564,403200.0
2011-10-11 11:20:00,18.15,18.17,18.14,18.16,239400.0,13.6564,13.6715,13.6489,13.664,239400.0
2011-10-11 11:25:00,18.16,18.16,18.15,18.15,249300.0,13.664,13.664,13.6564,13.6564,249300.0
2011-10-11 11:30:00,18.16,18.17,18.15,18.17,208800.0,13.664,13.6715,13.6564,13.6715,208800.0
2011-10-11 11:35:00,18.17,18.17,18.16,18.16,146100.0,13.6715,13.6715,13.664,13.664,146100.0
2011-10-11 11:40:00,18.16,18.16,18.15,18.16,204300.0,13.664,13.664,13.6564,13.664,204300.0
2011-10-11 11:45:00,18.16,18.16,18.15,18.16,186900.0,13.664,13.664,13.6564,13.664,186900.0
2011-10-11 11:50:00,18.16,18.16,18.15,18.16,167100.0,13.664,13.664,13.6564,13.664,167100.0
2011-10-11 11:55:00,18.16,18.17,18.16,18.16,180000.0,13.664,13.6715,13.664,13.664,180000.0
2011-10-11 12:00:00,18.16,18.17,18.15,18.15,131400.0,13.664,13.6715,13.6564,13.6564,131400.0
2011-10-11 12:05:00,18.15,18.17,18.15,18.16,258000.0,13.6564,13.6715,13.6564,13.664,258000.0
2011-10-11 12:10:00,18.17,18.17,18.16,18.16,141300.0,13.6715,13.6715,13.664,13.664,141300.0
2011-10-11 12:15:00,18.16,18.17,18.16,18.16,129000.0,13.664,13.6715,13.664,13.664,129000.0
2011-10-11 12:20:00,18.16,18.17,18.16,18.16,96600.0,13.664,13.6715,13.664,13.664,96600.0
2011-10-11 12:25:00,18.16,18.19,18.16,18.19,443100.0,13.664,13.6865,13.664,13.6865,443100.0
2011-10-11 12:30:00,18.19,18.19,18.18,18.18,251100.0,13.6865,13.6865,13.679,13.679,251100.0
2011-10-11 12:35:00,18.18,18.19,18.17,18.18,183300.0,13.679,13.6865,13.6715,13.679,183300.0
2011-10-11 12:40:00,18.18,18.2,18.17,18.2,207000.0,13.679,13.6941,13.6715,13.6941,207000.0
2011-10-11 12:45:00,18.2,18.2,18.19,18.2,174000.0,13.6941,13.6941,13.6865,13.6941,174000.0
2011-10-11 12:50:00,18.2,18.22,18.2,18.21,149100.0,13.6941,13.7091,13.6941,13.7016,149100.0
2011-10-11 12:55:00,18.21,18.22,18.21,18.21,154200.0,13.7016,13.7091,13.7016,13.7016,154200.0
2011-10-11 13:00:00,18.22,18.22,18.19,18.2,261900.0,13.7091,13.7091,13.6865,13.6941,261900.0
2011-10-11 13:05:00,18.2,18.2,18.18,18.19,290400.0,13.6941,13.6941,13.679,13.6865,290400.0
2011-10-11 13:10:00,18.19,18.21,18.19,18.2,208200.0,13.6865,13.7016,13.6865,13.6941,208200.0
2011-10-11 13:15:00,18.21,18.22,18.2,18.21,337500.0,13.7016,13.7091,13.6941,13.7016,337500.0
2011-10-11 13:20:00,18.21,18.22,18.19,18.19,545400.0,13.7016,13.7091,13.6865,13.6865,545400.0
2011-10-11 13:25:00,18.19,18.2,18.18,18.19,225900.0,13.6865,13.6941,13.679,13.6865,225900.0
2011-10-11 13:30:00,18.2,18.2,18.19,18.19,227400.0,13.6941,13.6941,13.6865,13.6865,227400.0
2011-10-11 13:35:00,18.19,18.2,18.18,18.19,242400.0,13.6865,13.6941,13.679,13.6865,242400.0
2011-10-11 13:40:00,18.19,18.2,18.19,18.2,337200.0,13.6865,13.6941,13.6865,13.6941,337200.0
2011-10-11 13:45:00,18.2,18.21,18.18,18.18,214500.0,13.6941,13.7016,13.679,13.679,214500.0
2011-10-11 13:50:00,18.18,18.2,18.18,18.19,248100.0,13.679,13.6941,13.679,13.6865,248100.0
2011-10-11 13:55:00,18.19,18.2,18.18,18.2,288000.0,13.6865,13.6941,13.679,13.6941,288000.0
2011-10-11 14:00:00,18.2,18.2,18.19,18.19,151500.0,13.6941,13.6941,13.6865,13.6865,151500.0
2011-10-11 14:05:00,18.2,18.21,18.19,18.21,234900.0,13.6941,13.7016,13.6865,13.7016,234900.0
2011-10-11 14:10:00,18.21,18.21,18.2,18.21,182700.0,13.7016,13.7016,13.6941,13.7016,182700.0
2011-10-11 14:15:00,18.21,18.21,18.2,18.21,770400.0,13.7016,13.7016,13.6941,13.7016,770400.0
2011-10-11 14:20:00,18.21,18.22,18.2,18.2,296400.0,13.7016,13.7091,13.6941,13.6941,296400.0
2011-10-11 14:25:00,18.2,18.21,18.2,18.2,302100.0,13.6941,13.7016,13.6941,13.6941,302100.0
2011-10-11 14:30:00,18.2,18.21,18.2,18.2,487200.0,13.6941,13.7016,13.6941,13.6941,487200.0
2011-10-11 14:35:00,18.2,18.2,18.2,18.2,205800.0,13.6941,13.6941,13.6941,13.6941,205800.0
2011-10-11 14:40:00,18.2,18.2,18.2,18.2,200100.0,13.6941,13.6941,13.6941,13.6941,200100.0
2011-10-11 14:45:00,18.2,18.21,18.2,18.2,263400.0,13.6941,13.7016,13.6941,13.6941,263400.0
2011-10-11 14:50:00,18.2,18.2,18.2,18.2,668400.0,13.6941,13.6941,13.6941,13.6941,668400.0
2011-10-11 14:55:00,18.2,18.21,18.2,18.2,535500.0,13.6941,13.7016,13.6941,13.6941,535500.0
2011-10-11 15:00:00,18.2,18.2,18.19,18.19,489900.0,13.6941,13.6941,13.6865,13.6865,489900.0
2011-10-11 15:05:00,18.19,18.19,18.18,18.18,439800.0,13.6865,13.6865,13.679,13.679,439800.0
2011-10-11 15:10:00,18.18,18.18,18.16,18.17,384000.0,13.679,13.679,13.664,13.6715,384000.0
2011-10-11 15:15:00,18.17,18.17,18.14,18.14,498300.0,13.6715,13.6715,13.6489,13.6489,498300.0
2011-10-11 15:20:00,18.14,18.18,18.14,18.18,576900.0,13.6489,13.679,13.6489,13.679,576900.0
2011-10-11 15:25:00,18.18,18.2,18.18,18.18,521700.0,13.679,13.6941,13.679,13.679,521700.0
2011-10-11 15:30:00,18.18,18.2,18.18,18.2,456600.0,13.679,13.6941,13.679,13.6941,456600.0
2011-10-11 15:35:00,18.2,18.21,18.19,18.2,626400.0,13.6941,13.7016,13.6865,13.6941,626400.0
2011-10-11 15:40:00,18.2,18.23,18.2,18.22,831900.0,13.6941,13.7166,13.6941,13.7091,831900.0
2011-10-11 15:45:00,18.22,18.24,18.2,18.24,825900.0,13.7091,13.7242,13.6941,13.7242,825900.0
2011-10-11 15:50:00,18.24,18.25,18.23,18.24,1011300.0,13.7242,13.7317,13.7166,13.7242,1011300.0
2011-10-11 15:55:00,18.24,18.25,18.23,18.24,1607700.0,13.7242,13.7317,13.7166,13.7242,1607700.0
2011-10-12 09:30:00,18.35,18.46,18.33,18.46,1653000.0,13.8069,13.8897,13.7919,13.8897,1653000.0
2011-10-12 09:35:00,18.45,18.52,18.43,18.52,994500.0,13.8822,13.9348,13.8671,13.9348,994500.0
2011-10-12 09:40:00,18.52,18.58,18.49,18.52,1381200.0,13.9348,13.98,13.9123,13.9348,1381200.0
2011-10-12 09:45:00,18.53,18.58,18.5,18.53,2016000.0,13.9424,13.98,13.9198,13.9424,2016000.0
2011-10-12 09:50:00,18.53,18.53,18.49,18.52,957600.0,13.9424,13.9424,13.9123,13.9348,957600.0
2011-10-12 09:55:00,18.52,18.52,18.5,18.51,706800.0,13.9348,13.9348,13.9198,13.9273,706800.0
2011-10-12 10:00:00,18.51,18.54,18.5,18.54,1059300.0,13.9273,13.9499,13.9198,13.9499,1059300.0
2011-10-12 10:05:00,18.54,18.64,18.54,18.64,2070000.0,13.9499,14.0251,13.9499,14.0251,2070000.0
2011-10-12 10:10:00,18.64,18.73,18.64,18.72,3670800.0,14.0251,14.0928,14.0251,14.0853,3670800.0
2011-10-12 10:15:00,18.72,18.76,18.7,18.75,2639400.0,14.0853,14.1154,14.0703,14.1079,2639400.0
2011-10-12 10:20:00,18.75,18.77,18.73,18.75,1913700.0,14.1079,14.1229,14.0928,14.1079,1913700.0
2011-10-12 10:25:00,18.75,18.8,18.72,18.75,1822200.0,14.1079,14.1455,14.0853,14.1079,1822200.0
2011-10-12 10:30:00,18.75,18.76,18.68,18.71,970500.0,14.1079,14.1154,14.0552,14.0778,970500.0
2011-10-12 10:35:00,18.71,18.75,18.71,18.74,769500.0,14.0778,14.1079,14.0778,14.1004,769500.0
2011-10-12 10:40:00,18.74,18.74,18.67,18.68,531900.0,14.1004,14.1004,14.0477,14.0552,531900.0
2011-10-12 10:45:00,18.68,18.7,18.66,18.67,772500.0,14.0552,14.0703,14.0402,14.0477,772500.0
2011-10-12 10:50:00,18.67,18.7,18.64,18.64,901200.0,14.0477,14.0703,14.0251,14.0251,901200.0
2011-10-12 10:55:00,18.64,18.68,18.64,18.67,528900.0,14.0251,14.0552,14.0251,14.0477,528900.0
2011-10-12 11:00:00,18.67,18.69,18.66,18.66,428400.0,14.0477,14.0627,14.0402,14.0402,428400.0
2011-10-12 11:05:00,18.67,18.71,18.66,18.71,459600.0,14.0477,14.0778,14.0402,14.0778,459600.0
2011-10-12 11:10:00,18.71,18.71,18.67,18.68,647400.0,14.0778,14.0778,14.0477,14.0552,647400.0
2011-10-12 11:15:00,18.68,18.71,18.68,18.7,507300.0,14.0552,14.0778,14.0552,14.0703,507300.0
2011-10-12 11:20:00,18.7,18.72,18.66,18.68,841200.0,14.0703,14.0853,14.0402,14.0552,841200.0
2011-10-12 11:25:00,18.68,18.68,18.61,18.61,629400.0,14.0552,14.0552,14.0026,14.0026,629400.0
2011-10-12 11:30:00,18.61,18.62,18.6,18.62,606300.0,14.0026,14.0101,13.995,14.0101,606300.0
2011-10-12 11:35:00,18.62,18.63,18.6,18.63,885900.0,14.0101,14.0176,13.995,14.0176,885900.0
2011-10-12 11:40:00,18.63,18.63,18.61,18.61,540000.0,14.0176,14.0176,14.0026,14.0026,540000.0
2011-10-12 11:45:00,18.61,18.62,18.58,18.62,657300.0,14.0026,14.0101,13.98,14.0101,657300.0
2011-10-12 11:50:00,18.62,18.62,18.6,18.61,342000.0,14.0101,14.0101,13.995,14.0026,342000.0
2011-10-12 11:55:00,18.61,18.62,18.6,18.6,237600.0,14.0026,14.0101,13.995,13.995,237600.0
2011-10-12 12:00:00,18.6,18.63,18.6,18.62,324300.0,13.995,14.0176,13.995,14.0101,324300.0
2011-10-12 12:05:00,18.63,18.63,18.59,18.6,358800.0,14.0176,14.0176,13.9875,13.995,358800.0
2011-10-12 12:10:00,18.6,18.6,18.57,18.58,295500.0,13.995,13.995,13.9725,13.98,295500.0
2011-10-12 12:15:00,18.58,18.59,18.57,18.58,166200.0,13.98,13.9875,13.9725,13.98,166200.0
2011-10-12 12:20:00,18.58,18.59,18.55,18.55,292800.0,13.98,13.9875,13.9574,13.9574,292800.0
2011-10-12 12:25:00,18.56,18.59,18.53,18.58,740700.0,13.9649,13.9875,13.9424,13.98,740700.0
2011-10-12 12:30:00,18.58,18.58,18.56,18.57,305700.0,13.98,13.98,13.9649,13.9725,305700.0
2011-10-12 12:35:00,18.57,18.57,18.53,18.53,387600.0,13.9725,13.9725,13.9424,13.9424,387600.0
2011-10-12 12:40:00,18.53,18.54,18.51,18.52,840000.0,13.9424,13.9499,13.9273,13.9348,840000.0
2011-10-12 12:45:00,18.52,18.53,18.52,18.53,640500.0,13.9348,13.9424,13.9348,13.9424,640500.0
2011-10-12 12:50:00,18.53,18.55,18.52,18.54,640800.0,13.9424,13.9574,13.9348,13.9499,640800.0
2011-10-12 12:55:00,18.54,18.59,18.54,18.59,459900.0,13.9499,13.9875,13.9499,13.9875,459900.0
2011-10-12 13:00:00,18.59,18.62,18.59,18.62,624000.0,13.9875,14.0101,13.9875,14.0101,624000.0
2011-10-12 13:05:00,18.62,18.65,18.62,18.63,842100.0,14.0101,14.0327,14.0101,14.0176,842100.0
2011-10-12 13:10:00,18.63,18.65,18.61,18.62,546600.0,14.0176,14.0327,14.0026,14.0101,546600.0
2011-10-12 13:15:00,18.62,18.62,18.58,18.59,331500.0,14.0101,14.0101,13.98,13.9875,331500.0
2011-10-12 13:20:00,18.59,18.59,18.54,18.56,701400.0,13.9875,13.9875,13.9499,13.9649,701400.0
2011-10-12 13:25:00,18.56,18.57,18.54,18.55,237000.0,13.9649,13.9725,13.9499,13.9574,237000.0
2011-10-12 13:30:00,18.55,18.57,18.54,18.55,336600.0,13.9574,13.9725,13.9499,13.9574,336600.0
2011-10-12 13:35:00,18.55,18.58,18.54,18.57,215700.0,13.9574,13.98,13.9499,13.9725,215700.0
2011-10-12 13:40:00,18.57,18.59,18.55,18.55,883500.0,13.9725,13.9875,13.9574,13.9574,883500.0
2011-10-12 13:45:00,18.55,18.56,18.54,18.54,602700.0,13.9574,13.9649,13.9499,13.9499,602700.0
2011-10-12 13:50:00,18.54,18.55,18.39,18.49,2602500.0,13.9499,13.9574,13.837,13.9123,2602500.0
2011-10-12 13:55:00,18.49,18.52,18.46,18.5,949800.0,13.9123,13.9348,13.8897,13.9198,949800.0
2011-10-12 14:00:00,18.5,18.51,18.47,18.49,481500.0,13.9198,13.9273,13.8972,13.9123,481500.0
2011-10-12 14:05:00,18.49,18.51,18.49,18.49,759600.0,13.9123,13.9273,13.9123,13.9123,759600.0
2011-10-12 14:10:00,18.49,18.55,18.49,18.53,806400.0,13.9123,13.9574,13.9123,13.9424,806400.0
2011-10-12 14:15:00,18.53,18.54,18.47,18.48,405900.0,13.9424,13.9499,13.8972,13.9047,405900.0
2011-10-12 14:20:00,18.48,18.48,18.45,18.45,372000.0,13.9047,13.9047,13.8822,13.8822,372000.0
2011-10-12 14:25:00,18.45,18.52,18.45,18.52,681600.0,13.8822,13.9348,13.8822,13.9348,681600.0
2011-10-12 14:30:00,18.52,18.58,18.52,18.58,948000.0,13.9348,13.98,13.9348,13.98,948000.0
2011-10-12 14:35:00,18.58,18.58,18.54,18.54,299400.0,13.98,13.98,13.9499,13.9499,299400.0
2011-10-12 14:40:00,18.54,18.54,18.53,18.53,412500.0,13.9499,13.9499,13.9424,13.9424,412500.0
2011-10-12 14:45:00,18.53,18.56,18.53,18.54,326100.0,13.9424,13.9649,13.9424,13.9499,326100.0
2011-10-12 14:50:00,18.54,18.56,18.54,18.55,185700.0,13.9499,13.9649,13.9499,13.9574,185700.0
2011-10-12 14:55:00,18.55,18.55,18.52,18.53,316200.0,13.9574,13.9574,13.9348,13.9424,316200.0
2011-10-12 15:00:00,18.53,18.53,18.5,18.51,338100.0,13.9424,13.9424,13.9198,13.9273,338100.0
2011-10-12 15:05:00,18.51,18.52,18.49,18.5,616800.0,13.9273,13.9348,13.9123,13.9198,616800.0
2011-10-12 15:10:00,18.5,18.52,18.5,18.51,343800.0,13.9198,13.9348,13.9198,13.9273,343800.0
2011-10-12 15:15:00,18.51,18.52,18.49,18.52,524400.0,13.9273,13.9348,13.9123,13.9348,524400.0
2011-10-12 15:20:00,18.52,18.53,18.5,18.5,394500.0,13.9348,13.9424,13.9198,13.9198,394500.0
2011-10-12 15:25:00,18.5,18.51,18.49,18.51,504600.0,13.9198,13.9273,13.9123,13.9273,504600.0
2011-10-12 15:30:00,18.51,18.51,18.46,18.47,1233900.0,13.9273,13.9273,13.8897,13.8972,1233900.0
2011-10-12 15:35:00,18.47,18.47,18.44,18.46,638700.0,13.8972,13.8972,13.8746,13.8897,638700.0
2011-10-12 15:40:00,18.46,18.47,18.44,18.47,618300.0,13.8897,13.8972,13.8746,13.8972,618300.0
2011-10-12 15:45:00,18.47,18.47,18.39,18.4,1155600.0,13.8972,13.8972,13.837,13.8445,1155600.0
2011-10-12 15:50:00,18.4,18.44,18.4,18.41,1314000.0,13.8445,13.8746,13.8445,13.8521,1314000.0
2011-10-12 15:55:00,18.41,18.44,18.4,18.4,1608000.0,13.8521,13.8746,13.8445,13.8445,1608000.0
2011-10-13 09:30:00,18.35,18.35,18.24,18.35,1315200.0,13.8069,13.8069,13.7242,13.8069,1315200.0
2011-10-13 09:35:00,18.35,18.36,18.32,18.33,966600.0,13.8069,13.8145,13.7844,13.7919,966600.0
2011-10-13 09:40:00,18.33,18.35,18.31,18.33,399600.0,13.7919,13.8069,13.7768,13.7919,399600.0
2011-10-13 09:45:00,18.32,18.37,18.32,18.33,411300.0,13.7844,13.822,13.7844,13.7919,411300.0
2011-10-13 09:50:00,18.33,18.38,18.33,18.37,651000.0,13.7919,13.8295,13.7919,13.822,651000.0
2011-10-13 09:55:00,18.37,18.37,18.33,18.34,505200.0,13.822,13.822,13.7919,13.7994,505200.0
2011-10-13 10:00:00,18.33,18.34,18.3,18.31,475500.0,13.7919,13.7994,13.7693,13.7768,475500.0
2011-10-13 10:05:00,18.32,18.33,18.31,18.33,310200.0,13.7844,13.7919,13.7768,13.7919,310200.0
2011-10-13 10:10:00,18.32,18.39,18.32,18.39,651600.0,13.7844,13.837,13.7844,13.837,651600.0
2011-10-13 10:15:00,18.39,18.44,18.39,18.4,658800.0,13.837,13.8746,13.837,13.8445,658800.0
2011-10-13 10:20:00,18.41,18.42,18.39,18.4,415500.0,13.8521,13.8596,13.837,13.8445,415500.0
2011-10-13 10:25:00,18.4,18.4,18.39,18.4,139800.0,13.8445,13.8445,13.837,13.8445,139800.0
2011-10-13 10:30:00,18.39,18.4,18.39,18.4,469200.0,13.837,13.8445,13.837,13.8445,469200.0
2011-10-13 10:35:00,18.4,18.4,18.36,18.36,516900.0,13.8445,13.8445,13.8145,13.8145,516900.0
2011-10-13 10:40:00,18.36,18.37,18.34,18.35,719700.0,13.8145,13.822,13.7994,13.8069,719700.0
2011-10-13 10:45:00,18.35,18.39,18.35,18.36,376800.0,13.8069,13.837,13.8069,13.8145,376800.0
2011-10-13 10:50:00,18.37,18.39,18.34,18.36,346500.0,13.822,13.837,13.7994,13.8145,346500.0
2011-10-13 10:55:00,18.36,18.38,18.33,18.34,318000.0,13.8145,13.8295,13.7919,13.7994,318000.0
2011-10-13 11:00:00,18.34,18.35,18.32,18.34,384900.0,13.7994,13.8069,13.7844,13.7994,384900.0
2011-10-13 11:05:00,18.33,18.34,18.31,18.31,268800.0,13.7919,13.7994,13.7768,13.7768,268800.0
2011-10-13 11:10:00,18.31,18.34,18.31,18.33,388200.0,13.7768,13.7994,13.7768,13.7919,388200.0
2011-10-13 11:15:00,18.33,18.34,18.31,18.32,672600.0,13.7919,13.7994,13.7768,13.7844,672600.0
2011-10-13 11:20:00,18.32,18.34,18.31,18.33,214200.0,13.7844,13.7994,13.7768,13.7919,214200.0
2011-10-13 11:25:00,18.33,18.35,18.33,18.34,286200.0,13.7919,13.8069,13.7919,13.7994,286200.0
2011-10-13 11:30:00,18.34,18.36,18.34,18.35,294000.0,13.7994,13.8145,13.7994,13.8069,294000.0
2011-10-13 11:35:00,18.35,18.36,18.33,18.33,392100.0,13.8069,13.8145,13.7919,13.7919,392100.0
2011-10-13 11:40:00,18.33,18.34,18.32,18.34,347400.0,13.7919,13.7994,13.7844,13.7994,347400.0
2011-10-13 11:45:00,18.34,18.36,18.31,18.31,509700.0,13.7994,13.8145,13.7768,13.7768,509700.0
2011-10-13 11:50:00,18.31,18.35,18.31,18.34,374700.0,13.7768,13.8069,13.7768,13.7994,374700.0
2011-10-13 11:55:00,18.33,18.36,18.33,18.34,240900.0,13.7919,13.8145,13.7919,13.7994,240900.0
2011-10-13 12:00:00,18.34,18.34,18.33,18.33,564600.0,13.7994,13.7994,13.7919,13.7919,564600.0
2011-10-13 12:05:00,18.33,18.33,18.31,18.31,263700.0,13.7919,13.7919,13.7768,13.7768,263700.0
2011-10-13 12:10:00,18.31,18.32,18.3,18.32,338400.0,13.7768,13.7844,13.7693,13.7844,338400.0
2011-10-13 12:15:00,18.32,18.32,18.3,18.31,173700.0,13.7844,13.7844,13.7693,13.7768,173700.0
2011-10-13 12:20:00,18.31,18.33,18.31,18.31,127200.0,13.7768,13.7919,13.7768,13.7768,127200.0
2011-10-13 12:25:00,18.31,18.31,18.29,18.3,528000.0,13.7768,13.7768,13.7618,13.7693,528000.0
2011-10-13 12:30:00,18.29,18.3,18.27,18.29,459600.0,13.7618,13.7693,13.7467,13.7618,459600.0
2011-10-13 12:35:00,18.29,18.29,18.27,18.27,238200.0,13.7618,13.7618,13.7467,13.7467,238200.0
2011-10-13 12:40:00,18.27,18.27,18.26,18.27,360900.0,13.7467,13.7467,13.7392,13.7467,360900.0
2011-10-13 12:45:00,18.27,18.27,18.25,18.26,359400.0,13.7467,13.7467,13.7317,13.7392,359400.0
2011-10-13 12:50:00,18.26,18.28,18.26,18.27,246600.0,13.7392,13.7543,13.7392,13.7467,246600.0
2011-10-13 12:55:00,18.28,18.28,18.26,18.26,215700.0,13.7543,13.7543,13.7392,13.7392,215700.0
2011-10-13 13:00:00,18.26,18.27,18.24,18.27,235200.0,13.7392,13.7467,13.7242,13.7467,235200.0
2011-10-13 13:05:00,18.27,18.29,18.26,18.28,214200.0,13.7467,13.7618,13.7392,13.7543,214200.0
2011-10-13 13:10:00,18.28,18.31,18.28,18.3,172800.0,13.7543,13.7768,13.7543,13.7693,172800.0
2011-10-13 13:15:00,18.3,18.31,18.29,18.3,141600.0,13.7693,13.7768,13.7618,13.7693,141600.0
2011-10-13 13:20:00,18.3,18.31,18.29,18.31,168600.0,13.7693,13.7768,13.7618,13.7768,168600.0
2011-10-13 13:25:00,18.31,18.33,18.31,18.31,242100.0,13.7768,13.7919,13.7768,13.7768,242100.0
2011-10-13 13:30:00,18.31,18.32,18.3,18.32,151200.0,13.7768,13.7844,13.7693,13.7844,151200.0
2011-10-13 13:35:00,18.32,18.33,18.3,18.31,222000.0,13.7844,13.7919,13.7693,13.7768,222000.0
2011-10-13 13:40:00,18.31,18.34,18.31,18.33,302100.0,13.7768,13.7994,13.7768,13.7919,302100.0
2011-10-13 13:45:00,18.33,18.34,18.33,18.34,204000.0,13.7919,13.7994,13.7919,13.7994,204000.0
2011-10-13 13:50:00,18.34,18.36,18.34,18.35,245400.0,13.7994,13.8145,13.7994,13.8069,245400.0
2011-10-13 13:55:00,18.35,18.37,18.35,18.36,335100.0,13.8069,13.822,13.8069,13.8145,335100.0
2011-10-13 14:00:00,18.36,18.36,18.34,18.35,187500.0,13.8145,13.8145,13.7994,13.8069,187500.0
2011-10-13 14:05:00,18.35,18.35,18.34,18.35,179400.0,13.8069,13.8069,13.7994,13.8069,179400.0
2011-10-13 14:10:00,18.35,18.36,18.34,18.36,112500.0,13.8069,13.8145,13.7994,13.8145,112500.0
2011-10-13 14:15:00,18.36,18.38,18.36,18.37,161400.0,13.8145,13.8295,13.8145,13.822,161400.0
2011-10-13 14:20:00,18.37,18.39,18.37,18.38,268200.0,13.822,13.837,13.822,13.8295,268200.0
2011-10-13 14:25:00,18.38,18.38,18.35,18.35,120300.0,13.8295,13.8295,13.8069,13.8069,120300.0
2011-10-13 14:30:00,18.35,18.38,18.35,18.38,348900.0,13.8069,13.8295,13.8069,13.8295,348900.0
2011-10-13 14:35:00,18.38,18.39,18.36,18.37,268200.0,13.8295,13.837,13.8145,13.822,268200.0
2011-10-13 14:40:00,18.36,18.39,18.36,18.39,191100.0,13.8145,13.837,13.8145,13.837,191100.0
2011-10-13 14:45:00,18.39,18.41,18.38,18.41,289200.0,13.837,13.8521,13.8295,13.8521,289200.0
2011-10-13 14:50:00,18.41,18.42,18.4,18.42,200100.0,13.8521,13.8596,13.8445,13.8596,200100.0
2011-10-13 14:55:00,18.42,18.42,18.41,18.42,249600.0,13.8596,13.8596,13.8521,13.8596,249600.0
2011-10-13 15:00:00,18.41,18.42,18.4,18.41,294600.0,13.8521,13.8596,13.8445,13.8521,294600.0
2011-10-13 15:05:00,18.41,18.42,18.41,18.41,207900.0,13.8521,13.8596,13.8521,13.8521,207900.0
2011-10-13 15:10:00,18.41,18.41,18.39,18.4,315600.0,13.8521,13.8521,13.837,13.8445,315600.0
2011-10-13 15:15:00,18.4,18.41,18.39,18.39,224400.0,13.8445,13.8521,13.837,13.837,224400.0
2011-10-13 15:20:00,18.39,18.4,18.35,18.35,278100.0,13.837,13.8445,13.8069,13.8069,278100.0
2011-10-13 15:25:00,18.35,18.36,18.32,18.32,598200.0,13.8069,13.8145,13.7844,13.7844,598200.0
2011-10-13 15:30:00,18.32,18.33,18.31,18.32,371400.0,13.7844,13.7919,13.7768,13.7844,371400.0
2011-10-13 15:35:00,18.32,18.34,18.32,18.32,401700.0,13.7844,13.7994,13.7844,13.7844,401700.0
2011-10-13 15:40:00,18.32,18.34,18.31,18.33,504900.0,13.7844,13.7994,13.7768,13.7919,504900.0
2011-10-13 15:45:00,18.33,18.34,18.31,18.33,861600.0,13.7919,13.7994,13.7768,13.7919,861600.0
2011-10-13 15:50:00,18.33,18.34,18.32,18.34,1313700.0,13.7919,13.7994,13.7844,13.7994,1313700.0
2011-10-13 15:55:00,18.34,18.35,18.33,18.34,1000500.0,13.7994,13.8069,13.7919,13.7994,1000500.0
2011-10-14 09:30:00,18.43,18.45,18.34,18.35,952200.0,13.8671,13.8822,13.7994,13.8069,952200.0
2011-10-14 09:35:00,18.35,18.37,18.33,18.37,648000.0,13.8069,13.822,13.7919,13.822,648000.0
2011-10-14 09:40:00,18.37,18.4,18.35,18.4,462600.0,13.822,13.8445,13.8069,13.8445,462600.0
2011-10-14 09:45:00,18.4,18.42,18.38,18.38,526800.0,13.8445,13.8596,13.8295,13.8295,526800.0
2011-10-14 09:50:00,18.38,18.38,18.36,18.36,375000.0,13.8295,13.8295,13.8145,13.8145,375000.0
2011-10-14 09:55:00,18.36,18.41,18.36,18.38,342600.0,13.8145,13.8521,13.8145,13.8295,342600.0
2011-10-14 10:00:00,18.38,18.39,18.34,18.35,448800.0,13.8295,13.837,13.7994,13.8069,448800.0
2011-10-14 10:05:00,18.35,18.38,18.34,18.37,921000.0,13.8069,13.8295,13.7994,13.822,921000.0
2011-10-14 10:10:00,18.38,18.42,18.37,18.42,483600.0,13.8295,13.8596,13.822,13.8596,483600.0
2011-10-14 10:15:00,18.41,18.43,18.41,18.43,445200.0,13.8521,13.8671,13.8521,13.8671,445200.0
2011-10-14 10:20:00,18.43,18.43,18.42,18.43,285300.0,13.8671,13.8671,13.8596,13.8671,285300.0
2011-10-14 10:25:00,18.43,18.44,18.42,18.43,385500.0,13.8671,13.8746,13.8596,13.8671,385500.0
2011-10-14 10:30:00,18.44,18.44,18.43,18.44,532500.0,13.8746,13.8746,13.8671,13.8746,532500.0
2011-10-14 10:35:00,18.43,18.44,18.4,18.4,488700.0,13.8671,13.8746,13.8445,13.8445,488700.0
2011-10-14 10:40:00,18.4,18.42,18.4,18.4,344100.0,13.8445,13.8596,13.8445,13.8445,344100.0
2011-10-14 10:45:00,18.4,18.4,18.35,18.37,978000.0,13.8445,13.8445,13.8069,13.822,978000.0
2011-10-14 10:50:00,18.37,18.38,18.34,18.35,630900.0,13.822,13.8295,13.7994,13.8069,630900.0
2011-10-14 10:55:00,18.35,18.36,18.33,18.35,349500.0,13.8069,13.8145,13.7919,13.8069,349500.0
2011-10-14 11:00:00,18.35,18.36,18.34,18.34,230700.0,13.8069,13.8145,13.7994,13.7994,230700.0
2011-10-14 11:05:00,18.34,18.35,18.32,18.34,399600.0,13.7994,13.8069,13.7844,13.7994,399600.0
2011-10-14 11:10:00,18.34,18.34,18.31,18.33,258900.0,13.7994,13.7994,13.7768,13.7919,258900.0
2011-10-14 11:15:00,18.34,18.34,18.31,18.32,623700.0,13.7994,13.7994,13.7768,13.7844,623700.0
2011-10-14 11:20:00,18.32,18.32,18.27,18.27,683700.0,13.7844,13.7844,13.7467,13.7467,683700.0
2011-10-14 11:25:00,18.27,18.27,18.21,18.22,842100.0,13.7467,13.7467,13.7016,13.7091,842100.0
2011-10-14 11:30:00,18.22,18.28,18.21,18.28,324000.0,13.7091,13.7543,13.7016,13.7543,324000.0
2011-10-14 11:35:00,18.28,18.32,18.28,18.32,356100.0,13.7543,13.7844,13.7543,13.7844,356100.0
2011-10-14 11:40:00,18.31,18.33,18.31,18.32,194100.0,13.7768,13.7919,13.7768,13.7844,194100.0
2011-10-14 11:45:00,18.32,18.34,18.32,18.32,251700.0,13.7844,13.7994,13.7844,13.7844,251700.0
2011-10-14 11:50:00,18.32,18.33,18.31,18.32,243000.0,13.7844,13.7919,13.7768,13.7844,243000.0
2011-10-14 11:55:00,18.32,18.33,18.31,18.33,214200.0,13.7844,13.7919,13.7768,13.7919,214200.0
2011-10-14 12:00:00,18.33,18.34,18.32,18.33,203100.0,13.7919,13.7994,13.7844,13.7919,203100.0
2011-10-14 12:05:00,18.33,18.36,18.33,18.36,237600.0,13.7919,13.8145,13.7919,13.8145,237600.0
2011-10-14 12:10:00,18.36,18.37,18.36,18.36,187800.0,13.8145,13.822,13.8145,13.8145,187800.0
2011-10-14 12:15:00,18.36,18.37,18.36,18.37,108000.0,13.8145,13.822,13.8145,13.822,108000.0
2011-10-14 12:20:00,18.37,18.4,18.37,18.4,288600.0,13.822,13.8445,13.822,13.8445,288600.0
2011-10-14 12:25:00,18.4,18.4,18.39,18.39,203700.0,13.8445,13.8445,13.837,13.837,203700.0
2011-10-14 12:30:00,18.39,18.42,18.39,18.42,158400.0,13.837,13.8596,13.837,13.8596,158400.0
2011-10-14 12:35:00,18.42,18.42,18.39,18.4,187200.0,13.8596,13.8596,13.837,13.8445,187200.0
2011-10-14 12:40:00,18.4,18.41,18.39,18.39,155700.0,13.8445,13.8521,13.837,13.837,155700.0
2011-10-14 12:45:00,18.39,18.4,18.38,18.38,174300.0,13.837,13.8445,13.8295,13.8295,174300.0
2011-10-14 12:50:00,18.38,18.4,18.38,18.39,358200.0,13.8295,13.8445,13.8295,13.837,358200.0
2011-10-14 12:55:00,18.38,18.39,18.36,18.37,165900.0,13.8295,13.837,13.8145,13.822,165900.0
2011-10-14 13:00:00,18.37,18.39,18.37,18.39,193500.0,13.822,13.837,13.822,13.837,193500.0
2011-10-14 13:05:00,18.39,18.39,18.38,18.39,129900.0,13.837,13.837,13.8295,13.837,129900.0
2011-10-14 13:10:00,18.39,18.4,18.39,18.39,108300.0,13.837,13.8445,13.837,13.837,108300.0
2011-10-14 13:15:00,18.4,18.41,18.38,18.38,506700.0,13.8445,13.8521,13.8295,13.8295,506700.0
2011-10-14 13:20:00,18.38,18.41,18.38,18.41,254700.0,13.8295,13.8521,13.8295,13.8521,254700.0
2011-10-14 13:25:00,18.41,18.41,18.4,18.41,105600.0,13.8521,13.8521,13.8445,13.8521,105600.0
2011-10-14 13:30:00,18.41,18.43,18.4,18.42,285900.0,13.8521,13.8671,13.8445,13.8596,285900.0
2011-10-14 13:35:00,18.42,18.43,18.42,18.43,133200.0,13.8596,13.8671,13.8596,13.8671,133200.0
2011-10-14 13:40:00,18.43,18.43,18.4,18.41,86400.0,13.8671,13.8671,13.8445,13.8521,86400.0
2011-10-14 13:45:00,18.41,18.42,18.41,18.42,74400.0,13.8521,13.8596,13.8521,13.8596,74400.0
2011-10-14 13:50:00,18.42,18.42,18.4,18.4,152700.0,13.8596,13.8596,13.8445,13.8445,152700.0
2011-10-14 13:55:00,18.4,18.43,18.4,18.42,204000.0,13.8445,13.8671,13.8445,13.8596,204000.0
2011-10-14 14:00:00,18.42,18.43,18.42,18.43,172800.0,13.8596,13.8671,13.8596,13.8671,172800.0
2011-10-14 14:05:00,18.43,18.44,18.43,18.43,211200.0,13.8671,13.8746,13.8671,13.8671,211200.0
2011-10-14 14:10:00,18.42,18.43,18.42,18.43,103500.0,13.8596,13.8671,13.8596,13.8671,103500.0
2011-10-14 14:15:00,18.43,18.44,18.42,18.43,402300.0,13.8671,13.8746,13.8596,13.8671,402300.0
2011-10-14 14:20:00,18.43,18.44,18.43,18.43,213300.0,13.8671,13.8746,13.8671,13.8671,213300.0
2011-10-14 14:25:00,18.43,18.44,18.43,18.43,192300.0,13.8671,13.8746,13.8671,13.8671,192300.0
2011-10-14 14:30:00,18.43,18.43,18.41,18.41,202500.0,13.8671,13.8671,13.8521,13.8521,202500.0
2011-10-14 14:35:00,18.41,18.43,18.41,18.42,173400.0,13.8521,13.8671,13.8521,13.8596,173400.0
2011-10-14 14:40:00,18.42,18.43,18.4,18.4,198600.0,13.8596,13.8671,13.8445,13.8445,198600.0
2011-10-14 14:45:00,18.4,18.41,18.4,18.4,133200.0,13.8445,13.8521,13.8445,13.8445,133200.0
2011-10-14 14:50:00,18.4,18.42,18.4,18.42,273900.0,13.8445,13.8596,13.8445,13.8596,273900.0
2011-10-14 14:55:00,18.41,18.44,18.41,18.43,336900.0,13.8521,13.8746,13.8521,13.8671,336900.0
2011-10-14 15:00:00,18.43,18.43,18.41,18.42,330600.0,13.8671,13.8671,13.8521,13.8596,330600.0
2011-10-14 15:05:00,18.42,18.43,18.41,18.42,324000.0,13.8596,13.8671,13.8521,13.8596,324000.0
2011-10-14 15:10:00,18.42,18.42,18.41,18.42,204900.0,13.8596,13.8596,13.8521,13.8596,204900.0
2011-10-14 15:15:00,18.42,18.43,18.41,18.43,255300.0,13.8596,13.8671,13.8521,13.8671,255300.0
2011-10-14 15:20:00,18.43,18.43,18.41,18.41,385800.0,13.8671,13.8671,13.8521,13.8521,385800.0
2011-10-14 15:25:00,18.41,18.43,18.41,18.43,244200.0,13.8521,13.8671,13.8521,13.8671,244200.0
2011-10-14 15:30:00,18.43,18.46,18.43,18.46,668700.0,13.8671,13.8897,13.8671,13.8897,668700.0
2011-10-14 15:35:00,18.46,18.47,18.44,18.44,460200.0,13.8897,13.8972,13.8746,13.8746,460200.0
2011-10-14 15:40:00,18.44,18.46,18.43,18.44,611100.0,13.8746,13.8897,13.8671,13.8746,611100.0
2011-10-14 15:45:00,18.44,18.45,18.4,18.42,877500.0,13.8746,13.8822,13.8445,13.8596,877500.0
2011-10-14 15:50:00,18.43,18.45,18.41,18.44,1005600.0,13.8671,13.8822,13.8521,13.8746,1005600.0
2011-10-14 15:55:00,18.44,18.49,18.43,18.49,2208300.0,13.8746,13.9123,13.8671,13.9123,2208300.0
2011-10-17 09:30:00,18.26,18.35,18.16,18.33,1107900.0,13.7392,13.8069,13.664,13.7919,1107900.0
2011-10-17 09:35:00,18.33,18.37,18.33,18.35,439200.0,13.7919,13.822,13.7919,13.8069,439200.0
2011-10-17 09:40:00,18.35,18.41,18.33,18.4,281400.0,13.8069,13.8521,13.7919,13.8445,281400.0
2011-10-17 09:45:00,18.4,18.42,18.39,18.39,364500.0,13.8445,13.8596,13.837,13.837,364500.0
2011-10-17 09:50:00,18.39,18.4,18.36,18.38,305700.0,13.837,13.8445,13.8145,13.8295,305700.0
2011-10-17 09:55:00,18.38,18.4,18.38,18.38,300300.0,13.8295,13.8445,13.8295,13.8295,300300.0
2011-10-17 10:00:00,18.38,18.39,18.36,18.38,390300.0,13.8295,13.837,13.8145,13.8295,390300.0
2011-10-17 10:05:00,18.38,18.38,18.36,18.37,472200.0,13.8295,13.8295,13.8145,13.822,472200.0
2011-10-17 10:10:00,18.37,18.39,18.35,18.37,316800.0,13.822,13.837,13.8069,13.822,316800.0
2011-10-17 10:15:00,18.38,18.4,18.38,18.39,228300.0,13.8295,13.8445,13.8295,13.837,228300.0
2011-10-17 10:20:00,18.39,18.4,18.38,18.39,123000.0,13.837,13.8445,13.8295,13.837,123000.0
2011-10-17 10:25:00,18.39,18.39,18.36,18.36,287700.0,13.837,13.837,13.8145,13.8145,287700.0
2011-10-17 10:30:00,18.36,18.36,18.33,18.34,531900.0,13.8145,13.8145,13.7919,13.7994,531900.0
2011-10-17 10:35:00,18.34,18.35,18.33,18.34,402000.0,13.7994,13.8069,13.7919,13.7994,402000.0
2011-10-17 10:40:00,18.34,18.35,18.33,18.34,525900.0,13.7994,13.8069,13.7919,13.7994,525900.0
2011-10-17 10:45:00,18.34,18.34,18.32,18.32,334500.0,13.7994,13.7994,13.7844,13.7844,334500.0
2011-10-17 10:50:00,18.32,18.32,18.29,18.31,269100.0,13.7844,13.7844,13.7618,13.7768,269100.0
2011-10-17 10:55:00,18.31,18.32,18.31,18.32,234600.0,13.7768,13.7844,13.7768,13.7844,234600.0
2011-10-17 11:00:00,18.32,18.32,18.31,18.31,251100.0,13.7844,13.7844,13.7768,13.7768,251100.0
2011-10-17 11:05:00,18.31,18.33,18.31,18.32,233100.0,13.7768,13.7919,13.7768,13.7844,233100.0
2011-10-17 11:10:00,18.32,18.33,18.32,18.33,263700.0,13.7844,13.7919,13.7844,13.7919,263700.0
2011-10-17 11:15:00,18.33,18.33,18.33,18.33,227700.0,13.7919,13.7919,13.7919,13.7919,227700.0
2011-10-17 11:20:00,18.33,18.34,18.33,18.34,213600.0,13.7919,13.7994,13.7919,13.7994,213600.0
2011-10-17 11:25:00,18.34,18.36,18.34,18.35,330900.0,13.7994,13.8145,13.7994,13.8069,330900.0
2011-10-17 11:30:00,18.35,18.35,18.33,18.34,252000.0,13.8069,13.8069,13.7919,13.7994,252000.0
2011-10-17 11:35:00,18.33,18.34,18.33,18.34,183900.0,13.7919,13.7994,13.7919,13.7994,183900.0
2011-10-17 11:40:00,18.34,18.34,18.33,18.33,257400.0,13.7994,13.7994,13.7919,13.7919,257400.0
2011-10-17 11:45:00,18.33,18.33,18.33,18.33,283500.0,13.7919,13.7919,13.7919,13.7919,283500.0
2011-10-17 11:50:00,18.33,18.35,18.33,18.34,429900.0,13.7919,13.8069,13.7919,13.7994,429900.0
2011-10-17 11:55:00,18.34,18.34,18.33,18.33,193800.0,13.7994,13.7994,13.7919,13.7919,193800.0
2011-10-17 12:00:00,18.33,18.35,18.33,18.34,159300.0,13.7919,13.8069,13.7919,13.7994,159300.0
2011-10-17 12:05:00,18.34,18.34,18.33,18.33,149100.0,13.7994,13.7994,13.7919,13.7919,149100.0
2011-10-17 12:10:00,18.33,18.34,18.32,18.34,206100.0,13.7919,13.7994,13.7844,13.7994,206100.0
2011-10-17 12:15:00,18.34,18.37,18.34,18.37,129600.0,13.7994,13.822,13.7994,13.822,129600.0
2011-10-17 12:20:00,18.37,18.38,18.35,18.35,133800.0,13.822,13.8295,13.8069,13.8069,133800.0
2011-10-17 12:25:00,18.36,18.36,18.35,18.36,48300.0,13.8145,13.8145,13.8069,13.8145,48300.0
2011-10-17 12:30:00,18.36,18.36,18.32,18.33,416400.0,13.8145,13.8145,13.7844,13.7919,416400.0
2011-10-17 12:35:00,18.33,18.33,18.31,18.32,270000.0,13.7919,13.7919,13.7768,13.7844,270000.0
2011-10-17 12:40:00,18.32,18.34,18.31,18.33,294300.0,13.7844,13.7994,13.7768,13.7919,294300.0
2011-10-17 12:45:00,18.33,18.34,18.31,18.32,284400.0,13.7919,13.7994,13.7768,13.7844,284400.0
2011-10-17 12:50:00,18.32,18.33,18.31,18.31,230400.0,13.7844,13.7919,13.7768,13.7768,230400.0
2011-10-17 12:55:00,18.31,18.32,18.31,18.32,129900.0,13.7768,13.7844,13.7768,13.7844,129900.0
2011-10-17 13:00:00,18.32,18.32,18.31,18.31,225900.0,13.7844,13.7844,13.7768,13.7768,225900.0
2011-10-17 13:05:00,18.31,18.33,18.31,18.33,171900.0,13.7768,13.7919,13.7768,13.7919,171900.0
2011-10-17 13:10:00,18.33,18.35,18.33,18.33,175800.0,13.7919,13.8069,13.7919,13.7919,175800.0
2011-10-17 13:15:00,18.33,18.33,18.31,18.33,235200.0,13.7919,13.7919,13.7768,13.7919,235200.0
2011-10-17 13:20:00,18.33,18.33,18.32,18.32,124500.0,13.7919,13.7919,13.7844,13.7844,124500.0
2011-10-17 13:25:00,18.32,18.32,18.31,18.32,140700.0,13.7844,13.7844,13.7768,13.7844,140700.0
2011-10-17 13:30:00,18.32,18.32,18.31,18.32,146700.0,13.7844,13.7844,13.7768,13.7844,146700.0
2011-10-17 13:35:00,18.31,18.32,18.28,18.29,403200.0,13.7768,13.7844,13.7543,13.7618,403200.0
2011-10-17 13:40:00,18.29,18.32,18.29,18.31,410700.0,13.7618,13.7844,13.7618,13.7768,410700.0
2011-10-17 13:45:00,18.32,18.33,18.31,18.31,116700.0,13.7844,13.7919,13.7768,13.7768,116700.0
2011-10-17 13:50:00,18.31,18.34,18.31,18.32,180900.0,13.7768,13.7994,13.7768,13.7844,180900.0
2011-10-17 13:55:00,18.32,18.33,18.32,18.33,131700.0,13.7844,13.7919,13.7844,13.7919,131700.0
2011-10-17 14:00:00,18.32,18.34,18.32,18.34,128700.0,13.7844,13.7994,13.7844,13.7994,128700.0
2011-10-17 14:05:00,18.34,18.34,18.31,18.32,147600.0,13.7994,13.7994,13.7768,13.7844,147600.0
2011-10-17 14:10:00,18.31,18.34,18.31,18.34,75300.0,13.7768,13.7994,13.7768,13.7994,75300.0
2011-10-17 14:15:00,18.33,18.34,18.32,18.33,121500.0,13.7919,13.7994,13.7844,13.7919,121500.0
2011-10-17 14:20:00,18.33,18.33,18.32,18.32,144600.0,13.7919,13.7919,13.7844,13.7844,144600.0
2011-10-17 14:25:00,18.32,18.33,18.31,18.32,131400.0,13.7844,13.7919,13.7768,13.7844,131400.0
2011-10-17 14:30:00,18.32,18.33,18.3,18.31,139200.0,13.7844,13.7919,13.7693,13.7768,139200.0
2011-10-17 14:35:00,18.31,18.32,18.3,18.3,217800.0,13.7768,13.7844,13.7693,13.7693,217800.0
2011-10-17 14:40:00,18.3,18.32,18.3,18.31,228900.0,13.7693,13.7844,13.7693,13.7768,228900.0
2011-10-17 14:45:00,18.31,18.32,18.3,18.3,184200.0,13.7768,13.7844,13.7693,13.7693,184200.0
2011-10-17 14:50:00,18.3,18.32,18.3,18.32,248400.0,13.7693,13.7844,13.7693,13.7844,248400.0
2011-10-17 14:55:00,18.32,18.34,18.31,18.34,263100.0,13.7844,13.7994,13.7768,13.7994,263100.0
2011-10-17 15:00:00,18.34,18.34,18.32,18.32,325500.0,13.7994,13.7994,13.7844,13.7844,325500.0
2011-10-17 15:05:00,18.32,18.32,18.3,18.3,303000.0,13.7844,13.7844,13.7693,13.7693,303000.0
2011-10-17 15:10:00,18.3,18.32,18.3,18.31,261900.0,13.7693,13.7844,13.7693,13.7768,261900.0
2011-10-17 15:15:00,18.31,18.32,18.3,18.3,250200.0,13.7768,13.7844,13.7693,13.7693,250200.0
2011-10-17 15:20:00,18.3,18.32,18.3,18.31,208800.0,13.7693,13.7844,13.7693,13.7768,208800.0
2011-10-17 15:25:00,18.3,18.32,18.29,18.32,459900.0,13.7693,13.7844,13.7618,13.7844,459900.0
2011-10-17 15:30:00,18.32,18.33,18.29,18.3,383100.0,13.7844,13.7919,13.7618,13.7693,383100.0
2011-10-17 15:35:00,18.3,18.3,18.27,18.27,442200.0,13.7693,13.7693,13.7467,13.7467,442200.0
2011-10-17 15:40:00,18.27,18.31,18.27,18.3,527400.0,13.7467,13.7768,13.7467,13.7693,527400.0
2011-10-17 15:45:00,18.3,18.31,18.26,18.28,767400.0,13.7693,13.7768,13.7392,13.7543,767400.0
2011-10-17 15:50:00,18.28,18.29,18.26,18.26,795300.0,13.7543,13.7618,13.7392,13.7392,795300.0
2011-10-17 15:55:00,18.26,18.27,18.24,18.26,1746300.0,13.7392,13.7467,13.7242,13.7392,1746300.0
2011-10-18 09:30:00,18.31,18.37,18.28,18.29,645600.0,13.7768,13.822,13.7543,13.7618,645600.0
2011-10-18 09:35:00,18.29,18.31,18.27,18.3,355200.0,13.7618,13.7768,13.7467,13.7693,355200.0
2011-10-18 09:40:00,18.3,18.32,18.29,18.32,208200.0,13.7693,13.7844,13.7618,13.7844,208200.0
2011-10-18 09:45:00,18.32,18.37,18.32,18.37,476400.0,13.7844,13.822,13.7844,13.822,476400.0
2011-10-18 09:50:00,18.37,18.38,18.34,18.36,609900.0,13.822,13.8295,13.7994,13.8145,609900.0
2011-10-18 09:55:00,18.36,18.39,18.34,18.39,336600.0,13.8145,13.837,13.7994,13.837,336600.0
2011-10-18 10:00:00,18.39,18.39,18.34,18.34,279900.0,13.837,13.837,13.7994,13.7994,279900.0
2011-10-18 10:05:00,18.34,18.39,18.34,18.38,270000.0,13.7994,13.837,13.7994,13.8295,270000.0
2011-10-18 10:10:00,18.38,18.41,18.38,18.39,379800.0,13.8295,13.8521,13.8295,13.837,379800.0
2011-10-18 10:15:00,18.39,18.41,18.37,18.37,382500.0,13.837,13.8521,13.822,13.822,382500.0
2011-10-18 10:20:00,18.37,18.4,18.35,18.38,434700.0,13.822,13.8445,13.8069,13.8295,434700.0
2011-10-18 10:25:00,18.38,18.4,18.36,18.38,480900.0,13.8295,13.8445,13.8145,13.8295,480900.0
2011-10-18 10:30:00,18.38,18.4,18.36,18.4,373500.0,13.8295,13.8445,13.8145,13.8445,373500.0
2011-10-18 10:35:00,18.4,18.43,18.39,18.4,612000.0,13.8445,13.8671,13.837,13.8445,612000.0
2011-10-18 10:40:00,18.4,18.4,18.34,18.35,1185600.0,13.8445,13.8445,13.7994,13.8069,1185600.0
2011-10-18 10:45:00,18.35,18.38,18.34,18.35,499500.0,13.8069,13.8295,13.7994,13.8069,499500.0
2011-10-18 10:50:00,18.35,18.37,18.35,18.37,424800.0,13.8069,13.822,13.8069,13.822,424800.0
2011-10-18 10:55:00,18.37,18.39,18.36,18.39,193200.0,13.822,13.837,13.8145,13.837,193200.0
2011-10-18 11:00:00,18.39,18.4,18.37,18.39,290100.0,13.837,13.8445,13.822,13.837,290100.0
2011-10-18 11:05:00,18.39,18.41,18.39,18.41,306300.0,13.837,13.8521,13.837,13.8521,306300.0
2011-10-18 11:10:00,18.41,18.44,18.41,18.44,806700.0,13.8521,13.8746,13.8521,13.8746,806700.0
2011-10-18 11:15:00,18.44,18.46,18.43,18.46,573900.0,13.8746,13.8897,13.8671,13.8897,573900.0
2011-10-18 11:20:00,18.46,18.46,18.44,18.44,275100.0,13.8897,13.8897,13.8746,13.8746,275100.0
2011-10-18 11:25:00,18.44,18.45,18.42,18.45,594900.0,13.8746,13.8822,13.8596,13.8822,594900.0
2011-10-18 11:30:00,18.44,18.45,18.42,18.44,384000.0,13.8746,13.8822,13.8596,13.8746,384000.0
2011-10-18 11:35:00,18.44,18.5,18.43,18.49,717900.0,13.8746,13.9198,13.8671,13.9123,717900.0
2011-10-18 11:40:00,18.49,18.51,18.49,18.51,461100.0,13.9123,13.9273,13.9123,13.9273,461100.0
2011-10-18 11:45:00,18.51,18.51,18.47,18.49,213900.0,13.9273,13.9273,13.8972,13.9123,213900.0
2011-10-18 11:50:00,18.49,18.5,18.48,18.5,161400.0,13.9123,13.9198,13.9047,13.9198,161400.0
2011-10-18 11:55:00,18.5,18.52,18.5,18.51,420300.0,13.9198,13.9348,13.9198,13.9273,420300.0
2011-10-18 12:00:00,18.51,18.52,18.51,18.52,280200.0,13.9273,13.9348,13.9273,13.9348,280200.0
2011-10-18 12:05:00,18.51,18.53,18.51,18.53,234900.0,13.9273,13.9424,13.9273,13.9424,234900.0
2011-10-18 12:10:00,18.53,18.53,18.51,18.52,416100.0,13.9424,13.9424,13.9273,13.9348,416100.0
2011-10-18 12:15:00,18.52,18.52,18.51,18.51,228300.0,13.9348,13.9348,13.9273,13.9273,228300.0
2011-10-18 12:20:00,18.51,18.53,18.51,18.53,136200.0,13.9273,13.9424,13.9273,13.9424,136200.0
2011-10-18 12:25:00,18.53,18.53,18.52,18.53,204300.0,13.9424,13.9424,13.9348,13.9424,204300.0
2011-10-18 12:30:00,18.53,18.54,18.53,18.54,156900.0,13.9424,13.9499,13.9424,13.9499,156900.0
2011-10-18 12:35:00,18.54,18.55,18.54,18.55,226500.0,13.9499,13.9574,13.9499,13.9574,226500.0
2011-10-18 12:40:00,18.55,18.56,18.55,18.56,276300.0,13.9574,13.9649,13.9574,13.9649,276300.0
2011-10-18 12:45:00,18.56,18.58,18.56,18.57,153900.0,13.9649,13.98,13.9649,13.9725,153900.0
2011-10-18 12:50:00,18.57,18.58,18.54,18.55,450000.0,13.9725,13.98,13.9499,13.9574,450000.0
2011-10-18 12:55:00,18.55,18.57,18.54,18.57,217500.0,13.9574,13.9725,13.9499,13.9725,217500.0
2011-10-18 13:00:00,18.57,18.58,18.56,18.58,466800.0,13.9725,13.98,13.9649,13.98,466800.0
2011-10-18 13:05:00,18.58,18.58,18.56,18.57,191700.0,13.98,13.98,13.9649,13.9725,191700.0
2011-10-18 13:10:00,18.56,18.58,18.56,18.57,218100.0,13.9649,13.98,13.9649,13.9725,218100.0
2011-10-18 13:15:00,18.57,18.59,18.57,18.59,230100.0,13.9725,13.9875,13.9725,13.9875,230100.0
2011-10-18 13:20:00,18.59,18.59,18.58,18.59,289800.0,13.9875,13.9875,13.98,13.9875,289800.0
2011-10-18 13:25:00,18.59,18.6,18.58,18.6,534000.0,13.9875,13.995,13.98,13.995,534000.0
2011-10-18 13:30:00,18.6,18.6,18.59,18.6,223500.0,13.995,13.995,13.9875,13.995,223500.0
2011-10-18 13:35:00,18.6,18.62,18.6,18.6,427800.0,13.995,14.0101,13.995,13.995,427800.0
2011-10-18 13:40:00,18.61,18.61,18.6,18.6,285600.0,14.0026,14.0026,13.995,13.995,285600.0
2011-10-18 13:45:00,18.6,18.6,18.58,18.6,239700.0,13.995,13.995,13.98,13.995,239700.0
2011-10-18 13:50:00,18.59,18.62,18.59,18.61,461100.0,13.9875,14.0101,13.9875,14.0026,461100.0
2011-10-18 13:55:00,18.61,18.64,18.61,18.63,306000.0,14.0026,14.0251,14.0026,14.0176,306000.0
2011-10-18 14:00:00,18.63,18.64,18.6,18.6,456600.0,14.0176,14.0251,13.995,13.995,456600.0
2011-10-18 14:05:00,18.6,18.62,18.6,18.61,339300.0,13.995,14.0101,13.995,14.0026,339300.0
2011-10-18 14:10:00,18.61,18.65,18.61,18.64,348900.0,14.0026,14.0327,14.0026,14.0251,348900.0
2011-10-18 14:15:00,18.64,18.65,18.63,18.64,420000.0,14.0251,14.0327,14.0176,14.0251,420000.0
2011-10-18 14:20:00,18.64,18.65,18.63,18.64,294900.0,14.0251,14.0327,14.0176,14.0251,294900.0
2011-10-18 14:25:00,18.64,18.65,18.62,18.62,251700.0,14.0251,14.0327,14.0101,14.0101,251700.0
2011-10-18 14:30:00,18.62,18.62,18.61,18.61,193800.0,14.0101,14.0101,14.0026,14.0026,193800.0
2011-10-18 14:35:00,18.61,18.61,18.58,18.59,341400.0,14.0026,14.0026,13.98,13.9875,341400.0
2011-10-18 14:40:00,18.58,18.59,18.58,18.59,224100.0,13.98,13.9875,13.98,13.9875,224100.0
2011-10-18 14:45:00,18.59,18.61,18.59,18.6,303600.0,13.9875,14.0026,13.9875,13.995,303600.0
2011-10-18 14:50:00,18.6,18.63,18.59,18.63,525600.0,13.995,14.0176,13.9875,14.0176,525600.0
2011-10-18 14:55:00,18.62,18.63,18.6,18.6,514200.0,14.0101,14.0176,13.995,13.995,514200.0
2011-10-18 15:00:00,18.61,18.66,18.6,18.66,861300.0,14.0026,14.0402,13.995,14.0402,861300.0
2011-10-18 15:05:00,18.66,18.68,18.65,18.66,1460100.0,14.0402,14.0552,14.0327,14.0402,1460100.0
2011-10-18 15:10:00,18.66,18.73,18.66,18.7,1293000.0,14.0402,14.0928,14.0402,14.0703,1293000.0
2011-10-18 15:15:00,18.7,18.72,18.64,18.64,1251300.0,14.0703,14.0853,14.0251,14.0251,1251300.0
2011-10-18 15:20:00,18.64,18.66,18.63,18.64,814800.0,14.0251,14.0402,14.0176,14.0251,814800.0
2011-10-18 15:25:00,18.64,18.67,18.64,18.65,881700.0,14.0251,14.0477,14.0251,14.0327,881700.0
2011-10-18 15:30:00,18.65,18.66,18.61,18.62,976800.0,14.0327,14.0402,14.0026,14.0101,976800.0
2011-10-18 15:35:00,18.62,18.66,18.61,18.63,872400.0,14.0101,14.0402,14.0026,14.0176,872400.0
2011-10-18 15:40:00,18.62,18.66,18.62,18.66,907200.0,14.0101,14.0402,14.0101,14.0402,907200.0
2011-10-18 15:45:00,18.66,18.67,18.64,18.67,952800.0,14.0402,14.0477,14.0251,14.0477,952800.0
2011-10-18 15:50:00,18.67,18.7,18.67,18.7,1107300.0,14.0477,14.0703,14.0477,14.0703,1107300.0
2011-10-18 15:55:00,18.7,18.7,18.59,18.63,3794400.0,14.0703,14.0703,13.9875,14.0176,3794400.0
2011-10-19 09:30:00,18.57,18.69,18.57,18.69,577200.0,13.9725,14.0627,13.9725,14.0627,577200.0
2011-10-19 09:35:00,18.69,18.72,18.69,18.72,372300.0,14.0627,14.0853,14.0627,14.0853,372300.0
2011-10-19 09:40:00,18.71,18.73,18.68,18.73,402000.0,14.0778,14.0928,14.0552,14.0928,402000.0
2011-10-19 09:45:00,18.73,18.73,18.69,18.69,440400.0,14.0928,14.0928,14.0627,14.0627,440400.0
2011-10-19 09:50:00,18.69,18.72,18.69,18.7,371700.0,14.0627,14.0853,14.0627,14.0703,371700.0
2011-10-19 09:55:00,18.7,18.71,18.67,18.68,599100.0,14.0703,14.0778,14.0477,14.0552,599100.0
2011-10-19 10:00:00,18.68,18.7,18.68,18.7,423000.0,14.0552,14.0703,14.0552,14.0703,423000.0
2011-10-19 10:05:00,18.7,18.7,18.69,18.7,222600.0,14.0703,14.0703,14.0627,14.0703,222600.0
2011-10-19 10:10:00,18.69,18.73,18.69,18.73,428100.0,14.0627,14.0928,14.0627,14.0928,428100.0
2011-10-19 10:15:00,18.73,18.75,18.71,18.74,339900.0,14.0928,14.1079,14.0778,14.1004,339900.0
2011-10-19 10:20:00,18.74,18.75,18.73,18.74,309600.0,14.1004,14.1079,14.0928,14.1004,309600.0
2011-10-19 10:25:00,18.74,18.76,18.74,18.75,424800.0,14.1004,14.1154,14.1004,14.1079,424800.0
2011-10-19 10:30:00,18.75,18.76,18.74,18.75,494100.0,14.1079,14.1154,14.1004,14.1079,494100.0
2011-10-19 10:35:00,18.75,18.76,18.74,18.75,321600.0,14.1079,14.1154,14.1004,14.1079,321600.0
2011-10-19 10:40:00,18.76,18.79,18.76,18.78,663000.0,14.1154,14.138,14.1154,14.1305,663000.0
2011-10-19 10:45:00,18.78,18.78,18.75,18.76,345300.0,14.1305,14.1305,14.1079,14.1154,345300.0
2011-10-19 10:50:00,18.76,18.78,18.75,18.77,272100.0,14.1154,14.1305,14.1079,14.1229,272100.0
2011-10-19 10:55:00,18.77,18.79,18.76,18.78,415200.0,14.1229,14.138,14.1154,14.1305,415200.0
2011-10-19 11:00:00,18.78,18.78,18.77,18.77,273000.0,14.1305,14.1305,14.1229,14.1229,273000.0
2011-10-19 11:05:00,18.77,18.79,18.77,18.78,485700.0,14.1229,14.138,14.1229,14.1305,485700.0
2011-10-19 11:10:00,18.78,18.78,18.73,18.74,386700.0,14.1305,14.1305,14.0928,14.1004,386700.0
2011-10-19 11:15:00,18.74,18.75,18.73,18.74,360900.0,14.1004,14.1079,14.0928,14.1004,360900.0
2011-10-19 11:20:00,18.74,18.75,18.73,18.75,374700.0,14.1004,14.1079,14.0928,14.1079,374700.0
2011-10-19 11:25:00,18.75,18.75,18.73,18.74,315000.0,14.1079,14.1079,14.0928,14.1004,315000.0
2011-10-19 11:30:00,18.73,18.74,18.71,18.72,370500.0,14.0928,14.1004,14.0778,14.0853,370500.0
2011-10-19 11:35:00,18.72,18.75,18.72,18.74,290700.0,14.0853,14.1079,14.0853,14.1004,290700.0
2011-10-19 11:40:00,18.75,18.76,18.74,18.75,343200.0,14.1079,14.1154,14.1004,14.1079,343200.0
2011-10-19 11:45:00,18.75,18.76,18.74,18.76,282900.0,14.1079,14.1154,14.1004,14.1154,282900.0
2011-10-19 11:50:00,18.76,18.76,18.75,18.76,246600.0,14.1154,14.1154,14.1079,14.1154,246600.0
2011-10-19 11:55:00,18.76,18.78,18.75,18.78,321900.0,14.1154,14.1305,14.1079,14.1305,321900.0
2011-10-19 12:00:00,18.78,18.79,18.77,18.77,280800.0,14.1305,14.138,14.1229,14.1229,280800.0
2011-10-19 12:05:00,18.77,18.78,18.76,18.78,435000.0,14.1229,14.1305,14.1154,14.1305,435000.0
2011-10-19 12:10:00,18.78,18.79,18.77,18.78,255900.0,14.1305,14.138,14.1229,14.1305,255900.0
2011-10-19 12:15:00,18.78,18.79,18.78,18.79,218400.0,14.1305,14.138,14.1305,14.138,218400.0
2011-10-19 12:20:00,18.79,18.8,18.79,18.8,189300.0,14.138,14.1455,14.138,14.1455,189300.0
2011-10-19 12:25:00,18.8,18.8,18.78,18.79,372000.0,14.1455,14.1455,14.1305,14.138,372000.0
2011-10-19 12:30:00,18.79,18.8,18.78,18.79,402300.0,14.138,14.1455,14.1305,14.138,402300.0
2011-10-19 12:35:00,18.79,18.8,18.78,18.8,418500.0,14.138,14.1455,14.1305,14.1455,418500.0
2011-10-19 12:40:00,18.8,18.8,18.76,18.77,584400.0,14.1455,14.1455,14.1154,14.1229,584400.0
2011-10-19 12:45:00,18.77,18.79,18.77,18.79,203700.0,14.1229,14.138,14.1229,14.138,203700.0
2011-10-19 12:50:00,18.78,18.79,18.78,18.79,260100.0,14.1305,14.138,14.1305,14.138,260100.0
2011-10-19 12:55:00,18.79,18.8,18.79,18.79,248100.0,14.138,14.1455,14.138,14.138,248100.0
2011-10-19 13:00:00,18.79,18.8,18.79,18.8,192300.0,14.138,14.1455,14.138,14.1455,192300.0
2011-10-19 13:05:00,18.8,18.8,18.79,18.8,204600.0,14.1455,14.1455,14.138,14.1455,204600.0
2011-10-19 13:10:00,18.8,18.8,18.8,18.8,143400.0,14.1455,14.1455,14.1455,14.1455,143400.0
2011-10-19 13:15:00,18.8,18.81,18.8,18.8,328800.0,14.1455,14.153,14.1455,14.1455,328800.0
2011-10-19 13:20:00,18.8,18.81,18.79,18.8,137100.0,14.1455,14.153,14.138,14.1455,137100.0
2011-10-19 13:25:00,18.81,18.81,18.8,18.8,302700.0,14.153,14.153,14.1455,14.1455,302700.0
2011-10-19 13:30:00,18.8,18.81,18.8,18.8,328800.0,14.1455,14.153,14.1455,14.1455,328800.0
2011-10-19 13:35:00,18.8,18.8,18.8,18.8,153000.0,14.1455,14.1455,14.1455,14.1455,153000.0
2011-10-19 13:40:00,18.8,18.8,18.79,18.79,233100.0,14.1455,14.1455,14.138,14.138,233100.0
2011-10-19 13:45:00,18.79,18.8,18.78,18.8,176700.0,14.138,14.1455,14.1305,14.1455,176700.0
2011-10-19 13:50:00,18.8,18.8,18.79,18.8,142200.0,14.1455,14.1455,14.138,14.1455,142200.0
2011-10-19 13:55:00,18.8,18.8,18.79,18.8,128400.0,14.1455,14.1455,14.138,14.1455,128400.0
2011-10-19 14:00:00,18.8,18.8,18.79,18.79,348300.0,14.1455,14.1455,14.138,14.138,348300.0
2011-10-19 14:05:00,18.79,18.8,18.73,18.76,908100.0,14.138,14.1455,14.0928,14.1154,908100.0
2011-10-19 14:10:00,18.76,18.77,18.74,18.74,355800.0,14.1154,14.1229,14.1004,14.1004,355800.0
2011-10-19 14:15:00,18.74,18.76,18.73,18.75,398700.0,14.1004,14.1154,14.0928,14.1079,398700.0
2011-10-19 14:20:00,18.75,18.76,18.72,18.73,544200.0,14.1079,14.1154,14.0853,14.0928,544200.0
2011-10-19 14:25:00,18.73,18.74,18.71,18.71,967200.0,14.0928,14.1004,14.0778,14.0778,967200.0
2011-10-19 14:30:00,18.71,18.72,18.69,18.71,567600.0,14.0778,14.0853,14.0627,14.0778,567600.0
2011-10-19 14:35:00,18.71,18.73,18.7,18.72,452400.0,14.0778,14.0928,14.0703,14.0853,452400.0
2011-10-19 14:40:00,18.72,18.74,18.7,18.73,857100.0,14.0853,14.1004,14.0703,14.0928,857100.0
2011-10-19 14:45:00,18.73,18.77,18.73,18.75,654900.0,14.0928,14.1229,14.0928,14.1079,654900.0
2011-10-19 14:50:00,18.75,18.76,18.74,18.75,501900.0,14.1079,14.1154,14.1004,14.1079,501900.0
2011-10-19 14:55:00,18.75,18.76,18.74,18.75,422700.0,14.1079,14.1154,14.1004,14.1079,422700.0
2011-10-19 15:00:00,18.75,18.76,18.73,18.73,558000.0,14.1079,14.1154,14.0928,14.0928,558000.0
2011-10-19 15:05:00,18.73,18.76,18.73,18.75,507300.0,14.0928,14.1154,14.0928,14.1079,507300.0
2011-10-19 15:10:00,18.75,18.76,18.73,18.76,520500.0,14.1079,14.1154,14.0928,14.1154,520500.0
2011-10-19 15:15:00,18.76,18.77,18.75,18.75,1186800.0,14.1154,14.1229,14.1079,14.1079,1186800.0
2011-10-19 15:20:00,18.75,18.76,18.74,18.76,495000.0,14.1079,14.1154,14.1004,14.1154,495000.0
2011-10-19 15:25:00,18.76,18.78,18.74,18.76,908700.0,14.1154,14.1305,14.1004,14.1154,908700.0
2011-10-19 15:30:00,18.76,18.78,18.74,18.78,616500.0,14.1154,14.1305,14.1004,14.1305,616500.0
2011-10-19 15:35:00,18.78,18.78,18.77,18.78,922200.0,14.1305,14.1305,14.1229,14.1305,922200.0
2011-10-19 15:40:00,18.78,18.79,18.75,18.78,1192500.0,14.1305,14.138,14.1079,14.1305,1192500.0
2011-10-19 15:45:00,18.77,18.8,18.76,18.8,1239900.0,14.1229,14.1455,14.1154,14.1455,1239900.0
2011-10-19 15:50:00,18.79,18.8,18.75,18.76,1285200.0,14.138,14.1455,14.1079,14.1154,1285200.0
2011-10-19 15:55:00,18.76,18.77,18.74,18.76,1577100.0,14.1154,14.1229,14.1004,14.1154,1577100.0
2011-10-20 09:30:00,18.7,18.8,18.7,18.78,882900.0,14.0703,14.1455,14.0703,14.1305,882900.0
2011-10-20 09:35:00,18.78,18.87,18.78,18.85,1472700.0,14.1305,14.1982,14.1305,14.1831,1472700.0
2011-10-20 09:40:00,18.85,18.86,18.82,18.86,448500.0,14.1831,14.1907,14.1606,14.1907,448500.0
2011-10-20 09:45:00,18.86,18.96,18.85,18.9,1092300.0,14.1907,14.2659,14.1831,14.2208,1092300.0
2011-10-20 09:50:00,18.9,18.91,18.87,18.88,789900.0,14.2208,14.2283,14.1982,14.2057,789900.0
2011-10-20 09:55:00,18.88,18.9,18.82,18.82,536700.0,14.2057,14.2208,14.1606,14.1606,536700.0
2011-10-20 10:00:00,18.83,18.9,18.83,18.88,738900.0,14.1681,14.2208,14.1681,14.2057,738900.0
2011-10-20 10:05:00,18.88,18.88,18.83,18.85,293100.0,14.2057,14.2057,14.1681,14.1831,293100.0
2011-10-20 10:10:00,18.85,18.87,18.84,18.86,345300.0,14.1831,14.1982,14.1756,14.1907,345300.0
2011-10-20 10:15:00,18.86,18.88,18.84,18.84,479400.0,14.1907,14.2057,14.1756,14.1756,479400.0
2011-10-20 10:20:00,18.84,18.86,18.83,18.83,276000.0,14.1756,14.1907,14.1681,14.1681,276000.0
2011-10-20 10:25:00,18.83,18.83,18.8,18.83,306300.0,14.1681,14.1681,14.1455,14.1681,306300.0
2011-10-20 10:30:00,18.83,18.85,18.82,18.84,316800.0,14.1681,14.1831,14.1606,14.1756,316800.0
2011-10-20 10:35:00,18.84,18.85,18.82,18.85,471900.0,14.1756,14.1831,14.1606,14.1831,471900.0
2011-10-20 10:40:00,18.85,18.85,18.82,18.83,358200.0,14.1831,14.1831,14.1606,14.1681,358200.0
2011-10-20 10:45:00,18.83,18.85,18.82,18.83,312000.0,14.1681,14.1831,14.1606,14.1681,312000.0
2011-10-20 10:50:00,18.82,18.84,18.8,18.83,204600.0,14.1606,14.1756,14.1455,14.1681,204600.0
2011-10-20 10:55:00,18.83,18.83,18.79,18.79,402000.0,14.1681,14.1681,14.138,14.138,402000.0
2011-10-20 11:00:00,18.79,18.79,18.75,18.78,704100.0,14.138,14.138,14.1079,14.1305,704100.0
2011-10-20 11:05:00,18.78,18.8,18.76,18.79,539100.0,14.1305,14.1455,14.1154,14.138,539100.0
2011-10-20 11:10:00,18.79,18.8,18.78,18.8,223800.0,14.138,14.1455,14.1305,14.1455,223800.0
2011-10-20 11:15:00,18.79,18.79,18.73,18.75,1054500.0,14.138,14.138,14.0928,14.1079,1054500.0
2011-10-20 11:20:00,18.75,18.78,18.75,18.77,278400.0,14.1079,14.1305,14.1079,14.1229,278400.0
2011-10-20 11:25:00,18.77,18.78,18.76,18.77,163200.0,14.1229,14.1305,14.1154,14.1229,163200.0
2011-10-20 11:30:00,18.77,18.78,18.74,18.75,247800.0,14.1229,14.1305,14.1004,14.1079,247800.0
2011-10-20 11:35:00,18.75,18.8,18.75,18.8,699300.0,14.1079,14.1455,14.1079,14.1455,699300.0
2011-10-20 11:40:00,18.8,18.8,18.78,18.78,166200.0,14.1455,14.1455,14.1305,14.1305,166200.0
2011-10-20 11:45:00,18.78,18.81,18.78,18.8,321600.0,14.1305,14.153,14.1305,14.1455,321600.0
2011-10-20 11:50:00,18.8,18.81,18.78,18.79,318900.0,14.1455,14.153,14.1305,14.138,318900.0
2011-10-20 11:55:00,18.8,18.8,18.73,18.75,387000.0,14.1455,14.1455,14.0928,14.1079,387000.0
2011-10-20 12:00:00,18.75,18.78,18.75,18.77,300000.0,14.1079,14.1305,14.1079,14.1229,300000.0
2011-10-20 12:05:00,18.76,18.77,18.73,18.73,249000.0,14.1154,14.1229,14.0928,14.0928,249000.0
2011-10-20 12:10:00,18.72,18.73,18.72,18.73,169200.0,14.0853,14.0928,14.0853,14.0928,169200.0
2011-10-20 12:15:00,18.73,18.74,18.72,18.72,236100.0,14.0928,14.1004,14.0853,14.0853,236100.0
2011-10-20 12:20:00,18.73,18.73,18.71,18.71,285000.0,14.0928,14.0928,14.0778,14.0778,285000.0
2011-10-20 12:25:00,18.72,18.72,18.69,18.71,932400.0,14.0853,14.0853,14.0627,14.0778,932400.0
2011-10-20 12:30:00,18.71,18.73,18.68,18.69,573300.0,14.0778,14.0928,14.0552,14.0627,573300.0
2011-10-20 12:35:00,18.69,18.71,18.69,18.71,131400.0,14.0627,14.0778,14.0627,14.0778,131400.0
2011-10-20 12:40:00,18.72,18.75,18.71,18.73,292500.0,14.0853,14.1079,14.0778,14.0928,292500.0
2011-10-20 12:45:00,18.73,18.75,18.73,18.74,70500.0,14.0928,14.1079,14.0928,14.1004,70500.0
2011-10-20 12:50:00,18.73,18.74,18.73,18.74,87600.0,14.0928,14.1004,14.0928,14.1004,87600.0
2011-10-20 12:55:00,18.74,18.79,18.74,18.79,387300.0,14.1004,14.138,14.1004,14.138,387300.0
2011-10-20 13:00:00,18.78,18.81,18.78,18.79,359400.0,14.1305,14.153,14.1305,14.138,359400.0
2011-10-20 13:05:00,18.79,18.82,18.77,18.79,285900.0,14.138,14.1606,14.1229,14.138,285900.0
2011-10-20 13:10:00,18.79,18.8,18.78,18.78,216000.0,14.138,14.1455,14.1305,14.1305,216000.0
2011-10-20 13:15:00,18.78,18.83,18.78,18.83,320400.0,14.1305,14.1681,14.1305,14.1681,320400.0
2011-10-20 13:20:00,18.83,18.85,18.82,18.83,247200.0,14.1681,14.1831,14.1606,14.1681,247200.0
2011-10-20 13:25:00,18.83,18.85,18.82,18.83,227700.0,14.1681,14.1831,14.1606,14.1681,227700.0
2011-10-20 13:30:00,18.84,18.85,18.83,18.84,310800.0,14.1756,14.1831,14.1681,14.1756,310800.0
2011-10-20 13:35:00,18.84,18.85,18.82,18.83,252300.0,14.1756,14.1831,14.1606,14.1681,252300.0
2011-10-20 13:40:00,18.82,18.83,18.81,18.82,221400.0,14.1606,14.1681,14.153,14.1606,221400.0
2011-10-20 13:45:00,18.82,18.86,18.82,18.84,550800.0,14.1606,14.1907,14.1606,14.1756,550800.0
2011-10-20 13:50:00,18.83,18.87,18.83,18.84,209100.0,14.1681,14.1982,14.1681,14.1756,209100.0
2011-10-20 13:55:00,18.84,18.85,18.81,18.82,237900.0,14.1756,14.1831,14.153,14.1606,237900.0
2011-10-20 14:00:00,18.82,18.83,18.8,18.8,228000.0,14.1606,14.1681,14.1455,14.1455,228000.0
2011-10-20 14:05:00,18.8,18.81,18.79,18.8,179100.0,14.1455,14.153,14.138,14.1455,179100.0
2011-10-20 14:10:00,18.8,18.8,18.78,18.8,272700.0,14.1455,14.1455,14.1305,14.1455,272700.0
2011-10-20 14:15:00,18.8,18.82,18.8,18.81,238800.0,14.1455,14.1606,14.1455,14.153,238800.0
2011-10-20 14:20:00,18.81,18.83,18.8,18.82,209400.0,14.153,14.1681,14.1455,14.1606,209400.0
2011-10-20 14:25:00,18.82,18.83,18.81,18.82,136500.0,14.1606,14.1681,14.153,14.1606,136500.0
2011-10-20 14:30:00,18.82,18.83,18.8,18.82,286500.0,14.1606,14.1681,14.1455,14.1606,286500.0
2011-10-20 14:35:00,18.82,18.86,18.81,18.86,279300.0,14.1606,14.1907,14.153,14.1907,279300.0
2011-10-20 14:40:00,18.86,18.88,18.85,18.86,423300.0,14.1907,14.2057,14.1831,14.1907,423300.0
2011-10-20 14:45:00,18.86,18.87,18.85,18.86,342300.0,14.1907,14.1982,14.1831,14.1907,342300.0
2011-10-20 14:50:00,18.86,18.88,18.86,18.86,300000.0,14.1907,14.2057,14.1907,14.1907,300000.0
2011-10-20 14:55:00,18.86,18.87,18.85,18.85,303000.0,14.1907,14.1982,14.1831,14.1831,303000.0
2011-10-20 15:00:00,18.86,18.87,18.85,18.85,243300.0,14.1907,14.1982,14.1831,14.1831,243300.0
2011-10-20 15:05:00,18.85,18.86,18.83,18.83,361500.0,14.1831,14.1907,14.1681,14.1681,361500.0
2011-10-20 15:10:00,18.84,18.84,18.81,18.82,855300.0,14.1756,14.1756,14.153,14.1606,855300.0
2011-10-20 15:15:00,18.81,18.83,18.8,18.82,570900.0,14.153,14.1681,14.1455,14.1606,570900.0
2011-10-20 15:20:00,18.82,18.83,18.8,18.8,532500.0,14.1606,14.1681,14.1455,14.1455,532500.0
2011-10-20 15:25:00,18.81,18.81,18.77,18.78,768300.0,14.153,14.153,14.1229,14.1305,768300.0
2011-10-20 15:30:00,18.78,18.78,18.76,18.77,1092300.0,14.1305,14.1305,14.1154,14.1229,1092300.0
2011-10-20 15:35:00,18.77,18.78,18.74,18.75,894900.0,14.1229,14.1305,14.1004,14.1079,894900.0
2011-10-20 15:40:00,18.76,18.78,18.73,18.75,1537500.0,14.1154,14.1305,14.0928,14.1079,1537500.0
2011-10-20 15:45:00,18.75,18.82,18.75,18.8,900000.0,14.1079,14.1606,14.1079,14.1455,900000.0
2011-10-20 15:50:00,18.8,18.81,18.77,18.8,878100.0,14.1455,14.153,14.1229,14.1455,878100.0
2011-10-20 15:55:00,18.8,18.8,18.77,18.79,1607700.0,14.1455,14.1455,14.1229,14.138,1607700.0
2011-10-21 09:30:00,18.91,18.94,18.9,18.92,4548300.0,14.2283,14.2509,14.2208,14.2358,4548300.0
2011-10-21 09:35:00,18.92,18.92,18.88,18.89,293700.0,14.2358,14.2358,14.2057,14.2132,293700.0
2011-10-21 09:40:00,18.89,18.94,18.89,18.9,468300.0,14.2132,14.2509,14.2132,14.2208,468300.0
2011-10-21 09:45:00,18.91,18.98,18.9,18.96,615600.0,14.2283,14.281,14.2208,14.2659,615600.0
2011-10-21 09:50:00,18.96,18.97,18.94,18.97,441000.0,14.2659,14.2734,14.2509,14.2734,441000.0
2011-10-21 09:55:00,18.97,18.98,18.96,18.98,425700.0,14.2734,14.281,14.2659,14.281,425700.0
2011-10-21 10:00:00,18.98,18.98,18.96,18.97,521400.0,14.281,14.281,14.2659,14.2734,521400.0
2011-10-21 10:05:00,18.97,18.98,18.96,18.98,411300.0,14.2734,14.281,14.2659,14.281,411300.0
2011-10-21 10:10:00,18.97,18.98,18.96,18.96,443400.0,14.2734,14.281,14.2659,14.2659,443400.0
2011-10-21 10:15:00,18.97,19.02,18.94,19.01,1428900.0,14.2734,14.311,14.2509,14.3035,1428900.0
2011-10-21 10:20:00,19.02,19.09,19.01,19.08,1180500.0,14.311,14.3637,14.3035,14.3562,1180500.0
2011-10-21 10:25:00,19.08,19.09,19.07,19.08,747300.0,14.3562,14.3637,14.3487,14.3562,747300.0
2011-10-21 10:30:00,19.08,19.13,19.06,19.08,1084800.0,14.3562,14.3938,14.3411,14.3562,1084800.0
2011-10-21 10:35:00,19.08,19.1,19.07,19.07,542400.0,14.3562,14.3712,14.3487,14.3487,542400.0
2011-10-21 10:40:00,19.07,19.08,19.05,19.06,546600.0,14.3487,14.3562,14.3336,14.3411,546600.0
2011-10-21 10:45:00,19.06,19.08,19.04,19.08,590100.0,14.3411,14.3562,14.3261,14.3562,590100.0
2011-10-21 10:50:00,19.08,19.1,19.06,19.08,445500.0,14.3562,14.3712,14.3411,14.3562,445500.0
2011-10-21 10:55:00,19.08,19.13,19.08,19.13,420900.0,14.3562,14.3938,14.3562,14.3938,420900.0
2011-10-21 11:00:00,19.13,19.14,19.07,19.07,532800.0,14.3938,14.4013,14.3487,14.3487,532800.0
2011-10-21 11:05:00,19.08,19.09,19.05,19.05,338400.0,14.3562,14.3637,14.3336,14.3336,338400.0
2011-10-21 11:10:00,19.05,19.07,19.04,19.05,579000.0,14.3336,14.3487,14.3261,14.3336,579000.0
2011-10-21 11:15:00,19.05,19.06,19.02,19.03,482700.0,14.3336,14.3411,14.311,14.3186,482700.0
2011-10-21 11:20:00,19.03,19.05,19.02,19.05,278400.0,14.3186,14.3336,14.311,14.3336,278400.0
2011-10-21 11:25:00,19.05,19.05,19.02,19.04,339600.0,14.3336,14.3336,14.311,14.3261,339600.0
2011-10-21 11:30:00,19.04,19.06,19.02,19.03,453300.0,14.3261,14.3411,14.311,14.3186,453300.0
2011-10-21 11:35:00,19.03,19.04,19.0,19.0,451500.0,14.3186,14.3261,14.296,14.296,451500.0
2011-10-21 11:40:00,19.0,19.05,19.0,19.04,392700.0,14.296,14.3336,14.296,14.3261,392700.0
2011-10-21 11:45:00,19.04,19.05,19.02,19.02,433800.0,14.3261,14.3336,14.311,14.311,433800.0
2011-10-21 11:50:00,19.02,19.02,19.01,19.01,248400.0,14.311,14.311,14.3035,14.3035,248400.0
2011-10-21 11:55:00,19.01,19.03,19.0,19.01,267900.0,14.3035,14.3186,14.296,14.3035,267900.0
2011-10-21 12:00:00,19.01,19.03,19.01,19.03,130200.0,14.3035,14.3186,14.3035,14.3186,130200.0
2011-10-21 12:05:00,19.03,19.03,19.01,19.01,250800.0,14.3186,14.3186,14.3035,14.3035,250800.0
2011-10-21 12:10:00,19.01,19.03,19.01,19.03,142500.0,14.3035,14.3186,14.3035,14.3186,142500.0
2011-10-21 12:15:00,19.03,19.04,19.01,19.02,220200.0,14.3186,14.3261,14.3035,14.311,220200.0
2011-10-21 12:20:00,19.02,19.03,19.0,19.03,252600.0,14.311,14.3186,14.296,14.3186,252600.0
2011-10-21 12:25:00,19.03,19.05,19.03,19.04,123600.0,14.3186,14.3336,14.3186,14.3261,123600.0
2011-10-21 12:30:00,19.04,19.04,19.02,19.03,314400.0,14.3261,14.3261,14.311,14.3186,314400.0
2011-10-21 12:35:00,19.03,19.03,18.99,19.0,519600.0,14.3186,14.3186,14.2885,14.296,519600.0
2011-10-21 12:40:00,19.0,19.02,19.0,19.0,369300.0,14.296,14.311,14.296,14.296,369300.0
2011-10-21 12:45:00,19.0,19.01,18.99,18.99,435300.0,14.296,14.3035,14.2885,14.2885,435300.0
2011-10-21 12:50:00,18.99,19.01,18.98,19.0,432600.0,14.2885,14.3035,14.281,14.296,432600.0
2011-10-21 12:55:00,19.0,19.0,18.98,18.99,309300.0,14.296,14.296,14.281,14.2885,309300.0
2011-10-21 13:00:00,18.99,19.0,18.98,18.99,287100.0,14.2885,14.296,14.281,14.2885,287100.0
2011-10-21 13:05:00,18.99,19.0,18.98,19.0,227700.0,14.2885,14.296,14.281,14.296,227700.0
2011-10-21 13:10:00,19.0,19.01,18.98,19.01,240000.0,14.296,14.3035,14.281,14.3035,240000.0
2011-10-21 13:15:00,19.0,19.01,18.98,18.99,216600.0,14.296,14.3035,14.281,14.2885,216600.0
2011-10-21 13:20:00,18.99,18.99,18.98,18.98,238500.0,14.2885,14.2885,14.281,14.281,238500.0
2011-10-21 13:25:00,18.98,18.99,18.95,18.97,478800.0,14.281,14.2885,14.2584,14.2734,478800.0
2011-10-21 13:30:00,18.97,18.98,18.96,18.97,258900.0,14.2734,14.281,14.2659,14.2734,258900.0
2011-10-21 13:35:00,18.97,18.98,18.96,18.98,135900.0,14.2734,14.281,14.2659,14.281,135900.0
2011-10-21 13:40:00,18.98,18.99,18.97,18.98,189600.0,14.281,14.2885,14.2734,14.281,189600.0
2011-10-21 13:45:00,18.99,18.99,18.96,18.98,372600.0,14.2885,14.2885,14.2659,14.281,372600.0
2011-10-21 13:50:00,18.98,18.99,18.96,18.98,117300.0,14.281,14.2885,14.2659,14.281,117300.0
2011-10-21 13:55:00,18.98,18.99,18.96,18.97,192600.0,14.281,14.2885,14.2659,14.2734,192600.0
2011-10-21 14:00:00,18.97,18.99,18.96,18.99,243900.0,14.2734,14.2885,14.2659,14.2885,243900.0
2011-10-21 14:05:00,18.99,19.0,18.98,19.0,329700.0,14.2885,14.296,14.281,14.296,329700.0
2011-10-21 14:10:00,18.99,19.0,18.99,18.99,185400.0,14.2885,14.296,14.2885,14.2885,185400.0
2011-10-21 14:15:00,18.99,19.0,18.98,18.98,144600.0,14.2885,14.296,14.281,14.281,144600.0
2011-10-21 14:20:00,18.99,19.0,18.99,18.99,171000.0,14.2885,14.296,14.2885,14.2885,171000.0
2011-10-21 14:25:00,19.0,19.01,18.98,18.99,206700.0,14.296,14.3035,14.281,14.2885,206700.0
2011-10-21 14:30:00,18.99,18.99,18.97,18.97,228000.0,14.2885,14.2885,14.2734,14.2734,228000.0
2011-10-21 14:35:00,18.97,18.98,18.97,18.97,263700.0,14.2734,14.281,14.2734,14.2734,263700.0
2011-10-21 14:40:00,18.97,19.0,18.97,18.99,249000.0,14.2734,14.296,14.2734,14.2885,249000.0
2011-10-21 14:45:00,18.99,19.01,18.99,18.99,156900.0,14.2885,14.3035,14.2885,14.2885,156900.0
2011-10-21 14:50:00,18.99,19.0,18.98,18.99,259500.0,14.2885,14.296,14.281,14.2885,259500.0
2011-10-21 14:55:00,18.99,19.0,18.97,18.99,232800.0,14.2885,14.296,14.2734,14.2885,232800.0
2011-10-21 15:00:00,18.99,19.01,18.99,19.0,633000.0,14.2885,14.3035,14.2885,14.296,633000.0
2011-10-21 15:05:00,19.0,19.0,18.97,18.98,434700.0,14.296,14.296,14.2734,14.281,434700.0
2011-10-21 15:10:00,18.98,18.99,18.97,18.98,227700.0,14.281,14.2885,14.2734,14.281,227700.0
2011-10-21 15:15:00,18.98,18.99,18.96,18.97,520800.0,14.281,14.2885,14.2659,14.2734,520800.0
2011-10-21 15:20:00,18.97,18.98,18.96,18.97,473400.0,14.2734,14.281,14.2659,14.2734,473400.0
2011-10-21 15:25:00,18.97,18.97,18.95,18.95,670500.0,14.2734,14.2734,14.2584,14.2584,670500.0
2011-10-21 15:30:00,18.95,18.96,18.94,18.95,684900.0,14.2584,14.2659,14.2509,14.2584,684900.0
2011-10-21 15:35:00,18.95,18.95,18.91,18.91,853500.0,14.2584,14.2584,14.2283,14.2283,853500.0
2011-10-21 15:40:00,18.92,18.92,18.9,18.92,809400.0,14.2358,14.2358,14.2208,14.2358,809400.0
2011-10-21 15:45:00,18.92,18.93,18.91,18.93,722100.0,14.2358,14.2433,14.2283,14.2433,722100.0
2011-10-21 15:50:00,18.92,18.96,18.92,18.96,1444500.0,14.2358,14.2659,14.2358,14.2659,1444500.0
2011-10-21 15:55:00,18.96,18.97,18.92,18.97,3143400.0,14.2659,14.2734,14.2358,14.2734,3143400.0
2011-10-24 09:30:00,18.96,19.0,18.92,18.94,1056900.0,14.2659,14.296,14.2358,14.2509,1056900.0
2011-10-24 09:35:00,18.93,18.97,18.91,18.92,363600.0,14.2433,14.2734,14.2283,14.2358,363600.0
2011-10-24 09:40:00,18.92,18.93,18.87,18.91,652500.0,14.2358,14.2433,14.1982,14.2283,652500.0
2011-10-24 09:45:00,18.91,18.97,18.89,18.95,581400.0,14.2283,14.2734,14.2132,14.2584,581400.0
2011-10-24 09:50:00,18.96,18.96,18.9,18.91,288900.0,14.2659,14.2659,14.2208,14.2283,288900.0
2011-10-24 09:55:00,18.91,18.92,18.88,18.9,277800.0,14.2283,14.2358,14.2057,14.2208,277800.0
2011-10-24 10:00:00,18.9,18.93,18.9,18.92,285000.0,14.2208,14.2433,14.2208,14.2358,285000.0
2011-10-24 10:05:00,18.92,18.95,18.91,18.91,421800.0,14.2358,14.2584,14.2283,14.2283,421800.0
2011-10-24 10:10:00,18.91,18.91,18.88,18.89,195600.0,14.2283,14.2283,14.2057,14.2132,195600.0
2011-10-24 10:15:00,18.89,18.91,18.88,18.9,172800.0,14.2132,14.2283,14.2057,14.2208,172800.0
2011-10-24 10:20:00,18.9,18.91,18.89,18.89,222300.0,14.2208,14.2283,14.2132,14.2132,222300.0
2011-10-24 10:25:00,18.89,18.92,18.88,18.91,211500.0,14.2132,14.2358,14.2057,14.2283,211500.0
2011-10-24 10:30:00,18.91,18.92,18.9,18.92,321600.0,14.2283,14.2358,14.2208,14.2358,321600.0
2011-10-24 10:35:00,18.92,18.92,18.89,18.89,215100.0,14.2358,14.2358,14.2132,14.2132,215100.0
2011-10-24 10:40:00,18.89,18.9,18.89,18.9,353400.0,14.2132,14.2208,14.2132,14.2208,353400.0
2011-10-24 10:45:00,18.9,18.91,18.9,18.91,194400.0,14.2208,14.2283,14.2208,14.2283,194400.0
2011-10-24 10:50:00,18.91,18.92,18.9,18.92,471300.0,14.2283,14.2358,14.2208,14.2358,471300.0
2011-10-24 10:55:00,18.92,18.93,18.92,18.93,361500.0,14.2358,14.2433,14.2358,14.2433,361500.0
2011-10-24 11:00:00,18.93,18.94,18.93,18.93,193500.0,14.2433,14.2509,14.2433,14.2433,193500.0
2011-10-24 11:05:00,18.93,18.96,18.93,18.93,293400.0,14.2433,14.2659,14.2433,14.2433,293400.0
2011-10-24 11:10:00,18.93,18.94,18.89,18.9,370800.0,14.2433,14.2509,14.2132,14.2208,370800.0
2011-10-24 11:15:00,18.9,18.9,18.89,18.9,171600.0,14.2208,14.2208,14.2132,14.2208,171600.0
2011-10-24 11:20:00,18.9,18.92,18.9,18.91,354600.0,14.2208,14.2358,14.2208,14.2283,354600.0
2011-10-24 11:25:00,18.9,18.91,18.89,18.89,329700.0,14.2208,14.2283,14.2132,14.2132,329700.0
2011-10-24 11:30:00,18.89,18.9,18.88,18.89,441300.0,14.2132,14.2208,14.2057,14.2132,441300.0
2011-10-24 11:35:00,18.89,18.89,18.88,18.89,430200.0,14.2132,14.2132,14.2057,14.2132,430200.0
2011-10-24 11:40:00,18.89,18.9,18.88,18.89,415800.0,14.2132,14.2208,14.2057,14.2132,415800.0
2011-10-24 11:45:00,18.89,18.92,18.89,18.91,227400.0,14.2132,14.2358,14.2132,14.2283,227400.0
2011-10-24 11:50:00,18.91,18.93,18.9,18.93,251700.0,14.2283,14.2433,14.2208,14.2433,251700.0
2011-10-24 11:55:00,18.93,18.93,18.93,18.93,191700.0,14.2433,14.2433,14.2433,14.2433,191700.0
2011-10-24 12:00:00,18.93,18.94,18.92,18.93,260400.0,14.2433,14.2509,14.2358,14.2433,260400.0
2011-10-24 12:05:00,18.93,18.93,18.93,18.93,111600.0,14.2433,14.2433,14.2433,14.2433,111600.0
2011-10-24 12:10:00,18.93,18.93,18.92,18.93,301200.0,14.2433,14.2433,14.2358,14.2433,301200.0
2011-10-24 12:15:00,18.93,18.93,18.91,18.91,112800.0,14.2433,14.2433,14.2283,14.2283,112800.0
2011-10-24 12:20:00,18.91,18.92,18.91,18.92,84300.0,14.2283,14.2358,14.2283,14.2358,84300.0
2011-10-24 12:25:00,18.92,18.93,18.91,18.92,157200.0,14.2358,14.2433,14.2283,14.2358,157200.0
2011-10-24 12:30:00,18.91,18.92,18.89,18.9,216600.0,14.2283,14.2358,14.2132,14.2208,216600.0
2011-10-24 12:35:00,18.89,18.9,18.88,18.89,168000.0,14.2132,14.2208,14.2057,14.2132,168000.0
2011-10-24 12:40:00,18.89,18.9,18.89,18.9,144000.0,14.2132,14.2208,14.2132,14.2208,144000.0
2011-10-24 12:45:00,18.9,18.91,18.89,18.9,148200.0,14.2208,14.2283,14.2132,14.2208,148200.0
2011-10-24 12:50:00,18.9,18.9,18.88,18.9,184200.0,14.2208,14.2208,14.2057,14.2208,184200.0
2011-10-24 12:55:00,18.9,18.92,18.9,18.92,145500.0,14.2208,14.2358,14.2208,14.2358,145500.0
2011-10-24 13:00:00,18.92,18.92,18.9,18.91,205200.0,14.2358,14.2358,14.2208,14.2283,205200.0
2011-10-24 13:05:00,18.91,18.92,18.89,18.89,212700.0,14.2283,14.2358,14.2132,14.2132,212700.0
2011-10-24 13:10:00,18.89,18.9,18.89,18.89,283500.0,14.2132,14.2208,14.2132,14.2132,283500.0
2011-10-24 13:15:00,18.89,18.9,18.88,18.9,134700.0,14.2132,14.2208,14.2057,14.2208,134700.0
2011-10-24 13:20:00,18.9,18.91,18.9,18.91,122700.0,14.2208,14.2283,14.2208,14.2283,122700.0
2011-10-24 13:25:00,18.92,18.93,18.92,18.93,119400.0,14.2358,14.2433,14.2358,14.2433,119400.0
2011-10-24 13:30:00,18.93,18.93,18.9,18.91,216300.0,14.2433,14.2433,14.2208,14.2283,216300.0
2011-10-24 13:35:00,18.91,18.92,18.91,18.92,149700.0,14.2283,14.2358,14.2283,14.2358,149700.0
2011-10-24 13:40:00,18.92,18.92,18.92,18.92,87000.0,14.2358,14.2358,14.2358,14.2358,87000.0
2011-10-24 13:45:00,18.92,18.93,18.92,18.93,247800.0,14.2358,14.2433,14.2358,14.2433,247800.0
2011-10-24 13:50:00,18.93,18.93,18.92,18.93,169800.0,14.2433,14.2433,14.2358,14.2433,169800.0
2011-10-24 13:55:00,18.93,18.93,18.93,18.93,128700.0,14.2433,14.2433,14.2433,14.2433,128700.0
2011-10-24 14:00:00,18.93,18.94,18.92,18.93,195000.0,14.2433,14.2509,14.2358,14.2433,195000.0
2011-10-24 14:05:00,18.93,18.94,18.93,18.94,238800.0,14.2433,14.2509,14.2433,14.2509,238800.0
2011-10-24 14:10:00,18.94,18.94,18.92,18.92,113100.0,14.2509,14.2509,14.2358,14.2358,113100.0
2011-10-24 14:15:00,18.93,18.93,18.91,18.92,353100.0,14.2433,14.2433,14.2283,14.2358,353100.0
2011-10-24 14:20:00,18.92,18.92,18.91,18.91,310200.0,14.2358,14.2358,14.2283,14.2283,310200.0
2011-10-24 14:25:00,18.91,18.91,18.9,18.9,157500.0,14.2283,14.2283,14.2208,14.2208,157500.0
2011-10-24 14:30:00,18.9,18.91,18.9,18.91,264900.0,14.2208,14.2283,14.2208,14.2283,264900.0
2011-10-24 14:35:00,18.91,18.91,18.89,18.91,333900.0,14.2283,14.2283,14.2132,14.2283,333900.0
2011-10-24 14:40:00,18.91,18.91,18.89,18.89,297300.0,14.2283,14.2283,14.2132,14.2132,297300.0
2011-10-24 14:45:00,18.89,18.9,18.88,18.89,267900.0,14.2132,14.2208,14.2057,14.2132,267900.0
2011-10-24 14:50:00,18.89,18.89,18.88,18.88,215700.0,14.2132,14.2132,14.2057,14.2057,215700.0
2011-10-24 14:55:00,18.88,18.91,18.88,18.91,301800.0,14.2057,14.2283,14.2057,14.2283,301800.0
2011-10-24 15:00:00,18.91,18.92,18.9,18.91,302100.0,14.2283,14.2358,14.2208,14.2283,302100.0
2011-10-24 15:05:00,18.91,18.91,18.9,18.91,390600.0,14.2283,14.2283,14.2208,14.2283,390600.0
2011-10-24 15:10:00,18.91,18.91,18.89,18.89,455100.0,14.2283,14.2283,14.2132,14.2132,455100.0
2011-10-24 15:15:00,18.89,18.9,18.88,18.9,293700.0,14.2132,14.2208,14.2057,14.2208,293700.0
2011-10-24 15:20:00,18.9,18.9,18.88,18.9,298200.0,14.2208,14.2208,14.2057,14.2208,298200.0
2011-10-24 15:25:00,18.9,18.91,18.88,18.89,345000.0,14.2208,14.2283,14.2057,14.2132,345000.0
2011-10-24 15:30:00,18.89,18.89,18.87,18.89,418800.0,14.2132,14.2132,14.1982,14.2132,418800.0
2011-10-24 15:35:00,18.89,18.91,18.88,18.9,353700.0,14.2132,14.2283,14.2057,14.2208,353700.0
2011-10-24 15:40:00,18.9,18.92,18.89,18.92,494100.0,14.2208,14.2358,14.2132,14.2358,494100.0
2011-10-24 15:45:00,18.92,18.92,18.87,18.89,925500.0,14.2358,14.2358,14.1982,14.2132,925500.0
2011-10-24 15:50:00,18.89,18.9,18.87,18.89,807600.0,14.2132,14.2208,14.1982,14.2132,807600.0
2011-10-24 15:55:00,18.89,18.93,18.88,18.92,1220100.0,14.2132,14.2433,14.2057,14.2358,1220100.0
2011-10-25 09:30:00,18.88,18.98,18.87,18.97,561300.0,14.2057,14.281,14.1982,14.2734,561300.0
2011-10-25 09:35:00,18.97,18.97,18.85,18.93,939000.0,14.2734,14.2734,14.1831,14.2433,939000.0
2011-10-25 09:40:00,18.93,18.95,18.88,18.92,552600.0,14.2433,14.2584,14.2057,14.2358,552600.0
2011-10-25 09:45:00,18.91,18.96,18.9,18.91,573900.0,14.2283,14.2659,14.2208,14.2283,573900.0
2011-10-25 09:50:00,18.92,18.94,18.91,18.94,301200.0,14.2358,14.2509,14.2283,14.2509,301200.0
2011-10-25 09:55:00,18.94,18.96,18.92,18.92,579900.0,14.2509,14.2659,14.2358,14.2358,579900.0
2011-10-25 10:00:00,18.91,18.95,18.85,18.88,991800.0,14.2283,14.2584,14.1831,14.2057,991800.0
2011-10-25 10:05:00,18.88,18.94,18.87,18.93,543600.0,14.2057,14.2509,14.1982,14.2433,543600.0
2011-10-25 10:10:00,18.94,18.97,18.94,18.95,357000.0,14.2509,14.2734,14.2509,14.2584,357000.0
2011-10-25 10:15:00,18.95,18.98,18.93,18.97,608400.0,14.2584,14.281,14.2433,14.2734,608400.0
2011-10-25 10:20:00,18.97,18.98,18.96,18.96,331200.0,14.2734,14.281,14.2659,14.2659,331200.0
2011-10-25 10:25:00,18.96,18.98,18.95,18.95,221100.0,14.2659,14.281,14.2584,14.2584,221100.0
2011-10-25 10:30:00,18.95,18.98,18.94,18.97,300900.0,14.2584,14.281,14.2509,14.2734,300900.0
2011-10-25 10:35:00,18.96,18.98,18.95,18.98,254400.0,14.2659,14.281,14.2584,14.281,254400.0
2011-10-25 10:40:00,18.98,18.98,18.93,18.93,309900.0,14.281,14.281,14.2433,14.2433,309900.0
2011-10-25 10:45:00,18.93,18.94,18.91,18.94,199800.0,14.2433,14.2509,14.2283,14.2509,199800.0
2011-10-25 10:50:00,18.94,18.94,18.9,18.91,357900.0,14.2509,14.2509,14.2208,14.2283,357900.0
2011-10-25 10:55:00,18.91,18.93,18.9,18.91,316800.0,14.2283,14.2433,14.2208,14.2283,316800.0
2011-10-25 11:00:00,18.91,18.95,18.9,18.91,222300.0,14.2283,14.2584,14.2208,14.2283,222300.0
2011-10-25 11:05:00,18.91,18.92,18.9,18.91,309300.0,14.2283,14.2358,14.2208,14.2283,309300.0
2011-10-25 11:10:00,18.91,18.92,18.9,18.91,215700.0,14.2283,14.2358,14.2208,14.2283,215700.0
2011-10-25 11:15:00,18.91,18.92,18.89,18.89,276300.0,14.2283,14.2358,14.2132,14.2132,276300.0
2011-10-25 11:20:00,18.89,18.91,18.88,18.91,255900.0,14.2132,14.2283,14.2057,14.2283,255900.0
2011-10-25 11:25:00,18.91,18.93,18.9,18.92,233100.0,14.2283,14.2433,14.2208,14.2358,233100.0
2011-10-25 11:30:00,18.92,18.96,18.92,18.95,317700.0,14.2358,14.2659,14.2358,14.2584,317700.0
2011-10-25 11:35:00,18.95,18.98,18.95,18.95,533400.0,14.2584,14.281,14.2584,14.2584,533400.0
2011-10-25 11:40:00,18.95,18.97,18.94,18.95,208500.0,14.2584,14.2734,14.2509,14.2584,208500.0
2011-10-25 11:45:00,18.95,18.95,18.93,18.94,185700.0,14.2584,14.2584,14.2433,14.2509,185700.0
2011-10-25 11:50:00,18.94,18.96,18.93,18.96,218700.0,14.2509,14.2659,14.2433,14.2659,218700.0
2011-10-25 11:55:00,18.96,18.96,18.92,18.92,132000.0,14.2659,14.2659,14.2358,14.2358,132000.0
2011-10-25 12:00:00,18.92,18.94,18.92,18.94,173100.0,14.2358,14.2509,14.2358,14.2509,173100.0
2011-10-25 12:05:00,18.94,18.97,18.94,18.97,433800.0,14.2509,14.2734,14.2509,14.2734,433800.0
2011-10-25 12:10:00,18.96,18.97,18.96,18.97,189900.0,14.2659,14.2734,14.2659,14.2734,189900.0
2011-10-25 12:15:00,18.97,18.98,18.97,18.98,171000.0,14.2734,14.281,14.2734,14.281,171000.0
2011-10-25 12:20:00,18.98,18.98,18.97,18.97,108900.0,14.281,14.281,14.2734,14.2734,108900.0
2011-10-25 12:25:00,18.97,19.0,18.97,18.99,294000.0,14.2734,14.296,14.2734,14.2885,294000.0
2011-10-25 12:30:00,18.99,18.99,18.98,18.98,157800.0,14.2885,14.2885,14.281,14.281,157800.0
2011-10-25 12:35:00,18.98,18.99,18.97,18.98,119100.0,14.281,14.2885,14.2734,14.281,119100.0
2011-10-25 12:40:00,18.97,18.98,18.97,18.98,141900.0,14.2734,14.281,14.2734,14.281,141900.0
2011-10-25 12:45:00,18.98,18.99,18.97,18.97,168600.0,14.281,14.2885,14.2734,14.2734,168600.0
2011-10-25 12:50:00,18.97,18.98,18.97,18.97,183300.0,14.2734,14.281,14.2734,14.2734,183300.0
2011-10-25 12:55:00,18.97,18.98,18.96,18.96,148200.0,14.2734,14.281,14.2659,14.2659,148200.0
2011-10-25 13:00:00,18.96,18.97,18.96,18.97,191700.0,14.2659,14.2734,14.2659,14.2734,191700.0
2011-10-25 13:05:00,18.97,18.99,18.97,18.98,187800.0,14.2734,14.2885,14.2734,14.281,187800.0
2011-10-25 13:10:00,18.99,18.99,18.98,18.98,113100.0,14.2885,14.2885,14.281,14.281,113100.0
2011-10-25 13:15:00,18.98,18.99,18.98,18.98,93900.0,14.281,14.2885,14.281,14.281,93900.0
2011-10-25 13:20:00,18.98,18.99,18.98,18.99,196200.0,14.281,14.2885,14.281,14.2885,196200.0
2011-10-25 13:25:00,18.99,18.99,18.98,18.98,107400.0,14.2885,14.2885,14.281,14.281,107400.0
2011-10-25 13:30:00,18.98,18.98,18.97,18.98,168900.0,14.281,14.281,14.2734,14.281,168900.0
2011-10-25 13:35:00,18.98,18.99,18.98,18.98,217800.0,14.281,14.2885,14.281,14.281,217800.0
2011-10-25 13:40:00,18.98,18.99,18.98,18.99,165600.0,14.281,14.2885,14.281,14.2885,165600.0
2011-10-25 13:45:00,18.99,19.0,18.98,19.0,288900.0,14.2885,14.296,14.281,14.296,288900.0
2011-10-25 13:50:00,19.0,19.0,18.99,18.99,542400.0,14.296,14.296,14.2885,14.2885,542400.0
2011-10-25 13:55:00,18.99,19.0,18.99,19.0,214500.0,14.2885,14.296,14.2885,14.296,214500.0
2011-10-25 14:00:00,19.0,19.0,18.97,18.99,259800.0,14.296,14.296,14.2734,14.2885,259800.0
2011-10-25 14:05:00,18.98,18.99,18.98,18.98,251700.0,14.281,14.2885,14.281,14.281,251700.0
2011-10-25 14:10:00,18.98,18.98,18.96,18.96,291600.0,14.281,14.281,14.2659,14.2659,291600.0
2011-10-25 14:15:00,18.96,18.97,18.96,18.96,234600.0,14.2659,14.2734,14.2659,14.2659,234600.0
2011-10-25 14:20:00,18.97,18.99,18.96,18.99,193200.0,14.2734,14.2885,14.2659,14.2885,193200.0
2011-10-25 14:25:00,18.99,18.99,18.98,18.98,271200.0,14.2885,14.2885,14.281,14.281,271200.0
2011-10-25 14:30:00,18.98,18.99,18.97,18.97,255000.0,14.281,14.2885,14.2734,14.2734,255000.0
2011-10-25 14:35:00,18.98,18.99,18.97,18.98,170100.0,14.281,14.2885,14.2734,14.281,170100.0
2011-10-25 14:40:00,18.98,19.03,18.98,19.03,504600.0,14.281,14.3186,14.281,14.3186,504600.0
2011-10-25 14:45:00,19.03,19.03,19.02,19.03,431100.0,14.3186,14.3186,14.311,14.3186,431100.0
2011-10-25 14:50:00,19.03,19.04,19.01,19.03,388500.0,14.3186,14.3261,14.3035,14.3186,388500.0
2011-10-25 14:55:00,19.03,19.04,19.02,19.03,233100.0,14.3186,14.3261,14.311,14.3186,233100.0
2011-10-25 15:00:00,19.03,19.05,19.03,19.03,403200.0,14.3186,14.3336,14.3186,14.3186,403200.0
2011-10-25 15:05:00,19.03,19.04,19.02,19.03,361800.0,14.3186,14.3261,14.311,14.3186,361800.0
2011-10-25 15:10:00,19.03,19.04,19.02,19.03,464100.0,14.3186,14.3261,14.311,14.3186,464100.0
2011-10-25 15:15:00,19.03,19.04,19.01,19.02,433800.0,14.3186,14.3261,14.3035,14.311,433800.0
2011-10-25 15:20:00,19.01,19.03,18.99,18.99,521700.0,14.3035,14.3186,14.2885,14.2885,521700.0
2011-10-25 15:25:00,19.0,19.01,18.99,19.0,451800.0,14.296,14.3035,14.2885,14.296,451800.0
2011-10-25 15:30:00,19.0,19.02,19.0,19.0,341100.0,14.296,14.311,14.296,14.296,341100.0
2011-10-25 15:35:00,19.0,19.01,18.98,18.98,497700.0,14.296,14.3035,14.281,14.281,497700.0
2011-10-25 15:40:00,18.98,18.99,18.97,18.98,697200.0,14.281,14.2885,14.2734,14.281,697200.0
2011-10-25 15:45:00,18.98,18.98,18.95,18.96,880500.0,14.281,14.281,14.2584,14.2659,880500.0
2011-10-25 15:50:00,18.96,18.96,18.92,18.93,902700.0,14.2659,14.2659,14.2358,14.2433,902700.0
2011-10-25 15:55:00,18.92,18.93,18.88,18.91,2050500.0,14.2358,14.2433,14.2057,14.2283,2050500.0
2011-10-26 09:30:00,19.03,19.12,19.03,19.12,750600.0,14.3186,14.3863,14.3186,14.3863,750600.0
2011-10-26 09:35:00,19.12,19.12,19.04,19.09,486300.0,14.3863,14.3863,14.3261,14.3637,486300.0
2011-10-26 09:40:00,19.09,19.11,19.08,19.09,445800.0,14.3637,14.3788,14.3562,14.3637,445800.0
2011-10-26 09:45:00,19.09,19.12,19.06,19.11,558300.0,14.3637,14.3863,14.3411,14.3788,558300.0
2011-10-26 09:50:00,19.11,19.14,19.09,19.1,521400.0,14.3788,14.4013,14.3637,14.3712,521400.0
2011-10-26 09:55:00,19.1,19.11,19.04,19.05,520200.0,14.3712,14.3788,14.3261,14.3336,520200.0
2011-10-26 10:00:00,19.06,19.07,19.02,19.07,646500.0,14.3411,14.3487,14.311,14.3487,646500.0
2011-10-26 10:05:00,19.07,19.08,19.03,19.03,751500.0,14.3487,14.3562,14.3186,14.3186,751500.0
2011-10-26 10:10:00,19.03,19.04,18.98,19.02,666000.0,14.3186,14.3261,14.281,14.311,666000.0
2011-10-26 10:15:00,19.01,19.03,18.98,19.01,278700.0,14.3035,14.3186,14.281,14.3035,278700.0
2011-10-26 10:20:00,19.01,19.03,19.0,19.03,306000.0,14.3035,14.3186,14.296,14.3186,306000.0
2011-10-26 10:25:00,19.03,19.04,19.01,19.03,207600.0,14.3186,14.3261,14.3035,14.3186,207600.0
2011-10-26 10:30:00,19.03,19.03,18.99,19.0,244500.0,14.3186,14.3186,14.2885,14.296,244500.0
2011-10-26 10:35:00,19.0,19.03,18.98,18.98,344700.0,14.296,14.3186,14.281,14.281,344700.0
2011-10-26 10:40:00,18.99,18.99,18.94,18.95,424500.0,14.2885,14.2885,14.2509,14.2584,424500.0
2011-10-26 10:45:00,18.95,18.96,18.88,18.88,494100.0,14.2584,14.2659,14.2057,14.2057,494100.0
2011-10-26 10:50:00,18.88,18.9,18.87,18.9,557700.0,14.2057,14.2208,14.1982,14.2208,557700.0
2011-10-26 10:55:00,18.89,18.92,18.88,18.92,415500.0,14.2132,14.2358,14.2057,14.2358,415500.0
2011-10-26 11:00:00,18.92,18.94,18.91,18.91,528300.0,14.2358,14.2509,14.2283,14.2283,528300.0
2011-10-26 11:05:00,18.91,18.94,18.9,18.9,115800.0,14.2283,14.2509,14.2208,14.2208,115800.0
2011-10-26 11:10:00,18.91,18.92,18.9,18.92,276300.0,14.2283,14.2358,14.2208,14.2358,276300.0
2011-10-26 11:15:00,18.92,18.95,18.91,18.95,286500.0,14.2358,14.2584,14.2283,14.2584,286500.0
2011-10-26 11:20:00,18.94,18.95,18.92,18.93,267900.0,14.2509,14.2584,14.2358,14.2433,267900.0
2011-10-26 11:25:00,18.93,18.96,18.93,18.95,398700.0,14.2433,14.2659,14.2433,14.2584,398700.0
2011-10-26 11:30:00,18.95,18.97,18.92,18.97,486000.0,14.2584,14.2734,14.2358,14.2734,486000.0
2011-10-26 11:35:00,18.97,18.99,18.97,18.98,715800.0,14.2734,14.2885,14.2734,14.281,715800.0
2011-10-26 11:40:00,18.98,19.01,18.98,18.99,493500.0,14.281,14.3035,14.281,14.2885,493500.0
2011-10-26 11:45:00,18.99,18.99,18.97,18.98,290400.0,14.2885,14.2885,14.2734,14.281,290400.0
2011-10-26 11:50:00,18.98,19.0,18.98,19.0,284400.0,14.281,14.296,14.281,14.296,284400.0
2011-10-26 11:55:00,19.0,19.0,18.99,19.0,188700.0,14.296,14.296,14.2885,14.296,188700.0
2011-10-26 12:00:00,19.0,19.0,18.99,19.0,216600.0,14.296,14.296,14.2885,14.296,216600.0
2011-10-26 12:05:00,18.99,19.0,18.98,18.98,208200.0,14.2885,14.296,14.281,14.281,208200.0
2011-10-26 12:10:00,18.98,18.99,18.97,18.98,217500.0,14.281,14.2885,14.2734,14.281,217500.0
2011-10-26 12:15:00,18.99,19.0,18.99,18.99,145500.0,14.2885,14.296,14.2885,14.2885,145500.0
2011-10-26 12:20:00,18.99,19.0,18.99,18.99,216900.0,14.2885,14.296,14.2885,14.2885,216900.0
2011-10-26 12:25:00,18.99,19.0,18.99,19.0,355200.0,14.2885,14.296,14.2885,14.296,355200.0
2011-10-26 12:30:00,19.0,19.01,19.0,19.0,255600.0,14.296,14.3035,14.296,14.296,255600.0
2011-10-26 12:35:00,19.0,19.01,19.0,19.01,118800.0,14.296,14.3035,14.296,14.3035,118800.0
2011-10-26 12:40:00,19.01,19.01,19.0,19.01,79800.0,14.3035,14.3035,14.296,14.3035,79800.0
2011-10-26 12:45:00,19.0,19.01,19.0,19.0,122100.0,14.296,14.3035,14.296,14.296,122100.0
2011-10-26 12:50:00,19.0,19.01,18.99,19.01,160500.0,14.296,14.3035,14.2885,14.3035,160500.0
2011-10-26 12:55:00,19.01,19.01,18.99,19.0,198000.0,14.3035,14.3035,14.2885,14.296,198000.0
2011-10-26 13:00:00,19.0,19.01,18.99,19.01,207600.0,14.296,14.3035,14.2885,14.3035,207600.0
2011-10-26 13:05:00,19.01,19.02,18.99,19.0,272400.0,14.3035,14.311,14.2885,14.296,272400.0
2011-10-26 13:10:00,19.01,19.02,19.0,19.0,378900.0,14.3035,14.311,14.296,14.296,378900.0
2011-10-26 13:15:00,19.0,19.01,19.0,19.01,361800.0,14.296,14.3035,14.296,14.3035,361800.0
2011-10-26 13:20:00,19.01,19.03,19.01,19.02,333600.0,14.3035,14.3186,14.3035,14.311,333600.0
2011-10-26 13:25:00,19.02,19.02,19.01,19.01,160800.0,14.311,14.311,14.3035,14.3035,160800.0
2011-10-26 13:30:00,19.01,19.05,19.01,19.05,339900.0,14.3035,14.3336,14.3035,14.3336,339900.0
2011-10-26 13:35:00,19.05,19.07,19.04,19.07,424800.0,14.3336,14.3487,14.3261,14.3487,424800.0
2011-10-26 13:40:00,19.07,19.08,19.07,19.07,424200.0,14.3487,14.3562,14.3487,14.3487,424200.0
2011-10-26 13:45:00,19.07,19.11,19.06,19.1,317700.0,14.3487,14.3788,14.3411,14.3712,317700.0
2011-10-26 13:50:00,19.1,19.13,19.08,19.1,731400.0,14.3712,14.3938,14.3562,14.3712,731400.0
2011-10-26 13:55:00,19.1,19.12,19.08,19.1,573000.0,14.3712,14.3863,14.3562,14.3712,573000.0
2011-10-26 14:00:00,19.1,19.13,19.09,19.09,562200.0,14.3712,14.3938,14.3637,14.3637,562200.0
2011-10-26 14:05:00,19.09,19.13,19.08,19.13,589500.0,14.3637,14.3938,14.3562,14.3938,589500.0
2011-10-26 14:10:00,19.13,19.13,19.1,19.1,534000.0,14.3938,14.3938,14.3712,14.3712,534000.0
2011-10-26 14:15:00,19.1,19.11,19.09,19.09,261300.0,14.3712,14.3788,14.3637,14.3637,261300.0
2011-10-26 14:20:00,19.09,19.1,19.08,19.09,339600.0,14.3637,14.3712,14.3562,14.3637,339600.0
2011-10-26 14:25:00,19.09,19.11,19.08,19.1,180600.0,14.3637,14.3788,14.3562,14.3712,180600.0
2011-10-26 14:30:00,19.1,19.12,19.09,19.12,399900.0,14.3712,14.3863,14.3637,14.3863,399900.0
2011-10-26 14:35:00,19.12,19.15,19.11,19.15,398100.0,14.3863,14.4089,14.3788,14.4089,398100.0
2011-10-26 14:40:00,19.15,19.15,19.11,19.13,492300.0,14.4089,14.4089,14.3788,14.3938,492300.0
2011-10-26 14:45:00,19.13,19.14,19.12,19.13,291900.0,14.3938,14.4013,14.3863,14.3938,291900.0
2011-10-26 14:50:00,19.13,19.13,19.1,19.1,478500.0,14.3938,14.3938,14.3712,14.3712,478500.0
2011-10-26 14:55:00,19.1,19.1,19.08,19.09,321600.0,14.3712,14.3712,14.3562,14.3637,321600.0
2011-10-26 15:00:00,19.1,19.12,19.09,19.11,459600.0,14.3712,14.3863,14.3637,14.3788,459600.0
2011-10-26 15:05:00,19.12,19.12,19.1,19.12,837900.0,14.3863,14.3863,14.3712,14.3863,837900.0
2011-10-26 15:10:00,19.12,19.14,19.1,19.14,466800.0,14.3863,14.4013,14.3712,14.4013,466800.0
2011-10-26 15:15:00,19.14,19.14,19.12,19.12,792300.0,14.4013,14.4013,14.3863,14.3863,792300.0
2011-10-26 15:20:00,19.12,19.13,19.08,19.09,656400.0,14.3863,14.3938,14.3562,14.3637,656400.0
2011-10-26 15:25:00,19.09,19.12,19.08,19.11,406200.0,14.3637,14.3863,14.3562,14.3788,406200.0
2011-10-26 15:30:00,19.11,19.14,19.1,19.14,1115400.0,14.3788,14.4013,14.3712,14.4013,1115400.0
2011-10-26 15:35:00,19.14,19.14,19.1,19.11,654000.0,14.4013,14.4013,14.3712,14.3788,654000.0
2011-10-26 15:40:00,19.11,19.14,19.11,19.13,729600.0,14.3788,14.4013,14.3788,14.3938,729600.0
2011-10-26 15:45:00,19.13,19.14,19.09,19.1,1119000.0,14.3938,14.4013,14.3637,14.3712,1119000.0
2011-10-26 15:50:00,19.1,19.12,19.08,19.11,1239600.0,14.3712,14.3863,14.3562,14.3788,1239600.0
2011-10-26 15:55:00,19.11,19.12,19.09,19.12,1562400.0,14.3788,14.3863,14.3637,14.3863,1562400.0
2011-10-27 09:30:00,19.27,19.31,19.21,19.26,1395000.0,14.4992,14.5293,14.454,14.4916,1395000.0
2011-10-27 09:35:00,19.27,19.28,19.17,19.18,751500.0,14.4992,14.5067,14.4239,14.4314,751500.0
2011-10-27 09:40:00,19.18,19.19,19.15,19.18,800400.0,14.4314,14.439,14.4089,14.4314,800400.0
2011-10-27 09:45:00,19.18,19.22,19.17,19.22,534000.0,14.4314,14.4615,14.4239,14.4615,534000.0
2011-10-27 09:50:00,19.22,19.22,19.17,19.18,657600.0,14.4615,14.4615,14.4239,14.4314,657600.0
2011-10-27 09:55:00,19.18,19.19,19.15,19.17,441900.0,14.4314,14.439,14.4089,14.4239,441900.0
2011-10-27 10:00:00,19.16,19.19,19.15,19.17,498300.0,14.4164,14.439,14.4089,14.4239,498300.0
2011-10-27 10:05:00,19.17,19.21,19.16,19.2,567900.0,14.4239,14.454,14.4164,14.4465,567900.0
2011-10-27 10:10:00,19.2,19.21,19.19,19.19,467700.0,14.4465,14.454,14.439,14.439,467700.0
2011-10-27 10:15:00,19.19,19.24,19.18,19.24,707100.0,14.439,14.4766,14.4314,14.4766,707100.0
2011-10-27 10:20:00,19.23,19.25,19.22,19.22,858000.0,14.4691,14.4841,14.4615,14.4615,858000.0
2011-10-27 10:25:00,19.23,19.23,19.18,19.19,564300.0,14.4691,14.4691,14.4314,14.439,564300.0
2011-10-27 10:30:00,19.19,19.23,19.18,19.23,513900.0,14.439,14.4691,14.4314,14.4691,513900.0
2011-10-27 10:35:00,19.23,19.23,19.18,19.2,484800.0,14.4691,14.4691,14.4314,14.4465,484800.0
2011-10-27 10:40:00,19.2,19.21,19.16,19.17,362700.0,14.4465,14.454,14.4164,14.4239,362700.0
2011-10-27 10:45:00,19.16,19.19,19.16,19.17,296100.0,14.4164,14.439,14.4164,14.4239,296100.0
2011-10-27 10:50:00,19.17,19.19,19.15,19.18,312300.0,14.4239,14.439,14.4089,14.4314,312300.0
2011-10-27 10:55:00,19.19,19.2,19.18,19.19,649200.0,14.439,14.4465,14.4314,14.439,649200.0
2011-10-27 11:00:00,19.19,19.22,19.18,19.22,380700.0,14.439,14.4615,14.4314,14.4615,380700.0
2011-10-27 11:05:00,19.22,19.23,19.19,19.19,393600.0,14.4615,14.4691,14.439,14.439,393600.0
2011-10-27 11:10:00,19.19,19.23,19.18,19.22,738600.0,14.439,14.4691,14.4314,14.4615,738600.0
2011-10-27 11:15:00,19.22,19.23,19.19,19.2,474300.0,14.4615,14.4691,14.439,14.4465,474300.0
2011-10-27 11:20:00,19.19,19.2,19.17,19.19,421200.0,14.439,14.4465,14.4239,14.439,421200.0
2011-10-27 11:25:00,19.19,19.22,19.18,19.21,514500.0,14.439,14.4615,14.4314,14.454,514500.0
2011-10-27 11:30:00,19.21,19.22,19.19,19.22,453600.0,14.454,14.4615,14.439,14.4615,453600.0
2011-10-27 11:35:00,19.22,19.23,19.21,19.23,320700.0,14.4615,14.4691,14.454,14.4691,320700.0
2011-10-27 11:40:00,19.23,19.23,19.21,19.21,137100.0,14.4691,14.4691,14.454,14.454,137100.0
2011-10-27 11:45:00,19.21,19.21,19.2,19.21,98100.0,14.454,14.454,14.4465,14.454,98100.0
2011-10-27 11:50:00,19.2,19.22,19.2,19.22,156300.0,14.4465,14.4615,14.4465,14.4615,156300.0
2011-10-27 11:55:00,19.22,19.24,19.21,19.24,579900.0,14.4615,14.4766,14.454,14.4766,579900.0
2011-10-27 12:00:00,19.24,19.29,19.23,19.29,889500.0,14.4766,14.5142,14.4691,14.5142,889500.0
2011-10-27 12:05:00,19.29,19.3,19.28,19.28,574200.0,14.5142,14.5217,14.5067,14.5067,574200.0
2011-10-27 12:10:00,19.28,19.29,19.27,19.27,199200.0,14.5067,14.5142,14.4992,14.4992,199200.0
2011-10-27 12:15:00,19.27,19.3,19.27,19.3,223500.0,14.4992,14.5217,14.4992,14.5217,223500.0
2011-10-27 12:20:00,19.3,19.3,19.26,19.26,320400.0,14.5217,14.5217,14.4916,14.4916,320400.0
2011-10-27 12:25:00,19.26,19.26,19.24,19.26,145200.0,14.4916,14.4916,14.4766,14.4916,145200.0
2011-10-27 12:30:00,19.26,19.28,19.25,19.28,247800.0,14.4916,14.5067,14.4841,14.5067,247800.0
2011-10-27 12:35:00,19.28,19.29,19.25,19.26,354900.0,14.5067,14.5142,14.4841,14.4916,354900.0
2011-10-27 12:40:00,19.25,19.26,19.25,19.25,238200.0,14.4841,14.4916,14.4841,14.4841,238200.0
2011-10-27 12:45:00,19.25,19.26,19.24,19.25,288300.0,14.4841,14.4916,14.4766,14.4841,288300.0
2011-10-27 12:50:00,19.26,19.26,19.24,19.25,231900.0,14.4916,14.4916,14.4766,14.4841,231900.0
2011-10-27 12:55:00,19.25,19.26,19.25,19.26,243600.0,14.4841,14.4916,14.4841,14.4916,243600.0
2011-10-27 13:00:00,19.26,19.26,19.25,19.26,244500.0,14.4916,14.4916,14.4841,14.4916,244500.0
2011-10-27 13:05:00,19.26,19.26,19.24,19.25,201600.0,14.4916,14.4916,14.4766,14.4841,201600.0
2011-10-27 13:10:00,19.25,19.27,19.25,19.27,468000.0,14.4841,14.4992,14.4841,14.4992,468000.0
2011-10-27 13:15:00,19.27,19.27,19.25,19.25,439500.0,14.4992,14.4992,14.4841,14.4841,439500.0
2011-10-27 13:20:00,19.25,19.25,19.22,19.23,327300.0,14.4841,14.4841,14.4615,14.4691,327300.0
2011-10-27 13:25:00,19.23,19.24,19.23,19.23,237900.0,14.4691,14.4766,14.4691,14.4691,237900.0
2011-10-27 13:30:00,19.23,19.25,19.23,19.24,249300.0,14.4691,14.4841,14.4691,14.4766,249300.0
2011-10-27 13:35:00,19.24,19.26,19.24,19.25,461400.0,14.4766,14.4916,14.4766,14.4841,461400.0
2011-10-27 13:40:00,19.25,19.26,19.25,19.26,382500.0,14.4841,14.4916,14.4841,14.4916,382500.0
2011-10-27 13:45:00,19.26,19.27,19.24,19.26,343500.0,14.4916,14.4992,14.4766,14.4916,343500.0
2011-10-27 13:50:00,19.26,19.27,19.26,19.26,410700.0,14.4916,14.4992,14.4916,14.4916,410700.0
2011-10-27 13:55:00,19.26,19.27,19.25,19.25,475200.0,14.4916,14.4992,14.4841,14.4841,475200.0
2011-10-27 14:00:00,19.25,19.28,19.25,19.28,488700.0,14.4841,14.5067,14.4841,14.5067,488700.0
2011-10-27 14:05:00,19.28,19.28,19.25,19.25,255600.0,14.5067,14.5067,14.4841,14.4841,255600.0
2011-10-27 14:10:00,19.25,19.26,19.24,19.26,468600.0,14.4841,14.4916,14.4766,14.4916,468600.0
2011-10-27 14:15:00,19.26,19.26,19.23,19.24,475500.0,14.4916,14.4916,14.4691,14.4766,475500.0
2011-10-27 14:20:00,19.24,19.25,19.22,19.23,444900.0,14.4766,14.4841,14.4615,14.4691,444900.0
2011-10-27 14:25:00,19.23,19.24,19.22,19.24,526200.0,14.4691,14.4766,14.4615,14.4766,526200.0
2011-10-27 14:30:00,19.24,19.25,19.23,19.24,418200.0,14.4766,14.4841,14.4691,14.4766,418200.0
2011-10-27 14:35:00,19.24,19.25,19.24,19.25,861900.0,14.4766,14.4841,14.4766,14.4841,861900.0
2011-10-27 14:40:00,19.25,19.25,19.24,19.25,655500.0,14.4841,14.4841,14.4766,14.4841,655500.0
2011-10-27 14:45:00,19.25,19.25,19.23,19.23,425400.0,14.4841,14.4841,14.4691,14.4691,425400.0
2011-10-27 14:50:00,19.23,19.23,19.18,19.18,749100.0,14.4691,14.4691,14.4314,14.4314,749100.0
2011-10-27 14:55:00,19.18,19.23,19.18,19.21,744900.0,14.4314,14.4691,14.4314,14.454,744900.0
2011-10-27 15:00:00,19.21,19.24,19.2,19.22,525600.0,14.454,14.4766,14.4465,14.4615,525600.0
2011-10-27 15:05:00,19.22,19.26,19.22,19.25,455100.0,14.4615,14.4916,14.4615,14.4841,455100.0
2011-10-27 15:10:00,19.25,19.26,19.25,19.25,618000.0,14.4841,14.4916,14.4841,14.4841,618000.0
2011-10-27 15:15:00,19.25,19.26,19.23,19.26,950100.0,14.4841,14.4916,14.4691,14.4916,950100.0
2011-10-27 15:20:00,19.26,19.31,19.26,19.31,786000.0,14.4916,14.5293,14.4916,14.5293,786000.0
2011-10-27 15:25:00,19.31,19.32,19.28,19.28,768000.0,14.5293,14.5368,14.5067,14.5067,768000.0
2011-10-27 15:30:00,19.28,19.29,19.27,19.28,795300.0,14.5067,14.5142,14.4992,14.5067,795300.0
2011-10-27 15:35:00,19.29,19.3,19.28,19.28,794400.0,14.5142,14.5217,14.5067,14.5067,794400.0
2011-10-27 15:40:00,19.28,19.31,19.28,19.31,979800.0,14.5067,14.5293,14.5067,14.5293,979800.0
2011-10-27 15:45:00,19.31,19.31,19.23,19.26,1694700.0,14.5293,14.5293,14.4691,14.4916,1694700.0
2011-10-27 15:50:00,19.26,19.26,19.22,19.23,1257600.0,14.4916,14.4916,14.4615,14.4691,1257600.0
2011-10-27 15:55:00,19.23,19.26,19.21,19.26,2512500.0,14.4691,14.4916,14.454,14.4916,2512500.0
2011-10-28 09:30:00,19.28,19.29,19.24,19.26,816900.0,14.5067,14.5142,14.4766,14.4916,816900.0
2011-10-28 09:35:00,19.25,19.26,19.24,19.25,470100.0,14.4841,14.4916,14.4766,14.4841,470100.0
2011-10-28 09:40:00,19.25,19.26,19.2,19.2,422400.0,14.4841,14.4916,14.4465,14.4465,422400.0
2011-10-28 09:45:00,19.2,19.23,19.19,19.19,487800.0,14.4465,14.4691,14.439,14.439,487800.0
2011-10-28 09:50:00,19.19,19.22,19.18,19.21,399300.0,14.439,14.4615,14.4314,14.454,399300.0
2011-10-28 09:55:00,19.21,19.23,19.16,19.19,473100.0,14.454,14.4691,14.4164,14.439,473100.0
2011-10-28 10:00:00,19.19,19.21,19.17,19.18,337200.0,14.439,14.454,14.4239,14.4314,337200.0
2011-10-28 10:05:00,19.18,19.18,19.12,19.14,811200.0,14.4314,14.4314,14.3863,14.4013,811200.0
2011-10-28 10:10:00,19.14,19.14,19.11,19.12,424200.0,14.4013,14.4013,14.3788,14.3863,424200.0
2011-10-28 10:15:00,19.12,19.13,19.11,19.11,417000.0,14.3863,14.3938,14.3788,14.3788,417000.0
2011-10-28 10:20:00,19.11,19.15,19.1,19.11,410700.0,14.3788,14.4089,14.3712,14.3788,410700.0
2011-10-28 10:25:00,19.1,19.11,19.07,19.07,527700.0,14.3712,14.3788,14.3487,14.3487,527700.0
2011-10-28 10:30:00,19.08,19.13,19.06,19.13,596700.0,14.3562,14.3938,14.3411,14.3938,596700.0
2011-10-28 10:35:00,19.13,19.13,19.08,19.09,232800.0,14.3938,14.3938,14.3562,14.3637,232800.0
2011-10-28 10:40:00,19.09,19.1,19.09,19.09,277200.0,14.3637,14.3712,14.3637,14.3637,277200.0
2011-10-28 10:45:00,19.09,19.11,19.06,19.06,304500.0,14.3637,14.3788,14.3411,14.3411,304500.0
2011-10-28 10:50:00,19.06,19.08,19.05,19.07,263400.0,14.3411,14.3562,14.3336,14.3487,263400.0
2011-10-28 10:55:00,19.07,19.09,19.07,19.08,172500.0,14.3487,14.3637,14.3487,14.3562,172500.0
2011-10-28 11:00:00,19.08,19.09,19.06,19.07,323400.0,14.3562,14.3637,14.3411,14.3487,323400.0
2011-10-28 11:05:00,19.07,19.09,19.07,19.07,201300.0,14.3487,14.3637,14.3487,14.3487,201300.0
2011-10-28 11:10:00,19.07,19.08,19.07,19.07,225000.0,14.3487,14.3562,14.3487,14.3487,225000.0
2011-10-28 11:15:00,19.07,19.08,19.06,19.06,301200.0,14.3487,14.3562,14.3411,14.3411,301200.0
2011-10-28 11:20:00,19.06,19.07,19.05,19.06,317400.0,14.3411,14.3487,14.3336,14.3411,317400.0
2011-10-28 11:25:00,19.06,19.06,19.04,19.05,554700.0,14.3411,14.3411,14.3261,14.3336,554700.0
2011-10-28 11:30:00,19.05,19.06,19.04,19.05,278400.0,14.3336,14.3411,14.3261,14.3336,278400.0
2011-10-28 11:35:00,19.05,19.06,19.04,19.05,323100.0,14.3336,14.3411,14.3261,14.3336,323100.0
2011-10-28 11:40:00,19.05,19.06,19.04,19.04,188400.0,14.3336,14.3411,14.3261,14.3261,188400.0
2011-10-28 11:45:00,19.04,19.07,19.03,19.05,297600.0,14.3261,14.3487,14.3186,14.3336,297600.0
2011-10-28 11:50:00,19.05,19.06,19.03,19.04,278100.0,14.3336,14.3411,14.3186,14.3261,278100.0
2011-10-28 11:55:00,19.04,19.05,19.03,19.05,275100.0,14.3261,14.3336,14.3186,14.3336,275100.0
2011-10-28 12:00:00,19.05,19.06,19.04,19.06,175200.0,14.3336,14.3411,14.3261,14.3411,175200.0
2011-10-28 12:05:00,19.06,19.06,19.04,19.05,240300.0,14.3411,14.3411,14.3261,14.3336,240300.0
2011-10-28 12:10:00,19.05,19.06,19.04,19.06,401700.0,14.3336,14.3411,14.3261,14.3411,401700.0
2011-10-28 12:15:00,19.06,19.06,19.04,19.04,135300.0,14.3411,14.3411,14.3261,14.3261,135300.0
2011-10-28 12:20:00,19.04,19.05,19.02,19.04,243900.0,14.3261,14.3336,14.311,14.3261,243900.0
2011-10-28 12:25:00,19.04,19.04,19.02,19.03,195600.0,14.3261,14.3261,14.311,14.3186,195600.0
2011-10-28 12:30:00,19.03,19.03,19.02,19.02,196200.0,14.3186,14.3186,14.311,14.311,196200.0
2011-10-28 12:35:00,19.03,19.03,19.01,19.02,195900.0,14.3186,14.3186,14.3035,14.311,195900.0
2011-10-28 12:40:00,19.02,19.04,19.02,19.03,298800.0,14.311,14.3261,14.311,14.3186,298800.0
2011-10-28 12:45:00,19.03,19.05,19.02,19.04,365100.0,14.3186,14.3336,14.311,14.3261,365100.0
2011-10-28 12:50:00,19.04,19.05,19.03,19.05,193800.0,14.3261,14.3336,14.3186,14.3336,193800.0
2011-10-28 12:55:00,19.05,19.05,19.04,19.04,277200.0,14.3336,14.3336,14.3261,14.3261,277200.0
2011-10-28 13:00:00,19.05,19.05,19.04,19.04,263700.0,14.3336,14.3336,14.3261,14.3261,263700.0
2011-10-28 13:05:00,19.04,19.04,19.01,19.01,468000.0,14.3261,14.3261,14.3035,14.3035,468000.0
2011-10-28 13:10:00,19.02,19.03,18.99,18.99,306000.0,14.311,14.3186,14.2885,14.2885,306000.0
2011-10-28 13:15:00,18.99,19.01,18.99,19.0,186600.0,14.2885,14.3035,14.2885,14.296,186600.0
2011-10-28 13:20:00,19.0,19.01,18.99,19.0,298500.0,14.296,14.3035,14.2885,14.296,298500.0
2011-10-28 13:25:00,19.0,19.01,18.99,18.99,361800.0,14.296,14.3035,14.2885,14.2885,361800.0
2011-10-28 13:30:00,18.99,19.0,18.99,19.0,249600.0,14.2885,14.296,14.2885,14.296,249600.0
2011-10-28 13:35:00,18.99,19.01,18.99,19.0,190500.0,14.2885,14.3035,14.2885,14.296,190500.0
2011-10-28 13:40:00,19.0,19.01,18.99,19.0,436500.0,14.296,14.3035,14.2885,14.296,436500.0
2011-10-28 13:45:00,19.0,19.01,18.99,19.0,297000.0,14.296,14.3035,14.2885,14.296,297000.0
2011-10-28 13:50:00,19.0,19.01,18.99,18.99,447300.0,14.296,14.3035,14.2885,14.2885,447300.0
2011-10-28 13:55:00,18.99,19.01,18.99,19.0,324600.0,14.2885,14.3035,14.2885,14.296,324600.0
2011-10-28 14:00:00,19.0,19.01,19.0,19.0,298200.0,14.296,14.3035,14.296,14.296,298200.0
2011-10-28 14:05:00,19.0,19.01,18.99,19.01,473400.0,14.296,14.3035,14.2885,14.3035,473400.0
2011-10-28 14:10:00,19.01,19.03,19.01,19.02,285000.0,14.3035,14.3186,14.3035,14.311,285000.0
2011-10-28 14:15:00,19.03,19.04,19.02,19.02,381900.0,14.3186,14.3261,14.311,14.311,381900.0
2011-10-28 14:20:00,19.02,19.02,19.01,19.02,406800.0,14.311,14.311,14.3035,14.311,406800.0
2011-10-28 14:25:00,19.02,19.02,19.01,19.02,309900.0,14.311,14.311,14.3035,14.311,309900.0
2011-10-28 14:30:00,19.02,19.02,19.01,19.02,459300.0,14.311,14.311,14.3035,14.311,459300.0
2011-10-28 14:35:00,19.02,19.02,19.0,19.01,361500.0,14.311,14.311,14.296,14.3035,361500.0
2011-10-28 14:40:00,19.01,19.02,19.01,19.02,322800.0,14.3035,14.311,14.3035,14.311,322800.0
2011-10-28 14:45:00,19.02,19.03,19.02,19.03,295500.0,14.311,14.3186,14.311,14.3186,295500.0
2011-10-28 14:50:00,19.03,19.04,19.0,19.01,512400.0,14.3186,14.3261,14.296,14.3035,512400.0
2011-10-28 14:55:00,19.0,19.02,19.0,19.02,492600.0,14.296,14.311,14.296,14.311,492600.0
2011-10-28 15:00:00,19.02,19.05,19.02,19.04,588000.0,14.311,14.3336,14.311,14.3261,588000.0
2011-10-28 15:05:00,19.04,19.05,19.03,19.03,256800.0,14.3261,14.3336,14.3186,14.3186,256800.0
2011-10-28 15:10:00,19.03,19.03,19.01,19.03,321900.0,14.3186,14.3186,14.3035,14.3186,321900.0
2011-10-28 15:15:00,19.03,19.03,19.01,19.02,219600.0,14.3186,14.3186,14.3035,14.311,219600.0
2011-10-28 15:20:00,19.02,19.04,19.02,19.02,270900.0,14.311,14.3261,14.311,14.311,270900.0
2011-10-28 15:25:00,19.02,19.03,19.02,19.03,246300.0,14.311,14.3186,14.311,14.3186,246300.0
2011-10-28 15:30:00,19.03,19.03,19.01,19.02,462900.0,14.3186,14.3186,14.3035,14.311,462900.0
2011-10-28 15:35:00,19.02,19.04,19.01,19.04,484800.0,14.311,14.3261,14.3035,14.3261,484800.0
2011-10-28 15:40:00,19.04,19.05,19.02,19.05,654300.0,14.3261,14.3336,14.311,14.3336,654300.0
2011-10-28 15:45:00,19.05,19.06,19.03,19.06,855900.0,14.3336,14.3411,14.3186,14.3411,855900.0
2011-10-28 15:50:00,19.06,19.07,19.05,19.07,1016700.0,14.3411,14.3487,14.3336,14.3487,1016700.0
2011-10-28 15:55:00,19.07,19.07,19.04,19.05,1464900.0,14.3487,14.3487,14.3261,14.3336,1464900.0
2011-10-31 09:30:00,18.85,19.05,18.85,19.03,1083300.0,14.1831,14.3336,14.1831,14.3186,1083300.0
2011-10-31 09:35:00,19.03,19.04,18.96,19.01,809100.0,14.3186,14.3261,14.2659,14.3035,809100.0
2011-10-31 09:40:00,19.01,19.05,19.01,19.03,404400.0,14.3035,14.3336,14.3035,14.3186,404400.0
2011-10-31 09:45:00,19.03,19.05,18.98,19.02,426900.0,14.3186,14.3336,14.281,14.311,426900.0
2011-10-31 09:50:00,19.02,19.03,18.99,18.99,233400.0,14.311,14.3186,14.2885,14.2885,233400.0
2011-10-31 09:55:00,18.99,19.01,18.95,19.01,453000.0,14.2885,14.3035,14.2584,14.3035,453000.0
2011-10-31 10:00:00,19.01,19.02,18.99,19.0,203100.0,14.3035,14.311,14.2885,14.296,203100.0
2011-10-31 10:05:00,19.01,19.01,18.98,19.0,267000.0,14.3035,14.3035,14.281,14.296,267000.0
2011-10-31 10:10:00,19.0,19.02,19.0,19.02,270900.0,14.296,14.311,14.296,14.311,270900.0
2011-10-31 10:15:00,19.02,19.05,18.99,18.99,338400.0,14.311,14.3336,14.2885,14.2885,338400.0
2011-10-31 10:20:00,18.99,19.01,18.98,18.98,365400.0,14.2885,14.3035,14.281,14.281,365400.0
2011-10-31 10:25:00,18.98,19.0,18.96,18.99,338100.0,14.281,14.296,14.2659,14.2885,338100.0
2011-10-31 10:30:00,18.99,19.01,18.99,19.0,332100.0,14.2885,14.3035,14.2885,14.296,332100.0
2011-10-31 10:35:00,19.0,19.04,18.98,19.04,369900.0,14.296,14.3261,14.281,14.3261,369900.0
2011-10-31 10:40:00,19.04,19.05,19.01,19.02,278100.0,14.3261,14.3336,14.3035,14.311,278100.0
2011-10-31 10:45:00,19.02,19.03,19.01,19.02,231600.0,14.311,14.3186,14.3035,14.311,231600.0
2011-10-31 10:50:00,19.02,19.03,19.0,19.0,182400.0,14.311,14.3186,14.296,14.296,182400.0
2011-10-31 10:55:00,19.0,19.04,19.0,19.03,272100.0,14.296,14.3261,14.296,14.3186,272100.0
2011-10-31 11:00:00,19.03,19.05,19.01,19.02,560700.0,14.3186,14.3336,14.3035,14.311,560700.0
2011-10-31 11:05:00,19.02,19.06,19.01,19.06,256500.0,14.311,14.3411,14.3035,14.3411,256500.0
2011-10-31 11:10:00,19.06,19.06,19.04,19.06,274200.0,14.3411,14.3411,14.3261,14.3411,274200.0
2011-10-31 11:15:00,19.06,19.06,19.03,19.04,218400.0,14.3411,14.3411,14.3186,14.3261,218400.0
2011-10-31 11:20:00,19.05,19.05,19.02,19.03,243600.0,14.3336,14.3336,14.311,14.3186,243600.0
2011-10-31 11:25:00,19.03,19.04,19.01,19.03,197400.0,14.3186,14.3261,14.3035,14.3186,197400.0
2011-10-31 11:30:00,19.03,19.05,19.02,19.04,204900.0,14.3186,14.3336,14.311,14.3261,204900.0
2011-10-31 11:35:00,19.04,19.06,19.03,19.04,155400.0,14.3261,14.3411,14.3186,14.3261,155400.0
2011-10-31 11:40:00,19.04,19.07,19.04,19.07,230700.0,14.3261,14.3487,14.3261,14.3487,230700.0
2011-10-31 11:45:00,19.07,19.07,19.05,19.06,126900.0,14.3487,14.3487,14.3336,14.3411,126900.0
2011-10-31 11:50:00,19.06,19.07,19.06,19.07,200700.0,14.3411,14.3487,14.3411,14.3487,200700.0
2011-10-31 11:55:00,19.07,19.08,19.06,19.08,336900.0,14.3487,14.3562,14.3411,14.3562,336900.0
2011-10-31 12:00:00,19.08,19.08,19.07,19.08,384000.0,14.3562,14.3562,14.3487,14.3562,384000.0
2011-10-31 12:05:00,19.08,19.09,19.07,19.08,345600.0,14.3562,14.3637,14.3487,14.3562,345600.0
2011-10-31 12:10:00,19.08,19.1,19.08,19.09,280200.0,14.3562,14.3712,14.3562,14.3637,280200.0
2011-10-31 12:15:00,19.09,19.09,19.07,19.07,275100.0,14.3637,14.3637,14.3487,14.3487,275100.0
2011-10-31 12:20:00,19.07,19.07,19.06,19.07,172200.0,14.3487,14.3487,14.3411,14.3487,172200.0
2011-10-31 12:25:00,19.07,19.07,19.04,19.04,125100.0,14.3487,14.3487,14.3261,14.3261,125100.0
2011-10-31 12:30:00,19.04,19.05,19.03,19.03,129600.0,14.3261,14.3336,14.3186,14.3186,129600.0
2011-10-31 12:35:00,19.03,19.05,19.02,19.05,139200.0,14.3186,14.3336,14.311,14.3336,139200.0
2011-10-31 12:40:00,19.05,19.06,19.03,19.05,82200.0,14.3336,14.3411,14.3186,14.3336,82200.0
2011-10-31 12:45:00,19.05,19.06,19.04,19.05,109500.0,14.3336,14.3411,14.3261,14.3336,109500.0
2011-10-31 12:50:00,19.05,19.07,19.05,19.07,99000.0,14.3336,14.3487,14.3336,14.3487,99000.0
2011-10-31 12:55:00,19.07,19.08,19.07,19.07,163800.0,14.3487,14.3562,14.3487,14.3487,163800.0
2011-10-31 13:00:00,19.07,19.07,19.05,19.06,350700.0,14.3487,14.3487,14.3336,14.3411,350700.0
2011-10-31 13:05:00,19.06,19.06,19.05,19.06,126000.0,14.3411,14.3411,14.3336,14.3411,126000.0
2011-10-31 13:10:00,19.06,19.06,19.06,19.06,108300.0,14.3411,14.3411,14.3411,14.3411,108300.0
2011-10-31 13:15:00,19.06,19.06,19.05,19.05,92400.0,14.3411,14.3411,14.3336,14.3336,92400.0
2011-10-31 13:20:00,19.05,19.06,19.05,19.05,132600.0,14.3336,14.3411,14.3336,14.3336,132600.0
2011-10-31 13:25:00,19.05,19.06,19.05,19.06,75600.0,14.3336,14.3411,14.3336,14.3411,75600.0
2011-10-31 13:30:00,19.06,19.06,19.05,19.06,181200.0,14.3411,14.3411,14.3336,14.3411,181200.0
2011-10-31 13:35:00,19.06,19.07,19.04,19.06,218400.0,14.3411,14.3487,14.3261,14.3411,218400.0
2011-10-31 13:40:00,19.06,19.07,19.05,19.07,158400.0,14.3411,14.3487,14.3336,14.3487,158400.0
2011-10-31 13:45:00,19.06,19.07,19.06,19.07,100800.0,14.3411,14.3487,14.3411,14.3487,100800.0
2011-10-31 13:50:00,19.07,19.07,19.05,19.06,141600.0,14.3487,14.3487,14.3336,14.3411,141600.0
2011-10-31 13:55:00,19.06,19.06,19.05,19.06,134100.0,14.3411,14.3411,14.3336,14.3411,134100.0
2011-10-31 14:00:00,19.06,19.06,19.05,19.05,137700.0,14.3411,14.3411,14.3336,14.3336,137700.0
2011-10-31 14:05:00,19.05,19.06,19.05,19.05,118800.0,14.3336,14.3411,14.3336,14.3336,118800.0
2011-10-31 14:10:00,19.05,19.06,19.04,19.05,157200.0,14.3336,14.3411,14.3261,14.3336,157200.0
2011-10-31 14:15:00,19.05,19.05,19.03,19.05,96600.0,14.3336,14.3336,14.3186,14.3336,96600.0
2011-10-31 14:20:00,19.05,19.05,19.04,19.04,218100.0,14.3336,14.3336,14.3261,14.3261,218100.0
2011-10-31 14:25:00,19.04,19.05,19.03,19.04,106200.0,14.3261,14.3336,14.3186,14.3261,106200.0
2011-10-31 14:30:00,19.04,19.05,19.04,19.05,212100.0,14.3261,14.3336,14.3261,14.3336,212100.0
2011-10-31 14:35:00,19.05,19.05,19.02,19.04,172800.0,14.3336,14.3336,14.311,14.3261,172800.0
2011-10-31 14:40:00,19.03,19.04,19.03,19.04,117900.0,14.3186,14.3261,14.3186,14.3261,117900.0
2011-10-31 14:45:00,19.04,19.04,19.02,19.03,161700.0,14.3261,14.3261,14.311,14.3186,161700.0
2011-10-31 14:50:00,19.03,19.04,19.03,19.03,152700.0,14.3186,14.3261,14.3186,14.3186,152700.0
2011-10-31 14:55:00,19.03,19.05,19.03,19.05,162300.0,14.3186,14.3336,14.3186,14.3336,162300.0
2011-10-31 15:00:00,19.04,19.04,19.01,19.01,409800.0,14.3261,14.3261,14.3035,14.3035,409800.0
2011-10-31 15:05:00,19.01,19.01,19.0,19.01,246600.0,14.3035,14.3035,14.296,14.3035,246600.0
2011-10-31 15:10:00,19.01,19.02,18.99,19.0,432300.0,14.3035,14.311,14.2885,14.296,432300.0
2011-10-31 15:15:00,19.0,19.01,18.99,18.99,537600.0,14.296,14.3035,14.2885,14.2885,537600.0
2011-10-31 15:20:00,18.99,19.01,18.98,19.0,580200.0,14.2885,14.3035,14.281,14.296,580200.0
2011-10-31 15:25:00,19.0,19.01,18.98,18.99,258000.0,14.296,14.3035,14.281,14.2885,258000.0
2011-10-31 15:30:00,18.98,18.99,18.97,18.99,446100.0,14.281,14.2885,14.2734,14.2885,446100.0
2011-10-31 15:35:00,18.99,19.01,18.99,19.01,471600.0,14.2885,14.3035,14.2885,14.3035,471600.0
2011-10-31 15:40:00,19.01,19.01,18.97,18.97,572700.0,14.3035,14.3035,14.2734,14.2734,572700.0
2011-10-31 15:45:00,18.97,18.98,18.94,18.98,1127700.0,14.2734,14.281,14.2509,14.281,1127700.0
2011-10-31 15:50:00,18.98,18.99,18.96,18.99,961200.0,14.281,14.2885,14.2659,14.2885,961200.0
2011-10-31 15:55:00,18.99,18.99,18.91,18.91,1972500.0,14.2885,14.2885,14.2283,14.2283,1972500.0
2011-11-01 09:30:00,18.54,18.73,18.54,18.72,1767300.0,13.9499,14.0928,13.9499,14.0853,1767300.0
2011-11-01 09:35:00,18.73,18.73,18.68,18.69,763800.0,14.0928,14.0928,14.0552,14.0627,763800.0
2011-11-01 09:40:00,18.69,18.76,18.69,18.75,775800.0,14.0627,14.1154,14.0627,14.1079,775800.0
2011-11-01 09:45:00,18.75,18.77,18.72,18.74,894600.0,14.1079,14.1229,14.0853,14.1004,894600.0
2011-11-01 09:50:00,18.74,18.79,18.74,18.78,660600.0,14.1004,14.138,14.1004,14.1305,660600.0
2011-11-01 09:55:00,18.79,18.79,18.77,18.79,538800.0,14.138,14.138,14.1229,14.138,538800.0
2011-11-01 10:00:00,18.79,18.79,18.73,18.78,840900.0,14.138,14.138,14.0928,14.1305,840900.0
2011-11-01 10:05:00,18.79,18.8,18.75,18.79,682800.0,14.138,14.1455,14.1079,14.138,682800.0
2011-11-01 10:10:00,18.8,18.87,18.79,18.86,908700.0,14.1455,14.1982,14.138,14.1907,908700.0
2011-11-01 10:15:00,18.86,18.88,18.83,18.87,489900.0,14.1907,14.2057,14.1681,14.1982,489900.0
2011-11-01 10:20:00,18.87,18.88,18.85,18.87,655800.0,14.1982,14.2057,14.1831,14.1982,655800.0
2011-11-01 10:25:00,18.87,18.89,18.87,18.87,656100.0,14.1982,14.2132,14.1982,14.1982,656100.0
2011-11-01 10:30:00,18.87,18.89,18.85,18.87,328200.0,14.1982,14.2132,14.1831,14.1982,328200.0
2011-11-01 10:35:00,18.87,18.87,18.83,18.85,358800.0,14.1982,14.1982,14.1681,14.1831,358800.0
2011-11-01 10:40:00,18.85,18.86,18.83,18.84,205500.0,14.1831,14.1907,14.1681,14.1756,205500.0
2011-11-01 10:45:00,18.84,18.85,18.83,18.84,179400.0,14.1756,14.1831,14.1681,14.1756,179400.0
2011-11-01 10:50:00,18.84,18.86,18.84,18.85,271800.0,14.1756,14.1907,14.1756,14.1831,271800.0
2011-11-01 10:55:00,18.84,18.86,18.83,18.86,401100.0,14.1756,14.1907,14.1681,14.1907,401100.0
2011-11-01 11:00:00,18.86,18.87,18.83,18.83,489900.0,14.1907,14.1982,14.1681,14.1681,489900.0
2011-11-01 11:05:00,18.83,18.86,18.83,18.85,497100.0,14.1681,14.1907,14.1681,14.1831,497100.0
2011-11-01 11:10:00,18.85,18.86,18.85,18.86,245400.0,14.1831,14.1907,14.1831,14.1907,245400.0
2011-11-01 11:15:00,18.86,18.91,18.86,18.9,616200.0,14.1907,14.2283,14.1907,14.2208,616200.0
2011-11-01 11:20:00,18.9,18.91,18.89,18.9,167100.0,14.2208,14.2283,14.2132,14.2208,167100.0
2011-11-01 11:25:00,18.9,18.91,18.86,18.86,324900.0,14.2208,14.2283,14.1907,14.1907,324900.0
2011-11-01 11:30:00,18.87,18.88,18.84,18.84,359700.0,14.1982,14.2057,14.1756,14.1756,359700.0
2011-11-01 11:35:00,18.84,18.85,18.81,18.83,433500.0,14.1756,14.1831,14.153,14.1681,433500.0
2011-11-01 11:40:00,18.83,18.84,18.8,18.82,236700.0,14.1681,14.1756,14.1455,14.1606,236700.0
2011-11-01 11:45:00,18.81,18.85,18.81,18.82,135000.0,14.153,14.1831,14.153,14.1606,135000.0
2011-11-01 11:50:00,18.82,18.82,18.78,18.8,322500.0,14.1606,14.1606,14.1305,14.1455,322500.0
2011-11-01 11:55:00,18.8,18.82,18.78,18.78,246300.0,14.1455,14.1606,14.1305,14.1305,246300.0
2011-11-01 12:00:00,18.78,18.79,18.77,18.79,391800.0,14.1305,14.138,14.1229,14.138,391800.0
2011-11-01 12:05:00,18.79,18.83,18.79,18.82,606000.0,14.138,14.1681,14.138,14.1606,606000.0
2011-11-01 12:10:00,18.83,18.85,18.81,18.81,246900.0,14.1681,14.1831,14.153,14.153,246900.0
2011-11-01 12:15:00,18.81,18.82,18.79,18.79,279300.0,14.153,14.1606,14.138,14.138,279300.0
2011-11-01 12:20:00,18.79,18.82,18.79,18.82,168600.0,14.138,14.1606,14.138,14.1606,168600.0
2011-11-01 12:25:00,18.82,18.83,18.8,18.81,261000.0,14.1606,14.1681,14.1455,14.153,261000.0
2011-11-01 12:30:00,18.81,18.82,18.79,18.81,341100.0,14.153,14.1606,14.138,14.153,341100.0
2011-11-01 12:35:00,18.8,18.82,18.8,18.82,198900.0,14.1455,14.1606,14.1455,14.1606,198900.0
2011-11-01 12:40:00,18.82,18.82,18.79,18.81,224700.0,14.1606,14.1606,14.138,14.153,224700.0
2011-11-01 12:45:00,18.8,18.81,18.78,18.78,131400.0,14.1455,14.153,14.1305,14.1305,131400.0
2011-11-01 12:50:00,18.78,18.79,18.76,18.76,216900.0,14.1305,14.138,14.1154,14.1154,216900.0
2011-11-01 12:55:00,18.76,18.77,18.76,18.76,202800.0,14.1154,14.1229,14.1154,14.1154,202800.0
2011-11-01 13:00:00,18.76,18.77,18.75,18.76,143700.0,14.1154,14.1229,14.1079,14.1154,143700.0
2011-11-01 13:05:00,18.76,18.78,18.76,18.76,126000.0,14.1154,14.1305,14.1154,14.1154,126000.0
2011-11-01 13:10:00,18.76,18.78,18.75,18.75,347700.0,14.1154,14.1305,14.1079,14.1079,347700.0
2011-11-01 13:15:00,18.76,18.77,18.76,18.76,398700.0,14.1154,14.1229,14.1154,14.1154,398700.0
2011-11-01 13:20:00,18.76,18.76,18.74,18.74,306300.0,14.1154,14.1154,14.1004,14.1004,306300.0
2011-11-01 13:25:00,18.74,18.83,18.74,18.83,532500.0,14.1004,14.1681,14.1004,14.1681,532500.0
2011-11-01 13:30:00,18.83,18.86,18.83,18.86,666300.0,14.1681,14.1907,14.1681,14.1907,666300.0
2011-11-01 13:35:00,18.86,18.88,18.84,18.86,432000.0,14.1907,14.2057,14.1756,14.1907,432000.0
2011-11-01 13:40:00,18.86,18.89,18.86,18.89,247200.0,14.1907,14.2132,14.1907,14.2132,247200.0
2011-11-01 13:45:00,18.88,18.91,18.88,18.89,346200.0,14.2057,14.2283,14.2057,14.2132,346200.0
2011-11-01 13:50:00,18.89,18.91,18.89,18.91,393000.0,14.2132,14.2283,14.2132,14.2283,393000.0
2011-11-01 13:55:00,18.91,18.92,18.86,18.89,447000.0,14.2283,14.2358,14.1907,14.2132,447000.0
2011-11-01 14:00:00,18.88,18.89,18.85,18.87,342900.0,14.2057,14.2132,14.1831,14.1982,342900.0
2011-11-01 14:05:00,18.87,18.89,18.86,18.87,285000.0,14.1982,14.2132,14.1907,14.1982,285000.0
2011-11-01 14:10:00,18.87,18.89,18.86,18.89,283500.0,14.1982,14.2132,14.1907,14.2132,283500.0
2011-11-01 14:15:00,18.89,18.89,18.86,18.89,317700.0,14.2132,14.2132,14.1907,14.2132,317700.0
2011-11-01 14:20:00,18.88,18.9,18.87,18.88,354600.0,14.2057,14.2208,14.1982,14.2057,354600.0
2011-11-01 14:25:00,18.89,18.91,18.88,18.89,400200.0,14.2132,14.2283,14.2057,14.2132,400200.0
2011-11-01 14:30:00,18.89,18.9,18.88,18.89,359700.0,14.2132,14.2208,14.2057,14.2132,359700.0
2011-11-01 14:35:00,18.89,18.9,18.86,18.86,335400.0,14.2132,14.2208,14.1907,14.1907,335400.0
2011-11-01 14:40:00,18.86,18.87,18.84,18.87,335100.0,14.1907,14.1982,14.1756,14.1982,335100.0
2011-11-01 14:45:00,18.86,18.88,18.85,18.85,320700.0,14.1907,14.2057,14.1831,14.1831,320700.0
2011-11-01 14:50:00,18.85,18.87,18.83,18.85,368700.0,14.1831,14.1982,14.1681,14.1831,368700.0
2011-11-01 14:55:00,18.84,18.86,18.83,18.85,341700.0,14.1756,14.1907,14.1681,14.1831,341700.0
2011-11-01 15:00:00,18.85,18.86,18.81,18.83,533400.0,14.1831,14.1907,14.153,14.1681,533400.0
2011-11-01 15:05:00,18.83,18.84,18.8,18.82,670800.0,14.1681,14.1756,14.1455,14.1606,670800.0
2011-11-01 15:10:00,18.82,18.86,18.81,18.86,327600.0,14.1606,14.1907,14.153,14.1907,327600.0
2011-11-01 15:15:00,18.86,18.86,18.83,18.85,467100.0,14.1907,14.1907,14.1681,14.1831,467100.0
2011-11-01 15:20:00,18.85,18.87,18.83,18.83,336600.0,14.1831,14.1982,14.1681,14.1681,336600.0
2011-11-01 15:25:00,18.83,18.85,18.82,18.82,725100.0,14.1681,14.1831,14.1606,14.1606,725100.0
2011-11-01 15:30:00,18.82,18.86,18.82,18.83,970800.0,14.1606,14.1907,14.1606,14.1681,970800.0
2011-11-01 15:35:00,18.83,18.86,18.82,18.86,616800.0,14.1681,14.1907,14.1606,14.1907,616800.0
2011-11-01 15:40:00,18.86,18.86,18.82,18.83,1314300.0,14.1907,14.1907,14.1606,14.1681,1314300.0
2011-11-01 15:45:00,18.83,18.83,18.75,18.8,1592400.0,14.1681,14.1681,14.1079,14.1455,1592400.0
2011-11-01 15:50:00,18.79,18.8,18.73,18.74,1089300.0,14.138,14.1455,14.0928,14.1004,1089300.0
2011-11-01 15:55:00,18.74,18.78,18.73,18.75,2263800.0,14.1004,14.1305,14.0928,14.1079,2263800.0
2011-11-02 09:30:00,18.92,18.95,18.91,18.92,523800.0,14.2358,14.2584,14.2283,14.2358,523800.0
2011-11-02 09:35:00,18.92,18.95,18.9,18.9,404100.0,14.2358,14.2584,14.2208,14.2208,404100.0
2011-11-02 09:40:00,18.91,18.91,18.85,18.9,470700.0,14.2283,14.2283,14.1831,14.2208,470700.0
2011-11-02 09:45:00,18.9,18.96,18.9,18.95,231600.0,14.2208,14.2659,14.2208,14.2584,231600.0
2011-11-02 09:50:00,18.95,18.96,18.91,18.93,299400.0,14.2584,14.2659,14.2283,14.2433,299400.0
2011-11-02 09:55:00,18.93,18.95,18.91,18.93,249300.0,14.2433,14.2584,14.2283,14.2433,249300.0
2011-11-02 10:00:00,18.93,18.95,18.89,18.9,183900.0,14.2433,14.2584,14.2132,14.2208,183900.0
2011-11-02 10:05:00,18.9,18.93,18.9,18.93,168000.0,14.2208,14.2433,14.2208,14.2433,168000.0
2011-11-02 10:10:00,18.93,18.94,18.91,18.94,323700.0,14.2433,14.2509,14.2283,14.2509,323700.0
2011-11-02 10:15:00,18.93,18.93,18.91,18.91,271500.0,14.2433,14.2433,14.2283,14.2283,271500.0
2011-11-02 10:20:00,18.91,18.92,18.9,18.91,144300.0,14.2283,14.2358,14.2208,14.2283,144300.0
2011-11-02 10:25:00,18.91,18.93,18.91,18.92,136800.0,14.2283,14.2433,14.2283,14.2358,136800.0
2011-11-02 10:30:00,18.92,18.92,18.89,18.9,190800.0,14.2358,14.2358,14.2132,14.2208,190800.0
2011-11-02 10:35:00,18.9,18.92,18.89,18.91,219300.0,14.2208,14.2358,14.2132,14.2283,219300.0
2011-11-02 10:40:00,18.91,18.94,18.91,18.94,373200.0,14.2283,14.2509,14.2283,14.2509,373200.0
2011-11-02 10:45:00,18.94,18.95,18.93,18.95,299700.0,14.2509,14.2584,14.2433,14.2584,299700.0
2011-11-02 10:50:00,18.96,18.99,18.95,18.98,449100.0,14.2659,14.2885,14.2584,14.281,449100.0
2011-11-02 10:55:00,18.98,18.98,18.96,18.97,384000.0,14.281,14.281,14.2659,14.2734,384000.0
2011-11-02 11:00:00,18.97,19.0,18.97,18.99,429600.0,14.2734,14.296,14.2734,14.2885,429600.0
2011-11-02 11:05:00,18.99,19.0,18.97,18.99,410100.0,14.2885,14.296,14.2734,14.2885,410100.0
2011-11-02 11:10:00,18.99,18.99,18.97,18.99,196200.0,14.2885,14.2885,14.2734,14.2885,196200.0
2011-11-02 11:15:00,18.99,19.02,18.99,19.01,316200.0,14.2885,14.311,14.2885,14.3035,316200.0
2011-11-02 11:20:00,19.01,19.03,19.0,19.03,376200.0,14.3035,14.3186,14.296,14.3186,376200.0
2011-11-02 11:25:00,19.04,19.05,19.03,19.03,421200.0,14.3261,14.3336,14.3186,14.3186,421200.0
2011-11-02 11:30:00,19.03,19.03,19.01,19.03,152100.0,14.3186,14.3186,14.3035,14.3186,152100.0
2011-11-02 11:35:00,19.03,19.03,19.01,19.02,494100.0,14.3186,14.3186,14.3035,14.311,494100.0
2011-11-02 11:40:00,19.02,19.03,19.02,19.02,89700.0,14.311,14.3186,14.311,14.311,89700.0
2011-11-02 11:45:00,19.03,19.03,19.01,19.02,111900.0,14.3186,14.3186,14.3035,14.311,111900.0
2011-11-02 11:50:00,19.02,19.02,19.01,19.02,98100.0,14.311,14.311,14.3035,14.311,98100.0
2011-11-02 11:55:00,19.02,19.03,19.02,19.03,83400.0,14.311,14.3186,14.311,14.3186,83400.0
2011-11-02 12:00:00,19.03,19.03,19.01,19.03,145200.0,14.3186,14.3186,14.3035,14.3186,145200.0
2011-11-02 12:05:00,19.03,19.03,19.02,19.03,118200.0,14.3186,14.3186,14.311,14.3186,118200.0
2011-11-02 12:10:00,19.03,19.05,19.03,19.03,426900.0,14.3186,14.3336,14.3186,14.3186,426900.0
2011-11-02 12:15:00,19.03,19.04,19.01,19.01,128400.0,14.3186,14.3261,14.3035,14.3035,128400.0
2011-11-02 12:20:00,19.01,19.03,19.01,19.02,90000.0,14.3035,14.3186,14.3035,14.311,90000.0
2011-11-02 12:25:00,19.02,19.05,19.02,19.05,246600.0,14.311,14.3336,14.311,14.3336,246600.0
2011-11-02 12:30:00,19.05,19.05,19.02,19.02,198600.0,14.3336,14.3336,14.311,14.311,198600.0
2011-11-02 12:35:00,19.03,19.05,19.0,19.04,234600.0,14.3186,14.3336,14.296,14.3261,234600.0
2011-11-02 12:40:00,19.04,19.06,19.02,19.02,242400.0,14.3261,14.3411,14.311,14.311,242400.0
2011-11-02 12:45:00,19.02,19.02,18.99,18.99,177600.0,14.311,14.311,14.2885,14.2885,177600.0
2011-11-02 12:50:00,18.99,19.01,18.99,18.99,137700.0,14.2885,14.3035,14.2885,14.2885,137700.0
2011-11-02 12:55:00,19.0,19.01,18.99,18.99,139200.0,14.296,14.3035,14.2885,14.2885,139200.0
2011-11-02 13:00:00,18.99,19.0,18.92,18.94,1130700.0,14.2885,14.296,14.2358,14.2509,1130700.0
2011-11-02 13:05:00,18.94,18.95,18.93,18.93,254400.0,14.2509,14.2584,14.2433,14.2433,254400.0
2011-11-02 13:10:00,18.93,18.95,18.92,18.93,285600.0,14.2433,14.2584,14.2358,14.2433,285600.0
2011-11-02 13:15:00,18.93,18.93,18.91,18.92,199200.0,14.2433,14.2433,14.2283,14.2358,199200.0
2011-11-02 13:20:00,18.92,18.93,18.89,18.91,276900.0,14.2358,14.2433,14.2132,14.2283,276900.0
2011-11-02 13:25:00,18.91,18.93,18.9,18.91,200100.0,14.2283,14.2433,14.2208,14.2283,200100.0
2011-11-02 13:30:00,18.91,18.93,18.91,18.93,249900.0,14.2283,14.2433,14.2283,14.2433,249900.0
2011-11-02 13:35:00,18.93,18.94,18.92,18.93,155100.0,14.2433,14.2509,14.2358,14.2433,155100.0
2011-11-02 13:40:00,18.93,18.94,18.93,18.93,135000.0,14.2433,14.2509,14.2433,14.2433,135000.0
2011-11-02 13:45:00,18.93,18.93,18.91,18.92,173400.0,14.2433,14.2433,14.2283,14.2358,173400.0
2011-11-02 13:50:00,18.92,18.92,18.9,18.9,170100.0,14.2358,14.2358,14.2208,14.2208,170100.0
2011-11-02 13:55:00,18.9,18.93,18.9,18.93,170400.0,14.2208,14.2433,14.2208,14.2433,170400.0
2011-11-02 14:00:00,18.93,18.93,18.9,18.92,327600.0,14.2433,14.2433,14.2208,14.2358,327600.0
2011-11-02 14:05:00,18.92,18.92,18.9,18.91,496500.0,14.2358,14.2358,14.2208,14.2283,496500.0
2011-11-02 14:10:00,18.91,18.91,18.88,18.9,273600.0,14.2283,14.2283,14.2057,14.2208,273600.0
2011-11-02 14:15:00,18.89,18.91,18.89,18.9,180000.0,14.2132,14.2283,14.2132,14.2208,180000.0
2011-11-02 14:20:00,18.9,18.92,18.9,18.91,274800.0,14.2208,14.2358,14.2208,14.2283,274800.0
2011-11-02 14:25:00,18.9,18.92,18.89,18.91,188400.0,14.2208,14.2358,14.2132,14.2283,188400.0
2011-11-02 14:30:00,18.91,18.94,18.9,18.94,253500.0,14.2283,14.2509,14.2208,14.2509,253500.0
2011-11-02 14:35:00,18.94,18.95,18.94,18.94,213300.0,14.2509,14.2584,14.2509,14.2509,213300.0
2011-11-02 14:40:00,18.94,18.95,18.92,18.94,238200.0,14.2509,14.2584,14.2358,14.2509,238200.0
2011-11-02 14:45:00,18.94,18.96,18.94,18.95,338700.0,14.2509,14.2659,14.2509,14.2584,338700.0
2011-11-02 14:50:00,18.95,18.97,18.95,18.95,288600.0,14.2584,14.2734,14.2584,14.2584,288600.0
2011-11-02 14:55:00,18.95,18.97,18.95,18.95,232200.0,14.2584,14.2734,14.2584,14.2584,232200.0
2011-11-02 15:00:00,18.96,18.96,18.93,18.95,301200.0,14.2659,14.2659,14.2433,14.2584,301200.0
2011-11-02 15:05:00,18.95,18.98,18.95,18.97,434100.0,14.2584,14.281,14.2584,14.2734,434100.0
2011-11-02 15:10:00,18.97,18.98,18.96,18.96,221400.0,14.2734,14.281,14.2659,14.2659,221400.0
2011-11-02 15:15:00,18.97,18.97,18.96,18.97,223500.0,14.2734,14.2734,14.2659,14.2734,223500.0
2011-11-02 15:20:00,18.97,18.99,18.97,18.97,310200.0,14.2734,14.2885,14.2734,14.2734,310200.0
2011-11-02 15:25:00,18.97,18.98,18.95,18.95,353100.0,14.2734,14.281,14.2584,14.2584,353100.0
2011-11-02 15:30:00,18.96,18.96,18.92,18.93,485400.0,14.2659,14.2659,14.2358,14.2433,485400.0
2011-11-02 15:35:00,18.94,18.95,18.93,18.95,399900.0,14.2509,14.2584,14.2433,14.2584,399900.0
2011-11-02 15:40:00,18.95,18.97,18.93,18.94,687000.0,14.2584,14.2734,14.2433,14.2509,687000.0
2011-11-02 15:45:00,18.94,18.95,18.91,18.94,611100.0,14.2509,14.2584,14.2283,14.2509,611100.0
2011-11-02 15:50:00,18.94,18.95,18.93,18.95,602100.0,14.2509,14.2584,14.2433,14.2584,602100.0
2011-11-02 15:55:00,18.95,18.97,18.94,18.96,1252800.0,14.2584,14.2734,14.2509,14.2659,1252800.0
2011-11-03 09:30:00,18.99,19.04,18.93,18.94,501300.0,14.2885,14.3261,14.2433,14.2509,501300.0
2011-11-03 09:35:00,18.96,18.98,18.93,18.97,614100.0,14.2659,14.281,14.2433,14.2734,614100.0
2011-11-03 09:40:00,18.97,18.99,18.92,18.92,473700.0,14.2734,14.2885,14.2358,14.2358,473700.0
2011-11-03 09:45:00,18.92,18.95,18.88,18.92,531000.0,14.2358,14.2584,14.2057,14.2358,531000.0
2011-11-03 09:50:00,18.93,18.93,18.87,18.89,656100.0,14.2433,14.2433,14.1982,14.2132,656100.0
2011-11-03 09:55:00,18.89,18.94,18.88,18.92,947700.0,14.2132,14.2509,14.2057,14.2358,947700.0
2011-11-03 10:00:00,18.93,18.95,18.9,18.91,792600.0,14.2433,14.2584,14.2208,14.2283,792600.0
2011-11-03 10:05:00,18.91,18.95,18.9,18.92,640800.0,14.2283,14.2584,14.2208,14.2358,640800.0
2011-11-03 10:10:00,18.92,18.94,18.91,18.92,577200.0,14.2358,14.2509,14.2283,14.2358,577200.0
2011-11-03 10:15:00,18.92,18.95,18.91,18.95,402000.0,14.2358,14.2584,14.2283,14.2584,402000.0
2011-11-03 10:20:00,18.95,18.97,18.94,18.95,339000.0,14.2584,14.2734,14.2509,14.2584,339000.0
2011-11-03 10:25:00,18.95,19.01,18.94,19.0,571200.0,14.2584,14.3035,14.2509,14.296,571200.0
2011-11-03 10:30:00,19.0,19.02,18.98,19.02,495900.0,14.296,14.311,14.281,14.311,495900.0
2011-11-03 10:35:00,19.02,19.03,19.0,19.02,296700.0,14.311,14.3186,14.296,14.311,296700.0
2011-11-03 10:40:00,19.02,19.08,19.02,19.07,654300.0,14.311,14.3562,14.311,14.3487,654300.0
2011-11-03 10:45:00,19.07,19.08,19.04,19.04,379500.0,14.3487,14.3562,14.3261,14.3261,379500.0
2011-11-03 10:50:00,19.04,19.06,19.03,19.05,211500.0,14.3261,14.3411,14.3186,14.3336,211500.0
2011-11-03 10:55:00,19.05,19.06,19.02,19.02,254400.0,14.3336,14.3411,14.311,14.311,254400.0
2011-11-03 11:00:00,19.02,19.04,19.0,19.01,219000.0,14.311,14.3261,14.296,14.3035,219000.0
2011-11-03 11:05:00,19.01,19.04,19.01,19.03,159300.0,14.3035,14.3261,14.3035,14.3186,159300.0
2011-11-03 11:10:00,19.03,19.05,19.03,19.04,177600.0,14.3186,14.3336,14.3186,14.3261,177600.0
2011-11-03 11:15:00,19.04,19.05,19.03,19.05,342000.0,14.3261,14.3336,14.3186,14.3336,342000.0
2011-11-03 11:20:00,19.05,19.11,19.04,19.11,758700.0,14.3336,14.3788,14.3261,14.3788,758700.0
2011-11-03 11:25:00,19.1,19.12,19.09,19.1,410100.0,14.3712,14.3863,14.3637,14.3712,410100.0
2011-11-03 11:30:00,19.09,19.1,19.07,19.1,195900.0,14.3637,14.3712,14.3487,14.3712,195900.0
2011-11-03 11:35:00,19.09,19.1,19.07,19.07,132600.0,14.3637,14.3712,14.3487,14.3487,132600.0
2011-11-03 11:40:00,19.07,19.08,19.06,19.08,142800.0,14.3487,14.3562,14.3411,14.3562,142800.0
2011-11-03 11:45:00,19.08,19.1,19.06,19.09,253800.0,14.3562,14.3712,14.3411,14.3637,253800.0
2011-11-03 11:50:00,19.09,19.09,19.07,19.08,293100.0,14.3637,14.3637,14.3487,14.3562,293100.0
2011-11-03 11:55:00,19.08,19.09,19.06,19.06,116400.0,14.3562,14.3637,14.3411,14.3411,116400.0
2011-11-03 12:00:00,19.06,19.08,19.05,19.05,127200.0,14.3411,14.3562,14.3336,14.3336,127200.0
2011-11-03 12:05:00,19.05,19.07,19.04,19.06,221400.0,14.3336,14.3487,14.3261,14.3411,221400.0
2011-11-03 12:10:00,19.06,19.07,19.04,19.04,186300.0,14.3411,14.3487,14.3261,14.3261,186300.0
2011-11-03 12:15:00,19.04,19.04,19.02,19.04,146100.0,14.3261,14.3261,14.311,14.3261,146100.0
2011-11-03 12:20:00,19.04,19.07,19.04,19.06,204300.0,14.3261,14.3487,14.3261,14.3411,204300.0
2011-11-03 12:25:00,19.07,19.08,19.06,19.07,603300.0,14.3487,14.3562,14.3411,14.3487,603300.0
2011-11-03 12:30:00,19.07,19.07,19.05,19.05,180600.0,14.3487,14.3487,14.3336,14.3336,180600.0
2011-11-03 12:35:00,19.05,19.06,19.02,19.03,237900.0,14.3336,14.3411,14.311,14.3186,237900.0
2011-11-03 12:40:00,19.03,19.03,19.01,19.01,372300.0,14.3186,14.3186,14.3035,14.3035,372300.0
2011-11-03 12:45:00,19.01,19.04,19.01,19.03,469500.0,14.3035,14.3261,14.3035,14.3186,469500.0
2011-11-03 12:50:00,19.04,19.04,19.02,19.03,267000.0,14.3261,14.3261,14.311,14.3186,267000.0
2011-11-03 12:55:00,19.03,19.04,19.03,19.03,366900.0,14.3186,14.3261,14.3186,14.3186,366900.0
2011-11-03 13:00:00,19.03,19.04,19.02,19.03,261600.0,14.3186,14.3261,14.311,14.3186,261600.0
2011-11-03 13:05:00,19.02,19.07,19.02,19.07,214500.0,14.311,14.3487,14.311,14.3487,214500.0
2011-11-03 13:10:00,19.07,19.09,19.07,19.09,221700.0,14.3487,14.3637,14.3487,14.3637,221700.0
2011-11-03 13:15:00,19.09,19.1,19.08,19.09,133500.0,14.3637,14.3712,14.3562,14.3637,133500.0
2011-11-03 13:20:00,19.09,19.09,19.08,19.08,159600.0,14.3637,14.3637,14.3562,14.3562,159600.0
2011-11-03 13:25:00,19.08,19.09,19.07,19.09,179100.0,14.3562,14.3637,14.3487,14.3637,179100.0
2011-11-03 13:30:00,19.09,19.1,19.08,19.1,148500.0,14.3637,14.3712,14.3562,14.3712,148500.0
2011-11-03 13:35:00,19.1,19.11,19.09,19.09,282300.0,14.3712,14.3788,14.3637,14.3637,282300.0
2011-11-03 13:40:00,19.09,19.1,19.08,19.1,153900.0,14.3637,14.3712,14.3562,14.3712,153900.0
2011-11-03 13:45:00,19.1,19.14,19.1,19.14,235800.0,14.3712,14.4013,14.3712,14.4013,235800.0
2011-11-03 13:50:00,19.14,19.15,19.12,19.13,246300.0,14.4013,14.4089,14.3863,14.3938,246300.0
2011-11-03 13:55:00,19.13,19.14,19.12,19.13,267600.0,14.3938,14.4013,14.3863,14.3938,267600.0
2011-11-03 14:00:00,19.13,19.15,19.12,19.15,326100.0,14.3938,14.4089,14.3863,14.4089,326100.0
2011-11-03 14:05:00,19.15,19.15,19.13,19.14,276000.0,14.4089,14.4089,14.3938,14.4013,276000.0
2011-11-03 14:10:00,19.14,19.14,19.11,19.12,228000.0,14.4013,14.4013,14.3788,14.3863,228000.0
2011-11-03 14:15:00,19.13,19.13,19.1,19.1,362700.0,14.3938,14.3938,14.3712,14.3712,362700.0
2011-11-03 14:20:00,19.1,19.11,19.09,19.11,241200.0,14.3712,14.3788,14.3637,14.3788,241200.0
2011-11-03 14:25:00,19.1,19.11,19.09,19.1,172800.0,14.3712,14.3788,14.3637,14.3712,172800.0
2011-11-03 14:30:00,19.09,19.1,19.09,19.09,133200.0,14.3637,14.3712,14.3637,14.3637,133200.0
2011-11-03 14:35:00,19.09,19.11,19.09,19.11,193200.0,14.3637,14.3788,14.3637,14.3788,193200.0
2011-11-03 14:40:00,19.11,19.11,19.09,19.09,144000.0,14.3788,14.3788,14.3637,14.3637,144000.0
2011-11-03 14:45:00,19.09,19.1,19.08,19.09,130500.0,14.3637,14.3712,14.3562,14.3637,130500.0
2011-11-03 14:50:00,19.09,19.1,19.09,19.1,120900.0,14.3637,14.3712,14.3637,14.3712,120900.0
2011-11-03 14:55:00,19.1,19.11,19.09,19.11,117600.0,14.3712,14.3788,14.3637,14.3788,117600.0
2011-11-03 15:00:00,19.1,19.12,19.1,19.11,333600.0,14.3712,14.3863,14.3712,14.3788,333600.0
2011-11-03 15:05:00,19.11,19.12,19.1,19.11,191400.0,14.3788,14.3863,14.3712,14.3788,191400.0
2011-11-03 15:10:00,19.11,19.14,19.1,19.11,371400.0,14.3788,14.4013,14.3712,14.3788,371400.0
2011-11-03 15:15:00,19.12,19.13,19.11,19.11,282600.0,14.3863,14.3938,14.3788,14.3788,282600.0
2011-11-03 15:20:00,19.12,19.13,19.1,19.13,226200.0,14.3863,14.3938,14.3712,14.3938,226200.0
2011-11-03 15:25:00,19.12,19.14,19.11,19.13,316800.0,14.3863,14.4013,14.3788,14.3938,316800.0
2011-11-03 15:30:00,19.13,19.15,19.13,19.14,359400.0,14.3938,14.4089,14.3938,14.4013,359400.0
2011-11-03 15:35:00,19.14,19.15,19.13,19.14,347100.0,14.4013,14.4089,14.3938,14.4013,347100.0
2011-11-03 15:40:00,19.14,19.16,19.13,19.15,552300.0,14.4013,14.4164,14.3938,14.4089,552300.0
2011-11-03 15:45:00,19.15,19.16,19.13,19.15,518700.0,14.4089,14.4164,14.3938,14.4089,518700.0
2011-11-03 15:50:00,19.15,19.17,19.15,19.16,795600.0,14.4089,14.4239,14.4089,14.4164,795600.0
2011-11-03 15:55:00,19.16,19.18,19.14,19.14,1461000.0,14.4164,14.4314,14.4013,14.4013,1461000.0
2011-11-04 09:30:00,19.03,19.07,19.03,19.03,498300.0,14.3186,14.3487,14.3186,14.3186,498300.0
2011-11-04 09:35:00,19.03,19.09,19.03,19.07,291300.0,14.3186,14.3637,14.3186,14.3487,291300.0
2011-11-04 09:40:00,19.07,19.08,19.02,19.05,312900.0,14.3487,14.3562,14.311,14.3336,312900.0
2011-11-04 09:45:00,19.05,19.1,19.05,19.09,394500.0,14.3336,14.3712,14.3336,14.3637,394500.0
2011-11-04 09:50:00,19.09,19.12,19.09,19.11,612300.0,14.3637,14.3863,14.3637,14.3788,612300.0
2011-11-04 09:55:00,19.11,19.14,19.09,19.09,289500.0,14.3788,14.4013,14.3637,14.3637,289500.0
2011-11-04 10:00:00,19.09,19.1,19.04,19.06,330900.0,14.3637,14.3712,14.3261,14.3411,330900.0
2011-11-04 10:05:00,19.06,19.08,19.04,19.06,391200.0,14.3411,14.3562,14.3261,14.3411,391200.0
2011-11-04 10:10:00,19.06,19.11,19.06,19.1,463800.0,14.3411,14.3788,14.3411,14.3712,463800.0
2011-11-04 10:15:00,19.09,19.1,19.05,19.05,246900.0,14.3637,14.3712,14.3336,14.3336,246900.0
2011-11-04 10:20:00,19.05,19.05,19.03,19.04,276600.0,14.3336,14.3336,14.3186,14.3261,276600.0
2011-11-04 10:25:00,19.04,19.05,19.02,19.04,164400.0,14.3261,14.3336,14.311,14.3261,164400.0
2011-11-04 10:30:00,19.04,19.04,19.0,19.02,220500.0,14.3261,14.3261,14.296,14.311,220500.0
2011-11-04 10:35:00,19.02,19.03,18.98,18.99,187200.0,14.311,14.3186,14.281,14.2885,187200.0
2011-11-04 10:40:00,18.99,19.01,18.99,19.01,154200.0,14.2885,14.3035,14.2885,14.3035,154200.0
2011-11-04 10:45:00,19.01,19.02,19.0,19.02,210900.0,14.3035,14.311,14.296,14.311,210900.0
2011-11-04 10:50:00,19.02,19.03,19.0,19.01,348300.0,14.311,14.3186,14.296,14.3035,348300.0
2011-11-04 10:55:00,19.01,19.02,19.0,19.01,160800.0,14.3035,14.311,14.296,14.3035,160800.0
2011-11-04 11:00:00,19.01,19.03,19.0,19.01,180600.0,14.3035,14.3186,14.296,14.3035,180600.0
2011-11-04 11:05:00,19.01,19.02,19.0,19.0,174300.0,14.3035,14.311,14.296,14.296,174300.0
2011-11-04 11:10:00,19.0,19.01,18.99,19.0,163500.0,14.296,14.3035,14.2885,14.296,163500.0
2011-11-04 11:15:00,19.0,19.0,18.97,18.98,156000.0,14.296,14.296,14.2734,14.281,156000.0
2011-11-04 11:20:00,18.98,18.99,18.97,18.98,270000.0,14.281,14.2885,14.2734,14.281,270000.0
2011-11-04 11:25:00,18.97,19.02,18.97,19.0,120000.0,14.2734,14.311,14.2734,14.296,120000.0
2011-11-04 11:30:00,19.0,19.03,18.99,19.02,119100.0,14.296,14.3186,14.2885,14.311,119100.0
2011-11-04 11:35:00,19.02,19.02,18.98,19.02,173100.0,14.311,14.311,14.281,14.311,173100.0
2011-11-04 11:40:00,19.02,19.02,18.99,19.01,145500.0,14.311,14.311,14.2885,14.3035,145500.0
2011-11-04 11:45:00,19.01,19.03,19.0,19.0,243900.0,14.3035,14.3186,14.296,14.296,243900.0
2011-11-04 11:50:00,19.01,19.02,19.0,19.02,93900.0,14.3035,14.311,14.296,14.311,93900.0
2011-11-04 11:55:00,19.01,19.04,19.01,19.04,108000.0,14.3035,14.3261,14.3035,14.3261,108000.0
2011-11-04 12:00:00,19.04,19.04,19.03,19.03,167700.0,14.3261,14.3261,14.3186,14.3186,167700.0
2011-11-04 12:05:00,19.03,19.03,19.01,19.02,267900.0,14.3186,14.3186,14.3035,14.311,267900.0
2011-11-04 12:10:00,19.02,19.04,19.02,19.04,107400.0,14.311,14.3261,14.311,14.3261,107400.0
2011-11-04 12:15:00,19.04,19.04,19.03,19.04,91800.0,14.3261,14.3261,14.3186,14.3261,91800.0
2011-11-04 12:20:00,19.04,19.05,19.02,19.04,238800.0,14.3261,14.3336,14.311,14.3261,238800.0
2011-11-04 12:25:00,19.03,19.04,19.02,19.03,141600.0,14.3186,14.3261,14.311,14.3186,141600.0
2011-11-04 12:30:00,19.03,19.03,19.0,19.0,210900.0,14.3186,14.3186,14.296,14.296,210900.0
2011-11-04 12:35:00,19.0,19.01,19.0,19.0,144000.0,14.296,14.3035,14.296,14.296,144000.0
2011-11-04 12:40:00,19.0,19.01,19.0,19.0,202800.0,14.296,14.3035,14.296,14.296,202800.0
2011-11-04 12:45:00,19.0,19.02,19.0,19.02,81600.0,14.296,14.311,14.296,14.311,81600.0
2011-11-04 12:50:00,19.01,19.02,19.01,19.02,153600.0,14.3035,14.311,14.3035,14.311,153600.0
2011-11-04 12:55:00,19.02,19.03,19.01,19.03,87300.0,14.311,14.3186,14.3035,14.3186,87300.0
2011-11-04 13:00:00,19.03,19.04,19.03,19.03,127800.0,14.3186,14.3261,14.3186,14.3186,127800.0
2011-11-04 13:05:00,19.03,19.04,19.03,19.04,103200.0,14.3186,14.3261,14.3186,14.3261,103200.0
2011-11-04 13:10:00,19.04,19.07,19.04,19.07,246000.0,14.3261,14.3487,14.3261,14.3487,246000.0
2011-11-04 13:15:00,19.07,19.08,19.06,19.07,185700.0,14.3487,14.3562,14.3411,14.3487,185700.0
2011-11-04 13:20:00,19.07,19.09,19.07,19.08,149700.0,14.3487,14.3637,14.3487,14.3562,149700.0
2011-11-04 13:25:00,19.08,19.09,19.08,19.08,157200.0,14.3562,14.3637,14.3562,14.3562,157200.0
2011-11-04 13:30:00,19.08,19.09,19.08,19.08,164100.0,14.3562,14.3637,14.3562,14.3562,164100.0
2011-11-04 13:35:00,19.08,19.09,19.07,19.08,210600.0,14.3562,14.3637,14.3487,14.3562,210600.0
2011-11-04 13:40:00,19.08,19.1,19.07,19.09,310800.0,14.3562,14.3712,14.3487,14.3637,310800.0
2011-11-04 13:45:00,19.09,19.11,19.09,19.1,177000.0,14.3637,14.3788,14.3637,14.3712,177000.0
2011-11-04 13:50:00,19.11,19.11,19.1,19.11,122100.0,14.3788,14.3788,14.3712,14.3788,122100.0
2011-11-04 13:55:00,19.11,19.11,19.09,19.11,207600.0,14.3788,14.3788,14.3637,14.3788,207600.0
2011-11-04 14:00:00,19.11,19.12,19.11,19.12,113100.0,14.3788,14.3863,14.3788,14.3863,113100.0
2011-11-04 14:05:00,19.11,19.12,19.1,19.11,232500.0,14.3788,14.3863,14.3712,14.3788,232500.0
2011-11-04 14:10:00,19.11,19.11,19.1,19.11,70200.0,14.3788,14.3788,14.3712,14.3788,70200.0
2011-11-04 14:15:00,19.11,19.13,19.1,19.13,147600.0,14.3788,14.3938,14.3712,14.3938,147600.0
2011-11-04 14:20:00,19.12,19.14,19.12,19.12,144000.0,14.3863,14.4013,14.3863,14.3863,144000.0
2011-11-04 14:25:00,19.12,19.13,19.12,19.12,117900.0,14.3863,14.3938,14.3863,14.3863,117900.0
2011-11-04 14:30:00,19.12,19.12,19.12,19.12,162000.0,14.3863,14.3863,14.3863,14.3863,162000.0
2011-11-04 14:35:00,19.12,19.12,19.1,19.1,252300.0,14.3863,14.3863,14.3712,14.3712,252300.0
2011-11-04 14:40:00,19.1,19.12,19.1,19.11,182700.0,14.3712,14.3863,14.3712,14.3788,182700.0
2011-11-04 14:45:00,19.11,19.15,19.11,19.14,310200.0,14.3788,14.4089,14.3788,14.4013,310200.0
2011-11-04 14:50:00,19.14,19.14,19.13,19.13,127500.0,14.4013,14.4013,14.3938,14.3938,127500.0
2011-11-04 14:55:00,19.13,19.14,19.11,19.13,195300.0,14.3938,14.4013,14.3788,14.3938,195300.0
2011-11-04 15:00:00,19.13,19.13,19.11,19.12,150000.0,14.3938,14.3938,14.3788,14.3863,150000.0
2011-11-04 15:05:00,19.12,19.12,19.09,19.1,277200.0,14.3863,14.3863,14.3637,14.3712,277200.0
2011-11-04 15:10:00,19.09,19.1,19.08,19.1,133800.0,14.3637,14.3712,14.3562,14.3712,133800.0
2011-11-04 15:15:00,19.1,19.11,19.09,19.1,149100.0,14.3712,14.3788,14.3637,14.3712,149100.0
2011-11-04 15:20:00,19.1,19.11,19.09,19.11,290400.0,14.3712,14.3788,14.3637,14.3788,290400.0
2011-11-04 15:25:00,19.11,19.12,19.11,19.11,220200.0,14.3788,14.3863,14.3788,14.3788,220200.0
2011-11-04 15:30:00,19.11,19.13,19.11,19.12,368700.0,14.3788,14.3938,14.3788,14.3863,368700.0
2011-11-04 15:35:00,19.12,19.12,19.1,19.1,397800.0,14.3863,14.3863,14.3712,14.3712,397800.0
2011-11-04 15:40:00,19.11,19.14,19.11,19.14,336300.0,14.3788,14.4013,14.3788,14.4013,336300.0
2011-11-04 15:45:00,19.14,19.16,19.13,19.14,532500.0,14.4013,14.4164,14.3938,14.4013,532500.0
2011-11-04 15:50:00,19.14,19.14,19.11,19.12,651900.0,14.4013,14.4013,14.3788,14.3863,651900.0
2011-11-04 15:55:00,19.12,19.17,19.1,19.16,1247400.0,14.3863,14.4239,14.3712,14.4164,1247400.0
2011-11-07 09:30:00,19.11,19.18,19.11,19.16,615000.0,14.3788,14.4314,14.3788,14.4164,615000.0
2011-11-07 09:35:00,19.16,19.18,19.14,19.16,422400.0,14.4164,14.4314,14.4013,14.4164,422400.0
2011-11-07 09:40:00,19.16,19.18,19.15,19.18,208800.0,14.4164,14.4314,14.4089,14.4314,208800.0
2011-11-07 09:45:00,19.17,19.21,19.17,19.19,356400.0,14.4239,14.454,14.4239,14.439,356400.0
2011-11-07 09:50:00,19.19,19.21,19.19,19.2,269100.0,14.439,14.454,14.439,14.4465,269100.0
2011-11-07 09:55:00,19.2,19.21,19.17,19.19,269700.0,14.4465,14.454,14.4239,14.439,269700.0
2011-11-07 10:00:00,19.19,19.2,19.14,19.14,518700.0,14.439,14.4465,14.4013,14.4013,518700.0
2011-11-07 10:05:00,19.14,19.14,19.08,19.1,708900.0,14.4013,14.4013,14.3562,14.3712,708900.0
2011-11-07 10:10:00,19.1,19.14,19.1,19.12,281400.0,14.3712,14.4013,14.3712,14.3863,281400.0
2011-11-07 10:15:00,19.12,19.13,19.1,19.1,253200.0,14.3863,14.3938,14.3712,14.3712,253200.0
2011-11-07 10:20:00,19.11,19.12,19.09,19.1,309300.0,14.3788,14.3863,14.3637,14.3712,309300.0
2011-11-07 10:25:00,19.09,19.1,19.08,19.09,228900.0,14.3637,14.3712,14.3562,14.3637,228900.0
2011-11-07 10:30:00,19.09,19.09,19.08,19.09,357600.0,14.3637,14.3637,14.3562,14.3637,357600.0
2011-11-07 10:35:00,19.09,19.09,19.07,19.08,265500.0,14.3637,14.3637,14.3487,14.3562,265500.0
2011-11-07 10:40:00,19.08,19.08,19.07,19.08,318900.0,14.3562,14.3562,14.3487,14.3562,318900.0
2011-11-07 10:45:00,19.08,19.08,19.02,19.03,626400.0,14.3562,14.3562,14.311,14.3186,626400.0
2011-11-07 10:50:00,19.03,19.04,19.02,19.04,364800.0,14.3186,14.3261,14.311,14.3261,364800.0
2011-11-07 10:55:00,19.04,19.07,19.03,19.06,361200.0,14.3261,14.3487,14.3186,14.3411,361200.0
2011-11-07 11:00:00,19.06,19.09,19.05,19.08,385500.0,14.3411,14.3637,14.3336,14.3562,385500.0
2011-11-07 11:05:00,19.08,19.08,19.06,19.06,296100.0,14.3562,14.3562,14.3411,14.3411,296100.0
2011-11-07 11:10:00,19.06,19.08,19.05,19.05,183300.0,14.3411,14.3562,14.3336,14.3336,183300.0
2011-11-07 11:15:00,19.05,19.07,19.05,19.07,215400.0,14.3336,14.3487,14.3336,14.3487,215400.0
2011-11-07 11:20:00,19.07,19.07,19.06,19.06,357900.0,14.3487,14.3487,14.3411,14.3411,357900.0
2011-11-07 11:25:00,19.06,19.08,19.06,19.07,266400.0,14.3411,14.3562,14.3411,14.3487,266400.0
2011-11-07 11:30:00,19.07,19.09,19.06,19.08,213300.0,14.3487,14.3637,14.3411,14.3562,213300.0
2011-11-07 11:35:00,19.08,19.09,19.07,19.09,129900.0,14.3562,14.3637,14.3487,14.3637,129900.0
2011-11-07 11:40:00,19.09,19.1,19.08,19.09,172200.0,14.3637,14.3712,14.3562,14.3637,172200.0
2011-11-07 11:45:00,19.09,19.11,19.09,19.1,175500.0,14.3637,14.3788,14.3637,14.3712,175500.0
2011-11-07 11:50:00,19.1,19.12,19.1,19.11,285600.0,14.3712,14.3863,14.3712,14.3788,285600.0
2011-11-07 11:55:00,19.11,19.11,19.09,19.1,211500.0,14.3788,14.3788,14.3637,14.3712,211500.0
2011-11-07 12:00:00,19.1,19.1,19.08,19.09,196200.0,14.3712,14.3712,14.3562,14.3637,196200.0
2011-11-07 12:05:00,19.09,19.1,19.08,19.08,197400.0,14.3637,14.3712,14.3562,14.3562,197400.0
2011-11-07 12:10:00,19.08,19.1,19.07,19.08,202200.0,14.3562,14.3712,14.3487,14.3562,202200.0
2011-11-07 12:15:00,19.08,19.09,19.05,19.05,241500.0,14.3562,14.3637,14.3336,14.3336,241500.0
2011-11-07 12:20:00,19.06,19.08,19.05,19.07,159300.0,14.3411,14.3562,14.3336,14.3487,159300.0
2011-11-07 12:25:00,19.07,19.08,19.05,19.06,100800.0,14.3487,14.3562,14.3336,14.3411,100800.0
2011-11-07 12:30:00,19.06,19.06,19.04,19.06,150000.0,14.3411,14.3411,14.3261,14.3411,150000.0
2011-11-07 12:35:00,19.06,19.07,19.06,19.07,130800.0,14.3411,14.3487,14.3411,14.3487,130800.0
2011-11-07 12:40:00,19.07,19.08,19.07,19.08,92400.0,14.3487,14.3562,14.3487,14.3562,92400.0
2011-11-07 12:45:00,19.08,19.08,19.07,19.07,92700.0,14.3562,14.3562,14.3487,14.3487,92700.0
2011-11-07 12:50:00,19.07,19.09,19.07,19.09,84600.0,14.3487,14.3637,14.3487,14.3637,84600.0
2011-11-07 12:55:00,19.09,19.09,19.08,19.08,348600.0,14.3637,14.3637,14.3562,14.3562,348600.0
2011-11-07 13:00:00,19.09,19.1,19.08,19.1,459000.0,14.3637,14.3712,14.3562,14.3712,459000.0
2011-11-07 13:05:00,19.1,19.1,19.09,19.09,85500.0,14.3712,14.3712,14.3637,14.3637,85500.0
2011-11-07 13:10:00,19.09,19.11,19.09,19.11,137100.0,14.3637,14.3788,14.3637,14.3788,137100.0
2011-11-07 13:15:00,19.11,19.11,19.1,19.1,70500.0,14.3788,14.3788,14.3712,14.3712,70500.0
2011-11-07 13:20:00,19.1,19.11,19.09,19.1,89700.0,14.3712,14.3788,14.3637,14.3712,89700.0
2011-11-07 13:25:00,19.1,19.11,19.09,19.11,225600.0,14.3712,14.3788,14.3637,14.3788,225600.0
2011-11-07 13:30:00,19.11,19.12,19.1,19.11,103500.0,14.3788,14.3863,14.3712,14.3788,103500.0
2011-11-07 13:35:00,19.1,19.11,19.09,19.1,105000.0,14.3712,14.3788,14.3637,14.3712,105000.0
2011-11-07 13:40:00,19.1,19.12,19.1,19.11,106500.0,14.3712,14.3863,14.3712,14.3788,106500.0
2011-11-07 13:45:00,19.11,19.11,19.1,19.1,91200.0,14.3788,14.3788,14.3712,14.3712,91200.0
2011-11-07 13:50:00,19.1,19.11,19.1,19.11,91500.0,14.3712,14.3788,14.3712,14.3788,91500.0
2011-11-07 13:55:00,19.11,19.15,19.11,19.14,473100.0,14.3788,14.4089,14.3788,14.4013,473100.0
2011-11-07 14:00:00,19.14,19.15,19.12,19.15,317700.0,14.4013,14.4089,14.3863,14.4089,317700.0
2011-11-07 14:05:00,19.15,19.16,19.14,19.15,186300.0,14.4089,14.4164,14.4013,14.4089,186300.0
2011-11-07 14:10:00,19.16,19.18,19.15,19.16,166800.0,14.4164,14.4314,14.4089,14.4164,166800.0
2011-11-07 14:15:00,19.17,19.17,19.15,19.15,455100.0,14.4239,14.4239,14.4089,14.4089,455100.0
2011-11-07 14:20:00,19.15,19.18,19.15,19.17,201600.0,14.4089,14.4314,14.4089,14.4239,201600.0
2011-11-07 14:25:00,19.17,19.17,19.16,19.16,273600.0,14.4239,14.4239,14.4164,14.4164,273600.0
2011-11-07 14:30:00,19.16,19.19,19.16,19.17,437100.0,14.4164,14.439,14.4164,14.4239,437100.0
2011-11-07 14:35:00,19.18,19.18,19.16,19.18,140700.0,14.4314,14.4314,14.4164,14.4314,140700.0
2011-11-07 14:40:00,19.17,19.18,19.16,19.18,140100.0,14.4239,14.4314,14.4164,14.4314,140100.0
2011-11-07 14:45:00,19.18,19.19,19.17,19.18,109500.0,14.4314,14.439,14.4239,14.4314,109500.0
2011-11-07 14:50:00,19.18,19.21,19.18,19.21,283200.0,14.4314,14.454,14.4314,14.454,283200.0
2011-11-07 14:55:00,19.21,19.21,19.2,19.21,148800.0,14.454,14.454,14.4465,14.454,148800.0
2011-11-07 15:00:00,19.21,19.22,19.2,19.2,197700.0,14.454,14.4615,14.4465,14.4465,197700.0
2011-11-07 15:05:00,19.2,19.22,19.2,19.22,215700.0,14.4465,14.4615,14.4465,14.4615,215700.0
2011-11-07 15:10:00,19.22,19.23,19.22,19.23,318000.0,14.4615,14.4691,14.4615,14.4691,318000.0
2011-11-07 15:15:00,19.23,19.23,19.2,19.21,344100.0,14.4691,14.4691,14.4465,14.454,344100.0
2011-11-07 15:20:00,19.21,19.23,19.21,19.23,222000.0,14.454,14.4691,14.454,14.4691,222000.0
2011-11-07 15:25:00,19.23,19.25,19.22,19.23,433800.0,14.4691,14.4841,14.4615,14.4691,433800.0
2011-11-07 15:30:00,19.23,19.25,19.22,19.24,560400.0,14.4691,14.4841,14.4615,14.4766,560400.0
2011-11-07 15:35:00,19.24,19.27,19.24,19.27,587100.0,14.4766,14.4992,14.4766,14.4992,587100.0
2011-11-07 15:40:00,19.27,19.29,19.26,19.29,679500.0,14.4992,14.5142,14.4916,14.5142,679500.0
2011-11-07 15:45:00,19.29,19.3,19.27,19.29,957000.0,14.5142,14.5217,14.4992,14.5142,957000.0
2011-11-07 15:50:00,19.28,19.32,19.27,19.31,1286100.0,14.5067,14.5368,14.4992,14.5293,1286100.0
2011-11-07 15:55:00,19.31,19.32,19.29,19.31,1865400.0,14.5293,14.5368,14.5142,14.5293,1865400.0
2011-11-08 09:30:00,19.34,19.46,19.29,19.32,1948800.0,14.5518,14.6421,14.5142,14.5368,1948800.0
2011-11-08 09:35:00,19.32,19.32,19.28,19.31,665400.0,14.5368,14.5368,14.5067,14.5293,665400.0
2011-11-08 09:40:00,19.31,19.37,19.31,19.35,681300.0,14.5293,14.5744,14.5293,14.5593,681300.0
2011-11-08 09:45:00,19.35,19.46,19.35,19.45,1491000.0,14.5593,14.6421,14.5593,14.6346,1491000.0
2011-11-08 09:50:00,19.45,19.52,19.45,19.52,2384400.0,14.6346,14.6873,14.6346,14.6873,2384400.0
2011-11-08 09:55:00,19.52,19.54,19.52,19.53,835200.0,14.6873,14.7023,14.6873,14.6948,835200.0
2011-11-08 10:00:00,19.53,19.55,19.5,19.5,1173300.0,14.6948,14.7098,14.6722,14.6722,1173300.0
2011-11-08 10:05:00,19.51,19.51,19.5,19.51,1314000.0,14.6797,14.6797,14.6722,14.6797,1314000.0
2011-11-08 10:10:00,19.51,19.52,19.49,19.5,1070100.0,14.6797,14.6873,14.6647,14.6722,1070100.0
2011-11-08 10:15:00,19.5,19.53,19.49,19.53,1043100.0,14.6722,14.6948,14.6647,14.6948,1043100.0
2011-11-08 10:20:00,19.53,19.55,19.52,19.53,603900.0,14.6948,14.7098,14.6873,14.6948,603900.0
2011-11-08 10:25:00,19.53,19.53,19.46,19.47,1084500.0,14.6948,14.6948,14.6421,14.6496,1084500.0
2011-11-08 10:30:00,19.46,19.46,19.42,19.45,974100.0,14.6421,14.6421,14.612,14.6346,974100.0
2011-11-08 10:35:00,19.45,19.47,19.45,19.47,464700.0,14.6346,14.6496,14.6346,14.6496,464700.0
2011-11-08 10:40:00,19.46,19.47,19.45,19.47,422700.0,14.6421,14.6496,14.6346,14.6496,422700.0
2011-11-08 10:45:00,19.47,19.49,19.46,19.49,534000.0,14.6496,14.6647,14.6421,14.6647,534000.0
2011-11-08 10:50:00,19.49,19.5,19.48,19.5,586200.0,14.6647,14.6722,14.6572,14.6722,586200.0
2011-11-08 10:55:00,19.49,19.53,19.48,19.51,566100.0,14.6647,14.6948,14.6572,14.6797,566100.0
2011-11-08 11:00:00,19.51,19.53,19.5,19.51,464400.0,14.6797,14.6948,14.6722,14.6797,464400.0
2011-11-08 11:05:00,19.51,19.51,19.5,19.5,664500.0,14.6797,14.6797,14.6722,14.6722,664500.0
2011-11-08 11:10:00,19.5,19.51,19.49,19.49,1101300.0,14.6722,14.6797,14.6647,14.6647,1101300.0
2011-11-08 11:15:00,19.49,19.5,19.47,19.48,864300.0,14.6647,14.6722,14.6496,14.6572,864300.0
2011-11-08 11:20:00,19.48,19.48,19.47,19.47,485700.0,14.6572,14.6572,14.6496,14.6496,485700.0
2011-11-08 11:25:00,19.47,19.48,19.47,19.47,433800.0,14.6496,14.6572,14.6496,14.6496,433800.0
2011-11-08 11:30:00,19.47,19.48,19.46,19.46,549900.0,14.6496,14.6572,14.6421,14.6421,549900.0
2011-11-08 11:35:00,19.46,19.48,19.45,19.48,449100.0,14.6421,14.6572,14.6346,14.6572,449100.0
2011-11-08 11:40:00,19.48,19.49,19.46,19.49,321300.0,14.6572,14.6647,14.6421,14.6647,321300.0
2011-11-08 11:45:00,19.5,19.52,19.48,19.51,503100.0,14.6722,14.6873,14.6572,14.6797,503100.0
2011-11-08 11:50:00,19.51,19.54,19.51,19.52,555000.0,14.6797,14.7023,14.6797,14.6873,555000.0
2011-11-08 11:55:00,19.52,19.52,19.49,19.5,170400.0,14.6873,14.6873,14.6647,14.6722,170400.0
2011-11-08 12:00:00,19.5,19.53,19.5,19.53,392400.0,14.6722,14.6948,14.6722,14.6948,392400.0
2011-11-08 12:05:00,19.53,19.54,19.52,19.54,491100.0,14.6948,14.7023,14.6873,14.7023,491100.0
2011-11-08 12:10:00,19.53,19.55,19.53,19.54,332400.0,14.6948,14.7098,14.6948,14.7023,332400.0
2011-11-08 12:15:00,19.55,19.55,19.54,19.55,314400.0,14.7098,14.7098,14.7023,14.7098,314400.0
2011-11-08 12:20:00,19.55,19.58,19.55,19.58,498600.0,14.7098,14.7324,14.7098,14.7324,498600.0
2011-11-08 12:25:00,19.58,19.6,19.58,19.59,611400.0,14.7324,14.7475,14.7324,14.7399,611400.0
2011-11-08 12:30:00,19.59,19.61,19.59,19.61,522600.0,14.7399,14.755,14.7399,14.755,522600.0
2011-11-08 12:35:00,19.61,19.61,19.6,19.61,380700.0,14.755,14.755,14.7475,14.755,380700.0
2011-11-08 12:40:00,19.61,19.63,19.6,19.6,565800.0,14.755,14.77,14.7475,14.7475,565800.0
2011-11-08 12:45:00,19.6,19.61,19.59,19.61,485100.0,14.7475,14.755,14.7399,14.755,485100.0
2011-11-08 12:50:00,19.61,19.61,19.59,19.6,486900.0,14.755,14.755,14.7399,14.7475,486900.0
2011-11-08 12:55:00,19.6,19.62,19.6,19.62,332100.0,14.7475,14.7625,14.7475,14.7625,332100.0
2011-11-08 13:00:00,19.62,19.65,19.62,19.65,832800.0,14.7625,14.7851,14.7625,14.7851,832800.0
2011-11-08 13:05:00,19.65,19.66,19.64,19.65,427500.0,14.7851,14.7926,14.7775,14.7851,427500.0
2011-11-08 13:10:00,19.65,19.65,19.63,19.65,505500.0,14.7851,14.7851,14.77,14.7851,505500.0
2011-11-08 13:15:00,19.65,19.7,19.65,19.69,1598100.0,14.7851,14.8227,14.7851,14.8152,1598100.0
2011-11-08 13:20:00,19.69,19.72,19.67,19.71,583200.0,14.8152,14.8377,14.8001,14.8302,583200.0
2011-11-08 13:25:00,19.71,19.73,19.68,19.69,1053600.0,14.8302,14.8453,14.8076,14.8152,1053600.0
2011-11-08 13:30:00,19.69,19.72,19.68,19.69,690300.0,14.8152,14.8377,14.8076,14.8152,690300.0
2011-11-08 13:35:00,19.69,19.72,19.69,19.72,365100.0,14.8152,14.8377,14.8152,14.8377,365100.0
2011-11-08 13:40:00,19.72,19.73,19.72,19.73,751200.0,14.8377,14.8453,14.8377,14.8453,751200.0
2011-11-08 13:45:00,19.72,19.79,19.7,19.77,1248600.0,14.8377,14.8904,14.8227,14.8754,1248600.0
2011-11-08 13:50:00,19.77,19.79,19.76,19.78,917100.0,14.8754,14.8904,14.8678,14.8829,917100.0
2011-11-08 13:55:00,19.78,19.8,19.76,19.77,1189200.0,14.8829,14.8979,14.8678,14.8754,1189200.0
2011-11-08 14:00:00,19.77,19.78,19.76,19.76,741000.0,14.8754,14.8829,14.8678,14.8678,741000.0
2011-11-08 14:05:00,19.76,19.77,19.73,19.74,468300.0,14.8678,14.8754,14.8453,14.8528,468300.0
2011-11-08 14:10:00,19.74,19.74,19.72,19.73,531300.0,14.8528,14.8528,14.8377,14.8453,531300.0
2011-11-08 14:15:00,19.73,19.74,19.72,19.72,386400.0,14.8453,14.8528,14.8377,14.8377,386400.0
2011-11-08 14:20:00,19.72,19.75,19.72,19.75,624600.0,14.8377,14.8603,14.8377,14.8603,624600.0
2011-11-08 14:25:00,19.75,19.77,19.73,19.77,570000.0,14.8603,14.8754,14.8453,14.8754,570000.0
2011-11-08 14:30:00,19.76,19.78,19.75,19.76,717300.0,14.8678,14.8829,14.8603,14.8678,717300.0
2011-11-08 14:35:00,19.76,19.78,19.76,19.77,378900.0,14.8678,14.8829,14.8678,14.8754,378900.0
2011-11-08 14:40:00,19.78,19.78,19.75,19.76,325200.0,14.8829,14.8829,14.8603,14.8678,325200.0
2011-11-08 14:45:00,19.76,19.76,19.74,19.75,362100.0,14.8678,14.8678,14.8528,14.8603,362100.0
2011-11-08 14:50:00,19.75,19.76,19.74,19.75,349500.0,14.8603,14.8678,14.8528,14.8603,349500.0
2011-11-08 14:55:00,19.75,19.76,19.74,19.74,441600.0,14.8603,14.8678,14.8528,14.8528,441600.0
2011-11-08 15:00:00,19.75,19.75,19.72,19.73,588600.0,14.8603,14.8603,14.8377,14.8453,588600.0
2011-11-08 15:05:00,19.73,19.74,19.72,19.72,354000.0,14.8453,14.8528,14.8377,14.8377,354000.0
2011-11-08 15:10:00,19.72,19.76,19.72,19.76,611700.0,14.8377,14.8678,14.8377,14.8678,611700.0
2011-11-08 15:15:00,19.76,19.77,19.75,19.76,778200.0,14.8678,14.8754,14.8603,14.8678,778200.0
2011-11-08 15:20:00,19.76,19.77,19.75,19.76,380100.0,14.8678,14.8754,14.8603,14.8678,380100.0
2011-11-08 15:25:00,19.76,19.77,19.74,19.76,456000.0,14.8678,14.8754,14.8528,14.8678,456000.0
2011-11-08 15:30:00,19.76,19.78,19.76,19.78,507000.0,14.8678,14.8829,14.8678,14.8829,507000.0
2011-11-08 15:35:00,19.78,19.79,19.76,19.77,664500.0,14.8829,14.8904,14.8678,14.8754,664500.0
2011-11-08 15:40:00,19.78,19.78,19.76,19.77,811200.0,14.8829,14.8829,14.8678,14.8754,811200.0
2011-11-08 15:45:00,19.77,19.8,19.77,19.79,1080000.0,14.8754,14.8979,14.8754,14.8904,1080000.0
2011-11-08 15:50:00,19.79,19.8,19.78,19.8,1672500.0,14.8904,14.8979,14.8829,14.8979,1672500.0
2011-11-08 15:55:00,19.8,19.8,19.77,19.78,2177100.0,14.8979,14.8979,14.8754,14.8829,2177100.0
2011-11-09 09:30:00,19.51,19.57,19.46,19.57,2483100.0,14.6797,14.7249,14.6421,14.7249,2483100.0
2011-11-09 09:35:00,19.57,19.64,19.51,19.54,1278900.0,14.7249,14.7775,14.6797,14.7023,1278900.0
2011-11-09 09:40:00,19.55,19.62,19.53,19.62,824700.0,14.7098,14.7625,14.6948,14.7625,824700.0
2011-11-09 09:45:00,19.61,19.62,19.52,19.56,638700.0,14.755,14.7625,14.6873,14.7174,638700.0
2011-11-09 09:50:00,19.56,19.56,19.47,19.48,481500.0,14.7174,14.7174,14.6496,14.6572,481500.0
2011-11-09 09:55:00,19.47,19.49,19.45,19.49,587400.0,14.6496,14.6647,14.6346,14.6647,587400.0
2011-11-09 10:00:00,19.49,19.51,19.43,19.47,771000.0,14.6647,14.6797,14.6195,14.6496,771000.0
2011-11-09 10:05:00,19.47,19.48,19.41,19.43,873000.0,14.6496,14.6572,14.6045,14.6195,873000.0
2011-11-09 10:10:00,19.43,19.46,19.42,19.42,595200.0,14.6195,14.6421,14.612,14.612,595200.0
2011-11-09 10:15:00,19.42,19.44,19.4,19.42,385800.0,14.612,14.6271,14.597,14.612,385800.0
2011-11-09 10:20:00,19.42,19.43,19.4,19.4,326400.0,14.612,14.6195,14.597,14.597,326400.0
2011-11-09 10:25:00,19.4,19.42,19.38,19.39,702900.0,14.597,14.612,14.5819,14.5894,702900.0
2011-11-09 10:30:00,19.39,19.43,19.38,19.42,426300.0,14.5894,14.6195,14.5819,14.612,426300.0
2011-11-09 10:35:00,19.42,19.42,19.37,19.4,585300.0,14.612,14.612,14.5744,14.597,585300.0
2011-11-09 10:40:00,19.4,19.41,19.37,19.39,241800.0,14.597,14.6045,14.5744,14.5894,241800.0
2011-11-09 10:45:00,19.39,19.43,19.38,19.41,621600.0,14.5894,14.6195,14.5819,14.6045,621600.0
2011-11-09 10:50:00,19.42,19.47,19.41,19.43,978000.0,14.612,14.6496,14.6045,14.6195,978000.0
2011-11-09 10:55:00,19.43,19.44,19.4,19.41,390900.0,14.6195,14.6271,14.597,14.6045,390900.0
2011-11-09 11:00:00,19.41,19.42,19.39,19.41,231900.0,14.6045,14.612,14.5894,14.6045,231900.0
2011-11-09 11:05:00,19.42,19.43,19.39,19.43,344100.0,14.612,14.6195,14.5894,14.6195,344100.0
2011-11-09 11:10:00,19.42,19.43,19.4,19.4,349200.0,14.612,14.6195,14.597,14.597,349200.0
2011-11-09 11:15:00,19.4,19.48,19.4,19.48,510600.0,14.597,14.6572,14.597,14.6572,510600.0
2011-11-09 11:20:00,19.48,19.5,19.46,19.48,297900.0,14.6572,14.6722,14.6421,14.6572,297900.0
2011-11-09 11:25:00,19.47,19.49,19.46,19.47,215700.0,14.6496,14.6647,14.6421,14.6496,215700.0
2011-11-09 11:30:00,19.47,19.48,19.45,19.48,336000.0,14.6496,14.6572,14.6346,14.6572,336000.0
2011-11-09 11:35:00,19.48,19.52,19.48,19.5,409500.0,14.6572,14.6873,14.6572,14.6722,409500.0
2011-11-09 11:40:00,19.5,19.5,19.46,19.49,212100.0,14.6722,14.6722,14.6421,14.6647,212100.0
2011-11-09 11:45:00,19.49,19.49,19.45,19.47,258600.0,14.6647,14.6647,14.6346,14.6496,258600.0
2011-11-09 11:50:00,19.47,19.5,19.47,19.5,182400.0,14.6496,14.6722,14.6496,14.6722,182400.0
2011-11-09 11:55:00,19.5,19.51,19.49,19.49,213300.0,14.6722,14.6797,14.6647,14.6647,213300.0
2011-11-09 12:00:00,19.49,19.49,19.46,19.46,166200.0,14.6647,14.6647,14.6421,14.6421,166200.0
2011-11-09 12:05:00,19.46,19.47,19.45,19.45,141300.0,14.6421,14.6496,14.6346,14.6346,141300.0
2011-11-09 12:10:00,19.45,19.46,19.44,19.45,129900.0,14.6346,14.6421,14.6271,14.6346,129900.0
2011-11-09 12:15:00,19.45,19.46,19.43,19.44,120600.0,14.6346,14.6421,14.6195,14.6271,120600.0
2011-11-09 12:20:00,19.44,19.46,19.44,19.44,187500.0,14.6271,14.6421,14.6271,14.6271,187500.0
2011-11-09 12:25:00,19.44,19.45,19.43,19.43,286200.0,14.6271,14.6346,14.6195,14.6195,286200.0
2011-11-09 12:30:00,19.43,19.44,19.42,19.42,179100.0,14.6195,14.6271,14.612,14.612,179100.0
2011-11-09 12:35:00,19.42,19.44,19.42,19.43,181800.0,14.612,14.6271,14.612,14.6195,181800.0
2011-11-09 12:40:00,19.43,19.45,19.42,19.43,258000.0,14.6195,14.6346,14.612,14.6195,258000.0
2011-11-09 12:45:00,19.43,19.45,19.43,19.45,170700.0,14.6195,14.6346,14.6195,14.6346,170700.0
2011-11-09 12:50:00,19.45,19.45,19.44,19.45,190800.0,14.6346,14.6346,14.6271,14.6346,190800.0
2011-11-09 12:55:00,19.44,19.46,19.44,19.44,223500.0,14.6271,14.6421,14.6271,14.6271,223500.0
2011-11-09 13:00:00,19.44,19.45,19.43,19.44,178500.0,14.6271,14.6346,14.6195,14.6271,178500.0
2011-11-09 13:05:00,19.44,19.46,19.44,19.46,253500.0,14.6271,14.6421,14.6271,14.6421,253500.0
2011-11-09 13:10:00,19.46,19.46,19.43,19.43,129600.0,14.6421,14.6421,14.6195,14.6195,129600.0
2011-11-09 13:15:00,19.43,19.43,19.41,19.42,215700.0,14.6195,14.6195,14.6045,14.612,215700.0
2011-11-09 13:20:00,19.42,19.42,19.4,19.4,201000.0,14.612,14.612,14.597,14.597,201000.0
2011-11-09 13:25:00,19.4,19.4,19.38,19.39,324600.0,14.597,14.597,14.5819,14.5894,324600.0
2011-11-09 13:30:00,19.38,19.39,19.37,19.37,264900.0,14.5819,14.5894,14.5744,14.5744,264900.0
2011-11-09 13:35:00,19.38,19.38,19.37,19.37,197400.0,14.5819,14.5819,14.5744,14.5744,197400.0
2011-11-09 13:40:00,19.37,19.37,19.35,19.35,278100.0,14.5744,14.5744,14.5593,14.5593,278100.0
2011-11-09 13:45:00,19.35,19.36,19.34,19.34,207300.0,14.5593,14.5669,14.5518,14.5518,207300.0
2011-11-09 13:50:00,19.34,19.35,19.31,19.31,484200.0,14.5518,14.5593,14.5293,14.5293,484200.0
2011-11-09 13:55:00,19.32,19.32,19.28,19.29,812700.0,14.5368,14.5368,14.5067,14.5142,812700.0
2011-11-09 14:00:00,19.29,19.29,19.26,19.27,489300.0,14.5142,14.5142,14.4916,14.4992,489300.0
2011-11-09 14:05:00,19.27,19.27,19.23,19.25,557700.0,14.4992,14.4992,14.4691,14.4841,557700.0
2011-11-09 14:10:00,19.25,19.25,19.22,19.24,452700.0,14.4841,14.4841,14.4615,14.4766,452700.0
2011-11-09 14:15:00,19.24,19.24,19.22,19.24,396000.0,14.4766,14.4766,14.4615,14.4766,396000.0
2011-11-09 14:20:00,19.24,19.26,19.22,19.22,453300.0,14.4766,14.4916,14.4615,14.4615,453300.0
2011-11-09 14:25:00,19.22,19.24,19.2,19.23,617100.0,14.4615,14.4766,14.4465,14.4691,617100.0
2011-11-09 14:30:00,19.23,19.26,19.22,19.26,335700.0,14.4691,14.4916,14.4615,14.4916,335700.0
2011-11-09 14:35:00,19.26,19.28,19.25,19.27,393900.0,14.4916,14.5067,14.4841,14.4992,393900.0
2011-11-09 14:40:00,19.27,19.3,19.26,19.3,517500.0,14.4992,14.5217,14.4916,14.5217,517500.0
2011-11-09 14:45:00,19.3,19.31,19.29,19.3,248100.0,14.5217,14.5293,14.5142,14.5217,248100.0
2011-11-09 14:50:00,19.3,19.31,19.28,19.3,475500.0,14.5217,14.5293,14.5067,14.5217,475500.0
2011-11-09 14:55:00,19.3,19.31,19.29,19.29,295200.0,14.5217,14.5293,14.5142,14.5142,295200.0
2011-11-09 15:00:00,19.29,19.31,19.29,19.31,333900.0,14.5142,14.5293,14.5142,14.5293,333900.0
2011-11-09 15:05:00,19.31,19.35,19.31,19.34,557700.0,14.5293,14.5593,14.5293,14.5518,557700.0
2011-11-09 15:10:00,19.34,19.35,19.33,19.34,420600.0,14.5518,14.5593,14.5443,14.5518,420600.0
2011-11-09 15:15:00,19.34,19.37,19.33,19.35,313800.0,14.5518,14.5744,14.5443,14.5593,313800.0
2011-11-09 15:20:00,19.36,19.39,19.36,19.38,511800.0,14.5669,14.5894,14.5669,14.5819,511800.0
2011-11-09 15:25:00,19.38,19.39,19.36,19.38,334500.0,14.5819,14.5894,14.5669,14.5819,334500.0
2011-11-09 15:30:00,19.38,19.38,19.35,19.36,777900.0,14.5819,14.5819,14.5593,14.5669,777900.0
2011-11-09 15:35:00,19.36,19.36,19.33,19.34,551700.0,14.5669,14.5669,14.5443,14.5518,551700.0
2011-11-09 15:40:00,19.34,19.36,19.33,19.33,1184400.0,14.5518,14.5669,14.5443,14.5443,1184400.0
2011-11-09 15:45:00,19.33,19.36,19.32,19.35,1093200.0,14.5443,14.5669,14.5368,14.5593,1093200.0
2011-11-09 15:50:00,19.35,19.38,19.34,19.35,1338000.0,14.5593,14.5819,14.5518,14.5593,1338000.0
2011-11-09 15:55:00,19.35,19.39,19.34,19.35,2469900.0,14.5593,14.5894,14.5518,14.5593,2469900.0
2011-11-10 09:30:00,19.44,19.48,19.41,19.45,726300.0,14.6271,14.6572,14.6045,14.6346,726300.0
2011-11-10 09:35:00,19.45,19.47,19.42,19.47,211200.0,14.6346,14.6496,14.612,14.6496,211200.0
2011-11-10 09:40:00,19.47,19.5,19.46,19.49,264600.0,14.6496,14.6722,14.6421,14.6647,264600.0
2011-11-10 09:45:00,19.49,19.5,19.44,19.44,513900.0,14.6647,14.6722,14.6271,14.6271,513900.0
2011-11-10 09:50:00,19.44,19.46,19.43,19.45,272700.0,14.6271,14.6421,14.6195,14.6346,272700.0
2011-11-10 09:55:00,19.45,19.46,19.42,19.42,630900.0,14.6346,14.6421,14.612,14.612,630900.0
2011-11-10 10:00:00,19.42,19.44,19.41,19.43,618000.0,14.612,14.6271,14.6045,14.6195,618000.0
2011-11-10 10:05:00,19.43,19.44,19.42,19.42,343800.0,14.6195,14.6271,14.612,14.612,343800.0
2011-11-10 10:10:00,19.42,19.43,19.41,19.42,266100.0,14.612,14.6195,14.6045,14.612,266100.0
2011-11-10 10:15:00,19.42,19.42,19.39,19.4,284700.0,14.612,14.612,14.5894,14.597,284700.0
2011-11-10 10:20:00,19.4,19.4,19.38,19.39,251100.0,14.597,14.597,14.5819,14.5894,251100.0
2011-11-10 10:25:00,19.39,19.4,19.34,19.34,716100.0,14.5894,14.597,14.5518,14.5518,716100.0
2011-11-10 10:30:00,19.34,19.34,19.29,19.3,1028700.0,14.5518,14.5518,14.5142,14.5217,1028700.0
2011-11-10 10:35:00,19.3,19.33,19.3,19.31,458400.0,14.5217,14.5443,14.5217,14.5293,458400.0
2011-11-10 10:40:00,19.31,19.31,19.24,19.24,647700.0,14.5293,14.5293,14.4766,14.4766,647700.0
2011-11-10 10:45:00,19.24,19.24,19.19,19.19,776400.0,14.4766,14.4766,14.439,14.439,776400.0
2011-11-10 10:50:00,19.19,19.26,19.17,19.23,1254600.0,14.439,14.4916,14.4239,14.4691,1254600.0
2011-11-10 10:55:00,19.23,19.28,19.23,19.27,528000.0,14.4691,14.5067,14.4691,14.4992,528000.0
2011-11-10 11:00:00,19.27,19.28,19.26,19.27,460200.0,14.4992,14.5067,14.4916,14.4992,460200.0
2011-11-10 11:05:00,19.27,19.28,19.26,19.27,334500.0,14.4992,14.5067,14.4916,14.4992,334500.0
2011-11-10 11:10:00,19.27,19.27,19.24,19.25,349200.0,14.4992,14.4992,14.4766,14.4841,349200.0
2011-11-10 11:15:00,19.25,19.27,19.24,19.27,341400.0,14.4841,14.4992,14.4766,14.4992,341400.0
2011-11-10 11:20:00,19.27,19.28,19.26,19.27,277200.0,14.4992,14.5067,14.4916,14.4992,277200.0
2011-11-10 11:25:00,19.27,19.28,19.26,19.27,247200.0,14.4992,14.5067,14.4916,14.4992,247200.0
2011-11-10 11:30:00,19.27,19.29,19.26,19.29,267000.0,14.4992,14.5142,14.4916,14.5142,267000.0
2011-11-10 11:35:00,19.29,19.31,19.27,19.28,421200.0,14.5142,14.5293,14.4992,14.5067,421200.0
2011-11-10 11:40:00,19.27,19.3,19.27,19.3,360600.0,14.4992,14.5217,14.4992,14.5217,360600.0
2011-11-10 11:45:00,19.3,19.32,19.29,19.31,264600.0,14.5217,14.5368,14.5142,14.5293,264600.0
2011-11-10 11:50:00,19.31,19.32,19.3,19.3,149100.0,14.5293,14.5368,14.5217,14.5217,149100.0
2011-11-10 11:55:00,19.31,19.31,19.29,19.3,205500.0,14.5293,14.5293,14.5142,14.5217,205500.0
2011-11-10 12:00:00,19.3,19.3,19.28,19.29,301200.0,14.5217,14.5217,14.5067,14.5142,301200.0
2011-11-10 12:05:00,19.29,19.32,19.29,19.32,142500.0,14.5142,14.5368,14.5142,14.5368,142500.0
2011-11-10 12:10:00,19.31,19.32,19.29,19.31,322200.0,14.5293,14.5368,14.5142,14.5293,322200.0
2011-11-10 12:15:00,19.3,19.31,19.29,19.29,261600.0,14.5217,14.5293,14.5142,14.5142,261600.0
2011-11-10 12:20:00,19.29,19.3,19.29,19.3,127800.0,14.5142,14.5217,14.5142,14.5217,127800.0
2011-11-10 12:25:00,19.29,19.3,19.29,19.29,95700.0,14.5142,14.5217,14.5142,14.5142,95700.0
2011-11-10 12:30:00,19.29,19.3,19.28,19.28,164700.0,14.5142,14.5217,14.5067,14.5067,164700.0
2011-11-10 12:35:00,19.28,19.28,19.27,19.28,172800.0,14.5067,14.5067,14.4992,14.5067,172800.0
2011-11-10 12:40:00,19.28,19.29,19.27,19.28,119700.0,14.5067,14.5142,14.4992,14.5067,119700.0
2011-11-10 12:45:00,19.28,19.29,19.28,19.28,108000.0,14.5067,14.5142,14.5067,14.5067,108000.0
2011-11-10 12:50:00,19.28,19.29,19.27,19.28,184500.0,14.5067,14.5142,14.4992,14.5067,184500.0
2011-11-10 12:55:00,19.28,19.3,19.28,19.3,228300.0,14.5067,14.5217,14.5067,14.5217,228300.0
2011-11-10 13:00:00,19.3,19.32,19.29,19.32,180000.0,14.5217,14.5368,14.5142,14.5368,180000.0
2011-11-10 13:05:00,19.32,19.33,19.32,19.33,192600.0,14.5368,14.5443,14.5368,14.5443,192600.0
2011-11-10 13:10:00,19.33,19.37,19.33,19.37,509700.0,14.5443,14.5744,14.5443,14.5744,509700.0
2011-11-10 13:15:00,19.37,19.4,19.37,19.39,189600.0,14.5744,14.597,14.5744,14.5894,189600.0
2011-11-10 13:20:00,19.4,19.4,19.39,19.4,154800.0,14.597,14.597,14.5894,14.597,154800.0
2011-11-10 13:25:00,19.4,19.4,19.38,19.4,164700.0,14.597,14.597,14.5819,14.597,164700.0
2011-11-10 13:30:00,19.4,19.4,19.4,19.4,192600.0,14.597,14.597,14.597,14.597,192600.0
2011-11-10 13:35:00,19.4,19.4,19.38,19.39,138000.0,14.597,14.597,14.5819,14.5894,138000.0
2011-11-10 13:40:00,19.39,19.4,19.39,19.39,159600.0,14.5894,14.597,14.5894,14.5894,159600.0
2011-11-10 13:45:00,19.38,19.39,19.36,19.37,415500.0,14.5819,14.5894,14.5669,14.5744,415500.0
2011-11-10 13:50:00,19.37,19.38,19.36,19.37,120600.0,14.5744,14.5819,14.5669,14.5744,120600.0
2011-11-10 13:55:00,19.37,19.38,19.36,19.37,167100.0,14.5744,14.5819,14.5669,14.5744,167100.0
2011-11-10 14:00:00,19.37,19.38,19.35,19.35,222000.0,14.5744,14.5819,14.5593,14.5593,222000.0
2011-11-10 14:05:00,19.34,19.35,19.33,19.34,219000.0,14.5518,14.5593,14.5443,14.5518,219000.0
2011-11-10 14:10:00,19.34,19.35,19.33,19.35,165900.0,14.5518,14.5593,14.5443,14.5593,165900.0
2011-11-10 14:15:00,19.35,19.37,19.34,19.36,114600.0,14.5593,14.5744,14.5518,14.5669,114600.0
2011-11-10 14:20:00,19.36,19.37,19.34,19.36,299700.0,14.5669,14.5744,14.5518,14.5669,299700.0
2011-11-10 14:25:00,19.36,19.36,19.33,19.34,449100.0,14.5669,14.5669,14.5443,14.5518,449100.0
2011-11-10 14:30:00,19.34,19.35,19.33,19.34,284700.0,14.5518,14.5593,14.5443,14.5518,284700.0
2011-11-10 14:35:00,19.35,19.35,19.33,19.35,254400.0,14.5593,14.5593,14.5443,14.5593,254400.0
2011-11-10 14:40:00,19.34,19.37,19.34,19.36,150000.0,14.5518,14.5744,14.5518,14.5669,150000.0
2011-11-10 14:45:00,19.36,19.37,19.35,19.35,157800.0,14.5669,14.5744,14.5593,14.5593,157800.0
2011-11-10 14:50:00,19.35,19.36,19.34,19.34,180300.0,14.5593,14.5669,14.5518,14.5518,180300.0
2011-11-10 14:55:00,19.34,19.35,19.33,19.33,298500.0,14.5518,14.5593,14.5443,14.5443,298500.0
2011-11-10 15:00:00,19.33,19.35,19.33,19.33,615900.0,14.5443,14.5593,14.5443,14.5443,615900.0
2011-11-10 15:05:00,19.33,19.33,19.31,19.31,324600.0,14.5443,14.5443,14.5293,14.5293,324600.0
2011-11-10 15:10:00,19.31,19.33,19.31,19.33,195600.0,14.5293,14.5443,14.5293,14.5443,195600.0
2011-11-10 15:15:00,19.33,19.33,19.31,19.31,247500.0,14.5443,14.5443,14.5293,14.5293,247500.0
2011-11-10 15:20:00,19.31,19.33,19.3,19.32,264900.0,14.5293,14.5443,14.5217,14.5368,264900.0
2011-11-10 15:25:00,19.32,19.37,19.32,19.35,467700.0,14.5368,14.5744,14.5368,14.5593,467700.0
2011-11-10 15:30:00,19.35,19.36,19.34,19.34,407700.0,14.5593,14.5669,14.5518,14.5518,407700.0
2011-11-10 15:35:00,19.35,19.36,19.33,19.36,303000.0,14.5593,14.5669,14.5443,14.5669,303000.0
2011-11-10 15:40:00,19.36,19.36,19.33,19.35,294300.0,14.5669,14.5669,14.5443,14.5593,294300.0
2011-11-10 15:45:00,19.35,19.36,19.35,19.35,428400.0,14.5593,14.5669,14.5593,14.5593,428400.0
2011-11-10 15:50:00,19.35,19.39,19.35,19.39,852600.0,14.5593,14.5894,14.5593,14.5894,852600.0
2011-11-10 15:55:00,19.39,19.39,19.36,19.37,1110000.0,14.5894,14.5894,14.5669,14.5744,1110000.0
2011-11-11 09:30:00,19.5,19.54,19.49,19.53,649500.0,14.6722,14.7023,14.6647,14.6948,649500.0
2011-11-11 09:35:00,19.52,19.53,19.46,19.49,370500.0,14.6873,14.6948,14.6421,14.6647,370500.0
2011-11-11 09:40:00,19.49,19.54,19.49,19.52,322200.0,14.6647,14.7023,14.6647,14.6873,322200.0
2011-11-11 09:45:00,19.52,19.55,19.52,19.54,392400.0,14.6873,14.7098,14.6873,14.7023,392400.0
2011-11-11 09:50:00,19.54,19.55,19.52,19.55,302700.0,14.7023,14.7098,14.6873,14.7098,302700.0
2011-11-11 09:55:00,19.54,19.58,19.54,19.56,332700.0,14.7023,14.7324,14.7023,14.7174,332700.0
2011-11-11 10:00:00,19.57,19.62,19.57,19.61,399900.0,14.7249,14.7625,14.7249,14.755,399900.0
2011-11-11 10:05:00,19.6,19.62,19.56,19.56,404400.0,14.7475,14.7625,14.7174,14.7174,404400.0
2011-11-11 10:10:00,19.56,19.57,19.54,19.54,353700.0,14.7174,14.7249,14.7023,14.7023,353700.0
2011-11-11 10:15:00,19.54,19.56,19.53,19.55,197400.0,14.7023,14.7174,14.6948,14.7098,197400.0
2011-11-11 10:20:00,19.55,19.56,19.54,19.55,131700.0,14.7098,14.7174,14.7023,14.7098,131700.0
2011-11-11 10:25:00,19.56,19.59,19.53,19.58,867600.0,14.7174,14.7399,14.6948,14.7324,867600.0
2011-11-11 10:30:00,19.57,19.62,19.57,19.62,324300.0,14.7249,14.7625,14.7249,14.7625,324300.0
2011-11-11 10:35:00,19.62,19.64,19.62,19.62,237000.0,14.7625,14.7775,14.7625,14.7625,237000.0
2011-11-11 10:40:00,19.62,19.64,19.61,19.63,233400.0,14.7625,14.7775,14.755,14.77,233400.0
2011-11-11 10:45:00,19.64,19.66,19.63,19.66,382200.0,14.7775,14.7926,14.77,14.7926,382200.0
2011-11-11 10:50:00,19.66,19.69,19.66,19.67,485100.0,14.7926,14.8152,14.7926,14.8001,485100.0
2011-11-11 10:55:00,19.67,19.69,19.67,19.68,335100.0,14.8001,14.8152,14.8001,14.8076,335100.0
2011-11-11 11:00:00,19.68,19.7,19.68,19.68,329100.0,14.8076,14.8227,14.8076,14.8076,329100.0
2011-11-11 11:05:00,19.68,19.68,19.67,19.68,342000.0,14.8076,14.8076,14.8001,14.8076,342000.0
2011-11-11 11:10:00,19.68,19.68,19.67,19.68,209100.0,14.8076,14.8076,14.8001,14.8076,209100.0
2011-11-11 11:15:00,19.68,19.71,19.68,19.69,439800.0,14.8076,14.8302,14.8076,14.8152,439800.0
2011-11-11 11:20:00,19.69,19.69,19.68,19.69,183300.0,14.8152,14.8152,14.8076,14.8152,183300.0
2011-11-11 11:25:00,19.69,19.69,19.66,19.66,282000.0,14.8152,14.8152,14.7926,14.7926,282000.0
2011-11-11 11:30:00,19.67,19.67,19.65,19.66,178800.0,14.8001,14.8001,14.7851,14.7926,178800.0
2011-11-11 11:35:00,19.66,19.67,19.65,19.65,207900.0,14.7926,14.8001,14.7851,14.7851,207900.0
2011-11-11 11:40:00,19.66,19.66,19.64,19.66,186600.0,14.7926,14.7926,14.7775,14.7926,186600.0
2011-11-11 11:45:00,19.66,19.67,19.65,19.66,161400.0,14.7926,14.8001,14.7851,14.7926,161400.0
2011-11-11 11:50:00,19.67,19.68,19.66,19.67,474300.0,14.8001,14.8076,14.7926,14.8001,474300.0
2011-11-11 11:55:00,19.67,19.68,19.67,19.68,88500.0,14.8001,14.8076,14.8001,14.8076,88500.0
2011-11-11 12:00:00,19.68,19.68,19.67,19.68,268800.0,14.8076,14.8076,14.8001,14.8076,268800.0
2011-11-11 12:05:00,19.68,19.7,19.68,19.7,313200.0,14.8076,14.8227,14.8076,14.8227,313200.0
2011-11-11 12:10:00,19.7,19.7,19.69,19.69,115200.0,14.8227,14.8227,14.8152,14.8152,115200.0
2011-11-11 12:15:00,19.69,19.69,19.68,19.69,178500.0,14.8152,14.8152,14.8076,14.8152,178500.0
2011-11-11 12:20:00,19.7,19.7,19.68,19.68,132300.0,14.8227,14.8227,14.8076,14.8076,132300.0
2011-11-11 12:25:00,19.68,19.69,19.67,19.68,184200.0,14.8076,14.8152,14.8001,14.8076,184200.0
2011-11-11 12:30:00,19.68,19.68,19.67,19.68,189600.0,14.8076,14.8076,14.8001,14.8076,189600.0
2011-11-11 12:35:00,19.68,19.69,19.68,19.68,101700.0,14.8076,14.8152,14.8076,14.8076,101700.0
2011-11-11 12:40:00,19.69,19.69,19.68,19.68,97500.0,14.8152,14.8152,14.8076,14.8076,97500.0
2011-11-11 12:45:00,19.68,19.68,19.67,19.67,141900.0,14.8076,14.8076,14.8001,14.8001,141900.0
2011-11-11 12:50:00,19.67,19.67,19.67,19.67,50100.0,14.8001,14.8001,14.8001,14.8001,50100.0
2011-11-11 12:55:00,19.67,19.68,19.66,19.67,126300.0,14.8001,14.8076,14.7926,14.8001,126300.0
2011-11-11 13:00:00,19.68,19.68,19.67,19.68,201000.0,14.8076,14.8076,14.8001,14.8076,201000.0
2011-11-11 13:05:00,19.68,19.7,19.67,19.69,231000.0,14.8076,14.8227,14.8001,14.8152,231000.0
2011-11-11 13:10:00,19.69,19.72,19.69,19.72,240000.0,14.8152,14.8377,14.8152,14.8377,240000.0
2011-11-11 13:15:00,19.71,19.72,19.71,19.72,126300.0,14.8302,14.8377,14.8302,14.8377,126300.0
2011-11-11 13:20:00,19.72,19.73,19.72,19.72,170700.0,14.8377,14.8453,14.8377,14.8377,170700.0
2011-11-11 13:25:00,19.72,19.73,19.71,19.72,146100.0,14.8377,14.8453,14.8302,14.8377,146100.0
2011-11-11 13:30:00,19.72,19.73,19.72,19.73,133500.0,14.8377,14.8453,14.8377,14.8453,133500.0
2011-11-11 13:35:00,19.73,19.73,19.72,19.73,241800.0,14.8453,14.8453,14.8377,14.8453,241800.0
2011-11-11 13:40:00,19.73,19.73,19.73,19.73,193800.0,14.8453,14.8453,14.8453,14.8453,193800.0
2011-11-11 13:45:00,19.73,19.75,19.72,19.74,225600.0,14.8453,14.8603,14.8377,14.8528,225600.0
2011-11-11 13:50:00,19.74,19.75,19.74,19.74,255000.0,14.8528,14.8603,14.8528,14.8528,255000.0
2011-11-11 13:55:00,19.75,19.75,19.73,19.74,153600.0,14.8603,14.8603,14.8453,14.8528,153600.0
2011-11-11 14:00:00,19.74,19.74,19.72,19.72,230100.0,14.8528,14.8528,14.8377,14.8377,230100.0
2011-11-11 14:05:00,19.72,19.72,19.7,19.7,260400.0,14.8377,14.8377,14.8227,14.8227,260400.0
2011-11-11 14:10:00,19.71,19.72,19.7,19.72,536100.0,14.8302,14.8377,14.8227,14.8377,536100.0
2011-11-11 14:15:00,19.72,19.73,19.72,19.72,351000.0,14.8377,14.8453,14.8377,14.8377,351000.0
2011-11-11 14:20:00,19.73,19.73,19.72,19.73,211200.0,14.8453,14.8453,14.8377,14.8453,211200.0
2011-11-11 14:25:00,19.73,19.73,19.71,19.71,139200.0,14.8453,14.8453,14.8302,14.8302,139200.0
2011-11-11 14:30:00,19.71,19.72,19.71,19.72,198300.0,14.8302,14.8377,14.8302,14.8377,198300.0
2011-11-11 14:35:00,19.72,19.72,19.71,19.71,247200.0,14.8377,14.8377,14.8302,14.8302,247200.0
2011-11-11 14:40:00,19.71,19.73,19.71,19.72,200700.0,14.8302,14.8453,14.8302,14.8377,200700.0
2011-11-11 14:45:00,19.72,19.73,19.71,19.72,139800.0,14.8377,14.8453,14.8302,14.8377,139800.0
2011-11-11 14:50:00,19.72,19.72,19.7,19.7,193200.0,14.8377,14.8377,14.8227,14.8227,193200.0
2011-11-11 14:55:00,19.7,19.71,19.69,19.7,319800.0,14.8227,14.8302,14.8152,14.8227,319800.0
2011-11-11 15:00:00,19.69,19.7,19.68,19.7,216600.0,14.8152,14.8227,14.8076,14.8227,216600.0
2011-11-11 15:05:00,19.7,19.71,19.68,19.69,310200.0,14.8227,14.8302,14.8076,14.8152,310200.0
2011-11-11 15:10:00,19.69,19.69,19.67,19.68,286500.0,14.8152,14.8152,14.8001,14.8076,286500.0
2011-11-11 15:15:00,19.68,19.7,19.68,19.69,172200.0,14.8076,14.8227,14.8076,14.8152,172200.0
2011-11-11 15:20:00,19.69,19.7,19.68,19.69,216900.0,14.8152,14.8227,14.8076,14.8152,216900.0
2011-11-11 15:25:00,19.69,19.71,19.69,19.71,339900.0,14.8152,14.8302,14.8152,14.8302,339900.0
2011-11-11 15:30:00,19.71,19.71,19.7,19.7,337500.0,14.8302,14.8302,14.8227,14.8227,337500.0
2011-11-11 15:35:00,19.69,19.7,19.68,19.68,273000.0,14.8152,14.8227,14.8076,14.8076,273000.0
2011-11-11 15:40:00,19.68,19.7,19.68,19.7,369600.0,14.8076,14.8227,14.8076,14.8227,369600.0
2011-11-11 15:45:00,19.7,19.72,19.69,19.71,447300.0,14.8227,14.8377,14.8152,14.8302,447300.0
2011-11-11 15:50:00,19.71,19.74,19.71,19.74,880500.0,14.8302,14.8528,14.8302,14.8528,880500.0
2011-11-11 15:55:00,19.74,19.75,19.72,19.74,1952400.0,14.8528,14.8603,14.8377,14.8528,1952400.0
2011-11-14 09:30:00,19.6,19.62,19.51,19.54,1002300.0,14.7475,14.7625,14.6797,14.7023,1002300.0
2011-11-14 09:35:00,19.54,19.62,19.53,19.57,400200.0,14.7023,14.7625,14.6948,14.7249,400200.0
2011-11-14 09:40:00,19.57,19.59,19.56,19.57,344400.0,14.7249,14.7399,14.7174,14.7249,344400.0
2011-11-14 09:45:00,19.57,19.59,19.54,19.54,341100.0,14.7249,14.7399,14.7023,14.7023,341100.0
2011-11-14 09:50:00,19.54,19.58,19.52,19.53,572100.0,14.7023,14.7324,14.6873,14.6948,572100.0
2011-11-14 09:55:00,19.53,19.53,19.51,19.51,246600.0,14.6948,14.6948,14.6797,14.6797,246600.0
2011-11-14 10:00:00,19.51,19.54,19.5,19.52,440400.0,14.6797,14.7023,14.6722,14.6873,440400.0
2011-11-14 10:05:00,19.52,19.54,19.5,19.53,341400.0,14.6873,14.7023,14.6722,14.6948,341400.0
2011-11-14 10:10:00,19.53,19.54,19.51,19.51,216600.0,14.6948,14.7023,14.6797,14.6797,216600.0
2011-11-14 10:15:00,19.51,19.51,19.49,19.5,270600.0,14.6797,14.6797,14.6647,14.6722,270600.0
2011-11-14 10:20:00,19.5,19.52,19.49,19.51,165900.0,14.6722,14.6873,14.6647,14.6797,165900.0
2011-11-14 10:25:00,19.52,19.55,19.52,19.54,332100.0,14.6873,14.7098,14.6873,14.7023,332100.0
2011-11-14 10:30:00,19.54,19.54,19.51,19.52,238200.0,14.7023,14.7023,14.6797,14.6873,238200.0
2011-11-14 10:35:00,19.51,19.53,19.5,19.53,218400.0,14.6797,14.6948,14.6722,14.6948,218400.0
2011-11-14 10:40:00,19.53,19.53,19.51,19.53,200400.0,14.6948,14.6948,14.6797,14.6948,200400.0
2011-11-14 10:45:00,19.53,19.53,19.51,19.53,145200.0,14.6948,14.6948,14.6797,14.6948,145200.0
2011-11-14 10:50:00,19.53,19.56,19.53,19.56,215400.0,14.6948,14.7174,14.6948,14.7174,215400.0
2011-11-14 10:55:00,19.56,19.58,19.55,19.57,281700.0,14.7174,14.7324,14.7098,14.7249,281700.0
2011-11-14 11:00:00,19.57,19.58,19.57,19.57,391800.0,14.7249,14.7324,14.7249,14.7249,391800.0
2011-11-14 11:05:00,19.57,19.6,19.57,19.59,313200.0,14.7249,14.7475,14.7249,14.7399,313200.0
2011-11-14 11:10:00,19.6,19.6,19.57,19.57,260400.0,14.7475,14.7475,14.7249,14.7249,260400.0
2011-11-14 11:15:00,19.57,19.6,19.57,19.59,255300.0,14.7249,14.7475,14.7249,14.7399,255300.0
2011-11-14 11:20:00,19.59,19.62,19.58,19.62,526200.0,14.7399,14.7625,14.7324,14.7625,526200.0
2011-11-14 11:25:00,19.62,19.63,19.61,19.61,437700.0,14.7625,14.77,14.755,14.755,437700.0
2011-11-14 11:30:00,19.61,19.62,19.59,19.59,562500.0,14.755,14.7625,14.7399,14.7399,562500.0
2011-11-14 11:35:00,19.59,19.62,19.59,19.6,216000.0,14.7399,14.7625,14.7399,14.7475,216000.0
2011-11-14 11:40:00,19.6,19.6,19.58,19.59,215100.0,14.7475,14.7475,14.7324,14.7399,215100.0
2011-11-14 11:45:00,19.58,19.59,19.56,19.56,271800.0,14.7324,14.7399,14.7174,14.7174,271800.0
2011-11-14 11:50:00,19.56,19.58,19.55,19.55,286800.0,14.7174,14.7324,14.7098,14.7098,286800.0
2011-11-14 11:55:00,19.55,19.55,19.53,19.54,133500.0,14.7098,14.7098,14.6948,14.7023,133500.0
2011-11-14 12:00:00,19.54,19.54,19.51,19.51,321000.0,14.7023,14.7023,14.6797,14.6797,321000.0
2011-11-14 12:05:00,19.51,19.52,19.51,19.52,154200.0,14.6797,14.6873,14.6797,14.6873,154200.0
2011-11-14 12:10:00,19.52,19.52,19.51,19.52,166200.0,14.6873,14.6873,14.6797,14.6873,166200.0
2011-11-14 12:15:00,19.52,19.52,19.51,19.51,357900.0,14.6873,14.6873,14.6797,14.6797,357900.0
2011-11-14 12:20:00,19.51,19.52,19.5,19.5,200400.0,14.6797,14.6873,14.6722,14.6722,200400.0
2011-11-14 12:25:00,19.5,19.5,19.48,19.48,129000.0,14.6722,14.6722,14.6572,14.6572,129000.0
2011-11-14 12:30:00,19.48,19.49,19.47,19.47,202200.0,14.6572,14.6647,14.6496,14.6496,202200.0
2011-11-14 12:35:00,19.47,19.47,19.45,19.47,245400.0,14.6496,14.6496,14.6346,14.6496,245400.0
2011-11-14 12:40:00,19.47,19.48,19.47,19.47,98700.0,14.6496,14.6572,14.6496,14.6496,98700.0
2011-11-14 12:45:00,19.48,19.48,19.47,19.48,81000.0,14.6572,14.6572,14.6496,14.6572,81000.0
2011-11-14 12:50:00,19.48,19.48,19.47,19.47,111300.0,14.6572,14.6572,14.6496,14.6496,111300.0
2011-11-14 12:55:00,19.47,19.48,19.47,19.47,245100.0,14.6496,14.6572,14.6496,14.6496,245100.0
2011-11-14 13:00:00,19.48,19.48,19.46,19.47,171300.0,14.6572,14.6572,14.6421,14.6496,171300.0
2011-11-14 13:05:00,19.47,19.47,19.46,19.46,119400.0,14.6496,14.6496,14.6421,14.6421,119400.0
2011-11-14 13:10:00,19.46,19.46,19.46,19.46,65400.0,14.6421,14.6421,14.6421,14.6421,65400.0
2011-11-14 13:15:00,19.46,19.47,19.46,19.46,162600.0,14.6421,14.6496,14.6421,14.6421,162600.0
2011-11-14 13:20:00,19.46,19.47,19.46,19.46,49500.0,14.6421,14.6496,14.6421,14.6421,49500.0
2011-11-14 13:25:00,19.47,19.5,19.46,19.5,416400.0,14.6496,14.6722,14.6421,14.6722,416400.0
2011-11-14 13:30:00,19.5,19.5,19.49,19.49,210000.0,14.6722,14.6722,14.6647,14.6647,210000.0
2011-11-14 13:35:00,19.49,19.49,19.47,19.47,399900.0,14.6647,14.6647,14.6496,14.6496,399900.0
2011-11-14 13:40:00,19.47,19.49,19.47,19.48,155100.0,14.6496,14.6647,14.6496,14.6572,155100.0
2011-11-14 13:45:00,19.48,19.48,19.47,19.48,90900.0,14.6572,14.6572,14.6496,14.6572,90900.0
2011-11-14 13:50:00,19.48,19.48,19.46,19.46,214800.0,14.6572,14.6572,14.6421,14.6421,214800.0
2011-11-14 13:55:00,19.47,19.48,19.46,19.47,185400.0,14.6496,14.6572,14.6421,14.6496,185400.0
2011-11-14 14:00:00,19.47,19.48,19.46,19.47,202800.0,14.6496,14.6572,14.6421,14.6496,202800.0
2011-11-14 14:05:00,19.47,19.5,19.47,19.5,316200.0,14.6496,14.6722,14.6496,14.6722,316200.0
2011-11-14 14:10:00,19.5,19.51,19.5,19.51,294300.0,14.6722,14.6797,14.6722,14.6797,294300.0
2011-11-14 14:15:00,19.51,19.52,19.5,19.52,441600.0,14.6797,14.6873,14.6722,14.6873,441600.0
2011-11-14 14:20:00,19.52,19.54,19.52,19.53,162600.0,14.6873,14.7023,14.6873,14.6948,162600.0
2011-11-14 14:25:00,19.53,19.53,19.49,19.5,227100.0,14.6948,14.6948,14.6647,14.6722,227100.0
2011-11-14 14:30:00,19.49,19.53,19.49,19.5,589800.0,14.6647,14.6948,14.6647,14.6722,589800.0
2011-11-14 14:35:00,19.5,19.54,19.5,19.54,419700.0,14.6722,14.7023,14.6722,14.7023,419700.0
2011-11-14 14:40:00,19.54,19.54,19.53,19.53,548400.0,14.7023,14.7023,14.6948,14.6948,548400.0
2011-11-14 14:45:00,19.53,19.54,19.51,19.51,269700.0,14.6948,14.7023,14.6797,14.6797,269700.0
2011-11-14 14:50:00,19.52,19.53,19.5,19.52,375600.0,14.6873,14.6948,14.6722,14.6873,375600.0
2011-11-14 14:55:00,19.53,19.53,19.5,19.51,431700.0,14.6948,14.6948,14.6722,14.6797,431700.0
2011-11-14 15:00:00,19.51,19.52,19.5,19.52,424200.0,14.6797,14.6873,14.6722,14.6873,424200.0
2011-11-14 15:05:00,19.52,19.54,19.52,19.54,463800.0,14.6873,14.7023,14.6873,14.7023,463800.0
2011-11-14 15:10:00,19.54,19.56,19.53,19.56,557100.0,14.7023,14.7174,14.6948,14.7174,557100.0
2011-11-14 15:15:00,19.56,19.57,19.55,19.55,369900.0,14.7174,14.7249,14.7098,14.7098,369900.0
2011-11-14 15:20:00,19.55,19.57,19.55,19.56,342600.0,14.7098,14.7249,14.7098,14.7174,342600.0
2011-11-14 15:25:00,19.56,19.59,19.55,19.59,870900.0,14.7174,14.7399,14.7098,14.7399,870900.0
2011-11-14 15:30:00,19.59,19.61,19.58,19.6,814500.0,14.7399,14.755,14.7324,14.7475,814500.0
2011-11-14 15:35:00,19.6,19.64,19.6,19.62,1127700.0,14.7475,14.7775,14.7475,14.7625,1127700.0
2011-11-14 15:40:00,19.62,19.64,19.62,19.64,576900.0,14.7625,14.7775,14.7625,14.7775,576900.0
2011-11-14 15:45:00,19.64,19.65,19.63,19.64,1055400.0,14.7775,14.7851,14.77,14.7775,1055400.0
2011-11-14 15:50:00,19.64,19.66,19.63,19.66,1029600.0,14.7775,14.7926,14.77,14.7926,1029600.0
2011-11-14 15:55:00,19.66,19.66,19.62,19.63,2005200.0,14.7926,14.7926,14.7625,14.77,2005200.0
2011-11-15 09:30:00,19.25,19.35,19.25,19.3,2207400.0,14.4841,14.5593,14.4841,14.5217,2207400.0
2011-11-15 09:35:00,19.3,19.33,19.23,19.32,1887300.0,14.5217,14.5443,14.4691,14.5368,1887300.0
2011-11-15 09:40:00,19.32,19.33,19.22,19.24,1256400.0,14.5368,14.5443,14.4615,14.4766,1256400.0
2011-11-15 09:45:00,19.24,19.28,19.18,19.2,2267400.0,14.4766,14.5067,14.4314,14.4465,2267400.0
2011-11-15 09:50:00,19.19,19.22,19.17,19.22,1736700.0,14.439,14.4615,14.4239,14.4615,1736700.0
2011-11-15 09:55:00,19.22,19.25,19.18,19.2,879000.0,14.4615,14.4841,14.4314,14.4465,879000.0
2011-11-15 10:00:00,19.2,19.21,19.16,19.17,1151400.0,14.4465,14.454,14.4164,14.4239,1151400.0
2011-11-15 10:05:00,19.17,19.17,19.1,19.14,1838400.0,14.4239,14.4239,14.3712,14.4013,1838400.0
2011-11-15 10:10:00,19.14,19.18,19.12,19.16,780300.0,14.4013,14.4314,14.3863,14.4164,780300.0
2011-11-15 10:15:00,19.17,19.18,19.11,19.14,629100.0,14.4239,14.4314,14.3788,14.4013,629100.0
2011-11-15 10:20:00,19.14,19.18,19.14,19.17,472800.0,14.4013,14.4314,14.4013,14.4239,472800.0
2011-11-15 10:25:00,19.17,19.17,19.13,19.13,465300.0,14.4239,14.4239,14.3938,14.3938,465300.0
2011-11-15 10:30:00,19.13,19.17,19.12,19.15,492000.0,14.3938,14.4239,14.3863,14.4089,492000.0
2011-11-15 10:35:00,19.15,19.19,19.15,19.15,636000.0,14.4089,14.439,14.4089,14.4089,636000.0
2011-11-15 10:40:00,19.15,19.15,19.12,19.15,360600.0,14.4089,14.4089,14.3863,14.4089,360600.0
2011-11-15 10:45:00,19.15,19.15,19.11,19.14,638700.0,14.4089,14.4089,14.3788,14.4013,638700.0
2011-11-15 10:50:00,19.14,19.16,19.13,19.15,426600.0,14.4013,14.4164,14.3938,14.4089,426600.0
2011-11-15 10:55:00,19.15,19.17,19.15,19.15,404700.0,14.4089,14.4239,14.4089,14.4089,404700.0
2011-11-15 11:00:00,19.15,19.17,19.15,19.16,266400.0,14.4089,14.4239,14.4089,14.4164,266400.0
2011-11-15 11:05:00,19.16,19.19,19.15,19.16,536100.0,14.4164,14.439,14.4089,14.4164,536100.0
2011-11-15 11:10:00,19.16,19.17,19.15,19.16,391800.0,14.4164,14.4239,14.4089,14.4164,391800.0
2011-11-15 11:15:00,19.16,19.16,19.11,19.11,519000.0,14.4164,14.4164,14.3788,14.3788,519000.0
2011-11-15 11:20:00,19.11,19.11,19.09,19.11,388200.0,14.3788,14.3788,14.3637,14.3788,388200.0
2011-11-15 11:25:00,19.11,19.12,19.1,19.12,247200.0,14.3788,14.3863,14.3712,14.3863,247200.0
2011-11-15 11:30:00,19.12,19.12,19.1,19.1,234000.0,14.3863,14.3863,14.3712,14.3712,234000.0
2011-11-15 11:35:00,19.11,19.14,19.11,19.13,329700.0,14.3788,14.4013,14.3788,14.3938,329700.0
2011-11-15 11:40:00,19.13,19.13,19.11,19.11,208800.0,14.3938,14.3938,14.3788,14.3788,208800.0
2011-11-15 11:45:00,19.11,19.12,19.1,19.1,343800.0,14.3788,14.3863,14.3712,14.3712,343800.0
2011-11-15 11:50:00,19.1,19.12,19.1,19.1,354300.0,14.3712,14.3863,14.3712,14.3712,354300.0
2011-11-15 11:55:00,19.1,19.12,19.08,19.1,515400.0,14.3712,14.3863,14.3562,14.3712,515400.0
2011-11-15 12:00:00,19.11,19.14,19.11,19.14,343200.0,14.3788,14.4013,14.3788,14.4013,343200.0
2011-11-15 12:05:00,19.14,19.14,19.12,19.13,430200.0,14.4013,14.4013,14.3863,14.3938,430200.0
2011-11-15 12:10:00,19.13,19.14,19.13,19.14,292800.0,14.3938,14.4013,14.3938,14.4013,292800.0
2011-11-15 12:15:00,19.14,19.15,19.12,19.12,284100.0,14.4013,14.4089,14.3863,14.3863,284100.0
2011-11-15 12:20:00,19.12,19.14,19.12,19.13,213000.0,14.3863,14.4013,14.3863,14.3938,213000.0
2011-11-15 12:25:00,19.13,19.15,19.13,19.13,410100.0,14.3938,14.4089,14.3938,14.3938,410100.0
2011-11-15 12:30:00,19.13,19.16,19.13,19.15,557100.0,14.3938,14.4164,14.3938,14.4089,557100.0
2011-11-15 12:35:00,19.15,19.18,19.15,19.15,605100.0,14.4089,14.4314,14.4089,14.4089,605100.0
2011-11-15 12:40:00,19.15,19.16,19.14,19.14,196800.0,14.4089,14.4164,14.4013,14.4013,196800.0
2011-11-15 12:45:00,19.14,19.14,19.13,19.13,198900.0,14.4013,14.4013,14.3938,14.3938,198900.0
2011-11-15 12:50:00,19.13,19.13,19.12,19.13,210900.0,14.3938,14.3938,14.3863,14.3938,210900.0
2011-11-15 12:55:00,19.13,19.14,19.13,19.13,314700.0,14.3938,14.4013,14.3938,14.3938,314700.0
2011-11-15 13:00:00,19.13,19.15,19.13,19.14,528600.0,14.3938,14.4089,14.3938,14.4013,528600.0
2011-11-15 13:05:00,19.14,19.14,19.13,19.14,131400.0,14.4013,14.4013,14.3938,14.4013,131400.0
2011-11-15 13:10:00,19.14,19.14,19.12,19.12,179700.0,14.4013,14.4013,14.3863,14.3863,179700.0
2011-11-15 13:15:00,19.12,19.13,19.12,19.12,270900.0,14.3863,14.3938,14.3863,14.3863,270900.0
2011-11-15 13:20:00,19.12,19.12,19.11,19.11,352200.0,14.3863,14.3863,14.3788,14.3788,352200.0
2011-11-15 13:25:00,19.11,19.13,19.11,19.12,285300.0,14.3788,14.3938,14.3788,14.3863,285300.0
2011-11-15 13:30:00,19.12,19.13,19.12,19.12,309000.0,14.3863,14.3938,14.3863,14.3863,309000.0
2011-11-15 13:35:00,19.12,19.13,19.12,19.13,284100.0,14.3863,14.3938,14.3863,14.3938,284100.0
2011-11-15 13:40:00,19.13,19.13,19.1,19.12,429300.0,14.3938,14.3938,14.3712,14.3863,429300.0
2011-11-15 13:45:00,19.12,19.12,19.1,19.11,290700.0,14.3863,14.3863,14.3712,14.3788,290700.0
2011-11-15 13:50:00,19.11,19.13,19.11,19.12,318000.0,14.3788,14.3938,14.3788,14.3863,318000.0
2011-11-15 13:55:00,19.12,19.13,19.12,19.12,160500.0,14.3863,14.3938,14.3863,14.3863,160500.0
2011-11-15 14:00:00,19.12,19.13,19.12,19.13,213300.0,14.3863,14.3938,14.3863,14.3938,213300.0
2011-11-15 14:05:00,19.12,19.13,19.12,19.13,259800.0,14.3863,14.3938,14.3863,14.3938,259800.0
2011-11-15 14:10:00,19.13,19.13,19.12,19.12,463800.0,14.3938,14.3938,14.3863,14.3863,463800.0
2011-11-15 14:15:00,19.12,19.12,19.1,19.11,442800.0,14.3863,14.3863,14.3712,14.3788,442800.0
2011-11-15 14:20:00,19.11,19.12,19.1,19.12,334800.0,14.3788,14.3863,14.3712,14.3863,334800.0
2011-11-15 14:25:00,19.12,19.12,19.1,19.11,272100.0,14.3863,14.3863,14.3712,14.3788,272100.0
2011-11-15 14:30:00,19.11,19.13,19.11,19.12,391500.0,14.3788,14.3938,14.3788,14.3863,391500.0
2011-11-15 14:35:00,19.12,19.15,19.12,19.15,492300.0,14.3863,14.4089,14.3863,14.4089,492300.0
2011-11-15 14:40:00,19.15,19.16,19.14,19.15,291000.0,14.4089,14.4164,14.4013,14.4089,291000.0
2011-11-15 14:45:00,19.15,19.18,19.14,19.17,433800.0,14.4089,14.4314,14.4013,14.4239,433800.0
2011-11-15 14:50:00,19.17,19.2,19.17,19.19,360900.0,14.4239,14.4465,14.4239,14.439,360900.0
2011-11-15 14:55:00,19.19,19.2,19.18,19.18,681300.0,14.439,14.4465,14.4314,14.4314,681300.0
2011-11-15 15:00:00,19.18,19.23,19.18,19.23,781800.0,14.4314,14.4691,14.4314,14.4691,781800.0
2011-11-15 15:05:00,19.23,19.24,19.21,19.21,631200.0,14.4691,14.4766,14.454,14.454,631200.0
2011-11-15 15:10:00,19.21,19.21,19.2,19.2,474900.0,14.454,14.454,14.4465,14.4465,474900.0
2011-11-15 15:15:00,19.2,19.21,19.19,19.19,342600.0,14.4465,14.454,14.439,14.439,342600.0
2011-11-15 15:20:00,19.19,19.2,19.19,19.19,292800.0,14.439,14.4465,14.439,14.439,292800.0
2011-11-15 15:25:00,19.19,19.2,19.19,19.19,370500.0,14.439,14.4465,14.439,14.439,370500.0
2011-11-15 15:30:00,19.2,19.2,19.19,19.19,329700.0,14.4465,14.4465,14.439,14.439,329700.0
2011-11-15 15:35:00,19.19,19.19,19.17,19.17,557100.0,14.439,14.439,14.4239,14.4239,557100.0
2011-11-15 15:40:00,19.17,19.19,19.17,19.19,543300.0,14.4239,14.439,14.4239,14.439,543300.0
2011-11-15 15:45:00,19.19,19.21,19.18,19.21,717300.0,14.439,14.454,14.4314,14.454,717300.0
2011-11-15 15:50:00,19.21,19.22,19.19,19.21,1008900.0,14.454,14.4615,14.439,14.454,1008900.0
2011-11-15 15:55:00,19.21,19.21,19.15,19.15,1933800.0,14.454,14.454,14.4089,14.4089,1933800.0
2011-11-16 09:30:00,19.03,19.05,18.97,18.97,1280700.0,14.3186,14.3336,14.2734,14.2734,1280700.0
2011-11-16 09:35:00,18.98,18.99,18.9,18.93,1242300.0,14.281,14.2885,14.2208,14.2433,1242300.0
2011-11-16 09:40:00,18.93,18.96,18.92,18.95,720900.0,14.2433,14.2659,14.2358,14.2584,720900.0
2011-11-16 09:45:00,18.95,18.99,18.94,18.97,921000.0,14.2584,14.2885,14.2509,14.2734,921000.0
2011-11-16 09:50:00,18.97,19.0,18.93,18.95,1022700.0,14.2734,14.296,14.2433,14.2584,1022700.0
2011-11-16 09:55:00,18.95,18.97,18.95,18.96,556800.0,14.2584,14.2734,14.2584,14.2659,556800.0
2011-11-16 10:00:00,18.96,18.98,18.92,18.93,704700.0,14.2659,14.281,14.2358,14.2433,704700.0
2011-11-16 10:05:00,18.93,18.94,18.92,18.93,543300.0,14.2433,14.2509,14.2358,14.2433,543300.0
2011-11-16 10:10:00,18.93,18.95,18.92,18.93,448500.0,14.2433,14.2584,14.2358,14.2433,448500.0
2011-11-16 10:15:00,18.94,18.95,18.93,18.94,481500.0,14.2509,14.2584,14.2433,14.2509,481500.0
2011-11-16 10:20:00,18.94,18.95,18.9,18.93,497400.0,14.2509,14.2584,14.2208,14.2433,497400.0
2011-11-16 10:25:00,18.93,18.93,18.91,18.93,523500.0,14.2433,14.2433,14.2283,14.2433,523500.0
2011-11-16 10:30:00,18.92,18.93,18.91,18.92,754500.0,14.2358,14.2433,14.2283,14.2358,754500.0
2011-11-16 10:35:00,18.93,18.95,18.92,18.95,536700.0,14.2433,14.2584,14.2358,14.2584,536700.0
2011-11-16 10:40:00,18.95,18.97,18.94,18.97,624600.0,14.2584,14.2734,14.2509,14.2734,624600.0
2011-11-16 10:45:00,18.97,18.99,18.95,18.96,394500.0,14.2734,14.2885,14.2584,14.2659,394500.0
2011-11-16 10:50:00,18.96,19.0,18.96,18.99,553800.0,14.2659,14.296,14.2659,14.2885,553800.0
2011-11-16 10:55:00,18.99,19.01,18.99,19.01,303300.0,14.2885,14.3035,14.2885,14.3035,303300.0
2011-11-16 11:00:00,19.01,19.05,19.0,19.04,616200.0,14.3035,14.3336,14.296,14.3261,616200.0
2011-11-16 11:05:00,19.04,19.06,19.04,19.05,440100.0,14.3261,14.3411,14.3261,14.3336,440100.0
2011-11-16 11:10:00,19.05,19.05,19.03,19.04,336900.0,14.3336,14.3336,14.3186,14.3261,336900.0
2011-11-16 11:15:00,19.04,19.05,19.03,19.03,543600.0,14.3261,14.3336,14.3186,14.3186,543600.0
2011-11-16 11:20:00,19.03,19.04,19.02,19.04,303000.0,14.3186,14.3261,14.311,14.3261,303000.0
2011-11-16 11:25:00,19.04,19.05,19.02,19.02,513600.0,14.3261,14.3336,14.311,14.311,513600.0
2011-11-16 11:30:00,19.02,19.04,19.02,19.03,232200.0,14.311,14.3261,14.311,14.3186,232200.0
2011-11-16 11:35:00,19.03,19.04,19.02,19.04,313800.0,14.3186,14.3261,14.311,14.3261,313800.0
2011-11-16 11:40:00,19.04,19.05,19.03,19.03,323700.0,14.3261,14.3336,14.3186,14.3186,323700.0
2011-11-16 11:45:00,19.03,19.05,19.03,19.05,327300.0,14.3186,14.3336,14.3186,14.3336,327300.0
2011-11-16 11:50:00,19.05,19.06,19.04,19.05,400800.0,14.3336,14.3411,14.3261,14.3336,400800.0
2011-11-16 11:55:00,19.05,19.05,19.02,19.03,593100.0,14.3336,14.3336,14.311,14.3186,593100.0
2011-11-16 12:00:00,19.03,19.05,19.03,19.04,140700.0,14.3186,14.3336,14.3186,14.3261,140700.0
2011-11-16 12:05:00,19.04,19.05,19.02,19.03,199800.0,14.3261,14.3336,14.311,14.3186,199800.0
2011-11-16 12:10:00,19.03,19.03,19.02,19.03,124200.0,14.3186,14.3186,14.311,14.3186,124200.0
2011-11-16 12:15:00,19.02,19.03,19.02,19.03,112200.0,14.311,14.3186,14.311,14.3186,112200.0
2011-11-16 12:20:00,19.03,19.03,19.02,19.02,163800.0,14.3186,14.3186,14.311,14.311,163800.0
2011-11-16 12:25:00,19.02,19.02,19.0,19.01,267900.0,14.311,14.311,14.296,14.3035,267900.0
2011-11-16 12:30:00,19.01,19.02,19.01,19.02,140400.0,14.3035,14.311,14.3035,14.311,140400.0
2011-11-16 12:35:00,19.02,19.05,19.02,19.05,208200.0,14.311,14.3336,14.311,14.3336,208200.0
2011-11-16 12:40:00,19.05,19.07,19.04,19.06,194100.0,14.3336,14.3487,14.3261,14.3411,194100.0
2011-11-16 12:45:00,19.06,19.07,19.05,19.05,194400.0,14.3411,14.3487,14.3336,14.3336,194400.0
2011-11-16 12:50:00,19.06,19.07,19.05,19.07,195000.0,14.3411,14.3487,14.3336,14.3487,195000.0
2011-11-16 12:55:00,19.07,19.07,19.06,19.07,152700.0,14.3487,14.3487,14.3411,14.3487,152700.0
2011-11-16 13:00:00,19.07,19.08,19.06,19.07,156300.0,14.3487,14.3562,14.3411,14.3487,156300.0
2011-11-16 13:05:00,19.08,19.08,19.07,19.08,68100.0,14.3562,14.3562,14.3487,14.3562,68100.0
2011-11-16 13:10:00,19.08,19.08,19.07,19.08,75900.0,14.3562,14.3562,14.3487,14.3562,75900.0
2011-11-16 13:15:00,19.08,19.09,19.07,19.09,168000.0,14.3562,14.3637,14.3487,14.3637,168000.0
2011-11-16 13:20:00,19.09,19.1,19.09,19.09,150900.0,14.3637,14.3712,14.3637,14.3637,150900.0
2011-11-16 13:25:00,19.09,19.12,19.09,19.12,195600.0,14.3637,14.3863,14.3637,14.3863,195600.0
2011-11-16 13:30:00,19.12,19.12,19.1,19.1,162600.0,14.3863,14.3863,14.3712,14.3712,162600.0
2011-11-16 13:35:00,19.1,19.12,19.1,19.1,364500.0,14.3712,14.3863,14.3712,14.3712,364500.0
2011-11-16 13:40:00,19.1,19.12,19.1,19.12,163200.0,14.3712,14.3863,14.3712,14.3863,163200.0
2011-11-16 13:45:00,19.12,19.13,19.11,19.13,255000.0,14.3863,14.3938,14.3788,14.3938,255000.0
2011-11-16 13:50:00,19.13,19.14,19.11,19.12,233400.0,14.3938,14.4013,14.3788,14.3863,233400.0
2011-11-16 13:55:00,19.12,19.13,19.1,19.11,164400.0,14.3863,14.3938,14.3712,14.3788,164400.0
2011-11-16 14:00:00,19.11,19.12,19.1,19.12,125100.0,14.3788,14.3863,14.3712,14.3863,125100.0
2011-11-16 14:05:00,19.12,19.12,19.11,19.11,191100.0,14.3863,14.3863,14.3788,14.3788,191100.0
2011-11-16 14:10:00,19.11,19.12,19.1,19.1,176400.0,14.3788,14.3863,14.3712,14.3712,176400.0
2011-11-16 14:15:00,19.11,19.11,19.09,19.1,187800.0,14.3788,14.3788,14.3637,14.3712,187800.0
2011-11-16 14:20:00,19.1,19.1,19.09,19.1,165300.0,14.3712,14.3712,14.3637,14.3712,165300.0
2011-11-16 14:25:00,19.1,19.1,19.09,19.09,92400.0,14.3712,14.3712,14.3637,14.3637,92400.0
2011-11-16 14:30:00,19.09,19.1,19.08,19.09,192600.0,14.3637,14.3712,14.3562,14.3637,192600.0
2011-11-16 14:35:00,19.1,19.13,19.09,19.12,208200.0,14.3712,14.3938,14.3637,14.3863,208200.0
2011-11-16 14:40:00,19.12,19.12,19.11,19.11,192900.0,14.3863,14.3863,14.3788,14.3788,192900.0
2011-11-16 14:45:00,19.11,19.11,19.09,19.1,480900.0,14.3788,14.3788,14.3637,14.3712,480900.0
2011-11-16 14:50:00,19.09,19.09,19.08,19.09,160500.0,14.3637,14.3637,14.3562,14.3637,160500.0
2011-11-16 14:55:00,19.09,19.09,19.07,19.09,168900.0,14.3637,14.3637,14.3487,14.3637,168900.0
2011-11-16 15:00:00,19.09,19.09,19.07,19.07,181200.0,14.3637,14.3637,14.3487,14.3487,181200.0
2011-11-16 15:05:00,19.07,19.08,19.07,19.07,376500.0,14.3487,14.3562,14.3487,14.3487,376500.0
2011-11-16 15:10:00,19.07,19.08,19.04,19.04,334800.0,14.3487,14.3562,14.3261,14.3261,334800.0
2011-11-16 15:15:00,19.04,19.04,19.01,19.03,392400.0,14.3261,14.3261,14.3035,14.3186,392400.0
2011-11-16 15:20:00,19.03,19.03,19.0,19.02,360900.0,14.3186,14.3186,14.296,14.311,360900.0
2011-11-16 15:25:00,19.02,19.02,18.97,18.97,470700.0,14.311,14.311,14.2734,14.2734,470700.0
2011-11-16 15:30:00,18.97,18.97,18.92,18.92,624000.0,14.2734,14.2734,14.2358,14.2358,624000.0
2011-11-16 15:35:00,18.92,18.95,18.9,18.94,832800.0,14.2358,14.2584,14.2208,14.2509,832800.0
2011-11-16 15:40:00,18.95,18.95,18.91,18.93,794700.0,14.2584,14.2584,14.2283,14.2433,794700.0
2011-11-16 15:45:00,18.93,18.95,18.93,18.94,1001100.0,14.2433,14.2584,14.2433,14.2509,1001100.0
2011-11-16 15:50:00,18.94,18.94,18.89,18.9,1285500.0,14.2509,14.2509,14.2132,14.2208,1285500.0
2011-11-16 15:55:00,18.9,18.92,18.88,18.9,2277300.0,14.2208,14.2358,14.2057,14.2208,2277300.0
2011-11-17 09:30:00,18.86,18.95,18.85,18.91,579000.0,14.1907,14.2584,14.1831,14.2283,579000.0
2011-11-17 09:35:00,18.91,18.97,18.91,18.92,417300.0,14.2283,14.2734,14.2283,14.2358,417300.0
2011-11-17 09:40:00,18.91,18.92,18.86,18.91,544200.0,14.2283,14.2358,14.1907,14.2283,544200.0
2011-11-17 09:45:00,18.89,18.93,18.89,18.92,514800.0,14.2132,14.2433,14.2132,14.2358,514800.0
2011-11-17 09:50:00,18.92,18.94,18.91,18.92,579000.0,14.2358,14.2509,14.2283,14.2358,579000.0
2011-11-17 09:55:00,18.93,18.93,18.91,18.91,246300.0,14.2433,14.2433,14.2283,14.2283,246300.0
2011-11-17 10:00:00,18.91,18.91,18.86,18.87,665400.0,14.2283,14.2283,14.1907,14.1982,665400.0
2011-11-17 10:05:00,18.87,18.91,18.84,18.91,463500.0,14.1982,14.2283,14.1756,14.2283,463500.0
2011-11-17 10:10:00,18.91,18.95,18.91,18.94,487800.0,14.2283,14.2584,14.2283,14.2509,487800.0
2011-11-17 10:15:00,18.94,19.0,18.94,18.98,669300.0,14.2509,14.296,14.2509,14.281,669300.0
2011-11-17 10:20:00,18.98,19.01,18.98,19.0,339900.0,14.281,14.3035,14.281,14.296,339900.0
2011-11-17 10:25:00,19.0,19.02,18.99,19.01,302700.0,14.296,14.311,14.2885,14.3035,302700.0
2011-11-17 10:30:00,19.01,19.03,18.97,19.01,380100.0,14.3035,14.3186,14.2734,14.3035,380100.0
2011-11-17 10:35:00,19.01,19.05,19.01,19.04,295800.0,14.3035,14.3336,14.3035,14.3261,295800.0
2011-11-17 10:40:00,19.04,19.06,19.03,19.06,219000.0,14.3261,14.3411,14.3186,14.3411,219000.0
2011-11-17 10:45:00,19.06,19.06,19.04,19.04,272400.0,14.3411,14.3411,14.3261,14.3261,272400.0
2011-11-17 10:50:00,19.04,19.05,19.03,19.05,471900.0,14.3261,14.3336,14.3186,14.3336,471900.0
2011-11-17 10:55:00,19.05,19.05,19.03,19.03,177600.0,14.3336,14.3336,14.3186,14.3186,177600.0
2011-11-17 11:00:00,19.03,19.03,18.97,18.97,435900.0,14.3186,14.3186,14.2734,14.2734,435900.0
2011-11-17 11:05:00,18.98,18.98,18.95,18.97,227700.0,14.281,14.281,14.2584,14.2734,227700.0
2011-11-17 11:10:00,18.97,18.98,18.96,18.98,163500.0,14.2734,14.281,14.2659,14.281,163500.0
2011-11-17 11:15:00,18.98,19.01,18.97,19.0,183900.0,14.281,14.3035,14.2734,14.296,183900.0
2011-11-17 11:20:00,18.99,19.01,18.98,19.0,485100.0,14.2885,14.3035,14.281,14.296,485100.0
2011-11-17 11:25:00,19.0,19.0,18.98,18.98,167400.0,14.296,14.296,14.281,14.281,167400.0
2011-11-17 11:30:00,18.98,19.0,18.97,18.97,201900.0,14.281,14.296,14.2734,14.2734,201900.0
2011-11-17 11:35:00,18.97,18.99,18.97,18.98,162300.0,14.2734,14.2885,14.2734,14.281,162300.0
2011-11-17 11:40:00,18.98,18.99,18.96,18.98,258000.0,14.281,14.2885,14.2659,14.281,258000.0
2011-11-17 11:45:00,18.98,18.99,18.96,18.98,285600.0,14.281,14.2885,14.2659,14.281,285600.0
2011-11-17 11:50:00,18.99,19.0,18.98,18.98,236700.0,14.2885,14.296,14.281,14.281,236700.0
2011-11-17 11:55:00,18.99,19.0,18.98,19.0,232200.0,14.2885,14.296,14.281,14.296,232200.0
2011-11-17 12:00:00,19.0,19.0,18.98,18.99,219600.0,14.296,14.296,14.281,14.2885,219600.0
2011-11-17 12:05:00,18.99,19.0,18.97,18.98,179400.0,14.2885,14.296,14.2734,14.281,179400.0
2011-11-17 12:10:00,18.99,18.99,18.97,18.98,128700.0,14.2885,14.2885,14.2734,14.281,128700.0
2011-11-17 12:15:00,18.98,18.98,18.97,18.97,114300.0,14.281,14.281,14.2734,14.2734,114300.0
2011-11-17 12:20:00,18.97,18.97,18.95,18.95,146100.0,14.2734,14.2734,14.2584,14.2584,146100.0
2011-11-17 12:25:00,18.96,18.96,18.94,18.95,185700.0,14.2659,14.2659,14.2509,14.2584,185700.0
2011-11-17 12:30:00,18.94,18.95,18.88,18.89,693300.0,14.2509,14.2584,14.2057,14.2132,693300.0
2011-11-17 12:35:00,18.89,18.9,18.82,18.85,776100.0,14.2132,14.2208,14.1606,14.1831,776100.0
2011-11-17 12:40:00,18.85,18.87,18.79,18.86,516300.0,14.1831,14.1982,14.138,14.1907,516300.0
2011-11-17 12:45:00,18.86,18.88,18.85,18.86,357900.0,14.1907,14.2057,14.1831,14.1907,357900.0
2011-11-17 12:50:00,18.86,18.88,18.84,18.87,506700.0,14.1907,14.2057,14.1756,14.1982,506700.0
2011-11-17 12:55:00,18.87,18.88,18.84,18.87,167700.0,14.1982,14.2057,14.1756,14.1982,167700.0
2011-11-17 13:00:00,18.87,18.87,18.84,18.85,235500.0,14.1982,14.1982,14.1756,14.1831,235500.0
2011-11-17 13:05:00,18.85,18.87,18.83,18.84,241800.0,14.1831,14.1982,14.1681,14.1756,241800.0
2011-11-17 13:10:00,18.84,18.87,18.83,18.86,175500.0,14.1756,14.1982,14.1681,14.1907,175500.0
2011-11-17 13:15:00,18.86,18.9,18.85,18.89,435600.0,14.1907,14.2208,14.1831,14.2132,435600.0
2011-11-17 13:20:00,18.89,18.89,18.87,18.87,222000.0,14.2132,14.2132,14.1982,14.1982,222000.0
2011-11-17 13:25:00,18.87,18.87,18.83,18.83,348300.0,14.1982,14.1982,14.1681,14.1681,348300.0
2011-11-17 13:30:00,18.84,18.84,18.81,18.82,237600.0,14.1756,14.1756,14.153,14.1606,237600.0
2011-11-17 13:35:00,18.82,18.84,18.82,18.82,240300.0,14.1606,14.1756,14.1606,14.1606,240300.0
2011-11-17 13:40:00,18.82,18.83,18.8,18.81,243600.0,14.1606,14.1681,14.1455,14.153,243600.0
2011-11-17 13:45:00,18.81,18.83,18.8,18.82,148800.0,14.153,14.1681,14.1455,14.1606,148800.0
2011-11-17 13:50:00,18.82,18.82,18.75,18.78,564000.0,14.1606,14.1606,14.1079,14.1305,564000.0
2011-11-17 13:55:00,18.78,18.83,18.78,18.82,466500.0,14.1305,14.1681,14.1305,14.1606,466500.0
2011-11-17 14:00:00,18.82,18.83,18.8,18.81,262200.0,14.1606,14.1681,14.1455,14.153,262200.0
2011-11-17 14:05:00,18.81,18.84,18.81,18.82,231000.0,14.153,14.1756,14.153,14.1606,231000.0
2011-11-17 14:10:00,18.81,18.83,18.8,18.82,236700.0,14.153,14.1681,14.1455,14.1606,236700.0
2011-11-17 14:15:00,18.82,18.82,18.8,18.81,240900.0,14.1606,14.1606,14.1455,14.153,240900.0
2011-11-17 14:20:00,18.81,18.84,18.8,18.81,361800.0,14.153,14.1756,14.1455,14.153,361800.0
2011-11-17 14:25:00,18.81,18.82,18.79,18.81,394200.0,14.153,14.1606,14.138,14.153,394200.0
2011-11-17 14:30:00,18.81,18.83,18.8,18.81,486000.0,14.153,14.1681,14.1455,14.153,486000.0
2011-11-17 14:35:00,18.81,18.83,18.79,18.8,561900.0,14.153,14.1681,14.138,14.1455,561900.0
2011-11-17 14:40:00,18.8,18.82,18.79,18.82,216600.0,14.1455,14.1606,14.138,14.1606,216600.0
2011-11-17 14:45:00,18.82,18.84,18.82,18.83,366000.0,14.1606,14.1756,14.1606,14.1681,366000.0
2011-11-17 14:50:00,18.83,18.85,18.83,18.84,276000.0,14.1681,14.1831,14.1681,14.1756,276000.0
2011-11-17 14:55:00,18.84,18.84,18.83,18.83,147900.0,14.1756,14.1756,14.1681,14.1681,147900.0
2011-11-17 15:00:00,18.83,18.85,18.82,18.84,247500.0,14.1681,14.1831,14.1606,14.1756,247500.0
2011-11-17 15:05:00,18.84,18.85,18.83,18.83,200100.0,14.1756,14.1831,14.1681,14.1681,200100.0
2011-11-17 15:10:00,18.83,18.83,18.81,18.83,328800.0,14.1681,14.1681,14.153,14.1681,328800.0
2011-11-17 15:15:00,18.83,18.83,18.81,18.81,468600.0,14.1681,14.1681,14.153,14.153,468600.0
2011-11-17 15:20:00,18.82,18.86,18.81,18.86,296100.0,14.1606,14.1907,14.153,14.1907,296100.0
2011-11-17 15:25:00,18.86,18.87,18.85,18.85,216300.0,14.1907,14.1982,14.1831,14.1831,216300.0
2011-11-17 15:30:00,18.85,18.86,18.83,18.84,425700.0,14.1831,14.1907,14.1681,14.1756,425700.0
2011-11-17 15:35:00,18.84,18.85,18.82,18.83,417600.0,14.1756,14.1831,14.1606,14.1681,417600.0
2011-11-17 15:40:00,18.83,18.83,18.82,18.82,387000.0,14.1681,14.1681,14.1606,14.1606,387000.0
2011-11-17 15:45:00,18.82,18.88,18.82,18.86,714900.0,14.1606,14.2057,14.1606,14.1907,714900.0
2011-11-17 15:50:00,18.86,18.86,18.83,18.85,559800.0,14.1907,14.1907,14.1681,14.1831,559800.0
2011-11-17 15:55:00,18.85,18.91,18.83,18.91,1784700.0,14.1831,14.2283,14.1681,14.2283,1784700.0
2011-11-18 09:30:00,19.01,19.01,18.92,18.93,3432600.0,14.3035,14.3035,14.2358,14.2433,3432600.0
2011-11-18 09:35:00,18.92,18.93,18.89,18.92,302400.0,14.2358,14.2433,14.2132,14.2358,302400.0
2011-11-18 09:40:00,18.92,18.92,18.88,18.89,529500.0,14.2358,14.2358,14.2057,14.2132,529500.0
2011-11-18 09:45:00,18.89,18.91,18.87,18.91,460500.0,14.2132,14.2283,14.1982,14.2283,460500.0
2011-11-18 09:50:00,18.91,18.95,18.89,18.94,405000.0,14.2283,14.2584,14.2132,14.2509,405000.0
2011-11-18 09:55:00,18.94,19.02,18.94,19.0,353400.0,14.2509,14.311,14.2509,14.296,353400.0
2011-11-18 10:00:00,19.0,19.01,18.95,18.98,194400.0,14.296,14.3035,14.2584,14.281,194400.0
2011-11-18 10:05:00,18.98,18.99,18.94,18.95,303300.0,14.281,14.2885,14.2509,14.2584,303300.0
2011-11-18 10:10:00,18.95,18.98,18.94,18.98,212400.0,14.2584,14.281,14.2509,14.281,212400.0
2011-11-18 10:15:00,18.98,18.98,18.94,18.96,228900.0,14.281,14.281,14.2509,14.2659,228900.0
2011-11-18 10:20:00,18.95,18.98,18.94,18.98,313800.0,14.2584,14.281,14.2509,14.281,313800.0
2011-11-18 10:25:00,18.98,19.0,18.95,19.0,320100.0,14.281,14.296,14.2584,14.296,320100.0
2011-11-18 10:30:00,18.99,19.0,18.98,19.0,311700.0,14.2885,14.296,14.281,14.296,311700.0
2011-11-18 10:35:00,19.0,19.02,18.99,19.01,246900.0,14.296,14.311,14.2885,14.3035,246900.0
2011-11-18 10:40:00,19.01,19.02,18.99,19.0,244200.0,14.3035,14.311,14.2885,14.296,244200.0
2011-11-18 10:45:00,19.0,19.02,18.99,19.01,274800.0,14.296,14.311,14.2885,14.3035,274800.0
2011-11-18 10:50:00,19.01,19.03,19.0,19.02,216900.0,14.3035,14.3186,14.296,14.311,216900.0
2011-11-18 10:55:00,19.02,19.04,19.01,19.02,242100.0,14.311,14.3261,14.3035,14.311,242100.0
2011-11-18 11:00:00,19.02,19.03,19.02,19.03,144000.0,14.311,14.3186,14.311,14.3186,144000.0
2011-11-18 11:05:00,19.03,19.04,19.01,19.02,223500.0,14.3186,14.3261,14.3035,14.311,223500.0
2011-11-18 11:10:00,19.02,19.02,19.01,19.02,113100.0,14.311,14.311,14.3035,14.311,113100.0
2011-11-18 11:15:00,19.02,19.04,19.02,19.02,205500.0,14.311,14.3261,14.311,14.311,205500.0
2011-11-18 11:20:00,19.02,19.04,19.02,19.04,271200.0,14.311,14.3261,14.311,14.3261,271200.0
2011-11-18 11:25:00,19.04,19.06,19.04,19.05,218100.0,14.3261,14.3411,14.3261,14.3336,218100.0
2011-11-18 11:30:00,19.05,19.06,19.04,19.05,132300.0,14.3336,14.3411,14.3261,14.3336,132300.0
2011-11-18 11:35:00,19.05,19.05,19.03,19.04,270900.0,14.3336,14.3336,14.3186,14.3261,270900.0
2011-11-18 11:40:00,19.04,19.05,19.03,19.03,213600.0,14.3261,14.3336,14.3186,14.3186,213600.0
2011-11-18 11:45:00,19.03,19.03,19.01,19.02,120600.0,14.3186,14.3186,14.3035,14.311,120600.0
2011-11-18 11:50:00,19.02,19.04,19.02,19.03,172800.0,14.311,14.3261,14.311,14.3186,172800.0
2011-11-18 11:55:00,19.03,19.05,19.03,19.05,172500.0,14.3186,14.3336,14.3186,14.3336,172500.0
2011-11-18 12:00:00,19.05,19.05,19.02,19.03,259200.0,14.3336,14.3336,14.311,14.3186,259200.0
2011-11-18 12:05:00,19.03,19.03,19.0,19.01,190500.0,14.3186,14.3186,14.296,14.3035,190500.0
2011-11-18 12:10:00,19.01,19.02,19.0,19.01,110100.0,14.3035,14.311,14.296,14.3035,110100.0
2011-11-18 12:15:00,19.01,19.03,19.01,19.01,157800.0,14.3035,14.3186,14.3035,14.3035,157800.0
2011-11-18 12:20:00,19.01,19.02,19.0,19.02,163200.0,14.3035,14.311,14.296,14.311,163200.0
2011-11-18 12:25:00,19.01,19.05,19.01,19.04,178800.0,14.3035,14.3336,14.3035,14.3261,178800.0
2011-11-18 12:30:00,19.04,19.06,19.04,19.05,165600.0,14.3261,14.3411,14.3261,14.3336,165600.0
2011-11-18 12:35:00,19.05,19.07,19.05,19.06,79200.0,14.3336,14.3487,14.3336,14.3411,79200.0
2011-11-18 12:40:00,19.06,19.07,19.06,19.07,141600.0,14.3411,14.3487,14.3411,14.3487,141600.0
2011-11-18 12:45:00,19.07,19.08,19.06,19.07,159300.0,14.3487,14.3562,14.3411,14.3487,159300.0
2011-11-18 12:50:00,19.07,19.07,19.05,19.06,570300.0,14.3487,14.3487,14.3336,14.3411,570300.0
2011-11-18 12:55:00,19.06,19.06,19.05,19.05,63900.0,14.3411,14.3411,14.3336,14.3336,63900.0
2011-11-18 13:00:00,19.05,19.06,19.05,19.06,170100.0,14.3336,14.3411,14.3336,14.3411,170100.0
2011-11-18 13:05:00,19.06,19.06,19.05,19.06,103800.0,14.3411,14.3411,14.3336,14.3411,103800.0
2011-11-18 13:10:00,19.06,19.06,19.05,19.06,104100.0,14.3411,14.3411,14.3336,14.3411,104100.0
2011-11-18 13:15:00,19.06,19.08,19.06,19.07,155400.0,14.3411,14.3562,14.3411,14.3487,155400.0
2011-11-18 13:20:00,19.07,19.07,19.05,19.06,119100.0,14.3487,14.3487,14.3336,14.3411,119100.0
2011-11-18 13:25:00,19.06,19.08,19.06,19.07,106500.0,14.3411,14.3562,14.3411,14.3487,106500.0
2011-11-18 13:30:00,19.07,19.08,19.07,19.08,186600.0,14.3487,14.3562,14.3487,14.3562,186600.0
2011-11-18 13:35:00,19.08,19.09,19.08,19.09,143700.0,14.3562,14.3637,14.3562,14.3637,143700.0
2011-11-18 13:40:00,19.09,19.09,19.08,19.08,125400.0,14.3637,14.3637,14.3562,14.3562,125400.0
2011-11-18 13:45:00,19.08,19.1,19.08,19.1,114000.0,14.3562,14.3712,14.3562,14.3712,114000.0
2011-11-18 13:50:00,19.09,19.1,19.09,19.09,150900.0,14.3637,14.3712,14.3637,14.3637,150900.0
2011-11-18 13:55:00,19.1,19.1,19.07,19.08,154500.0,14.3712,14.3712,14.3487,14.3562,154500.0
2011-11-18 14:00:00,19.08,19.08,19.05,19.05,295500.0,14.3562,14.3562,14.3336,14.3336,295500.0
2011-11-18 14:05:00,19.05,19.06,19.05,19.05,115500.0,14.3336,14.3411,14.3336,14.3336,115500.0
2011-11-18 14:10:00,19.05,19.09,19.05,19.09,369600.0,14.3336,14.3637,14.3336,14.3637,369600.0
2011-11-18 14:15:00,19.09,19.1,19.08,19.08,270600.0,14.3637,14.3712,14.3562,14.3562,270600.0
2011-11-18 14:20:00,19.08,19.1,19.07,19.08,297900.0,14.3562,14.3712,14.3487,14.3562,297900.0
2011-11-18 14:25:00,19.08,19.09,19.07,19.08,284400.0,14.3562,14.3637,14.3487,14.3562,284400.0
2011-11-18 14:30:00,19.08,19.1,19.08,19.09,246300.0,14.3562,14.3712,14.3562,14.3637,246300.0
2011-11-18 14:35:00,19.09,19.12,19.09,19.11,296700.0,14.3637,14.3863,14.3637,14.3788,296700.0
2011-11-18 14:40:00,19.11,19.11,19.1,19.11,164100.0,14.3788,14.3788,14.3712,14.3788,164100.0
2011-11-18 14:45:00,19.11,19.12,19.1,19.1,197400.0,14.3788,14.3863,14.3712,14.3712,197400.0
2011-11-18 14:50:00,19.1,19.1,19.09,19.1,304800.0,14.3712,14.3712,14.3637,14.3712,304800.0
2011-11-18 14:55:00,19.1,19.11,19.09,19.1,262200.0,14.3712,14.3788,14.3637,14.3712,262200.0
2011-11-18 15:00:00,19.1,19.11,19.08,19.09,363900.0,14.3712,14.3788,14.3562,14.3637,363900.0
2011-11-18 15:05:00,19.09,19.11,19.09,19.11,333000.0,14.3637,14.3788,14.3637,14.3788,333000.0
2011-11-18 15:10:00,19.11,19.11,19.08,19.09,286800.0,14.3788,14.3788,14.3562,14.3637,286800.0
2011-11-18 15:15:00,19.09,19.09,19.07,19.08,288600.0,14.3637,14.3637,14.3487,14.3562,288600.0
2011-11-18 15:20:00,19.08,19.09,19.07,19.07,354900.0,14.3562,14.3637,14.3487,14.3487,354900.0
2011-11-18 15:25:00,19.07,19.07,19.05,19.06,309900.0,14.3487,14.3487,14.3336,14.3411,309900.0
2011-11-18 15:30:00,19.06,19.07,19.05,19.07,355500.0,14.3411,14.3487,14.3336,14.3487,355500.0
2011-11-18 15:35:00,19.07,19.09,19.06,19.08,753900.0,14.3487,14.3637,14.3411,14.3562,753900.0
2011-11-18 15:40:00,19.08,19.09,19.06,19.07,660900.0,14.3562,14.3637,14.3411,14.3487,660900.0
2011-11-18 15:45:00,19.07,19.1,19.07,19.09,846000.0,14.3487,14.3712,14.3487,14.3637,846000.0
2011-11-18 15:50:00,19.09,19.1,19.09,19.09,601200.0,14.3637,14.3712,14.3637,14.3637,601200.0
2011-11-18 15:55:00,19.09,19.09,19.07,19.08,1814100.0,14.3637,14.3637,14.3487,14.3562,1814100.0
2011-11-21 09:30:00,18.98,19.1,18.96,19.06,1208400.0,14.281,14.3712,14.2659,14.3411,1208400.0
2011-11-21 09:35:00,19.06,19.06,18.99,19.01,421800.0,14.3411,14.3411,14.2885,14.3035,421800.0
2011-11-21 09:40:00,19.0,19.02,18.97,19.02,365400.0,14.296,14.311,14.2734,14.311,365400.0
2011-11-21 09:45:00,19.02,19.04,19.01,19.02,404700.0,14.311,14.3261,14.3035,14.311,404700.0
2011-11-21 09:50:00,19.02,19.02,18.99,19.01,363000.0,14.311,14.311,14.2885,14.3035,363000.0
2011-11-21 09:55:00,19.01,19.05,19.01,19.04,438300.0,14.3035,14.3336,14.3035,14.3261,438300.0
2011-11-21 10:00:00,19.04,19.05,19.02,19.03,242400.0,14.3261,14.3336,14.311,14.3186,242400.0
2011-11-21 10:05:00,19.03,19.04,19.01,19.04,387300.0,14.3186,14.3261,14.3035,14.3261,387300.0
2011-11-21 10:10:00,19.03,19.06,19.03,19.05,330300.0,14.3186,14.3411,14.3186,14.3336,330300.0
2011-11-21 10:15:00,19.05,19.05,19.02,19.02,252300.0,14.3336,14.3336,14.311,14.311,252300.0
2011-11-21 10:20:00,19.02,19.02,18.99,19.02,341400.0,14.311,14.311,14.2885,14.311,341400.0
2011-11-21 10:25:00,19.02,19.02,18.99,19.0,250500.0,14.311,14.311,14.2885,14.296,250500.0
2011-11-21 10:30:00,19.0,19.01,18.98,19.0,418500.0,14.296,14.3035,14.281,14.296,418500.0
2011-11-21 10:35:00,19.0,19.0,18.97,19.0,349800.0,14.296,14.296,14.2734,14.296,349800.0
2011-11-21 10:40:00,19.0,19.0,18.97,18.98,278100.0,14.296,14.296,14.2734,14.281,278100.0
2011-11-21 10:45:00,18.98,18.98,18.95,18.95,318000.0,14.281,14.281,14.2584,14.2584,318000.0
2011-11-21 10:50:00,18.95,18.96,18.93,18.93,550200.0,14.2584,14.2659,14.2433,14.2433,550200.0
2011-11-21 10:55:00,18.93,18.95,18.91,18.91,434100.0,14.2433,14.2584,14.2283,14.2283,434100.0
2011-11-21 11:00:00,18.92,18.92,18.89,18.9,299400.0,14.2358,14.2358,14.2132,14.2208,299400.0
2011-11-21 11:05:00,18.9,18.9,18.88,18.89,324600.0,14.2208,14.2208,14.2057,14.2132,324600.0
2011-11-21 11:10:00,18.9,18.92,18.89,18.91,441300.0,14.2208,14.2358,14.2132,14.2283,441300.0
2011-11-21 11:15:00,18.9,18.9,18.87,18.87,456600.0,14.2208,14.2208,14.1982,14.1982,456600.0
2011-11-21 11:20:00,18.87,18.89,18.87,18.88,393600.0,14.1982,14.2132,14.1982,14.2057,393600.0
2011-11-21 11:25:00,18.88,18.89,18.86,18.88,580500.0,14.2057,14.2132,14.1907,14.2057,580500.0
2011-11-21 11:30:00,18.88,18.89,18.86,18.86,464400.0,14.2057,14.2132,14.1907,14.1907,464400.0
2011-11-21 11:35:00,18.86,18.86,18.82,18.83,310800.0,14.1907,14.1907,14.1606,14.1681,310800.0
2011-11-21 11:40:00,18.83,18.84,18.82,18.82,359700.0,14.1681,14.1756,14.1606,14.1606,359700.0
2011-11-21 11:45:00,18.82,18.87,18.8,18.87,462300.0,14.1606,14.1982,14.1455,14.1982,462300.0
2011-11-21 11:50:00,18.87,18.87,18.86,18.87,281700.0,14.1982,14.1982,14.1907,14.1982,281700.0
2011-11-21 11:55:00,18.86,18.9,18.85,18.9,313200.0,14.1907,14.2208,14.1831,14.2208,313200.0
2011-11-21 12:00:00,18.89,18.9,18.87,18.87,335100.0,14.2132,14.2208,14.1982,14.1982,335100.0
2011-11-21 12:05:00,18.87,18.88,18.84,18.84,423600.0,14.1982,14.2057,14.1756,14.1756,423600.0
2011-11-21 12:10:00,18.84,18.84,18.82,18.84,345300.0,14.1756,14.1756,14.1606,14.1756,345300.0
2011-11-21 12:15:00,18.84,18.85,18.82,18.82,533400.0,14.1756,14.1831,14.1606,14.1606,533400.0
2011-11-21 12:20:00,18.82,18.83,18.81,18.83,250200.0,14.1606,14.1681,14.153,14.1681,250200.0
2011-11-21 12:25:00,18.83,18.83,18.79,18.8,246600.0,14.1681,14.1681,14.138,14.1455,246600.0
2011-11-21 12:30:00,18.8,18.82,18.8,18.82,220200.0,14.1455,14.1606,14.1455,14.1606,220200.0
2011-11-21 12:35:00,18.82,18.84,18.81,18.84,275100.0,14.1606,14.1756,14.153,14.1756,275100.0
2011-11-21 12:40:00,18.84,18.85,18.84,18.85,205200.0,14.1756,14.1831,14.1756,14.1831,205200.0
2011-11-21 12:45:00,18.84,18.85,18.84,18.84,248100.0,14.1756,14.1831,14.1756,14.1756,248100.0
2011-11-21 12:50:00,18.84,18.84,18.82,18.83,186600.0,14.1756,14.1756,14.1606,14.1681,186600.0
2011-11-21 12:55:00,18.83,18.83,18.81,18.81,365100.0,14.1681,14.1681,14.153,14.153,365100.0
2011-11-21 13:00:00,18.81,18.84,18.81,18.84,231300.0,14.153,14.1756,14.153,14.1756,231300.0
2011-11-21 13:05:00,18.84,18.84,18.83,18.84,226200.0,14.1756,14.1756,14.1681,14.1756,226200.0
2011-11-21 13:10:00,18.84,18.85,18.84,18.84,245700.0,14.1756,14.1831,14.1756,14.1756,245700.0
2011-11-21 13:15:00,18.84,18.85,18.83,18.84,125700.0,14.1756,14.1831,14.1681,14.1756,125700.0
2011-11-21 13:20:00,18.84,18.85,18.84,18.85,165600.0,14.1756,14.1831,14.1756,14.1831,165600.0
2011-11-21 13:25:00,18.85,18.85,18.83,18.83,156900.0,14.1831,14.1831,14.1681,14.1681,156900.0
2011-11-21 13:30:00,18.83,18.84,18.83,18.84,99300.0,14.1681,14.1756,14.1681,14.1756,99300.0
2011-11-21 13:35:00,18.84,18.85,18.83,18.85,163500.0,14.1756,14.1831,14.1681,14.1831,163500.0
2011-11-21 13:40:00,18.85,18.85,18.83,18.84,526800.0,14.1831,14.1831,14.1681,14.1756,526800.0
2011-11-21 13:45:00,18.83,18.84,18.82,18.82,161400.0,14.1681,14.1756,14.1606,14.1606,161400.0
2011-11-21 13:50:00,18.82,18.83,18.82,18.82,141900.0,14.1606,14.1681,14.1606,14.1606,141900.0
2011-11-21 13:55:00,18.82,18.83,18.82,18.82,212700.0,14.1606,14.1681,14.1606,14.1606,212700.0
2011-11-21 14:00:00,18.82,18.82,18.8,18.81,186600.0,14.1606,14.1606,14.1455,14.153,186600.0
2011-11-21 14:05:00,18.81,18.84,18.81,18.83,338400.0,14.153,14.1756,14.153,14.1681,338400.0
2011-11-21 14:10:00,18.83,18.87,18.83,18.87,276000.0,14.1681,14.1982,14.1681,14.1982,276000.0
2011-11-21 14:15:00,18.87,18.91,18.87,18.89,561600.0,14.1982,14.2283,14.1982,14.2132,561600.0
2011-11-21 14:20:00,18.89,18.9,18.88,18.88,155700.0,14.2132,14.2208,14.2057,14.2057,155700.0
2011-11-21 14:25:00,18.88,18.88,18.87,18.87,173400.0,14.2057,14.2057,14.1982,14.1982,173400.0
2011-11-21 14:30:00,18.88,18.88,18.85,18.86,339600.0,14.2057,14.2057,14.1831,14.1907,339600.0
2011-11-21 14:35:00,18.86,18.88,18.86,18.87,226800.0,14.1907,14.2057,14.1907,14.1982,226800.0
2011-11-21 14:40:00,18.87,18.88,18.86,18.88,308700.0,14.1982,14.2057,14.1907,14.2057,308700.0
2011-11-21 14:45:00,18.88,18.89,18.85,18.85,409800.0,14.2057,14.2132,14.1831,14.1831,409800.0
2011-11-21 14:50:00,18.86,18.86,18.85,18.85,206400.0,14.1907,14.1907,14.1831,14.1831,206400.0
2011-11-21 14:55:00,18.85,18.87,18.85,18.85,171600.0,14.1831,14.1982,14.1831,14.1831,171600.0
2011-11-21 15:00:00,18.85,18.86,18.81,18.83,408600.0,14.1831,14.1907,14.153,14.1681,408600.0
2011-11-21 15:05:00,18.83,18.85,18.83,18.84,299700.0,14.1681,14.1831,14.1681,14.1756,299700.0
2011-11-21 15:10:00,18.84,18.87,18.84,18.87,232200.0,14.1756,14.1982,14.1756,14.1982,232200.0
2011-11-21 15:15:00,18.87,18.89,18.86,18.89,321000.0,14.1982,14.2132,14.1907,14.2132,321000.0
2011-11-21 15:20:00,18.89,18.92,18.88,18.91,362100.0,14.2132,14.2358,14.2057,14.2283,362100.0
2011-11-21 15:25:00,18.91,18.95,18.91,18.93,477000.0,14.2283,14.2584,14.2283,14.2433,477000.0
2011-11-21 15:30:00,18.93,18.94,18.93,18.93,325500.0,14.2433,14.2509,14.2433,14.2433,325500.0
2011-11-21 15:35:00,18.94,18.94,18.92,18.93,378900.0,14.2509,14.2509,14.2358,14.2433,378900.0
2011-11-21 15:40:00,18.93,18.93,18.91,18.93,549300.0,14.2433,14.2433,14.2283,14.2433,549300.0
2011-11-21 15:45:00,18.93,18.96,18.93,18.95,475800.0,14.2433,14.2659,14.2433,14.2584,475800.0
2011-11-21 15:50:00,18.95,18.95,18.9,18.91,618600.0,14.2584,14.2584,14.2208,14.2283,618600.0
2011-11-21 15:55:00,18.91,18.92,18.88,18.89,1395000.0,14.2283,14.2358,14.2057,14.2132,1395000.0
2011-11-22 09:30:00,18.87,18.92,18.84,18.88,388500.0,14.1982,14.2358,14.1756,14.2057,388500.0
2011-11-22 09:35:00,18.88,18.9,18.86,18.87,194700.0,14.2057,14.2208,14.1907,14.1982,194700.0
2011-11-22 09:40:00,18.87,18.88,18.86,18.87,329700.0,14.1982,14.2057,14.1907,14.1982,329700.0
2011-11-22 09:45:00,18.87,18.89,18.86,18.88,336300.0,14.1982,14.2132,14.1907,14.2057,336300.0
2011-11-22 09:50:00,18.88,18.88,18.86,18.88,282000.0,14.2057,14.2057,14.1907,14.2057,282000.0
2011-11-22 09:55:00,18.88,18.88,18.86,18.87,387300.0,14.2057,14.2057,14.1907,14.1982,387300.0
2011-11-22 10:00:00,18.86,18.87,18.83,18.85,654900.0,14.1907,14.1982,14.1681,14.1831,654900.0
2011-11-22 10:05:00,18.85,18.89,18.85,18.88,415800.0,14.1831,14.2132,14.1831,14.2057,415800.0
2011-11-22 10:10:00,18.88,18.9,18.87,18.88,314400.0,14.2057,14.2208,14.1982,14.2057,314400.0
2011-11-22 10:15:00,18.88,18.93,18.88,18.93,223200.0,14.2057,14.2433,14.2057,14.2433,223200.0
2011-11-22 10:20:00,18.93,18.94,18.92,18.92,214200.0,14.2433,14.2509,14.2358,14.2358,214200.0
2011-11-22 10:25:00,18.92,18.94,18.92,18.93,130500.0,14.2358,14.2509,14.2358,14.2433,130500.0
2011-11-22 10:30:00,18.93,18.93,18.92,18.92,225300.0,14.2433,14.2433,14.2358,14.2358,225300.0
2011-11-22 10:35:00,18.92,18.92,18.89,18.9,210900.0,14.2358,14.2358,14.2132,14.2208,210900.0
2011-11-22 10:40:00,18.9,18.91,18.89,18.9,180300.0,14.2208,14.2283,14.2132,14.2208,180300.0
2011-11-22 10:45:00,18.9,18.91,18.87,18.89,329700.0,14.2208,14.2283,14.1982,14.2132,329700.0
2011-11-22 10:50:00,18.89,18.9,18.86,18.89,290700.0,14.2132,14.2208,14.1907,14.2132,290700.0
2011-11-22 10:55:00,18.89,18.89,18.84,18.87,503100.0,14.2132,14.2132,14.1756,14.1982,503100.0
2011-11-22 11:00:00,18.86,18.87,18.86,18.87,225300.0,14.1907,14.1982,14.1907,14.1982,225300.0
2011-11-22 11:05:00,18.87,18.89,18.86,18.89,137700.0,14.1982,14.2132,14.1907,14.2132,137700.0
2011-11-22 11:10:00,18.89,18.9,18.87,18.88,171900.0,14.2132,14.2208,14.1982,14.2057,171900.0
2011-11-22 11:15:00,18.88,18.89,18.87,18.88,297000.0,14.2057,14.2132,14.1982,14.2057,297000.0
2011-11-22 11:20:00,18.88,18.88,18.85,18.86,240300.0,14.2057,14.2057,14.1831,14.1907,240300.0
2011-11-22 11:25:00,18.86,18.87,18.86,18.87,145800.0,14.1907,14.1982,14.1907,14.1982,145800.0
2011-11-22 11:30:00,18.87,18.87,18.85,18.86,369300.0,14.1982,14.1982,14.1831,14.1907,369300.0
2011-11-22 11:35:00,18.87,18.88,18.86,18.87,243600.0,14.1982,14.2057,14.1907,14.1982,243600.0
2011-11-22 11:40:00,18.87,18.88,18.86,18.88,232200.0,14.1982,14.2057,14.1907,14.2057,232200.0
2011-11-22 11:45:00,18.88,18.9,18.88,18.9,224700.0,14.2057,14.2208,14.2057,14.2208,224700.0
2011-11-22 11:50:00,18.9,18.92,18.89,18.92,217200.0,14.2208,14.2358,14.2132,14.2358,217200.0
2011-11-22 11:55:00,18.92,18.92,18.9,18.9,168000.0,14.2358,14.2358,14.2208,14.2208,168000.0
2011-11-22 12:00:00,18.91,18.97,18.9,18.95,339600.0,14.2283,14.2734,14.2208,14.2584,339600.0
2011-11-22 12:05:00,18.95,19.0,18.95,18.99,339000.0,14.2584,14.296,14.2584,14.2885,339000.0
2011-11-22 12:10:00,18.98,18.98,18.96,18.98,151200.0,14.281,14.281,14.2659,14.281,151200.0
2011-11-22 12:15:00,18.98,19.0,18.98,18.99,222000.0,14.281,14.296,14.281,14.2885,222000.0
2011-11-22 12:20:00,18.99,19.0,18.99,19.0,162600.0,14.2885,14.296,14.2885,14.296,162600.0
2011-11-22 12:25:00,19.0,19.0,18.98,18.99,193500.0,14.296,14.296,14.281,14.2885,193500.0
2011-11-22 12:30:00,18.99,18.99,18.97,18.98,192300.0,14.2885,14.2885,14.2734,14.281,192300.0
2011-11-22 12:35:00,18.98,18.99,18.97,18.97,142500.0,14.281,14.2885,14.2734,14.2734,142500.0
2011-11-22 12:40:00,18.97,18.98,18.96,18.96,147000.0,14.2734,14.281,14.2659,14.2659,147000.0
2011-11-22 12:45:00,18.96,18.97,18.96,18.96,117000.0,14.2659,14.2734,14.2659,14.2659,117000.0
2011-11-22 12:50:00,18.96,18.98,18.96,18.96,142500.0,14.2659,14.281,14.2659,14.2659,142500.0
2011-11-22 12:55:00,18.97,18.98,18.96,18.98,206400.0,14.2734,14.281,14.2659,14.281,206400.0
2011-11-22 13:00:00,18.98,19.01,18.98,19.0,193500.0,14.281,14.3035,14.281,14.296,193500.0
2011-11-22 13:05:00,19.0,19.01,18.99,18.99,176700.0,14.296,14.3035,14.2885,14.2885,176700.0
2011-11-22 13:10:00,18.99,18.99,18.98,18.98,112200.0,14.2885,14.2885,14.281,14.281,112200.0
2011-11-22 13:15:00,18.98,19.01,18.98,19.01,173400.0,14.281,14.3035,14.281,14.3035,173400.0
2011-11-22 13:20:00,19.01,19.02,19.01,19.01,146700.0,14.3035,14.311,14.3035,14.3035,146700.0
2011-11-22 13:25:00,19.01,19.02,19.01,19.02,90000.0,14.3035,14.311,14.3035,14.311,90000.0
2011-11-22 13:30:00,19.02,19.03,19.02,19.03,233700.0,14.311,14.3186,14.311,14.3186,233700.0
2011-11-22 13:35:00,19.03,19.04,19.02,19.03,149100.0,14.3186,14.3261,14.311,14.3186,149100.0
2011-11-22 13:40:00,19.03,19.03,19.01,19.01,111600.0,14.3186,14.3186,14.3035,14.3035,111600.0
2011-11-22 13:45:00,19.01,19.01,19.0,19.01,142200.0,14.3035,14.3035,14.296,14.3035,142200.0
2011-11-22 13:50:00,19.01,19.01,18.99,19.0,116100.0,14.3035,14.3035,14.2885,14.296,116100.0
2011-11-22 13:55:00,18.99,18.99,18.98,18.99,141300.0,14.2885,14.2885,14.281,14.2885,141300.0
2011-11-22 14:00:00,18.99,18.99,18.97,18.98,192900.0,14.2885,14.2885,14.2734,14.281,192900.0
2011-11-22 14:05:00,18.97,18.98,18.97,18.98,67800.0,14.2734,14.281,14.2734,14.281,67800.0
2011-11-22 14:10:00,18.98,18.99,18.97,18.98,213600.0,14.281,14.2885,14.2734,14.281,213600.0
2011-11-22 14:15:00,18.98,18.98,18.97,18.98,122700.0,14.281,14.281,14.2734,14.281,122700.0
2011-11-22 14:20:00,18.98,18.98,18.95,18.95,189300.0,14.281,14.281,14.2584,14.2584,189300.0
2011-11-22 14:25:00,18.96,18.97,18.95,18.97,240600.0,14.2659,14.2734,14.2584,14.2734,240600.0
2011-11-22 14:30:00,18.97,18.97,18.94,18.94,563400.0,14.2734,14.2734,14.2509,14.2509,563400.0
2011-11-22 14:35:00,18.94,18.94,18.93,18.94,234300.0,14.2509,14.2509,14.2433,14.2509,234300.0
2011-11-22 14:40:00,18.94,18.95,18.93,18.94,303000.0,14.2509,14.2584,14.2433,14.2509,303000.0
2011-11-22 14:45:00,18.94,18.95,18.93,18.94,262800.0,14.2509,14.2584,14.2433,14.2509,262800.0
2011-11-22 14:50:00,18.93,18.94,18.91,18.91,176700.0,14.2433,14.2509,14.2283,14.2283,176700.0
2011-11-22 14:55:00,18.92,18.93,18.9,18.93,175800.0,14.2358,14.2433,14.2208,14.2433,175800.0
2011-11-22 15:00:00,18.93,18.93,18.91,18.91,279000.0,14.2433,14.2433,14.2283,14.2283,279000.0
2011-11-22 15:05:00,18.91,18.93,18.9,18.91,503100.0,14.2283,14.2433,14.2208,14.2283,503100.0
2011-11-22 15:10:00,18.91,18.93,18.9,18.92,189000.0,14.2283,14.2433,14.2208,14.2358,189000.0
2011-11-22 15:15:00,18.92,18.93,18.91,18.92,216300.0,14.2358,14.2433,14.2283,14.2358,216300.0
2011-11-22 15:20:00,18.92,18.94,18.91,18.93,324300.0,14.2358,14.2509,14.2283,14.2433,324300.0
2011-11-22 15:25:00,18.93,18.95,18.93,18.94,222300.0,14.2433,14.2584,14.2433,14.2509,222300.0
2011-11-22 15:30:00,18.95,18.96,18.93,18.96,387000.0,14.2584,14.2659,14.2433,14.2659,387000.0
2011-11-22 15:35:00,18.96,18.96,18.93,18.93,354900.0,14.2659,14.2659,14.2433,14.2433,354900.0
2011-11-22 15:40:00,18.94,18.96,18.93,18.94,375900.0,14.2509,14.2659,14.2433,14.2509,375900.0
2011-11-22 15:45:00,18.94,18.97,18.94,18.96,482400.0,14.2509,14.2734,14.2509,14.2659,482400.0
2011-11-22 15:50:00,18.96,18.97,18.94,18.97,533100.0,14.2659,14.2734,14.2509,14.2734,533100.0
2011-11-22 15:55:00,18.97,18.97,18.94,18.95,1042800.0,14.2734,14.2734,14.2509,14.2584,1042800.0
2011-11-23 09:30:00,18.88,18.93,18.85,18.92,717600.0,14.2057,14.2433,14.1831,14.2358,717600.0
2011-11-23 09:35:00,18.92,18.95,18.92,18.94,608100.0,14.2358,14.2584,14.2358,14.2509,608100.0
2011-11-23 09:40:00,18.94,18.94,18.87,18.88,276600.0,14.2509,14.2509,14.1982,14.2057,276600.0
2011-11-23 09:45:00,18.88,18.91,18.88,18.9,190800.0,14.2057,14.2283,14.2057,14.2208,190800.0
2011-11-23 09:50:00,18.9,18.9,18.86,18.88,194100.0,14.2208,14.2208,14.1907,14.2057,194100.0
2011-11-23 09:55:00,18.88,18.88,18.83,18.83,205800.0,14.2057,14.2057,14.1681,14.1681,205800.0
2011-11-23 10:00:00,18.83,18.88,18.83,18.87,269700.0,14.1681,14.2057,14.1681,14.1982,269700.0
2011-11-23 10:05:00,18.87,18.89,18.87,18.88,262800.0,14.1982,14.2132,14.1982,14.2057,262800.0
2011-11-23 10:10:00,18.88,18.9,18.87,18.88,278400.0,14.2057,14.2208,14.1982,14.2057,278400.0
2011-11-23 10:15:00,18.87,18.89,18.85,18.87,361500.0,14.1982,14.2132,14.1831,14.1982,361500.0
2011-11-23 10:20:00,18.87,18.88,18.84,18.87,336600.0,14.1982,14.2057,14.1756,14.1982,336600.0
2011-11-23 10:25:00,18.87,18.87,18.84,18.84,271500.0,14.1982,14.1982,14.1756,14.1756,271500.0
2011-11-23 10:30:00,18.84,18.85,18.82,18.83,491100.0,14.1756,14.1831,14.1606,14.1681,491100.0
2011-11-23 10:35:00,18.83,18.83,18.81,18.81,275400.0,14.1681,14.1681,14.153,14.153,275400.0
2011-11-23 10:40:00,18.81,18.83,18.81,18.83,210600.0,14.153,14.1681,14.153,14.1681,210600.0
2011-11-23 10:45:00,18.83,18.85,18.82,18.84,188400.0,14.1681,14.1831,14.1606,14.1756,188400.0
2011-11-23 10:50:00,18.84,18.86,18.84,18.84,180600.0,14.1756,14.1907,14.1756,14.1756,180600.0
2011-11-23 10:55:00,18.84,18.84,18.82,18.83,143400.0,14.1756,14.1756,14.1606,14.1681,143400.0
2011-11-23 11:00:00,18.83,18.84,18.82,18.83,169200.0,14.1681,14.1756,14.1606,14.1681,169200.0
2011-11-23 11:05:00,18.83,18.83,18.81,18.81,132600.0,14.1681,14.1681,14.153,14.153,132600.0
2011-11-23 11:10:00,18.81,18.82,18.79,18.81,171000.0,14.153,14.1606,14.138,14.153,171000.0
2011-11-23 11:15:00,18.81,18.81,18.79,18.8,182700.0,14.153,14.153,14.138,14.1455,182700.0
2011-11-23 11:20:00,18.8,18.81,18.79,18.81,276600.0,14.1455,14.153,14.138,14.153,276600.0
2011-11-23 11:25:00,18.81,18.83,18.8,18.8,372000.0,14.153,14.1681,14.1455,14.1455,372000.0
2011-11-23 11:30:00,18.8,18.81,18.78,18.79,234900.0,14.1455,14.153,14.1305,14.138,234900.0
2011-11-23 11:35:00,18.79,18.82,18.77,18.8,210300.0,14.138,14.1606,14.1229,14.1455,210300.0
2011-11-23 11:40:00,18.8,18.83,18.8,18.82,156600.0,14.1455,14.1681,14.1455,14.1606,156600.0
2011-11-23 11:45:00,18.81,18.82,18.8,18.81,128400.0,14.153,14.1606,14.1455,14.153,128400.0
2011-11-23 11:50:00,18.81,18.85,18.81,18.84,305700.0,14.153,14.1831,14.153,14.1756,305700.0
2011-11-23 11:55:00,18.84,18.85,18.83,18.85,110700.0,14.1756,14.1831,14.1681,14.1831,110700.0
2011-11-23 12:00:00,18.85,18.87,18.84,18.87,130200.0,14.1831,14.1982,14.1756,14.1982,130200.0
2011-11-23 12:05:00,18.86,18.87,18.85,18.86,107700.0,14.1907,14.1982,14.1831,14.1907,107700.0
2011-11-23 12:10:00,18.86,18.86,18.84,18.84,125100.0,14.1907,14.1907,14.1756,14.1756,125100.0
2011-11-23 12:15:00,18.84,18.85,18.84,18.84,96300.0,14.1756,14.1831,14.1756,14.1756,96300.0
2011-11-23 12:20:00,18.84,18.85,18.83,18.85,219900.0,14.1756,14.1831,14.1681,14.1831,219900.0
2011-11-23 12:25:00,18.85,18.85,18.82,18.82,133500.0,14.1831,14.1831,14.1606,14.1606,133500.0
2011-11-23 12:30:00,18.82,18.83,18.81,18.81,136800.0,14.1606,14.1681,14.153,14.153,136800.0
2011-11-23 12:35:00,18.81,18.83,18.81,18.82,112200.0,14.153,14.1681,14.153,14.1606,112200.0
2011-11-23 12:40:00,18.82,18.85,18.81,18.85,362400.0,14.1606,14.1831,14.153,14.1831,362400.0
2011-11-23 12:45:00,18.85,18.87,18.83,18.86,196500.0,14.1831,14.1982,14.1681,14.1907,196500.0
2011-11-23 12:50:00,18.86,18.91,18.86,18.91,346800.0,14.1907,14.2283,14.1907,14.2283,346800.0
2011-11-23 12:55:00,18.91,18.92,18.9,18.91,191700.0,14.2283,14.2358,14.2208,14.2283,191700.0
2011-11-23 13:00:00,18.91,18.91,18.9,18.9,111300.0,14.2283,14.2283,14.2208,14.2208,111300.0
2011-11-23 13:05:00,18.9,18.93,18.9,18.93,162300.0,14.2208,14.2433,14.2208,14.2433,162300.0
2011-11-23 13:10:00,18.92,18.94,18.92,18.92,387300.0,14.2358,14.2509,14.2358,14.2358,387300.0
2011-11-23 13:15:00,18.92,18.92,18.91,18.91,69600.0,14.2358,14.2358,14.2283,14.2283,69600.0
2011-11-23 13:20:00,18.92,18.93,18.92,18.92,151200.0,14.2358,14.2433,14.2358,14.2358,151200.0
2011-11-23 13:25:00,18.92,18.96,18.92,18.95,294000.0,14.2358,14.2659,14.2358,14.2584,294000.0
2011-11-23 13:30:00,18.95,18.96,18.93,18.94,180900.0,14.2584,14.2659,14.2433,14.2509,180900.0
2011-11-23 13:35:00,18.93,18.93,18.92,18.92,214500.0,14.2433,14.2433,14.2358,14.2358,214500.0
2011-11-23 13:40:00,18.92,18.93,18.9,18.91,156600.0,14.2358,14.2433,14.2208,14.2283,156600.0
2011-11-23 13:45:00,18.91,18.94,18.91,18.94,204600.0,14.2283,14.2509,14.2283,14.2509,204600.0
2011-11-23 13:50:00,18.94,18.95,18.93,18.95,139200.0,14.2509,14.2584,14.2433,14.2584,139200.0
2011-11-23 13:55:00,18.95,18.95,18.93,18.95,347700.0,14.2584,14.2584,14.2433,14.2584,347700.0
2011-11-23 14:00:00,18.95,18.95,18.94,18.94,387900.0,14.2584,14.2584,14.2509,14.2509,387900.0
2011-11-23 14:05:00,18.94,18.95,18.93,18.95,212700.0,14.2509,14.2584,14.2433,14.2584,212700.0
2011-11-23 14:10:00,18.95,18.95,18.92,18.93,393300.0,14.2584,14.2584,14.2358,14.2433,393300.0
2011-11-23 14:15:00,18.93,18.95,18.92,18.95,300000.0,14.2433,14.2584,14.2358,14.2584,300000.0
2011-11-23 14:20:00,18.95,18.96,18.95,18.96,213000.0,14.2584,14.2659,14.2584,14.2659,213000.0
2011-11-23 14:25:00,18.96,18.97,18.94,18.95,362400.0,14.2659,14.2734,14.2509,14.2584,362400.0
2011-11-23 14:30:00,18.95,18.97,18.95,18.96,391800.0,14.2584,14.2734,14.2584,14.2659,391800.0
2011-11-23 14:35:00,18.96,18.97,18.96,18.96,443100.0,14.2659,14.2734,14.2659,14.2659,443100.0
2011-11-23 14:40:00,18.96,18.96,18.95,18.95,142200.0,14.2659,14.2659,14.2584,14.2584,142200.0
2011-11-23 14:45:00,18.95,18.97,18.95,18.96,195900.0,14.2584,14.2734,14.2584,14.2659,195900.0
2011-11-23 14:50:00,18.96,18.97,18.96,18.97,154500.0,14.2659,14.2734,14.2659,14.2734,154500.0
2011-11-23 14:55:00,18.97,18.97,18.95,18.95,222300.0,14.2734,14.2734,14.2584,14.2584,222300.0
2011-11-23 15:00:00,18.95,18.99,18.95,18.98,510000.0,14.2584,14.2885,14.2584,14.281,510000.0
2011-11-23 15:05:00,18.98,18.99,18.97,18.97,486300.0,14.281,14.2885,14.2734,14.2734,486300.0
2011-11-23 15:10:00,18.98,19.0,18.97,18.99,390900.0,14.281,14.296,14.2734,14.2885,390900.0
2011-11-23 15:15:00,18.99,19.0,18.97,18.97,275100.0,14.2885,14.296,14.2734,14.2734,275100.0
2011-11-23 15:20:00,18.97,18.98,18.95,18.95,287400.0,14.2734,14.281,14.2584,14.2584,287400.0
2011-11-23 15:25:00,18.95,18.97,18.95,18.96,371100.0,14.2584,14.2734,14.2584,14.2659,371100.0
2011-11-23 15:30:00,18.95,18.97,18.95,18.95,307800.0,14.2584,14.2734,14.2584,14.2584,307800.0
2011-11-23 15:35:00,18.96,18.97,18.95,18.96,283500.0,14.2659,14.2734,14.2584,14.2659,283500.0
2011-11-23 15:40:00,18.96,19.0,18.95,18.99,596100.0,14.2659,14.296,14.2584,14.2885,596100.0
2011-11-23 15:45:00,18.99,18.99,18.98,18.98,786000.0,14.2885,14.2885,14.281,14.281,786000.0
2011-11-23 15:50:00,18.97,19.0,18.97,18.99,626100.0,14.2734,14.296,14.2734,14.2885,626100.0
2011-11-23 15:55:00,18.99,18.99,18.88,18.89,1664100.0,14.2885,14.2885,14.2057,14.2132,1664100.0
2011-11-25 09:30:00,18.9,18.96,18.9,18.92,611100.0,14.2208,14.2659,14.2208,14.2358,611100.0
2011-11-25 09:35:00,18.93,19.01,18.92,18.99,493200.0,14.2433,14.3035,14.2358,14.2885,493200.0
2011-11-25 09:40:00,19.0,19.03,18.98,19.03,187200.0,14.296,14.3186,14.281,14.3186,187200.0
2011-11-25 09:45:00,19.03,19.03,19.01,19.03,269400.0,14.3186,14.3186,14.3035,14.3186,269400.0
2011-11-25 09:50:00,19.03,19.04,19.01,19.01,266100.0,14.3186,14.3261,14.3035,14.3035,266100.0
2011-11-25 09:55:00,19.01,19.04,19.01,19.01,221100.0,14.3035,14.3261,14.3035,14.3035,221100.0
2011-11-25 10:00:00,19.01,19.04,19.01,19.02,174600.0,14.3035,14.3261,14.3035,14.311,174600.0
2011-11-25 10:05:00,19.03,19.06,19.02,19.05,213600.0,14.3186,14.3411,14.311,14.3336,213600.0
2011-11-25 10:10:00,19.05,19.06,19.04,19.06,549000.0,14.3336,14.3411,14.3261,14.3411,549000.0
2011-11-25 10:15:00,19.06,19.06,19.02,19.04,394500.0,14.3411,14.3411,14.311,14.3261,394500.0
2011-11-25 10:20:00,19.04,19.04,19.03,19.04,191700.0,14.3261,14.3261,14.3186,14.3261,191700.0
2011-11-25 10:25:00,19.04,19.04,19.01,19.01,308400.0,14.3261,14.3261,14.3035,14.3035,308400.0
2011-11-25 10:30:00,19.01,19.02,19.01,19.01,194400.0,14.3035,14.311,14.3035,14.3035,194400.0
2011-11-25 10:35:00,19.01,19.03,19.01,19.02,185400.0,14.3035,14.3186,14.3035,14.311,185400.0
2011-11-25 10:40:00,19.02,19.04,19.01,19.03,157800.0,14.311,14.3261,14.3035,14.3186,157800.0
2011-11-25 10:45:00,19.03,19.05,19.03,19.05,175200.0,14.3186,14.3336,14.3186,14.3336,175200.0
2011-11-25 10:50:00,19.05,19.06,19.05,19.05,236700.0,14.3336,14.3411,14.3336,14.3336,236700.0
2011-11-25 10:55:00,19.05,19.06,19.02,19.02,224700.0,14.3336,14.3411,14.311,14.311,224700.0
2011-11-25 11:00:00,19.02,19.05,19.02,19.05,233700.0,14.311,14.3336,14.311,14.3336,233700.0
2011-11-25 11:05:00,19.05,19.08,19.05,19.07,257700.0,14.3336,14.3562,14.3336,14.3487,257700.0
2011-11-25 11:10:00,19.07,19.08,19.07,19.07,263100.0,14.3487,14.3562,14.3487,14.3487,263100.0
2011-11-25 11:15:00,19.07,19.1,19.07,19.09,293100.0,14.3487,14.3712,14.3487,14.3637,293100.0
2011-11-25 11:20:00,19.09,19.11,19.09,19.1,173400.0,14.3637,14.3788,14.3637,14.3712,173400.0
2011-11-25 11:25:00,19.1,19.1,19.07,19.07,237900.0,14.3712,14.3712,14.3487,14.3487,237900.0
2011-11-25 11:30:00,19.07,19.1,19.07,19.09,149400.0,14.3487,14.3712,14.3487,14.3637,149400.0
2011-11-25 11:35:00,19.09,19.09,19.05,19.06,168900.0,14.3637,14.3637,14.3336,14.3411,168900.0
2011-11-25 11:40:00,19.06,19.07,19.05,19.06,224700.0,14.3411,14.3487,14.3336,14.3411,224700.0
2011-11-25 11:45:00,19.06,19.07,19.03,19.04,186600.0,14.3411,14.3487,14.3186,14.3261,186600.0
2011-11-25 11:50:00,19.04,19.04,19.03,19.03,293400.0,14.3261,14.3261,14.3186,14.3186,293400.0
2011-11-25 11:55:00,19.03,19.03,19.01,19.03,203700.0,14.3186,14.3186,14.3035,14.3186,203700.0
2011-11-25 12:00:00,19.03,19.03,19.01,19.02,147300.0,14.3186,14.3186,14.3035,14.311,147300.0
2011-11-25 12:05:00,19.02,19.03,19.01,19.01,218100.0,14.311,14.3186,14.3035,14.3035,218100.0
2011-11-25 12:10:00,19.01,19.02,19.01,19.02,132900.0,14.3035,14.311,14.3035,14.311,132900.0
2011-11-25 12:15:00,19.02,19.03,19.02,19.02,180300.0,14.311,14.3186,14.311,14.311,180300.0
2011-11-25 12:20:00,19.02,19.02,19.0,19.0,221100.0,14.311,14.311,14.296,14.296,221100.0
2011-11-25 12:25:00,19.01,19.02,19.0,19.02,251100.0,14.3035,14.311,14.296,14.311,251100.0
2011-11-25 12:30:00,19.02,19.03,19.02,19.02,197700.0,14.311,14.3186,14.311,14.311,197700.0
2011-11-25 12:35:00,19.02,19.03,19.02,19.02,244500.0,14.311,14.3186,14.311,14.311,244500.0
2011-11-25 12:40:00,19.02,19.02,19.0,19.0,304500.0,14.311,14.311,14.296,14.296,304500.0
2011-11-25 12:45:00,19.0,19.02,19.0,19.01,312000.0,14.296,14.311,14.296,14.3035,312000.0
2011-11-25 12:50:00,19.01,19.01,18.99,18.99,355800.0,14.3035,14.3035,14.2885,14.2885,355800.0
2011-11-25 12:55:00,18.99,19.0,18.97,18.98,867900.0,14.2885,14.296,14.2734,14.281,867900.0
2011-11-28 09:30:00,19.18,19.33,19.12,19.21,1356900.0,14.4314,14.5443,14.3863,14.454,1356900.0
2011-11-28 09:35:00,19.2,19.21,19.17,19.21,504000.0,14.4465,14.454,14.4239,14.454,504000.0
2011-11-28 09:40:00,19.21,19.24,19.2,19.2,341700.0,14.454,14.4766,14.4465,14.4465,341700.0
2011-11-28 09:45:00,19.2,19.22,19.19,19.2,773400.0,14.4465,14.4615,14.439,14.4465,773400.0
2011-11-28 09:50:00,19.2,19.23,19.2,19.2,399000.0,14.4465,14.4691,14.4465,14.4465,399000.0
2011-11-28 09:55:00,19.2,19.23,19.2,19.22,293100.0,14.4465,14.4691,14.4465,14.4615,293100.0
2011-11-28 10:00:00,19.22,19.23,19.19,19.2,815400.0,14.4615,14.4691,14.439,14.4465,815400.0
2011-11-28 10:05:00,19.21,19.21,19.17,19.18,361200.0,14.454,14.454,14.4239,14.4314,361200.0
2011-11-28 10:10:00,19.18,19.19,19.17,19.18,449100.0,14.4314,14.439,14.4239,14.4314,449100.0
2011-11-28 10:15:00,19.18,19.19,19.17,19.17,452100.0,14.4314,14.439,14.4239,14.4239,452100.0
2011-11-28 10:20:00,19.17,19.18,19.14,19.15,299400.0,14.4239,14.4314,14.4013,14.4089,299400.0
2011-11-28 10:25:00,19.15,19.17,19.15,19.16,309600.0,14.4089,14.4239,14.4089,14.4164,309600.0
2011-11-28 10:30:00,19.17,19.18,19.15,19.16,661800.0,14.4239,14.4314,14.4089,14.4164,661800.0
2011-11-28 10:35:00,19.16,19.17,19.14,19.14,322800.0,14.4164,14.4239,14.4013,14.4013,322800.0
2011-11-28 10:40:00,19.14,19.16,19.14,19.15,251700.0,14.4013,14.4164,14.4013,14.4089,251700.0
2011-11-28 10:45:00,19.15,19.16,19.12,19.12,346500.0,14.4089,14.4164,14.3863,14.3863,346500.0
2011-11-28 10:50:00,19.12,19.12,19.1,19.11,430200.0,14.3863,14.3863,14.3712,14.3788,430200.0
2011-11-28 10:55:00,19.11,19.11,19.1,19.1,145800.0,14.3788,14.3788,14.3712,14.3712,145800.0
2011-11-28 11:00:00,19.1,19.11,19.07,19.07,422400.0,14.3712,14.3788,14.3487,14.3487,422400.0
2011-11-28 11:05:00,19.07,19.09,19.07,19.08,346500.0,14.3487,14.3637,14.3487,14.3562,346500.0
2011-11-28 11:10:00,19.08,19.09,19.07,19.07,293700.0,14.3562,14.3637,14.3487,14.3487,293700.0
2011-11-28 11:15:00,19.07,19.09,19.07,19.08,356700.0,14.3487,14.3637,14.3487,14.3562,356700.0
2011-11-28 11:20:00,19.08,19.09,19.08,19.08,282300.0,14.3562,14.3637,14.3562,14.3562,282300.0
2011-11-28 11:25:00,19.09,19.11,19.08,19.11,336600.0,14.3637,14.3788,14.3562,14.3788,336600.0
2011-11-28 11:30:00,19.11,19.12,19.1,19.1,441000.0,14.3788,14.3863,14.3712,14.3712,441000.0
2011-11-28 11:35:00,19.1,19.1,19.06,19.07,281100.0,14.3712,14.3712,14.3411,14.3487,281100.0
2011-11-28 11:40:00,19.07,19.09,19.07,19.08,184800.0,14.3487,14.3637,14.3487,14.3562,184800.0
2011-11-28 11:45:00,19.08,19.09,19.08,19.08,196500.0,14.3562,14.3637,14.3562,14.3562,196500.0
2011-11-28 11:50:00,19.08,19.09,19.07,19.08,239100.0,14.3562,14.3637,14.3487,14.3562,239100.0
2011-11-28 11:55:00,19.09,19.09,19.08,19.09,83700.0,14.3637,14.3637,14.3562,14.3637,83700.0
2011-11-28 12:00:00,19.09,19.09,19.07,19.08,146400.0,14.3637,14.3637,14.3487,14.3562,146400.0
2011-11-28 12:05:00,19.08,19.09,19.08,19.08,168900.0,14.3562,14.3637,14.3562,14.3562,168900.0
2011-11-28 12:10:00,19.08,19.09,19.08,19.08,135600.0,14.3562,14.3637,14.3562,14.3562,135600.0
2011-11-28 12:15:00,19.08,19.09,19.07,19.07,218400.0,14.3562,14.3637,14.3487,14.3487,218400.0
2011-11-28 12:20:00,19.07,19.08,19.07,19.08,185100.0,14.3487,14.3562,14.3487,14.3562,185100.0
2011-11-28 12:25:00,19.08,19.08,19.06,19.07,185700.0,14.3562,14.3562,14.3411,14.3487,185700.0
2011-11-28 12:30:00,19.07,19.07,19.05,19.06,376800.0,14.3487,14.3487,14.3336,14.3411,376800.0
2011-11-28 12:35:00,19.06,19.06,19.03,19.04,514500.0,14.3411,14.3411,14.3186,14.3261,514500.0
2011-11-28 12:40:00,19.04,19.05,19.03,19.04,199200.0,14.3261,14.3336,14.3186,14.3261,199200.0
2011-11-28 12:45:00,19.04,19.05,19.04,19.05,151200.0,14.3261,14.3336,14.3261,14.3336,151200.0
2011-11-28 12:50:00,19.05,19.06,19.04,19.05,210600.0,14.3336,14.3411,14.3261,14.3336,210600.0
2011-11-28 12:55:00,19.05,19.06,19.04,19.05,241800.0,14.3336,14.3411,14.3261,14.3336,241800.0
2011-11-28 13:00:00,19.05,19.07,19.05,19.07,166500.0,14.3336,14.3487,14.3336,14.3487,166500.0
2011-11-28 13:05:00,19.06,19.07,19.05,19.07,185400.0,14.3411,14.3487,14.3336,14.3487,185400.0
2011-11-28 13:10:00,19.07,19.07,19.05,19.06,172500.0,14.3487,14.3487,14.3336,14.3411,172500.0
2011-11-28 13:15:00,19.06,19.07,19.05,19.07,187800.0,14.3411,14.3487,14.3336,14.3487,187800.0
2011-11-28 13:20:00,19.07,19.09,19.06,19.08,219900.0,14.3487,14.3637,14.3411,14.3562,219900.0
2011-11-28 13:25:00,19.08,19.1,19.08,19.1,179700.0,14.3562,14.3712,14.3562,14.3712,179700.0
2011-11-28 13:30:00,19.1,19.11,19.1,19.11,203100.0,14.3712,14.3788,14.3712,14.3788,203100.0
2011-11-28 13:35:00,19.11,19.12,19.09,19.1,234300.0,14.3788,14.3863,14.3637,14.3712,234300.0
2011-11-28 13:40:00,19.1,19.11,19.1,19.11,74700.0,14.3712,14.3788,14.3712,14.3788,74700.0
2011-11-28 13:45:00,19.11,19.11,19.09,19.09,154800.0,14.3788,14.3788,14.3637,14.3637,154800.0
2011-11-28 13:50:00,19.1,19.1,19.09,19.09,130500.0,14.3712,14.3712,14.3637,14.3637,130500.0
2011-11-28 13:55:00,19.09,19.1,19.07,19.08,206400.0,14.3637,14.3712,14.3487,14.3562,206400.0
2011-11-28 14:00:00,19.08,19.08,19.07,19.08,189300.0,14.3562,14.3562,14.3487,14.3562,189300.0
2011-11-28 14:05:00,19.08,19.08,19.07,19.08,167700.0,14.3562,14.3562,14.3487,14.3562,167700.0
2011-11-28 14:10:00,19.08,19.09,19.08,19.08,131100.0,14.3562,14.3637,14.3562,14.3562,131100.0
2011-11-28 14:15:00,19.08,19.09,19.08,19.09,121500.0,14.3562,14.3637,14.3562,14.3637,121500.0
2011-11-28 14:20:00,19.09,19.09,19.07,19.08,145500.0,14.3637,14.3637,14.3487,14.3562,145500.0
2011-11-28 14:25:00,19.08,19.08,19.07,19.08,135000.0,14.3562,14.3562,14.3487,14.3562,135000.0
2011-11-28 14:30:00,19.08,19.09,19.08,19.09,171300.0,14.3562,14.3637,14.3562,14.3637,171300.0
2011-11-28 14:35:00,19.09,19.1,19.08,19.08,186300.0,14.3637,14.3712,14.3562,14.3562,186300.0
2011-11-28 14:40:00,19.08,19.09,19.08,19.08,166200.0,14.3562,14.3637,14.3562,14.3562,166200.0
2011-11-28 14:45:00,19.08,19.09,19.07,19.07,134100.0,14.3562,14.3637,14.3487,14.3487,134100.0
2011-11-28 14:50:00,19.08,19.08,19.05,19.07,271200.0,14.3562,14.3562,14.3336,14.3487,271200.0
2011-11-28 14:55:00,19.06,19.07,19.05,19.06,230100.0,14.3411,14.3487,14.3336,14.3411,230100.0
2011-11-28 15:00:00,19.06,19.08,19.06,19.07,108300.0,14.3411,14.3562,14.3411,14.3487,108300.0
2011-11-28 15:05:00,19.07,19.08,19.02,19.03,411000.0,14.3487,14.3562,14.311,14.3186,411000.0
2011-11-28 15:10:00,19.03,19.04,19.03,19.04,226800.0,14.3186,14.3261,14.3186,14.3261,226800.0
2011-11-28 15:15:00,19.03,19.05,19.02,19.05,517500.0,14.3186,14.3336,14.311,14.3336,517500.0
2011-11-28 15:20:00,19.05,19.07,19.04,19.06,309600.0,14.3336,14.3487,14.3261,14.3411,309600.0
2011-11-28 15:25:00,19.06,19.07,19.05,19.05,296400.0,14.3411,14.3487,14.3336,14.3336,296400.0
2011-11-28 15:30:00,19.06,19.06,19.04,19.04,399300.0,14.3411,14.3411,14.3261,14.3261,399300.0
2011-11-28 15:35:00,19.04,19.07,19.04,19.05,324600.0,14.3261,14.3487,14.3261,14.3336,324600.0
2011-11-28 15:40:00,19.05,19.05,19.03,19.05,477600.0,14.3336,14.3336,14.3186,14.3336,477600.0
2011-11-28 15:45:00,19.05,19.05,19.0,19.01,451200.0,14.3336,14.3336,14.296,14.3035,451200.0
2011-11-28 15:50:00,19.01,19.02,19.0,19.01,652200.0,14.3035,14.311,14.296,14.3035,652200.0
2011-11-28 15:55:00,19.01,19.09,19.01,19.08,1391400.0,14.3035,14.3637,14.3035,14.3562,1391400.0
2011-11-29 09:30:00,19.11,19.17,19.11,19.16,500700.0,14.3788,14.4239,14.3788,14.4164,500700.0
2011-11-29 09:35:00,19.15,19.18,19.13,19.18,232800.0,14.4089,14.4314,14.3938,14.4314,232800.0
2011-11-29 09:40:00,19.18,19.21,19.17,19.19,253200.0,14.4314,14.454,14.4239,14.439,253200.0
2011-11-29 09:45:00,19.19,19.22,19.19,19.22,278400.0,14.439,14.4615,14.439,14.4615,278400.0
2011-11-29 09:50:00,19.22,19.23,19.2,19.2,251700.0,14.4615,14.4691,14.4465,14.4465,251700.0
2011-11-29 09:55:00,19.2,19.22,19.2,19.22,266400.0,14.4465,14.4615,14.4465,14.4615,266400.0
2011-11-29 10:00:00,19.22,19.25,19.21,19.22,1105500.0,14.4615,14.4841,14.454,14.4615,1105500.0
2011-11-29 10:05:00,19.22,19.26,19.22,19.26,977100.0,14.4615,14.4916,14.4615,14.4916,977100.0
2011-11-29 10:10:00,19.26,19.27,19.25,19.25,494400.0,14.4916,14.4992,14.4841,14.4841,494400.0
2011-11-29 10:15:00,19.25,19.27,19.25,19.26,460500.0,14.4841,14.4992,14.4841,14.4916,460500.0
2011-11-29 10:20:00,19.26,19.29,19.26,19.28,532500.0,14.4916,14.5142,14.4916,14.5067,532500.0
2011-11-29 10:25:00,19.28,19.31,19.28,19.3,584100.0,14.5067,14.5293,14.5067,14.5217,584100.0
2011-11-29 10:30:00,19.31,19.31,19.28,19.29,427200.0,14.5293,14.5293,14.5067,14.5142,427200.0
2011-11-29 10:35:00,19.29,19.3,19.27,19.3,178500.0,14.5142,14.5217,14.4992,14.5217,178500.0
2011-11-29 10:40:00,19.3,19.31,19.29,19.3,306600.0,14.5217,14.5293,14.5142,14.5217,306600.0
2011-11-29 10:45:00,19.3,19.31,19.29,19.3,260100.0,14.5217,14.5293,14.5142,14.5217,260100.0
2011-11-29 10:50:00,19.3,19.31,19.29,19.29,180300.0,14.5217,14.5293,14.5142,14.5142,180300.0
2011-11-29 10:55:00,19.29,19.3,19.29,19.29,220800.0,14.5142,14.5217,14.5142,14.5142,220800.0
2011-11-29 11:00:00,19.28,19.3,19.27,19.27,209400.0,14.5067,14.5217,14.4992,14.4992,209400.0
2011-11-29 11:05:00,19.27,19.28,19.25,19.28,219900.0,14.4992,14.5067,14.4841,14.5067,219900.0
2011-11-29 11:10:00,19.28,19.29,19.27,19.27,149400.0,14.5067,14.5142,14.4992,14.4992,149400.0
2011-11-29 11:15:00,19.27,19.3,19.27,19.28,254100.0,14.4992,14.5217,14.4992,14.5067,254100.0
2011-11-29 11:20:00,19.28,19.29,19.27,19.28,151800.0,14.5067,14.5142,14.4992,14.5067,151800.0
2011-11-29 11:25:00,19.28,19.31,19.28,19.29,192300.0,14.5067,14.5293,14.5067,14.5142,192300.0
2011-11-29 11:30:00,19.3,19.31,19.29,19.29,219000.0,14.5217,14.5293,14.5142,14.5142,219000.0
2011-11-29 11:35:00,19.3,19.31,19.29,19.3,370200.0,14.5217,14.5293,14.5142,14.5217,370200.0
2011-11-29 11:40:00,19.31,19.31,19.29,19.29,201300.0,14.5293,14.5293,14.5142,14.5142,201300.0
2011-11-29 11:45:00,19.29,19.31,19.29,19.3,233700.0,14.5142,14.5293,14.5142,14.5217,233700.0
2011-11-29 11:50:00,19.3,19.31,19.29,19.3,258600.0,14.5217,14.5293,14.5142,14.5217,258600.0
2011-11-29 11:55:00,19.3,19.31,19.3,19.31,139200.0,14.5217,14.5293,14.5217,14.5293,139200.0
2011-11-29 12:00:00,19.31,19.32,19.3,19.3,267300.0,14.5293,14.5368,14.5217,14.5217,267300.0
2011-11-29 12:05:00,19.3,19.32,19.3,19.31,279000.0,14.5217,14.5368,14.5217,14.5293,279000.0
2011-11-29 12:10:00,19.32,19.32,19.31,19.31,118200.0,14.5368,14.5368,14.5293,14.5293,118200.0
2011-11-29 12:15:00,19.31,19.33,19.31,19.31,373500.0,14.5293,14.5443,14.5293,14.5293,373500.0
2011-11-29 12:20:00,19.31,19.31,19.31,19.31,67200.0,14.5293,14.5293,14.5293,14.5293,67200.0
2011-11-29 12:25:00,19.31,19.32,19.3,19.31,223500.0,14.5293,14.5368,14.5217,14.5293,223500.0
2011-11-29 12:30:00,19.31,19.31,19.3,19.31,136500.0,14.5293,14.5293,14.5217,14.5293,136500.0
2011-11-29 12:35:00,19.31,19.32,19.31,19.31,243000.0,14.5293,14.5368,14.5293,14.5293,243000.0
2011-11-29 12:40:00,19.31,19.33,19.31,19.32,452700.0,14.5293,14.5443,14.5293,14.5368,452700.0
2011-11-29 12:45:00,19.32,19.33,19.31,19.32,441600.0,14.5368,14.5443,14.5293,14.5368,441600.0
2011-11-29 12:50:00,19.32,19.34,19.32,19.33,534000.0,14.5368,14.5518,14.5368,14.5443,534000.0
2011-11-29 12:55:00,19.33,19.33,19.32,19.33,379200.0,14.5443,14.5443,14.5368,14.5443,379200.0
2011-11-29 13:00:00,19.33,19.34,19.33,19.34,136200.0,14.5443,14.5518,14.5443,14.5518,136200.0
2011-11-29 13:05:00,19.33,19.35,19.33,19.33,340500.0,14.5443,14.5593,14.5443,14.5443,340500.0
2011-11-29 13:10:00,19.33,19.33,19.32,19.33,185700.0,14.5443,14.5443,14.5368,14.5443,185700.0
2011-11-29 13:15:00,19.33,19.33,19.31,19.33,596400.0,14.5443,14.5443,14.5293,14.5443,596400.0
2011-11-29 13:20:00,19.33,19.33,19.32,19.33,318300.0,14.5443,14.5443,14.5368,14.5443,318300.0
2011-11-29 13:25:00,19.33,19.34,19.32,19.32,338100.0,14.5443,14.5518,14.5368,14.5368,338100.0
2011-11-29 13:30:00,19.32,19.33,19.32,19.32,214500.0,14.5368,14.5443,14.5368,14.5368,214500.0
2011-11-29 13:35:00,19.32,19.36,19.32,19.36,465900.0,14.5368,14.5669,14.5368,14.5669,465900.0
2011-11-29 13:40:00,19.36,19.36,19.36,19.36,289500.0,14.5669,14.5669,14.5669,14.5669,289500.0
2011-11-29 13:45:00,19.36,19.36,19.36,19.36,280200.0,14.5669,14.5669,14.5669,14.5669,280200.0
2011-11-29 13:50:00,19.36,19.36,19.34,19.35,302400.0,14.5669,14.5669,14.5518,14.5593,302400.0
2011-11-29 13:55:00,19.34,19.35,19.32,19.32,282600.0,14.5518,14.5593,14.5368,14.5368,282600.0
2011-11-29 14:00:00,19.33,19.33,19.32,19.32,757500.0,14.5443,14.5443,14.5368,14.5368,757500.0
2011-11-29 14:05:00,19.32,19.34,19.32,19.33,272700.0,14.5368,14.5518,14.5368,14.5443,272700.0
2011-11-29 14:10:00,19.33,19.34,19.33,19.33,360600.0,14.5443,14.5518,14.5443,14.5443,360600.0
2011-11-29 14:15:00,19.33,19.35,19.33,19.35,277800.0,14.5443,14.5593,14.5443,14.5593,277800.0
2011-11-29 14:20:00,19.35,19.35,19.34,19.35,260400.0,14.5593,14.5593,14.5518,14.5593,260400.0
2011-11-29 14:25:00,19.35,19.36,19.34,19.35,363000.0,14.5593,14.5669,14.5518,14.5593,363000.0
2011-11-29 14:30:00,19.35,19.36,19.35,19.35,214800.0,14.5593,14.5669,14.5593,14.5593,214800.0
2011-11-29 14:35:00,19.35,19.36,19.34,19.35,236100.0,14.5593,14.5669,14.5518,14.5593,236100.0
2011-11-29 14:40:00,19.35,19.37,19.35,19.37,294600.0,14.5593,14.5744,14.5593,14.5744,294600.0
2011-11-29 14:45:00,19.37,19.37,19.37,19.37,281400.0,14.5744,14.5744,14.5744,14.5744,281400.0
2011-11-29 14:50:00,19.37,19.37,19.37,19.37,301800.0,14.5744,14.5744,14.5744,14.5744,301800.0
2011-11-29 14:55:00,19.37,19.39,19.37,19.39,337800.0,14.5744,14.5894,14.5744,14.5894,337800.0
2011-11-29 15:00:00,19.39,19.39,19.38,19.39,495300.0,14.5894,14.5894,14.5819,14.5894,495300.0
2011-11-29 15:05:00,19.39,19.4,19.38,19.39,339000.0,14.5894,14.597,14.5819,14.5894,339000.0
2011-11-29 15:10:00,19.39,19.4,19.39,19.4,495900.0,14.5894,14.597,14.5894,14.597,495900.0
2011-11-29 15:15:00,19.4,19.41,19.4,19.41,640800.0,14.597,14.6045,14.597,14.6045,640800.0
2011-11-29 15:20:00,19.41,19.42,19.4,19.42,602700.0,14.6045,14.612,14.597,14.612,602700.0
2011-11-29 15:25:00,19.42,19.42,19.42,19.42,316200.0,14.612,14.612,14.612,14.612,316200.0
2011-11-29 15:30:00,19.42,19.42,19.41,19.42,578400.0,14.612,14.612,14.6045,14.612,578400.0
2011-11-29 15:35:00,19.42,19.43,19.39,19.39,748500.0,14.612,14.6195,14.5894,14.5894,748500.0
2011-11-29 15:40:00,19.39,19.4,19.39,19.4,709800.0,14.5894,14.597,14.5894,14.597,709800.0
2011-11-29 15:45:00,19.39,19.41,19.39,19.41,802500.0,14.5894,14.6045,14.5894,14.6045,802500.0
2011-11-29 15:50:00,19.41,19.41,19.37,19.39,1071600.0,14.6045,14.6045,14.5744,14.5894,1071600.0
2011-11-29 15:55:00,19.39,19.4,19.37,19.38,1944000.0,14.5894,14.597,14.5744,14.5819,1944000.0
2011-11-30 09:30:00,19.58,19.61,19.53,19.56,1128300.0,14.7324,14.755,14.6948,14.7174,1128300.0
2011-11-30 09:35:00,19.56,19.58,19.54,19.57,514200.0,14.7174,14.7324,14.7023,14.7249,514200.0
2011-11-30 09:40:00,19.57,19.61,19.56,19.59,732000.0,14.7249,14.755,14.7174,14.7399,732000.0
2011-11-30 09:45:00,19.59,19.61,19.58,19.61,785100.0,14.7399,14.755,14.7324,14.755,785100.0
2011-11-30 09:50:00,19.61,19.62,19.58,19.61,658800.0,14.755,14.7625,14.7324,14.755,658800.0
2011-11-30 09:55:00,19.61,19.63,19.61,19.63,458400.0,14.755,14.77,14.755,14.77,458400.0
2011-11-30 10:00:00,19.63,19.65,19.63,19.64,704700.0,14.77,14.7851,14.77,14.7775,704700.0
2011-11-30 10:05:00,19.64,19.65,19.63,19.64,535200.0,14.7775,14.7851,14.77,14.7775,535200.0
2011-11-30 10:10:00,19.64,19.64,19.61,19.62,787800.0,14.7775,14.7775,14.755,14.7625,787800.0
2011-11-30 10:15:00,19.62,19.63,19.6,19.62,828000.0,14.7625,14.77,14.7475,14.7625,828000.0
2011-11-30 10:20:00,19.62,19.63,19.59,19.63,453600.0,14.7625,14.77,14.7399,14.77,453600.0
2011-11-30 10:25:00,19.63,19.63,19.6,19.62,452100.0,14.77,14.77,14.7475,14.7625,452100.0
2011-11-30 10:30:00,19.62,19.63,19.6,19.61,322800.0,14.7625,14.77,14.7475,14.755,322800.0
2011-11-30 10:35:00,19.61,19.63,19.61,19.63,229800.0,14.755,14.77,14.755,14.77,229800.0
2011-11-30 10:40:00,19.63,19.64,19.62,19.63,383100.0,14.77,14.7775,14.7625,14.77,383100.0
2011-11-30 10:45:00,19.63,19.64,19.62,19.63,461400.0,14.77,14.7775,14.7625,14.77,461400.0
2011-11-30 10:50:00,19.63,19.64,19.62,19.64,398100.0,14.77,14.7775,14.7625,14.7775,398100.0
2011-11-30 10:55:00,19.64,19.67,19.63,19.66,515100.0,14.7775,14.8001,14.77,14.7926,515100.0
2011-11-30 11:00:00,19.66,19.66,19.65,19.66,180900.0,14.7926,14.7926,14.7851,14.7926,180900.0
2011-11-30 11:05:00,19.66,19.66,19.65,19.65,294900.0,14.7926,14.7926,14.7851,14.7851,294900.0
2011-11-30 11:10:00,19.65,19.66,19.64,19.65,220800.0,14.7851,14.7926,14.7775,14.7851,220800.0
2011-11-30 11:15:00,19.66,19.67,19.65,19.66,216900.0,14.7926,14.8001,14.7851,14.7926,216900.0
2011-11-30 11:20:00,19.66,19.66,19.61,19.62,589200.0,14.7926,14.7926,14.755,14.7625,589200.0
2011-11-30 11:25:00,19.62,19.62,19.59,19.61,619500.0,14.7625,14.7625,14.7399,14.755,619500.0
2011-11-30 11:30:00,19.61,19.62,19.6,19.6,597900.0,14.755,14.7625,14.7475,14.7475,597900.0
2011-11-30 11:35:00,19.6,19.6,19.59,19.6,310500.0,14.7475,14.7475,14.7399,14.7475,310500.0
2011-11-30 11:40:00,19.6,19.61,19.58,19.59,357600.0,14.7475,14.755,14.7324,14.7399,357600.0
2011-11-30 11:45:00,19.59,19.59,19.58,19.58,239700.0,14.7399,14.7399,14.7324,14.7324,239700.0
2011-11-30 11:50:00,19.58,19.58,19.56,19.56,225900.0,14.7324,14.7324,14.7174,14.7174,225900.0
2011-11-30 11:55:00,19.56,19.57,19.54,19.56,292800.0,14.7174,14.7249,14.7023,14.7174,292800.0
2011-11-30 12:00:00,19.56,19.56,19.55,19.55,227100.0,14.7174,14.7174,14.7098,14.7098,227100.0
2011-11-30 12:05:00,19.55,19.55,19.53,19.55,378300.0,14.7098,14.7098,14.6948,14.7098,378300.0
2011-11-30 12:10:00,19.55,19.55,19.54,19.55,144600.0,14.7098,14.7098,14.7023,14.7098,144600.0
2011-11-30 12:15:00,19.55,19.57,19.55,19.56,392100.0,14.7098,14.7249,14.7098,14.7174,392100.0
2011-11-30 12:20:00,19.56,19.58,19.56,19.56,533100.0,14.7174,14.7324,14.7174,14.7174,533100.0
2011-11-30 12:25:00,19.56,19.56,19.54,19.54,225900.0,14.7174,14.7174,14.7023,14.7023,225900.0
2011-11-30 12:30:00,19.55,19.55,19.54,19.54,263100.0,14.7098,14.7098,14.7023,14.7023,263100.0
2011-11-30 12:35:00,19.54,19.54,19.53,19.53,204600.0,14.7023,14.7023,14.6948,14.6948,204600.0
2011-11-30 12:40:00,19.53,19.54,19.52,19.52,269400.0,14.6948,14.7023,14.6873,14.6873,269400.0
2011-11-30 12:45:00,19.52,19.53,19.51,19.51,317400.0,14.6873,14.6948,14.6797,14.6797,317400.0
2011-11-30 12:50:00,19.51,19.52,19.51,19.52,264900.0,14.6797,14.6873,14.6797,14.6873,264900.0
2011-11-30 12:55:00,19.52,19.53,19.49,19.49,398100.0,14.6873,14.6948,14.6647,14.6647,398100.0
2011-11-30 13:00:00,19.5,19.5,19.49,19.49,277800.0,14.6722,14.6722,14.6647,14.6647,277800.0
2011-11-30 13:05:00,19.49,19.5,19.48,19.49,307200.0,14.6647,14.6722,14.6572,14.6647,307200.0
2011-11-30 13:10:00,19.49,19.5,19.48,19.49,181800.0,14.6647,14.6722,14.6572,14.6647,181800.0
2011-11-30 13:15:00,19.49,19.51,19.49,19.5,271500.0,14.6647,14.6797,14.6647,14.6722,271500.0
2011-11-30 13:20:00,19.5,19.51,19.49,19.51,279900.0,14.6722,14.6797,14.6647,14.6797,279900.0
2011-11-30 13:25:00,19.51,19.52,19.51,19.51,127500.0,14.6797,14.6873,14.6797,14.6797,127500.0
2011-11-30 13:30:00,19.51,19.53,19.51,19.51,191400.0,14.6797,14.6948,14.6797,14.6797,191400.0
2011-11-30 13:35:00,19.51,19.54,19.51,19.53,334500.0,14.6797,14.7023,14.6797,14.6948,334500.0
2011-11-30 13:40:00,19.53,19.54,19.53,19.53,130800.0,14.6948,14.7023,14.6948,14.6948,130800.0
2011-11-30 13:45:00,19.53,19.54,19.52,19.52,233700.0,14.6948,14.7023,14.6873,14.6873,233700.0
2011-11-30 13:50:00,19.52,19.52,19.48,19.49,526200.0,14.6873,14.6873,14.6572,14.6647,526200.0
2011-11-30 13:55:00,19.49,19.51,19.49,19.5,205200.0,14.6647,14.6797,14.6647,14.6722,205200.0
2011-11-30 14:00:00,19.5,19.52,19.49,19.52,245700.0,14.6722,14.6873,14.6647,14.6873,245700.0
2011-11-30 14:05:00,19.52,19.53,19.51,19.51,278100.0,14.6873,14.6948,14.6797,14.6797,278100.0
2011-11-30 14:10:00,19.52,19.53,19.51,19.53,371400.0,14.6873,14.6948,14.6797,14.6948,371400.0
2011-11-30 14:15:00,19.53,19.54,19.51,19.51,253500.0,14.6948,14.7023,14.6797,14.6797,253500.0
2011-11-30 14:20:00,19.51,19.52,19.51,19.52,371700.0,14.6797,14.6873,14.6797,14.6873,371700.0
2011-11-30 14:25:00,19.51,19.52,19.51,19.52,275400.0,14.6797,14.6873,14.6797,14.6873,275400.0
2011-11-30 14:30:00,19.52,19.53,19.52,19.52,307200.0,14.6873,14.6948,14.6873,14.6873,307200.0
2011-11-30 14:35:00,19.52,19.53,19.52,19.52,369000.0,14.6873,14.6948,14.6873,14.6873,369000.0
2011-11-30 14:40:00,19.52,19.52,19.51,19.52,112200.0,14.6873,14.6873,14.6797,14.6873,112200.0
2011-11-30 14:45:00,19.52,19.52,19.47,19.48,455100.0,14.6873,14.6873,14.6496,14.6572,455100.0
2011-11-30 14:50:00,19.48,19.49,19.45,19.45,559800.0,14.6572,14.6647,14.6346,14.6346,559800.0
2011-11-30 14:55:00,19.45,19.47,19.44,19.47,492000.0,14.6346,14.6496,14.6271,14.6496,492000.0
2011-11-30 15:00:00,19.47,19.48,19.47,19.48,438600.0,14.6496,14.6572,14.6496,14.6572,438600.0
2011-11-30 15:05:00,19.48,19.5,19.47,19.49,394500.0,14.6572,14.6722,14.6496,14.6647,394500.0
2011-11-30 15:10:00,19.5,19.52,19.49,19.52,405300.0,14.6722,14.6873,14.6647,14.6873,405300.0
2011-11-30 15:15:00,19.52,19.53,19.51,19.53,229800.0,14.6873,14.6948,14.6797,14.6948,229800.0
2011-11-30 15:20:00,19.53,19.54,19.53,19.53,289800.0,14.6948,14.7023,14.6948,14.6948,289800.0
2011-11-30 15:25:00,19.53,19.53,19.52,19.53,479700.0,14.6948,14.6948,14.6873,14.6948,479700.0
2011-11-30 15:30:00,19.53,19.53,19.52,19.53,698100.0,14.6948,14.6948,14.6873,14.6948,698100.0
2011-11-30 15:35:00,19.53,19.53,19.52,19.53,496500.0,14.6948,14.6948,14.6873,14.6948,496500.0
2011-11-30 15:40:00,19.53,19.55,19.53,19.55,1230900.0,14.6948,14.7098,14.6948,14.7098,1230900.0
2011-11-30 15:45:00,19.55,19.57,19.55,19.56,1128600.0,14.7098,14.7249,14.7098,14.7174,1128600.0
2011-11-30 15:50:00,19.56,19.6,19.56,19.6,1181400.0,14.7174,14.7475,14.7174,14.7475,1181400.0
2011-11-30 15:55:00,19.6,19.64,19.6,19.62,3284100.0,14.7475,14.7775,14.7475,14.7625,3284100.0
2011-12-01 09:30:00,19.53,19.65,19.53,19.64,1304700.0,14.6948,14.7851,14.6948,14.7775,1304700.0
2011-12-01 09:35:00,19.64,19.66,19.63,19.64,560700.0,14.7775,14.7926,14.77,14.7775,560700.0
2011-12-01 09:40:00,19.64,19.65,19.62,19.63,653700.0,14.7775,14.7851,14.7625,14.77,653700.0
2011-12-01 09:45:00,19.63,19.65,19.61,19.65,557400.0,14.77,14.7851,14.755,14.7851,557400.0
2011-12-01 09:50:00,19.65,19.67,19.65,19.66,621600.0,14.7851,14.8001,14.7851,14.7926,621600.0
2011-12-01 09:55:00,19.66,19.69,19.65,19.67,1133400.0,14.7926,14.8152,14.7851,14.8001,1133400.0
2011-12-01 10:00:00,19.67,19.72,19.64,19.7,754800.0,14.8001,14.8377,14.7775,14.8227,754800.0
2011-12-01 10:05:00,19.7,19.7,19.68,19.68,436500.0,14.8227,14.8227,14.8076,14.8076,436500.0
2011-12-01 10:10:00,19.68,19.68,19.65,19.67,590100.0,14.8076,14.8076,14.7851,14.8001,590100.0
2011-12-01 10:15:00,19.67,19.69,19.66,19.66,375600.0,14.8001,14.8152,14.7926,14.7926,375600.0
2011-12-01 10:20:00,19.66,19.67,19.65,19.66,255600.0,14.7926,14.8001,14.7851,14.7926,255600.0
2011-12-01 10:25:00,19.66,19.69,19.66,19.67,335700.0,14.7926,14.8152,14.7926,14.8001,335700.0
2011-12-01 10:30:00,19.68,19.69,19.66,19.69,211500.0,14.8076,14.8152,14.7926,14.8152,211500.0
2011-12-01 10:35:00,19.68,19.68,19.64,19.68,450000.0,14.8076,14.8076,14.7775,14.8076,450000.0
2011-12-01 10:40:00,19.68,19.71,19.67,19.7,280800.0,14.8076,14.8302,14.8001,14.8227,280800.0
2011-12-01 10:45:00,19.7,19.71,19.67,19.67,330600.0,14.8227,14.8302,14.8001,14.8001,330600.0
2011-12-01 10:50:00,19.67,19.68,19.67,19.67,359100.0,14.8001,14.8076,14.8001,14.8001,359100.0
2011-12-01 10:55:00,19.67,19.67,19.65,19.66,193200.0,14.8001,14.8001,14.7851,14.7926,193200.0
2011-12-01 11:00:00,19.66,19.66,19.64,19.64,193800.0,14.7926,14.7926,14.7775,14.7775,193800.0
2011-12-01 11:05:00,19.64,19.66,19.61,19.62,349200.0,14.7775,14.7926,14.755,14.7625,349200.0
2011-12-01 11:10:00,19.62,19.62,19.61,19.62,251100.0,14.7625,14.7625,14.755,14.7625,251100.0
2011-12-01 11:15:00,19.62,19.62,19.6,19.62,394200.0,14.7625,14.7625,14.7475,14.7625,394200.0
2011-12-01 11:20:00,19.62,19.64,19.62,19.63,298800.0,14.7625,14.7775,14.7625,14.77,298800.0
2011-12-01 11:25:00,19.63,19.65,19.63,19.63,322800.0,14.77,14.7851,14.77,14.77,322800.0
2011-12-01 11:30:00,19.62,19.64,19.61,19.62,352200.0,14.7625,14.7775,14.755,14.7625,352200.0
2011-12-01 11:35:00,19.62,19.62,19.59,19.59,414900.0,14.7625,14.7625,14.7399,14.7399,414900.0
2011-12-01 11:40:00,19.59,19.6,19.57,19.57,177000.0,14.7399,14.7475,14.7249,14.7249,177000.0
2011-12-01 11:45:00,19.57,19.58,19.55,19.55,198900.0,14.7249,14.7324,14.7098,14.7098,198900.0
2011-12-01 11:50:00,19.55,19.58,19.55,19.57,204300.0,14.7098,14.7324,14.7098,14.7249,204300.0
2011-12-01 11:55:00,19.57,19.57,19.55,19.56,217800.0,14.7249,14.7249,14.7098,14.7174,217800.0
2011-12-01 12:00:00,19.56,19.56,19.54,19.54,126000.0,14.7174,14.7174,14.7023,14.7023,126000.0
2011-12-01 12:05:00,19.54,19.55,19.54,19.55,232500.0,14.7023,14.7098,14.7023,14.7098,232500.0
2011-12-01 12:10:00,19.54,19.56,19.54,19.56,79500.0,14.7023,14.7174,14.7023,14.7174,79500.0
2011-12-01 12:15:00,19.56,19.56,19.55,19.56,120600.0,14.7174,14.7174,14.7098,14.7174,120600.0
2011-12-01 12:20:00,19.56,19.57,19.55,19.56,160800.0,14.7174,14.7249,14.7098,14.7174,160800.0
2011-12-01 12:25:00,19.56,19.56,19.55,19.56,104700.0,14.7174,14.7174,14.7098,14.7174,104700.0
2011-12-01 12:30:00,19.56,19.57,19.55,19.56,163800.0,14.7174,14.7249,14.7098,14.7174,163800.0
2011-12-01 12:35:00,19.56,19.56,19.55,19.55,113400.0,14.7174,14.7174,14.7098,14.7098,113400.0
2011-12-01 12:40:00,19.55,19.55,19.53,19.53,132300.0,14.7098,14.7098,14.6948,14.6948,132300.0
2011-12-01 12:45:00,19.53,19.53,19.53,19.53,68700.0,14.6948,14.6948,14.6948,14.6948,68700.0
2011-12-01 12:50:00,19.53,19.53,19.53,19.53,205800.0,14.6948,14.6948,14.6948,14.6948,205800.0
2011-12-01 12:55:00,19.53,19.53,19.51,19.52,173400.0,14.6948,14.6948,14.6797,14.6873,173400.0
2011-12-01 13:00:00,19.51,19.54,19.51,19.53,188400.0,14.6797,14.7023,14.6797,14.6948,188400.0
2011-12-01 13:05:00,19.53,19.53,19.53,19.53,39900.0,14.6948,14.6948,14.6948,14.6948,39900.0
2011-12-01 13:10:00,19.53,19.55,19.53,19.55,127500.0,14.6948,14.7098,14.6948,14.7098,127500.0
2011-12-01 13:15:00,19.54,19.57,19.54,19.57,170100.0,14.7023,14.7249,14.7023,14.7249,170100.0
2011-12-01 13:20:00,19.57,19.58,19.55,19.56,143700.0,14.7249,14.7324,14.7098,14.7174,143700.0
2011-12-01 13:25:00,19.56,19.56,19.55,19.56,207300.0,14.7174,14.7174,14.7098,14.7174,207300.0
2011-12-01 13:30:00,19.55,19.58,19.55,19.58,159900.0,14.7098,14.7324,14.7098,14.7324,159900.0
2011-12-01 13:35:00,19.58,19.58,19.57,19.57,88800.0,14.7324,14.7324,14.7249,14.7249,88800.0
2011-12-01 13:40:00,19.57,19.59,19.57,19.58,191100.0,14.7249,14.7399,14.7249,14.7324,191100.0
2011-12-01 13:45:00,19.58,19.58,19.57,19.57,123900.0,14.7324,14.7324,14.7249,14.7249,123900.0
2011-12-01 13:50:00,19.57,19.58,19.57,19.58,162000.0,14.7249,14.7324,14.7249,14.7324,162000.0
2011-12-01 13:55:00,19.58,19.59,19.57,19.59,225600.0,14.7324,14.7399,14.7249,14.7399,225600.0
2011-12-01 14:00:00,19.59,19.6,19.59,19.59,145500.0,14.7399,14.7475,14.7399,14.7399,145500.0
2011-12-01 14:05:00,19.59,19.6,19.58,19.6,229800.0,14.7399,14.7475,14.7324,14.7475,229800.0
2011-12-01 14:10:00,19.6,19.6,19.59,19.59,102300.0,14.7475,14.7475,14.7399,14.7399,102300.0
2011-12-01 14:15:00,19.59,19.6,19.58,19.58,135600.0,14.7399,14.7475,14.7324,14.7324,135600.0
2011-12-01 14:20:00,19.59,19.6,19.59,19.59,184200.0,14.7399,14.7475,14.7399,14.7399,184200.0
2011-12-01 14:25:00,19.59,19.62,19.59,19.61,201000.0,14.7399,14.7625,14.7399,14.755,201000.0
2011-12-01 14:30:00,19.61,19.61,19.58,19.59,151800.0,14.755,14.755,14.7324,14.7399,151800.0
2011-12-01 14:35:00,19.58,19.59,19.58,19.59,75300.0,14.7324,14.7399,14.7324,14.7399,75300.0
2011-12-01 14:40:00,19.59,19.59,19.58,19.59,167400.0,14.7399,14.7399,14.7324,14.7399,167400.0
2011-12-01 14:45:00,19.59,19.62,19.59,19.61,210900.0,14.7399,14.7625,14.7399,14.755,210900.0
2011-12-01 14:50:00,19.6,19.61,19.59,19.6,147300.0,14.7475,14.755,14.7399,14.7475,147300.0
2011-12-01 14:55:00,19.6,19.6,19.57,19.57,388500.0,14.7475,14.7475,14.7249,14.7249,388500.0
2011-12-01 15:00:00,19.57,19.57,19.57,19.57,153900.0,14.7249,14.7249,14.7249,14.7249,153900.0
2011-12-01 15:05:00,19.57,19.57,19.54,19.54,300300.0,14.7249,14.7249,14.7023,14.7023,300300.0
2011-12-01 15:10:00,19.54,19.55,19.54,19.54,236700.0,14.7023,14.7098,14.7023,14.7023,236700.0
2011-12-01 15:15:00,19.54,19.55,19.54,19.55,211500.0,14.7023,14.7098,14.7023,14.7098,211500.0
2011-12-01 15:20:00,19.55,19.56,19.53,19.53,593700.0,14.7098,14.7174,14.6948,14.6948,593700.0
2011-12-01 15:25:00,19.53,19.55,19.53,19.55,369900.0,14.6948,14.7098,14.6948,14.7098,369900.0
2011-12-01 15:30:00,19.55,19.55,19.54,19.54,401700.0,14.7098,14.7098,14.7023,14.7023,401700.0
2011-12-01 15:35:00,19.54,19.55,19.53,19.53,352800.0,14.7023,14.7098,14.6948,14.6948,352800.0
2011-12-01 15:40:00,19.53,19.54,19.5,19.51,511800.0,14.6948,14.7023,14.6722,14.6797,511800.0
2011-12-01 15:45:00,19.51,19.51,19.49,19.51,627300.0,14.6797,14.6797,14.6647,14.6797,627300.0
2011-12-01 15:50:00,19.5,19.52,19.5,19.52,729300.0,14.6722,14.6873,14.6722,14.6873,729300.0
2011-12-01 15:55:00,19.51,19.54,19.5,19.54,880800.0,14.6797,14.7023,14.6722,14.7023,880800.0
2011-12-02 09:30:00,19.63,19.66,19.58,19.63,925500.0,14.77,14.7926,14.7324,14.77,925500.0
2011-12-02 09:35:00,19.63,19.63,19.53,19.54,679800.0,14.77,14.77,14.6948,14.7023,679800.0
2011-12-02 09:40:00,19.54,19.59,19.54,19.58,407400.0,14.7023,14.7399,14.7023,14.7324,407400.0
2011-12-02 09:45:00,19.59,19.59,19.51,19.51,824700.0,14.7399,14.7399,14.6797,14.6797,824700.0
2011-12-02 09:50:00,19.52,19.52,19.49,19.51,609900.0,14.6873,14.6873,14.6647,14.6797,609900.0
2011-12-02 09:55:00,19.51,19.57,19.51,19.56,707700.0,14.6797,14.7249,14.6797,14.7174,707700.0
2011-12-02 10:00:00,19.56,19.6,19.55,19.59,561900.0,14.7174,14.7475,14.7098,14.7399,561900.0
2011-12-02 10:05:00,19.59,19.59,19.54,19.54,300300.0,14.7399,14.7399,14.7023,14.7023,300300.0
2011-12-02 10:10:00,19.54,19.56,19.5,19.55,851100.0,14.7023,14.7174,14.6722,14.7098,851100.0
2011-12-02 10:15:00,19.55,19.56,19.53,19.54,262800.0,14.7098,14.7174,14.6948,14.7023,262800.0
2011-12-02 10:20:00,19.54,19.57,19.54,19.56,234000.0,14.7023,14.7249,14.7023,14.7174,234000.0
2011-12-02 10:25:00,19.57,19.57,19.54,19.55,203100.0,14.7249,14.7249,14.7023,14.7098,203100.0
2011-12-02 10:30:00,19.55,19.57,19.54,19.57,303900.0,14.7098,14.7249,14.7023,14.7249,303900.0
2011-12-02 10:35:00,19.57,19.57,19.56,19.57,384000.0,14.7249,14.7249,14.7174,14.7249,384000.0
2011-12-02 10:40:00,19.57,19.57,19.55,19.56,284400.0,14.7249,14.7249,14.7098,14.7174,284400.0
2011-12-02 10:45:00,19.57,19.57,19.55,19.55,368400.0,14.7249,14.7249,14.7098,14.7098,368400.0
2011-12-02 10:50:00,19.55,19.56,19.55,19.56,177300.0,14.7098,14.7174,14.7098,14.7174,177300.0
2011-12-02 10:55:00,19.56,19.57,19.55,19.56,188100.0,14.7174,14.7249,14.7098,14.7174,188100.0
2011-12-02 11:00:00,19.56,19.56,19.54,19.55,443400.0,14.7174,14.7174,14.7023,14.7098,443400.0
2011-12-02 11:05:00,19.55,19.55,19.52,19.52,1004100.0,14.7098,14.7098,14.6873,14.6873,1004100.0
2011-12-02 11:10:00,19.52,19.54,19.51,19.53,355200.0,14.6873,14.7023,14.6797,14.6948,355200.0
2011-12-02 11:15:00,19.53,19.54,19.53,19.53,327900.0,14.6948,14.7023,14.6948,14.6948,327900.0
2011-12-02 11:20:00,19.53,19.53,19.52,19.53,229800.0,14.6948,14.6948,14.6873,14.6948,229800.0
2011-12-02 11:25:00,19.53,19.54,19.52,19.53,274800.0,14.6948,14.7023,14.6873,14.6948,274800.0
2011-12-02 11:30:00,19.53,19.54,19.47,19.47,914700.0,14.6948,14.7023,14.6496,14.6496,914700.0
2011-12-02 11:35:00,19.47,19.47,19.43,19.46,596100.0,14.6496,14.6496,14.6195,14.6421,596100.0
2011-12-02 11:40:00,19.46,19.47,19.44,19.45,458700.0,14.6421,14.6496,14.6271,14.6346,458700.0
2011-12-02 11:45:00,19.45,19.46,19.41,19.42,377400.0,14.6346,14.6421,14.6045,14.612,377400.0
2011-12-02 11:50:00,19.41,19.42,19.4,19.41,391200.0,14.6045,14.612,14.597,14.6045,391200.0
2011-12-02 11:55:00,19.41,19.45,19.41,19.45,330000.0,14.6045,14.6346,14.6045,14.6346,330000.0
2011-12-02 12:00:00,19.45,19.45,19.42,19.43,251700.0,14.6346,14.6346,14.612,14.6195,251700.0
2011-12-02 12:05:00,19.43,19.44,19.42,19.43,271800.0,14.6195,14.6271,14.612,14.6195,271800.0
2011-12-02 12:10:00,19.44,19.45,19.43,19.43,270600.0,14.6271,14.6346,14.6195,14.6195,270600.0
2011-12-02 12:15:00,19.43,19.44,19.42,19.44,165300.0,14.6195,14.6271,14.612,14.6271,165300.0
2011-12-02 12:20:00,19.44,19.45,19.43,19.45,186000.0,14.6271,14.6346,14.6195,14.6346,186000.0
2011-12-02 12:25:00,19.45,19.46,19.45,19.45,132900.0,14.6346,14.6421,14.6346,14.6346,132900.0
2011-12-02 12:30:00,19.45,19.45,19.45,19.45,133500.0,14.6346,14.6346,14.6346,14.6346,133500.0
2011-12-02 12:35:00,19.45,19.46,19.45,19.46,143700.0,14.6346,14.6421,14.6346,14.6421,143700.0
2011-12-02 12:40:00,19.46,19.46,19.45,19.45,116100.0,14.6421,14.6421,14.6346,14.6346,116100.0
2011-12-02 12:45:00,19.45,19.47,19.45,19.46,321300.0,14.6346,14.6496,14.6346,14.6421,321300.0
2011-12-02 12:50:00,19.47,19.47,19.46,19.47,174300.0,14.6496,14.6496,14.6421,14.6496,174300.0
2011-12-02 12:55:00,19.47,19.47,19.46,19.47,134400.0,14.6496,14.6496,14.6421,14.6496,134400.0
2011-12-02 13:00:00,19.47,19.47,19.46,19.46,230400.0,14.6496,14.6496,14.6421,14.6421,230400.0
2011-12-02 13:05:00,19.46,19.46,19.44,19.45,326400.0,14.6421,14.6421,14.6271,14.6346,326400.0
2011-12-02 13:10:00,19.45,19.45,19.43,19.43,287700.0,14.6346,14.6346,14.6195,14.6195,287700.0
2011-12-02 13:15:00,19.43,19.44,19.43,19.43,208500.0,14.6195,14.6271,14.6195,14.6195,208500.0
2011-12-02 13:20:00,19.43,19.44,19.42,19.43,258900.0,14.6195,14.6271,14.612,14.6195,258900.0
2011-12-02 13:25:00,19.43,19.43,19.42,19.42,124200.0,14.6195,14.6195,14.612,14.612,124200.0
2011-12-02 13:30:00,19.43,19.43,19.42,19.42,134100.0,14.6195,14.6195,14.612,14.612,134100.0
2011-12-02 13:35:00,19.42,19.43,19.42,19.43,283500.0,14.612,14.6195,14.612,14.6195,283500.0
2011-12-02 13:40:00,19.43,19.43,19.41,19.41,275700.0,14.6195,14.6195,14.6045,14.6045,275700.0
2011-12-02 13:45:00,19.41,19.42,19.41,19.41,363600.0,14.6045,14.612,14.6045,14.6045,363600.0
2011-12-02 13:50:00,19.41,19.42,19.41,19.42,309900.0,14.6045,14.612,14.6045,14.612,309900.0
2011-12-02 13:55:00,19.42,19.42,19.41,19.42,342300.0,14.612,14.612,14.6045,14.612,342300.0
2011-12-02 14:00:00,19.42,19.42,19.41,19.41,235200.0,14.612,14.612,14.6045,14.6045,235200.0
2011-12-02 14:05:00,19.41,19.42,19.39,19.4,450300.0,14.6045,14.612,14.5894,14.597,450300.0
2011-12-02 14:10:00,19.4,19.4,19.4,19.4,228900.0,14.597,14.597,14.597,14.597,228900.0
2011-12-02 14:15:00,19.4,19.42,19.4,19.42,259500.0,14.597,14.612,14.597,14.612,259500.0
2011-12-02 14:20:00,19.42,19.42,19.41,19.42,267300.0,14.612,14.612,14.6045,14.612,267300.0
2011-12-02 14:25:00,19.42,19.42,19.41,19.41,167100.0,14.612,14.612,14.6045,14.6045,167100.0
2011-12-02 14:30:00,19.41,19.41,19.4,19.41,261300.0,14.6045,14.6045,14.597,14.6045,261300.0
2011-12-02 14:35:00,19.41,19.42,19.41,19.42,307800.0,14.6045,14.612,14.6045,14.612,307800.0
2011-12-02 14:40:00,19.42,19.42,19.41,19.42,202800.0,14.612,14.612,14.6045,14.612,202800.0
2011-12-02 14:45:00,19.41,19.42,19.41,19.42,177600.0,14.6045,14.612,14.6045,14.612,177600.0
2011-12-02 14:50:00,19.42,19.42,19.41,19.41,201300.0,14.612,14.612,14.6045,14.6045,201300.0
2011-12-02 14:55:00,19.41,19.42,19.4,19.41,285000.0,14.6045,14.612,14.597,14.6045,285000.0
2011-12-02 15:00:00,19.41,19.41,19.4,19.41,394800.0,14.6045,14.6045,14.597,14.6045,394800.0
2011-12-02 15:05:00,19.41,19.41,19.39,19.39,536100.0,14.6045,14.6045,14.5894,14.5894,536100.0
2011-12-02 15:10:00,19.39,19.4,19.38,19.4,908400.0,14.5894,14.597,14.5819,14.597,908400.0
2011-12-02 15:15:00,19.4,19.4,19.38,19.38,449700.0,14.597,14.597,14.5819,14.5819,449700.0
2011-12-02 15:20:00,19.38,19.39,19.38,19.39,429000.0,14.5819,14.5894,14.5819,14.5894,429000.0
2011-12-02 15:25:00,19.39,19.39,19.38,19.39,470100.0,14.5894,14.5894,14.5819,14.5894,470100.0
2011-12-02 15:30:00,19.39,19.39,19.38,19.38,337200.0,14.5894,14.5894,14.5819,14.5819,337200.0
2011-12-02 15:35:00,19.38,19.39,19.37,19.37,771900.0,14.5819,14.5894,14.5744,14.5744,771900.0
2011-12-02 15:40:00,19.38,19.38,19.37,19.37,665700.0,14.5819,14.5819,14.5744,14.5744,665700.0
2011-12-02 15:45:00,19.38,19.38,19.35,19.36,869700.0,14.5819,14.5819,14.5593,14.5669,869700.0
2011-12-02 15:50:00,19.35,19.38,19.35,19.37,844800.0,14.5593,14.5819,14.5593,14.5744,844800.0
2011-12-02 15:55:00,19.37,19.4,19.36,19.37,1597800.0,14.5744,14.597,14.5669,14.5744,1597800.0
2011-12-05 09:30:00,19.42,19.46,19.33,19.39,1128900.0,14.612,14.6421,14.5443,14.5894,1128900.0
2011-12-05 09:35:00,19.4,19.42,19.39,19.42,447900.0,14.597,14.612,14.5894,14.612,447900.0
2011-12-05 09:40:00,19.42,19.44,19.4,19.44,369600.0,14.612,14.6271,14.597,14.6271,369600.0
2011-12-05 09:45:00,19.44,19.45,19.44,19.45,453000.0,14.6271,14.6346,14.6271,14.6346,453000.0
2011-12-05 09:50:00,19.45,19.5,19.45,19.49,1319700.0,14.6346,14.6722,14.6346,14.6647,1319700.0
2011-12-05 09:55:00,19.49,19.5,19.47,19.48,533700.0,14.6647,14.6722,14.6496,14.6572,533700.0
2011-12-05 10:00:00,19.48,19.49,19.45,19.46,471600.0,14.6572,14.6647,14.6346,14.6421,471600.0
2011-12-05 10:05:00,19.46,19.47,19.45,19.47,351000.0,14.6421,14.6496,14.6346,14.6496,351000.0
2011-12-05 10:10:00,19.47,19.49,19.46,19.48,709800.0,14.6496,14.6647,14.6421,14.6572,709800.0
2011-12-05 10:15:00,19.47,19.49,19.47,19.49,325200.0,14.6496,14.6647,14.6496,14.6647,325200.0
2011-12-05 10:20:00,19.49,19.49,19.48,19.49,432300.0,14.6647,14.6647,14.6572,14.6647,432300.0
2011-12-05 10:25:00,19.49,19.5,19.48,19.48,417600.0,14.6647,14.6722,14.6572,14.6572,417600.0
2011-12-05 10:30:00,19.48,19.49,19.48,19.48,190500.0,14.6572,14.6647,14.6572,14.6572,190500.0
2011-12-05 10:35:00,19.48,19.49,19.47,19.48,318000.0,14.6572,14.6647,14.6496,14.6572,318000.0
2011-12-05 10:40:00,19.48,19.5,19.47,19.5,351000.0,14.6572,14.6722,14.6496,14.6722,351000.0
2011-12-05 10:45:00,19.5,19.5,19.5,19.5,185400.0,14.6722,14.6722,14.6722,14.6722,185400.0
2011-12-05 10:50:00,19.5,19.5,19.47,19.47,264300.0,14.6722,14.6722,14.6496,14.6496,264300.0
2011-12-05 10:55:00,19.47,19.48,19.46,19.47,514800.0,14.6496,14.6572,14.6421,14.6496,514800.0
2011-12-05 11:00:00,19.47,19.49,19.47,19.47,337200.0,14.6496,14.6647,14.6496,14.6496,337200.0
2011-12-05 11:05:00,19.47,19.47,19.46,19.47,154200.0,14.6496,14.6496,14.6421,14.6496,154200.0
2011-12-05 11:10:00,19.47,19.47,19.46,19.46,308400.0,14.6496,14.6496,14.6421,14.6421,308400.0
2011-12-05 11:15:00,19.46,19.47,19.43,19.46,1492800.0,14.6421,14.6496,14.6195,14.6421,1492800.0
2011-12-05 11:20:00,19.46,19.46,19.42,19.43,216900.0,14.6421,14.6421,14.612,14.6195,216900.0
2011-12-05 11:25:00,19.42,19.43,19.42,19.43,171300.0,14.612,14.6195,14.612,14.6195,171300.0
2011-12-05 11:30:00,19.43,19.45,19.43,19.45,511200.0,14.6195,14.6346,14.6195,14.6346,511200.0
2011-12-05 11:35:00,19.44,19.45,19.44,19.45,277500.0,14.6271,14.6346,14.6271,14.6346,277500.0
2011-12-05 11:40:00,19.45,19.45,19.44,19.44,105300.0,14.6346,14.6346,14.6271,14.6271,105300.0
2011-12-05 11:45:00,19.44,19.44,19.43,19.44,128400.0,14.6271,14.6271,14.6195,14.6271,128400.0
2011-12-05 11:50:00,19.44,19.44,19.43,19.43,121200.0,14.6271,14.6271,14.6195,14.6195,121200.0
2011-12-05 11:55:00,19.43,19.44,19.43,19.43,179700.0,14.6195,14.6271,14.6195,14.6195,179700.0
2011-12-05 12:00:00,19.44,19.46,19.43,19.46,347100.0,14.6271,14.6421,14.6195,14.6421,347100.0
2011-12-05 12:05:00,19.45,19.47,19.45,19.47,304200.0,14.6346,14.6496,14.6346,14.6496,304200.0
2011-12-05 12:10:00,19.47,19.48,19.46,19.48,162300.0,14.6496,14.6572,14.6421,14.6572,162300.0
2011-12-05 12:15:00,19.48,19.48,19.47,19.48,64800.0,14.6572,14.6572,14.6496,14.6572,64800.0
2011-12-05 12:20:00,19.47,19.48,19.47,19.48,211800.0,14.6496,14.6572,14.6496,14.6572,211800.0
2011-12-05 12:25:00,19.48,19.48,19.47,19.47,82800.0,14.6572,14.6572,14.6496,14.6496,82800.0
2011-12-05 12:30:00,19.47,19.47,19.45,19.47,215100.0,14.6496,14.6496,14.6346,14.6496,215100.0
2011-12-05 12:35:00,19.47,19.48,19.46,19.46,171900.0,14.6496,14.6572,14.6421,14.6421,171900.0
2011-12-05 12:40:00,19.46,19.46,19.45,19.45,91200.0,14.6421,14.6421,14.6346,14.6346,91200.0
2011-12-05 12:45:00,19.46,19.46,19.45,19.46,180900.0,14.6421,14.6421,14.6346,14.6421,180900.0
2011-12-05 12:50:00,19.46,19.46,19.45,19.46,210000.0,14.6421,14.6421,14.6346,14.6421,210000.0
2011-12-05 12:55:00,19.46,19.47,19.45,19.45,230700.0,14.6421,14.6496,14.6346,14.6346,230700.0
2011-12-05 13:00:00,19.45,19.46,19.45,19.45,199500.0,14.6346,14.6421,14.6346,14.6346,199500.0
2011-12-05 13:05:00,19.46,19.46,19.45,19.46,155100.0,14.6421,14.6421,14.6346,14.6421,155100.0
2011-12-05 13:10:00,19.45,19.46,19.45,19.46,518100.0,14.6346,14.6421,14.6346,14.6421,518100.0
2011-12-05 13:15:00,19.46,19.46,19.45,19.46,126600.0,14.6421,14.6421,14.6346,14.6421,126600.0
2011-12-05 13:20:00,19.46,19.47,19.46,19.46,168000.0,14.6421,14.6496,14.6421,14.6421,168000.0
2011-12-05 13:25:00,19.46,19.48,19.46,19.47,240900.0,14.6421,14.6572,14.6421,14.6496,240900.0
2011-12-05 13:30:00,19.47,19.48,19.46,19.47,215400.0,14.6496,14.6572,14.6421,14.6496,215400.0
2011-12-05 13:35:00,19.47,19.48,19.46,19.47,161700.0,14.6496,14.6572,14.6421,14.6496,161700.0
2011-12-05 13:40:00,19.47,19.47,19.43,19.44,309600.0,14.6496,14.6496,14.6195,14.6271,309600.0
2011-12-05 13:45:00,19.44,19.44,19.4,19.4,359700.0,14.6271,14.6271,14.597,14.597,359700.0
2011-12-05 13:50:00,19.4,19.41,19.4,19.4,237900.0,14.597,14.6045,14.597,14.597,237900.0
2011-12-05 13:55:00,19.39,19.42,19.39,19.4,240300.0,14.5894,14.612,14.5894,14.597,240300.0
2011-12-05 14:00:00,19.4,19.4,19.39,19.39,164100.0,14.597,14.597,14.5894,14.5894,164100.0
2011-12-05 14:05:00,19.39,19.4,19.38,19.39,231600.0,14.5894,14.597,14.5819,14.5894,231600.0
2011-12-05 14:10:00,19.4,19.41,19.4,19.4,207900.0,14.597,14.6045,14.597,14.597,207900.0
2011-12-05 14:15:00,19.4,19.4,19.38,19.4,277500.0,14.597,14.597,14.5819,14.597,277500.0
2011-12-05 14:20:00,19.39,19.4,19.39,19.39,206400.0,14.5894,14.597,14.5894,14.5894,206400.0
2011-12-05 14:25:00,19.38,19.4,19.38,19.39,265500.0,14.5819,14.597,14.5819,14.5894,265500.0
2011-12-05 14:30:00,19.39,19.4,19.37,19.37,322800.0,14.5894,14.597,14.5744,14.5744,322800.0
2011-12-05 14:35:00,19.37,19.39,19.37,19.38,489600.0,14.5744,14.5894,14.5744,14.5819,489600.0
2011-12-05 14:40:00,19.39,19.39,19.38,19.39,266700.0,14.5894,14.5894,14.5819,14.5894,266700.0
2011-12-05 14:45:00,19.39,19.4,19.38,19.4,294000.0,14.5894,14.597,14.5819,14.597,294000.0
2011-12-05 14:50:00,19.4,19.4,19.39,19.39,239100.0,14.597,14.597,14.5894,14.5894,239100.0
2011-12-05 14:55:00,19.39,19.41,19.39,19.41,358500.0,14.5894,14.6045,14.5894,14.6045,358500.0
2011-12-05 15:00:00,19.41,19.41,19.39,19.41,453900.0,14.6045,14.6045,14.5894,14.6045,453900.0
2011-12-05 15:05:00,19.41,19.42,19.35,19.36,1021800.0,14.6045,14.612,14.5593,14.5669,1021800.0
2011-12-05 15:10:00,19.36,19.36,19.36,19.36,444000.0,14.5669,14.5669,14.5669,14.5669,444000.0
2011-12-05 15:15:00,19.36,19.36,19.34,19.35,650400.0,14.5669,14.5669,14.5518,14.5593,650400.0
2011-12-05 15:20:00,19.35,19.36,19.34,19.36,486900.0,14.5593,14.5669,14.5518,14.5669,486900.0
2011-12-05 15:25:00,19.36,19.36,19.34,19.35,513300.0,14.5669,14.5669,14.5518,14.5593,513300.0
2011-12-05 15:30:00,19.35,19.37,19.34,19.37,598500.0,14.5593,14.5744,14.5518,14.5744,598500.0
2011-12-05 15:35:00,19.36,19.37,19.35,19.37,421800.0,14.5669,14.5744,14.5593,14.5744,421800.0
2011-12-05 15:40:00,19.37,19.38,19.36,19.37,525900.0,14.5744,14.5819,14.5669,14.5744,525900.0
2011-12-05 15:45:00,19.37,19.41,19.37,19.41,947700.0,14.5744,14.6045,14.5744,14.6045,947700.0
2011-12-05 15:50:00,19.41,19.43,19.4,19.43,672600.0,14.6045,14.6195,14.597,14.6195,672600.0
2011-12-05 15:55:00,19.43,19.46,19.42,19.45,1206000.0,14.6195,14.6421,14.612,14.6346,1206000.0
2011-12-06 09:30:00,19.52,19.55,19.51,19.52,1076100.0,14.6873,14.7098,14.6797,14.6873,1076100.0
2011-12-06 09:35:00,19.52,19.52,19.48,19.48,442200.0,14.6873,14.6873,14.6572,14.6572,442200.0
2011-12-06 09:40:00,19.48,19.49,19.47,19.48,402300.0,14.6572,14.6647,14.6496,14.6572,402300.0
2011-12-06 09:45:00,19.48,19.49,19.47,19.48,384900.0,14.6572,14.6647,14.6496,14.6572,384900.0
2011-12-06 09:50:00,19.48,19.49,19.47,19.48,732600.0,14.6572,14.6647,14.6496,14.6572,732600.0
2011-12-06 09:55:00,19.48,19.49,19.47,19.49,603000.0,14.6572,14.6647,14.6496,14.6647,603000.0
2011-12-06 10:00:00,19.49,19.53,19.49,19.52,471900.0,14.6647,14.6948,14.6647,14.6873,471900.0
2011-12-06 10:05:00,19.52,19.53,19.51,19.51,689100.0,14.6873,14.6948,14.6797,14.6797,689100.0
2011-12-06 10:10:00,19.51,19.51,19.48,19.51,419400.0,14.6797,14.6797,14.6572,14.6797,419400.0
2011-12-06 10:15:00,19.51,19.53,19.5,19.52,412500.0,14.6797,14.6948,14.6722,14.6873,412500.0
2011-12-06 10:20:00,19.52,19.53,19.52,19.52,419400.0,14.6873,14.6948,14.6873,14.6873,419400.0
2011-12-06 10:25:00,19.52,19.54,19.52,19.54,273300.0,14.6873,14.7023,14.6873,14.7023,273300.0
2011-12-06 10:30:00,19.54,19.56,19.54,19.54,234900.0,14.7023,14.7174,14.7023,14.7023,234900.0
2011-12-06 10:35:00,19.54,19.56,19.53,19.55,287700.0,14.7023,14.7174,14.6948,14.7098,287700.0
2011-12-06 10:40:00,19.55,19.56,19.53,19.53,319500.0,14.7098,14.7174,14.6948,14.6948,319500.0
2011-12-06 10:45:00,19.53,19.54,19.52,19.53,374700.0,14.6948,14.7023,14.6873,14.6948,374700.0
2011-12-06 10:50:00,19.53,19.54,19.52,19.53,221100.0,14.6948,14.7023,14.6873,14.6948,221100.0
2011-12-06 10:55:00,19.53,19.56,19.53,19.55,278400.0,14.6948,14.7174,14.6948,14.7098,278400.0
2011-12-06 11:00:00,19.55,19.56,19.54,19.54,195900.0,14.7098,14.7174,14.7023,14.7023,195900.0
2011-12-06 11:05:00,19.54,19.55,19.53,19.53,279900.0,14.7023,14.7098,14.6948,14.6948,279900.0
2011-12-06 11:10:00,19.53,19.54,19.51,19.51,344400.0,14.6948,14.7023,14.6797,14.6797,344400.0
2011-12-06 11:15:00,19.51,19.51,19.49,19.49,567300.0,14.6797,14.6797,14.6647,14.6647,567300.0
2011-12-06 11:20:00,19.49,19.52,19.49,19.49,840900.0,14.6647,14.6873,14.6647,14.6647,840900.0
2011-12-06 11:25:00,19.49,19.52,19.49,19.52,549900.0,14.6647,14.6873,14.6647,14.6873,549900.0
2011-12-06 11:30:00,19.52,19.53,19.51,19.51,375600.0,14.6873,14.6948,14.6797,14.6797,375600.0
2011-12-06 11:35:00,19.51,19.51,19.51,19.51,239700.0,14.6797,14.6797,14.6797,14.6797,239700.0
2011-12-06 11:40:00,19.51,19.52,19.51,19.52,173700.0,14.6797,14.6873,14.6797,14.6873,173700.0
2011-12-06 11:45:00,19.52,19.52,19.51,19.51,224700.0,14.6873,14.6873,14.6797,14.6797,224700.0
2011-12-06 11:50:00,19.51,19.52,19.51,19.51,237900.0,14.6797,14.6873,14.6797,14.6797,237900.0
2011-12-06 11:55:00,19.51,19.53,19.51,19.52,272700.0,14.6797,14.6948,14.6797,14.6873,272700.0
2011-12-06 12:00:00,19.52,19.53,19.52,19.52,236400.0,14.6873,14.6948,14.6873,14.6873,236400.0
2011-12-06 12:05:00,19.52,19.52,19.51,19.52,279600.0,14.6873,14.6873,14.6797,14.6873,279600.0
2011-12-06 12:10:00,19.52,19.54,19.52,19.53,444300.0,14.6873,14.7023,14.6873,14.6948,444300.0
2011-12-06 12:15:00,19.53,19.55,19.53,19.55,177300.0,14.6948,14.7098,14.6948,14.7098,177300.0
2011-12-06 12:20:00,19.55,19.56,19.54,19.55,351900.0,14.7098,14.7174,14.7023,14.7098,351900.0
2011-12-06 12:25:00,19.55,19.56,19.55,19.56,86700.0,14.7098,14.7174,14.7098,14.7174,86700.0
2011-12-06 12:30:00,19.56,19.56,19.56,19.56,279600.0,14.7174,14.7174,14.7174,14.7174,279600.0
2011-12-06 12:35:00,19.56,19.56,19.54,19.55,350700.0,14.7174,14.7174,14.7023,14.7098,350700.0
2011-12-06 12:40:00,19.55,19.55,19.54,19.54,167400.0,14.7098,14.7098,14.7023,14.7023,167400.0
2011-12-06 12:45:00,19.54,19.55,19.54,19.54,111000.0,14.7023,14.7098,14.7023,14.7023,111000.0
2011-12-06 12:50:00,19.54,19.55,19.53,19.54,228600.0,14.7023,14.7098,14.6948,14.7023,228600.0
2011-12-06 12:55:00,19.53,19.54,19.53,19.53,124800.0,14.6948,14.7023,14.6948,14.6948,124800.0
2011-12-06 13:00:00,19.53,19.53,19.53,19.53,159000.0,14.6948,14.6948,14.6948,14.6948,159000.0
2011-12-06 13:05:00,19.53,19.54,19.53,19.54,89400.0,14.6948,14.7023,14.6948,14.7023,89400.0
2011-12-06 13:10:00,19.54,19.54,19.53,19.54,260700.0,14.7023,14.7023,14.6948,14.7023,260700.0
2011-12-06 13:15:00,19.54,19.56,19.54,19.56,406200.0,14.7023,14.7174,14.7023,14.7174,406200.0
2011-12-06 13:20:00,19.56,19.58,19.56,19.58,450300.0,14.7174,14.7324,14.7174,14.7324,450300.0
2011-12-06 13:25:00,19.58,19.58,19.57,19.57,185700.0,14.7324,14.7324,14.7249,14.7249,185700.0
2011-12-06 13:30:00,19.57,19.57,19.56,19.56,295200.0,14.7249,14.7249,14.7174,14.7174,295200.0
2011-12-06 13:35:00,19.56,19.56,19.55,19.56,316800.0,14.7174,14.7174,14.7098,14.7174,316800.0
2011-12-06 13:40:00,19.56,19.57,19.56,19.56,283800.0,14.7174,14.7249,14.7174,14.7174,283800.0
2011-12-06 13:45:00,19.56,19.56,19.55,19.55,216900.0,14.7174,14.7174,14.7098,14.7098,216900.0
2011-12-06 13:50:00,19.55,19.57,19.55,19.57,327000.0,14.7098,14.7249,14.7098,14.7249,327000.0
2011-12-06 13:55:00,19.57,19.57,19.56,19.57,339600.0,14.7249,14.7249,14.7174,14.7249,339600.0
2011-12-06 14:00:00,19.57,19.57,19.55,19.55,330600.0,14.7249,14.7249,14.7098,14.7098,330600.0
2011-12-06 14:05:00,19.55,19.56,19.55,19.56,163800.0,14.7098,14.7174,14.7098,14.7174,163800.0
2011-12-06 14:10:00,19.55,19.57,19.55,19.56,388500.0,14.7098,14.7249,14.7098,14.7174,388500.0
2011-12-06 14:15:00,19.57,19.58,19.56,19.58,394800.0,14.7249,14.7324,14.7174,14.7324,394800.0
2011-12-06 14:20:00,19.58,19.58,19.57,19.58,238800.0,14.7324,14.7324,14.7249,14.7324,238800.0
2011-12-06 14:25:00,19.58,19.59,19.58,19.59,126600.0,14.7324,14.7399,14.7324,14.7399,126600.0
2011-12-06 14:30:00,19.59,19.6,19.59,19.6,178200.0,14.7399,14.7475,14.7399,14.7475,178200.0
2011-12-06 14:35:00,19.6,19.62,19.59,19.62,421200.0,14.7475,14.7625,14.7399,14.7625,421200.0
2011-12-06 14:40:00,19.62,19.63,19.62,19.63,308400.0,14.7625,14.77,14.7625,14.77,308400.0
2011-12-06 14:45:00,19.63,19.65,19.63,19.65,302400.0,14.77,14.7851,14.77,14.7851,302400.0
2011-12-06 14:50:00,19.65,19.65,19.63,19.65,315900.0,14.7851,14.7851,14.77,14.7851,315900.0
2011-12-06 14:55:00,19.65,19.65,19.64,19.64,216300.0,14.7851,14.7851,14.7775,14.7775,216300.0
2011-12-06 15:00:00,19.64,19.65,19.64,19.65,397200.0,14.7775,14.7851,14.7775,14.7851,397200.0
2011-12-06 15:05:00,19.65,19.66,19.64,19.65,428400.0,14.7851,14.7926,14.7775,14.7851,428400.0
2011-12-06 15:10:00,19.65,19.67,19.65,19.67,809100.0,14.7851,14.8001,14.7851,14.8001,809100.0
2011-12-06 15:15:00,19.66,19.67,19.65,19.65,357600.0,14.7926,14.8001,14.7851,14.7851,357600.0
2011-12-06 15:20:00,19.65,19.65,19.64,19.64,436500.0,14.7851,14.7851,14.7775,14.7775,436500.0
2011-12-06 15:25:00,19.64,19.65,19.63,19.64,379800.0,14.7775,14.7851,14.77,14.7775,379800.0
2011-12-06 15:30:00,19.63,19.64,19.63,19.64,448200.0,14.77,14.7775,14.77,14.7775,448200.0
2011-12-06 15:35:00,19.64,19.64,19.63,19.64,575700.0,14.7775,14.7775,14.77,14.7775,575700.0
2011-12-06 15:40:00,19.64,19.65,19.63,19.64,736500.0,14.7775,14.7851,14.77,14.7775,736500.0
2011-12-06 15:45:00,19.64,19.64,19.61,19.61,847200.0,14.7775,14.7775,14.755,14.755,847200.0
2011-12-06 15:50:00,19.62,19.63,19.61,19.62,837900.0,14.7625,14.77,14.755,14.7625,837900.0
2011-12-06 15:55:00,19.63,19.63,19.59,19.6,2086800.0,14.77,14.77,14.7399,14.7475,2086800.0
2011-12-07 09:30:00,19.46,19.53,19.42,19.53,1211100.0,14.7335,14.7865,14.7032,14.7865,1211100.0
2011-12-07 09:35:00,19.53,19.6,19.52,19.58,1110900.0,14.7865,14.8395,14.7789,14.8243,1110900.0
2011-12-07 09:40:00,19.58,19.59,19.56,19.57,513300.0,14.8243,14.8319,14.8092,14.8167,513300.0
2011-12-07 09:45:00,19.57,19.63,19.57,19.62,733800.0,14.8167,14.8622,14.8167,14.8546,733800.0
2011-12-07 09:50:00,19.63,19.65,19.61,19.62,564900.0,14.8622,14.8773,14.847,14.8546,564900.0
2011-12-07 09:55:00,19.62,19.68,19.62,19.66,617100.0,14.8546,14.9,14.8546,14.8849,617100.0
2011-12-07 10:00:00,19.65,19.67,19.64,19.65,482400.0,14.8773,14.8924,14.8697,14.8773,482400.0
2011-12-07 10:05:00,19.65,19.67,19.64,19.65,500700.0,14.8773,14.8924,14.8697,14.8773,500700.0
2011-12-07 10:10:00,19.65,19.68,19.65,19.68,665700.0,14.8773,14.9,14.8773,14.9,665700.0
2011-12-07 10:15:00,19.68,19.72,19.68,19.71,864300.0,14.9,14.9303,14.9,14.9227,864300.0
2011-12-07 10:20:00,19.71,19.71,19.69,19.69,429600.0,14.9227,14.9227,14.9076,14.9076,429600.0
2011-12-07 10:25:00,19.7,19.71,19.66,19.66,1200600.0,14.9152,14.9227,14.8849,14.8849,1200600.0
2011-12-07 10:30:00,19.66,19.67,19.64,19.66,513600.0,14.8849,14.8924,14.8697,14.8849,513600.0
2011-12-07 10:35:00,19.65,19.67,19.65,19.66,549600.0,14.8773,14.8924,14.8773,14.8849,549600.0
2011-12-07 10:40:00,19.66,19.66,19.63,19.63,380100.0,14.8849,14.8849,14.8622,14.8622,380100.0
2011-12-07 10:45:00,19.63,19.66,19.62,19.65,637500.0,14.8622,14.8849,14.8546,14.8773,637500.0
2011-12-07 10:50:00,19.65,19.68,19.64,19.68,492000.0,14.8773,14.9,14.8697,14.9,492000.0
2011-12-07 10:55:00,19.68,19.71,19.67,19.71,566100.0,14.9,14.9227,14.8924,14.9227,566100.0
2011-12-07 11:00:00,19.71,19.71,19.69,19.69,359700.0,14.9227,14.9227,14.9076,14.9076,359700.0
2011-12-07 11:05:00,19.69,19.7,19.68,19.69,321300.0,14.9076,14.9152,14.9,14.9076,321300.0
2011-12-07 11:10:00,19.68,19.69,19.68,19.69,364800.0,14.9,14.9076,14.9,14.9076,364800.0
2011-12-07 11:15:00,19.69,19.69,19.68,19.68,434100.0,14.9076,14.9076,14.9,14.9,434100.0
2011-12-07 11:20:00,19.69,19.71,19.68,19.69,591600.0,14.9076,14.9227,14.9,14.9076,591600.0
2011-12-07 11:25:00,19.69,19.71,19.69,19.7,587100.0,14.9076,14.9227,14.9076,14.9152,587100.0
2011-12-07 11:30:00,19.7,19.7,19.69,19.69,309900.0,14.9152,14.9152,14.9076,14.9076,309900.0
2011-12-07 11:35:00,19.69,19.73,19.68,19.72,810000.0,14.9076,14.9379,14.9,14.9303,810000.0
2011-12-07 11:40:00,19.72,19.73,19.71,19.73,411600.0,14.9303,14.9379,14.9227,14.9379,411600.0
2011-12-07 11:45:00,19.72,19.73,19.7,19.7,511800.0,14.9303,14.9379,14.9152,14.9152,511800.0
2011-12-07 11:50:00,19.7,19.7,19.67,19.68,370200.0,14.9152,14.9152,14.8924,14.9,370200.0
2011-12-07 11:55:00,19.68,19.68,19.66,19.67,318300.0,14.9,14.9,14.8849,14.8924,318300.0
2011-12-07 12:00:00,19.68,19.68,19.66,19.66,429000.0,14.9,14.9,14.8849,14.8849,429000.0
2011-12-07 12:05:00,19.66,19.68,19.66,19.66,213900.0,14.8849,14.9,14.8849,14.8849,213900.0
2011-12-07 12:10:00,19.67,19.67,19.65,19.65,537000.0,14.8924,14.8924,14.8773,14.8773,537000.0
2011-12-07 12:15:00,19.65,19.66,19.63,19.63,583500.0,14.8773,14.8849,14.8622,14.8622,583500.0
2011-12-07 12:20:00,19.63,19.65,19.63,19.65,384000.0,14.8622,14.8773,14.8622,14.8773,384000.0
2011-12-07 12:25:00,19.65,19.68,19.65,19.68,238200.0,14.8773,14.9,14.8773,14.9,238200.0
2011-12-07 12:30:00,19.68,19.68,19.67,19.67,687300.0,14.9,14.9,14.8924,14.8924,687300.0
2011-12-07 12:35:00,19.67,19.68,19.65,19.65,221100.0,14.8924,14.9,14.8773,14.8773,221100.0
2011-12-07 12:40:00,19.65,19.65,19.64,19.64,205200.0,14.8773,14.8773,14.8697,14.8697,205200.0
2011-12-07 12:45:00,19.64,19.66,19.64,19.64,327300.0,14.8697,14.8849,14.8697,14.8697,327300.0
2011-12-07 12:50:00,19.64,19.64,19.63,19.64,125700.0,14.8697,14.8697,14.8622,14.8697,125700.0
2011-12-07 12:55:00,19.64,19.64,19.62,19.62,276300.0,14.8697,14.8697,14.8546,14.8546,276300.0
2011-12-07 13:00:00,19.62,19.63,19.62,19.62,192300.0,14.8546,14.8622,14.8546,14.8546,192300.0
2011-12-07 13:05:00,19.62,19.62,19.61,19.61,184800.0,14.8546,14.8546,14.847,14.847,184800.0
2011-12-07 13:10:00,19.61,19.61,19.58,19.59,380400.0,14.847,14.847,14.8243,14.8319,380400.0
2011-12-07 13:15:00,19.59,19.6,19.58,19.59,364200.0,14.8319,14.8395,14.8243,14.8319,364200.0
2011-12-07 13:20:00,19.59,19.59,19.58,19.59,493200.0,14.8319,14.8319,14.8243,14.8319,493200.0
2011-12-07 13:25:00,19.58,19.6,19.57,19.58,291900.0,14.8243,14.8395,14.8167,14.8243,291900.0
2011-12-07 13:30:00,19.58,19.59,19.57,19.58,280200.0,14.8243,14.8319,14.8167,14.8243,280200.0
2011-12-07 13:35:00,19.58,19.6,19.58,19.6,215100.0,14.8243,14.8395,14.8243,14.8395,215100.0
2011-12-07 13:40:00,19.6,19.61,19.6,19.61,171900.0,14.8395,14.847,14.8395,14.847,171900.0
2011-12-07 13:45:00,19.61,19.61,19.6,19.61,218100.0,14.847,14.847,14.8395,14.847,218100.0
2011-12-07 13:50:00,19.61,19.62,19.6,19.61,294000.0,14.847,14.8546,14.8395,14.847,294000.0
2011-12-07 13:55:00,19.61,19.62,19.59,19.59,596400.0,14.847,14.8546,14.8319,14.8319,596400.0
2011-12-07 14:00:00,19.59,19.59,19.58,19.58,344100.0,14.8319,14.8319,14.8243,14.8243,344100.0
2011-12-07 14:05:00,19.58,19.59,19.56,19.57,230400.0,14.8243,14.8319,14.8092,14.8167,230400.0
2011-12-07 14:10:00,19.57,19.57,19.54,19.54,261300.0,14.8167,14.8167,14.794,14.794,261300.0
2011-12-07 14:15:00,19.54,19.55,19.53,19.53,257400.0,14.794,14.8016,14.7865,14.7865,257400.0
2011-12-07 14:20:00,19.53,19.54,19.52,19.52,331200.0,14.7865,14.794,14.7789,14.7789,331200.0
2011-12-07 14:25:00,19.52,19.53,19.51,19.51,295800.0,14.7789,14.7865,14.7713,14.7713,295800.0
2011-12-07 14:30:00,19.52,19.54,19.51,19.53,316500.0,14.7789,14.794,14.7713,14.7865,316500.0
2011-12-07 14:35:00,19.53,19.54,19.53,19.53,208500.0,14.7865,14.794,14.7865,14.7865,208500.0
2011-12-07 14:40:00,19.53,19.54,19.51,19.51,564600.0,14.7865,14.794,14.7713,14.7713,564600.0
2011-12-07 14:45:00,19.51,19.53,19.5,19.51,355500.0,14.7713,14.7865,14.7637,14.7713,355500.0
2011-12-07 14:50:00,19.51,19.52,19.5,19.51,289500.0,14.7713,14.7789,14.7637,14.7713,289500.0
2011-12-07 14:55:00,19.51,19.51,19.5,19.5,672300.0,14.7713,14.7713,14.7637,14.7637,672300.0
2011-12-07 15:00:00,19.5,19.51,19.5,19.5,382200.0,14.7637,14.7713,14.7637,14.7637,382200.0
2011-12-07 15:05:00,19.5,19.5,19.48,19.48,198000.0,14.7637,14.7637,14.7486,14.7486,198000.0
2011-12-07 15:10:00,19.48,19.49,19.46,19.47,345300.0,14.7486,14.7562,14.7335,14.741,345300.0
2011-12-07 15:15:00,19.47,19.52,19.47,19.49,1166400.0,14.741,14.7789,14.741,14.7562,1166400.0
2011-12-07 15:20:00,19.49,19.5,19.49,19.5,611400.0,14.7562,14.7637,14.7562,14.7637,611400.0
2011-12-07 15:25:00,19.5,19.52,19.49,19.51,914400.0,14.7637,14.7789,14.7562,14.7713,914400.0
2011-12-07 15:30:00,19.51,19.52,19.5,19.51,648300.0,14.7713,14.7789,14.7637,14.7713,648300.0
2011-12-07 15:35:00,19.51,19.56,19.5,19.56,1149900.0,14.7713,14.8092,14.7637,14.8092,1149900.0
2011-12-07 15:40:00,19.56,19.6,19.55,19.56,1124700.0,14.8092,14.8395,14.8016,14.8092,1124700.0
2011-12-07 15:45:00,19.56,19.58,19.54,19.55,828300.0,14.8092,14.8243,14.794,14.8016,828300.0
2011-12-07 15:50:00,19.56,19.58,19.54,19.57,966600.0,14.8092,14.8243,14.794,14.8167,966600.0
2011-12-07 15:55:00,19.57,19.58,19.47,19.52,3296700.0,14.8167,14.8243,14.741,14.7789,3296700.0
2011-12-08 09:30:00,19.46,19.48,19.42,19.47,853800.0,14.7335,14.7486,14.7032,14.741,853800.0
2011-12-08 09:35:00,19.47,19.47,19.44,19.45,261300.0,14.741,14.741,14.7183,14.7259,261300.0
2011-12-08 09:40:00,19.45,19.47,19.42,19.45,547800.0,14.7259,14.741,14.7032,14.7259,547800.0
2011-12-08 09:45:00,19.45,19.49,19.43,19.49,871500.0,14.7259,14.7562,14.7107,14.7562,871500.0
2011-12-08 09:50:00,19.48,19.52,19.47,19.49,494700.0,14.7486,14.7789,14.741,14.7562,494700.0
2011-12-08 09:55:00,19.49,19.49,19.44,19.45,731100.0,14.7562,14.7562,14.7183,14.7259,731100.0
2011-12-08 10:00:00,19.45,19.46,19.43,19.43,515400.0,14.7259,14.7335,14.7107,14.7107,515400.0
2011-12-08 10:05:00,19.43,19.46,19.43,19.45,393300.0,14.7107,14.7335,14.7107,14.7259,393300.0
2011-12-08 10:10:00,19.45,19.47,19.45,19.47,317700.0,14.7259,14.741,14.7259,14.741,317700.0
2011-12-08 10:15:00,19.47,19.48,19.43,19.43,332400.0,14.741,14.7486,14.7107,14.7107,332400.0
2011-12-08 10:20:00,19.44,19.47,19.43,19.46,423900.0,14.7183,14.741,14.7107,14.7335,423900.0
2011-12-08 10:25:00,19.45,19.49,19.45,19.46,468300.0,14.7259,14.7562,14.7259,14.7335,468300.0
2011-12-08 10:30:00,19.46,19.49,19.45,19.47,365400.0,14.7335,14.7562,14.7259,14.741,365400.0
2011-12-08 10:35:00,19.47,19.49,19.46,19.49,228900.0,14.741,14.7562,14.7335,14.7562,228900.0
2011-12-08 10:40:00,19.49,19.49,19.46,19.48,306300.0,14.7562,14.7562,14.7335,14.7486,306300.0
2011-12-08 10:45:00,19.48,19.49,19.47,19.47,416700.0,14.7486,14.7562,14.741,14.741,416700.0
2011-12-08 10:50:00,19.47,19.47,19.47,19.47,215700.0,14.741,14.741,14.741,14.741,215700.0
2011-12-08 10:55:00,19.47,19.48,19.47,19.47,434700.0,14.741,14.7486,14.741,14.741,434700.0
2011-12-08 11:00:00,19.47,19.48,19.47,19.47,635700.0,14.741,14.7486,14.741,14.741,635700.0
2011-12-08 11:05:00,19.47,19.48,19.44,19.44,538800.0,14.741,14.7486,14.7183,14.7183,538800.0
2011-12-08 11:10:00,19.44,19.45,19.43,19.43,271800.0,14.7183,14.7259,14.7107,14.7107,271800.0
2011-12-08 11:15:00,19.43,19.44,19.43,19.43,254700.0,14.7107,14.7183,14.7107,14.7107,254700.0
2011-12-08 11:20:00,19.43,19.47,19.43,19.47,391500.0,14.7107,14.741,14.7107,14.741,391500.0
2011-12-08 11:25:00,19.47,19.47,19.46,19.46,146100.0,14.741,14.741,14.7335,14.7335,146100.0
2011-12-08 11:30:00,19.47,19.48,19.46,19.48,292200.0,14.741,14.7486,14.7335,14.7486,292200.0
2011-12-08 11:35:00,19.48,19.49,19.46,19.47,473100.0,14.7486,14.7562,14.7335,14.741,473100.0
2011-12-08 11:40:00,19.47,19.48,19.46,19.47,165300.0,14.741,14.7486,14.7335,14.741,165300.0
2011-12-08 11:45:00,19.47,19.48,19.46,19.46,276600.0,14.741,14.7486,14.7335,14.7335,276600.0
2011-12-08 11:50:00,19.46,19.47,19.44,19.47,350100.0,14.7335,14.741,14.7183,14.741,350100.0
2011-12-08 11:55:00,19.47,19.47,19.47,19.47,99900.0,14.741,14.741,14.741,14.741,99900.0
2011-12-08 12:00:00,19.47,19.47,19.46,19.46,164700.0,14.741,14.741,14.7335,14.7335,164700.0
2011-12-08 12:05:00,19.46,19.47,19.46,19.46,277200.0,14.7335,14.741,14.7335,14.7335,277200.0
2011-12-08 12:10:00,19.46,19.46,19.44,19.44,151200.0,14.7335,14.7335,14.7183,14.7183,151200.0
2011-12-08 12:15:00,19.45,19.48,19.44,19.48,489000.0,14.7259,14.7486,14.7183,14.7486,489000.0
2011-12-08 12:20:00,19.47,19.49,19.47,19.49,243600.0,14.741,14.7562,14.741,14.7562,243600.0
2011-12-08 12:25:00,19.49,19.5,19.48,19.49,241200.0,14.7562,14.7637,14.7486,14.7562,241200.0
2011-12-08 12:30:00,19.49,19.5,19.48,19.48,193200.0,14.7562,14.7637,14.7486,14.7486,193200.0
2011-12-08 12:35:00,19.48,19.49,19.45,19.45,288000.0,14.7486,14.7562,14.7259,14.7259,288000.0
2011-12-08 12:40:00,19.45,19.47,19.45,19.47,266700.0,14.7259,14.741,14.7259,14.741,266700.0
2011-12-08 12:45:00,19.47,19.48,19.47,19.48,157500.0,14.741,14.7486,14.741,14.7486,157500.0
2011-12-08 12:50:00,19.48,19.49,19.47,19.48,197700.0,14.7486,14.7562,14.741,14.7486,197700.0
2011-12-08 12:55:00,19.49,19.49,19.48,19.48,133800.0,14.7562,14.7562,14.7486,14.7486,133800.0
2011-12-08 13:00:00,19.48,19.48,19.45,19.45,273000.0,14.7486,14.7486,14.7259,14.7259,273000.0
2011-12-08 13:05:00,19.45,19.45,19.41,19.42,702900.0,14.7259,14.7259,14.6956,14.7032,702900.0
2011-12-08 13:10:00,19.42,19.42,19.39,19.41,280200.0,14.7032,14.7032,14.6805,14.6956,280200.0
2011-12-08 13:15:00,19.41,19.41,19.39,19.41,164100.0,14.6956,14.6956,14.6805,14.6956,164100.0
2011-12-08 13:20:00,19.41,19.41,19.38,19.39,395400.0,14.6956,14.6956,14.6729,14.6805,395400.0
2011-12-08 13:25:00,19.39,19.4,19.39,19.39,194700.0,14.6805,14.688,14.6805,14.6805,194700.0
2011-12-08 13:30:00,19.39,19.4,19.38,19.39,400500.0,14.6805,14.688,14.6729,14.6805,400500.0
2011-12-08 13:35:00,19.39,19.4,19.38,19.4,206400.0,14.6805,14.688,14.6729,14.688,206400.0
2011-12-08 13:40:00,19.4,19.4,19.39,19.4,202500.0,14.688,14.688,14.6805,14.688,202500.0
2011-12-08 13:45:00,19.4,19.4,19.39,19.4,238800.0,14.688,14.688,14.6805,14.688,238800.0
2011-12-08 13:50:00,19.39,19.4,19.39,19.4,129000.0,14.6805,14.688,14.6805,14.688,129000.0
2011-12-08 13:55:00,19.4,19.4,19.39,19.39,165300.0,14.688,14.688,14.6805,14.6805,165300.0
2011-12-08 14:00:00,19.39,19.39,19.38,19.39,189900.0,14.6805,14.6805,14.6729,14.6805,189900.0
2011-12-08 14:05:00,19.39,19.39,19.37,19.39,351300.0,14.6805,14.6805,14.6653,14.6805,351300.0
2011-12-08 14:10:00,19.39,19.39,19.38,19.38,212400.0,14.6805,14.6805,14.6729,14.6729,212400.0
2011-12-08 14:15:00,19.38,19.39,19.38,19.39,192600.0,14.6729,14.6805,14.6729,14.6805,192600.0
2011-12-08 14:20:00,19.39,19.39,19.37,19.38,187500.0,14.6805,14.6805,14.6653,14.6729,187500.0
2011-12-08 14:25:00,19.38,19.38,19.37,19.37,182100.0,14.6729,14.6729,14.6653,14.6653,182100.0
2011-12-08 14:30:00,19.37,19.39,19.36,19.38,270300.0,14.6653,14.6805,14.6577,14.6729,270300.0
2011-12-08 14:35:00,19.38,19.39,19.38,19.39,216900.0,14.6729,14.6805,14.6729,14.6805,216900.0
2011-12-08 14:40:00,19.39,19.39,19.37,19.38,256800.0,14.6805,14.6805,14.6653,14.6729,256800.0
2011-12-08 14:45:00,19.38,19.39,19.38,19.39,92700.0,14.6729,14.6805,14.6729,14.6805,92700.0
2011-12-08 14:50:00,19.39,19.4,19.37,19.37,182100.0,14.6805,14.688,14.6653,14.6653,182100.0
2011-12-08 14:55:00,19.37,19.38,19.37,19.37,328200.0,14.6653,14.6729,14.6653,14.6653,328200.0
2011-12-08 15:00:00,19.37,19.38,19.36,19.36,337500.0,14.6653,14.6729,14.6577,14.6577,337500.0
2011-12-08 15:05:00,19.36,19.37,19.35,19.35,219900.0,14.6577,14.6653,14.6502,14.6502,219900.0
2011-12-08 15:10:00,19.35,19.41,19.35,19.41,327900.0,14.6502,14.6956,14.6502,14.6956,327900.0
2011-12-08 15:15:00,19.4,19.42,19.4,19.42,292200.0,14.688,14.7032,14.688,14.7032,292200.0
2011-12-08 15:20:00,19.42,19.42,19.41,19.41,190800.0,14.7032,14.7032,14.6956,14.6956,190800.0
2011-12-08 15:25:00,19.41,19.45,19.41,19.44,511500.0,14.6956,14.7259,14.6956,14.7183,511500.0
2011-12-08 15:30:00,19.44,19.47,19.43,19.46,704100.0,14.7183,14.741,14.7107,14.7335,704100.0
2011-12-08 15:35:00,19.45,19.46,19.42,19.42,568500.0,14.7259,14.7335,14.7032,14.7032,568500.0
2011-12-08 15:40:00,19.42,19.43,19.38,19.4,727200.0,14.7032,14.7107,14.6729,14.688,727200.0
2011-12-08 15:45:00,19.39,19.4,19.33,19.35,655200.0,14.6805,14.688,14.635,14.6502,655200.0
2011-12-08 15:50:00,19.35,19.35,19.31,19.34,1141200.0,14.6502,14.6502,14.6199,14.6426,1141200.0
2011-12-08 15:55:00,19.34,19.34,19.29,19.32,1916700.0,14.6426,14.6426,14.6047,14.6275,1916700.0
2011-12-09 09:30:00,19.39,19.45,19.38,19.4,667500.0,14.6805,14.7259,14.6729,14.688,667500.0
2011-12-09 09:35:00,19.4,19.42,19.39,19.4,355800.0,14.688,14.7032,14.6805,14.688,355800.0
2011-12-09 09:40:00,19.4,19.42,19.37,19.4,267300.0,14.688,14.7032,14.6653,14.688,267300.0
2011-12-09 09:45:00,19.4,19.43,19.39,19.43,334500.0,14.688,14.7107,14.6805,14.7107,334500.0
2011-12-09 09:50:00,19.43,19.48,19.42,19.47,415800.0,14.7107,14.7486,14.7032,14.741,415800.0
2011-12-09 09:55:00,19.48,19.49,19.45,19.46,453600.0,14.7486,14.7562,14.7259,14.7335,453600.0
2011-12-09 10:00:00,19.46,19.49,19.43,19.49,552600.0,14.7335,14.7562,14.7107,14.7562,552600.0
2011-12-09 10:05:00,19.49,19.5,19.43,19.45,572700.0,14.7562,14.7637,14.7107,14.7259,572700.0
2011-12-09 10:10:00,19.45,19.46,19.43,19.43,565200.0,14.7259,14.7335,14.7107,14.7107,565200.0
2011-12-09 10:15:00,19.43,19.44,19.41,19.43,375600.0,14.7107,14.7183,14.6956,14.7107,375600.0
2011-12-09 10:20:00,19.43,19.44,19.4,19.4,514200.0,14.7107,14.7183,14.688,14.688,514200.0
2011-12-09 10:25:00,19.4,19.4,19.34,19.36,723900.0,14.688,14.688,14.6426,14.6577,723900.0
2011-12-09 10:30:00,19.35,19.36,19.34,19.35,471900.0,14.6502,14.6577,14.6426,14.6502,471900.0
2011-12-09 10:35:00,19.35,19.35,19.31,19.32,529200.0,14.6502,14.6502,14.6199,14.6275,529200.0
2011-12-09 10:40:00,19.32,19.32,19.22,19.23,1759200.0,14.6275,14.6275,14.5517,14.5593,1759200.0
2011-12-09 10:45:00,19.23,19.23,19.16,19.2,2182200.0,14.5593,14.5593,14.5063,14.5366,2182200.0
2011-12-09 10:50:00,19.2,19.23,19.18,19.21,1884900.0,14.5366,14.5593,14.5215,14.5442,1884900.0
2011-12-09 10:55:00,19.21,19.26,19.2,19.26,569100.0,14.5442,14.582,14.5366,14.582,569100.0
2011-12-09 11:00:00,19.26,19.33,19.25,19.32,729000.0,14.582,14.635,14.5745,14.6275,729000.0
2011-12-09 11:05:00,19.33,19.35,19.31,19.35,334500.0,14.635,14.6502,14.6199,14.6502,334500.0
2011-12-09 11:10:00,19.35,19.38,19.35,19.36,448800.0,14.6502,14.6729,14.6502,14.6577,448800.0
2011-12-09 11:15:00,19.36,19.39,19.36,19.39,257700.0,14.6577,14.6805,14.6577,14.6805,257700.0
2011-12-09 11:20:00,19.39,19.41,19.38,19.39,246300.0,14.6805,14.6956,14.6729,14.6805,246300.0
2011-12-09 11:25:00,19.39,19.4,19.37,19.39,320700.0,14.6805,14.688,14.6653,14.6805,320700.0
2011-12-09 11:30:00,19.39,19.4,19.38,19.38,254400.0,14.6805,14.688,14.6729,14.6729,254400.0
2011-12-09 11:35:00,19.38,19.39,19.37,19.38,162300.0,14.6729,14.6805,14.6653,14.6729,162300.0
2011-12-09 11:40:00,19.39,19.41,19.37,19.4,459300.0,14.6805,14.6956,14.6653,14.688,459300.0
2011-12-09 11:45:00,19.4,19.4,19.37,19.37,350700.0,14.688,14.688,14.6653,14.6653,350700.0
2011-12-09 11:50:00,19.38,19.39,19.35,19.36,214800.0,14.6729,14.6805,14.6502,14.6577,214800.0
2011-12-09 11:55:00,19.36,19.37,19.35,19.36,173400.0,14.6577,14.6653,14.6502,14.6577,173400.0
2011-12-09 12:00:00,19.36,19.37,19.34,19.35,116400.0,14.6577,14.6653,14.6426,14.6502,116400.0
2011-12-09 12:05:00,19.35,19.35,19.33,19.34,330600.0,14.6502,14.6502,14.635,14.6426,330600.0
2011-12-09 12:10:00,19.34,19.36,19.34,19.34,187200.0,14.6426,14.6577,14.6426,14.6426,187200.0
2011-12-09 12:15:00,19.34,19.37,19.34,19.37,189600.0,14.6426,14.6653,14.6426,14.6653,189600.0
2011-12-09 12:20:00,19.37,19.38,19.36,19.37,193500.0,14.6653,14.6729,14.6577,14.6653,193500.0
2011-12-09 12:25:00,19.37,19.38,19.35,19.35,111000.0,14.6653,14.6729,14.6502,14.6502,111000.0
2011-12-09 12:30:00,19.35,19.37,19.35,19.37,137700.0,14.6502,14.6653,14.6502,14.6653,137700.0
2011-12-09 12:35:00,19.37,19.39,19.37,19.39,117000.0,14.6653,14.6805,14.6653,14.6805,117000.0
2011-12-09 12:40:00,19.39,19.4,19.38,19.39,339300.0,14.6805,14.688,14.6729,14.6805,339300.0
2011-12-09 12:45:00,19.39,19.42,19.39,19.4,248100.0,14.6805,14.7032,14.6805,14.688,248100.0
2011-12-09 12:50:00,19.41,19.42,19.4,19.42,190800.0,14.6956,14.7032,14.688,14.7032,190800.0
2011-12-09 12:55:00,19.42,19.42,19.41,19.41,109800.0,14.7032,14.7032,14.6956,14.6956,109800.0
2011-12-09 13:00:00,19.41,19.42,19.39,19.4,254700.0,14.6956,14.7032,14.6805,14.688,254700.0
2011-12-09 13:05:00,19.4,19.41,19.39,19.4,137100.0,14.688,14.6956,14.6805,14.688,137100.0
2011-12-09 13:10:00,19.4,19.41,19.4,19.4,81900.0,14.688,14.6956,14.688,14.688,81900.0
2011-12-09 13:15:00,19.4,19.42,19.4,19.41,88800.0,14.688,14.7032,14.688,14.6956,88800.0
2011-12-09 13:20:00,19.41,19.43,19.41,19.42,206700.0,14.6956,14.7107,14.6956,14.7032,206700.0
2011-12-09 13:25:00,19.42,19.45,19.41,19.43,163200.0,14.7032,14.7259,14.6956,14.7107,163200.0
2011-12-09 13:30:00,19.43,19.44,19.43,19.43,109500.0,14.7107,14.7183,14.7107,14.7107,109500.0
2011-12-09 13:35:00,19.43,19.43,19.41,19.41,108000.0,14.7107,14.7107,14.6956,14.6956,108000.0
2011-12-09 13:40:00,19.41,19.43,19.41,19.42,97800.0,14.6956,14.7107,14.6956,14.7032,97800.0
2011-12-09 13:45:00,19.42,19.42,19.41,19.41,87000.0,14.7032,14.7032,14.6956,14.6956,87000.0
2011-12-09 13:50:00,19.42,19.42,19.4,19.41,138000.0,14.7032,14.7032,14.688,14.6956,138000.0
2011-12-09 13:55:00,19.41,19.42,19.41,19.42,184800.0,14.6956,14.7032,14.6956,14.7032,184800.0
2011-12-09 14:00:00,19.42,19.43,19.41,19.42,141900.0,14.7032,14.7107,14.6956,14.7032,141900.0
2011-12-09 14:05:00,19.42,19.42,19.4,19.4,207300.0,14.7032,14.7032,14.688,14.688,207300.0
2011-12-09 14:10:00,19.4,19.41,19.4,19.41,134400.0,14.688,14.6956,14.688,14.6956,134400.0
2011-12-09 14:15:00,19.41,19.41,19.4,19.4,101700.0,14.6956,14.6956,14.688,14.688,101700.0
2011-12-09 14:20:00,19.4,19.4,19.39,19.4,127800.0,14.688,14.688,14.6805,14.688,127800.0
2011-12-09 14:25:00,19.4,19.43,19.4,19.42,159000.0,14.688,14.7107,14.688,14.7032,159000.0
2011-12-09 14:30:00,19.42,19.44,19.42,19.43,208500.0,14.7032,14.7183,14.7032,14.7107,208500.0
2011-12-09 14:35:00,19.43,19.43,19.42,19.43,104700.0,14.7107,14.7107,14.7032,14.7107,104700.0
2011-12-09 14:40:00,19.43,19.44,19.43,19.43,156000.0,14.7107,14.7183,14.7107,14.7107,156000.0
2011-12-09 14:45:00,19.43,19.46,19.42,19.46,179400.0,14.7107,14.7335,14.7032,14.7335,179400.0
2011-12-09 14:50:00,19.46,19.48,19.45,19.47,314700.0,14.7335,14.7486,14.7259,14.741,314700.0
2011-12-09 14:55:00,19.47,19.47,19.45,19.45,129000.0,14.741,14.741,14.7259,14.7259,129000.0
2011-12-09 15:00:00,19.45,19.46,19.44,19.44,162300.0,14.7259,14.7335,14.7183,14.7183,162300.0
2011-12-09 15:05:00,19.44,19.44,19.42,19.44,241800.0,14.7183,14.7183,14.7032,14.7183,241800.0
2011-12-09 15:10:00,19.44,19.45,19.44,19.45,124200.0,14.7183,14.7259,14.7183,14.7259,124200.0
2011-12-09 15:15:00,19.45,19.45,19.42,19.43,157500.0,14.7259,14.7259,14.7032,14.7107,157500.0
2011-12-09 15:20:00,19.42,19.44,19.42,19.44,222000.0,14.7032,14.7183,14.7032,14.7183,222000.0
2011-12-09 15:25:00,19.44,19.45,19.44,19.45,190200.0,14.7183,14.7259,14.7183,14.7259,190200.0
2011-12-09 15:30:00,19.44,19.45,19.44,19.44,209400.0,14.7183,14.7259,14.7183,14.7183,209400.0
2011-12-09 15:35:00,19.44,19.45,19.43,19.44,232500.0,14.7183,14.7259,14.7107,14.7183,232500.0
2011-12-09 15:40:00,19.44,19.46,19.44,19.46,432600.0,14.7183,14.7335,14.7183,14.7335,432600.0
2011-12-09 15:45:00,19.46,19.46,19.42,19.42,539100.0,14.7335,14.7335,14.7032,14.7032,539100.0
2011-12-09 15:50:00,19.42,19.44,19.41,19.44,435300.0,14.7032,14.7183,14.6956,14.7183,435300.0
2011-12-09 15:55:00,19.44,19.46,19.43,19.43,1012500.0,14.7183,14.7335,14.7107,14.7107,1012500.0
2011-12-12 09:30:00,19.29,19.43,19.28,19.41,1032000.0,14.6047,14.7107,14.5972,14.6956,1032000.0
2011-12-12 09:35:00,19.41,19.42,19.32,19.32,656400.0,14.6956,14.7032,14.6275,14.6275,656400.0
2011-12-12 09:40:00,19.32,19.35,19.32,19.33,632700.0,14.6275,14.6502,14.6275,14.635,632700.0
2011-12-12 09:45:00,19.33,19.37,19.33,19.36,465600.0,14.635,14.6653,14.635,14.6577,465600.0
2011-12-12 09:50:00,19.36,19.38,19.36,19.37,575400.0,14.6577,14.6729,14.6577,14.6653,575400.0
2011-12-12 09:55:00,19.38,19.38,19.33,19.34,1022400.0,14.6729,14.6729,14.635,14.6426,1022400.0
2011-12-12 10:00:00,19.34,19.34,19.32,19.33,597000.0,14.6426,14.6426,14.6275,14.635,597000.0
2011-12-12 10:05:00,19.33,19.4,19.32,19.39,546600.0,14.635,14.688,14.6275,14.6805,546600.0
2011-12-12 10:10:00,19.39,19.42,19.38,19.41,312300.0,14.6805,14.7032,14.6729,14.6956,312300.0
2011-12-12 10:15:00,19.42,19.43,19.4,19.42,513300.0,14.7032,14.7107,14.688,14.7032,513300.0
2011-12-12 10:20:00,19.42,19.42,19.39,19.39,475200.0,14.7032,14.7032,14.6805,14.6805,475200.0
2011-12-12 10:25:00,19.39,19.41,19.38,19.41,466500.0,14.6805,14.6956,14.6729,14.6956,466500.0
2011-12-12 10:30:00,19.41,19.42,19.4,19.41,324300.0,14.6956,14.7032,14.688,14.6956,324300.0
2011-12-12 10:35:00,19.41,19.42,19.4,19.41,462300.0,14.6956,14.7032,14.688,14.6956,462300.0
2011-12-12 10:40:00,19.4,19.41,19.4,19.41,128700.0,14.688,14.6956,14.688,14.6956,128700.0
2011-12-12 10:45:00,19.41,19.41,19.4,19.41,263400.0,14.6956,14.6956,14.688,14.6956,263400.0
2011-12-12 10:50:00,19.41,19.41,19.37,19.39,212400.0,14.6956,14.6956,14.6653,14.6805,212400.0
2011-12-12 10:55:00,19.39,19.4,19.39,19.39,387000.0,14.6805,14.688,14.6805,14.6805,387000.0
2011-12-12 11:00:00,19.39,19.4,19.38,19.4,246600.0,14.6805,14.688,14.6729,14.688,246600.0
2011-12-12 11:05:00,19.4,19.43,19.4,19.42,528900.0,14.688,14.7107,14.688,14.7032,528900.0
2011-12-12 11:10:00,19.43,19.48,19.42,19.48,634800.0,14.7107,14.7486,14.7032,14.7486,634800.0
2011-12-12 11:15:00,19.48,19.48,19.45,19.46,465900.0,14.7486,14.7486,14.7259,14.7335,465900.0
2011-12-12 11:20:00,19.45,19.46,19.42,19.42,427200.0,14.7259,14.7335,14.7032,14.7032,427200.0
2011-12-12 11:25:00,19.42,19.43,19.41,19.41,277800.0,14.7032,14.7107,14.6956,14.6956,277800.0
2011-12-12 11:30:00,19.41,19.41,19.38,19.39,248100.0,14.6956,14.6956,14.6729,14.6805,248100.0
2011-12-12 11:35:00,19.39,19.41,19.39,19.39,189600.0,14.6805,14.6956,14.6805,14.6805,189600.0
2011-12-12 11:40:00,19.4,19.4,19.36,19.36,162900.0,14.688,14.688,14.6577,14.6577,162900.0
2011-12-12 11:45:00,19.36,19.36,19.31,19.32,282000.0,14.6577,14.6577,14.6199,14.6275,282000.0
2011-12-12 11:50:00,19.32,19.33,19.31,19.32,358200.0,14.6275,14.635,14.6199,14.6275,358200.0
2011-12-12 11:55:00,19.31,19.32,19.27,19.29,326400.0,14.6199,14.6275,14.5896,14.6047,326400.0
2011-12-12 12:00:00,19.29,19.3,19.28,19.28,198300.0,14.6047,14.6123,14.5972,14.5972,198300.0
2011-12-12 12:05:00,19.28,19.29,19.26,19.29,190800.0,14.5972,14.6047,14.582,14.6047,190800.0
2011-12-12 12:10:00,19.28,19.29,19.27,19.27,273000.0,14.5972,14.6047,14.5896,14.5896,273000.0
2011-12-12 12:15:00,19.27,19.28,19.26,19.27,262500.0,14.5896,14.5972,14.582,14.5896,262500.0
2011-12-12 12:20:00,19.27,19.27,19.25,19.26,215700.0,14.5896,14.5896,14.5745,14.582,215700.0
2011-12-12 12:25:00,19.26,19.31,19.26,19.31,423300.0,14.582,14.6199,14.582,14.6199,423300.0
2011-12-12 12:30:00,19.31,19.35,19.3,19.35,530400.0,14.6199,14.6502,14.6123,14.6502,530400.0
2011-12-12 12:35:00,19.35,19.38,19.35,19.37,381600.0,14.6502,14.6729,14.6502,14.6653,381600.0
2011-12-12 12:40:00,19.37,19.39,19.37,19.39,247200.0,14.6653,14.6805,14.6653,14.6805,247200.0
2011-12-12 12:45:00,19.38,19.39,19.37,19.39,267000.0,14.6729,14.6805,14.6653,14.6805,267000.0
2011-12-12 12:50:00,19.39,19.4,19.37,19.38,370200.0,14.6805,14.688,14.6653,14.6729,370200.0
2011-12-12 12:55:00,19.37,19.38,19.36,19.36,219900.0,14.6653,14.6729,14.6577,14.6577,219900.0
2011-12-12 13:00:00,19.37,19.38,19.37,19.38,254100.0,14.6653,14.6729,14.6653,14.6729,254100.0
2011-12-12 13:05:00,19.38,19.39,19.37,19.37,229200.0,14.6729,14.6805,14.6653,14.6653,229200.0
2011-12-12 13:10:00,19.37,19.37,19.35,19.36,111900.0,14.6653,14.6653,14.6502,14.6577,111900.0
2011-12-12 13:15:00,19.36,19.37,19.35,19.35,137100.0,14.6577,14.6653,14.6502,14.6502,137100.0
2011-12-12 13:20:00,19.36,19.37,19.35,19.37,87900.0,14.6577,14.6653,14.6502,14.6653,87900.0
2011-12-12 13:25:00,19.37,19.38,19.36,19.38,182700.0,14.6653,14.6729,14.6577,14.6729,182700.0
2011-12-12 13:30:00,19.38,19.38,19.36,19.37,115200.0,14.6729,14.6729,14.6577,14.6653,115200.0
2011-12-12 13:35:00,19.37,19.38,19.37,19.37,189300.0,14.6653,14.6729,14.6653,14.6653,189300.0
2011-12-12 13:40:00,19.37,19.37,19.36,19.36,117900.0,14.6653,14.6653,14.6577,14.6577,117900.0
2011-12-12 13:45:00,19.36,19.37,19.36,19.36,118800.0,14.6577,14.6653,14.6577,14.6577,118800.0
2011-12-12 13:50:00,19.36,19.37,19.35,19.36,268500.0,14.6577,14.6653,14.6502,14.6577,268500.0
2011-12-12 13:55:00,19.35,19.36,19.35,19.35,116100.0,14.6502,14.6577,14.6502,14.6502,116100.0
2011-12-12 14:00:00,19.35,19.36,19.35,19.35,206700.0,14.6502,14.6577,14.6502,14.6502,206700.0
2011-12-12 14:05:00,19.36,19.36,19.35,19.35,282600.0,14.6577,14.6577,14.6502,14.6502,282600.0
2011-12-12 14:10:00,19.35,19.35,19.33,19.35,219300.0,14.6502,14.6502,14.635,14.6502,219300.0
2011-12-12 14:15:00,19.35,19.38,19.34,19.38,153600.0,14.6502,14.6729,14.6426,14.6729,153600.0
2011-12-12 14:20:00,19.38,19.38,19.37,19.37,463200.0,14.6729,14.6729,14.6653,14.6653,463200.0
2011-12-12 14:25:00,19.38,19.39,19.37,19.38,303600.0,14.6729,14.6805,14.6653,14.6729,303600.0
2011-12-12 14:30:00,19.38,19.38,19.37,19.37,151500.0,14.6729,14.6729,14.6653,14.6653,151500.0
2011-12-12 14:35:00,19.37,19.37,19.34,19.34,179400.0,14.6653,14.6653,14.6426,14.6426,179400.0
2011-12-12 14:40:00,19.34,19.34,19.33,19.34,120000.0,14.6426,14.6426,14.635,14.6426,120000.0
2011-12-12 14:45:00,19.34,19.35,19.34,19.34,145200.0,14.6426,14.6502,14.6426,14.6426,145200.0
2011-12-12 14:50:00,19.34,19.35,19.34,19.35,85500.0,14.6426,14.6502,14.6426,14.6502,85500.0
2011-12-12 14:55:00,19.35,19.37,19.35,19.36,150300.0,14.6502,14.6653,14.6502,14.6577,150300.0
2011-12-12 15:00:00,19.37,19.37,19.35,19.36,141300.0,14.6653,14.6653,14.6502,14.6577,141300.0
2011-12-12 15:05:00,19.36,19.36,19.34,19.34,282900.0,14.6577,14.6577,14.6426,14.6426,282900.0
2011-12-12 15:10:00,19.34,19.34,19.33,19.34,206400.0,14.6426,14.6426,14.635,14.6426,206400.0
2011-12-12 15:15:00,19.34,19.35,19.34,19.34,211200.0,14.6426,14.6502,14.6426,14.6426,211200.0
2011-12-12 15:20:00,19.34,19.35,19.32,19.34,379800.0,14.6426,14.6502,14.6275,14.6426,379800.0
2011-12-12 15:25:00,19.34,19.37,19.34,19.36,291900.0,14.6426,14.6653,14.6426,14.6577,291900.0
2011-12-12 15:30:00,19.36,19.38,19.35,19.37,268500.0,14.6577,14.6729,14.6502,14.6653,268500.0
2011-12-12 15:35:00,19.37,19.38,19.37,19.37,353400.0,14.6653,14.6729,14.6653,14.6653,353400.0
2011-12-12 15:40:00,19.37,19.39,19.36,19.37,465600.0,14.6653,14.6805,14.6577,14.6653,465600.0
2011-12-12 15:45:00,19.36,19.36,19.34,19.36,598800.0,14.6577,14.6577,14.6426,14.6577,598800.0
2011-12-12 15:50:00,19.36,19.37,19.35,19.36,876900.0,14.6577,14.6653,14.6502,14.6577,876900.0
2011-12-12 15:55:00,19.36,19.37,19.35,19.36,1041900.0,14.6577,14.6653,14.6502,14.6577,1041900.0
2011-12-13 09:30:00,19.38,19.42,19.37,19.41,524400.0,14.6729,14.7032,14.6653,14.6956,524400.0
2011-12-13 09:35:00,19.41,19.45,19.39,19.4,680700.0,14.6956,14.7259,14.6805,14.688,680700.0
2011-12-13 09:40:00,19.4,19.42,19.4,19.4,280500.0,14.688,14.7032,14.688,14.688,280500.0
2011-12-13 09:45:00,19.41,19.42,19.36,19.37,638100.0,14.6956,14.7032,14.6577,14.6653,638100.0
2011-12-13 09:50:00,19.37,19.37,19.34,19.35,782100.0,14.6653,14.6653,14.6426,14.6502,782100.0
2011-12-13 09:55:00,19.35,19.37,19.34,19.36,412500.0,14.6502,14.6653,14.6426,14.6577,412500.0
2011-12-13 10:00:00,19.36,19.36,19.35,19.35,265500.0,14.6577,14.6577,14.6502,14.6502,265500.0
2011-12-13 10:05:00,19.35,19.35,19.33,19.33,423000.0,14.6502,14.6502,14.635,14.635,423000.0
2011-12-13 10:10:00,19.33,19.34,19.32,19.34,372600.0,14.635,14.6426,14.6275,14.6426,372600.0
2011-12-13 10:15:00,19.34,19.34,19.33,19.33,191700.0,14.6426,14.6426,14.635,14.635,191700.0
2011-12-13 10:20:00,19.33,19.34,19.32,19.33,270000.0,14.635,14.6426,14.6275,14.635,270000.0
2011-12-13 10:25:00,19.33,19.35,19.31,19.32,353400.0,14.635,14.6502,14.6199,14.6275,353400.0
2011-12-13 10:30:00,19.32,19.33,19.3,19.3,510300.0,14.6275,14.635,14.6123,14.6123,510300.0
2011-12-13 10:35:00,19.3,19.3,19.28,19.28,360000.0,14.6123,14.6123,14.5972,14.5972,360000.0
2011-12-13 10:40:00,19.28,19.3,19.27,19.29,258600.0,14.5972,14.6123,14.5896,14.6047,258600.0
2011-12-13 10:45:00,19.29,19.29,19.27,19.28,166200.0,14.6047,14.6047,14.5896,14.5972,166200.0
2011-12-13 10:50:00,19.28,19.29,19.27,19.28,256800.0,14.5972,14.6047,14.5896,14.5972,256800.0
2011-12-13 10:55:00,19.28,19.29,19.27,19.27,245400.0,14.5972,14.6047,14.5896,14.5896,245400.0
2011-12-13 11:00:00,19.27,19.29,19.27,19.28,391800.0,14.5896,14.6047,14.5896,14.5972,391800.0
2011-12-13 11:05:00,19.28,19.28,19.26,19.28,234300.0,14.5972,14.5972,14.582,14.5972,234300.0
2011-12-13 11:10:00,19.28,19.32,19.28,19.31,453000.0,14.5972,14.6275,14.5972,14.6199,453000.0
2011-12-13 11:15:00,19.31,19.31,19.28,19.28,457800.0,14.6199,14.6199,14.5972,14.5972,457800.0
2011-12-13 11:20:00,19.28,19.28,19.25,19.26,319200.0,14.5972,14.5972,14.5745,14.582,319200.0
2011-12-13 11:25:00,19.25,19.26,19.24,19.25,246900.0,14.5745,14.582,14.5669,14.5745,246900.0
2011-12-13 11:30:00,19.25,19.27,19.25,19.26,202500.0,14.5745,14.5896,14.5745,14.582,202500.0
2011-12-13 11:35:00,19.26,19.28,19.26,19.27,333900.0,14.582,14.5972,14.582,14.5896,333900.0
2011-12-13 11:40:00,19.27,19.29,19.27,19.28,360300.0,14.5896,14.6047,14.5896,14.5972,360300.0
2011-12-13 11:45:00,19.28,19.28,19.26,19.27,175500.0,14.5972,14.5972,14.582,14.5896,175500.0
2011-12-13 11:50:00,19.27,19.28,19.27,19.27,127800.0,14.5896,14.5972,14.5896,14.5896,127800.0
2011-12-13 11:55:00,19.27,19.29,19.27,19.28,143700.0,14.5896,14.6047,14.5896,14.5972,143700.0
2011-12-13 12:00:00,19.28,19.29,19.28,19.29,213600.0,14.5972,14.6047,14.5972,14.6047,213600.0
2011-12-13 12:05:00,19.29,19.3,19.29,19.29,205200.0,14.6047,14.6123,14.6047,14.6047,205200.0
2011-12-13 12:10:00,19.29,19.29,19.28,19.28,141600.0,14.6047,14.6047,14.5972,14.5972,141600.0
2011-12-13 12:15:00,19.28,19.28,19.26,19.26,337800.0,14.5972,14.5972,14.582,14.582,337800.0
2011-12-13 12:20:00,19.27,19.27,19.25,19.26,191700.0,14.5896,14.5896,14.5745,14.582,191700.0
2011-12-13 12:25:00,19.26,19.26,19.25,19.26,198900.0,14.582,14.582,14.5745,14.582,198900.0
2011-12-13 12:30:00,19.26,19.28,19.25,19.27,334500.0,14.582,14.5972,14.5745,14.5896,334500.0
2011-12-13 12:35:00,19.27,19.27,19.25,19.25,175500.0,14.5896,14.5896,14.5745,14.5745,175500.0
2011-12-13 12:40:00,19.25,19.26,19.25,19.25,143400.0,14.5745,14.582,14.5745,14.5745,143400.0
2011-12-13 12:45:00,19.25,19.27,19.25,19.27,122100.0,14.5745,14.5896,14.5745,14.5896,122100.0
2011-12-13 12:50:00,19.27,19.29,19.27,19.28,191700.0,14.5896,14.6047,14.5896,14.5972,191700.0
2011-12-13 12:55:00,19.28,19.31,19.28,19.31,145200.0,14.5972,14.6199,14.5972,14.6199,145200.0
2011-12-13 13:00:00,19.3,19.32,19.3,19.32,185400.0,14.6123,14.6275,14.6123,14.6275,185400.0
2011-12-13 13:05:00,19.32,19.32,19.3,19.31,132000.0,14.6275,14.6275,14.6123,14.6199,132000.0
2011-12-13 13:10:00,19.31,19.33,19.31,19.31,201000.0,14.6199,14.635,14.6199,14.6199,201000.0
2011-12-13 13:15:00,19.31,19.33,19.31,19.33,113400.0,14.6199,14.635,14.6199,14.635,113400.0
2011-12-13 13:20:00,19.33,19.33,19.32,19.32,111300.0,14.635,14.635,14.6275,14.6275,111300.0
2011-12-13 13:25:00,19.32,19.32,19.32,19.32,80100.0,14.6275,14.6275,14.6275,14.6275,80100.0
2011-12-13 13:30:00,19.32,19.33,19.32,19.32,126900.0,14.6275,14.635,14.6275,14.6275,126900.0
2011-12-13 13:35:00,19.32,19.32,19.3,19.31,140400.0,14.6275,14.6275,14.6123,14.6199,140400.0
2011-12-13 13:40:00,19.31,19.32,19.3,19.32,120600.0,14.6199,14.6275,14.6123,14.6275,120600.0
2011-12-13 13:45:00,19.31,19.32,19.31,19.31,89100.0,14.6199,14.6275,14.6199,14.6199,89100.0
2011-12-13 13:50:00,19.31,19.32,19.31,19.32,67500.0,14.6199,14.6275,14.6199,14.6275,67500.0
2011-12-13 13:55:00,19.31,19.32,19.31,19.32,53100.0,14.6199,14.6275,14.6199,14.6275,53100.0
2011-12-13 14:00:00,19.32,19.33,19.31,19.33,245700.0,14.6275,14.635,14.6199,14.635,245700.0
2011-12-13 14:05:00,19.33,19.33,19.32,19.33,218400.0,14.635,14.635,14.6275,14.635,218400.0
2011-12-13 14:10:00,19.33,19.33,19.31,19.32,390600.0,14.635,14.635,14.6199,14.6275,390600.0
2011-12-13 14:15:00,19.32,19.32,19.28,19.29,344400.0,14.6275,14.6275,14.5972,14.6047,344400.0
2011-12-13 14:20:00,19.28,19.31,19.27,19.28,346200.0,14.5972,14.6199,14.5896,14.5972,346200.0
2011-12-13 14:25:00,19.28,19.32,19.28,19.31,194400.0,14.5972,14.6275,14.5972,14.6199,194400.0
2011-12-13 14:30:00,19.3,19.31,19.25,19.27,341700.0,14.6123,14.6199,14.5745,14.5896,341700.0
2011-12-13 14:35:00,19.27,19.27,19.24,19.24,498600.0,14.5896,14.5896,14.5669,14.5669,498600.0
2011-12-13 14:40:00,19.24,19.26,19.22,19.25,499500.0,14.5669,14.582,14.5517,14.5745,499500.0
2011-12-13 14:45:00,19.25,19.26,19.22,19.24,337500.0,14.5745,14.582,14.5517,14.5669,337500.0
2011-12-13 14:50:00,19.24,19.27,19.23,19.27,409800.0,14.5669,14.5896,14.5593,14.5896,409800.0
2011-12-13 14:55:00,19.27,19.27,19.26,19.27,240300.0,14.5896,14.5896,14.582,14.5896,240300.0
2011-12-13 15:00:00,19.27,19.28,19.25,19.26,405600.0,14.5896,14.5972,14.5745,14.582,405600.0
2011-12-13 15:05:00,19.26,19.28,19.26,19.27,208800.0,14.582,14.5972,14.582,14.5896,208800.0
2011-12-13 15:10:00,19.27,19.27,19.25,19.25,358500.0,14.5896,14.5896,14.5745,14.5745,358500.0
2011-12-13 15:15:00,19.25,19.26,19.24,19.24,242700.0,14.5745,14.582,14.5669,14.5669,242700.0
2011-12-13 15:20:00,19.25,19.25,19.23,19.23,303600.0,14.5745,14.5745,14.5593,14.5593,303600.0
2011-12-13 15:25:00,19.23,19.24,19.19,19.2,684900.0,14.5593,14.5669,14.529,14.5366,684900.0
2011-12-13 15:30:00,19.2,19.22,19.18,19.18,699300.0,14.5366,14.5517,14.5215,14.5215,699300.0
2011-12-13 15:35:00,19.18,19.18,19.16,19.16,506400.0,14.5215,14.5215,14.5063,14.5063,506400.0
2011-12-13 15:40:00,19.16,19.19,19.16,19.18,688200.0,14.5063,14.529,14.5063,14.5215,688200.0
2011-12-13 15:45:00,19.18,19.19,19.17,19.19,676200.0,14.5215,14.529,14.5139,14.529,676200.0
2011-12-13 15:50:00,19.19,19.19,19.14,19.16,1135500.0,14.529,14.529,14.4912,14.5063,1135500.0
2011-12-13 15:55:00,19.16,19.21,19.15,19.19,2419800.0,14.5063,14.5442,14.4987,14.529,2419800.0
2011-12-14 09:30:00,19.25,19.29,19.17,19.27,812100.0,14.5745,14.6047,14.5139,14.5896,812100.0
2011-12-14 09:35:00,19.27,19.29,19.23,19.29,346800.0,14.5896,14.6047,14.5593,14.6047,346800.0
2011-12-14 09:40:00,19.29,19.31,19.25,19.27,349800.0,14.6047,14.6199,14.5745,14.5896,349800.0
2011-12-14 09:45:00,19.27,19.27,19.2,19.23,797100.0,14.5896,14.5896,14.5366,14.5593,797100.0
2011-12-14 09:50:00,19.22,19.27,19.22,19.27,792300.0,14.5517,14.5896,14.5517,14.5896,792300.0
2011-12-14 09:55:00,19.27,19.32,19.27,19.3,523200.0,14.5896,14.6275,14.5896,14.6123,523200.0
2011-12-14 10:00:00,19.3,19.3,19.25,19.29,696900.0,14.6123,14.6123,14.5745,14.6047,696900.0
2011-12-14 10:05:00,19.29,19.3,19.27,19.28,505200.0,14.6047,14.6123,14.5896,14.5972,505200.0
2011-12-14 10:10:00,19.28,19.28,19.25,19.27,387000.0,14.5972,14.5972,14.5745,14.5896,387000.0
2011-12-14 10:15:00,19.27,19.31,19.26,19.31,234000.0,14.5896,14.6199,14.582,14.6199,234000.0
2011-12-14 10:20:00,19.31,19.32,19.29,19.3,215100.0,14.6199,14.6275,14.6047,14.6123,215100.0
2011-12-14 10:25:00,19.3,19.32,19.3,19.31,153600.0,14.6123,14.6275,14.6123,14.6199,153600.0
2011-12-14 10:30:00,19.31,19.33,19.31,19.33,295800.0,14.6199,14.635,14.6199,14.635,295800.0
2011-12-14 10:35:00,19.33,19.33,19.32,19.32,344100.0,14.635,14.635,14.6275,14.6275,344100.0
2011-12-14 10:40:00,19.32,19.32,19.29,19.29,302100.0,14.6275,14.6275,14.6047,14.6047,302100.0
2011-12-14 10:45:00,19.29,19.29,19.26,19.28,263100.0,14.6047,14.6047,14.582,14.5972,263100.0
2011-12-14 10:50:00,19.28,19.29,19.24,19.26,146700.0,14.5972,14.6047,14.5669,14.582,146700.0
2011-12-14 10:55:00,19.26,19.26,19.22,19.23,219600.0,14.582,14.582,14.5517,14.5593,219600.0
2011-12-14 11:00:00,19.23,19.26,19.23,19.26,191700.0,14.5593,14.582,14.5593,14.582,191700.0
2011-12-14 11:05:00,19.26,19.26,19.24,19.24,352200.0,14.582,14.582,14.5669,14.5669,352200.0
2011-12-14 11:10:00,19.24,19.28,19.23,19.27,192300.0,14.5669,14.5972,14.5593,14.5896,192300.0
2011-12-14 11:15:00,19.27,19.3,19.27,19.29,139500.0,14.5896,14.6123,14.5896,14.6047,139500.0
2011-12-14 11:20:00,19.29,19.3,19.28,19.3,129900.0,14.6047,14.6123,14.5972,14.6123,129900.0
2011-12-14 11:25:00,19.3,19.31,19.29,19.31,140100.0,14.6123,14.6199,14.6047,14.6199,140100.0
2011-12-14 11:30:00,19.31,19.32,19.3,19.31,247200.0,14.6199,14.6275,14.6123,14.6199,247200.0
2011-12-14 11:35:00,19.31,19.33,19.3,19.32,248400.0,14.6199,14.635,14.6123,14.6275,248400.0
2011-12-14 11:40:00,19.32,19.35,19.32,19.34,398100.0,14.6275,14.6502,14.6275,14.6426,398100.0
2011-12-14 11:45:00,19.34,19.36,19.34,19.36,158700.0,14.6426,14.6577,14.6426,14.6577,158700.0
2011-12-14 11:50:00,19.36,19.36,19.34,19.34,189900.0,14.6577,14.6577,14.6426,14.6426,189900.0
2011-12-14 11:55:00,19.34,19.34,19.31,19.31,164400.0,14.6426,14.6426,14.6199,14.6199,164400.0
2011-12-14 12:00:00,19.31,19.32,19.29,19.32,321000.0,14.6199,14.6275,14.6047,14.6275,321000.0
2011-12-14 12:05:00,19.32,19.34,19.31,19.34,209400.0,14.6275,14.6426,14.6199,14.6426,209400.0
2011-12-14 12:10:00,19.34,19.37,19.34,19.36,316500.0,14.6426,14.6653,14.6426,14.6577,316500.0
2011-12-14 12:15:00,19.36,19.37,19.35,19.35,219600.0,14.6577,14.6653,14.6502,14.6502,219600.0
2011-12-14 12:20:00,19.35,19.35,19.34,19.34,153900.0,14.6502,14.6502,14.6426,14.6426,153900.0
2011-12-14 12:25:00,19.34,19.36,19.34,19.36,279600.0,14.6426,14.6577,14.6426,14.6577,279600.0
2011-12-14 12:30:00,19.36,19.37,19.35,19.36,199500.0,14.6577,14.6653,14.6502,14.6577,199500.0
2011-12-14 12:35:00,19.36,19.36,19.34,19.34,120000.0,14.6577,14.6577,14.6426,14.6426,120000.0
2011-12-14 12:40:00,19.35,19.35,19.33,19.33,148500.0,14.6502,14.6502,14.635,14.635,148500.0
2011-12-14 12:45:00,19.33,19.36,19.33,19.34,227700.0,14.635,14.6577,14.635,14.6426,227700.0
2011-12-14 12:50:00,19.34,19.35,19.32,19.33,162600.0,14.6426,14.6502,14.6275,14.635,162600.0
2011-12-14 12:55:00,19.33,19.34,19.32,19.33,126600.0,14.635,14.6426,14.6275,14.635,126600.0
2011-12-14 13:00:00,19.34,19.34,19.31,19.33,191700.0,14.6426,14.6426,14.6199,14.635,191700.0
2011-12-14 13:05:00,19.33,19.36,19.33,19.34,180000.0,14.635,14.6577,14.635,14.6426,180000.0
2011-12-14 13:10:00,19.34,19.35,19.33,19.34,208800.0,14.6426,14.6502,14.635,14.6426,208800.0
2011-12-14 13:15:00,19.34,19.35,19.33,19.34,137700.0,14.6426,14.6502,14.635,14.6426,137700.0
2011-12-14 13:20:00,19.34,19.34,19.32,19.32,119100.0,14.6426,14.6426,14.6275,14.6275,119100.0
2011-12-14 13:25:00,19.32,19.35,19.32,19.34,184500.0,14.6275,14.6502,14.6275,14.6426,184500.0
2011-12-14 13:30:00,19.33,19.34,19.32,19.33,104700.0,14.635,14.6426,14.6275,14.635,104700.0
2011-12-14 13:35:00,19.33,19.35,19.32,19.34,195900.0,14.635,14.6502,14.6275,14.6426,195900.0
2011-12-14 13:40:00,19.34,19.34,19.34,19.34,107100.0,14.6426,14.6426,14.6426,14.6426,107100.0
2011-12-14 13:45:00,19.34,19.34,19.32,19.32,168900.0,14.6426,14.6426,14.6275,14.6275,168900.0
2011-12-14 13:50:00,19.32,19.32,19.29,19.3,195900.0,14.6275,14.6275,14.6047,14.6123,195900.0
2011-12-14 13:55:00,19.3,19.3,19.28,19.29,213600.0,14.6123,14.6123,14.5972,14.6047,213600.0
2011-12-14 14:00:00,19.29,19.3,19.27,19.27,256200.0,14.6047,14.6123,14.5896,14.5896,256200.0
2011-12-14 14:05:00,19.27,19.27,19.25,19.25,255300.0,14.5896,14.5896,14.5745,14.5745,255300.0
2011-12-14 14:10:00,19.25,19.26,19.24,19.25,357600.0,14.5745,14.582,14.5669,14.5745,357600.0
2011-12-14 14:15:00,19.25,19.27,19.25,19.26,225900.0,14.5745,14.5896,14.5745,14.582,225900.0
2011-12-14 14:20:00,19.26,19.26,19.25,19.25,180900.0,14.582,14.582,14.5745,14.5745,180900.0
2011-12-14 14:25:00,19.25,19.28,19.25,19.26,215100.0,14.5745,14.5972,14.5745,14.582,215100.0
2011-12-14 14:30:00,19.26,19.27,19.23,19.24,230700.0,14.582,14.5896,14.5593,14.5669,230700.0
2011-12-14 14:35:00,19.23,19.24,19.2,19.21,287400.0,14.5593,14.5669,14.5366,14.5442,287400.0
2011-12-14 14:40:00,19.21,19.23,19.21,19.23,244500.0,14.5442,14.5593,14.5442,14.5593,244500.0
2011-12-14 14:45:00,19.23,19.25,19.23,19.24,299400.0,14.5593,14.5745,14.5593,14.5669,299400.0
2011-12-14 14:50:00,19.24,19.24,19.21,19.21,225300.0,14.5669,14.5669,14.5442,14.5442,225300.0
2011-12-14 14:55:00,19.21,19.23,19.21,19.22,388800.0,14.5442,14.5593,14.5442,14.5517,388800.0
2011-12-14 15:00:00,19.22,19.24,19.22,19.23,359100.0,14.5517,14.5669,14.5517,14.5593,359100.0
2011-12-14 15:05:00,19.23,19.24,19.2,19.2,416400.0,14.5593,14.5669,14.5366,14.5366,416400.0
2011-12-14 15:10:00,19.2,19.25,19.2,19.24,273600.0,14.5366,14.5745,14.5366,14.5669,273600.0
2011-12-14 15:15:00,19.24,19.24,19.22,19.22,303000.0,14.5669,14.5669,14.5517,14.5517,303000.0
2011-12-14 15:20:00,19.22,19.22,19.2,19.21,419400.0,14.5517,14.5517,14.5366,14.5442,419400.0
2011-12-14 15:25:00,19.21,19.22,19.2,19.22,421200.0,14.5442,14.5517,14.5366,14.5517,421200.0
2011-12-14 15:30:00,19.22,19.23,19.19,19.21,497400.0,14.5517,14.5593,14.529,14.5442,497400.0
2011-12-14 15:35:00,19.21,19.21,19.18,19.19,499500.0,14.5442,14.5442,14.5215,14.529,499500.0
2011-12-14 15:40:00,19.19,19.2,19.18,19.2,558300.0,14.529,14.5366,14.5215,14.5366,558300.0
2011-12-14 15:45:00,19.19,19.26,19.18,19.25,901200.0,14.529,14.582,14.5215,14.5745,901200.0
2011-12-14 15:50:00,19.25,19.25,19.22,19.22,778800.0,14.5745,14.5745,14.5517,14.5517,778800.0
2011-12-14 15:55:00,19.22,19.23,19.2,19.21,1321500.0,14.5517,14.5593,14.5366,14.5442,1321500.0
2011-12-15 09:30:00,19.28,19.36,19.28,19.35,527400.0,14.5972,14.6577,14.5972,14.6502,527400.0
2011-12-15 09:35:00,19.35,19.4,19.34,19.4,409500.0,14.6502,14.688,14.6426,14.688,409500.0
2011-12-15 09:40:00,19.4,19.41,19.38,19.4,340800.0,14.688,14.6956,14.6729,14.688,340800.0
2011-12-15 09:45:00,19.4,19.41,19.39,19.41,177900.0,14.688,14.6956,14.6805,14.6956,177900.0
2011-12-15 09:50:00,19.4,19.44,19.39,19.43,346200.0,14.688,14.7183,14.6805,14.7107,346200.0
2011-12-15 09:55:00,19.43,19.45,19.41,19.42,825600.0,14.7107,14.7259,14.6956,14.7032,825600.0
2011-12-15 10:00:00,19.42,19.46,19.42,19.44,646200.0,14.7032,14.7335,14.7032,14.7183,646200.0
2011-12-15 10:05:00,19.44,19.44,19.4,19.43,745200.0,14.7183,14.7183,14.688,14.7107,745200.0
2011-12-15 10:10:00,19.43,19.44,19.41,19.44,227700.0,14.7107,14.7183,14.6956,14.7183,227700.0
2011-12-15 10:15:00,19.44,19.45,19.42,19.45,219300.0,14.7183,14.7259,14.7032,14.7259,219300.0
2011-12-15 10:20:00,19.45,19.46,19.44,19.46,253500.0,14.7259,14.7335,14.7183,14.7335,253500.0
2011-12-15 10:25:00,19.46,19.47,19.45,19.45,184200.0,14.7335,14.741,14.7259,14.7259,184200.0
2011-12-15 10:30:00,19.46,19.46,19.43,19.45,311400.0,14.7335,14.7335,14.7107,14.7259,311400.0
2011-12-15 10:35:00,19.45,19.45,19.42,19.42,227700.0,14.7259,14.7259,14.7032,14.7032,227700.0
2011-12-15 10:40:00,19.42,19.42,19.4,19.41,237600.0,14.7032,14.7032,14.688,14.6956,237600.0
2011-12-15 10:45:00,19.41,19.41,19.38,19.38,368100.0,14.6956,14.6956,14.6729,14.6729,368100.0
2011-12-15 10:50:00,19.38,19.4,19.37,19.4,163500.0,14.6729,14.688,14.6653,14.688,163500.0
2011-12-15 10:55:00,19.4,19.43,19.4,19.43,371400.0,14.688,14.7107,14.688,14.7107,371400.0
2011-12-15 11:00:00,19.43,19.44,19.42,19.43,276600.0,14.7107,14.7183,14.7032,14.7107,276600.0
2011-12-15 11:05:00,19.43,19.43,19.42,19.42,347700.0,14.7107,14.7107,14.7032,14.7032,347700.0
2011-12-15 11:10:00,19.42,19.44,19.41,19.43,258900.0,14.7032,14.7183,14.6956,14.7107,258900.0
2011-12-15 11:15:00,19.43,19.43,19.41,19.42,377100.0,14.7107,14.7107,14.6956,14.7032,377100.0
2011-12-15 11:20:00,19.42,19.42,19.41,19.41,272700.0,14.7032,14.7032,14.6956,14.6956,272700.0
2011-12-15 11:25:00,19.41,19.44,19.4,19.43,290400.0,14.6956,14.7183,14.688,14.7107,290400.0
2011-12-15 11:30:00,19.43,19.44,19.43,19.43,156600.0,14.7107,14.7183,14.7107,14.7107,156600.0
2011-12-15 11:35:00,19.43,19.43,19.41,19.41,116100.0,14.7107,14.7107,14.6956,14.6956,116100.0
2011-12-15 11:40:00,19.42,19.43,19.41,19.42,145800.0,14.7032,14.7107,14.6956,14.7032,145800.0
2011-12-15 11:45:00,19.42,19.43,19.42,19.42,196200.0,14.7032,14.7107,14.7032,14.7032,196200.0
2011-12-15 11:50:00,19.42,19.42,19.4,19.42,227100.0,14.7032,14.7032,14.688,14.7032,227100.0
2011-12-15 11:55:00,19.41,19.43,19.41,19.43,293400.0,14.6956,14.7107,14.6956,14.7107,293400.0
2011-12-15 12:00:00,19.43,19.43,19.42,19.43,175200.0,14.7107,14.7107,14.7032,14.7107,175200.0
2011-12-15 12:05:00,19.43,19.44,19.42,19.43,241500.0,14.7107,14.7183,14.7032,14.7107,241500.0
2011-12-15 12:10:00,19.43,19.43,19.43,19.43,171000.0,14.7107,14.7107,14.7107,14.7107,171000.0
2011-12-15 12:15:00,19.43,19.43,19.42,19.43,209100.0,14.7107,14.7107,14.7032,14.7107,209100.0
2011-12-15 12:20:00,19.43,19.44,19.43,19.44,312300.0,14.7107,14.7183,14.7107,14.7183,312300.0
2011-12-15 12:25:00,19.44,19.45,19.44,19.45,194100.0,14.7183,14.7259,14.7183,14.7259,194100.0
2011-12-15 12:30:00,19.45,19.45,19.43,19.43,227700.0,14.7259,14.7259,14.7107,14.7107,227700.0
2011-12-15 12:35:00,19.44,19.44,19.43,19.43,108000.0,14.7183,14.7183,14.7107,14.7107,108000.0
2011-12-15 12:40:00,19.43,19.44,19.43,19.43,175500.0,14.7107,14.7183,14.7107,14.7107,175500.0
2011-12-15 12:45:00,19.43,19.44,19.43,19.43,176700.0,14.7107,14.7183,14.7107,14.7107,176700.0
2011-12-15 12:50:00,19.43,19.43,19.41,19.41,210900.0,14.7107,14.7107,14.6956,14.6956,210900.0
2011-12-15 12:55:00,19.41,19.42,19.4,19.4,171000.0,14.6956,14.7032,14.688,14.688,171000.0
2011-12-15 13:00:00,19.4,19.41,19.39,19.4,134400.0,14.688,14.6956,14.6805,14.688,134400.0
2011-12-15 13:05:00,19.4,19.41,19.39,19.4,157500.0,14.688,14.6956,14.6805,14.688,157500.0
2011-12-15 13:10:00,19.41,19.41,19.4,19.4,124800.0,14.6956,14.6956,14.688,14.688,124800.0
2011-12-15 13:15:00,19.4,19.42,19.4,19.41,164100.0,14.688,14.7032,14.688,14.6956,164100.0
2011-12-15 13:20:00,19.41,19.41,19.4,19.4,75600.0,14.6956,14.6956,14.688,14.688,75600.0
2011-12-15 13:25:00,19.4,19.41,19.4,19.4,167700.0,14.688,14.6956,14.688,14.688,167700.0
2011-12-15 13:30:00,19.4,19.41,19.38,19.38,270000.0,14.688,14.6956,14.6729,14.6729,270000.0
2011-12-15 13:35:00,19.38,19.38,19.37,19.37,109500.0,14.6729,14.6729,14.6653,14.6653,109500.0
2011-12-15 13:40:00,19.37,19.4,19.37,19.39,389400.0,14.6653,14.688,14.6653,14.6805,389400.0
2011-12-15 13:45:00,19.39,19.4,19.39,19.4,171900.0,14.6805,14.688,14.6805,14.688,171900.0
2011-12-15 13:50:00,19.4,19.4,19.38,19.38,221700.0,14.688,14.688,14.6729,14.6729,221700.0
2011-12-15 13:55:00,19.38,19.38,19.37,19.37,208500.0,14.6729,14.6729,14.6653,14.6653,208500.0
2011-12-15 14:00:00,19.37,19.37,19.36,19.36,205500.0,14.6653,14.6653,14.6577,14.6577,205500.0
2011-12-15 14:05:00,19.36,19.36,19.35,19.35,282600.0,14.6577,14.6577,14.6502,14.6502,282600.0
2011-12-15 14:10:00,19.35,19.37,19.35,19.36,233100.0,14.6502,14.6653,14.6502,14.6577,233100.0
2011-12-15 14:15:00,19.36,19.37,19.36,19.36,159900.0,14.6577,14.6653,14.6577,14.6577,159900.0
2011-12-15 14:20:00,19.36,19.37,19.36,19.36,176100.0,14.6577,14.6653,14.6577,14.6577,176100.0
2011-12-15 14:25:00,19.36,19.36,19.35,19.36,111600.0,14.6577,14.6577,14.6502,14.6577,111600.0
2011-12-15 14:30:00,19.35,19.36,19.34,19.34,181200.0,14.6502,14.6577,14.6426,14.6426,181200.0
2011-12-15 14:35:00,19.35,19.35,19.34,19.35,96300.0,14.6502,14.6502,14.6426,14.6502,96300.0
2011-12-15 14:40:00,19.35,19.35,19.34,19.34,89400.0,14.6502,14.6502,14.6426,14.6426,89400.0
2011-12-15 14:45:00,19.34,19.35,19.34,19.34,155400.0,14.6426,14.6502,14.6426,14.6426,155400.0
2011-12-15 14:50:00,19.34,19.35,19.34,19.35,221400.0,14.6426,14.6502,14.6426,14.6502,221400.0
2011-12-15 14:55:00,19.35,19.35,19.34,19.35,267900.0,14.6502,14.6502,14.6426,14.6502,267900.0
2011-12-15 15:00:00,19.35,19.35,19.34,19.34,265800.0,14.6502,14.6502,14.6426,14.6426,265800.0
2011-12-15 15:05:00,19.34,19.35,19.33,19.35,585000.0,14.6426,14.6502,14.635,14.6502,585000.0
2011-12-15 15:10:00,19.35,19.36,19.35,19.36,258000.0,14.6502,14.6577,14.6502,14.6577,258000.0
2011-12-15 15:15:00,19.36,19.39,19.36,19.38,352200.0,14.6577,14.6805,14.6577,14.6729,352200.0
2011-12-15 15:20:00,19.39,19.39,19.37,19.37,502500.0,14.6805,14.6805,14.6653,14.6653,502500.0
2011-12-15 15:25:00,19.37,19.37,19.35,19.35,390000.0,14.6653,14.6653,14.6502,14.6502,390000.0
2011-12-15 15:30:00,19.36,19.37,19.35,19.37,413400.0,14.6577,14.6653,14.6502,14.6653,413400.0
2011-12-15 15:35:00,19.37,19.37,19.34,19.36,503700.0,14.6653,14.6653,14.6426,14.6577,503700.0
2011-12-15 15:40:00,19.36,19.36,19.33,19.33,488700.0,14.6577,14.6577,14.635,14.635,488700.0
2011-12-15 15:45:00,19.32,19.33,19.31,19.31,683400.0,14.6275,14.635,14.6199,14.6199,683400.0
2011-12-15 15:50:00,19.32,19.32,19.29,19.3,761700.0,14.6275,14.6275,14.6047,14.6123,761700.0
2011-12-15 15:55:00,19.3,19.33,19.29,19.32,1455000.0,14.6123,14.635,14.6047,14.6275,1455000.0
2011-12-16 09:30:00,19.43,19.47,19.37,19.38,10195500.0,14.7107,14.741,14.6653,14.6729,10195500.0
2011-12-16 09:35:00,19.37,19.42,19.37,19.4,450000.0,14.6653,14.7032,14.6653,14.688,450000.0
2011-12-16 09:40:00,19.41,19.43,19.4,19.42,319200.0,14.6956,14.7107,14.688,14.7032,319200.0
2011-12-16 09:45:00,19.42,19.42,19.38,19.39,443700.0,14.7032,14.7032,14.6729,14.6805,443700.0
2011-12-16 09:50:00,19.39,19.39,19.37,19.37,416700.0,14.6805,14.6805,14.6653,14.6653,416700.0
2011-12-16 09:55:00,19.38,19.39,19.36,19.38,414600.0,14.6729,14.6805,14.6577,14.6729,414600.0
2011-12-16 10:00:00,19.39,19.4,19.37,19.38,408000.0,14.6805,14.688,14.6653,14.6729,408000.0
2011-12-16 10:05:00,19.38,19.41,19.38,19.4,428400.0,14.6729,14.6956,14.6729,14.688,428400.0
2011-12-16 10:10:00,19.4,19.43,19.39,19.43,582000.0,14.688,14.7107,14.6805,14.7107,582000.0
2011-12-16 10:15:00,19.43,19.43,19.42,19.43,360600.0,14.7107,14.7107,14.7032,14.7107,360600.0
2011-12-16 10:20:00,19.43,19.43,19.42,19.42,352500.0,14.7107,14.7107,14.7032,14.7032,352500.0
2011-12-16 10:25:00,19.42,19.43,19.42,19.43,224400.0,14.7032,14.7107,14.7032,14.7107,224400.0
2011-12-16 10:30:00,19.43,19.43,19.42,19.43,234300.0,14.7107,14.7107,14.7032,14.7107,234300.0
2011-12-16 10:35:00,19.43,19.46,19.42,19.46,423000.0,14.7107,14.7335,14.7032,14.7335,423000.0
2011-12-16 10:40:00,19.46,19.47,19.45,19.47,276000.0,14.7335,14.741,14.7259,14.741,276000.0
2011-12-16 10:45:00,19.46,19.48,19.46,19.47,278100.0,14.7335,14.7486,14.7335,14.741,278100.0
2011-12-16 10:50:00,19.48,19.49,19.47,19.47,282900.0,14.7486,14.7562,14.741,14.741,282900.0
2011-12-16 10:55:00,19.46,19.5,19.46,19.49,914700.0,14.7335,14.7637,14.7335,14.7562,914700.0
2011-12-16 11:00:00,19.49,19.49,19.47,19.48,387300.0,14.7562,14.7562,14.741,14.7486,387300.0
2011-12-16 11:05:00,19.48,19.48,19.47,19.48,213900.0,14.7486,14.7486,14.741,14.7486,213900.0
2011-12-16 11:10:00,19.47,19.48,19.46,19.46,233100.0,14.741,14.7486,14.7335,14.7335,233100.0
2011-12-16 11:15:00,19.47,19.48,19.46,19.48,277500.0,14.741,14.7486,14.7335,14.7486,277500.0
2011-12-16 11:20:00,19.48,19.48,19.47,19.48,134700.0,14.7486,14.7486,14.741,14.7486,134700.0
2011-12-16 11:25:00,19.48,19.48,19.47,19.47,169800.0,14.7486,14.7486,14.741,14.741,169800.0
2011-12-16 11:30:00,19.47,19.49,19.47,19.48,330300.0,14.741,14.7562,14.741,14.7486,330300.0
2011-12-16 11:35:00,19.48,19.49,19.48,19.48,122400.0,14.7486,14.7562,14.7486,14.7486,122400.0
2011-12-16 11:40:00,19.48,19.49,19.48,19.49,119700.0,14.7486,14.7562,14.7486,14.7562,119700.0
2011-12-16 11:45:00,19.48,19.49,19.48,19.48,183900.0,14.7486,14.7562,14.7486,14.7486,183900.0
2011-12-16 11:50:00,19.48,19.49,19.48,19.48,129900.0,14.7486,14.7562,14.7486,14.7486,129900.0
2011-12-16 11:55:00,19.48,19.48,19.42,19.42,418800.0,14.7486,14.7486,14.7032,14.7032,418800.0
2011-12-16 12:00:00,19.42,19.45,19.41,19.44,722400.0,14.7032,14.7259,14.6956,14.7183,722400.0
2011-12-16 12:05:00,19.44,19.45,19.44,19.45,234000.0,14.7183,14.7259,14.7183,14.7259,234000.0
2011-12-16 12:10:00,19.45,19.46,19.45,19.45,157500.0,14.7259,14.7335,14.7259,14.7259,157500.0
2011-12-16 12:15:00,19.45,19.46,19.45,19.46,134100.0,14.7259,14.7335,14.7259,14.7335,134100.0
2011-12-16 12:20:00,19.46,19.46,19.44,19.44,144600.0,14.7335,14.7335,14.7183,14.7183,144600.0
2011-12-16 12:25:00,19.45,19.45,19.43,19.43,210300.0,14.7259,14.7259,14.7107,14.7107,210300.0
2011-12-16 12:30:00,19.43,19.44,19.4,19.42,455100.0,14.7107,14.7183,14.688,14.7032,455100.0
2011-12-16 12:35:00,19.42,19.42,19.4,19.4,289500.0,14.7032,14.7032,14.688,14.688,289500.0
2011-12-16 12:40:00,19.4,19.41,19.38,19.38,387900.0,14.688,14.6956,14.6729,14.6729,387900.0
2011-12-16 12:45:00,19.38,19.4,19.38,19.4,297000.0,14.6729,14.688,14.6729,14.688,297000.0
2011-12-16 12:50:00,19.39,19.4,19.38,19.4,102000.0,14.6805,14.688,14.6729,14.688,102000.0
2011-12-16 12:55:00,19.4,19.42,19.39,19.41,332100.0,14.688,14.7032,14.6805,14.6956,332100.0
2011-12-16 13:00:00,19.41,19.42,19.41,19.41,262500.0,14.6956,14.7032,14.6956,14.6956,262500.0
2011-12-16 13:05:00,19.41,19.42,19.41,19.41,135000.0,14.6956,14.7032,14.6956,14.6956,135000.0
2011-12-16 13:10:00,19.41,19.43,19.41,19.43,129300.0,14.6956,14.7107,14.6956,14.7107,129300.0
2011-12-16 13:15:00,19.43,19.45,19.42,19.45,314400.0,14.7107,14.7259,14.7032,14.7259,314400.0
2011-12-16 13:20:00,19.45,19.46,19.44,19.45,216300.0,14.7259,14.7335,14.7183,14.7259,216300.0
2011-12-16 13:25:00,19.45,19.45,19.43,19.44,75900.0,14.7259,14.7259,14.7107,14.7183,75900.0
2011-12-16 13:30:00,19.44,19.44,19.43,19.43,120600.0,14.7183,14.7183,14.7107,14.7107,120600.0
2011-12-16 13:35:00,19.43,19.43,19.41,19.41,142800.0,14.7107,14.7107,14.6956,14.6956,142800.0
2011-12-16 13:40:00,19.41,19.41,19.39,19.4,117000.0,14.6956,14.6956,14.6805,14.688,117000.0
2011-12-16 13:45:00,19.4,19.43,19.39,19.43,133200.0,14.688,14.7107,14.6805,14.7107,133200.0
2011-12-16 13:50:00,19.43,19.43,19.41,19.41,146700.0,14.7107,14.7107,14.6956,14.6956,146700.0
2011-12-16 13:55:00,19.41,19.41,19.38,19.38,387300.0,14.6956,14.6956,14.6729,14.6729,387300.0
2011-12-16 14:00:00,19.38,19.39,19.37,19.38,245100.0,14.6729,14.6805,14.6653,14.6729,245100.0
2011-12-16 14:05:00,19.38,19.38,19.38,19.38,237600.0,14.6729,14.6729,14.6729,14.6729,237600.0
2011-12-16 14:10:00,19.38,19.4,19.37,19.4,142200.0,14.6729,14.688,14.6653,14.688,142200.0
2011-12-16 14:15:00,19.4,19.4,19.37,19.39,345300.0,14.688,14.688,14.6653,14.6805,345300.0
2011-12-16 14:20:00,19.39,19.39,19.38,19.39,113400.0,14.6805,14.6805,14.6729,14.6805,113400.0
2011-12-16 14:25:00,19.38,19.39,19.38,19.39,74400.0,14.6729,14.6805,14.6729,14.6805,74400.0
2011-12-16 14:30:00,19.39,19.39,19.37,19.38,238200.0,14.6805,14.6805,14.6653,14.6729,238200.0
2011-12-16 14:35:00,19.38,19.38,19.37,19.38,129300.0,14.6729,14.6729,14.6653,14.6729,129300.0
2011-12-16 14:40:00,19.38,19.4,19.38,19.39,192300.0,14.6729,14.688,14.6729,14.6805,192300.0
2011-12-16 14:45:00,19.39,19.43,19.39,19.42,226800.0,14.6805,14.7107,14.6805,14.7032,226800.0
2011-12-16 14:50:00,19.42,19.43,19.42,19.42,111300.0,14.7032,14.7107,14.7032,14.7032,111300.0
2011-12-16 14:55:00,19.42,19.42,19.41,19.41,181500.0,14.7032,14.7032,14.6956,14.6956,181500.0
2011-12-16 15:00:00,19.41,19.42,19.4,19.42,126600.0,14.6956,14.7032,14.688,14.7032,126600.0
2011-12-16 15:05:00,19.42,19.42,19.41,19.42,102000.0,14.7032,14.7032,14.6956,14.7032,102000.0
2011-12-16 15:10:00,19.42,19.43,19.42,19.43,246000.0,14.7032,14.7107,14.7032,14.7107,246000.0
2011-12-16 15:15:00,19.43,19.43,19.42,19.43,133800.0,14.7107,14.7107,14.7032,14.7107,133800.0
2011-12-16 15:20:00,19.43,19.43,19.4,19.41,250500.0,14.7107,14.7107,14.688,14.6956,250500.0
2011-12-16 15:25:00,19.41,19.41,19.4,19.4,237000.0,14.6956,14.6956,14.688,14.688,237000.0
2011-12-16 15:30:00,19.4,19.43,19.4,19.42,432300.0,14.688,14.7107,14.688,14.7032,432300.0
2011-12-16 15:35:00,19.42,19.43,19.42,19.43,354300.0,14.7032,14.7107,14.7032,14.7107,354300.0
2011-12-16 15:40:00,19.43,19.44,19.42,19.42,446100.0,14.7107,14.7183,14.7032,14.7032,446100.0
2011-12-16 15:45:00,19.42,19.42,19.41,19.41,723300.0,14.7032,14.7032,14.6956,14.6956,723300.0
2011-12-16 15:50:00,19.41,19.42,19.41,19.41,463500.0,14.6956,14.7032,14.6956,14.6956,463500.0
2011-12-16 15:55:00,19.41,19.44,19.4,19.42,1427700.0,14.6956,14.7183,14.688,14.7032,1427700.0
2011-12-19 09:30:00,19.43,19.5,19.42,19.49,483600.0,14.7107,14.7637,14.7032,14.7562,483600.0
2011-12-19 09:35:00,19.49,19.5,19.45,19.5,509400.0,14.7562,14.7637,14.7259,14.7637,509400.0
2011-12-19 09:40:00,19.5,19.52,19.49,19.51,360900.0,14.7637,14.7789,14.7562,14.7713,360900.0
2011-12-19 09:45:00,19.51,19.52,19.48,19.51,189600.0,14.7713,14.7789,14.7486,14.7713,189600.0
2011-12-19 09:50:00,19.51,19.51,19.47,19.47,219300.0,14.7713,14.7713,14.741,14.741,219300.0
2011-12-19 09:55:00,19.47,19.49,19.47,19.48,162300.0,14.741,14.7562,14.741,14.7486,162300.0
2011-12-19 10:00:00,19.48,19.49,19.45,19.45,354900.0,14.7486,14.7562,14.7259,14.7259,354900.0
2011-12-19 10:05:00,19.45,19.45,19.43,19.44,289800.0,14.7259,14.7259,14.7107,14.7183,289800.0
2011-12-19 10:10:00,19.44,19.46,19.43,19.43,275700.0,14.7183,14.7335,14.7107,14.7107,275700.0
2011-12-19 10:15:00,19.43,19.43,19.41,19.41,347100.0,14.7107,14.7107,14.6956,14.6956,347100.0
2011-12-19 10:20:00,19.41,19.42,19.41,19.42,313200.0,14.6956,14.7032,14.6956,14.7032,313200.0
2011-12-19 10:25:00,19.42,19.43,19.42,19.43,366900.0,14.7032,14.7107,14.7032,14.7107,366900.0
2011-12-19 10:30:00,19.43,19.45,19.43,19.45,395400.0,14.7107,14.7259,14.7107,14.7259,395400.0
2011-12-19 10:35:00,19.44,19.46,19.44,19.46,287100.0,14.7183,14.7335,14.7183,14.7335,287100.0
2011-12-19 10:40:00,19.45,19.46,19.45,19.45,208800.0,14.7259,14.7335,14.7259,14.7259,208800.0
2011-12-19 10:45:00,19.45,19.46,19.4,19.41,333300.0,14.7259,14.7335,14.688,14.6956,333300.0
2011-12-19 10:50:00,19.41,19.41,19.38,19.39,335100.0,14.6956,14.6956,14.6729,14.6805,335100.0
2011-12-19 10:55:00,19.39,19.39,19.36,19.36,275700.0,14.6805,14.6805,14.6577,14.6577,275700.0
2011-12-19 11:00:00,19.36,19.39,19.36,19.37,273900.0,14.6577,14.6805,14.6577,14.6653,273900.0
2011-12-19 11:05:00,19.37,19.37,19.33,19.33,227700.0,14.6653,14.6653,14.635,14.635,227700.0
2011-12-19 11:10:00,19.34,19.34,19.33,19.34,249000.0,14.6426,14.6426,14.635,14.6426,249000.0
2011-12-19 11:15:00,19.34,19.35,19.33,19.34,312000.0,14.6426,14.6502,14.635,14.6426,312000.0
2011-12-19 11:20:00,19.35,19.35,19.33,19.33,135000.0,14.6502,14.6502,14.635,14.635,135000.0
2011-12-19 11:25:00,19.33,19.34,19.33,19.33,164700.0,14.635,14.6426,14.635,14.635,164700.0
2011-12-19 11:30:00,19.34,19.34,19.3,19.31,165000.0,14.6426,14.6426,14.6123,14.6199,165000.0
2011-12-19 11:35:00,19.31,19.32,19.29,19.29,159600.0,14.6199,14.6275,14.6047,14.6047,159600.0
2011-12-19 11:40:00,19.3,19.31,19.28,19.3,326700.0,14.6123,14.6199,14.5972,14.6123,326700.0
2011-12-19 11:45:00,19.31,19.31,19.29,19.29,153600.0,14.6199,14.6199,14.6047,14.6047,153600.0
2011-12-19 11:50:00,19.29,19.29,19.28,19.29,204900.0,14.6047,14.6047,14.5972,14.6047,204900.0
2011-12-19 11:55:00,19.29,19.31,19.28,19.31,145200.0,14.6047,14.6199,14.5972,14.6199,145200.0
2011-12-19 12:00:00,19.31,19.33,19.3,19.32,156600.0,14.6199,14.635,14.6123,14.6275,156600.0
2011-12-19 12:05:00,19.32,19.33,19.32,19.33,92700.0,14.6275,14.635,14.6275,14.635,92700.0
2011-12-19 12:10:00,19.33,19.33,19.32,19.32,156600.0,14.635,14.635,14.6275,14.6275,156600.0
2011-12-19 12:15:00,19.32,19.33,19.31,19.31,132300.0,14.6275,14.635,14.6199,14.6199,132300.0
2011-12-19 12:20:00,19.31,19.32,19.31,19.32,104400.0,14.6199,14.6275,14.6199,14.6275,104400.0
2011-12-19 12:25:00,19.32,19.33,19.32,19.32,94800.0,14.6275,14.635,14.6275,14.6275,94800.0
2011-12-19 12:30:00,19.32,19.32,19.3,19.31,131700.0,14.6275,14.6275,14.6123,14.6199,131700.0
2011-12-19 12:35:00,19.3,19.31,19.29,19.3,100800.0,14.6123,14.6199,14.6047,14.6123,100800.0
2011-12-19 12:40:00,19.3,19.31,19.3,19.3,77400.0,14.6123,14.6199,14.6123,14.6123,77400.0
2011-12-19 12:45:00,19.3,19.31,19.29,19.29,131700.0,14.6123,14.6199,14.6047,14.6047,131700.0
2011-12-19 12:50:00,19.29,19.29,19.28,19.29,97500.0,14.6047,14.6047,14.5972,14.6047,97500.0
2011-12-19 12:55:00,19.29,19.31,19.29,19.3,78900.0,14.6047,14.6199,14.6047,14.6123,78900.0
2011-12-19 13:00:00,19.3,19.3,19.29,19.3,123600.0,14.6123,14.6123,14.6047,14.6123,123600.0
2011-12-19 13:05:00,19.3,19.3,19.29,19.29,73200.0,14.6123,14.6123,14.6047,14.6047,73200.0
2011-12-19 13:10:00,19.29,19.3,19.28,19.29,74100.0,14.6047,14.6123,14.5972,14.6047,74100.0
2011-12-19 13:15:00,19.29,19.29,19.28,19.28,103800.0,14.6047,14.6047,14.5972,14.5972,103800.0
2011-12-19 13:20:00,19.28,19.3,19.28,19.3,76500.0,14.5972,14.6123,14.5972,14.6123,76500.0
2011-12-19 13:25:00,19.3,19.3,19.3,19.3,146100.0,14.6123,14.6123,14.6123,14.6123,146100.0
2011-12-19 13:30:00,19.3,19.3,19.29,19.29,110100.0,14.6123,14.6123,14.6047,14.6047,110100.0
2011-12-19 13:35:00,19.29,19.3,19.27,19.27,241200.0,14.6047,14.6123,14.5896,14.5896,241200.0
2011-12-19 13:40:00,19.27,19.28,19.27,19.28,86100.0,14.5896,14.5972,14.5896,14.5972,86100.0
2011-12-19 13:45:00,19.28,19.28,19.27,19.28,143100.0,14.5972,14.5972,14.5896,14.5972,143100.0
2011-12-19 13:50:00,19.28,19.31,19.28,19.31,187800.0,14.5972,14.6199,14.5972,14.6199,187800.0
2011-12-19 13:55:00,19.31,19.32,19.31,19.32,124200.0,14.6199,14.6275,14.6199,14.6275,124200.0
2011-12-19 14:00:00,19.32,19.34,19.32,19.34,252900.0,14.6275,14.6426,14.6275,14.6426,252900.0
2011-12-19 14:05:00,19.33,19.33,19.33,19.33,108900.0,14.635,14.635,14.635,14.635,108900.0
2011-12-19 14:10:00,19.33,19.33,19.32,19.32,158100.0,14.635,14.635,14.6275,14.6275,158100.0
2011-12-19 14:15:00,19.33,19.33,19.31,19.31,131100.0,14.635,14.635,14.6199,14.6199,131100.0
2011-12-19 14:20:00,19.31,19.32,19.31,19.31,88800.0,14.6199,14.6275,14.6199,14.6199,88800.0
2011-12-19 14:25:00,19.31,19.31,19.3,19.31,114000.0,14.6199,14.6199,14.6123,14.6199,114000.0
2011-12-19 14:30:00,19.32,19.32,19.3,19.3,155700.0,14.6275,14.6275,14.6123,14.6123,155700.0
2011-12-19 14:35:00,19.3,19.3,19.29,19.3,137700.0,14.6123,14.6123,14.6047,14.6123,137700.0
2011-12-19 14:40:00,19.3,19.3,19.3,19.3,245700.0,14.6123,14.6123,14.6123,14.6123,245700.0
2011-12-19 14:45:00,19.3,19.3,19.29,19.3,216300.0,14.6123,14.6123,14.6047,14.6123,216300.0
2011-12-19 14:50:00,19.3,19.3,19.29,19.3,150900.0,14.6123,14.6123,14.6047,14.6123,150900.0
2011-12-19 14:55:00,19.3,19.3,19.3,19.3,289500.0,14.6123,14.6123,14.6123,14.6123,289500.0
2011-12-19 15:00:00,19.3,19.31,19.25,19.25,565200.0,14.6123,14.6199,14.5745,14.5745,565200.0
2011-12-19 15:05:00,19.26,19.27,19.24,19.25,371700.0,14.582,14.5896,14.5669,14.5745,371700.0
2011-12-19 15:10:00,19.25,19.25,19.22,19.23,413700.0,14.5745,14.5745,14.5517,14.5593,413700.0
2011-12-19 15:15:00,19.22,19.26,19.22,19.26,286800.0,14.5517,14.582,14.5517,14.582,286800.0
2011-12-19 15:20:00,19.26,19.27,19.24,19.26,348900.0,14.582,14.5896,14.5669,14.582,348900.0
2011-12-19 15:25:00,19.26,19.27,19.23,19.25,236700.0,14.582,14.5896,14.5593,14.5745,236700.0
2011-12-19 15:30:00,19.24,19.27,19.24,19.26,288300.0,14.5669,14.5896,14.5669,14.582,288300.0
2011-12-19 15:35:00,19.27,19.28,19.25,19.27,363300.0,14.5896,14.5972,14.5745,14.5896,363300.0
2011-12-19 15:40:00,19.27,19.27,19.25,19.27,420000.0,14.5896,14.5896,14.5745,14.5896,420000.0
2011-12-19 15:45:00,19.27,19.27,19.24,19.24,473400.0,14.5896,14.5896,14.5669,14.5669,473400.0
2011-12-19 15:50:00,19.24,19.24,19.2,19.21,850800.0,14.5669,14.5669,14.5366,14.5442,850800.0
2011-12-19 15:55:00,19.21,19.26,19.21,19.26,1113000.0,14.5442,14.582,14.5442,14.582,1113000.0
2011-12-20 09:30:00,19.45,19.49,19.41,19.49,1094700.0,14.7259,14.7562,14.6956,14.7562,1094700.0
2011-12-20 09:35:00,19.49,19.54,19.47,19.53,1358400.0,14.7562,14.794,14.741,14.7865,1358400.0
2011-12-20 09:40:00,19.53,19.63,19.53,19.59,869100.0,14.7865,14.8622,14.7865,14.8319,869100.0
2011-12-20 09:45:00,19.6,19.61,19.56,19.57,625500.0,14.8395,14.847,14.8092,14.8167,625500.0
2011-12-20 09:50:00,19.57,19.58,19.56,19.57,435600.0,14.8167,14.8243,14.8092,14.8167,435600.0
2011-12-20 09:55:00,19.57,19.58,19.56,19.57,363000.0,14.8167,14.8243,14.8092,14.8167,363000.0
2011-12-20 10:00:00,19.57,19.58,19.56,19.57,357000.0,14.8167,14.8243,14.8092,14.8167,357000.0
2011-12-20 10:05:00,19.57,19.58,19.57,19.57,401400.0,14.8167,14.8243,14.8167,14.8167,401400.0
2011-12-20 10:10:00,19.58,19.6,19.57,19.59,432300.0,14.8243,14.8395,14.8167,14.8319,432300.0
2011-12-20 10:15:00,19.59,19.6,19.57,19.57,327600.0,14.8319,14.8395,14.8167,14.8167,327600.0
2011-12-20 10:20:00,19.57,19.57,19.52,19.52,379200.0,14.8167,14.8167,14.7789,14.7789,379200.0
2011-12-20 10:25:00,19.53,19.55,19.51,19.55,535800.0,14.7865,14.8016,14.7713,14.8016,535800.0
2011-12-20 10:30:00,19.55,19.56,19.54,19.56,249600.0,14.8016,14.8092,14.794,14.8092,249600.0
2011-12-20 10:35:00,19.56,19.57,19.55,19.55,312300.0,14.8092,14.8167,14.8016,14.8016,312300.0
2011-12-20 10:40:00,19.55,19.57,19.55,19.57,199500.0,14.8016,14.8167,14.8016,14.8167,199500.0
2011-12-20 10:45:00,19.57,19.58,19.57,19.57,154200.0,14.8167,14.8243,14.8167,14.8167,154200.0
2011-12-20 10:50:00,19.57,19.59,19.57,19.58,213900.0,14.8167,14.8319,14.8167,14.8243,213900.0
2011-12-20 10:55:00,19.58,19.61,19.58,19.6,409500.0,14.8243,14.847,14.8243,14.8395,409500.0
2011-12-20 11:00:00,19.6,19.61,19.6,19.61,211200.0,14.8395,14.847,14.8395,14.847,211200.0
2011-12-20 11:05:00,19.61,19.62,19.61,19.61,332400.0,14.847,14.8546,14.847,14.847,332400.0
2011-12-20 11:10:00,19.61,19.63,19.61,19.62,262800.0,14.847,14.8622,14.847,14.8546,262800.0
2011-12-20 11:15:00,19.62,19.63,19.62,19.62,298800.0,14.8546,14.8622,14.8546,14.8546,298800.0
2011-12-20 11:20:00,19.62,19.62,19.61,19.61,220800.0,14.8546,14.8546,14.847,14.847,220800.0
2011-12-20 11:25:00,19.61,19.63,19.61,19.63,188700.0,14.847,14.8622,14.847,14.8622,188700.0
2011-12-20 11:30:00,19.63,19.63,19.62,19.62,300300.0,14.8622,14.8622,14.8546,14.8546,300300.0
2011-12-20 11:35:00,19.62,19.63,19.61,19.61,237900.0,14.8546,14.8622,14.847,14.847,237900.0
2011-12-20 11:40:00,19.61,19.61,19.6,19.61,125400.0,14.847,14.847,14.8395,14.847,125400.0
2011-12-20 11:45:00,19.61,19.62,19.6,19.61,388500.0,14.847,14.8546,14.8395,14.847,388500.0
2011-12-20 11:50:00,19.61,19.62,19.61,19.62,376200.0,14.847,14.8546,14.847,14.8546,376200.0
2011-12-20 11:55:00,19.62,19.63,19.61,19.63,193200.0,14.8546,14.8622,14.847,14.8622,193200.0
2011-12-20 12:00:00,19.63,19.64,19.62,19.64,325500.0,14.8622,14.8697,14.8546,14.8697,325500.0
2011-12-20 12:05:00,19.64,19.66,19.64,19.65,245100.0,14.8697,14.8849,14.8697,14.8773,245100.0
2011-12-20 12:10:00,19.65,19.66,19.65,19.65,189300.0,14.8773,14.8849,14.8773,14.8773,189300.0
2011-12-20 12:15:00,19.65,19.66,19.65,19.65,135300.0,14.8773,14.8849,14.8773,14.8773,135300.0
2011-12-20 12:20:00,19.65,19.66,19.65,19.66,153000.0,14.8773,14.8849,14.8773,14.8849,153000.0
2011-12-20 12:25:00,19.66,19.66,19.66,19.66,61500.0,14.8849,14.8849,14.8849,14.8849,61500.0
2011-12-20 12:30:00,19.66,19.66,19.65,19.66,223500.0,14.8849,14.8849,14.8773,14.8849,223500.0
2011-12-20 12:35:00,19.65,19.66,19.65,19.66,228000.0,14.8773,14.8849,14.8773,14.8849,228000.0
2011-12-20 12:40:00,19.66,19.67,19.66,19.67,200700.0,14.8849,14.8924,14.8849,14.8924,200700.0
2011-12-20 12:45:00,19.66,19.67,19.66,19.67,233100.0,14.8849,14.8924,14.8849,14.8924,233100.0
2011-12-20 12:50:00,19.66,19.7,19.66,19.7,828900.0,14.8849,14.9152,14.8849,14.9152,828900.0
2011-12-20 12:55:00,19.7,19.72,19.7,19.71,376200.0,14.9152,14.9303,14.9152,14.9227,376200.0
2011-12-20 13:00:00,19.71,19.73,19.71,19.73,344100.0,14.9227,14.9379,14.9227,14.9379,344100.0
2011-12-20 13:05:00,19.73,19.75,19.72,19.74,322500.0,14.9379,14.953,14.9303,14.9454,322500.0
2011-12-20 13:10:00,19.74,19.75,19.73,19.73,255600.0,14.9454,14.953,14.9379,14.9379,255600.0
2011-12-20 13:15:00,19.74,19.74,19.72,19.72,150600.0,14.9454,14.9454,14.9303,14.9303,150600.0
2011-12-20 13:20:00,19.72,19.73,19.71,19.71,339900.0,14.9303,14.9379,14.9227,14.9227,339900.0
2011-12-20 13:25:00,19.71,19.71,19.7,19.7,126000.0,14.9227,14.9227,14.9152,14.9152,126000.0
2011-12-20 13:30:00,19.7,19.72,19.7,19.72,156900.0,14.9152,14.9303,14.9152,14.9303,156900.0
2011-12-20 13:35:00,19.71,19.72,19.71,19.71,158700.0,14.9227,14.9303,14.9227,14.9227,158700.0
2011-12-20 13:40:00,19.71,19.72,19.71,19.71,171300.0,14.9227,14.9303,14.9227,14.9227,171300.0
2011-12-20 13:45:00,19.71,19.73,19.71,19.73,293400.0,14.9227,14.9379,14.9227,14.9379,293400.0
2011-12-20 13:50:00,19.73,19.73,19.71,19.71,206400.0,14.9379,14.9379,14.9227,14.9227,206400.0
2011-12-20 13:55:00,19.71,19.71,19.69,19.69,669600.0,14.9227,14.9227,14.9076,14.9076,669600.0
2011-12-20 14:00:00,19.69,19.7,19.67,19.68,482400.0,14.9076,14.9152,14.8924,14.9,482400.0
2011-12-20 14:05:00,19.67,19.68,19.66,19.67,268500.0,14.8924,14.9,14.8849,14.8924,268500.0
2011-12-20 14:10:00,19.67,19.68,19.67,19.67,271800.0,14.8924,14.9,14.8924,14.8924,271800.0
2011-12-20 14:15:00,19.67,19.68,19.66,19.66,492600.0,14.8924,14.9,14.8849,14.8849,492600.0
2011-12-20 14:20:00,19.66,19.67,19.66,19.66,317100.0,14.8849,14.8924,14.8849,14.8849,317100.0
2011-12-20 14:25:00,19.66,19.67,19.65,19.66,348600.0,14.8849,14.8924,14.8773,14.8849,348600.0
2011-12-20 14:30:00,19.67,19.68,19.66,19.66,330300.0,14.8924,14.9,14.8849,14.8849,330300.0
2011-12-20 14:35:00,19.66,19.67,19.66,19.67,116400.0,14.8849,14.8924,14.8849,14.8924,116400.0
2011-12-20 14:40:00,19.67,19.7,19.66,19.7,313800.0,14.8924,14.9152,14.8849,14.9152,313800.0
2011-12-20 14:45:00,19.7,19.7,19.68,19.69,480900.0,14.9152,14.9152,14.9,14.9076,480900.0
2011-12-20 14:50:00,19.7,19.7,19.68,19.68,170700.0,14.9152,14.9152,14.9,14.9,170700.0
2011-12-20 14:55:00,19.68,19.69,19.67,19.68,325800.0,14.9,14.9076,14.8924,14.9,325800.0
2011-12-20 15:00:00,19.68,19.7,19.68,19.7,334800.0,14.9,14.9152,14.9,14.9152,334800.0
2011-12-20 15:05:00,19.7,19.7,19.68,19.68,546000.0,14.9152,14.9152,14.9,14.9,546000.0
2011-12-20 15:10:00,19.68,19.69,19.68,19.69,224100.0,14.9,14.9076,14.9,14.9076,224100.0
2011-12-20 15:15:00,19.69,19.71,19.69,19.7,424500.0,14.9076,14.9227,14.9076,14.9152,424500.0
2011-12-20 15:20:00,19.7,19.71,19.68,19.69,305700.0,14.9152,14.9227,14.9,14.9076,305700.0
2011-12-20 15:25:00,19.69,19.7,19.68,19.69,335700.0,14.9076,14.9152,14.9,14.9076,335700.0
2011-12-20 15:30:00,19.69,19.7,19.68,19.69,452400.0,14.9076,14.9152,14.9,14.9076,452400.0
2011-12-20 15:35:00,19.69,19.71,19.67,19.71,474600.0,14.9076,14.9227,14.8924,14.9227,474600.0
2011-12-20 15:40:00,19.7,19.74,19.7,19.74,619200.0,14.9152,14.9454,14.9152,14.9454,619200.0
2011-12-20 15:45:00,19.74,19.75,19.73,19.74,586800.0,14.9454,14.953,14.9379,14.9454,586800.0
2011-12-20 15:50:00,19.74,19.75,19.74,19.75,762600.0,14.9454,14.953,14.9454,14.953,762600.0
2011-12-20 15:55:00,19.75,19.76,19.72,19.73,1541400.0,14.953,14.9606,14.9303,14.9379,1541400.0
2011-12-21 09:30:00,19.73,19.79,19.73,19.79,926700.0,14.9379,14.9833,14.9379,14.9833,926700.0
2011-12-21 09:35:00,19.79,19.8,19.75,19.8,482700.0,14.9833,14.9909,14.953,14.9909,482700.0
2011-12-21 09:40:00,19.8,19.83,19.78,19.83,602400.0,14.9909,15.0136,14.9757,15.0136,602400.0
2011-12-21 09:45:00,19.82,19.84,19.82,19.84,663900.0,15.006,15.0212,15.006,15.0212,663900.0
2011-12-21 09:50:00,19.84,19.88,19.84,19.87,1033500.0,15.0212,15.0514,15.0212,15.0439,1033500.0
2011-12-21 09:55:00,19.87,19.89,19.83,19.84,352800.0,15.0439,15.059,15.0136,15.0212,352800.0
2011-12-21 10:00:00,19.84,19.88,19.84,19.86,539100.0,15.0212,15.0514,15.0212,15.0363,539100.0
2011-12-21 10:05:00,19.86,19.88,19.85,19.86,561000.0,15.0363,15.0514,15.0287,15.0363,561000.0
2011-12-21 10:10:00,19.86,19.86,19.84,19.86,352500.0,15.0363,15.0363,15.0212,15.0363,352500.0
2011-12-21 10:15:00,19.86,19.86,19.84,19.85,154800.0,15.0363,15.0363,15.0212,15.0287,154800.0
2011-12-21 10:20:00,19.85,19.87,19.85,19.85,278400.0,15.0287,15.0439,15.0287,15.0287,278400.0
2011-12-21 10:25:00,19.86,19.86,19.81,19.81,560100.0,15.0363,15.0363,14.9984,14.9984,560100.0
2011-12-21 10:30:00,19.81,19.83,19.8,19.82,456000.0,14.9984,15.0136,14.9909,15.006,456000.0
2011-12-21 10:35:00,19.82,19.83,19.8,19.83,333300.0,15.006,15.0136,14.9909,15.0136,333300.0
2011-12-21 10:40:00,19.83,19.84,19.81,19.81,202200.0,15.0136,15.0212,14.9984,14.9984,202200.0
2011-12-21 10:45:00,19.82,19.82,19.79,19.8,239700.0,15.006,15.006,14.9833,14.9909,239700.0
2011-12-21 10:50:00,19.8,19.81,19.8,19.81,199200.0,14.9909,14.9984,14.9909,14.9984,199200.0
2011-12-21 10:55:00,19.81,19.82,19.8,19.81,247200.0,14.9984,15.006,14.9909,14.9984,247200.0
2011-12-21 11:00:00,19.81,19.81,19.78,19.79,157800.0,14.9984,14.9984,14.9757,14.9833,157800.0
2011-12-21 11:05:00,19.79,19.8,19.77,19.77,192300.0,14.9833,14.9909,14.9682,14.9682,192300.0
2011-12-21 11:10:00,19.77,19.78,19.76,19.77,219300.0,14.9682,14.9757,14.9606,14.9682,219300.0
2011-12-21 11:15:00,19.77,19.77,19.74,19.75,227100.0,14.9682,14.9682,14.9454,14.953,227100.0
2011-12-21 11:20:00,19.75,19.75,19.73,19.73,125700.0,14.953,14.953,14.9379,14.9379,125700.0
2011-12-21 11:25:00,19.73,19.75,19.72,19.74,276000.0,14.9379,14.953,14.9303,14.9454,276000.0
2011-12-21 11:30:00,19.74,19.76,19.74,19.76,197400.0,14.9454,14.9606,14.9454,14.9606,197400.0
2011-12-21 11:35:00,19.75,19.77,19.75,19.76,263400.0,14.953,14.9682,14.953,14.9606,263400.0
2011-12-21 11:40:00,19.77,19.77,19.76,19.77,247800.0,14.9682,14.9682,14.9606,14.9682,247800.0
2011-12-21 11:45:00,19.77,19.79,19.77,19.79,125100.0,14.9682,14.9833,14.9682,14.9833,125100.0
2011-12-21 11:50:00,19.79,19.8,19.79,19.79,84900.0,14.9833,14.9909,14.9833,14.9833,84900.0
2011-12-21 11:55:00,19.79,19.79,19.77,19.79,132300.0,14.9833,14.9833,14.9682,14.9833,132300.0
2011-12-21 12:00:00,19.79,19.79,19.78,19.79,112800.0,14.9833,14.9833,14.9757,14.9833,112800.0
2011-12-21 12:05:00,19.79,19.8,19.77,19.77,125400.0,14.9833,14.9909,14.9682,14.9682,125400.0
2011-12-21 12:10:00,19.77,19.78,19.77,19.77,111300.0,14.9682,14.9757,14.9682,14.9682,111300.0
2011-12-21 12:15:00,19.77,19.79,19.77,19.79,95700.0,14.9682,14.9833,14.9682,14.9833,95700.0
2011-12-21 12:20:00,19.79,19.8,19.78,19.78,623100.0,14.9833,14.9909,14.9757,14.9757,623100.0
2011-12-21 12:25:00,19.78,19.78,19.75,19.76,233100.0,14.9757,14.9757,14.953,14.9606,233100.0
2011-12-21 12:30:00,19.75,19.76,19.74,19.74,394500.0,14.953,14.9606,14.9454,14.9454,394500.0
2011-12-21 12:35:00,19.74,19.78,19.74,19.77,479700.0,14.9454,14.9757,14.9454,14.9682,479700.0
2011-12-21 12:40:00,19.78,19.79,19.77,19.77,152700.0,14.9757,14.9833,14.9682,14.9682,152700.0
2011-12-21 12:45:00,19.77,19.78,19.76,19.77,194400.0,14.9682,14.9757,14.9606,14.9682,194400.0
2011-12-21 12:50:00,19.77,19.77,19.75,19.76,109200.0,14.9682,14.9682,14.953,14.9606,109200.0
2011-12-21 12:55:00,19.76,19.77,19.75,19.77,151800.0,14.9606,14.9682,14.953,14.9682,151800.0
2011-12-21 13:00:00,19.77,19.78,19.76,19.76,294600.0,14.9682,14.9757,14.9606,14.9606,294600.0
2011-12-21 13:05:00,19.76,19.77,19.76,19.77,195000.0,14.9606,14.9682,14.9606,14.9682,195000.0
2011-12-21 13:10:00,19.76,19.78,19.76,19.77,54300.0,14.9606,14.9757,14.9606,14.9682,54300.0
2011-12-21 13:15:00,19.78,19.78,19.77,19.77,135300.0,14.9757,14.9757,14.9682,14.9682,135300.0
2011-12-21 13:20:00,19.77,19.77,19.76,19.76,102000.0,14.9682,14.9682,14.9606,14.9606,102000.0
2011-12-21 13:25:00,19.77,19.77,19.75,19.76,153300.0,14.9682,14.9682,14.953,14.9606,153300.0
2011-12-21 13:30:00,19.76,19.76,19.75,19.75,77700.0,14.9606,14.9606,14.953,14.953,77700.0
2011-12-21 13:35:00,19.75,19.77,19.74,19.77,184500.0,14.953,14.9682,14.9454,14.9682,184500.0
2011-12-21 13:40:00,19.77,19.77,19.76,19.77,132900.0,14.9682,14.9682,14.9606,14.9682,132900.0
2011-12-21 13:45:00,19.77,19.78,19.76,19.76,260700.0,14.9682,14.9757,14.9606,14.9606,260700.0
2011-12-21 13:50:00,19.76,19.79,19.75,19.78,279600.0,14.9606,14.9833,14.953,14.9757,279600.0
2011-12-21 13:55:00,19.78,19.8,19.78,19.79,244200.0,14.9757,14.9909,14.9757,14.9833,244200.0
2011-12-21 14:00:00,19.79,19.8,19.78,19.79,353700.0,14.9833,14.9909,14.9757,14.9833,353700.0
2011-12-21 14:05:00,19.79,19.8,19.79,19.8,218400.0,14.9833,14.9909,14.9833,14.9909,218400.0
2011-12-21 14:10:00,19.8,19.8,19.79,19.79,160500.0,14.9909,14.9909,14.9833,14.9833,160500.0
2011-12-21 14:15:00,19.8,19.8,19.79,19.79,100200.0,14.9909,14.9909,14.9833,14.9833,100200.0
2011-12-21 14:20:00,19.8,19.8,19.79,19.79,103500.0,14.9909,14.9909,14.9833,14.9833,103500.0
2011-12-21 14:25:00,19.79,19.8,19.78,19.78,134700.0,14.9833,14.9909,14.9757,14.9757,134700.0
2011-12-21 14:30:00,19.78,19.79,19.76,19.77,199200.0,14.9757,14.9833,14.9606,14.9682,199200.0
2011-12-21 14:35:00,19.77,19.79,19.77,19.79,365700.0,14.9682,14.9833,14.9682,14.9833,365700.0
2011-12-21 14:40:00,19.79,19.81,19.78,19.79,320700.0,14.9833,14.9984,14.9757,14.9833,320700.0
2011-12-21 14:45:00,19.79,19.8,19.78,19.8,252300.0,14.9833,14.9909,14.9757,14.9909,252300.0
2011-12-21 14:50:00,19.8,19.8,19.78,19.78,296700.0,14.9909,14.9909,14.9757,14.9757,296700.0
2011-12-21 14:55:00,19.78,19.79,19.77,19.77,230700.0,14.9757,14.9833,14.9682,14.9682,230700.0
2011-12-21 15:00:00,19.77,19.78,19.76,19.77,183000.0,14.9682,14.9757,14.9606,14.9682,183000.0
2011-12-21 15:05:00,19.77,19.78,19.76,19.77,214200.0,14.9682,14.9757,14.9606,14.9682,214200.0
2011-12-21 15:10:00,19.77,19.79,19.77,19.79,187200.0,14.9682,14.9833,14.9682,14.9833,187200.0
2011-12-21 15:15:00,19.79,19.79,19.78,19.78,247800.0,14.9833,14.9833,14.9757,14.9757,247800.0
2011-12-21 15:20:00,19.79,19.79,19.77,19.78,168000.0,14.9833,14.9833,14.9682,14.9757,168000.0
2011-12-21 15:25:00,19.78,19.79,19.77,19.78,213300.0,14.9757,14.9833,14.9682,14.9757,213300.0
2011-12-21 15:30:00,19.78,19.8,19.78,19.79,444900.0,14.9757,14.9909,14.9757,14.9833,444900.0
2011-12-21 15:35:00,19.79,19.81,19.79,19.79,558000.0,14.9833,14.9984,14.9833,14.9833,558000.0
2011-12-21 15:40:00,19.8,19.8,19.78,19.79,293400.0,14.9909,14.9909,14.9757,14.9833,293400.0
2011-12-21 15:45:00,19.79,19.8,19.77,19.79,454200.0,14.9833,14.9909,14.9682,14.9833,454200.0
2011-12-21 15:50:00,19.79,19.8,19.77,19.78,385200.0,14.9833,14.9909,14.9682,14.9757,385200.0
2011-12-21 15:55:00,19.78,19.8,19.78,19.79,854400.0,14.9757,14.9909,14.9757,14.9833,854400.0
2011-12-22 09:30:00,19.8,19.85,19.8,19.82,800400.0,14.9909,15.0287,14.9909,15.006,800400.0
2011-12-22 09:35:00,19.82,19.83,19.8,19.82,296700.0,15.006,15.0136,14.9909,15.006,296700.0
2011-12-22 09:40:00,19.82,19.82,19.8,19.81,243600.0,15.006,15.006,14.9909,14.9984,243600.0
2011-12-22 09:45:00,19.81,19.81,19.8,19.8,357000.0,14.9984,14.9984,14.9909,14.9909,357000.0
2011-12-22 09:50:00,19.8,19.8,19.78,19.8,242400.0,14.9909,14.9909,14.9757,14.9909,242400.0
2011-12-22 09:55:00,19.8,19.81,19.79,19.79,117900.0,14.9909,14.9984,14.9833,14.9833,117900.0
2011-12-22 10:00:00,19.79,19.81,19.79,19.8,213900.0,14.9833,14.9984,14.9833,14.9909,213900.0
2011-12-22 10:05:00,19.81,19.81,19.78,19.78,298200.0,14.9984,14.9984,14.9757,14.9757,298200.0
2011-12-22 10:10:00,19.78,19.79,19.76,19.77,229800.0,14.9757,14.9833,14.9606,14.9682,229800.0
2011-12-22 10:15:00,19.77,19.8,19.77,19.8,345900.0,14.9682,14.9909,14.9682,14.9909,345900.0
2011-12-22 10:20:00,19.8,19.81,19.79,19.81,315300.0,14.9909,14.9984,14.9833,14.9984,315300.0
2011-12-22 10:25:00,19.81,19.83,19.81,19.82,336900.0,14.9984,15.0136,14.9984,15.006,336900.0
2011-12-22 10:30:00,19.82,19.82,19.78,19.78,313800.0,15.006,15.006,14.9757,14.9757,313800.0
2011-12-22 10:35:00,19.77,19.79,19.76,19.78,277200.0,14.9682,14.9833,14.9606,14.9757,277200.0
2011-12-22 10:40:00,19.79,19.8,19.78,19.79,124800.0,14.9833,14.9909,14.9757,14.9833,124800.0
2011-12-22 10:45:00,19.79,19.8,19.77,19.78,208200.0,14.9833,14.9909,14.9682,14.9757,208200.0
2011-12-22 10:50:00,19.77,19.79,19.77,19.79,164100.0,14.9682,14.9833,14.9682,14.9833,164100.0
2011-12-22 10:55:00,19.79,19.79,19.77,19.77,218400.0,14.9833,14.9833,14.9682,14.9682,218400.0
2011-12-22 11:00:00,19.77,19.79,19.77,19.77,214500.0,14.9682,14.9833,14.9682,14.9682,214500.0
2011-12-22 11:05:00,19.77,19.77,19.74,19.74,160200.0,14.9682,14.9682,14.9454,14.9454,160200.0
2011-12-22 11:10:00,19.74,19.74,19.72,19.72,187200.0,14.9454,14.9454,14.9303,14.9303,187200.0
2011-12-22 11:15:00,19.72,19.73,19.71,19.71,221100.0,14.9303,14.9379,14.9227,14.9227,221100.0
2011-12-22 11:20:00,19.71,19.71,19.69,19.69,223500.0,14.9227,14.9227,14.9076,14.9076,223500.0
2011-12-22 11:25:00,19.69,19.72,19.68,19.72,219300.0,14.9076,14.9303,14.9,14.9303,219300.0
2011-12-22 11:30:00,19.72,19.75,19.72,19.75,332100.0,14.9303,14.953,14.9303,14.953,332100.0
2011-12-22 11:35:00,19.75,19.75,19.74,19.75,291900.0,14.953,14.953,14.9454,14.953,291900.0
2011-12-22 11:40:00,19.75,19.77,19.75,19.77,230700.0,14.953,14.9682,14.953,14.9682,230700.0
2011-12-22 11:45:00,19.77,19.77,19.75,19.76,162000.0,14.9682,14.9682,14.953,14.9606,162000.0
2011-12-22 11:50:00,19.76,19.78,19.75,19.76,471300.0,14.9606,14.9757,14.953,14.9606,471300.0
2011-12-22 11:55:00,19.76,19.76,19.73,19.74,367200.0,14.9606,14.9606,14.9379,14.9454,367200.0
2011-12-22 12:00:00,19.74,19.74,19.73,19.73,139200.0,14.9454,14.9454,14.9379,14.9379,139200.0
2011-12-22 12:05:00,19.73,19.74,19.72,19.73,183000.0,14.9379,14.9454,14.9303,14.9379,183000.0
2011-12-22 12:10:00,19.73,19.74,19.73,19.74,114900.0,14.9379,14.9454,14.9379,14.9454,114900.0
2011-12-22 12:15:00,19.74,19.74,19.73,19.73,125100.0,14.9454,14.9454,14.9379,14.9379,125100.0
2011-12-22 12:20:00,19.73,19.73,19.72,19.73,178800.0,14.9379,14.9379,14.9303,14.9379,178800.0
2011-12-22 12:25:00,19.73,19.75,19.73,19.75,248700.0,14.9379,14.953,14.9379,14.953,248700.0
2011-12-22 12:30:00,19.75,19.75,19.74,19.74,106800.0,14.953,14.953,14.9454,14.9454,106800.0
2011-12-22 12:35:00,19.74,19.77,19.74,19.77,202200.0,14.9454,14.9682,14.9454,14.9682,202200.0
2011-12-22 12:40:00,19.77,19.78,19.77,19.78,141000.0,14.9682,14.9757,14.9682,14.9757,141000.0
2011-12-22 12:45:00,19.78,19.79,19.78,19.79,162900.0,14.9757,14.9833,14.9757,14.9833,162900.0
2011-12-22 12:50:00,19.79,19.8,19.79,19.8,135900.0,14.9833,14.9909,14.9833,14.9909,135900.0
2011-12-22 12:55:00,19.79,19.8,19.79,19.79,115800.0,14.9833,14.9909,14.9833,14.9833,115800.0
2011-12-22 13:00:00,19.79,19.79,19.76,19.76,223800.0,14.9833,14.9833,14.9606,14.9606,223800.0
2011-12-22 13:05:00,19.76,19.77,19.75,19.77,89400.0,14.9606,14.9682,14.953,14.9682,89400.0
2011-12-22 13:10:00,19.77,19.78,19.77,19.78,91200.0,14.9682,14.9757,14.9682,14.9757,91200.0
2011-12-22 13:15:00,19.78,19.78,19.77,19.77,104100.0,14.9757,14.9757,14.9682,14.9682,104100.0
2011-12-22 13:20:00,19.77,19.77,19.76,19.76,98100.0,14.9682,14.9682,14.9606,14.9606,98100.0
2011-12-22 13:25:00,19.76,19.77,19.76,19.77,170700.0,14.9606,14.9682,14.9606,14.9682,170700.0
2011-12-22 13:30:00,19.77,19.77,19.75,19.75,255000.0,14.9682,14.9682,14.953,14.953,255000.0
2011-12-22 13:35:00,19.75,19.75,19.73,19.73,103800.0,14.953,14.953,14.9379,14.9379,103800.0
2011-12-22 13:40:00,19.73,19.74,19.72,19.72,129300.0,14.9379,14.9454,14.9303,14.9303,129300.0
2011-12-22 13:45:00,19.72,19.74,19.72,19.73,112500.0,14.9303,14.9454,14.9303,14.9379,112500.0
2011-12-22 13:50:00,19.73,19.73,19.71,19.72,126300.0,14.9379,14.9379,14.9227,14.9303,126300.0
2011-12-22 13:55:00,19.72,19.73,19.71,19.71,175500.0,14.9303,14.9379,14.9227,14.9227,175500.0
2011-12-22 14:00:00,19.71,19.71,19.69,19.7,222900.0,14.9227,14.9227,14.9076,14.9152,222900.0
2011-12-22 14:05:00,19.7,19.7,19.69,19.7,92700.0,14.9152,14.9152,14.9076,14.9152,92700.0
2011-12-22 14:10:00,19.7,19.72,19.7,19.72,63600.0,14.9152,14.9303,14.9152,14.9303,63600.0
2011-12-22 14:15:00,19.72,19.72,19.7,19.71,172500.0,14.9303,14.9303,14.9152,14.9227,172500.0
2011-12-22 14:20:00,19.71,19.72,19.71,19.72,98700.0,14.9227,14.9303,14.9227,14.9303,98700.0
2011-12-22 14:25:00,19.72,19.73,19.71,19.72,195300.0,14.9303,14.9379,14.9227,14.9303,195300.0
2011-12-22 14:30:00,19.72,19.73,19.71,19.71,169800.0,14.9303,14.9379,14.9227,14.9227,169800.0
2011-12-22 14:35:00,19.72,19.73,19.71,19.72,271500.0,14.9303,14.9379,14.9227,14.9303,271500.0
2011-12-22 14:40:00,19.72,19.73,19.72,19.72,296400.0,14.9303,14.9379,14.9303,14.9303,296400.0
2011-12-22 14:45:00,19.72,19.72,19.71,19.71,218400.0,14.9303,14.9303,14.9227,14.9227,218400.0
2011-12-22 14:50:00,19.71,19.72,19.7,19.72,283800.0,14.9227,14.9303,14.9152,14.9303,283800.0
2011-12-22 14:55:00,19.72,19.72,19.71,19.72,126000.0,14.9303,14.9303,14.9227,14.9303,126000.0
2011-12-22 15:00:00,19.72,19.73,19.72,19.73,122700.0,14.9303,14.9379,14.9303,14.9379,122700.0
2011-12-22 15:05:00,19.73,19.73,19.72,19.72,331500.0,14.9379,14.9379,14.9303,14.9303,331500.0
2011-12-22 15:10:00,19.72,19.72,19.7,19.7,284700.0,14.9303,14.9303,14.9152,14.9152,284700.0
2011-12-22 15:15:00,19.7,19.71,19.69,19.71,186000.0,14.9152,14.9227,14.9076,14.9227,186000.0
2011-12-22 15:20:00,19.71,19.73,19.71,19.72,719700.0,14.9227,14.9379,14.9227,14.9303,719700.0
2011-12-22 15:25:00,19.72,19.73,19.72,19.72,251700.0,14.9303,14.9379,14.9303,14.9303,251700.0
2011-12-22 15:30:00,19.72,19.73,19.72,19.72,339900.0,14.9303,14.9379,14.9303,14.9303,339900.0
2011-12-22 15:35:00,19.72,19.73,19.72,19.72,428400.0,14.9303,14.9379,14.9303,14.9303,428400.0
2011-12-22 15:40:00,19.73,19.74,19.71,19.73,1270800.0,14.9379,14.9454,14.9227,14.9379,1270800.0
2011-12-22 15:45:00,19.73,19.74,19.72,19.73,1001100.0,14.9379,14.9454,14.9303,14.9379,1001100.0
2011-12-22 15:50:00,19.73,19.75,19.73,19.73,529800.0,14.9379,14.953,14.9379,14.9379,529800.0
2011-12-22 15:55:00,19.73,19.74,19.72,19.74,911400.0,14.9379,14.9454,14.9303,14.9454,911400.0
2011-12-23 09:30:00,19.77,19.77,19.71,19.73,461400.0,14.9682,14.9682,14.9227,14.9379,461400.0
2011-12-23 09:35:00,19.73,19.77,19.72,19.76,221700.0,14.9379,14.9682,14.9303,14.9606,221700.0
2011-12-23 09:40:00,19.76,19.77,19.74,19.75,264900.0,14.9606,14.9682,14.9454,14.953,264900.0
2011-12-23 09:45:00,19.75,19.75,19.73,19.73,275400.0,14.953,14.953,14.9379,14.9379,275400.0
2011-12-23 09:50:00,19.73,19.75,19.73,19.75,241500.0,14.9379,14.953,14.9379,14.953,241500.0
2011-12-23 09:55:00,19.75,19.77,19.75,19.77,451200.0,14.953,14.9682,14.953,14.9682,451200.0
2011-12-23 10:00:00,19.77,19.81,19.76,19.81,484200.0,14.9682,14.9984,14.9606,14.9984,484200.0
2011-12-23 10:05:00,19.81,19.85,19.81,19.83,534000.0,14.9984,15.0287,14.9984,15.0136,534000.0
2011-12-23 10:10:00,19.83,19.84,19.82,19.83,294900.0,15.0136,15.0212,15.006,15.0136,294900.0
2011-12-23 10:15:00,19.83,19.83,19.82,19.83,199800.0,15.0136,15.0136,15.006,15.0136,199800.0
2011-12-23 10:20:00,19.83,19.84,19.83,19.83,157500.0,15.0136,15.0212,15.0136,15.0136,157500.0
2011-12-23 10:25:00,19.84,19.84,19.83,19.84,88200.0,15.0212,15.0212,15.0136,15.0212,88200.0
2011-12-23 10:30:00,19.83,19.84,19.83,19.83,128100.0,15.0136,15.0212,15.0136,15.0136,128100.0
2011-12-23 10:35:00,19.83,19.84,19.83,19.83,126000.0,15.0136,15.0212,15.0136,15.0136,126000.0
2011-12-23 10:40:00,19.83,19.84,19.83,19.83,138600.0,15.0136,15.0212,15.0136,15.0136,138600.0
2011-12-23 10:45:00,19.83,19.84,19.82,19.83,148200.0,15.0136,15.0212,15.006,15.0136,148200.0
2011-12-23 10:50:00,19.83,19.84,19.83,19.84,122700.0,15.0136,15.0212,15.0136,15.0212,122700.0
2011-12-23 10:55:00,19.84,19.87,19.83,19.87,335400.0,15.0212,15.0439,15.0136,15.0439,335400.0
2011-12-23 11:00:00,19.87,19.87,19.86,19.87,168600.0,15.0439,15.0439,15.0363,15.0439,168600.0
2011-12-23 11:05:00,19.87,19.87,19.85,19.85,126300.0,15.0439,15.0439,15.0287,15.0287,126300.0
2011-12-23 11:10:00,19.85,19.88,19.85,19.88,243000.0,15.0287,15.0514,15.0287,15.0514,243000.0
2011-12-23 11:15:00,19.88,19.9,19.88,19.9,246000.0,15.0514,15.0666,15.0514,15.0666,246000.0
2011-12-23 11:20:00,19.9,19.92,19.9,19.92,267000.0,15.0666,15.0817,15.0666,15.0817,267000.0
2011-12-23 11:25:00,19.92,19.92,19.91,19.92,144900.0,15.0817,15.0817,15.0742,15.0817,144900.0
2011-12-23 11:30:00,19.92,19.96,19.92,19.96,483600.0,15.0817,15.112,15.0817,15.112,483600.0
2011-12-23 11:35:00,19.96,19.96,19.94,19.95,308700.0,15.112,15.112,15.0969,15.1044,308700.0
2011-12-23 11:40:00,19.95,19.95,19.93,19.94,238200.0,15.1044,15.1044,15.0893,15.0969,238200.0
2011-12-23 11:45:00,19.94,19.95,19.93,19.93,124500.0,15.0969,15.1044,15.0893,15.0893,124500.0
2011-12-23 11:50:00,19.93,19.94,19.93,19.94,121800.0,15.0893,15.0969,15.0893,15.0969,121800.0
2011-12-23 11:55:00,19.94,19.94,19.93,19.94,100800.0,15.0969,15.0969,15.0893,15.0969,100800.0
2011-12-23 12:00:00,19.94,19.94,19.92,19.93,219600.0,15.0969,15.0969,15.0817,15.0893,219600.0
2011-12-23 12:05:00,19.93,19.94,19.93,19.93,66900.0,15.0893,15.0969,15.0893,15.0893,66900.0
2011-12-23 12:10:00,19.93,19.93,19.92,19.92,137400.0,15.0893,15.0893,15.0817,15.0817,137400.0
2011-12-23 12:15:00,19.92,19.93,19.92,19.93,83100.0,15.0817,15.0893,15.0817,15.0893,83100.0
2011-12-23 12:20:00,19.93,19.95,19.93,19.95,199200.0,15.0893,15.1044,15.0893,15.1044,199200.0
2011-12-23 12:25:00,19.95,19.95,19.94,19.95,74400.0,15.1044,15.1044,15.0969,15.1044,74400.0
2011-12-23 12:30:00,19.95,19.96,19.95,19.96,167100.0,15.1044,15.112,15.1044,15.112,167100.0
2011-12-23 12:35:00,19.96,19.96,19.94,19.95,144600.0,15.112,15.112,15.0969,15.1044,144600.0
2011-12-23 12:40:00,19.95,19.96,19.94,19.95,156300.0,15.1044,15.112,15.0969,15.1044,156300.0
2011-12-23 12:45:00,19.95,19.96,19.95,19.96,108000.0,15.1044,15.112,15.1044,15.112,108000.0
2011-12-23 12:50:00,19.96,19.96,19.96,19.96,57000.0,15.112,15.112,15.112,15.112,57000.0
2011-12-23 12:55:00,19.96,19.97,19.96,19.97,180900.0,15.112,15.1196,15.112,15.1196,180900.0
2011-12-23 13:00:00,19.97,19.97,19.96,19.96,109800.0,15.1196,15.1196,15.112,15.112,109800.0
2011-12-23 13:05:00,19.96,19.98,19.96,19.98,217200.0,15.112,15.1272,15.112,15.1272,217200.0
2011-12-23 13:10:00,19.97,19.98,19.97,19.97,87600.0,15.1196,15.1272,15.1196,15.1196,87600.0
2011-12-23 13:15:00,19.97,19.97,19.96,19.96,81900.0,15.1196,15.1196,15.112,15.112,81900.0
2011-12-23 13:20:00,19.96,19.98,19.96,19.98,89100.0,15.112,15.1272,15.112,15.1272,89100.0
2011-12-23 13:25:00,19.98,19.98,19.96,19.97,163200.0,15.1272,15.1272,15.112,15.1196,163200.0
2011-12-23 13:30:00,19.97,19.97,19.97,19.97,118200.0,15.1196,15.1196,15.1196,15.1196,118200.0
2011-12-23 13:35:00,19.97,19.97,19.96,19.97,119700.0,15.1196,15.1196,15.112,15.1196,119700.0
2011-12-23 13:40:00,19.97,19.97,19.97,19.97,66900.0,15.1196,15.1196,15.1196,15.1196,66900.0
2011-12-23 13:45:00,19.97,19.98,19.97,19.97,244800.0,15.1196,15.1272,15.1196,15.1196,244800.0
2011-12-23 13:50:00,19.97,19.98,19.97,19.97,76500.0,15.1196,15.1272,15.1196,15.1196,76500.0
2011-12-23 13:55:00,19.97,19.98,19.97,19.98,105900.0,15.1196,15.1272,15.1196,15.1272,105900.0
2011-12-23 14:00:00,19.98,19.98,19.97,19.98,65700.0,15.1272,15.1272,15.1196,15.1272,65700.0
2011-12-23 14:05:00,19.98,19.98,19.97,19.97,157800.0,15.1272,15.1272,15.1196,15.1196,157800.0
2011-12-23 14:10:00,19.97,19.98,19.97,19.98,63300.0,15.1196,15.1272,15.1196,15.1272,63300.0
2011-12-23 14:15:00,19.98,19.98,19.97,19.98,179700.0,15.1272,15.1272,15.1196,15.1272,179700.0
2011-12-23 14:20:00,19.97,19.98,19.97,19.98,189300.0,15.1196,15.1272,15.1196,15.1272,189300.0
2011-12-23 14:25:00,19.98,19.98,19.97,19.97,175200.0,15.1272,15.1272,15.1196,15.1196,175200.0
2011-12-23 14:30:00,19.97,19.98,19.97,19.97,224400.0,15.1196,15.1272,15.1196,15.1196,224400.0
2011-12-23 14:35:00,19.97,19.97,19.97,19.97,150300.0,15.1196,15.1196,15.1196,15.1196,150300.0
2011-12-23 14:40:00,19.97,19.97,19.97,19.97,94500.0,15.1196,15.1196,15.1196,15.1196,94500.0
2011-12-23 14:45:00,19.97,19.97,19.96,19.97,287400.0,15.1196,15.1196,15.112,15.1196,287400.0
2011-12-23 14:50:00,19.97,19.97,19.96,19.97,173400.0,15.1196,15.1196,15.112,15.1196,173400.0
2011-12-23 14:55:00,19.97,19.97,19.96,19.97,105900.0,15.1196,15.1196,15.112,15.1196,105900.0
2011-12-23 15:00:00,19.96,19.97,19.96,19.97,192600.0,15.112,15.1196,15.112,15.1196,192600.0
2011-12-23 15:05:00,19.97,19.97,19.97,19.97,138600.0,15.1196,15.1196,15.1196,15.1196,138600.0
2011-12-23 15:10:00,19.97,19.97,19.96,19.96,211800.0,15.1196,15.1196,15.112,15.112,211800.0
2011-12-23 15:15:00,19.96,19.97,19.96,19.96,318300.0,15.112,15.1196,15.112,15.112,318300.0
2011-12-23 15:20:00,19.96,19.96,19.96,19.96,172500.0,15.112,15.112,15.112,15.112,172500.0
2011-12-23 15:25:00,19.96,19.97,19.95,19.95,358200.0,15.112,15.1196,15.1044,15.1044,358200.0
2011-12-23 15:30:00,19.95,19.96,19.95,19.96,223200.0,15.1044,15.112,15.1044,15.112,223200.0
2011-12-23 15:35:00,19.96,19.96,19.94,19.94,403800.0,15.112,15.112,15.0969,15.0969,403800.0
2011-12-23 15:40:00,19.94,19.98,19.94,19.98,392100.0,15.0969,15.1272,15.0969,15.1272,392100.0
2011-12-23 15:45:00,19.98,19.98,19.96,19.96,384000.0,15.1272,15.1272,15.112,15.112,384000.0
2011-12-23 15:50:00,19.96,19.98,19.96,19.98,322500.0,15.112,15.1272,15.112,15.1272,322500.0
2011-12-23 15:55:00,19.98,20.0,19.98,20.0,1705800.0,15.1272,15.1423,15.1272,15.1423,1705800.0
2011-12-27 09:30:00,19.97,19.99,19.93,19.93,1071900.0,15.1196,15.1347,15.0893,15.0893,1071900.0
2011-12-27 09:35:00,19.93,19.93,19.89,19.91,538200.0,15.0893,15.0893,15.059,15.0742,538200.0
2011-12-27 09:40:00,19.91,19.95,19.9,19.95,204600.0,15.0742,15.1044,15.0666,15.1044,204600.0
2011-12-27 09:45:00,19.95,19.95,19.92,19.94,319200.0,15.1044,15.1044,15.0817,15.0969,319200.0
2011-12-27 09:50:00,19.94,19.97,19.92,19.94,383400.0,15.0969,15.1196,15.0817,15.0969,383400.0
2011-12-27 09:55:00,19.95,19.98,19.95,19.98,242700.0,15.1044,15.1272,15.1044,15.1272,242700.0
2011-12-27 10:00:00,19.98,19.99,19.95,19.97,226200.0,15.1272,15.1347,15.1044,15.1196,226200.0
2011-12-27 10:05:00,19.97,19.99,19.97,19.98,266400.0,15.1196,15.1347,15.1196,15.1272,266400.0
2011-12-27 10:10:00,19.98,19.99,19.98,19.98,227100.0,15.1272,15.1347,15.1272,15.1272,227100.0
2011-12-27 10:15:00,19.98,19.99,19.97,19.98,247200.0,15.1272,15.1347,15.1196,15.1272,247200.0
2011-12-27 10:20:00,19.98,19.98,19.97,19.97,234000.0,15.1272,15.1272,15.1196,15.1196,234000.0
2011-12-27 10:25:00,19.98,19.98,19.97,19.98,183300.0,15.1272,15.1272,15.1196,15.1272,183300.0
2011-12-27 10:30:00,19.98,19.98,19.97,19.98,72300.0,15.1272,15.1272,15.1196,15.1272,72300.0
2011-12-27 10:35:00,19.98,19.98,19.97,19.98,134700.0,15.1272,15.1272,15.1196,15.1272,134700.0
2011-12-27 10:40:00,19.97,19.98,19.96,19.97,159600.0,15.1196,15.1272,15.112,15.1196,159600.0
2011-12-27 10:45:00,19.97,19.97,19.96,19.96,148500.0,15.1196,15.1196,15.112,15.112,148500.0
2011-12-27 10:50:00,19.96,19.96,19.95,19.95,201000.0,15.112,15.112,15.1044,15.1044,201000.0
2011-12-27 10:55:00,19.95,19.96,19.95,19.95,172800.0,15.1044,15.112,15.1044,15.1044,172800.0
2011-12-27 11:00:00,19.95,19.96,19.93,19.93,273900.0,15.1044,15.112,15.0893,15.0893,273900.0
2011-12-27 11:05:00,19.93,19.93,19.9,19.9,390300.0,15.0893,15.0893,15.0666,15.0666,390300.0
2011-12-27 11:10:00,19.89,19.91,19.89,19.91,310800.0,15.059,15.0742,15.059,15.0742,310800.0
2011-12-27 11:15:00,19.91,19.92,19.91,19.92,194700.0,15.0742,15.0817,15.0742,15.0817,194700.0
2011-12-27 11:20:00,19.93,19.93,19.93,19.93,109800.0,15.0893,15.0893,15.0893,15.0893,109800.0
2011-12-27 11:25:00,19.93,19.93,19.93,19.93,48600.0,15.0893,15.0893,15.0893,15.0893,48600.0
2011-12-27 11:30:00,19.93,19.93,19.91,19.91,180900.0,15.0893,15.0893,15.0742,15.0742,180900.0
2011-12-27 11:35:00,19.91,19.94,19.91,19.94,159300.0,15.0742,15.0969,15.0742,15.0969,159300.0
2011-12-27 11:40:00,19.94,19.94,19.93,19.93,100200.0,15.0969,15.0969,15.0893,15.0893,100200.0
2011-12-27 11:45:00,19.93,19.94,19.92,19.94,120600.0,15.0893,15.0969,15.0817,15.0969,120600.0
2011-12-27 11:50:00,19.94,19.94,19.93,19.94,74100.0,15.0969,15.0969,15.0893,15.0969,74100.0
2011-12-27 11:55:00,19.94,19.95,19.94,19.95,80100.0,15.0969,15.1044,15.0969,15.1044,80100.0
2011-12-27 12:00:00,19.94,19.95,19.94,19.94,125100.0,15.0969,15.1044,15.0969,15.0969,125100.0
2011-12-27 12:05:00,19.93,19.93,19.93,19.93,123600.0,15.0893,15.0893,15.0893,15.0893,123600.0
2011-12-27 12:10:00,19.93,19.93,19.92,19.92,128700.0,15.0893,15.0893,15.0817,15.0817,128700.0
2011-12-27 12:15:00,19.92,19.93,19.92,19.93,84000.0,15.0817,15.0893,15.0817,15.0893,84000.0
2011-12-27 12:20:00,19.92,19.93,19.92,19.92,106200.0,15.0817,15.0893,15.0817,15.0817,106200.0
2011-12-27 12:25:00,19.92,19.92,19.92,19.92,90000.0,15.0817,15.0817,15.0817,15.0817,90000.0
2011-12-27 12:30:00,19.92,19.92,19.92,19.92,117600.0,15.0817,15.0817,15.0817,15.0817,117600.0
2011-12-27 12:35:00,19.92,19.92,19.92,19.92,94500.0,15.0817,15.0817,15.0817,15.0817,94500.0
2011-12-27 12:40:00,19.92,19.95,19.92,19.95,230700.0,15.0817,15.1044,15.0817,15.1044,230700.0
2011-12-27 12:45:00,19.95,19.95,19.93,19.93,130200.0,15.1044,15.1044,15.0893,15.0893,130200.0
2011-12-27 12:50:00,19.93,19.93,19.93,19.93,108600.0,15.0893,15.0893,15.0893,15.0893,108600.0
2011-12-27 12:55:00,19.93,19.93,19.93,19.93,84000.0,15.0893,15.0893,15.0893,15.0893,84000.0
2011-12-27 13:00:00,19.93,19.93,19.93,19.93,114000.0,15.0893,15.0893,15.0893,15.0893,114000.0
2011-12-27 13:05:00,19.93,19.93,19.92,19.92,86700.0,15.0893,15.0893,15.0817,15.0817,86700.0
2011-12-27 13:10:00,19.92,19.92,19.9,19.91,86100.0,15.0817,15.0817,15.0666,15.0742,86100.0
2011-12-27 13:15:00,19.91,19.92,19.9,19.92,108000.0,15.0742,15.0817,15.0666,15.0817,108000.0
2011-12-27 13:20:00,19.92,19.93,19.91,19.92,76200.0,15.0817,15.0893,15.0742,15.0817,76200.0
2011-12-27 13:25:00,19.92,19.93,19.92,19.93,118800.0,15.0817,15.0893,15.0817,15.0893,118800.0
2011-12-27 13:30:00,19.93,19.93,19.91,19.91,97200.0,15.0893,15.0893,15.0742,15.0742,97200.0
2011-12-27 13:35:00,19.91,19.92,19.9,19.9,122400.0,15.0742,15.0817,15.0666,15.0666,122400.0
2011-12-27 13:40:00,19.91,19.91,19.9,19.91,86400.0,15.0742,15.0742,15.0666,15.0742,86400.0
2011-12-27 13:45:00,19.91,19.91,19.9,19.91,77400.0,15.0742,15.0742,15.0666,15.0742,77400.0
2011-12-27 13:50:00,19.91,19.92,19.91,19.91,94800.0,15.0742,15.0817,15.0742,15.0742,94800.0
2011-12-27 13:55:00,19.91,19.92,19.91,19.92,100200.0,15.0742,15.0817,15.0742,15.0817,100200.0
2011-12-27 14:00:00,19.91,19.93,19.91,19.93,74700.0,15.0742,15.0893,15.0742,15.0893,74700.0
2011-12-27 14:05:00,19.93,19.94,19.93,19.94,132600.0,15.0893,15.0969,15.0893,15.0969,132600.0
2011-12-27 14:10:00,19.94,19.96,19.94,19.96,72000.0,15.0969,15.112,15.0969,15.112,72000.0
2011-12-27 14:15:00,19.96,19.96,19.96,19.96,89400.0,15.112,15.112,15.112,15.112,89400.0
2011-12-27 14:20:00,19.96,19.96,19.94,19.95,112800.0,15.112,15.112,15.0969,15.1044,112800.0
2011-12-27 14:25:00,19.95,19.95,19.93,19.94,103800.0,15.1044,15.1044,15.0893,15.0969,103800.0
2011-12-27 14:30:00,19.94,19.95,19.93,19.95,116100.0,15.0969,15.1044,15.0893,15.1044,116100.0
2011-12-27 14:35:00,19.95,19.95,19.94,19.95,82500.0,15.1044,15.1044,15.0969,15.1044,82500.0
2011-12-27 14:40:00,19.95,19.96,19.94,19.96,151200.0,15.1044,15.112,15.0969,15.112,151200.0
2011-12-27 14:45:00,19.96,19.97,19.95,19.97,96900.0,15.112,15.1196,15.1044,15.1196,96900.0
2011-12-27 14:50:00,19.97,19.97,19.96,19.96,96600.0,15.1196,15.1196,15.112,15.112,96600.0
2011-12-27 14:55:00,19.96,19.96,19.93,19.94,199200.0,15.112,15.112,15.0893,15.0969,199200.0
2011-12-27 15:00:00,19.94,19.95,19.94,19.95,99300.0,15.0969,15.1044,15.0969,15.1044,99300.0
2011-12-27 15:05:00,19.95,19.95,19.94,19.95,117300.0,15.1044,15.1044,15.0969,15.1044,117300.0
2011-12-27 15:10:00,19.95,19.95,19.93,19.93,208800.0,15.1044,15.1044,15.0893,15.0893,208800.0
2011-12-27 15:15:00,19.93,19.95,19.93,19.95,89700.0,15.0893,15.1044,15.0893,15.1044,89700.0
2011-12-27 15:20:00,19.95,19.95,19.93,19.93,119100.0,15.1044,15.1044,15.0893,15.0893,119100.0
2011-12-27 15:25:00,19.93,19.94,19.93,19.94,144600.0,15.0893,15.0969,15.0893,15.0969,144600.0
2011-12-27 15:30:00,19.94,19.97,19.94,19.97,170100.0,15.0969,15.1196,15.0969,15.1196,170100.0
2011-12-27 15:35:00,19.96,19.97,19.95,19.96,178200.0,15.112,15.1196,15.1044,15.112,178200.0
2011-12-27 15:40:00,19.96,19.97,19.96,19.96,165000.0,15.112,15.1196,15.112,15.112,165000.0
2011-12-27 15:45:00,19.96,19.96,19.95,19.96,204000.0,15.112,15.112,15.1044,15.112,204000.0
2011-12-27 15:50:00,19.96,19.96,19.95,19.95,243300.0,15.112,15.112,15.1044,15.1044,243300.0
2011-12-27 15:55:00,19.95,19.95,19.94,19.94,675300.0,15.1044,15.1044,15.0969,15.0969,675300.0
2011-12-28 09:30:00,19.92,19.96,19.91,19.94,503100.0,15.0817,15.112,15.0742,15.0969,503100.0
2011-12-28 09:35:00,19.95,19.96,19.95,19.96,141900.0,15.1044,15.112,15.1044,15.112,141900.0
2011-12-28 09:40:00,19.96,19.98,19.95,19.97,234000.0,15.112,15.1272,15.1044,15.1196,234000.0
2011-12-28 09:45:00,19.97,19.97,19.94,19.97,150000.0,15.1196,15.1196,15.0969,15.1196,150000.0
2011-12-28 09:50:00,19.97,19.97,19.95,19.97,133800.0,15.1196,15.1196,15.1044,15.1196,133800.0
2011-12-28 09:55:00,19.97,19.98,19.96,19.97,189300.0,15.1196,15.1272,15.112,15.1196,189300.0
2011-12-28 10:00:00,19.97,19.97,19.95,19.97,328800.0,15.1196,15.1196,15.1044,15.1196,328800.0
2011-12-28 10:05:00,19.96,19.97,19.93,19.93,355500.0,15.112,15.1196,15.0893,15.0893,355500.0
2011-12-28 10:10:00,19.93,19.94,19.91,19.91,240600.0,15.0893,15.0969,15.0742,15.0742,240600.0
2011-12-28 10:15:00,19.91,19.91,19.89,19.9,421800.0,15.0742,15.0742,15.059,15.0666,421800.0
2011-12-28 10:20:00,19.9,19.9,19.88,19.88,240600.0,15.0666,15.0666,15.0514,15.0514,240600.0
2011-12-28 10:25:00,19.88,19.9,19.88,19.9,227700.0,15.0514,15.0666,15.0514,15.0666,227700.0
2011-12-28 10:30:00,19.9,19.93,19.9,19.91,270600.0,15.0666,15.0893,15.0666,15.0742,270600.0
2011-12-28 10:35:00,19.91,19.92,19.9,19.92,163800.0,15.0742,15.0817,15.0666,15.0817,163800.0
2011-12-28 10:40:00,19.92,19.93,19.92,19.93,131700.0,15.0817,15.0893,15.0817,15.0893,131700.0
2011-12-28 10:45:00,19.93,19.94,19.92,19.94,140400.0,15.0893,15.0969,15.0817,15.0969,140400.0
2011-12-28 10:50:00,19.94,19.94,19.91,19.93,228900.0,15.0969,15.0969,15.0742,15.0893,228900.0
2011-12-28 10:55:00,19.93,19.95,19.93,19.93,274800.0,15.0893,15.1044,15.0893,15.0893,274800.0
2011-12-28 11:00:00,19.93,19.93,19.91,19.93,173700.0,15.0893,15.0893,15.0742,15.0893,173700.0
2011-12-28 11:05:00,19.93,19.96,19.93,19.95,393000.0,15.0893,15.112,15.0893,15.1044,393000.0
2011-12-28 11:10:00,19.95,19.95,19.94,19.94,162900.0,15.1044,15.1044,15.0969,15.0969,162900.0
2011-12-28 11:15:00,19.95,19.95,19.94,19.94,390000.0,15.1044,15.1044,15.0969,15.0969,390000.0
2011-12-28 11:20:00,19.94,19.95,19.94,19.95,241500.0,15.0969,15.1044,15.0969,15.1044,241500.0
2011-12-28 11:25:00,19.94,19.97,19.94,19.95,268500.0,15.0969,15.1196,15.0969,15.1044,268500.0
2011-12-28 11:30:00,19.95,19.96,19.94,19.94,255900.0,15.1044,15.112,15.0969,15.0969,255900.0
2011-12-28 11:35:00,19.94,19.94,19.92,19.92,97200.0,15.0969,15.0969,15.0817,15.0817,97200.0
2011-12-28 11:40:00,19.93,19.93,19.92,19.92,151200.0,15.0893,15.0893,15.0817,15.0817,151200.0
2011-12-28 11:45:00,19.92,19.92,19.92,19.92,100500.0,15.0817,15.0817,15.0817,15.0817,100500.0
2011-12-28 11:50:00,19.92,19.93,19.91,19.92,165000.0,15.0817,15.0893,15.0742,15.0817,165000.0
2011-12-28 11:55:00,19.92,19.92,19.91,19.91,53100.0,15.0817,15.0817,15.0742,15.0742,53100.0
2011-12-28 12:00:00,19.91,19.92,19.91,19.91,91800.0,15.0742,15.0817,15.0742,15.0742,91800.0
2011-12-28 12:05:00,19.91,19.92,19.9,19.91,273600.0,15.0742,15.0817,15.0666,15.0742,273600.0
2011-12-28 12:10:00,19.91,19.91,19.9,19.9,122400.0,15.0742,15.0742,15.0666,15.0666,122400.0
2011-12-28 12:15:00,19.9,19.9,19.9,19.9,76200.0,15.0666,15.0666,15.0666,15.0666,76200.0
2011-12-28 12:20:00,19.9,19.9,19.9,19.9,103800.0,15.0666,15.0666,15.0666,15.0666,103800.0
2011-12-28 12:25:00,19.9,19.9,19.9,19.9,91200.0,15.0666,15.0666,15.0666,15.0666,91200.0
2011-12-28 12:30:00,19.9,19.9,19.89,19.89,157800.0,15.0666,15.0666,15.059,15.059,157800.0
2011-12-28 12:35:00,19.89,19.91,19.89,19.91,154500.0,15.059,15.0742,15.059,15.0742,154500.0
2011-12-28 12:40:00,19.91,19.91,19.9,19.91,104400.0,15.0742,15.0742,15.0666,15.0742,104400.0
2011-12-28 12:45:00,19.91,19.91,19.91,19.91,118500.0,15.0742,15.0742,15.0742,15.0742,118500.0
2011-12-28 12:50:00,19.91,19.92,19.91,19.92,192900.0,15.0742,15.0817,15.0742,15.0817,192900.0
2011-12-28 12:55:00,19.92,19.93,19.92,19.93,69600.0,15.0817,15.0893,15.0817,15.0893,69600.0
2011-12-28 13:00:00,19.93,19.93,19.92,19.93,153600.0,15.0893,15.0893,15.0817,15.0893,153600.0
2011-12-28 13:05:00,19.93,19.93,19.91,19.92,77400.0,15.0893,15.0893,15.0742,15.0817,77400.0
2011-12-28 13:10:00,19.92,19.92,19.91,19.92,71700.0,15.0817,15.0817,15.0742,15.0817,71700.0
2011-12-28 13:15:00,19.92,19.93,19.92,19.93,49200.0,15.0817,15.0893,15.0817,15.0893,49200.0
2011-12-28 13:20:00,19.93,19.93,19.93,19.93,59400.0,15.0893,15.0893,15.0893,15.0893,59400.0
2011-12-28 13:25:00,19.93,19.93,19.93,19.93,63900.0,15.0893,15.0893,15.0893,15.0893,63900.0
2011-12-28 13:30:00,19.93,19.94,19.93,19.94,63000.0,15.0893,15.0969,15.0893,15.0969,63000.0
2011-12-28 13:35:00,19.94,19.95,19.94,19.94,148200.0,15.0969,15.1044,15.0969,15.0969,148200.0
2011-12-28 13:40:00,19.94,19.94,19.93,19.93,73800.0,15.0969,15.0969,15.0893,15.0893,73800.0
2011-12-28 13:45:00,19.93,19.94,19.93,19.93,31800.0,15.0893,15.0969,15.0893,15.0893,31800.0
2011-12-28 13:50:00,19.93,19.94,19.93,19.93,137700.0,15.0893,15.0969,15.0893,15.0893,137700.0
2011-12-28 13:55:00,19.93,19.94,19.93,19.94,47400.0,15.0893,15.0969,15.0893,15.0969,47400.0
2011-12-28 14:00:00,19.94,19.94,19.94,19.94,126000.0,15.0969,15.0969,15.0969,15.0969,126000.0
2011-12-28 14:05:00,19.94,19.95,19.93,19.93,237900.0,15.0969,15.1044,15.0893,15.0893,237900.0
2011-12-28 14:10:00,19.93,19.94,19.93,19.93,121800.0,15.0893,15.0969,15.0893,15.0893,121800.0
2011-12-28 14:15:00,19.93,19.93,19.93,19.93,70500.0,15.0893,15.0893,15.0893,15.0893,70500.0
2011-12-28 14:20:00,19.93,19.94,19.93,19.94,68400.0,15.0893,15.0969,15.0893,15.0969,68400.0
2011-12-28 14:25:00,19.94,19.95,19.94,19.95,90000.0,15.0969,15.1044,15.0969,15.1044,90000.0
2011-12-28 14:30:00,19.95,19.96,19.95,19.96,94200.0,15.1044,15.112,15.1044,15.112,94200.0
2011-12-28 14:35:00,19.95,19.96,19.94,19.94,111000.0,15.1044,15.112,15.0969,15.0969,111000.0
2011-12-28 14:40:00,19.94,19.95,19.93,19.94,102900.0,15.0969,15.1044,15.0893,15.0969,102900.0
2011-12-28 14:45:00,19.94,19.94,19.94,19.94,87000.0,15.0969,15.0969,15.0969,15.0969,87000.0
2011-12-28 14:50:00,19.94,19.94,19.94,19.94,109200.0,15.0969,15.0969,15.0969,15.0969,109200.0
2011-12-28 14:55:00,19.94,19.95,19.94,19.94,127500.0,15.0969,15.1044,15.0969,15.0969,127500.0
2011-12-28 15:00:00,19.94,19.95,19.94,19.94,93900.0,15.0969,15.1044,15.0969,15.0969,93900.0
2011-12-28 15:05:00,19.95,19.95,19.93,19.94,186900.0,15.1044,15.1044,15.0893,15.0969,186900.0
2011-12-28 15:10:00,19.94,19.94,19.93,19.93,167100.0,15.0969,15.0969,15.0893,15.0893,167100.0
2011-12-28 15:15:00,19.93,19.93,19.9,19.91,273900.0,15.0893,15.0893,15.0666,15.0742,273900.0
2011-12-28 15:20:00,19.91,19.93,19.91,19.92,221100.0,15.0742,15.0893,15.0742,15.0817,221100.0
2011-12-28 15:25:00,19.92,19.92,19.9,19.9,215700.0,15.0817,15.0817,15.0666,15.0666,215700.0
2011-12-28 15:30:00,19.9,19.92,19.9,19.92,127200.0,15.0666,15.0817,15.0666,15.0817,127200.0
2011-12-28 15:35:00,19.92,19.93,19.91,19.93,376200.0,15.0817,15.0893,15.0742,15.0893,376200.0
2011-12-28 15:40:00,19.93,19.94,19.92,19.92,330900.0,15.0893,15.0969,15.0817,15.0817,330900.0
2011-12-28 15:45:00,19.92,19.93,19.91,19.93,243900.0,15.0817,15.0893,15.0742,15.0893,243900.0
2011-12-28 15:50:00,19.93,19.93,19.91,19.91,506100.0,15.0893,15.0893,15.0742,15.0742,506100.0
2011-12-28 15:55:00,19.91,19.92,19.9,19.92,669900.0,15.0742,15.0817,15.0666,15.0817,669900.0
2011-12-29 09:30:00,19.89,19.95,19.89,19.95,647100.0,15.059,15.1044,15.059,15.1044,647100.0
2011-12-29 09:35:00,19.95,19.96,19.92,19.92,252900.0,15.1044,15.112,15.0817,15.0817,252900.0
2011-12-29 09:40:00,19.93,19.94,19.92,19.93,262500.0,15.0893,15.0969,15.0817,15.0893,262500.0
2011-12-29 09:45:00,19.93,19.95,19.92,19.95,258300.0,15.0893,15.1044,15.0817,15.1044,258300.0
2011-12-29 09:50:00,19.95,19.96,19.94,19.96,342300.0,15.1044,15.112,15.0969,15.112,342300.0
2011-12-29 09:55:00,19.95,19.96,19.95,19.95,343200.0,15.1044,15.112,15.1044,15.1044,343200.0
2011-12-29 10:00:00,19.95,19.96,19.95,19.96,192600.0,15.1044,15.112,15.1044,15.112,192600.0
2011-12-29 10:05:00,19.96,19.96,19.94,19.96,195000.0,15.112,15.112,15.0969,15.112,195000.0
2011-12-29 10:10:00,19.96,19.96,19.92,19.92,271500.0,15.112,15.112,15.0817,15.0817,271500.0
2011-12-29 10:15:00,19.92,19.93,19.85,19.86,842100.0,15.0817,15.0893,15.0287,15.0363,842100.0
2011-12-29 10:20:00,19.86,19.87,19.78,19.85,1572300.0,15.0363,15.0439,14.9757,15.0287,1572300.0
2011-12-29 10:25:00,19.84,19.86,19.82,19.83,429300.0,15.0212,15.0363,15.006,15.0136,429300.0
2011-12-29 10:30:00,19.83,19.86,19.82,19.84,238200.0,15.0136,15.0363,15.006,15.0212,238200.0
2011-12-29 10:35:00,19.85,19.87,19.83,19.83,267900.0,15.0287,15.0439,15.0136,15.0136,267900.0
2011-12-29 10:40:00,19.83,19.84,19.8,19.82,393300.0,15.0136,15.0212,14.9909,15.006,393300.0
2011-12-29 10:45:00,19.82,19.85,19.82,19.85,342600.0,15.006,15.0287,15.006,15.0287,342600.0
2011-12-29 10:50:00,19.85,19.87,19.85,19.87,119700.0,15.0287,15.0439,15.0287,15.0439,119700.0
2011-12-29 10:55:00,19.87,19.88,19.86,19.86,204000.0,15.0439,15.0514,15.0363,15.0363,204000.0
2011-12-29 11:00:00,19.86,19.87,19.84,19.85,387300.0,15.0363,15.0439,15.0212,15.0287,387300.0
2011-12-29 11:05:00,19.85,19.86,19.83,19.83,376800.0,15.0287,15.0363,15.0136,15.0136,376800.0
2011-12-29 11:10:00,19.83,19.84,19.81,19.82,282900.0,15.0136,15.0212,14.9984,15.006,282900.0
2011-12-29 11:15:00,19.82,19.83,19.81,19.83,129300.0,15.006,15.0136,14.9984,15.0136,129300.0
2011-12-29 11:20:00,19.84,19.84,19.83,19.84,158700.0,15.0212,15.0212,15.0136,15.0212,158700.0
2011-12-29 11:25:00,19.83,19.86,19.83,19.85,144300.0,15.0136,15.0363,15.0136,15.0287,144300.0
2011-12-29 11:30:00,19.85,19.87,19.85,19.87,154200.0,15.0287,15.0439,15.0287,15.0439,154200.0
2011-12-29 11:35:00,19.87,19.89,19.87,19.88,174000.0,15.0439,15.059,15.0439,15.0514,174000.0
2011-12-29 11:40:00,19.88,19.89,19.88,19.88,88800.0,15.0514,15.059,15.0514,15.0514,88800.0
2011-12-29 11:45:00,19.88,19.88,19.87,19.88,120300.0,15.0514,15.0514,15.0439,15.0514,120300.0
2011-12-29 11:50:00,19.88,19.88,19.88,19.88,66600.0,15.0514,15.0514,15.0514,15.0514,66600.0
2011-12-29 11:55:00,19.88,19.9,19.88,19.9,167100.0,15.0514,15.0666,15.0514,15.0666,167100.0
2011-12-29 12:00:00,19.9,19.91,19.9,19.9,74400.0,15.0666,15.0742,15.0666,15.0666,74400.0
2011-12-29 12:05:00,19.9,19.91,19.9,19.9,81900.0,15.0666,15.0742,15.0666,15.0666,81900.0
2011-12-29 12:10:00,19.91,19.91,19.89,19.89,69900.0,15.0742,15.0742,15.059,15.059,69900.0
2011-12-29 12:15:00,19.89,19.9,19.88,19.9,52800.0,15.059,15.0666,15.0514,15.0666,52800.0
2011-12-29 12:20:00,19.9,19.91,19.9,19.91,52500.0,15.0666,15.0742,15.0666,15.0742,52500.0
2011-12-29 12:25:00,19.91,19.93,19.91,19.93,92400.0,15.0742,15.0893,15.0742,15.0893,92400.0
2011-12-29 12:30:00,19.92,19.93,19.92,19.93,75000.0,15.0817,15.0893,15.0817,15.0893,75000.0
2011-12-29 12:35:00,19.93,19.93,19.93,19.93,76200.0,15.0893,15.0893,15.0893,15.0893,76200.0
2011-12-29 12:40:00,19.93,19.94,19.93,19.94,63900.0,15.0893,15.0969,15.0893,15.0969,63900.0
2011-12-29 12:45:00,19.94,19.94,19.94,19.94,93900.0,15.0969,15.0969,15.0969,15.0969,93900.0
2011-12-29 12:50:00,19.94,19.94,19.94,19.94,28500.0,15.0969,15.0969,15.0969,15.0969,28500.0
2011-12-29 12:55:00,19.94,19.95,19.94,19.95,66000.0,15.0969,15.1044,15.0969,15.1044,66000.0
2011-12-29 13:00:00,19.95,19.95,19.95,19.95,113100.0,15.1044,15.1044,15.1044,15.1044,113100.0
2011-12-29 13:05:00,19.95,19.95,19.95,19.95,47700.0,15.1044,15.1044,15.1044,15.1044,47700.0
2011-12-29 13:10:00,19.95,19.96,19.95,19.95,121500.0,15.1044,15.112,15.1044,15.1044,121500.0
2011-12-29 13:15:00,19.95,19.95,19.95,19.95,48300.0,15.1044,15.1044,15.1044,15.1044,48300.0
2011-12-29 13:20:00,19.95,19.95,19.94,19.95,199500.0,15.1044,15.1044,15.0969,15.1044,199500.0
2011-12-29 13:25:00,19.95,19.95,19.94,19.94,73800.0,15.1044,15.1044,15.0969,15.0969,73800.0
2011-12-29 13:30:00,19.94,19.95,19.94,19.94,29400.0,15.0969,15.1044,15.0969,15.0969,29400.0
2011-12-29 13:35:00,19.95,19.95,19.94,19.95,81900.0,15.1044,15.1044,15.0969,15.1044,81900.0
2011-12-29 13:40:00,19.95,19.96,19.95,19.96,201900.0,15.1044,15.112,15.1044,15.112,201900.0
2011-12-29 13:45:00,19.96,19.96,19.96,19.96,94500.0,15.112,15.112,15.112,15.112,94500.0
2011-12-29 13:50:00,19.96,19.96,19.95,19.96,177300.0,15.112,15.112,15.1044,15.112,177300.0
2011-12-29 13:55:00,19.96,19.96,19.95,19.95,131100.0,15.112,15.112,15.1044,15.1044,131100.0
2011-12-29 14:00:00,19.96,19.96,19.96,19.96,97800.0,15.112,15.112,15.112,15.112,97800.0
2011-12-29 14:05:00,19.96,19.96,19.95,19.96,92100.0,15.112,15.112,15.1044,15.112,92100.0
2011-12-29 14:10:00,19.96,19.96,19.96,19.96,63900.0,15.112,15.112,15.112,15.112,63900.0
2011-12-29 14:15:00,19.96,19.96,19.95,19.96,91200.0,15.112,15.112,15.1044,15.112,91200.0
2011-12-29 14:20:00,19.96,19.96,19.95,19.96,152100.0,15.112,15.112,15.1044,15.112,152100.0
2011-12-29 14:25:00,19.96,19.96,19.96,19.96,54600.0,15.112,15.112,15.112,15.112,54600.0
2011-12-29 14:30:00,19.96,19.96,19.96,19.96,145500.0,15.112,15.112,15.112,15.112,145500.0
2011-12-29 14:35:00,19.96,19.96,19.95,19.96,117300.0,15.112,15.112,15.1044,15.112,117300.0
2011-12-29 14:40:00,19.95,19.96,19.95,19.96,110100.0,15.1044,15.112,15.1044,15.112,110100.0
2011-12-29 14:45:00,19.96,19.97,19.96,19.97,188400.0,15.112,15.1196,15.112,15.1196,188400.0
2011-12-29 14:50:00,19.97,19.97,19.96,19.97,156300.0,15.1196,15.1196,15.112,15.1196,156300.0
2011-12-29 14:55:00,19.97,19.98,19.97,19.98,154200.0,15.1196,15.1272,15.1196,15.1272,154200.0
2011-12-29 15:00:00,19.98,19.98,19.98,19.98,228900.0,15.1272,15.1272,15.1272,15.1272,228900.0
2011-12-29 15:05:00,19.98,19.98,19.97,19.98,131100.0,15.1272,15.1272,15.1196,15.1272,131100.0
2011-12-29 15:10:00,19.98,19.98,19.98,19.98,165600.0,15.1272,15.1272,15.1272,15.1272,165600.0
2011-12-29 15:15:00,19.98,19.98,19.98,19.98,201900.0,15.1272,15.1272,15.1272,15.1272,201900.0
2011-12-29 15:20:00,19.98,19.98,19.97,19.98,163200.0,15.1272,15.1272,15.1196,15.1272,163200.0
2011-12-29 15:25:00,19.98,19.98,19.97,19.98,161100.0,15.1272,15.1272,15.1196,15.1272,161100.0
2011-12-29 15:30:00,19.97,19.98,19.97,19.98,231000.0,15.1196,15.1272,15.1196,15.1272,231000.0
2011-12-29 15:35:00,19.98,19.99,19.98,19.99,306900.0,15.1272,15.1347,15.1272,15.1347,306900.0
2011-12-29 15:40:00,19.98,19.99,19.98,19.99,210000.0,15.1272,15.1347,15.1272,15.1347,210000.0
2011-12-29 15:45:00,19.99,19.99,19.99,19.99,323400.0,15.1347,15.1347,15.1347,15.1347,323400.0
2011-12-29 15:50:00,19.99,20.0,19.99,19.99,655200.0,15.1347,15.1423,15.1347,15.1347,655200.0
2011-12-29 15:55:00,19.99,20.0,19.98,19.99,1449600.0,15.1347,15.1423,15.1272,15.1347,1449600.0
2011-12-30 09:30:00,19.96,19.97,19.94,19.94,505800.0,15.112,15.1196,15.0969,15.0969,505800.0
2011-12-30 09:35:00,19.94,19.94,19.93,19.93,172200.0,15.0969,15.0969,15.0893,15.0893,172200.0
2011-12-30 09:40:00,19.93,19.95,19.91,19.94,246600.0,15.0893,15.1044,15.0742,15.0969,246600.0
2011-12-30 09:45:00,19.94,19.96,19.94,19.96,204300.0,15.0969,15.112,15.0969,15.112,204300.0
2011-12-30 09:50:00,19.96,19.97,19.95,19.97,147300.0,15.112,15.1196,15.1044,15.1196,147300.0
2011-12-30 09:55:00,19.97,19.98,19.95,19.96,157500.0,15.1196,15.1272,15.1044,15.112,157500.0
2011-12-30 10:00:00,19.96,19.97,19.95,19.95,164700.0,15.112,15.1196,15.1044,15.1044,164700.0
2011-12-30 10:05:00,19.95,19.96,19.94,19.95,129600.0,15.1044,15.112,15.0969,15.1044,129600.0
2011-12-30 10:10:00,19.95,19.97,19.95,19.97,97200.0,15.1044,15.1196,15.1044,15.1196,97200.0
2011-12-30 10:15:00,19.97,19.97,19.95,19.96,83400.0,15.1196,15.1196,15.1044,15.112,83400.0
2011-12-30 10:20:00,19.96,19.96,19.95,19.95,114900.0,15.112,15.112,15.1044,15.1044,114900.0
2011-12-30 10:25:00,19.95,19.96,19.94,19.95,113400.0,15.1044,15.112,15.0969,15.1044,113400.0
2011-12-30 10:30:00,19.95,19.95,19.94,19.95,111600.0,15.1044,15.1044,15.0969,15.1044,111600.0
2011-12-30 10:35:00,19.95,19.97,19.95,19.97,201900.0,15.1044,15.1196,15.1044,15.1196,201900.0
2011-12-30 10:40:00,19.97,19.98,19.97,19.97,353700.0,15.1196,15.1272,15.1196,15.1196,353700.0
2011-12-30 10:45:00,19.97,19.97,19.96,19.97,132900.0,15.1196,15.1196,15.112,15.1196,132900.0
2011-12-30 10:50:00,19.97,19.97,19.96,19.97,160800.0,15.1196,15.1196,15.112,15.1196,160800.0
2011-12-30 10:55:00,19.96,19.97,19.96,19.97,96000.0,15.112,15.1196,15.112,15.1196,96000.0
2011-12-30 11:00:00,19.97,19.98,19.97,19.97,92700.0,15.1196,15.1272,15.1196,15.1196,92700.0
2011-12-30 11:05:00,19.97,19.97,19.96,19.97,104700.0,15.1196,15.1196,15.112,15.1196,104700.0
2011-12-30 11:10:00,19.97,19.98,19.96,19.97,312000.0,15.1196,15.1272,15.112,15.1196,312000.0
2011-12-30 11:15:00,19.97,19.97,19.96,19.96,153900.0,15.1196,15.1196,15.112,15.112,153900.0
2011-12-30 11:20:00,19.96,19.97,19.96,19.97,198600.0,15.112,15.1196,15.112,15.1196,198600.0
2011-12-30 11:25:00,19.96,19.97,19.96,19.96,151800.0,15.112,15.1196,15.112,15.112,151800.0
2011-12-30 11:30:00,19.96,19.96,19.95,19.95,129000.0,15.112,15.112,15.1044,15.1044,129000.0
2011-12-30 11:35:00,19.95,19.96,19.95,19.95,73800.0,15.1044,15.112,15.1044,15.1044,73800.0
2011-12-30 11:40:00,19.95,19.96,19.95,19.95,69000.0,15.1044,15.112,15.1044,15.1044,69000.0
2011-12-30 11:45:00,19.95,19.95,19.93,19.93,211800.0,15.1044,15.1044,15.0893,15.0893,211800.0
2011-12-30 11:50:00,19.93,19.93,19.92,19.92,85200.0,15.0893,15.0893,15.0817,15.0817,85200.0
2011-12-30 11:55:00,19.92,19.93,19.9,19.9,313800.0,15.0817,15.0893,15.0666,15.0666,313800.0
2011-12-30 12:00:00,19.9,19.92,19.9,19.91,132600.0,15.0666,15.0817,15.0666,15.0742,132600.0
2011-12-30 12:05:00,19.91,19.92,19.91,19.92,79800.0,15.0742,15.0817,15.0742,15.0817,79800.0
2011-12-30 12:10:00,19.92,19.92,19.91,19.91,112500.0,15.0817,15.0817,15.0742,15.0742,112500.0
2011-12-30 12:15:00,19.91,19.91,19.9,19.91,139800.0,15.0742,15.0742,15.0666,15.0742,139800.0
2011-12-30 12:20:00,19.9,19.91,19.9,19.9,72600.0,15.0666,15.0742,15.0666,15.0666,72600.0
2011-12-30 12:25:00,19.9,19.9,19.9,19.9,69000.0,15.0666,15.0666,15.0666,15.0666,69000.0
2011-12-30 12:30:00,19.9,19.91,19.9,19.91,60300.0,15.0666,15.0742,15.0666,15.0742,60300.0
2011-12-30 12:35:00,19.9,19.91,19.9,19.91,210900.0,15.0666,15.0742,15.0666,15.0742,210900.0
2011-12-30 12:40:00,19.91,19.91,19.9,19.91,81300.0,15.0742,15.0742,15.0666,15.0742,81300.0
2011-12-30 12:45:00,19.91,19.91,19.91,19.91,56400.0,15.0742,15.0742,15.0742,15.0742,56400.0
2011-12-30 12:50:00,19.91,19.91,19.91,19.91,114600.0,15.0742,15.0742,15.0742,15.0742,114600.0
2011-12-30 12:55:00,19.91,19.92,19.91,19.91,65400.0,15.0742,15.0817,15.0742,15.0742,65400.0
2011-12-30 13:00:00,19.91,19.92,19.91,19.92,122100.0,15.0742,15.0817,15.0742,15.0817,122100.0
2011-12-30 13:05:00,19.92,19.94,19.92,19.94,145500.0,15.0817,15.0969,15.0817,15.0969,145500.0
2011-12-30 13:10:00,19.94,19.96,19.94,19.96,111000.0,15.0969,15.112,15.0969,15.112,111000.0
2011-12-30 13:15:00,19.96,19.96,19.96,19.96,101700.0,15.112,15.112,15.112,15.112,101700.0
2011-12-30 13:20:00,19.96,19.96,19.95,19.95,51900.0,15.112,15.112,15.1044,15.1044,51900.0
2011-12-30 13:25:00,19.95,19.96,19.95,19.95,142200.0,15.1044,15.112,15.1044,15.1044,142200.0
2011-12-30 13:30:00,19.95,19.95,19.95,19.95,94500.0,15.1044,15.1044,15.1044,15.1044,94500.0
2011-12-30 13:35:00,19.95,19.96,19.95,19.95,61200.0,15.1044,15.112,15.1044,15.1044,61200.0
2011-12-30 13:40:00,19.96,19.96,19.95,19.95,63300.0,15.112,15.112,15.1044,15.1044,63300.0
2011-12-30 13:45:00,19.95,19.96,19.95,19.95,10800.0,15.1044,15.112,15.1044,15.1044,10800.0
2011-12-30 13:50:00,19.95,19.96,19.95,19.95,58800.0,15.1044,15.112,15.1044,15.1044,58800.0
2011-12-30 13:55:00,19.95,19.95,19.95,19.95,34800.0,15.1044,15.1044,15.1044,15.1044,34800.0
2011-12-30 14:00:00,19.95,19.95,19.94,19.94,49200.0,15.1044,15.1044,15.0969,15.0969,49200.0
2011-12-30 14:05:00,19.94,19.94,19.94,19.94,26400.0,15.0969,15.0969,15.0969,15.0969,26400.0
2011-12-30 14:10:00,19.94,19.95,19.94,19.95,144600.0,15.0969,15.1044,15.0969,15.1044,144600.0
2011-12-30 14:15:00,19.95,19.95,19.94,19.94,55800.0,15.1044,15.1044,15.0969,15.0969,55800.0
2011-12-30 14:20:00,19.94,19.94,19.92,19.94,163500.0,15.0969,15.0969,15.0817,15.0969,163500.0
2011-12-30 14:25:00,19.94,19.94,19.93,19.94,82500.0,15.0969,15.0969,15.0893,15.0969,82500.0
2011-12-30 14:30:00,19.94,19.95,19.94,19.94,131100.0,15.0969,15.1044,15.0969,15.0969,131100.0
2011-12-30 14:35:00,19.94,19.94,19.94,19.94,83700.0,15.0969,15.0969,15.0969,15.0969,83700.0
2011-12-30 14:40:00,19.94,19.95,19.94,19.94,92700.0,15.0969,15.1044,15.0969,15.0969,92700.0
2011-12-30 14:45:00,19.94,19.94,19.94,19.94,67800.0,15.0969,15.0969,15.0969,15.0969,67800.0
2011-12-30 14:50:00,19.94,19.94,19.94,19.94,50700.0,15.0969,15.0969,15.0969,15.0969,50700.0
2011-12-30 14:55:00,19.94,19.95,19.94,19.94,202800.0,15.0969,15.1044,15.0969,15.0969,202800.0
2011-12-30 15:00:00,19.94,19.96,19.94,19.95,195300.0,15.0969,15.112,15.0969,15.1044,195300.0
2011-12-30 15:05:00,19.95,19.95,19.95,19.95,102000.0,15.1044,15.1044,15.1044,15.1044,102000.0
2011-12-30 15:10:00,19.95,19.96,19.94,19.96,128700.0,15.1044,15.112,15.0969,15.112,128700.0
2011-12-30 15:15:00,19.96,19.96,19.95,19.95,51000.0,15.112,15.112,15.1044,15.1044,51000.0
2011-12-30 15:20:00,19.95,19.96,19.95,19.95,126900.0,15.1044,15.112,15.1044,15.1044,126900.0
2011-12-30 15:25:00,19.95,19.96,19.94,19.94,102000.0,15.1044,15.112,15.0969,15.0969,102000.0
2011-12-30 15:30:00,19.94,19.95,19.94,19.94,136800.0,15.0969,15.1044,15.0969,15.0969,136800.0
2011-12-30 15:35:00,19.94,19.95,19.94,19.94,136800.0,15.0969,15.1044,15.0969,15.0969,136800.0
2011-12-30 15:40:00,19.95,19.96,19.94,19.96,153000.0,15.1044,15.112,15.0969,15.112,153000.0
2011-12-30 15:45:00,19.96,19.96,19.94,19.95,453600.0,15.112,15.112,15.0969,15.1044,453600.0
2011-12-30 15:50:00,19.95,19.95,19.93,19.93,502800.0,15.1044,15.1044,15.0893,15.0893,502800.0
2011-12-30 15:55:00,19.93,19.93,19.91,19.91,936600.0,15.0893,15.0893,15.0742,15.0742,936600.0
2012-01-03 09:30:00,19.99,20.06,19.96,20.05,3314100.0,15.1347,15.1877,15.112,15.1802,3314100.0
2012-01-03 09:35:00,20.05,20.11,20.0,20.08,916200.0,15.1802,15.2256,15.1423,15.2029,916200.0
2012-01-03 09:40:00,20.09,20.25,20.09,20.25,1344600.0,15.2104,15.3316,15.2104,15.3316,1344600.0
2012-01-03 09:45:00,20.25,20.25,20.15,20.18,796800.0,15.3316,15.3316,15.2559,15.2786,796800.0
2012-01-03 09:50:00,20.18,20.19,20.16,20.16,387000.0,15.2786,15.2861,15.2634,15.2634,387000.0
2012-01-03 09:55:00,20.16,20.19,20.15,20.18,292500.0,15.2634,15.2861,15.2559,15.2786,292500.0
2012-01-03 10:00:00,20.18,20.23,20.16,20.2,357000.0,15.2786,15.3164,15.2634,15.2937,357000.0
2012-01-03 10:05:00,20.2,20.24,20.2,20.22,554400.0,15.2937,15.324,15.2937,15.3089,554400.0
2012-01-03 10:10:00,20.22,20.25,20.22,20.24,387000.0,15.3089,15.3316,15.3089,15.324,387000.0
2012-01-03 10:15:00,20.24,20.25,20.22,20.23,355500.0,15.324,15.3316,15.3089,15.3164,355500.0
2012-01-03 10:20:00,20.23,20.24,20.19,20.19,515400.0,15.3164,15.324,15.2861,15.2861,515400.0
2012-01-03 10:25:00,20.19,20.2,20.18,20.18,291000.0,15.2861,15.2937,15.2786,15.2786,291000.0
2012-01-03 10:30:00,20.18,20.22,20.17,20.22,696000.0,15.2786,15.3089,15.271,15.3089,696000.0
2012-01-03 10:35:00,20.22,20.23,20.21,20.22,372000.0,15.3089,15.3164,15.3013,15.3089,372000.0
2012-01-03 10:40:00,20.22,20.25,20.22,20.24,270600.0,15.3089,15.3316,15.3089,15.324,270600.0
2012-01-03 10:45:00,20.24,20.25,20.24,20.25,251400.0,15.324,15.3316,15.324,15.3316,251400.0
2012-01-03 10:50:00,20.25,20.27,20.24,20.27,299100.0,15.3316,15.3467,15.324,15.3467,299100.0
2012-01-03 10:55:00,20.27,20.31,20.27,20.31,746700.0,15.3467,15.377,15.3467,15.377,746700.0
2012-01-03 11:00:00,20.31,20.31,20.27,20.28,383400.0,15.377,15.377,15.3467,15.3543,383400.0
2012-01-03 11:05:00,20.28,20.3,20.28,20.29,419400.0,15.3543,15.3694,15.3543,15.3619,419400.0
2012-01-03 11:10:00,20.29,20.32,20.29,20.32,375900.0,15.3619,15.3846,15.3619,15.3846,375900.0
2012-01-03 11:15:00,20.32,20.32,20.3,20.32,288300.0,15.3846,15.3846,15.3694,15.3846,288300.0
2012-01-03 11:20:00,20.32,20.32,20.31,20.31,347700.0,15.3846,15.3846,15.377,15.377,347700.0
2012-01-03 11:25:00,20.31,20.32,20.27,20.27,720300.0,15.377,15.3846,15.3467,15.3467,720300.0
2012-01-03 11:30:00,20.27,20.28,20.24,20.27,528900.0,15.3467,15.3543,15.324,15.3467,528900.0
2012-01-03 11:35:00,20.27,20.29,20.27,20.28,235800.0,15.3467,15.3619,15.3467,15.3543,235800.0
2012-01-03 11:40:00,20.28,20.28,20.25,20.26,346500.0,15.3543,15.3543,15.3316,15.3391,346500.0
2012-01-03 11:45:00,20.26,20.28,20.25,20.26,225000.0,15.3391,15.3543,15.3316,15.3391,225000.0
2012-01-03 11:50:00,20.26,20.28,20.26,20.28,215700.0,15.3391,15.3543,15.3391,15.3543,215700.0
2012-01-03 11:55:00,20.28,20.29,20.27,20.28,181500.0,15.3543,15.3619,15.3467,15.3543,181500.0
2012-01-03 12:00:00,20.28,20.28,20.27,20.28,143100.0,15.3543,15.3543,15.3467,15.3543,143100.0
2012-01-03 12:05:00,20.27,20.27,20.26,20.27,160200.0,15.3467,15.3467,15.3391,15.3467,160200.0
2012-01-03 12:10:00,20.27,20.27,20.26,20.26,146100.0,15.3467,15.3467,15.3391,15.3391,146100.0
2012-01-03 12:15:00,20.27,20.28,20.26,20.27,289200.0,15.3467,15.3543,15.3391,15.3467,289200.0
2012-01-03 12:20:00,20.27,20.28,20.27,20.28,122400.0,15.3467,15.3543,15.3467,15.3543,122400.0
2012-01-03 12:25:00,20.28,20.3,20.28,20.3,265500.0,15.3543,15.3694,15.3543,15.3694,265500.0
2012-01-03 12:30:00,20.29,20.3,20.27,20.27,199200.0,15.3619,15.3694,15.3467,15.3467,199200.0
2012-01-03 12:35:00,20.27,20.29,20.27,20.27,312300.0,15.3467,15.3619,15.3467,15.3467,312300.0
2012-01-03 12:40:00,20.27,20.3,20.27,20.3,155700.0,15.3467,15.3694,15.3467,15.3694,155700.0
2012-01-03 12:45:00,20.29,20.3,20.28,20.28,274200.0,15.3619,15.3694,15.3543,15.3543,274200.0
2012-01-03 12:50:00,20.28,20.3,20.28,20.29,249000.0,15.3543,15.3694,15.3543,15.3619,249000.0
2012-01-03 12:55:00,20.29,20.3,20.29,20.3,337800.0,15.3619,15.3694,15.3619,15.3694,337800.0
2012-01-03 13:00:00,20.29,20.3,20.29,20.3,177000.0,15.3619,15.3694,15.3619,15.3694,177000.0
2012-01-03 13:05:00,20.3,20.31,20.29,20.31,370200.0,15.3694,15.377,15.3619,15.377,370200.0
2012-01-03 13:10:00,20.31,20.31,20.29,20.3,221700.0,15.377,15.377,15.3619,15.3694,221700.0
2012-01-03 13:15:00,20.3,20.3,20.29,20.3,237000.0,15.3694,15.3694,15.3619,15.3694,237000.0
2012-01-03 13:20:00,20.3,20.3,20.29,20.3,106800.0,15.3694,15.3694,15.3619,15.3694,106800.0
2012-01-03 13:25:00,20.3,20.32,20.3,20.3,393000.0,15.3694,15.3846,15.3694,15.3694,393000.0
2012-01-03 13:30:00,20.3,20.32,20.3,20.32,386100.0,15.3694,15.3846,15.3694,15.3846,386100.0
2012-01-03 13:35:00,20.32,20.33,20.31,20.32,247200.0,15.3846,15.3921,15.377,15.3846,247200.0
2012-01-03 13:40:00,20.32,20.35,20.32,20.34,891000.0,15.3846,15.4073,15.3846,15.3997,891000.0
2012-01-03 13:45:00,20.34,20.35,20.32,20.34,306000.0,15.3997,15.4073,15.3846,15.3997,306000.0
2012-01-03 13:50:00,20.34,20.35,20.33,20.33,173100.0,15.3997,15.4073,15.3921,15.3921,173100.0
2012-01-03 13:55:00,20.33,20.34,20.33,20.33,271500.0,15.3921,15.3997,15.3921,15.3921,271500.0
2012-01-03 14:00:00,20.33,20.33,20.32,20.32,187200.0,15.3921,15.3921,15.3846,15.3846,187200.0
2012-01-03 14:05:00,20.32,20.33,20.29,20.29,307500.0,15.3846,15.3921,15.3619,15.3619,307500.0
2012-01-03 14:10:00,20.3,20.3,20.29,20.29,293700.0,15.3694,15.3694,15.3619,15.3619,293700.0
2012-01-03 14:15:00,20.29,20.29,20.27,20.28,248100.0,15.3619,15.3619,15.3467,15.3543,248100.0
2012-01-03 14:20:00,20.28,20.28,20.25,20.25,355200.0,15.3543,15.3543,15.3316,15.3316,355200.0
2012-01-03 14:25:00,20.25,20.27,20.25,20.27,350700.0,15.3316,15.3467,15.3316,15.3467,350700.0
2012-01-03 14:30:00,20.27,20.28,20.26,20.28,390300.0,15.3467,15.3543,15.3391,15.3543,390300.0
2012-01-03 14:35:00,20.28,20.28,20.27,20.27,266100.0,15.3543,15.3543,15.3467,15.3467,266100.0
2012-01-03 14:40:00,20.27,20.29,20.27,20.28,309000.0,15.3467,15.3619,15.3467,15.3543,309000.0
2012-01-03 14:45:00,20.28,20.29,20.27,20.27,198900.0,15.3543,15.3619,15.3467,15.3467,198900.0
2012-01-03 14:50:00,20.27,20.28,20.27,20.27,135600.0,15.3467,15.3543,15.3467,15.3467,135600.0
2012-01-03 14:55:00,20.28,20.28,20.26,20.27,320400.0,15.3543,15.3543,15.3391,15.3467,320400.0
2012-01-03 15:00:00,20.27,20.27,20.25,20.25,205800.0,15.3467,15.3467,15.3316,15.3316,205800.0
2012-01-03 15:05:00,20.25,20.25,20.24,20.25,360600.0,15.3316,15.3316,15.324,15.3316,360600.0
2012-01-03 15:10:00,20.25,20.25,20.25,20.25,107100.0,15.3316,15.3316,15.3316,15.3316,107100.0
2012-01-03 15:15:00,20.25,20.26,20.25,20.25,501300.0,15.3316,15.3391,15.3316,15.3316,501300.0
2012-01-03 15:20:00,20.26,20.26,20.2,20.2,560100.0,15.3391,15.3391,15.2937,15.2937,560100.0
2012-01-03 15:25:00,20.2,20.21,20.19,20.2,744600.0,15.2937,15.3013,15.2861,15.2937,744600.0
2012-01-03 15:30:00,20.2,20.21,20.15,20.15,963900.0,15.2937,15.3013,15.2559,15.2559,963900.0
2012-01-03 15:35:00,20.15,20.19,20.14,20.18,841500.0,15.2559,15.2861,15.2483,15.2786,841500.0
2012-01-03 15:40:00,20.19,20.19,20.16,20.16,936300.0,15.2861,15.2861,15.2634,15.2634,936300.0
2012-01-03 15:45:00,20.17,20.18,20.16,20.16,1152300.0,15.271,15.2786,15.2634,15.2634,1152300.0
2012-01-03 15:50:00,20.16,20.17,20.14,20.14,813900.0,15.2634,15.271,15.2483,15.2483,813900.0
2012-01-03 15:55:00,20.15,20.16,20.11,20.11,1999800.0,15.2559,15.2634,15.2256,15.2256,1999800.0
2012-01-04 09:30:00,20.07,20.12,20.02,20.02,1118100.0,15.1953,15.2332,15.1574,15.1574,1118100.0
2012-01-04 09:35:00,20.02,20.05,19.99,20.03,1631400.0,15.1574,15.1802,15.1347,15.165,1631400.0
2012-01-04 09:40:00,20.03,20.03,19.99,20.01,601500.0,15.165,15.165,15.1347,15.1499,601500.0
2012-01-04 09:45:00,20.01,20.01,19.98,19.99,504300.0,15.1499,15.1499,15.1272,15.1347,504300.0
2012-01-04 09:50:00,19.99,20.0,19.98,19.98,228300.0,15.1347,15.1423,15.1272,15.1272,228300.0
2012-01-04 09:55:00,19.98,19.99,19.96,19.97,485700.0,15.1272,15.1347,15.112,15.1196,485700.0
2012-01-04 10:00:00,19.97,19.97,19.91,19.91,815400.0,15.1196,15.1196,15.0742,15.0742,815400.0
2012-01-04 10:05:00,19.92,19.92,19.89,19.9,719400.0,15.0817,15.0817,15.059,15.0666,719400.0
2012-01-04 10:10:00,19.9,19.91,19.89,19.91,476400.0,15.0666,15.0742,15.059,15.0742,476400.0
2012-01-04 10:15:00,19.9,19.9,19.85,19.85,648300.0,15.0666,15.0666,15.0287,15.0287,648300.0
2012-01-04 10:20:00,19.85,19.88,19.84,19.88,544200.0,15.0287,15.0514,15.0212,15.0514,544200.0
2012-01-04 10:25:00,19.88,19.9,19.88,19.88,409500.0,15.0514,15.0666,15.0514,15.0514,409500.0
2012-01-04 10:30:00,19.89,19.9,19.87,19.9,419400.0,15.059,15.0666,15.0439,15.0666,419400.0
2012-01-04 10:35:00,19.9,19.91,19.88,19.91,250200.0,15.0666,15.0742,15.0514,15.0742,250200.0
2012-01-04 10:40:00,19.91,19.91,19.88,19.88,466800.0,15.0742,15.0742,15.0514,15.0514,466800.0
2012-01-04 10:45:00,19.88,19.9,19.87,19.89,400800.0,15.0514,15.0666,15.0439,15.059,400800.0
2012-01-04 10:50:00,19.89,19.89,19.86,19.87,266400.0,15.059,15.059,15.0363,15.0439,266400.0
2012-01-04 10:55:00,19.87,19.88,19.86,19.87,263700.0,15.0439,15.0514,15.0363,15.0439,263700.0
2012-01-04 11:00:00,19.87,19.88,19.86,19.87,378900.0,15.0439,15.0514,15.0363,15.0439,378900.0
2012-01-04 11:05:00,19.87,19.87,19.86,19.87,254100.0,15.0439,15.0439,15.0363,15.0439,254100.0
2012-01-04 11:10:00,19.87,19.88,19.86,19.88,321600.0,15.0439,15.0514,15.0363,15.0514,321600.0
2012-01-04 11:15:00,19.88,19.88,19.85,19.85,195600.0,15.0514,15.0514,15.0287,15.0287,195600.0
2012-01-04 11:20:00,19.85,19.88,19.85,19.85,295200.0,15.0287,15.0514,15.0287,15.0287,295200.0
2012-01-04 11:25:00,19.85,19.85,19.83,19.83,358500.0,15.0287,15.0287,15.0136,15.0136,358500.0
2012-01-04 11:30:00,19.84,19.84,19.83,19.83,419100.0,15.0212,15.0212,15.0136,15.0136,419100.0
2012-01-04 11:35:00,19.83,19.86,19.82,19.86,601200.0,15.0136,15.0363,15.006,15.0363,601200.0
2012-01-04 11:40:00,19.86,19.87,19.85,19.86,275700.0,15.0363,15.0439,15.0287,15.0363,275700.0
2012-01-04 11:45:00,19.86,19.87,19.86,19.86,215400.0,15.0363,15.0439,15.0363,15.0363,215400.0
2012-01-04 11:50:00,19.86,19.87,19.86,19.86,160800.0,15.0363,15.0439,15.0363,15.0363,160800.0
2012-01-04 11:55:00,19.86,19.86,19.84,19.85,235200.0,15.0363,15.0363,15.0212,15.0287,235200.0
2012-01-04 12:00:00,19.85,19.85,19.85,19.85,100200.0,15.0287,15.0287,15.0287,15.0287,100200.0
2012-01-04 12:05:00,19.85,19.86,19.84,19.86,390000.0,15.0287,15.0363,15.0212,15.0363,390000.0
2012-01-04 12:10:00,19.86,19.86,19.85,19.85,136200.0,15.0363,15.0363,15.0287,15.0287,136200.0
2012-01-04 12:15:00,19.85,19.86,19.85,19.86,260700.0,15.0287,15.0363,15.0287,15.0363,260700.0
2012-01-04 12:20:00,19.86,19.87,19.85,19.86,169500.0,15.0363,15.0439,15.0287,15.0363,169500.0
2012-01-04 12:25:00,19.86,19.86,19.86,19.86,62400.0,15.0363,15.0363,15.0363,15.0363,62400.0
2012-01-04 12:30:00,19.86,19.86,19.85,19.85,161700.0,15.0363,15.0363,15.0287,15.0287,161700.0
2012-01-04 12:35:00,19.85,19.86,19.84,19.85,141300.0,15.0287,15.0363,15.0212,15.0287,141300.0
2012-01-04 12:40:00,19.85,19.86,19.84,19.85,158700.0,15.0287,15.0363,15.0212,15.0287,158700.0
2012-01-04 12:45:00,19.85,19.85,19.84,19.85,309900.0,15.0287,15.0287,15.0212,15.0287,309900.0
2012-01-04 12:50:00,19.85,19.85,19.84,19.85,189300.0,15.0287,15.0287,15.0212,15.0287,189300.0
2012-01-04 12:55:00,19.85,19.86,19.85,19.86,108900.0,15.0287,15.0363,15.0287,15.0363,108900.0
2012-01-04 13:00:00,19.86,19.88,19.86,19.88,418200.0,15.0363,15.0514,15.0363,15.0514,418200.0
2012-01-04 13:05:00,19.88,19.89,19.87,19.88,282000.0,15.0514,15.059,15.0439,15.0514,282000.0
2012-01-04 13:10:00,19.88,19.88,19.87,19.87,73800.0,15.0514,15.0514,15.0439,15.0439,73800.0
2012-01-04 13:15:00,19.88,19.88,19.86,19.87,128100.0,15.0514,15.0514,15.0363,15.0439,128100.0
2012-01-04 13:20:00,19.87,19.87,19.86,19.87,63900.0,15.0439,15.0439,15.0363,15.0439,63900.0
2012-01-04 13:25:00,19.86,19.87,19.86,19.87,273600.0,15.0363,15.0439,15.0363,15.0439,273600.0
2012-01-04 13:30:00,19.87,19.87,19.86,19.87,79500.0,15.0439,15.0439,15.0363,15.0439,79500.0
2012-01-04 13:35:00,19.87,19.88,19.87,19.88,222300.0,15.0439,15.0514,15.0439,15.0514,222300.0
2012-01-04 13:40:00,19.88,19.88,19.87,19.88,124200.0,15.0514,15.0514,15.0439,15.0514,124200.0
2012-01-04 13:45:00,19.88,19.9,19.87,19.9,203400.0,15.0514,15.0666,15.0439,15.0666,203400.0
2012-01-04 13:50:00,19.9,19.9,19.89,19.9,215100.0,15.0666,15.0666,15.059,15.0666,215100.0
2012-01-04 13:55:00,19.91,19.91,19.9,19.91,150600.0,15.0742,15.0742,15.0666,15.0742,150600.0
2012-01-04 14:00:00,19.91,19.91,19.9,19.9,228000.0,15.0742,15.0742,15.0666,15.0666,228000.0
2012-01-04 14:05:00,19.9,19.92,19.9,19.91,183300.0,15.0666,15.0817,15.0666,15.0742,183300.0
2012-01-04 14:10:00,19.91,19.92,19.89,19.9,345000.0,15.0742,15.0817,15.059,15.0666,345000.0
2012-01-04 14:15:00,19.9,19.91,19.9,19.91,107700.0,15.0666,15.0742,15.0666,15.0742,107700.0
2012-01-04 14:20:00,19.91,19.91,19.9,19.91,174000.0,15.0742,15.0742,15.0666,15.0742,174000.0
2012-01-04 14:25:00,19.91,19.91,19.9,19.9,116400.0,15.0742,15.0742,15.0666,15.0666,116400.0
2012-01-04 14:30:00,19.9,19.91,19.9,19.91,322800.0,15.0666,15.0742,15.0666,15.0742,322800.0
2012-01-04 14:35:00,19.91,19.91,19.89,19.91,226800.0,15.0742,15.0742,15.059,15.0742,226800.0
2012-01-04 14:40:00,19.91,19.92,19.91,19.92,135600.0,15.0742,15.0817,15.0742,15.0817,135600.0
2012-01-04 14:45:00,19.92,19.94,19.92,19.93,379800.0,15.0817,15.0969,15.0817,15.0893,379800.0
2012-01-04 14:50:00,19.93,19.94,19.93,19.94,224100.0,15.0893,15.0969,15.0893,15.0969,224100.0
2012-01-04 14:55:00,19.94,19.94,19.92,19.93,238500.0,15.0969,15.0969,15.0817,15.0893,238500.0
2012-01-04 15:00:00,19.93,19.93,19.89,19.89,277500.0,15.0893,15.0893,15.059,15.059,277500.0
2012-01-04 15:05:00,19.9,19.91,19.89,19.91,243300.0,15.0666,15.0742,15.059,15.0742,243300.0
2012-01-04 15:10:00,19.91,19.92,19.9,19.91,297000.0,15.0742,15.0817,15.0666,15.0742,297000.0
2012-01-04 15:15:00,19.91,19.92,19.91,19.92,291000.0,15.0742,15.0817,15.0742,15.0817,291000.0
2012-01-04 15:20:00,19.92,19.93,19.92,19.93,274200.0,15.0817,15.0893,15.0817,15.0893,274200.0
2012-01-04 15:25:00,19.93,19.94,19.93,19.93,223200.0,15.0893,15.0969,15.0893,15.0893,223200.0
2012-01-04 15:30:00,19.93,19.94,19.93,19.94,399600.0,15.0893,15.0969,15.0893,15.0969,399600.0
2012-01-04 15:35:00,19.94,19.95,19.94,19.95,331800.0,15.0969,15.1044,15.0969,15.1044,331800.0
2012-01-04 15:40:00,19.95,19.96,19.94,19.94,587400.0,15.1044,15.112,15.0969,15.0969,587400.0
2012-01-04 15:45:00,19.94,19.94,19.91,19.91,577200.0,15.0969,15.0969,15.0742,15.0742,577200.0
2012-01-04 15:50:00,19.91,19.92,19.9,19.92,657600.0,15.0742,15.0817,15.0666,15.0817,657600.0
2012-01-04 15:55:00,19.92,19.92,19.89,19.9,1284000.0,15.0817,15.0817,15.059,15.0666,1284000.0
2012-01-05 09:30:00,19.8,19.8,19.69,19.7,1432800.0,14.9909,14.9909,14.9076,14.9152,1432800.0
2012-01-05 09:35:00,19.7,19.7,19.52,19.54,1554300.0,14.9152,14.9152,14.7789,14.794,1554300.0
2012-01-05 09:40:00,19.54,19.58,19.51,19.53,1369200.0,14.794,14.8243,14.7713,14.7865,1369200.0
2012-01-05 09:45:00,19.53,19.53,19.46,19.51,1482600.0,14.7865,14.7865,14.7335,14.7713,1482600.0
2012-01-05 09:50:00,19.51,19.55,19.49,19.54,1283700.0,14.7713,14.8016,14.7562,14.794,1283700.0
2012-01-05 09:55:00,19.54,19.58,19.53,19.58,1072500.0,14.794,14.8243,14.7865,14.8243,1072500.0
2012-01-05 10:00:00,19.58,19.58,19.5,19.54,1185000.0,14.8243,14.8243,14.7637,14.794,1185000.0
2012-01-05 10:05:00,19.54,19.6,19.53,19.6,749400.0,14.794,14.8395,14.7865,14.8395,749400.0
2012-01-05 10:10:00,19.6,19.62,19.58,19.6,545400.0,14.8395,14.8546,14.8243,14.8395,545400.0
2012-01-05 10:15:00,19.6,19.67,19.6,19.67,788400.0,14.8395,14.8924,14.8395,14.8924,788400.0
2012-01-05 10:20:00,19.67,19.69,19.63,19.64,571800.0,14.8924,14.9076,14.8622,14.8697,571800.0
2012-01-05 10:25:00,19.64,19.66,19.63,19.66,543600.0,14.8697,14.8849,14.8622,14.8849,543600.0
2012-01-05 10:30:00,19.66,19.7,19.66,19.7,960300.0,14.8849,14.9152,14.8849,14.9152,960300.0
2012-01-05 10:35:00,19.7,19.72,19.64,19.66,904800.0,14.9152,14.9303,14.8697,14.8849,904800.0
2012-01-05 10:40:00,19.66,19.68,19.63,19.63,348000.0,14.8849,14.9,14.8622,14.8622,348000.0
2012-01-05 10:45:00,19.63,19.64,19.6,19.61,511500.0,14.8622,14.8697,14.8395,14.847,511500.0
2012-01-05 10:50:00,19.61,19.63,19.59,19.63,380700.0,14.847,14.8622,14.8319,14.8622,380700.0
2012-01-05 10:55:00,19.63,19.63,19.61,19.61,246900.0,14.8622,14.8622,14.847,14.847,246900.0
2012-01-05 11:00:00,19.61,19.62,19.59,19.59,237000.0,14.847,14.8546,14.8319,14.8319,237000.0
2012-01-05 11:05:00,19.59,19.62,19.58,19.62,408000.0,14.8319,14.8546,14.8243,14.8546,408000.0
2012-01-05 11:10:00,19.62,19.64,19.62,19.63,611100.0,14.8546,14.8697,14.8546,14.8622,611100.0
2012-01-05 11:15:00,19.63,19.67,19.63,19.65,505800.0,14.8622,14.8924,14.8622,14.8773,505800.0
2012-01-05 11:20:00,19.66,19.7,19.65,19.69,472500.0,14.8849,14.9152,14.8773,14.9076,472500.0
2012-01-05 11:25:00,19.69,19.7,19.68,19.7,247500.0,14.9076,14.9152,14.9,14.9152,247500.0
2012-01-05 11:30:00,19.7,19.72,19.7,19.71,315000.0,14.9152,14.9303,14.9152,14.9227,315000.0
2012-01-05 11:35:00,19.71,19.72,19.71,19.71,144600.0,14.9227,14.9303,14.9227,14.9227,144600.0
2012-01-05 11:40:00,19.71,19.72,19.71,19.71,126000.0,14.9227,14.9303,14.9227,14.9227,126000.0
2012-01-05 11:45:00,19.71,19.73,19.71,19.73,275400.0,14.9227,14.9379,14.9227,14.9379,275400.0
2012-01-05 11:50:00,19.73,19.74,19.73,19.74,149100.0,14.9379,14.9454,14.9379,14.9454,149100.0
2012-01-05 11:55:00,19.74,19.74,19.73,19.74,169800.0,14.9454,14.9454,14.9379,14.9454,169800.0
2012-01-05 12:00:00,19.74,19.77,19.72,19.77,434100.0,14.9454,14.9682,14.9303,14.9682,434100.0
2012-01-05 12:05:00,19.77,19.79,19.76,19.79,288300.0,14.9682,14.9833,14.9606,14.9833,288300.0
2012-01-05 12:10:00,19.78,19.79,19.76,19.76,310200.0,14.9757,14.9833,14.9606,14.9606,310200.0
2012-01-05 12:15:00,19.77,19.78,19.76,19.77,211500.0,14.9682,14.9757,14.9606,14.9682,211500.0
2012-01-05 12:20:00,19.77,19.77,19.74,19.76,199800.0,14.9682,14.9682,14.9454,14.9606,199800.0
2012-01-05 12:25:00,19.77,19.79,19.76,19.79,296100.0,14.9682,14.9833,14.9606,14.9833,296100.0
2012-01-05 12:30:00,19.79,19.8,19.77,19.79,277200.0,14.9833,14.9909,14.9682,14.9833,277200.0
2012-01-05 12:35:00,19.79,19.8,19.79,19.8,127200.0,14.9833,14.9909,14.9833,14.9909,127200.0
2012-01-05 12:40:00,19.8,19.8,19.78,19.78,166500.0,14.9909,14.9909,14.9757,14.9757,166500.0
2012-01-05 12:45:00,19.78,19.79,19.76,19.77,227400.0,14.9757,14.9833,14.9606,14.9682,227400.0
2012-01-05 12:50:00,19.77,19.78,19.76,19.78,120600.0,14.9682,14.9757,14.9606,14.9757,120600.0
2012-01-05 12:55:00,19.77,19.79,19.77,19.77,156000.0,14.9682,14.9833,14.9682,14.9682,156000.0
2012-01-05 13:00:00,19.78,19.78,19.75,19.76,150900.0,14.9757,14.9757,14.953,14.9606,150900.0
2012-01-05 13:05:00,19.76,19.77,19.75,19.75,101400.0,14.9606,14.9682,14.953,14.953,101400.0
2012-01-05 13:10:00,19.76,19.76,19.75,19.75,102600.0,14.9606,14.9606,14.953,14.953,102600.0
2012-01-05 13:15:00,19.75,19.75,19.73,19.74,195000.0,14.953,14.953,14.9379,14.9454,195000.0
2012-01-05 13:20:00,19.74,19.76,19.74,19.75,106800.0,14.9454,14.9606,14.9454,14.953,106800.0
2012-01-05 13:25:00,19.75,19.75,19.73,19.74,271500.0,14.953,14.953,14.9379,14.9454,271500.0
2012-01-05 13:30:00,19.74,19.76,19.74,19.75,266100.0,14.9454,14.9606,14.9454,14.953,266100.0
2012-01-05 13:35:00,19.75,19.75,19.74,19.74,212100.0,14.953,14.953,14.9454,14.9454,212100.0
2012-01-05 13:40:00,19.74,19.75,19.74,19.75,262500.0,14.9454,14.953,14.9454,14.953,262500.0
2012-01-05 13:45:00,19.74,19.75,19.73,19.73,263700.0,14.9454,14.953,14.9379,14.9379,263700.0
2012-01-05 13:50:00,19.73,19.75,19.73,19.74,155100.0,14.9379,14.953,14.9379,14.9454,155100.0
2012-01-05 13:55:00,19.74,19.74,19.72,19.72,202800.0,14.9454,14.9454,14.9303,14.9303,202800.0
2012-01-05 14:00:00,19.73,19.74,19.72,19.73,387600.0,14.9379,14.9454,14.9303,14.9379,387600.0
2012-01-05 14:05:00,19.73,19.74,19.73,19.74,149700.0,14.9379,14.9454,14.9379,14.9454,149700.0
2012-01-05 14:10:00,19.74,19.75,19.74,19.74,299400.0,14.9454,14.953,14.9454,14.9454,299400.0
2012-01-05 14:15:00,19.74,19.74,19.73,19.73,216900.0,14.9454,14.9454,14.9379,14.9379,216900.0
2012-01-05 14:20:00,19.73,19.76,19.73,19.76,158700.0,14.9379,14.9606,14.9379,14.9606,158700.0
2012-01-05 14:25:00,19.75,19.77,19.75,19.76,212400.0,14.953,14.9682,14.953,14.9606,212400.0
2012-01-05 14:30:00,19.76,19.78,19.76,19.78,119400.0,14.9606,14.9757,14.9606,14.9757,119400.0
2012-01-05 14:35:00,19.78,19.8,19.77,19.8,160500.0,14.9757,14.9909,14.9682,14.9909,160500.0
2012-01-05 14:40:00,19.8,19.81,19.79,19.79,191700.0,14.9909,14.9984,14.9833,14.9833,191700.0
2012-01-05 14:45:00,19.79,19.79,19.78,19.78,187200.0,14.9833,14.9833,14.9757,14.9757,187200.0
2012-01-05 14:50:00,19.79,19.8,19.77,19.78,178200.0,14.9833,14.9909,14.9682,14.9757,178200.0
2012-01-05 14:55:00,19.78,19.79,19.78,19.78,261000.0,14.9757,14.9833,14.9757,14.9757,261000.0
2012-01-05 15:00:00,19.78,19.8,19.77,19.8,239700.0,14.9757,14.9909,14.9682,14.9909,239700.0
2012-01-05 15:05:00,19.8,19.83,19.8,19.81,447300.0,14.9909,15.0136,14.9909,14.9984,447300.0
2012-01-05 15:10:00,19.81,19.82,19.8,19.81,299400.0,14.9984,15.006,14.9909,14.9984,299400.0
2012-01-05 15:15:00,19.81,19.83,19.8,19.83,315600.0,14.9984,15.0136,14.9909,15.0136,315600.0
2012-01-05 15:20:00,19.82,19.85,19.82,19.85,437700.0,15.006,15.0287,15.006,15.0287,437700.0
2012-01-05 15:25:00,19.85,19.87,19.85,19.86,518400.0,15.0287,15.0439,15.0287,15.0363,518400.0
2012-01-05 15:30:00,19.86,19.86,19.83,19.83,371700.0,15.0363,15.0363,15.0136,15.0136,371700.0
2012-01-05 15:35:00,19.83,19.84,19.83,19.83,179400.0,15.0136,15.0212,15.0136,15.0136,179400.0
2012-01-05 15:40:00,19.83,19.85,19.83,19.85,498300.0,15.0136,15.0287,15.0136,15.0287,498300.0
2012-01-05 15:45:00,19.85,19.87,19.84,19.87,602100.0,15.0287,15.0439,15.0212,15.0439,602100.0
2012-01-05 15:50:00,19.87,19.87,19.84,19.84,425400.0,15.0439,15.0439,15.0212,15.0212,425400.0
2012-01-05 15:55:00,19.84,19.87,19.63,19.8,4475400.0,15.0212,15.0439,14.8622,14.9909,4475400.0
2012-01-06 09:30:00,19.81,19.82,19.74,19.75,892200.0,14.9984,15.006,14.9454,14.953,892200.0
2012-01-06 09:35:00,19.75,19.77,19.67,19.68,786300.0,14.953,14.9682,14.8924,14.9,786300.0
2012-01-06 09:40:00,19.68,19.69,19.64,19.69,677700.0,14.9,14.9076,14.8697,14.9076,677700.0
2012-01-06 09:45:00,19.69,19.7,19.65,19.68,380400.0,14.9076,14.9152,14.8773,14.9,380400.0
2012-01-06 09:50:00,19.68,19.68,19.62,19.63,443700.0,14.9,14.9,14.8546,14.8622,443700.0
2012-01-06 09:55:00,19.64,19.66,19.63,19.66,396000.0,14.8697,14.8849,14.8622,14.8849,396000.0
2012-01-06 10:00:00,19.66,19.66,19.64,19.64,521700.0,14.8849,14.8849,14.8697,14.8697,521700.0
2012-01-06 10:05:00,19.65,19.68,19.64,19.67,379200.0,14.8773,14.9,14.8697,14.8924,379200.0
2012-01-06 10:10:00,19.67,19.71,19.67,19.7,305100.0,14.8924,14.9227,14.8924,14.9152,305100.0
2012-01-06 10:15:00,19.71,19.71,19.67,19.69,319200.0,14.9227,14.9227,14.8924,14.9076,319200.0
2012-01-06 10:20:00,19.69,19.72,19.67,19.71,318900.0,14.9076,14.9303,14.8924,14.9227,318900.0
2012-01-06 10:25:00,19.71,19.71,19.68,19.68,420300.0,14.9227,14.9227,14.9,14.9,420300.0
2012-01-06 10:30:00,19.68,19.73,19.68,19.73,330900.0,14.9,14.9379,14.9,14.9379,330900.0
2012-01-06 10:35:00,19.73,19.74,19.72,19.73,240300.0,14.9379,14.9454,14.9303,14.9379,240300.0
2012-01-06 10:40:00,19.73,19.74,19.71,19.72,288900.0,14.9379,14.9454,14.9227,14.9303,288900.0
2012-01-06 10:45:00,19.72,19.74,19.71,19.74,230400.0,14.9303,14.9454,14.9227,14.9454,230400.0
2012-01-06 10:50:00,19.74,19.74,19.7,19.71,288600.0,14.9454,14.9454,14.9152,14.9227,288600.0
2012-01-06 10:55:00,19.71,19.71,19.68,19.69,301800.0,14.9227,14.9227,14.9,14.9076,301800.0
2012-01-06 11:00:00,19.69,19.69,19.67,19.69,266100.0,14.9076,14.9076,14.8924,14.9076,266100.0
2012-01-06 11:05:00,19.69,19.73,19.68,19.72,300600.0,14.9076,14.9379,14.9,14.9303,300600.0
2012-01-06 11:10:00,19.72,19.74,19.72,19.74,186000.0,14.9303,14.9454,14.9303,14.9454,186000.0
2012-01-06 11:15:00,19.74,19.75,19.74,19.75,210000.0,14.9454,14.953,14.9454,14.953,210000.0
2012-01-06 11:20:00,19.75,19.75,19.73,19.73,210300.0,14.953,14.953,14.9379,14.9379,210300.0
2012-01-06 11:25:00,19.73,19.73,19.72,19.73,195900.0,14.9379,14.9379,14.9303,14.9379,195900.0
2012-01-06 11:30:00,19.73,19.76,19.73,19.75,219000.0,14.9379,14.9606,14.9379,14.953,219000.0
2012-01-06 11:35:00,19.75,19.78,19.74,19.78,192900.0,14.953,14.9757,14.9454,14.9757,192900.0
2012-01-06 11:40:00,19.78,19.78,19.74,19.74,435600.0,14.9757,14.9757,14.9454,14.9454,435600.0
2012-01-06 11:45:00,19.74,19.74,19.73,19.73,207000.0,14.9454,14.9454,14.9379,14.9379,207000.0
2012-01-06 11:50:00,19.73,19.74,19.73,19.73,188400.0,14.9379,14.9454,14.9379,14.9379,188400.0
2012-01-06 11:55:00,19.73,19.73,19.72,19.73,148800.0,14.9379,14.9379,14.9303,14.9379,148800.0
2012-01-06 12:00:00,19.73,19.74,19.73,19.73,286500.0,14.9379,14.9454,14.9379,14.9379,286500.0
2012-01-06 12:05:00,19.73,19.73,19.71,19.72,172500.0,14.9379,14.9379,14.9227,14.9303,172500.0
2012-01-06 12:10:00,19.72,19.73,19.71,19.73,207600.0,14.9303,14.9379,14.9227,14.9379,207600.0
2012-01-06 12:15:00,19.72,19.73,19.72,19.73,79500.0,14.9303,14.9379,14.9303,14.9379,79500.0
2012-01-06 12:20:00,19.73,19.74,19.73,19.73,164700.0,14.9379,14.9454,14.9379,14.9379,164700.0
2012-01-06 12:25:00,19.73,19.73,19.73,19.73,66300.0,14.9379,14.9379,14.9379,14.9379,66300.0
2012-01-06 12:30:00,19.73,19.74,19.73,19.74,209100.0,14.9379,14.9454,14.9379,14.9454,209100.0
2012-01-06 12:35:00,19.74,19.74,19.73,19.74,40500.0,14.9454,14.9454,14.9379,14.9454,40500.0
2012-01-06 12:40:00,19.73,19.74,19.72,19.72,250500.0,14.9379,14.9454,14.9303,14.9303,250500.0
2012-01-06 12:45:00,19.73,19.73,19.7,19.72,155400.0,14.9379,14.9379,14.9152,14.9303,155400.0
2012-01-06 12:50:00,19.72,19.72,19.71,19.72,97800.0,14.9303,14.9303,14.9227,14.9303,97800.0
2012-01-06 12:55:00,19.72,19.73,19.72,19.73,114900.0,14.9303,14.9379,14.9303,14.9379,114900.0
2012-01-06 13:00:00,19.73,19.74,19.73,19.74,50100.0,14.9379,14.9454,14.9379,14.9454,50100.0
2012-01-06 13:05:00,19.74,19.75,19.73,19.75,102000.0,14.9454,14.953,14.9379,14.953,102000.0
2012-01-06 13:10:00,19.75,19.75,19.73,19.73,174600.0,14.953,14.953,14.9379,14.9379,174600.0
2012-01-06 13:15:00,19.73,19.75,19.73,19.75,94800.0,14.9379,14.953,14.9379,14.953,94800.0
2012-01-06 13:20:00,19.75,19.75,19.72,19.72,176100.0,14.953,14.953,14.9303,14.9303,176100.0
2012-01-06 13:25:00,19.72,19.72,19.71,19.71,125100.0,14.9303,14.9303,14.9227,14.9227,125100.0
2012-01-06 13:30:00,19.71,19.71,19.7,19.71,109800.0,14.9227,14.9227,14.9152,14.9227,109800.0
2012-01-06 13:35:00,19.71,19.75,19.71,19.75,119100.0,14.9227,14.953,14.9227,14.953,119100.0
2012-01-06 13:40:00,19.75,19.75,19.74,19.74,93600.0,14.953,14.953,14.9454,14.9454,93600.0
2012-01-06 13:45:00,19.74,19.75,19.74,19.75,70200.0,14.9454,14.953,14.9454,14.953,70200.0
2012-01-06 13:50:00,19.76,19.77,19.75,19.77,130500.0,14.9606,14.9682,14.953,14.9682,130500.0
2012-01-06 13:55:00,19.77,19.78,19.76,19.77,176100.0,14.9682,14.9757,14.9606,14.9682,176100.0
2012-01-06 14:00:00,19.78,19.78,19.77,19.77,112200.0,14.9757,14.9757,14.9682,14.9682,112200.0
2012-01-06 14:05:00,19.77,19.79,19.77,19.79,146100.0,14.9682,14.9833,14.9682,14.9833,146100.0
2012-01-06 14:10:00,19.78,19.79,19.76,19.76,157200.0,14.9757,14.9833,14.9606,14.9606,157200.0
2012-01-06 14:15:00,19.76,19.76,19.74,19.74,184200.0,14.9606,14.9606,14.9454,14.9454,184200.0
2012-01-06 14:20:00,19.74,19.75,19.74,19.74,150900.0,14.9454,14.953,14.9454,14.9454,150900.0
2012-01-06 14:25:00,19.74,19.74,19.73,19.73,195000.0,14.9454,14.9454,14.9379,14.9379,195000.0
2012-01-06 14:30:00,19.73,19.73,19.72,19.72,154800.0,14.9379,14.9379,14.9303,14.9303,154800.0
2012-01-06 14:35:00,19.72,19.73,19.72,19.72,272100.0,14.9303,14.9379,14.9303,14.9303,272100.0
2012-01-06 14:40:00,19.72,19.73,19.72,19.72,353400.0,14.9303,14.9379,14.9303,14.9303,353400.0
2012-01-06 14:45:00,19.72,19.73,19.71,19.71,234900.0,14.9303,14.9379,14.9227,14.9227,234900.0
2012-01-06 14:50:00,19.71,19.72,19.71,19.72,134400.0,14.9227,14.9303,14.9227,14.9303,134400.0
2012-01-06 14:55:00,19.72,19.72,19.7,19.7,267900.0,14.9303,14.9303,14.9152,14.9152,267900.0
2012-01-06 15:00:00,19.7,19.71,19.7,19.71,178800.0,14.9152,14.9227,14.9152,14.9227,178800.0
2012-01-06 15:05:00,19.71,19.71,19.7,19.7,170100.0,14.9227,14.9227,14.9152,14.9152,170100.0
2012-01-06 15:10:00,19.7,19.72,19.7,19.71,247500.0,14.9152,14.9303,14.9152,14.9227,247500.0
2012-01-06 15:15:00,19.71,19.71,19.69,19.69,210600.0,14.9227,14.9227,14.9076,14.9076,210600.0
2012-01-06 15:20:00,19.69,19.7,19.67,19.68,441900.0,14.9076,14.9152,14.8924,14.9,441900.0
2012-01-06 15:25:00,19.68,19.7,19.67,19.67,345600.0,14.9,14.9152,14.8924,14.8924,345600.0
2012-01-06 15:30:00,19.67,19.67,19.66,19.67,655200.0,14.8924,14.8924,14.8849,14.8924,655200.0
2012-01-06 15:35:00,19.67,19.67,19.66,19.67,450600.0,14.8924,14.8924,14.8849,14.8924,450600.0
2012-01-06 15:40:00,19.67,19.68,19.67,19.68,665100.0,14.8924,14.9,14.8924,14.9,665100.0
2012-01-06 15:45:00,19.68,19.69,19.66,19.66,695400.0,14.9,14.9076,14.8849,14.8849,695400.0
2012-01-06 15:50:00,19.67,19.67,19.66,19.67,641100.0,14.8924,14.8924,14.8849,14.8924,641100.0
2012-01-06 15:55:00,19.67,19.68,19.65,19.67,1146600.0,14.8924,14.9,14.8773,14.8924,1146600.0
2012-01-09 09:30:00,19.68,19.7,19.64,19.68,500100.0,14.9,14.9152,14.8697,14.9,500100.0
2012-01-09 09:35:00,19.69,19.74,19.68,19.72,266100.0,14.9076,14.9454,14.9,14.9303,266100.0
2012-01-09 09:40:00,19.72,19.72,19.68,19.69,317700.0,14.9303,14.9303,14.9,14.9076,317700.0
2012-01-09 09:45:00,19.69,19.73,19.68,19.72,628500.0,14.9076,14.9379,14.9,14.9303,628500.0
2012-01-09 09:50:00,19.72,19.76,19.7,19.72,333600.0,14.9303,14.9606,14.9152,14.9303,333600.0
2012-01-09 09:55:00,19.73,19.73,19.69,19.71,200100.0,14.9379,14.9379,14.9076,14.9227,200100.0
2012-01-09 10:00:00,19.7,19.72,19.69,19.7,502800.0,14.9152,14.9303,14.9076,14.9152,502800.0
2012-01-09 10:05:00,19.7,19.75,19.7,19.75,302700.0,14.9152,14.953,14.9152,14.953,302700.0
2012-01-09 10:10:00,19.75,19.78,19.75,19.78,333600.0,14.953,14.9757,14.953,14.9757,333600.0
2012-01-09 10:15:00,19.78,19.82,19.78,19.82,375300.0,14.9757,15.006,14.9757,15.006,375300.0
2012-01-09 10:20:00,19.82,19.83,19.82,19.82,428100.0,15.006,15.0136,15.006,15.006,428100.0
2012-01-09 10:25:00,19.82,19.84,19.82,19.84,314400.0,15.006,15.0212,15.006,15.0212,314400.0
2012-01-09 10:30:00,19.84,19.85,19.83,19.84,206100.0,15.0212,15.0287,15.0136,15.0212,206100.0
2012-01-09 10:35:00,19.84,19.85,19.79,19.8,783900.0,15.0212,15.0287,14.9833,14.9909,783900.0
2012-01-09 10:40:00,19.8,19.8,19.74,19.75,305700.0,14.9909,14.9909,14.9454,14.953,305700.0
2012-01-09 10:45:00,19.75,19.78,19.75,19.77,246900.0,14.953,14.9757,14.953,14.9682,246900.0
2012-01-09 10:50:00,19.77,19.78,19.76,19.76,162600.0,14.9682,14.9757,14.9606,14.9606,162600.0
2012-01-09 10:55:00,19.76,19.76,19.75,19.75,94200.0,14.9606,14.9606,14.953,14.953,94200.0
2012-01-09 11:00:00,19.75,19.75,19.75,19.75,96600.0,14.953,14.953,14.953,14.953,96600.0
2012-01-09 11:05:00,19.75,19.75,19.71,19.71,258300.0,14.953,14.953,14.9227,14.9227,258300.0
2012-01-09 11:10:00,19.71,19.71,19.69,19.7,226800.0,14.9227,14.9227,14.9076,14.9152,226800.0
2012-01-09 11:15:00,19.7,19.7,19.66,19.67,367200.0,14.9152,14.9152,14.8849,14.8924,367200.0
2012-01-09 11:20:00,19.67,19.69,19.67,19.68,168300.0,14.8924,14.9076,14.8924,14.9,168300.0
2012-01-09 11:25:00,19.68,19.71,19.68,19.7,244800.0,14.9,14.9227,14.9,14.9152,244800.0
2012-01-09 11:30:00,19.7,19.7,19.69,19.69,111300.0,14.9152,14.9152,14.9076,14.9076,111300.0
2012-01-09 11:35:00,19.69,19.69,19.68,19.68,225000.0,14.9076,14.9076,14.9,14.9,225000.0
2012-01-09 11:40:00,19.68,19.68,19.66,19.66,255000.0,14.9,14.9,14.8849,14.8849,255000.0
2012-01-09 11:45:00,19.67,19.68,19.65,19.67,297900.0,14.8924,14.9,14.8773,14.8924,297900.0
2012-01-09 11:50:00,19.67,19.69,19.67,19.69,105300.0,14.8924,14.9076,14.8924,14.9076,105300.0
2012-01-09 11:55:00,19.69,19.7,19.68,19.69,172800.0,14.9076,14.9152,14.9,14.9076,172800.0
2012-01-09 12:00:00,19.69,19.69,19.68,19.68,78900.0,14.9076,14.9076,14.9,14.9,78900.0
2012-01-09 12:05:00,19.68,19.68,19.66,19.67,504600.0,14.9,14.9,14.8849,14.8924,504600.0
2012-01-09 12:10:00,19.66,19.67,19.66,19.67,136200.0,14.8849,14.8924,14.8849,14.8924,136200.0
2012-01-09 12:15:00,19.67,19.67,19.66,19.66,68100.0,14.8924,14.8924,14.8849,14.8849,68100.0
2012-01-09 12:20:00,19.66,19.67,19.66,19.66,84000.0,14.8849,14.8924,14.8849,14.8849,84000.0
2012-01-09 12:25:00,19.67,19.68,19.66,19.68,140700.0,14.8924,14.9,14.8849,14.9,140700.0
2012-01-09 12:30:00,19.68,19.69,19.67,19.68,98400.0,14.9,14.9076,14.8924,14.9,98400.0
2012-01-09 12:35:00,19.68,19.7,19.68,19.7,136200.0,14.9,14.9152,14.9,14.9152,136200.0
2012-01-09 12:40:00,19.7,19.7,19.69,19.69,100200.0,14.9152,14.9152,14.9076,14.9076,100200.0
2012-01-09 12:45:00,19.69,19.69,19.68,19.68,90600.0,14.9076,14.9076,14.9,14.9,90600.0
2012-01-09 12:50:00,19.68,19.69,19.68,19.69,65400.0,14.9,14.9076,14.9,14.9076,65400.0
2012-01-09 12:55:00,19.68,19.68,19.68,19.68,74700.0,14.9,14.9,14.9,14.9,74700.0
2012-01-09 13:00:00,19.68,19.69,19.68,19.69,108600.0,14.9,14.9076,14.9,14.9076,108600.0
2012-01-09 13:05:00,19.69,19.69,19.68,19.69,43500.0,14.9076,14.9076,14.9,14.9076,43500.0
2012-01-09 13:10:00,19.69,19.69,19.68,19.69,54300.0,14.9076,14.9076,14.9,14.9076,54300.0
2012-01-09 13:15:00,19.69,19.71,19.69,19.71,81900.0,14.9076,14.9227,14.9076,14.9227,81900.0
2012-01-09 13:20:00,19.7,19.71,19.68,19.68,53700.0,14.9152,14.9227,14.9,14.9,53700.0
2012-01-09 13:25:00,19.69,19.69,19.68,19.69,195600.0,14.9076,14.9076,14.9,14.9076,195600.0
2012-01-09 13:30:00,19.69,19.7,19.69,19.69,193800.0,14.9076,14.9152,14.9076,14.9076,193800.0
2012-01-09 13:35:00,19.69,19.7,19.69,19.69,90600.0,14.9076,14.9152,14.9076,14.9076,90600.0
2012-01-09 13:40:00,19.69,19.7,19.69,19.7,97500.0,14.9076,14.9152,14.9076,14.9152,97500.0
2012-01-09 13:45:00,19.69,19.71,19.69,19.71,205800.0,14.9076,14.9227,14.9076,14.9227,205800.0
2012-01-09 13:50:00,19.71,19.71,19.71,19.71,106200.0,14.9227,14.9227,14.9227,14.9227,106200.0
2012-01-09 13:55:00,19.71,19.72,19.71,19.71,175500.0,14.9227,14.9303,14.9227,14.9227,175500.0
2012-01-09 14:00:00,19.71,19.72,19.71,19.71,197100.0,14.9227,14.9303,14.9227,14.9227,197100.0
2012-01-09 14:05:00,19.71,19.72,19.71,19.72,174900.0,14.9227,14.9303,14.9227,14.9303,174900.0
2012-01-09 14:10:00,19.72,19.73,19.72,19.72,223500.0,14.9303,14.9379,14.9303,14.9303,223500.0
2012-01-09 14:15:00,19.72,19.72,19.72,19.72,130500.0,14.9303,14.9303,14.9303,14.9303,130500.0
2012-01-09 14:20:00,19.72,19.73,19.72,19.73,243600.0,14.9303,14.9379,14.9303,14.9379,243600.0
2012-01-09 14:25:00,19.73,19.74,19.73,19.74,122700.0,14.9379,14.9454,14.9379,14.9454,122700.0
2012-01-09 14:30:00,19.74,19.75,19.74,19.74,188700.0,14.9454,14.953,14.9454,14.9454,188700.0
2012-01-09 14:35:00,19.74,19.75,19.74,19.74,106200.0,14.9454,14.953,14.9454,14.9454,106200.0
2012-01-09 14:40:00,19.74,19.75,19.74,19.75,159900.0,14.9454,14.953,14.9454,14.953,159900.0
2012-01-09 14:45:00,19.75,19.75,19.73,19.73,292500.0,14.953,14.953,14.9379,14.9379,292500.0
2012-01-09 14:50:00,19.73,19.74,19.72,19.73,146700.0,14.9379,14.9454,14.9303,14.9379,146700.0
2012-01-09 14:55:00,19.73,19.74,19.73,19.73,127500.0,14.9379,14.9454,14.9379,14.9379,127500.0
2012-01-09 15:00:00,19.73,19.74,19.73,19.73,163500.0,14.9379,14.9454,14.9379,14.9379,163500.0
2012-01-09 15:05:00,19.73,19.74,19.73,19.74,186600.0,14.9379,14.9454,14.9379,14.9454,186600.0
2012-01-09 15:10:00,19.73,19.74,19.71,19.72,182100.0,14.9379,14.9454,14.9227,14.9303,182100.0
2012-01-09 15:15:00,19.71,19.72,19.7,19.7,150900.0,14.9227,14.9303,14.9152,14.9152,150900.0
2012-01-09 15:20:00,19.7,19.71,19.7,19.71,315900.0,14.9152,14.9227,14.9152,14.9227,315900.0
2012-01-09 15:25:00,19.71,19.71,19.71,19.71,124800.0,14.9227,14.9227,14.9227,14.9227,124800.0
2012-01-09 15:30:00,19.71,19.71,19.71,19.71,153300.0,14.9227,14.9227,14.9227,14.9227,153300.0
2012-01-09 15:35:00,19.71,19.71,19.69,19.7,299400.0,14.9227,14.9227,14.9076,14.9152,299400.0
2012-01-09 15:40:00,19.7,19.73,19.7,19.72,260700.0,14.9152,14.9379,14.9152,14.9303,260700.0
2012-01-09 15:45:00,19.72,19.73,19.72,19.72,370800.0,14.9303,14.9379,14.9303,14.9303,370800.0
2012-01-09 15:50:00,19.72,19.73,19.72,19.72,512400.0,14.9303,14.9379,14.9303,14.9303,512400.0
2012-01-09 15:55:00,19.72,19.74,19.72,19.72,1251300.0,14.9303,14.9454,14.9303,14.9303,1251300.0
2012-01-10 09:30:00,19.84,19.9,19.74,19.9,674100.0,15.0212,15.0666,14.9454,15.0666,674100.0
2012-01-10 09:35:00,19.89,19.9,19.84,19.86,280800.0,15.059,15.0666,15.0212,15.0363,280800.0
2012-01-10 09:40:00,19.86,19.87,19.8,19.8,216000.0,15.0363,15.0439,14.9909,14.9909,216000.0
2012-01-10 09:45:00,19.81,19.81,19.78,19.8,324600.0,14.9984,14.9984,14.9757,14.9909,324600.0
2012-01-10 09:50:00,19.8,19.84,19.8,19.81,238500.0,14.9909,15.0212,14.9909,14.9984,238500.0
2012-01-10 09:55:00,19.81,19.84,19.81,19.84,147900.0,14.9984,15.0212,14.9984,15.0212,147900.0
2012-01-10 10:00:00,19.84,19.87,19.84,19.87,279900.0,15.0212,15.0439,15.0212,15.0439,279900.0
2012-01-10 10:05:00,19.87,19.87,19.84,19.84,222000.0,15.0439,15.0439,15.0212,15.0212,222000.0
2012-01-10 10:10:00,19.84,19.86,19.82,19.84,275700.0,15.0212,15.0363,15.006,15.0212,275700.0
2012-01-10 10:15:00,19.84,19.85,19.83,19.83,256200.0,15.0212,15.0287,15.0136,15.0136,256200.0
2012-01-10 10:20:00,19.83,19.83,19.81,19.83,141000.0,15.0136,15.0136,14.9984,15.0136,141000.0
2012-01-10 10:25:00,19.83,19.84,19.79,19.8,354000.0,15.0136,15.0212,14.9833,14.9909,354000.0
2012-01-10 10:30:00,19.8,19.81,19.8,19.81,152700.0,14.9909,14.9984,14.9909,14.9984,152700.0
2012-01-10 10:35:00,19.81,19.83,19.8,19.82,223500.0,14.9984,15.0136,14.9909,15.006,223500.0
2012-01-10 10:40:00,19.81,19.82,19.8,19.81,205500.0,14.9984,15.006,14.9909,14.9984,205500.0
2012-01-10 10:45:00,19.8,19.81,19.79,19.79,91800.0,14.9909,14.9984,14.9833,14.9833,91800.0
2012-01-10 10:50:00,19.79,19.79,19.78,19.78,170400.0,14.9833,14.9833,14.9757,14.9757,170400.0
2012-01-10 10:55:00,19.78,19.81,19.78,19.81,194100.0,14.9757,14.9984,14.9757,14.9984,194100.0
2012-01-10 11:00:00,19.81,19.81,19.79,19.79,215400.0,14.9984,14.9984,14.9833,14.9833,215400.0
2012-01-10 11:05:00,19.79,19.81,19.79,19.8,172800.0,14.9833,14.9984,14.9833,14.9909,172800.0
2012-01-10 11:10:00,19.8,19.82,19.8,19.82,181500.0,14.9909,15.006,14.9909,15.006,181500.0
2012-01-10 11:15:00,19.81,19.82,19.81,19.82,271800.0,14.9984,15.006,14.9984,15.006,271800.0
2012-01-10 11:20:00,19.82,19.83,19.8,19.81,295800.0,15.006,15.0136,14.9909,14.9984,295800.0
2012-01-10 11:25:00,19.81,19.82,19.78,19.8,192600.0,14.9984,15.006,14.9757,14.9909,192600.0
2012-01-10 11:30:00,19.79,19.8,19.79,19.79,101100.0,14.9833,14.9909,14.9833,14.9833,101100.0
2012-01-10 11:35:00,19.8,19.8,19.79,19.79,80400.0,14.9909,14.9909,14.9833,14.9833,80400.0
2012-01-10 11:40:00,19.79,19.81,19.79,19.8,120900.0,14.9833,14.9984,14.9833,14.9909,120900.0
2012-01-10 11:45:00,19.8,19.81,19.8,19.8,61800.0,14.9909,14.9984,14.9909,14.9909,61800.0
2012-01-10 11:50:00,19.8,19.81,19.8,19.8,128400.0,14.9909,14.9984,14.9909,14.9909,128400.0
2012-01-10 11:55:00,19.8,19.81,19.8,19.81,122400.0,14.9909,14.9984,14.9909,14.9984,122400.0
2012-01-10 12:00:00,19.81,19.81,19.81,19.81,55500.0,14.9984,14.9984,14.9984,14.9984,55500.0
2012-01-10 12:05:00,19.81,19.82,19.81,19.81,135900.0,14.9984,15.006,14.9984,14.9984,135900.0
2012-01-10 12:10:00,19.81,19.81,19.81,19.81,42600.0,14.9984,14.9984,14.9984,14.9984,42600.0
2012-01-10 12:15:00,19.81,19.82,19.8,19.8,223200.0,14.9984,15.006,14.9909,14.9909,223200.0
2012-01-10 12:20:00,19.8,19.8,19.79,19.8,91200.0,14.9909,14.9909,14.9833,14.9909,91200.0
2012-01-10 12:25:00,19.79,19.8,19.77,19.77,195600.0,14.9833,14.9909,14.9682,14.9682,195600.0
2012-01-10 12:30:00,19.77,19.79,19.77,19.77,175800.0,14.9682,14.9833,14.9682,14.9682,175800.0
2012-01-10 12:35:00,19.78,19.78,19.76,19.76,178800.0,14.9757,14.9757,14.9606,14.9606,178800.0
2012-01-10 12:40:00,19.77,19.77,19.76,19.77,68700.0,14.9682,14.9682,14.9606,14.9682,68700.0
2012-01-10 12:45:00,19.77,19.78,19.76,19.77,122100.0,14.9682,14.9757,14.9606,14.9682,122100.0
2012-01-10 12:50:00,19.77,19.77,19.75,19.76,126000.0,14.9682,14.9682,14.953,14.9606,126000.0
2012-01-10 12:55:00,19.77,19.77,19.76,19.76,98400.0,14.9682,14.9682,14.9606,14.9606,98400.0
2012-01-10 13:00:00,19.77,19.77,19.76,19.76,126600.0,14.9682,14.9682,14.9606,14.9606,126600.0
2012-01-10 13:05:00,19.76,19.77,19.76,19.76,116400.0,14.9606,14.9682,14.9606,14.9606,116400.0
2012-01-10 13:10:00,19.76,19.76,19.75,19.75,138900.0,14.9606,14.9606,14.953,14.953,138900.0
2012-01-10 13:15:00,19.75,19.77,19.74,19.77,109500.0,14.953,14.9682,14.9454,14.9682,109500.0
2012-01-10 13:20:00,19.76,19.77,19.75,19.76,249600.0,14.9606,14.9682,14.953,14.9606,249600.0
2012-01-10 13:25:00,19.76,19.76,19.75,19.75,198900.0,14.9606,14.9606,14.953,14.953,198900.0
2012-01-10 13:30:00,19.76,19.78,19.75,19.77,139500.0,14.9606,14.9757,14.953,14.9682,139500.0
2012-01-10 13:35:00,19.77,19.77,19.76,19.77,159000.0,14.9682,14.9682,14.9606,14.9682,159000.0
2012-01-10 13:40:00,19.77,19.78,19.76,19.78,163800.0,14.9682,14.9757,14.9606,14.9757,163800.0
2012-01-10 13:45:00,19.78,19.78,19.76,19.76,170700.0,14.9757,14.9757,14.9606,14.9606,170700.0
2012-01-10 13:50:00,19.76,19.76,19.76,19.76,49500.0,14.9606,14.9606,14.9606,14.9606,49500.0
2012-01-10 13:55:00,19.76,19.77,19.76,19.77,87000.0,14.9606,14.9682,14.9606,14.9682,87000.0
2012-01-10 14:00:00,19.76,19.77,19.76,19.76,156000.0,14.9606,14.9682,14.9606,14.9606,156000.0
2012-01-10 14:05:00,19.76,19.77,19.76,19.76,133200.0,14.9606,14.9682,14.9606,14.9606,133200.0
2012-01-10 14:10:00,19.76,19.77,19.75,19.76,93300.0,14.9606,14.9682,14.953,14.9606,93300.0
2012-01-10 14:15:00,19.76,19.77,19.76,19.77,97800.0,14.9606,14.9682,14.9606,14.9682,97800.0
2012-01-10 14:20:00,19.77,19.77,19.75,19.75,103200.0,14.9682,14.9682,14.953,14.953,103200.0
2012-01-10 14:25:00,19.75,19.76,19.75,19.75,95400.0,14.953,14.9606,14.953,14.953,95400.0
2012-01-10 14:30:00,19.75,19.75,19.75,19.75,87300.0,14.953,14.953,14.953,14.953,87300.0
2012-01-10 14:35:00,19.75,19.75,19.74,19.75,190800.0,14.953,14.953,14.9454,14.953,190800.0
2012-01-10 14:40:00,19.75,19.75,19.73,19.74,174600.0,14.953,14.953,14.9379,14.9454,174600.0
2012-01-10 14:45:00,19.74,19.75,19.73,19.73,277500.0,14.9454,14.953,14.9379,14.9379,277500.0
2012-01-10 14:50:00,19.73,19.74,19.73,19.73,136800.0,14.9379,14.9454,14.9379,14.9379,136800.0
2012-01-10 14:55:00,19.73,19.73,19.71,19.71,324600.0,14.9379,14.9379,14.9227,14.9227,324600.0
2012-01-10 15:00:00,19.71,19.72,19.71,19.71,227400.0,14.9227,14.9303,14.9227,14.9227,227400.0
2012-01-10 15:05:00,19.71,19.72,19.7,19.7,294900.0,14.9227,14.9303,14.9152,14.9152,294900.0
2012-01-10 15:10:00,19.7,19.7,19.67,19.67,513900.0,14.9152,14.9152,14.8924,14.8924,513900.0
2012-01-10 15:15:00,19.67,19.67,19.66,19.67,435600.0,14.8924,14.8924,14.8849,14.8924,435600.0
2012-01-10 15:20:00,19.67,19.68,19.66,19.67,229800.0,14.8924,14.9,14.8849,14.8924,229800.0
2012-01-10 15:25:00,19.67,19.69,19.67,19.68,342000.0,14.8924,14.9076,14.8924,14.9,342000.0
2012-01-10 15:30:00,19.68,19.68,19.66,19.67,589200.0,14.9,14.9,14.8849,14.8924,589200.0
2012-01-10 15:35:00,19.67,19.67,19.66,19.66,418500.0,14.8924,14.8924,14.8849,14.8849,418500.0
2012-01-10 15:40:00,19.66,19.7,19.66,19.69,502800.0,14.8849,14.9152,14.8849,14.9076,502800.0
2012-01-10 15:45:00,19.69,19.7,19.68,19.69,518700.0,14.9076,14.9152,14.9,14.9076,518700.0
2012-01-10 15:50:00,19.69,19.7,19.68,19.69,701700.0,14.9076,14.9152,14.9,14.9076,701700.0
2012-01-10 15:55:00,19.69,19.7,19.67,19.68,1457400.0,14.9076,14.9152,14.8924,14.9,1457400.0
2012-01-11 09:30:00,19.69,19.72,19.68,19.69,581100.0,14.9076,14.9303,14.9,14.9076,581100.0
2012-01-11 09:35:00,19.7,19.73,19.69,19.73,211200.0,14.9152,14.9379,14.9076,14.9379,211200.0
2012-01-11 09:40:00,19.73,19.75,19.73,19.73,355800.0,14.9379,14.953,14.9379,14.9379,355800.0
2012-01-11 09:45:00,19.73,19.74,19.71,19.74,471000.0,14.9379,14.9454,14.9227,14.9454,471000.0
2012-01-11 09:50:00,19.74,19.75,19.73,19.74,284700.0,14.9454,14.953,14.9379,14.9454,284700.0
2012-01-11 09:55:00,19.74,19.74,19.7,19.7,174300.0,14.9454,14.9454,14.9152,14.9152,174300.0
2012-01-11 10:00:00,19.71,19.72,19.69,19.71,256800.0,14.9227,14.9303,14.9076,14.9227,256800.0
2012-01-11 10:05:00,19.71,19.72,19.69,19.72,213900.0,14.9227,14.9303,14.9076,14.9303,213900.0
2012-01-11 10:10:00,19.71,19.73,19.71,19.73,220200.0,14.9227,14.9379,14.9227,14.9379,220200.0
2012-01-11 10:15:00,19.73,19.74,19.73,19.74,167100.0,14.9379,14.9454,14.9379,14.9454,167100.0
2012-01-11 10:20:00,19.74,19.75,19.73,19.74,159900.0,14.9454,14.953,14.9379,14.9454,159900.0
2012-01-11 10:25:00,19.74,19.75,19.74,19.74,312900.0,14.9454,14.953,14.9454,14.9454,312900.0
2012-01-11 10:30:00,19.74,19.74,19.74,19.74,197100.0,14.9454,14.9454,14.9454,14.9454,197100.0
2012-01-11 10:35:00,19.74,19.74,19.72,19.73,253800.0,14.9454,14.9454,14.9303,14.9379,253800.0
2012-01-11 10:40:00,19.72,19.73,19.7,19.7,243000.0,14.9303,14.9379,14.9152,14.9152,243000.0
2012-01-11 10:45:00,19.7,19.72,19.7,19.72,103200.0,14.9152,14.9303,14.9152,14.9303,103200.0
2012-01-11 10:50:00,19.72,19.73,19.72,19.73,87900.0,14.9303,14.9379,14.9303,14.9379,87900.0
2012-01-11 10:55:00,19.73,19.74,19.72,19.73,166800.0,14.9379,14.9454,14.9303,14.9379,166800.0
2012-01-11 11:00:00,19.73,19.75,19.73,19.74,222300.0,14.9379,14.953,14.9379,14.9454,222300.0
2012-01-11 11:05:00,19.74,19.74,19.73,19.74,163800.0,14.9454,14.9454,14.9379,14.9454,163800.0
2012-01-11 11:10:00,19.74,19.74,19.74,19.74,81000.0,14.9454,14.9454,14.9454,14.9454,81000.0
2012-01-11 11:15:00,19.74,19.75,19.74,19.75,114300.0,14.9454,14.953,14.9454,14.953,114300.0
2012-01-11 11:20:00,19.75,19.77,19.75,19.77,134400.0,14.953,14.9682,14.953,14.9682,134400.0
2012-01-11 11:25:00,19.77,19.77,19.75,19.76,206100.0,14.9682,14.9682,14.953,14.9606,206100.0
2012-01-11 11:30:00,19.76,19.77,19.76,19.77,202500.0,14.9606,14.9682,14.9606,14.9682,202500.0
2012-01-11 11:35:00,19.77,19.77,19.77,19.77,77400.0,14.9682,14.9682,14.9682,14.9682,77400.0
2012-01-11 11:40:00,19.77,19.8,19.77,19.8,256500.0,14.9682,14.9909,14.9682,14.9909,256500.0
2012-01-11 11:45:00,19.8,19.83,19.8,19.83,334200.0,14.9909,15.0136,14.9909,15.0136,334200.0
2012-01-11 11:50:00,19.83,19.83,19.82,19.83,529800.0,15.0136,15.0136,15.006,15.0136,529800.0
2012-01-11 11:55:00,19.83,19.83,19.82,19.82,315900.0,15.0136,15.0136,15.006,15.006,315900.0
2012-01-11 12:00:00,19.82,19.83,19.81,19.81,407100.0,15.006,15.0136,14.9984,14.9984,407100.0
2012-01-11 12:05:00,19.82,19.82,19.81,19.82,203400.0,15.006,15.006,14.9984,15.006,203400.0
2012-01-11 12:10:00,19.82,19.82,19.8,19.8,250500.0,15.006,15.006,14.9909,14.9909,250500.0
2012-01-11 12:15:00,19.8,19.8,19.78,19.79,263100.0,14.9909,14.9909,14.9757,14.9833,263100.0
2012-01-11 12:20:00,19.79,19.8,19.79,19.8,185700.0,14.9833,14.9909,14.9833,14.9909,185700.0
2012-01-11 12:25:00,19.8,19.8,19.78,19.78,165300.0,14.9909,14.9909,14.9757,14.9757,165300.0
2012-01-11 12:30:00,19.78,19.78,19.77,19.77,146700.0,14.9757,14.9757,14.9682,14.9682,146700.0
2012-01-11 12:35:00,19.77,19.77,19.77,19.77,60900.0,14.9682,14.9682,14.9682,14.9682,60900.0
2012-01-11 12:40:00,19.77,19.78,19.76,19.77,113400.0,14.9682,14.9757,14.9606,14.9682,113400.0
2012-01-11 12:45:00,19.77,19.79,19.77,19.78,135900.0,14.9682,14.9833,14.9682,14.9757,135900.0
2012-01-11 12:50:00,19.78,19.79,19.78,19.78,286800.0,14.9757,14.9833,14.9757,14.9757,286800.0
2012-01-11 12:55:00,19.78,19.79,19.78,19.79,312600.0,14.9757,14.9833,14.9757,14.9833,312600.0
2012-01-11 13:00:00,19.79,19.79,19.77,19.77,149400.0,14.9833,14.9833,14.9682,14.9682,149400.0
2012-01-11 13:05:00,19.77,19.78,19.77,19.77,108600.0,14.9682,14.9757,14.9682,14.9682,108600.0
2012-01-11 13:10:00,19.77,19.78,19.75,19.75,96600.0,14.9682,14.9757,14.953,14.953,96600.0
2012-01-11 13:15:00,19.76,19.76,19.75,19.76,116400.0,14.9606,14.9606,14.953,14.9606,116400.0
2012-01-11 13:20:00,19.76,19.77,19.76,19.77,42300.0,14.9606,14.9682,14.9606,14.9682,42300.0
2012-01-11 13:25:00,19.77,19.79,19.77,19.79,100500.0,14.9682,14.9833,14.9682,14.9833,100500.0
2012-01-11 13:30:00,19.79,19.79,19.78,19.78,147900.0,14.9833,14.9833,14.9757,14.9757,147900.0
2012-01-11 13:35:00,19.78,19.8,19.78,19.8,229800.0,14.9757,14.9909,14.9757,14.9909,229800.0
2012-01-11 13:40:00,19.8,19.81,19.8,19.8,265800.0,14.9909,14.9984,14.9909,14.9909,265800.0
2012-01-11 13:45:00,19.79,19.8,19.79,19.79,240900.0,14.9833,14.9909,14.9833,14.9833,240900.0
2012-01-11 13:50:00,19.8,19.8,19.78,19.78,208200.0,14.9909,14.9909,14.9757,14.9757,208200.0
2012-01-11 13:55:00,19.78,19.78,19.77,19.77,137700.0,14.9757,14.9757,14.9682,14.9682,137700.0
2012-01-11 14:00:00,19.77,19.78,19.77,19.77,175200.0,14.9682,14.9757,14.9682,14.9682,175200.0
2012-01-11 14:05:00,19.77,19.78,19.76,19.78,180900.0,14.9682,14.9757,14.9606,14.9757,180900.0
2012-01-11 14:10:00,19.78,19.79,19.78,19.79,98100.0,14.9757,14.9833,14.9757,14.9833,98100.0
2012-01-11 14:15:00,19.79,19.79,19.78,19.78,66900.0,14.9833,14.9833,14.9757,14.9757,66900.0
2012-01-11 14:20:00,19.78,19.78,19.77,19.78,165600.0,14.9757,14.9757,14.9682,14.9757,165600.0
2012-01-11 14:25:00,19.78,19.79,19.77,19.78,192900.0,14.9757,14.9833,14.9682,14.9757,192900.0
2012-01-11 14:30:00,19.78,19.78,19.77,19.77,113100.0,14.9757,14.9757,14.9682,14.9682,113100.0
2012-01-11 14:35:00,19.77,19.78,19.77,19.78,70800.0,14.9682,14.9757,14.9682,14.9757,70800.0
2012-01-11 14:40:00,19.78,19.78,19.78,19.78,224700.0,14.9757,14.9757,14.9757,14.9757,224700.0
2012-01-11 14:45:00,19.78,19.78,19.77,19.77,143100.0,14.9757,14.9757,14.9682,14.9682,143100.0
2012-01-11 14:50:00,19.77,19.77,19.77,19.77,36600.0,14.9682,14.9682,14.9682,14.9682,36600.0
2012-01-11 14:55:00,19.77,19.79,19.77,19.79,321300.0,14.9682,14.9833,14.9682,14.9833,321300.0
2012-01-11 15:00:00,19.79,19.79,19.79,19.79,50400.0,14.9833,14.9833,14.9833,14.9833,50400.0
2012-01-11 15:05:00,19.79,19.8,19.79,19.8,156300.0,14.9833,14.9909,14.9833,14.9909,156300.0
2012-01-11 15:10:00,19.8,19.8,19.79,19.8,135300.0,14.9909,14.9909,14.9833,14.9909,135300.0
2012-01-11 15:15:00,19.79,19.8,19.79,19.8,230100.0,14.9833,14.9909,14.9833,14.9909,230100.0
2012-01-11 15:20:00,19.8,19.8,19.8,19.8,180300.0,14.9909,14.9909,14.9909,14.9909,180300.0
2012-01-11 15:25:00,19.8,19.83,19.8,19.83,424200.0,14.9909,15.0136,14.9909,15.0136,424200.0
2012-01-11 15:30:00,19.83,19.83,19.82,19.83,272700.0,15.0136,15.0136,15.006,15.0136,272700.0
2012-01-11 15:35:00,19.83,19.83,19.83,19.83,195900.0,15.0136,15.0136,15.0136,15.0136,195900.0
2012-01-11 15:40:00,19.83,19.84,19.83,19.83,414300.0,15.0136,15.0212,15.0136,15.0136,414300.0
2012-01-11 15:45:00,19.83,19.84,19.82,19.82,505500.0,15.0136,15.0212,15.006,15.006,505500.0
2012-01-11 15:50:00,19.83,19.83,19.82,19.82,505200.0,15.0136,15.0136,15.006,15.006,505200.0
2012-01-11 15:55:00,19.82,19.82,19.81,19.81,902100.0,15.006,15.006,14.9984,14.9984,902100.0
2012-01-12 09:30:00,19.93,20.0,19.92,19.98,1081200.0,15.0893,15.1423,15.0817,15.1272,1081200.0
2012-01-12 09:35:00,19.98,20.0,19.96,19.97,546300.0,15.1272,15.1423,15.112,15.1196,546300.0
2012-01-12 09:40:00,19.97,19.97,19.93,19.95,592800.0,15.1196,15.1196,15.0893,15.1044,592800.0
2012-01-12 09:45:00,19.95,19.96,19.93,19.94,361200.0,15.1044,15.112,15.0893,15.0969,361200.0
2012-01-12 09:50:00,19.95,19.96,19.94,19.94,362700.0,15.1044,15.112,15.0969,15.0969,362700.0
2012-01-12 09:55:00,19.94,19.95,19.93,19.94,508500.0,15.0969,15.1044,15.0893,15.0969,508500.0
2012-01-12 10:00:00,19.93,19.95,19.91,19.91,389700.0,15.0893,15.1044,15.0742,15.0742,389700.0
2012-01-12 10:05:00,19.91,19.93,19.9,19.92,324600.0,15.0742,15.0893,15.0666,15.0817,324600.0
2012-01-12 10:10:00,19.91,19.93,19.89,19.89,275100.0,15.0742,15.0893,15.059,15.059,275100.0
2012-01-12 10:15:00,19.89,19.91,19.88,19.89,342600.0,15.059,15.0742,15.0514,15.059,342600.0
2012-01-12 10:20:00,19.88,19.89,19.87,19.87,209100.0,15.0514,15.059,15.0439,15.0439,209100.0
2012-01-12 10:25:00,19.86,19.88,19.85,19.87,383700.0,15.0363,15.0514,15.0287,15.0439,383700.0
2012-01-12 10:30:00,19.87,19.87,19.84,19.84,196200.0,15.0439,15.0439,15.0212,15.0212,196200.0
2012-01-12 10:35:00,19.84,19.86,19.83,19.86,234600.0,15.0212,15.0363,15.0136,15.0363,234600.0
2012-01-12 10:40:00,19.86,19.86,19.84,19.84,353400.0,15.0363,15.0363,15.0212,15.0212,353400.0
2012-01-12 10:45:00,19.84,19.87,19.83,19.87,347400.0,15.0212,15.0439,15.0136,15.0439,347400.0
2012-01-12 10:50:00,19.87,19.89,19.86,19.89,250200.0,15.0439,15.059,15.0363,15.059,250200.0
2012-01-12 10:55:00,19.88,19.89,19.87,19.88,101400.0,15.0514,15.059,15.0439,15.0514,101400.0
2012-01-12 11:00:00,19.87,19.88,19.86,19.87,167700.0,15.0439,15.0514,15.0363,15.0439,167700.0
2012-01-12 11:05:00,19.87,19.88,19.87,19.88,136200.0,15.0439,15.0514,15.0439,15.0514,136200.0
2012-01-12 11:10:00,19.88,19.88,19.86,19.87,206700.0,15.0514,15.0514,15.0363,15.0439,206700.0
2012-01-12 11:15:00,19.87,19.87,19.86,19.86,90300.0,15.0439,15.0439,15.0363,15.0363,90300.0
2012-01-12 11:20:00,19.86,19.87,19.83,19.83,186900.0,15.0363,15.0439,15.0136,15.0136,186900.0
2012-01-12 11:25:00,19.83,19.84,19.83,19.83,227700.0,15.0136,15.0212,15.0136,15.0136,227700.0
2012-01-12 11:30:00,19.83,19.86,19.83,19.86,260400.0,15.0136,15.0363,15.0136,15.0363,260400.0
2012-01-12 11:35:00,19.86,19.86,19.85,19.85,171600.0,15.0363,15.0363,15.0287,15.0287,171600.0
2012-01-12 11:40:00,19.86,19.86,19.85,19.85,70200.0,15.0363,15.0363,15.0287,15.0287,70200.0
2012-01-12 11:45:00,19.85,19.85,19.85,19.85,45300.0,15.0287,15.0287,15.0287,15.0287,45300.0
2012-01-12 11:50:00,19.85,19.85,19.81,19.82,270900.0,15.0287,15.0287,14.9984,15.006,270900.0
2012-01-12 11:55:00,19.82,19.82,19.81,19.81,173100.0,15.006,15.006,14.9984,14.9984,173100.0
2012-01-12 12:00:00,19.81,19.82,19.81,19.81,167100.0,14.9984,15.006,14.9984,14.9984,167100.0
2012-01-12 12:05:00,19.81,19.81,19.81,19.81,159000.0,14.9984,14.9984,14.9984,14.9984,159000.0
2012-01-12 12:10:00,19.81,19.81,19.8,19.81,129900.0,14.9984,14.9984,14.9909,14.9984,129900.0
2012-01-12 12:15:00,19.81,19.82,19.81,19.82,138000.0,14.9984,15.006,14.9984,15.006,138000.0
2012-01-12 12:20:00,19.82,19.83,19.82,19.83,99900.0,15.006,15.0136,15.006,15.0136,99900.0
2012-01-12 12:25:00,19.82,19.83,19.82,19.83,110100.0,15.006,15.0136,15.006,15.0136,110100.0
2012-01-12 12:30:00,19.83,19.83,19.83,19.83,36000.0,15.0136,15.0136,15.0136,15.0136,36000.0
2012-01-12 12:35:00,19.83,19.84,19.83,19.84,167700.0,15.0136,15.0212,15.0136,15.0212,167700.0
2012-01-12 12:40:00,19.84,19.84,19.83,19.84,26700.0,15.0212,15.0212,15.0136,15.0212,26700.0
2012-01-12 12:45:00,19.84,19.84,19.83,19.84,92400.0,15.0212,15.0212,15.0136,15.0212,92400.0
2012-01-12 12:50:00,19.84,19.85,19.84,19.84,69300.0,15.0212,15.0287,15.0212,15.0212,69300.0
2012-01-12 12:55:00,19.84,19.85,19.84,19.85,166800.0,15.0212,15.0287,15.0212,15.0287,166800.0
2012-01-12 13:00:00,19.85,19.87,19.84,19.87,185100.0,15.0287,15.0439,15.0212,15.0439,185100.0
2012-01-12 13:05:00,19.87,19.88,19.87,19.87,66900.0,15.0439,15.0514,15.0439,15.0439,66900.0
2012-01-12 13:10:00,19.87,19.87,19.86,19.86,106500.0,15.0439,15.0439,15.0363,15.0363,106500.0
2012-01-12 13:15:00,19.87,19.87,19.85,19.85,153600.0,15.0439,15.0439,15.0287,15.0287,153600.0
2012-01-12 13:20:00,19.85,19.85,19.84,19.84,162000.0,15.0287,15.0287,15.0212,15.0212,162000.0
2012-01-12 13:25:00,19.84,19.85,19.83,19.85,76800.0,15.0212,15.0287,15.0136,15.0287,76800.0
2012-01-12 13:30:00,19.85,19.86,19.85,19.86,93300.0,15.0287,15.0363,15.0287,15.0363,93300.0
2012-01-12 13:35:00,19.85,19.86,19.83,19.84,81600.0,15.0287,15.0363,15.0136,15.0212,81600.0
2012-01-12 13:40:00,19.84,19.84,19.83,19.84,107100.0,15.0212,15.0212,15.0136,15.0212,107100.0
2012-01-12 13:45:00,19.84,19.84,19.83,19.84,100500.0,15.0212,15.0212,15.0136,15.0212,100500.0
2012-01-12 13:50:00,19.84,19.84,19.83,19.84,121200.0,15.0212,15.0212,15.0136,15.0212,121200.0
2012-01-12 13:55:00,19.84,19.85,19.84,19.84,252000.0,15.0212,15.0287,15.0212,15.0212,252000.0
2012-01-12 14:00:00,19.84,19.84,19.83,19.84,107400.0,15.0212,15.0212,15.0136,15.0212,107400.0
2012-01-12 14:05:00,19.84,19.84,19.83,19.83,89400.0,15.0212,15.0212,15.0136,15.0136,89400.0
2012-01-12 14:10:00,19.83,19.84,19.83,19.84,78600.0,15.0136,15.0212,15.0136,15.0212,78600.0
2012-01-12 14:15:00,19.83,19.84,19.83,19.84,552900.0,15.0136,15.0212,15.0136,15.0212,552900.0
2012-01-12 14:20:00,19.84,19.84,19.83,19.83,154200.0,15.0212,15.0212,15.0136,15.0136,154200.0
2012-01-12 14:25:00,19.83,19.83,19.83,19.83,84600.0,15.0136,15.0136,15.0136,15.0136,84600.0
2012-01-12 14:30:00,19.83,19.84,19.83,19.84,549900.0,15.0136,15.0212,15.0136,15.0212,549900.0
2012-01-12 14:35:00,19.84,19.84,19.84,19.84,336600.0,15.0212,15.0212,15.0212,15.0212,336600.0
2012-01-12 14:40:00,19.84,19.84,19.83,19.83,135000.0,15.0212,15.0212,15.0136,15.0136,135000.0
2012-01-12 14:45:00,19.83,19.84,19.82,19.82,177000.0,15.0136,15.0212,15.006,15.006,177000.0
2012-01-12 14:50:00,19.82,19.84,19.82,19.83,318900.0,15.006,15.0212,15.006,15.0136,318900.0
2012-01-12 14:55:00,19.82,19.83,19.82,19.82,54900.0,15.006,15.0136,15.006,15.006,54900.0
2012-01-12 15:00:00,19.82,19.84,19.82,19.83,200100.0,15.006,15.0212,15.006,15.0136,200100.0
2012-01-12 15:05:00,19.83,19.83,19.83,19.83,110100.0,15.0136,15.0136,15.0136,15.0136,110100.0
2012-01-12 15:10:00,19.83,19.83,19.83,19.83,134400.0,15.0136,15.0136,15.0136,15.0136,134400.0
2012-01-12 15:15:00,19.83,19.84,19.83,19.83,266100.0,15.0136,15.0212,15.0136,15.0136,266100.0
2012-01-12 15:20:00,19.83,19.84,19.83,19.84,424800.0,15.0136,15.0212,15.0136,15.0212,424800.0
2012-01-12 15:25:00,19.84,19.84,19.82,19.82,199200.0,15.0212,15.0212,15.006,15.006,199200.0
2012-01-12 15:30:00,19.83,19.84,19.82,19.83,301800.0,15.0136,15.0212,15.006,15.0136,301800.0
2012-01-12 15:35:00,19.83,19.84,19.83,19.84,132000.0,15.0136,15.0212,15.0136,15.0212,132000.0
2012-01-12 15:40:00,19.83,19.85,19.83,19.84,251100.0,15.0136,15.0287,15.0136,15.0212,251100.0
2012-01-12 15:45:00,19.85,19.86,19.85,19.86,409800.0,15.0287,15.0363,15.0287,15.0363,409800.0
2012-01-12 15:50:00,19.86,19.86,19.85,19.86,372900.0,15.0363,15.0363,15.0287,15.0363,372900.0
2012-01-12 15:55:00,19.86,19.86,19.83,19.83,1548900.0,15.0363,15.0363,15.0136,15.0136,1548900.0
2012-01-13 09:30:00,19.73,19.8,19.72,19.77,411900.0,14.9379,14.9909,14.9303,14.9682,411900.0
2012-01-13 09:35:00,19.77,19.77,19.74,19.75,475500.0,14.9682,14.9682,14.9454,14.953,475500.0
2012-01-13 09:40:00,19.76,19.77,19.68,19.72,348300.0,14.9606,14.9682,14.9,14.9303,348300.0
2012-01-13 09:45:00,19.72,19.77,19.71,19.73,387300.0,14.9303,14.9682,14.9227,14.9379,387300.0
2012-01-13 09:50:00,19.73,19.79,19.71,19.79,418500.0,14.9379,14.9833,14.9227,14.9833,418500.0
2012-01-13 09:55:00,19.79,19.8,19.72,19.73,412200.0,14.9833,14.9909,14.9303,14.9379,412200.0
2012-01-13 10:00:00,19.72,19.72,19.69,19.69,466800.0,14.9303,14.9303,14.9076,14.9076,466800.0
2012-01-13 10:05:00,19.69,19.7,19.67,19.68,409800.0,14.9076,14.9152,14.8924,14.9,409800.0
2012-01-13 10:10:00,19.68,19.7,19.68,19.7,189300.0,14.9,14.9152,14.9,14.9152,189300.0
2012-01-13 10:15:00,19.7,19.72,19.69,19.71,200700.0,14.9152,14.9303,14.9076,14.9227,200700.0
2012-01-13 10:20:00,19.71,19.71,19.68,19.7,282000.0,14.9227,14.9227,14.9,14.9152,282000.0
2012-01-13 10:25:00,19.7,19.73,19.68,19.72,384000.0,14.9152,14.9379,14.9,14.9303,384000.0
2012-01-13 10:30:00,19.73,19.73,19.71,19.72,142800.0,14.9379,14.9379,14.9227,14.9303,142800.0
2012-01-13 10:35:00,19.72,19.74,19.71,19.73,178800.0,14.9303,14.9454,14.9227,14.9379,178800.0
2012-01-13 10:40:00,19.73,19.74,19.72,19.73,165300.0,14.9379,14.9454,14.9303,14.9379,165300.0
2012-01-13 10:45:00,19.73,19.75,19.73,19.74,273300.0,14.9379,14.953,14.9379,14.9454,273300.0
2012-01-13 10:50:00,19.74,19.76,19.74,19.74,235500.0,14.9454,14.9606,14.9454,14.9454,235500.0
2012-01-13 10:55:00,19.75,19.76,19.74,19.75,185700.0,14.953,14.9606,14.9454,14.953,185700.0
2012-01-13 11:00:00,19.75,19.76,19.74,19.75,327000.0,14.953,14.9606,14.9454,14.953,327000.0
2012-01-13 11:05:00,19.75,19.75,19.74,19.74,238500.0,14.953,14.953,14.9454,14.9454,238500.0
2012-01-13 11:10:00,19.74,19.76,19.74,19.75,175800.0,14.9454,14.9606,14.9454,14.953,175800.0
2012-01-13 11:15:00,19.75,19.75,19.75,19.75,82200.0,14.953,14.953,14.953,14.953,82200.0
2012-01-13 11:20:00,19.75,19.75,19.73,19.74,305400.0,14.953,14.953,14.9379,14.9454,305400.0
2012-01-13 11:25:00,19.74,19.75,19.73,19.73,173400.0,14.9454,14.953,14.9379,14.9379,173400.0
2012-01-13 11:30:00,19.73,19.75,19.73,19.74,144300.0,14.9379,14.953,14.9379,14.9454,144300.0
2012-01-13 11:35:00,19.74,19.75,19.74,19.74,149100.0,14.9454,14.953,14.9454,14.9454,149100.0
2012-01-13 11:40:00,19.74,19.75,19.74,19.74,160500.0,14.9454,14.953,14.9454,14.9454,160500.0
2012-01-13 11:45:00,19.75,19.75,19.74,19.75,61500.0,14.953,14.953,14.9454,14.953,61500.0
2012-01-13 11:50:00,19.75,19.77,19.73,19.73,173700.0,14.953,14.9682,14.9379,14.9379,173700.0
2012-01-13 11:55:00,19.73,19.74,19.73,19.74,163500.0,14.9379,14.9454,14.9379,14.9454,163500.0
2012-01-13 12:00:00,19.74,19.75,19.73,19.74,145200.0,14.9454,14.953,14.9379,14.9454,145200.0
2012-01-13 12:05:00,19.74,19.75,19.74,19.74,112500.0,14.9454,14.953,14.9454,14.9454,112500.0
2012-01-13 12:10:00,19.74,19.75,19.74,19.75,129000.0,14.9454,14.953,14.9454,14.953,129000.0
2012-01-13 12:15:00,19.75,19.75,19.74,19.74,144000.0,14.953,14.953,14.9454,14.9454,144000.0
2012-01-13 12:20:00,19.74,19.74,19.74,19.74,27900.0,14.9454,14.9454,14.9454,14.9454,27900.0
2012-01-13 12:25:00,19.74,19.74,19.73,19.73,198000.0,14.9454,14.9454,14.9379,14.9379,198000.0
2012-01-13 12:30:00,19.73,19.74,19.73,19.74,207600.0,14.9379,14.9454,14.9379,14.9454,207600.0
2012-01-13 12:35:00,19.74,19.74,19.74,19.74,103200.0,14.9454,14.9454,14.9454,14.9454,103200.0
2012-01-13 12:40:00,19.74,19.75,19.74,19.74,146700.0,14.9454,14.953,14.9454,14.9454,146700.0
2012-01-13 12:45:00,19.74,19.75,19.74,19.74,119100.0,14.9454,14.953,14.9454,14.9454,119100.0
2012-01-13 12:50:00,19.74,19.74,19.74,19.74,112800.0,14.9454,14.9454,14.9454,14.9454,112800.0
2012-01-13 12:55:00,19.74,19.74,19.74,19.74,111600.0,14.9454,14.9454,14.9454,14.9454,111600.0
2012-01-13 13:00:00,19.74,19.74,19.73,19.73,158400.0,14.9454,14.9454,14.9379,14.9379,158400.0
2012-01-13 13:05:00,19.73,19.73,19.71,19.71,117600.0,14.9379,14.9379,14.9227,14.9227,117600.0
2012-01-13 13:10:00,19.71,19.71,19.7,19.7,118800.0,14.9227,14.9227,14.9152,14.9152,118800.0
2012-01-13 13:15:00,19.7,19.71,19.69,19.71,158400.0,14.9152,14.9227,14.9076,14.9227,158400.0
2012-01-13 13:20:00,19.71,19.72,19.7,19.72,123000.0,14.9227,14.9303,14.9152,14.9303,123000.0
2012-01-13 13:25:00,19.72,19.73,19.71,19.72,81600.0,14.9303,14.9379,14.9227,14.9303,81600.0
2012-01-13 13:30:00,19.72,19.73,19.72,19.73,224400.0,14.9303,14.9379,14.9303,14.9379,224400.0
2012-01-13 13:35:00,19.73,19.75,19.73,19.74,187800.0,14.9379,14.953,14.9379,14.9454,187800.0
2012-01-13 13:40:00,19.74,19.75,19.73,19.73,217200.0,14.9454,14.953,14.9379,14.9379,217200.0
2012-01-13 13:45:00,19.73,19.74,19.73,19.74,211200.0,14.9379,14.9454,14.9379,14.9454,211200.0
2012-01-13 13:50:00,19.74,19.76,19.74,19.75,280800.0,14.9454,14.9606,14.9454,14.953,280800.0
2012-01-13 13:55:00,19.75,19.75,19.75,19.75,152400.0,14.953,14.953,14.953,14.953,152400.0
2012-01-13 14:00:00,19.75,19.75,19.74,19.75,309300.0,14.953,14.953,14.9454,14.953,309300.0
2012-01-13 14:05:00,19.75,19.75,19.74,19.75,91500.0,14.953,14.953,14.9454,14.953,91500.0
2012-01-13 14:10:00,19.75,19.77,19.75,19.77,112500.0,14.953,14.9682,14.953,14.9682,112500.0
2012-01-13 14:15:00,19.77,19.77,19.76,19.77,111600.0,14.9682,14.9682,14.9606,14.9682,111600.0
2012-01-13 14:20:00,19.77,19.77,19.77,19.77,45900.0,14.9682,14.9682,14.9682,14.9682,45900.0
2012-01-13 14:25:00,19.77,19.78,19.77,19.77,65400.0,14.9682,14.9757,14.9682,14.9682,65400.0
2012-01-13 14:30:00,19.77,19.79,19.77,19.79,141300.0,14.9682,14.9833,14.9682,14.9833,141300.0
2012-01-13 14:35:00,19.79,19.8,19.78,19.79,108900.0,14.9833,14.9909,14.9757,14.9833,108900.0
2012-01-13 14:40:00,19.79,19.79,19.78,19.79,126000.0,14.9833,14.9833,14.9757,14.9833,126000.0
2012-01-13 14:45:00,19.78,19.79,19.78,19.79,118500.0,14.9757,14.9833,14.9757,14.9833,118500.0
2012-01-13 14:50:00,19.79,19.79,19.78,19.78,86700.0,14.9833,14.9833,14.9757,14.9757,86700.0
2012-01-13 14:55:00,19.78,19.79,19.78,19.79,174000.0,14.9757,14.9833,14.9757,14.9833,174000.0
2012-01-13 15:00:00,19.79,19.8,19.78,19.79,216300.0,14.9833,14.9909,14.9757,14.9833,216300.0
2012-01-13 15:05:00,19.79,19.82,19.79,19.82,248400.0,14.9833,15.006,14.9833,15.006,248400.0
2012-01-13 15:10:00,19.81,19.83,19.81,19.82,339600.0,14.9984,15.0136,14.9984,15.006,339600.0
2012-01-13 15:15:00,19.82,19.83,19.82,19.83,223200.0,15.006,15.0136,15.006,15.0136,223200.0
2012-01-13 15:20:00,19.83,19.83,19.82,19.82,236700.0,15.0136,15.0136,15.006,15.006,236700.0
2012-01-13 15:25:00,19.82,19.83,19.82,19.83,128700.0,15.006,15.0136,15.006,15.0136,128700.0
2012-01-13 15:30:00,19.83,19.85,19.83,19.85,197100.0,15.0136,15.0287,15.0136,15.0287,197100.0
2012-01-13 15:35:00,19.85,19.87,19.85,19.86,438300.0,15.0287,15.0439,15.0287,15.0363,438300.0
2012-01-13 15:40:00,19.86,19.87,19.85,19.86,364800.0,15.0363,15.0439,15.0287,15.0363,364800.0
2012-01-13 15:45:00,19.86,19.86,19.85,19.86,421500.0,15.0363,15.0363,15.0287,15.0363,421500.0
2012-01-13 15:50:00,19.85,19.86,19.84,19.85,390000.0,15.0287,15.0363,15.0212,15.0287,390000.0
2012-01-13 15:55:00,19.85,19.86,19.84,19.84,939000.0,15.0287,15.0363,15.0212,15.0212,939000.0
2012-01-17 09:30:00,19.96,19.99,19.91,19.91,1291800.0,15.112,15.1347,15.0742,15.0742,1291800.0
2012-01-17 09:35:00,19.91,19.98,19.91,19.97,436800.0,15.0742,15.1272,15.0742,15.1196,436800.0
2012-01-17 09:40:00,19.97,20.0,19.97,20.0,519000.0,15.1196,15.1423,15.1196,15.1423,519000.0
2012-01-17 09:45:00,20.0,20.03,20.0,20.02,586800.0,15.1423,15.165,15.1423,15.1574,586800.0
2012-01-17 09:50:00,20.02,20.03,20.01,20.03,414300.0,15.1574,15.165,15.1499,15.165,414300.0
2012-01-17 09:55:00,20.02,20.03,20.02,20.02,495300.0,15.1574,15.165,15.1574,15.1574,495300.0
2012-01-17 10:00:00,20.02,20.02,19.99,20.0,601800.0,15.1574,15.1574,15.1347,15.1423,601800.0
2012-01-17 10:05:00,20.0,20.01,19.99,20.01,232800.0,15.1423,15.1499,15.1347,15.1499,232800.0
2012-01-17 10:10:00,20.01,20.01,19.99,20.01,328800.0,15.1499,15.1499,15.1347,15.1499,328800.0
2012-01-17 10:15:00,20.0,20.01,20.0,20.01,260400.0,15.1423,15.1499,15.1423,15.1499,260400.0
2012-01-17 10:20:00,20.01,20.01,19.98,20.0,291600.0,15.1499,15.1499,15.1272,15.1423,291600.0
2012-01-17 10:25:00,20.0,20.01,20.0,20.0,244500.0,15.1423,15.1499,15.1423,15.1423,244500.0
2012-01-17 10:30:00,20.0,20.03,19.99,20.01,204900.0,15.1423,15.165,15.1347,15.1499,204900.0
2012-01-17 10:35:00,20.02,20.04,20.01,20.02,206100.0,15.1574,15.1726,15.1499,15.1574,206100.0
2012-01-17 10:40:00,20.02,20.03,20.0,20.01,345600.0,15.1574,15.165,15.1423,15.1499,345600.0
2012-01-17 10:45:00,20.01,20.01,19.99,19.99,198900.0,15.1499,15.1499,15.1347,15.1347,198900.0
2012-01-17 10:50:00,19.99,20.0,19.97,19.98,243000.0,15.1347,15.1423,15.1196,15.1272,243000.0
2012-01-17 10:55:00,19.98,19.99,19.98,19.98,190500.0,15.1272,15.1347,15.1272,15.1272,190500.0
2012-01-17 11:00:00,19.98,19.99,19.98,19.99,118500.0,15.1272,15.1347,15.1272,15.1347,118500.0
2012-01-17 11:05:00,19.99,20.0,19.99,19.99,234300.0,15.1347,15.1423,15.1347,15.1347,234300.0
2012-01-17 11:10:00,19.99,19.99,19.98,19.99,369900.0,15.1347,15.1347,15.1272,15.1347,369900.0
2012-01-17 11:15:00,19.99,19.99,19.97,19.98,265800.0,15.1347,15.1347,15.1196,15.1272,265800.0
2012-01-17 11:20:00,19.97,19.98,19.97,19.97,194100.0,15.1196,15.1272,15.1196,15.1196,194100.0
2012-01-17 11:25:00,19.97,19.98,19.97,19.98,198300.0,15.1196,15.1272,15.1196,15.1272,198300.0
2012-01-17 11:30:00,19.98,19.98,19.97,19.98,131100.0,15.1272,15.1272,15.1196,15.1272,131100.0
2012-01-17 11:35:00,19.98,19.98,19.97,19.98,207300.0,15.1272,15.1272,15.1196,15.1272,207300.0
2012-01-17 11:40:00,19.98,19.99,19.97,19.97,173400.0,15.1272,15.1347,15.1196,15.1196,173400.0
2012-01-17 11:45:00,19.97,19.98,19.96,19.96,131100.0,15.1196,15.1272,15.112,15.112,131100.0
2012-01-17 11:50:00,19.96,19.97,19.96,19.96,365700.0,15.112,15.1196,15.112,15.112,365700.0
2012-01-17 11:55:00,19.96,19.97,19.96,19.96,179700.0,15.112,15.1196,15.112,15.112,179700.0
2012-01-17 12:00:00,19.96,19.98,19.96,19.98,92100.0,15.112,15.1272,15.112,15.1272,92100.0
2012-01-17 12:05:00,19.98,19.98,19.97,19.97,91200.0,15.1272,15.1272,15.1196,15.1196,91200.0
2012-01-17 12:10:00,19.97,19.98,19.96,19.96,500100.0,15.1196,15.1272,15.112,15.112,500100.0
2012-01-17 12:15:00,19.96,19.97,19.95,19.97,190200.0,15.112,15.1196,15.1044,15.1196,190200.0
2012-01-17 12:20:00,19.97,19.97,19.95,19.96,382500.0,15.1196,15.1196,15.1044,15.112,382500.0
2012-01-17 12:25:00,19.96,19.96,19.95,19.95,192300.0,15.112,15.112,15.1044,15.1044,192300.0
2012-01-17 12:30:00,19.95,19.95,19.93,19.93,96900.0,15.1044,15.1044,15.0893,15.0893,96900.0
2012-01-17 12:35:00,19.94,19.94,19.91,19.93,213900.0,15.0969,15.0969,15.0742,15.0893,213900.0
2012-01-17 12:40:00,19.93,19.94,19.93,19.93,152400.0,15.0893,15.0969,15.0893,15.0893,152400.0
2012-01-17 12:45:00,19.93,19.94,19.93,19.93,148500.0,15.0893,15.0969,15.0893,15.0893,148500.0
2012-01-17 12:50:00,19.93,19.93,19.92,19.92,62700.0,15.0893,15.0893,15.0817,15.0817,62700.0
2012-01-17 12:55:00,19.92,19.93,19.9,19.9,413400.0,15.0817,15.0893,15.0666,15.0666,413400.0
2012-01-17 13:00:00,19.91,19.92,19.9,19.92,286200.0,15.0742,15.0817,15.0666,15.0817,286200.0
2012-01-17 13:05:00,19.92,19.92,19.9,19.9,278100.0,15.0817,15.0817,15.0666,15.0666,278100.0
2012-01-17 13:10:00,19.9,19.91,19.88,19.89,196200.0,15.0666,15.0742,15.0514,15.059,196200.0
2012-01-17 13:15:00,19.88,19.89,19.87,19.87,304800.0,15.0514,15.059,15.0439,15.0439,304800.0
2012-01-17 13:20:00,19.87,19.88,19.87,19.88,103500.0,15.0439,15.0514,15.0439,15.0514,103500.0
2012-01-17 13:25:00,19.88,19.89,19.84,19.85,495000.0,15.0514,15.059,15.0212,15.0287,495000.0
2012-01-17 13:30:00,19.85,19.88,19.85,19.88,122700.0,15.0287,15.0514,15.0287,15.0514,122700.0
2012-01-17 13:35:00,19.88,19.9,19.88,19.9,84600.0,15.0514,15.0666,15.0514,15.0666,84600.0
2012-01-17 13:40:00,19.91,19.91,19.89,19.89,217500.0,15.0742,15.0742,15.059,15.059,217500.0
2012-01-17 13:45:00,19.89,19.91,19.89,19.91,86700.0,15.059,15.0742,15.059,15.0742,86700.0
2012-01-17 13:50:00,19.91,19.93,19.91,19.92,156900.0,15.0742,15.0893,15.0742,15.0817,156900.0
2012-01-17 13:55:00,19.92,19.94,19.92,19.94,197400.0,15.0817,15.0969,15.0817,15.0969,197400.0
2012-01-17 14:00:00,19.93,19.94,19.93,19.93,159000.0,15.0893,15.0969,15.0893,15.0893,159000.0
2012-01-17 14:05:00,19.94,19.94,19.93,19.94,132000.0,15.0969,15.0969,15.0893,15.0969,132000.0
2012-01-17 14:10:00,19.94,19.95,19.93,19.95,168300.0,15.0969,15.1044,15.0893,15.1044,168300.0
2012-01-17 14:15:00,19.95,19.96,19.95,19.96,132300.0,15.1044,15.112,15.1044,15.112,132300.0
2012-01-17 14:20:00,19.96,19.98,19.96,19.97,228000.0,15.112,15.1272,15.112,15.1196,228000.0
2012-01-17 14:25:00,19.97,19.98,19.96,19.96,181500.0,15.1196,15.1272,15.112,15.112,181500.0
2012-01-17 14:30:00,19.96,19.96,19.93,19.94,303000.0,15.112,15.112,15.0893,15.0969,303000.0
2012-01-17 14:35:00,19.93,19.95,19.93,19.94,132600.0,15.0893,15.1044,15.0893,15.0969,132600.0
2012-01-17 14:40:00,19.94,19.95,19.93,19.95,308700.0,15.0969,15.1044,15.0893,15.1044,308700.0
2012-01-17 14:45:00,19.95,19.95,19.92,19.92,133500.0,15.1044,15.1044,15.0817,15.0817,133500.0
2012-01-17 14:50:00,19.92,19.93,19.92,19.92,197100.0,15.0817,15.0893,15.0817,15.0817,197100.0
2012-01-17 14:55:00,19.92,19.93,19.92,19.93,204600.0,15.0817,15.0893,15.0817,15.0893,204600.0
2012-01-17 15:00:00,19.93,19.93,19.92,19.93,154200.0,15.0893,15.0893,15.0817,15.0893,154200.0
2012-01-17 15:05:00,19.93,19.93,19.9,19.91,297300.0,15.0893,15.0893,15.0666,15.0742,297300.0
2012-01-17 15:10:00,19.91,19.93,19.9,19.93,534600.0,15.0742,15.0893,15.0666,15.0893,534600.0
2012-01-17 15:15:00,19.92,19.95,19.92,19.95,570600.0,15.0817,15.1044,15.0817,15.1044,570600.0
2012-01-17 15:20:00,19.94,19.97,19.94,19.96,320700.0,15.0969,15.1196,15.0969,15.112,320700.0
2012-01-17 15:25:00,19.96,19.98,19.96,19.98,406200.0,15.112,15.1272,15.112,15.1272,406200.0
2012-01-17 15:30:00,19.97,19.98,19.97,19.97,560100.0,15.1196,15.1272,15.1196,15.1196,560100.0
2012-01-17 15:35:00,19.97,19.97,19.95,19.96,308100.0,15.1196,15.1196,15.1044,15.112,308100.0
2012-01-17 15:40:00,19.96,19.96,19.94,19.95,482700.0,15.112,15.112,15.0969,15.1044,482700.0
2012-01-17 15:45:00,19.95,19.97,19.95,19.96,476100.0,15.1044,15.1196,15.1044,15.112,476100.0
2012-01-17 15:50:00,19.96,19.98,19.96,19.96,669300.0,15.112,15.1272,15.112,15.112,669300.0
2012-01-17 15:55:00,19.96,19.96,19.94,19.95,1156200.0,15.112,15.112,15.0969,15.1044,1156200.0
2012-01-18 09:30:00,19.93,19.95,19.9,19.9,385800.0,15.0893,15.1044,15.0666,15.0666,385800.0
2012-01-18 09:35:00,19.9,19.93,19.9,19.9,144900.0,15.0666,15.0893,15.0666,15.0666,144900.0
2012-01-18 09:40:00,19.9,19.94,19.88,19.92,390900.0,15.0666,15.0969,15.0514,15.0817,390900.0
2012-01-18 09:45:00,19.92,19.94,19.9,19.94,450300.0,15.0817,15.0969,15.0666,15.0969,450300.0
2012-01-18 09:50:00,19.94,19.99,19.94,19.99,384900.0,15.0969,15.1347,15.0969,15.1347,384900.0
2012-01-18 09:55:00,19.99,20.0,19.98,19.99,249600.0,15.1347,15.1423,15.1272,15.1347,249600.0
2012-01-18 10:00:00,19.99,20.0,19.98,19.99,197700.0,15.1347,15.1423,15.1272,15.1347,197700.0
2012-01-18 10:05:00,19.99,19.99,19.96,19.96,194400.0,15.1347,15.1347,15.112,15.112,194400.0
2012-01-18 10:10:00,19.96,19.99,19.96,19.97,184500.0,15.112,15.1347,15.112,15.1196,184500.0
2012-01-18 10:15:00,19.97,19.97,19.95,19.97,149700.0,15.1196,15.1196,15.1044,15.1196,149700.0
2012-01-18 10:20:00,19.97,19.99,19.97,19.99,228900.0,15.1196,15.1347,15.1196,15.1347,228900.0
2012-01-18 10:25:00,19.99,20.0,19.98,19.99,161700.0,15.1347,15.1423,15.1272,15.1347,161700.0
2012-01-18 10:30:00,19.98,20.0,19.98,19.99,223800.0,15.1272,15.1423,15.1272,15.1347,223800.0
2012-01-18 10:35:00,19.99,19.99,19.97,19.98,160200.0,15.1347,15.1347,15.1196,15.1272,160200.0
2012-01-18 10:40:00,19.98,19.98,19.96,19.97,206100.0,15.1272,15.1272,15.112,15.1196,206100.0
2012-01-18 10:45:00,19.97,19.97,19.96,19.97,134400.0,15.1196,15.1196,15.112,15.1196,134400.0
2012-01-18 10:50:00,19.97,19.97,19.96,19.97,127800.0,15.1196,15.1196,15.112,15.1196,127800.0
2012-01-18 10:55:00,19.97,19.98,19.96,19.97,139800.0,15.1196,15.1272,15.112,15.1196,139800.0
2012-01-18 11:00:00,19.97,19.97,19.96,19.97,88800.0,15.1196,15.1196,15.112,15.1196,88800.0
2012-01-18 11:05:00,19.97,19.97,19.95,19.96,233400.0,15.1196,15.1196,15.1044,15.112,233400.0
2012-01-18 11:10:00,19.96,19.97,19.94,19.97,147900.0,15.112,15.1196,15.0969,15.1196,147900.0
2012-01-18 11:15:00,19.97,19.97,19.94,19.94,129600.0,15.1196,15.1196,15.0969,15.0969,129600.0
2012-01-18 11:20:00,19.94,19.95,19.93,19.93,177600.0,15.0969,15.1044,15.0893,15.0893,177600.0
2012-01-18 11:25:00,19.93,19.94,19.92,19.93,288300.0,15.0893,15.0969,15.0817,15.0893,288300.0
2012-01-18 11:30:00,19.93,19.95,19.93,19.93,196500.0,15.0893,15.1044,15.0893,15.0893,196500.0
2012-01-18 11:35:00,19.93,19.94,19.92,19.93,220200.0,15.0893,15.0969,15.0817,15.0893,220200.0
2012-01-18 11:40:00,19.93,19.94,19.93,19.93,113700.0,15.0893,15.0969,15.0893,15.0893,113700.0
2012-01-18 11:45:00,19.94,19.94,19.92,19.92,165600.0,15.0969,15.0969,15.0817,15.0817,165600.0
2012-01-18 11:50:00,19.92,19.92,19.91,19.92,237000.0,15.0817,15.0817,15.0742,15.0817,237000.0
2012-01-18 11:55:00,19.91,19.91,19.89,19.89,315300.0,15.0742,15.0742,15.059,15.059,315300.0
2012-01-18 12:00:00,19.9,19.9,19.89,19.9,261900.0,15.0666,15.0666,15.059,15.0666,261900.0
2012-01-18 12:05:00,19.9,19.9,19.89,19.9,293700.0,15.0666,15.0666,15.059,15.0666,293700.0
2012-01-18 12:10:00,19.9,19.91,19.9,19.91,172500.0,15.0666,15.0742,15.0666,15.0742,172500.0
2012-01-18 12:15:00,19.91,19.93,19.91,19.93,147000.0,15.0742,15.0893,15.0742,15.0893,147000.0
2012-01-18 12:20:00,19.93,19.96,19.93,19.95,156600.0,15.0893,15.112,15.0893,15.1044,156600.0
2012-01-18 12:25:00,19.95,19.95,19.94,19.94,112800.0,15.1044,15.1044,15.0969,15.0969,112800.0
2012-01-18 12:30:00,19.94,19.96,19.94,19.94,113700.0,15.0969,15.112,15.0969,15.0969,113700.0
2012-01-18 12:35:00,19.94,19.95,19.93,19.93,86700.0,15.0969,15.1044,15.0893,15.0893,86700.0
2012-01-18 12:40:00,19.93,19.94,19.92,19.93,151500.0,15.0893,15.0969,15.0817,15.0893,151500.0
2012-01-18 12:45:00,19.93,19.94,19.93,19.93,174000.0,15.0893,15.0969,15.0893,15.0893,174000.0
2012-01-18 12:50:00,19.94,19.94,19.93,19.93,57300.0,15.0969,15.0969,15.0893,15.0893,57300.0
2012-01-18 12:55:00,19.93,19.93,19.93,19.93,27600.0,15.0893,15.0893,15.0893,15.0893,27600.0
2012-01-18 13:00:00,19.93,19.94,19.93,19.94,97200.0,15.0893,15.0969,15.0893,15.0969,97200.0
2012-01-18 13:05:00,19.94,19.94,19.94,19.94,52500.0,15.0969,15.0969,15.0969,15.0969,52500.0
2012-01-18 13:10:00,19.94,19.95,19.93,19.93,102000.0,15.0969,15.1044,15.0893,15.0893,102000.0
2012-01-18 13:15:00,19.93,19.95,19.93,19.94,49500.0,15.0893,15.1044,15.0893,15.0969,49500.0
2012-01-18 13:20:00,19.94,19.95,19.94,19.94,90600.0,15.0969,15.1044,15.0969,15.0969,90600.0
2012-01-18 13:25:00,19.94,19.95,19.94,19.94,91800.0,15.0969,15.1044,15.0969,15.0969,91800.0
2012-01-18 13:30:00,19.94,19.96,19.94,19.95,165900.0,15.0969,15.112,15.0969,15.1044,165900.0
2012-01-18 13:35:00,19.96,19.97,19.96,19.96,78000.0,15.112,15.1196,15.112,15.112,78000.0
2012-01-18 13:40:00,19.96,19.97,19.96,19.97,153300.0,15.112,15.1196,15.112,15.1196,153300.0
2012-01-18 13:45:00,19.97,19.97,19.96,19.97,281700.0,15.1196,15.1196,15.112,15.1196,281700.0
2012-01-18 13:50:00,19.97,19.97,19.96,19.97,108000.0,15.1196,15.1196,15.112,15.1196,108000.0
2012-01-18 13:55:00,19.96,19.97,19.96,19.96,132300.0,15.112,15.1196,15.112,15.112,132300.0
2012-01-18 14:00:00,19.96,19.97,19.96,19.97,83400.0,15.112,15.1196,15.112,15.1196,83400.0
2012-01-18 14:05:00,19.97,19.98,19.96,19.97,153900.0,15.1196,15.1272,15.112,15.1196,153900.0
2012-01-18 14:10:00,19.97,19.98,19.97,19.97,141300.0,15.1196,15.1272,15.1196,15.1196,141300.0
2012-01-18 14:15:00,19.97,19.98,19.96,19.96,201300.0,15.1196,15.1272,15.112,15.112,201300.0
2012-01-18 14:20:00,19.97,19.97,19.96,19.96,100800.0,15.1196,15.1196,15.112,15.112,100800.0
2012-01-18 14:25:00,19.96,19.97,19.96,19.97,134700.0,15.112,15.1196,15.112,15.1196,134700.0
2012-01-18 14:30:00,19.97,19.98,19.96,19.96,125700.0,15.1196,15.1272,15.112,15.112,125700.0
2012-01-18 14:35:00,19.96,19.97,19.96,19.97,83100.0,15.112,15.1196,15.112,15.1196,83100.0
2012-01-18 14:40:00,19.96,19.97,19.96,19.97,158400.0,15.112,15.1196,15.112,15.1196,158400.0
2012-01-18 14:45:00,19.97,19.97,19.97,19.97,202500.0,15.1196,15.1196,15.1196,15.1196,202500.0
2012-01-18 14:50:00,19.97,19.98,19.96,19.97,220500.0,15.1196,15.1272,15.112,15.1196,220500.0
2012-01-18 14:55:00,19.97,19.98,19.96,19.98,119700.0,15.1196,15.1272,15.112,15.1272,119700.0
2012-01-18 15:00:00,19.98,19.99,19.98,19.99,180300.0,15.1272,15.1347,15.1272,15.1347,180300.0
2012-01-18 15:05:00,19.99,19.99,19.99,19.99,189000.0,15.1347,15.1347,15.1347,15.1347,189000.0
2012-01-18 15:10:00,19.99,20.0,19.98,19.99,287700.0,15.1347,15.1423,15.1272,15.1347,287700.0
2012-01-18 15:15:00,19.99,20.0,19.98,19.99,222900.0,15.1347,15.1423,15.1272,15.1347,222900.0
2012-01-18 15:20:00,19.98,20.0,19.98,20.0,222000.0,15.1272,15.1423,15.1272,15.1423,222000.0
2012-01-18 15:25:00,20.0,20.01,19.99,19.99,387000.0,15.1423,15.1499,15.1347,15.1347,387000.0
2012-01-18 15:30:00,19.99,20.0,19.99,19.99,138900.0,15.1347,15.1423,15.1347,15.1347,138900.0
2012-01-18 15:35:00,19.99,20.0,19.98,19.99,282600.0,15.1347,15.1423,15.1272,15.1347,282600.0
2012-01-18 15:40:00,19.99,20.0,19.98,20.0,343200.0,15.1347,15.1423,15.1272,15.1423,343200.0
2012-01-18 15:45:00,20.0,20.0,19.99,19.99,438300.0,15.1423,15.1423,15.1347,15.1347,438300.0
2012-01-18 15:50:00,19.99,20.0,19.99,20.0,350700.0,15.1347,15.1423,15.1347,15.1423,350700.0
2012-01-18 15:55:00,19.99,20.0,19.99,20.0,885300.0,15.1347,15.1423,15.1347,15.1423,885300.0
2012-01-19 09:30:00,19.98,19.98,19.92,19.95,603300.0,15.1272,15.1272,15.0817,15.1044,603300.0
2012-01-19 09:35:00,19.95,19.95,19.92,19.92,204300.0,15.1044,15.1044,15.0817,15.0817,204300.0
2012-01-19 09:40:00,19.92,19.98,19.92,19.98,224400.0,15.0817,15.1272,15.0817,15.1272,224400.0
2012-01-19 09:45:00,19.98,19.99,19.97,19.98,178800.0,15.1272,15.1347,15.1196,15.1272,178800.0
2012-01-19 09:50:00,19.98,19.99,19.97,19.99,195300.0,15.1272,15.1347,15.1196,15.1347,195300.0
2012-01-19 09:55:00,19.99,20.0,19.99,19.99,236700.0,15.1347,15.1423,15.1347,15.1347,236700.0
2012-01-19 10:00:00,19.99,19.99,19.96,19.97,348300.0,15.1347,15.1347,15.112,15.1196,348300.0
2012-01-19 10:05:00,19.97,20.0,19.97,19.99,318600.0,15.1196,15.1423,15.1196,15.1347,318600.0
2012-01-19 10:10:00,20.0,20.01,19.98,20.01,240300.0,15.1423,15.1499,15.1272,15.1499,240300.0
2012-01-19 10:15:00,20.0,20.03,20.0,20.02,249300.0,15.1423,15.165,15.1423,15.1574,249300.0
2012-01-19 10:20:00,20.02,20.05,20.02,20.05,288600.0,15.1574,15.1802,15.1574,15.1802,288600.0
2012-01-19 10:25:00,20.05,20.07,20.04,20.07,515700.0,15.1802,15.1953,15.1726,15.1953,515700.0
2012-01-19 10:30:00,20.07,20.12,20.06,20.12,886500.0,15.1953,15.2332,15.1877,15.2332,886500.0
2012-01-19 10:35:00,20.12,20.13,20.11,20.11,290700.0,15.2332,15.2407,15.2256,15.2256,290700.0
2012-01-19 10:40:00,20.11,20.15,20.11,20.15,451800.0,15.2256,15.2559,15.2256,15.2559,451800.0
2012-01-19 10:45:00,20.15,20.15,20.13,20.13,419700.0,15.2559,15.2559,15.2407,15.2407,419700.0
2012-01-19 10:50:00,20.13,20.15,20.13,20.15,402900.0,15.2407,15.2559,15.2407,15.2559,402900.0
2012-01-19 10:55:00,20.14,20.15,20.12,20.13,268800.0,15.2483,15.2559,15.2332,15.2407,268800.0
2012-01-19 11:00:00,20.13,20.13,20.11,20.11,404400.0,15.2407,15.2407,15.2256,15.2256,404400.0
2012-01-19 11:05:00,20.11,20.13,20.11,20.13,417000.0,15.2256,15.2407,15.2256,15.2407,417000.0
2012-01-19 11:10:00,20.13,20.14,20.13,20.14,349200.0,15.2407,15.2483,15.2407,15.2483,349200.0
2012-01-19 11:15:00,20.14,20.15,20.13,20.13,678600.0,15.2483,15.2559,15.2407,15.2407,678600.0
2012-01-19 11:20:00,20.13,20.15,20.12,20.15,427200.0,15.2407,15.2559,15.2332,15.2559,427200.0
2012-01-19 11:25:00,20.15,20.16,20.15,20.15,193500.0,15.2559,15.2634,15.2559,15.2559,193500.0
2012-01-19 11:30:00,20.15,20.16,20.15,20.16,230700.0,15.2559,15.2634,15.2559,15.2634,230700.0
2012-01-19 11:35:00,20.16,20.18,20.16,20.17,290700.0,15.2634,15.2786,15.2634,15.271,290700.0
2012-01-19 11:40:00,20.18,20.19,20.17,20.18,384600.0,15.2786,15.2861,15.271,15.2786,384600.0
2012-01-19 11:45:00,20.18,20.19,20.17,20.18,165600.0,15.2786,15.2861,15.271,15.2786,165600.0
2012-01-19 11:50:00,20.18,20.19,20.17,20.19,184500.0,15.2786,15.2861,15.271,15.2861,184500.0
2012-01-19 11:55:00,20.19,20.19,20.18,20.18,339300.0,15.2861,15.2861,15.2786,15.2786,339300.0
2012-01-19 12:00:00,20.18,20.19,20.18,20.18,130200.0,15.2786,15.2861,15.2786,15.2786,130200.0
2012-01-19 12:05:00,20.18,20.18,20.16,20.16,212100.0,15.2786,15.2786,15.2634,15.2634,212100.0
2012-01-19 12:10:00,20.16,20.17,20.15,20.15,202500.0,15.2634,15.271,15.2559,15.2559,202500.0
2012-01-19 12:15:00,20.16,20.16,20.15,20.15,86400.0,15.2634,15.2634,15.2559,15.2559,86400.0
2012-01-19 12:20:00,20.15,20.15,20.14,20.15,682200.0,15.2559,15.2559,15.2483,15.2559,682200.0
2012-01-19 12:25:00,20.15,20.15,20.13,20.15,415800.0,15.2559,15.2559,15.2407,15.2559,415800.0
2012-01-19 12:30:00,20.15,20.16,20.14,20.14,471300.0,15.2559,15.2634,15.2483,15.2483,471300.0
2012-01-19 12:35:00,20.14,20.14,20.13,20.13,223200.0,15.2483,15.2483,15.2407,15.2407,223200.0
2012-01-19 12:40:00,20.13,20.13,20.12,20.13,50700.0,15.2407,15.2407,15.2332,15.2407,50700.0
2012-01-19 12:45:00,20.13,20.14,20.12,20.13,163800.0,15.2407,15.2483,15.2332,15.2407,163800.0
2012-01-19 12:50:00,20.13,20.16,20.13,20.16,257100.0,15.2407,15.2634,15.2407,15.2634,257100.0
2012-01-19 12:55:00,20.16,20.17,20.16,20.17,180300.0,15.2634,15.271,15.2634,15.271,180300.0
2012-01-19 13:00:00,20.17,20.19,20.17,20.19,150900.0,15.271,15.2861,15.271,15.2861,150900.0
2012-01-19 13:05:00,20.19,20.2,20.19,20.19,150000.0,15.2861,15.2937,15.2861,15.2861,150000.0
2012-01-19 13:10:00,20.2,20.21,20.18,20.2,242100.0,15.2937,15.3013,15.2786,15.2937,242100.0
2012-01-19 13:15:00,20.2,20.2,20.19,20.19,67800.0,15.2937,15.2937,15.2861,15.2861,67800.0
2012-01-19 13:20:00,20.19,20.21,20.19,20.2,256200.0,15.2861,15.3013,15.2861,15.2937,256200.0
2012-01-19 13:25:00,20.21,20.21,20.2,20.21,131700.0,15.3013,15.3013,15.2937,15.3013,131700.0
2012-01-19 13:30:00,20.21,20.21,20.19,20.19,121200.0,15.3013,15.3013,15.2861,15.2861,121200.0
2012-01-19 13:35:00,20.19,20.2,20.19,20.19,130800.0,15.2861,15.2937,15.2861,15.2861,130800.0
2012-01-19 13:40:00,20.19,20.2,20.18,20.19,203700.0,15.2861,15.2937,15.2786,15.2861,203700.0
2012-01-19 13:45:00,20.19,20.2,20.19,20.19,109800.0,15.2861,15.2937,15.2861,15.2861,109800.0
2012-01-19 13:50:00,20.19,20.21,20.19,20.2,85200.0,15.2861,15.3013,15.2861,15.2937,85200.0
2012-01-19 13:55:00,20.21,20.22,20.21,20.21,240300.0,15.3013,15.3089,15.3013,15.3013,240300.0
2012-01-19 14:00:00,20.21,20.22,20.2,20.22,564600.0,15.3013,15.3089,15.2937,15.3089,564600.0
2012-01-19 14:05:00,20.22,20.23,20.22,20.22,198900.0,15.3089,15.3164,15.3089,15.3089,198900.0
2012-01-19 14:10:00,20.22,20.24,20.22,20.24,303600.0,15.3089,15.324,15.3089,15.324,303600.0
2012-01-19 14:15:00,20.24,20.24,20.23,20.23,305700.0,15.324,15.324,15.3164,15.3164,305700.0
2012-01-19 14:20:00,20.23,20.23,20.21,20.21,162300.0,15.3164,15.3164,15.3013,15.3013,162300.0
2012-01-19 14:25:00,20.21,20.21,20.2,20.2,162600.0,15.3013,15.3013,15.2937,15.2937,162600.0
2012-01-19 14:30:00,20.2,20.2,20.18,20.19,277500.0,15.2937,15.2937,15.2786,15.2861,277500.0
2012-01-19 14:35:00,20.18,20.19,20.17,20.17,248100.0,15.2786,15.2861,15.271,15.271,248100.0
2012-01-19 14:40:00,20.17,20.2,20.17,20.2,375900.0,15.271,15.2937,15.271,15.2937,375900.0
2012-01-19 14:45:00,20.2,20.22,20.2,20.21,441300.0,15.2937,15.3089,15.2937,15.3013,441300.0
2012-01-19 14:50:00,20.21,20.23,20.2,20.23,333300.0,15.3013,15.3164,15.2937,15.3164,333300.0
2012-01-19 14:55:00,20.23,20.23,20.2,20.2,284100.0,15.3164,15.3164,15.2937,15.2937,284100.0
2012-01-19 15:00:00,20.2,20.21,20.2,20.2,295500.0,15.2937,15.3013,15.2937,15.2937,295500.0
2012-01-19 15:05:00,20.2,20.21,20.19,20.2,551400.0,15.2937,15.3013,15.2861,15.2937,551400.0
2012-01-19 15:10:00,20.2,20.22,20.19,20.21,489600.0,15.2937,15.3089,15.2861,15.3013,489600.0
2012-01-19 15:15:00,20.21,20.22,20.21,20.21,197100.0,15.3013,15.3089,15.3013,15.3013,197100.0
2012-01-19 15:20:00,20.21,20.24,20.21,20.24,525300.0,15.3013,15.324,15.3013,15.324,525300.0
2012-01-19 15:25:00,20.24,20.24,20.22,20.23,435300.0,15.324,15.324,15.3089,15.3164,435300.0
2012-01-19 15:30:00,20.23,20.23,20.22,20.23,393600.0,15.3164,15.3164,15.3089,15.3164,393600.0
2012-01-19 15:35:00,20.22,20.23,20.19,20.19,516900.0,15.3089,15.3164,15.2861,15.2861,516900.0
2012-01-19 15:40:00,20.2,20.2,20.18,20.2,596100.0,15.2937,15.2937,15.2786,15.2937,596100.0
2012-01-19 15:45:00,20.2,20.2,20.18,20.19,438000.0,15.2937,15.2937,15.2786,15.2861,438000.0
2012-01-19 15:50:00,20.19,20.19,20.19,20.19,307800.0,15.2861,15.2861,15.2861,15.2861,307800.0
2012-01-19 15:55:00,20.19,20.21,20.19,20.21,1274700.0,15.2861,15.3013,15.2861,15.3013,1274700.0
2012-01-20 09:30:00,20.25,20.32,20.25,20.26,5078400.0,15.3316,15.3846,15.3316,15.3391,5078400.0
2012-01-20 09:35:00,20.25,20.27,20.22,20.27,618600.0,15.3316,15.3467,15.3089,15.3467,618600.0
2012-01-20 09:40:00,20.27,20.33,20.26,20.27,616500.0,15.3467,15.3921,15.3391,15.3467,616500.0
2012-01-20 09:45:00,20.26,20.3,20.25,20.29,435000.0,15.3391,15.3694,15.3316,15.3619,435000.0
2012-01-20 09:50:00,20.29,20.3,20.27,20.28,372300.0,15.3619,15.3694,15.3467,15.3543,372300.0
2012-01-20 09:55:00,20.28,20.28,20.24,20.25,302700.0,15.3543,15.3543,15.324,15.3316,302700.0
2012-01-20 10:00:00,20.25,20.26,20.23,20.25,308100.0,15.3316,15.3391,15.3164,15.3316,308100.0
2012-01-20 10:05:00,20.25,20.27,20.25,20.26,242700.0,15.3316,15.3467,15.3316,15.3391,242700.0
2012-01-20 10:10:00,20.26,20.29,20.25,20.29,203100.0,15.3391,15.3619,15.3316,15.3619,203100.0
2012-01-20 10:15:00,20.29,20.32,20.28,20.31,422400.0,15.3619,15.3846,15.3543,15.377,422400.0
2012-01-20 10:20:00,20.31,20.33,20.31,20.32,550800.0,15.377,15.3921,15.377,15.3846,550800.0
2012-01-20 10:25:00,20.32,20.33,20.27,20.28,1086300.0,15.3846,15.3921,15.3467,15.3543,1086300.0
2012-01-20 10:30:00,20.28,20.28,20.24,20.26,408600.0,15.3543,15.3543,15.324,15.3391,408600.0
2012-01-20 10:35:00,20.26,20.29,20.26,20.28,216300.0,15.3391,15.3619,15.3391,15.3543,216300.0
2012-01-20 10:40:00,20.27,20.28,20.26,20.27,215400.0,15.3467,15.3543,15.3391,15.3467,215400.0
2012-01-20 10:45:00,20.27,20.29,20.26,20.29,481500.0,15.3467,15.3619,15.3391,15.3619,481500.0
2012-01-20 10:50:00,20.29,20.33,20.29,20.33,474300.0,15.3619,15.3921,15.3619,15.3921,474300.0
2012-01-20 10:55:00,20.33,20.33,20.32,20.33,174300.0,15.3921,15.3921,15.3846,15.3921,174300.0
2012-01-20 11:00:00,20.33,20.33,20.33,20.33,301800.0,15.3921,15.3921,15.3921,15.3921,301800.0
2012-01-20 11:05:00,20.33,20.35,20.33,20.34,483300.0,15.3921,15.4073,15.3921,15.3997,483300.0
2012-01-20 11:10:00,20.35,20.37,20.34,20.37,461400.0,15.4073,15.4224,15.3997,15.4224,461400.0
2012-01-20 11:15:00,20.37,20.38,20.36,20.37,310200.0,15.4224,15.43,15.4149,15.4224,310200.0
2012-01-20 11:20:00,20.37,20.41,20.37,20.41,457800.0,15.4224,15.4527,15.4224,15.4527,457800.0
2012-01-20 11:25:00,20.41,20.42,20.38,20.39,486900.0,15.4527,15.4603,15.43,15.4376,486900.0
2012-01-20 11:30:00,20.38,20.38,20.35,20.38,233700.0,15.43,15.43,15.4073,15.43,233700.0
2012-01-20 11:35:00,20.38,20.38,20.34,20.35,200400.0,15.43,15.43,15.3997,15.4073,200400.0
2012-01-20 11:40:00,20.35,20.36,20.32,20.32,688500.0,15.4073,15.4149,15.3846,15.3846,688500.0
2012-01-20 11:45:00,20.32,20.34,20.3,20.32,437700.0,15.3846,15.3997,15.3694,15.3846,437700.0
2012-01-20 11:50:00,20.32,20.32,20.3,20.31,248400.0,15.3846,15.3846,15.3694,15.377,248400.0
2012-01-20 11:55:00,20.31,20.32,20.3,20.31,216000.0,15.377,15.3846,15.3694,15.377,216000.0
2012-01-20 12:00:00,20.31,20.31,20.3,20.31,104400.0,15.377,15.377,15.3694,15.377,104400.0
2012-01-20 12:05:00,20.31,20.32,20.3,20.3,182100.0,15.377,15.3846,15.3694,15.3694,182100.0
2012-01-20 12:10:00,20.3,20.3,20.29,20.3,191700.0,15.3694,15.3694,15.3619,15.3694,191700.0
2012-01-20 12:15:00,20.3,20.3,20.28,20.3,225000.0,15.3694,15.3694,15.3543,15.3694,225000.0
2012-01-20 12:20:00,20.3,20.33,20.29,20.33,341700.0,15.3694,15.3921,15.3619,15.3921,341700.0
2012-01-20 12:25:00,20.33,20.34,20.33,20.33,219600.0,15.3921,15.3997,15.3921,15.3921,219600.0
2012-01-20 12:30:00,20.33,20.33,20.32,20.33,292500.0,15.3921,15.3921,15.3846,15.3921,292500.0
2012-01-20 12:35:00,20.33,20.33,20.32,20.33,105300.0,15.3921,15.3921,15.3846,15.3921,105300.0
2012-01-20 12:40:00,20.33,20.33,20.33,20.33,119700.0,15.3921,15.3921,15.3921,15.3921,119700.0
2012-01-20 12:45:00,20.33,20.33,20.32,20.33,156600.0,15.3921,15.3921,15.3846,15.3921,156600.0
2012-01-20 12:50:00,20.33,20.33,20.32,20.32,76500.0,15.3921,15.3921,15.3846,15.3846,76500.0
2012-01-20 12:55:00,20.32,20.32,20.31,20.31,83400.0,15.3846,15.3846,15.377,15.377,83400.0
2012-01-20 13:00:00,20.32,20.32,20.31,20.31,69900.0,15.3846,15.3846,15.377,15.377,69900.0
2012-01-20 13:05:00,20.31,20.33,20.31,20.32,99300.0,15.377,15.3921,15.377,15.3846,99300.0
2012-01-20 13:10:00,20.32,20.32,20.31,20.32,147600.0,15.3846,15.3846,15.377,15.3846,147600.0
2012-01-20 13:15:00,20.32,20.32,20.31,20.31,138000.0,15.3846,15.3846,15.377,15.377,138000.0
2012-01-20 13:20:00,20.31,20.33,20.31,20.33,103500.0,15.377,15.3921,15.377,15.3921,103500.0
2012-01-20 13:25:00,20.33,20.34,20.32,20.32,180900.0,15.3921,15.3997,15.3846,15.3846,180900.0
2012-01-20 13:30:00,20.32,20.33,20.31,20.33,357000.0,15.3846,15.3921,15.377,15.3921,357000.0
2012-01-20 13:35:00,20.33,20.36,20.33,20.36,303900.0,15.3921,15.4149,15.3921,15.4149,303900.0
2012-01-20 13:40:00,20.36,20.36,20.33,20.34,180000.0,15.4149,15.4149,15.3921,15.3997,180000.0
2012-01-20 13:45:00,20.34,20.36,20.34,20.34,78900.0,15.3997,15.4149,15.3997,15.3997,78900.0
2012-01-20 13:50:00,20.34,20.35,20.33,20.35,472800.0,15.3997,15.4073,15.3921,15.4073,472800.0
2012-01-20 13:55:00,20.35,20.37,20.35,20.37,99300.0,15.4073,15.4224,15.4073,15.4224,99300.0
2012-01-20 14:00:00,20.37,20.38,20.35,20.36,236700.0,15.4224,15.43,15.4073,15.4149,236700.0
2012-01-20 14:05:00,20.36,20.36,20.34,20.34,138600.0,15.4149,15.4149,15.3997,15.3997,138600.0
2012-01-20 14:10:00,20.34,20.34,20.33,20.33,107400.0,15.3997,15.3997,15.3921,15.3921,107400.0
2012-01-20 14:15:00,20.34,20.34,20.33,20.34,120900.0,15.3997,15.3997,15.3921,15.3997,120900.0
2012-01-20 14:20:00,20.34,20.35,20.34,20.34,96300.0,15.3997,15.4073,15.3997,15.3997,96300.0
2012-01-20 14:25:00,20.34,20.35,20.33,20.33,103800.0,15.3997,15.4073,15.3921,15.3921,103800.0
2012-01-20 14:30:00,20.33,20.33,20.32,20.32,95700.0,15.3921,15.3921,15.3846,15.3846,95700.0
2012-01-20 14:35:00,20.32,20.32,20.31,20.31,117000.0,15.3846,15.3846,15.377,15.377,117000.0
2012-01-20 14:40:00,20.31,20.33,20.31,20.32,131700.0,15.377,15.3921,15.377,15.3846,131700.0
2012-01-20 14:45:00,20.32,20.33,20.31,20.32,146700.0,15.3846,15.3921,15.377,15.3846,146700.0
2012-01-20 14:50:00,20.32,20.34,20.32,20.32,149100.0,15.3846,15.3997,15.3846,15.3846,149100.0
2012-01-20 14:55:00,20.33,20.33,20.31,20.32,132600.0,15.3921,15.3921,15.377,15.3846,132600.0
2012-01-20 15:00:00,20.31,20.32,20.31,20.31,330600.0,15.377,15.3846,15.377,15.377,330600.0
2012-01-20 15:05:00,20.31,20.31,20.3,20.31,190800.0,15.377,15.377,15.3694,15.377,190800.0
2012-01-20 15:10:00,20.3,20.31,20.3,20.3,73500.0,15.3694,15.377,15.3694,15.3694,73500.0
2012-01-20 15:15:00,20.3,20.3,20.29,20.3,198300.0,15.3694,15.3694,15.3619,15.3694,198300.0
2012-01-20 15:20:00,20.3,20.31,20.3,20.31,192900.0,15.3694,15.377,15.3694,15.377,192900.0
2012-01-20 15:25:00,20.31,20.32,20.31,20.32,162000.0,15.377,15.3846,15.377,15.3846,162000.0
2012-01-20 15:30:00,20.32,20.33,20.3,20.3,381000.0,15.3846,15.3921,15.3694,15.3694,381000.0
2012-01-20 15:35:00,20.3,20.31,20.3,20.31,209700.0,15.3694,15.377,15.3694,15.377,209700.0
2012-01-20 15:40:00,20.31,20.33,20.3,20.33,291900.0,15.377,15.3921,15.3694,15.3921,291900.0
2012-01-20 15:45:00,20.33,20.33,20.32,20.33,561600.0,15.3921,15.3921,15.3846,15.3921,561600.0
2012-01-20 15:50:00,20.33,20.35,20.33,20.35,397800.0,15.3921,15.4073,15.3921,15.4073,397800.0
2012-01-20 15:55:00,20.35,20.35,20.33,20.34,1410600.0,15.4073,15.4073,15.3921,15.3997,1410600.0
2012-01-23 09:30:00,20.27,20.28,20.21,20.24,1014900.0,15.3467,15.3543,15.3013,15.324,1014900.0
2012-01-23 09:35:00,20.24,20.28,20.21,20.27,251100.0,15.324,15.3543,15.3013,15.3467,251100.0
2012-01-23 09:40:00,20.27,20.28,20.25,20.28,302700.0,15.3467,15.3543,15.3316,15.3543,302700.0
2012-01-23 09:45:00,20.28,20.28,20.22,20.25,354300.0,15.3543,15.3543,15.3089,15.3316,354300.0
2012-01-23 09:50:00,20.25,20.28,20.23,20.25,373500.0,15.3316,15.3543,15.3164,15.3316,373500.0
2012-01-23 09:55:00,20.25,20.28,20.25,20.27,267300.0,15.3316,15.3543,15.3316,15.3467,267300.0
2012-01-23 10:00:00,20.27,20.28,20.26,20.28,202800.0,15.3467,15.3543,15.3391,15.3543,202800.0
2012-01-23 10:05:00,20.28,20.29,20.27,20.29,266400.0,15.3543,15.3619,15.3467,15.3619,266400.0
2012-01-23 10:10:00,20.28,20.29,20.27,20.29,139500.0,15.3543,15.3619,15.3467,15.3619,139500.0
2012-01-23 10:15:00,20.29,20.3,20.28,20.29,175500.0,15.3619,15.3694,15.3543,15.3619,175500.0
2012-01-23 10:20:00,20.29,20.29,20.27,20.27,129900.0,15.3619,15.3619,15.3467,15.3467,129900.0
2012-01-23 10:25:00,20.27,20.29,20.27,20.27,172200.0,15.3467,15.3619,15.3467,15.3467,172200.0
2012-01-23 10:30:00,20.27,20.27,20.26,20.27,181500.0,15.3467,15.3467,15.3391,15.3467,181500.0
2012-01-23 10:35:00,20.27,20.27,20.24,20.25,198900.0,15.3467,15.3467,15.324,15.3316,198900.0
2012-01-23 10:40:00,20.25,20.26,20.24,20.24,151200.0,15.3316,15.3391,15.324,15.324,151200.0
2012-01-23 10:45:00,20.24,20.26,20.23,20.25,339000.0,15.324,15.3391,15.3164,15.3316,339000.0
2012-01-23 10:50:00,20.26,20.26,20.22,20.22,287400.0,15.3391,15.3391,15.3089,15.3089,287400.0
2012-01-23 10:55:00,20.22,20.25,20.22,20.24,151200.0,15.3089,15.3316,15.3089,15.324,151200.0
2012-01-23 11:00:00,20.25,20.25,20.24,20.25,113100.0,15.3316,15.3316,15.324,15.3316,113100.0
2012-01-23 11:05:00,20.25,20.25,20.23,20.25,290400.0,15.3316,15.3316,15.3164,15.3316,290400.0
2012-01-23 11:10:00,20.25,20.25,20.2,20.21,324000.0,15.3316,15.3316,15.2937,15.3013,324000.0
2012-01-23 11:15:00,20.21,20.25,20.21,20.25,265200.0,15.3013,15.3316,15.3013,15.3316,265200.0
2012-01-23 11:20:00,20.25,20.25,20.24,20.24,94200.0,15.3316,15.3316,15.324,15.324,94200.0
2012-01-23 11:25:00,20.24,20.25,20.24,20.25,190200.0,15.324,15.3316,15.324,15.3316,190200.0
2012-01-23 11:30:00,20.25,20.27,20.25,20.26,184200.0,15.3316,15.3467,15.3316,15.3391,184200.0
2012-01-23 11:35:00,20.26,20.26,20.23,20.23,303300.0,15.3391,15.3391,15.3164,15.3164,303300.0
2012-01-23 11:40:00,20.24,20.24,20.19,20.2,317400.0,15.324,15.324,15.2861,15.2937,317400.0
2012-01-23 11:45:00,20.2,20.2,20.17,20.19,208800.0,15.2937,15.2937,15.271,15.2861,208800.0
2012-01-23 11:50:00,20.19,20.22,20.19,20.22,206700.0,15.2861,15.3089,15.2861,15.3089,206700.0
2012-01-23 11:55:00,20.22,20.23,20.21,20.22,396600.0,15.3089,15.3164,15.3013,15.3089,396600.0
2012-01-23 12:00:00,20.22,20.23,20.2,20.22,117900.0,15.3089,15.3164,15.2937,15.3089,117900.0
2012-01-23 12:05:00,20.22,20.22,20.2,20.22,135300.0,15.3089,15.3089,15.2937,15.3089,135300.0
2012-01-23 12:10:00,20.22,20.22,20.2,20.21,118500.0,15.3089,15.3089,15.2937,15.3013,118500.0
2012-01-23 12:15:00,20.2,20.21,20.19,20.2,120000.0,15.2937,15.3013,15.2861,15.2937,120000.0
2012-01-23 12:20:00,20.19,20.19,20.18,20.19,108000.0,15.2861,15.2861,15.2786,15.2861,108000.0
2012-01-23 12:25:00,20.19,20.2,20.19,20.19,151500.0,15.2861,15.2937,15.2861,15.2861,151500.0
2012-01-23 12:30:00,20.19,20.2,20.19,20.2,72900.0,15.2861,15.2937,15.2861,15.2937,72900.0
2012-01-23 12:35:00,20.2,20.2,20.18,20.19,138600.0,15.2937,15.2937,15.2786,15.2861,138600.0
2012-01-23 12:40:00,20.19,20.19,20.19,20.19,54000.0,15.2861,15.2861,15.2861,15.2861,54000.0
2012-01-23 12:45:00,20.19,20.2,20.19,20.2,51900.0,15.2861,15.2937,15.2861,15.2937,51900.0
2012-01-23 12:50:00,20.19,20.21,20.19,20.21,109500.0,15.2861,15.3013,15.2861,15.3013,109500.0
2012-01-23 12:55:00,20.21,20.21,20.2,20.21,348000.0,15.3013,15.3013,15.2937,15.3013,348000.0
2012-01-23 13:00:00,20.21,20.21,20.2,20.2,272700.0,15.3013,15.3013,15.2937,15.2937,272700.0
2012-01-23 13:05:00,20.2,20.22,20.2,20.22,263100.0,15.2937,15.3089,15.2937,15.3089,263100.0
2012-01-23 13:10:00,20.22,20.23,20.21,20.22,197700.0,15.3089,15.3164,15.3013,15.3089,197700.0
2012-01-23 13:15:00,20.22,20.23,20.2,20.2,185700.0,15.3089,15.3164,15.2937,15.2937,185700.0
2012-01-23 13:20:00,20.2,20.22,20.2,20.22,164700.0,15.2937,15.3089,15.2937,15.3089,164700.0
2012-01-23 13:25:00,20.22,20.24,20.22,20.24,80100.0,15.3089,15.324,15.3089,15.324,80100.0
2012-01-23 13:30:00,20.24,20.24,20.23,20.23,266100.0,15.324,15.324,15.3164,15.3164,266100.0
2012-01-23 13:35:00,20.23,20.25,20.23,20.24,120900.0,15.3164,15.3316,15.3164,15.324,120900.0
2012-01-23 13:40:00,20.24,20.27,20.24,20.27,246300.0,15.324,15.3467,15.324,15.3467,246300.0
2012-01-23 13:45:00,20.27,20.27,20.26,20.26,144900.0,15.3467,15.3467,15.3391,15.3391,144900.0
2012-01-23 13:50:00,20.26,20.26,20.24,20.25,119100.0,15.3391,15.3391,15.324,15.3316,119100.0
2012-01-23 13:55:00,20.25,20.27,20.25,20.26,88200.0,15.3316,15.3467,15.3316,15.3391,88200.0
2012-01-23 14:00:00,20.26,20.27,20.25,20.27,288900.0,15.3391,15.3467,15.3316,15.3467,288900.0
2012-01-23 14:05:00,20.27,20.27,20.25,20.26,157200.0,15.3467,15.3467,15.3316,15.3391,157200.0
2012-01-23 14:10:00,20.26,20.26,20.25,20.25,195300.0,15.3391,15.3391,15.3316,15.3316,195300.0
2012-01-23 14:15:00,20.25,20.26,20.23,20.23,175200.0,15.3316,15.3391,15.3164,15.3164,175200.0
2012-01-23 14:20:00,20.23,20.24,20.23,20.24,162300.0,15.3164,15.324,15.3164,15.324,162300.0
2012-01-23 14:25:00,20.24,20.25,20.24,20.25,133200.0,15.324,15.3316,15.324,15.3316,133200.0
2012-01-23 14:30:00,20.25,20.25,20.24,20.25,98700.0,15.3316,15.3316,15.324,15.3316,98700.0
2012-01-23 14:35:00,20.25,20.26,20.25,20.25,159000.0,15.3316,15.3391,15.3316,15.3316,159000.0
2012-01-23 14:40:00,20.25,20.25,20.24,20.25,134100.0,15.3316,15.3316,15.324,15.3316,134100.0
2012-01-23 14:45:00,20.25,20.26,20.24,20.25,178800.0,15.3316,15.3391,15.324,15.3316,178800.0
2012-01-23 14:50:00,20.25,20.25,20.25,20.25,124200.0,15.3316,15.3316,15.3316,15.3316,124200.0
2012-01-23 14:55:00,20.26,20.27,20.25,20.27,334200.0,15.3391,15.3467,15.3316,15.3467,334200.0
2012-01-23 15:00:00,20.27,20.27,20.25,20.26,198300.0,15.3467,15.3467,15.3316,15.3391,198300.0
2012-01-23 15:05:00,20.26,20.28,20.26,20.27,352200.0,15.3391,15.3543,15.3391,15.3467,352200.0
2012-01-23 15:10:00,20.27,20.29,20.27,20.29,154800.0,15.3467,15.3619,15.3467,15.3619,154800.0
2012-01-23 15:15:00,20.29,20.3,20.29,20.3,199800.0,15.3619,15.3694,15.3619,15.3694,199800.0
2012-01-23 15:20:00,20.3,20.31,20.29,20.31,179700.0,15.3694,15.377,15.3619,15.377,179700.0
2012-01-23 15:25:00,20.31,20.31,20.29,20.3,157500.0,15.377,15.377,15.3619,15.3694,157500.0
2012-01-23 15:30:00,20.3,20.31,20.29,20.3,280200.0,15.3694,15.377,15.3619,15.3694,280200.0
2012-01-23 15:35:00,20.3,20.3,20.29,20.3,161700.0,15.3694,15.3694,15.3619,15.3694,161700.0
2012-01-23 15:40:00,20.3,20.3,20.29,20.3,273000.0,15.3694,15.3694,15.3619,15.3694,273000.0
2012-01-23 15:45:00,20.3,20.33,20.29,20.32,478500.0,15.3694,15.3921,15.3619,15.3846,478500.0
2012-01-23 15:50:00,20.32,20.32,20.3,20.3,408300.0,15.3846,15.3846,15.3694,15.3694,408300.0
2012-01-23 15:55:00,20.3,20.31,20.3,20.3,664500.0,15.3694,15.377,15.3694,15.3694,664500.0
2012-01-24 09:30:00,20.25,20.34,20.25,20.34,892500.0,15.3316,15.3997,15.3316,15.3997,892500.0
2012-01-24 09:35:00,20.34,20.37,20.33,20.34,194400.0,15.3997,15.4224,15.3921,15.3997,194400.0
2012-01-24 09:40:00,20.34,20.37,20.32,20.34,225000.0,15.3997,15.4224,15.3846,15.3997,225000.0
2012-01-24 09:45:00,20.34,20.4,20.33,20.4,353100.0,15.3997,15.4451,15.3921,15.4451,353100.0
2012-01-24 09:50:00,20.39,20.48,20.38,20.47,796500.0,15.4376,15.5057,15.43,15.4981,796500.0
2012-01-24 09:55:00,20.47,20.47,20.44,20.45,647400.0,15.4981,15.4981,15.4754,15.483,647400.0
2012-01-24 10:00:00,20.45,20.47,20.43,20.45,778200.0,15.483,15.4981,15.4679,15.483,778200.0
2012-01-24 10:05:00,20.45,20.49,20.45,20.46,729900.0,15.483,15.5133,15.483,15.4906,729900.0
2012-01-24 10:10:00,20.46,20.5,20.45,20.5,401100.0,15.4906,15.5209,15.483,15.5209,401100.0
2012-01-24 10:15:00,20.5,20.5,20.48,20.49,275100.0,15.5209,15.5209,15.5057,15.5133,275100.0
2012-01-24 10:20:00,20.49,20.51,20.48,20.51,306000.0,15.5133,15.5284,15.5057,15.5284,306000.0
2012-01-24 10:25:00,20.51,20.52,20.48,20.48,491100.0,15.5284,15.536,15.5057,15.5057,491100.0
2012-01-24 10:30:00,20.48,20.48,20.42,20.45,714000.0,15.5057,15.5057,15.4603,15.483,714000.0
2012-01-24 10:35:00,20.45,20.45,20.42,20.43,305400.0,15.483,15.483,15.4603,15.4679,305400.0
2012-01-24 10:40:00,20.43,20.43,20.4,20.42,260400.0,15.4679,15.4679,15.4451,15.4603,260400.0
2012-01-24 10:45:00,20.42,20.45,20.42,20.45,180600.0,15.4603,15.483,15.4603,15.483,180600.0
2012-01-24 10:50:00,20.46,20.46,20.43,20.43,167700.0,15.4906,15.4906,15.4679,15.4679,167700.0
2012-01-24 10:55:00,20.43,20.43,20.42,20.43,158700.0,15.4679,15.4679,15.4603,15.4679,158700.0
2012-01-24 11:00:00,20.43,20.44,20.42,20.43,228000.0,15.4679,15.4754,15.4603,15.4679,228000.0
2012-01-24 11:05:00,20.43,20.44,20.42,20.42,214800.0,15.4679,15.4754,15.4603,15.4603,214800.0
2012-01-24 11:10:00,20.42,20.45,20.42,20.44,147900.0,15.4603,15.483,15.4603,15.4754,147900.0
2012-01-24 11:15:00,20.43,20.44,20.42,20.43,100200.0,15.4679,15.4754,15.4603,15.4679,100200.0
2012-01-24 11:20:00,20.43,20.46,20.43,20.46,129000.0,15.4679,15.4906,15.4679,15.4906,129000.0
2012-01-24 11:25:00,20.46,20.46,20.45,20.46,114300.0,15.4906,15.4906,15.483,15.4906,114300.0
2012-01-24 11:30:00,20.46,20.47,20.45,20.46,94800.0,15.4906,15.4981,15.483,15.4906,94800.0
2012-01-24 11:35:00,20.46,20.47,20.45,20.47,125700.0,15.4906,15.4981,15.483,15.4981,125700.0
2012-01-24 11:40:00,20.46,20.47,20.46,20.46,107400.0,15.4906,15.4981,15.4906,15.4906,107400.0
2012-01-24 11:45:00,20.46,20.47,20.46,20.46,164400.0,15.4906,15.4981,15.4906,15.4906,164400.0
2012-01-24 11:50:00,20.46,20.46,20.43,20.43,173100.0,15.4906,15.4906,15.4679,15.4679,173100.0
2012-01-24 11:55:00,20.43,20.43,20.41,20.41,114300.0,15.4679,15.4679,15.4527,15.4527,114300.0
2012-01-24 12:00:00,20.42,20.44,20.41,20.42,210900.0,15.4603,15.4754,15.4527,15.4603,210900.0
2012-01-24 12:05:00,20.42,20.43,20.41,20.42,178800.0,15.4603,15.4679,15.4527,15.4603,178800.0
2012-01-24 12:10:00,20.42,20.44,20.42,20.43,75900.0,15.4603,15.4754,15.4603,15.4679,75900.0
2012-01-24 12:15:00,20.43,20.44,20.43,20.44,84900.0,15.4679,15.4754,15.4679,15.4754,84900.0
2012-01-24 12:20:00,20.44,20.46,20.44,20.45,164700.0,15.4754,15.4906,15.4754,15.483,164700.0
2012-01-24 12:25:00,20.45,20.46,20.45,20.46,117600.0,15.483,15.4906,15.483,15.4906,117600.0
2012-01-24 12:30:00,20.46,20.47,20.46,20.47,154800.0,15.4906,15.4981,15.4906,15.4981,154800.0
2012-01-24 12:35:00,20.47,20.47,20.46,20.46,248700.0,15.4981,15.4981,15.4906,15.4906,248700.0
2012-01-24 12:40:00,20.46,20.47,20.43,20.43,153600.0,15.4906,15.4981,15.4679,15.4679,153600.0
2012-01-24 12:45:00,20.44,20.45,20.43,20.45,162900.0,15.4754,15.483,15.4679,15.483,162900.0
2012-01-24 12:50:00,20.45,20.46,20.45,20.46,135000.0,15.483,15.4906,15.483,15.4906,135000.0
2012-01-24 12:55:00,20.46,20.46,20.45,20.46,65700.0,15.4906,15.4906,15.483,15.4906,65700.0
2012-01-24 13:00:00,20.46,20.47,20.46,20.47,174000.0,15.4906,15.4981,15.4906,15.4981,174000.0
2012-01-24 13:05:00,20.47,20.48,20.47,20.47,86400.0,15.4981,15.5057,15.4981,15.4981,86400.0
2012-01-24 13:10:00,20.47,20.47,20.46,20.46,73800.0,15.4981,15.4981,15.4906,15.4906,73800.0
2012-01-24 13:15:00,20.46,20.47,20.45,20.46,100200.0,15.4906,15.4981,15.483,15.4906,100200.0
2012-01-24 13:20:00,20.46,20.46,20.44,20.45,71400.0,15.4906,15.4906,15.4754,15.483,71400.0
2012-01-24 13:25:00,20.44,20.46,20.44,20.45,130500.0,15.4754,15.4906,15.4754,15.483,130500.0
2012-01-24 13:30:00,20.45,20.45,20.44,20.45,102000.0,15.483,15.483,15.4754,15.483,102000.0
2012-01-24 13:35:00,20.44,20.45,20.44,20.44,96600.0,15.4754,15.483,15.4754,15.4754,96600.0
2012-01-24 13:40:00,20.44,20.46,20.44,20.45,99000.0,15.4754,15.4906,15.4754,15.483,99000.0
2012-01-24 13:45:00,20.45,20.46,20.45,20.46,98400.0,15.483,15.4906,15.483,15.4906,98400.0
2012-01-24 13:50:00,20.46,20.47,20.45,20.46,185100.0,15.4906,15.4981,15.483,15.4906,185100.0
2012-01-24 13:55:00,20.46,20.47,20.46,20.46,183600.0,15.4906,15.4981,15.4906,15.4906,183600.0
2012-01-24 14:00:00,20.46,20.47,20.45,20.47,183900.0,15.4906,15.4981,15.483,15.4981,183900.0
2012-01-24 14:05:00,20.46,20.47,20.46,20.47,122100.0,15.4906,15.4981,15.4906,15.4981,122100.0
2012-01-24 14:10:00,20.47,20.47,20.45,20.46,139200.0,15.4981,15.4981,15.483,15.4906,139200.0
2012-01-24 14:15:00,20.46,20.46,20.44,20.45,148800.0,15.4906,15.4906,15.4754,15.483,148800.0
2012-01-24 14:20:00,20.45,20.45,20.43,20.45,122100.0,15.483,15.483,15.4679,15.483,122100.0
2012-01-24 14:25:00,20.45,20.46,20.44,20.45,135000.0,15.483,15.4906,15.4754,15.483,135000.0
2012-01-24 14:30:00,20.45,20.45,20.44,20.45,104700.0,15.483,15.483,15.4754,15.483,104700.0
2012-01-24 14:35:00,20.45,20.45,20.44,20.44,177900.0,15.483,15.483,15.4754,15.4754,177900.0
2012-01-24 14:40:00,20.44,20.46,20.44,20.46,240000.0,15.4754,15.4906,15.4754,15.4906,240000.0
2012-01-24 14:45:00,20.45,20.46,20.44,20.45,199800.0,15.483,15.4906,15.4754,15.483,199800.0
2012-01-24 14:50:00,20.45,20.45,20.44,20.44,300900.0,15.483,15.483,15.4754,15.4754,300900.0
2012-01-24 14:55:00,20.44,20.45,20.43,20.44,149100.0,15.4754,15.483,15.4679,15.4754,149100.0
2012-01-24 15:00:00,20.44,20.45,20.44,20.45,146400.0,15.4754,15.483,15.4754,15.483,146400.0
2012-01-24 15:05:00,20.45,20.46,20.45,20.45,173400.0,15.483,15.4906,15.483,15.483,173400.0
2012-01-24 15:10:00,20.45,20.48,20.45,20.47,360600.0,15.483,15.5057,15.483,15.4981,360600.0
2012-01-24 15:15:00,20.48,20.48,20.45,20.46,292800.0,15.5057,15.5057,15.483,15.4906,292800.0
2012-01-24 15:20:00,20.46,20.48,20.46,20.46,185700.0,15.4906,15.5057,15.4906,15.4906,185700.0
2012-01-24 15:25:00,20.46,20.47,20.46,20.46,208200.0,15.4906,15.4981,15.4906,15.4906,208200.0
2012-01-24 15:30:00,20.46,20.46,20.43,20.44,334200.0,15.4906,15.4906,15.4679,15.4754,334200.0
2012-01-24 15:35:00,20.44,20.45,20.43,20.43,321300.0,15.4754,15.483,15.4679,15.4679,321300.0
2012-01-24 15:40:00,20.43,20.45,20.43,20.45,405300.0,15.4679,15.483,15.4679,15.483,405300.0
2012-01-24 15:45:00,20.45,20.46,20.45,20.45,516600.0,15.483,15.4906,15.483,15.483,516600.0
2012-01-24 15:50:00,20.45,20.47,20.45,20.46,347400.0,15.483,15.4981,15.483,15.4906,347400.0
2012-01-24 15:55:00,20.46,20.46,20.45,20.46,868200.0,15.4906,15.4906,15.483,15.4906,868200.0
2012-01-25 09:30:00,20.39,20.43,20.37,20.41,541800.0,15.4376,15.4679,15.4224,15.4527,541800.0
2012-01-25 09:35:00,20.41,20.45,20.41,20.41,207300.0,15.4527,15.483,15.4527,15.4527,207300.0
2012-01-25 09:40:00,20.41,20.42,20.4,20.41,173700.0,15.4527,15.4603,15.4451,15.4527,173700.0
2012-01-25 09:45:00,20.41,20.41,20.36,20.37,305400.0,15.4527,15.4527,15.4149,15.4224,305400.0
2012-01-25 09:50:00,20.37,20.4,20.37,20.39,246300.0,15.4224,15.4451,15.4224,15.4376,246300.0
2012-01-25 09:55:00,20.39,20.39,20.36,20.36,212400.0,15.4376,15.4376,15.4149,15.4149,212400.0
2012-01-25 10:00:00,20.36,20.39,20.35,20.39,164100.0,15.4149,15.4376,15.4073,15.4376,164100.0
2012-01-25 10:05:00,20.39,20.43,20.39,20.42,284700.0,15.4376,15.4679,15.4376,15.4603,284700.0
2012-01-25 10:10:00,20.42,20.43,20.41,20.43,171300.0,15.4603,15.4679,15.4527,15.4679,171300.0
2012-01-25 10:15:00,20.43,20.44,20.42,20.43,152700.0,15.4679,15.4754,15.4603,15.4679,152700.0
2012-01-25 10:20:00,20.43,20.44,20.42,20.44,217200.0,15.4679,15.4754,15.4603,15.4754,217200.0
2012-01-25 10:25:00,20.44,20.46,20.42,20.42,246900.0,15.4754,15.4906,15.4603,15.4603,246900.0
2012-01-25 10:30:00,20.42,20.42,20.4,20.41,112200.0,15.4603,15.4603,15.4451,15.4527,112200.0
2012-01-25 10:35:00,20.4,20.43,20.4,20.42,122700.0,15.4451,15.4679,15.4451,15.4603,122700.0
2012-01-25 10:40:00,20.42,20.43,20.42,20.43,116700.0,15.4603,15.4679,15.4603,15.4679,116700.0
2012-01-25 10:45:00,20.43,20.44,20.43,20.43,100800.0,15.4679,15.4754,15.4679,15.4679,100800.0
2012-01-25 10:50:00,20.43,20.44,20.42,20.42,138900.0,15.4679,15.4754,15.4603,15.4603,138900.0
2012-01-25 10:55:00,20.42,20.43,20.41,20.42,69300.0,15.4603,15.4679,15.4527,15.4603,69300.0
2012-01-25 11:00:00,20.42,20.43,20.41,20.42,69300.0,15.4603,15.4679,15.4527,15.4603,69300.0
2012-01-25 11:05:00,20.43,20.43,20.41,20.41,91200.0,15.4679,15.4679,15.4527,15.4527,91200.0
2012-01-25 11:10:00,20.41,20.42,20.4,20.4,76800.0,15.4527,15.4603,15.4451,15.4451,76800.0
2012-01-25 11:15:00,20.4,20.41,20.4,20.41,164100.0,15.4451,15.4527,15.4451,15.4527,164100.0
2012-01-25 11:20:00,20.4,20.42,20.4,20.41,158100.0,15.4451,15.4603,15.4451,15.4527,158100.0
2012-01-25 11:25:00,20.41,20.42,20.41,20.41,23100.0,15.4527,15.4603,15.4527,15.4527,23100.0
2012-01-25 11:30:00,20.42,20.42,20.4,20.41,143100.0,15.4603,15.4603,15.4451,15.4527,143100.0
2012-01-25 11:35:00,20.41,20.43,20.41,20.42,105000.0,15.4527,15.4679,15.4527,15.4603,105000.0
2012-01-25 11:40:00,20.43,20.43,20.41,20.41,123900.0,15.4679,15.4679,15.4527,15.4527,123900.0
2012-01-25 11:45:00,20.41,20.42,20.4,20.4,63000.0,15.4527,15.4603,15.4451,15.4451,63000.0
2012-01-25 11:50:00,20.4,20.41,20.39,20.39,132300.0,15.4451,15.4527,15.4376,15.4376,132300.0
2012-01-25 11:55:00,20.39,20.39,20.39,20.39,69300.0,15.4376,15.4376,15.4376,15.4376,69300.0
2012-01-25 12:00:00,20.39,20.39,20.38,20.38,207900.0,15.4376,15.4376,15.43,15.43,207900.0
2012-01-25 12:05:00,20.38,20.39,20.37,20.37,160200.0,15.43,15.4376,15.4224,15.4224,160200.0
2012-01-25 12:10:00,20.38,20.38,20.36,20.37,287100.0,15.43,15.43,15.4149,15.4224,287100.0
2012-01-25 12:15:00,20.37,20.37,20.36,20.36,73500.0,15.4224,15.4224,15.4149,15.4149,73500.0
2012-01-25 12:20:00,20.36,20.37,20.36,20.36,82500.0,15.4149,15.4224,15.4149,15.4149,82500.0
2012-01-25 12:25:00,20.37,20.42,20.36,20.4,321000.0,15.4224,15.4603,15.4149,15.4451,321000.0
2012-01-25 12:30:00,20.4,20.43,20.39,20.43,183900.0,15.4451,15.4679,15.4376,15.4679,183900.0
2012-01-25 12:35:00,20.43,20.45,20.42,20.44,168000.0,15.4679,15.483,15.4603,15.4754,168000.0
2012-01-25 12:40:00,20.44,20.44,20.42,20.42,72600.0,15.4754,15.4754,15.4603,15.4603,72600.0
2012-01-25 12:45:00,20.42,20.45,20.42,20.45,104700.0,15.4603,15.483,15.4603,15.483,104700.0
2012-01-25 12:50:00,20.45,20.47,20.44,20.47,171600.0,15.483,15.4981,15.4754,15.4981,171600.0
2012-01-25 12:55:00,20.47,20.48,20.46,20.47,178200.0,15.4981,15.5057,15.4906,15.4981,178200.0
2012-01-25 13:00:00,20.47,20.5,20.46,20.49,357600.0,15.4981,15.5209,15.4906,15.5133,357600.0
2012-01-25 13:05:00,20.49,20.52,20.48,20.52,665700.0,15.5133,15.536,15.5057,15.536,665700.0
2012-01-25 13:10:00,20.51,20.52,20.49,20.5,178500.0,15.5284,15.536,15.5133,15.5209,178500.0
2012-01-25 13:15:00,20.5,20.52,20.5,20.51,273900.0,15.5209,15.536,15.5209,15.5284,273900.0
2012-01-25 13:20:00,20.51,20.52,20.5,20.5,130500.0,15.5284,15.536,15.5209,15.5209,130500.0
2012-01-25 13:25:00,20.5,20.52,20.49,20.49,160800.0,15.5209,15.536,15.5133,15.5133,160800.0
2012-01-25 13:30:00,20.49,20.51,20.49,20.51,185400.0,15.5133,15.5284,15.5133,15.5284,185400.0
2012-01-25 13:35:00,20.5,20.5,20.49,20.49,95100.0,15.5209,15.5209,15.5133,15.5133,95100.0
2012-01-25 13:40:00,20.49,20.5,20.48,20.49,151800.0,15.5133,15.5209,15.5057,15.5133,151800.0
2012-01-25 13:45:00,20.49,20.51,20.48,20.49,417000.0,15.5133,15.5284,15.5057,15.5133,417000.0
2012-01-25 13:50:00,20.49,20.49,20.47,20.48,246900.0,15.5133,15.5133,15.4981,15.5057,246900.0
2012-01-25 13:55:00,20.48,20.5,20.48,20.5,127800.0,15.5057,15.5209,15.5057,15.5209,127800.0
2012-01-25 14:00:00,20.5,20.5,20.47,20.48,145800.0,15.5209,15.5209,15.4981,15.5057,145800.0
2012-01-25 14:05:00,20.48,20.48,20.46,20.47,126600.0,15.5057,15.5057,15.4906,15.4981,126600.0
2012-01-25 14:10:00,20.47,20.47,20.46,20.46,185700.0,15.4981,15.4981,15.4906,15.4906,185700.0
2012-01-25 14:15:00,20.46,20.47,20.44,20.45,308100.0,15.4906,15.4981,15.4754,15.483,308100.0
2012-01-25 14:20:00,20.45,20.46,20.42,20.46,314700.0,15.483,15.4906,15.4603,15.4906,314700.0
2012-01-25 14:25:00,20.46,20.46,20.44,20.44,145500.0,15.4906,15.4906,15.4754,15.4754,145500.0
2012-01-25 14:30:00,20.44,20.46,20.44,20.46,171300.0,15.4754,15.4906,15.4754,15.4906,171300.0
2012-01-25 14:35:00,20.46,20.46,20.45,20.46,162600.0,15.4906,15.4906,15.483,15.4906,162600.0
2012-01-25 14:40:00,20.46,20.46,20.45,20.46,84300.0,15.4906,15.4906,15.483,15.4906,84300.0
2012-01-25 14:45:00,20.46,20.46,20.45,20.46,117300.0,15.4906,15.4906,15.483,15.4906,117300.0
2012-01-25 14:50:00,20.46,20.47,20.45,20.47,186000.0,15.4906,15.4981,15.483,15.4981,186000.0
2012-01-25 14:55:00,20.47,20.47,20.46,20.47,138000.0,15.4981,15.4981,15.4906,15.4981,138000.0
2012-01-25 15:00:00,20.47,20.48,20.46,20.47,171900.0,15.4981,15.5057,15.4906,15.4981,171900.0
2012-01-25 15:05:00,20.47,20.47,20.45,20.46,116100.0,15.4981,15.4981,15.483,15.4906,116100.0
2012-01-25 15:10:00,20.46,20.47,20.45,20.45,207000.0,15.4906,15.4981,15.483,15.483,207000.0
2012-01-25 15:15:00,20.45,20.46,20.45,20.45,188100.0,15.483,15.4906,15.483,15.483,188100.0
2012-01-25 15:20:00,20.45,20.47,20.45,20.47,274500.0,15.483,15.4981,15.483,15.4981,274500.0
2012-01-25 15:25:00,20.47,20.48,20.47,20.48,173100.0,15.4981,15.5057,15.4981,15.5057,173100.0
2012-01-25 15:30:00,20.48,20.5,20.48,20.49,368100.0,15.5057,15.5209,15.5057,15.5133,368100.0
2012-01-25 15:35:00,20.49,20.5,20.49,20.5,150900.0,15.5133,15.5209,15.5133,15.5209,150900.0
2012-01-25 15:40:00,20.5,20.53,20.49,20.52,296400.0,15.5209,15.5436,15.5133,15.536,296400.0
2012-01-25 15:45:00,20.53,20.54,20.51,20.51,594900.0,15.5436,15.5511,15.5284,15.5284,594900.0
2012-01-25 15:50:00,20.51,20.52,20.5,20.5,414600.0,15.5284,15.536,15.5209,15.5209,414600.0
2012-01-25 15:55:00,20.5,20.52,20.49,20.49,796200.0,15.5209,15.536,15.5133,15.5133,796200.0
2012-01-26 09:30:00,20.6,20.61,20.51,20.52,563700.0,15.5966,15.6041,15.5284,15.536,563700.0
2012-01-26 09:35:00,20.52,20.52,20.46,20.46,327000.0,15.536,15.536,15.4906,15.4906,327000.0
2012-01-26 09:40:00,20.46,20.53,20.45,20.53,223200.0,15.4906,15.5436,15.483,15.5436,223200.0
2012-01-26 09:45:00,20.53,20.54,20.5,20.51,438000.0,15.5436,15.5511,15.5209,15.5284,438000.0
2012-01-26 09:50:00,20.51,20.55,20.51,20.52,381600.0,15.5284,15.5587,15.5284,15.536,381600.0
2012-01-26 09:55:00,20.52,20.52,20.5,20.52,249300.0,15.536,15.536,15.5209,15.536,249300.0
2012-01-26 10:00:00,20.51,20.54,20.5,20.52,206700.0,15.5284,15.5511,15.5209,15.536,206700.0
2012-01-26 10:05:00,20.52,20.53,20.51,20.51,159300.0,15.536,15.5436,15.5284,15.5284,159300.0
2012-01-26 10:10:00,20.52,20.54,20.51,20.54,145800.0,15.536,15.5511,15.5284,15.5511,145800.0
2012-01-26 10:15:00,20.54,20.54,20.52,20.53,310800.0,15.5511,15.5511,15.536,15.5436,310800.0
2012-01-26 10:20:00,20.53,20.54,20.5,20.5,231000.0,15.5436,15.5511,15.5209,15.5209,231000.0
2012-01-26 10:25:00,20.5,20.5,20.49,20.5,169500.0,15.5209,15.5209,15.5133,15.5209,169500.0
2012-01-26 10:30:00,20.5,20.52,20.49,20.5,144600.0,15.5209,15.536,15.5133,15.5209,144600.0
2012-01-26 10:35:00,20.5,20.52,20.49,20.5,252000.0,15.5209,15.536,15.5133,15.5209,252000.0
2012-01-26 10:40:00,20.5,20.51,20.48,20.48,275400.0,15.5209,15.5284,15.5057,15.5057,275400.0
2012-01-26 10:45:00,20.48,20.49,20.45,20.46,282300.0,15.5057,15.5133,15.483,15.4906,282300.0
2012-01-26 10:50:00,20.46,20.48,20.46,20.47,214200.0,15.4906,15.5057,15.4906,15.4981,214200.0
2012-01-26 10:55:00,20.47,20.47,20.44,20.44,194700.0,15.4981,15.4981,15.4754,15.4754,194700.0
2012-01-26 11:00:00,20.44,20.45,20.42,20.43,394800.0,15.4754,15.483,15.4603,15.4679,394800.0
2012-01-26 11:05:00,20.43,20.45,20.43,20.44,162600.0,15.4679,15.483,15.4679,15.4754,162600.0
2012-01-26 11:10:00,20.44,20.44,20.43,20.44,177000.0,15.4754,15.4754,15.4679,15.4754,177000.0
2012-01-26 11:15:00,20.44,20.44,20.43,20.43,193500.0,15.4754,15.4754,15.4679,15.4679,193500.0
2012-01-26 11:20:00,20.43,20.43,20.42,20.43,182700.0,15.4679,15.4679,15.4603,15.4679,182700.0
2012-01-26 11:25:00,20.43,20.44,20.43,20.44,174900.0,15.4679,15.4754,15.4679,15.4754,174900.0
2012-01-26 11:30:00,20.44,20.44,20.42,20.44,214800.0,15.4754,15.4754,15.4603,15.4754,214800.0
2012-01-26 11:35:00,20.44,20.44,20.43,20.43,67200.0,15.4754,15.4754,15.4679,15.4679,67200.0
2012-01-26 11:40:00,20.43,20.43,20.41,20.42,111900.0,15.4679,15.4679,15.4527,15.4603,111900.0
2012-01-26 11:45:00,20.42,20.42,20.39,20.39,229500.0,15.4603,15.4603,15.4376,15.4376,229500.0
2012-01-26 11:50:00,20.39,20.4,20.38,20.38,208500.0,15.4376,15.4451,15.43,15.43,208500.0
2012-01-26 11:55:00,20.38,20.39,20.36,20.36,285900.0,15.43,15.4376,15.4149,15.4149,285900.0
2012-01-26 12:00:00,20.36,20.37,20.33,20.35,503700.0,15.4149,15.4224,15.3921,15.4073,503700.0
2012-01-26 12:05:00,20.35,20.38,20.35,20.38,181500.0,15.4073,15.43,15.4073,15.43,181500.0
2012-01-26 12:10:00,20.38,20.4,20.37,20.39,117000.0,15.43,15.4451,15.4224,15.4376,117000.0
2012-01-26 12:15:00,20.39,20.39,20.36,20.36,369300.0,15.4376,15.4376,15.4149,15.4149,369300.0
2012-01-26 12:20:00,20.37,20.37,20.35,20.36,207000.0,15.4224,15.4224,15.4073,15.4149,207000.0
2012-01-26 12:25:00,20.36,20.37,20.35,20.37,146700.0,15.4149,15.4224,15.4073,15.4224,146700.0
2012-01-26 12:30:00,20.37,20.38,20.37,20.37,90900.0,15.4224,15.43,15.4224,15.4224,90900.0
2012-01-26 12:35:00,20.37,20.39,20.37,20.39,98400.0,15.4224,15.4376,15.4224,15.4376,98400.0
2012-01-26 12:40:00,20.39,20.39,20.35,20.35,227100.0,15.4376,15.4376,15.4073,15.4073,227100.0
2012-01-26 12:45:00,20.35,20.38,20.35,20.37,319800.0,15.4073,15.43,15.4073,15.4224,319800.0
2012-01-26 12:50:00,20.37,20.38,20.36,20.36,231600.0,15.4224,15.43,15.4149,15.4149,231600.0
2012-01-26 12:55:00,20.37,20.37,20.36,20.37,87000.0,15.4224,15.4224,15.4149,15.4224,87000.0
2012-01-26 13:00:00,20.37,20.37,20.36,20.37,120900.0,15.4224,15.4224,15.4149,15.4224,120900.0
2012-01-26 13:05:00,20.36,20.37,20.36,20.36,217200.0,15.4149,15.4224,15.4149,15.4149,217200.0
2012-01-26 13:10:00,20.36,20.36,20.35,20.36,60000.0,15.4149,15.4149,15.4073,15.4149,60000.0
2012-01-26 13:15:00,20.36,20.36,20.36,20.36,76800.0,15.4149,15.4149,15.4149,15.4149,76800.0
2012-01-26 13:20:00,20.36,20.36,20.35,20.36,96900.0,15.4149,15.4149,15.4073,15.4149,96900.0
2012-01-26 13:25:00,20.36,20.37,20.35,20.35,129900.0,15.4149,15.4224,15.4073,15.4073,129900.0
2012-01-26 13:30:00,20.35,20.36,20.35,20.36,118500.0,15.4073,15.4149,15.4073,15.4149,118500.0
2012-01-26 13:35:00,20.36,20.36,20.33,20.34,159000.0,15.4149,15.4149,15.3921,15.3997,159000.0
2012-01-26 13:40:00,20.34,20.34,20.33,20.33,153600.0,15.3997,15.3997,15.3921,15.3921,153600.0
2012-01-26 13:45:00,20.34,20.34,20.32,20.32,134700.0,15.3997,15.3997,15.3846,15.3846,134700.0
2012-01-26 13:50:00,20.32,20.33,20.31,20.31,212700.0,15.3846,15.3921,15.377,15.377,212700.0
2012-01-26 13:55:00,20.31,20.32,20.3,20.3,129300.0,15.377,15.3846,15.3694,15.3694,129300.0
2012-01-26 14:00:00,20.3,20.3,20.29,20.3,267600.0,15.3694,15.3694,15.3619,15.3694,267600.0
2012-01-26 14:05:00,20.3,20.3,20.29,20.3,167400.0,15.3694,15.3694,15.3619,15.3694,167400.0
2012-01-26 14:10:00,20.3,20.31,20.29,20.3,199800.0,15.3694,15.377,15.3619,15.3694,199800.0
2012-01-26 14:15:00,20.3,20.3,20.28,20.28,276900.0,15.3694,15.3694,15.3543,15.3543,276900.0
2012-01-26 14:20:00,20.29,20.29,20.26,20.26,293700.0,15.3619,15.3619,15.3391,15.3391,293700.0
2012-01-26 14:25:00,20.26,20.28,20.26,20.28,143700.0,15.3391,15.3543,15.3391,15.3543,143700.0
2012-01-26 14:30:00,20.28,20.3,20.28,20.3,193800.0,15.3543,15.3694,15.3543,15.3694,193800.0
2012-01-26 14:35:00,20.3,20.3,20.29,20.29,198900.0,15.3694,15.3694,15.3619,15.3619,198900.0
2012-01-26 14:40:00,20.29,20.3,20.29,20.3,160500.0,15.3619,15.3694,15.3619,15.3694,160500.0
2012-01-26 14:45:00,20.3,20.32,20.29,20.31,189600.0,15.3694,15.3846,15.3619,15.377,189600.0
2012-01-26 14:50:00,20.31,20.33,20.31,20.32,192300.0,15.377,15.3921,15.377,15.3846,192300.0
2012-01-26 14:55:00,20.32,20.32,20.29,20.3,287400.0,15.3846,15.3846,15.3619,15.3694,287400.0
2012-01-26 15:00:00,20.3,20.3,20.28,20.29,312900.0,15.3694,15.3694,15.3543,15.3619,312900.0
2012-01-26 15:05:00,20.3,20.3,20.27,20.29,255000.0,15.3694,15.3694,15.3467,15.3619,255000.0
2012-01-26 15:10:00,20.29,20.3,20.29,20.29,291300.0,15.3619,15.3694,15.3619,15.3619,291300.0
2012-01-26 15:15:00,20.29,20.3,20.27,20.28,269400.0,15.3619,15.3694,15.3467,15.3543,269400.0
2012-01-26 15:20:00,20.28,20.28,20.26,20.27,323100.0,15.3543,15.3543,15.3391,15.3467,323100.0
2012-01-26 15:25:00,20.27,20.29,20.27,20.27,648000.0,15.3467,15.3619,15.3467,15.3467,648000.0
2012-01-26 15:30:00,20.27,20.3,20.27,20.29,415200.0,15.3467,15.3694,15.3467,15.3619,415200.0
2012-01-26 15:35:00,20.3,20.31,20.29,20.31,318900.0,15.3694,15.377,15.3619,15.377,318900.0
2012-01-26 15:40:00,20.31,20.32,20.3,20.32,672000.0,15.377,15.3846,15.3694,15.3846,672000.0
2012-01-26 15:45:00,20.32,20.32,20.31,20.31,504600.0,15.3846,15.3846,15.377,15.377,504600.0
2012-01-26 15:50:00,20.31,20.32,20.29,20.3,704700.0,15.377,15.3846,15.3619,15.3694,704700.0
2012-01-26 15:55:00,20.3,20.33,20.3,20.33,1216200.0,15.3694,15.3921,15.3694,15.3921,1216200.0
2012-01-27 09:30:00,20.28,20.37,20.27,20.33,473400.0,15.3543,15.4224,15.3467,15.3921,473400.0
2012-01-27 09:35:00,20.33,20.37,20.3,20.36,297900.0,15.3921,15.4224,15.3694,15.4149,297900.0
2012-01-27 09:40:00,20.36,20.37,20.31,20.31,207600.0,15.4149,15.4224,15.377,15.377,207600.0
2012-01-27 09:45:00,20.31,20.34,20.3,20.32,215400.0,15.377,15.3997,15.3694,15.3846,215400.0
2012-01-27 09:50:00,20.32,20.35,20.31,20.33,181500.0,15.3846,15.4073,15.377,15.3921,181500.0
2012-01-27 09:55:00,20.33,20.33,20.29,20.31,170400.0,15.3921,15.3921,15.3619,15.377,170400.0
2012-01-27 10:00:00,20.31,20.32,20.27,20.32,347700.0,15.377,15.3846,15.3467,15.3846,347700.0
2012-01-27 10:05:00,20.32,20.34,20.31,20.33,362100.0,15.3846,15.3997,15.377,15.3921,362100.0
2012-01-27 10:10:00,20.33,20.36,20.33,20.34,343500.0,15.3921,15.4149,15.3921,15.3997,343500.0
2012-01-27 10:15:00,20.35,20.35,20.33,20.34,249300.0,15.4073,15.4073,15.3921,15.3997,249300.0
2012-01-27 10:20:00,20.34,20.35,20.33,20.33,114000.0,15.3997,15.4073,15.3921,15.3921,114000.0
2012-01-27 10:25:00,20.34,20.37,20.33,20.34,310200.0,15.3997,15.4224,15.3921,15.3997,310200.0
2012-01-27 10:30:00,20.34,20.36,20.34,20.35,192900.0,15.3997,15.4149,15.3997,15.4073,192900.0
2012-01-27 10:35:00,20.35,20.35,20.33,20.33,512100.0,15.4073,15.4073,15.3921,15.3921,512100.0
2012-01-27 10:40:00,20.33,20.34,20.32,20.34,187200.0,15.3921,15.3997,15.3846,15.3997,187200.0
2012-01-27 10:45:00,20.34,20.34,20.32,20.33,189000.0,15.3997,15.3997,15.3846,15.3921,189000.0
2012-01-27 10:50:00,20.33,20.35,20.32,20.34,184200.0,15.3921,15.4073,15.3846,15.3997,184200.0
2012-01-27 10:55:00,20.34,20.34,20.32,20.33,108000.0,15.3997,15.3997,15.3846,15.3921,108000.0
2012-01-27 11:00:00,20.34,20.35,20.33,20.33,173100.0,15.3997,15.4073,15.3921,15.3921,173100.0
2012-01-27 11:05:00,20.33,20.35,20.33,20.34,280800.0,15.3921,15.4073,15.3921,15.3997,280800.0
2012-01-27 11:10:00,20.33,20.36,20.33,20.33,180300.0,15.3921,15.4149,15.3921,15.3921,180300.0
2012-01-27 11:15:00,20.33,20.36,20.33,20.33,126900.0,15.3921,15.4149,15.3921,15.3921,126900.0
2012-01-27 11:20:00,20.34,20.34,20.32,20.33,108300.0,15.3997,15.3997,15.3846,15.3921,108300.0
2012-01-27 11:25:00,20.33,20.34,20.32,20.32,81900.0,15.3921,15.3997,15.3846,15.3846,81900.0
2012-01-27 11:30:00,20.32,20.32,20.27,20.27,283200.0,15.3846,15.3846,15.3467,15.3467,283200.0
2012-01-27 11:35:00,20.27,20.28,20.25,20.26,164700.0,15.3467,15.3543,15.3316,15.3391,164700.0
2012-01-27 11:40:00,20.26,20.26,20.23,20.23,261600.0,15.3391,15.3391,15.3164,15.3164,261600.0
2012-01-27 11:45:00,20.24,20.24,20.23,20.23,166200.0,15.324,15.324,15.3164,15.3164,166200.0
2012-01-27 11:50:00,20.23,20.23,20.22,20.22,159300.0,15.3164,15.3164,15.3089,15.3089,159300.0
2012-01-27 11:55:00,20.23,20.25,20.22,20.24,165000.0,15.3164,15.3316,15.3089,15.324,165000.0
2012-01-27 12:00:00,20.24,20.25,20.23,20.23,138900.0,15.324,15.3316,15.3164,15.3164,138900.0
2012-01-27 12:05:00,20.24,20.24,20.21,20.21,213300.0,15.324,15.324,15.3013,15.3013,213300.0
2012-01-27 12:10:00,20.21,20.21,20.19,20.19,208800.0,15.3013,15.3013,15.2861,15.2861,208800.0
2012-01-27 12:15:00,20.19,20.2,20.18,20.19,150300.0,15.2861,15.2937,15.2786,15.2861,150300.0
2012-01-27 12:20:00,20.19,20.21,20.19,20.21,275100.0,15.2861,15.3013,15.2861,15.3013,275100.0
2012-01-27 12:25:00,20.21,20.23,20.21,20.22,432000.0,15.3013,15.3164,15.3013,15.3089,432000.0
2012-01-27 12:30:00,20.22,20.22,20.21,20.22,89100.0,15.3089,15.3089,15.3013,15.3089,89100.0
2012-01-27 12:35:00,20.22,20.24,20.22,20.23,84000.0,15.3089,15.324,15.3089,15.3164,84000.0
2012-01-27 12:40:00,20.23,20.24,20.22,20.23,114300.0,15.3164,15.324,15.3089,15.3164,114300.0
2012-01-27 12:45:00,20.23,20.23,20.22,20.23,161400.0,15.3164,15.3164,15.3089,15.3164,161400.0
2012-01-27 12:50:00,20.24,20.24,20.22,20.22,95700.0,15.324,15.324,15.3089,15.3089,95700.0
2012-01-27 12:55:00,20.22,20.22,20.19,20.19,286200.0,15.3089,15.3089,15.2861,15.2861,286200.0
2012-01-27 13:00:00,20.19,20.2,20.18,20.2,193800.0,15.2861,15.2937,15.2786,15.2937,193800.0
2012-01-27 13:05:00,20.2,20.21,20.19,20.2,109500.0,15.2937,15.3013,15.2861,15.2937,109500.0
2012-01-27 13:10:00,20.2,20.21,20.19,20.21,72900.0,15.2937,15.3013,15.2861,15.3013,72900.0
2012-01-27 13:15:00,20.21,20.23,20.21,20.22,97200.0,15.3013,15.3164,15.3013,15.3089,97200.0
2012-01-27 13:20:00,20.22,20.23,20.21,20.22,174300.0,15.3089,15.3164,15.3013,15.3089,174300.0
2012-01-27 13:25:00,20.22,20.23,20.21,20.23,108300.0,15.3089,15.3164,15.3013,15.3164,108300.0
2012-01-27 13:30:00,20.23,20.24,20.22,20.23,149100.0,15.3164,15.324,15.3089,15.3164,149100.0
2012-01-27 13:35:00,20.24,20.26,20.23,20.25,107400.0,15.324,15.3391,15.3164,15.3316,107400.0
2012-01-27 13:40:00,20.25,20.26,20.25,20.25,45900.0,15.3316,15.3391,15.3316,15.3316,45900.0
2012-01-27 13:45:00,20.25,20.26,20.24,20.24,108000.0,15.3316,15.3391,15.324,15.324,108000.0
2012-01-27 13:50:00,20.24,20.26,20.24,20.25,100200.0,15.324,15.3391,15.324,15.3316,100200.0
2012-01-27 13:55:00,20.25,20.26,20.24,20.25,137400.0,15.3316,15.3391,15.324,15.3316,137400.0
2012-01-27 14:00:00,20.25,20.27,20.25,20.26,97500.0,15.3316,15.3467,15.3316,15.3391,97500.0
2012-01-27 14:05:00,20.26,20.27,20.25,20.27,140100.0,15.3391,15.3467,15.3316,15.3467,140100.0
2012-01-27 14:10:00,20.27,20.28,20.26,20.26,140700.0,15.3467,15.3543,15.3391,15.3391,140700.0
2012-01-27 14:15:00,20.26,20.26,20.25,20.25,73200.0,15.3391,15.3391,15.3316,15.3316,73200.0
2012-01-27 14:20:00,20.25,20.25,20.24,20.24,194400.0,15.3316,15.3316,15.324,15.324,194400.0
2012-01-27 14:25:00,20.24,20.25,20.23,20.25,102600.0,15.324,15.3316,15.3164,15.3316,102600.0
2012-01-27 14:30:00,20.25,20.26,20.25,20.25,93600.0,15.3316,15.3391,15.3316,15.3316,93600.0
2012-01-27 14:35:00,20.25,20.26,20.25,20.26,94500.0,15.3316,15.3391,15.3316,15.3391,94500.0
2012-01-27 14:40:00,20.26,20.27,20.26,20.27,106800.0,15.3391,15.3467,15.3391,15.3467,106800.0
2012-01-27 14:45:00,20.27,20.27,20.25,20.25,152700.0,15.3467,15.3467,15.3316,15.3316,152700.0
2012-01-27 14:50:00,20.25,20.26,20.25,20.26,126300.0,15.3316,15.3391,15.3316,15.3391,126300.0
2012-01-27 14:55:00,20.26,20.27,20.25,20.26,125400.0,15.3391,15.3467,15.3316,15.3391,125400.0
2012-01-27 15:00:00,20.26,20.29,20.26,20.29,132600.0,15.3391,15.3619,15.3391,15.3619,132600.0
2012-01-27 15:05:00,20.28,20.29,20.28,20.29,161700.0,15.3543,15.3619,15.3543,15.3619,161700.0
2012-01-27 15:10:00,20.28,20.29,20.28,20.29,144000.0,15.3543,15.3619,15.3543,15.3619,144000.0
2012-01-27 15:15:00,20.28,20.29,20.28,20.29,149100.0,15.3543,15.3619,15.3543,15.3619,149100.0
2012-01-27 15:20:00,20.29,20.3,20.29,20.3,186600.0,15.3619,15.3694,15.3619,15.3694,186600.0
2012-01-27 15:25:00,20.3,20.3,20.29,20.29,174000.0,15.3694,15.3694,15.3619,15.3619,174000.0
2012-01-27 15:30:00,20.29,20.29,20.28,20.29,93300.0,15.3619,15.3619,15.3543,15.3619,93300.0
2012-01-27 15:35:00,20.29,20.3,20.29,20.3,157800.0,15.3619,15.3694,15.3619,15.3694,157800.0
2012-01-27 15:40:00,20.3,20.3,20.29,20.3,190800.0,15.3694,15.3694,15.3619,15.3694,190800.0
2012-01-27 15:45:00,20.3,20.31,20.28,20.3,238500.0,15.3694,15.377,15.3543,15.3694,238500.0
2012-01-27 15:50:00,20.29,20.3,20.28,20.29,244500.0,15.3619,15.3694,15.3543,15.3619,244500.0
2012-01-27 15:55:00,20.28,20.28,20.24,20.25,1440900.0,15.3543,15.3543,15.324,15.3316,1440900.0
2012-01-30 09:30:00,20.16,20.2,20.12,20.16,410700.0,15.2634,15.2937,15.2332,15.2634,410700.0
2012-01-30 09:35:00,20.16,20.24,20.15,20.22,460500.0,15.2634,15.324,15.2559,15.3089,460500.0
2012-01-30 09:40:00,20.22,20.23,20.18,20.18,231900.0,15.3089,15.3164,15.2786,15.2786,231900.0
2012-01-30 09:45:00,20.18,20.24,20.18,20.22,617400.0,15.2786,15.324,15.2786,15.3089,617400.0
2012-01-30 09:50:00,20.22,20.24,20.2,20.23,720900.0,15.3089,15.324,15.2937,15.3164,720900.0
2012-01-30 09:55:00,20.23,20.24,20.19,20.19,245100.0,15.3164,15.324,15.2861,15.2861,245100.0
2012-01-30 10:00:00,20.2,20.24,20.2,20.24,235800.0,15.2937,15.324,15.2937,15.324,235800.0
2012-01-30 10:05:00,20.24,20.24,20.22,20.24,264000.0,15.324,15.324,15.3089,15.324,264000.0
2012-01-30 10:10:00,20.24,20.24,20.21,20.22,200700.0,15.324,15.324,15.3013,15.3089,200700.0
2012-01-30 10:15:00,20.22,20.25,20.21,20.23,244200.0,15.3089,15.3316,15.3013,15.3164,244200.0
2012-01-30 10:20:00,20.23,20.23,20.22,20.22,177000.0,15.3164,15.3164,15.3089,15.3089,177000.0
2012-01-30 10:25:00,20.22,20.23,20.21,20.22,204900.0,15.3089,15.3164,15.3013,15.3089,204900.0
2012-01-30 10:30:00,20.21,20.24,20.21,20.23,175500.0,15.3013,15.324,15.3013,15.3164,175500.0
2012-01-30 10:35:00,20.22,20.24,20.21,20.22,160200.0,15.3089,15.324,15.3013,15.3089,160200.0
2012-01-30 10:40:00,20.22,20.26,20.22,20.26,447300.0,15.3089,15.3391,15.3089,15.3391,447300.0
2012-01-30 10:45:00,20.26,20.26,20.23,20.23,227700.0,15.3391,15.3391,15.3164,15.3164,227700.0
2012-01-30 10:50:00,20.24,20.25,20.22,20.24,156900.0,15.324,15.3316,15.3089,15.324,156900.0
2012-01-30 10:55:00,20.24,20.24,20.23,20.23,137700.0,15.324,15.324,15.3164,15.3164,137700.0
2012-01-30 11:00:00,20.23,20.25,20.23,20.25,179700.0,15.3164,15.3316,15.3164,15.3316,179700.0
2012-01-30 11:05:00,20.25,20.28,20.25,20.27,183900.0,15.3316,15.3543,15.3316,15.3467,183900.0
2012-01-30 11:10:00,20.27,20.28,20.26,20.26,185100.0,15.3467,15.3543,15.3391,15.3391,185100.0
2012-01-30 11:15:00,20.26,20.27,20.25,20.27,109500.0,15.3391,15.3467,15.3316,15.3467,109500.0
2012-01-30 11:20:00,20.27,20.28,20.26,20.27,123300.0,15.3467,15.3543,15.3391,15.3467,123300.0
2012-01-30 11:25:00,20.26,20.27,20.26,20.26,254400.0,15.3391,15.3467,15.3391,15.3391,254400.0
2012-01-30 11:30:00,20.27,20.27,20.25,20.25,185400.0,15.3467,15.3467,15.3316,15.3316,185400.0
2012-01-30 11:35:00,20.25,20.27,20.25,20.27,128100.0,15.3316,15.3467,15.3316,15.3467,128100.0
2012-01-30 11:40:00,20.26,20.28,20.25,20.26,532800.0,15.3391,15.3543,15.3316,15.3391,532800.0
2012-01-30 11:45:00,20.26,20.27,20.25,20.26,260700.0,15.3391,15.3467,15.3316,15.3391,260700.0
2012-01-30 11:50:00,20.26,20.26,20.25,20.25,147000.0,15.3391,15.3391,15.3316,15.3316,147000.0
2012-01-30 11:55:00,20.25,20.26,20.24,20.26,93600.0,15.3316,15.3391,15.324,15.3391,93600.0
2012-01-30 12:00:00,20.26,20.27,20.26,20.27,66900.0,15.3391,15.3467,15.3391,15.3467,66900.0
2012-01-30 12:05:00,20.27,20.28,20.26,20.27,69900.0,15.3467,15.3543,15.3391,15.3467,69900.0
2012-01-30 12:10:00,20.27,20.28,20.27,20.27,76800.0,15.3467,15.3543,15.3467,15.3467,76800.0
2012-01-30 12:15:00,20.27,20.29,20.27,20.29,197100.0,15.3467,15.3619,15.3467,15.3619,197100.0
2012-01-30 12:20:00,20.29,20.3,20.29,20.3,181200.0,15.3619,15.3694,15.3619,15.3694,181200.0
2012-01-30 12:25:00,20.3,20.31,20.29,20.29,64500.0,15.3694,15.377,15.3619,15.3619,64500.0
2012-01-30 12:30:00,20.29,20.3,20.29,20.29,79200.0,15.3619,15.3694,15.3619,15.3619,79200.0
2012-01-30 12:35:00,20.29,20.29,20.28,20.29,142500.0,15.3619,15.3619,15.3543,15.3619,142500.0
2012-01-30 12:40:00,20.28,20.3,20.28,20.3,117600.0,15.3543,15.3694,15.3543,15.3694,117600.0
2012-01-30 12:45:00,20.3,20.3,20.29,20.3,77100.0,15.3694,15.3694,15.3619,15.3694,77100.0
2012-01-30 12:50:00,20.29,20.3,20.29,20.3,144000.0,15.3619,15.3694,15.3619,15.3694,144000.0
2012-01-30 12:55:00,20.3,20.31,20.3,20.3,90600.0,15.3694,15.377,15.3694,15.3694,90600.0
2012-01-30 13:00:00,20.3,20.31,20.3,20.31,230100.0,15.3694,15.377,15.3694,15.377,230100.0
2012-01-30 13:05:00,20.31,20.31,20.28,20.29,148800.0,15.377,15.377,15.3543,15.3619,148800.0
2012-01-30 13:10:00,20.29,20.29,20.28,20.29,81000.0,15.3619,15.3619,15.3543,15.3619,81000.0
2012-01-30 13:15:00,20.29,20.3,20.28,20.3,146700.0,15.3619,15.3694,15.3543,15.3694,146700.0
2012-01-30 13:20:00,20.3,20.31,20.29,20.31,83700.0,15.3694,15.377,15.3619,15.377,83700.0
2012-01-30 13:25:00,20.31,20.32,20.31,20.32,106800.0,15.377,15.3846,15.377,15.3846,106800.0
2012-01-30 13:30:00,20.32,20.32,20.3,20.31,349200.0,15.3846,15.3846,15.3694,15.377,349200.0
2012-01-30 13:35:00,20.3,20.31,20.3,20.31,87600.0,15.3694,15.377,15.3694,15.377,87600.0
2012-01-30 13:40:00,20.31,20.32,20.31,20.32,76500.0,15.377,15.3846,15.377,15.3846,76500.0
2012-01-30 13:45:00,20.32,20.32,20.31,20.32,226200.0,15.3846,15.3846,15.377,15.3846,226200.0
2012-01-30 13:50:00,20.32,20.33,20.32,20.32,176400.0,15.3846,15.3921,15.3846,15.3846,176400.0
2012-01-30 13:55:00,20.32,20.33,20.32,20.33,190200.0,15.3846,15.3921,15.3846,15.3921,190200.0
2012-01-30 14:00:00,20.33,20.34,20.32,20.33,286200.0,15.3921,15.3997,15.3846,15.3921,286200.0
2012-01-30 14:05:00,20.33,20.33,20.32,20.32,204300.0,15.3921,15.3921,15.3846,15.3846,204300.0
2012-01-30 14:10:00,20.33,20.35,20.32,20.33,368100.0,15.3921,15.4073,15.3846,15.3921,368100.0
2012-01-30 14:15:00,20.34,20.35,20.34,20.34,86100.0,15.3997,15.4073,15.3997,15.3997,86100.0
2012-01-30 14:20:00,20.34,20.34,20.33,20.33,267900.0,15.3997,15.3997,15.3921,15.3921,267900.0
2012-01-30 14:25:00,20.33,20.34,20.32,20.33,321000.0,15.3921,15.3997,15.3846,15.3921,321000.0
2012-01-30 14:30:00,20.33,20.35,20.33,20.35,106200.0,15.3921,15.4073,15.3921,15.4073,106200.0
2012-01-30 14:35:00,20.35,20.35,20.34,20.34,91200.0,15.4073,15.4073,15.3997,15.3997,91200.0
2012-01-30 14:40:00,20.34,20.36,20.34,20.36,537000.0,15.3997,15.4149,15.3997,15.4149,537000.0
2012-01-30 14:45:00,20.36,20.37,20.36,20.36,456300.0,15.4149,15.4224,15.4149,15.4149,456300.0
2012-01-30 14:50:00,20.36,20.37,20.36,20.36,301500.0,15.4149,15.4224,15.4149,15.4149,301500.0
2012-01-30 14:55:00,20.36,20.37,20.36,20.36,309300.0,15.4149,15.4224,15.4149,15.4149,309300.0
2012-01-30 15:00:00,20.36,20.37,20.35,20.37,309000.0,15.4149,15.4224,15.4073,15.4224,309000.0
2012-01-30 15:05:00,20.37,20.38,20.37,20.37,195900.0,15.4224,15.43,15.4224,15.4224,195900.0
2012-01-30 15:10:00,20.37,20.39,20.37,20.39,400800.0,15.4224,15.4376,15.4224,15.4376,400800.0
2012-01-30 15:15:00,20.39,20.4,20.38,20.4,324600.0,15.4376,15.4451,15.43,15.4451,324600.0
2012-01-30 15:20:00,20.4,20.42,20.4,20.42,579000.0,15.4451,15.4603,15.4451,15.4603,579000.0
2012-01-30 15:25:00,20.42,20.43,20.41,20.43,403800.0,15.4603,15.4679,15.4527,15.4679,403800.0
2012-01-30 15:30:00,20.43,20.44,20.4,20.41,403800.0,15.4679,15.4754,15.4451,15.4527,403800.0
2012-01-30 15:35:00,20.41,20.41,20.38,20.38,293100.0,15.4527,15.4527,15.43,15.43,293100.0
2012-01-30 15:40:00,20.38,20.4,20.37,20.4,877800.0,15.43,15.4451,15.4224,15.4451,877800.0
2012-01-30 15:45:00,20.4,20.41,20.39,20.41,441300.0,15.4451,15.4527,15.4376,15.4527,441300.0
2012-01-30 15:50:00,20.41,20.42,20.41,20.42,489300.0,15.4527,15.4603,15.4527,15.4603,489300.0
2012-01-30 15:55:00,20.42,20.44,20.4,20.43,1409400.0,15.4603,15.4754,15.4451,15.4679,1409400.0
2012-01-31 09:30:00,20.51,20.52,20.4,20.42,941400.0,15.5284,15.536,15.4451,15.4603,941400.0
2012-01-31 09:35:00,20.42,20.46,20.38,20.44,338700.0,15.4603,15.4906,15.43,15.4754,338700.0
2012-01-31 09:40:00,20.44,20.46,20.39,20.43,689400.0,15.4754,15.4906,15.4376,15.4679,689400.0
2012-01-31 09:45:00,20.43,20.43,20.4,20.42,219600.0,15.4679,15.4679,15.4451,15.4603,219600.0
2012-01-31 09:50:00,20.42,20.43,20.41,20.41,205500.0,15.4603,15.4679,15.4527,15.4527,205500.0
2012-01-31 09:55:00,20.41,20.43,20.4,20.42,217800.0,15.4527,15.4679,15.4451,15.4603,217800.0
2012-01-31 10:00:00,20.41,20.43,20.38,20.4,353400.0,15.4527,15.4679,15.43,15.4451,353400.0
2012-01-31 10:05:00,20.4,20.41,20.35,20.35,407700.0,15.4451,15.4527,15.4073,15.4073,407700.0
2012-01-31 10:10:00,20.35,20.36,20.34,20.34,189900.0,15.4073,15.4149,15.3997,15.3997,189900.0
2012-01-31 10:15:00,20.34,20.35,20.33,20.34,341400.0,15.3997,15.4073,15.3921,15.3997,341400.0
2012-01-31 10:20:00,20.33,20.36,20.33,20.36,167100.0,15.3921,15.4149,15.3921,15.4149,167100.0
2012-01-31 10:25:00,20.36,20.37,20.35,20.36,143400.0,15.4149,15.4224,15.4073,15.4149,143400.0
2012-01-31 10:30:00,20.36,20.37,20.35,20.35,132300.0,15.4149,15.4224,15.4073,15.4073,132300.0
2012-01-31 10:35:00,20.35,20.36,20.33,20.34,274800.0,15.4073,15.4149,15.3921,15.3997,274800.0
2012-01-31 10:40:00,20.33,20.36,20.33,20.35,249900.0,15.3921,15.4149,15.3921,15.4073,249900.0
2012-01-31 10:45:00,20.34,20.34,20.31,20.31,296100.0,15.3997,15.3997,15.377,15.377,296100.0
2012-01-31 10:50:00,20.31,20.31,20.29,20.29,140400.0,15.377,15.377,15.3619,15.3619,140400.0
2012-01-31 10:55:00,20.29,20.3,20.28,20.29,303600.0,15.3619,15.3694,15.3543,15.3619,303600.0
2012-01-31 11:00:00,20.29,20.32,20.29,20.31,245400.0,15.3619,15.3846,15.3619,15.377,245400.0
2012-01-31 11:05:00,20.31,20.31,20.29,20.29,140700.0,15.377,15.377,15.3619,15.3619,140700.0
2012-01-31 11:10:00,20.29,20.29,20.25,20.27,246300.0,15.3619,15.3619,15.3316,15.3467,246300.0
2012-01-31 11:15:00,20.27,20.28,20.26,20.28,231900.0,15.3467,15.3543,15.3391,15.3543,231900.0
2012-01-31 11:20:00,20.28,20.28,20.26,20.26,160800.0,15.3543,15.3543,15.3391,15.3391,160800.0
2012-01-31 11:25:00,20.26,20.27,20.24,20.25,279900.0,15.3391,15.3467,15.324,15.3316,279900.0
2012-01-31 11:30:00,20.25,20.26,20.25,20.25,121200.0,15.3316,15.3391,15.3316,15.3316,121200.0
2012-01-31 11:35:00,20.25,20.26,20.25,20.26,165900.0,15.3316,15.3391,15.3316,15.3391,165900.0
2012-01-31 11:40:00,20.26,20.26,20.24,20.25,133500.0,15.3391,15.3391,15.324,15.3316,133500.0
2012-01-31 11:45:00,20.25,20.25,20.23,20.24,348000.0,15.3316,15.3316,15.3164,15.324,348000.0
2012-01-31 11:50:00,20.24,20.25,20.22,20.22,258300.0,15.324,15.3316,15.3089,15.3089,258300.0
2012-01-31 11:55:00,20.22,20.23,20.21,20.23,243900.0,15.3089,15.3164,15.3013,15.3164,243900.0
2012-01-31 12:00:00,20.23,20.24,20.22,20.24,240600.0,15.3164,15.324,15.3089,15.324,240600.0
2012-01-31 12:05:00,20.23,20.24,20.22,20.23,253200.0,15.3164,15.324,15.3089,15.3164,253200.0
2012-01-31 12:10:00,20.23,20.24,20.23,20.23,207300.0,15.3164,15.324,15.3164,15.3164,207300.0
2012-01-31 12:15:00,20.23,20.23,20.22,20.23,281100.0,15.3164,15.3164,15.3089,15.3164,281100.0
2012-01-31 12:20:00,20.23,20.24,20.22,20.24,133500.0,15.3164,15.324,15.3089,15.324,133500.0
2012-01-31 12:25:00,20.23,20.25,20.23,20.23,226500.0,15.3164,15.3316,15.3164,15.3164,226500.0
2012-01-31 12:30:00,20.23,20.23,20.22,20.23,103800.0,15.3164,15.3164,15.3089,15.3164,103800.0
2012-01-31 12:35:00,20.23,20.24,20.23,20.23,85800.0,15.3164,15.324,15.3164,15.3164,85800.0
2012-01-31 12:40:00,20.23,20.23,20.21,20.22,118800.0,15.3164,15.3164,15.3013,15.3089,118800.0
2012-01-31 12:45:00,20.22,20.22,20.21,20.22,241500.0,15.3089,15.3089,15.3013,15.3089,241500.0
2012-01-31 12:50:00,20.22,20.22,20.21,20.22,117600.0,15.3089,15.3089,15.3013,15.3089,117600.0
2012-01-31 12:55:00,20.22,20.22,20.2,20.2,211500.0,15.3089,15.3089,15.2937,15.2937,211500.0
2012-01-31 13:00:00,20.2,20.22,20.2,20.22,147300.0,15.2937,15.3089,15.2937,15.3089,147300.0
2012-01-31 13:05:00,20.21,20.22,20.21,20.21,225900.0,15.3013,15.3089,15.3013,15.3013,225900.0
2012-01-31 13:10:00,20.21,20.22,20.21,20.22,72900.0,15.3013,15.3089,15.3013,15.3089,72900.0
2012-01-31 13:15:00,20.22,20.23,20.21,20.23,139200.0,15.3089,15.3164,15.3013,15.3164,139200.0
2012-01-31 13:20:00,20.23,20.23,20.22,20.23,169800.0,15.3164,15.3164,15.3089,15.3164,169800.0
2012-01-31 13:25:00,20.23,20.24,20.22,20.23,485700.0,15.3164,15.324,15.3089,15.3164,485700.0
2012-01-31 13:30:00,20.23,20.23,20.21,20.21,471600.0,15.3164,15.3164,15.3013,15.3013,471600.0
2012-01-31 13:35:00,20.21,20.22,20.2,20.2,162000.0,15.3013,15.3089,15.2937,15.2937,162000.0
2012-01-31 13:40:00,20.2,20.22,20.2,20.22,97200.0,15.2937,15.3089,15.2937,15.3089,97200.0
2012-01-31 13:45:00,20.22,20.22,20.2,20.2,471300.0,15.3089,15.3089,15.2937,15.2937,471300.0
2012-01-31 13:50:00,20.2,20.21,20.19,20.2,252600.0,15.2937,15.3013,15.2861,15.2937,252600.0
2012-01-31 13:55:00,20.2,20.21,20.2,20.21,75000.0,15.2937,15.3013,15.2937,15.3013,75000.0
2012-01-31 14:00:00,20.2,20.22,20.2,20.22,224400.0,15.2937,15.3089,15.2937,15.3089,224400.0
2012-01-31 14:05:00,20.22,20.23,20.22,20.23,182100.0,15.3089,15.3164,15.3089,15.3164,182100.0
2012-01-31 14:10:00,20.23,20.23,20.22,20.23,670500.0,15.3164,15.3164,15.3089,15.3164,670500.0
2012-01-31 14:15:00,20.23,20.24,20.23,20.24,304800.0,15.3164,15.324,15.3164,15.324,304800.0
2012-01-31 14:20:00,20.24,20.25,20.24,20.24,320400.0,15.324,15.3316,15.324,15.324,320400.0
2012-01-31 14:25:00,20.24,20.28,20.24,20.28,214500.0,15.324,15.3543,15.324,15.3543,214500.0
2012-01-31 14:30:00,20.28,20.3,20.28,20.3,213300.0,15.3543,15.3694,15.3543,15.3694,213300.0
2012-01-31 14:35:00,20.3,20.32,20.29,20.32,249900.0,15.3694,15.3846,15.3619,15.3846,249900.0
2012-01-31 14:40:00,20.32,20.32,20.3,20.32,336900.0,15.3846,15.3846,15.3694,15.3846,336900.0
2012-01-31 14:45:00,20.32,20.32,20.3,20.32,608700.0,15.3846,15.3846,15.3694,15.3846,608700.0
2012-01-31 14:50:00,20.32,20.35,20.32,20.35,364500.0,15.3846,15.4073,15.3846,15.4073,364500.0
2012-01-31 14:55:00,20.35,20.37,20.34,20.36,438900.0,15.4073,15.4224,15.3997,15.4149,438900.0
2012-01-31 15:00:00,20.36,20.36,20.36,20.36,201300.0,15.4149,15.4149,15.4149,15.4149,201300.0
2012-01-31 15:05:00,20.36,20.4,20.36,20.39,453300.0,15.4149,15.4451,15.4149,15.4376,453300.0
2012-01-31 15:10:00,20.39,20.4,20.38,20.39,579600.0,15.4376,15.4451,15.43,15.4376,579600.0
2012-01-31 15:15:00,20.39,20.4,20.39,20.4,234000.0,15.4376,15.4451,15.4376,15.4451,234000.0
2012-01-31 15:20:00,20.4,20.4,20.35,20.36,525900.0,15.4451,15.4451,15.4073,15.4149,525900.0
2012-01-31 15:25:00,20.36,20.4,20.36,20.39,330600.0,15.4149,15.4451,15.4149,15.4376,330600.0
2012-01-31 15:30:00,20.39,20.41,20.39,20.41,341400.0,15.4376,15.4527,15.4376,15.4527,341400.0
2012-01-31 15:35:00,20.41,20.41,20.4,20.41,482100.0,15.4527,15.4527,15.4451,15.4527,482100.0
2012-01-31 15:40:00,20.41,20.43,20.41,20.43,632100.0,15.4527,15.4679,15.4527,15.4679,632100.0
2012-01-31 15:45:00,20.43,20.45,20.43,20.44,776100.0,15.4679,15.483,15.4679,15.4754,776100.0
2012-01-31 15:50:00,20.44,20.45,20.44,20.44,834600.0,15.4754,15.483,15.4754,15.4754,834600.0
2012-01-31 15:55:00,20.44,20.47,20.44,20.45,1487100.0,15.4754,15.4981,15.4754,15.483,1487100.0
2012-02-01 09:30:00,20.6,20.69,20.6,20.64,1653900.0,15.5966,15.6647,15.5966,15.6269,1653900.0
2012-02-01 09:35:00,20.64,20.75,20.64,20.72,1287000.0,15.6269,15.7101,15.6269,15.6874,1287000.0
2012-02-01 09:40:00,20.72,20.75,20.7,20.75,611100.0,15.6874,15.7101,15.6723,15.7101,611100.0
2012-02-01 09:45:00,20.75,20.8,20.7,20.79,1250400.0,15.7101,15.748,15.6723,15.7404,1250400.0
2012-02-01 09:50:00,20.78,20.8,20.77,20.77,850500.0,15.7328,15.748,15.7253,15.7253,850500.0
2012-02-01 09:55:00,20.77,20.8,20.76,20.79,504000.0,15.7253,15.748,15.7177,15.7404,504000.0
2012-02-01 10:00:00,20.79,20.8,20.75,20.77,594900.0,15.7404,15.748,15.7101,15.7253,594900.0
2012-02-01 10:05:00,20.77,20.82,20.77,20.82,795000.0,15.7253,15.7631,15.7253,15.7631,795000.0
2012-02-01 10:10:00,20.82,20.83,20.79,20.79,1009500.0,15.7631,15.7707,15.7404,15.7404,1009500.0
2012-02-01 10:15:00,20.8,20.8,20.78,20.78,590400.0,15.748,15.748,15.7328,15.7328,590400.0
2012-02-01 10:20:00,20.78,20.8,20.77,20.78,795000.0,15.7328,15.748,15.7253,15.7328,795000.0
2012-02-01 10:25:00,20.78,20.8,20.78,20.79,783300.0,15.7328,15.748,15.7328,15.7404,783300.0
2012-02-01 10:30:00,20.79,20.79,20.77,20.79,415800.0,15.7404,15.7404,15.7253,15.7404,415800.0
2012-02-01 10:35:00,20.79,20.79,20.77,20.78,315300.0,15.7404,15.7404,15.7253,15.7328,315300.0
2012-02-01 10:40:00,20.78,20.79,20.76,20.78,433200.0,15.7328,15.7404,15.7177,15.7328,433200.0
2012-02-01 10:45:00,20.78,20.78,20.76,20.76,292200.0,15.7328,15.7328,15.7177,15.7177,292200.0
2012-02-01 10:50:00,20.76,20.78,20.75,20.76,329100.0,15.7177,15.7328,15.7101,15.7177,329100.0
2012-02-01 10:55:00,20.76,20.77,20.75,20.77,288300.0,15.7177,15.7253,15.7101,15.7253,288300.0
2012-02-01 11:00:00,20.77,20.79,20.76,20.76,391800.0,15.7253,15.7404,15.7177,15.7177,391800.0
2012-02-01 11:05:00,20.76,20.77,20.76,20.77,167400.0,15.7177,15.7253,15.7177,15.7253,167400.0
2012-02-01 11:10:00,20.77,20.77,20.75,20.76,267600.0,15.7253,15.7253,15.7101,15.7177,267600.0
2012-02-01 11:15:00,20.76,20.76,20.75,20.75,393600.0,15.7177,15.7177,15.7101,15.7101,393600.0
2012-02-01 11:20:00,20.76,20.76,20.75,20.76,137700.0,15.7177,15.7177,15.7101,15.7177,137700.0
2012-02-01 11:25:00,20.76,20.77,20.76,20.76,212400.0,15.7177,15.7253,15.7177,15.7177,212400.0
2012-02-01 11:30:00,20.76,20.77,20.75,20.76,257400.0,15.7177,15.7253,15.7101,15.7177,257400.0
2012-02-01 11:35:00,20.76,20.79,20.75,20.79,236400.0,15.7177,15.7404,15.7101,15.7404,236400.0
2012-02-01 11:40:00,20.78,20.79,20.77,20.78,141600.0,15.7328,15.7404,15.7253,15.7328,141600.0
2012-02-01 11:45:00,20.78,20.79,20.76,20.78,609900.0,15.7328,15.7404,15.7177,15.7328,609900.0
2012-02-01 11:50:00,20.78,20.81,20.78,20.79,615900.0,15.7328,15.7556,15.7328,15.7404,615900.0
2012-02-01 11:55:00,20.79,20.8,20.79,20.8,173400.0,15.7404,15.748,15.7404,15.748,173400.0
2012-02-01 12:00:00,20.8,20.81,20.8,20.8,164100.0,15.748,15.7556,15.748,15.748,164100.0
2012-02-01 12:05:00,20.8,20.82,20.8,20.82,556500.0,15.748,15.7631,15.748,15.7631,556500.0
2012-02-01 12:10:00,20.82,20.83,20.81,20.83,372300.0,15.7631,15.7707,15.7556,15.7707,372300.0
2012-02-01 12:15:00,20.83,20.86,20.82,20.86,878700.0,15.7707,15.7934,15.7631,15.7934,878700.0
2012-02-01 12:20:00,20.86,20.88,20.86,20.86,398400.0,15.7934,15.8086,15.7934,15.7934,398400.0
2012-02-01 12:25:00,20.86,20.86,20.82,20.84,412200.0,15.7934,15.7934,15.7631,15.7783,412200.0
2012-02-01 12:30:00,20.84,20.85,20.83,20.83,307800.0,15.7783,15.7858,15.7707,15.7707,307800.0
2012-02-01 12:35:00,20.83,20.83,20.82,20.83,131100.0,15.7707,15.7707,15.7631,15.7707,131100.0
2012-02-01 12:40:00,20.83,20.83,20.8,20.81,216900.0,15.7707,15.7707,15.748,15.7556,216900.0
2012-02-01 12:45:00,20.81,20.82,20.8,20.81,236700.0,15.7556,15.7631,15.748,15.7556,236700.0
2012-02-01 12:50:00,20.82,20.83,20.81,20.82,219300.0,15.7631,15.7707,15.7556,15.7631,219300.0
2012-02-01 12:55:00,20.82,20.83,20.81,20.81,186300.0,15.7631,15.7707,15.7556,15.7556,186300.0
2012-02-01 13:00:00,20.81,20.82,20.8,20.82,208500.0,15.7556,15.7631,15.748,15.7631,208500.0
2012-02-01 13:05:00,20.82,20.83,20.82,20.82,179400.0,15.7631,15.7707,15.7631,15.7631,179400.0
2012-02-01 13:10:00,20.82,20.83,20.82,20.82,212100.0,15.7631,15.7707,15.7631,15.7631,212100.0
2012-02-01 13:15:00,20.82,20.82,20.81,20.81,272700.0,15.7631,15.7631,15.7556,15.7556,272700.0
2012-02-01 13:20:00,20.81,20.82,20.8,20.81,183000.0,15.7556,15.7631,15.748,15.7556,183000.0
2012-02-01 13:25:00,20.81,20.81,20.8,20.8,101400.0,15.7556,15.7556,15.748,15.748,101400.0
2012-02-01 13:30:00,20.8,20.8,20.78,20.79,261600.0,15.748,15.748,15.7328,15.7404,261600.0
2012-02-01 13:35:00,20.78,20.81,20.78,20.81,267900.0,15.7328,15.7556,15.7328,15.7556,267900.0
2012-02-01 13:40:00,20.81,20.81,20.78,20.78,216300.0,15.7556,15.7556,15.7328,15.7328,216300.0
2012-02-01 13:45:00,20.79,20.79,20.78,20.78,258600.0,15.7404,15.7404,15.7328,15.7328,258600.0
2012-02-01 13:50:00,20.78,20.78,20.76,20.77,468900.0,15.7328,15.7328,15.7177,15.7253,468900.0
2012-02-01 13:55:00,20.76,20.77,20.75,20.76,119700.0,15.7177,15.7253,15.7101,15.7177,119700.0
2012-02-01 14:00:00,20.76,20.77,20.75,20.75,146100.0,15.7177,15.7253,15.7101,15.7101,146100.0
2012-02-01 14:05:00,20.75,20.75,20.74,20.75,111000.0,15.7101,15.7101,15.7026,15.7101,111000.0
2012-02-01 14:10:00,20.75,20.76,20.74,20.75,146400.0,15.7101,15.7177,15.7026,15.7101,146400.0
2012-02-01 14:15:00,20.75,20.77,20.75,20.76,206100.0,15.7101,15.7253,15.7101,15.7177,206100.0
2012-02-01 14:20:00,20.76,20.77,20.76,20.76,200100.0,15.7177,15.7253,15.7177,15.7177,200100.0
2012-02-01 14:25:00,20.75,20.77,20.74,20.77,161100.0,15.7101,15.7253,15.7026,15.7253,161100.0
2012-02-01 14:30:00,20.77,20.77,20.75,20.75,190200.0,15.7253,15.7253,15.7101,15.7101,190200.0
2012-02-01 14:35:00,20.75,20.76,20.75,20.76,149100.0,15.7101,15.7177,15.7101,15.7177,149100.0
2012-02-01 14:40:00,20.76,20.77,20.75,20.77,342000.0,15.7177,15.7253,15.7101,15.7253,342000.0
2012-02-01 14:45:00,20.76,20.76,20.74,20.74,267000.0,15.7177,15.7177,15.7026,15.7026,267000.0
2012-02-01 14:50:00,20.74,20.75,20.73,20.75,266400.0,15.7026,15.7101,15.695,15.7101,266400.0
2012-02-01 14:55:00,20.75,20.76,20.75,20.75,155700.0,15.7101,15.7177,15.7101,15.7101,155700.0
2012-02-01 15:00:00,20.75,20.77,20.75,20.77,99900.0,15.7101,15.7253,15.7101,15.7253,99900.0
2012-02-01 15:05:00,20.77,20.78,20.77,20.78,205500.0,15.7253,15.7328,15.7253,15.7328,205500.0
2012-02-01 15:10:00,20.79,20.8,20.78,20.79,223200.0,15.7404,15.748,15.7328,15.7404,223200.0
2012-02-01 15:15:00,20.79,20.79,20.78,20.78,410100.0,15.7404,15.7404,15.7328,15.7328,410100.0
2012-02-01 15:20:00,20.79,20.79,20.77,20.77,510000.0,15.7404,15.7404,15.7253,15.7253,510000.0
2012-02-01 15:25:00,20.78,20.78,20.76,20.77,281400.0,15.7328,15.7328,15.7177,15.7253,281400.0
2012-02-01 15:30:00,20.76,20.77,20.75,20.76,270600.0,15.7177,15.7253,15.7101,15.7177,270600.0
2012-02-01 15:35:00,20.76,20.76,20.74,20.75,845400.0,15.7177,15.7177,15.7026,15.7101,845400.0
2012-02-01 15:40:00,20.75,20.76,20.73,20.74,665100.0,15.7101,15.7177,15.695,15.7026,665100.0
2012-02-01 15:45:00,20.74,20.75,20.74,20.74,463800.0,15.7026,15.7101,15.7026,15.7026,463800.0
2012-02-01 15:50:00,20.74,20.76,20.72,20.72,834900.0,15.7026,15.7177,15.6874,15.6874,834900.0
2012-02-01 15:55:00,20.72,20.74,20.71,20.72,1814700.0,15.6874,15.7026,15.6798,15.6874,1814700.0
2012-02-02 09:30:00,20.8,20.82,20.73,20.75,752700.0,15.748,15.7631,15.695,15.7101,752700.0
2012-02-02 09:35:00,20.76,20.78,20.71,20.77,340200.0,15.7177,15.7328,15.6798,15.7253,340200.0
2012-02-02 09:40:00,20.76,20.77,20.7,20.71,259200.0,15.7177,15.7253,15.6723,15.6798,259200.0
2012-02-02 09:45:00,20.71,20.71,20.68,20.68,523800.0,15.6798,15.6798,15.6571,15.6571,523800.0
2012-02-02 09:50:00,20.68,20.68,20.64,20.67,454500.0,15.6571,15.6571,15.6269,15.6496,454500.0
2012-02-02 09:55:00,20.67,20.68,20.64,20.67,393600.0,15.6496,15.6571,15.6269,15.6496,393600.0
2012-02-02 10:00:00,20.67,20.68,20.64,20.65,388500.0,15.6496,15.6571,15.6269,15.6344,388500.0
2012-02-02 10:05:00,20.66,20.69,20.65,20.69,164700.0,15.642,15.6647,15.6344,15.6647,164700.0
2012-02-02 10:10:00,20.69,20.72,20.69,20.71,266700.0,15.6647,15.6874,15.6647,15.6798,266700.0
2012-02-02 10:15:00,20.72,20.76,20.71,20.75,434700.0,15.6874,15.7177,15.6798,15.7101,434700.0
2012-02-02 10:20:00,20.75,20.77,20.74,20.77,348300.0,15.7101,15.7253,15.7026,15.7253,348300.0
2012-02-02 10:25:00,20.76,20.77,20.76,20.76,164700.0,15.7177,15.7253,15.7177,15.7177,164700.0
2012-02-02 10:30:00,20.76,20.77,20.74,20.75,164400.0,15.7177,15.7253,15.7026,15.7101,164400.0
2012-02-02 10:35:00,20.75,20.75,20.74,20.75,140100.0,15.7101,15.7101,15.7026,15.7101,140100.0
2012-02-02 10:40:00,20.75,20.77,20.74,20.74,203100.0,15.7101,15.7253,15.7026,15.7026,203100.0
2012-02-02 10:45:00,20.74,20.75,20.73,20.73,375900.0,15.7026,15.7101,15.695,15.695,375900.0
2012-02-02 10:50:00,20.73,20.75,20.72,20.72,152700.0,15.695,15.7101,15.6874,15.6874,152700.0
2012-02-02 10:55:00,20.72,20.73,20.72,20.72,194100.0,15.6874,15.695,15.6874,15.6874,194100.0
2012-02-02 11:00:00,20.72,20.73,20.71,20.71,129600.0,15.6874,15.695,15.6798,15.6798,129600.0
2012-02-02 11:05:00,20.71,20.71,20.7,20.7,97800.0,15.6798,15.6798,15.6723,15.6723,97800.0
2012-02-02 11:10:00,20.7,20.7,20.67,20.67,176100.0,15.6723,15.6723,15.6496,15.6496,176100.0
2012-02-02 11:15:00,20.67,20.67,20.65,20.66,121200.0,15.6496,15.6496,15.6344,15.642,121200.0
2012-02-02 11:20:00,20.66,20.66,20.65,20.65,119100.0,15.642,15.642,15.6344,15.6344,119100.0
2012-02-02 11:25:00,20.65,20.68,20.65,20.67,153600.0,15.6344,15.6571,15.6344,15.6496,153600.0
2012-02-02 11:30:00,20.66,20.66,20.65,20.65,113400.0,15.642,15.642,15.6344,15.6344,113400.0
2012-02-02 11:35:00,20.65,20.66,20.63,20.64,194400.0,15.6344,15.642,15.6193,15.6269,194400.0
2012-02-02 11:40:00,20.64,20.64,20.63,20.64,111600.0,15.6269,15.6269,15.6193,15.6269,111600.0
2012-02-02 11:45:00,20.64,20.67,20.63,20.66,227400.0,15.6269,15.6496,15.6193,15.642,227400.0
2012-02-02 11:50:00,20.66,20.68,20.66,20.67,213600.0,15.642,15.6571,15.642,15.6496,213600.0
2012-02-02 11:55:00,20.67,20.67,20.66,20.66,153900.0,15.6496,15.6496,15.642,15.642,153900.0
2012-02-02 12:00:00,20.66,20.67,20.66,20.66,72600.0,15.642,15.6496,15.642,15.642,72600.0
2012-02-02 12:05:00,20.66,20.67,20.66,20.67,274500.0,15.642,15.6496,15.642,15.6496,274500.0
2012-02-02 12:10:00,20.66,20.67,20.65,20.65,111600.0,15.642,15.6496,15.6344,15.6344,111600.0
2012-02-02 12:15:00,20.65,20.65,20.63,20.64,323400.0,15.6344,15.6344,15.6193,15.6269,323400.0
2012-02-02 12:20:00,20.64,20.64,20.62,20.64,207300.0,15.6269,15.6269,15.6117,15.6269,207300.0
2012-02-02 12:25:00,20.64,20.65,20.64,20.64,61200.0,15.6269,15.6344,15.6269,15.6269,61200.0
2012-02-02 12:30:00,20.64,20.64,20.63,20.64,152400.0,15.6269,15.6269,15.6193,15.6269,152400.0
2012-02-02 12:35:00,20.64,20.64,20.62,20.63,112800.0,15.6269,15.6269,15.6117,15.6193,112800.0
2012-02-02 12:40:00,20.63,20.63,20.61,20.62,151800.0,15.6193,15.6193,15.6041,15.6117,151800.0
2012-02-02 12:45:00,20.62,20.63,20.62,20.63,153300.0,15.6117,15.6193,15.6117,15.6193,153300.0
2012-02-02 12:50:00,20.63,20.63,20.61,20.61,59700.0,15.6193,15.6193,15.6041,15.6041,59700.0
2012-02-02 12:55:00,20.61,20.63,20.61,20.63,97200.0,15.6041,15.6193,15.6041,15.6193,97200.0
2012-02-02 13:00:00,20.63,20.63,20.61,20.62,128400.0,15.6193,15.6193,15.6041,15.6117,128400.0
2012-02-02 13:05:00,20.61,20.62,20.61,20.62,80100.0,15.6041,15.6117,15.6041,15.6117,80100.0
2012-02-02 13:10:00,20.62,20.63,20.62,20.62,158700.0,15.6117,15.6193,15.6117,15.6117,158700.0
2012-02-02 13:15:00,20.62,20.64,20.61,20.64,188400.0,15.6117,15.6269,15.6041,15.6269,188400.0
2012-02-02 13:20:00,20.64,20.67,20.64,20.67,143100.0,15.6269,15.6496,15.6269,15.6496,143100.0
2012-02-02 13:25:00,20.66,20.67,20.66,20.66,139500.0,15.642,15.6496,15.642,15.642,139500.0
2012-02-02 13:30:00,20.66,20.66,20.64,20.66,144000.0,15.642,15.642,15.6269,15.642,144000.0
2012-02-02 13:35:00,20.66,20.67,20.66,20.67,56400.0,15.642,15.6496,15.642,15.6496,56400.0
2012-02-02 13:40:00,20.66,20.66,20.65,20.66,137400.0,15.642,15.642,15.6344,15.642,137400.0
2012-02-02 13:45:00,20.66,20.67,20.66,20.67,222300.0,15.642,15.6496,15.642,15.6496,222300.0
2012-02-02 13:50:00,20.67,20.67,20.66,20.66,43800.0,15.6496,15.6496,15.642,15.642,43800.0
2012-02-02 13:55:00,20.66,20.67,20.66,20.67,52500.0,15.642,15.6496,15.642,15.6496,52500.0
2012-02-02 14:00:00,20.67,20.67,20.66,20.66,66900.0,15.6496,15.6496,15.642,15.642,66900.0
2012-02-02 14:05:00,20.66,20.67,20.66,20.67,108600.0,15.642,15.6496,15.642,15.6496,108600.0
2012-02-02 14:10:00,20.67,20.67,20.66,20.67,27000.0,15.6496,15.6496,15.642,15.6496,27000.0
2012-02-02 14:15:00,20.66,20.67,20.66,20.67,114600.0,15.642,15.6496,15.642,15.6496,114600.0
2012-02-02 14:20:00,20.67,20.67,20.67,20.67,73200.0,15.6496,15.6496,15.6496,15.6496,73200.0
2012-02-02 14:25:00,20.67,20.67,20.66,20.67,146700.0,15.6496,15.6496,15.642,15.6496,146700.0
2012-02-02 14:30:00,20.67,20.67,20.65,20.66,274200.0,15.6496,15.6496,15.6344,15.642,274200.0
2012-02-02 14:35:00,20.66,20.66,20.65,20.66,75000.0,15.642,15.642,15.6344,15.642,75000.0
2012-02-02 14:40:00,20.66,20.66,20.64,20.65,119700.0,15.642,15.642,15.6269,15.6344,119700.0
2012-02-02 14:45:00,20.65,20.66,20.65,20.66,116700.0,15.6344,15.642,15.6344,15.642,116700.0
2012-02-02 14:50:00,20.66,20.66,20.65,20.66,122100.0,15.642,15.642,15.6344,15.642,122100.0
2012-02-02 14:55:00,20.66,20.67,20.66,20.67,155700.0,15.642,15.6496,15.642,15.6496,155700.0
2012-02-02 15:00:00,20.66,20.67,20.65,20.65,237300.0,15.642,15.6496,15.6344,15.6344,237300.0
2012-02-02 15:05:00,20.65,20.66,20.65,20.65,196800.0,15.6344,15.642,15.6344,15.6344,196800.0
2012-02-02 15:10:00,20.65,20.66,20.65,20.66,140400.0,15.6344,15.642,15.6344,15.642,140400.0
2012-02-02 15:15:00,20.66,20.67,20.65,20.66,182400.0,15.642,15.6496,15.6344,15.642,182400.0
2012-02-02 15:20:00,20.66,20.67,20.66,20.67,211200.0,15.642,15.6496,15.642,15.6496,211200.0
2012-02-02 15:25:00,20.67,20.68,20.66,20.68,145500.0,15.6496,15.6571,15.642,15.6571,145500.0
2012-02-02 15:30:00,20.67,20.69,20.67,20.68,164700.0,15.6496,15.6647,15.6496,15.6571,164700.0
2012-02-02 15:35:00,20.68,20.7,20.68,20.68,173700.0,15.6571,15.6723,15.6571,15.6571,173700.0
2012-02-02 15:40:00,20.68,20.69,20.67,20.68,205200.0,15.6571,15.6647,15.6496,15.6571,205200.0
2012-02-02 15:45:00,20.68,20.69,20.67,20.67,229200.0,15.6571,15.6647,15.6496,15.6496,229200.0
2012-02-02 15:50:00,20.67,20.68,20.66,20.67,324900.0,15.6496,15.6571,15.642,15.6496,324900.0
2012-02-02 15:55:00,20.66,20.67,20.65,20.65,769800.0,15.642,15.6496,15.6344,15.6344,769800.0
2012-02-03 09:30:00,20.77,20.8,20.74,20.78,619200.0,15.7253,15.748,15.7026,15.7328,619200.0
2012-02-03 09:35:00,20.77,20.79,20.76,20.79,225000.0,15.7253,15.7404,15.7177,15.7404,225000.0
2012-02-03 09:40:00,20.79,20.79,20.75,20.75,622200.0,15.7404,15.7404,15.7101,15.7101,622200.0
2012-02-03 09:45:00,20.75,20.79,20.73,20.79,776100.0,15.7101,15.7404,15.695,15.7404,776100.0
2012-02-03 09:50:00,20.79,20.79,20.77,20.77,170100.0,15.7404,15.7404,15.7253,15.7253,170100.0
2012-02-03 09:55:00,20.77,20.78,20.77,20.78,319500.0,15.7253,15.7328,15.7253,15.7328,319500.0
2012-02-03 10:00:00,20.78,20.81,20.76,20.76,455700.0,15.7328,15.7556,15.7177,15.7177,455700.0
2012-02-03 10:05:00,20.76,20.78,20.76,20.77,277800.0,15.7177,15.7328,15.7177,15.7253,277800.0
2012-02-03 10:10:00,20.77,20.78,20.74,20.76,281400.0,15.7253,15.7328,15.7026,15.7177,281400.0
2012-02-03 10:15:00,20.76,20.8,20.75,20.78,468600.0,15.7177,15.748,15.7101,15.7328,468600.0
2012-02-03 10:20:00,20.78,20.81,20.78,20.79,238500.0,15.7328,15.7556,15.7328,15.7404,238500.0
2012-02-03 10:25:00,20.79,20.79,20.76,20.76,255000.0,15.7404,15.7404,15.7177,15.7177,255000.0
2012-02-03 10:30:00,20.76,20.77,20.76,20.77,276000.0,15.7177,15.7253,15.7177,15.7253,276000.0
2012-02-03 10:35:00,20.77,20.8,20.77,20.79,160800.0,15.7253,15.748,15.7253,15.7404,160800.0
2012-02-03 10:40:00,20.79,20.8,20.76,20.76,258000.0,15.7404,15.748,15.7177,15.7177,258000.0
2012-02-03 10:45:00,20.76,20.76,20.74,20.74,292500.0,15.7177,15.7177,15.7026,15.7026,292500.0
2012-02-03 10:50:00,20.74,20.74,20.69,20.69,400500.0,15.7026,15.7026,15.6647,15.6647,400500.0
2012-02-03 10:55:00,20.7,20.7,20.62,20.63,681300.0,15.6723,15.6723,15.6117,15.6193,681300.0
2012-02-03 11:00:00,20.63,20.63,20.57,20.61,1614900.0,15.6193,15.6193,15.5739,15.6041,1614900.0
2012-02-03 11:05:00,20.61,20.68,20.61,20.65,657900.0,15.6041,15.6571,15.6041,15.6344,657900.0
2012-02-03 11:10:00,20.65,20.67,20.64,20.64,172200.0,15.6344,15.6496,15.6269,15.6269,172200.0
2012-02-03 11:15:00,20.64,20.68,20.64,20.67,203700.0,15.6269,15.6571,15.6269,15.6496,203700.0
2012-02-03 11:20:00,20.67,20.71,20.67,20.69,192900.0,15.6496,15.6798,15.6496,15.6647,192900.0
2012-02-03 11:25:00,20.7,20.7,20.67,20.67,182400.0,15.6723,15.6723,15.6496,15.6496,182400.0
2012-02-03 11:30:00,20.67,20.67,20.65,20.65,159900.0,15.6496,15.6496,15.6344,15.6344,159900.0
2012-02-03 11:35:00,20.65,20.67,20.64,20.67,300900.0,15.6344,15.6496,15.6269,15.6496,300900.0
2012-02-03 11:40:00,20.67,20.69,20.66,20.68,226200.0,15.6496,15.6647,15.642,15.6571,226200.0
2012-02-03 11:45:00,20.68,20.69,20.68,20.69,230100.0,15.6571,15.6647,15.6571,15.6647,230100.0
2012-02-03 11:50:00,20.69,20.69,20.68,20.68,263700.0,15.6647,15.6647,15.6571,15.6571,263700.0
2012-02-03 11:55:00,20.68,20.68,20.66,20.67,235500.0,15.6571,15.6571,15.642,15.6496,235500.0
2012-02-03 12:00:00,20.67,20.7,20.67,20.7,187800.0,15.6496,15.6723,15.6496,15.6723,187800.0
2012-02-03 12:05:00,20.7,20.72,20.7,20.7,203700.0,15.6723,15.6874,15.6723,15.6723,203700.0
2012-02-03 12:10:00,20.7,20.7,20.68,20.68,144600.0,15.6723,15.6723,15.6571,15.6571,144600.0
2012-02-03 12:15:00,20.68,20.68,20.66,20.68,186000.0,15.6571,15.6571,15.642,15.6571,186000.0
2012-02-03 12:20:00,20.67,20.68,20.66,20.67,92400.0,15.6496,15.6571,15.642,15.6496,92400.0
2012-02-03 12:25:00,20.67,20.67,20.66,20.67,158400.0,15.6496,15.6496,15.642,15.6496,158400.0
2012-02-03 12:30:00,20.67,20.68,20.67,20.67,135900.0,15.6496,15.6571,15.6496,15.6496,135900.0
2012-02-03 12:35:00,20.67,20.69,20.67,20.68,84000.0,15.6496,15.6647,15.6496,15.6571,84000.0
2012-02-03 12:40:00,20.69,20.7,20.67,20.69,178200.0,15.6647,15.6723,15.6496,15.6647,178200.0
2012-02-03 12:45:00,20.69,20.7,20.68,20.69,136500.0,15.6647,15.6723,15.6571,15.6647,136500.0
2012-02-03 12:50:00,20.69,20.71,20.69,20.69,183000.0,15.6647,15.6798,15.6647,15.6647,183000.0
2012-02-03 12:55:00,20.69,20.7,20.68,20.69,106200.0,15.6647,15.6723,15.6571,15.6647,106200.0
2012-02-03 13:00:00,20.69,20.71,20.69,20.71,265200.0,15.6647,15.6798,15.6647,15.6798,265200.0
2012-02-03 13:05:00,20.71,20.72,20.71,20.72,102900.0,15.6798,15.6874,15.6798,15.6874,102900.0
2012-02-03 13:10:00,20.72,20.72,20.72,20.72,47700.0,15.6874,15.6874,15.6874,15.6874,47700.0
2012-02-03 13:15:00,20.72,20.72,20.7,20.71,66300.0,15.6874,15.6874,15.6723,15.6798,66300.0
2012-02-03 13:20:00,20.71,20.71,20.7,20.7,88200.0,15.6798,15.6798,15.6723,15.6723,88200.0
2012-02-03 13:25:00,20.7,20.7,20.69,20.7,125400.0,15.6723,15.6723,15.6647,15.6723,125400.0
2012-02-03 13:30:00,20.7,20.71,20.7,20.71,99000.0,15.6723,15.6798,15.6723,15.6798,99000.0
2012-02-03 13:35:00,20.71,20.72,20.71,20.71,84000.0,15.6798,15.6874,15.6798,15.6798,84000.0
2012-02-03 13:40:00,20.71,20.71,20.69,20.69,103200.0,15.6798,15.6798,15.6647,15.6647,103200.0
2012-02-03 13:45:00,20.69,20.7,20.69,20.7,106500.0,15.6647,15.6723,15.6647,15.6723,106500.0
2012-02-03 13:50:00,20.7,20.7,20.69,20.7,78600.0,15.6723,15.6723,15.6647,15.6723,78600.0
2012-02-03 13:55:00,20.7,20.7,20.68,20.69,124800.0,15.6723,15.6723,15.6571,15.6647,124800.0
2012-02-03 14:00:00,20.69,20.69,20.68,20.68,99300.0,15.6647,15.6647,15.6571,15.6571,99300.0
2012-02-03 14:05:00,20.68,20.68,20.67,20.68,125400.0,15.6571,15.6571,15.6496,15.6571,125400.0
2012-02-03 14:10:00,20.68,20.7,20.68,20.69,125400.0,15.6571,15.6723,15.6571,15.6647,125400.0
2012-02-03 14:15:00,20.69,20.7,20.68,20.69,82800.0,15.6647,15.6723,15.6571,15.6647,82800.0
2012-02-03 14:20:00,20.69,20.69,20.68,20.68,85800.0,15.6647,15.6647,15.6571,15.6571,85800.0
2012-02-03 14:25:00,20.68,20.69,20.68,20.69,133800.0,15.6571,15.6647,15.6571,15.6647,133800.0
2012-02-03 14:30:00,20.69,20.69,20.66,20.66,423900.0,15.6647,15.6647,15.642,15.642,423900.0
2012-02-03 14:35:00,20.66,20.67,20.65,20.65,332400.0,15.642,15.6496,15.6344,15.6344,332400.0
2012-02-03 14:40:00,20.65,20.65,20.65,20.65,100200.0,15.6344,15.6344,15.6344,15.6344,100200.0
2012-02-03 14:45:00,20.65,20.65,20.64,20.64,160500.0,15.6344,15.6344,15.6269,15.6269,160500.0
2012-02-03 14:50:00,20.64,20.65,20.64,20.64,269700.0,15.6269,15.6344,15.6269,15.6269,269700.0
2012-02-03 14:55:00,20.64,20.66,20.64,20.66,246300.0,15.6269,15.642,15.6269,15.642,246300.0
2012-02-03 15:00:00,20.66,20.67,20.65,20.65,181200.0,15.642,15.6496,15.6344,15.6344,181200.0
2012-02-03 15:05:00,20.65,20.66,20.64,20.64,147300.0,15.6344,15.642,15.6269,15.6269,147300.0
2012-02-03 15:10:00,20.64,20.65,20.64,20.64,442200.0,15.6269,15.6344,15.6269,15.6269,442200.0
2012-02-03 15:15:00,20.64,20.66,20.64,20.64,452700.0,15.6269,15.642,15.6269,15.6269,452700.0
2012-02-03 15:20:00,20.64,20.65,20.63,20.65,481500.0,15.6269,15.6344,15.6193,15.6344,481500.0
2012-02-03 15:25:00,20.64,20.65,20.63,20.64,354600.0,15.6269,15.6344,15.6193,15.6269,354600.0
2012-02-03 15:30:00,20.64,20.65,20.64,20.65,147900.0,15.6269,15.6344,15.6269,15.6344,147900.0
2012-02-03 15:35:00,20.65,20.66,20.64,20.65,452700.0,15.6344,15.642,15.6269,15.6344,452700.0
2012-02-03 15:40:00,20.65,20.66,20.64,20.65,249600.0,15.6344,15.642,15.6269,15.6344,249600.0
2012-02-03 15:45:00,20.65,20.67,20.65,20.66,290700.0,15.6344,15.6496,15.6344,15.642,290700.0
2012-02-03 15:50:00,20.66,20.68,20.66,20.68,317400.0,15.642,15.6571,15.642,15.6571,317400.0
2012-02-03 15:55:00,20.68,20.68,20.66,20.67,1145100.0,15.6571,15.6571,15.642,15.6496,1145100.0
2012-02-06 09:30:00,20.61,20.66,20.58,20.62,603000.0,15.6041,15.642,15.5814,15.6117,603000.0
2012-02-06 09:35:00,20.62,20.66,20.62,20.64,231600.0,15.6117,15.642,15.6117,15.6269,231600.0
2012-02-06 09:40:00,20.64,20.66,20.62,20.62,162900.0,15.6269,15.642,15.6117,15.6117,162900.0
2012-02-06 09:45:00,20.62,20.62,20.59,20.61,316200.0,15.6117,15.6117,15.589,15.6041,316200.0
2012-02-06 09:50:00,20.62,20.62,20.59,20.61,288300.0,15.6117,15.6117,15.589,15.6041,288300.0
2012-02-06 09:55:00,20.61,20.61,20.57,20.57,219000.0,15.6041,15.6041,15.5739,15.5739,219000.0
2012-02-06 10:00:00,20.57,20.59,20.57,20.59,308100.0,15.5739,15.589,15.5739,15.589,308100.0
2012-02-06 10:05:00,20.59,20.6,20.58,20.59,459600.0,15.589,15.5966,15.5814,15.589,459600.0
2012-02-06 10:10:00,20.59,20.6,20.59,20.59,234600.0,15.589,15.5966,15.589,15.589,234600.0
2012-02-06 10:15:00,20.59,20.6,20.58,20.59,131400.0,15.589,15.5966,15.5814,15.589,131400.0
2012-02-06 10:20:00,20.59,20.62,20.59,20.61,189900.0,15.589,15.6117,15.589,15.6041,189900.0
2012-02-06 10:25:00,20.61,20.61,20.6,20.6,85500.0,15.6041,15.6041,15.5966,15.5966,85500.0
2012-02-06 10:30:00,20.6,20.61,20.6,20.61,98400.0,15.5966,15.6041,15.5966,15.6041,98400.0
2012-02-06 10:35:00,20.61,20.62,20.61,20.61,97200.0,15.6041,15.6117,15.6041,15.6041,97200.0
2012-02-06 10:40:00,20.61,20.61,20.6,20.6,201600.0,15.6041,15.6041,15.5966,15.5966,201600.0
2012-02-06 10:45:00,20.6,20.61,20.59,20.59,199500.0,15.5966,15.6041,15.589,15.589,199500.0
2012-02-06 10:50:00,20.59,20.62,20.59,20.62,422100.0,15.589,15.6117,15.589,15.6117,422100.0
2012-02-06 10:55:00,20.62,20.63,20.62,20.63,252600.0,15.6117,15.6193,15.6117,15.6193,252600.0
2012-02-06 11:00:00,20.63,20.63,20.63,20.63,155400.0,15.6193,15.6193,15.6193,15.6193,155400.0
2012-02-06 11:05:00,20.63,20.63,20.62,20.63,291000.0,15.6193,15.6193,15.6117,15.6193,291000.0
2012-02-06 11:10:00,20.63,20.65,20.63,20.64,151200.0,15.6193,15.6344,15.6193,15.6269,151200.0
2012-02-06 11:15:00,20.64,20.65,20.64,20.65,98400.0,15.6269,15.6344,15.6269,15.6344,98400.0
2012-02-06 11:20:00,20.65,20.65,20.64,20.64,72900.0,15.6344,15.6344,15.6269,15.6269,72900.0
2012-02-06 11:25:00,20.64,20.65,20.63,20.63,113400.0,15.6269,15.6344,15.6193,15.6193,113400.0
2012-02-06 11:30:00,20.63,20.65,20.63,20.65,99900.0,15.6193,15.6344,15.6193,15.6344,99900.0
2012-02-06 11:35:00,20.65,20.65,20.64,20.64,102600.0,15.6344,15.6344,15.6269,15.6269,102600.0
2012-02-06 11:40:00,20.64,20.65,20.61,20.61,125700.0,15.6269,15.6344,15.6041,15.6041,125700.0
2012-02-06 11:45:00,20.61,20.61,20.6,20.61,87600.0,15.6041,15.6041,15.5966,15.6041,87600.0
2012-02-06 11:50:00,20.61,20.61,20.6,20.61,64800.0,15.6041,15.6041,15.5966,15.6041,64800.0
2012-02-06 11:55:00,20.61,20.62,20.61,20.61,260700.0,15.6041,15.6117,15.6041,15.6041,260700.0
2012-02-06 12:00:00,20.62,20.62,20.61,20.61,188100.0,15.6117,15.6117,15.6041,15.6041,188100.0
2012-02-06 12:05:00,20.61,20.63,20.61,20.62,163200.0,15.6041,15.6193,15.6041,15.6117,163200.0
2012-02-06 12:10:00,20.62,20.63,20.62,20.62,92100.0,15.6117,15.6193,15.6117,15.6117,92100.0
2012-02-06 12:15:00,20.62,20.63,20.62,20.63,90900.0,15.6117,15.6193,15.6117,15.6193,90900.0
2012-02-06 12:20:00,20.63,20.64,20.63,20.63,106500.0,15.6193,15.6269,15.6193,15.6193,106500.0
2012-02-06 12:25:00,20.63,20.63,20.61,20.61,116700.0,15.6193,15.6193,15.6041,15.6041,116700.0
2012-02-06 12:30:00,20.61,20.63,20.6,20.63,123000.0,15.6041,15.6193,15.5966,15.6193,123000.0
2012-02-06 12:35:00,20.63,20.63,20.61,20.61,112800.0,15.6193,15.6193,15.6041,15.6041,112800.0
2012-02-06 12:40:00,20.61,20.61,20.6,20.61,140400.0,15.6041,15.6041,15.5966,15.6041,140400.0
2012-02-06 12:45:00,20.61,20.61,20.6,20.61,73200.0,15.6041,15.6041,15.5966,15.6041,73200.0
2012-02-06 12:50:00,20.61,20.62,20.61,20.61,105600.0,15.6041,15.6117,15.6041,15.6041,105600.0
2012-02-06 12:55:00,20.61,20.61,20.6,20.6,83100.0,15.6041,15.6041,15.5966,15.5966,83100.0
2012-02-06 13:00:00,20.6,20.6,20.59,20.6,93300.0,15.5966,15.5966,15.589,15.5966,93300.0
2012-02-06 13:05:00,20.59,20.6,20.59,20.59,104700.0,15.589,15.5966,15.589,15.589,104700.0
2012-02-06 13:10:00,20.59,20.59,20.58,20.58,189000.0,15.589,15.589,15.5814,15.5814,189000.0
2012-02-06 13:15:00,20.58,20.59,20.58,20.59,38400.0,15.5814,15.589,15.5814,15.589,38400.0
2012-02-06 13:20:00,20.59,20.61,20.59,20.61,103200.0,15.589,15.6041,15.589,15.6041,103200.0
2012-02-06 13:25:00,20.61,20.62,20.61,20.62,82800.0,15.6041,15.6117,15.6041,15.6117,82800.0
2012-02-06 13:30:00,20.62,20.63,20.61,20.62,144900.0,15.6117,15.6193,15.6041,15.6117,144900.0
2012-02-06 13:35:00,20.62,20.62,20.6,20.6,217200.0,15.6117,15.6117,15.5966,15.5966,217200.0
2012-02-06 13:40:00,20.6,20.61,20.6,20.61,292500.0,15.5966,15.6041,15.5966,15.6041,292500.0
2012-02-06 13:45:00,20.6,20.62,20.6,20.62,51000.0,15.5966,15.6117,15.5966,15.6117,51000.0
2012-02-06 13:50:00,20.62,20.63,20.61,20.62,72900.0,15.6117,15.6193,15.6041,15.6117,72900.0
2012-02-06 13:55:00,20.62,20.62,20.62,20.62,42600.0,15.6117,15.6117,15.6117,15.6117,42600.0
2012-02-06 14:00:00,20.62,20.63,20.6,20.6,118800.0,15.6117,15.6193,15.5966,15.5966,118800.0
2012-02-06 14:05:00,20.61,20.61,20.6,20.61,61800.0,15.6041,15.6041,15.5966,15.6041,61800.0
2012-02-06 14:10:00,20.61,20.61,20.6,20.6,78000.0,15.6041,15.6041,15.5966,15.5966,78000.0
2012-02-06 14:15:00,20.6,20.6,20.59,20.59,60900.0,15.5966,15.5966,15.589,15.589,60900.0
2012-02-06 14:20:00,20.59,20.6,20.58,20.59,209100.0,15.589,15.5966,15.5814,15.589,209100.0
2012-02-06 14:25:00,20.59,20.59,20.58,20.58,345300.0,15.589,15.589,15.5814,15.5814,345300.0
2012-02-06 14:30:00,20.58,20.58,20.58,20.58,29400.0,15.5814,15.5814,15.5814,15.5814,29400.0
2012-02-06 14:35:00,20.58,20.6,20.58,20.6,253500.0,15.5814,15.5966,15.5814,15.5966,253500.0
2012-02-06 14:40:00,20.6,20.6,20.59,20.6,84300.0,15.5966,15.5966,15.589,15.5966,84300.0
2012-02-06 14:45:00,20.6,20.61,20.59,20.61,85800.0,15.5966,15.6041,15.589,15.6041,85800.0
2012-02-06 14:50:00,20.6,20.61,20.6,20.61,310500.0,15.5966,15.6041,15.5966,15.6041,310500.0
2012-02-06 14:55:00,20.61,20.62,20.61,20.61,84300.0,15.6041,15.6117,15.6041,15.6041,84300.0
2012-02-06 15:00:00,20.61,20.62,20.61,20.62,97800.0,15.6041,15.6117,15.6041,15.6117,97800.0
2012-02-06 15:05:00,20.62,20.63,20.62,20.62,139500.0,15.6117,15.6193,15.6117,15.6117,139500.0
2012-02-06 15:10:00,20.62,20.63,20.6,20.61,367500.0,15.6117,15.6193,15.5966,15.6041,367500.0
2012-02-06 15:15:00,20.61,20.61,20.6,20.61,307200.0,15.6041,15.6041,15.5966,15.6041,307200.0
2012-02-06 15:20:00,20.61,20.62,20.6,20.62,471900.0,15.6041,15.6117,15.5966,15.6117,471900.0
2012-02-06 15:25:00,20.62,20.63,20.6,20.63,375600.0,15.6117,15.6193,15.5966,15.6193,375600.0
2012-02-06 15:30:00,20.62,20.64,20.62,20.63,299700.0,15.6117,15.6269,15.6117,15.6193,299700.0
2012-02-06 15:35:00,20.63,20.64,20.63,20.63,203100.0,15.6193,15.6269,15.6193,15.6193,203100.0
2012-02-06 15:40:00,20.63,20.64,20.62,20.64,356400.0,15.6193,15.6269,15.6117,15.6269,356400.0
2012-02-06 15:45:00,20.64,20.64,20.63,20.63,168300.0,15.6269,15.6269,15.6193,15.6193,168300.0
2012-02-06 15:50:00,20.64,20.64,20.61,20.62,484800.0,15.6269,15.6269,15.6041,15.6117,484800.0
2012-02-06 15:55:00,20.61,20.64,20.61,20.63,856200.0,15.6041,15.6269,15.6041,15.6193,856200.0
2012-02-07 09:30:00,20.54,20.61,20.54,20.59,395100.0,15.5511,15.6041,15.5511,15.589,395100.0
2012-02-07 09:35:00,20.6,20.61,20.56,20.57,159600.0,15.5966,15.6041,15.5663,15.5739,159600.0
2012-02-07 09:40:00,20.57,20.59,20.56,20.56,135000.0,15.5739,15.589,15.5663,15.5663,135000.0
2012-02-07 09:45:00,20.56,20.57,20.54,20.55,281400.0,15.5663,15.5739,15.5511,15.5587,281400.0
2012-02-07 09:50:00,20.55,20.56,20.54,20.56,240000.0,15.5587,15.5663,15.5511,15.5663,240000.0
2012-02-07 09:55:00,20.55,20.58,20.55,20.57,207900.0,15.5587,15.5814,15.5587,15.5739,207900.0
2012-02-07 10:00:00,20.57,20.61,20.57,20.59,397500.0,15.5739,15.6041,15.5739,15.589,397500.0
2012-02-07 10:05:00,20.59,20.6,20.58,20.6,211200.0,15.589,15.5966,15.5814,15.5966,211200.0
2012-02-07 10:10:00,20.6,20.6,20.58,20.58,162900.0,15.5966,15.5966,15.5814,15.5814,162900.0
2012-02-07 10:15:00,20.58,20.6,20.58,20.58,281700.0,15.5814,15.5966,15.5814,15.5814,281700.0
2012-02-07 10:20:00,20.58,20.6,20.57,20.59,411600.0,15.5814,15.5966,15.5739,15.589,411600.0
2012-02-07 10:25:00,20.59,20.6,20.57,20.57,321300.0,15.589,15.5966,15.5739,15.5739,321300.0
2012-02-07 10:30:00,20.57,20.58,20.55,20.55,431400.0,15.5739,15.5814,15.5587,15.5587,431400.0
2012-02-07 10:35:00,20.55,20.57,20.55,20.56,246000.0,15.5587,15.5739,15.5587,15.5663,246000.0
2012-02-07 10:40:00,20.56,20.59,20.56,20.58,288900.0,15.5663,15.589,15.5663,15.5814,288900.0
2012-02-07 10:45:00,20.58,20.6,20.57,20.57,180600.0,15.5814,15.5966,15.5739,15.5739,180600.0
2012-02-07 10:50:00,20.57,20.59,20.57,20.57,330300.0,15.5739,15.589,15.5739,15.5739,330300.0
2012-02-07 10:55:00,20.58,20.58,20.56,20.57,192300.0,15.5814,15.5814,15.5663,15.5739,192300.0
2012-02-07 11:00:00,20.57,20.59,20.56,20.57,219000.0,15.5739,15.589,15.5663,15.5739,219000.0
2012-02-07 11:05:00,20.56,20.58,20.55,20.56,500700.0,15.5663,15.5814,15.5587,15.5663,500700.0
2012-02-07 11:10:00,20.56,20.58,20.56,20.58,442200.0,15.5663,15.5814,15.5663,15.5814,442200.0
2012-02-07 11:15:00,20.58,20.59,20.58,20.58,131100.0,15.5814,15.589,15.5814,15.5814,131100.0
2012-02-07 11:20:00,20.58,20.59,20.57,20.58,252900.0,15.5814,15.589,15.5739,15.5814,252900.0
2012-02-07 11:25:00,20.57,20.58,20.57,20.58,216900.0,15.5739,15.5814,15.5739,15.5814,216900.0
2012-02-07 11:30:00,20.58,20.59,20.58,20.59,133500.0,15.5814,15.589,15.5814,15.589,133500.0
2012-02-07 11:35:00,20.59,20.6,20.58,20.6,186600.0,15.589,15.5966,15.5814,15.5966,186600.0
2012-02-07 11:40:00,20.6,20.6,20.59,20.6,126000.0,15.5966,15.5966,15.589,15.5966,126000.0
2012-02-07 11:45:00,20.6,20.6,20.59,20.59,296100.0,15.5966,15.5966,15.589,15.589,296100.0
2012-02-07 11:50:00,20.59,20.6,20.58,20.59,155100.0,15.589,15.5966,15.5814,15.589,155100.0
2012-02-07 11:55:00,20.59,20.6,20.58,20.6,113700.0,15.589,15.5966,15.5814,15.5966,113700.0
2012-02-07 12:00:00,20.6,20.62,20.6,20.61,203700.0,15.5966,15.6117,15.5966,15.6041,203700.0
2012-02-07 12:05:00,20.61,20.61,20.6,20.61,184500.0,15.6041,15.6041,15.5966,15.6041,184500.0
2012-02-07 12:10:00,20.61,20.62,20.61,20.61,103500.0,15.6041,15.6117,15.6041,15.6041,103500.0
2012-02-07 12:15:00,20.62,20.63,20.61,20.62,168000.0,15.6117,15.6193,15.6041,15.6117,168000.0
2012-02-07 12:20:00,20.62,20.63,20.62,20.63,123900.0,15.6117,15.6193,15.6117,15.6193,123900.0
2012-02-07 12:25:00,20.63,20.63,20.61,20.63,347100.0,15.6193,15.6193,15.6041,15.6193,347100.0
2012-02-07 12:30:00,20.63,20.63,20.6,20.6,300600.0,15.6193,15.6193,15.5966,15.5966,300600.0
2012-02-07 12:35:00,20.6,20.6,20.6,20.6,53700.0,15.5966,15.5966,15.5966,15.5966,53700.0
2012-02-07 12:40:00,20.6,20.6,20.6,20.6,66900.0,15.5966,15.5966,15.5966,15.5966,66900.0
2012-02-07 12:45:00,20.6,20.6,20.59,20.59,111000.0,15.5966,15.5966,15.589,15.589,111000.0
2012-02-07 12:50:00,20.59,20.59,20.59,20.59,124500.0,15.589,15.589,15.589,15.589,124500.0
2012-02-07 12:55:00,20.59,20.59,20.58,20.59,45600.0,15.589,15.589,15.5814,15.589,45600.0
2012-02-07 13:00:00,20.59,20.59,20.58,20.59,102000.0,15.589,15.589,15.5814,15.589,102000.0
2012-02-07 13:05:00,20.59,20.6,20.59,20.59,82200.0,15.589,15.5966,15.589,15.589,82200.0
2012-02-07 13:10:00,20.6,20.6,20.58,20.58,93600.0,15.5966,15.5966,15.5814,15.5814,93600.0
2012-02-07 13:15:00,20.58,20.6,20.57,20.58,372300.0,15.5814,15.5966,15.5739,15.5814,372300.0
2012-02-07 13:20:00,20.58,20.59,20.57,20.58,149700.0,15.5814,15.589,15.5739,15.5814,149700.0
2012-02-07 13:25:00,20.58,20.59,20.58,20.59,91200.0,15.5814,15.589,15.5814,15.589,91200.0
2012-02-07 13:30:00,20.59,20.59,20.57,20.57,157200.0,15.589,15.589,15.5739,15.5739,157200.0
2012-02-07 13:35:00,20.57,20.59,20.57,20.58,90600.0,15.5739,15.589,15.5739,15.5814,90600.0
2012-02-07 13:40:00,20.58,20.59,20.57,20.58,153000.0,15.5814,15.589,15.5739,15.5814,153000.0
2012-02-07 13:45:00,20.57,20.59,20.56,20.59,471900.0,15.5739,15.589,15.5663,15.589,471900.0
2012-02-07 13:50:00,20.59,20.6,20.58,20.59,115500.0,15.589,15.5966,15.5814,15.589,115500.0
2012-02-07 13:55:00,20.59,20.6,20.58,20.59,91800.0,15.589,15.5966,15.5814,15.589,91800.0
2012-02-07 14:00:00,20.59,20.6,20.59,20.6,120600.0,15.589,15.5966,15.589,15.5966,120600.0
2012-02-07 14:05:00,20.6,20.6,20.59,20.6,99000.0,15.5966,15.5966,15.589,15.5966,99000.0
2012-02-07 14:10:00,20.6,20.6,20.59,20.59,120300.0,15.5966,15.5966,15.589,15.589,120300.0
2012-02-07 14:15:00,20.59,20.61,20.59,20.61,137700.0,15.589,15.6041,15.589,15.6041,137700.0
2012-02-07 14:20:00,20.6,20.61,20.59,20.59,148800.0,15.5966,15.6041,15.589,15.589,148800.0
2012-02-07 14:25:00,20.6,20.6,20.58,20.58,123600.0,15.5966,15.5966,15.5814,15.5814,123600.0
2012-02-07 14:30:00,20.58,20.58,20.58,20.58,83700.0,15.5814,15.5814,15.5814,15.5814,83700.0
2012-02-07 14:35:00,20.58,20.6,20.58,20.59,111300.0,15.5814,15.5966,15.5814,15.589,111300.0
2012-02-07 14:40:00,20.59,20.6,20.59,20.59,94200.0,15.589,15.5966,15.589,15.589,94200.0
2012-02-07 14:45:00,20.59,20.6,20.58,20.6,91800.0,15.589,15.5966,15.5814,15.5966,91800.0
2012-02-07 14:50:00,20.6,20.61,20.6,20.6,78000.0,15.5966,15.6041,15.5966,15.5966,78000.0
2012-02-07 14:55:00,20.6,20.6,20.57,20.57,243600.0,15.5966,15.5966,15.5739,15.5739,243600.0
2012-02-07 15:00:00,20.58,20.6,20.58,20.59,129000.0,15.5814,15.5966,15.5814,15.589,129000.0
2012-02-07 15:05:00,20.59,20.6,20.58,20.59,307200.0,15.589,15.5966,15.5814,15.589,307200.0
2012-02-07 15:10:00,20.59,20.61,20.59,20.6,171000.0,15.589,15.6041,15.589,15.5966,171000.0
2012-02-07 15:15:00,20.6,20.61,20.59,20.6,142200.0,15.5966,15.6041,15.589,15.5966,142200.0
2012-02-07 15:20:00,20.6,20.61,20.6,20.6,148200.0,15.5966,15.6041,15.5966,15.5966,148200.0
2012-02-07 15:25:00,20.6,20.62,20.59,20.61,170100.0,15.5966,15.6117,15.589,15.6041,170100.0
2012-02-07 15:30:00,20.62,20.62,20.6,20.6,166800.0,15.6117,15.6117,15.5966,15.5966,166800.0
2012-02-07 15:35:00,20.6,20.61,20.59,20.59,445200.0,15.5966,15.6041,15.589,15.589,445200.0
2012-02-07 15:40:00,20.59,20.6,20.58,20.59,225000.0,15.589,15.5966,15.5814,15.589,225000.0
2012-02-07 15:45:00,20.59,20.61,20.58,20.59,616500.0,15.589,15.6041,15.5814,15.589,616500.0
2012-02-07 15:50:00,20.59,20.59,20.58,20.58,384600.0,15.589,15.589,15.5814,15.5814,384600.0
2012-02-07 15:55:00,20.58,20.58,20.57,20.57,885600.0,15.5814,15.5814,15.5739,15.5739,885600.0
2012-02-08 09:30:00,20.64,20.65,20.6,20.63,746100.0,15.6269,15.6344,15.5966,15.6193,746100.0
2012-02-08 09:35:00,20.63,20.65,20.6,20.6,507900.0,15.6193,15.6344,15.5966,15.5966,507900.0
2012-02-08 09:40:00,20.6,20.63,20.59,20.62,221100.0,15.5966,15.6193,15.589,15.6117,221100.0
2012-02-08 09:45:00,20.62,20.66,20.61,20.65,692100.0,15.6117,15.642,15.6041,15.6344,692100.0
2012-02-08 09:50:00,20.65,20.65,20.64,20.65,219300.0,15.6344,15.6344,15.6269,15.6344,219300.0
2012-02-08 09:55:00,20.65,20.67,20.64,20.66,514800.0,15.6344,15.6496,15.6269,15.642,514800.0
2012-02-08 10:00:00,20.66,20.66,20.59,20.6,591300.0,15.642,15.642,15.589,15.5966,591300.0
2012-02-08 10:05:00,20.61,20.61,20.57,20.57,182100.0,15.6041,15.6041,15.5739,15.5739,182100.0
2012-02-08 10:10:00,20.58,20.58,20.53,20.53,294900.0,15.5814,15.5814,15.5436,15.5436,294900.0
2012-02-08 10:15:00,20.53,20.55,20.53,20.55,214200.0,15.5436,15.5587,15.5436,15.5587,214200.0
2012-02-08 10:20:00,20.55,20.56,20.5,20.5,519600.0,15.5587,15.5663,15.5209,15.5209,519600.0
2012-02-08 10:25:00,20.5,20.51,20.49,20.5,569100.0,15.5209,15.5284,15.5133,15.5209,569100.0
2012-02-08 10:30:00,20.5,20.5,20.48,20.48,368700.0,15.5209,15.5209,15.5057,15.5057,368700.0
2012-02-08 10:35:00,20.48,20.48,20.47,20.48,355800.0,15.5057,15.5057,15.4981,15.5057,355800.0
2012-02-08 10:40:00,20.48,20.48,20.45,20.46,291600.0,15.5057,15.5057,15.483,15.4906,291600.0
2012-02-08 10:45:00,20.46,20.48,20.46,20.47,695100.0,15.4906,15.5057,15.4906,15.4981,695100.0
2012-02-08 10:50:00,20.48,20.48,20.45,20.45,255900.0,15.5057,15.5057,15.483,15.483,255900.0
2012-02-08 10:55:00,20.45,20.46,20.44,20.44,265500.0,15.483,15.4906,15.4754,15.4754,265500.0
2012-02-08 11:00:00,20.44,20.47,20.44,20.45,463500.0,15.4754,15.4981,15.4754,15.483,463500.0
2012-02-08 11:05:00,20.45,20.45,20.44,20.45,276000.0,15.483,15.483,15.4754,15.483,276000.0
2012-02-08 11:10:00,20.46,20.47,20.46,20.47,293700.0,15.4906,15.4981,15.4906,15.4981,293700.0
2012-02-08 11:15:00,20.47,20.47,20.44,20.44,261900.0,15.4981,15.4981,15.4754,15.4754,261900.0
2012-02-08 11:20:00,20.44,20.45,20.41,20.41,543000.0,15.4754,15.483,15.4527,15.4527,543000.0
2012-02-08 11:25:00,20.41,20.44,20.41,20.44,192000.0,15.4527,15.4754,15.4527,15.4754,192000.0
2012-02-08 11:30:00,20.44,20.45,20.43,20.44,186900.0,15.4754,15.483,15.4679,15.4754,186900.0
2012-02-08 11:35:00,20.44,20.46,20.43,20.46,211800.0,15.4754,15.4906,15.4679,15.4906,211800.0
2012-02-08 11:40:00,20.46,20.47,20.44,20.45,292500.0,15.4906,15.4981,15.4754,15.483,292500.0
2012-02-08 11:45:00,20.45,20.45,20.43,20.44,222300.0,15.483,15.483,15.4679,15.4754,222300.0
2012-02-08 11:50:00,20.44,20.46,20.44,20.46,274800.0,15.4754,15.4906,15.4754,15.4906,274800.0
2012-02-08 11:55:00,20.46,20.46,20.45,20.46,159900.0,15.4906,15.4906,15.483,15.4906,159900.0
2012-02-08 12:00:00,20.46,20.46,20.45,20.45,138300.0,15.4906,15.4906,15.483,15.483,138300.0
2012-02-08 12:05:00,20.45,20.46,20.43,20.44,165900.0,15.483,15.4906,15.4679,15.4754,165900.0
2012-02-08 12:10:00,20.44,20.45,20.43,20.44,142800.0,15.4754,15.483,15.4679,15.4754,142800.0
2012-02-08 12:15:00,20.45,20.45,20.44,20.44,64200.0,15.483,15.483,15.4754,15.4754,64200.0
2012-02-08 12:20:00,20.44,20.45,20.44,20.45,119400.0,15.4754,15.483,15.4754,15.483,119400.0
2012-02-08 12:25:00,20.45,20.47,20.45,20.46,89100.0,15.483,15.4981,15.483,15.4906,89100.0
2012-02-08 12:30:00,20.46,20.47,20.45,20.45,247200.0,15.4906,15.4981,15.483,15.483,247200.0
2012-02-08 12:35:00,20.45,20.45,20.45,20.45,85500.0,15.483,15.483,15.483,15.483,85500.0
2012-02-08 12:40:00,20.45,20.45,20.44,20.44,99000.0,15.483,15.483,15.4754,15.4754,99000.0
2012-02-08 12:45:00,20.44,20.45,20.44,20.45,121200.0,15.4754,15.483,15.4754,15.483,121200.0
2012-02-08 12:50:00,20.45,20.45,20.44,20.45,137100.0,15.483,15.483,15.4754,15.483,137100.0
2012-02-08 12:55:00,20.45,20.45,20.44,20.44,150300.0,15.483,15.483,15.4754,15.4754,150300.0
2012-02-08 13:00:00,20.44,20.46,20.44,20.46,354600.0,15.4754,15.4906,15.4754,15.4906,354600.0
2012-02-08 13:05:00,20.46,20.47,20.46,20.47,141600.0,15.4906,15.4981,15.4906,15.4981,141600.0
2012-02-08 13:10:00,20.47,20.47,20.45,20.47,192900.0,15.4981,15.4981,15.483,15.4981,192900.0
2012-02-08 13:15:00,20.46,20.47,20.46,20.47,175500.0,15.4906,15.4981,15.4906,15.4981,175500.0
2012-02-08 13:20:00,20.47,20.49,20.47,20.49,146400.0,15.4981,15.5133,15.4981,15.5133,146400.0
2012-02-08 13:25:00,20.49,20.51,20.49,20.5,209400.0,15.5133,15.5284,15.5133,15.5209,209400.0
2012-02-08 13:30:00,20.51,20.51,20.5,20.5,144900.0,15.5284,15.5284,15.5209,15.5209,144900.0
2012-02-08 13:35:00,20.5,20.51,20.5,20.5,166800.0,15.5209,15.5284,15.5209,15.5209,166800.0
2012-02-08 13:40:00,20.5,20.5,20.5,20.5,90900.0,15.5209,15.5209,15.5209,15.5209,90900.0
2012-02-08 13:45:00,20.5,20.5,20.49,20.49,78300.0,15.5209,15.5209,15.5133,15.5133,78300.0
2012-02-08 13:50:00,20.49,20.5,20.49,20.49,350100.0,15.5133,15.5209,15.5133,15.5133,350100.0
2012-02-08 13:55:00,20.49,20.5,20.49,20.49,270300.0,15.5133,15.5209,15.5133,15.5133,270300.0
2012-02-08 14:00:00,20.49,20.5,20.49,20.5,123300.0,15.5133,15.5209,15.5133,15.5209,123300.0
2012-02-08 14:05:00,20.5,20.51,20.49,20.5,197400.0,15.5209,15.5284,15.5133,15.5209,197400.0
2012-02-08 14:10:00,20.5,20.52,20.5,20.51,371400.0,15.5209,15.536,15.5209,15.5284,371400.0
2012-02-08 14:15:00,20.51,20.51,20.5,20.51,101100.0,15.5284,15.5284,15.5209,15.5284,101100.0
2012-02-08 14:20:00,20.5,20.51,20.5,20.5,108900.0,15.5209,15.5284,15.5209,15.5209,108900.0
2012-02-08 14:25:00,20.5,20.52,20.5,20.51,150900.0,15.5209,15.536,15.5209,15.5284,150900.0
2012-02-08 14:30:00,20.51,20.51,20.5,20.51,88200.0,15.5284,15.5284,15.5209,15.5284,88200.0
2012-02-08 14:35:00,20.51,20.51,20.49,20.49,229500.0,15.5284,15.5284,15.5133,15.5133,229500.0
2012-02-08 14:40:00,20.5,20.51,20.49,20.51,215400.0,15.5209,15.5284,15.5133,15.5284,215400.0
2012-02-08 14:45:00,20.51,20.54,20.51,20.54,243300.0,15.5284,15.5511,15.5284,15.5511,243300.0
2012-02-08 14:50:00,20.53,20.54,20.53,20.54,213900.0,15.5436,15.5511,15.5436,15.5511,213900.0
2012-02-08 14:55:00,20.54,20.54,20.53,20.53,182100.0,15.5511,15.5511,15.5436,15.5436,182100.0
2012-02-08 15:00:00,20.53,20.55,20.53,20.55,223200.0,15.5436,15.5587,15.5436,15.5587,223200.0
2012-02-08 15:05:00,20.54,20.56,20.54,20.55,200400.0,15.5511,15.5663,15.5511,15.5587,200400.0
2012-02-08 15:10:00,20.55,20.55,20.54,20.54,146400.0,15.5587,15.5587,15.5511,15.5511,146400.0
2012-02-08 15:15:00,20.54,20.54,20.53,20.53,118200.0,15.5511,15.5511,15.5436,15.5436,118200.0
2012-02-08 15:20:00,20.53,20.53,20.51,20.52,174300.0,15.5436,15.5436,15.5284,15.536,174300.0
2012-02-08 15:25:00,20.52,20.53,20.51,20.53,219600.0,15.536,15.5436,15.5284,15.5436,219600.0
2012-02-08 15:30:00,20.53,20.54,20.53,20.53,238200.0,15.5436,15.5511,15.5436,15.5436,238200.0
2012-02-08 15:35:00,20.53,20.55,20.53,20.53,295200.0,15.5436,15.5587,15.5436,15.5436,295200.0
2012-02-08 15:40:00,20.53,20.54,20.52,20.54,302700.0,15.5436,15.5511,15.536,15.5511,302700.0
2012-02-08 15:45:00,20.54,20.54,20.52,20.53,312900.0,15.5511,15.5511,15.536,15.5436,312900.0
2012-02-08 15:50:00,20.53,20.54,20.52,20.53,434400.0,15.5436,15.5511,15.536,15.5436,434400.0
2012-02-08 15:55:00,20.54,20.54,20.52,20.54,632700.0,15.5511,15.5511,15.536,15.5511,632700.0
2012-02-09 09:30:00,20.53,20.61,20.53,20.61,395100.0,15.5436,15.6041,15.5436,15.6041,395100.0
2012-02-09 09:35:00,20.61,20.63,20.59,20.62,555900.0,15.6041,15.6193,15.589,15.6117,555900.0
2012-02-09 09:40:00,20.62,20.65,20.6,20.63,377700.0,15.6117,15.6344,15.5966,15.6193,377700.0
2012-02-09 09:45:00,20.63,20.65,20.63,20.63,399600.0,15.6193,15.6344,15.6193,15.6193,399600.0
2012-02-09 09:50:00,20.63,20.65,20.63,20.64,293400.0,15.6193,15.6344,15.6193,15.6269,293400.0
2012-02-09 09:55:00,20.64,20.66,20.63,20.66,523500.0,15.6269,15.642,15.6193,15.642,523500.0
2012-02-09 10:00:00,20.66,20.66,20.64,20.64,215700.0,15.642,15.642,15.6269,15.6269,215700.0
2012-02-09 10:05:00,20.65,20.67,20.65,20.65,273300.0,15.6344,15.6496,15.6344,15.6344,273300.0
2012-02-09 10:10:00,20.65,20.67,20.64,20.66,349200.0,15.6344,15.6496,15.6269,15.642,349200.0
2012-02-09 10:15:00,20.66,20.67,20.65,20.65,208800.0,15.642,15.6496,15.6344,15.6344,208800.0
2012-02-09 10:20:00,20.65,20.65,20.62,20.63,304500.0,15.6344,15.6344,15.6117,15.6193,304500.0
2012-02-09 10:25:00,20.63,20.63,20.61,20.63,286500.0,15.6193,15.6193,15.6041,15.6193,286500.0
2012-02-09 10:30:00,20.63,20.64,20.61,20.61,338700.0,15.6193,15.6269,15.6041,15.6041,338700.0
2012-02-09 10:35:00,20.61,20.62,20.61,20.61,229500.0,15.6041,15.6117,15.6041,15.6041,229500.0
2012-02-09 10:40:00,20.61,20.61,20.58,20.59,245700.0,15.6041,15.6041,15.5814,15.589,245700.0
2012-02-09 10:45:00,20.59,20.61,20.59,20.6,183000.0,15.589,15.6041,15.589,15.5966,183000.0
2012-02-09 10:50:00,20.6,20.62,20.6,20.62,234600.0,15.5966,15.6117,15.5966,15.6117,234600.0
2012-02-09 10:55:00,20.62,20.62,20.61,20.62,132600.0,15.6117,15.6117,15.6041,15.6117,132600.0
2012-02-09 11:00:00,20.62,20.63,20.62,20.63,147000.0,15.6117,15.6193,15.6117,15.6193,147000.0
2012-02-09 11:05:00,20.63,20.64,20.62,20.64,212400.0,15.6193,15.6269,15.6117,15.6269,212400.0
2012-02-09 11:10:00,20.64,20.65,20.63,20.63,270600.0,15.6269,15.6344,15.6193,15.6193,270600.0
2012-02-09 11:15:00,20.63,20.65,20.63,20.64,354300.0,15.6193,15.6344,15.6193,15.6269,354300.0
2012-02-09 11:20:00,20.64,20.64,20.61,20.62,102600.0,15.6269,15.6269,15.6041,15.6117,102600.0
2012-02-09 11:25:00,20.62,20.62,20.6,20.6,96300.0,15.6117,15.6117,15.5966,15.5966,96300.0
2012-02-09 11:30:00,20.6,20.62,20.6,20.61,183900.0,15.5966,15.6117,15.5966,15.6041,183900.0
2012-02-09 11:35:00,20.61,20.62,20.61,20.61,165000.0,15.6041,15.6117,15.6041,15.6041,165000.0
2012-02-09 11:40:00,20.61,20.61,20.59,20.59,104100.0,15.6041,15.6041,15.589,15.589,104100.0
2012-02-09 11:45:00,20.59,20.62,20.58,20.61,140400.0,15.589,15.6117,15.5814,15.6041,140400.0
2012-02-09 11:50:00,20.61,20.65,20.61,20.65,245100.0,15.6041,15.6344,15.6041,15.6344,245100.0
2012-02-09 11:55:00,20.65,20.67,20.65,20.67,178200.0,15.6344,15.6496,15.6344,15.6496,178200.0
2012-02-09 12:00:00,20.67,20.68,20.67,20.68,200100.0,15.6496,15.6571,15.6496,15.6571,200100.0
2012-02-09 12:05:00,20.68,20.68,20.67,20.68,141300.0,15.6571,15.6571,15.6496,15.6571,141300.0
2012-02-09 12:10:00,20.68,20.69,20.68,20.69,150000.0,15.6571,15.6647,15.6571,15.6647,150000.0
2012-02-09 12:15:00,20.69,20.69,20.68,20.68,300300.0,15.6647,15.6647,15.6571,15.6571,300300.0
2012-02-09 12:20:00,20.68,20.69,20.68,20.69,141600.0,15.6571,15.6647,15.6571,15.6647,141600.0
2012-02-09 12:25:00,20.68,20.69,20.68,20.68,54600.0,15.6571,15.6647,15.6571,15.6571,54600.0
2012-02-09 12:30:00,20.69,20.69,20.68,20.69,70200.0,15.6647,15.6647,15.6571,15.6647,70200.0
2012-02-09 12:35:00,20.69,20.69,20.69,20.69,96600.0,15.6647,15.6647,15.6647,15.6647,96600.0
2012-02-09 12:40:00,20.69,20.7,20.69,20.69,161700.0,15.6647,15.6723,15.6647,15.6647,161700.0
2012-02-09 12:45:00,20.69,20.7,20.69,20.7,91200.0,15.6647,15.6723,15.6647,15.6723,91200.0
2012-02-09 12:50:00,20.7,20.7,20.69,20.69,128400.0,15.6723,15.6723,15.6647,15.6647,128400.0
2012-02-09 12:55:00,20.69,20.71,20.69,20.7,225000.0,15.6647,15.6798,15.6647,15.6723,225000.0
2012-02-09 13:00:00,20.7,20.72,20.7,20.7,194400.0,15.6723,15.6874,15.6723,15.6723,194400.0
2012-02-09 13:05:00,20.7,20.7,20.69,20.7,102900.0,15.6723,15.6723,15.6647,15.6723,102900.0
2012-02-09 13:10:00,20.7,20.71,20.69,20.69,249600.0,15.6723,15.6798,15.6647,15.6647,249600.0
2012-02-09 13:15:00,20.69,20.71,20.69,20.7,158400.0,15.6647,15.6798,15.6647,15.6723,158400.0
2012-02-09 13:20:00,20.7,20.71,20.7,20.71,107100.0,15.6723,15.6798,15.6723,15.6798,107100.0
2012-02-09 13:25:00,20.71,20.72,20.7,20.72,196200.0,15.6798,15.6874,15.6723,15.6874,196200.0
2012-02-09 13:30:00,20.72,20.72,20.71,20.72,54000.0,15.6874,15.6874,15.6798,15.6874,54000.0
2012-02-09 13:35:00,20.72,20.72,20.71,20.71,106200.0,15.6874,15.6874,15.6798,15.6798,106200.0
2012-02-09 13:40:00,20.71,20.71,20.69,20.7,223200.0,15.6798,15.6798,15.6647,15.6723,223200.0
2012-02-09 13:45:00,20.69,20.71,20.69,20.7,168000.0,15.6647,15.6798,15.6647,15.6723,168000.0
2012-02-09 13:50:00,20.7,20.7,20.69,20.69,132900.0,15.6723,15.6723,15.6647,15.6647,132900.0
2012-02-09 13:55:00,20.69,20.69,20.68,20.68,81900.0,15.6647,15.6647,15.6571,15.6571,81900.0
2012-02-09 14:00:00,20.68,20.69,20.67,20.68,135000.0,15.6571,15.6647,15.6496,15.6571,135000.0
2012-02-09 14:05:00,20.69,20.69,20.67,20.67,83700.0,15.6647,15.6647,15.6496,15.6496,83700.0
2012-02-09 14:10:00,20.67,20.68,20.67,20.68,157500.0,15.6496,15.6571,15.6496,15.6571,157500.0
2012-02-09 14:15:00,20.68,20.69,20.68,20.68,164100.0,15.6571,15.6647,15.6571,15.6571,164100.0
2012-02-09 14:20:00,20.68,20.71,20.68,20.71,237900.0,15.6571,15.6798,15.6571,15.6798,237900.0
2012-02-09 14:25:00,20.71,20.72,20.7,20.71,218100.0,15.6798,15.6874,15.6723,15.6798,218100.0
2012-02-09 14:30:00,20.71,20.71,20.7,20.71,122700.0,15.6798,15.6798,15.6723,15.6798,122700.0
2012-02-09 14:35:00,20.7,20.71,20.7,20.71,182100.0,15.6723,15.6798,15.6723,15.6798,182100.0
2012-02-09 14:40:00,20.71,20.71,20.69,20.69,161400.0,15.6798,15.6798,15.6647,15.6647,161400.0
2012-02-09 14:45:00,20.69,20.69,20.68,20.68,161400.0,15.6647,15.6647,15.6571,15.6571,161400.0
2012-02-09 14:50:00,20.68,20.68,20.66,20.67,121500.0,15.6571,15.6571,15.642,15.6496,121500.0
2012-02-09 14:55:00,20.67,20.67,20.66,20.66,256200.0,15.6496,15.6496,15.642,15.642,256200.0
2012-02-09 15:00:00,20.67,20.68,20.66,20.67,529800.0,15.6496,15.6571,15.642,15.6496,529800.0
2012-02-09 15:05:00,20.67,20.69,20.67,20.68,223800.0,15.6496,15.6647,15.6496,15.6571,223800.0
2012-02-09 15:10:00,20.68,20.69,20.68,20.69,121500.0,15.6571,15.6647,15.6571,15.6647,121500.0
2012-02-09 15:15:00,20.69,20.69,20.68,20.68,201900.0,15.6647,15.6647,15.6571,15.6571,201900.0
2012-02-09 15:20:00,20.68,20.68,20.68,20.68,146100.0,15.6571,15.6571,15.6571,15.6571,146100.0
2012-02-09 15:25:00,20.68,20.68,20.67,20.68,235500.0,15.6571,15.6571,15.6496,15.6571,235500.0
2012-02-09 15:30:00,20.67,20.68,20.67,20.67,221400.0,15.6496,15.6571,15.6496,15.6496,221400.0
2012-02-09 15:35:00,20.67,20.67,20.66,20.67,399300.0,15.6496,15.6496,15.642,15.6496,399300.0
2012-02-09 15:40:00,20.67,20.68,20.66,20.66,442800.0,15.6496,15.6571,15.642,15.642,442800.0
2012-02-09 15:45:00,20.66,20.67,20.65,20.67,665400.0,15.642,15.6496,15.6344,15.6496,665400.0
2012-02-09 15:50:00,20.67,20.67,20.66,20.67,363600.0,15.6496,15.6496,15.642,15.6496,363600.0
2012-02-09 15:55:00,20.67,20.67,20.66,20.66,840000.0,15.6496,15.6496,15.642,15.642,840000.0
2012-02-10 09:30:00,20.57,20.59,20.54,20.55,467400.0,15.5739,15.589,15.5511,15.5587,467400.0
2012-02-10 09:35:00,20.55,20.57,20.51,20.52,375300.0,15.5587,15.5739,15.5284,15.536,375300.0
2012-02-10 09:40:00,20.52,20.52,20.5,20.52,210000.0,15.536,15.536,15.5209,15.536,210000.0
2012-02-10 09:45:00,20.52,20.54,20.51,20.52,260400.0,15.536,15.5511,15.5284,15.536,260400.0
2012-02-10 09:50:00,20.51,20.52,20.51,20.51,232500.0,15.5284,15.536,15.5284,15.5284,232500.0
2012-02-10 09:55:00,20.51,20.51,20.49,20.5,208500.0,15.5284,15.5284,15.5133,15.5209,208500.0
2012-02-10 10:00:00,20.5,20.51,20.49,20.5,231900.0,15.5209,15.5284,15.5133,15.5209,231900.0
2012-02-10 10:05:00,20.5,20.53,20.5,20.52,335400.0,15.5209,15.5436,15.5209,15.536,335400.0
2012-02-10 10:10:00,20.52,20.52,20.5,20.5,169200.0,15.536,15.536,15.5209,15.5209,169200.0
2012-02-10 10:15:00,20.5,20.52,20.5,20.51,117000.0,15.5209,15.536,15.5209,15.5284,117000.0
2012-02-10 10:20:00,20.51,20.51,20.49,20.49,151200.0,15.5284,15.5284,15.5133,15.5133,151200.0
2012-02-10 10:25:00,20.49,20.5,20.48,20.5,219300.0,15.5133,15.5209,15.5057,15.5209,219300.0
2012-02-10 10:30:00,20.5,20.5,20.49,20.49,124200.0,15.5209,15.5209,15.5133,15.5133,124200.0
2012-02-10 10:35:00,20.5,20.5,20.49,20.5,106800.0,15.5209,15.5209,15.5133,15.5209,106800.0
2012-02-10 10:40:00,20.49,20.49,20.47,20.47,219900.0,15.5133,15.5133,15.4981,15.4981,219900.0
2012-02-10 10:45:00,20.47,20.47,20.46,20.46,188700.0,15.4981,15.4981,15.4906,15.4906,188700.0
2012-02-10 10:50:00,20.47,20.48,20.46,20.48,185400.0,15.4981,15.5057,15.4906,15.5057,185400.0
2012-02-10 10:55:00,20.48,20.48,20.47,20.48,444900.0,15.5057,15.5057,15.4981,15.5057,444900.0
2012-02-10 11:00:00,20.48,20.5,20.48,20.49,342000.0,15.5057,15.5209,15.5057,15.5133,342000.0
2012-02-10 11:05:00,20.49,20.52,20.49,20.5,418500.0,15.5133,15.536,15.5133,15.5209,418500.0
2012-02-10 11:10:00,20.5,20.51,20.49,20.49,181800.0,15.5209,15.5284,15.5133,15.5133,181800.0
2012-02-10 11:15:00,20.49,20.49,20.48,20.49,133200.0,15.5133,15.5133,15.5057,15.5133,133200.0
2012-02-10 11:20:00,20.49,20.5,20.48,20.5,106500.0,15.5133,15.5209,15.5057,15.5209,106500.0
2012-02-10 11:25:00,20.5,20.5,20.48,20.48,96900.0,15.5209,15.5209,15.5057,15.5057,96900.0
2012-02-10 11:30:00,20.48,20.48,20.47,20.48,69300.0,15.5057,15.5057,15.4981,15.5057,69300.0
2012-02-10 11:35:00,20.48,20.49,20.47,20.48,255900.0,15.5057,15.5133,15.4981,15.5057,255900.0
2012-02-10 11:40:00,20.48,20.5,20.48,20.5,71400.0,15.5057,15.5209,15.5057,15.5209,71400.0
2012-02-10 11:45:00,20.5,20.5,20.49,20.5,115200.0,15.5209,15.5209,15.5133,15.5209,115200.0
2012-02-10 11:50:00,20.5,20.51,20.5,20.51,64500.0,15.5209,15.5284,15.5209,15.5284,64500.0
2012-02-10 11:55:00,20.51,20.51,20.5,20.5,65100.0,15.5284,15.5284,15.5209,15.5209,65100.0
2012-02-10 12:00:00,20.5,20.51,20.5,20.51,100800.0,15.5209,15.5284,15.5209,15.5284,100800.0
2012-02-10 12:05:00,20.51,20.52,20.51,20.52,121500.0,15.5284,15.536,15.5284,15.536,121500.0
2012-02-10 12:10:00,20.52,20.52,20.51,20.51,102900.0,15.536,15.536,15.5284,15.5284,102900.0
2012-02-10 12:15:00,20.51,20.51,20.5,20.5,99900.0,15.5284,15.5284,15.5209,15.5209,99900.0
2012-02-10 12:20:00,20.51,20.52,20.5,20.51,273900.0,15.5284,15.536,15.5209,15.5284,273900.0
2012-02-10 12:25:00,20.51,20.51,20.49,20.5,234000.0,15.5284,15.5284,15.5133,15.5209,234000.0
2012-02-10 12:30:00,20.5,20.5,20.48,20.48,146400.0,15.5209,15.5209,15.5057,15.5057,146400.0
2012-02-10 12:35:00,20.48,20.5,20.48,20.49,102000.0,15.5057,15.5209,15.5057,15.5133,102000.0
2012-02-10 12:40:00,20.49,20.5,20.49,20.5,243900.0,15.5133,15.5209,15.5133,15.5209,243900.0
2012-02-10 12:45:00,20.5,20.5,20.5,20.5,135000.0,15.5209,15.5209,15.5209,15.5209,135000.0
2012-02-10 12:50:00,20.5,20.5,20.49,20.5,77100.0,15.5209,15.5209,15.5133,15.5209,77100.0
2012-02-10 12:55:00,20.5,20.5,20.49,20.5,61500.0,15.5209,15.5209,15.5133,15.5209,61500.0
2012-02-10 13:00:00,20.5,20.5,20.49,20.5,101100.0,15.5209,15.5209,15.5133,15.5209,101100.0
2012-02-10 13:05:00,20.49,20.5,20.49,20.5,104700.0,15.5133,15.5209,15.5133,15.5209,104700.0
2012-02-10 13:10:00,20.5,20.5,20.5,20.5,75600.0,15.5209,15.5209,15.5209,15.5209,75600.0
2012-02-10 13:15:00,20.5,20.51,20.49,20.5,157200.0,15.5209,15.5284,15.5133,15.5209,157200.0
2012-02-10 13:20:00,20.5,20.5,20.49,20.5,99600.0,15.5209,15.5209,15.5133,15.5209,99600.0
2012-02-10 13:25:00,20.5,20.5,20.49,20.5,47100.0,15.5209,15.5209,15.5133,15.5209,47100.0
2012-02-10 13:30:00,20.5,20.5,20.49,20.49,34800.0,15.5209,15.5209,15.5133,15.5133,34800.0
2012-02-10 13:35:00,20.49,20.5,20.48,20.5,119400.0,15.5133,15.5209,15.5057,15.5209,119400.0
2012-02-10 13:40:00,20.5,20.5,20.49,20.5,116400.0,15.5209,15.5209,15.5133,15.5209,116400.0
2012-02-10 13:45:00,20.5,20.5,20.5,20.5,61200.0,15.5209,15.5209,15.5209,15.5209,61200.0
2012-02-10 13:50:00,20.5,20.5,20.5,20.5,51600.0,15.5209,15.5209,15.5209,15.5209,51600.0
2012-02-10 13:55:00,20.5,20.5,20.49,20.49,39000.0,15.5209,15.5209,15.5133,15.5133,39000.0
2012-02-10 14:00:00,20.49,20.51,20.49,20.5,111000.0,15.5133,15.5284,15.5133,15.5209,111000.0
2012-02-10 14:05:00,20.5,20.5,20.5,20.5,120300.0,15.5209,15.5209,15.5209,15.5209,120300.0
2012-02-10 14:10:00,20.5,20.5,20.49,20.49,58200.0,15.5209,15.5209,15.5133,15.5133,58200.0
2012-02-10 14:15:00,20.5,20.51,20.49,20.51,123600.0,15.5209,15.5284,15.5133,15.5284,123600.0
2012-02-10 14:20:00,20.51,20.52,20.5,20.5,126300.0,15.5284,15.536,15.5209,15.5209,126300.0
2012-02-10 14:25:00,20.5,20.51,20.5,20.51,90900.0,15.5209,15.5284,15.5209,15.5284,90900.0
2012-02-10 14:30:00,20.51,20.54,20.51,20.54,69900.0,15.5284,15.5511,15.5284,15.5511,69900.0
2012-02-10 14:35:00,20.54,20.54,20.53,20.53,132600.0,15.5511,15.5511,15.5436,15.5436,132600.0
2012-02-10 14:40:00,20.53,20.54,20.53,20.54,87000.0,15.5436,15.5511,15.5436,15.5511,87000.0
2012-02-10 14:45:00,20.53,20.54,20.53,20.54,138300.0,15.5436,15.5511,15.5436,15.5511,138300.0
2012-02-10 14:50:00,20.54,20.54,20.53,20.53,80400.0,15.5511,15.5511,15.5436,15.5436,80400.0
2012-02-10 14:55:00,20.53,20.54,20.52,20.52,76800.0,15.5436,15.5511,15.536,15.536,76800.0
2012-02-10 15:00:00,20.52,20.53,20.51,20.52,81900.0,15.536,15.5436,15.5284,15.536,81900.0
2012-02-10 15:05:00,20.52,20.52,20.51,20.52,198000.0,15.536,15.536,15.5284,15.536,198000.0
2012-02-10 15:10:00,20.52,20.53,20.51,20.53,127800.0,15.536,15.5436,15.5284,15.5436,127800.0
2012-02-10 15:15:00,20.54,20.55,20.53,20.55,133500.0,15.5511,15.5587,15.5436,15.5587,133500.0
2012-02-10 15:20:00,20.55,20.56,20.55,20.55,121500.0,15.5587,15.5663,15.5587,15.5587,121500.0
2012-02-10 15:25:00,20.55,20.57,20.55,20.57,143700.0,15.5587,15.5739,15.5587,15.5739,143700.0
2012-02-10 15:30:00,20.57,20.58,20.56,20.57,229200.0,15.5739,15.5814,15.5663,15.5739,229200.0
2012-02-10 15:35:00,20.57,20.59,20.57,20.58,180600.0,15.5739,15.589,15.5739,15.5814,180600.0
2012-02-10 15:40:00,20.58,20.59,20.58,20.59,188100.0,15.5814,15.589,15.5814,15.589,188100.0
2012-02-10 15:45:00,20.59,20.61,20.59,20.59,391200.0,15.589,15.6041,15.589,15.589,391200.0
2012-02-10 15:50:00,20.6,20.6,20.58,20.59,388500.0,15.5966,15.5966,15.5814,15.589,388500.0
2012-02-10 15:55:00,20.59,20.63,20.59,20.63,1051800.0,15.589,15.6193,15.589,15.6193,1051800.0
2012-02-13 09:30:00,20.67,20.69,20.62,20.64,525300.0,15.6496,15.6647,15.6117,15.6269,525300.0
2012-02-13 09:35:00,20.64,20.69,20.63,20.69,163500.0,15.6269,15.6647,15.6193,15.6647,163500.0
2012-02-13 09:40:00,20.69,20.69,20.65,20.66,431700.0,15.6647,15.6647,15.6344,15.642,431700.0
2012-02-13 09:45:00,20.66,20.66,20.63,20.64,666300.0,15.642,15.642,15.6193,15.6269,666300.0
2012-02-13 09:50:00,20.64,20.65,20.63,20.64,193500.0,15.6269,15.6344,15.6193,15.6269,193500.0
2012-02-13 09:55:00,20.64,20.64,20.62,20.62,315600.0,15.6269,15.6269,15.6117,15.6117,315600.0
2012-02-13 10:00:00,20.62,20.64,20.62,20.64,329400.0,15.6117,15.6269,15.6117,15.6269,329400.0
2012-02-13 10:05:00,20.64,20.65,20.61,20.61,368700.0,15.6269,15.6344,15.6041,15.6041,368700.0
2012-02-13 10:10:00,20.61,20.62,20.6,20.62,139800.0,15.6041,15.6117,15.5966,15.6117,139800.0
2012-02-13 10:15:00,20.62,20.63,20.61,20.61,121200.0,15.6117,15.6193,15.6041,15.6041,121200.0
2012-02-13 10:20:00,20.61,20.62,20.6,20.62,124800.0,15.6041,15.6117,15.5966,15.6117,124800.0
2012-02-13 10:25:00,20.62,20.64,20.62,20.64,111000.0,15.6117,15.6269,15.6117,15.6269,111000.0
2012-02-13 10:30:00,20.64,20.65,20.62,20.63,176700.0,15.6269,15.6344,15.6117,15.6193,176700.0
2012-02-13 10:35:00,20.63,20.65,20.63,20.64,80700.0,15.6193,15.6344,15.6193,15.6269,80700.0
2012-02-13 10:40:00,20.64,20.64,20.62,20.62,104400.0,15.6269,15.6269,15.6117,15.6117,104400.0
2012-02-13 10:45:00,20.62,20.64,20.61,20.63,121200.0,15.6117,15.6269,15.6041,15.6193,121200.0
2012-02-13 10:50:00,20.63,20.64,20.62,20.62,129900.0,15.6193,15.6269,15.6117,15.6117,129900.0
2012-02-13 10:55:00,20.62,20.63,20.61,20.63,96000.0,15.6117,15.6193,15.6041,15.6193,96000.0
2012-02-13 11:00:00,20.63,20.64,20.63,20.64,134400.0,15.6193,15.6269,15.6193,15.6269,134400.0
2012-02-13 11:05:00,20.64,20.66,20.64,20.66,290100.0,15.6269,15.642,15.6269,15.642,290100.0
2012-02-13 11:10:00,20.66,20.67,20.66,20.66,167100.0,15.642,15.6496,15.642,15.642,167100.0
2012-02-13 11:15:00,20.66,20.67,20.65,20.65,117000.0,15.642,15.6496,15.6344,15.6344,117000.0
2012-02-13 11:20:00,20.65,20.66,20.65,20.66,52800.0,15.6344,15.642,15.6344,15.642,52800.0
2012-02-13 11:25:00,20.66,20.67,20.66,20.66,70500.0,15.642,15.6496,15.642,15.642,70500.0
2012-02-13 11:30:00,20.66,20.67,20.66,20.66,43200.0,15.642,15.6496,15.642,15.642,43200.0
2012-02-13 11:35:00,20.66,20.66,20.65,20.66,88800.0,15.642,15.642,15.6344,15.642,88800.0
2012-02-13 11:40:00,20.66,20.67,20.66,20.67,73500.0,15.642,15.6496,15.642,15.6496,73500.0
2012-02-13 11:45:00,20.66,20.67,20.66,20.66,90300.0,15.642,15.6496,15.642,15.642,90300.0
2012-02-13 11:50:00,20.66,20.66,20.66,20.66,65700.0,15.642,15.642,15.642,15.642,65700.0
2012-02-13 11:55:00,20.66,20.66,20.65,20.66,60300.0,15.642,15.642,15.6344,15.642,60300.0
2012-02-13 12:00:00,20.65,20.66,20.65,20.65,61800.0,15.6344,15.642,15.6344,15.6344,61800.0
2012-02-13 12:05:00,20.65,20.65,20.64,20.64,67200.0,15.6344,15.6344,15.6269,15.6269,67200.0
2012-02-13 12:10:00,20.64,20.65,20.63,20.64,58800.0,15.6269,15.6344,15.6193,15.6269,58800.0
2012-02-13 12:15:00,20.63,20.64,20.63,20.63,94500.0,15.6193,15.6269,15.6193,15.6193,94500.0
2012-02-13 12:20:00,20.63,20.64,20.63,20.63,57000.0,15.6193,15.6269,15.6193,15.6193,57000.0
2012-02-13 12:25:00,20.63,20.63,20.63,20.63,58200.0,15.6193,15.6193,15.6193,15.6193,58200.0
2012-02-13 12:30:00,20.63,20.63,20.62,20.62,42900.0,15.6193,15.6193,15.6117,15.6117,42900.0
2012-02-13 12:35:00,20.62,20.62,20.61,20.61,68700.0,15.6117,15.6117,15.6041,15.6041,68700.0
2012-02-13 12:40:00,20.61,20.62,20.61,20.62,46200.0,15.6041,15.6117,15.6041,15.6117,46200.0
2012-02-13 12:45:00,20.62,20.62,20.62,20.62,48000.0,15.6117,15.6117,15.6117,15.6117,48000.0
2012-02-13 12:50:00,20.62,20.63,20.62,20.63,67200.0,15.6117,15.6193,15.6117,15.6193,67200.0
2012-02-13 12:55:00,20.63,20.63,20.63,20.63,47700.0,15.6193,15.6193,15.6193,15.6193,47700.0
2012-02-13 13:00:00,20.63,20.64,20.63,20.64,80100.0,15.6193,15.6269,15.6193,15.6269,80100.0
2012-02-13 13:05:00,20.64,20.65,20.64,20.65,162300.0,15.6269,15.6344,15.6269,15.6344,162300.0
2012-02-13 13:10:00,20.65,20.66,20.65,20.65,75300.0,15.6344,15.642,15.6344,15.6344,75300.0
2012-02-13 13:15:00,20.65,20.66,20.64,20.64,93600.0,15.6344,15.642,15.6269,15.6269,93600.0
2012-02-13 13:20:00,20.64,20.65,20.64,20.64,66300.0,15.6269,15.6344,15.6269,15.6269,66300.0
2012-02-13 13:25:00,20.64,20.64,20.63,20.63,107100.0,15.6269,15.6269,15.6193,15.6193,107100.0
2012-02-13 13:30:00,20.63,20.64,20.63,20.63,74100.0,15.6193,15.6269,15.6193,15.6193,74100.0
2012-02-13 13:35:00,20.64,20.65,20.63,20.64,82200.0,15.6269,15.6344,15.6193,15.6269,82200.0
2012-02-13 13:40:00,20.63,20.64,20.63,20.64,32100.0,15.6193,15.6269,15.6193,15.6269,32100.0
2012-02-13 13:45:00,20.64,20.64,20.63,20.63,87300.0,15.6269,15.6269,15.6193,15.6193,87300.0
2012-02-13 13:50:00,20.63,20.63,20.62,20.62,235500.0,15.6193,15.6193,15.6117,15.6117,235500.0
2012-02-13 13:55:00,20.62,20.62,20.61,20.61,97200.0,15.6117,15.6117,15.6041,15.6041,97200.0
2012-02-13 14:00:00,20.61,20.62,20.61,20.61,63600.0,15.6041,15.6117,15.6041,15.6041,63600.0
2012-02-13 14:05:00,20.61,20.62,20.61,20.62,150900.0,15.6041,15.6117,15.6041,15.6117,150900.0
2012-02-13 14:10:00,20.62,20.63,20.62,20.63,63600.0,15.6117,15.6193,15.6117,15.6193,63600.0
2012-02-13 14:15:00,20.63,20.64,20.63,20.63,62700.0,15.6193,15.6269,15.6193,15.6193,62700.0
2012-02-13 14:20:00,20.63,20.63,20.62,20.63,53100.0,15.6193,15.6193,15.6117,15.6193,53100.0
2012-02-13 14:25:00,20.63,20.63,20.62,20.62,42300.0,15.6193,15.6193,15.6117,15.6117,42300.0
2012-02-13 14:30:00,20.63,20.63,20.62,20.63,47100.0,15.6193,15.6193,15.6117,15.6193,47100.0
2012-02-13 14:35:00,20.63,20.63,20.62,20.63,99900.0,15.6193,15.6193,15.6117,15.6193,99900.0
2012-02-13 14:40:00,20.63,20.63,20.63,20.63,96300.0,15.6193,15.6193,15.6193,15.6193,96300.0
2012-02-13 14:45:00,20.63,20.64,20.63,20.63,80100.0,15.6193,15.6269,15.6193,15.6193,80100.0
2012-02-13 14:50:00,20.63,20.63,20.63,20.63,44700.0,15.6193,15.6193,15.6193,15.6193,44700.0
2012-02-13 14:55:00,20.63,20.63,20.62,20.62,152700.0,15.6193,15.6193,15.6117,15.6117,152700.0
2012-02-13 15:00:00,20.62,20.63,20.62,20.62,74700.0,15.6117,15.6193,15.6117,15.6117,74700.0
2012-02-13 15:05:00,20.62,20.62,20.6,20.6,342000.0,15.6117,15.6117,15.5966,15.5966,342000.0
2012-02-13 15:10:00,20.6,20.6,20.59,20.6,189900.0,15.5966,15.5966,15.589,15.5966,189900.0
2012-02-13 15:15:00,20.6,20.6,20.59,20.59,147300.0,15.5966,15.5966,15.589,15.589,147300.0
2012-02-13 15:20:00,20.6,20.6,20.59,20.6,174300.0,15.5966,15.5966,15.589,15.5966,174300.0
2012-02-13 15:25:00,20.6,20.61,20.6,20.61,137400.0,15.5966,15.6041,15.5966,15.6041,137400.0
2012-02-13 15:30:00,20.61,20.62,20.6,20.61,358500.0,15.6041,15.6117,15.5966,15.6041,358500.0
2012-02-13 15:35:00,20.61,20.62,20.61,20.61,192600.0,15.6041,15.6117,15.6041,15.6041,192600.0
2012-02-13 15:40:00,20.62,20.62,20.59,20.6,326400.0,15.6117,15.6117,15.589,15.5966,326400.0
2012-02-13 15:45:00,20.6,20.6,20.58,20.58,294000.0,15.5966,15.5966,15.5814,15.5814,294000.0
2012-02-13 15:50:00,20.58,20.59,20.58,20.58,287100.0,15.5814,15.589,15.5814,15.5814,287100.0
2012-02-13 15:55:00,20.58,20.59,20.58,20.59,709200.0,15.5814,15.589,15.5814,15.589,709200.0
2012-02-14 09:30:00,20.64,20.66,20.6,20.66,395400.0,15.6269,15.642,15.5966,15.642,395400.0
2012-02-14 09:35:00,20.66,20.68,20.65,20.68,272700.0,15.642,15.6571,15.6344,15.6571,272700.0
2012-02-14 09:40:00,20.68,20.68,20.63,20.63,216300.0,15.6571,15.6571,15.6193,15.6193,216300.0
2012-02-14 09:45:00,20.63,20.67,20.63,20.65,219300.0,15.6193,15.6496,15.6193,15.6344,219300.0
2012-02-14 09:50:00,20.65,20.66,20.65,20.65,94200.0,15.6344,15.642,15.6344,15.6344,94200.0
2012-02-14 09:55:00,20.65,20.67,20.65,20.66,129600.0,15.6344,15.6496,15.6344,15.642,129600.0
2012-02-14 10:00:00,20.66,20.67,20.64,20.65,215700.0,15.642,15.6496,15.6269,15.6344,215700.0
2012-02-14 10:05:00,20.65,20.67,20.65,20.65,255600.0,15.6344,15.6496,15.6344,15.6344,255600.0
2012-02-14 10:10:00,20.65,20.66,20.64,20.64,102300.0,15.6344,15.642,15.6269,15.6269,102300.0
2012-02-14 10:15:00,20.65,20.66,20.64,20.66,126000.0,15.6344,15.642,15.6269,15.642,126000.0
2012-02-14 10:20:00,20.66,20.66,20.65,20.66,123600.0,15.642,15.642,15.6344,15.642,123600.0
2012-02-14 10:25:00,20.66,20.67,20.65,20.65,127800.0,15.642,15.6496,15.6344,15.6344,127800.0
2012-02-14 10:30:00,20.65,20.66,20.64,20.66,245100.0,15.6344,15.642,15.6269,15.642,245100.0
2012-02-14 10:35:00,20.66,20.67,20.65,20.66,243900.0,15.642,15.6496,15.6344,15.642,243900.0
2012-02-14 10:40:00,20.66,20.67,20.66,20.67,342600.0,15.642,15.6496,15.642,15.6496,342600.0
2012-02-14 10:45:00,20.67,20.68,20.67,20.68,148800.0,15.6496,15.6571,15.6496,15.6571,148800.0
2012-02-14 10:50:00,20.68,20.68,20.67,20.67,106200.0,15.6571,15.6571,15.6496,15.6496,106200.0
2012-02-14 10:55:00,20.67,20.68,20.66,20.68,280800.0,15.6496,15.6571,15.642,15.6571,280800.0
2012-02-14 11:00:00,20.68,20.69,20.68,20.69,140700.0,15.6571,15.6647,15.6571,15.6647,140700.0
2012-02-14 11:05:00,20.69,20.69,20.68,20.69,137100.0,15.6647,15.6647,15.6571,15.6647,137100.0
2012-02-14 11:10:00,20.69,20.69,20.68,20.68,96600.0,15.6647,15.6647,15.6571,15.6571,96600.0
2012-02-14 11:15:00,20.68,20.69,20.67,20.68,95100.0,15.6571,15.6647,15.6496,15.6571,95100.0
2012-02-14 11:20:00,20.67,20.69,20.67,20.68,138600.0,15.6496,15.6647,15.6496,15.6571,138600.0
2012-02-14 11:25:00,20.67,20.68,20.67,20.67,138300.0,15.6496,15.6571,15.6496,15.6496,138300.0
2012-02-14 11:30:00,20.67,20.69,20.67,20.69,174300.0,15.6496,15.6647,15.6496,15.6647,174300.0
2012-02-14 11:35:00,20.69,20.69,20.68,20.69,108600.0,15.6647,15.6647,15.6571,15.6647,108600.0
2012-02-14 11:40:00,20.69,20.7,20.69,20.7,78900.0,15.6647,15.6723,15.6647,15.6723,78900.0
2012-02-14 11:45:00,20.7,20.72,20.7,20.71,111300.0,15.6723,15.6874,15.6723,15.6798,111300.0
2012-02-14 11:50:00,20.72,20.72,20.68,20.69,192600.0,15.6874,15.6874,15.6571,15.6647,192600.0
2012-02-14 11:55:00,20.69,20.7,20.68,20.68,97200.0,15.6647,15.6723,15.6571,15.6571,97200.0
2012-02-14 12:00:00,20.68,20.7,20.68,20.7,139500.0,15.6571,15.6723,15.6571,15.6723,139500.0
2012-02-14 12:05:00,20.7,20.71,20.7,20.7,99600.0,15.6723,15.6798,15.6723,15.6723,99600.0
2012-02-14 12:10:00,20.7,20.71,20.7,20.71,89100.0,15.6723,15.6798,15.6723,15.6798,89100.0
2012-02-14 12:15:00,20.71,20.71,20.7,20.71,112500.0,15.6798,15.6798,15.6723,15.6798,112500.0
2012-02-14 12:20:00,20.71,20.71,20.69,20.69,84300.0,15.6798,15.6798,15.6647,15.6647,84300.0
2012-02-14 12:25:00,20.69,20.7,20.69,20.69,49500.0,15.6647,15.6723,15.6647,15.6647,49500.0
2012-02-14 12:30:00,20.7,20.71,20.69,20.7,129900.0,15.6723,15.6798,15.6647,15.6723,129900.0
2012-02-14 12:35:00,20.7,20.71,20.7,20.71,67800.0,15.6723,15.6798,15.6723,15.6798,67800.0
2012-02-14 12:40:00,20.71,20.71,20.7,20.71,84900.0,15.6798,15.6798,15.6723,15.6798,84900.0
2012-02-14 12:45:00,20.71,20.71,20.7,20.71,101700.0,15.6798,15.6798,15.6723,15.6798,101700.0
2012-02-14 12:50:00,20.7,20.71,20.7,20.7,66600.0,15.6723,15.6798,15.6723,15.6723,66600.0
2012-02-14 12:55:00,20.7,20.7,20.67,20.67,176100.0,15.6723,15.6723,15.6496,15.6496,176100.0
2012-02-14 13:00:00,20.67,20.68,20.66,20.68,166800.0,15.6496,15.6571,15.642,15.6571,166800.0
2012-02-14 13:05:00,20.68,20.68,20.67,20.67,85500.0,15.6571,15.6571,15.6496,15.6496,85500.0
2012-02-14 13:10:00,20.67,20.68,20.67,20.68,118500.0,15.6496,15.6571,15.6496,15.6571,118500.0
2012-02-14 13:15:00,20.68,20.68,20.67,20.67,105600.0,15.6571,15.6571,15.6496,15.6496,105600.0
2012-02-14 13:20:00,20.67,20.67,20.67,20.67,105900.0,15.6496,15.6496,15.6496,15.6496,105900.0
2012-02-14 13:25:00,20.67,20.68,20.67,20.67,36600.0,15.6496,15.6571,15.6496,15.6496,36600.0
2012-02-14 13:30:00,20.68,20.69,20.67,20.69,182100.0,15.6571,15.6647,15.6496,15.6647,182100.0
2012-02-14 13:35:00,20.69,20.7,20.69,20.7,126900.0,15.6647,15.6723,15.6647,15.6723,126900.0
2012-02-14 13:40:00,20.7,20.71,20.69,20.7,97500.0,15.6723,15.6798,15.6647,15.6723,97500.0
2012-02-14 13:45:00,20.71,20.71,20.7,20.7,129600.0,15.6798,15.6798,15.6723,15.6723,129600.0
2012-02-14 13:50:00,20.7,20.7,20.7,20.7,142500.0,15.6723,15.6723,15.6723,15.6723,142500.0
2012-02-14 13:55:00,20.7,20.71,20.7,20.7,106200.0,15.6723,15.6798,15.6723,15.6723,106200.0
2012-02-14 14:00:00,20.69,20.7,20.69,20.69,204600.0,15.6647,15.6723,15.6647,15.6647,204600.0
2012-02-14 14:05:00,20.69,20.69,20.67,20.67,139500.0,15.6647,15.6647,15.6496,15.6496,139500.0
2012-02-14 14:10:00,20.67,20.69,20.67,20.68,138000.0,15.6496,15.6647,15.6496,15.6571,138000.0
2012-02-14 14:15:00,20.68,20.68,20.66,20.67,130500.0,15.6571,15.6571,15.642,15.6496,130500.0
2012-02-14 14:20:00,20.67,20.67,20.64,20.64,170700.0,15.6496,15.6496,15.6269,15.6269,170700.0
2012-02-14 14:25:00,20.64,20.66,20.64,20.64,179700.0,15.6269,15.642,15.6269,15.6269,179700.0
2012-02-14 14:30:00,20.64,20.64,20.62,20.63,241500.0,15.6269,15.6269,15.6117,15.6193,241500.0
2012-02-14 14:35:00,20.63,20.65,20.63,20.64,113400.0,15.6193,15.6344,15.6193,15.6269,113400.0
2012-02-14 14:40:00,20.65,20.66,20.64,20.64,159000.0,15.6344,15.642,15.6269,15.6269,159000.0
2012-02-14 14:45:00,20.64,20.66,20.63,20.64,290400.0,15.6269,15.642,15.6193,15.6269,290400.0
2012-02-14 14:50:00,20.64,20.66,20.64,20.66,138600.0,15.6269,15.642,15.6269,15.642,138600.0
2012-02-14 14:55:00,20.65,20.66,20.65,20.65,106500.0,15.6344,15.642,15.6344,15.6344,106500.0
2012-02-14 15:00:00,20.65,20.68,20.65,20.67,206100.0,15.6344,15.6571,15.6344,15.6496,206100.0
2012-02-14 15:05:00,20.67,20.67,20.66,20.66,100500.0,15.6496,15.6496,15.642,15.642,100500.0
2012-02-14 15:10:00,20.66,20.66,20.65,20.65,93600.0,15.642,15.642,15.6344,15.6344,93600.0
2012-02-14 15:15:00,20.65,20.65,20.64,20.65,112500.0,15.6344,15.6344,15.6269,15.6344,112500.0
2012-02-14 15:20:00,20.65,20.65,20.61,20.63,419700.0,15.6344,15.6344,15.6041,15.6193,419700.0
2012-02-14 15:25:00,20.63,20.65,20.63,20.64,175500.0,15.6193,15.6344,15.6193,15.6269,175500.0
2012-02-14 15:30:00,20.64,20.66,20.63,20.65,270300.0,15.6269,15.642,15.6193,15.6344,270300.0
2012-02-14 15:35:00,20.65,20.68,20.65,20.68,298800.0,15.6344,15.6571,15.6344,15.6571,298800.0
2012-02-14 15:40:00,20.68,20.7,20.68,20.7,290400.0,15.6571,15.6723,15.6571,15.6723,290400.0
2012-02-14 15:45:00,20.7,20.73,20.69,20.73,601200.0,15.6723,15.695,15.6647,15.695,601200.0
2012-02-14 15:50:00,20.73,20.75,20.71,20.71,386100.0,15.695,15.7101,15.6798,15.6798,386100.0
2012-02-14 15:55:00,20.71,20.73,20.71,20.73,907200.0,15.6798,15.695,15.6798,15.695,907200.0
2012-02-15 09:30:00,20.78,20.81,20.74,20.75,360000.0,15.7328,15.7556,15.7026,15.7101,360000.0
2012-02-15 09:35:00,20.75,20.78,20.74,20.78,294600.0,15.7101,15.7328,15.7026,15.7328,294600.0
2012-02-15 09:40:00,20.77,20.78,20.76,20.76,266400.0,15.7253,15.7328,15.7177,15.7177,266400.0
2012-02-15 09:45:00,20.77,20.77,20.71,20.71,515700.0,15.7253,15.7253,15.6798,15.6798,515700.0
2012-02-15 09:50:00,20.72,20.72,20.7,20.71,233700.0,15.6874,15.6874,15.6723,15.6798,233700.0
2012-02-15 09:55:00,20.72,20.72,20.66,20.7,384900.0,15.6874,15.6874,15.642,15.6723,384900.0
2012-02-15 10:00:00,20.7,20.71,20.69,20.71,225900.0,15.6723,15.6798,15.6647,15.6798,225900.0
2012-02-15 10:05:00,20.71,20.72,20.69,20.69,186600.0,15.6798,15.6874,15.6647,15.6647,186600.0
2012-02-15 10:10:00,20.69,20.7,20.67,20.69,349500.0,15.6647,15.6723,15.6496,15.6647,349500.0
2012-02-15 10:15:00,20.69,20.69,20.66,20.66,199800.0,15.6647,15.6647,15.642,15.642,199800.0
2012-02-15 10:20:00,20.67,20.68,20.65,20.68,237000.0,15.6496,15.6571,15.6344,15.6571,237000.0
2012-02-15 10:25:00,20.68,20.69,20.67,20.68,354600.0,15.6571,15.6647,15.6496,15.6571,354600.0
2012-02-15 10:30:00,20.68,20.7,20.67,20.68,143100.0,15.6571,15.6723,15.6496,15.6571,143100.0
2012-02-15 10:35:00,20.68,20.69,20.68,20.69,81600.0,15.6571,15.6647,15.6571,15.6647,81600.0
2012-02-15 10:40:00,20.69,20.71,20.68,20.71,90000.0,15.6647,15.6798,15.6571,15.6798,90000.0
2012-02-15 10:45:00,20.71,20.72,20.71,20.71,108300.0,15.6798,15.6874,15.6798,15.6798,108300.0
2012-02-15 10:50:00,20.71,20.71,20.69,20.69,165000.0,15.6798,15.6798,15.6647,15.6647,165000.0
2012-02-15 10:55:00,20.7,20.71,20.69,20.69,120000.0,15.6723,15.6798,15.6647,15.6647,120000.0
2012-02-15 11:00:00,20.69,20.7,20.69,20.7,102000.0,15.6647,15.6723,15.6647,15.6723,102000.0
2012-02-15 11:05:00,20.7,20.7,20.69,20.69,133500.0,15.6723,15.6723,15.6647,15.6647,133500.0
2012-02-15 11:10:00,20.69,20.69,20.67,20.67,122700.0,15.6647,15.6647,15.6496,15.6496,122700.0
2012-02-15 11:15:00,20.67,20.67,20.66,20.66,168300.0,15.6496,15.6496,15.642,15.642,168300.0
2012-02-15 11:20:00,20.67,20.67,20.65,20.66,133200.0,15.6496,15.6496,15.6344,15.642,133200.0
2012-02-15 11:25:00,20.66,20.67,20.65,20.66,225900.0,15.642,15.6496,15.6344,15.642,225900.0
2012-02-15 11:30:00,20.66,20.66,20.64,20.64,163500.0,15.642,15.642,15.6269,15.6269,163500.0
2012-02-15 11:35:00,20.64,20.66,20.64,20.66,120600.0,15.6269,15.642,15.6269,15.642,120600.0
2012-02-15 11:40:00,20.66,20.67,20.65,20.66,223500.0,15.642,15.6496,15.6344,15.642,223500.0
2012-02-15 11:45:00,20.66,20.67,20.66,20.66,146100.0,15.642,15.6496,15.642,15.642,146100.0
2012-02-15 11:50:00,20.66,20.66,20.66,20.66,85800.0,15.642,15.642,15.642,15.642,85800.0
2012-02-15 11:55:00,20.66,20.67,20.66,20.66,182700.0,15.642,15.6496,15.642,15.642,182700.0
2012-02-15 12:00:00,20.66,20.66,20.66,20.66,69900.0,15.642,15.642,15.642,15.642,69900.0
2012-02-15 12:05:00,20.66,20.67,20.66,20.66,97200.0,15.642,15.6496,15.642,15.642,97200.0
2012-02-15 12:10:00,20.66,20.67,20.65,20.65,139800.0,15.642,15.6496,15.6344,15.6344,139800.0
2012-02-15 12:15:00,20.65,20.66,20.65,20.65,94200.0,15.6344,15.642,15.6344,15.6344,94200.0
2012-02-15 12:20:00,20.66,20.66,20.65,20.65,76200.0,15.642,15.642,15.6344,15.6344,76200.0
2012-02-15 12:25:00,20.65,20.65,20.64,20.65,129600.0,15.6344,15.6344,15.6269,15.6344,129600.0
2012-02-15 12:30:00,20.65,20.66,20.64,20.65,160200.0,15.6344,15.642,15.6269,15.6344,160200.0
2012-02-15 12:35:00,20.65,20.66,20.65,20.65,98400.0,15.6344,15.642,15.6344,15.6344,98400.0
2012-02-15 12:40:00,20.65,20.65,20.65,20.65,166800.0,15.6344,15.6344,15.6344,15.6344,166800.0
2012-02-15 12:45:00,20.65,20.65,20.63,20.63,245100.0,15.6344,15.6344,15.6193,15.6193,245100.0
2012-02-15 12:50:00,20.63,20.63,20.61,20.61,401400.0,15.6193,15.6193,15.6041,15.6041,401400.0
2012-02-15 12:55:00,20.61,20.61,20.59,20.59,236400.0,15.6041,15.6041,15.589,15.589,236400.0
2012-02-15 13:00:00,20.59,20.59,20.57,20.58,331200.0,15.589,15.589,15.5739,15.5814,331200.0
2012-02-15 13:05:00,20.58,20.58,20.57,20.58,130200.0,15.5814,15.5814,15.5739,15.5814,130200.0
2012-02-15 13:10:00,20.58,20.58,20.56,20.57,140100.0,15.5814,15.5814,15.5663,15.5739,140100.0
2012-02-15 13:15:00,20.57,20.57,20.55,20.56,128700.0,15.5739,15.5739,15.5587,15.5663,128700.0
2012-02-15 13:20:00,20.56,20.58,20.56,20.58,130800.0,15.5663,15.5814,15.5663,15.5814,130800.0
2012-02-15 13:25:00,20.58,20.59,20.58,20.59,145500.0,15.5814,15.589,15.5814,15.589,145500.0
2012-02-15 13:30:00,20.59,20.6,20.59,20.59,164700.0,15.589,15.5966,15.589,15.589,164700.0
2012-02-15 13:35:00,20.59,20.6,20.59,20.6,86700.0,15.589,15.5966,15.589,15.5966,86700.0
2012-02-15 13:40:00,20.6,20.6,20.6,20.6,131400.0,15.5966,15.5966,15.5966,15.5966,131400.0
2012-02-15 13:45:00,20.6,20.6,20.59,20.6,85200.0,15.5966,15.5966,15.589,15.5966,85200.0
2012-02-15 13:50:00,20.6,20.6,20.59,20.6,120600.0,15.5966,15.5966,15.589,15.5966,120600.0
2012-02-15 13:55:00,20.6,20.6,20.59,20.6,135900.0,15.5966,15.5966,15.589,15.5966,135900.0
2012-02-15 14:00:00,20.6,20.61,20.58,20.59,279000.0,15.5966,15.6041,15.5814,15.589,279000.0
2012-02-15 14:05:00,20.59,20.6,20.58,20.6,160800.0,15.589,15.5966,15.5814,15.5966,160800.0
2012-02-15 14:10:00,20.6,20.6,20.58,20.58,113700.0,15.5966,15.5966,15.5814,15.5814,113700.0
2012-02-15 14:15:00,20.59,20.59,20.57,20.57,131400.0,15.589,15.589,15.5739,15.5739,131400.0
2012-02-15 14:20:00,20.58,20.59,20.57,20.59,125400.0,15.5814,15.589,15.5739,15.589,125400.0
2012-02-15 14:25:00,20.59,20.61,20.58,20.6,348900.0,15.589,15.6041,15.5814,15.5966,348900.0
2012-02-15 14:30:00,20.59,20.6,20.58,20.58,84000.0,15.589,15.5966,15.5814,15.5814,84000.0
2012-02-15 14:35:00,20.59,20.59,20.58,20.59,108000.0,15.589,15.589,15.5814,15.589,108000.0
2012-02-15 14:40:00,20.59,20.6,20.58,20.59,108300.0,15.589,15.5966,15.5814,15.589,108300.0
2012-02-15 14:45:00,20.59,20.59,20.57,20.58,258000.0,15.589,15.589,15.5739,15.5814,258000.0
2012-02-15 14:50:00,20.58,20.59,20.58,20.58,241500.0,15.5814,15.589,15.5814,15.5814,241500.0
2012-02-15 14:55:00,20.58,20.58,20.54,20.55,248100.0,15.5814,15.5814,15.5511,15.5587,248100.0
2012-02-15 15:00:00,20.55,20.55,20.54,20.54,183900.0,15.5587,15.5587,15.5511,15.5511,183900.0
2012-02-15 15:05:00,20.54,20.55,20.53,20.54,269400.0,15.5511,15.5587,15.5436,15.5511,269400.0
2012-02-15 15:10:00,20.54,20.55,20.54,20.55,253800.0,15.5511,15.5587,15.5511,15.5587,253800.0
2012-02-15 15:15:00,20.55,20.57,20.55,20.56,188100.0,15.5587,15.5739,15.5587,15.5663,188100.0
2012-02-15 15:20:00,20.57,20.58,20.56,20.56,181200.0,15.5739,15.5814,15.5663,15.5663,181200.0
2012-02-15 15:25:00,20.56,20.57,20.55,20.56,270900.0,15.5663,15.5739,15.5587,15.5663,270900.0
2012-02-15 15:30:00,20.56,20.56,20.54,20.55,250200.0,15.5663,15.5663,15.5511,15.5587,250200.0
2012-02-15 15:35:00,20.56,20.58,20.55,20.58,143400.0,15.5663,15.5814,15.5587,15.5814,143400.0
2012-02-15 15:40:00,20.58,20.6,20.57,20.6,386700.0,15.5814,15.5966,15.5739,15.5966,386700.0
2012-02-15 15:45:00,20.6,20.61,20.59,20.6,404400.0,15.5966,15.6041,15.589,15.5966,404400.0
2012-02-15 15:50:00,20.59,20.61,20.58,20.6,450600.0,15.589,15.6041,15.5814,15.5966,450600.0
2012-02-15 15:55:00,20.6,20.61,20.58,20.59,816000.0,15.5966,15.6041,15.5814,15.589,816000.0
2012-02-16 09:30:00,20.59,20.66,20.57,20.66,284100.0,15.589,15.642,15.5739,15.642,284100.0
2012-02-16 09:35:00,20.66,20.67,20.65,20.65,191100.0,15.642,15.6496,15.6344,15.6344,191100.0
2012-02-16 09:40:00,20.65,20.67,20.62,20.63,206700.0,15.6344,15.6496,15.6117,15.6193,206700.0
2012-02-16 09:45:00,20.63,20.67,20.63,20.66,202200.0,15.6193,15.6496,15.6193,15.642,202200.0
2012-02-16 09:50:00,20.66,20.68,20.66,20.66,221700.0,15.642,15.6571,15.642,15.642,221700.0
2012-02-16 09:55:00,20.66,20.7,20.65,20.67,313500.0,15.642,15.6723,15.6344,15.6496,313500.0
2012-02-16 10:00:00,20.67,20.7,20.67,20.7,210000.0,15.6496,15.6723,15.6496,15.6723,210000.0
2012-02-16 10:05:00,20.7,20.71,20.68,20.69,458100.0,15.6723,15.6798,15.6571,15.6647,458100.0
2012-02-16 10:10:00,20.7,20.71,20.7,20.71,214500.0,15.6723,15.6798,15.6723,15.6798,214500.0
2012-02-16 10:15:00,20.72,20.72,20.69,20.7,319200.0,15.6874,15.6874,15.6647,15.6723,319200.0
2012-02-16 10:20:00,20.7,20.71,20.7,20.71,163200.0,15.6723,15.6798,15.6723,15.6798,163200.0
2012-02-16 10:25:00,20.71,20.73,20.71,20.72,373500.0,15.6798,15.695,15.6798,15.6874,373500.0
2012-02-16 10:30:00,20.72,20.73,20.71,20.71,211500.0,15.6874,15.695,15.6798,15.6798,211500.0
2012-02-16 10:35:00,20.71,20.71,20.69,20.69,142200.0,15.6798,15.6798,15.6647,15.6647,142200.0
2012-02-16 10:40:00,20.7,20.72,20.69,20.7,300600.0,15.6723,15.6874,15.6647,15.6723,300600.0
2012-02-16 10:45:00,20.71,20.71,20.67,20.68,348600.0,15.6798,15.6798,15.6496,15.6571,348600.0
2012-02-16 10:50:00,20.68,20.68,20.65,20.65,200700.0,15.6571,15.6571,15.6344,15.6344,200700.0
2012-02-16 10:55:00,20.66,20.67,20.65,20.66,105900.0,15.642,15.6496,15.6344,15.642,105900.0
2012-02-16 11:00:00,20.66,20.67,20.66,20.66,95400.0,15.642,15.6496,15.642,15.642,95400.0
2012-02-16 11:05:00,20.66,20.67,20.65,20.65,181800.0,15.642,15.6496,15.6344,15.6344,181800.0
2012-02-16 11:10:00,20.65,20.67,20.65,20.66,124800.0,15.6344,15.6496,15.6344,15.642,124800.0
2012-02-16 11:15:00,20.66,20.66,20.66,20.66,111000.0,15.642,15.642,15.642,15.642,111000.0
2012-02-16 11:20:00,20.66,20.66,20.65,20.66,100800.0,15.642,15.642,15.6344,15.642,100800.0
2012-02-16 11:25:00,20.66,20.67,20.66,20.67,84600.0,15.642,15.6496,15.642,15.6496,84600.0
2012-02-16 11:30:00,20.67,20.68,20.66,20.68,126600.0,15.6496,15.6571,15.642,15.6571,126600.0
2012-02-16 11:35:00,20.68,20.71,20.68,20.7,307200.0,15.6571,15.6798,15.6571,15.6723,307200.0
2012-02-16 11:40:00,20.7,20.71,20.69,20.71,199500.0,15.6723,15.6798,15.6647,15.6798,199500.0
2012-02-16 11:45:00,20.71,20.71,20.69,20.69,126600.0,15.6798,15.6798,15.6647,15.6647,126600.0
2012-02-16 11:50:00,20.69,20.7,20.68,20.69,339600.0,15.6647,15.6723,15.6571,15.6647,339600.0
2012-02-16 11:55:00,20.69,20.71,20.69,20.71,156600.0,15.6647,15.6798,15.6647,15.6798,156600.0
2012-02-16 12:00:00,20.71,20.72,20.71,20.71,102300.0,15.6798,15.6874,15.6798,15.6798,102300.0
2012-02-16 12:05:00,20.72,20.72,20.7,20.7,125700.0,15.6874,15.6874,15.6723,15.6723,125700.0
2012-02-16 12:10:00,20.7,20.7,20.68,20.68,113700.0,15.6723,15.6723,15.6571,15.6571,113700.0
2012-02-16 12:15:00,20.69,20.69,20.68,20.68,104400.0,15.6647,15.6647,15.6571,15.6571,104400.0
2012-02-16 12:20:00,20.68,20.69,20.68,20.69,218100.0,15.6571,15.6647,15.6571,15.6647,218100.0
2012-02-16 12:25:00,20.69,20.69,20.67,20.68,153900.0,15.6647,15.6647,15.6496,15.6571,153900.0
2012-02-16 12:30:00,20.68,20.69,20.68,20.68,126300.0,15.6571,15.6647,15.6571,15.6571,126300.0
2012-02-16 12:35:00,20.68,20.69,20.68,20.69,137100.0,15.6571,15.6647,15.6571,15.6647,137100.0
2012-02-16 12:40:00,20.69,20.69,20.68,20.68,135000.0,15.6647,15.6647,15.6571,15.6571,135000.0
2012-02-16 12:45:00,20.69,20.69,20.67,20.67,94200.0,15.6647,15.6647,15.6496,15.6496,94200.0
2012-02-16 12:50:00,20.67,20.68,20.66,20.67,160500.0,15.6496,15.6571,15.642,15.6496,160500.0
2012-02-16 12:55:00,20.67,20.68,20.67,20.68,101100.0,15.6496,15.6571,15.6496,15.6571,101100.0
2012-02-16 13:00:00,20.68,20.68,20.67,20.68,132000.0,15.6571,15.6571,15.6496,15.6571,132000.0
2012-02-16 13:05:00,20.69,20.69,20.67,20.68,119400.0,15.6647,15.6647,15.6496,15.6571,119400.0
2012-02-16 13:10:00,20.68,20.69,20.68,20.68,148800.0,15.6571,15.6647,15.6571,15.6571,148800.0
2012-02-16 13:15:00,20.68,20.68,20.66,20.67,165900.0,15.6571,15.6571,15.642,15.6496,165900.0
2012-02-16 13:20:00,20.66,20.67,20.66,20.66,107400.0,15.642,15.6496,15.642,15.642,107400.0
2012-02-16 13:25:00,20.66,20.66,20.64,20.64,189900.0,15.642,15.642,15.6269,15.6269,189900.0
2012-02-16 13:30:00,20.64,20.65,20.64,20.65,132300.0,15.6269,15.6344,15.6269,15.6344,132300.0
2012-02-16 13:35:00,20.65,20.66,20.65,20.65,255600.0,15.6344,15.642,15.6344,15.6344,255600.0
2012-02-16 13:40:00,20.65,20.65,20.64,20.64,150000.0,15.6344,15.6344,15.6269,15.6269,150000.0
2012-02-16 13:45:00,20.64,20.64,20.63,20.64,259200.0,15.6269,15.6269,15.6193,15.6269,259200.0
2012-02-16 13:50:00,20.64,20.65,20.64,20.64,201600.0,15.6269,15.6344,15.6269,15.6269,201600.0
2012-02-16 13:55:00,20.65,20.66,20.64,20.66,111000.0,15.6344,15.642,15.6269,15.642,111000.0
2012-02-16 14:00:00,20.66,20.67,20.65,20.67,159000.0,15.642,15.6496,15.6344,15.6496,159000.0
2012-02-16 14:05:00,20.67,20.67,20.66,20.66,88800.0,15.6496,15.6496,15.642,15.642,88800.0
2012-02-16 14:10:00,20.67,20.69,20.66,20.68,137700.0,15.6496,15.6647,15.642,15.6571,137700.0
2012-02-16 14:15:00,20.69,20.7,20.68,20.7,205500.0,15.6647,15.6723,15.6571,15.6723,205500.0
2012-02-16 14:20:00,20.7,20.7,20.7,20.7,107100.0,15.6723,15.6723,15.6723,15.6723,107100.0
2012-02-16 14:25:00,20.7,20.7,20.69,20.7,192900.0,15.6723,15.6723,15.6647,15.6723,192900.0
2012-02-16 14:30:00,20.7,20.71,20.7,20.7,181500.0,15.6723,15.6798,15.6723,15.6723,181500.0
2012-02-16 14:35:00,20.7,20.7,20.7,20.7,48600.0,15.6723,15.6723,15.6723,15.6723,48600.0
2012-02-16 14:40:00,20.7,20.71,20.7,20.71,109500.0,15.6723,15.6798,15.6723,15.6798,109500.0
2012-02-16 14:45:00,20.71,20.71,20.7,20.7,98400.0,15.6798,15.6798,15.6723,15.6723,98400.0
2012-02-16 14:50:00,20.7,20.7,20.69,20.7,165300.0,15.6723,15.6723,15.6647,15.6723,165300.0
2012-02-16 14:55:00,20.69,20.7,20.69,20.7,67500.0,15.6647,15.6723,15.6647,15.6723,67500.0
2012-02-16 15:00:00,20.7,20.7,20.69,20.7,52200.0,15.6723,15.6723,15.6647,15.6723,52200.0
2012-02-16 15:05:00,20.7,20.7,20.69,20.69,181200.0,15.6723,15.6723,15.6647,15.6647,181200.0
2012-02-16 15:10:00,20.69,20.69,20.67,20.67,282000.0,15.6647,15.6647,15.6496,15.6496,282000.0
2012-02-16 15:15:00,20.67,20.67,20.67,20.67,147300.0,15.6496,15.6496,15.6496,15.6496,147300.0
2012-02-16 15:20:00,20.67,20.67,20.66,20.66,216000.0,15.6496,15.6496,15.642,15.642,216000.0
2012-02-16 15:25:00,20.66,20.66,20.66,20.66,227700.0,15.642,15.642,15.642,15.642,227700.0
2012-02-16 15:30:00,20.66,20.67,20.66,20.66,220200.0,15.642,15.6496,15.642,15.642,220200.0
2012-02-16 15:35:00,20.66,20.66,20.64,20.65,387600.0,15.642,15.642,15.6269,15.6344,387600.0
2012-02-16 15:40:00,20.64,20.69,20.64,20.68,520500.0,15.6269,15.6647,15.6269,15.6571,520500.0
2012-02-16 15:45:00,20.68,20.69,20.67,20.68,459600.0,15.6571,15.6647,15.6496,15.6571,459600.0
2012-02-16 15:50:00,20.69,20.69,20.68,20.68,695700.0,15.6647,15.6647,15.6571,15.6571,695700.0
2012-02-16 15:55:00,20.68,20.7,20.67,20.69,1654500.0,15.6571,15.6723,15.6496,15.6647,1654500.0
2012-02-17 09:30:00,20.77,20.79,20.68,20.74,4293000.0,15.7253,15.7404,15.6571,15.7026,4293000.0
2012-02-17 09:35:00,20.74,20.77,20.73,20.73,375600.0,15.7026,15.7253,15.695,15.695,375600.0
2012-02-17 09:40:00,20.73,20.74,20.7,20.7,557700.0,15.695,15.7026,15.6723,15.6723,557700.0
2012-02-17 09:45:00,20.7,20.7,20.65,20.67,466500.0,15.6723,15.6723,15.6344,15.6496,466500.0
2012-02-17 09:50:00,20.67,20.69,20.66,20.68,251400.0,15.6496,15.6647,15.642,15.6571,251400.0
2012-02-17 09:55:00,20.68,20.7,20.68,20.68,344400.0,15.6571,15.6723,15.6571,15.6571,344400.0
2012-02-17 10:00:00,20.68,20.69,20.64,20.64,451200.0,15.6571,15.6647,15.6269,15.6269,451200.0
2012-02-17 10:05:00,20.65,20.67,20.64,20.66,281100.0,15.6344,15.6496,15.6269,15.642,281100.0
2012-02-17 10:10:00,20.66,20.68,20.66,20.68,350100.0,15.642,15.6571,15.642,15.6571,350100.0
2012-02-17 10:15:00,20.67,20.71,20.66,20.7,810300.0,15.6496,15.6798,15.642,15.6723,810300.0
2012-02-17 10:20:00,20.7,20.72,20.69,20.69,283800.0,15.6723,15.6874,15.6647,15.6647,283800.0
2012-02-17 10:25:00,20.69,20.71,20.68,20.68,218100.0,15.6647,15.6798,15.6571,15.6571,218100.0
2012-02-17 10:30:00,20.68,20.68,20.67,20.68,205800.0,15.6571,15.6571,15.6496,15.6571,205800.0
2012-02-17 10:35:00,20.68,20.69,20.67,20.69,239400.0,15.6571,15.6647,15.6496,15.6647,239400.0
2012-02-17 10:40:00,20.69,20.71,20.69,20.69,153900.0,15.6647,15.6798,15.6647,15.6647,153900.0
2012-02-17 10:45:00,20.7,20.7,20.68,20.69,176400.0,15.6723,15.6723,15.6571,15.6647,176400.0
2012-02-17 10:50:00,20.69,20.71,20.68,20.69,154500.0,15.6647,15.6798,15.6571,15.6647,154500.0
2012-02-17 10:55:00,20.7,20.71,20.69,20.71,230700.0,15.6723,15.6798,15.6647,15.6798,230700.0
2012-02-17 11:00:00,20.71,20.71,20.7,20.71,146700.0,15.6798,15.6798,15.6723,15.6798,146700.0
2012-02-17 11:05:00,20.7,20.71,20.69,20.7,132600.0,15.6723,15.6798,15.6647,15.6723,132600.0
2012-02-17 11:10:00,20.7,20.71,20.7,20.7,82800.0,15.6723,15.6798,15.6723,15.6723,82800.0
2012-02-17 11:15:00,20.7,20.7,20.7,20.7,104700.0,15.6723,15.6723,15.6723,15.6723,104700.0
2012-02-17 11:20:00,20.7,20.71,20.7,20.71,76200.0,15.6723,15.6798,15.6723,15.6798,76200.0
2012-02-17 11:25:00,20.71,20.72,20.71,20.71,84900.0,15.6798,15.6874,15.6798,15.6798,84900.0
2012-02-17 11:30:00,20.71,20.72,20.71,20.72,150300.0,15.6798,15.6874,15.6798,15.6874,150300.0
2012-02-17 11:35:00,20.72,20.72,20.71,20.71,104100.0,15.6874,15.6874,15.6798,15.6798,104100.0
2012-02-17 11:40:00,20.71,20.71,20.7,20.7,105600.0,15.6798,15.6798,15.6723,15.6723,105600.0
2012-02-17 11:45:00,20.7,20.71,20.7,20.7,93900.0,15.6723,15.6798,15.6723,15.6723,93900.0
2012-02-17 11:50:00,20.7,20.71,20.7,20.71,124200.0,15.6723,15.6798,15.6723,15.6798,124200.0
2012-02-17 11:55:00,20.71,20.72,20.71,20.72,54600.0,15.6798,15.6874,15.6798,15.6874,54600.0
2012-02-17 12:00:00,20.72,20.72,20.71,20.71,66900.0,15.6874,15.6874,15.6798,15.6798,66900.0
2012-02-17 12:05:00,20.71,20.72,20.71,20.71,114000.0,15.6798,15.6874,15.6798,15.6798,114000.0
2012-02-17 12:10:00,20.71,20.71,20.7,20.7,163200.0,15.6798,15.6798,15.6723,15.6723,163200.0
2012-02-17 12:15:00,20.7,20.7,20.69,20.69,101100.0,15.6723,15.6723,15.6647,15.6647,101100.0
2012-02-17 12:20:00,20.69,20.69,20.68,20.68,137100.0,15.6647,15.6647,15.6571,15.6571,137100.0
2012-02-17 12:25:00,20.68,20.69,20.68,20.68,189300.0,15.6571,15.6647,15.6571,15.6571,189300.0
2012-02-17 12:30:00,20.68,20.69,20.68,20.69,106800.0,15.6571,15.6647,15.6571,15.6647,106800.0
2012-02-17 12:35:00,20.69,20.69,20.68,20.69,123300.0,15.6647,15.6647,15.6571,15.6647,123300.0
2012-02-17 12:40:00,20.69,20.7,20.67,20.68,136200.0,15.6647,15.6723,15.6496,15.6571,136200.0
2012-02-17 12:45:00,20.68,20.69,20.67,20.69,74700.0,15.6571,15.6647,15.6496,15.6647,74700.0
2012-02-17 12:50:00,20.69,20.7,20.68,20.68,121800.0,15.6647,15.6723,15.6571,15.6571,121800.0
2012-02-17 12:55:00,20.69,20.69,20.68,20.68,93900.0,15.6647,15.6647,15.6571,15.6571,93900.0
2012-02-17 13:00:00,20.68,20.69,20.67,20.68,71100.0,15.6571,15.6647,15.6496,15.6571,71100.0
2012-02-17 13:05:00,20.68,20.69,20.68,20.69,30900.0,15.6571,15.6647,15.6571,15.6647,30900.0
2012-02-17 13:10:00,20.69,20.71,20.69,20.7,61800.0,15.6647,15.6798,15.6647,15.6723,61800.0
2012-02-17 13:15:00,20.71,20.72,20.71,20.71,109500.0,15.6798,15.6874,15.6798,15.6798,109500.0
2012-02-17 13:20:00,20.71,20.73,20.71,20.73,73800.0,15.6798,15.695,15.6798,15.695,73800.0
2012-02-17 13:25:00,20.73,20.74,20.72,20.73,70500.0,15.695,15.7026,15.6874,15.695,70500.0
2012-02-17 13:30:00,20.73,20.73,20.72,20.72,178200.0,15.695,15.695,15.6874,15.6874,178200.0
2012-02-17 13:35:00,20.72,20.72,20.7,20.72,176400.0,15.6874,15.6874,15.6723,15.6874,176400.0
2012-02-17 13:40:00,20.72,20.72,20.72,20.72,45000.0,15.6874,15.6874,15.6874,15.6874,45000.0
2012-02-17 13:45:00,20.72,20.73,20.72,20.73,58200.0,15.6874,15.695,15.6874,15.695,58200.0
2012-02-17 13:50:00,20.73,20.75,20.72,20.75,150900.0,15.695,15.7101,15.6874,15.7101,150900.0
2012-02-17 13:55:00,20.75,20.76,20.74,20.75,198600.0,15.7101,15.7177,15.7026,15.7101,198600.0
2012-02-17 14:00:00,20.74,20.75,20.74,20.75,140100.0,15.7026,15.7101,15.7026,15.7101,140100.0
2012-02-17 14:05:00,20.75,20.75,20.75,20.75,118800.0,15.7101,15.7101,15.7101,15.7101,118800.0
2012-02-17 14:10:00,20.75,20.75,20.75,20.75,62100.0,15.7101,15.7101,15.7101,15.7101,62100.0
2012-02-17 14:15:00,20.75,20.77,20.75,20.77,245100.0,15.7101,15.7253,15.7101,15.7253,245100.0
2012-02-17 14:20:00,20.77,20.77,20.76,20.76,96900.0,15.7253,15.7253,15.7177,15.7177,96900.0
2012-02-17 14:25:00,20.76,20.77,20.76,20.77,152100.0,15.7177,15.7253,15.7177,15.7253,152100.0
2012-02-17 14:30:00,20.76,20.77,20.76,20.77,354000.0,15.7177,15.7253,15.7177,15.7253,354000.0
2012-02-17 14:35:00,20.77,20.79,20.77,20.79,174000.0,15.7253,15.7404,15.7253,15.7404,174000.0
2012-02-17 14:40:00,20.79,20.81,20.77,20.77,244500.0,15.7404,15.7556,15.7253,15.7253,244500.0
2012-02-17 14:45:00,20.77,20.8,20.77,20.79,90600.0,15.7253,15.748,15.7253,15.7404,90600.0
2012-02-17 14:50:00,20.79,20.8,20.79,20.79,105300.0,15.7404,15.748,15.7404,15.7404,105300.0
2012-02-17 14:55:00,20.79,20.79,20.78,20.78,154200.0,15.7404,15.7404,15.7328,15.7328,154200.0
2012-02-17 15:00:00,20.78,20.79,20.78,20.79,137400.0,15.7328,15.7404,15.7328,15.7404,137400.0
2012-02-17 15:05:00,20.79,20.8,20.78,20.79,279000.0,15.7404,15.748,15.7328,15.7404,279000.0
2012-02-17 15:10:00,20.8,20.8,20.78,20.8,210900.0,15.748,15.748,15.7328,15.748,210900.0
2012-02-17 15:15:00,20.79,20.81,20.79,20.8,239100.0,15.7404,15.7556,15.7404,15.748,239100.0
2012-02-17 15:20:00,20.8,20.82,20.8,20.81,456900.0,15.748,15.7631,15.748,15.7556,456900.0
2012-02-17 15:25:00,20.81,20.82,20.81,20.82,287400.0,15.7556,15.7631,15.7556,15.7631,287400.0
2012-02-17 15:30:00,20.82,20.82,20.81,20.82,164400.0,15.7631,15.7631,15.7556,15.7631,164400.0
2012-02-17 15:35:00,20.82,20.82,20.81,20.82,415800.0,15.7631,15.7631,15.7556,15.7631,415800.0
2012-02-17 15:40:00,20.82,20.84,20.82,20.84,867300.0,15.7631,15.7783,15.7631,15.7783,867300.0
2012-02-17 15:45:00,20.84,20.84,20.81,20.82,896400.0,15.7783,15.7783,15.7556,15.7631,896400.0
2012-02-17 15:50:00,20.82,20.85,20.82,20.84,1262100.0,15.7631,15.7858,15.7631,15.7783,1262100.0
2012-02-17 15:55:00,20.84,20.86,20.83,20.83,1539000.0,15.7783,15.7934,15.7707,15.7707,1539000.0
2012-02-21 09:30:00,20.1,20.17,20.0,20.04,4311600.0,15.218,15.271,15.1423,15.1726,4311600.0
2012-02-21 09:35:00,20.04,20.07,19.89,19.91,4482600.0,15.1726,15.1953,15.059,15.0742,4482600.0
2012-02-21 09:40:00,19.91,20.01,19.9,19.98,2512500.0,15.0742,15.1499,15.0666,15.1272,2512500.0
2012-02-21 09:45:00,19.97,20.0,19.93,19.94,1799100.0,15.1196,15.1423,15.0893,15.0969,1799100.0
2012-02-21 09:50:00,19.94,19.98,19.91,19.93,2441700.0,15.0969,15.1272,15.0742,15.0893,2441700.0
2012-02-21 09:55:00,19.93,19.97,19.91,19.97,1454400.0,15.0893,15.1196,15.0742,15.1196,1454400.0
2012-02-21 10:00:00,19.97,20.06,19.96,20.02,1987200.0,15.1196,15.1877,15.112,15.1574,1987200.0
2012-02-21 10:05:00,20.02,20.02,19.95,19.96,919500.0,15.1574,15.1574,15.1044,15.112,919500.0
2012-02-21 10:10:00,19.95,20.0,19.95,20.0,632400.0,15.1044,15.1423,15.1044,15.1423,632400.0
2012-02-21 10:15:00,20.0,20.0,19.97,20.0,740400.0,15.1423,15.1423,15.1196,15.1423,740400.0
2012-02-21 10:20:00,19.99,20.02,19.97,19.99,1238100.0,15.1347,15.1574,15.1196,15.1347,1238100.0
2012-02-21 10:25:00,19.99,20.04,19.99,20.02,801000.0,15.1347,15.1726,15.1347,15.1574,801000.0
2012-02-21 10:30:00,20.02,20.05,20.01,20.05,627300.0,15.1574,15.1802,15.1499,15.1802,627300.0
2012-02-21 10:35:00,20.05,20.07,20.05,20.06,903600.0,15.1802,15.1953,15.1802,15.1877,903600.0
2012-02-21 10:40:00,20.07,20.07,20.03,20.06,995700.0,15.1953,15.1953,15.165,15.1877,995700.0
2012-02-21 10:45:00,20.06,20.1,20.06,20.08,902100.0,15.1877,15.218,15.1877,15.2029,902100.0
2012-02-21 10:50:00,20.08,20.09,20.06,20.06,865800.0,15.2029,15.2104,15.1877,15.1877,865800.0
2012-02-21 10:55:00,20.06,20.06,20.03,20.03,832500.0,15.1877,15.1877,15.165,15.165,832500.0
2012-02-21 11:00:00,20.03,20.06,20.03,20.03,444000.0,15.165,15.1877,15.165,15.165,444000.0
2012-02-21 11:05:00,20.03,20.05,20.01,20.03,550800.0,15.165,15.1802,15.1499,15.165,550800.0
2012-02-21 11:10:00,20.03,20.03,20.0,20.01,501000.0,15.165,15.165,15.1423,15.1499,501000.0
2012-02-21 11:15:00,20.01,20.05,20.0,20.04,588000.0,15.1499,15.1802,15.1423,15.1726,588000.0
2012-02-21 11:20:00,20.04,20.04,19.99,20.04,957900.0,15.1726,15.1726,15.1347,15.1726,957900.0
2012-02-21 11:25:00,20.04,20.05,20.03,20.04,424500.0,15.1726,15.1802,15.165,15.1726,424500.0
2012-02-21 11:30:00,20.04,20.05,20.03,20.04,660900.0,15.1726,15.1802,15.165,15.1726,660900.0
2012-02-21 11:35:00,20.04,20.05,20.04,20.04,260100.0,15.1726,15.1802,15.1726,15.1726,260100.0
2012-02-21 11:40:00,20.04,20.04,20.02,20.03,438600.0,15.1726,15.1726,15.1574,15.165,438600.0
2012-02-21 11:45:00,20.03,20.03,20.0,20.01,577500.0,15.165,15.165,15.1423,15.1499,577500.0
2012-02-21 11:50:00,20.01,20.01,20.0,20.0,235200.0,15.1499,15.1499,15.1423,15.1423,235200.0
2012-02-21 11:55:00,20.0,20.0,20.0,20.0,196500.0,15.1423,15.1423,15.1423,15.1423,196500.0
2012-02-21 12:00:00,20.0,20.01,20.0,20.01,507900.0,15.1423,15.1499,15.1423,15.1499,507900.0
2012-02-21 12:05:00,20.01,20.01,19.98,19.99,928500.0,15.1499,15.1499,15.1272,15.1347,928500.0
2012-02-21 12:10:00,19.99,20.02,19.99,20.01,346800.0,15.1347,15.1574,15.1347,15.1499,346800.0
2012-02-21 12:15:00,20.02,20.02,19.99,19.99,552300.0,15.1574,15.1574,15.1347,15.1347,552300.0
2012-02-21 12:20:00,20.0,20.01,19.99,19.99,702300.0,15.1423,15.1499,15.1347,15.1347,702300.0
2012-02-21 12:25:00,19.99,20.0,19.98,19.99,258600.0,15.1347,15.1423,15.1272,15.1347,258600.0
2012-02-21 12:30:00,19.98,19.99,19.96,19.96,602100.0,15.1272,15.1347,15.112,15.112,602100.0
2012-02-21 12:35:00,19.96,19.99,19.96,19.98,418500.0,15.112,15.1347,15.112,15.1272,418500.0
2012-02-21 12:40:00,19.97,20.0,19.97,20.0,434700.0,15.1196,15.1423,15.1196,15.1423,434700.0
2012-02-21 12:45:00,20.0,20.0,19.99,20.0,289800.0,15.1423,15.1423,15.1347,15.1423,289800.0
2012-02-21 12:50:00,19.99,20.01,19.99,20.0,420300.0,15.1347,15.1499,15.1347,15.1423,420300.0
2012-02-21 12:55:00,20.0,20.0,19.99,20.0,257400.0,15.1423,15.1423,15.1347,15.1423,257400.0
2012-02-21 13:00:00,20.0,20.0,19.98,19.98,334800.0,15.1423,15.1423,15.1272,15.1272,334800.0
2012-02-21 13:05:00,19.98,19.98,19.98,19.98,195600.0,15.1272,15.1272,15.1272,15.1272,195600.0
2012-02-21 13:10:00,19.98,20.0,19.98,20.0,345300.0,15.1272,15.1423,15.1272,15.1423,345300.0
2012-02-21 13:15:00,20.0,20.0,19.99,19.99,390000.0,15.1423,15.1423,15.1347,15.1347,390000.0
2012-02-21 13:20:00,20.0,20.01,19.99,20.0,378600.0,15.1423,15.1499,15.1347,15.1423,378600.0
2012-02-21 13:25:00,19.99,20.0,19.98,19.98,240000.0,15.1347,15.1423,15.1272,15.1272,240000.0
2012-02-21 13:30:00,19.99,20.01,19.98,20.01,499800.0,15.1347,15.1499,15.1272,15.1499,499800.0
2012-02-21 13:35:00,20.01,20.04,20.01,20.01,501300.0,15.1499,15.1726,15.1499,15.1499,501300.0
2012-02-21 13:40:00,20.01,20.01,19.98,19.99,465300.0,15.1499,15.1499,15.1272,15.1347,465300.0
2012-02-21 13:45:00,19.99,20.0,19.99,19.99,207000.0,15.1347,15.1423,15.1347,15.1347,207000.0
2012-02-21 13:50:00,19.99,19.99,19.99,19.99,156300.0,15.1347,15.1347,15.1347,15.1347,156300.0
2012-02-21 13:55:00,19.99,19.99,19.97,19.97,343500.0,15.1347,15.1347,15.1196,15.1196,343500.0
2012-02-21 14:00:00,19.97,20.0,19.96,19.98,808800.0,15.1196,15.1423,15.112,15.1272,808800.0
2012-02-21 14:05:00,19.98,20.0,19.98,20.0,358500.0,15.1272,15.1423,15.1272,15.1423,358500.0
2012-02-21 14:10:00,20.0,20.0,19.99,19.99,374700.0,15.1423,15.1423,15.1347,15.1347,374700.0
2012-02-21 14:15:00,19.99,20.01,19.98,19.99,975900.0,15.1347,15.1499,15.1272,15.1347,975900.0
2012-02-21 14:20:00,19.99,19.99,19.97,19.98,470100.0,15.1347,15.1347,15.1196,15.1272,470100.0
2012-02-21 14:25:00,19.98,19.98,19.97,19.97,352200.0,15.1272,15.1272,15.1196,15.1196,352200.0
2012-02-21 14:30:00,19.97,19.98,19.95,19.97,720300.0,15.1196,15.1272,15.1044,15.1196,720300.0
2012-02-21 14:35:00,19.96,19.97,19.93,19.95,1142100.0,15.112,15.1196,15.0893,15.1044,1142100.0
2012-02-21 14:40:00,19.95,19.95,19.93,19.94,529500.0,15.1044,15.1044,15.0893,15.0969,529500.0
2012-02-21 14:45:00,19.94,19.97,19.92,19.93,821400.0,15.0969,15.1196,15.0817,15.0893,821400.0
2012-02-21 14:50:00,19.92,19.93,19.91,19.92,677700.0,15.0817,15.0893,15.0742,15.0817,677700.0
2012-02-21 14:55:00,19.92,19.95,19.92,19.95,531000.0,15.0817,15.1044,15.0817,15.1044,531000.0
2012-02-21 15:00:00,19.94,19.95,19.92,19.92,734100.0,15.0969,15.1044,15.0817,15.0817,734100.0
2012-02-21 15:05:00,19.92,19.94,19.91,19.94,803700.0,15.0817,15.0969,15.0742,15.0969,803700.0
2012-02-21 15:10:00,19.93,19.95,19.93,19.94,623400.0,15.0893,15.1044,15.0893,15.0969,623400.0
2012-02-21 15:15:00,19.94,19.94,19.92,19.94,430500.0,15.0969,15.0969,15.0817,15.0969,430500.0
2012-02-21 15:20:00,19.93,19.94,19.92,19.93,651300.0,15.0893,15.0969,15.0817,15.0893,651300.0
2012-02-21 15:25:00,19.93,19.93,19.89,19.9,1085100.0,15.0893,15.0893,15.059,15.0666,1085100.0
2012-02-21 15:30:00,19.9,19.91,19.89,19.91,989100.0,15.0666,15.0742,15.059,15.0742,989100.0
2012-02-21 15:35:00,19.91,19.91,19.9,19.91,723900.0,15.0742,15.0742,15.0666,15.0742,723900.0
2012-02-21 15:40:00,19.91,19.94,19.91,19.93,1071900.0,15.0742,15.0969,15.0742,15.0893,1071900.0
2012-02-21 15:45:00,19.93,19.94,19.93,19.94,1140900.0,15.0893,15.0969,15.0893,15.0969,1140900.0
2012-02-21 15:50:00,19.94,19.98,19.94,19.98,2088000.0,15.0969,15.1272,15.0969,15.1272,2088000.0
2012-02-21 15:55:00,19.98,20.03,19.98,20.02,2634600.0,15.1272,15.165,15.1272,15.1574,2634600.0
2012-02-22 09:30:00,19.86,19.97,19.85,19.94,2463300.0,15.0363,15.1196,15.0287,15.0969,2463300.0
2012-02-22 09:35:00,19.95,19.95,19.87,19.88,1251300.0,15.1044,15.1044,15.0439,15.0514,1251300.0
2012-02-22 09:40:00,19.88,19.88,19.85,19.85,1530600.0,15.0514,15.0514,15.0287,15.0287,1530600.0
2012-02-22 09:45:00,19.85,19.86,19.79,19.79,1758000.0,15.0287,15.0363,14.9833,14.9833,1758000.0
2012-02-22 09:50:00,19.79,19.84,19.75,19.82,2256900.0,14.9833,15.0212,14.953,15.006,2256900.0
2012-02-22 09:55:00,19.81,19.84,19.81,19.83,1071000.0,14.9984,15.0212,14.9984,15.0136,1071000.0
2012-02-22 10:00:00,19.83,19.9,19.82,19.83,2578500.0,15.0136,15.0666,15.006,15.0136,2578500.0
2012-02-22 10:05:00,19.83,19.83,19.81,19.81,1252800.0,15.0136,15.0136,14.9984,14.9984,1252800.0
2012-02-22 10:10:00,19.81,19.82,19.79,19.8,1353600.0,14.9984,15.006,14.9833,14.9909,1353600.0
2012-02-22 10:15:00,19.81,19.82,19.79,19.81,605100.0,14.9984,15.006,14.9833,14.9984,605100.0
2012-02-22 10:20:00,19.81,19.82,19.78,19.8,884700.0,14.9984,15.006,14.9757,14.9909,884700.0
2012-02-22 10:25:00,19.8,19.81,19.77,19.77,864000.0,14.9909,14.9984,14.9682,14.9682,864000.0
2012-02-22 10:30:00,19.77,19.77,19.72,19.75,1455600.0,14.9682,14.9682,14.9303,14.953,1455600.0
2012-02-22 10:35:00,19.75,19.75,19.66,19.66,2176800.0,14.953,14.953,14.8849,14.8849,2176800.0
2012-02-22 10:40:00,19.66,19.68,19.65,19.65,1201500.0,14.8849,14.9,14.8773,14.8773,1201500.0
2012-02-22 10:45:00,19.65,19.69,19.64,19.68,1496700.0,14.8773,14.9076,14.8697,14.9,1496700.0
2012-02-22 10:50:00,19.68,19.69,19.65,19.67,1445100.0,14.9,14.9076,14.8773,14.8924,1445100.0
2012-02-22 10:55:00,19.67,19.67,19.66,19.67,873900.0,14.8924,14.8924,14.8849,14.8924,873900.0
2012-02-22 11:00:00,19.66,19.67,19.65,19.65,710400.0,14.8849,14.8924,14.8773,14.8773,710400.0
2012-02-22 11:05:00,19.65,19.68,19.62,19.62,2092800.0,14.8773,14.9,14.8546,14.8546,2092800.0
2012-02-22 11:10:00,19.62,19.63,19.6,19.6,1259100.0,14.8546,14.8622,14.8395,14.8395,1259100.0
2012-02-22 11:15:00,19.6,19.6,19.57,19.59,1653900.0,14.8395,14.8395,14.8167,14.8319,1653900.0
2012-02-22 11:20:00,19.59,19.6,19.52,19.54,1878900.0,14.8319,14.8395,14.7789,14.794,1878900.0
2012-02-22 11:25:00,19.54,19.56,19.52,19.53,1492200.0,14.794,14.8092,14.7789,14.7865,1492200.0
2012-02-22 11:30:00,19.53,19.54,19.47,19.47,1849500.0,14.7865,14.794,14.741,14.741,1849500.0
2012-02-22 11:35:00,19.47,19.48,19.46,19.47,1813200.0,14.741,14.7486,14.7335,14.741,1813200.0
2012-02-22 11:40:00,19.46,19.5,19.46,19.5,1938900.0,14.7335,14.7637,14.7335,14.7637,1938900.0
2012-02-22 11:45:00,19.5,19.52,19.49,19.5,1892700.0,14.7637,14.7789,14.7562,14.7637,1892700.0
2012-02-22 11:50:00,19.5,19.52,19.49,19.5,1015200.0,14.7637,14.7789,14.7562,14.7637,1015200.0
2012-02-22 11:55:00,19.5,19.55,19.49,19.55,666900.0,14.7637,14.8016,14.7562,14.8016,666900.0
2012-02-22 12:00:00,19.55,19.56,19.54,19.54,840900.0,14.8016,14.8092,14.794,14.794,840900.0
2012-02-22 12:05:00,19.54,19.58,19.54,19.57,711600.0,14.794,14.8243,14.794,14.8167,711600.0
2012-02-22 12:10:00,19.57,19.57,19.56,19.57,1012500.0,14.8167,14.8167,14.8092,14.8167,1012500.0
2012-02-22 12:15:00,19.57,19.58,19.55,19.58,923100.0,14.8167,14.8243,14.8016,14.8243,923100.0
2012-02-22 12:20:00,19.58,19.61,19.58,19.6,595500.0,14.8243,14.847,14.8243,14.8395,595500.0
2012-02-22 12:25:00,19.61,19.61,19.6,19.6,463500.0,14.847,14.847,14.8395,14.8395,463500.0
2012-02-22 12:30:00,19.6,19.61,19.58,19.58,715200.0,14.8395,14.847,14.8243,14.8243,715200.0
2012-02-22 12:35:00,19.58,19.6,19.57,19.6,661800.0,14.8243,14.8395,14.8167,14.8395,661800.0
2012-02-22 12:40:00,19.6,19.6,19.59,19.6,533400.0,14.8395,14.8395,14.8319,14.8395,533400.0
2012-02-22 12:45:00,19.6,19.6,19.58,19.59,671400.0,14.8395,14.8395,14.8243,14.8319,671400.0
2012-02-22 12:50:00,19.59,19.59,19.58,19.59,417900.0,14.8319,14.8319,14.8243,14.8319,417900.0
2012-02-22 12:55:00,19.58,19.59,19.58,19.59,198900.0,14.8243,14.8319,14.8243,14.8319,198900.0
2012-02-22 13:00:00,19.59,19.59,19.56,19.57,890400.0,14.8319,14.8319,14.8092,14.8167,890400.0
2012-02-22 13:05:00,19.57,19.57,19.55,19.56,669600.0,14.8167,14.8167,14.8016,14.8092,669600.0
2012-02-22 13:10:00,19.56,19.57,19.56,19.57,333600.0,14.8092,14.8167,14.8092,14.8167,333600.0
2012-02-22 13:15:00,19.57,19.57,19.57,19.57,358800.0,14.8167,14.8167,14.8167,14.8167,358800.0
2012-02-22 13:20:00,19.57,19.57,19.57,19.57,279000.0,14.8167,14.8167,14.8167,14.8167,279000.0
2012-02-22 13:25:00,19.57,19.61,19.57,19.61,871200.0,14.8167,14.847,14.8167,14.847,871200.0
2012-02-22 13:30:00,19.61,19.61,19.6,19.6,114600.0,14.847,14.847,14.8395,14.8395,114600.0
2012-02-22 13:35:00,19.6,19.6,19.59,19.59,307200.0,14.8395,14.8395,14.8319,14.8319,307200.0
2012-02-22 13:40:00,19.6,19.6,19.58,19.59,316200.0,14.8395,14.8395,14.8243,14.8319,316200.0
2012-02-22 13:45:00,19.59,19.59,19.58,19.59,348300.0,14.8319,14.8319,14.8243,14.8319,348300.0
2012-02-22 13:50:00,19.58,19.6,19.58,19.59,459600.0,14.8243,14.8395,14.8243,14.8319,459600.0
2012-02-22 13:55:00,19.59,19.59,19.59,19.59,219300.0,14.8319,14.8319,14.8319,14.8319,219300.0
2012-02-22 14:00:00,19.59,19.6,19.59,19.6,299100.0,14.8319,14.8395,14.8319,14.8395,299100.0
2012-02-22 14:05:00,19.6,19.6,19.59,19.59,523500.0,14.8395,14.8395,14.8319,14.8319,523500.0
2012-02-22 14:10:00,19.6,19.6,19.59,19.6,172800.0,14.8395,14.8395,14.8319,14.8395,172800.0
2012-02-22 14:15:00,19.6,19.6,19.58,19.59,485100.0,14.8395,14.8395,14.8243,14.8319,485100.0
2012-02-22 14:20:00,19.59,19.59,19.57,19.57,386100.0,14.8319,14.8319,14.8167,14.8167,386100.0
2012-02-22 14:25:00,19.57,19.57,19.55,19.55,618900.0,14.8167,14.8167,14.8016,14.8016,618900.0
2012-02-22 14:30:00,19.55,19.58,19.55,19.57,846300.0,14.8016,14.8243,14.8016,14.8167,846300.0
2012-02-22 14:35:00,19.57,19.58,19.57,19.57,354300.0,14.8167,14.8243,14.8167,14.8167,354300.0
2012-02-22 14:40:00,19.58,19.59,19.56,19.57,1011300.0,14.8243,14.8319,14.8092,14.8167,1011300.0
2012-02-22 14:45:00,19.57,19.57,19.56,19.57,420600.0,14.8167,14.8167,14.8092,14.8167,420600.0
2012-02-22 14:50:00,19.57,19.57,19.56,19.57,1083300.0,14.8167,14.8167,14.8092,14.8167,1083300.0
2012-02-22 14:55:00,19.57,19.57,19.57,19.57,339900.0,14.8167,14.8167,14.8167,14.8167,339900.0
2012-02-22 15:00:00,19.57,19.57,19.56,19.56,720000.0,14.8167,14.8167,14.8092,14.8092,720000.0
2012-02-22 15:05:00,19.57,19.57,19.56,19.57,359700.0,14.8167,14.8167,14.8092,14.8167,359700.0
2012-02-22 15:10:00,19.57,19.57,19.56,19.56,870900.0,14.8167,14.8167,14.8092,14.8092,870900.0
2012-02-22 15:15:00,19.57,19.57,19.55,19.55,1084500.0,14.8167,14.8167,14.8016,14.8016,1084500.0
2012-02-22 15:20:00,19.55,19.55,19.53,19.54,1304100.0,14.8016,14.8016,14.7865,14.794,1304100.0
2012-02-22 15:25:00,19.54,19.55,19.51,19.52,1906500.0,14.794,14.8016,14.7713,14.7789,1906500.0
2012-02-22 15:30:00,19.52,19.54,19.52,19.54,1712700.0,14.7789,14.794,14.7789,14.794,1712700.0
2012-02-22 15:35:00,19.54,19.58,19.54,19.57,1367400.0,14.794,14.8243,14.794,14.8167,1367400.0
2012-02-22 15:40:00,19.57,19.57,19.56,19.56,1575600.0,14.8167,14.8167,14.8092,14.8092,1575600.0
2012-02-22 15:45:00,19.56,19.56,19.54,19.54,1488300.0,14.8092,14.8092,14.794,14.794,1488300.0
2012-02-22 15:50:00,19.54,19.54,19.51,19.52,1294500.0,14.794,14.794,14.7713,14.7789,1294500.0
2012-02-22 15:55:00,19.52,19.53,19.51,19.52,4591800.0,14.7789,14.7865,14.7713,14.7789,4591800.0
2012-02-23 09:30:00,19.52,19.54,19.5,19.54,1271100.0,14.7789,14.794,14.7637,14.794,1271100.0
2012-02-23 09:35:00,19.54,19.54,19.47,19.48,745800.0,14.794,14.794,14.741,14.7486,745800.0
2012-02-23 09:40:00,19.48,19.49,19.4,19.43,1640700.0,14.7486,14.7562,14.688,14.7107,1640700.0
2012-02-23 09:45:00,19.43,19.47,19.41,19.46,833400.0,14.7107,14.741,14.6956,14.7335,833400.0
2012-02-23 09:50:00,19.46,19.48,19.44,19.47,627600.0,14.7335,14.7486,14.7183,14.741,627600.0
2012-02-23 09:55:00,19.47,19.47,19.43,19.46,579600.0,14.741,14.741,14.7107,14.7335,579600.0
2012-02-23 10:00:00,19.46,19.46,19.41,19.43,1466400.0,14.7335,14.7335,14.6956,14.7107,1466400.0
2012-02-23 10:05:00,19.43,19.52,19.43,19.52,1564200.0,14.7107,14.7789,14.7107,14.7789,1564200.0
2012-02-23 10:10:00,19.52,19.61,19.52,19.58,1032600.0,14.7789,14.847,14.7789,14.8243,1032600.0
2012-02-23 10:15:00,19.58,19.6,19.57,19.58,984300.0,14.8243,14.8395,14.8167,14.8243,984300.0
2012-02-23 10:20:00,19.58,19.62,19.57,19.58,1241400.0,14.8243,14.8546,14.8167,14.8243,1241400.0
2012-02-23 10:25:00,19.58,19.59,19.57,19.58,579000.0,14.8243,14.8319,14.8167,14.8243,579000.0
2012-02-23 10:30:00,19.58,19.58,19.56,19.57,638700.0,14.8243,14.8243,14.8092,14.8167,638700.0
2012-02-23 10:35:00,19.58,19.63,19.57,19.63,457800.0,14.8243,14.8622,14.8167,14.8622,457800.0
2012-02-23 10:40:00,19.63,19.63,19.6,19.61,393300.0,14.8622,14.8622,14.8395,14.847,393300.0
2012-02-23 10:45:00,19.61,19.62,19.6,19.6,569100.0,14.847,14.8546,14.8395,14.8395,569100.0
2012-02-23 10:50:00,19.6,19.63,19.58,19.62,498900.0,14.8395,14.8622,14.8243,14.8546,498900.0
2012-02-23 10:55:00,19.62,19.63,19.61,19.62,389100.0,14.8546,14.8622,14.847,14.8546,389100.0
2012-02-23 11:00:00,19.62,19.62,19.57,19.57,449700.0,14.8546,14.8546,14.8167,14.8167,449700.0
2012-02-23 11:05:00,19.58,19.58,19.57,19.58,407700.0,14.8243,14.8243,14.8167,14.8243,407700.0
2012-02-23 11:10:00,19.57,19.58,19.53,19.55,989700.0,14.8167,14.8243,14.7865,14.8016,989700.0
2012-02-23 11:15:00,19.55,19.57,19.54,19.55,469800.0,14.8016,14.8167,14.794,14.8016,469800.0
2012-02-23 11:20:00,19.55,19.57,19.53,19.55,468600.0,14.8016,14.8167,14.7865,14.8016,468600.0
2012-02-23 11:25:00,19.55,19.57,19.51,19.51,462300.0,14.8016,14.8167,14.7713,14.7713,462300.0
2012-02-23 11:30:00,19.51,19.52,19.48,19.52,848700.0,14.7713,14.7789,14.7486,14.7789,848700.0
2012-02-23 11:35:00,19.52,19.53,19.52,19.52,202500.0,14.7789,14.7865,14.7789,14.7789,202500.0
2012-02-23 11:40:00,19.52,19.53,19.51,19.51,356100.0,14.7789,14.7865,14.7713,14.7713,356100.0
2012-02-23 11:45:00,19.51,19.51,19.49,19.51,348600.0,14.7713,14.7713,14.7562,14.7713,348600.0
2012-02-23 11:50:00,19.51,19.53,19.51,19.53,291300.0,14.7713,14.7865,14.7713,14.7865,291300.0
2012-02-23 11:55:00,19.53,19.57,19.53,19.55,346800.0,14.7865,14.8167,14.7865,14.8016,346800.0
2012-02-23 12:00:00,19.55,19.57,19.55,19.56,372300.0,14.8016,14.8167,14.8016,14.8092,372300.0
2012-02-23 12:05:00,19.56,19.59,19.56,19.58,401700.0,14.8092,14.8319,14.8092,14.8243,401700.0
2012-02-23 12:10:00,19.58,19.6,19.57,19.6,243600.0,14.8243,14.8395,14.8167,14.8395,243600.0
2012-02-23 12:15:00,19.6,19.62,19.6,19.61,340800.0,14.8395,14.8546,14.8395,14.847,340800.0
2012-02-23 12:20:00,19.61,19.61,19.58,19.59,297300.0,14.847,14.847,14.8243,14.8319,297300.0
2012-02-23 12:25:00,19.59,19.6,19.59,19.59,222600.0,14.8319,14.8395,14.8319,14.8319,222600.0
2012-02-23 12:30:00,19.59,19.61,19.59,19.59,277200.0,14.8319,14.847,14.8319,14.8319,277200.0
2012-02-23 12:35:00,19.59,19.61,19.58,19.61,128700.0,14.8319,14.847,14.8243,14.847,128700.0
2012-02-23 12:40:00,19.61,19.62,19.61,19.61,148200.0,14.847,14.8546,14.847,14.847,148200.0
2012-02-23 12:45:00,19.62,19.62,19.58,19.59,485400.0,14.8546,14.8546,14.8243,14.8319,485400.0
2012-02-23 12:50:00,19.59,19.59,19.57,19.57,262200.0,14.8319,14.8319,14.8167,14.8167,262200.0
2012-02-23 12:55:00,19.57,19.58,19.57,19.58,218100.0,14.8167,14.8243,14.8167,14.8243,218100.0
2012-02-23 13:00:00,19.58,19.58,19.57,19.58,215400.0,14.8243,14.8243,14.8167,14.8243,215400.0
2012-02-23 13:05:00,19.57,19.58,19.57,19.58,297300.0,14.8167,14.8243,14.8167,14.8243,297300.0
2012-02-23 13:10:00,19.58,19.59,19.58,19.58,168300.0,14.8243,14.8319,14.8243,14.8243,168300.0
2012-02-23 13:15:00,19.59,19.6,19.58,19.58,366900.0,14.8319,14.8395,14.8243,14.8243,366900.0
2012-02-23 13:20:00,19.58,19.59,19.58,19.59,159600.0,14.8243,14.8319,14.8243,14.8319,159600.0
2012-02-23 13:25:00,19.59,19.59,19.56,19.57,442200.0,14.8319,14.8319,14.8092,14.8167,442200.0
2012-02-23 13:30:00,19.57,19.57,19.56,19.56,306600.0,14.8167,14.8167,14.8092,14.8092,306600.0
2012-02-23 13:35:00,19.57,19.58,19.56,19.57,184800.0,14.8167,14.8243,14.8092,14.8167,184800.0
2012-02-23 13:40:00,19.57,19.57,19.54,19.55,345600.0,14.8167,14.8167,14.794,14.8016,345600.0
2012-02-23 13:45:00,19.54,19.55,19.52,19.52,295200.0,14.794,14.8016,14.7789,14.7789,295200.0
2012-02-23 13:50:00,19.52,19.53,19.52,19.52,273300.0,14.7789,14.7865,14.7789,14.7789,273300.0
2012-02-23 13:55:00,19.52,19.53,19.51,19.53,1563300.0,14.7789,14.7865,14.7713,14.7865,1563300.0
2012-02-23 14:00:00,19.53,19.53,19.51,19.51,352200.0,14.7865,14.7865,14.7713,14.7713,352200.0
2012-02-23 14:05:00,19.51,19.51,19.5,19.5,288900.0,14.7713,14.7713,14.7637,14.7637,288900.0
2012-02-23 14:10:00,19.5,19.5,19.49,19.49,430200.0,14.7637,14.7637,14.7562,14.7562,430200.0
2012-02-23 14:15:00,19.49,19.51,19.49,19.51,213000.0,14.7562,14.7713,14.7562,14.7713,213000.0
2012-02-23 14:20:00,19.51,19.51,19.49,19.49,270300.0,14.7713,14.7713,14.7562,14.7562,270300.0
2012-02-23 14:25:00,19.49,19.5,19.49,19.5,398100.0,14.7562,14.7637,14.7562,14.7637,398100.0
2012-02-23 14:30:00,19.5,19.5,19.49,19.5,216300.0,14.7637,14.7637,14.7562,14.7637,216300.0
2012-02-23 14:35:00,19.5,19.5,19.49,19.49,239100.0,14.7637,14.7637,14.7562,14.7562,239100.0
2012-02-23 14:40:00,19.49,19.49,19.48,19.48,303300.0,14.7562,14.7562,14.7486,14.7486,303300.0
2012-02-23 14:45:00,19.48,19.49,19.48,19.48,345000.0,14.7486,14.7562,14.7486,14.7486,345000.0
2012-02-23 14:50:00,19.48,19.49,19.48,19.49,1022700.0,14.7486,14.7562,14.7486,14.7562,1022700.0
2012-02-23 14:55:00,19.49,19.51,19.49,19.51,300000.0,14.7562,14.7713,14.7562,14.7713,300000.0
2012-02-23 15:00:00,19.51,19.53,19.5,19.52,262500.0,14.7713,14.7865,14.7637,14.7789,262500.0
2012-02-23 15:05:00,19.53,19.53,19.51,19.52,360300.0,14.7865,14.7865,14.7713,14.7789,360300.0
2012-02-23 15:10:00,19.52,19.53,19.52,19.52,293100.0,14.7789,14.7865,14.7789,14.7789,293100.0
2012-02-23 15:15:00,19.52,19.52,19.5,19.5,427200.0,14.7789,14.7789,14.7637,14.7637,427200.0
2012-02-23 15:20:00,19.5,19.51,19.5,19.5,466500.0,14.7637,14.7713,14.7637,14.7637,466500.0
2012-02-23 15:25:00,19.5,19.52,19.5,19.52,617400.0,14.7637,14.7789,14.7637,14.7789,617400.0
2012-02-23 15:30:00,19.52,19.53,19.52,19.53,522900.0,14.7789,14.7865,14.7789,14.7865,522900.0
2012-02-23 15:35:00,19.53,19.55,19.52,19.53,1073700.0,14.7865,14.8016,14.7789,14.7865,1073700.0
2012-02-23 15:40:00,19.53,19.53,19.51,19.52,630300.0,14.7865,14.7865,14.7713,14.7789,630300.0
2012-02-23 15:45:00,19.51,19.53,19.51,19.52,747000.0,14.7713,14.7865,14.7713,14.7789,747000.0
2012-02-23 15:50:00,19.52,19.52,19.5,19.51,1035000.0,14.7789,14.7789,14.7637,14.7713,1035000.0
2012-02-23 15:55:00,19.5,19.53,19.49,19.5,2240400.0,14.7637,14.7865,14.7562,14.7637,2240400.0
2012-02-24 09:30:00,19.58,19.65,19.53,19.56,990600.0,14.8243,14.8773,14.7865,14.8092,990600.0
2012-02-24 09:35:00,19.56,19.56,19.5,19.53,523800.0,14.8092,14.8092,14.7637,14.7865,523800.0
2012-02-24 09:40:00,19.53,19.57,19.53,19.54,635100.0,14.7865,14.8167,14.7865,14.794,635100.0
2012-02-24 09:45:00,19.53,19.57,19.52,19.54,447000.0,14.7865,14.8167,14.7789,14.794,447000.0
2012-02-24 09:50:00,19.54,19.55,19.52,19.53,301200.0,14.794,14.8016,14.7789,14.7865,301200.0
2012-02-24 09:55:00,19.53,19.53,19.5,19.52,511800.0,14.7865,14.7865,14.7637,14.7789,511800.0
2012-02-24 10:00:00,19.51,19.52,19.5,19.51,279000.0,14.7713,14.7789,14.7637,14.7713,279000.0
2012-02-24 10:05:00,19.51,19.54,19.51,19.52,471000.0,14.7713,14.794,14.7713,14.7789,471000.0
2012-02-24 10:10:00,19.51,19.54,19.51,19.54,708300.0,14.7713,14.794,14.7713,14.794,708300.0
2012-02-24 10:15:00,19.54,19.56,19.54,19.56,577500.0,14.794,14.8092,14.794,14.8092,577500.0
2012-02-24 10:20:00,19.56,19.58,19.54,19.54,956400.0,14.8092,14.8243,14.794,14.794,956400.0
2012-02-24 10:25:00,19.54,19.56,19.53,19.56,461400.0,14.794,14.8092,14.7865,14.8092,461400.0
2012-02-24 10:30:00,19.56,19.57,19.55,19.57,222600.0,14.8092,14.8167,14.8016,14.8167,222600.0
2012-02-24 10:35:00,19.57,19.57,19.56,19.56,464700.0,14.8167,14.8167,14.8092,14.8092,464700.0
2012-02-24 10:40:00,19.56,19.57,19.56,19.56,518700.0,14.8092,14.8167,14.8092,14.8092,518700.0
2012-02-24 10:45:00,19.56,19.56,19.54,19.54,321300.0,14.8092,14.8092,14.794,14.794,321300.0
2012-02-24 10:50:00,19.54,19.55,19.54,19.54,423600.0,14.794,14.8016,14.794,14.794,423600.0
2012-02-24 10:55:00,19.55,19.55,19.53,19.54,273300.0,14.8016,14.8016,14.7865,14.794,273300.0
2012-02-24 11:00:00,19.54,19.57,19.53,19.56,547500.0,14.794,14.8167,14.7865,14.8092,547500.0
2012-02-24 11:05:00,19.56,19.56,19.55,19.56,286200.0,14.8092,14.8092,14.8016,14.8092,286200.0
2012-02-24 11:10:00,19.56,19.57,19.55,19.57,292500.0,14.8092,14.8167,14.8016,14.8167,292500.0
2012-02-24 11:15:00,19.57,19.57,19.55,19.56,272700.0,14.8167,14.8167,14.8016,14.8092,272700.0
2012-02-24 11:20:00,19.56,19.57,19.55,19.55,175800.0,14.8092,14.8167,14.8016,14.8016,175800.0
2012-02-24 11:25:00,19.55,19.57,19.55,19.56,362400.0,14.8016,14.8167,14.8016,14.8092,362400.0
2012-02-24 11:30:00,19.57,19.58,19.56,19.57,465600.0,14.8167,14.8243,14.8092,14.8167,465600.0
2012-02-24 11:35:00,19.57,19.59,19.57,19.59,344400.0,14.8167,14.8319,14.8167,14.8319,344400.0
2012-02-24 11:40:00,19.59,19.6,19.59,19.59,231300.0,14.8319,14.8395,14.8319,14.8319,231300.0
2012-02-24 11:45:00,19.59,19.59,19.58,19.59,250800.0,14.8319,14.8319,14.8243,14.8319,250800.0
2012-02-24 11:50:00,19.59,19.59,19.58,19.58,275100.0,14.8319,14.8319,14.8243,14.8243,275100.0
2012-02-24 11:55:00,19.58,19.59,19.58,19.58,108900.0,14.8243,14.8319,14.8243,14.8243,108900.0
2012-02-24 12:00:00,19.58,19.58,19.58,19.58,129600.0,14.8243,14.8243,14.8243,14.8243,129600.0
2012-02-24 12:05:00,19.58,19.59,19.58,19.59,246000.0,14.8243,14.8319,14.8243,14.8319,246000.0
2012-02-24 12:10:00,19.59,19.6,19.59,19.59,135300.0,14.8319,14.8395,14.8319,14.8319,135300.0
2012-02-24 12:15:00,19.59,19.59,19.59,19.59,44700.0,14.8319,14.8319,14.8319,14.8319,44700.0
2012-02-24 12:20:00,19.59,19.59,19.59,19.59,169200.0,14.8319,14.8319,14.8319,14.8319,169200.0
2012-02-24 12:25:00,19.59,19.6,19.59,19.6,274200.0,14.8319,14.8395,14.8319,14.8395,274200.0
2012-02-24 12:30:00,19.6,19.61,19.6,19.61,230100.0,14.8395,14.847,14.8395,14.847,230100.0
2012-02-24 12:35:00,19.61,19.63,19.61,19.63,296100.0,14.847,14.8622,14.847,14.8622,296100.0
2012-02-24 12:40:00,19.63,19.63,19.62,19.63,248100.0,14.8622,14.8622,14.8546,14.8622,248100.0
2012-02-24 12:45:00,19.63,19.63,19.62,19.62,487500.0,14.8622,14.8622,14.8546,14.8546,487500.0
2012-02-24 12:50:00,19.62,19.63,19.62,19.62,67200.0,14.8546,14.8622,14.8546,14.8546,67200.0
2012-02-24 12:55:00,19.62,19.62,19.6,19.61,118800.0,14.8546,14.8546,14.8395,14.847,118800.0
2012-02-24 13:00:00,19.6,19.61,19.6,19.61,225300.0,14.8395,14.847,14.8395,14.847,225300.0
2012-02-24 13:05:00,19.61,19.61,19.61,19.61,85500.0,14.847,14.847,14.847,14.847,85500.0
2012-02-24 13:10:00,19.61,19.61,19.6,19.6,146100.0,14.847,14.847,14.8395,14.8395,146100.0
2012-02-24 13:15:00,19.6,19.6,19.58,19.59,126300.0,14.8395,14.8395,14.8243,14.8319,126300.0
2012-02-24 13:20:00,19.59,19.6,19.58,19.6,184500.0,14.8319,14.8395,14.8243,14.8395,184500.0
2012-02-24 13:25:00,19.59,19.6,19.57,19.58,294300.0,14.8319,14.8395,14.8167,14.8243,294300.0
2012-02-24 13:30:00,19.57,19.57,19.57,19.57,297300.0,14.8167,14.8167,14.8167,14.8167,297300.0
2012-02-24 13:35:00,19.57,19.57,19.56,19.56,210300.0,14.8167,14.8167,14.8092,14.8092,210300.0
2012-02-24 13:40:00,19.56,19.56,19.55,19.56,251400.0,14.8092,14.8092,14.8016,14.8092,251400.0
2012-02-24 13:45:00,19.55,19.56,19.54,19.54,234600.0,14.8016,14.8092,14.794,14.794,234600.0
2012-02-24 13:50:00,19.54,19.55,19.53,19.55,587700.0,14.794,14.8016,14.7865,14.8016,587700.0
2012-02-24 13:55:00,19.55,19.57,19.55,19.57,348000.0,14.8016,14.8167,14.8016,14.8167,348000.0
2012-02-24 14:00:00,19.57,19.58,19.57,19.57,389100.0,14.8167,14.8243,14.8167,14.8167,389100.0
2012-02-24 14:05:00,19.57,19.57,19.55,19.55,234000.0,14.8167,14.8167,14.8016,14.8016,234000.0
2012-02-24 14:10:00,19.56,19.56,19.55,19.56,174000.0,14.8092,14.8092,14.8016,14.8092,174000.0
2012-02-24 14:15:00,19.56,19.56,19.55,19.56,154500.0,14.8092,14.8092,14.8016,14.8092,154500.0
2012-02-24 14:20:00,19.56,19.56,19.55,19.56,143400.0,14.8092,14.8092,14.8016,14.8092,143400.0
2012-02-24 14:25:00,19.56,19.56,19.55,19.56,242100.0,14.8092,14.8092,14.8016,14.8092,242100.0
2012-02-24 14:30:00,19.56,19.56,19.54,19.55,413700.0,14.8092,14.8092,14.794,14.8016,413700.0
2012-02-24 14:35:00,19.55,19.56,19.55,19.56,263700.0,14.8016,14.8092,14.8016,14.8092,263700.0
2012-02-24 14:40:00,19.56,19.56,19.53,19.53,680400.0,14.8092,14.8092,14.7865,14.7865,680400.0
2012-02-24 14:45:00,19.54,19.55,19.53,19.55,250500.0,14.794,14.8016,14.7865,14.8016,250500.0
2012-02-24 14:50:00,19.55,19.55,19.55,19.55,116400.0,14.8016,14.8016,14.8016,14.8016,116400.0
2012-02-24 14:55:00,19.55,19.55,19.54,19.54,335400.0,14.8016,14.8016,14.794,14.794,335400.0
2012-02-24 15:00:00,19.55,19.55,19.52,19.53,972300.0,14.8016,14.8016,14.7789,14.7865,972300.0
2012-02-24 15:05:00,19.53,19.56,19.53,19.56,306000.0,14.7865,14.8092,14.7865,14.8092,306000.0
2012-02-24 15:10:00,19.56,19.58,19.56,19.57,353100.0,14.8092,14.8243,14.8092,14.8167,353100.0
2012-02-24 15:15:00,19.58,19.58,19.57,19.57,194100.0,14.8243,14.8243,14.8167,14.8167,194100.0
2012-02-24 15:20:00,19.57,19.59,19.57,19.59,361200.0,14.8167,14.8319,14.8167,14.8319,361200.0
2012-02-24 15:25:00,19.59,19.59,19.58,19.59,252000.0,14.8319,14.8319,14.8243,14.8319,252000.0
2012-02-24 15:30:00,19.59,19.59,19.57,19.58,714900.0,14.8319,14.8319,14.8167,14.8243,714900.0
2012-02-24 15:35:00,19.58,19.59,19.58,19.58,353400.0,14.8243,14.8319,14.8243,14.8243,353400.0
2012-02-24 15:40:00,19.59,19.59,19.58,19.59,516300.0,14.8319,14.8319,14.8243,14.8319,516300.0
2012-02-24 15:45:00,19.59,19.6,19.58,19.59,744000.0,14.8319,14.8395,14.8243,14.8319,744000.0
2012-02-24 15:50:00,19.59,19.6,19.58,19.6,495900.0,14.8319,14.8395,14.8243,14.8395,495900.0
2012-02-24 15:55:00,19.59,19.6,19.59,19.6,947400.0,14.8319,14.8395,14.8319,14.8395,947400.0
2012-02-27 09:30:00,19.57,19.58,19.55,19.55,621900.0,14.8167,14.8243,14.8016,14.8016,621900.0
2012-02-27 09:35:00,19.55,19.55,19.52,19.54,540000.0,14.8016,14.8016,14.7789,14.794,540000.0
2012-02-27 09:40:00,19.54,19.57,19.52,19.56,399900.0,14.794,14.8167,14.7789,14.8092,399900.0
2012-02-27 09:45:00,19.57,19.59,19.55,19.55,381000.0,14.8167,14.8319,14.8016,14.8016,381000.0
2012-02-27 09:50:00,19.55,19.55,19.52,19.52,285900.0,14.8016,14.8016,14.7789,14.7789,285900.0
2012-02-27 09:55:00,19.52,19.53,19.5,19.52,423000.0,14.7789,14.7865,14.7637,14.7789,423000.0
2012-02-27 10:00:00,19.52,19.55,19.51,19.51,635400.0,14.7789,14.8016,14.7713,14.7713,635400.0
2012-02-27 10:05:00,19.51,19.51,19.5,19.51,426000.0,14.7713,14.7713,14.7637,14.7713,426000.0
2012-02-27 10:10:00,19.51,19.51,19.48,19.49,597300.0,14.7713,14.7713,14.7486,14.7562,597300.0
2012-02-27 10:15:00,19.48,19.5,19.46,19.5,817500.0,14.7486,14.7637,14.7335,14.7637,817500.0
2012-02-27 10:20:00,19.5,19.5,19.46,19.47,581700.0,14.7637,14.7637,14.7335,14.741,581700.0
2012-02-27 10:25:00,19.47,19.5,19.46,19.49,405000.0,14.741,14.7637,14.7335,14.7562,405000.0
2012-02-27 10:30:00,19.49,19.5,19.47,19.47,586800.0,14.7562,14.7637,14.741,14.741,586800.0
2012-02-27 10:35:00,19.47,19.5,19.46,19.5,265800.0,14.741,14.7637,14.7335,14.7637,265800.0
2012-02-27 10:40:00,19.5,19.52,19.49,19.5,777300.0,14.7637,14.7789,14.7562,14.7637,777300.0
2012-02-27 10:45:00,19.5,19.5,19.49,19.5,448500.0,14.7637,14.7637,14.7562,14.7637,448500.0
2012-02-27 10:50:00,19.5,19.5,19.5,19.5,266700.0,14.7637,14.7637,14.7637,14.7637,266700.0
2012-02-27 10:55:00,19.5,19.5,19.48,19.48,316200.0,14.7637,14.7637,14.7486,14.7486,316200.0
2012-02-27 11:00:00,19.49,19.5,19.47,19.49,689700.0,14.7562,14.7637,14.741,14.7562,689700.0
2012-02-27 11:05:00,19.49,19.51,19.49,19.51,267900.0,14.7562,14.7713,14.7562,14.7713,267900.0
2012-02-27 11:10:00,19.51,19.52,19.51,19.52,500700.0,14.7713,14.7789,14.7713,14.7789,500700.0
2012-02-27 11:15:00,19.51,19.53,19.5,19.51,546300.0,14.7713,14.7865,14.7637,14.7713,546300.0
2012-02-27 11:20:00,19.5,19.51,19.48,19.51,1037700.0,14.7637,14.7713,14.7486,14.7713,1037700.0
2012-02-27 11:25:00,19.51,19.51,19.48,19.49,503100.0,14.7713,14.7713,14.7486,14.7562,503100.0
2012-02-27 11:30:00,19.49,19.49,19.46,19.47,702600.0,14.7562,14.7562,14.7335,14.741,702600.0
2012-02-27 11:35:00,19.46,19.47,19.43,19.44,648000.0,14.7335,14.741,14.7107,14.7183,648000.0
2012-02-27 11:40:00,19.44,19.48,19.43,19.48,408000.0,14.7183,14.7486,14.7107,14.7486,408000.0
2012-02-27 11:45:00,19.48,19.5,19.47,19.5,548100.0,14.7486,14.7637,14.741,14.7637,548100.0
2012-02-27 11:50:00,19.5,19.5,19.48,19.49,238800.0,14.7637,14.7637,14.7486,14.7562,238800.0
2012-02-27 11:55:00,19.49,19.49,19.47,19.48,228300.0,14.7562,14.7562,14.741,14.7486,228300.0
2012-02-27 12:00:00,19.48,19.5,19.48,19.5,442500.0,14.7486,14.7637,14.7486,14.7637,442500.0
2012-02-27 12:05:00,19.5,19.5,19.46,19.46,432300.0,14.7637,14.7637,14.7335,14.7335,432300.0
2012-02-27 12:10:00,19.47,19.49,19.46,19.46,473100.0,14.741,14.7562,14.7335,14.7335,473100.0
2012-02-27 12:15:00,19.47,19.48,19.46,19.46,654300.0,14.741,14.7486,14.7335,14.7335,654300.0
2012-02-27 12:20:00,19.46,19.48,19.46,19.48,177000.0,14.7335,14.7486,14.7335,14.7486,177000.0
2012-02-27 12:25:00,19.48,19.5,19.48,19.5,214800.0,14.7486,14.7637,14.7486,14.7637,214800.0
2012-02-27 12:30:00,19.5,19.5,19.5,19.5,221100.0,14.7637,14.7637,14.7637,14.7637,221100.0
2012-02-27 12:35:00,19.5,19.5,19.49,19.49,305700.0,14.7637,14.7637,14.7562,14.7562,305700.0
2012-02-27 12:40:00,19.49,19.51,19.48,19.51,231300.0,14.7562,14.7713,14.7486,14.7713,231300.0
2012-02-27 12:45:00,19.51,19.51,19.49,19.49,393900.0,14.7713,14.7713,14.7562,14.7562,393900.0
2012-02-27 12:50:00,19.49,19.5,19.48,19.48,344700.0,14.7562,14.7637,14.7486,14.7486,344700.0
2012-02-27 12:55:00,19.48,19.49,19.47,19.47,288000.0,14.7486,14.7562,14.741,14.741,288000.0
2012-02-27 13:00:00,19.47,19.49,19.47,19.48,291000.0,14.741,14.7562,14.741,14.7486,291000.0
2012-02-27 13:05:00,19.48,19.49,19.48,19.48,80100.0,14.7486,14.7562,14.7486,14.7486,80100.0
2012-02-27 13:10:00,19.48,19.48,19.47,19.47,208200.0,14.7486,14.7486,14.741,14.741,208200.0
2012-02-27 13:15:00,19.47,19.48,19.46,19.47,279600.0,14.741,14.7486,14.7335,14.741,279600.0
2012-02-27 13:20:00,19.47,19.48,19.47,19.48,376500.0,14.741,14.7486,14.741,14.7486,376500.0
2012-02-27 13:25:00,19.48,19.49,19.47,19.48,682500.0,14.7486,14.7562,14.741,14.7486,682500.0
2012-02-27 13:30:00,19.48,19.48,19.47,19.48,169500.0,14.7486,14.7486,14.741,14.7486,169500.0
2012-02-27 13:35:00,19.48,19.48,19.47,19.48,105000.0,14.7486,14.7486,14.741,14.7486,105000.0
2012-02-27 13:40:00,19.48,19.49,19.47,19.49,418800.0,14.7486,14.7562,14.741,14.7562,418800.0
2012-02-27 13:45:00,19.49,19.5,19.48,19.49,333000.0,14.7562,14.7637,14.7486,14.7562,333000.0
2012-02-27 13:50:00,19.49,19.5,19.49,19.49,208800.0,14.7562,14.7637,14.7562,14.7562,208800.0
2012-02-27 13:55:00,19.49,19.5,19.49,19.49,248100.0,14.7562,14.7637,14.7562,14.7562,248100.0
2012-02-27 14:00:00,19.49,19.5,19.49,19.49,459600.0,14.7562,14.7637,14.7562,14.7562,459600.0
2012-02-27 14:05:00,19.49,19.5,19.49,19.49,439200.0,14.7562,14.7637,14.7562,14.7562,439200.0
2012-02-27 14:10:00,19.49,19.5,19.49,19.5,244800.0,14.7562,14.7637,14.7562,14.7637,244800.0
2012-02-27 14:15:00,19.49,19.5,19.49,19.5,137400.0,14.7562,14.7637,14.7562,14.7637,137400.0
2012-02-27 14:20:00,19.5,19.5,19.49,19.5,216600.0,14.7637,14.7637,14.7562,14.7637,216600.0
2012-02-27 14:25:00,19.5,19.5,19.49,19.49,276000.0,14.7637,14.7637,14.7562,14.7562,276000.0
2012-02-27 14:30:00,19.49,19.5,19.49,19.49,212100.0,14.7562,14.7637,14.7562,14.7562,212100.0
2012-02-27 14:35:00,19.49,19.5,19.49,19.49,248400.0,14.7562,14.7637,14.7562,14.7562,248400.0
2012-02-27 14:40:00,19.49,19.51,19.49,19.5,426000.0,14.7562,14.7713,14.7562,14.7637,426000.0
2012-02-27 14:45:00,19.5,19.5,19.49,19.49,228000.0,14.7637,14.7637,14.7562,14.7562,228000.0
2012-02-27 14:50:00,19.49,19.5,19.49,19.5,229200.0,14.7562,14.7637,14.7562,14.7637,229200.0
2012-02-27 14:55:00,19.5,19.5,19.48,19.49,423900.0,14.7637,14.7637,14.7486,14.7562,423900.0
2012-02-27 15:00:00,19.49,19.53,19.49,19.53,357600.0,14.7562,14.7865,14.7562,14.7865,357600.0
2012-02-27 15:05:00,19.53,19.54,19.51,19.51,1016100.0,14.7865,14.794,14.7713,14.7713,1016100.0
2012-02-27 15:10:00,19.52,19.52,19.49,19.5,729300.0,14.7789,14.7789,14.7562,14.7637,729300.0
2012-02-27 15:15:00,19.5,19.5,19.48,19.5,402000.0,14.7637,14.7637,14.7486,14.7637,402000.0
2012-02-27 15:20:00,19.5,19.51,19.5,19.51,384900.0,14.7637,14.7713,14.7637,14.7713,384900.0
2012-02-27 15:25:00,19.51,19.52,19.51,19.52,466500.0,14.7713,14.7789,14.7713,14.7789,466500.0
2012-02-27 15:30:00,19.52,19.52,19.5,19.5,420000.0,14.7789,14.7789,14.7637,14.7637,420000.0
2012-02-27 15:35:00,19.51,19.52,19.5,19.52,497700.0,14.7713,14.7789,14.7637,14.7789,497700.0
2012-02-27 15:40:00,19.52,19.54,19.52,19.52,570300.0,14.7789,14.794,14.7789,14.7789,570300.0
2012-02-27 15:45:00,19.52,19.52,19.49,19.51,685800.0,14.7789,14.7789,14.7562,14.7713,685800.0
2012-02-27 15:50:00,19.51,19.52,19.5,19.5,894000.0,14.7713,14.7789,14.7637,14.7637,894000.0
2012-02-27 15:55:00,19.5,19.52,19.48,19.49,1725000.0,14.7637,14.7789,14.7486,14.7562,1725000.0
2012-02-28 09:30:00,19.48,19.58,19.45,19.46,1120500.0,14.7486,14.8243,14.7259,14.7335,1120500.0
2012-02-28 09:35:00,19.46,19.5,19.46,19.49,540000.0,14.7335,14.7637,14.7335,14.7562,540000.0
2012-02-28 09:40:00,19.49,19.52,19.48,19.52,338700.0,14.7562,14.7789,14.7486,14.7789,338700.0
2012-02-28 09:45:00,19.52,19.55,19.5,19.54,622800.0,14.7789,14.8016,14.7637,14.794,622800.0
2012-02-28 09:50:00,19.54,19.57,19.53,19.57,313800.0,14.794,14.8167,14.7865,14.8167,313800.0
2012-02-28 09:55:00,19.57,19.57,19.54,19.57,359100.0,14.8167,14.8167,14.794,14.8167,359100.0
2012-02-28 10:00:00,19.57,19.59,19.56,19.57,435900.0,14.8167,14.8319,14.8092,14.8167,435900.0
2012-02-28 10:05:00,19.57,19.59,19.56,19.57,520200.0,14.8167,14.8319,14.8092,14.8167,520200.0
2012-02-28 10:10:00,19.57,19.58,19.55,19.55,325200.0,14.8167,14.8243,14.8016,14.8016,325200.0
2012-02-28 10:15:00,19.55,19.56,19.53,19.55,569100.0,14.8016,14.8092,14.7865,14.8016,569100.0
2012-02-28 10:20:00,19.54,19.58,19.54,19.57,495300.0,14.794,14.8243,14.794,14.8167,495300.0
2012-02-28 10:25:00,19.57,19.6,19.57,19.58,306300.0,14.8167,14.8395,14.8167,14.8243,306300.0
2012-02-28 10:30:00,19.59,19.63,19.58,19.63,405900.0,14.8319,14.8622,14.8243,14.8622,405900.0
2012-02-28 10:35:00,19.63,19.63,19.6,19.6,660000.0,14.8622,14.8622,14.8395,14.8395,660000.0
2012-02-28 10:40:00,19.6,19.61,19.59,19.59,704400.0,14.8395,14.847,14.8319,14.8319,704400.0
2012-02-28 10:45:00,19.59,19.61,19.59,19.59,351900.0,14.8319,14.847,14.8319,14.8319,351900.0
2012-02-28 10:50:00,19.59,19.6,19.58,19.59,237000.0,14.8319,14.8395,14.8243,14.8319,237000.0
2012-02-28 10:55:00,19.6,19.6,19.56,19.56,518100.0,14.8395,14.8395,14.8092,14.8092,518100.0
2012-02-28 11:00:00,19.56,19.6,19.56,19.58,321300.0,14.8092,14.8395,14.8092,14.8243,321300.0
2012-02-28 11:05:00,19.58,19.58,19.57,19.58,348600.0,14.8243,14.8243,14.8167,14.8243,348600.0
2012-02-28 11:10:00,19.58,19.59,19.58,19.59,396300.0,14.8243,14.8319,14.8243,14.8319,396300.0
2012-02-28 11:15:00,19.59,19.6,19.58,19.58,527100.0,14.8319,14.8395,14.8243,14.8243,527100.0
2012-02-28 11:20:00,19.58,19.58,19.57,19.58,271200.0,14.8243,14.8243,14.8167,14.8243,271200.0
2012-02-28 11:25:00,19.58,19.58,19.57,19.58,448200.0,14.8243,14.8243,14.8167,14.8243,448200.0
2012-02-28 11:30:00,19.58,19.58,19.58,19.58,255300.0,14.8243,14.8243,14.8243,14.8243,255300.0
2012-02-28 11:35:00,19.58,19.58,19.57,19.58,260700.0,14.8243,14.8243,14.8167,14.8243,260700.0
2012-02-28 11:40:00,19.58,19.58,19.58,19.58,159000.0,14.8243,14.8243,14.8243,14.8243,159000.0
2012-02-28 11:45:00,19.58,19.58,19.56,19.56,551100.0,14.8243,14.8243,14.8092,14.8092,551100.0
2012-02-28 11:50:00,19.56,19.56,19.53,19.55,685200.0,14.8092,14.8092,14.7865,14.8016,685200.0
2012-02-28 11:55:00,19.55,19.56,19.55,19.56,307800.0,14.8016,14.8092,14.8016,14.8092,307800.0
2012-02-28 12:00:00,19.56,19.57,19.56,19.57,229200.0,14.8092,14.8167,14.8092,14.8167,229200.0
2012-02-28 12:05:00,19.57,19.57,19.57,19.57,178500.0,14.8167,14.8167,14.8167,14.8167,178500.0
2012-02-28 12:10:00,19.57,19.58,19.57,19.58,222600.0,14.8167,14.8243,14.8167,14.8243,222600.0
2012-02-28 12:15:00,19.58,19.58,19.56,19.56,203700.0,14.8243,14.8243,14.8092,14.8092,203700.0
2012-02-28 12:20:00,19.56,19.58,19.54,19.58,592500.0,14.8092,14.8243,14.794,14.8243,592500.0
2012-02-28 12:25:00,19.58,19.6,19.58,19.6,158400.0,14.8243,14.8395,14.8243,14.8395,158400.0
2012-02-28 12:30:00,19.6,19.6,19.58,19.58,175800.0,14.8395,14.8395,14.8243,14.8243,175800.0
2012-02-28 12:35:00,19.59,19.59,19.57,19.58,176400.0,14.8319,14.8319,14.8167,14.8243,176400.0
2012-02-28 12:40:00,19.58,19.59,19.58,19.58,151800.0,14.8243,14.8319,14.8243,14.8243,151800.0
2012-02-28 12:45:00,19.58,19.6,19.58,19.6,167700.0,14.8243,14.8395,14.8243,14.8395,167700.0
2012-02-28 12:50:00,19.6,19.61,19.59,19.61,298200.0,14.8395,14.847,14.8319,14.847,298200.0
2012-02-28 12:55:00,19.61,19.62,19.61,19.62,109500.0,14.847,14.8546,14.847,14.8546,109500.0
2012-02-28 13:00:00,19.62,19.63,19.62,19.63,192300.0,14.8546,14.8622,14.8546,14.8622,192300.0
2012-02-28 13:05:00,19.63,19.63,19.62,19.62,310200.0,14.8622,14.8622,14.8546,14.8546,310200.0
2012-02-28 13:10:00,19.63,19.63,19.61,19.61,124500.0,14.8622,14.8622,14.847,14.847,124500.0
2012-02-28 13:15:00,19.62,19.63,19.61,19.62,173100.0,14.8546,14.8622,14.847,14.8546,173100.0
2012-02-28 13:20:00,19.62,19.63,19.62,19.63,117300.0,14.8546,14.8622,14.8546,14.8622,117300.0
2012-02-28 13:25:00,19.63,19.63,19.62,19.63,135600.0,14.8622,14.8622,14.8546,14.8622,135600.0
2012-02-28 13:30:00,19.63,19.63,19.6,19.61,305400.0,14.8622,14.8622,14.8395,14.847,305400.0
2012-02-28 13:35:00,19.61,19.61,19.59,19.6,273000.0,14.847,14.847,14.8319,14.8395,273000.0
2012-02-28 13:40:00,19.6,19.6,19.59,19.59,79800.0,14.8395,14.8395,14.8319,14.8319,79800.0
2012-02-28 13:45:00,19.59,19.59,19.57,19.58,417000.0,14.8319,14.8319,14.8167,14.8243,417000.0
2012-02-28 13:50:00,19.58,19.59,19.57,19.58,313200.0,14.8243,14.8319,14.8167,14.8243,313200.0
2012-02-28 13:55:00,19.58,19.59,19.58,19.59,84000.0,14.8243,14.8319,14.8243,14.8319,84000.0
2012-02-28 14:00:00,19.59,19.6,19.58,19.6,582600.0,14.8319,14.8395,14.8243,14.8395,582600.0
2012-02-28 14:05:00,19.6,19.61,19.6,19.61,464100.0,14.8395,14.847,14.8395,14.847,464100.0
2012-02-28 14:10:00,19.61,19.61,19.6,19.6,99000.0,14.847,14.847,14.8395,14.8395,99000.0
2012-02-28 14:15:00,19.6,19.61,19.6,19.6,272100.0,14.8395,14.847,14.8395,14.8395,272100.0
2012-02-28 14:20:00,19.6,19.6,19.6,19.6,129900.0,14.8395,14.8395,14.8395,14.8395,129900.0
2012-02-28 14:25:00,19.6,19.6,19.58,19.58,459300.0,14.8395,14.8395,14.8243,14.8243,459300.0
2012-02-28 14:30:00,19.58,19.59,19.56,19.59,281400.0,14.8243,14.8319,14.8092,14.8319,281400.0
2012-02-28 14:35:00,19.59,19.59,19.59,19.59,114000.0,14.8319,14.8319,14.8319,14.8319,114000.0
2012-02-28 14:40:00,19.59,19.6,19.59,19.6,126000.0,14.8319,14.8395,14.8319,14.8395,126000.0
2012-02-28 14:45:00,19.6,19.61,19.6,19.61,206700.0,14.8395,14.847,14.8395,14.847,206700.0
2012-02-28 14:50:00,19.61,19.61,19.61,19.61,90600.0,14.847,14.847,14.847,14.847,90600.0
2012-02-28 14:55:00,19.61,19.61,19.61,19.61,102300.0,14.847,14.847,14.847,14.847,102300.0
2012-02-28 15:00:00,19.61,19.62,19.61,19.62,158700.0,14.847,14.8546,14.847,14.8546,158700.0
2012-02-28 15:05:00,19.62,19.62,19.57,19.59,961200.0,14.8546,14.8546,14.8167,14.8319,961200.0
2012-02-28 15:10:00,19.59,19.59,19.58,19.58,120300.0,14.8319,14.8319,14.8243,14.8243,120300.0
2012-02-28 15:15:00,19.59,19.61,19.58,19.61,343200.0,14.8319,14.847,14.8243,14.847,343200.0
2012-02-28 15:20:00,19.61,19.61,19.59,19.61,428400.0,14.847,14.847,14.8319,14.847,428400.0
2012-02-28 15:25:00,19.61,19.63,19.61,19.63,321900.0,14.847,14.8622,14.847,14.8622,321900.0
2012-02-28 15:30:00,19.63,19.65,19.62,19.65,732900.0,14.8622,14.8773,14.8546,14.8773,732900.0
2012-02-28 15:35:00,19.65,19.69,19.65,19.68,1145400.0,14.8773,14.9076,14.8773,14.9,1145400.0
2012-02-28 15:40:00,19.68,19.68,19.66,19.68,627000.0,14.9,14.9,14.8849,14.9,627000.0
2012-02-28 15:45:00,19.68,19.68,19.65,19.65,1053600.0,14.9,14.9,14.8773,14.8773,1053600.0
2012-02-28 15:50:00,19.65,19.67,19.65,19.67,821700.0,14.8773,14.8924,14.8773,14.8924,821700.0
2012-02-28 15:55:00,19.67,19.67,19.64,19.65,893700.0,14.8924,14.8924,14.8697,14.8773,893700.0
2012-02-29 09:30:00,19.61,19.64,19.57,19.61,669300.0,14.847,14.8697,14.8167,14.847,669300.0
2012-02-29 09:35:00,19.61,19.62,19.59,19.6,354000.0,14.847,14.8546,14.8319,14.8395,354000.0
2012-02-29 09:40:00,19.6,19.64,19.59,19.63,396600.0,14.8395,14.8697,14.8319,14.8622,396600.0
2012-02-29 09:45:00,19.63,19.64,19.59,19.59,391800.0,14.8622,14.8697,14.8319,14.8319,391800.0
2012-02-29 09:50:00,19.59,19.62,19.58,19.6,649800.0,14.8319,14.8546,14.8243,14.8395,649800.0
2012-02-29 09:55:00,19.6,19.61,19.6,19.6,462300.0,14.8395,14.847,14.8395,14.8395,462300.0
2012-02-29 10:00:00,19.6,19.64,19.6,19.64,794100.0,14.8395,14.8697,14.8395,14.8697,794100.0
2012-02-29 10:05:00,19.63,19.67,19.63,19.67,507900.0,14.8622,14.8924,14.8622,14.8924,507900.0
2012-02-29 10:10:00,19.67,19.67,19.64,19.67,489900.0,14.8924,14.8924,14.8697,14.8924,489900.0
2012-02-29 10:15:00,19.67,19.68,19.66,19.67,281400.0,14.8924,14.9,14.8849,14.8924,281400.0
2012-02-29 10:20:00,19.67,19.7,19.67,19.7,267000.0,14.8924,14.9152,14.8924,14.9152,267000.0
2012-02-29 10:25:00,19.7,19.7,19.69,19.7,166800.0,14.9152,14.9152,14.9076,14.9152,166800.0
2012-02-29 10:30:00,19.69,19.7,19.67,19.68,337500.0,14.9076,14.9152,14.8924,14.9,337500.0
2012-02-29 10:35:00,19.68,19.7,19.66,19.7,640800.0,14.9,14.9152,14.8849,14.9152,640800.0
2012-02-29 10:40:00,19.7,19.72,19.69,19.72,330300.0,14.9152,14.9303,14.9076,14.9303,330300.0
2012-02-29 10:45:00,19.72,19.72,19.68,19.71,639900.0,14.9303,14.9303,14.9,14.9227,639900.0
2012-02-29 10:50:00,19.71,19.71,19.67,19.67,431400.0,14.9227,14.9227,14.8924,14.8924,431400.0
2012-02-29 10:55:00,19.67,19.67,19.65,19.67,424800.0,14.8924,14.8924,14.8773,14.8924,424800.0
2012-02-29 11:00:00,19.67,19.7,19.67,19.7,317400.0,14.8924,14.9152,14.8924,14.9152,317400.0
2012-02-29 11:05:00,19.7,19.73,19.69,19.73,264600.0,14.9152,14.9379,14.9076,14.9379,264600.0
2012-02-29 11:10:00,19.73,19.74,19.7,19.71,357900.0,14.9379,14.9454,14.9152,14.9227,357900.0
2012-02-29 11:15:00,19.71,19.71,19.68,19.68,208500.0,14.9227,14.9227,14.9,14.9,208500.0
2012-02-29 11:20:00,19.68,19.68,19.66,19.67,383100.0,14.9,14.9,14.8849,14.8924,383100.0
2012-02-29 11:25:00,19.67,19.68,19.66,19.67,401100.0,14.8924,14.9,14.8849,14.8924,401100.0
2012-02-29 11:30:00,19.66,19.67,19.65,19.66,301500.0,14.8849,14.8924,14.8773,14.8849,301500.0
2012-02-29 11:35:00,19.66,19.68,19.66,19.66,229200.0,14.8849,14.9,14.8849,14.8849,229200.0
2012-02-29 11:40:00,19.66,19.67,19.65,19.65,285900.0,14.8849,14.8924,14.8773,14.8773,285900.0
2012-02-29 11:45:00,19.66,19.68,19.65,19.67,198000.0,14.8849,14.9,14.8773,14.8924,198000.0
2012-02-29 11:50:00,19.66,19.67,19.63,19.63,188100.0,14.8849,14.8924,14.8622,14.8622,188100.0
2012-02-29 11:55:00,19.63,19.65,19.63,19.65,198600.0,14.8622,14.8773,14.8622,14.8773,198600.0
2012-02-29 12:00:00,19.65,19.65,19.62,19.62,248100.0,14.8773,14.8773,14.8546,14.8546,248100.0
2012-02-29 12:05:00,19.62,19.64,19.62,19.63,209400.0,14.8546,14.8697,14.8546,14.8622,209400.0
2012-02-29 12:10:00,19.63,19.65,19.63,19.64,253500.0,14.8622,14.8773,14.8622,14.8697,253500.0
2012-02-29 12:15:00,19.64,19.67,19.64,19.67,482400.0,14.8697,14.8924,14.8697,14.8924,482400.0
2012-02-29 12:20:00,19.67,19.68,19.66,19.68,259800.0,14.8924,14.9,14.8849,14.9,259800.0
2012-02-29 12:25:00,19.68,19.69,19.68,19.69,85800.0,14.9,14.9076,14.9,14.9076,85800.0
2012-02-29 12:30:00,19.69,19.72,19.69,19.71,223500.0,14.9076,14.9303,14.9076,14.9227,223500.0
2012-02-29 12:35:00,19.71,19.72,19.71,19.72,208200.0,14.9227,14.9303,14.9227,14.9303,208200.0
2012-02-29 12:40:00,19.72,19.74,19.72,19.73,170100.0,14.9303,14.9454,14.9303,14.9379,170100.0
2012-02-29 12:45:00,19.73,19.74,19.72,19.73,173700.0,14.9379,14.9454,14.9303,14.9379,173700.0
2012-02-29 12:50:00,19.73,19.73,19.72,19.72,181800.0,14.9379,14.9379,14.9303,14.9303,181800.0
2012-02-29 12:55:00,19.72,19.73,19.72,19.72,84300.0,14.9303,14.9379,14.9303,14.9303,84300.0
2012-02-29 13:00:00,19.72,19.73,19.72,19.72,174000.0,14.9303,14.9379,14.9303,14.9303,174000.0
2012-02-29 13:05:00,19.72,19.72,19.72,19.72,103800.0,14.9303,14.9303,14.9303,14.9303,103800.0
2012-02-29 13:10:00,19.72,19.72,19.72,19.72,65700.0,14.9303,14.9303,14.9303,14.9303,65700.0
2012-02-29 13:15:00,19.72,19.72,19.7,19.71,217200.0,14.9303,14.9303,14.9152,14.9227,217200.0
2012-02-29 13:20:00,19.71,19.73,19.71,19.73,263100.0,14.9227,14.9379,14.9227,14.9379,263100.0
2012-02-29 13:25:00,19.73,19.75,19.73,19.75,190500.0,14.9379,14.953,14.9379,14.953,190500.0
2012-02-29 13:30:00,19.74,19.74,19.72,19.73,205800.0,14.9454,14.9454,14.9303,14.9379,205800.0
2012-02-29 13:35:00,19.73,19.73,19.7,19.7,169800.0,14.9379,14.9379,14.9152,14.9152,169800.0
2012-02-29 13:40:00,19.7,19.72,19.7,19.72,89700.0,14.9152,14.9303,14.9152,14.9303,89700.0
2012-02-29 13:45:00,19.72,19.73,19.72,19.72,88500.0,14.9303,14.9379,14.9303,14.9303,88500.0
2012-02-29 13:50:00,19.72,19.74,19.72,19.74,222600.0,14.9303,14.9454,14.9303,14.9454,222600.0
2012-02-29 13:55:00,19.74,19.75,19.74,19.74,117600.0,14.9454,14.953,14.9454,14.9454,117600.0
2012-02-29 14:00:00,19.74,19.74,19.73,19.73,126000.0,14.9454,14.9454,14.9379,14.9379,126000.0
2012-02-29 14:05:00,19.73,19.74,19.72,19.73,188700.0,14.9379,14.9454,14.9303,14.9379,188700.0
2012-02-29 14:10:00,19.73,19.74,19.71,19.71,357900.0,14.9379,14.9454,14.9227,14.9227,357900.0
2012-02-29 14:15:00,19.71,19.71,19.7,19.71,160500.0,14.9227,14.9227,14.9152,14.9227,160500.0
2012-02-29 14:20:00,19.71,19.73,19.71,19.72,164100.0,14.9227,14.9379,14.9227,14.9303,164100.0
2012-02-29 14:25:00,19.72,19.72,19.71,19.72,161700.0,14.9303,14.9303,14.9227,14.9303,161700.0
2012-02-29 14:30:00,19.72,19.74,19.72,19.72,283500.0,14.9303,14.9454,14.9303,14.9303,283500.0
2012-02-29 14:35:00,19.72,19.75,19.72,19.75,246900.0,14.9303,14.953,14.9303,14.953,246900.0
2012-02-29 14:40:00,19.75,19.75,19.73,19.75,444600.0,14.953,14.953,14.9379,14.953,444600.0
2012-02-29 14:45:00,19.75,19.77,19.75,19.77,367500.0,14.953,14.9682,14.953,14.9682,367500.0
2012-02-29 14:50:00,19.76,19.77,19.76,19.77,124800.0,14.9606,14.9682,14.9606,14.9682,124800.0
2012-02-29 14:55:00,19.76,19.77,19.76,19.76,350400.0,14.9606,14.9682,14.9606,14.9606,350400.0
2012-02-29 15:00:00,19.76,19.76,19.75,19.76,274800.0,14.9606,14.9606,14.953,14.9606,274800.0
2012-02-29 15:05:00,19.76,19.78,19.76,19.76,320400.0,14.9606,14.9757,14.9606,14.9606,320400.0
2012-02-29 15:10:00,19.76,19.76,19.75,19.75,378300.0,14.9606,14.9606,14.953,14.953,378300.0
2012-02-29 15:15:00,19.75,19.77,19.75,19.77,415200.0,14.953,14.9682,14.953,14.9682,415200.0
2012-02-29 15:20:00,19.76,19.77,19.76,19.77,196800.0,14.9606,14.9682,14.9606,14.9682,196800.0
2012-02-29 15:25:00,19.76,19.77,19.76,19.77,286200.0,14.9606,14.9682,14.9606,14.9682,286200.0
2012-02-29 15:30:00,19.77,19.77,19.74,19.74,495900.0,14.9682,14.9682,14.9454,14.9454,495900.0
2012-02-29 15:35:00,19.74,19.76,19.73,19.76,741600.0,14.9454,14.9606,14.9379,14.9606,741600.0
2012-02-29 15:40:00,19.76,19.77,19.74,19.75,860100.0,14.9606,14.9682,14.9454,14.953,860100.0
2012-02-29 15:45:00,19.74,19.75,19.73,19.74,965100.0,14.9454,14.953,14.9379,14.9454,965100.0
2012-02-29 15:50:00,19.74,19.74,19.72,19.73,847800.0,14.9454,14.9454,14.9303,14.9379,847800.0
2012-02-29 15:55:00,19.72,19.73,19.7,19.71,2600100.0,14.9303,14.9379,14.9152,14.9227,2600100.0
2012-03-01 09:30:00,19.79,19.81,19.71,19.73,1247700.0,14.9833,14.9984,14.9227,14.9379,1247700.0
2012-03-01 09:35:00,19.73,19.8,19.73,19.76,1088700.0,14.9379,14.9909,14.9379,14.9606,1088700.0
2012-03-01 09:40:00,19.76,19.79,19.76,19.78,408600.0,14.9606,14.9833,14.9606,14.9757,408600.0
2012-03-01 09:45:00,19.78,19.8,19.78,19.79,439800.0,14.9757,14.9909,14.9757,14.9833,439800.0
2012-03-01 09:50:00,19.79,19.8,19.79,19.8,591900.0,14.9833,14.9909,14.9833,14.9909,591900.0
2012-03-01 09:55:00,19.8,19.81,19.78,19.79,457800.0,14.9909,14.9984,14.9757,14.9833,457800.0
2012-03-01 10:00:00,19.79,19.79,19.73,19.74,788700.0,14.9833,14.9833,14.9379,14.9454,788700.0
2012-03-01 10:05:00,19.74,19.74,19.72,19.73,641100.0,14.9454,14.9454,14.9303,14.9379,641100.0
2012-03-01 10:10:00,19.72,19.73,19.71,19.72,726900.0,14.9303,14.9379,14.9227,14.9303,726900.0
2012-03-01 10:15:00,19.72,19.72,19.69,19.69,571500.0,14.9303,14.9303,14.9076,14.9076,571500.0
2012-03-01 10:20:00,19.69,19.71,19.69,19.71,247500.0,14.9076,14.9227,14.9076,14.9227,247500.0
2012-03-01 10:25:00,19.71,19.71,19.68,19.68,484200.0,14.9227,14.9227,14.9,14.9,484200.0
2012-03-01 10:30:00,19.69,19.71,19.68,19.71,348900.0,14.9076,14.9227,14.9,14.9227,348900.0
2012-03-01 10:35:00,19.71,19.73,19.71,19.73,463200.0,14.9227,14.9379,14.9227,14.9379,463200.0
2012-03-01 10:40:00,19.73,19.74,19.72,19.73,443700.0,14.9379,14.9454,14.9303,14.9379,443700.0
2012-03-01 10:45:00,19.73,19.73,19.72,19.72,123900.0,14.9379,14.9379,14.9303,14.9303,123900.0
2012-03-01 10:50:00,19.73,19.73,19.69,19.69,557400.0,14.9379,14.9379,14.9076,14.9076,557400.0
2012-03-01 10:55:00,19.69,19.71,19.69,19.71,261600.0,14.9076,14.9227,14.9076,14.9227,261600.0
2012-03-01 11:00:00,19.71,19.72,19.69,19.7,418200.0,14.9227,14.9303,14.9076,14.9152,418200.0
2012-03-01 11:05:00,19.7,19.71,19.7,19.7,591000.0,14.9152,14.9227,14.9152,14.9152,591000.0
2012-03-01 11:10:00,19.7,19.72,19.7,19.72,182700.0,14.9152,14.9303,14.9152,14.9303,182700.0
2012-03-01 11:15:00,19.72,19.72,19.71,19.72,253800.0,14.9303,14.9303,14.9227,14.9303,253800.0
2012-03-01 11:20:00,19.72,19.72,19.69,19.69,514500.0,14.9303,14.9303,14.9076,14.9076,514500.0
2012-03-01 11:25:00,19.69,19.69,19.66,19.66,1006800.0,14.9076,14.9076,14.8849,14.8849,1006800.0
2012-03-01 11:30:00,19.66,19.67,19.65,19.66,599700.0,14.8849,14.8924,14.8773,14.8849,599700.0
2012-03-01 11:35:00,19.66,19.67,19.64,19.65,780600.0,14.8849,14.8924,14.8697,14.8773,780600.0
2012-03-01 11:40:00,19.65,19.67,19.64,19.67,479700.0,14.8773,14.8924,14.8697,14.8924,479700.0
2012-03-01 11:45:00,19.67,19.68,19.66,19.68,510300.0,14.8924,14.9,14.8849,14.9,510300.0
2012-03-01 11:50:00,19.68,19.68,19.66,19.66,209400.0,14.9,14.9,14.8849,14.8849,209400.0
2012-03-01 11:55:00,19.67,19.68,19.66,19.66,234000.0,14.8924,14.9,14.8849,14.8849,234000.0
2012-03-01 12:00:00,19.66,19.67,19.66,19.66,174600.0,14.8849,14.8924,14.8849,14.8849,174600.0
2012-03-01 12:05:00,19.66,19.66,19.64,19.65,616800.0,14.8849,14.8849,14.8697,14.8773,616800.0
2012-03-01 12:10:00,19.65,19.65,19.63,19.64,1272600.0,14.8773,14.8773,14.8622,14.8697,1272600.0
2012-03-01 12:15:00,19.64,19.64,19.63,19.63,517200.0,14.8697,14.8697,14.8622,14.8622,517200.0
2012-03-01 12:20:00,19.63,19.64,19.62,19.64,480300.0,14.8622,14.8697,14.8546,14.8697,480300.0
2012-03-01 12:25:00,19.64,19.64,19.62,19.62,388200.0,14.8697,14.8697,14.8546,14.8546,388200.0
2012-03-01 12:30:00,19.62,19.63,19.62,19.62,183000.0,14.8546,14.8622,14.8546,14.8546,183000.0
2012-03-01 12:35:00,19.62,19.63,19.62,19.63,200400.0,14.8546,14.8622,14.8546,14.8622,200400.0
2012-03-01 12:40:00,19.63,19.63,19.61,19.61,298800.0,14.8622,14.8622,14.847,14.847,298800.0
2012-03-01 12:45:00,19.61,19.61,19.61,19.61,348000.0,14.847,14.847,14.847,14.847,348000.0
2012-03-01 12:50:00,19.61,19.62,19.61,19.61,394800.0,14.847,14.8546,14.847,14.847,394800.0
2012-03-01 12:55:00,19.61,19.62,19.61,19.61,399300.0,14.847,14.8546,14.847,14.847,399300.0
2012-03-01 13:00:00,19.61,19.62,19.61,19.62,221700.0,14.847,14.8546,14.847,14.8546,221700.0
2012-03-01 13:05:00,19.62,19.62,19.61,19.61,342600.0,14.8546,14.8546,14.847,14.847,342600.0
2012-03-01 13:10:00,19.61,19.62,19.6,19.61,733500.0,14.847,14.8546,14.8395,14.847,733500.0
2012-03-01 13:15:00,19.61,19.62,19.6,19.6,415500.0,14.847,14.8546,14.8395,14.8395,415500.0
2012-03-01 13:20:00,19.6,19.62,19.6,19.62,936900.0,14.8395,14.8546,14.8395,14.8546,936900.0
2012-03-01 13:25:00,19.62,19.62,19.59,19.6,514200.0,14.8546,14.8546,14.8319,14.8395,514200.0
2012-03-01 13:30:00,19.6,19.6,19.6,19.6,227100.0,14.8395,14.8395,14.8395,14.8395,227100.0
2012-03-01 13:35:00,19.6,19.6,19.6,19.6,138900.0,14.8395,14.8395,14.8395,14.8395,138900.0
2012-03-01 13:40:00,19.6,19.6,19.59,19.6,441900.0,14.8395,14.8395,14.8319,14.8395,441900.0
2012-03-01 13:45:00,19.6,19.6,19.59,19.6,171900.0,14.8395,14.8395,14.8319,14.8395,171900.0
2012-03-01 13:50:00,19.59,19.6,19.59,19.6,267000.0,14.8319,14.8395,14.8319,14.8395,267000.0
2012-03-01 13:55:00,19.59,19.6,19.59,19.6,182400.0,14.8319,14.8395,14.8319,14.8395,182400.0
2012-03-01 14:00:00,19.6,19.6,19.59,19.6,263700.0,14.8395,14.8395,14.8319,14.8395,263700.0
2012-03-01 14:05:00,19.59,19.6,19.59,19.6,995100.0,14.8319,14.8395,14.8319,14.8395,995100.0
2012-03-01 14:10:00,19.6,19.61,19.6,19.6,331500.0,14.8395,14.847,14.8395,14.8395,331500.0
2012-03-01 14:15:00,19.6,19.6,19.6,19.6,633000.0,14.8395,14.8395,14.8395,14.8395,633000.0
2012-03-01 14:20:00,19.6,19.6,19.57,19.57,551100.0,14.8395,14.8395,14.8167,14.8167,551100.0
2012-03-01 14:25:00,19.58,19.59,19.57,19.59,361200.0,14.8243,14.8319,14.8167,14.8319,361200.0
2012-03-01 14:30:00,19.59,19.6,19.58,19.6,458700.0,14.8319,14.8395,14.8243,14.8395,458700.0
2012-03-01 14:35:00,19.6,19.61,19.58,19.59,768900.0,14.8395,14.847,14.8243,14.8319,768900.0
2012-03-01 14:40:00,19.59,19.6,19.58,19.58,966900.0,14.8319,14.8395,14.8243,14.8243,966900.0
2012-03-01 14:45:00,19.58,19.58,19.57,19.57,938700.0,14.8243,14.8243,14.8167,14.8167,938700.0
2012-03-01 14:50:00,19.57,19.58,19.57,19.58,365100.0,14.8167,14.8243,14.8167,14.8243,365100.0
2012-03-01 14:55:00,19.58,19.58,19.57,19.58,271800.0,14.8243,14.8243,14.8167,14.8243,271800.0
2012-03-01 15:00:00,19.58,19.6,19.57,19.6,577500.0,14.8243,14.8395,14.8167,14.8395,577500.0
2012-03-01 15:05:00,19.59,19.6,19.59,19.6,254400.0,14.8319,14.8395,14.8319,14.8395,254400.0
2012-03-01 15:10:00,19.6,19.62,19.58,19.59,836400.0,14.8395,14.8546,14.8243,14.8319,836400.0
2012-03-01 15:15:00,19.58,19.59,19.57,19.57,859500.0,14.8243,14.8319,14.8167,14.8167,859500.0
2012-03-01 15:20:00,19.57,19.58,19.57,19.57,872100.0,14.8167,14.8243,14.8167,14.8167,872100.0
2012-03-01 15:25:00,19.57,19.6,19.57,19.59,560100.0,14.8167,14.8395,14.8167,14.8319,560100.0
2012-03-01 15:30:00,19.59,19.59,19.55,19.56,1020900.0,14.8319,14.8319,14.8016,14.8092,1020900.0
2012-03-01 15:35:00,19.56,19.57,19.55,19.56,971700.0,14.8092,14.8167,14.8016,14.8092,971700.0
2012-03-01 15:40:00,19.56,19.58,19.56,19.58,964200.0,14.8092,14.8243,14.8092,14.8243,964200.0
2012-03-01 15:45:00,19.58,19.61,19.58,19.6,1821900.0,14.8243,14.847,14.8243,14.8395,1821900.0
2012-03-01 15:50:00,19.6,19.61,19.59,19.6,1024800.0,14.8395,14.847,14.8319,14.8395,1024800.0
2012-03-01 15:55:00,19.6,19.62,19.59,19.61,2215200.0,14.8395,14.8546,14.8319,14.847,2215200.0
2012-03-02 09:30:00,19.66,19.66,19.61,19.63,685800.0,14.8849,14.8849,14.847,14.8622,685800.0
2012-03-02 09:35:00,19.63,19.65,19.62,19.64,373200.0,14.8622,14.8773,14.8546,14.8697,373200.0
2012-03-02 09:40:00,19.64,19.64,19.62,19.63,341400.0,14.8697,14.8697,14.8546,14.8622,341400.0
2012-03-02 09:45:00,19.63,19.64,19.62,19.63,300000.0,14.8622,14.8697,14.8546,14.8622,300000.0
2012-03-02 09:50:00,19.63,19.64,19.61,19.63,345300.0,14.8622,14.8697,14.847,14.8622,345300.0
2012-03-02 09:55:00,19.63,19.63,19.61,19.62,294300.0,14.8622,14.8622,14.847,14.8546,294300.0
2012-03-02 10:00:00,19.62,19.63,19.61,19.62,777900.0,14.8546,14.8622,14.847,14.8546,777900.0
2012-03-02 10:05:00,19.62,19.62,19.61,19.62,340200.0,14.8546,14.8546,14.847,14.8546,340200.0
2012-03-02 10:10:00,19.62,19.63,19.62,19.63,165000.0,14.8546,14.8622,14.8546,14.8622,165000.0
2012-03-02 10:15:00,19.63,19.65,19.63,19.65,419700.0,14.8622,14.8773,14.8622,14.8773,419700.0
2012-03-02 10:20:00,19.65,19.65,19.65,19.65,361800.0,14.8773,14.8773,14.8773,14.8773,361800.0
2012-03-02 10:25:00,19.65,19.65,19.64,19.65,414900.0,14.8773,14.8773,14.8697,14.8773,414900.0
2012-03-02 10:30:00,19.65,19.65,19.64,19.64,336300.0,14.8773,14.8773,14.8697,14.8697,336300.0
2012-03-02 10:35:00,19.64,19.65,19.64,19.65,245700.0,14.8697,14.8773,14.8697,14.8773,245700.0
2012-03-02 10:40:00,19.65,19.65,19.64,19.65,253800.0,14.8773,14.8773,14.8697,14.8773,253800.0
2012-03-02 10:45:00,19.65,19.65,19.64,19.65,472200.0,14.8773,14.8773,14.8697,14.8773,472200.0
2012-03-02 10:50:00,19.65,19.65,19.65,19.65,215400.0,14.8773,14.8773,14.8773,14.8773,215400.0
2012-03-02 10:55:00,19.65,19.65,19.63,19.64,368400.0,14.8773,14.8773,14.8622,14.8697,368400.0
2012-03-02 11:00:00,19.64,19.65,19.63,19.64,290700.0,14.8697,14.8773,14.8622,14.8697,290700.0
2012-03-02 11:05:00,19.64,19.66,19.63,19.66,554400.0,14.8697,14.8849,14.8622,14.8849,554400.0
2012-03-02 11:10:00,19.66,19.67,19.64,19.64,417000.0,14.8849,14.8924,14.8697,14.8697,417000.0
2012-03-02 11:15:00,19.64,19.65,19.64,19.65,190200.0,14.8697,14.8773,14.8697,14.8773,190200.0
2012-03-02 11:20:00,19.65,19.66,19.64,19.64,368700.0,14.8773,14.8849,14.8697,14.8697,368700.0
2012-03-02 11:25:00,19.64,19.65,19.64,19.65,167100.0,14.8697,14.8773,14.8697,14.8773,167100.0
2012-03-02 11:30:00,19.65,19.65,19.64,19.64,120000.0,14.8773,14.8773,14.8697,14.8697,120000.0
2012-03-02 11:35:00,19.64,19.65,19.64,19.65,301500.0,14.8697,14.8773,14.8697,14.8773,301500.0
2012-03-02 11:40:00,19.64,19.65,19.62,19.62,623100.0,14.8697,14.8773,14.8546,14.8546,623100.0
2012-03-02 11:45:00,19.62,19.62,19.61,19.62,276000.0,14.8546,14.8546,14.847,14.8546,276000.0
2012-03-02 11:50:00,19.62,19.62,19.61,19.61,465300.0,14.8546,14.8546,14.847,14.847,465300.0
2012-03-02 11:55:00,19.62,19.62,19.61,19.62,227400.0,14.8546,14.8546,14.847,14.8546,227400.0
2012-03-02 12:00:00,19.61,19.62,19.61,19.62,228900.0,14.847,14.8546,14.847,14.8546,228900.0
2012-03-02 12:05:00,19.61,19.62,19.61,19.62,128400.0,14.847,14.8546,14.847,14.8546,128400.0
2012-03-02 12:10:00,19.62,19.62,19.61,19.61,208200.0,14.8546,14.8546,14.847,14.847,208200.0
2012-03-02 12:15:00,19.62,19.62,19.61,19.61,218400.0,14.8546,14.8546,14.847,14.847,218400.0
2012-03-02 12:20:00,19.61,19.61,19.6,19.61,419700.0,14.847,14.847,14.8395,14.847,419700.0
2012-03-02 12:25:00,19.6,19.62,19.6,19.61,223500.0,14.8395,14.8546,14.8395,14.847,223500.0
2012-03-02 12:30:00,19.61,19.63,19.61,19.63,101400.0,14.847,14.8622,14.847,14.8622,101400.0
2012-03-02 12:35:00,19.63,19.63,19.62,19.62,269400.0,14.8622,14.8622,14.8546,14.8546,269400.0
2012-03-02 12:40:00,19.62,19.62,19.61,19.61,79500.0,14.8546,14.8546,14.847,14.847,79500.0
2012-03-02 12:45:00,19.61,19.62,19.61,19.62,244500.0,14.847,14.8546,14.847,14.8546,244500.0
2012-03-02 12:50:00,19.62,19.62,19.61,19.61,379500.0,14.8546,14.8546,14.847,14.847,379500.0
2012-03-02 12:55:00,19.62,19.63,19.61,19.62,311400.0,14.8546,14.8622,14.847,14.8546,311400.0
2012-03-02 13:00:00,19.62,19.62,19.61,19.61,100800.0,14.8546,14.8546,14.847,14.847,100800.0
2012-03-02 13:05:00,19.61,19.63,19.61,19.63,240300.0,14.847,14.8622,14.847,14.8622,240300.0
2012-03-02 13:10:00,19.63,19.64,19.62,19.63,511500.0,14.8622,14.8697,14.8546,14.8622,511500.0
2012-03-02 13:15:00,19.62,19.65,19.62,19.65,200700.0,14.8546,14.8773,14.8546,14.8773,200700.0
2012-03-02 13:20:00,19.65,19.66,19.64,19.64,382500.0,14.8773,14.8849,14.8697,14.8697,382500.0
2012-03-02 13:25:00,19.64,19.65,19.63,19.63,309000.0,14.8697,14.8773,14.8622,14.8622,309000.0
2012-03-02 13:30:00,19.63,19.65,19.63,19.65,262500.0,14.8622,14.8773,14.8622,14.8773,262500.0
2012-03-02 13:35:00,19.65,19.67,19.65,19.67,135300.0,14.8773,14.8924,14.8773,14.8924,135300.0
2012-03-02 13:40:00,19.66,19.67,19.66,19.66,133200.0,14.8849,14.8924,14.8849,14.8849,133200.0
2012-03-02 13:45:00,19.66,19.68,19.66,19.68,387600.0,14.8849,14.9,14.8849,14.9,387600.0
2012-03-02 13:50:00,19.67,19.69,19.67,19.69,187500.0,14.8924,14.9076,14.8924,14.9076,187500.0
2012-03-02 13:55:00,19.69,19.69,19.68,19.68,440400.0,14.9076,14.9076,14.9,14.9,440400.0
2012-03-02 14:00:00,19.68,19.69,19.68,19.68,288000.0,14.9,14.9076,14.9,14.9,288000.0
2012-03-02 14:05:00,19.68,19.69,19.68,19.68,458400.0,14.9,14.9076,14.9,14.9,458400.0
2012-03-02 14:10:00,19.68,19.69,19.68,19.69,134100.0,14.9,14.9076,14.9,14.9076,134100.0
2012-03-02 14:15:00,19.69,19.72,19.69,19.72,431100.0,14.9076,14.9303,14.9076,14.9303,431100.0
2012-03-02 14:20:00,19.72,19.72,19.7,19.7,180600.0,14.9303,14.9303,14.9152,14.9152,180600.0
2012-03-02 14:25:00,19.7,19.71,19.7,19.71,164400.0,14.9152,14.9227,14.9152,14.9227,164400.0
2012-03-02 14:30:00,19.71,19.73,19.71,19.73,220800.0,14.9227,14.9379,14.9227,14.9379,220800.0
2012-03-02 14:35:00,19.73,19.74,19.72,19.74,153300.0,14.9379,14.9454,14.9303,14.9454,153300.0
2012-03-02 14:40:00,19.73,19.75,19.73,19.75,294600.0,14.9379,14.953,14.9379,14.953,294600.0
2012-03-02 14:45:00,19.75,19.76,19.74,19.74,273300.0,14.953,14.9606,14.9454,14.9454,273300.0
2012-03-02 14:50:00,19.74,19.74,19.73,19.73,285900.0,14.9454,14.9454,14.9379,14.9379,285900.0
2012-03-02 14:55:00,19.74,19.74,19.71,19.72,366900.0,14.9454,14.9454,14.9227,14.9303,366900.0
2012-03-02 15:00:00,19.72,19.73,19.71,19.72,293100.0,14.9303,14.9379,14.9227,14.9303,293100.0
2012-03-02 15:05:00,19.71,19.72,19.71,19.71,363000.0,14.9227,14.9303,14.9227,14.9227,363000.0
2012-03-02 15:10:00,19.71,19.71,19.7,19.7,173400.0,14.9227,14.9227,14.9152,14.9152,173400.0
2012-03-02 15:15:00,19.7,19.71,19.7,19.71,328500.0,14.9152,14.9227,14.9152,14.9227,328500.0
2012-03-02 15:20:00,19.7,19.73,19.7,19.73,266100.0,14.9152,14.9379,14.9152,14.9379,266100.0
2012-03-02 15:25:00,19.73,19.75,19.73,19.75,304800.0,14.9379,14.953,14.9379,14.953,304800.0
2012-03-02 15:30:00,19.74,19.75,19.73,19.73,290700.0,14.9454,14.953,14.9379,14.9379,290700.0
2012-03-02 15:35:00,19.73,19.74,19.7,19.71,534000.0,14.9379,14.9454,14.9152,14.9227,534000.0
2012-03-02 15:40:00,19.71,19.73,19.71,19.71,509100.0,14.9227,14.9379,14.9227,14.9227,509100.0
2012-03-02 15:45:00,19.71,19.72,19.68,19.68,739200.0,14.9227,14.9303,14.9,14.9,739200.0
2012-03-02 15:50:00,19.69,19.69,19.67,19.67,723000.0,14.9076,14.9076,14.8924,14.8924,723000.0
2012-03-02 15:55:00,19.67,19.69,19.66,19.68,2154900.0,14.8924,14.9076,14.8849,14.9,2154900.0
2012-03-05 09:30:00,19.66,19.67,19.58,19.62,800100.0,14.8849,14.8924,14.8243,14.8546,800100.0
2012-03-05 09:35:00,19.62,19.65,19.61,19.63,509700.0,14.8546,14.8773,14.847,14.8622,509700.0
2012-03-05 09:40:00,19.63,19.66,19.62,19.63,444900.0,14.8622,14.8849,14.8546,14.8622,444900.0
2012-03-05 09:45:00,19.63,19.66,19.63,19.65,588900.0,14.8622,14.8849,14.8622,14.8773,588900.0
2012-03-05 09:50:00,19.65,19.65,19.63,19.64,855000.0,14.8773,14.8773,14.8622,14.8697,855000.0
2012-03-05 09:55:00,19.64,19.65,19.64,19.65,459300.0,14.8697,14.8773,14.8697,14.8773,459300.0
2012-03-05 10:00:00,19.64,19.66,19.64,19.64,853800.0,14.8697,14.8849,14.8697,14.8697,853800.0
2012-03-05 10:05:00,19.65,19.65,19.64,19.65,411000.0,14.8773,14.8773,14.8697,14.8773,411000.0
2012-03-05 10:10:00,19.65,19.65,19.64,19.65,443700.0,14.8773,14.8773,14.8697,14.8773,443700.0
2012-03-05 10:15:00,19.65,19.65,19.63,19.65,394500.0,14.8773,14.8773,14.8622,14.8773,394500.0
2012-03-05 10:20:00,19.65,19.65,19.63,19.64,488700.0,14.8773,14.8773,14.8622,14.8697,488700.0
2012-03-05 10:25:00,19.64,19.65,19.63,19.64,956100.0,14.8697,14.8773,14.8622,14.8697,956100.0
2012-03-05 10:30:00,19.64,19.64,19.63,19.63,620400.0,14.8697,14.8697,14.8622,14.8622,620400.0
2012-03-05 10:35:00,19.63,19.65,19.63,19.65,333000.0,14.8622,14.8773,14.8622,14.8773,333000.0
2012-03-05 10:40:00,19.65,19.67,19.64,19.67,720300.0,14.8773,14.8924,14.8697,14.8924,720300.0
2012-03-05 10:45:00,19.67,19.71,19.67,19.69,588600.0,14.8924,14.9227,14.8924,14.9076,588600.0
2012-03-05 10:50:00,19.69,19.7,19.69,19.69,291900.0,14.9076,14.9152,14.9076,14.9076,291900.0
2012-03-05 10:55:00,19.69,19.73,19.69,19.73,828000.0,14.9076,14.9379,14.9076,14.9379,828000.0
2012-03-05 11:00:00,19.73,19.74,19.73,19.73,470700.0,14.9379,14.9454,14.9379,14.9379,470700.0
2012-03-05 11:05:00,19.73,19.74,19.72,19.74,392700.0,14.9379,14.9454,14.9303,14.9454,392700.0
2012-03-05 11:10:00,19.74,19.76,19.74,19.75,498600.0,14.9454,14.9606,14.9454,14.953,498600.0
2012-03-05 11:15:00,19.74,19.75,19.71,19.71,566100.0,14.9454,14.953,14.9227,14.9227,566100.0
2012-03-05 11:20:00,19.71,19.74,19.7,19.72,306300.0,14.9227,14.9454,14.9152,14.9303,306300.0
2012-03-05 11:25:00,19.73,19.74,19.72,19.73,451500.0,14.9379,14.9454,14.9303,14.9379,451500.0
2012-03-05 11:30:00,19.73,19.74,19.72,19.73,145800.0,14.9379,14.9454,14.9303,14.9379,145800.0
2012-03-05 11:35:00,19.73,19.74,19.73,19.73,299100.0,14.9379,14.9454,14.9379,14.9379,299100.0
2012-03-05 11:40:00,19.73,19.74,19.73,19.73,339000.0,14.9379,14.9454,14.9379,14.9379,339000.0
2012-03-05 11:45:00,19.73,19.75,19.73,19.74,334200.0,14.9379,14.953,14.9379,14.9454,334200.0
2012-03-05 11:50:00,19.75,19.76,19.74,19.76,256500.0,14.953,14.9606,14.9454,14.9606,256500.0
2012-03-05 11:55:00,19.76,19.77,19.76,19.77,200700.0,14.9606,14.9682,14.9606,14.9682,200700.0
2012-03-05 12:00:00,19.77,19.77,19.73,19.73,316500.0,14.9682,14.9682,14.9379,14.9379,316500.0
2012-03-05 12:05:00,19.73,19.75,19.73,19.75,155700.0,14.9379,14.953,14.9379,14.953,155700.0
2012-03-05 12:10:00,19.75,19.76,19.74,19.75,212700.0,14.953,14.9606,14.9454,14.953,212700.0
2012-03-05 12:15:00,19.75,19.75,19.75,19.75,75300.0,14.953,14.953,14.953,14.953,75300.0
2012-03-05 12:20:00,19.75,19.77,19.75,19.77,284700.0,14.953,14.9682,14.953,14.9682,284700.0
2012-03-05 12:25:00,19.77,19.77,19.76,19.76,160500.0,14.9682,14.9682,14.9606,14.9606,160500.0
2012-03-05 12:30:00,19.76,19.77,19.76,19.76,297900.0,14.9606,14.9682,14.9606,14.9606,297900.0
2012-03-05 12:35:00,19.76,19.77,19.76,19.76,183900.0,14.9606,14.9682,14.9606,14.9606,183900.0
2012-03-05 12:40:00,19.76,19.77,19.76,19.76,324000.0,14.9606,14.9682,14.9606,14.9606,324000.0
2012-03-05 12:45:00,19.76,19.76,19.76,19.76,153600.0,14.9606,14.9606,14.9606,14.9606,153600.0
2012-03-05 12:50:00,19.76,19.77,19.75,19.75,383400.0,14.9606,14.9682,14.953,14.953,383400.0
2012-03-05 12:55:00,19.75,19.77,19.75,19.77,270600.0,14.953,14.9682,14.953,14.9682,270600.0
2012-03-05 13:00:00,19.77,19.78,19.76,19.78,163200.0,14.9682,14.9757,14.9606,14.9757,163200.0
2012-03-05 13:05:00,19.78,19.78,19.77,19.78,195300.0,14.9757,14.9757,14.9682,14.9757,195300.0
2012-03-05 13:10:00,19.78,19.79,19.77,19.78,258300.0,14.9757,14.9833,14.9682,14.9757,258300.0
2012-03-05 13:15:00,19.78,19.79,19.78,19.79,290700.0,14.9757,14.9833,14.9757,14.9833,290700.0
2012-03-05 13:20:00,19.79,19.79,19.78,19.79,155400.0,14.9833,14.9833,14.9757,14.9833,155400.0
2012-03-05 13:25:00,19.79,19.8,19.79,19.79,95100.0,14.9833,14.9909,14.9833,14.9833,95100.0
2012-03-05 13:30:00,19.79,19.8,19.79,19.8,167100.0,14.9833,14.9909,14.9833,14.9909,167100.0
2012-03-05 13:35:00,19.8,19.8,19.8,19.8,135900.0,14.9909,14.9909,14.9909,14.9909,135900.0
2012-03-05 13:40:00,19.8,19.81,19.8,19.81,391200.0,14.9909,14.9984,14.9909,14.9984,391200.0
2012-03-05 13:45:00,19.81,19.81,19.79,19.8,221400.0,14.9984,14.9984,14.9833,14.9909,221400.0
2012-03-05 13:50:00,19.8,19.81,19.8,19.81,202200.0,14.9909,14.9984,14.9909,14.9984,202200.0
2012-03-05 13:55:00,19.81,19.82,19.8,19.81,249900.0,14.9984,15.006,14.9909,14.9984,249900.0
2012-03-05 14:00:00,19.82,19.82,19.81,19.82,120900.0,15.006,15.006,14.9984,15.006,120900.0
2012-03-05 14:05:00,19.82,19.83,19.82,19.83,243000.0,15.006,15.0136,15.006,15.0136,243000.0
2012-03-05 14:10:00,19.82,19.83,19.82,19.83,166200.0,15.006,15.0136,15.006,15.0136,166200.0
2012-03-05 14:15:00,19.83,19.84,19.83,19.83,189300.0,15.0136,15.0212,15.0136,15.0136,189300.0
2012-03-05 14:20:00,19.83,19.84,19.82,19.83,382200.0,15.0136,15.0212,15.006,15.0136,382200.0
2012-03-05 14:25:00,19.83,19.84,19.82,19.84,225000.0,15.0136,15.0212,15.006,15.0212,225000.0
2012-03-05 14:30:00,19.84,19.84,19.82,19.83,119400.0,15.0212,15.0212,15.006,15.0136,119400.0
2012-03-05 14:35:00,19.83,19.84,19.82,19.84,139200.0,15.0136,15.0212,15.006,15.0212,139200.0
2012-03-05 14:40:00,19.84,19.85,19.84,19.85,169800.0,15.0212,15.0287,15.0212,15.0287,169800.0
2012-03-05 14:45:00,19.85,19.86,19.84,19.84,224400.0,15.0287,15.0363,15.0212,15.0212,224400.0
2012-03-05 14:50:00,19.84,19.85,19.84,19.85,143100.0,15.0212,15.0287,15.0212,15.0287,143100.0
2012-03-05 14:55:00,19.85,19.86,19.85,19.85,315300.0,15.0287,15.0363,15.0287,15.0287,315300.0
2012-03-05 15:00:00,19.85,19.85,19.85,19.85,167700.0,15.0287,15.0287,15.0287,15.0287,167700.0
2012-03-05 15:05:00,19.85,19.85,19.83,19.83,260100.0,15.0287,15.0287,15.0136,15.0136,260100.0
2012-03-05 15:10:00,19.83,19.84,19.83,19.83,92400.0,15.0136,15.0212,15.0136,15.0136,92400.0
2012-03-05 15:15:00,19.83,19.84,19.82,19.84,389400.0,15.0136,15.0212,15.006,15.0212,389400.0
2012-03-05 15:20:00,19.84,19.85,19.84,19.84,242400.0,15.0212,15.0287,15.0212,15.0212,242400.0
2012-03-05 15:25:00,19.84,19.84,19.83,19.84,319500.0,15.0212,15.0212,15.0136,15.0212,319500.0
2012-03-05 15:30:00,19.84,19.84,19.84,19.84,96600.0,15.0212,15.0212,15.0212,15.0212,96600.0
2012-03-05 15:35:00,19.84,19.84,19.84,19.84,240300.0,15.0212,15.0212,15.0212,15.0212,240300.0
2012-03-05 15:40:00,19.84,19.84,19.81,19.81,476100.0,15.0212,15.0212,14.9984,14.9984,476100.0
2012-03-05 15:45:00,19.81,19.82,19.8,19.81,586200.0,14.9984,15.006,14.9909,14.9984,586200.0
2012-03-05 15:50:00,19.81,19.81,19.79,19.79,554700.0,14.9984,14.9984,14.9833,14.9833,554700.0
2012-03-05 15:55:00,19.79,19.8,19.78,19.8,1434300.0,14.9833,14.9909,14.9757,14.9909,1434300.0
2012-03-06 09:30:00,19.68,19.69,19.65,19.65,856200.0,14.9,14.9076,14.8773,14.8773,856200.0
2012-03-06 09:35:00,19.65,19.69,19.65,19.66,688800.0,14.8773,14.9076,14.8773,14.8849,688800.0
2012-03-06 09:40:00,19.66,19.69,19.64,19.68,446400.0,14.8849,14.9076,14.8697,14.9,446400.0
2012-03-06 09:45:00,19.68,19.73,19.67,19.72,342300.0,14.9,14.9379,14.8924,14.9303,342300.0
2012-03-06 09:50:00,19.72,19.73,19.7,19.72,348900.0,14.9303,14.9379,14.9152,14.9303,348900.0
2012-03-06 09:55:00,19.71,19.72,19.71,19.72,132300.0,14.9227,14.9303,14.9227,14.9303,132300.0
2012-03-06 10:00:00,19.71,19.72,19.69,19.71,564600.0,14.9227,14.9303,14.9076,14.9227,564600.0
2012-03-06 10:05:00,19.71,19.72,19.69,19.71,473100.0,14.9227,14.9303,14.9076,14.9227,473100.0
2012-03-06 10:10:00,19.71,19.72,19.71,19.72,291600.0,14.9227,14.9303,14.9227,14.9303,291600.0
2012-03-06 10:15:00,19.72,19.72,19.7,19.71,297600.0,14.9303,14.9303,14.9152,14.9227,297600.0
2012-03-06 10:20:00,19.71,19.71,19.68,19.69,352200.0,14.9227,14.9227,14.9,14.9076,352200.0
2012-03-06 10:25:00,19.68,19.7,19.68,19.69,208800.0,14.9,14.9152,14.9,14.9076,208800.0
2012-03-06 10:30:00,19.69,19.7,19.68,19.69,244500.0,14.9076,14.9152,14.9,14.9076,244500.0
2012-03-06 10:35:00,19.69,19.69,19.67,19.69,185700.0,14.9076,14.9076,14.8924,14.9076,185700.0
2012-03-06 10:40:00,19.69,19.71,19.68,19.68,189900.0,14.9076,14.9227,14.9,14.9,189900.0
2012-03-06 10:45:00,19.68,19.69,19.66,19.67,345900.0,14.9,14.9076,14.8849,14.8924,345900.0
2012-03-06 10:50:00,19.67,19.67,19.63,19.64,337200.0,14.8924,14.8924,14.8622,14.8697,337200.0
2012-03-06 10:55:00,19.64,19.65,19.63,19.64,212100.0,14.8697,14.8773,14.8622,14.8697,212100.0
2012-03-06 11:00:00,19.64,19.66,19.64,19.66,286200.0,14.8697,14.8849,14.8697,14.8849,286200.0
2012-03-06 11:05:00,19.66,19.67,19.66,19.66,147000.0,14.8849,14.8924,14.8849,14.8849,147000.0
2012-03-06 11:10:00,19.67,19.67,19.64,19.64,586800.0,14.8924,14.8924,14.8697,14.8697,586800.0
2012-03-06 11:15:00,19.64,19.64,19.64,19.64,174300.0,14.8697,14.8697,14.8697,14.8697,174300.0
2012-03-06 11:20:00,19.64,19.65,19.63,19.63,507600.0,14.8697,14.8773,14.8622,14.8622,507600.0
2012-03-06 11:25:00,19.63,19.65,19.63,19.64,273300.0,14.8622,14.8773,14.8622,14.8697,273300.0
2012-03-06 11:30:00,19.64,19.64,19.62,19.62,213900.0,14.8697,14.8697,14.8546,14.8546,213900.0
2012-03-06 11:35:00,19.63,19.63,19.62,19.62,101700.0,14.8622,14.8622,14.8546,14.8546,101700.0
2012-03-06 11:40:00,19.62,19.62,19.61,19.62,222600.0,14.8546,14.8546,14.847,14.8546,222600.0
2012-03-06 11:45:00,19.62,19.62,19.59,19.6,223200.0,14.8546,14.8546,14.8319,14.8395,223200.0
2012-03-06 11:50:00,19.6,19.62,19.6,19.61,559200.0,14.8395,14.8546,14.8395,14.847,559200.0
2012-03-06 11:55:00,19.61,19.62,19.61,19.61,115800.0,14.847,14.8546,14.847,14.847,115800.0
2012-03-06 12:00:00,19.61,19.62,19.61,19.62,207000.0,14.847,14.8546,14.847,14.8546,207000.0
2012-03-06 12:05:00,19.62,19.64,19.61,19.63,284100.0,14.8546,14.8697,14.847,14.8622,284100.0
2012-03-06 12:10:00,19.63,19.64,19.63,19.63,155400.0,14.8622,14.8697,14.8622,14.8622,155400.0
2012-03-06 12:15:00,19.63,19.63,19.6,19.6,370800.0,14.8622,14.8622,14.8395,14.8395,370800.0
2012-03-06 12:20:00,19.6,19.61,19.59,19.59,238800.0,14.8395,14.847,14.8319,14.8319,238800.0
2012-03-06 12:25:00,19.59,19.59,19.58,19.59,306300.0,14.8319,14.8319,14.8243,14.8319,306300.0
2012-03-06 12:30:00,19.59,19.6,19.59,19.6,196200.0,14.8319,14.8395,14.8319,14.8395,196200.0
2012-03-06 12:35:00,19.6,19.61,19.6,19.61,139800.0,14.8395,14.847,14.8395,14.847,139800.0
2012-03-06 12:40:00,19.61,19.62,19.61,19.62,196800.0,14.847,14.8546,14.847,14.8546,196800.0
2012-03-06 12:45:00,19.62,19.63,19.61,19.62,139500.0,14.8546,14.8622,14.847,14.8546,139500.0
2012-03-06 12:50:00,19.62,19.63,19.62,19.63,124800.0,14.8546,14.8622,14.8546,14.8622,124800.0
2012-03-06 12:55:00,19.63,19.64,19.63,19.63,218100.0,14.8622,14.8697,14.8622,14.8622,218100.0
2012-03-06 13:00:00,19.63,19.63,19.62,19.63,221400.0,14.8622,14.8622,14.8546,14.8622,221400.0
2012-03-06 13:05:00,19.63,19.64,19.63,19.64,166500.0,14.8622,14.8697,14.8622,14.8697,166500.0
2012-03-06 13:10:00,19.64,19.64,19.63,19.64,363000.0,14.8697,14.8697,14.8622,14.8697,363000.0
2012-03-06 13:15:00,19.64,19.64,19.62,19.63,741900.0,14.8697,14.8697,14.8546,14.8622,741900.0
2012-03-06 13:20:00,19.63,19.64,19.63,19.64,194100.0,14.8622,14.8697,14.8622,14.8697,194100.0
2012-03-06 13:25:00,19.64,19.65,19.64,19.65,215100.0,14.8697,14.8773,14.8697,14.8773,215100.0
2012-03-06 13:30:00,19.65,19.67,19.65,19.67,155400.0,14.8773,14.8924,14.8773,14.8924,155400.0
2012-03-06 13:35:00,19.67,19.68,19.67,19.68,160500.0,14.8924,14.9,14.8924,14.9,160500.0
2012-03-06 13:40:00,19.68,19.69,19.67,19.68,245400.0,14.9,14.9076,14.8924,14.9,245400.0
2012-03-06 13:45:00,19.68,19.69,19.67,19.69,204600.0,14.9,14.9076,14.8924,14.9076,204600.0
2012-03-06 13:50:00,19.69,19.7,19.68,19.7,86700.0,14.9076,14.9152,14.9,14.9152,86700.0
2012-03-06 13:55:00,19.7,19.7,19.69,19.69,141600.0,14.9152,14.9152,14.9076,14.9076,141600.0
2012-03-06 14:00:00,19.69,19.74,19.69,19.74,640500.0,14.9076,14.9454,14.9076,14.9454,640500.0
2012-03-06 14:05:00,19.74,19.74,19.72,19.72,279000.0,14.9454,14.9454,14.9303,14.9303,279000.0
2012-03-06 14:10:00,19.72,19.72,19.7,19.7,209100.0,14.9303,14.9303,14.9152,14.9152,209100.0
2012-03-06 14:15:00,19.71,19.72,19.7,19.7,260700.0,14.9227,14.9303,14.9152,14.9152,260700.0
2012-03-06 14:20:00,19.7,19.73,19.7,19.73,231900.0,14.9152,14.9379,14.9152,14.9379,231900.0
2012-03-06 14:25:00,19.73,19.73,19.7,19.7,197700.0,14.9379,14.9379,14.9152,14.9152,197700.0
2012-03-06 14:30:00,19.7,19.72,19.7,19.7,315300.0,14.9152,14.9303,14.9152,14.9152,315300.0
2012-03-06 14:35:00,19.7,19.7,19.69,19.7,268200.0,14.9152,14.9152,14.9076,14.9152,268200.0
2012-03-06 14:40:00,19.7,19.7,19.69,19.7,237900.0,14.9152,14.9152,14.9076,14.9152,237900.0
2012-03-06 14:45:00,19.7,19.7,19.67,19.68,713400.0,14.9152,14.9152,14.8924,14.9,713400.0
2012-03-06 14:50:00,19.68,19.7,19.68,19.69,189000.0,14.9,14.9152,14.9,14.9076,189000.0
2012-03-06 14:55:00,19.7,19.7,19.69,19.7,311400.0,14.9152,14.9152,14.9076,14.9152,311400.0
2012-03-06 15:00:00,19.7,19.7,19.69,19.7,225300.0,14.9152,14.9152,14.9076,14.9152,225300.0
2012-03-06 15:05:00,19.7,19.7,19.7,19.7,143700.0,14.9152,14.9152,14.9152,14.9152,143700.0
2012-03-06 15:10:00,19.7,19.7,19.69,19.69,206700.0,14.9152,14.9152,14.9076,14.9076,206700.0
2012-03-06 15:15:00,19.69,19.7,19.69,19.7,249000.0,14.9076,14.9152,14.9076,14.9152,249000.0
2012-03-06 15:20:00,19.7,19.7,19.69,19.7,320100.0,14.9152,14.9152,14.9076,14.9152,320100.0
2012-03-06 15:25:00,19.7,19.71,19.68,19.68,1097700.0,14.9152,14.9227,14.9,14.9,1097700.0
2012-03-06 15:30:00,19.68,19.69,19.65,19.66,574500.0,14.9,14.9076,14.8773,14.8849,574500.0
2012-03-06 15:35:00,19.66,19.67,19.65,19.66,391800.0,14.8849,14.8924,14.8773,14.8849,391800.0
2012-03-06 15:40:00,19.66,19.68,19.66,19.66,361800.0,14.8849,14.9,14.8849,14.8849,361800.0
2012-03-06 15:45:00,19.66,19.67,19.66,19.67,390000.0,14.8849,14.8924,14.8849,14.8924,390000.0
2012-03-06 15:50:00,19.66,19.66,19.64,19.65,479700.0,14.8849,14.8849,14.8697,14.8773,479700.0
2012-03-06 15:55:00,19.64,19.67,19.64,19.66,1086000.0,14.8697,14.8924,14.8697,14.8849,1086000.0
2012-03-07 09:30:00,19.7,19.81,19.7,19.8,810600.0,14.9152,14.9984,14.9152,14.9909,810600.0
2012-03-07 09:35:00,19.8,19.84,19.8,19.83,716700.0,14.9909,15.0212,14.9909,15.0136,716700.0
2012-03-07 09:40:00,19.83,19.85,19.79,19.8,466200.0,15.0136,15.0287,14.9833,14.9909,466200.0
2012-03-07 09:45:00,19.8,19.81,19.78,19.81,808800.0,14.9909,14.9984,14.9757,14.9984,808800.0
2012-03-07 09:50:00,19.81,19.83,19.8,19.83,361800.0,14.9984,15.0136,14.9909,15.0136,361800.0
2012-03-07 09:55:00,19.83,19.84,19.82,19.83,219600.0,15.0136,15.0212,15.006,15.0136,219600.0
2012-03-07 10:00:00,19.83,19.84,19.82,19.84,384900.0,15.0136,15.0212,15.006,15.0212,384900.0
2012-03-07 10:05:00,19.84,19.85,19.8,19.8,485100.0,15.0212,15.0287,14.9909,14.9909,485100.0
2012-03-07 10:10:00,19.8,19.83,19.8,19.83,448500.0,14.9909,15.0136,14.9909,15.0136,448500.0
2012-03-07 10:15:00,19.83,19.86,19.83,19.84,436500.0,15.0136,15.0363,15.0136,15.0212,436500.0
2012-03-07 10:20:00,19.84,19.84,19.8,19.8,488700.0,15.0212,15.0212,14.9909,14.9909,488700.0
2012-03-07 10:25:00,19.8,19.85,19.79,19.83,738900.0,14.9909,15.0287,14.9833,15.0136,738900.0
2012-03-07 10:30:00,19.83,19.83,19.81,19.83,469500.0,15.0136,15.0136,14.9984,15.0136,469500.0
2012-03-07 10:35:00,19.83,19.86,19.82,19.85,1234200.0,15.0136,15.0363,15.006,15.0287,1234200.0
2012-03-07 10:40:00,19.85,19.86,19.84,19.84,375000.0,15.0287,15.0363,15.0212,15.0212,375000.0
2012-03-07 10:45:00,19.84,19.88,19.84,19.86,491400.0,15.0212,15.0514,15.0212,15.0363,491400.0
2012-03-07 10:50:00,19.86,19.87,19.81,19.83,522600.0,15.0363,15.0439,14.9984,15.0136,522600.0
2012-03-07 10:55:00,19.83,19.83,19.81,19.83,353700.0,15.0136,15.0136,14.9984,15.0136,353700.0
2012-03-07 11:00:00,19.83,19.86,19.83,19.84,249000.0,15.0136,15.0363,15.0136,15.0212,249000.0
2012-03-07 11:05:00,19.84,19.86,19.83,19.85,327000.0,15.0212,15.0363,15.0136,15.0287,327000.0
2012-03-07 11:10:00,19.85,19.87,19.84,19.86,302400.0,15.0287,15.0439,15.0212,15.0363,302400.0
2012-03-07 11:15:00,19.87,19.87,19.84,19.85,282900.0,15.0439,15.0439,15.0212,15.0287,282900.0
2012-03-07 11:20:00,19.85,19.88,19.85,19.86,449400.0,15.0287,15.0514,15.0287,15.0363,449400.0
2012-03-07 11:25:00,19.86,19.87,19.84,19.85,343500.0,15.0363,15.0439,15.0212,15.0287,343500.0
2012-03-07 11:30:00,19.85,19.86,19.85,19.86,163200.0,15.0287,15.0363,15.0287,15.0363,163200.0
2012-03-07 11:35:00,19.86,19.86,19.83,19.83,278100.0,15.0363,15.0363,15.0136,15.0136,278100.0
2012-03-07 11:40:00,19.83,19.84,19.83,19.84,1014300.0,15.0136,15.0212,15.0136,15.0212,1014300.0
2012-03-07 11:45:00,19.84,19.84,19.79,19.81,885900.0,15.0212,15.0212,14.9833,14.9984,885900.0
2012-03-07 11:50:00,19.81,19.84,19.8,19.83,815100.0,14.9984,15.0212,14.9909,15.0136,815100.0
2012-03-07 11:55:00,19.83,19.83,19.82,19.83,204300.0,15.0136,15.0136,15.006,15.0136,204300.0
2012-03-07 12:00:00,19.83,19.84,19.81,19.82,301500.0,15.0136,15.0212,14.9984,15.006,301500.0
2012-03-07 12:05:00,19.81,19.82,19.8,19.81,302700.0,14.9984,15.006,14.9909,14.9984,302700.0
2012-03-07 12:10:00,19.8,19.83,19.8,19.83,186600.0,14.9909,15.0136,14.9909,15.0136,186600.0
2012-03-07 12:15:00,19.83,19.83,19.81,19.82,177900.0,15.0136,15.0136,14.9984,15.006,177900.0
2012-03-07 12:20:00,19.82,19.83,19.82,19.83,242400.0,15.006,15.0136,15.006,15.0136,242400.0
2012-03-07 12:25:00,19.83,19.85,19.83,19.85,326400.0,15.0136,15.0287,15.0136,15.0287,326400.0
2012-03-07 12:30:00,19.85,19.86,19.85,19.85,230100.0,15.0287,15.0363,15.0287,15.0287,230100.0
2012-03-07 12:35:00,19.85,19.86,19.85,19.86,119100.0,15.0287,15.0363,15.0287,15.0363,119100.0
2012-03-07 12:40:00,19.86,19.87,19.86,19.87,224700.0,15.0363,15.0439,15.0363,15.0439,224700.0
2012-03-07 12:45:00,19.87,19.88,19.87,19.88,257400.0,15.0439,15.0514,15.0439,15.0514,257400.0
2012-03-07 12:50:00,19.88,19.88,19.88,19.88,108600.0,15.0514,15.0514,15.0514,15.0514,108600.0
2012-03-07 12:55:00,19.88,19.88,19.87,19.88,132600.0,15.0514,15.0514,15.0439,15.0514,132600.0
2012-03-07 13:00:00,19.88,19.88,19.85,19.85,291600.0,15.0514,15.0514,15.0287,15.0287,291600.0
2012-03-07 13:05:00,19.85,19.86,19.84,19.84,119400.0,15.0287,15.0363,15.0212,15.0212,119400.0
2012-03-07 13:10:00,19.84,19.87,19.84,19.86,442800.0,15.0212,15.0439,15.0212,15.0363,442800.0
2012-03-07 13:15:00,19.86,19.87,19.86,19.86,91800.0,15.0363,15.0439,15.0363,15.0363,91800.0
2012-03-07 13:20:00,19.87,19.87,19.86,19.87,180600.0,15.0439,15.0439,15.0363,15.0439,180600.0
2012-03-07 13:25:00,19.87,19.88,19.87,19.88,59400.0,15.0439,15.0514,15.0439,15.0514,59400.0
2012-03-07 13:30:00,19.88,19.88,19.87,19.87,208200.0,15.0514,15.0514,15.0439,15.0439,208200.0
2012-03-07 13:35:00,19.87,19.89,19.87,19.89,381300.0,15.0439,15.059,15.0439,15.059,381300.0
2012-03-07 13:40:00,19.89,19.89,19.86,19.87,227100.0,15.059,15.059,15.0363,15.0439,227100.0
2012-03-07 13:45:00,19.87,19.88,19.86,19.88,234900.0,15.0439,15.0514,15.0363,15.0514,234900.0
2012-03-07 13:50:00,19.88,19.88,19.88,19.88,96600.0,15.0514,15.0514,15.0514,15.0514,96600.0
2012-03-07 13:55:00,19.88,19.9,19.88,19.89,459000.0,15.0514,15.0666,15.0514,15.059,459000.0
2012-03-07 14:00:00,19.89,19.9,19.89,19.89,476700.0,15.059,15.0666,15.059,15.059,476700.0
2012-03-07 14:05:00,19.89,19.89,19.86,19.86,249600.0,15.059,15.059,15.0363,15.0363,249600.0
2012-03-07 14:10:00,19.86,19.86,19.86,19.86,235500.0,15.0363,15.0363,15.0363,15.0363,235500.0
2012-03-07 14:15:00,19.86,19.88,19.86,19.88,251100.0,15.0363,15.0514,15.0363,15.0514,251100.0
2012-03-07 14:20:00,19.88,19.89,19.87,19.88,338400.0,15.0514,15.059,15.0439,15.0514,338400.0
2012-03-07 14:25:00,19.88,19.89,19.88,19.88,283500.0,15.0514,15.059,15.0514,15.0514,283500.0
2012-03-07 14:30:00,19.88,19.88,19.88,19.88,153000.0,15.0514,15.0514,15.0514,15.0514,153000.0
2012-03-07 14:35:00,19.88,19.88,19.87,19.88,334800.0,15.0514,15.0514,15.0439,15.0514,334800.0
2012-03-07 14:40:00,19.88,19.88,19.86,19.87,535200.0,15.0514,15.0514,15.0363,15.0439,535200.0
2012-03-07 14:45:00,19.87,19.89,19.87,19.89,650100.0,15.0439,15.059,15.0439,15.059,650100.0
2012-03-07 14:50:00,19.89,19.89,19.88,19.89,366000.0,15.059,15.059,15.0514,15.059,366000.0
2012-03-07 14:55:00,19.89,19.89,19.88,19.89,190200.0,15.059,15.059,15.0514,15.059,190200.0
2012-03-07 15:00:00,19.88,19.91,19.88,19.91,394800.0,15.0514,15.0742,15.0514,15.0742,394800.0
2012-03-07 15:05:00,19.91,19.92,19.89,19.9,758100.0,15.0742,15.0817,15.059,15.0666,758100.0
2012-03-07 15:10:00,19.9,19.91,19.9,19.91,407100.0,15.0666,15.0742,15.0666,15.0742,407100.0
2012-03-07 15:15:00,19.91,19.91,19.9,19.91,259500.0,15.0742,15.0742,15.0666,15.0742,259500.0
2012-03-07 15:20:00,19.91,19.92,19.91,19.92,251700.0,15.0742,15.0817,15.0742,15.0817,251700.0
2012-03-07 15:25:00,19.92,19.92,19.91,19.92,379500.0,15.0817,15.0817,15.0742,15.0817,379500.0
2012-03-07 15:30:00,19.92,19.93,19.91,19.92,1020600.0,15.0817,15.0893,15.0742,15.0817,1020600.0
2012-03-07 15:35:00,19.92,19.93,19.92,19.92,430200.0,15.0817,15.0893,15.0817,15.0817,430200.0
2012-03-07 15:40:00,19.93,19.93,19.91,19.92,870000.0,15.0893,15.0893,15.0742,15.0817,870000.0
2012-03-07 15:45:00,19.92,19.93,19.91,19.93,755700.0,15.0817,15.0893,15.0742,15.0893,755700.0
2012-03-07 15:50:00,19.93,19.95,19.93,19.94,1271700.0,15.0893,15.1044,15.0893,15.0969,1271700.0
2012-03-07 15:55:00,19.94,19.95,19.92,19.94,3024600.0,15.0969,15.1044,15.0817,15.0969,3024600.0
2012-03-08 09:30:00,19.95,19.95,19.91,19.93,596700.0,15.2049,15.2049,15.1744,15.1897,596700.0
2012-03-08 09:35:00,19.93,19.93,19.9,19.93,328200.0,15.1897,15.1897,15.1668,15.1897,328200.0
2012-03-08 09:40:00,19.93,19.94,19.92,19.93,191400.0,15.1897,15.1973,15.182,15.1897,191400.0
2012-03-08 09:45:00,19.93,19.93,19.91,19.91,309300.0,15.1897,15.1897,15.1744,15.1744,309300.0
2012-03-08 09:50:00,19.91,19.92,19.87,19.89,512400.0,15.1744,15.182,15.1439,15.1592,512400.0
2012-03-08 09:55:00,19.89,19.9,19.86,19.87,451200.0,15.1592,15.1668,15.1363,15.1439,451200.0
2012-03-08 10:00:00,19.87,19.88,19.85,19.86,522300.0,15.1439,15.1515,15.1287,15.1363,522300.0
2012-03-08 10:05:00,19.86,19.86,19.83,19.85,263100.0,15.1363,15.1363,15.1134,15.1287,263100.0
2012-03-08 10:10:00,19.85,19.86,19.83,19.86,470700.0,15.1287,15.1363,15.1134,15.1363,470700.0
2012-03-08 10:15:00,19.86,19.87,19.84,19.84,399900.0,15.1363,15.1439,15.1211,15.1211,399900.0
2012-03-08 10:20:00,19.84,19.84,19.82,19.83,349800.0,15.1211,15.1211,15.1058,15.1134,349800.0
2012-03-08 10:25:00,19.82,19.83,19.82,19.83,262200.0,15.1058,15.1134,15.1058,15.1134,262200.0
2012-03-08 10:30:00,19.83,19.85,19.82,19.82,358800.0,15.1134,15.1287,15.1058,15.1058,358800.0
2012-03-08 10:35:00,19.82,19.84,19.82,19.84,292500.0,15.1058,15.1211,15.1058,15.1211,292500.0
2012-03-08 10:40:00,19.84,19.85,19.83,19.84,490500.0,15.1211,15.1287,15.1134,15.1211,490500.0
2012-03-08 10:45:00,19.84,19.85,19.84,19.84,206700.0,15.1211,15.1287,15.1211,15.1211,206700.0
2012-03-08 10:50:00,19.84,19.87,19.84,19.86,129300.0,15.1211,15.1439,15.1211,15.1363,129300.0
2012-03-08 10:55:00,19.86,19.87,19.85,19.85,241800.0,15.1363,15.1439,15.1287,15.1287,241800.0
2012-03-08 11:00:00,19.85,19.86,19.84,19.85,300900.0,15.1287,15.1363,15.1211,15.1287,300900.0
2012-03-08 11:05:00,19.85,19.87,19.85,19.86,251700.0,15.1287,15.1439,15.1287,15.1363,251700.0
2012-03-08 11:10:00,19.86,19.87,19.86,19.87,279600.0,15.1363,15.1439,15.1363,15.1439,279600.0
2012-03-08 11:15:00,19.86,19.87,19.85,19.85,211800.0,15.1363,15.1439,15.1287,15.1287,211800.0
2012-03-08 11:20:00,19.85,19.87,19.85,19.86,194700.0,15.1287,15.1439,15.1287,15.1363,194700.0
2012-03-08 11:25:00,19.86,19.87,19.84,19.87,294600.0,15.1363,15.1439,15.1211,15.1439,294600.0
2012-03-08 11:30:00,19.87,19.88,19.86,19.87,422100.0,15.1439,15.1515,15.1363,15.1439,422100.0
2012-03-08 11:35:00,19.87,19.88,19.87,19.88,63000.0,15.1439,15.1515,15.1439,15.1515,63000.0
2012-03-08 11:40:00,19.87,19.88,19.86,19.86,290700.0,15.1439,15.1515,15.1363,15.1363,290700.0
2012-03-08 11:45:00,19.86,19.87,19.86,19.86,186600.0,15.1363,15.1439,15.1363,15.1363,186600.0
2012-03-08 11:50:00,19.86,19.87,19.86,19.86,99000.0,15.1363,15.1439,15.1363,15.1363,99000.0
2012-03-08 11:55:00,19.86,19.87,19.86,19.86,125100.0,15.1363,15.1439,15.1363,15.1363,125100.0
2012-03-08 12:00:00,19.86,19.86,19.85,19.86,152700.0,15.1363,15.1363,15.1287,15.1363,152700.0
2012-03-08 12:05:00,19.86,19.86,19.85,19.85,307800.0,15.1363,15.1363,15.1287,15.1287,307800.0
2012-03-08 12:10:00,19.85,19.89,19.85,19.88,353700.0,15.1287,15.1592,15.1287,15.1515,353700.0
2012-03-08 12:15:00,19.88,19.89,19.87,19.87,203700.0,15.1515,15.1592,15.1439,15.1439,203700.0
2012-03-08 12:20:00,19.88,19.88,19.87,19.87,164400.0,15.1515,15.1515,15.1439,15.1439,164400.0
2012-03-08 12:25:00,19.87,19.88,19.87,19.88,150900.0,15.1439,15.1515,15.1439,15.1515,150900.0
2012-03-08 12:30:00,19.88,19.88,19.87,19.87,93900.0,15.1515,15.1515,15.1439,15.1439,93900.0
2012-03-08 12:35:00,19.87,19.87,19.86,19.86,136200.0,15.1439,15.1439,15.1363,15.1363,136200.0
2012-03-08 12:40:00,19.86,19.86,19.85,19.86,144300.0,15.1363,15.1363,15.1287,15.1363,144300.0
2012-03-08 12:45:00,19.86,19.87,19.86,19.86,112800.0,15.1363,15.1439,15.1363,15.1363,112800.0
2012-03-08 12:50:00,19.86,19.88,19.86,19.88,209400.0,15.1363,15.1515,15.1363,15.1515,209400.0
2012-03-08 12:55:00,19.88,19.88,19.88,19.88,245100.0,15.1515,15.1515,15.1515,15.1515,245100.0
2012-03-08 13:00:00,19.88,19.89,19.88,19.89,128700.0,15.1515,15.1592,15.1515,15.1592,128700.0
2012-03-08 13:05:00,19.88,19.9,19.88,19.9,262200.0,15.1515,15.1668,15.1515,15.1668,262200.0
2012-03-08 13:10:00,19.9,19.92,19.9,19.92,206100.0,15.1668,15.182,15.1668,15.182,206100.0
2012-03-08 13:15:00,19.92,19.93,19.92,19.93,257400.0,15.182,15.1897,15.182,15.1897,257400.0
2012-03-08 13:20:00,19.93,19.93,19.92,19.93,130200.0,15.1897,15.1897,15.182,15.1897,130200.0
2012-03-08 13:25:00,19.92,19.93,19.92,19.93,117300.0,15.182,15.1897,15.182,15.1897,117300.0
2012-03-08 13:30:00,19.92,19.93,19.91,19.91,139200.0,15.182,15.1897,15.1744,15.1744,139200.0
2012-03-08 13:35:00,19.91,19.91,19.89,19.89,171000.0,15.1744,15.1744,15.1592,15.1592,171000.0
2012-03-08 13:40:00,19.89,19.91,19.89,19.91,258600.0,15.1592,15.1744,15.1592,15.1744,258600.0
2012-03-08 13:45:00,19.91,19.92,19.91,19.92,152400.0,15.1744,15.182,15.1744,15.182,152400.0
2012-03-08 13:50:00,19.92,19.93,19.92,19.93,195000.0,15.182,15.1897,15.182,15.1897,195000.0
2012-03-08 13:55:00,19.93,19.93,19.92,19.92,227700.0,15.1897,15.1897,15.182,15.182,227700.0
2012-03-08 14:00:00,19.92,19.92,19.9,19.91,400800.0,15.182,15.182,15.1668,15.1744,400800.0
2012-03-08 14:05:00,19.91,19.92,19.91,19.91,201000.0,15.1744,15.182,15.1744,15.1744,201000.0
2012-03-08 14:10:00,19.91,19.92,19.89,19.9,243300.0,15.1744,15.182,15.1592,15.1668,243300.0
2012-03-08 14:15:00,19.9,19.9,19.89,19.9,246900.0,15.1668,15.1668,15.1592,15.1668,246900.0
2012-03-08 14:20:00,19.9,19.91,19.89,19.89,115200.0,15.1668,15.1744,15.1592,15.1592,115200.0
2012-03-08 14:25:00,19.89,19.91,19.89,19.9,138300.0,15.1592,15.1744,15.1592,15.1668,138300.0
2012-03-08 14:30:00,19.9,19.92,19.9,19.91,170400.0,15.1668,15.182,15.1668,15.1744,170400.0
2012-03-08 14:35:00,19.92,19.92,19.91,19.91,120000.0,15.182,15.182,15.1744,15.1744,120000.0
2012-03-08 14:40:00,19.92,19.92,19.91,19.92,154500.0,15.182,15.182,15.1744,15.182,154500.0
2012-03-08 14:45:00,19.92,19.94,19.92,19.94,489300.0,15.182,15.1973,15.182,15.1973,489300.0
2012-03-08 14:50:00,19.94,19.96,19.94,19.95,274500.0,15.1973,15.2125,15.1973,15.2049,274500.0
2012-03-08 14:55:00,19.95,19.96,19.94,19.95,255900.0,15.2049,15.2125,15.1973,15.2049,255900.0
2012-03-08 15:00:00,19.95,19.95,19.95,19.95,191700.0,15.2049,15.2049,15.2049,15.2049,191700.0
2012-03-08 15:05:00,19.95,19.97,19.95,19.96,305400.0,15.2049,15.2201,15.2049,15.2125,305400.0
2012-03-08 15:10:00,19.96,19.98,19.96,19.98,219300.0,15.2125,15.2278,15.2125,15.2278,219300.0
2012-03-08 15:15:00,19.98,19.98,19.97,19.97,301800.0,15.2278,15.2278,15.2201,15.2201,301800.0
2012-03-08 15:20:00,19.97,19.98,19.97,19.97,305700.0,15.2201,15.2278,15.2201,15.2201,305700.0
2012-03-08 15:25:00,19.97,19.98,19.95,19.96,248100.0,15.2201,15.2278,15.2049,15.2125,248100.0
2012-03-08 15:30:00,19.95,19.96,19.94,19.95,332100.0,15.2049,15.2125,15.1973,15.2049,332100.0
2012-03-08 15:35:00,19.95,19.95,19.93,19.94,426300.0,15.2049,15.2049,15.1897,15.1973,426300.0
2012-03-08 15:40:00,19.94,19.98,19.94,19.97,563100.0,15.1973,15.2278,15.1973,15.2201,563100.0
2012-03-08 15:45:00,19.97,19.97,19.94,19.94,499500.0,15.2201,15.2201,15.1973,15.1973,499500.0
2012-03-08 15:50:00,19.94,19.95,19.93,19.94,727500.0,15.1973,15.2049,15.1897,15.1973,727500.0
2012-03-08 15:55:00,19.94,19.94,19.92,19.93,1044600.0,15.1973,15.1973,15.182,15.1897,1044600.0
2012-03-09 09:30:00,19.94,20.03,19.94,20.02,720300.0,15.1973,15.2659,15.1973,15.2582,720300.0
2012-03-09 09:35:00,20.02,20.04,20.0,20.02,369300.0,15.2582,15.2735,15.243,15.2582,369300.0
2012-03-09 09:40:00,20.02,20.03,20.01,20.02,261600.0,15.2582,15.2659,15.2506,15.2582,261600.0
2012-03-09 09:45:00,20.02,20.02,19.99,19.99,292200.0,15.2582,15.2582,15.2354,15.2354,292200.0
2012-03-09 09:50:00,20.0,20.02,19.99,20.01,177600.0,15.243,15.2582,15.2354,15.2506,177600.0
2012-03-09 09:55:00,20.01,20.01,19.97,19.97,270000.0,15.2506,15.2506,15.2201,15.2201,270000.0
2012-03-09 10:00:00,19.97,20.02,19.97,20.02,235800.0,15.2201,15.2582,15.2201,15.2582,235800.0
2012-03-09 10:05:00,20.02,20.03,20.01,20.02,190200.0,15.2582,15.2659,15.2506,15.2582,190200.0
2012-03-09 10:10:00,20.02,20.02,20.0,20.0,132300.0,15.2582,15.2582,15.243,15.243,132300.0
2012-03-09 10:15:00,20.0,20.01,20.0,20.01,488100.0,15.243,15.2506,15.243,15.2506,488100.0
2012-03-09 10:20:00,20.01,20.01,19.99,20.0,241500.0,15.2506,15.2506,15.2354,15.243,241500.0
2012-03-09 10:25:00,20.0,20.02,20.0,20.01,241200.0,15.243,15.2582,15.243,15.2506,241200.0
2012-03-09 10:30:00,20.01,20.03,20.01,20.03,229200.0,15.2506,15.2659,15.2506,15.2659,229200.0
2012-03-09 10:35:00,20.03,20.06,20.03,20.06,375900.0,15.2659,15.2887,15.2659,15.2887,375900.0
2012-03-09 10:40:00,20.05,20.07,20.05,20.05,258000.0,15.2811,15.2964,15.2811,15.2811,258000.0
2012-03-09 10:45:00,20.05,20.06,20.05,20.06,161100.0,15.2811,15.2887,15.2811,15.2887,161100.0
2012-03-09 10:50:00,20.06,20.07,20.05,20.06,132300.0,15.2887,15.2964,15.2811,15.2887,132300.0
2012-03-09 10:55:00,20.06,20.07,20.06,20.06,141000.0,15.2887,15.2964,15.2887,15.2887,141000.0
2012-03-09 11:00:00,20.06,20.06,20.05,20.05,107700.0,15.2887,15.2887,15.2811,15.2811,107700.0
2012-03-09 11:05:00,20.05,20.06,20.03,20.03,227400.0,15.2811,15.2887,15.2659,15.2659,227400.0
2012-03-09 11:10:00,20.03,20.04,20.03,20.03,115800.0,15.2659,15.2735,15.2659,15.2659,115800.0
2012-03-09 11:15:00,20.03,20.03,20.01,20.02,208200.0,15.2659,15.2659,15.2506,15.2582,208200.0
2012-03-09 11:20:00,20.02,20.03,20.02,20.03,105600.0,15.2582,15.2659,15.2582,15.2659,105600.0
2012-03-09 11:25:00,20.03,20.03,20.01,20.02,319800.0,15.2659,15.2659,15.2506,15.2582,319800.0
2012-03-09 11:30:00,20.02,20.05,20.02,20.04,304800.0,15.2582,15.2811,15.2582,15.2735,304800.0
2012-03-09 11:35:00,20.04,20.06,20.04,20.06,199200.0,15.2735,15.2887,15.2735,15.2887,199200.0
2012-03-09 11:40:00,20.06,20.07,20.06,20.06,136200.0,15.2887,15.2964,15.2887,15.2887,136200.0
2012-03-09 11:45:00,20.06,20.06,20.02,20.02,372000.0,15.2887,15.2887,15.2582,15.2582,372000.0
2012-03-09 11:50:00,20.02,20.03,20.0,20.02,173100.0,15.2582,15.2659,15.243,15.2582,173100.0
2012-03-09 11:55:00,20.02,20.03,20.01,20.01,228000.0,15.2582,15.2659,15.2506,15.2506,228000.0
2012-03-09 12:00:00,20.01,20.02,20.0,20.01,108600.0,15.2506,15.2582,15.243,15.2506,108600.0
2012-03-09 12:05:00,20.01,20.01,20.0,20.0,76200.0,15.2506,15.2506,15.243,15.243,76200.0
2012-03-09 12:10:00,20.0,20.01,20.0,20.0,229500.0,15.243,15.2506,15.243,15.243,229500.0
2012-03-09 12:15:00,20.0,20.01,20.0,20.01,137100.0,15.243,15.2506,15.243,15.2506,137100.0
2012-03-09 12:20:00,20.01,20.02,19.98,19.99,273300.0,15.2506,15.2582,15.2278,15.2354,273300.0
2012-03-09 12:25:00,19.99,19.99,19.99,19.99,138600.0,15.2354,15.2354,15.2354,15.2354,138600.0
2012-03-09 12:30:00,19.99,19.99,19.98,19.98,90900.0,15.2354,15.2354,15.2278,15.2278,90900.0
2012-03-09 12:35:00,19.98,19.98,19.97,19.97,72300.0,15.2278,15.2278,15.2201,15.2201,72300.0
2012-03-09 12:40:00,19.97,19.98,19.97,19.98,101700.0,15.2201,15.2278,15.2201,15.2278,101700.0
2012-03-09 12:45:00,19.98,19.99,19.97,19.99,130500.0,15.2278,15.2354,15.2201,15.2354,130500.0
2012-03-09 12:50:00,19.99,20.0,19.99,20.0,147900.0,15.2354,15.243,15.2354,15.243,147900.0
2012-03-09 12:55:00,20.0,20.0,19.98,19.99,128400.0,15.243,15.243,15.2278,15.2354,128400.0
2012-03-09 13:00:00,19.99,20.01,19.98,20.01,92400.0,15.2354,15.2506,15.2278,15.2506,92400.0
2012-03-09 13:05:00,20.0,20.02,20.0,20.01,116100.0,15.243,15.2582,15.243,15.2506,116100.0
2012-03-09 13:10:00,20.01,20.01,20.0,20.0,92700.0,15.2506,15.2506,15.243,15.243,92700.0
2012-03-09 13:15:00,20.0,20.01,19.99,20.0,134400.0,15.243,15.2506,15.2354,15.243,134400.0
2012-03-09 13:20:00,20.0,20.01,20.0,20.0,134400.0,15.243,15.2506,15.243,15.243,134400.0
2012-03-09 13:25:00,20.0,20.02,20.0,20.02,93000.0,15.243,15.2582,15.243,15.2582,93000.0
2012-03-09 13:30:00,20.02,20.02,20.01,20.01,71700.0,15.2582,15.2582,15.2506,15.2506,71700.0
2012-03-09 13:35:00,20.01,20.03,20.01,20.02,251400.0,15.2506,15.2659,15.2506,15.2582,251400.0
2012-03-09 13:40:00,20.02,20.03,20.02,20.03,88200.0,15.2582,15.2659,15.2582,15.2659,88200.0
2012-03-09 13:45:00,20.03,20.03,20.02,20.03,74400.0,15.2659,15.2659,15.2582,15.2659,74400.0
2012-03-09 13:50:00,20.03,20.04,20.02,20.02,86700.0,15.2659,15.2735,15.2582,15.2582,86700.0
2012-03-09 13:55:00,20.03,20.04,20.03,20.03,160500.0,15.2659,15.2735,15.2659,15.2659,160500.0
2012-03-09 14:00:00,20.03,20.05,20.03,20.05,179700.0,15.2659,15.2811,15.2659,15.2811,179700.0
2012-03-09 14:05:00,20.05,20.06,20.04,20.04,335100.0,15.2811,15.2887,15.2735,15.2735,335100.0
2012-03-09 14:10:00,20.04,20.06,20.03,20.03,206100.0,15.2735,15.2887,15.2659,15.2659,206100.0
2012-03-09 14:15:00,20.03,20.04,20.03,20.03,181200.0,15.2659,15.2735,15.2659,15.2659,181200.0
2012-03-09 14:20:00,20.03,20.04,20.03,20.04,111000.0,15.2659,15.2735,15.2659,15.2735,111000.0
2012-03-09 14:25:00,20.03,20.04,20.03,20.04,170400.0,15.2659,15.2735,15.2659,15.2735,170400.0
2012-03-09 14:30:00,20.04,20.06,20.04,20.06,158700.0,15.2735,15.2887,15.2735,15.2887,158700.0
2012-03-09 14:35:00,20.06,20.06,20.04,20.05,247800.0,15.2887,15.2887,15.2735,15.2811,247800.0
2012-03-09 14:40:00,20.05,20.07,20.05,20.06,331800.0,15.2811,15.2964,15.2811,15.2887,331800.0
2012-03-09 14:45:00,20.06,20.06,20.05,20.05,133200.0,15.2887,15.2887,15.2811,15.2811,133200.0
2012-03-09 14:50:00,20.05,20.05,20.04,20.05,255600.0,15.2811,15.2811,15.2735,15.2811,255600.0
2012-03-09 14:55:00,20.05,20.05,20.03,20.04,222600.0,15.2811,15.2811,15.2659,15.2735,222600.0
2012-03-09 15:00:00,20.04,20.07,20.04,20.05,265200.0,15.2735,15.2964,15.2735,15.2811,265200.0
2012-03-09 15:05:00,20.04,20.05,20.03,20.04,208500.0,15.2735,15.2811,15.2659,15.2735,208500.0
2012-03-09 15:10:00,20.04,20.05,20.03,20.04,174600.0,15.2735,15.2811,15.2659,15.2735,174600.0
2012-03-09 15:15:00,20.04,20.06,20.04,20.05,382200.0,15.2735,15.2887,15.2735,15.2811,382200.0
2012-03-09 15:20:00,20.05,20.07,20.05,20.05,222600.0,15.2811,15.2964,15.2811,15.2811,222600.0
2012-03-09 15:25:00,20.04,20.05,20.04,20.04,178800.0,15.2735,15.2811,15.2735,15.2735,178800.0
2012-03-09 15:30:00,20.04,20.04,20.03,20.03,323700.0,15.2735,15.2735,15.2659,15.2659,323700.0
2012-03-09 15:35:00,20.03,20.05,20.02,20.04,480300.0,15.2659,15.2811,15.2582,15.2735,480300.0
2012-03-09 15:40:00,20.04,20.04,20.03,20.04,241200.0,15.2735,15.2735,15.2659,15.2735,241200.0
2012-03-09 15:45:00,20.04,20.04,20.03,20.03,207900.0,15.2735,15.2735,15.2659,15.2659,207900.0
2012-03-09 15:50:00,20.03,20.03,20.01,20.02,483600.0,15.2659,15.2659,15.2506,15.2582,483600.0
2012-03-09 15:55:00,20.02,20.04,20.01,20.04,1116300.0,15.2582,15.2735,15.2506,15.2735,1116300.0
2012-03-12 09:30:00,20.04,20.07,20.03,20.07,490800.0,15.2735,15.2964,15.2659,15.2964,490800.0
2012-03-12 09:35:00,20.07,20.15,20.07,20.12,337200.0,15.2964,15.3573,15.2964,15.3345,337200.0
2012-03-12 09:40:00,20.12,20.15,20.12,20.12,232800.0,15.3345,15.3573,15.3345,15.3345,232800.0
2012-03-12 09:45:00,20.13,20.13,20.11,20.11,196200.0,15.3421,15.3421,15.3268,15.3268,196200.0
2012-03-12 09:50:00,20.11,20.13,20.1,20.12,241800.0,15.3268,15.3421,15.3192,15.3345,241800.0
2012-03-12 09:55:00,20.12,20.14,20.12,20.13,233400.0,15.3345,15.3497,15.3345,15.3421,233400.0
2012-03-12 10:00:00,20.13,20.15,20.1,20.11,691500.0,15.3421,15.3573,15.3192,15.3268,691500.0
2012-03-12 10:05:00,20.11,20.14,20.11,20.13,307200.0,15.3268,15.3497,15.3268,15.3421,307200.0
2012-03-12 10:10:00,20.13,20.15,20.13,20.13,208200.0,15.3421,15.3573,15.3421,15.3421,208200.0
2012-03-12 10:15:00,20.13,20.16,20.13,20.15,214800.0,15.3421,15.3649,15.3421,15.3573,214800.0
2012-03-12 10:20:00,20.15,20.16,20.11,20.12,184800.0,15.3573,15.3649,15.3268,15.3345,184800.0
2012-03-12 10:25:00,20.12,20.13,20.12,20.12,193800.0,15.3345,15.3421,15.3345,15.3345,193800.0
2012-03-12 10:30:00,20.12,20.13,20.11,20.13,174000.0,15.3345,15.3421,15.3268,15.3421,174000.0
2012-03-12 10:35:00,20.13,20.15,20.13,20.13,314100.0,15.3421,15.3573,15.3421,15.3421,314100.0
2012-03-12 10:40:00,20.13,20.14,20.12,20.13,247200.0,15.3421,15.3497,15.3345,15.3421,247200.0
2012-03-12 10:45:00,20.13,20.13,20.12,20.12,131700.0,15.3421,15.3421,15.3345,15.3345,131700.0
2012-03-12 10:50:00,20.13,20.15,20.13,20.14,282900.0,15.3421,15.3573,15.3421,15.3497,282900.0
2012-03-12 10:55:00,20.14,20.14,20.13,20.14,212100.0,15.3497,15.3497,15.3421,15.3497,212100.0
2012-03-12 11:00:00,20.14,20.14,20.14,20.14,176700.0,15.3497,15.3497,15.3497,15.3497,176700.0
2012-03-12 11:05:00,20.14,20.15,20.14,20.14,217200.0,15.3497,15.3573,15.3497,15.3497,217200.0
2012-03-12 11:10:00,20.14,20.15,20.14,20.14,171300.0,15.3497,15.3573,15.3497,15.3497,171300.0
2012-03-12 11:15:00,20.14,20.15,20.14,20.15,163500.0,15.3497,15.3573,15.3497,15.3573,163500.0
2012-03-12 11:20:00,20.15,20.16,20.15,20.16,293400.0,15.3573,15.3649,15.3573,15.3649,293400.0
2012-03-12 11:25:00,20.16,20.19,20.16,20.18,291600.0,15.3649,15.3878,15.3649,15.3802,291600.0
2012-03-12 11:30:00,20.18,20.19,20.16,20.17,211200.0,15.3802,15.3878,15.3649,15.3726,211200.0
2012-03-12 11:35:00,20.16,20.17,20.15,20.16,155100.0,15.3649,15.3726,15.3573,15.3649,155100.0
2012-03-12 11:40:00,20.16,20.17,20.15,20.16,165600.0,15.3649,15.3726,15.3573,15.3649,165600.0
2012-03-12 11:45:00,20.16,20.18,20.15,20.16,551100.0,15.3649,15.3802,15.3573,15.3649,551100.0
2012-03-12 11:50:00,20.16,20.18,20.16,20.17,688800.0,15.3649,15.3802,15.3649,15.3726,688800.0
2012-03-12 11:55:00,20.17,20.17,20.16,20.17,119700.0,15.3726,15.3726,15.3649,15.3726,119700.0
2012-03-12 12:00:00,20.17,20.19,20.16,20.18,277800.0,15.3726,15.3878,15.3649,15.3802,277800.0
2012-03-12 12:05:00,20.18,20.19,20.18,20.19,177900.0,15.3802,15.3878,15.3802,15.3878,177900.0
2012-03-12 12:10:00,20.18,20.2,20.18,20.2,236100.0,15.3802,15.3954,15.3802,15.3954,236100.0
2012-03-12 12:15:00,20.2,20.21,20.19,20.2,221100.0,15.3954,15.4031,15.3878,15.3954,221100.0
2012-03-12 12:20:00,20.2,20.21,20.2,20.2,244200.0,15.3954,15.4031,15.3954,15.3954,244200.0
2012-03-12 12:25:00,20.21,20.22,20.2,20.22,297000.0,15.4031,15.4107,15.3954,15.4107,297000.0
2012-03-12 12:30:00,20.22,20.23,20.22,20.23,275700.0,15.4107,15.4183,15.4107,15.4183,275700.0
2012-03-12 12:35:00,20.23,20.24,20.23,20.23,370500.0,15.4183,15.4259,15.4183,15.4183,370500.0
2012-03-12 12:40:00,20.23,20.24,20.22,20.22,215700.0,15.4183,15.4259,15.4107,15.4107,215700.0
2012-03-12 12:45:00,20.22,20.24,20.22,20.24,371400.0,15.4107,15.4259,15.4107,15.4259,371400.0
2012-03-12 12:50:00,20.24,20.24,20.22,20.23,185100.0,15.4259,15.4259,15.4107,15.4183,185100.0
2012-03-12 12:55:00,20.23,20.24,20.22,20.24,364800.0,15.4183,15.4259,15.4107,15.4259,364800.0
2012-03-12 13:00:00,20.24,20.24,20.23,20.23,121800.0,15.4259,15.4259,15.4183,15.4183,121800.0
2012-03-12 13:05:00,20.24,20.24,20.23,20.23,157200.0,15.4259,15.4259,15.4183,15.4183,157200.0
2012-03-12 13:10:00,20.22,20.23,20.22,20.22,264900.0,15.4107,15.4183,15.4107,15.4107,264900.0
2012-03-12 13:15:00,20.22,20.23,20.22,20.23,188100.0,15.4107,15.4183,15.4107,15.4183,188100.0
2012-03-12 13:20:00,20.23,20.23,20.22,20.23,306900.0,15.4183,15.4183,15.4107,15.4183,306900.0
2012-03-12 13:25:00,20.23,20.23,20.21,20.23,128100.0,15.4183,15.4183,15.4031,15.4183,128100.0
2012-03-12 13:30:00,20.22,20.24,20.22,20.23,113400.0,15.4107,15.4259,15.4107,15.4183,113400.0
2012-03-12 13:35:00,20.24,20.25,20.23,20.24,129300.0,15.4259,15.4335,15.4183,15.4259,129300.0
2012-03-12 13:40:00,20.25,20.26,20.24,20.26,250200.0,15.4335,15.4412,15.4259,15.4412,250200.0
2012-03-12 13:45:00,20.26,20.26,20.25,20.26,130200.0,15.4412,15.4412,15.4335,15.4412,130200.0
2012-03-12 13:50:00,20.26,20.27,20.26,20.27,130500.0,15.4412,15.4488,15.4412,15.4488,130500.0
2012-03-12 13:55:00,20.27,20.28,20.27,20.28,212400.0,15.4488,15.4564,15.4488,15.4564,212400.0
2012-03-12 14:00:00,20.28,20.28,20.27,20.27,136500.0,15.4564,15.4564,15.4488,15.4488,136500.0
2012-03-12 14:05:00,20.27,20.28,20.27,20.27,278400.0,15.4488,15.4564,15.4488,15.4488,278400.0
2012-03-12 14:10:00,20.27,20.28,20.27,20.28,137100.0,15.4488,15.4564,15.4488,15.4564,137100.0
2012-03-12 14:15:00,20.28,20.29,20.28,20.28,185400.0,15.4564,15.464,15.4564,15.4564,185400.0
2012-03-12 14:20:00,20.28,20.28,20.27,20.27,92400.0,15.4564,15.4564,15.4488,15.4488,92400.0
2012-03-12 14:25:00,20.27,20.27,20.27,20.27,177300.0,15.4488,15.4488,15.4488,15.4488,177300.0
2012-03-12 14:30:00,20.27,20.27,20.27,20.27,254700.0,15.4488,15.4488,15.4488,15.4488,254700.0
2012-03-12 14:35:00,20.27,20.29,20.27,20.29,164400.0,15.4488,15.464,15.4488,15.464,164400.0
2012-03-12 14:40:00,20.29,20.3,20.28,20.28,284700.0,15.464,15.4716,15.4564,15.4564,284700.0
2012-03-12 14:45:00,20.28,20.28,20.28,20.28,107100.0,15.4564,15.4564,15.4564,15.4564,107100.0
2012-03-12 14:50:00,20.28,20.29,20.28,20.29,140100.0,15.4564,15.464,15.4564,15.464,140100.0
2012-03-12 14:55:00,20.29,20.3,20.28,20.29,219300.0,15.464,15.4716,15.4564,15.464,219300.0
2012-03-12 15:00:00,20.29,20.3,20.28,20.29,374400.0,15.464,15.4716,15.4564,15.464,374400.0
2012-03-12 15:05:00,20.29,20.29,20.28,20.28,147000.0,15.464,15.464,15.4564,15.4564,147000.0
2012-03-12 15:10:00,20.28,20.29,20.28,20.29,249900.0,15.4564,15.464,15.4564,15.464,249900.0
2012-03-12 15:15:00,20.29,20.29,20.28,20.29,99900.0,15.464,15.464,15.4564,15.464,99900.0
2012-03-12 15:20:00,20.29,20.29,20.28,20.29,321900.0,15.464,15.464,15.4564,15.464,321900.0
2012-03-12 15:25:00,20.29,20.29,20.29,20.29,161700.0,15.464,15.464,15.464,15.464,161700.0
2012-03-12 15:30:00,20.29,20.29,20.28,20.28,226200.0,15.464,15.464,15.4564,15.4564,226200.0
2012-03-12 15:35:00,20.28,20.28,20.26,20.26,321900.0,15.4564,15.4564,15.4412,15.4412,321900.0
2012-03-12 15:40:00,20.26,20.26,20.24,20.24,234000.0,15.4412,15.4412,15.4259,15.4259,234000.0
2012-03-12 15:45:00,20.24,20.25,20.23,20.25,516300.0,15.4259,15.4335,15.4183,15.4335,516300.0
2012-03-12 15:50:00,20.25,20.26,20.23,20.24,831300.0,15.4335,15.4412,15.4183,15.4259,831300.0
2012-03-12 15:55:00,20.24,20.24,20.22,20.23,1671600.0,15.4259,15.4259,15.4107,15.4183,1671600.0
2012-03-13 09:30:00,20.3,20.36,20.27,20.31,673500.0,15.4716,15.5174,15.4488,15.4793,673500.0
2012-03-13 09:35:00,20.31,20.33,20.3,20.32,306000.0,15.4793,15.4945,15.4716,15.4869,306000.0
2012-03-13 09:40:00,20.32,20.33,20.27,20.28,204000.0,15.4869,15.4945,15.4488,15.4564,204000.0
2012-03-13 09:45:00,20.28,20.28,20.26,20.28,158400.0,15.4564,15.4564,15.4412,15.4564,158400.0
2012-03-13 09:50:00,20.28,20.29,20.27,20.28,175800.0,15.4564,15.464,15.4488,15.4564,175800.0
2012-03-13 09:55:00,20.28,20.28,20.24,20.27,311400.0,15.4564,15.4564,15.4259,15.4488,311400.0
2012-03-13 10:00:00,20.27,20.27,20.24,20.25,486600.0,15.4488,15.4488,15.4259,15.4335,486600.0
2012-03-13 10:05:00,20.25,20.26,20.25,20.25,126600.0,15.4335,15.4412,15.4335,15.4335,126600.0
2012-03-13 10:10:00,20.25,20.25,20.22,20.23,191700.0,15.4335,15.4335,15.4107,15.4183,191700.0
2012-03-13 10:15:00,20.22,20.23,20.2,20.21,315900.0,15.4107,15.4183,15.3954,15.4031,315900.0
2012-03-13 10:20:00,20.21,20.21,20.19,20.21,361200.0,15.4031,15.4031,15.3878,15.4031,361200.0
2012-03-13 10:25:00,20.21,20.21,20.19,20.19,246600.0,15.4031,15.4031,15.3878,15.3878,246600.0
2012-03-13 10:30:00,20.19,20.21,20.17,20.18,260400.0,15.3878,15.4031,15.3726,15.3802,260400.0
2012-03-13 10:35:00,20.18,20.22,20.18,20.22,260100.0,15.3802,15.4107,15.3802,15.4107,260100.0
2012-03-13 10:40:00,20.22,20.24,20.22,20.22,243900.0,15.4107,15.4259,15.4107,15.4107,243900.0
2012-03-13 10:45:00,20.22,20.22,20.2,20.21,192600.0,15.4107,15.4107,15.3954,15.4031,192600.0
2012-03-13 10:50:00,20.21,20.23,20.21,20.21,214800.0,15.4031,15.4183,15.4031,15.4031,214800.0
2012-03-13 10:55:00,20.21,20.24,20.21,20.22,272100.0,15.4031,15.4259,15.4031,15.4107,272100.0
2012-03-13 11:00:00,20.22,20.24,20.22,20.23,168600.0,15.4107,15.4259,15.4107,15.4183,168600.0
2012-03-13 11:05:00,20.23,20.24,20.23,20.24,107400.0,15.4183,15.4259,15.4183,15.4259,107400.0
2012-03-13 11:10:00,20.24,20.24,20.22,20.23,251100.0,15.4259,15.4259,15.4107,15.4183,251100.0
2012-03-13 11:15:00,20.23,20.23,20.2,20.21,216000.0,15.4183,15.4183,15.3954,15.4031,216000.0
2012-03-13 11:20:00,20.21,20.22,20.2,20.2,150600.0,15.4031,15.4107,15.3954,15.3954,150600.0
2012-03-13 11:25:00,20.2,20.23,20.2,20.23,180300.0,15.3954,15.4183,15.3954,15.4183,180300.0
2012-03-13 11:30:00,20.23,20.24,20.23,20.24,139500.0,15.4183,15.4259,15.4183,15.4259,139500.0
2012-03-13 11:35:00,20.24,20.24,20.23,20.24,417600.0,15.4259,15.4259,15.4183,15.4259,417600.0
2012-03-13 11:40:00,20.24,20.26,20.23,20.26,141000.0,15.4259,15.4412,15.4183,15.4412,141000.0
2012-03-13 11:45:00,20.26,20.27,20.26,20.27,137100.0,15.4412,15.4488,15.4412,15.4488,137100.0
2012-03-13 11:50:00,20.27,20.28,20.27,20.27,67500.0,15.4488,15.4564,15.4488,15.4488,67500.0
2012-03-13 11:55:00,20.27,20.27,20.25,20.26,184200.0,15.4488,15.4488,15.4335,15.4412,184200.0
2012-03-13 12:00:00,20.25,20.26,20.25,20.25,93600.0,15.4335,15.4412,15.4335,15.4335,93600.0
2012-03-13 12:05:00,20.25,20.27,20.25,20.26,106200.0,15.4335,15.4488,15.4335,15.4412,106200.0
2012-03-13 12:10:00,20.27,20.27,20.25,20.26,136800.0,15.4488,15.4488,15.4335,15.4412,136800.0
2012-03-13 12:15:00,20.26,20.27,20.26,20.27,81000.0,15.4412,15.4488,15.4412,15.4488,81000.0
2012-03-13 12:20:00,20.27,20.27,20.26,20.26,112500.0,15.4488,15.4488,15.4412,15.4412,112500.0
2012-03-13 12:25:00,20.25,20.25,20.24,20.24,84600.0,15.4335,15.4335,15.4259,15.4259,84600.0
2012-03-13 12:30:00,20.24,20.24,20.23,20.23,71700.0,15.4259,15.4259,15.4183,15.4183,71700.0
2012-03-13 12:35:00,20.24,20.24,20.23,20.24,109800.0,15.4259,15.4259,15.4183,15.4259,109800.0
2012-03-13 12:40:00,20.24,20.26,20.24,20.26,107400.0,15.4259,15.4412,15.4259,15.4412,107400.0
2012-03-13 12:45:00,20.26,20.26,20.25,20.26,71100.0,15.4412,15.4412,15.4335,15.4412,71100.0
2012-03-13 12:50:00,20.26,20.27,20.26,20.26,139500.0,15.4412,15.4488,15.4412,15.4412,139500.0
2012-03-13 12:55:00,20.26,20.27,20.26,20.27,63300.0,15.4412,15.4488,15.4412,15.4488,63300.0
2012-03-13 13:00:00,20.27,20.28,20.26,20.27,100800.0,15.4488,15.4564,15.4412,15.4488,100800.0
2012-03-13 13:05:00,20.28,20.28,20.27,20.28,124500.0,15.4564,15.4564,15.4488,15.4564,124500.0
2012-03-13 13:10:00,20.28,20.28,20.27,20.28,78300.0,15.4564,15.4564,15.4488,15.4564,78300.0
2012-03-13 13:15:00,20.28,20.29,20.28,20.28,93900.0,15.4564,15.464,15.4564,15.4564,93900.0
2012-03-13 13:20:00,20.28,20.28,20.27,20.28,148500.0,15.4564,15.4564,15.4488,15.4564,148500.0
2012-03-13 13:25:00,20.28,20.28,20.27,20.28,134100.0,15.4564,15.4564,15.4488,15.4564,134100.0
2012-03-13 13:30:00,20.28,20.28,20.27,20.27,68100.0,15.4564,15.4564,15.4488,15.4488,68100.0
2012-03-13 13:35:00,20.27,20.28,20.27,20.27,68400.0,15.4488,15.4564,15.4488,15.4488,68400.0
2012-03-13 13:40:00,20.27,20.27,20.26,20.27,69300.0,15.4488,15.4488,15.4412,15.4488,69300.0
2012-03-13 13:45:00,20.27,20.28,20.27,20.28,86700.0,15.4488,15.4564,15.4488,15.4564,86700.0
2012-03-13 13:50:00,20.28,20.28,20.27,20.27,98100.0,15.4564,15.4564,15.4488,15.4488,98100.0
2012-03-13 13:55:00,20.27,20.27,20.25,20.26,217800.0,15.4488,15.4488,15.4335,15.4412,217800.0
2012-03-13 14:00:00,20.26,20.28,20.26,20.28,171600.0,15.4412,15.4564,15.4412,15.4564,171600.0
2012-03-13 14:05:00,20.28,20.29,20.28,20.29,90900.0,15.4564,15.464,15.4564,15.464,90900.0
2012-03-13 14:10:00,20.29,20.3,20.28,20.28,257400.0,15.464,15.4716,15.4564,15.4564,257400.0
2012-03-13 14:15:00,20.28,20.29,20.26,20.28,309300.0,15.4564,15.464,15.4412,15.4564,309300.0
2012-03-13 14:20:00,20.28,20.29,20.28,20.28,201000.0,15.4564,15.464,15.4564,15.4564,201000.0
2012-03-13 14:25:00,20.28,20.28,20.27,20.27,127800.0,15.4564,15.4564,15.4488,15.4488,127800.0
2012-03-13 14:30:00,20.27,20.28,20.26,20.26,144600.0,15.4488,15.4564,15.4412,15.4412,144600.0
2012-03-13 14:35:00,20.26,20.27,20.26,20.27,104100.0,15.4412,15.4488,15.4412,15.4488,104100.0
2012-03-13 14:40:00,20.26,20.28,20.26,20.27,150000.0,15.4412,15.4564,15.4412,15.4488,150000.0
2012-03-13 14:45:00,20.27,20.27,20.25,20.25,192900.0,15.4488,15.4488,15.4335,15.4335,192900.0
2012-03-13 14:50:00,20.25,20.27,20.24,20.26,364200.0,15.4335,15.4488,15.4259,15.4412,364200.0
2012-03-13 14:55:00,20.26,20.27,20.25,20.27,147000.0,15.4412,15.4488,15.4335,15.4488,147000.0
2012-03-13 15:00:00,20.26,20.28,20.26,20.27,438900.0,15.4412,15.4564,15.4412,15.4488,438900.0
2012-03-13 15:05:00,20.27,20.32,20.27,20.3,406200.0,15.4488,15.4869,15.4488,15.4716,406200.0
2012-03-13 15:10:00,20.3,20.33,20.3,20.33,382500.0,15.4716,15.4945,15.4716,15.4945,382500.0
2012-03-13 15:15:00,20.33,20.33,20.32,20.32,342600.0,15.4945,15.4945,15.4869,15.4869,342600.0
2012-03-13 15:20:00,20.32,20.33,20.31,20.33,374700.0,15.4869,15.4945,15.4793,15.4945,374700.0
2012-03-13 15:25:00,20.33,20.33,20.3,20.31,435300.0,15.4945,15.4945,15.4716,15.4793,435300.0
2012-03-13 15:30:00,20.31,20.31,20.29,20.3,768000.0,15.4793,15.4793,15.464,15.4716,768000.0
2012-03-13 15:35:00,20.3,20.3,20.28,20.29,571200.0,15.4716,15.4716,15.4564,15.464,571200.0
2012-03-13 15:40:00,20.29,20.31,20.27,20.29,666300.0,15.464,15.4793,15.4488,15.464,666300.0
2012-03-13 15:45:00,20.29,20.3,20.28,20.29,643800.0,15.464,15.4716,15.4564,15.464,643800.0
2012-03-13 15:50:00,20.28,20.33,20.28,20.31,829500.0,15.4564,15.4945,15.4564,15.4793,829500.0
2012-03-13 15:55:00,20.31,20.33,20.31,20.33,1853400.0,15.4793,15.4945,15.4793,15.4945,1853400.0
2012-03-14 09:30:00,20.28,20.37,20.28,20.35,576300.0,15.4564,15.525,15.4564,15.5098,576300.0
2012-03-14 09:35:00,20.34,20.36,20.31,20.33,278100.0,15.5021,15.5174,15.4793,15.4945,278100.0
2012-03-14 09:40:00,20.33,20.33,20.29,20.29,295500.0,15.4945,15.4945,15.464,15.464,295500.0
2012-03-14 09:45:00,20.29,20.3,20.24,20.24,320400.0,15.464,15.4716,15.4259,15.4259,320400.0
2012-03-14 09:50:00,20.24,20.27,20.23,20.27,325800.0,15.4259,15.4488,15.4183,15.4488,325800.0
2012-03-14 09:55:00,20.26,20.27,20.26,20.27,212400.0,15.4412,15.4488,15.4412,15.4488,212400.0
2012-03-14 10:00:00,20.27,20.29,20.26,20.28,483900.0,15.4488,15.464,15.4412,15.4564,483900.0
2012-03-14 10:05:00,20.28,20.32,20.28,20.32,249600.0,15.4564,15.4869,15.4564,15.4869,249600.0
2012-03-14 10:10:00,20.31,20.33,20.3,20.31,234900.0,15.4793,15.4945,15.4716,15.4793,234900.0
2012-03-14 10:15:00,20.31,20.34,20.31,20.32,278700.0,15.4793,15.5021,15.4793,15.4869,278700.0
2012-03-14 10:20:00,20.32,20.33,20.31,20.31,207600.0,15.4869,15.4945,15.4793,15.4793,207600.0
2012-03-14 10:25:00,20.31,20.34,20.31,20.33,181500.0,15.4793,15.5021,15.4793,15.4945,181500.0
2012-03-14 10:30:00,20.33,20.35,20.33,20.34,147300.0,15.4945,15.5098,15.4945,15.5021,147300.0
2012-03-14 10:35:00,20.35,20.35,20.32,20.35,235500.0,15.5098,15.5098,15.4869,15.5098,235500.0
2012-03-14 10:40:00,20.35,20.35,20.31,20.33,518100.0,15.5098,15.5098,15.4793,15.4945,518100.0
2012-03-14 10:45:00,20.33,20.33,20.32,20.32,363300.0,15.4945,15.4945,15.4869,15.4869,363300.0
2012-03-14 10:50:00,20.32,20.35,20.32,20.35,292500.0,15.4869,15.5098,15.4869,15.5098,292500.0
2012-03-14 10:55:00,20.35,20.36,20.34,20.36,203400.0,15.5098,15.5174,15.5021,15.5174,203400.0
2012-03-14 11:00:00,20.36,20.37,20.35,20.37,327600.0,15.5174,15.525,15.5098,15.525,327600.0
2012-03-14 11:05:00,20.37,20.38,20.36,20.37,300600.0,15.525,15.5326,15.5174,15.525,300600.0
2012-03-14 11:10:00,20.37,20.38,20.36,20.36,358800.0,15.525,15.5326,15.5174,15.5174,358800.0
2012-03-14 11:15:00,20.36,20.36,20.35,20.35,122100.0,15.5174,15.5174,15.5098,15.5098,122100.0
2012-03-14 11:20:00,20.35,20.37,20.35,20.36,147600.0,15.5098,15.525,15.5098,15.5174,147600.0
2012-03-14 11:25:00,20.36,20.37,20.36,20.37,145200.0,15.5174,15.525,15.5174,15.525,145200.0
2012-03-14 11:30:00,20.37,20.37,20.36,20.36,78000.0,15.525,15.525,15.5174,15.5174,78000.0
2012-03-14 11:35:00,20.36,20.36,20.35,20.35,135900.0,15.5174,15.5174,15.5098,15.5098,135900.0
2012-03-14 11:40:00,20.35,20.36,20.32,20.32,192000.0,15.5098,15.5174,15.4869,15.4869,192000.0
2012-03-14 11:45:00,20.32,20.33,20.32,20.33,106800.0,15.4869,15.4945,15.4869,15.4945,106800.0
2012-03-14 11:50:00,20.33,20.33,20.31,20.32,246000.0,15.4945,15.4945,15.4793,15.4869,246000.0
2012-03-14 11:55:00,20.32,20.33,20.31,20.31,188100.0,15.4869,15.4945,15.4793,15.4793,188100.0
2012-03-14 12:00:00,20.31,20.32,20.31,20.32,105900.0,15.4793,15.4869,15.4793,15.4869,105900.0
2012-03-14 12:05:00,20.32,20.33,20.31,20.32,144900.0,15.4869,15.4945,15.4793,15.4869,144900.0
2012-03-14 12:10:00,20.32,20.33,20.31,20.31,167700.0,15.4869,15.4945,15.4793,15.4793,167700.0
2012-03-14 12:15:00,20.31,20.31,20.28,20.28,405300.0,15.4793,15.4793,15.4564,15.4564,405300.0
2012-03-14 12:20:00,20.28,20.3,20.27,20.28,373800.0,15.4564,15.4716,15.4488,15.4564,373800.0
2012-03-14 12:25:00,20.28,20.3,20.27,20.29,170100.0,15.4564,15.4716,15.4488,15.464,170100.0
2012-03-14 12:30:00,20.29,20.3,20.27,20.27,204900.0,15.464,15.4716,15.4488,15.4488,204900.0
2012-03-14 12:35:00,20.27,20.28,20.26,20.27,153300.0,15.4488,15.4564,15.4412,15.4488,153300.0
2012-03-14 12:40:00,20.28,20.28,20.26,20.27,146700.0,15.4564,15.4564,15.4412,15.4488,146700.0
2012-03-14 12:45:00,20.27,20.3,20.27,20.3,165900.0,15.4488,15.4716,15.4488,15.4716,165900.0
2012-03-14 12:50:00,20.3,20.3,20.28,20.29,179700.0,15.4716,15.4716,15.4564,15.464,179700.0
2012-03-14 12:55:00,20.3,20.3,20.28,20.29,97800.0,15.4716,15.4716,15.4564,15.464,97800.0
2012-03-14 13:00:00,20.3,20.32,20.3,20.32,171000.0,15.4716,15.4869,15.4716,15.4869,171000.0
2012-03-14 13:05:00,20.32,20.32,20.3,20.3,152100.0,15.4869,15.4869,15.4716,15.4716,152100.0
2012-03-14 13:10:00,20.3,20.31,20.3,20.31,107100.0,15.4716,15.4793,15.4716,15.4793,107100.0
2012-03-14 13:15:00,20.31,20.33,20.31,20.32,231600.0,15.4793,15.4945,15.4793,15.4869,231600.0
2012-03-14 13:20:00,20.32,20.32,20.32,20.32,90300.0,15.4869,15.4869,15.4869,15.4869,90300.0
2012-03-14 13:25:00,20.32,20.32,20.31,20.31,64800.0,15.4869,15.4869,15.4793,15.4793,64800.0
2012-03-14 13:30:00,20.31,20.32,20.31,20.31,75600.0,15.4793,15.4869,15.4793,15.4793,75600.0
2012-03-14 13:35:00,20.31,20.32,20.31,20.31,209100.0,15.4793,15.4869,15.4793,15.4793,209100.0
2012-03-14 13:40:00,20.31,20.32,20.31,20.32,215100.0,15.4793,15.4869,15.4793,15.4869,215100.0
2012-03-14 13:45:00,20.32,20.33,20.31,20.32,207600.0,15.4869,15.4945,15.4793,15.4869,207600.0
2012-03-14 13:50:00,20.32,20.32,20.31,20.31,120300.0,15.4869,15.4869,15.4793,15.4793,120300.0
2012-03-14 13:55:00,20.32,20.32,20.31,20.32,114900.0,15.4869,15.4869,15.4793,15.4869,114900.0
2012-03-14 14:00:00,20.32,20.33,20.32,20.32,205500.0,15.4869,15.4945,15.4869,15.4869,205500.0
2012-03-14 14:05:00,20.33,20.34,20.32,20.34,190500.0,15.4945,15.5021,15.4869,15.5021,190500.0
2012-03-14 14:10:00,20.34,20.35,20.34,20.34,189600.0,15.5021,15.5098,15.5021,15.5021,189600.0
2012-03-14 14:15:00,20.34,20.36,20.34,20.35,118500.0,15.5021,15.5174,15.5021,15.5098,118500.0
2012-03-14 14:20:00,20.35,20.36,20.34,20.35,185700.0,15.5098,15.5174,15.5021,15.5098,185700.0
2012-03-14 14:25:00,20.34,20.35,20.34,20.35,41400.0,15.5021,15.5098,15.5021,15.5098,41400.0
2012-03-14 14:30:00,20.35,20.35,20.33,20.33,294300.0,15.5098,15.5098,15.4945,15.4945,294300.0
2012-03-14 14:35:00,20.33,20.33,20.33,20.33,45600.0,15.4945,15.4945,15.4945,15.4945,45600.0
2012-03-14 14:40:00,20.33,20.33,20.32,20.32,177000.0,15.4945,15.4945,15.4869,15.4869,177000.0
2012-03-14 14:45:00,20.32,20.33,20.32,20.33,150600.0,15.4869,15.4945,15.4869,15.4945,150600.0
2012-03-14 14:50:00,20.33,20.34,20.33,20.34,187800.0,15.4945,15.5021,15.4945,15.5021,187800.0
2012-03-14 14:55:00,20.34,20.34,20.33,20.33,58800.0,15.5021,15.5021,15.4945,15.4945,58800.0
2012-03-14 15:00:00,20.33,20.34,20.33,20.33,63300.0,15.4945,15.5021,15.4945,15.4945,63300.0
2012-03-14 15:05:00,20.33,20.34,20.33,20.33,162600.0,15.4945,15.5021,15.4945,15.4945,162600.0
2012-03-14 15:10:00,20.33,20.34,20.33,20.34,144900.0,15.4945,15.5021,15.4945,15.5021,144900.0
2012-03-14 15:15:00,20.34,20.34,20.33,20.33,149100.0,15.5021,15.5021,15.4945,15.4945,149100.0
2012-03-14 15:20:00,20.33,20.34,20.33,20.33,175800.0,15.4945,15.5021,15.4945,15.4945,175800.0
2012-03-14 15:25:00,20.33,20.33,20.33,20.33,163200.0,15.4945,15.4945,15.4945,15.4945,163200.0
2012-03-14 15:30:00,20.33,20.34,20.33,20.34,219600.0,15.4945,15.5021,15.4945,15.5021,219600.0
2012-03-14 15:35:00,20.34,20.34,20.33,20.34,288900.0,15.5021,15.5021,15.4945,15.5021,288900.0
2012-03-14 15:40:00,20.34,20.35,20.33,20.34,396300.0,15.5021,15.5098,15.4945,15.5021,396300.0
2012-03-14 15:45:00,20.34,20.38,20.34,20.37,1009800.0,15.5021,15.5326,15.5021,15.525,1009800.0
2012-03-14 15:50:00,20.36,20.37,20.35,20.37,381900.0,15.5174,15.525,15.5098,15.525,381900.0
2012-03-14 15:55:00,20.36,20.37,20.35,20.36,729900.0,15.5174,15.525,15.5098,15.5174,729900.0
2012-03-15 09:30:00,20.3,20.35,20.28,20.31,361200.0,15.4716,15.5098,15.4564,15.4793,361200.0
2012-03-15 09:35:00,20.31,20.36,20.3,20.33,172200.0,15.4793,15.5174,15.4716,15.4945,172200.0
2012-03-15 09:40:00,20.33,20.35,20.33,20.33,354900.0,15.4945,15.5098,15.4945,15.4945,354900.0
2012-03-15 09:45:00,20.34,20.36,20.33,20.33,154800.0,15.5021,15.5174,15.4945,15.4945,154800.0
2012-03-15 09:50:00,20.33,20.34,20.31,20.32,359700.0,15.4945,15.5021,15.4793,15.4869,359700.0
2012-03-15 09:55:00,20.32,20.32,20.28,20.29,213900.0,15.4869,15.4869,15.4564,15.464,213900.0
2012-03-15 10:00:00,20.29,20.29,20.26,20.29,281700.0,15.464,15.464,15.4412,15.464,281700.0
2012-03-15 10:05:00,20.29,20.3,20.28,20.3,178200.0,15.464,15.4716,15.4564,15.4716,178200.0
2012-03-15 10:10:00,20.3,20.32,20.3,20.31,244200.0,15.4716,15.4869,15.4716,15.4793,244200.0
2012-03-15 10:15:00,20.31,20.31,20.3,20.3,225600.0,15.4793,15.4793,15.4716,15.4716,225600.0
2012-03-15 10:20:00,20.3,20.34,20.3,20.33,269400.0,15.4716,15.5021,15.4716,15.4945,269400.0
2012-03-15 10:25:00,20.33,20.34,20.29,20.31,392400.0,15.4945,15.5021,15.464,15.4793,392400.0
2012-03-15 10:30:00,20.31,20.32,20.29,20.3,901500.0,15.4793,15.4869,15.464,15.4716,901500.0
2012-03-15 10:35:00,20.3,20.32,20.28,20.31,321000.0,15.4716,15.4869,15.4564,15.4793,321000.0
2012-03-15 10:40:00,20.32,20.32,20.3,20.31,164100.0,15.4869,15.4869,15.4716,15.4793,164100.0
2012-03-15 10:45:00,20.31,20.32,20.29,20.31,199800.0,15.4793,15.4869,15.464,15.4793,199800.0
2012-03-15 10:50:00,20.31,20.32,20.29,20.31,180600.0,15.4793,15.4869,15.464,15.4793,180600.0
2012-03-15 10:55:00,20.31,20.32,20.29,20.29,190800.0,15.4793,15.4869,15.464,15.464,190800.0
2012-03-15 11:00:00,20.29,20.31,20.29,20.31,187500.0,15.464,15.4793,15.464,15.4793,187500.0
2012-03-15 11:05:00,20.31,20.32,20.29,20.3,180600.0,15.4793,15.4869,15.464,15.4716,180600.0
2012-03-15 11:10:00,20.29,20.32,20.29,20.32,117300.0,15.464,15.4869,15.464,15.4869,117300.0
2012-03-15 11:15:00,20.31,20.31,20.29,20.29,180000.0,15.4793,15.4793,15.464,15.464,180000.0
2012-03-15 11:20:00,20.29,20.31,20.29,20.3,238800.0,15.464,15.4793,15.464,15.4716,238800.0
2012-03-15 11:25:00,20.3,20.33,20.3,20.33,827100.0,15.4716,15.4945,15.4716,15.4945,827100.0
2012-03-15 11:30:00,20.33,20.35,20.32,20.35,242400.0,15.4945,15.5098,15.4869,15.5098,242400.0
2012-03-15 11:35:00,20.35,20.37,20.3,20.36,884100.0,15.5098,15.525,15.4716,15.5174,884100.0
2012-03-15 11:40:00,20.36,20.4,20.35,20.4,323100.0,15.5174,15.5479,15.5098,15.5479,323100.0
2012-03-15 11:45:00,20.4,20.42,20.39,20.41,397800.0,15.5479,15.5631,15.5402,15.5555,397800.0
2012-03-15 11:50:00,20.41,20.42,20.41,20.42,117600.0,15.5555,15.5631,15.5555,15.5631,117600.0
2012-03-15 11:55:00,20.42,20.42,20.4,20.41,120300.0,15.5631,15.5631,15.5479,15.5555,120300.0
2012-03-15 12:00:00,20.41,20.42,20.39,20.39,126600.0,15.5555,15.5631,15.5402,15.5402,126600.0
2012-03-15 12:05:00,20.39,20.39,20.38,20.38,96000.0,15.5402,15.5402,15.5326,15.5326,96000.0
2012-03-15 12:10:00,20.38,20.38,20.36,20.37,219000.0,15.5326,15.5326,15.5174,15.525,219000.0
2012-03-15 12:15:00,20.37,20.38,20.36,20.37,149700.0,15.525,15.5326,15.5174,15.525,149700.0
2012-03-15 12:20:00,20.37,20.4,20.37,20.39,130200.0,15.525,15.5479,15.525,15.5402,130200.0
2012-03-15 12:25:00,20.4,20.41,20.4,20.4,78300.0,15.5479,15.5555,15.5479,15.5479,78300.0
2012-03-15 12:30:00,20.4,20.4,20.4,20.4,69000.0,15.5479,15.5479,15.5479,15.5479,69000.0
2012-03-15 12:35:00,20.4,20.4,20.38,20.38,58200.0,15.5479,15.5479,15.5326,15.5326,58200.0
2012-03-15 12:40:00,20.38,20.39,20.38,20.38,27600.0,15.5326,15.5402,15.5326,15.5326,27600.0
2012-03-15 12:45:00,20.39,20.39,20.37,20.37,129000.0,15.5402,15.5402,15.525,15.525,129000.0
2012-03-15 12:50:00,20.37,20.38,20.36,20.36,106800.0,15.525,15.5326,15.5174,15.5174,106800.0
2012-03-15 12:55:00,20.36,20.37,20.36,20.37,34800.0,15.5174,15.525,15.5174,15.525,34800.0
2012-03-15 13:00:00,20.36,20.39,20.36,20.39,133800.0,15.5174,15.5402,15.5174,15.5402,133800.0
2012-03-15 13:05:00,20.38,20.39,20.38,20.39,122100.0,15.5326,15.5402,15.5326,15.5402,122100.0
2012-03-15 13:10:00,20.39,20.39,20.38,20.38,183900.0,15.5402,15.5402,15.5326,15.5326,183900.0
2012-03-15 13:15:00,20.38,20.39,20.37,20.37,150600.0,15.5326,15.5402,15.525,15.525,150600.0
2012-03-15 13:20:00,20.37,20.37,20.36,20.36,108600.0,15.525,15.525,15.5174,15.5174,108600.0
2012-03-15 13:25:00,20.36,20.36,20.35,20.35,121500.0,15.5174,15.5174,15.5098,15.5098,121500.0
2012-03-15 13:30:00,20.35,20.35,20.34,20.34,168900.0,15.5098,15.5098,15.5021,15.5021,168900.0
2012-03-15 13:35:00,20.35,20.35,20.34,20.34,52200.0,15.5098,15.5098,15.5021,15.5021,52200.0
2012-03-15 13:40:00,20.34,20.36,20.34,20.36,183600.0,15.5021,15.5174,15.5021,15.5174,183600.0
2012-03-15 13:45:00,20.36,20.36,20.35,20.36,169500.0,15.5174,15.5174,15.5098,15.5174,169500.0
2012-03-15 13:50:00,20.35,20.36,20.35,20.35,102900.0,15.5098,15.5174,15.5098,15.5098,102900.0
2012-03-15 13:55:00,20.36,20.36,20.35,20.35,142500.0,15.5174,15.5174,15.5098,15.5098,142500.0
2012-03-15 14:00:00,20.35,20.36,20.34,20.36,302400.0,15.5098,15.5174,15.5021,15.5174,302400.0
2012-03-15 14:05:00,20.36,20.36,20.35,20.35,137100.0,15.5174,15.5174,15.5098,15.5098,137100.0
2012-03-15 14:10:00,20.35,20.35,20.34,20.34,158700.0,15.5098,15.5098,15.5021,15.5021,158700.0
2012-03-15 14:15:00,20.34,20.36,20.34,20.35,147300.0,15.5021,15.5174,15.5021,15.5098,147300.0
2012-03-15 14:20:00,20.35,20.37,20.35,20.36,190800.0,15.5098,15.525,15.5098,15.5174,190800.0
2012-03-15 14:25:00,20.36,20.39,20.36,20.38,138300.0,15.5174,15.5402,15.5174,15.5326,138300.0
2012-03-15 14:30:00,20.38,20.4,20.38,20.4,72000.0,15.5326,15.5479,15.5326,15.5479,72000.0
2012-03-15 14:35:00,20.39,20.4,20.39,20.4,133200.0,15.5402,15.5479,15.5402,15.5479,133200.0
2012-03-15 14:40:00,20.4,20.4,20.39,20.4,104700.0,15.5479,15.5479,15.5402,15.5479,104700.0
2012-03-15 14:45:00,20.4,20.41,20.39,20.4,139500.0,15.5479,15.5555,15.5402,15.5479,139500.0
2012-03-15 14:50:00,20.4,20.4,20.39,20.39,96900.0,15.5479,15.5479,15.5402,15.5402,96900.0
2012-03-15 14:55:00,20.39,20.4,20.39,20.4,187200.0,15.5402,15.5479,15.5402,15.5479,187200.0
2012-03-15 15:00:00,20.4,20.4,20.4,20.4,93000.0,15.5479,15.5479,15.5479,15.5479,93000.0
2012-03-15 15:05:00,20.4,20.41,20.4,20.4,205500.0,15.5479,15.5555,15.5479,15.5479,205500.0
2012-03-15 15:10:00,20.4,20.41,20.4,20.4,57900.0,15.5479,15.5555,15.5479,15.5479,57900.0
2012-03-15 15:15:00,20.4,20.4,20.4,20.4,123300.0,15.5479,15.5479,15.5479,15.5479,123300.0
2012-03-15 15:20:00,20.4,20.4,20.39,20.4,183900.0,15.5479,15.5479,15.5402,15.5479,183900.0
2012-03-15 15:25:00,20.4,20.4,20.37,20.38,602700.0,15.5479,15.5479,15.525,15.5326,602700.0
2012-03-15 15:30:00,20.38,20.39,20.38,20.39,153900.0,15.5326,15.5402,15.5326,15.5402,153900.0
2012-03-15 15:35:00,20.39,20.39,20.38,20.39,260100.0,15.5402,15.5402,15.5326,15.5402,260100.0
2012-03-15 15:40:00,20.39,20.4,20.38,20.39,295800.0,15.5402,15.5479,15.5326,15.5402,295800.0
2012-03-15 15:45:00,20.39,20.41,20.39,20.4,443700.0,15.5402,15.5555,15.5402,15.5479,443700.0
2012-03-15 15:50:00,20.4,20.4,20.38,20.38,322200.0,15.5479,15.5479,15.5326,15.5326,322200.0
2012-03-15 15:55:00,20.38,20.42,20.38,20.41,1383600.0,15.5326,15.5631,15.5326,15.5555,1383600.0
2012-03-16 09:30:00,20.47,20.49,20.37,20.37,9391200.0,15.6012,15.6165,15.525,15.525,9391200.0
2012-03-16 09:35:00,20.38,20.43,20.37,20.41,454800.0,15.5326,15.5707,15.525,15.5555,454800.0
2012-03-16 09:40:00,20.41,20.42,20.37,20.42,276000.0,15.5555,15.5631,15.525,15.5631,276000.0
2012-03-16 09:45:00,20.42,20.43,20.4,20.4,204300.0,15.5631,15.5707,15.5479,15.5479,204300.0
2012-03-16 09:50:00,20.4,20.41,20.34,20.35,245700.0,15.5479,15.5555,15.5021,15.5098,245700.0
2012-03-16 09:55:00,20.35,20.41,20.35,20.4,144600.0,15.5098,15.5555,15.5098,15.5479,144600.0
2012-03-16 10:00:00,20.4,20.42,20.34,20.34,237600.0,15.5479,15.5631,15.5021,15.5021,237600.0
2012-03-16 10:05:00,20.34,20.38,20.34,20.38,172500.0,15.5021,15.5326,15.5021,15.5326,172500.0
2012-03-16 10:10:00,20.38,20.4,20.37,20.39,308700.0,15.5326,15.5479,15.525,15.5402,308700.0
2012-03-16 10:15:00,20.39,20.41,20.35,20.35,444900.0,15.5402,15.5555,15.5098,15.5098,444900.0
2012-03-16 10:20:00,20.35,20.38,20.35,20.38,128400.0,15.5098,15.5326,15.5098,15.5326,128400.0
2012-03-16 10:25:00,20.39,20.39,20.37,20.37,144000.0,15.5402,15.5402,15.525,15.525,144000.0
2012-03-16 10:30:00,20.37,20.37,20.35,20.37,168900.0,15.525,15.525,15.5098,15.525,168900.0
2012-03-16 10:35:00,20.37,20.37,20.35,20.35,150900.0,15.525,15.525,15.5098,15.5098,150900.0
2012-03-16 10:40:00,20.36,20.38,20.36,20.36,556800.0,15.5174,15.5326,15.5174,15.5174,556800.0
2012-03-16 10:45:00,20.36,20.36,20.34,20.34,479400.0,15.5174,15.5174,15.5021,15.5021,479400.0
2012-03-16 10:50:00,20.34,20.37,20.34,20.37,239700.0,15.5021,15.525,15.5021,15.525,239700.0
2012-03-16 10:55:00,20.37,20.37,20.35,20.35,290400.0,15.525,15.525,15.5098,15.5098,290400.0
2012-03-16 11:00:00,20.36,20.37,20.34,20.35,203100.0,15.5174,15.525,15.5021,15.5098,203100.0
2012-03-16 11:05:00,20.35,20.37,20.34,20.36,567300.0,15.5098,15.525,15.5021,15.5174,567300.0
2012-03-16 11:10:00,20.36,20.36,20.35,20.35,111900.0,15.5174,15.5174,15.5098,15.5098,111900.0
2012-03-16 11:15:00,20.36,20.37,20.36,20.36,301200.0,15.5174,15.525,15.5174,15.5174,301200.0
2012-03-16 11:20:00,20.36,20.37,20.35,20.37,341100.0,15.5174,15.525,15.5098,15.525,341100.0
2012-03-16 11:25:00,20.36,20.43,20.36,20.42,518400.0,15.5174,15.5707,15.5174,15.5631,518400.0
2012-03-16 11:30:00,20.41,20.41,20.39,20.4,83400.0,15.5555,15.5555,15.5402,15.5479,83400.0
2012-03-16 11:35:00,20.4,20.41,20.38,20.38,177000.0,15.5479,15.5555,15.5326,15.5326,177000.0
2012-03-16 11:40:00,20.38,20.38,20.36,20.38,126000.0,15.5326,15.5326,15.5174,15.5326,126000.0
2012-03-16 11:45:00,20.38,20.38,20.35,20.35,120000.0,15.5326,15.5326,15.5098,15.5098,120000.0
2012-03-16 11:50:00,20.35,20.37,20.35,20.36,69000.0,15.5098,15.525,15.5098,15.5174,69000.0
2012-03-16 11:55:00,20.37,20.37,20.36,20.36,116700.0,15.525,15.525,15.5174,15.5174,116700.0
2012-03-16 12:00:00,20.36,20.36,20.36,20.36,75000.0,15.5174,15.5174,15.5174,15.5174,75000.0
2012-03-16 12:05:00,20.36,20.36,20.35,20.36,109800.0,15.5174,15.5174,15.5098,15.5174,109800.0
2012-03-16 12:10:00,20.36,20.36,20.36,20.36,118200.0,15.5174,15.5174,15.5174,15.5174,118200.0
2012-03-16 12:15:00,20.36,20.36,20.35,20.35,75300.0,15.5174,15.5174,15.5098,15.5098,75300.0
2012-03-16 12:20:00,20.35,20.35,20.34,20.35,117600.0,15.5098,15.5098,15.5021,15.5098,117600.0
2012-03-16 12:25:00,20.35,20.35,20.34,20.34,86700.0,15.5098,15.5098,15.5021,15.5021,86700.0
2012-03-16 12:30:00,20.34,20.35,20.34,20.34,131400.0,15.5021,15.5098,15.5021,15.5021,131400.0
2012-03-16 12:35:00,20.34,20.35,20.33,20.33,180300.0,15.5021,15.5098,15.4945,15.4945,180300.0
2012-03-16 12:40:00,20.34,20.36,20.32,20.35,201300.0,15.5021,15.5174,15.4869,15.5098,201300.0
2012-03-16 12:45:00,20.36,20.36,20.35,20.35,72600.0,15.5174,15.5174,15.5098,15.5098,72600.0
2012-03-16 12:50:00,20.35,20.35,20.34,20.34,110700.0,15.5098,15.5098,15.5021,15.5021,110700.0
2012-03-16 12:55:00,20.33,20.35,20.33,20.35,102600.0,15.4945,15.5098,15.4945,15.5098,102600.0
2012-03-16 13:00:00,20.35,20.35,20.33,20.35,183000.0,15.5098,15.5098,15.4945,15.5098,183000.0
2012-03-16 13:05:00,20.35,20.36,20.35,20.35,74700.0,15.5098,15.5174,15.5098,15.5098,74700.0
2012-03-16 13:10:00,20.35,20.36,20.35,20.36,59700.0,15.5098,15.5174,15.5098,15.5174,59700.0
2012-03-16 13:15:00,20.36,20.36,20.36,20.36,20700.0,15.5174,15.5174,15.5174,15.5174,20700.0
2012-03-16 13:20:00,20.36,20.36,20.35,20.36,116700.0,15.5174,15.5174,15.5098,15.5174,116700.0
2012-03-16 13:25:00,20.36,20.37,20.36,20.37,204300.0,15.5174,15.525,15.5174,15.525,204300.0
2012-03-16 13:30:00,20.37,20.37,20.36,20.37,101400.0,15.525,15.525,15.5174,15.525,101400.0
2012-03-16 13:35:00,20.37,20.37,20.36,20.37,187500.0,15.525,15.525,15.5174,15.525,187500.0
2012-03-16 13:40:00,20.37,20.37,20.36,20.37,153300.0,15.525,15.525,15.5174,15.525,153300.0
2012-03-16 13:45:00,20.37,20.37,20.34,20.34,129900.0,15.525,15.525,15.5021,15.5021,129900.0
2012-03-16 13:50:00,20.34,20.35,20.34,20.34,32100.0,15.5021,15.5098,15.5021,15.5021,32100.0
2012-03-16 13:55:00,20.34,20.35,20.33,20.33,273000.0,15.5021,15.5098,15.4945,15.4945,273000.0
2012-03-16 14:00:00,20.33,20.33,20.32,20.33,377400.0,15.4945,15.4945,15.4869,15.4945,377400.0
2012-03-16 14:05:00,20.33,20.34,20.33,20.34,202500.0,15.4945,15.5021,15.4945,15.5021,202500.0
2012-03-16 14:10:00,20.34,20.35,20.33,20.35,194100.0,15.5021,15.5098,15.4945,15.5098,194100.0
2012-03-16 14:15:00,20.35,20.35,20.33,20.34,205800.0,15.5098,15.5098,15.4945,15.5021,205800.0
2012-03-16 14:20:00,20.34,20.34,20.32,20.33,158100.0,15.5021,15.5021,15.4869,15.4945,158100.0
2012-03-16 14:25:00,20.33,20.35,20.33,20.35,140400.0,15.4945,15.5098,15.4945,15.5098,140400.0
2012-03-16 14:30:00,20.35,20.35,20.34,20.34,122400.0,15.5098,15.5098,15.5021,15.5021,122400.0
2012-03-16 14:35:00,20.34,20.35,20.34,20.35,47100.0,15.5021,15.5098,15.5021,15.5098,47100.0
2012-03-16 14:40:00,20.35,20.36,20.35,20.36,210000.0,15.5098,15.5174,15.5098,15.5174,210000.0
2012-03-16 14:45:00,20.36,20.36,20.35,20.35,139500.0,15.5174,15.5174,15.5098,15.5098,139500.0
2012-03-16 14:50:00,20.35,20.35,20.34,20.35,130500.0,15.5098,15.5098,15.5021,15.5098,130500.0
2012-03-16 14:55:00,20.35,20.35,20.33,20.34,202800.0,15.5098,15.5098,15.4945,15.5021,202800.0
2012-03-16 15:00:00,20.34,20.34,20.33,20.33,203100.0,15.5021,15.5021,15.4945,15.4945,203100.0
2012-03-16 15:05:00,20.33,20.34,20.32,20.33,240600.0,15.4945,15.5021,15.4869,15.4945,240600.0
2012-03-16 15:10:00,20.33,20.34,20.32,20.32,246900.0,15.4945,15.5021,15.4869,15.4869,246900.0
2012-03-16 15:15:00,20.32,20.34,20.32,20.33,270300.0,15.4869,15.5021,15.4869,15.4945,270300.0
2012-03-16 15:20:00,20.33,20.34,20.32,20.34,226200.0,15.4945,15.5021,15.4869,15.5021,226200.0
2012-03-16 15:25:00,20.34,20.35,20.33,20.33,475500.0,15.5021,15.5098,15.4945,15.4945,475500.0
2012-03-16 15:30:00,20.33,20.33,20.32,20.32,393600.0,15.4945,15.4945,15.4869,15.4869,393600.0
2012-03-16 15:35:00,20.32,20.33,20.32,20.33,242700.0,15.4869,15.4945,15.4869,15.4945,242700.0
2012-03-16 15:40:00,20.33,20.34,20.32,20.33,412500.0,15.4945,15.5021,15.4869,15.4945,412500.0
2012-03-16 15:45:00,20.33,20.33,20.32,20.33,638400.0,15.4945,15.4945,15.4869,15.4945,638400.0
2012-03-16 15:50:00,20.32,20.33,20.29,20.29,1222200.0,15.4869,15.4945,15.464,15.464,1222200.0
2012-03-16 15:55:00,20.29,20.3,20.26,20.29,2325300.0,15.464,15.4716,15.4412,15.464,2325300.0
2012-03-19 09:30:00,20.18,20.29,20.18,20.25,565500.0,15.3802,15.464,15.3802,15.4335,565500.0
2012-03-19 09:35:00,20.24,20.25,20.19,20.22,360600.0,15.4259,15.4335,15.3878,15.4107,360600.0
2012-03-19 09:40:00,20.22,20.22,20.18,20.19,233100.0,15.4107,15.4107,15.3802,15.3878,233100.0
2012-03-19 09:45:00,20.19,20.21,20.17,20.21,474600.0,15.3878,15.4031,15.3726,15.4031,474600.0
2012-03-19 09:50:00,20.21,20.21,20.18,20.21,368700.0,15.4031,15.4031,15.3802,15.4031,368700.0
2012-03-19 09:55:00,20.21,20.23,20.2,20.23,516900.0,15.4031,15.4183,15.3954,15.4183,516900.0
2012-03-19 10:00:00,20.23,20.23,20.19,20.22,304800.0,15.4183,15.4183,15.3878,15.4107,304800.0
2012-03-19 10:05:00,20.21,20.28,20.21,20.28,564900.0,15.4031,15.4564,15.4031,15.4564,564900.0
2012-03-19 10:10:00,20.28,20.28,20.25,20.26,393900.0,15.4564,15.4564,15.4335,15.4412,393900.0
2012-03-19 10:15:00,20.26,20.28,20.25,20.25,583800.0,15.4412,15.4564,15.4335,15.4335,583800.0
2012-03-19 10:20:00,20.25,20.28,20.25,20.27,295500.0,15.4335,15.4564,15.4335,15.4488,295500.0
2012-03-19 10:25:00,20.27,20.27,20.25,20.26,165000.0,15.4488,15.4488,15.4335,15.4412,165000.0
2012-03-19 10:30:00,20.25,20.27,20.24,20.27,231900.0,15.4335,15.4488,15.4259,15.4488,231900.0
2012-03-19 10:35:00,20.27,20.28,20.26,20.28,255900.0,15.4488,15.4564,15.4412,15.4564,255900.0
2012-03-19 10:40:00,20.28,20.28,20.27,20.27,348600.0,15.4564,15.4564,15.4488,15.4488,348600.0
2012-03-19 10:45:00,20.27,20.27,20.25,20.25,382800.0,15.4488,15.4488,15.4335,15.4335,382800.0
2012-03-19 10:50:00,20.25,20.26,20.24,20.25,236400.0,15.4335,15.4412,15.4259,15.4335,236400.0
2012-03-19 10:55:00,20.25,20.25,20.23,20.24,271800.0,15.4335,15.4335,15.4183,15.4259,271800.0
2012-03-19 11:00:00,20.24,20.24,20.2,20.2,288000.0,15.4259,15.4259,15.3954,15.3954,288000.0
2012-03-19 11:05:00,20.21,20.21,20.18,20.2,375900.0,15.4031,15.4031,15.3802,15.3954,375900.0
2012-03-19 11:10:00,20.2,20.2,20.17,20.17,430200.0,15.3954,15.3954,15.3726,15.3726,430200.0
2012-03-19 11:15:00,20.18,20.22,20.17,20.22,669000.0,15.3802,15.4107,15.3726,15.4107,669000.0
2012-03-19 11:20:00,20.22,20.22,20.19,20.19,175800.0,15.4107,15.4107,15.3878,15.3878,175800.0
2012-03-19 11:25:00,20.19,20.2,20.17,20.18,241500.0,15.3878,15.3954,15.3726,15.3802,241500.0
2012-03-19 11:30:00,20.18,20.18,20.16,20.16,316800.0,15.3802,15.3802,15.3649,15.3649,316800.0
2012-03-19 11:35:00,20.16,20.17,20.15,20.16,146100.0,15.3649,15.3726,15.3573,15.3649,146100.0
2012-03-19 11:40:00,20.16,20.19,20.16,20.18,220500.0,15.3649,15.3878,15.3649,15.3802,220500.0
2012-03-19 11:45:00,20.19,20.19,20.19,20.19,174600.0,15.3878,15.3878,15.3878,15.3878,174600.0
2012-03-19 11:50:00,20.19,20.19,20.17,20.17,297000.0,15.3878,15.3878,15.3726,15.3726,297000.0
2012-03-19 11:55:00,20.17,20.19,20.17,20.19,258900.0,15.3726,15.3878,15.3726,15.3878,258900.0
2012-03-19 12:00:00,20.19,20.21,20.19,20.2,201000.0,15.3878,15.4031,15.3878,15.3954,201000.0
2012-03-19 12:05:00,20.2,20.2,20.19,20.2,146700.0,15.3954,15.3954,15.3878,15.3954,146700.0
2012-03-19 12:10:00,20.2,20.22,20.19,20.21,261300.0,15.3954,15.4107,15.3878,15.4031,261300.0
2012-03-19 12:15:00,20.21,20.23,20.21,20.22,230700.0,15.4031,15.4183,15.4031,15.4107,230700.0
2012-03-19 12:20:00,20.23,20.23,20.21,20.21,167700.0,15.4183,15.4183,15.4031,15.4031,167700.0
2012-03-19 12:25:00,20.21,20.23,20.21,20.23,157500.0,15.4031,15.4183,15.4031,15.4183,157500.0
2012-03-19 12:30:00,20.23,20.23,20.2,20.21,285900.0,15.4183,15.4183,15.3954,15.4031,285900.0
2012-03-19 12:35:00,20.22,20.24,20.21,20.24,303600.0,15.4107,15.4259,15.4031,15.4259,303600.0
2012-03-19 12:40:00,20.24,20.25,20.24,20.24,216000.0,15.4259,15.4335,15.4259,15.4259,216000.0
2012-03-19 12:45:00,20.25,20.25,20.24,20.24,115500.0,15.4335,15.4335,15.4259,15.4259,115500.0
2012-03-19 12:50:00,20.24,20.24,20.22,20.23,99300.0,15.4259,15.4259,15.4107,15.4183,99300.0
2012-03-19 12:55:00,20.22,20.23,20.21,20.21,130200.0,15.4107,15.4183,15.4031,15.4031,130200.0
2012-03-19 13:00:00,20.21,20.22,20.21,20.22,103500.0,15.4031,15.4107,15.4031,15.4107,103500.0
2012-03-19 13:05:00,20.22,20.24,20.22,20.23,584400.0,15.4107,15.4259,15.4107,15.4183,584400.0
2012-03-19 13:10:00,20.23,20.25,20.23,20.25,194400.0,15.4183,15.4335,15.4183,15.4335,194400.0
2012-03-19 13:15:00,20.25,20.25,20.23,20.25,197400.0,15.4335,15.4335,15.4183,15.4335,197400.0
2012-03-19 13:20:00,20.25,20.26,20.24,20.25,202200.0,15.4335,15.4412,15.4259,15.4335,202200.0
2012-03-19 13:25:00,20.25,20.25,20.24,20.24,240900.0,15.4335,15.4335,15.4259,15.4259,240900.0
2012-03-19 13:30:00,20.24,20.25,20.24,20.25,212700.0,15.4259,15.4335,15.4259,15.4335,212700.0
2012-03-19 13:35:00,20.25,20.26,20.23,20.23,200700.0,15.4335,15.4412,15.4183,15.4183,200700.0
2012-03-19 13:40:00,20.23,20.24,20.23,20.24,101700.0,15.4183,15.4259,15.4183,15.4259,101700.0
2012-03-19 13:45:00,20.24,20.24,20.23,20.24,127800.0,15.4259,15.4259,15.4183,15.4259,127800.0
2012-03-19 13:50:00,20.24,20.25,20.22,20.25,526200.0,15.4259,15.4335,15.4107,15.4335,526200.0
2012-03-19 13:55:00,20.25,20.26,20.24,20.25,93000.0,15.4335,15.4412,15.4259,15.4335,93000.0
2012-03-19 14:00:00,20.26,20.26,20.24,20.24,209700.0,15.4412,15.4412,15.4259,15.4259,209700.0
2012-03-19 14:05:00,20.24,20.24,20.23,20.24,180000.0,15.4259,15.4259,15.4183,15.4259,180000.0
2012-03-19 14:10:00,20.24,20.26,20.24,20.25,279000.0,15.4259,15.4412,15.4259,15.4335,279000.0
2012-03-19 14:15:00,20.25,20.25,20.25,20.25,81900.0,15.4335,15.4335,15.4335,15.4335,81900.0
2012-03-19 14:20:00,20.25,20.25,20.24,20.24,289800.0,15.4335,15.4335,15.4259,15.4259,289800.0
2012-03-19 14:25:00,20.24,20.24,20.24,20.24,135600.0,15.4259,15.4259,15.4259,15.4259,135600.0
2012-03-19 14:30:00,20.24,20.24,20.24,20.24,91200.0,15.4259,15.4259,15.4259,15.4259,91200.0
2012-03-19 14:35:00,20.24,20.24,20.23,20.24,376200.0,15.4259,15.4259,15.4183,15.4259,376200.0
2012-03-19 14:40:00,20.24,20.24,20.23,20.24,234600.0,15.4259,15.4259,15.4183,15.4259,234600.0
2012-03-19 14:45:00,20.24,20.24,20.22,20.23,204900.0,15.4259,15.4259,15.4107,15.4183,204900.0
2012-03-19 14:50:00,20.23,20.23,20.22,20.23,212400.0,15.4183,15.4183,15.4107,15.4183,212400.0
2012-03-19 14:55:00,20.23,20.23,20.22,20.22,293700.0,15.4183,15.4183,15.4107,15.4107,293700.0
2012-03-19 15:00:00,20.22,20.22,20.2,20.22,449700.0,15.4107,15.4107,15.3954,15.4107,449700.0
2012-03-19 15:05:00,20.22,20.23,20.21,20.23,261900.0,15.4107,15.4183,15.4031,15.4183,261900.0
2012-03-19 15:10:00,20.23,20.23,20.22,20.23,230700.0,15.4183,15.4183,15.4107,15.4183,230700.0
2012-03-19 15:15:00,20.23,20.24,20.23,20.24,304800.0,15.4183,15.4259,15.4183,15.4259,304800.0
2012-03-19 15:20:00,20.24,20.24,20.24,20.24,152100.0,15.4259,15.4259,15.4259,15.4259,152100.0
2012-03-19 15:25:00,20.24,20.24,20.24,20.24,167400.0,15.4259,15.4259,15.4259,15.4259,167400.0
2012-03-19 15:30:00,20.24,20.24,20.23,20.24,532500.0,15.4259,15.4259,15.4183,15.4259,532500.0
2012-03-19 15:35:00,20.24,20.24,20.23,20.24,237900.0,15.4259,15.4259,15.4183,15.4259,237900.0
2012-03-19 15:40:00,20.24,20.24,20.22,20.24,548100.0,15.4259,15.4259,15.4107,15.4259,548100.0
2012-03-19 15:45:00,20.24,20.25,20.23,20.25,501900.0,15.4259,15.4335,15.4183,15.4335,501900.0
2012-03-19 15:50:00,20.24,20.25,20.23,20.24,417000.0,15.4259,15.4335,15.4183,15.4259,417000.0
2012-03-19 15:55:00,20.24,20.24,20.23,20.24,907800.0,15.4259,15.4259,15.4183,15.4259,907800.0
2012-03-20 09:30:00,20.1,20.26,20.1,20.24,758100.0,15.3192,15.4412,15.3192,15.4259,758100.0
2012-03-20 09:35:00,20.24,20.27,20.21,20.26,160500.0,15.4259,15.4488,15.4031,15.4412,160500.0
2012-03-20 09:40:00,20.26,20.27,20.25,20.26,397500.0,15.4412,15.4488,15.4335,15.4412,397500.0
2012-03-20 09:45:00,20.26,20.29,20.26,20.27,395700.0,15.4412,15.464,15.4412,15.4488,395700.0
2012-03-20 09:50:00,20.27,20.28,20.26,20.26,256500.0,15.4488,15.4564,15.4412,15.4412,256500.0
2012-03-20 09:55:00,20.26,20.28,20.26,20.27,201300.0,15.4412,15.4564,15.4412,15.4488,201300.0
2012-03-20 10:00:00,20.27,20.27,20.23,20.23,399000.0,15.4488,15.4488,15.4183,15.4183,399000.0
2012-03-20 10:05:00,20.23,20.26,20.22,20.23,559500.0,15.4183,15.4412,15.4107,15.4183,559500.0
2012-03-20 10:10:00,20.22,20.24,20.21,20.24,395700.0,15.4107,15.4259,15.4031,15.4259,395700.0
2012-03-20 10:15:00,20.24,20.26,20.24,20.24,192600.0,15.4259,15.4412,15.4259,15.4259,192600.0
2012-03-20 10:20:00,20.24,20.24,20.18,20.19,774300.0,15.4259,15.4259,15.3802,15.3878,774300.0
2012-03-20 10:25:00,20.19,20.21,20.18,20.2,441000.0,15.3878,15.4031,15.3802,15.3954,441000.0
2012-03-20 10:30:00,20.2,20.24,20.2,20.24,150600.0,15.3954,15.4259,15.3954,15.4259,150600.0
2012-03-20 10:35:00,20.24,20.24,20.23,20.24,226800.0,15.4259,15.4259,15.4183,15.4259,226800.0
2012-03-20 10:40:00,20.24,20.25,20.24,20.25,180300.0,15.4259,15.4335,15.4259,15.4335,180300.0
2012-03-20 10:45:00,20.25,20.26,20.24,20.26,240900.0,15.4335,15.4412,15.4259,15.4412,240900.0
2012-03-20 10:50:00,20.25,20.26,20.25,20.25,245700.0,15.4335,15.4412,15.4335,15.4335,245700.0
2012-03-20 10:55:00,20.25,20.27,20.24,20.24,436800.0,15.4335,15.4488,15.4259,15.4259,436800.0
2012-03-20 11:00:00,20.25,20.25,20.21,20.22,511800.0,15.4335,15.4335,15.4031,15.4107,511800.0
2012-03-20 11:05:00,20.22,20.22,20.19,20.22,657900.0,15.4107,15.4107,15.3878,15.4107,657900.0
2012-03-20 11:10:00,20.21,20.24,20.21,20.24,127800.0,15.4031,15.4259,15.4031,15.4259,127800.0
2012-03-20 11:15:00,20.24,20.24,20.23,20.24,101100.0,15.4259,15.4259,15.4183,15.4259,101100.0
2012-03-20 11:20:00,20.24,20.24,20.23,20.23,115800.0,15.4259,15.4259,15.4183,15.4183,115800.0
2012-03-20 11:25:00,20.23,20.23,20.21,20.23,171900.0,15.4183,15.4183,15.4031,15.4183,171900.0
2012-03-20 11:30:00,20.23,20.24,20.22,20.23,141900.0,15.4183,15.4259,15.4107,15.4183,141900.0
2012-03-20 11:35:00,20.23,20.25,20.23,20.24,134700.0,15.4183,15.4335,15.4183,15.4259,134700.0
2012-03-20 11:40:00,20.24,20.25,20.23,20.25,77100.0,15.4259,15.4335,15.4183,15.4335,77100.0
2012-03-20 11:45:00,20.25,20.25,20.24,20.25,39000.0,15.4335,15.4335,15.4259,15.4335,39000.0
2012-03-20 11:50:00,20.25,20.26,20.25,20.26,125400.0,15.4335,15.4412,15.4335,15.4412,125400.0
2012-03-20 11:55:00,20.26,20.26,20.23,20.24,147000.0,15.4412,15.4412,15.4183,15.4259,147000.0
2012-03-20 12:00:00,20.24,20.26,20.24,20.25,92700.0,15.4259,15.4412,15.4259,15.4335,92700.0
2012-03-20 12:05:00,20.25,20.26,20.25,20.26,62700.0,15.4335,15.4412,15.4335,15.4412,62700.0
2012-03-20 12:10:00,20.26,20.26,20.24,20.24,103500.0,15.4412,15.4412,15.4259,15.4259,103500.0
2012-03-20 12:15:00,20.24,20.26,20.23,20.26,90000.0,15.4259,15.4412,15.4183,15.4412,90000.0
2012-03-20 12:20:00,20.26,20.26,20.25,20.26,53400.0,15.4412,15.4412,15.4335,15.4412,53400.0
2012-03-20 12:25:00,20.26,20.27,20.26,20.26,120600.0,15.4412,15.4488,15.4412,15.4412,120600.0
2012-03-20 12:30:00,20.26,20.26,20.24,20.25,120300.0,15.4412,15.4412,15.4259,15.4335,120300.0
2012-03-20 12:35:00,20.24,20.25,20.24,20.25,69300.0,15.4259,15.4335,15.4259,15.4335,69300.0
2012-03-20 12:40:00,20.25,20.25,20.23,20.24,135900.0,15.4335,15.4335,15.4183,15.4259,135900.0
2012-03-20 12:45:00,20.23,20.24,20.22,20.23,129000.0,15.4183,15.4259,15.4107,15.4183,129000.0
2012-03-20 12:50:00,20.23,20.23,20.22,20.23,105000.0,15.4183,15.4183,15.4107,15.4183,105000.0
2012-03-20 12:55:00,20.23,20.24,20.22,20.24,100800.0,15.4183,15.4259,15.4107,15.4259,100800.0
2012-03-20 13:00:00,20.24,20.24,20.23,20.24,70500.0,15.4259,15.4259,15.4183,15.4259,70500.0
2012-03-20 13:05:00,20.24,20.26,20.24,20.26,95400.0,15.4259,15.4412,15.4259,15.4412,95400.0
2012-03-20 13:10:00,20.26,20.26,20.24,20.24,141900.0,15.4412,15.4412,15.4259,15.4259,141900.0
2012-03-20 13:15:00,20.24,20.24,20.24,20.24,62700.0,15.4259,15.4259,15.4259,15.4259,62700.0
2012-03-20 13:20:00,20.24,20.24,20.22,20.22,238800.0,15.4259,15.4259,15.4107,15.4107,238800.0
2012-03-20 13:25:00,20.22,20.23,20.22,20.22,95700.0,15.4107,15.4183,15.4107,15.4107,95700.0
2012-03-20 13:30:00,20.22,20.23,20.22,20.23,85800.0,15.4107,15.4183,15.4107,15.4183,85800.0
2012-03-20 13:35:00,20.23,20.24,20.23,20.23,117300.0,15.4183,15.4259,15.4183,15.4183,117300.0
2012-03-20 13:40:00,20.23,20.23,20.23,20.23,86700.0,15.4183,15.4183,15.4183,15.4183,86700.0
2012-03-20 13:45:00,20.23,20.23,20.22,20.22,236400.0,15.4183,15.4183,15.4107,15.4107,236400.0
2012-03-20 13:50:00,20.22,20.23,20.22,20.23,84600.0,15.4107,15.4183,15.4107,15.4183,84600.0
2012-03-20 13:55:00,20.23,20.24,20.23,20.23,148800.0,15.4183,15.4259,15.4183,15.4183,148800.0
2012-03-20 14:00:00,20.23,20.24,20.23,20.23,107400.0,15.4183,15.4259,15.4183,15.4183,107400.0
2012-03-20 14:05:00,20.23,20.26,20.23,20.25,876000.0,15.4183,15.4412,15.4183,15.4335,876000.0
2012-03-20 14:10:00,20.25,20.26,20.25,20.26,187200.0,15.4335,15.4412,15.4335,15.4412,187200.0
2012-03-20 14:15:00,20.26,20.26,20.25,20.26,327600.0,15.4412,15.4412,15.4335,15.4412,327600.0
2012-03-20 14:20:00,20.25,20.27,20.25,20.27,201900.0,15.4335,15.4488,15.4335,15.4488,201900.0
2012-03-20 14:25:00,20.27,20.28,20.27,20.27,147600.0,15.4488,15.4564,15.4488,15.4488,147600.0
2012-03-20 14:30:00,20.27,20.27,20.27,20.27,384300.0,15.4488,15.4488,15.4488,15.4488,384300.0
2012-03-20 14:35:00,20.27,20.27,20.26,20.27,239100.0,15.4488,15.4488,15.4412,15.4488,239100.0
2012-03-20 14:40:00,20.27,20.27,20.26,20.26,127500.0,15.4488,15.4488,15.4412,15.4412,127500.0
2012-03-20 14:45:00,20.26,20.26,20.25,20.25,629100.0,15.4412,15.4412,15.4335,15.4335,629100.0
2012-03-20 14:50:00,20.25,20.28,20.25,20.28,479100.0,15.4335,15.4564,15.4335,15.4564,479100.0
2012-03-20 14:55:00,20.28,20.28,20.27,20.27,92700.0,15.4564,15.4564,15.4488,15.4488,92700.0
2012-03-20 15:00:00,20.27,20.27,20.26,20.26,280500.0,15.4488,15.4488,15.4412,15.4412,280500.0
2012-03-20 15:05:00,20.27,20.27,20.26,20.26,141600.0,15.4488,15.4488,15.4412,15.4412,141600.0
2012-03-20 15:10:00,20.26,20.27,20.26,20.27,385500.0,15.4412,15.4488,15.4412,15.4488,385500.0
2012-03-20 15:15:00,20.26,20.27,20.25,20.27,147600.0,15.4412,15.4488,15.4335,15.4488,147600.0
2012-03-20 15:20:00,20.27,20.27,20.26,20.26,249300.0,15.4488,15.4488,15.4412,15.4412,249300.0
2012-03-20 15:25:00,20.26,20.26,20.24,20.24,322200.0,15.4412,15.4412,15.4259,15.4259,322200.0
2012-03-20 15:30:00,20.24,20.24,20.24,20.24,195000.0,15.4259,15.4259,15.4259,15.4259,195000.0
2012-03-20 15:35:00,20.24,20.24,20.22,20.22,419400.0,15.4259,15.4259,15.4107,15.4107,419400.0
2012-03-20 15:40:00,20.22,20.22,20.19,20.2,612900.0,15.4107,15.4107,15.3878,15.3954,612900.0
2012-03-20 15:45:00,20.2,20.21,20.18,20.21,646500.0,15.3954,15.4031,15.3802,15.4031,646500.0
2012-03-20 15:50:00,20.21,20.22,20.2,20.2,529800.0,15.4031,15.4107,15.3954,15.3954,529800.0
2012-03-20 15:55:00,20.2,20.21,20.19,20.2,1132500.0,15.3954,15.4031,15.3878,15.3954,1132500.0
2012-03-21 09:30:00,20.15,20.18,20.12,20.16,969000.0,15.3573,15.3802,15.3345,15.3649,969000.0
2012-03-21 09:35:00,20.16,20.22,20.15,20.21,292500.0,15.3649,15.4107,15.3573,15.4031,292500.0
2012-03-21 09:40:00,20.21,20.21,20.18,20.18,159600.0,15.4031,15.4031,15.3802,15.3802,159600.0
2012-03-21 09:45:00,20.18,20.2,20.15,20.17,259200.0,15.3802,15.3954,15.3573,15.3726,259200.0
2012-03-21 09:50:00,20.17,20.21,20.17,20.19,193800.0,15.3726,15.4031,15.3726,15.3878,193800.0
2012-03-21 09:55:00,20.19,20.2,20.17,20.18,156300.0,15.3878,15.3954,15.3726,15.3802,156300.0
2012-03-21 10:00:00,20.18,20.21,20.17,20.18,413100.0,15.3802,15.4031,15.3726,15.3802,413100.0
2012-03-21 10:05:00,20.18,20.21,20.17,20.19,265800.0,15.3802,15.4031,15.3726,15.3878,265800.0
2012-03-21 10:10:00,20.19,20.21,20.19,20.19,215100.0,15.3878,15.4031,15.3878,15.3878,215100.0
2012-03-21 10:15:00,20.19,20.2,20.18,20.18,176700.0,15.3878,15.3954,15.3802,15.3802,176700.0
2012-03-21 10:20:00,20.18,20.21,20.18,20.21,250800.0,15.3802,15.4031,15.3802,15.4031,250800.0
2012-03-21 10:25:00,20.2,20.21,20.2,20.21,110100.0,15.3954,15.4031,15.3954,15.4031,110100.0
2012-03-21 10:30:00,20.21,20.22,20.17,20.17,267000.0,15.4031,15.4107,15.3726,15.3726,267000.0
2012-03-21 10:35:00,20.17,20.18,20.17,20.17,159300.0,15.3726,15.3802,15.3726,15.3726,159300.0
2012-03-21 10:40:00,20.18,20.18,20.17,20.17,146700.0,15.3802,15.3802,15.3726,15.3726,146700.0
2012-03-21 10:45:00,20.17,20.18,20.15,20.17,345000.0,15.3726,15.3802,15.3573,15.3726,345000.0
2012-03-21 10:50:00,20.17,20.19,20.17,20.18,176400.0,15.3726,15.3878,15.3726,15.3802,176400.0
2012-03-21 10:55:00,20.18,20.18,20.16,20.18,166200.0,15.3802,15.3802,15.3649,15.3802,166200.0
2012-03-21 11:00:00,20.18,20.18,20.16,20.16,244500.0,15.3802,15.3802,15.3649,15.3649,244500.0
2012-03-21 11:05:00,20.16,20.16,20.14,20.16,394200.0,15.3649,15.3649,15.3497,15.3649,394200.0
2012-03-21 11:10:00,20.16,20.18,20.16,20.17,369300.0,15.3649,15.3802,15.3649,15.3726,369300.0
2012-03-21 11:15:00,20.17,20.17,20.16,20.16,218700.0,15.3726,15.3726,15.3649,15.3649,218700.0
2012-03-21 11:20:00,20.16,20.17,20.15,20.16,168000.0,15.3649,15.3726,15.3573,15.3649,168000.0
2012-03-21 11:25:00,20.16,20.18,20.16,20.17,262800.0,15.3649,15.3802,15.3649,15.3726,262800.0
2012-03-21 11:30:00,20.17,20.17,20.16,20.16,261000.0,15.3726,15.3726,15.3649,15.3649,261000.0
2012-03-21 11:35:00,20.16,20.17,20.15,20.16,225000.0,15.3649,15.3726,15.3573,15.3649,225000.0
2012-03-21 11:40:00,20.15,20.16,20.15,20.16,158400.0,15.3573,15.3649,15.3573,15.3649,158400.0
2012-03-21 11:45:00,20.16,20.17,20.16,20.16,117900.0,15.3649,15.3726,15.3649,15.3649,117900.0
2012-03-21 11:50:00,20.16,20.18,20.16,20.18,235500.0,15.3649,15.3802,15.3649,15.3802,235500.0
2012-03-21 11:55:00,20.18,20.18,20.16,20.16,132300.0,15.3802,15.3802,15.3649,15.3649,132300.0
2012-03-21 12:00:00,20.16,20.17,20.16,20.16,98700.0,15.3649,15.3726,15.3649,15.3649,98700.0
2012-03-21 12:05:00,20.16,20.16,20.16,20.16,73200.0,15.3649,15.3649,15.3649,15.3649,73200.0
2012-03-21 12:10:00,20.16,20.17,20.15,20.17,354900.0,15.3649,15.3726,15.3573,15.3726,354900.0
2012-03-21 12:15:00,20.17,20.17,20.16,20.16,225900.0,15.3726,15.3726,15.3649,15.3649,225900.0
2012-03-21 12:20:00,20.16,20.18,20.16,20.18,241200.0,15.3649,15.3802,15.3649,15.3802,241200.0
2012-03-21 12:25:00,20.18,20.19,20.17,20.19,156600.0,15.3802,15.3878,15.3726,15.3878,156600.0
2012-03-21 12:30:00,20.19,20.19,20.16,20.17,176100.0,15.3878,15.3878,15.3649,15.3726,176100.0
2012-03-21 12:35:00,20.17,20.17,20.16,20.17,278400.0,15.3726,15.3726,15.3649,15.3726,278400.0
2012-03-21 12:40:00,20.17,20.17,20.17,20.17,135300.0,15.3726,15.3726,15.3726,15.3726,135300.0
2012-03-21 12:45:00,20.17,20.17,20.16,20.16,109500.0,15.3726,15.3726,15.3649,15.3649,109500.0
2012-03-21 12:50:00,20.16,20.17,20.16,20.17,99600.0,15.3649,15.3726,15.3649,15.3726,99600.0
2012-03-21 12:55:00,20.16,20.17,20.16,20.17,163500.0,15.3649,15.3726,15.3649,15.3726,163500.0
2012-03-21 13:00:00,20.17,20.18,20.17,20.18,93300.0,15.3726,15.3802,15.3726,15.3802,93300.0
2012-03-21 13:05:00,20.18,20.19,20.18,20.18,150600.0,15.3802,15.3878,15.3802,15.3802,150600.0
2012-03-21 13:10:00,20.18,20.19,20.18,20.19,90300.0,15.3802,15.3878,15.3802,15.3878,90300.0
2012-03-21 13:15:00,20.19,20.19,20.19,20.19,101400.0,15.3878,15.3878,15.3878,15.3878,101400.0
2012-03-21 13:20:00,20.19,20.2,20.19,20.2,85200.0,15.3878,15.3954,15.3878,15.3954,85200.0
2012-03-21 13:25:00,20.2,20.2,20.19,20.19,125100.0,15.3954,15.3954,15.3878,15.3878,125100.0
2012-03-21 13:30:00,20.19,20.19,20.16,20.17,226200.0,15.3878,15.3878,15.3649,15.3726,226200.0
2012-03-21 13:35:00,20.17,20.18,20.16,20.18,185100.0,15.3726,15.3802,15.3649,15.3802,185100.0
2012-03-21 13:40:00,20.18,20.18,20.17,20.17,334500.0,15.3802,15.3802,15.3726,15.3726,334500.0
2012-03-21 13:45:00,20.17,20.17,20.16,20.16,154200.0,15.3726,15.3726,15.3649,15.3649,154200.0
2012-03-21 13:50:00,20.16,20.18,20.15,20.18,576900.0,15.3649,15.3802,15.3573,15.3802,576900.0
2012-03-21 13:55:00,20.18,20.19,20.18,20.19,196800.0,15.3802,15.3878,15.3802,15.3878,196800.0
2012-03-21 14:00:00,20.19,20.2,20.18,20.19,228000.0,15.3878,15.3954,15.3802,15.3878,228000.0
2012-03-21 14:05:00,20.19,20.2,20.19,20.2,126000.0,15.3878,15.3954,15.3878,15.3954,126000.0
2012-03-21 14:10:00,20.2,20.2,20.19,20.2,162000.0,15.3954,15.3954,15.3878,15.3954,162000.0
2012-03-21 14:15:00,20.2,20.21,20.2,20.2,149700.0,15.3954,15.4031,15.3954,15.3954,149700.0
2012-03-21 14:20:00,20.2,20.2,20.2,20.2,121500.0,15.3954,15.3954,15.3954,15.3954,121500.0
2012-03-21 14:25:00,20.2,20.22,20.2,20.22,291900.0,15.3954,15.4107,15.3954,15.4107,291900.0
2012-03-21 14:30:00,20.22,20.22,20.21,20.21,278100.0,15.4107,15.4107,15.4031,15.4031,278100.0
2012-03-21 14:35:00,20.21,20.21,20.2,20.21,146700.0,15.4031,15.4031,15.3954,15.4031,146700.0
2012-03-21 14:40:00,20.21,20.22,20.21,20.22,174000.0,15.4031,15.4107,15.4031,15.4107,174000.0
2012-03-21 14:45:00,20.22,20.22,20.21,20.21,262500.0,15.4107,15.4107,15.4031,15.4031,262500.0
2012-03-21 14:50:00,20.22,20.22,20.2,20.2,235500.0,15.4107,15.4107,15.3954,15.3954,235500.0
2012-03-21 14:55:00,20.2,20.21,20.2,20.21,201000.0,15.3954,15.4031,15.3954,15.4031,201000.0
2012-03-21 15:00:00,20.21,20.21,20.2,20.21,261000.0,15.4031,15.4031,15.3954,15.4031,261000.0
2012-03-21 15:05:00,20.21,20.21,20.2,20.21,414600.0,15.4031,15.4031,15.3954,15.4031,414600.0
2012-03-21 15:10:00,20.21,20.22,20.21,20.22,121200.0,15.4031,15.4107,15.4031,15.4107,121200.0
2012-03-21 15:15:00,20.22,20.22,20.2,20.21,334800.0,15.4107,15.4107,15.3954,15.4031,334800.0
2012-03-21 15:20:00,20.21,20.23,20.21,20.23,173400.0,15.4031,15.4183,15.4031,15.4183,173400.0
2012-03-21 15:25:00,20.23,20.24,20.22,20.23,267600.0,15.4183,15.4259,15.4107,15.4183,267600.0
2012-03-21 15:30:00,20.23,20.24,20.21,20.22,282300.0,15.4183,15.4259,15.4031,15.4107,282300.0
2012-03-21 15:35:00,20.22,20.22,20.21,20.22,326100.0,15.4107,15.4107,15.4031,15.4107,326100.0
2012-03-21 15:40:00,20.22,20.23,20.21,20.23,310200.0,15.4107,15.4183,15.4031,15.4183,310200.0
2012-03-21 15:45:00,20.23,20.24,20.22,20.23,646200.0,15.4183,15.4259,15.4107,15.4183,646200.0
2012-03-21 15:50:00,20.23,20.24,20.23,20.23,531900.0,15.4183,15.4259,15.4183,15.4183,531900.0
2012-03-21 15:55:00,20.23,20.23,20.19,20.19,1544100.0,15.4183,15.4183,15.3878,15.3878,1544100.0
2012-03-22 09:30:00,20.08,20.17,20.08,20.15,733200.0,15.304,15.3726,15.304,15.3573,733200.0
2012-03-22 09:35:00,20.15,20.22,20.14,20.21,231000.0,15.3573,15.4107,15.3497,15.4031,231000.0
2012-03-22 09:40:00,20.22,20.26,20.2,20.25,377700.0,15.4107,15.4412,15.3954,15.4335,377700.0
2012-03-22 09:45:00,20.26,20.26,20.2,20.21,595800.0,15.4412,15.4412,15.3954,15.4031,595800.0
2012-03-22 09:50:00,20.2,20.21,20.19,20.19,266400.0,15.3954,15.4031,15.3878,15.3878,266400.0
2012-03-22 09:55:00,20.19,20.22,20.18,20.22,257100.0,15.3878,15.4107,15.3802,15.4107,257100.0
2012-03-22 10:00:00,20.22,20.23,20.22,20.23,131400.0,15.4107,15.4183,15.4107,15.4183,131400.0
2012-03-22 10:05:00,20.23,20.24,20.21,20.21,240300.0,15.4183,15.4259,15.4031,15.4031,240300.0
2012-03-22 10:10:00,20.21,20.23,20.21,20.23,181200.0,15.4031,15.4183,15.4031,15.4183,181200.0
2012-03-22 10:15:00,20.23,20.23,20.19,20.2,234300.0,15.4183,15.4183,15.3878,15.3954,234300.0
2012-03-22 10:20:00,20.2,20.22,20.2,20.21,85500.0,15.3954,15.4107,15.3954,15.4031,85500.0
2012-03-22 10:25:00,20.21,20.22,20.21,20.21,122400.0,15.4031,15.4107,15.4031,15.4031,122400.0
2012-03-22 10:30:00,20.21,20.22,20.2,20.2,153300.0,15.4031,15.4107,15.3954,15.3954,153300.0
2012-03-22 10:35:00,20.21,20.21,20.21,20.21,60600.0,15.4031,15.4031,15.4031,15.4031,60600.0
2012-03-22 10:40:00,20.21,20.22,20.21,20.22,204900.0,15.4031,15.4107,15.4031,15.4107,204900.0
2012-03-22 10:45:00,20.22,20.23,20.19,20.19,621900.0,15.4107,15.4183,15.3878,15.3878,621900.0
2012-03-22 10:50:00,20.19,20.19,20.18,20.18,183000.0,15.3878,15.3878,15.3802,15.3802,183000.0
2012-03-22 10:55:00,20.18,20.19,20.18,20.19,196200.0,15.3802,15.3878,15.3802,15.3878,196200.0
2012-03-22 11:00:00,20.19,20.2,20.19,20.2,190800.0,15.3878,15.3954,15.3878,15.3954,190800.0
2012-03-22 11:05:00,20.2,20.2,20.18,20.19,138600.0,15.3954,15.3954,15.3802,15.3878,138600.0
2012-03-22 11:10:00,20.18,20.18,20.18,20.18,108300.0,15.3802,15.3802,15.3802,15.3802,108300.0
2012-03-22 11:15:00,20.18,20.18,20.17,20.17,122100.0,15.3802,15.3802,15.3726,15.3726,122100.0
2012-03-22 11:20:00,20.17,20.18,20.17,20.17,92400.0,15.3726,15.3802,15.3726,15.3726,92400.0
2012-03-22 11:25:00,20.17,20.18,20.17,20.17,67800.0,15.3726,15.3802,15.3726,15.3726,67800.0
2012-03-22 11:30:00,20.17,20.18,20.17,20.18,121500.0,15.3726,15.3802,15.3726,15.3802,121500.0
2012-03-22 11:35:00,20.17,20.18,20.17,20.18,69300.0,15.3726,15.3802,15.3726,15.3802,69300.0
2012-03-22 11:40:00,20.18,20.19,20.17,20.18,221400.0,15.3802,15.3878,15.3726,15.3802,221400.0
2012-03-22 11:45:00,20.17,20.18,20.17,20.18,196800.0,15.3726,15.3802,15.3726,15.3802,196800.0
2012-03-22 11:50:00,20.18,20.18,20.18,20.18,61800.0,15.3802,15.3802,15.3802,15.3802,61800.0
2012-03-22 11:55:00,20.18,20.18,20.18,20.18,77100.0,15.3802,15.3802,15.3802,15.3802,77100.0
2012-03-22 12:00:00,20.18,20.19,20.18,20.18,132000.0,15.3802,15.3878,15.3802,15.3802,132000.0
2012-03-22 12:05:00,20.18,20.19,20.18,20.18,156600.0,15.3802,15.3878,15.3802,15.3802,156600.0
2012-03-22 12:10:00,20.18,20.18,20.18,20.18,95400.0,15.3802,15.3802,15.3802,15.3802,95400.0
2012-03-22 12:15:00,20.18,20.18,20.17,20.17,194700.0,15.3802,15.3802,15.3726,15.3726,194700.0
2012-03-22 12:20:00,20.17,20.17,20.17,20.17,50100.0,15.3726,15.3726,15.3726,15.3726,50100.0
2012-03-22 12:25:00,20.17,20.17,20.17,20.17,28800.0,15.3726,15.3726,15.3726,15.3726,28800.0
2012-03-22 12:30:00,20.17,20.17,20.17,20.17,99900.0,15.3726,15.3726,15.3726,15.3726,99900.0
2012-03-22 12:35:00,20.17,20.17,20.17,20.17,161400.0,15.3726,15.3726,15.3726,15.3726,161400.0
2012-03-22 12:40:00,20.17,20.17,20.17,20.17,108900.0,15.3726,15.3726,15.3726,15.3726,108900.0
2012-03-22 12:45:00,20.17,20.17,20.17,20.17,38400.0,15.3726,15.3726,15.3726,15.3726,38400.0
2012-03-22 12:50:00,20.17,20.17,20.17,20.17,86700.0,15.3726,15.3726,15.3726,15.3726,86700.0
2012-03-22 12:55:00,20.17,20.17,20.16,20.16,215400.0,15.3726,15.3726,15.3649,15.3649,215400.0
2012-03-22 13:00:00,20.16,20.17,20.16,20.16,79800.0,15.3649,15.3726,15.3649,15.3649,79800.0
2012-03-22 13:05:00,20.16,20.17,20.16,20.16,110700.0,15.3649,15.3726,15.3649,15.3649,110700.0
2012-03-22 13:10:00,20.17,20.17,20.16,20.17,92700.0,15.3726,15.3726,15.3649,15.3726,92700.0
2012-03-22 13:15:00,20.17,20.17,20.17,20.17,42000.0,15.3726,15.3726,15.3726,15.3726,42000.0
2012-03-22 13:20:00,20.17,20.17,20.16,20.16,187200.0,15.3726,15.3726,15.3649,15.3649,187200.0
2012-03-22 13:25:00,20.16,20.17,20.16,20.17,196500.0,15.3649,15.3726,15.3649,15.3726,196500.0
2012-03-22 13:30:00,20.17,20.18,20.17,20.17,145200.0,15.3726,15.3802,15.3726,15.3726,145200.0
2012-03-22 13:35:00,20.17,20.18,20.17,20.18,432300.0,15.3726,15.3802,15.3726,15.3802,432300.0
2012-03-22 13:40:00,20.18,20.18,20.17,20.17,261300.0,15.3802,15.3802,15.3726,15.3726,261300.0
2012-03-22 13:45:00,20.18,20.18,20.17,20.18,21000.0,15.3802,15.3802,15.3726,15.3802,21000.0
2012-03-22 13:50:00,20.18,20.18,20.16,20.17,178800.0,15.3802,15.3802,15.3649,15.3726,178800.0
2012-03-22 13:55:00,20.17,20.18,20.16,20.16,289500.0,15.3726,15.3802,15.3649,15.3649,289500.0
2012-03-22 14:00:00,20.16,20.17,20.16,20.17,66000.0,15.3649,15.3726,15.3649,15.3726,66000.0
2012-03-22 14:05:00,20.17,20.17,20.16,20.16,99900.0,15.3726,15.3726,15.3649,15.3649,99900.0
2012-03-22 14:10:00,20.16,20.16,20.16,20.16,153900.0,15.3649,15.3649,15.3649,15.3649,153900.0
2012-03-22 14:15:00,20.16,20.16,20.16,20.16,89400.0,15.3649,15.3649,15.3649,15.3649,89400.0
2012-03-22 14:20:00,20.16,20.16,20.16,20.16,43800.0,15.3649,15.3649,15.3649,15.3649,43800.0
2012-03-22 14:25:00,20.16,20.17,20.16,20.16,280500.0,15.3649,15.3726,15.3649,15.3649,280500.0
2012-03-22 14:30:00,20.17,20.17,20.16,20.16,218400.0,15.3726,15.3726,15.3649,15.3649,218400.0
2012-03-22 14:35:00,20.16,20.17,20.16,20.16,165900.0,15.3649,15.3726,15.3649,15.3649,165900.0
2012-03-22 14:40:00,20.16,20.17,20.16,20.16,104700.0,15.3649,15.3726,15.3649,15.3649,104700.0
2012-03-22 14:45:00,20.16,20.17,20.16,20.16,242100.0,15.3649,15.3726,15.3649,15.3649,242100.0
2012-03-22 14:50:00,20.16,20.17,20.16,20.17,286800.0,15.3649,15.3726,15.3649,15.3726,286800.0
2012-03-22 14:55:00,20.17,20.17,20.17,20.17,84900.0,15.3726,15.3726,15.3726,15.3726,84900.0
2012-03-22 15:00:00,20.17,20.19,20.17,20.18,263400.0,15.3726,15.3878,15.3726,15.3802,263400.0
2012-03-22 15:05:00,20.18,20.2,20.18,20.2,160200.0,15.3802,15.3954,15.3802,15.3954,160200.0
2012-03-22 15:10:00,20.2,20.2,20.19,20.19,171600.0,15.3954,15.3954,15.3878,15.3878,171600.0
2012-03-22 15:15:00,20.19,20.19,20.18,20.19,246600.0,15.3878,15.3878,15.3802,15.3878,246600.0
2012-03-22 15:20:00,20.19,20.19,20.18,20.19,199200.0,15.3878,15.3878,15.3802,15.3878,199200.0
2012-03-22 15:25:00,20.19,20.2,20.19,20.2,143700.0,15.3878,15.3954,15.3878,15.3954,143700.0
2012-03-22 15:30:00,20.2,20.21,20.2,20.2,241200.0,15.3954,15.4031,15.3954,15.3954,241200.0
2012-03-22 15:35:00,20.21,20.23,20.2,20.22,333000.0,15.4031,15.4183,15.3954,15.4107,333000.0
2012-03-22 15:40:00,20.22,20.24,20.22,20.23,537300.0,15.4107,15.4259,15.4107,15.4183,537300.0
2012-03-22 15:45:00,20.23,20.24,20.22,20.23,497700.0,15.4183,15.4259,15.4107,15.4183,497700.0
2012-03-22 15:50:00,20.23,20.24,20.23,20.23,322500.0,15.4183,15.4259,15.4183,15.4183,322500.0
2012-03-22 15:55:00,20.23,20.23,20.21,20.22,1034400.0,15.4183,15.4183,15.4031,15.4107,1034400.0
2012-03-23 09:30:00,20.19,20.21,20.14,20.17,510600.0,15.3878,15.4031,15.3497,15.3726,510600.0
2012-03-23 09:35:00,20.18,20.21,20.16,20.19,288600.0,15.3802,15.4031,15.3649,15.3878,288600.0
2012-03-23 09:40:00,20.19,20.22,20.18,20.21,252900.0,15.3878,15.4107,15.3802,15.4031,252900.0
2012-03-23 09:45:00,20.21,20.24,20.21,20.23,694800.0,15.4031,15.4259,15.4031,15.4183,694800.0
2012-03-23 09:50:00,20.24,20.24,20.22,20.23,390900.0,15.4259,15.4259,15.4107,15.4183,390900.0
2012-03-23 09:55:00,20.23,20.23,20.21,20.23,349800.0,15.4183,15.4183,15.4031,15.4183,349800.0
2012-03-23 10:00:00,20.23,20.23,20.2,20.21,780300.0,15.4183,15.4183,15.3954,15.4031,780300.0
2012-03-23 10:05:00,20.22,20.22,20.2,20.21,421200.0,15.4107,15.4107,15.3954,15.4031,421200.0
2012-03-23 10:10:00,20.21,20.21,20.19,20.2,305400.0,15.4031,15.4031,15.3878,15.3954,305400.0
2012-03-23 10:15:00,20.2,20.21,20.19,20.2,480900.0,15.3954,15.4031,15.3878,15.3954,480900.0
2012-03-23 10:20:00,20.2,20.21,20.19,20.21,386700.0,15.3954,15.4031,15.3878,15.4031,386700.0
2012-03-23 10:25:00,20.21,20.23,20.19,20.21,545100.0,15.4031,15.4183,15.3878,15.4031,545100.0
2012-03-23 10:30:00,20.21,20.22,20.21,20.21,129000.0,15.4031,15.4107,15.4031,15.4031,129000.0
2012-03-23 10:35:00,20.21,20.24,20.21,20.23,158400.0,15.4031,15.4259,15.4031,15.4183,158400.0
2012-03-23 10:40:00,20.23,20.24,20.19,20.2,487500.0,15.4183,15.4259,15.3878,15.3954,487500.0
2012-03-23 10:45:00,20.19,20.21,20.19,20.21,149700.0,15.3878,15.4031,15.3878,15.4031,149700.0
2012-03-23 10:50:00,20.21,20.22,20.2,20.21,110100.0,15.4031,15.4107,15.3954,15.4031,110100.0
2012-03-23 10:55:00,20.21,20.21,20.2,20.21,132000.0,15.4031,15.4031,15.3954,15.4031,132000.0
2012-03-23 11:00:00,20.21,20.22,20.2,20.2,152700.0,15.4031,15.4107,15.3954,15.3954,152700.0
2012-03-23 11:05:00,20.2,20.21,20.2,20.2,93900.0,15.3954,15.4031,15.3954,15.3954,93900.0
2012-03-23 11:10:00,20.2,20.22,20.2,20.2,84000.0,15.3954,15.4107,15.3954,15.3954,84000.0
2012-03-23 11:15:00,20.2,20.23,20.2,20.22,43200.0,15.3954,15.4183,15.3954,15.4107,43200.0
2012-03-23 11:20:00,20.22,20.23,20.22,20.22,49500.0,15.4107,15.4183,15.4107,15.4107,49500.0
2012-03-23 11:25:00,20.22,20.23,20.21,20.22,93900.0,15.4107,15.4183,15.4031,15.4107,93900.0
2012-03-23 11:30:00,20.23,20.25,20.23,20.24,264600.0,15.4183,15.4335,15.4183,15.4259,264600.0
2012-03-23 11:35:00,20.24,20.26,20.23,20.26,100800.0,15.4259,15.4412,15.4183,15.4412,100800.0
2012-03-23 11:40:00,20.26,20.27,20.25,20.27,99000.0,15.4412,15.4488,15.4335,15.4488,99000.0
2012-03-23 11:45:00,20.27,20.27,20.25,20.27,124200.0,15.4488,15.4488,15.4335,15.4488,124200.0
2012-03-23 11:50:00,20.27,20.27,20.26,20.26,47100.0,15.4488,15.4488,15.4412,15.4412,47100.0
2012-03-23 11:55:00,20.26,20.27,20.26,20.27,149400.0,15.4412,15.4488,15.4412,15.4488,149400.0
2012-03-23 12:00:00,20.27,20.27,20.26,20.26,90000.0,15.4488,15.4488,15.4412,15.4412,90000.0
2012-03-23 12:05:00,20.26,20.26,20.25,20.25,72900.0,15.4412,15.4412,15.4335,15.4335,72900.0
2012-03-23 12:10:00,20.25,20.26,20.23,20.24,262500.0,15.4335,15.4412,15.4183,15.4259,262500.0
2012-03-23 12:15:00,20.24,20.24,20.23,20.23,123600.0,15.4259,15.4259,15.4183,15.4183,123600.0
2012-03-23 12:20:00,20.23,20.23,20.21,20.21,195300.0,15.4183,15.4183,15.4031,15.4031,195300.0
2012-03-23 12:25:00,20.21,20.23,20.21,20.21,126300.0,15.4031,15.4183,15.4031,15.4031,126300.0
2012-03-23 12:30:00,20.22,20.22,20.2,20.21,401700.0,15.4107,15.4107,15.3954,15.4031,401700.0
2012-03-23 12:35:00,20.21,20.22,20.21,20.22,125100.0,15.4031,15.4107,15.4031,15.4107,125100.0
2012-03-23 12:40:00,20.22,20.23,20.22,20.22,116400.0,15.4107,15.4183,15.4107,15.4107,116400.0
2012-03-23 12:45:00,20.22,20.23,20.21,20.23,93600.0,15.4107,15.4183,15.4031,15.4183,93600.0
2012-03-23 12:50:00,20.22,20.22,20.22,20.22,155700.0,15.4107,15.4107,15.4107,15.4107,155700.0
2012-03-23 12:55:00,20.22,20.24,20.22,20.23,189300.0,15.4107,15.4259,15.4107,15.4183,189300.0
2012-03-23 13:00:00,20.23,20.26,20.23,20.25,131700.0,15.4183,15.4412,15.4183,15.4335,131700.0
2012-03-23 13:05:00,20.25,20.25,20.24,20.24,55200.0,15.4335,15.4335,15.4259,15.4259,55200.0
2012-03-23 13:10:00,20.24,20.25,20.24,20.24,71700.0,15.4259,15.4335,15.4259,15.4259,71700.0
2012-03-23 13:15:00,20.24,20.26,20.24,20.26,159900.0,15.4259,15.4412,15.4259,15.4412,159900.0
2012-03-23 13:20:00,20.26,20.26,20.25,20.25,162000.0,15.4412,15.4412,15.4335,15.4335,162000.0
2012-03-23 13:25:00,20.25,20.26,20.25,20.25,117300.0,15.4335,15.4412,15.4335,15.4335,117300.0
2012-03-23 13:30:00,20.25,20.25,20.23,20.24,214800.0,15.4335,15.4335,15.4183,15.4259,214800.0
2012-03-23 13:35:00,20.24,20.24,20.23,20.23,72600.0,15.4259,15.4259,15.4183,15.4183,72600.0
2012-03-23 13:40:00,20.23,20.24,20.23,20.23,118800.0,15.4183,15.4259,15.4183,15.4183,118800.0
2012-03-23 13:45:00,20.23,20.25,20.23,20.24,91800.0,15.4183,15.4335,15.4183,15.4259,91800.0
2012-03-23 13:50:00,20.24,20.26,20.23,20.24,320100.0,15.4259,15.4412,15.4183,15.4259,320100.0
2012-03-23 13:55:00,20.24,20.25,20.23,20.24,128400.0,15.4259,15.4335,15.4183,15.4259,128400.0
2012-03-23 14:00:00,20.23,20.25,20.23,20.25,70800.0,15.4183,15.4335,15.4183,15.4335,70800.0
2012-03-23 14:05:00,20.25,20.27,20.24,20.26,365700.0,15.4335,15.4488,15.4259,15.4412,365700.0
2012-03-23 14:10:00,20.25,20.27,20.25,20.27,83100.0,15.4335,15.4488,15.4335,15.4488,83100.0
2012-03-23 14:15:00,20.26,20.28,20.26,20.28,139800.0,15.4412,15.4564,15.4412,15.4564,139800.0
2012-03-23 14:20:00,20.28,20.28,20.28,20.28,109500.0,15.4564,15.4564,15.4564,15.4564,109500.0
2012-03-23 14:25:00,20.28,20.28,20.27,20.27,39000.0,15.4564,15.4564,15.4488,15.4488,39000.0
2012-03-23 14:30:00,20.27,20.28,20.26,20.27,142500.0,15.4488,15.4564,15.4412,15.4488,142500.0
2012-03-23 14:35:00,20.27,20.28,20.26,20.27,146700.0,15.4488,15.4564,15.4412,15.4488,146700.0
2012-03-23 14:40:00,20.27,20.27,20.26,20.26,147000.0,15.4488,15.4488,15.4412,15.4412,147000.0
2012-03-23 14:45:00,20.26,20.26,20.25,20.26,135300.0,15.4412,15.4412,15.4335,15.4412,135300.0
2012-03-23 14:50:00,20.26,20.27,20.26,20.26,109800.0,15.4412,15.4488,15.4412,15.4412,109800.0
2012-03-23 14:55:00,20.26,20.27,20.24,20.25,238500.0,15.4412,15.4488,15.4259,15.4335,238500.0
2012-03-23 15:00:00,20.25,20.27,20.25,20.26,225000.0,15.4335,15.4488,15.4335,15.4412,225000.0
2012-03-23 15:05:00,20.26,20.27,20.26,20.26,170100.0,15.4412,15.4488,15.4412,15.4412,170100.0
2012-03-23 15:10:00,20.26,20.27,20.25,20.26,159900.0,15.4412,15.4488,15.4335,15.4412,159900.0
2012-03-23 15:15:00,20.26,20.27,20.26,20.27,96900.0,15.4412,15.4488,15.4412,15.4488,96900.0
2012-03-23 15:20:00,20.27,20.27,20.26,20.27,171300.0,15.4488,15.4488,15.4412,15.4488,171300.0
2012-03-23 15:25:00,20.27,20.27,20.26,20.27,221700.0,15.4488,15.4488,15.4412,15.4488,221700.0
2012-03-23 15:30:00,20.27,20.28,20.26,20.27,333600.0,15.4488,15.4564,15.4412,15.4488,333600.0
2012-03-23 15:35:00,20.27,20.28,20.26,20.27,338400.0,15.4488,15.4564,15.4412,15.4488,338400.0
2012-03-23 15:40:00,20.27,20.28,20.26,20.26,315600.0,15.4488,15.4564,15.4412,15.4412,315600.0
2012-03-23 15:45:00,20.26,20.27,20.25,20.25,724500.0,15.4412,15.4488,15.4335,15.4335,724500.0
2012-03-23 15:50:00,20.25,20.27,20.25,20.27,465600.0,15.4335,15.4488,15.4335,15.4488,465600.0
2012-03-23 15:55:00,20.27,20.27,20.25,20.25,1383300.0,15.4488,15.4488,15.4335,15.4335,1383300.0
2012-03-26 09:30:00,20.3,20.3,20.25,20.25,618000.0,15.4716,15.4716,15.4335,15.4335,618000.0
2012-03-26 09:35:00,20.25,20.29,20.25,20.26,249600.0,15.4335,15.464,15.4335,15.4412,249600.0
2012-03-26 09:40:00,20.26,20.32,20.25,20.32,304800.0,15.4412,15.4869,15.4335,15.4869,304800.0
2012-03-26 09:45:00,20.32,20.35,20.32,20.33,316200.0,15.4869,15.5098,15.4869,15.4945,316200.0
2012-03-26 09:50:00,20.33,20.35,20.32,20.32,330000.0,15.4945,15.5098,15.4869,15.4869,330000.0
2012-03-26 09:55:00,20.32,20.32,20.29,20.29,178800.0,15.4869,15.4869,15.464,15.464,178800.0
2012-03-26 10:00:00,20.29,20.34,20.29,20.34,291000.0,15.464,15.5021,15.464,15.5021,291000.0
2012-03-26 10:05:00,20.34,20.36,20.34,20.35,325800.0,15.5021,15.5174,15.5021,15.5098,325800.0
2012-03-26 10:10:00,20.35,20.35,20.34,20.34,213600.0,15.5098,15.5098,15.5021,15.5021,213600.0
2012-03-26 10:15:00,20.34,20.36,20.34,20.36,172800.0,15.5021,15.5174,15.5021,15.5174,172800.0
2012-03-26 10:20:00,20.36,20.37,20.35,20.37,316800.0,15.5174,15.525,15.5098,15.525,316800.0
2012-03-26 10:25:00,20.37,20.38,20.36,20.37,256200.0,15.525,15.5326,15.5174,15.525,256200.0
2012-03-26 10:30:00,20.37,20.37,20.35,20.35,276000.0,15.525,15.525,15.5098,15.5098,276000.0
2012-03-26 10:35:00,20.35,20.36,20.33,20.34,127500.0,15.5098,15.5174,15.4945,15.5021,127500.0
2012-03-26 10:40:00,20.34,20.34,20.33,20.34,186900.0,15.5021,15.5021,15.4945,15.5021,186900.0
2012-03-26 10:45:00,20.34,20.35,20.34,20.34,153000.0,15.5021,15.5098,15.5021,15.5021,153000.0
2012-03-26 10:50:00,20.34,20.35,20.33,20.35,211800.0,15.5021,15.5098,15.4945,15.5098,211800.0
2012-03-26 10:55:00,20.35,20.36,20.35,20.36,104400.0,15.5098,15.5174,15.5098,15.5174,104400.0
2012-03-26 11:00:00,20.35,20.35,20.33,20.34,166200.0,15.5098,15.5098,15.4945,15.5021,166200.0
2012-03-26 11:05:00,20.34,20.34,20.33,20.34,125100.0,15.5021,15.5021,15.4945,15.5021,125100.0
2012-03-26 11:10:00,20.34,20.35,20.33,20.34,222600.0,15.5021,15.5098,15.4945,15.5021,222600.0
2012-03-26 11:15:00,20.34,20.35,20.33,20.34,277800.0,15.5021,15.5098,15.4945,15.5021,277800.0
2012-03-26 11:20:00,20.34,20.35,20.33,20.33,111300.0,15.5021,15.5098,15.4945,15.4945,111300.0
2012-03-26 11:25:00,20.33,20.35,20.33,20.34,293700.0,15.4945,15.5098,15.4945,15.5021,293700.0
2012-03-26 11:30:00,20.34,20.36,20.34,20.36,338400.0,15.5021,15.5174,15.5021,15.5174,338400.0
2012-03-26 11:35:00,20.36,20.37,20.36,20.37,160200.0,15.5174,15.525,15.5174,15.525,160200.0
2012-03-26 11:40:00,20.37,20.37,20.36,20.37,139800.0,15.525,15.525,15.5174,15.525,139800.0
2012-03-26 11:45:00,20.37,20.37,20.36,20.36,282600.0,15.525,15.525,15.5174,15.5174,282600.0
2012-03-26 11:50:00,20.36,20.38,20.36,20.37,180600.0,15.5174,15.5326,15.5174,15.525,180600.0
2012-03-26 11:55:00,20.37,20.38,20.36,20.37,117300.0,15.525,15.5326,15.5174,15.525,117300.0
2012-03-26 12:00:00,20.38,20.38,20.36,20.37,138000.0,15.5326,15.5326,15.5174,15.525,138000.0
2012-03-26 12:05:00,20.37,20.37,20.35,20.36,193200.0,15.525,15.525,15.5098,15.5174,193200.0
2012-03-26 12:10:00,20.36,20.37,20.35,20.36,112800.0,15.5174,15.525,15.5098,15.5174,112800.0
2012-03-26 12:15:00,20.36,20.37,20.36,20.37,117900.0,15.5174,15.525,15.5174,15.525,117900.0
2012-03-26 12:20:00,20.37,20.37,20.36,20.37,104400.0,15.525,15.525,15.5174,15.525,104400.0
2012-03-26 12:25:00,20.37,20.38,20.36,20.38,81600.0,15.525,15.5326,15.5174,15.5326,81600.0
2012-03-26 12:30:00,20.38,20.38,20.37,20.37,54900.0,15.5326,15.5326,15.525,15.525,54900.0
2012-03-26 12:35:00,20.37,20.37,20.36,20.36,68100.0,15.525,15.525,15.5174,15.5174,68100.0
2012-03-26 12:40:00,20.36,20.37,20.36,20.36,121200.0,15.5174,15.525,15.5174,15.5174,121200.0
2012-03-26 12:45:00,20.36,20.37,20.35,20.35,93900.0,15.5174,15.525,15.5098,15.5098,93900.0
2012-03-26 12:50:00,20.35,20.37,20.35,20.36,104100.0,15.5098,15.525,15.5098,15.5174,104100.0
2012-03-26 12:55:00,20.36,20.37,20.36,20.37,101100.0,15.5174,15.525,15.5174,15.525,101100.0
2012-03-26 13:00:00,20.37,20.37,20.36,20.36,120300.0,15.525,15.525,15.5174,15.5174,120300.0
2012-03-26 13:05:00,20.36,20.37,20.35,20.35,75000.0,15.5174,15.525,15.5098,15.5098,75000.0
2012-03-26 13:10:00,20.35,20.35,20.34,20.35,82200.0,15.5098,15.5098,15.5021,15.5098,82200.0
2012-03-26 13:15:00,20.35,20.36,20.34,20.34,107100.0,15.5098,15.5174,15.5021,15.5021,107100.0
2012-03-26 13:20:00,20.34,20.36,20.34,20.35,107100.0,15.5021,15.5174,15.5021,15.5098,107100.0
2012-03-26 13:25:00,20.35,20.37,20.35,20.36,49800.0,15.5098,15.525,15.5098,15.5174,49800.0
2012-03-26 13:30:00,20.36,20.38,20.36,20.37,92400.0,15.5174,15.5326,15.5174,15.525,92400.0
2012-03-26 13:35:00,20.37,20.38,20.37,20.37,98700.0,15.525,15.5326,15.525,15.525,98700.0
2012-03-26 13:40:00,20.37,20.38,20.37,20.37,48600.0,15.525,15.5326,15.525,15.525,48600.0
2012-03-26 13:45:00,20.37,20.37,20.37,20.37,51900.0,15.525,15.525,15.525,15.525,51900.0
2012-03-26 13:50:00,20.37,20.37,20.36,20.37,95700.0,15.525,15.525,15.5174,15.525,95700.0
2012-03-26 13:55:00,20.37,20.38,20.36,20.37,231300.0,15.525,15.5326,15.5174,15.525,231300.0
2012-03-26 14:00:00,20.37,20.38,20.37,20.37,106500.0,15.525,15.5326,15.525,15.525,106500.0
2012-03-26 14:05:00,20.37,20.37,20.36,20.37,88200.0,15.525,15.525,15.5174,15.525,88200.0
2012-03-26 14:10:00,20.37,20.38,20.37,20.38,95400.0,15.525,15.5326,15.525,15.5326,95400.0
2012-03-26 14:15:00,20.38,20.38,20.37,20.38,119700.0,15.5326,15.5326,15.525,15.5326,119700.0
2012-03-26 14:20:00,20.38,20.4,20.37,20.39,213000.0,15.5326,15.5479,15.525,15.5402,213000.0
2012-03-26 14:25:00,20.39,20.39,20.39,20.39,85500.0,15.5402,15.5402,15.5402,15.5402,85500.0
2012-03-26 14:30:00,20.39,20.4,20.39,20.4,191400.0,15.5402,15.5479,15.5402,15.5479,191400.0
2012-03-26 14:35:00,20.4,20.4,20.39,20.39,134700.0,15.5479,15.5479,15.5402,15.5402,134700.0
2012-03-26 14:40:00,20.4,20.4,20.39,20.39,183300.0,15.5479,15.5479,15.5402,15.5402,183300.0
2012-03-26 14:45:00,20.39,20.39,20.39,20.39,117300.0,15.5402,15.5402,15.5402,15.5402,117300.0
2012-03-26 14:50:00,20.39,20.4,20.39,20.4,93900.0,15.5402,15.5479,15.5402,15.5479,93900.0
2012-03-26 14:55:00,20.4,20.41,20.39,20.41,210600.0,15.5479,15.5555,15.5402,15.5555,210600.0
2012-03-26 15:00:00,20.41,20.42,20.4,20.42,219300.0,15.5555,15.5631,15.5479,15.5631,219300.0
2012-03-26 15:05:00,20.42,20.43,20.42,20.42,174900.0,15.5631,15.5707,15.5631,15.5631,174900.0
2012-03-26 15:10:00,20.42,20.43,20.42,20.43,95700.0,15.5631,15.5707,15.5631,15.5707,95700.0
2012-03-26 15:15:00,20.43,20.44,20.43,20.43,154500.0,15.5707,15.5783,15.5707,15.5707,154500.0
2012-03-26 15:20:00,20.44,20.44,20.42,20.43,225000.0,15.5783,15.5783,15.5631,15.5707,225000.0
2012-03-26 15:25:00,20.43,20.43,20.41,20.41,168300.0,15.5707,15.5707,15.5555,15.5555,168300.0
2012-03-26 15:30:00,20.41,20.41,20.39,20.39,225300.0,15.5555,15.5555,15.5402,15.5402,225300.0
2012-03-26 15:35:00,20.39,20.4,20.38,20.38,314400.0,15.5402,15.5479,15.5326,15.5326,314400.0
2012-03-26 15:40:00,20.38,20.4,20.38,20.4,504900.0,15.5326,15.5479,15.5326,15.5479,504900.0
2012-03-26 15:45:00,20.4,20.41,20.4,20.4,604200.0,15.5479,15.5555,15.5479,15.5479,604200.0
2012-03-26 15:50:00,20.4,20.4,20.4,20.4,517200.0,15.5479,15.5479,15.5479,15.5479,517200.0
2012-03-26 15:55:00,20.4,20.41,20.4,20.4,1560600.0,15.5479,15.5555,15.5479,15.5479,1560600.0
2012-03-27 09:30:00,20.45,20.49,20.41,20.48,652200.0,15.586,15.6165,15.5555,15.6088,652200.0
2012-03-27 09:35:00,20.48,20.5,20.4,20.41,932400.0,15.6088,15.6241,15.5479,15.5555,932400.0
2012-03-27 09:40:00,20.4,20.42,20.37,20.38,444900.0,15.5479,15.5631,15.525,15.5326,444900.0
2012-03-27 09:45:00,20.38,20.42,20.38,20.39,598200.0,15.5326,15.5631,15.5326,15.5402,598200.0
2012-03-27 09:50:00,20.39,20.39,20.37,20.37,252600.0,15.5402,15.5402,15.525,15.525,252600.0
2012-03-27 09:55:00,20.37,20.37,20.35,20.35,355200.0,15.525,15.525,15.5098,15.5098,355200.0
2012-03-27 10:00:00,20.35,20.36,20.34,20.35,509700.0,15.5098,15.5174,15.5021,15.5098,509700.0
2012-03-27 10:05:00,20.35,20.37,20.34,20.36,533400.0,15.5098,15.525,15.5021,15.5174,533400.0
2012-03-27 10:10:00,20.36,20.37,20.35,20.36,345900.0,15.5174,15.525,15.5098,15.5174,345900.0
2012-03-27 10:15:00,20.36,20.37,20.35,20.37,345900.0,15.5174,15.525,15.5098,15.525,345900.0
2012-03-27 10:20:00,20.36,20.37,20.36,20.36,190500.0,15.5174,15.525,15.5174,15.5174,190500.0
2012-03-27 10:25:00,20.36,20.37,20.35,20.37,232200.0,15.5174,15.525,15.5098,15.525,232200.0
2012-03-27 10:30:00,20.36,20.39,20.36,20.38,591000.0,15.5174,15.5402,15.5174,15.5326,591000.0
2012-03-27 10:35:00,20.39,20.4,20.38,20.4,254400.0,15.5402,15.5479,15.5326,15.5479,254400.0
2012-03-27 10:40:00,20.4,20.4,20.38,20.39,264600.0,15.5479,15.5479,15.5326,15.5402,264600.0
2012-03-27 10:45:00,20.39,20.41,20.38,20.4,214200.0,15.5402,15.5555,15.5326,15.5479,214200.0
2012-03-27 10:50:00,20.4,20.4,20.38,20.38,215700.0,15.5479,15.5479,15.5326,15.5326,215700.0
2012-03-27 10:55:00,20.38,20.38,20.37,20.38,101700.0,15.5326,15.5326,15.525,15.5326,101700.0
2012-03-27 11:00:00,20.38,20.41,20.38,20.4,313200.0,15.5326,15.5555,15.5326,15.5479,313200.0
2012-03-27 11:05:00,20.4,20.41,20.4,20.41,207900.0,15.5479,15.5555,15.5479,15.5555,207900.0
2012-03-27 11:10:00,20.41,20.43,20.41,20.43,158100.0,15.5555,15.5707,15.5555,15.5707,158100.0
2012-03-27 11:15:00,20.43,20.43,20.41,20.42,296100.0,15.5707,15.5707,15.5555,15.5631,296100.0
2012-03-27 11:20:00,20.42,20.43,20.42,20.42,154800.0,15.5631,15.5707,15.5631,15.5631,154800.0
2012-03-27 11:25:00,20.42,20.42,20.41,20.41,308100.0,15.5631,15.5631,15.5555,15.5555,308100.0
2012-03-27 11:30:00,20.41,20.42,20.41,20.42,141900.0,15.5555,15.5631,15.5555,15.5631,141900.0
2012-03-27 11:35:00,20.42,20.42,20.41,20.41,189300.0,15.5631,15.5631,15.5555,15.5555,189300.0
2012-03-27 11:40:00,20.41,20.41,20.4,20.41,106500.0,15.5555,15.5555,15.5479,15.5555,106500.0
2012-03-27 11:45:00,20.41,20.42,20.4,20.42,241800.0,15.5555,15.5631,15.5479,15.5631,241800.0
2012-03-27 11:50:00,20.42,20.43,20.42,20.43,129300.0,15.5631,15.5707,15.5631,15.5707,129300.0
2012-03-27 11:55:00,20.43,20.44,20.43,20.44,176400.0,15.5707,15.5783,15.5707,15.5783,176400.0
2012-03-27 12:00:00,20.44,20.45,20.4,20.45,337500.0,15.5783,15.586,15.5479,15.586,337500.0
2012-03-27 12:05:00,20.45,20.45,20.44,20.44,155400.0,15.586,15.586,15.5783,15.5783,155400.0
2012-03-27 12:10:00,20.44,20.44,20.43,20.43,133500.0,15.5783,15.5783,15.5707,15.5707,133500.0
2012-03-27 12:15:00,20.43,20.44,20.43,20.43,142500.0,15.5707,15.5783,15.5707,15.5707,142500.0
2012-03-27 12:20:00,20.44,20.44,20.43,20.43,78600.0,15.5783,15.5783,15.5707,15.5707,78600.0
2012-03-27 12:25:00,20.43,20.44,20.42,20.42,149700.0,15.5707,15.5783,15.5631,15.5631,149700.0
2012-03-27 12:30:00,20.43,20.43,20.42,20.43,48000.0,15.5707,15.5707,15.5631,15.5707,48000.0
2012-03-27 12:35:00,20.43,20.43,20.41,20.41,195900.0,15.5707,15.5707,15.5555,15.5555,195900.0
2012-03-27 12:40:00,20.41,20.41,20.4,20.4,123600.0,15.5555,15.5555,15.5479,15.5479,123600.0
2012-03-27 12:45:00,20.4,20.41,20.39,20.39,201000.0,15.5479,15.5555,15.5402,15.5402,201000.0
2012-03-27 12:50:00,20.39,20.4,20.39,20.39,89700.0,15.5402,15.5479,15.5402,15.5402,89700.0
2012-03-27 12:55:00,20.39,20.39,20.39,20.39,97200.0,15.5402,15.5402,15.5402,15.5402,97200.0
2012-03-27 13:00:00,20.39,20.39,20.39,20.39,88500.0,15.5402,15.5402,15.5402,15.5402,88500.0
2012-03-27 13:05:00,20.39,20.39,20.39,20.39,70500.0,15.5402,15.5402,15.5402,15.5402,70500.0
2012-03-27 13:10:00,20.39,20.42,20.39,20.42,349500.0,15.5402,15.5631,15.5402,15.5631,349500.0
2012-03-27 13:15:00,20.42,20.42,20.42,20.42,104400.0,15.5631,15.5631,15.5631,15.5631,104400.0
2012-03-27 13:20:00,20.42,20.43,20.42,20.43,74400.0,15.5631,15.5707,15.5631,15.5707,74400.0
2012-03-27 13:25:00,20.43,20.43,20.43,20.43,96900.0,15.5707,15.5707,15.5707,15.5707,96900.0
2012-03-27 13:30:00,20.43,20.44,20.43,20.43,100200.0,15.5707,15.5783,15.5707,15.5707,100200.0
2012-03-27 13:35:00,20.43,20.44,20.42,20.42,175500.0,15.5707,15.5783,15.5631,15.5631,175500.0
2012-03-27 13:40:00,20.42,20.43,20.41,20.41,98100.0,15.5631,15.5707,15.5555,15.5555,98100.0
2012-03-27 13:45:00,20.42,20.42,20.41,20.41,78900.0,15.5631,15.5631,15.5555,15.5555,78900.0
2012-03-27 13:50:00,20.42,20.42,20.41,20.41,116400.0,15.5631,15.5631,15.5555,15.5555,116400.0
2012-03-27 13:55:00,20.41,20.42,20.4,20.4,131100.0,15.5555,15.5631,15.5479,15.5479,131100.0
2012-03-27 14:00:00,20.4,20.41,20.4,20.4,69600.0,15.5479,15.5555,15.5479,15.5479,69600.0
2012-03-27 14:05:00,20.4,20.41,20.4,20.41,113100.0,15.5479,15.5555,15.5479,15.5555,113100.0
2012-03-27 14:10:00,20.4,20.41,20.4,20.4,163500.0,15.5479,15.5555,15.5479,15.5479,163500.0
2012-03-27 14:15:00,20.4,20.41,20.4,20.4,81600.0,15.5479,15.5555,15.5479,15.5479,81600.0
2012-03-27 14:20:00,20.4,20.41,20.4,20.4,93300.0,15.5479,15.5555,15.5479,15.5479,93300.0
2012-03-27 14:25:00,20.41,20.41,20.38,20.38,468000.0,15.5555,15.5555,15.5326,15.5326,468000.0
2012-03-27 14:30:00,20.38,20.38,20.36,20.38,522000.0,15.5326,15.5326,15.5174,15.5326,522000.0
2012-03-27 14:35:00,20.38,20.39,20.38,20.38,242100.0,15.5326,15.5402,15.5326,15.5326,242100.0
2012-03-27 14:40:00,20.38,20.4,20.38,20.4,191400.0,15.5326,15.5479,15.5326,15.5479,191400.0
2012-03-27 14:45:00,20.4,20.4,20.38,20.38,236700.0,15.5479,15.5479,15.5326,15.5326,236700.0
2012-03-27 14:50:00,20.38,20.38,20.37,20.38,199500.0,15.5326,15.5326,15.525,15.5326,199500.0
2012-03-27 14:55:00,20.38,20.4,20.38,20.4,265200.0,15.5326,15.5479,15.5326,15.5479,265200.0
2012-03-27 15:00:00,20.4,20.4,20.39,20.39,168600.0,15.5479,15.5479,15.5402,15.5402,168600.0
2012-03-27 15:05:00,20.39,20.4,20.38,20.4,288600.0,15.5402,15.5479,15.5326,15.5479,288600.0
2012-03-27 15:10:00,20.4,20.41,20.39,20.41,683100.0,15.5479,15.5555,15.5402,15.5555,683100.0
2012-03-27 15:15:00,20.41,20.41,20.38,20.39,302400.0,15.5555,15.5555,15.5326,15.5402,302400.0
2012-03-27 15:20:00,20.39,20.39,20.37,20.39,239700.0,15.5402,15.5402,15.525,15.5402,239700.0
2012-03-27 15:25:00,20.39,20.39,20.38,20.38,177300.0,15.5402,15.5402,15.5326,15.5326,177300.0
2012-03-27 15:30:00,20.38,20.4,20.38,20.39,384000.0,15.5326,15.5479,15.5326,15.5402,384000.0
2012-03-27 15:35:00,20.39,20.4,20.39,20.4,327900.0,15.5402,15.5479,15.5402,15.5479,327900.0
2012-03-27 15:40:00,20.4,20.4,20.39,20.39,166200.0,15.5479,15.5479,15.5402,15.5402,166200.0
2012-03-27 15:45:00,20.39,20.39,20.37,20.38,447000.0,15.5402,15.5402,15.525,15.5326,447000.0
2012-03-27 15:50:00,20.38,20.39,20.38,20.39,466500.0,15.5326,15.5402,15.5326,15.5402,466500.0
2012-03-27 15:55:00,20.38,20.38,20.37,20.37,1018200.0,15.5326,15.5326,15.525,15.525,1018200.0
2012-03-28 09:30:00,20.36,20.47,20.36,20.45,480900.0,15.5174,15.6012,15.5174,15.586,480900.0
2012-03-28 09:35:00,20.45,20.45,20.41,20.41,235500.0,15.586,15.586,15.5555,15.5555,235500.0
2012-03-28 09:40:00,20.41,20.47,20.4,20.43,368400.0,15.5555,15.6012,15.5479,15.5707,368400.0
2012-03-28 09:45:00,20.43,20.43,20.39,20.41,376200.0,15.5707,15.5707,15.5402,15.5555,376200.0
2012-03-28 09:50:00,20.41,20.44,20.41,20.44,269100.0,15.5555,15.5783,15.5555,15.5783,269100.0
2012-03-28 09:55:00,20.43,20.47,20.43,20.47,289500.0,15.5707,15.6012,15.5707,15.6012,289500.0
2012-03-28 10:00:00,20.47,20.47,20.46,20.46,294000.0,15.6012,15.6012,15.5936,15.5936,294000.0
2012-03-28 10:05:00,20.46,20.46,20.45,20.46,270900.0,15.5936,15.5936,15.586,15.5936,270900.0
2012-03-28 10:10:00,20.46,20.46,20.45,20.46,189600.0,15.5936,15.5936,15.586,15.5936,189600.0
2012-03-28 10:15:00,20.46,20.47,20.45,20.45,312900.0,15.5936,15.6012,15.586,15.586,312900.0
2012-03-28 10:20:00,20.45,20.46,20.44,20.46,209400.0,15.586,15.5936,15.5783,15.5936,209400.0
2012-03-28 10:25:00,20.46,20.46,20.43,20.43,321000.0,15.5936,15.5936,15.5707,15.5707,321000.0
2012-03-28 10:30:00,20.43,20.43,20.41,20.43,461700.0,15.5707,15.5707,15.5555,15.5707,461700.0
2012-03-28 10:35:00,20.43,20.44,20.43,20.43,215100.0,15.5707,15.5783,15.5707,15.5707,215100.0
2012-03-28 10:40:00,20.43,20.43,20.41,20.42,232800.0,15.5707,15.5707,15.5555,15.5631,232800.0
2012-03-28 10:45:00,20.41,20.43,20.41,20.42,301200.0,15.5555,15.5707,15.5555,15.5631,301200.0
2012-03-28 10:50:00,20.42,20.44,20.42,20.44,251400.0,15.5631,15.5783,15.5631,15.5783,251400.0
2012-03-28 10:55:00,20.44,20.44,20.43,20.44,342600.0,15.5783,15.5783,15.5707,15.5783,342600.0
2012-03-28 11:00:00,20.44,20.45,20.43,20.45,278400.0,15.5783,15.586,15.5707,15.586,278400.0
2012-03-28 11:05:00,20.45,20.46,20.44,20.46,194100.0,15.586,15.5936,15.5783,15.5936,194100.0
2012-03-28 11:10:00,20.46,20.47,20.46,20.47,124500.0,15.5936,15.6012,15.5936,15.6012,124500.0
2012-03-28 11:15:00,20.47,20.47,20.46,20.46,161400.0,15.6012,15.6012,15.5936,15.5936,161400.0
2012-03-28 11:20:00,20.47,20.47,20.43,20.43,141000.0,15.6012,15.6012,15.5707,15.5707,141000.0
2012-03-28 11:25:00,20.43,20.43,20.41,20.41,251700.0,15.5707,15.5707,15.5555,15.5555,251700.0
2012-03-28 11:30:00,20.41,20.43,20.41,20.43,96900.0,15.5555,15.5707,15.5555,15.5707,96900.0
2012-03-28 11:35:00,20.43,20.49,20.41,20.48,1317900.0,15.5707,15.6165,15.5555,15.6088,1317900.0
2012-03-28 11:40:00,20.48,20.49,20.45,20.45,383700.0,15.6088,15.6165,15.586,15.586,383700.0
2012-03-28 11:45:00,20.46,20.47,20.43,20.43,329400.0,15.5936,15.6012,15.5707,15.5707,329400.0
2012-03-28 11:50:00,20.42,20.43,20.38,20.39,315600.0,15.5631,15.5707,15.5326,15.5402,315600.0
2012-03-28 11:55:00,20.39,20.39,20.35,20.36,533400.0,15.5402,15.5402,15.5098,15.5174,533400.0
2012-03-28 12:00:00,20.36,20.38,20.36,20.36,404100.0,15.5174,15.5326,15.5174,15.5174,404100.0
2012-03-28 12:05:00,20.37,20.39,20.37,20.37,200100.0,15.525,15.5402,15.525,15.525,200100.0
2012-03-28 12:10:00,20.37,20.4,20.37,20.4,373800.0,15.525,15.5479,15.525,15.5479,373800.0
2012-03-28 12:15:00,20.4,20.42,20.39,20.4,234900.0,15.5479,15.5631,15.5402,15.5479,234900.0
2012-03-28 12:20:00,20.4,20.4,20.38,20.38,211800.0,15.5479,15.5479,15.5326,15.5326,211800.0
2012-03-28 12:25:00,20.38,20.41,20.38,20.41,190800.0,15.5326,15.5555,15.5326,15.5555,190800.0
2012-03-28 12:30:00,20.41,20.42,20.4,20.4,180900.0,15.5555,15.5631,15.5479,15.5479,180900.0
2012-03-28 12:35:00,20.4,20.4,20.4,20.4,66300.0,15.5479,15.5479,15.5479,15.5479,66300.0
2012-03-28 12:40:00,20.4,20.4,20.4,20.4,55500.0,15.5479,15.5479,15.5479,15.5479,55500.0
2012-03-28 12:45:00,20.4,20.42,20.4,20.42,126300.0,15.5479,15.5631,15.5479,15.5631,126300.0
2012-03-28 12:50:00,20.42,20.42,20.4,20.41,131100.0,15.5631,15.5631,15.5479,15.5555,131100.0
2012-03-28 12:55:00,20.4,20.41,20.39,20.4,86400.0,15.5479,15.5555,15.5402,15.5479,86400.0
2012-03-28 13:00:00,20.39,20.4,20.39,20.39,115800.0,15.5402,15.5479,15.5402,15.5402,115800.0
2012-03-28 13:05:00,20.39,20.4,20.39,20.39,162300.0,15.5402,15.5479,15.5402,15.5402,162300.0
2012-03-28 13:10:00,20.39,20.39,20.37,20.38,71400.0,15.5402,15.5402,15.525,15.5326,71400.0
2012-03-28 13:15:00,20.38,20.38,20.38,20.38,48900.0,15.5326,15.5326,15.5326,15.5326,48900.0
2012-03-28 13:20:00,20.38,20.38,20.36,20.36,146700.0,15.5326,15.5326,15.5174,15.5174,146700.0
2012-03-28 13:25:00,20.36,20.37,20.36,20.37,115200.0,15.5174,15.525,15.5174,15.525,115200.0
2012-03-28 13:30:00,20.37,20.38,20.37,20.38,132300.0,15.525,15.5326,15.525,15.5326,132300.0
2012-03-28 13:35:00,20.38,20.38,20.36,20.38,117600.0,15.5326,15.5326,15.5174,15.5326,117600.0
2012-03-28 13:40:00,20.38,20.38,20.37,20.38,78300.0,15.5326,15.5326,15.525,15.5326,78300.0
2012-03-28 13:45:00,20.38,20.38,20.36,20.36,147600.0,15.5326,15.5326,15.5174,15.5174,147600.0
2012-03-28 13:50:00,20.36,20.36,20.35,20.35,114300.0,15.5174,15.5174,15.5098,15.5098,114300.0
2012-03-28 13:55:00,20.35,20.35,20.35,20.35,78000.0,15.5098,15.5098,15.5098,15.5098,78000.0
2012-03-28 14:00:00,20.35,20.35,20.33,20.33,145200.0,15.5098,15.5098,15.4945,15.4945,145200.0
2012-03-28 14:05:00,20.33,20.34,20.33,20.33,281100.0,15.4945,15.5021,15.4945,15.4945,281100.0
2012-03-28 14:10:00,20.33,20.34,20.33,20.34,163800.0,15.4945,15.5021,15.4945,15.5021,163800.0
2012-03-28 14:15:00,20.34,20.35,20.34,20.35,162600.0,15.5021,15.5098,15.5021,15.5098,162600.0
2012-03-28 14:20:00,20.35,20.36,20.35,20.35,130800.0,15.5098,15.5174,15.5098,15.5098,130800.0
2012-03-28 14:25:00,20.35,20.35,20.34,20.35,162000.0,15.5098,15.5098,15.5021,15.5098,162000.0
2012-03-28 14:30:00,20.35,20.36,20.35,20.35,145200.0,15.5098,15.5174,15.5098,15.5098,145200.0
2012-03-28 14:35:00,20.36,20.37,20.36,20.36,324900.0,15.5174,15.525,15.5174,15.5174,324900.0
2012-03-28 14:40:00,20.36,20.37,20.35,20.36,194700.0,15.5174,15.525,15.5098,15.5174,194700.0
2012-03-28 14:45:00,20.36,20.37,20.36,20.36,153300.0,15.5174,15.525,15.5174,15.5174,153300.0
2012-03-28 14:50:00,20.36,20.37,20.35,20.35,131100.0,15.5174,15.525,15.5098,15.5098,131100.0
2012-03-28 14:55:00,20.35,20.36,20.35,20.36,105600.0,15.5098,15.5174,15.5098,15.5174,105600.0
2012-03-28 15:00:00,20.36,20.38,20.36,20.38,483600.0,15.5174,15.5326,15.5174,15.5326,483600.0
2012-03-28 15:05:00,20.38,20.38,20.37,20.38,204600.0,15.5326,15.5326,15.525,15.5326,204600.0
2012-03-28 15:10:00,20.38,20.39,20.37,20.37,251400.0,15.5326,15.5402,15.525,15.525,251400.0
2012-03-28 15:15:00,20.37,20.38,20.37,20.37,158100.0,15.525,15.5326,15.525,15.525,158100.0
2012-03-28 15:20:00,20.37,20.37,20.36,20.37,136500.0,15.525,15.525,15.5174,15.525,136500.0
2012-03-28 15:25:00,20.37,20.38,20.37,20.38,187800.0,15.525,15.5326,15.525,15.5326,187800.0
2012-03-28 15:30:00,20.38,20.39,20.38,20.39,137700.0,15.5326,15.5402,15.5326,15.5402,137700.0
2012-03-28 15:35:00,20.39,20.39,20.37,20.37,259200.0,15.5402,15.5402,15.525,15.525,259200.0
2012-03-28 15:40:00,20.37,20.4,20.37,20.4,479700.0,15.525,15.5479,15.525,15.5479,479700.0
2012-03-28 15:45:00,20.4,20.4,20.38,20.39,525900.0,15.5479,15.5479,15.5326,15.5402,525900.0
2012-03-28 15:50:00,20.38,20.39,20.38,20.39,307200.0,15.5326,15.5402,15.5326,15.5402,307200.0
2012-03-28 15:55:00,20.39,20.4,20.39,20.4,1027800.0,15.5402,15.5479,15.5402,15.5479,1027800.0
2012-03-29 09:30:00,20.26,20.32,20.23,20.24,830100.0,15.4412,15.4869,15.4183,15.4259,830100.0
2012-03-29 09:35:00,20.25,20.26,20.22,20.23,362400.0,15.4335,15.4412,15.4107,15.4183,362400.0
2012-03-29 09:40:00,20.24,20.29,20.23,20.27,199500.0,15.4259,15.464,15.4183,15.4488,199500.0
2012-03-29 09:45:00,20.27,20.3,20.26,20.29,345600.0,15.4488,15.4716,15.4412,15.464,345600.0
2012-03-29 09:50:00,20.29,20.3,20.28,20.28,218400.0,15.464,15.4716,15.4564,15.4564,218400.0
2012-03-29 09:55:00,20.28,20.28,20.25,20.25,342900.0,15.4564,15.4564,15.4335,15.4335,342900.0
2012-03-29 10:00:00,20.25,20.27,20.24,20.27,370800.0,15.4335,15.4488,15.4259,15.4488,370800.0
2012-03-29 10:05:00,20.27,20.29,20.26,20.28,172800.0,15.4488,15.464,15.4412,15.4564,172800.0
2012-03-29 10:10:00,20.28,20.28,20.26,20.27,146100.0,15.4564,15.4564,15.4412,15.4488,146100.0
2012-03-29 10:15:00,20.27,20.27,20.23,20.24,332700.0,15.4488,15.4488,15.4183,15.4259,332700.0
2012-03-29 10:20:00,20.24,20.24,20.23,20.24,201000.0,15.4259,15.4259,15.4183,15.4259,201000.0
2012-03-29 10:25:00,20.24,20.24,20.22,20.22,224400.0,15.4259,15.4259,15.4107,15.4107,224400.0
2012-03-29 10:30:00,20.22,20.24,20.22,20.23,216300.0,15.4107,15.4259,15.4107,15.4183,216300.0
2012-03-29 10:35:00,20.23,20.23,20.22,20.23,142200.0,15.4183,15.4183,15.4107,15.4183,142200.0
2012-03-29 10:40:00,20.22,20.26,20.22,20.26,139800.0,15.4107,15.4412,15.4107,15.4412,139800.0
2012-03-29 10:45:00,20.26,20.26,20.23,20.24,152700.0,15.4412,15.4412,15.4183,15.4259,152700.0
2012-03-29 10:50:00,20.23,20.23,20.22,20.23,233400.0,15.4183,15.4183,15.4107,15.4183,233400.0
2012-03-29 10:55:00,20.23,20.23,20.21,20.21,333000.0,15.4183,15.4183,15.4031,15.4031,333000.0
2012-03-29 11:00:00,20.21,20.23,20.21,20.23,188700.0,15.4031,15.4183,15.4031,15.4183,188700.0
2012-03-29 11:05:00,20.23,20.24,20.22,20.23,242400.0,15.4183,15.4259,15.4107,15.4183,242400.0
2012-03-29 11:10:00,20.23,20.23,20.22,20.23,222000.0,15.4183,15.4183,15.4107,15.4183,222000.0
2012-03-29 11:15:00,20.23,20.24,20.23,20.24,219000.0,15.4183,15.4259,15.4183,15.4259,219000.0
2012-03-29 11:20:00,20.24,20.24,20.22,20.22,222600.0,15.4259,15.4259,15.4107,15.4107,222600.0
2012-03-29 11:25:00,20.22,20.23,20.21,20.21,363600.0,15.4107,15.4183,15.4031,15.4031,363600.0
2012-03-29 11:30:00,20.21,20.24,20.21,20.24,230100.0,15.4031,15.4259,15.4031,15.4259,230100.0
2012-03-29 11:35:00,20.24,20.24,20.22,20.23,112200.0,15.4259,15.4259,15.4107,15.4183,112200.0
2012-03-29 11:40:00,20.23,20.23,20.22,20.22,362700.0,15.4183,15.4183,15.4107,15.4107,362700.0
2012-03-29 11:45:00,20.22,20.23,20.22,20.23,118500.0,15.4107,15.4183,15.4107,15.4183,118500.0
2012-03-29 11:50:00,20.23,20.23,20.21,20.22,204600.0,15.4183,15.4183,15.4031,15.4107,204600.0
2012-03-29 11:55:00,20.22,20.23,20.21,20.23,275400.0,15.4107,15.4183,15.4031,15.4183,275400.0
2012-03-29 12:00:00,20.23,20.25,20.23,20.24,135600.0,15.4183,15.4335,15.4183,15.4259,135600.0
2012-03-29 12:05:00,20.24,20.26,20.24,20.25,75000.0,15.4259,15.4412,15.4259,15.4335,75000.0
2012-03-29 12:10:00,20.25,20.25,20.24,20.24,133800.0,15.4335,15.4335,15.4259,15.4259,133800.0
2012-03-29 12:15:00,20.24,20.25,20.23,20.25,128400.0,15.4259,15.4335,15.4183,15.4335,128400.0
2012-03-29 12:20:00,20.25,20.25,20.23,20.24,82500.0,15.4335,15.4335,15.4183,15.4259,82500.0
2012-03-29 12:25:00,20.23,20.24,20.23,20.23,131100.0,15.4183,15.4259,15.4183,15.4183,131100.0
2012-03-29 12:30:00,20.23,20.24,20.22,20.22,169800.0,15.4183,15.4259,15.4107,15.4107,169800.0
2012-03-29 12:35:00,20.22,20.24,20.22,20.23,155100.0,15.4107,15.4259,15.4107,15.4183,155100.0
2012-03-29 12:40:00,20.24,20.24,20.22,20.22,81600.0,15.4259,15.4259,15.4107,15.4107,81600.0
2012-03-29 12:45:00,20.22,20.23,20.22,20.22,89400.0,15.4107,15.4183,15.4107,15.4107,89400.0
2012-03-29 12:50:00,20.22,20.24,20.22,20.23,256800.0,15.4107,15.4259,15.4107,15.4183,256800.0
2012-03-29 12:55:00,20.23,20.24,20.23,20.23,163200.0,15.4183,15.4259,15.4183,15.4183,163200.0
2012-03-29 13:00:00,20.23,20.24,20.22,20.23,165600.0,15.4183,15.4259,15.4107,15.4183,165600.0
2012-03-29 13:05:00,20.23,20.25,20.22,20.24,418800.0,15.4183,15.4335,15.4107,15.4259,418800.0
2012-03-29 13:10:00,20.24,20.25,20.23,20.24,118200.0,15.4259,15.4335,15.4183,15.4259,118200.0
2012-03-29 13:15:00,20.24,20.25,20.23,20.24,122400.0,15.4259,15.4335,15.4183,15.4259,122400.0
2012-03-29 13:20:00,20.24,20.24,20.23,20.23,159300.0,15.4259,15.4259,15.4183,15.4183,159300.0
2012-03-29 13:25:00,20.23,20.23,20.22,20.23,99600.0,15.4183,15.4183,15.4107,15.4183,99600.0
2012-03-29 13:30:00,20.23,20.23,20.22,20.22,82200.0,15.4183,15.4183,15.4107,15.4107,82200.0
2012-03-29 13:35:00,20.22,20.24,20.22,20.24,263100.0,15.4107,15.4259,15.4107,15.4259,263100.0
2012-03-29 13:40:00,20.24,20.24,20.22,20.23,178200.0,15.4259,15.4259,15.4107,15.4183,178200.0
2012-03-29 13:45:00,20.23,20.24,20.22,20.22,202200.0,15.4183,15.4259,15.4107,15.4107,202200.0
2012-03-29 13:50:00,20.22,20.22,20.21,20.21,106800.0,15.4107,15.4107,15.4031,15.4031,106800.0
2012-03-29 13:55:00,20.21,20.24,20.21,20.23,366300.0,15.4031,15.4259,15.4031,15.4183,366300.0
2012-03-29 14:00:00,20.23,20.26,20.23,20.25,391800.0,15.4183,15.4412,15.4183,15.4335,391800.0
2012-03-29 14:05:00,20.25,20.26,20.25,20.25,156300.0,15.4335,15.4412,15.4335,15.4335,156300.0
2012-03-29 14:10:00,20.25,20.27,20.25,20.26,164400.0,15.4335,15.4488,15.4335,15.4412,164400.0
2012-03-29 14:15:00,20.27,20.28,20.26,20.28,171300.0,15.4488,15.4564,15.4412,15.4564,171300.0
2012-03-29 14:20:00,20.28,20.29,20.26,20.26,159000.0,15.4564,15.464,15.4412,15.4412,159000.0
2012-03-29 14:25:00,20.26,20.27,20.26,20.26,114300.0,15.4412,15.4488,15.4412,15.4412,114300.0
2012-03-29 14:30:00,20.26,20.27,20.26,20.26,87300.0,15.4412,15.4488,15.4412,15.4412,87300.0
2012-03-29 14:35:00,20.27,20.27,20.26,20.26,71100.0,15.4488,15.4488,15.4412,15.4412,71100.0
2012-03-29 14:40:00,20.26,20.27,20.25,20.26,163800.0,15.4412,15.4488,15.4335,15.4412,163800.0
2012-03-29 14:45:00,20.26,20.27,20.25,20.27,294300.0,15.4412,15.4488,15.4335,15.4488,294300.0
2012-03-29 14:50:00,20.27,20.27,20.27,20.27,227700.0,15.4488,15.4488,15.4488,15.4488,227700.0
2012-03-29 14:55:00,20.27,20.27,20.26,20.26,243900.0,15.4488,15.4488,15.4412,15.4412,243900.0
2012-03-29 15:00:00,20.26,20.26,20.25,20.25,200700.0,15.4412,15.4412,15.4335,15.4335,200700.0
2012-03-29 15:05:00,20.25,20.26,20.24,20.26,374400.0,15.4335,15.4412,15.4259,15.4412,374400.0
2012-03-29 15:10:00,20.26,20.29,20.25,20.28,209100.0,15.4412,15.464,15.4335,15.4564,209100.0
2012-03-29 15:15:00,20.28,20.29,20.28,20.28,126600.0,15.4564,15.464,15.4564,15.4564,126600.0
2012-03-29 15:20:00,20.28,20.28,20.27,20.27,192600.0,15.4564,15.4564,15.4488,15.4488,192600.0
2012-03-29 15:25:00,20.27,20.27,20.24,20.24,155400.0,15.4488,15.4488,15.4259,15.4259,155400.0
2012-03-29 15:30:00,20.24,20.27,20.24,20.26,311100.0,15.4259,15.4488,15.4259,15.4412,311100.0
2012-03-29 15:35:00,20.26,20.27,20.25,20.26,435600.0,15.4412,15.4488,15.4335,15.4412,435600.0
2012-03-29 15:40:00,20.25,20.27,20.25,20.26,168900.0,15.4335,15.4488,15.4335,15.4412,168900.0
2012-03-29 15:45:00,20.26,20.29,20.26,20.28,710400.0,15.4412,15.464,15.4412,15.4564,710400.0
2012-03-29 15:50:00,20.28,20.28,20.27,20.28,321600.0,15.4564,15.4564,15.4488,15.4564,321600.0
2012-03-29 15:55:00,20.28,20.29,20.26,20.27,959400.0,15.4564,15.464,15.4412,15.4488,959400.0
2012-03-30 09:30:00,20.36,20.36,20.31,20.34,415800.0,15.5174,15.5174,15.4793,15.5021,415800.0
2012-03-30 09:35:00,20.35,20.35,20.32,20.33,169200.0,15.5098,15.5098,15.4869,15.4945,169200.0
2012-03-30 09:40:00,20.34,20.36,20.31,20.36,246900.0,15.5021,15.5174,15.4793,15.5174,246900.0
2012-03-30 09:45:00,20.36,20.37,20.34,20.35,193200.0,15.5174,15.525,15.5021,15.5098,193200.0
2012-03-30 09:50:00,20.35,20.39,20.35,20.39,183300.0,15.5098,15.5402,15.5098,15.5402,183300.0
2012-03-30 09:55:00,20.39,20.39,20.37,20.37,239400.0,15.5402,15.5402,15.525,15.525,239400.0
2012-03-30 10:00:00,20.38,20.38,20.36,20.36,184200.0,15.5326,15.5326,15.5174,15.5174,184200.0
2012-03-30 10:05:00,20.36,20.38,20.36,20.38,137100.0,15.5174,15.5326,15.5174,15.5326,137100.0
2012-03-30 10:10:00,20.38,20.39,20.37,20.39,156000.0,15.5326,15.5402,15.525,15.5402,156000.0
2012-03-30 10:15:00,20.39,20.4,20.38,20.39,155700.0,15.5402,15.5479,15.5326,15.5402,155700.0
2012-03-30 10:20:00,20.4,20.4,20.38,20.39,134700.0,15.5479,15.5479,15.5326,15.5402,134700.0
2012-03-30 10:25:00,20.39,20.4,20.38,20.38,237600.0,15.5402,15.5479,15.5326,15.5326,237600.0
2012-03-30 10:30:00,20.38,20.38,20.36,20.36,285000.0,15.5326,15.5326,15.5174,15.5174,285000.0
2012-03-30 10:35:00,20.36,20.36,20.34,20.36,208800.0,15.5174,15.5174,15.5021,15.5174,208800.0
2012-03-30 10:40:00,20.36,20.37,20.34,20.36,196800.0,15.5174,15.525,15.5021,15.5174,196800.0
2012-03-30 10:45:00,20.36,20.37,20.35,20.36,178200.0,15.5174,15.525,15.5098,15.5174,178200.0
2012-03-30 10:50:00,20.36,20.38,20.36,20.37,284400.0,15.5174,15.5326,15.5174,15.525,284400.0
2012-03-30 10:55:00,20.37,20.38,20.36,20.36,125100.0,15.525,15.5326,15.5174,15.5174,125100.0
2012-03-30 11:00:00,20.36,20.37,20.36,20.37,109200.0,15.5174,15.525,15.5174,15.525,109200.0
2012-03-30 11:05:00,20.37,20.38,20.37,20.37,155100.0,15.525,15.5326,15.525,15.525,155100.0
2012-03-30 11:10:00,20.37,20.38,20.36,20.38,135000.0,15.525,15.5326,15.5174,15.5326,135000.0
2012-03-30 11:15:00,20.38,20.39,20.38,20.39,127500.0,15.5326,15.5402,15.5326,15.5402,127500.0
2012-03-30 11:20:00,20.39,20.4,20.38,20.39,122100.0,15.5402,15.5479,15.5326,15.5402,122100.0
2012-03-30 11:25:00,20.4,20.4,20.39,20.4,135900.0,15.5479,15.5479,15.5402,15.5479,135900.0
2012-03-30 11:30:00,20.4,20.42,20.39,20.41,637200.0,15.5479,15.5631,15.5402,15.5555,637200.0
2012-03-30 11:35:00,20.41,20.44,20.41,20.43,213600.0,15.5555,15.5783,15.5555,15.5707,213600.0
2012-03-30 11:40:00,20.42,20.43,20.42,20.42,70200.0,15.5631,15.5707,15.5631,15.5631,70200.0
2012-03-30 11:45:00,20.42,20.43,20.41,20.41,108900.0,15.5631,15.5707,15.5555,15.5555,108900.0
2012-03-30 11:50:00,20.41,20.42,20.4,20.42,149400.0,15.5555,15.5631,15.5479,15.5631,149400.0
2012-03-30 11:55:00,20.42,20.42,20.41,20.41,122700.0,15.5631,15.5631,15.5555,15.5555,122700.0
2012-03-30 12:00:00,20.41,20.41,20.4,20.4,113700.0,15.5555,15.5555,15.5479,15.5479,113700.0
2012-03-30 12:05:00,20.4,20.41,20.4,20.4,109800.0,15.5479,15.5555,15.5479,15.5479,109800.0
2012-03-30 12:10:00,20.4,20.4,20.39,20.39,91200.0,15.5479,15.5479,15.5402,15.5402,91200.0
2012-03-30 12:15:00,20.39,20.39,20.39,20.39,108600.0,15.5402,15.5402,15.5402,15.5402,108600.0
2012-03-30 12:20:00,20.39,20.39,20.37,20.37,156000.0,15.5402,15.5402,15.525,15.525,156000.0
2012-03-30 12:25:00,20.37,20.39,20.36,20.39,462300.0,15.525,15.5402,15.5174,15.5402,462300.0
2012-03-30 12:30:00,20.39,20.41,20.38,20.41,461100.0,15.5402,15.5555,15.5326,15.5555,461100.0
2012-03-30 12:35:00,20.41,20.43,20.41,20.42,128700.0,15.5555,15.5707,15.5555,15.5631,128700.0
2012-03-30 12:40:00,20.43,20.47,20.43,20.46,499800.0,15.5707,15.6012,15.5707,15.5936,499800.0
2012-03-30 12:45:00,20.46,20.46,20.43,20.44,497700.0,15.5936,15.5936,15.5707,15.5783,497700.0
2012-03-30 12:50:00,20.44,20.45,20.44,20.45,82500.0,15.5783,15.586,15.5783,15.586,82500.0
2012-03-30 12:55:00,20.44,20.45,20.43,20.44,61200.0,15.5783,15.586,15.5707,15.5783,61200.0
2012-03-30 13:00:00,20.43,20.43,20.42,20.42,92100.0,15.5707,15.5707,15.5631,15.5631,92100.0
2012-03-30 13:05:00,20.42,20.42,20.41,20.41,69600.0,15.5631,15.5631,15.5555,15.5555,69600.0
2012-03-30 13:10:00,20.41,20.42,20.41,20.42,85200.0,15.5555,15.5631,15.5555,15.5631,85200.0
2012-03-30 13:15:00,20.42,20.44,20.42,20.43,250800.0,15.5631,15.5783,15.5631,15.5707,250800.0
2012-03-30 13:20:00,20.43,20.43,20.42,20.43,79500.0,15.5707,15.5707,15.5631,15.5707,79500.0
2012-03-30 13:25:00,20.43,20.43,20.42,20.42,108300.0,15.5707,15.5707,15.5631,15.5631,108300.0
2012-03-30 13:30:00,20.42,20.43,20.42,20.42,120900.0,15.5631,15.5707,15.5631,15.5631,120900.0
2012-03-30 13:35:00,20.42,20.42,20.41,20.41,138000.0,15.5631,15.5631,15.5555,15.5555,138000.0
2012-03-30 13:40:00,20.41,20.41,20.41,20.41,92700.0,15.5555,15.5555,15.5555,15.5555,92700.0
2012-03-30 13:45:00,20.41,20.42,20.41,20.41,102900.0,15.5555,15.5631,15.5555,15.5555,102900.0
2012-03-30 13:50:00,20.41,20.41,20.4,20.4,129600.0,15.5555,15.5555,15.5479,15.5479,129600.0
2012-03-30 13:55:00,20.4,20.42,20.4,20.41,183300.0,15.5479,15.5631,15.5479,15.5555,183300.0
2012-03-30 14:00:00,20.41,20.42,20.41,20.41,228300.0,15.5555,15.5631,15.5555,15.5555,228300.0
2012-03-30 14:05:00,20.41,20.41,20.41,20.41,125700.0,15.5555,15.5555,15.5555,15.5555,125700.0
2012-03-30 14:10:00,20.41,20.42,20.41,20.41,187200.0,15.5555,15.5631,15.5555,15.5555,187200.0
2012-03-30 14:15:00,20.41,20.41,20.4,20.4,212100.0,15.5555,15.5555,15.5479,15.5479,212100.0
2012-03-30 14:20:00,20.4,20.41,20.39,20.41,203700.0,15.5479,15.5555,15.5402,15.5555,203700.0
2012-03-30 14:25:00,20.41,20.42,20.41,20.42,164400.0,15.5555,15.5631,15.5555,15.5631,164400.0
2012-03-30 14:30:00,20.42,20.42,20.41,20.41,168900.0,15.5631,15.5631,15.5555,15.5555,168900.0
2012-03-30 14:35:00,20.41,20.42,20.4,20.42,89100.0,15.5555,15.5631,15.5479,15.5631,89100.0
2012-03-30 14:40:00,20.41,20.42,20.41,20.42,165300.0,15.5555,15.5631,15.5555,15.5631,165300.0
2012-03-30 14:45:00,20.42,20.43,20.42,20.42,96900.0,15.5631,15.5707,15.5631,15.5631,96900.0
2012-03-30 14:50:00,20.42,20.42,20.41,20.41,109800.0,15.5631,15.5631,15.5555,15.5555,109800.0
2012-03-30 14:55:00,20.41,20.42,20.41,20.41,102600.0,15.5555,15.5631,15.5555,15.5555,102600.0
2012-03-30 15:00:00,20.41,20.41,20.4,20.4,94800.0,15.5555,15.5555,15.5479,15.5479,94800.0
2012-03-30 15:05:00,20.4,20.41,20.4,20.4,165600.0,15.5479,15.5555,15.5479,15.5479,165600.0
2012-03-30 15:10:00,20.4,20.4,20.4,20.4,52200.0,15.5479,15.5479,15.5479,15.5479,52200.0
2012-03-30 15:15:00,20.4,20.41,20.4,20.41,272100.0,15.5479,15.5555,15.5479,15.5555,272100.0
2012-03-30 15:20:00,20.41,20.41,20.4,20.4,192900.0,15.5555,15.5555,15.5479,15.5479,192900.0
2012-03-30 15:25:00,20.4,20.4,20.39,20.4,177000.0,15.5479,15.5479,15.5402,15.5479,177000.0
2012-03-30 15:30:00,20.4,20.4,20.4,20.4,204000.0,15.5479,15.5479,15.5479,15.5479,204000.0
2012-03-30 15:35:00,20.4,20.42,20.4,20.41,285900.0,15.5479,15.5631,15.5479,15.5555,285900.0
2012-03-30 15:40:00,20.41,20.42,20.4,20.42,415200.0,15.5555,15.5631,15.5479,15.5631,415200.0
2012-03-30 15:45:00,20.42,20.43,20.4,20.4,509700.0,15.5631,15.5707,15.5479,15.5479,509700.0
2012-03-30 15:50:00,20.4,20.41,20.38,20.39,860700.0,15.5479,15.5555,15.5326,15.5402,860700.0
2012-03-30 15:55:00,20.39,20.39,20.38,20.38,1546200.0,15.5402,15.5402,15.5326,15.5326,1546200.0
2012-04-02 09:30:00,20.35,20.37,20.33,20.36,603900.0,15.5098,15.525,15.4945,15.5174,603900.0
2012-04-02 09:35:00,20.35,20.38,20.33,20.33,234900.0,15.5098,15.5326,15.4945,15.4945,234900.0
2012-04-02 09:40:00,20.34,20.38,20.34,20.37,195300.0,15.5021,15.5326,15.5021,15.525,195300.0
2012-04-02 09:45:00,20.37,20.38,20.36,20.37,267000.0,15.525,15.5326,15.5174,15.525,267000.0
2012-04-02 09:50:00,20.38,20.38,20.37,20.37,147900.0,15.5326,15.5326,15.525,15.525,147900.0
2012-04-02 09:55:00,20.37,20.38,20.36,20.36,349800.0,15.525,15.5326,15.5174,15.5174,349800.0
2012-04-02 10:00:00,20.36,20.36,20.34,20.34,440700.0,15.5174,15.5174,15.5021,15.5021,440700.0
2012-04-02 10:05:00,20.34,20.35,20.33,20.35,471600.0,15.5021,15.5098,15.4945,15.5098,471600.0
2012-04-02 10:10:00,20.35,20.35,20.34,20.34,198600.0,15.5098,15.5098,15.5021,15.5021,198600.0
2012-04-02 10:15:00,20.35,20.35,20.34,20.34,509700.0,15.5098,15.5098,15.5021,15.5021,509700.0
2012-04-02 10:20:00,20.34,20.35,20.33,20.35,381900.0,15.5021,15.5098,15.4945,15.5098,381900.0
2012-04-02 10:25:00,20.35,20.37,20.34,20.35,744900.0,15.5098,15.525,15.5021,15.5098,744900.0
2012-04-02 10:30:00,20.35,20.36,20.35,20.36,137400.0,15.5098,15.5174,15.5098,15.5174,137400.0
2012-04-02 10:35:00,20.36,20.36,20.35,20.35,203100.0,15.5174,15.5174,15.5098,15.5098,203100.0
2012-04-02 10:40:00,20.35,20.35,20.35,20.35,233100.0,15.5098,15.5098,15.5098,15.5098,233100.0
2012-04-02 10:45:00,20.35,20.35,20.35,20.35,182700.0,15.5098,15.5098,15.5098,15.5098,182700.0
2012-04-02 10:50:00,20.35,20.36,20.35,20.36,178200.0,15.5098,15.5174,15.5098,15.5174,178200.0
2012-04-02 10:55:00,20.36,20.37,20.36,20.36,97800.0,15.5174,15.525,15.5174,15.5174,97800.0
2012-04-02 11:00:00,20.36,20.37,20.34,20.34,527700.0,15.5174,15.525,15.5021,15.5021,527700.0
2012-04-02 11:05:00,20.34,20.34,20.33,20.34,488400.0,15.5021,15.5021,15.4945,15.5021,488400.0
2012-04-02 11:10:00,20.33,20.35,20.32,20.35,239400.0,15.4945,15.5098,15.4869,15.5098,239400.0
2012-04-02 11:15:00,20.34,20.35,20.34,20.34,109500.0,15.5021,15.5098,15.5021,15.5021,109500.0
2012-04-02 11:20:00,20.34,20.34,20.33,20.34,287700.0,15.5021,15.5021,15.4945,15.5021,287700.0
2012-04-02 11:25:00,20.34,20.37,20.34,20.37,297600.0,15.5021,15.525,15.5021,15.525,297600.0
2012-04-02 11:30:00,20.37,20.39,20.36,20.38,197100.0,15.525,15.5402,15.5174,15.5326,197100.0
2012-04-02 11:35:00,20.38,20.4,20.38,20.4,153600.0,15.5326,15.5479,15.5326,15.5479,153600.0
2012-04-02 11:40:00,20.4,20.4,20.39,20.4,83700.0,15.5479,15.5479,15.5402,15.5479,83700.0
2012-04-02 11:45:00,20.4,20.4,20.4,20.4,93600.0,15.5479,15.5479,15.5479,15.5479,93600.0
2012-04-02 11:50:00,20.4,20.42,20.4,20.42,167100.0,15.5479,15.5631,15.5479,15.5631,167100.0
2012-04-02 11:55:00,20.42,20.44,20.42,20.43,99000.0,15.5631,15.5783,15.5631,15.5707,99000.0
2012-04-02 12:00:00,20.44,20.46,20.43,20.45,260700.0,15.5783,15.5936,15.5707,15.586,260700.0
2012-04-02 12:05:00,20.45,20.48,20.45,20.48,269400.0,15.586,15.6088,15.586,15.6088,269400.0
2012-04-02 12:10:00,20.47,20.48,20.46,20.47,199500.0,15.6012,15.6088,15.5936,15.6012,199500.0
2012-04-02 12:15:00,20.47,20.47,20.45,20.45,219000.0,15.6012,15.6012,15.586,15.586,219000.0
2012-04-02 12:20:00,20.45,20.45,20.45,20.45,147000.0,15.586,15.586,15.586,15.586,147000.0
2012-04-02 12:25:00,20.45,20.45,20.44,20.45,132300.0,15.586,15.586,15.5783,15.586,132300.0
2012-04-02 12:30:00,20.45,20.45,20.43,20.45,173400.0,15.586,15.586,15.5707,15.586,173400.0
2012-04-02 12:35:00,20.45,20.45,20.43,20.45,409200.0,15.586,15.586,15.5707,15.586,409200.0
2012-04-02 12:40:00,20.45,20.47,20.45,20.47,119100.0,15.586,15.6012,15.586,15.6012,119100.0
2012-04-02 12:45:00,20.47,20.47,20.47,20.47,98400.0,15.6012,15.6012,15.6012,15.6012,98400.0
2012-04-02 12:50:00,20.47,20.49,20.47,20.48,154200.0,15.6012,15.6165,15.6012,15.6088,154200.0
2012-04-02 12:55:00,20.48,20.48,20.46,20.46,207300.0,15.6088,15.6088,15.5936,15.5936,207300.0
2012-04-02 13:00:00,20.46,20.47,20.46,20.47,94800.0,15.5936,15.6012,15.5936,15.6012,94800.0
2012-04-02 13:05:00,20.47,20.47,20.46,20.47,100200.0,15.6012,15.6012,15.5936,15.6012,100200.0
2012-04-02 13:10:00,20.47,20.48,20.46,20.47,117000.0,15.6012,15.6088,15.5936,15.6012,117000.0
2012-04-02 13:15:00,20.47,20.47,20.46,20.46,57000.0,15.6012,15.6012,15.5936,15.5936,57000.0
2012-04-02 13:20:00,20.47,20.47,20.46,20.47,47400.0,15.6012,15.6012,15.5936,15.6012,47400.0
2012-04-02 13:25:00,20.47,20.48,20.47,20.47,158100.0,15.6012,15.6088,15.6012,15.6012,158100.0
2012-04-02 13:30:00,20.47,20.48,20.47,20.47,114600.0,15.6012,15.6088,15.6012,15.6012,114600.0
2012-04-02 13:35:00,20.47,20.48,20.46,20.48,147300.0,15.6012,15.6088,15.5936,15.6088,147300.0
2012-04-02 13:40:00,20.48,20.48,20.47,20.47,85800.0,15.6088,15.6088,15.6012,15.6012,85800.0
2012-04-02 13:45:00,20.47,20.47,20.46,20.46,130200.0,15.6012,15.6012,15.5936,15.5936,130200.0
2012-04-02 13:50:00,20.46,20.47,20.45,20.45,98100.0,15.5936,15.6012,15.586,15.586,98100.0
2012-04-02 13:55:00,20.45,20.46,20.45,20.45,106200.0,15.586,15.5936,15.586,15.586,106200.0
2012-04-02 14:00:00,20.45,20.46,20.44,20.44,147000.0,15.586,15.5936,15.5783,15.5783,147000.0
2012-04-02 14:05:00,20.45,20.45,20.43,20.43,90300.0,15.586,15.586,15.5707,15.5707,90300.0
2012-04-02 14:10:00,20.43,20.44,20.42,20.43,205800.0,15.5707,15.5783,15.5631,15.5707,205800.0
2012-04-02 14:15:00,20.43,20.45,20.43,20.45,132900.0,15.5707,15.586,15.5707,15.586,132900.0
2012-04-02 14:20:00,20.44,20.46,20.44,20.45,180000.0,15.5783,15.5936,15.5783,15.586,180000.0
2012-04-02 14:25:00,20.45,20.45,20.45,20.45,61800.0,15.586,15.586,15.586,15.586,61800.0
2012-04-02 14:30:00,20.45,20.45,20.43,20.44,169800.0,15.586,15.586,15.5707,15.5783,169800.0
2012-04-02 14:35:00,20.44,20.46,20.44,20.46,180900.0,15.5783,15.5936,15.5783,15.5936,180900.0
2012-04-02 14:40:00,20.46,20.46,20.45,20.46,230100.0,15.5936,15.5936,15.586,15.5936,230100.0
2012-04-02 14:45:00,20.46,20.47,20.46,20.47,142200.0,15.5936,15.6012,15.5936,15.6012,142200.0
2012-04-02 14:50:00,20.47,20.48,20.47,20.48,132900.0,15.6012,15.6088,15.6012,15.6088,132900.0
2012-04-02 14:55:00,20.47,20.48,20.47,20.47,338100.0,15.6012,15.6088,15.6012,15.6012,338100.0
2012-04-02 15:00:00,20.47,20.48,20.47,20.47,122700.0,15.6012,15.6088,15.6012,15.6012,122700.0
2012-04-02 15:05:00,20.47,20.47,20.47,20.47,162000.0,15.6012,15.6012,15.6012,15.6012,162000.0
2012-04-02 15:10:00,20.47,20.48,20.47,20.48,160800.0,15.6012,15.6088,15.6012,15.6088,160800.0
2012-04-02 15:15:00,20.48,20.49,20.48,20.48,221400.0,15.6088,15.6165,15.6088,15.6088,221400.0
2012-04-02 15:20:00,20.48,20.48,20.47,20.47,124500.0,15.6088,15.6088,15.6012,15.6012,124500.0
2012-04-02 15:25:00,20.47,20.49,20.47,20.49,195000.0,15.6012,15.6165,15.6012,15.6165,195000.0
2012-04-02 15:30:00,20.48,20.49,20.46,20.47,267300.0,15.6088,15.6165,15.5936,15.6012,267300.0
2012-04-02 15:35:00,20.47,20.49,20.47,20.49,235800.0,15.6012,15.6165,15.6012,15.6165,235800.0
2012-04-02 15:40:00,20.48,20.49,20.48,20.49,229800.0,15.6088,15.6165,15.6088,15.6165,229800.0
2012-04-02 15:45:00,20.49,20.5,20.45,20.46,446700.0,15.6165,15.6241,15.586,15.5936,446700.0
2012-04-02 15:50:00,20.45,20.47,20.45,20.47,369300.0,15.586,15.6012,15.586,15.6012,369300.0
2012-04-02 15:55:00,20.47,20.47,20.45,20.46,1011000.0,15.6012,15.6012,15.586,15.5936,1011000.0
2012-04-03 09:30:00,20.38,20.47,20.36,20.42,923400.0,15.5326,15.6012,15.5174,15.5631,923400.0
2012-04-03 09:35:00,20.42,20.45,20.42,20.44,185100.0,15.5631,15.586,15.5631,15.5783,185100.0
2012-04-03 09:40:00,20.44,20.44,20.4,20.4,219600.0,15.5783,15.5783,15.5479,15.5479,219600.0
2012-04-03 09:45:00,20.4,20.43,20.39,20.39,579600.0,15.5479,15.5707,15.5402,15.5402,579600.0
2012-04-03 09:50:00,20.39,20.39,20.36,20.36,246000.0,15.5402,15.5402,15.5174,15.5174,246000.0
2012-04-03 09:55:00,20.37,20.41,20.36,20.39,488100.0,15.525,15.5555,15.5174,15.5402,488100.0
2012-04-03 10:00:00,20.39,20.42,20.38,20.42,336000.0,15.5402,15.5631,15.5326,15.5631,336000.0
2012-04-03 10:05:00,20.42,20.44,20.42,20.44,262200.0,15.5631,15.5783,15.5631,15.5783,262200.0
2012-04-03 10:10:00,20.44,20.44,20.41,20.43,257700.0,15.5783,15.5783,15.5555,15.5707,257700.0
2012-04-03 10:15:00,20.43,20.43,20.39,20.39,290700.0,15.5707,15.5707,15.5402,15.5402,290700.0
2012-04-03 10:20:00,20.39,20.39,20.37,20.38,295200.0,15.5402,15.5402,15.525,15.5326,295200.0
2012-04-03 10:25:00,20.37,20.38,20.36,20.37,282000.0,15.525,15.5326,15.5174,15.525,282000.0
2012-04-03 10:30:00,20.37,20.39,20.37,20.38,208800.0,15.525,15.5402,15.525,15.5326,208800.0
2012-04-03 10:35:00,20.38,20.39,20.38,20.39,125100.0,15.5326,15.5402,15.5326,15.5402,125100.0
2012-04-03 10:40:00,20.39,20.4,20.37,20.37,290700.0,15.5402,15.5479,15.525,15.525,290700.0
2012-04-03 10:45:00,20.38,20.38,20.33,20.34,458100.0,15.5326,15.5326,15.4945,15.5021,458100.0
2012-04-03 10:50:00,20.34,20.34,20.33,20.34,274200.0,15.5021,15.5021,15.4945,15.5021,274200.0
2012-04-03 10:55:00,20.34,20.36,20.34,20.34,336300.0,15.5021,15.5174,15.5021,15.5021,336300.0
2012-04-03 11:00:00,20.34,20.34,20.31,20.31,296700.0,15.5021,15.5021,15.4793,15.4793,296700.0
2012-04-03 11:05:00,20.31,20.32,20.3,20.31,521700.0,15.4793,15.4869,15.4716,15.4793,521700.0
2012-04-03 11:10:00,20.3,20.32,20.28,20.28,440700.0,15.4716,15.4869,15.4564,15.4564,440700.0
2012-04-03 11:15:00,20.28,20.28,20.27,20.28,369600.0,15.4564,15.4564,15.4488,15.4564,369600.0
2012-04-03 11:20:00,20.27,20.28,20.27,20.28,568800.0,15.4488,15.4564,15.4488,15.4564,568800.0
2012-04-03 11:25:00,20.28,20.28,20.25,20.26,348900.0,15.4564,15.4564,15.4335,15.4412,348900.0
2012-04-03 11:30:00,20.26,20.28,20.26,20.28,199800.0,15.4412,15.4564,15.4412,15.4564,199800.0
2012-04-03 11:35:00,20.28,20.28,20.26,20.27,266100.0,15.4564,15.4564,15.4412,15.4488,266100.0
2012-04-03 11:40:00,20.27,20.27,20.24,20.24,324000.0,15.4488,15.4488,15.4259,15.4259,324000.0
2012-04-03 11:45:00,20.24,20.27,20.24,20.27,116400.0,15.4259,15.4488,15.4259,15.4488,116400.0
2012-04-03 11:50:00,20.27,20.28,20.26,20.27,261000.0,15.4488,15.4564,15.4412,15.4488,261000.0
2012-04-03 11:55:00,20.27,20.28,20.27,20.28,185100.0,15.4488,15.4564,15.4488,15.4564,185100.0
2012-04-03 12:00:00,20.28,20.28,20.27,20.27,118500.0,15.4564,15.4564,15.4488,15.4488,118500.0
2012-04-03 12:05:00,20.27,20.27,20.25,20.25,193200.0,15.4488,15.4488,15.4335,15.4335,193200.0
2012-04-03 12:10:00,20.25,20.25,20.24,20.24,366900.0,15.4335,15.4335,15.4259,15.4259,366900.0
2012-04-03 12:15:00,20.24,20.25,20.24,20.25,408600.0,15.4259,15.4335,15.4259,15.4335,408600.0
2012-04-03 12:20:00,20.25,20.25,20.24,20.25,184800.0,15.4335,15.4335,15.4259,15.4335,184800.0
2012-04-03 12:25:00,20.25,20.27,20.25,20.26,225600.0,15.4335,15.4488,15.4335,15.4412,225600.0
2012-04-03 12:30:00,20.26,20.26,20.26,20.26,95100.0,15.4412,15.4412,15.4412,15.4412,95100.0
2012-04-03 12:35:00,20.26,20.26,20.25,20.25,267000.0,15.4412,15.4412,15.4335,15.4335,267000.0
2012-04-03 12:40:00,20.25,20.27,20.24,20.26,437700.0,15.4335,15.4488,15.4259,15.4412,437700.0
2012-04-03 12:45:00,20.26,20.28,20.25,20.27,333300.0,15.4412,15.4564,15.4335,15.4488,333300.0
2012-04-03 12:50:00,20.26,20.26,20.24,20.25,422700.0,15.4412,15.4412,15.4259,15.4335,422700.0
2012-04-03 12:55:00,20.25,20.25,20.23,20.23,413700.0,15.4335,15.4335,15.4183,15.4183,413700.0
2012-04-03 13:00:00,20.23,20.25,20.22,20.25,618000.0,15.4183,15.4335,15.4107,15.4335,618000.0
2012-04-03 13:05:00,20.24,20.26,20.24,20.26,181200.0,15.4259,15.4412,15.4259,15.4412,181200.0
2012-04-03 13:10:00,20.25,20.26,20.25,20.26,161400.0,15.4335,15.4412,15.4335,15.4412,161400.0
2012-04-03 13:15:00,20.26,20.27,20.26,20.26,108300.0,15.4412,15.4488,15.4412,15.4412,108300.0
2012-04-03 13:20:00,20.26,20.27,20.26,20.26,57000.0,15.4412,15.4488,15.4412,15.4412,57000.0
2012-04-03 13:25:00,20.26,20.27,20.26,20.26,392700.0,15.4412,15.4488,15.4412,15.4412,392700.0
2012-04-03 13:30:00,20.26,20.26,20.25,20.26,125700.0,15.4412,15.4412,15.4335,15.4412,125700.0
2012-04-03 13:35:00,20.26,20.27,20.26,20.26,104400.0,15.4412,15.4488,15.4412,15.4412,104400.0
2012-04-03 13:40:00,20.26,20.26,20.25,20.26,115200.0,15.4412,15.4412,15.4335,15.4412,115200.0
2012-04-03 13:45:00,20.25,20.26,20.24,20.25,307200.0,15.4335,15.4412,15.4259,15.4335,307200.0
2012-04-03 13:50:00,20.25,20.26,20.25,20.26,200400.0,15.4335,15.4412,15.4335,15.4412,200400.0
2012-04-03 13:55:00,20.26,20.27,20.25,20.25,511200.0,15.4412,15.4488,15.4335,15.4335,511200.0
2012-04-03 14:00:00,20.25,20.25,20.19,20.19,630300.0,15.4335,15.4335,15.3878,15.3878,630300.0
2012-04-03 14:05:00,20.19,20.19,20.17,20.17,340200.0,15.3878,15.3878,15.3726,15.3726,340200.0
2012-04-03 14:10:00,20.17,20.19,20.15,20.19,764700.0,15.3726,15.3878,15.3573,15.3878,764700.0
2012-04-03 14:15:00,20.19,20.19,20.17,20.17,462000.0,15.3878,15.3878,15.3726,15.3726,462000.0
2012-04-03 14:20:00,20.17,20.17,20.16,20.17,475500.0,15.3726,15.3726,15.3649,15.3726,475500.0
2012-04-03 14:25:00,20.17,20.25,20.16,20.16,485400.0,15.3726,15.4335,15.3649,15.3649,485400.0
2012-04-03 14:30:00,20.16,20.16,20.14,20.15,598200.0,15.3649,15.3649,15.3497,15.3573,598200.0
2012-04-03 14:35:00,20.15,20.15,20.11,20.11,644400.0,15.3573,15.3573,15.3268,15.3268,644400.0
2012-04-03 14:40:00,20.11,20.11,20.08,20.09,822000.0,15.3268,15.3268,15.304,15.3116,822000.0
2012-04-03 14:45:00,20.09,20.14,20.09,20.14,686700.0,15.3116,15.3497,15.3116,15.3497,686700.0
2012-04-03 14:50:00,20.14,20.16,20.13,20.13,894300.0,15.3497,15.3649,15.3421,15.3421,894300.0
2012-04-03 14:55:00,20.13,20.15,20.13,20.15,1281900.0,15.3421,15.3573,15.3421,15.3573,1281900.0
2012-04-03 15:00:00,20.15,20.17,20.14,20.17,301800.0,15.3573,15.3726,15.3497,15.3726,301800.0
2012-04-03 15:05:00,20.17,20.18,20.16,20.18,938100.0,15.3726,15.3802,15.3649,15.3802,938100.0
2012-04-03 15:10:00,20.19,20.19,20.18,20.19,214800.0,15.3878,15.3878,15.3802,15.3878,214800.0
2012-04-03 15:15:00,20.19,20.2,20.18,20.2,345600.0,15.3878,15.3954,15.3802,15.3954,345600.0
2012-04-03 15:20:00,20.21,20.21,20.18,20.19,339900.0,15.4031,15.4031,15.3802,15.3878,339900.0
2012-04-03 15:25:00,20.19,20.2,20.17,20.18,307500.0,15.3878,15.3954,15.3726,15.3802,307500.0
2012-04-03 15:30:00,20.18,20.18,20.17,20.17,366300.0,15.3802,15.3802,15.3726,15.3726,366300.0
2012-04-03 15:35:00,20.17,20.18,20.16,20.17,415800.0,15.3726,15.3802,15.3649,15.3726,415800.0
2012-04-03 15:40:00,20.17,20.18,20.17,20.18,485100.0,15.3726,15.3802,15.3726,15.3802,485100.0
2012-04-03 15:45:00,20.18,20.2,20.17,20.18,930000.0,15.3802,15.3954,15.3726,15.3802,930000.0
2012-04-03 15:50:00,20.19,20.21,20.18,20.19,722100.0,15.3878,15.4031,15.3802,15.3878,722100.0
2012-04-03 15:55:00,20.19,20.22,20.19,20.2,1538700.0,15.3878,15.4107,15.3878,15.3954,1538700.0
2012-04-04 09:30:00,20.18,20.2,20.11,20.12,1202400.0,15.3802,15.3954,15.3268,15.3345,1202400.0
2012-04-04 09:35:00,20.12,20.16,20.11,20.16,660000.0,15.3345,15.3649,15.3268,15.3649,660000.0
2012-04-04 09:40:00,20.16,20.17,20.13,20.16,696000.0,15.3649,15.3726,15.3421,15.3649,696000.0
2012-04-04 09:45:00,20.16,20.17,20.14,20.15,403800.0,15.3649,15.3726,15.3497,15.3573,403800.0
2012-04-04 09:50:00,20.15,20.17,20.15,20.16,407400.0,15.3573,15.3726,15.3573,15.3649,407400.0
2012-04-04 09:55:00,20.16,20.16,20.14,20.14,393600.0,15.3649,15.3649,15.3497,15.3497,393600.0
2012-04-04 10:00:00,20.15,20.15,20.13,20.14,540000.0,15.3573,15.3573,15.3421,15.3497,540000.0
2012-04-04 10:05:00,20.14,20.16,20.13,20.13,728400.0,15.3497,15.3649,15.3421,15.3421,728400.0
2012-04-04 10:10:00,20.13,20.15,20.12,20.15,497100.0,15.3421,15.3573,15.3345,15.3573,497100.0
2012-04-04 10:15:00,20.15,20.15,20.09,20.12,992100.0,15.3573,15.3573,15.3116,15.3345,992100.0
2012-04-04 10:20:00,20.11,20.11,20.08,20.08,880200.0,15.3268,15.3268,15.304,15.304,880200.0
2012-04-04 10:25:00,20.08,20.08,20.03,20.04,1129200.0,15.304,15.304,15.2659,15.2735,1129200.0
2012-04-04 10:30:00,20.04,20.06,20.03,20.06,474600.0,15.2735,15.2887,15.2659,15.2887,474600.0
2012-04-04 10:35:00,20.06,20.09,20.06,20.08,399000.0,15.2887,15.3116,15.2887,15.304,399000.0
2012-04-04 10:40:00,20.08,20.13,20.08,20.13,284100.0,15.304,15.3421,15.304,15.3421,284100.0
2012-04-04 10:45:00,20.13,20.14,20.07,20.07,741000.0,15.3421,15.3497,15.2964,15.2964,741000.0
2012-04-04 10:50:00,20.07,20.07,20.02,20.04,535800.0,15.2964,15.2964,15.2582,15.2735,535800.0
2012-04-04 10:55:00,20.05,20.05,20.02,20.02,304500.0,15.2811,15.2811,15.2582,15.2582,304500.0
2012-04-04 11:00:00,20.02,20.02,20.01,20.02,597600.0,15.2582,15.2582,15.2506,15.2582,597600.0
2012-04-04 11:05:00,20.02,20.07,20.02,20.07,360000.0,15.2582,15.2964,15.2582,15.2964,360000.0
2012-04-04 11:10:00,20.07,20.08,20.06,20.07,241500.0,15.2964,15.304,15.2887,15.2964,241500.0
2012-04-04 11:15:00,20.07,20.08,20.05,20.05,319200.0,15.2964,15.304,15.2811,15.2811,319200.0
2012-04-04 11:20:00,20.05,20.06,20.04,20.06,329700.0,15.2811,15.2887,15.2735,15.2887,329700.0
2012-04-04 11:25:00,20.06,20.07,20.03,20.03,237000.0,15.2887,15.2964,15.2659,15.2659,237000.0
2012-04-04 11:30:00,20.03,20.07,20.03,20.06,263100.0,15.2659,15.2964,15.2659,15.2887,263100.0
2012-04-04 11:35:00,20.07,20.07,20.05,20.07,234600.0,15.2964,15.2964,15.2811,15.2964,234600.0
2012-04-04 11:40:00,20.06,20.1,20.06,20.1,141600.0,15.2887,15.3192,15.2887,15.3192,141600.0
2012-04-04 11:45:00,20.1,20.1,20.09,20.09,138900.0,15.3192,15.3192,15.3116,15.3116,138900.0
2012-04-04 11:50:00,20.09,20.11,20.09,20.11,142500.0,15.3116,15.3268,15.3116,15.3268,142500.0
2012-04-04 11:55:00,20.11,20.12,20.09,20.1,272700.0,15.3268,15.3345,15.3116,15.3192,272700.0
2012-04-04 12:00:00,20.1,20.11,20.09,20.1,224400.0,15.3192,15.3268,15.3116,15.3192,224400.0
2012-04-04 12:05:00,20.1,20.1,20.1,20.1,135000.0,15.3192,15.3192,15.3192,15.3192,135000.0
2012-04-04 12:10:00,20.1,20.1,20.09,20.1,145200.0,15.3192,15.3192,15.3116,15.3192,145200.0
2012-04-04 12:15:00,20.1,20.1,20.09,20.09,159000.0,15.3192,15.3192,15.3116,15.3116,159000.0
2012-04-04 12:20:00,20.1,20.1,20.08,20.09,185700.0,15.3192,15.3192,15.304,15.3116,185700.0
2012-04-04 12:25:00,20.09,20.09,20.08,20.09,198900.0,15.3116,15.3116,15.304,15.3116,198900.0
2012-04-04 12:30:00,20.09,20.09,20.07,20.07,251700.0,15.3116,15.3116,15.2964,15.2964,251700.0
2012-04-04 12:35:00,20.07,20.08,20.06,20.07,243300.0,15.2964,15.304,15.2887,15.2964,243300.0
2012-04-04 12:40:00,20.07,20.08,20.06,20.06,132300.0,15.2964,15.304,15.2887,15.2887,132300.0
2012-04-04 12:45:00,20.06,20.07,20.06,20.06,79500.0,15.2887,15.2964,15.2887,15.2887,79500.0
2012-04-04 12:50:00,20.06,20.07,20.05,20.07,201600.0,15.2887,15.2964,15.2811,15.2964,201600.0
2012-04-04 12:55:00,20.07,20.07,20.05,20.07,208200.0,15.2964,15.2964,15.2811,15.2964,208200.0
2012-04-04 13:00:00,20.07,20.07,20.06,20.07,273000.0,15.2964,15.2964,15.2887,15.2964,273000.0
2012-04-04 13:05:00,20.07,20.07,20.06,20.06,106200.0,15.2964,15.2964,15.2887,15.2887,106200.0
2012-04-04 13:10:00,20.06,20.07,20.06,20.06,164700.0,15.2887,15.2964,15.2887,15.2887,164700.0
2012-04-04 13:15:00,20.06,20.07,20.05,20.07,147000.0,15.2887,15.2964,15.2811,15.2964,147000.0
2012-04-04 13:20:00,20.07,20.08,20.07,20.07,220500.0,15.2964,15.304,15.2964,15.2964,220500.0
2012-04-04 13:25:00,20.07,20.07,20.05,20.05,167100.0,15.2964,15.2964,15.2811,15.2811,167100.0
2012-04-04 13:30:00,20.06,20.07,20.05,20.05,498000.0,15.2887,15.2964,15.2811,15.2811,498000.0
2012-04-04 13:35:00,20.05,20.06,20.05,20.06,323400.0,15.2811,15.2887,15.2811,15.2887,323400.0
2012-04-04 13:40:00,20.06,20.07,20.06,20.07,85500.0,15.2887,15.2964,15.2887,15.2964,85500.0
2012-04-04 13:45:00,20.07,20.09,20.07,20.09,117600.0,15.2964,15.3116,15.2964,15.3116,117600.0
2012-04-04 13:50:00,20.09,20.1,20.09,20.09,118800.0,15.3116,15.3192,15.3116,15.3116,118800.0
2012-04-04 13:55:00,20.09,20.11,20.09,20.11,152400.0,15.3116,15.3268,15.3116,15.3268,152400.0
2012-04-04 14:00:00,20.11,20.12,20.1,20.1,203400.0,15.3268,15.3345,15.3192,15.3192,203400.0
2012-04-04 14:05:00,20.1,20.1,20.09,20.09,234000.0,15.3192,15.3192,15.3116,15.3116,234000.0
2012-04-04 14:10:00,20.09,20.1,20.09,20.1,147900.0,15.3116,15.3192,15.3116,15.3192,147900.0
2012-04-04 14:15:00,20.1,20.1,20.08,20.08,132300.0,15.3192,15.3192,15.304,15.304,132300.0
2012-04-04 14:20:00,20.09,20.09,20.07,20.08,141600.0,15.3116,15.3116,15.2964,15.304,141600.0
2012-04-04 14:25:00,20.08,20.09,20.07,20.07,193500.0,15.304,15.3116,15.2964,15.2964,193500.0
2012-04-04 14:30:00,20.07,20.08,20.07,20.08,151800.0,15.2964,15.304,15.2964,15.304,151800.0
2012-04-04 14:35:00,20.08,20.11,20.08,20.1,477000.0,15.304,15.3268,15.304,15.3192,477000.0
2012-04-04 14:40:00,20.11,20.12,20.1,20.11,561900.0,15.3268,15.3345,15.3192,15.3268,561900.0
2012-04-04 14:45:00,20.12,20.14,20.12,20.14,406500.0,15.3345,15.3497,15.3345,15.3497,406500.0
2012-04-04 14:50:00,20.14,20.15,20.12,20.13,279900.0,15.3497,15.3573,15.3345,15.3421,279900.0
2012-04-04 14:55:00,20.12,20.14,20.12,20.13,648900.0,15.3345,15.3497,15.3345,15.3421,648900.0
2012-04-04 15:00:00,20.13,20.13,20.12,20.13,325800.0,15.3421,15.3421,15.3345,15.3421,325800.0
2012-04-04 15:05:00,20.13,20.13,20.11,20.13,256200.0,15.3421,15.3421,15.3268,15.3421,256200.0
2012-04-04 15:10:00,20.13,20.14,20.12,20.13,387000.0,15.3421,15.3497,15.3345,15.3421,387000.0
2012-04-04 15:15:00,20.13,20.15,20.12,20.13,335700.0,15.3421,15.3573,15.3345,15.3421,335700.0
2012-04-04 15:20:00,20.13,20.14,20.13,20.13,795600.0,15.3421,15.3497,15.3421,15.3421,795600.0
2012-04-04 15:25:00,20.13,20.13,20.13,20.13,219900.0,15.3421,15.3421,15.3421,15.3421,219900.0
2012-04-04 15:30:00,20.13,20.17,20.12,20.16,1053900.0,15.3421,15.3726,15.3345,15.3649,1053900.0
2012-04-04 15:35:00,20.16,20.16,20.11,20.11,654900.0,15.3649,15.3649,15.3268,15.3268,654900.0
2012-04-04 15:40:00,20.11,20.13,20.1,20.1,510300.0,15.3268,15.3421,15.3192,15.3192,510300.0
2012-04-04 15:45:00,20.1,20.11,20.05,20.1,1543800.0,15.3192,15.3268,15.2811,15.3192,1543800.0
2012-04-04 15:50:00,20.1,20.11,20.09,20.1,544500.0,15.3192,15.3268,15.3116,15.3192,544500.0
2012-04-04 15:55:00,20.1,20.12,20.08,20.09,1186500.0,15.3192,15.3345,15.304,15.3116,1186500.0
2012-04-05 09:30:00,20.07,20.09,20.03,20.07,397800.0,15.2964,15.3116,15.2659,15.2964,397800.0
2012-04-05 09:35:00,20.07,20.07,20.02,20.03,407400.0,15.2964,15.2964,15.2582,15.2659,407400.0
2012-04-05 09:40:00,20.03,20.06,20.03,20.05,297600.0,15.2659,15.2887,15.2659,15.2811,297600.0
2012-04-05 09:45:00,20.05,20.07,20.05,20.07,192900.0,15.2811,15.2964,15.2811,15.2964,192900.0
2012-04-05 09:50:00,20.07,20.09,20.06,20.07,220800.0,15.2964,15.3116,15.2887,15.2964,220800.0
2012-04-05 09:55:00,20.08,20.08,20.06,20.06,319200.0,15.304,15.304,15.2887,15.2887,319200.0
2012-04-05 10:00:00,20.07,20.09,20.06,20.06,818400.0,15.2964,15.3116,15.2887,15.2887,818400.0
2012-04-05 10:05:00,20.07,20.13,20.06,20.12,394500.0,15.2964,15.3421,15.2887,15.3345,394500.0
2012-04-05 10:10:00,20.12,20.15,20.11,20.13,634800.0,15.3345,15.3573,15.3268,15.3421,634800.0
2012-04-05 10:15:00,20.13,20.13,20.1,20.11,219900.0,15.3421,15.3421,15.3192,15.3268,219900.0
2012-04-05 10:20:00,20.11,20.11,20.09,20.11,234600.0,15.3268,15.3268,15.3116,15.3268,234600.0
2012-04-05 10:25:00,20.11,20.14,20.11,20.14,252600.0,15.3268,15.3497,15.3268,15.3497,252600.0
2012-04-05 10:30:00,20.14,20.14,20.13,20.13,239100.0,15.3497,15.3497,15.3421,15.3421,239100.0
2012-04-05 10:35:00,20.13,20.14,20.13,20.14,165000.0,15.3421,15.3497,15.3421,15.3497,165000.0
2012-04-05 10:40:00,20.14,20.15,20.14,20.15,185400.0,15.3497,15.3573,15.3497,15.3573,185400.0
2012-04-05 10:45:00,20.15,20.16,20.14,20.16,310800.0,15.3573,15.3649,15.3497,15.3649,310800.0
2012-04-05 10:50:00,20.16,20.17,20.15,20.17,526500.0,15.3649,15.3726,15.3573,15.3726,526500.0
2012-04-05 10:55:00,20.17,20.17,20.16,20.17,141000.0,15.3726,15.3726,15.3649,15.3726,141000.0
2012-04-05 11:00:00,20.17,20.17,20.16,20.17,104700.0,15.3726,15.3726,15.3649,15.3726,104700.0
2012-04-05 11:05:00,20.17,20.19,20.17,20.19,269400.0,15.3726,15.3878,15.3726,15.3878,269400.0
2012-04-05 11:10:00,20.19,20.21,20.18,20.19,260400.0,15.3878,15.4031,15.3802,15.3878,260400.0
2012-04-05 11:15:00,20.19,20.21,20.19,20.2,242400.0,15.3878,15.4031,15.3878,15.3954,242400.0
2012-04-05 11:20:00,20.21,20.21,20.18,20.19,388500.0,15.4031,15.4031,15.3802,15.3878,388500.0
2012-04-05 11:25:00,20.19,20.2,20.18,20.18,217200.0,15.3878,15.3954,15.3802,15.3802,217200.0
2012-04-05 11:30:00,20.18,20.21,20.18,20.2,279600.0,15.3802,15.4031,15.3802,15.3954,279600.0
2012-04-05 11:35:00,20.2,20.2,20.18,20.19,114300.0,15.3954,15.3954,15.3802,15.3878,114300.0
2012-04-05 11:40:00,20.19,20.2,20.18,20.19,121500.0,15.3878,15.3954,15.3802,15.3878,121500.0
2012-04-05 11:45:00,20.19,20.19,20.18,20.18,114900.0,15.3878,15.3878,15.3802,15.3802,114900.0
2012-04-05 11:50:00,20.18,20.2,20.18,20.19,112500.0,15.3802,15.3954,15.3802,15.3878,112500.0
2012-04-05 11:55:00,20.19,20.2,20.19,20.2,76500.0,15.3878,15.3954,15.3878,15.3954,76500.0
2012-04-05 12:00:00,20.2,20.2,20.18,20.18,67800.0,15.3954,15.3954,15.3802,15.3802,67800.0
2012-04-05 12:05:00,20.18,20.2,20.18,20.19,373800.0,15.3802,15.3954,15.3802,15.3878,373800.0
2012-04-05 12:10:00,20.19,20.19,20.17,20.19,549600.0,15.3878,15.3878,15.3726,15.3878,549600.0
2012-04-05 12:15:00,20.18,20.19,20.17,20.17,210600.0,15.3802,15.3878,15.3726,15.3726,210600.0
2012-04-05 12:20:00,20.17,20.18,20.17,20.17,59400.0,15.3726,15.3802,15.3726,15.3726,59400.0
2012-04-05 12:25:00,20.17,20.17,20.16,20.16,186600.0,15.3726,15.3726,15.3649,15.3649,186600.0
2012-04-05 12:30:00,20.16,20.16,20.15,20.15,102600.0,15.3649,15.3649,15.3573,15.3573,102600.0
2012-04-05 12:35:00,20.16,20.17,20.16,20.17,93000.0,15.3649,15.3726,15.3649,15.3726,93000.0
2012-04-05 12:40:00,20.17,20.18,20.16,20.18,147300.0,15.3726,15.3802,15.3649,15.3802,147300.0
2012-04-05 12:45:00,20.18,20.18,20.17,20.18,64200.0,15.3802,15.3802,15.3726,15.3802,64200.0
2012-04-05 12:50:00,20.18,20.19,20.17,20.19,93900.0,15.3802,15.3878,15.3726,15.3878,93900.0
2012-04-05 12:55:00,20.19,20.2,20.19,20.2,94200.0,15.3878,15.3954,15.3878,15.3954,94200.0
2012-04-05 13:00:00,20.2,20.2,20.18,20.19,149700.0,15.3954,15.3954,15.3802,15.3878,149700.0
2012-04-05 13:05:00,20.19,20.19,20.18,20.19,138600.0,15.3878,15.3878,15.3802,15.3878,138600.0
2012-04-05 13:10:00,20.19,20.19,20.18,20.18,55200.0,15.3878,15.3878,15.3802,15.3802,55200.0
2012-04-05 13:15:00,20.19,20.19,20.18,20.19,72900.0,15.3878,15.3878,15.3802,15.3878,72900.0
2012-04-05 13:20:00,20.19,20.2,20.19,20.19,141000.0,15.3878,15.3954,15.3878,15.3878,141000.0
2012-04-05 13:25:00,20.19,20.19,20.18,20.18,57600.0,15.3878,15.3878,15.3802,15.3802,57600.0
2012-04-05 13:30:00,20.18,20.19,20.18,20.18,100200.0,15.3802,15.3878,15.3802,15.3802,100200.0
2012-04-05 13:35:00,20.18,20.18,20.18,20.18,85800.0,15.3802,15.3802,15.3802,15.3802,85800.0
2012-04-05 13:40:00,20.19,20.19,20.18,20.19,165900.0,15.3878,15.3878,15.3802,15.3878,165900.0
2012-04-05 13:45:00,20.19,20.19,20.17,20.17,116400.0,15.3878,15.3878,15.3726,15.3726,116400.0
2012-04-05 13:50:00,20.17,20.19,20.17,20.17,224400.0,15.3726,15.3878,15.3726,15.3726,224400.0
2012-04-05 13:55:00,20.17,20.17,20.16,20.17,198000.0,15.3726,15.3726,15.3649,15.3726,198000.0
2012-04-05 14:00:00,20.17,20.18,20.17,20.18,111600.0,15.3726,15.3802,15.3726,15.3802,111600.0
2012-04-05 14:05:00,20.17,20.18,20.17,20.17,138900.0,15.3726,15.3802,15.3726,15.3726,138900.0
2012-04-05 14:10:00,20.18,20.18,20.17,20.18,154500.0,15.3802,15.3802,15.3726,15.3802,154500.0
2012-04-05 14:15:00,20.18,20.2,20.18,20.2,252900.0,15.3802,15.3954,15.3802,15.3954,252900.0
2012-04-05 14:20:00,20.2,20.2,20.19,20.2,134400.0,15.3954,15.3954,15.3878,15.3954,134400.0
2012-04-05 14:25:00,20.2,20.2,20.19,20.2,133500.0,15.3954,15.3954,15.3878,15.3954,133500.0
2012-04-05 14:30:00,20.2,20.2,20.19,20.2,94800.0,15.3954,15.3954,15.3878,15.3954,94800.0
2012-04-05 14:35:00,20.2,20.21,20.19,20.2,122100.0,15.3954,15.4031,15.3878,15.3954,122100.0
2012-04-05 14:40:00,20.2,20.2,20.18,20.19,345900.0,15.3954,15.3954,15.3802,15.3878,345900.0
2012-04-05 14:45:00,20.19,20.19,20.18,20.19,47400.0,15.3878,15.3878,15.3802,15.3878,47400.0
2012-04-05 14:50:00,20.18,20.2,20.18,20.2,181200.0,15.3802,15.3954,15.3802,15.3954,181200.0
2012-04-05 14:55:00,20.2,20.21,20.2,20.21,113700.0,15.3954,15.4031,15.3954,15.4031,113700.0
2012-04-05 15:00:00,20.21,20.21,20.2,20.2,144900.0,15.4031,15.4031,15.3954,15.3954,144900.0
2012-04-05 15:05:00,20.21,20.22,20.21,20.22,167700.0,15.4031,15.4107,15.4031,15.4107,167700.0
2012-04-05 15:10:00,20.22,20.23,20.22,20.22,321300.0,15.4107,15.4183,15.4107,15.4107,321300.0
2012-04-05 15:15:00,20.22,20.23,20.21,20.22,196200.0,15.4107,15.4183,15.4031,15.4107,196200.0
2012-04-05 15:20:00,20.21,20.22,20.21,20.22,190200.0,15.4031,15.4107,15.4031,15.4107,190200.0
2012-04-05 15:25:00,20.22,20.22,20.21,20.22,197400.0,15.4107,15.4107,15.4031,15.4107,197400.0
2012-04-05 15:30:00,20.22,20.22,20.2,20.21,239400.0,15.4107,15.4107,15.3954,15.4031,239400.0
2012-04-05 15:35:00,20.21,20.22,20.21,20.21,280500.0,15.4031,15.4107,15.4031,15.4031,280500.0
2012-04-05 15:40:00,20.21,20.21,20.2,20.21,267600.0,15.4031,15.4031,15.3954,15.4031,267600.0
2012-04-05 15:45:00,20.21,20.22,20.19,20.21,744300.0,15.4031,15.4107,15.3878,15.4031,744300.0
2012-04-05 15:50:00,20.21,20.22,20.21,20.22,357300.0,15.4031,15.4107,15.4031,15.4107,357300.0
2012-04-05 15:55:00,20.22,20.22,20.21,20.21,1051200.0,15.4107,15.4107,15.4031,15.4031,1051200.0
2012-04-09 09:30:00,20.07,20.11,20.03,20.08,576000.0,15.2964,15.3268,15.2659,15.304,576000.0
2012-04-09 09:35:00,20.08,20.1,20.07,20.1,373200.0,15.304,15.3192,15.2964,15.3192,373200.0
2012-04-09 09:40:00,20.1,20.1,20.08,20.1,263100.0,15.3192,15.3192,15.304,15.3192,263100.0
2012-04-09 09:45:00,20.1,20.1,20.08,20.09,408300.0,15.3192,15.3192,15.304,15.3116,408300.0
2012-04-09 09:50:00,20.09,20.09,20.06,20.09,259800.0,15.3116,15.3116,15.2887,15.3116,259800.0
2012-04-09 09:55:00,20.08,20.09,20.08,20.09,198900.0,15.304,15.3116,15.304,15.3116,198900.0
2012-04-09 10:00:00,20.09,20.11,20.08,20.1,399300.0,15.3116,15.3268,15.304,15.3192,399300.0
2012-04-09 10:05:00,20.1,20.11,20.1,20.1,293400.0,15.3192,15.3268,15.3192,15.3192,293400.0
2012-04-09 10:10:00,20.1,20.1,20.08,20.1,330600.0,15.3192,15.3192,15.304,15.3192,330600.0
2012-04-09 10:15:00,20.1,20.1,20.07,20.08,335700.0,15.3192,15.3192,15.2964,15.304,335700.0
2012-04-09 10:20:00,20.08,20.08,20.06,20.08,332100.0,15.304,15.304,15.2887,15.304,332100.0
2012-04-09 10:25:00,20.08,20.09,20.08,20.08,196200.0,15.304,15.3116,15.304,15.304,196200.0
2012-04-09 10:30:00,20.08,20.08,20.07,20.07,133800.0,15.304,15.304,15.2964,15.2964,133800.0
2012-04-09 10:35:00,20.07,20.07,20.06,20.07,318000.0,15.2964,15.2964,15.2887,15.2964,318000.0
2012-04-09 10:40:00,20.07,20.09,20.07,20.09,197700.0,15.2964,15.3116,15.2964,15.3116,197700.0
2012-04-09 10:45:00,20.09,20.1,20.07,20.07,126600.0,15.3116,15.3192,15.2964,15.2964,126600.0
2012-04-09 10:50:00,20.07,20.07,20.05,20.05,168000.0,15.2964,15.2964,15.2811,15.2811,168000.0
2012-04-09 10:55:00,20.05,20.05,20.04,20.04,188400.0,15.2811,15.2811,15.2735,15.2735,188400.0
2012-04-09 11:00:00,20.04,20.07,20.03,20.07,264900.0,15.2735,15.2964,15.2659,15.2964,264900.0
2012-04-09 11:05:00,20.07,20.1,20.07,20.09,189900.0,15.2964,15.3192,15.2964,15.3116,189900.0
2012-04-09 11:10:00,20.09,20.1,20.06,20.07,158100.0,15.3116,15.3192,15.2887,15.2964,158100.0
2012-04-09 11:15:00,20.07,20.07,20.06,20.07,75000.0,15.2964,15.2964,15.2887,15.2964,75000.0
2012-04-09 11:20:00,20.07,20.07,20.05,20.06,124800.0,15.2964,15.2964,15.2811,15.2887,124800.0
2012-04-09 11:25:00,20.06,20.07,20.05,20.07,259200.0,15.2887,15.2964,15.2811,15.2964,259200.0
2012-04-09 11:30:00,20.07,20.07,20.06,20.07,174300.0,15.2964,15.2964,15.2887,15.2964,174300.0
2012-04-09 11:35:00,20.07,20.07,20.05,20.05,132600.0,15.2964,15.2964,15.2811,15.2811,132600.0
2012-04-09 11:40:00,20.05,20.06,20.05,20.05,69900.0,15.2811,15.2887,15.2811,15.2811,69900.0
2012-04-09 11:45:00,20.05,20.06,20.05,20.05,132000.0,15.2811,15.2887,15.2811,15.2811,132000.0
2012-04-09 11:50:00,20.05,20.06,20.04,20.06,168900.0,15.2811,15.2887,15.2735,15.2887,168900.0
2012-04-09 11:55:00,20.06,20.07,20.05,20.07,99300.0,15.2887,15.2964,15.2811,15.2964,99300.0
2012-04-09 12:00:00,20.07,20.09,20.06,20.09,130500.0,15.2964,15.3116,15.2887,15.3116,130500.0
2012-04-09 12:05:00,20.09,20.09,20.08,20.09,159000.0,15.3116,15.3116,15.304,15.3116,159000.0
2012-04-09 12:10:00,20.09,20.09,20.09,20.09,133200.0,15.3116,15.3116,15.3116,15.3116,133200.0
2012-04-09 12:15:00,20.09,20.1,20.09,20.09,89400.0,15.3116,15.3192,15.3116,15.3116,89400.0
2012-04-09 12:20:00,20.09,20.09,20.09,20.09,81600.0,15.3116,15.3116,15.3116,15.3116,81600.0
2012-04-09 12:25:00,20.09,20.09,20.08,20.08,85800.0,15.3116,15.3116,15.304,15.304,85800.0
2012-04-09 12:30:00,20.08,20.09,20.08,20.08,90300.0,15.304,15.3116,15.304,15.304,90300.0
2012-04-09 12:35:00,20.08,20.09,20.07,20.09,119400.0,15.304,15.3116,15.2964,15.3116,119400.0
2012-04-09 12:40:00,20.08,20.09,20.07,20.07,139500.0,15.304,15.3116,15.2964,15.2964,139500.0
2012-04-09 12:45:00,20.07,20.09,20.07,20.09,61200.0,15.2964,15.3116,15.2964,15.3116,61200.0
2012-04-09 12:50:00,20.09,20.09,20.07,20.07,119700.0,15.3116,15.3116,15.2964,15.2964,119700.0
2012-04-09 12:55:00,20.07,20.07,20.06,20.07,99600.0,15.2964,15.2964,15.2887,15.2964,99600.0
2012-04-09 13:00:00,20.07,20.08,20.07,20.07,79800.0,15.2964,15.304,15.2964,15.2964,79800.0
2012-04-09 13:05:00,20.07,20.08,20.07,20.08,87900.0,15.2964,15.304,15.2964,15.304,87900.0
2012-04-09 13:10:00,20.08,20.08,20.06,20.07,101100.0,15.304,15.304,15.2887,15.2964,101100.0
2012-04-09 13:15:00,20.07,20.07,20.05,20.05,134100.0,15.2964,15.2964,15.2811,15.2811,134100.0
2012-04-09 13:20:00,20.05,20.06,20.05,20.06,83400.0,15.2811,15.2887,15.2811,15.2887,83400.0
2012-04-09 13:25:00,20.06,20.06,20.05,20.05,75300.0,15.2887,15.2887,15.2811,15.2811,75300.0
2012-04-09 13:30:00,20.05,20.06,20.05,20.05,95100.0,15.2811,15.2887,15.2811,15.2811,95100.0
2012-04-09 13:35:00,20.05,20.06,20.05,20.06,53100.0,15.2811,15.2887,15.2811,15.2887,53100.0
2012-04-09 13:40:00,20.07,20.07,20.06,20.07,60900.0,15.2964,15.2964,15.2887,15.2964,60900.0
2012-04-09 13:45:00,20.07,20.07,20.06,20.07,136500.0,15.2964,15.2964,15.2887,15.2964,136500.0
2012-04-09 13:50:00,20.07,20.07,20.05,20.06,288600.0,15.2964,15.2964,15.2811,15.2887,288600.0
2012-04-09 13:55:00,20.06,20.06,20.05,20.05,59700.0,15.2887,15.2887,15.2811,15.2811,59700.0
2012-04-09 14:00:00,20.06,20.06,20.05,20.06,153000.0,15.2887,15.2887,15.2811,15.2887,153000.0
2012-04-09 14:05:00,20.05,20.07,20.05,20.06,119400.0,15.2811,15.2964,15.2811,15.2887,119400.0
2012-04-09 14:10:00,20.07,20.08,20.05,20.08,156900.0,15.2964,15.304,15.2811,15.304,156900.0
2012-04-09 14:15:00,20.08,20.08,20.06,20.08,94800.0,15.304,15.304,15.2887,15.304,94800.0
2012-04-09 14:20:00,20.07,20.08,20.07,20.08,70200.0,15.2964,15.304,15.2964,15.304,70200.0
2012-04-09 14:25:00,20.08,20.08,20.07,20.07,113100.0,15.304,15.304,15.2964,15.2964,113100.0
2012-04-09 14:30:00,20.07,20.08,20.07,20.07,165600.0,15.2964,15.304,15.2964,15.2964,165600.0
2012-04-09 14:35:00,20.07,20.09,20.07,20.09,154200.0,15.2964,15.3116,15.2964,15.3116,154200.0
2012-04-09 14:40:00,20.09,20.1,20.09,20.09,95400.0,15.3116,15.3192,15.3116,15.3116,95400.0
2012-04-09 14:45:00,20.09,20.1,20.09,20.09,102600.0,15.3116,15.3192,15.3116,15.3116,102600.0
2012-04-09 14:50:00,20.09,20.09,20.08,20.08,180900.0,15.3116,15.3116,15.304,15.304,180900.0
2012-04-09 14:55:00,20.08,20.08,20.07,20.08,139800.0,15.304,15.304,15.2964,15.304,139800.0
2012-04-09 15:00:00,20.08,20.08,20.07,20.08,82500.0,15.304,15.304,15.2964,15.304,82500.0
2012-04-09 15:05:00,20.08,20.09,20.07,20.08,230400.0,15.304,15.3116,15.2964,15.304,230400.0
2012-04-09 15:10:00,20.08,20.08,20.08,20.08,120300.0,15.304,15.304,15.304,15.304,120300.0
2012-04-09 15:15:00,20.08,20.08,20.07,20.07,168000.0,15.304,15.304,15.2964,15.2964,168000.0
2012-04-09 15:20:00,20.08,20.08,20.07,20.08,409200.0,15.304,15.304,15.2964,15.304,409200.0
2012-04-09 15:25:00,20.07,20.09,20.07,20.08,626400.0,15.2964,15.3116,15.2964,15.304,626400.0
2012-04-09 15:30:00,20.08,20.09,20.08,20.09,477000.0,15.304,15.3116,15.304,15.3116,477000.0
2012-04-09 15:35:00,20.09,20.1,20.08,20.09,245400.0,15.3116,15.3192,15.304,15.3116,245400.0
2012-04-09 15:40:00,20.09,20.1,20.08,20.1,399300.0,15.3116,15.3192,15.304,15.3192,399300.0
2012-04-09 15:45:00,20.1,20.11,20.09,20.09,441900.0,15.3192,15.3268,15.3116,15.3116,441900.0
2012-04-09 15:50:00,20.09,20.09,20.08,20.08,453900.0,15.3116,15.3116,15.304,15.304,453900.0
2012-04-09 15:55:00,20.08,20.08,20.05,20.05,1927800.0,15.304,15.304,15.2811,15.2811,1927800.0
2012-04-10 09:30:00,20.01,20.12,20.01,20.12,732300.0,15.2506,15.3345,15.2506,15.3345,732300.0
2012-04-10 09:35:00,20.12,20.13,20.09,20.12,508200.0,15.3345,15.3421,15.3116,15.3345,508200.0
2012-04-10 09:40:00,20.12,20.13,20.08,20.12,663000.0,15.3345,15.3421,15.304,15.3345,663000.0
2012-04-10 09:45:00,20.12,20.13,20.1,20.12,333600.0,15.3345,15.3421,15.3192,15.3345,333600.0
2012-04-10 09:50:00,20.11,20.12,20.08,20.1,355200.0,15.3268,15.3345,15.304,15.3192,355200.0
2012-04-10 09:55:00,20.1,20.12,20.1,20.12,248700.0,15.3192,15.3345,15.3192,15.3345,248700.0
2012-04-10 10:00:00,20.12,20.12,20.04,20.04,483300.0,15.3345,15.3345,15.2735,15.2735,483300.0
2012-04-10 10:05:00,20.04,20.06,20.03,20.05,337200.0,15.2735,15.2887,15.2659,15.2811,337200.0
2012-04-10 10:10:00,20.05,20.06,20.04,20.04,355500.0,15.2811,15.2887,15.2735,15.2735,355500.0
2012-04-10 10:15:00,20.04,20.06,20.04,20.04,249600.0,15.2735,15.2887,15.2735,15.2735,249600.0
2012-04-10 10:20:00,20.04,20.06,20.03,20.06,284400.0,15.2735,15.2887,15.2659,15.2887,284400.0
2012-04-10 10:25:00,20.06,20.09,20.04,20.08,327300.0,15.2887,15.3116,15.2735,15.304,327300.0
2012-04-10 10:30:00,20.08,20.08,20.06,20.07,242100.0,15.304,15.304,15.2887,15.2964,242100.0
2012-04-10 10:35:00,20.07,20.08,20.06,20.08,241500.0,15.2964,15.304,15.2887,15.304,241500.0
2012-04-10 10:40:00,20.08,20.09,20.08,20.09,107100.0,15.304,15.3116,15.304,15.3116,107100.0
2012-04-10 10:45:00,20.09,20.12,20.09,20.12,391500.0,15.3116,15.3345,15.3116,15.3345,391500.0
2012-04-10 10:50:00,20.12,20.12,20.08,20.09,372600.0,15.3345,15.3345,15.304,15.3116,372600.0
2012-04-10 10:55:00,20.09,20.1,20.08,20.1,342900.0,15.3116,15.3192,15.304,15.3192,342900.0
2012-04-10 11:00:00,20.1,20.11,20.1,20.1,222000.0,15.3192,15.3268,15.3192,15.3192,222000.0
2012-04-10 11:05:00,20.1,20.11,20.09,20.09,521400.0,15.3192,15.3268,15.3116,15.3116,521400.0
2012-04-10 11:10:00,20.09,20.09,20.06,20.07,343200.0,15.3116,15.3116,15.2887,15.2964,343200.0
2012-04-10 11:15:00,20.07,20.1,20.07,20.09,157200.0,15.2964,15.3192,15.2964,15.3116,157200.0
2012-04-10 11:20:00,20.09,20.09,20.08,20.08,144900.0,15.3116,15.3116,15.304,15.304,144900.0
2012-04-10 11:25:00,20.09,20.12,20.08,20.11,220800.0,15.3116,15.3345,15.304,15.3268,220800.0
2012-04-10 11:30:00,20.11,20.12,20.09,20.09,131700.0,15.3268,15.3345,15.3116,15.3116,131700.0
2012-04-10 11:35:00,20.09,20.09,20.07,20.08,163200.0,15.3116,15.3116,15.2964,15.304,163200.0
2012-04-10 11:40:00,20.08,20.11,20.08,20.11,250800.0,15.304,15.3268,15.304,15.3268,250800.0
2012-04-10 11:45:00,20.11,20.12,20.11,20.11,236700.0,15.3268,15.3345,15.3268,15.3268,236700.0
2012-04-10 11:50:00,20.11,20.12,20.07,20.07,482400.0,15.3268,15.3345,15.2964,15.2964,482400.0
2012-04-10 11:55:00,20.08,20.09,20.07,20.07,197400.0,15.304,15.3116,15.2964,15.2964,197400.0
2012-04-10 12:00:00,20.07,20.08,20.06,20.08,135300.0,15.2964,15.304,15.2887,15.304,135300.0
2012-04-10 12:05:00,20.08,20.08,20.05,20.05,240600.0,15.304,15.304,15.2811,15.2811,240600.0
2012-04-10 12:10:00,20.05,20.06,20.03,20.06,336300.0,15.2811,15.2887,15.2659,15.2887,336300.0
2012-04-10 12:15:00,20.06,20.06,20.02,20.03,325500.0,15.2887,15.2887,15.2582,15.2659,325500.0
2012-04-10 12:20:00,20.03,20.04,20.01,20.02,244800.0,15.2659,15.2735,15.2506,15.2582,244800.0
2012-04-10 12:25:00,20.02,20.02,19.99,19.99,741600.0,15.2582,15.2582,15.2354,15.2354,741600.0
2012-04-10 12:30:00,19.99,20.01,19.98,19.98,299400.0,15.2354,15.2506,15.2278,15.2278,299400.0
2012-04-10 12:35:00,19.98,19.98,19.96,19.97,207300.0,15.2278,15.2278,15.2125,15.2201,207300.0
2012-04-10 12:40:00,19.97,19.98,19.96,19.98,188400.0,15.2201,15.2278,15.2125,15.2278,188400.0
2012-04-10 12:45:00,19.98,19.99,19.96,19.96,242700.0,15.2278,15.2354,15.2125,15.2125,242700.0
2012-04-10 12:50:00,19.96,19.96,19.91,19.92,528000.0,15.2125,15.2125,15.1744,15.182,528000.0
2012-04-10 12:55:00,19.92,19.92,19.9,19.9,681600.0,15.182,15.182,15.1668,15.1668,681600.0
2012-04-10 13:00:00,19.9,19.92,19.9,19.92,187800.0,15.1668,15.182,15.1668,15.182,187800.0
2012-04-10 13:05:00,19.92,19.94,19.92,19.93,195300.0,15.182,15.1973,15.182,15.1897,195300.0
2012-04-10 13:10:00,19.93,19.93,19.9,19.91,292200.0,15.1897,15.1897,15.1668,15.1744,292200.0
2012-04-10 13:15:00,19.91,19.91,19.87,19.88,422700.0,15.1744,15.1744,15.1439,15.1515,422700.0
2012-04-10 13:20:00,19.88,19.89,19.85,19.88,510000.0,15.1515,15.1592,15.1287,15.1515,510000.0
2012-04-10 13:25:00,19.88,19.9,19.88,19.9,259500.0,15.1515,15.1668,15.1515,15.1668,259500.0
2012-04-10 13:30:00,19.9,19.9,19.88,19.89,240900.0,15.1668,15.1668,15.1515,15.1592,240900.0
2012-04-10 13:35:00,19.88,19.92,19.88,19.92,187500.0,15.1515,15.182,15.1515,15.182,187500.0
2012-04-10 13:40:00,19.92,19.93,19.91,19.93,288000.0,15.182,15.1897,15.1744,15.1897,288000.0
2012-04-10 13:45:00,19.93,19.96,19.93,19.96,175200.0,15.1897,15.2125,15.1897,15.2125,175200.0
2012-04-10 13:50:00,19.96,19.98,19.96,19.98,588000.0,15.2125,15.2278,15.2125,15.2278,588000.0
2012-04-10 13:55:00,19.98,19.98,19.97,19.98,180600.0,15.2278,15.2278,15.2201,15.2278,180600.0
2012-04-10 14:00:00,19.98,19.99,19.96,19.96,150300.0,15.2278,15.2354,15.2125,15.2125,150300.0
2012-04-10 14:05:00,19.96,19.98,19.95,19.98,131700.0,15.2125,15.2278,15.2049,15.2278,131700.0
2012-04-10 14:10:00,19.98,19.98,19.95,19.95,205200.0,15.2278,15.2278,15.2049,15.2049,205200.0
2012-04-10 14:15:00,19.95,19.95,19.94,19.94,240300.0,15.2049,15.2049,15.1973,15.1973,240300.0
2012-04-10 14:20:00,19.94,19.95,19.93,19.93,384000.0,15.1973,15.2049,15.1897,15.1897,384000.0
2012-04-10 14:25:00,19.93,19.97,19.93,19.97,305100.0,15.1897,15.2201,15.1897,15.2201,305100.0
2012-04-10 14:30:00,19.97,19.98,19.95,19.96,233100.0,15.2201,15.2278,15.2049,15.2125,233100.0
2012-04-10 14:35:00,19.96,19.98,19.94,19.95,372000.0,15.2125,15.2278,15.1973,15.2049,372000.0
2012-04-10 14:40:00,19.95,19.97,19.94,19.95,334200.0,15.2049,15.2201,15.1973,15.2049,334200.0
2012-04-10 14:45:00,19.95,19.99,19.95,19.99,165000.0,15.2049,15.2354,15.2049,15.2354,165000.0
2012-04-10 14:50:00,19.99,19.99,19.98,19.99,160800.0,15.2354,15.2354,15.2278,15.2354,160800.0
2012-04-10 14:55:00,19.99,19.99,19.97,19.97,234000.0,15.2354,15.2354,15.2201,15.2201,234000.0
2012-04-10 15:00:00,19.97,19.97,19.95,19.96,286200.0,15.2201,15.2201,15.2049,15.2125,286200.0
2012-04-10 15:05:00,19.96,19.97,19.95,19.96,194400.0,15.2125,15.2201,15.2049,15.2125,194400.0
2012-04-10 15:10:00,19.96,19.98,19.95,19.98,289500.0,15.2125,15.2278,15.2049,15.2278,289500.0
2012-04-10 15:15:00,19.98,20.01,19.98,20.0,303300.0,15.2278,15.2506,15.2278,15.243,303300.0
2012-04-10 15:20:00,20.0,20.01,19.98,19.99,242400.0,15.243,15.2506,15.2278,15.2354,242400.0
2012-04-10 15:25:00,19.99,20.0,19.98,20.0,678000.0,15.2354,15.243,15.2278,15.243,678000.0
2012-04-10 15:30:00,20.0,20.02,20.0,20.01,417900.0,15.243,15.2582,15.243,15.2506,417900.0
2012-04-10 15:35:00,20.01,20.03,20.01,20.03,552300.0,15.2506,15.2659,15.2506,15.2659,552300.0
2012-04-10 15:40:00,20.03,20.04,19.99,20.01,647100.0,15.2659,15.2735,15.2354,15.2506,647100.0
2012-04-10 15:45:00,20.01,20.03,20.0,20.02,581700.0,15.2506,15.2659,15.243,15.2582,581700.0
2012-04-10 15:50:00,20.03,20.03,20.0,20.02,604200.0,15.2659,15.2659,15.243,15.2582,604200.0
2012-04-10 15:55:00,20.02,20.02,19.97,19.98,1213200.0,15.2582,15.2582,15.2201,15.2278,1213200.0
2012-04-11 09:30:00,20.1,20.1,20.03,20.04,602100.0,15.3192,15.3192,15.2659,15.2735,602100.0
2012-04-11 09:35:00,20.04,20.06,20.01,20.03,322800.0,15.2735,15.2887,15.2506,15.2659,322800.0
2012-04-11 09:40:00,20.04,20.06,20.02,20.05,310800.0,15.2735,15.2887,15.2582,15.2811,310800.0
2012-04-11 09:45:00,20.05,20.07,20.03,20.05,540900.0,15.2811,15.2964,15.2659,15.2811,540900.0
2012-04-11 09:50:00,20.05,20.05,20.03,20.03,302400.0,15.2811,15.2811,15.2659,15.2659,302400.0
2012-04-11 09:55:00,20.03,20.05,20.03,20.04,527100.0,15.2659,15.2811,15.2659,15.2735,527100.0
2012-04-11 10:00:00,20.04,20.05,20.02,20.05,392100.0,15.2735,15.2811,15.2582,15.2811,392100.0
2012-04-11 10:05:00,20.05,20.06,20.02,20.04,471000.0,15.2811,15.2887,15.2582,15.2735,471000.0
2012-04-11 10:10:00,20.04,20.06,20.01,20.01,267300.0,15.2735,15.2887,15.2506,15.2506,267300.0
2012-04-11 10:15:00,20.01,20.03,20.01,20.02,272700.0,15.2506,15.2659,15.2506,15.2582,272700.0
2012-04-11 10:20:00,20.03,20.03,20.0,20.01,258900.0,15.2659,15.2659,15.243,15.2506,258900.0
2012-04-11 10:25:00,20.01,20.02,20.0,20.0,178500.0,15.2506,15.2582,15.243,15.243,178500.0
2012-04-11 10:30:00,20.0,20.01,20.0,20.01,209700.0,15.243,15.2506,15.243,15.2506,209700.0
2012-04-11 10:35:00,20.01,20.01,20.0,20.01,303900.0,15.2506,15.2506,15.243,15.2506,303900.0
2012-04-11 10:40:00,20.01,20.01,19.99,19.99,261000.0,15.2506,15.2506,15.2354,15.2354,261000.0
2012-04-11 10:45:00,19.99,19.99,19.96,19.96,230700.0,15.2354,15.2354,15.2125,15.2125,230700.0
2012-04-11 10:50:00,19.96,19.97,19.93,19.94,197700.0,15.2125,15.2201,15.1897,15.1973,197700.0
2012-04-11 10:55:00,19.94,19.95,19.94,19.94,240000.0,15.1973,15.2049,15.1973,15.1973,240000.0
2012-04-11 11:00:00,19.94,19.94,19.93,19.94,186000.0,15.1973,15.1973,15.1897,15.1973,186000.0
2012-04-11 11:05:00,19.93,19.94,19.91,19.91,347700.0,15.1897,15.1973,15.1744,15.1744,347700.0
2012-04-11 11:10:00,19.91,19.92,19.9,19.91,261900.0,15.1744,15.182,15.1668,15.1744,261900.0
2012-04-11 11:15:00,19.9,19.91,19.9,19.9,183000.0,15.1668,15.1744,15.1668,15.1668,183000.0
2012-04-11 11:20:00,19.9,19.91,19.9,19.91,235500.0,15.1668,15.1744,15.1668,15.1744,235500.0
2012-04-11 11:25:00,19.91,19.92,19.91,19.91,174900.0,15.1744,15.182,15.1744,15.1744,174900.0
2012-04-11 11:30:00,19.91,19.93,19.9,19.92,225900.0,15.1744,15.1897,15.1668,15.182,225900.0
2012-04-11 11:35:00,19.92,19.93,19.91,19.91,154500.0,15.182,15.1897,15.1744,15.1744,154500.0
2012-04-11 11:40:00,19.91,19.91,19.9,19.91,128400.0,15.1744,15.1744,15.1668,15.1744,128400.0
2012-04-11 11:45:00,19.9,19.91,19.9,19.9,156000.0,15.1668,15.1744,15.1668,15.1668,156000.0
2012-04-11 11:50:00,19.9,19.91,19.9,19.9,133200.0,15.1668,15.1744,15.1668,15.1668,133200.0
2012-04-11 11:55:00,19.9,19.91,19.89,19.89,163800.0,15.1668,15.1744,15.1592,15.1592,163800.0
2012-04-11 12:00:00,19.89,19.91,19.89,19.91,249900.0,15.1592,15.1744,15.1592,15.1744,249900.0
2012-04-11 12:05:00,19.9,19.91,19.9,19.9,204300.0,15.1668,15.1744,15.1668,15.1668,204300.0
2012-04-11 12:10:00,19.9,19.91,19.9,19.9,136500.0,15.1668,15.1744,15.1668,15.1668,136500.0
2012-04-11 12:15:00,19.91,19.91,19.9,19.9,193800.0,15.1744,15.1744,15.1668,15.1668,193800.0
2012-04-11 12:20:00,19.9,19.9,19.89,19.9,165300.0,15.1668,15.1668,15.1592,15.1668,165300.0
2012-04-11 12:25:00,19.9,19.9,19.89,19.89,199200.0,15.1668,15.1668,15.1592,15.1592,199200.0
2012-04-11 12:30:00,19.89,19.89,19.89,19.89,159600.0,15.1592,15.1592,15.1592,15.1592,159600.0
2012-04-11 12:35:00,19.89,19.9,19.89,19.9,126000.0,15.1592,15.1668,15.1592,15.1668,126000.0
2012-04-11 12:40:00,19.9,19.91,19.9,19.91,90300.0,15.1668,15.1744,15.1668,15.1744,90300.0
2012-04-11 12:45:00,19.91,19.91,19.91,19.91,106200.0,15.1744,15.1744,15.1744,15.1744,106200.0
2012-04-11 12:50:00,19.91,19.92,19.9,19.91,149700.0,15.1744,15.182,15.1668,15.1744,149700.0
2012-04-11 12:55:00,19.91,19.93,19.91,19.93,129600.0,15.1744,15.1897,15.1744,15.1897,129600.0
2012-04-11 13:00:00,19.93,19.94,19.92,19.93,210900.0,15.1897,15.1973,15.182,15.1897,210900.0
2012-04-11 13:05:00,19.93,19.93,19.92,19.92,129300.0,15.1897,15.1897,15.182,15.182,129300.0
2012-04-11 13:10:00,19.92,19.93,19.9,19.9,266100.0,15.182,15.1897,15.1668,15.1668,266100.0
2012-04-11 13:15:00,19.9,19.9,19.9,19.9,69000.0,15.1668,15.1668,15.1668,15.1668,69000.0
2012-04-11 13:20:00,19.9,19.9,19.89,19.89,127500.0,15.1668,15.1668,15.1592,15.1592,127500.0
2012-04-11 13:25:00,19.9,19.9,19.89,19.9,80700.0,15.1668,15.1668,15.1592,15.1668,80700.0
2012-04-11 13:30:00,19.89,19.9,19.89,19.89,178200.0,15.1592,15.1668,15.1592,15.1592,178200.0
2012-04-11 13:35:00,19.9,19.91,19.89,19.91,99300.0,15.1668,15.1744,15.1592,15.1744,99300.0
2012-04-11 13:40:00,19.91,19.93,19.91,19.93,217800.0,15.1744,15.1897,15.1744,15.1897,217800.0
2012-04-11 13:45:00,19.93,19.94,19.93,19.93,61500.0,15.1897,15.1973,15.1897,15.1897,61500.0
2012-04-11 13:50:00,19.94,19.96,19.93,19.95,254100.0,15.1973,15.2125,15.1897,15.2049,254100.0
2012-04-11 13:55:00,19.95,19.97,19.95,19.96,261000.0,15.2049,15.2201,15.2049,15.2125,261000.0
2012-04-11 14:00:00,19.96,19.97,19.94,19.95,247200.0,15.2125,15.2201,15.1973,15.2049,247200.0
2012-04-11 14:05:00,19.95,19.95,19.94,19.94,250500.0,15.2049,15.2049,15.1973,15.1973,250500.0
2012-04-11 14:10:00,19.94,19.94,19.93,19.94,271500.0,15.1973,15.1973,15.1897,15.1973,271500.0
2012-04-11 14:15:00,19.94,19.95,19.94,19.94,73800.0,15.1973,15.2049,15.1973,15.1973,73800.0
2012-04-11 14:20:00,19.94,19.96,19.93,19.95,479100.0,15.1973,15.2125,15.1897,15.2049,479100.0
2012-04-11 14:25:00,19.95,19.95,19.94,19.94,150000.0,15.2049,15.2049,15.1973,15.1973,150000.0
2012-04-11 14:30:00,19.95,19.95,19.92,19.93,220500.0,15.2049,15.2049,15.182,15.1897,220500.0
2012-04-11 14:35:00,19.93,19.93,19.93,19.93,152100.0,15.1897,15.1897,15.1897,15.1897,152100.0
2012-04-11 14:40:00,19.93,19.93,19.93,19.93,203700.0,15.1897,15.1897,15.1897,15.1897,203700.0
2012-04-11 14:45:00,19.93,19.94,19.92,19.92,503400.0,15.1897,15.1973,15.182,15.182,503400.0
2012-04-11 14:50:00,19.92,19.93,19.92,19.93,217500.0,15.182,15.1897,15.182,15.1897,217500.0
2012-04-11 14:55:00,19.93,19.95,19.93,19.94,259200.0,15.1897,15.2049,15.1897,15.1973,259200.0
2012-04-11 15:00:00,19.94,19.95,19.94,19.95,262200.0,15.1973,15.2049,15.1973,15.2049,262200.0
2012-04-11 15:05:00,19.95,19.95,19.94,19.95,270600.0,15.2049,15.2049,15.1973,15.2049,270600.0
2012-04-11 15:10:00,19.95,19.95,19.91,19.91,390300.0,15.2049,15.2049,15.1744,15.1744,390300.0
2012-04-11 15:15:00,19.91,19.91,19.9,19.9,122700.0,15.1744,15.1744,15.1668,15.1668,122700.0
2012-04-11 15:20:00,19.9,19.92,19.9,19.91,415200.0,15.1668,15.182,15.1668,15.1744,415200.0
2012-04-11 15:25:00,19.91,19.93,19.91,19.92,303000.0,15.1744,15.1897,15.1744,15.182,303000.0
2012-04-11 15:30:00,19.92,19.96,19.92,19.96,459300.0,15.182,15.2125,15.182,15.2125,459300.0
2012-04-11 15:35:00,19.96,19.96,19.93,19.93,455700.0,15.2125,15.2125,15.1897,15.1897,455700.0
2012-04-11 15:40:00,19.93,19.96,19.93,19.94,561300.0,15.1897,15.2125,15.1897,15.1973,561300.0
2012-04-11 15:45:00,19.94,19.94,19.92,19.93,665400.0,15.1973,15.1973,15.182,15.1897,665400.0
2012-04-11 15:50:00,19.93,19.94,19.93,19.94,447300.0,15.1897,15.1973,15.1897,15.1973,447300.0
2012-04-11 15:55:00,19.94,19.94,19.93,19.94,1548900.0,15.1973,15.1973,15.1897,15.1973,1548900.0
2012-04-12 09:30:00,19.93,19.93,19.85,19.92,490800.0,15.1897,15.1897,15.1287,15.182,490800.0
2012-04-12 09:35:00,19.93,19.94,19.91,19.93,351000.0,15.1897,15.1973,15.1744,15.1897,351000.0
2012-04-12 09:40:00,19.93,19.94,19.9,19.94,260100.0,15.1897,15.1973,15.1668,15.1973,260100.0
2012-04-12 09:45:00,19.94,19.97,19.93,19.96,420600.0,15.1973,15.2201,15.1897,15.2125,420600.0
2012-04-12 09:50:00,19.96,20.0,19.96,19.99,237000.0,15.2125,15.243,15.2125,15.2354,237000.0
2012-04-12 09:55:00,19.99,20.0,19.99,20.0,223800.0,15.2354,15.243,15.2354,15.243,223800.0
2012-04-12 10:00:00,20.0,20.0,19.96,19.96,247500.0,15.243,15.243,15.2125,15.2125,247500.0
2012-04-12 10:05:00,19.96,19.96,19.93,19.94,267900.0,15.2125,15.2125,15.1897,15.1973,267900.0
2012-04-12 10:10:00,19.95,19.99,19.94,19.99,189000.0,15.2049,15.2354,15.1973,15.2354,189000.0
2012-04-12 10:15:00,19.99,20.0,19.98,20.0,186000.0,15.2354,15.243,15.2278,15.243,186000.0
2012-04-12 10:20:00,20.0,20.0,19.98,20.0,201600.0,15.243,15.243,15.2278,15.243,201600.0
2012-04-12 10:25:00,20.0,20.0,19.98,20.0,216600.0,15.243,15.243,15.2278,15.243,216600.0
2012-04-12 10:30:00,20.0,20.0,19.97,20.0,255600.0,15.243,15.243,15.2201,15.243,255600.0
2012-04-12 10:35:00,20.0,20.01,19.99,20.0,249300.0,15.243,15.2506,15.2354,15.243,249300.0
2012-04-12 10:40:00,20.0,20.02,20.0,20.01,295200.0,15.243,15.2582,15.243,15.2506,295200.0
2012-04-12 10:45:00,20.01,20.04,20.01,20.03,282600.0,15.2506,15.2735,15.2506,15.2659,282600.0
2012-04-12 10:50:00,20.03,20.04,20.03,20.04,106200.0,15.2659,15.2735,15.2659,15.2735,106200.0
2012-04-12 10:55:00,20.04,20.04,20.02,20.04,234600.0,15.2735,15.2735,15.2582,15.2735,234600.0
2012-04-12 11:00:00,20.04,20.05,20.04,20.05,177000.0,15.2735,15.2811,15.2735,15.2811,177000.0
2012-04-12 11:05:00,20.05,20.07,20.04,20.05,354900.0,15.2811,15.2964,15.2735,15.2811,354900.0
2012-04-12 11:10:00,20.05,20.06,20.04,20.04,237900.0,15.2811,15.2887,15.2735,15.2735,237900.0
2012-04-12 11:15:00,20.04,20.06,20.04,20.05,130800.0,15.2735,15.2887,15.2735,15.2811,130800.0
2012-04-12 11:20:00,20.05,20.05,20.02,20.04,306300.0,15.2811,15.2811,15.2582,15.2735,306300.0
2012-04-12 11:25:00,20.04,20.04,20.01,20.01,125400.0,15.2735,15.2735,15.2506,15.2506,125400.0
2012-04-12 11:30:00,20.01,20.03,20.01,20.03,126600.0,15.2506,15.2659,15.2506,15.2659,126600.0
2012-04-12 11:35:00,20.03,20.03,20.01,20.01,170400.0,15.2659,15.2659,15.2506,15.2506,170400.0
2012-04-12 11:40:00,20.01,20.01,19.99,20.0,186600.0,15.2506,15.2506,15.2354,15.243,186600.0
2012-04-12 11:45:00,20.0,20.01,20.0,20.01,117300.0,15.243,15.2506,15.243,15.2506,117300.0
2012-04-12 11:50:00,20.01,20.01,20.0,20.0,98400.0,15.2506,15.2506,15.243,15.243,98400.0
2012-04-12 11:55:00,20.0,20.02,20.0,20.02,189600.0,15.243,15.2582,15.243,15.2582,189600.0
2012-04-12 12:00:00,20.02,20.03,20.01,20.02,129000.0,15.2582,15.2659,15.2506,15.2582,129000.0
2012-04-12 12:05:00,20.03,20.03,20.02,20.02,85200.0,15.2659,15.2659,15.2582,15.2582,85200.0
2012-04-12 12:10:00,20.02,20.03,20.02,20.03,162300.0,15.2582,15.2659,15.2582,15.2659,162300.0
2012-04-12 12:15:00,20.03,20.04,20.02,20.04,74700.0,15.2659,15.2735,15.2582,15.2735,74700.0
2012-04-12 12:20:00,20.04,20.04,20.01,20.02,162900.0,15.2735,15.2735,15.2506,15.2582,162900.0
2012-04-12 12:25:00,20.02,20.03,20.01,20.02,120600.0,15.2582,15.2659,15.2506,15.2582,120600.0
2012-04-12 12:30:00,20.02,20.03,20.01,20.02,893400.0,15.2582,15.2659,15.2506,15.2582,893400.0
2012-04-12 12:35:00,20.03,20.03,20.02,20.02,66000.0,15.2659,15.2659,15.2582,15.2582,66000.0
2012-04-12 12:40:00,20.03,20.04,20.02,20.02,307800.0,15.2659,15.2735,15.2582,15.2582,307800.0
2012-04-12 12:45:00,20.02,20.03,20.01,20.02,117600.0,15.2582,15.2659,15.2506,15.2582,117600.0
2012-04-12 12:50:00,20.02,20.03,20.02,20.02,49800.0,15.2582,15.2659,15.2582,15.2582,49800.0
2012-04-12 12:55:00,20.02,20.03,20.02,20.02,129600.0,15.2582,15.2659,15.2582,15.2582,129600.0
2012-04-12 13:00:00,20.02,20.03,20.01,20.02,363600.0,15.2582,15.2659,15.2506,15.2582,363600.0
2012-04-12 13:05:00,20.02,20.03,20.01,20.02,122700.0,15.2582,15.2659,15.2506,15.2582,122700.0
2012-04-12 13:10:00,20.02,20.03,20.02,20.02,155100.0,15.2582,15.2659,15.2582,15.2582,155100.0
2012-04-12 13:15:00,20.02,20.03,20.02,20.02,166500.0,15.2582,15.2659,15.2582,15.2582,166500.0
2012-04-12 13:20:00,20.02,20.02,20.01,20.02,51900.0,15.2582,15.2582,15.2506,15.2582,51900.0
2012-04-12 13:25:00,20.02,20.02,20.01,20.02,39300.0,15.2582,15.2582,15.2506,15.2582,39300.0
2012-04-12 13:30:00,20.02,20.02,20.01,20.02,100500.0,15.2582,15.2582,15.2506,15.2582,100500.0
2012-04-12 13:35:00,20.02,20.02,20.02,20.02,18900.0,15.2582,15.2582,15.2582,15.2582,18900.0
2012-04-12 13:40:00,20.02,20.02,20.02,20.02,51000.0,15.2582,15.2582,15.2582,15.2582,51000.0
2012-04-12 13:45:00,20.02,20.03,20.02,20.02,114000.0,15.2582,15.2659,15.2582,15.2582,114000.0
2012-04-12 13:50:00,20.02,20.02,20.01,20.02,103800.0,15.2582,15.2582,15.2506,15.2582,103800.0
2012-04-12 13:55:00,20.02,20.02,20.01,20.01,134100.0,15.2582,15.2582,15.2506,15.2506,134100.0
2012-04-12 14:00:00,20.01,20.01,20.01,20.01,86400.0,15.2506,15.2506,15.2506,15.2506,86400.0
2012-04-12 14:05:00,20.01,20.03,20.01,20.02,115500.0,15.2506,15.2659,15.2506,15.2582,115500.0
2012-04-12 14:10:00,20.03,20.03,20.02,20.02,150300.0,15.2659,15.2659,15.2582,15.2582,150300.0
2012-04-12 14:15:00,20.02,20.03,20.02,20.03,92700.0,15.2582,15.2659,15.2582,15.2659,92700.0
2012-04-12 14:20:00,20.03,20.03,20.02,20.03,899400.0,15.2659,15.2659,15.2582,15.2659,899400.0
2012-04-12 14:25:00,20.03,20.03,20.03,20.03,74400.0,15.2659,15.2659,15.2659,15.2659,74400.0
2012-04-12 14:30:00,20.03,20.04,20.01,20.02,2558100.0,15.2659,15.2735,15.2506,15.2582,2558100.0
2012-04-12 14:35:00,20.02,20.02,20.01,20.02,111600.0,15.2582,15.2582,15.2506,15.2582,111600.0
2012-04-12 14:40:00,20.02,20.03,20.02,20.03,230400.0,15.2582,15.2659,15.2582,15.2659,230400.0
2012-04-12 14:45:00,20.03,20.04,20.03,20.03,112500.0,15.2659,15.2735,15.2659,15.2659,112500.0
2012-04-12 14:50:00,20.04,20.04,20.03,20.04,202500.0,15.2735,15.2735,15.2659,15.2735,202500.0
2012-04-12 14:55:00,20.04,20.04,20.03,20.03,124500.0,15.2735,15.2735,15.2659,15.2659,124500.0
2012-04-12 15:00:00,20.03,20.04,20.02,20.04,239100.0,15.2659,15.2735,15.2582,15.2735,239100.0
2012-04-12 15:05:00,20.04,20.04,20.01,20.02,235500.0,15.2735,15.2735,15.2506,15.2582,235500.0
2012-04-12 15:10:00,20.01,20.02,20.0,20.0,127500.0,15.2506,15.2582,15.243,15.243,127500.0
2012-04-12 15:15:00,20.0,20.02,20.0,20.02,221400.0,15.243,15.2582,15.243,15.2582,221400.0
2012-04-12 15:20:00,20.02,20.02,20.0,20.0,254100.0,15.2582,15.2582,15.243,15.243,254100.0
2012-04-12 15:25:00,20.0,20.02,19.99,19.99,192600.0,15.243,15.2582,15.2354,15.2354,192600.0
2012-04-12 15:30:00,20.0,20.02,19.99,20.0,406200.0,15.243,15.2582,15.2354,15.243,406200.0
2012-04-12 15:35:00,20.0,20.01,19.99,20.0,277200.0,15.243,15.2506,15.2354,15.243,277200.0
2012-04-12 15:40:00,20.01,20.02,19.99,20.02,450000.0,15.2506,15.2582,15.2354,15.2582,450000.0
2012-04-12 15:45:00,20.02,20.04,20.01,20.03,504600.0,15.2582,15.2735,15.2506,15.2659,504600.0
2012-04-12 15:50:00,20.03,20.04,20.01,20.02,699300.0,15.2659,15.2735,15.2506,15.2582,699300.0
2012-04-12 15:55:00,20.02,20.04,20.02,20.04,1037400.0,15.2582,15.2735,15.2582,15.2735,1037400.0
2012-04-13 09:30:00,20.0,20.03,19.93,19.95,645000.0,15.243,15.2659,15.1897,15.2049,645000.0
2012-04-13 09:35:00,19.95,20.05,19.95,20.03,261000.0,15.2049,15.2811,15.2049,15.2659,261000.0
2012-04-13 09:40:00,20.02,20.04,19.97,19.99,370800.0,15.2582,15.2735,15.2201,15.2354,370800.0
2012-04-13 09:45:00,19.99,20.0,19.96,19.99,516000.0,15.2354,15.243,15.2125,15.2354,516000.0
2012-04-13 09:50:00,19.99,20.02,19.99,20.01,187800.0,15.2354,15.2582,15.2354,15.2506,187800.0
2012-04-13 09:55:00,20.01,20.03,19.97,19.99,257700.0,15.2506,15.2659,15.2201,15.2354,257700.0
2012-04-13 10:00:00,19.98,20.03,19.98,19.99,261900.0,15.2278,15.2659,15.2278,15.2354,261900.0
2012-04-13 10:05:00,19.99,20.01,19.98,19.99,223800.0,15.2354,15.2506,15.2278,15.2354,223800.0
2012-04-13 10:10:00,19.98,19.99,19.97,19.98,263700.0,15.2278,15.2354,15.2201,15.2278,263700.0
2012-04-13 10:15:00,19.97,19.99,19.96,19.96,254400.0,15.2201,15.2354,15.2125,15.2125,254400.0
2012-04-13 10:20:00,19.96,19.96,19.93,19.94,297900.0,15.2125,15.2125,15.1897,15.1973,297900.0
2012-04-13 10:25:00,19.94,19.95,19.93,19.94,242700.0,15.1973,15.2049,15.1897,15.1973,242700.0
2012-04-13 10:30:00,19.94,19.95,19.93,19.95,213000.0,15.1973,15.2049,15.1897,15.2049,213000.0
2012-04-13 10:35:00,19.95,19.97,19.95,19.96,191400.0,15.2049,15.2201,15.2049,15.2125,191400.0
2012-04-13 10:40:00,19.96,19.97,19.95,19.95,155100.0,15.2125,15.2201,15.2049,15.2049,155100.0
2012-04-13 10:45:00,19.96,19.96,19.93,19.95,161100.0,15.2125,15.2125,15.1897,15.2049,161100.0
2012-04-13 10:50:00,19.95,19.96,19.94,19.96,83100.0,15.2049,15.2125,15.1973,15.2125,83100.0
2012-04-13 10:55:00,19.96,19.96,19.94,19.95,93600.0,15.2125,15.2125,15.1973,15.2049,93600.0
2012-04-13 11:00:00,19.95,19.96,19.94,19.96,135000.0,15.2049,15.2125,15.1973,15.2125,135000.0
2012-04-13 11:05:00,19.96,19.97,19.95,19.95,89700.0,15.2125,15.2201,15.2049,15.2049,89700.0
2012-04-13 11:10:00,19.96,19.96,19.94,19.94,114300.0,15.2125,15.2125,15.1973,15.1973,114300.0
2012-04-13 11:15:00,19.94,19.94,19.92,19.92,158700.0,15.1973,15.1973,15.182,15.182,158700.0
2012-04-13 11:20:00,19.93,19.95,19.93,19.93,119400.0,15.1897,15.2049,15.1897,15.1897,119400.0
2012-04-13 11:25:00,19.94,19.94,19.92,19.93,172200.0,15.1973,15.1973,15.182,15.1897,172200.0
2012-04-13 11:30:00,19.92,19.93,19.92,19.92,263400.0,15.182,15.1897,15.182,15.182,263400.0
2012-04-13 11:35:00,19.92,19.94,19.92,19.94,152700.0,15.182,15.1973,15.182,15.1973,152700.0
2012-04-13 11:40:00,19.94,19.96,19.94,19.94,147900.0,15.1973,15.2125,15.1973,15.1973,147900.0
2012-04-13 11:45:00,19.94,19.95,19.93,19.94,563100.0,15.1973,15.2049,15.1897,15.1973,563100.0
2012-04-13 11:50:00,19.94,19.96,19.94,19.96,65100.0,15.1973,15.2125,15.1973,15.2125,65100.0
2012-04-13 11:55:00,19.96,19.96,19.95,19.96,83400.0,15.2125,15.2125,15.2049,15.2125,83400.0
2012-04-13 12:00:00,19.96,19.97,19.95,19.96,172500.0,15.2125,15.2201,15.2049,15.2125,172500.0
2012-04-13 12:05:00,19.96,19.97,19.95,19.96,99300.0,15.2125,15.2201,15.2049,15.2125,99300.0
2012-04-13 12:10:00,19.96,19.96,19.95,19.96,142800.0,15.2125,15.2125,15.2049,15.2125,142800.0
2012-04-13 12:15:00,19.96,19.97,19.95,19.97,100800.0,15.2125,15.2201,15.2049,15.2201,100800.0
2012-04-13 12:20:00,19.97,19.98,19.96,19.97,71700.0,15.2201,15.2278,15.2125,15.2201,71700.0
2012-04-13 12:25:00,19.98,19.98,19.96,19.98,79500.0,15.2278,15.2278,15.2125,15.2278,79500.0
2012-04-13 12:30:00,19.98,19.99,19.98,19.99,76800.0,15.2278,15.2354,15.2278,15.2354,76800.0
2012-04-13 12:35:00,19.99,20.0,19.99,20.0,152100.0,15.2354,15.243,15.2354,15.243,152100.0
2012-04-13 12:40:00,20.0,20.0,19.99,20.0,120900.0,15.243,15.243,15.2354,15.243,120900.0
2012-04-13 12:45:00,20.01,20.01,20.0,20.01,128400.0,15.2506,15.2506,15.243,15.2506,128400.0
2012-04-13 12:50:00,20.01,20.02,20.01,20.01,129900.0,15.2506,15.2582,15.2506,15.2506,129900.0
2012-04-13 12:55:00,20.02,20.03,20.01,20.03,110700.0,15.2582,15.2659,15.2506,15.2659,110700.0
2012-04-13 13:00:00,20.03,20.03,20.02,20.03,183600.0,15.2659,15.2659,15.2582,15.2659,183600.0
2012-04-13 13:05:00,20.03,20.05,20.03,20.04,94800.0,15.2659,15.2811,15.2659,15.2735,94800.0
2012-04-13 13:10:00,20.04,20.07,20.04,20.06,648000.0,15.2735,15.2964,15.2735,15.2887,648000.0
2012-04-13 13:15:00,20.06,20.06,20.05,20.05,110400.0,15.2887,15.2887,15.2811,15.2811,110400.0
2012-04-13 13:20:00,20.05,20.07,20.05,20.07,129900.0,15.2811,15.2964,15.2811,15.2964,129900.0
2012-04-13 13:25:00,20.06,20.07,20.06,20.07,151200.0,15.2887,15.2964,15.2887,15.2964,151200.0
2012-04-13 13:30:00,20.07,20.07,20.04,20.05,130800.0,15.2964,15.2964,15.2735,15.2811,130800.0
2012-04-13 13:35:00,20.05,20.05,20.04,20.05,50400.0,15.2811,15.2811,15.2735,15.2811,50400.0
2012-04-13 13:40:00,20.05,20.05,20.04,20.04,74400.0,15.2811,15.2811,15.2735,15.2735,74400.0
2012-04-13 13:45:00,20.04,20.04,20.02,20.03,332400.0,15.2735,15.2735,15.2582,15.2659,332400.0
2012-04-13 13:50:00,20.03,20.03,20.03,20.03,70800.0,15.2659,15.2659,15.2659,15.2659,70800.0
2012-04-13 13:55:00,20.03,20.03,20.01,20.01,147900.0,15.2659,15.2659,15.2506,15.2506,147900.0
2012-04-13 14:00:00,20.01,20.01,19.99,20.0,185700.0,15.2506,15.2506,15.2354,15.243,185700.0
2012-04-13 14:05:00,20.0,20.01,19.99,20.0,118200.0,15.243,15.2506,15.2354,15.243,118200.0
2012-04-13 14:10:00,20.0,20.02,20.0,20.02,89100.0,15.243,15.2582,15.243,15.2582,89100.0
2012-04-13 14:15:00,20.02,20.02,20.01,20.02,83700.0,15.2582,15.2582,15.2506,15.2582,83700.0
2012-04-13 14:20:00,20.02,20.03,20.02,20.03,126600.0,15.2582,15.2659,15.2582,15.2659,126600.0
2012-04-13 14:25:00,20.03,20.03,20.01,20.01,121800.0,15.2659,15.2659,15.2506,15.2506,121800.0
2012-04-13 14:30:00,20.01,20.02,20.0,20.01,104700.0,15.2506,15.2582,15.243,15.2506,104700.0
2012-04-13 14:35:00,20.01,20.01,20.0,20.0,171000.0,15.2506,15.2506,15.243,15.243,171000.0
2012-04-13 14:40:00,20.0,20.02,19.99,20.0,262800.0,15.243,15.2582,15.2354,15.243,262800.0
2012-04-13 14:45:00,20.01,20.02,20.01,20.02,194100.0,15.2506,15.2582,15.2506,15.2582,194100.0
2012-04-13 14:50:00,20.02,20.02,20.01,20.02,112800.0,15.2582,15.2582,15.2506,15.2582,112800.0
2012-04-13 14:55:00,20.03,20.03,20.02,20.02,72000.0,15.2659,15.2659,15.2582,15.2582,72000.0
2012-04-13 15:00:00,20.02,20.03,20.01,20.02,92400.0,15.2582,15.2659,15.2506,15.2582,92400.0
2012-04-13 15:05:00,20.02,20.03,20.01,20.03,137400.0,15.2582,15.2659,15.2506,15.2659,137400.0
2012-04-13 15:10:00,20.03,20.04,20.03,20.04,126600.0,15.2659,15.2735,15.2659,15.2735,126600.0
2012-04-13 15:15:00,20.04,20.04,20.04,20.04,82800.0,15.2735,15.2735,15.2735,15.2735,82800.0
2012-04-13 15:20:00,20.04,20.05,20.02,20.04,141300.0,15.2735,15.2811,15.2582,15.2735,141300.0
2012-04-13 15:25:00,20.04,20.04,20.01,20.03,153300.0,15.2735,15.2735,15.2506,15.2659,153300.0
2012-04-13 15:30:00,20.03,20.03,20.0,20.0,158100.0,15.2659,15.2659,15.243,15.243,158100.0
2012-04-13 15:35:00,20.0,20.0,19.98,19.98,330600.0,15.243,15.243,15.2278,15.2278,330600.0
2012-04-13 15:40:00,19.99,20.0,19.98,20.0,272100.0,15.2354,15.243,15.2278,15.243,272100.0
2012-04-13 15:45:00,20.0,20.0,19.97,19.97,490500.0,15.243,15.243,15.2201,15.2201,490500.0
2012-04-13 15:50:00,19.98,19.98,19.96,19.96,592200.0,15.2278,15.2278,15.2125,15.2125,592200.0
2012-04-13 15:55:00,19.96,19.97,19.93,19.93,1536000.0,15.2125,15.2201,15.1897,15.1897,1536000.0
2012-04-16 09:30:00,19.98,20.0,19.96,19.99,495300.0,15.2278,15.243,15.2125,15.2354,495300.0
2012-04-16 09:35:00,19.99,20.02,19.97,20.0,281700.0,15.2354,15.2582,15.2201,15.243,281700.0
2012-04-16 09:40:00,20.0,20.06,19.99,20.06,395400.0,15.243,15.2887,15.2354,15.2887,395400.0
2012-04-16 09:45:00,20.06,20.08,20.06,20.07,446700.0,15.2887,15.304,15.2887,15.2964,446700.0
2012-04-16 09:50:00,20.07,20.1,20.06,20.07,432000.0,15.2964,15.3192,15.2887,15.2964,432000.0
2012-04-16 09:55:00,20.07,20.08,20.05,20.06,346200.0,15.2964,15.304,15.2811,15.2887,346200.0
2012-04-16 10:00:00,20.06,20.08,20.04,20.08,314700.0,15.2887,15.304,15.2735,15.304,314700.0
2012-04-16 10:05:00,20.09,20.11,20.08,20.08,428100.0,15.3116,15.3268,15.304,15.304,428100.0
2012-04-16 10:10:00,20.08,20.11,20.08,20.1,369600.0,15.304,15.3268,15.304,15.3192,369600.0
2012-04-16 10:15:00,20.1,20.1,20.07,20.08,302100.0,15.3192,15.3192,15.2964,15.304,302100.0
2012-04-16 10:20:00,20.08,20.08,20.05,20.06,298200.0,15.304,15.304,15.2811,15.2887,298200.0
2012-04-16 10:25:00,20.05,20.07,20.05,20.06,195900.0,15.2811,15.2964,15.2811,15.2887,195900.0
2012-04-16 10:30:00,20.06,20.1,20.05,20.09,262500.0,15.2887,15.3192,15.2811,15.3116,262500.0
2012-04-16 10:35:00,20.09,20.09,20.06,20.07,196800.0,15.3116,15.3116,15.2887,15.2964,196800.0
2012-04-16 10:40:00,20.07,20.1,20.07,20.09,148200.0,15.2964,15.3192,15.2964,15.3116,148200.0
2012-04-16 10:45:00,20.08,20.1,20.08,20.1,178500.0,15.304,15.3192,15.304,15.3192,178500.0
2012-04-16 10:50:00,20.1,20.11,20.09,20.11,262500.0,15.3192,15.3268,15.3116,15.3268,262500.0
2012-04-16 10:55:00,20.1,20.12,20.1,20.12,282000.0,15.3192,15.3345,15.3192,15.3345,282000.0
2012-04-16 11:00:00,20.12,20.13,20.12,20.12,522300.0,15.3345,15.3421,15.3345,15.3345,522300.0
2012-04-16 11:05:00,20.12,20.16,20.11,20.16,457800.0,15.3345,15.3649,15.3268,15.3649,457800.0
2012-04-16 11:10:00,20.16,20.19,20.16,20.18,209700.0,15.3649,15.3878,15.3649,15.3802,209700.0
2012-04-16 11:15:00,20.18,20.19,20.16,20.17,186300.0,15.3802,15.3878,15.3649,15.3726,186300.0
2012-04-16 11:20:00,20.17,20.19,20.17,20.18,87300.0,15.3726,15.3878,15.3726,15.3802,87300.0
2012-04-16 11:25:00,20.18,20.2,20.18,20.2,114300.0,15.3802,15.3954,15.3802,15.3954,114300.0
2012-04-16 11:30:00,20.2,20.2,20.15,20.15,162000.0,15.3954,15.3954,15.3573,15.3573,162000.0
2012-04-16 11:35:00,20.15,20.16,20.14,20.15,142800.0,15.3573,15.3649,15.3497,15.3573,142800.0
2012-04-16 11:40:00,20.15,20.17,20.15,20.16,108900.0,15.3573,15.3726,15.3573,15.3649,108900.0
2012-04-16 11:45:00,20.15,20.16,20.14,20.14,75300.0,15.3573,15.3649,15.3497,15.3497,75300.0
2012-04-16 11:50:00,20.14,20.15,20.13,20.13,84000.0,15.3497,15.3573,15.3421,15.3421,84000.0
2012-04-16 11:55:00,20.13,20.15,20.13,20.15,85500.0,15.3421,15.3573,15.3421,15.3573,85500.0
2012-04-16 12:00:00,20.15,20.17,20.14,20.17,109500.0,15.3573,15.3726,15.3497,15.3726,109500.0
2012-04-16 12:05:00,20.17,20.17,20.15,20.16,174300.0,15.3726,15.3726,15.3573,15.3649,174300.0
2012-04-16 12:10:00,20.16,20.19,20.16,20.18,276600.0,15.3649,15.3878,15.3649,15.3802,276600.0
2012-04-16 12:15:00,20.18,20.18,20.17,20.17,87300.0,15.3802,15.3802,15.3726,15.3726,87300.0
2012-04-16 12:20:00,20.17,20.17,20.15,20.16,111300.0,15.3726,15.3726,15.3573,15.3649,111300.0
2012-04-16 12:25:00,20.16,20.18,20.16,20.18,160500.0,15.3649,15.3802,15.3649,15.3802,160500.0
2012-04-16 12:30:00,20.17,20.19,20.17,20.18,153900.0,15.3726,15.3878,15.3726,15.3802,153900.0
2012-04-16 12:35:00,20.17,20.18,20.17,20.17,71400.0,15.3726,15.3802,15.3726,15.3726,71400.0
2012-04-16 12:40:00,20.17,20.17,20.16,20.17,112500.0,15.3726,15.3726,15.3649,15.3726,112500.0
2012-04-16 12:45:00,20.17,20.18,20.17,20.18,83700.0,15.3726,15.3802,15.3726,15.3802,83700.0
2012-04-16 12:50:00,20.18,20.18,20.17,20.18,116400.0,15.3802,15.3802,15.3726,15.3802,116400.0
2012-04-16 12:55:00,20.18,20.2,20.18,20.2,232200.0,15.3802,15.3954,15.3802,15.3954,232200.0
2012-04-16 13:00:00,20.2,20.22,20.2,20.22,168900.0,15.3954,15.4107,15.3954,15.4107,168900.0
2012-04-16 13:05:00,20.22,20.23,20.22,20.23,117000.0,15.4107,15.4183,15.4107,15.4183,117000.0
2012-04-16 13:10:00,20.22,20.22,20.21,20.21,173400.0,15.4107,15.4107,15.4031,15.4031,173400.0
2012-04-16 13:15:00,20.22,20.22,20.2,20.2,213000.0,15.4107,15.4107,15.3954,15.3954,213000.0
2012-04-16 13:20:00,20.2,20.21,20.19,20.19,87600.0,15.3954,15.4031,15.3878,15.3878,87600.0
2012-04-16 13:25:00,20.2,20.21,20.2,20.2,150600.0,15.3954,15.4031,15.3954,15.3954,150600.0
2012-04-16 13:30:00,20.2,20.22,20.19,20.22,136500.0,15.3954,15.4107,15.3878,15.4107,136500.0
2012-04-16 13:35:00,20.22,20.22,20.21,20.22,56700.0,15.4107,15.4107,15.4031,15.4107,56700.0
2012-04-16 13:40:00,20.22,20.26,20.22,20.25,226500.0,15.4107,15.4412,15.4107,15.4335,226500.0
2012-04-16 13:45:00,20.25,20.27,20.25,20.25,247200.0,15.4335,15.4488,15.4335,15.4335,247200.0
2012-04-16 13:50:00,20.25,20.26,20.25,20.26,174300.0,15.4335,15.4412,15.4335,15.4412,174300.0
2012-04-16 13:55:00,20.26,20.27,20.25,20.25,214200.0,15.4412,15.4488,15.4335,15.4335,214200.0
2012-04-16 14:00:00,20.25,20.25,20.24,20.24,109800.0,15.4335,15.4335,15.4259,15.4259,109800.0
2012-04-16 14:05:00,20.24,20.24,20.23,20.24,113700.0,15.4259,15.4259,15.4183,15.4259,113700.0
2012-04-16 14:10:00,20.24,20.26,20.24,20.25,119400.0,15.4259,15.4412,15.4259,15.4335,119400.0
2012-04-16 14:15:00,20.25,20.26,20.25,20.26,104100.0,15.4335,15.4412,15.4335,15.4412,104100.0
2012-04-16 14:20:00,20.26,20.27,20.26,20.27,286200.0,15.4412,15.4488,15.4412,15.4488,286200.0
2012-04-16 14:25:00,20.26,20.27,20.26,20.26,155400.0,15.4412,15.4488,15.4412,15.4412,155400.0
2012-04-16 14:30:00,20.26,20.27,20.25,20.25,333600.0,15.4412,15.4488,15.4335,15.4335,333600.0
2012-04-16 14:35:00,20.25,20.25,20.23,20.24,193800.0,15.4335,15.4335,15.4183,15.4259,193800.0
2012-04-16 14:40:00,20.24,20.25,20.23,20.24,146400.0,15.4259,15.4335,15.4183,15.4259,146400.0
2012-04-16 14:45:00,20.24,20.25,20.23,20.25,173700.0,15.4259,15.4335,15.4183,15.4335,173700.0
2012-04-16 14:50:00,20.25,20.27,20.24,20.24,261900.0,15.4335,15.4488,15.4259,15.4259,261900.0
2012-04-16 14:55:00,20.24,20.24,20.23,20.24,200100.0,15.4259,15.4259,15.4183,15.4259,200100.0
2012-04-16 15:00:00,20.24,20.24,20.21,20.21,367800.0,15.4259,15.4259,15.4031,15.4031,367800.0
2012-04-16 15:05:00,20.22,20.23,20.21,20.23,204000.0,15.4107,15.4183,15.4031,15.4183,204000.0
2012-04-16 15:10:00,20.23,20.24,20.23,20.24,178800.0,15.4183,15.4259,15.4183,15.4259,178800.0
2012-04-16 15:15:00,20.24,20.24,20.23,20.23,144000.0,15.4259,15.4259,15.4183,15.4183,144000.0
2012-04-16 15:20:00,20.23,20.23,20.22,20.22,309000.0,15.4183,15.4183,15.4107,15.4107,309000.0
2012-04-16 15:25:00,20.22,20.22,20.21,20.22,276900.0,15.4107,15.4107,15.4031,15.4107,276900.0
2012-04-16 15:30:00,20.22,20.22,20.2,20.2,229800.0,15.4107,15.4107,15.3954,15.3954,229800.0
2012-04-16 15:35:00,20.2,20.22,20.2,20.21,400500.0,15.3954,15.4107,15.3954,15.4031,400500.0
2012-04-16 15:40:00,20.21,20.23,20.21,20.23,393000.0,15.4031,15.4183,15.4031,15.4183,393000.0
2012-04-16 15:45:00,20.23,20.24,20.22,20.22,545100.0,15.4183,15.4259,15.4107,15.4107,545100.0
2012-04-16 15:50:00,20.22,20.22,20.2,20.21,330000.0,15.4107,15.4107,15.3954,15.4031,330000.0
2012-04-16 15:55:00,20.2,20.22,20.19,20.19,1245000.0,15.3954,15.4107,15.3878,15.3878,1245000.0
2012-04-17 09:30:00,20.37,20.5,20.36,20.49,1659300.0,15.525,15.6241,15.5174,15.6165,1659300.0
2012-04-17 09:35:00,20.49,20.57,20.49,20.54,1099800.0,15.6165,15.6774,15.6165,15.6546,1099800.0
2012-04-17 09:40:00,20.53,20.6,20.53,20.6,902400.0,15.6469,15.7003,15.6469,15.7003,902400.0
2012-04-17 09:45:00,20.6,20.61,20.55,20.58,1236900.0,15.7003,15.7079,15.6622,15.685,1236900.0
2012-04-17 09:50:00,20.58,20.58,20.55,20.58,858600.0,15.685,15.685,15.6622,15.685,858600.0
2012-04-17 09:55:00,20.58,20.61,20.56,20.59,1174800.0,15.685,15.7079,15.6698,15.6927,1174800.0
2012-04-17 10:00:00,20.59,20.59,20.52,20.52,584100.0,15.6927,15.6927,15.6393,15.6393,584100.0
2012-04-17 10:05:00,20.52,20.54,20.52,20.53,386100.0,15.6393,15.6546,15.6393,15.6469,386100.0
2012-04-17 10:10:00,20.53,20.55,20.51,20.54,498000.0,15.6469,15.6622,15.6317,15.6546,498000.0
2012-04-17 10:15:00,20.54,20.56,20.53,20.56,472500.0,15.6546,15.6698,15.6469,15.6698,472500.0
2012-04-17 10:20:00,20.56,20.56,20.55,20.55,378300.0,15.6698,15.6698,15.6622,15.6622,378300.0
2012-04-17 10:25:00,20.55,20.57,20.55,20.57,267600.0,15.6622,15.6774,15.6622,15.6774,267600.0
2012-04-17 10:30:00,20.57,20.57,20.56,20.56,266100.0,15.6774,15.6774,15.6698,15.6698,266100.0
2012-04-17 10:35:00,20.56,20.57,20.55,20.56,644400.0,15.6698,15.6774,15.6622,15.6698,644400.0
2012-04-17 10:40:00,20.56,20.57,20.56,20.56,297300.0,15.6698,15.6774,15.6698,15.6698,297300.0
2012-04-17 10:45:00,20.56,20.58,20.56,20.56,450300.0,15.6698,15.685,15.6698,15.6698,450300.0
2012-04-17 10:50:00,20.56,20.59,20.56,20.58,718800.0,15.6698,15.6927,15.6698,15.685,718800.0
2012-04-17 10:55:00,20.59,20.61,20.58,20.6,468000.0,15.6927,15.7079,15.685,15.7003,468000.0
2012-04-17 11:00:00,20.6,20.62,20.6,20.61,355800.0,15.7003,15.7155,15.7003,15.7079,355800.0
2012-04-17 11:05:00,20.61,20.62,20.61,20.62,177000.0,15.7079,15.7155,15.7079,15.7155,177000.0
2012-04-17 11:10:00,20.62,20.63,20.62,20.63,197400.0,15.7155,15.7232,15.7155,15.7232,197400.0
2012-04-17 11:15:00,20.63,20.63,20.61,20.61,274800.0,15.7232,15.7232,15.7079,15.7079,274800.0
2012-04-17 11:20:00,20.61,20.62,20.61,20.62,253800.0,15.7079,15.7155,15.7079,15.7155,253800.0
2012-04-17 11:25:00,20.62,20.62,20.61,20.62,121800.0,15.7155,15.7155,15.7079,15.7155,121800.0
2012-04-17 11:30:00,20.61,20.62,20.6,20.6,307500.0,15.7079,15.7155,15.7003,15.7003,307500.0
2012-04-17 11:35:00,20.6,20.61,20.59,20.61,300900.0,15.7003,15.7079,15.6927,15.7079,300900.0
2012-04-17 11:40:00,20.61,20.62,20.6,20.62,144600.0,15.7079,15.7155,15.7003,15.7155,144600.0
2012-04-17 11:45:00,20.62,20.62,20.59,20.59,255600.0,15.7155,15.7155,15.6927,15.6927,255600.0
2012-04-17 11:50:00,20.59,20.6,20.56,20.56,343200.0,15.6927,15.7003,15.6698,15.6698,343200.0
2012-04-17 11:55:00,20.56,20.56,20.55,20.56,188100.0,15.6698,15.6698,15.6622,15.6698,188100.0
2012-04-17 12:00:00,20.56,20.58,20.56,20.58,149100.0,15.6698,15.685,15.6698,15.685,149100.0
2012-04-17 12:05:00,20.58,20.59,20.58,20.59,112500.0,15.685,15.6927,15.685,15.6927,112500.0
2012-04-17 12:10:00,20.59,20.59,20.58,20.58,135600.0,15.6927,15.6927,15.685,15.685,135600.0
2012-04-17 12:15:00,20.58,20.6,20.58,20.6,169500.0,15.685,15.7003,15.685,15.7003,169500.0
2012-04-17 12:20:00,20.6,20.61,20.6,20.61,118200.0,15.7003,15.7079,15.7003,15.7079,118200.0
2012-04-17 12:25:00,20.61,20.61,20.59,20.6,242700.0,15.7079,15.7079,15.6927,15.7003,242700.0
2012-04-17 12:30:00,20.59,20.6,20.58,20.59,198300.0,15.6927,15.7003,15.685,15.6927,198300.0
2012-04-17 12:35:00,20.59,20.6,20.59,20.6,96600.0,15.6927,15.7003,15.6927,15.7003,96600.0
2012-04-17 12:40:00,20.6,20.6,20.59,20.59,77100.0,15.7003,15.7003,15.6927,15.6927,77100.0
2012-04-17 12:45:00,20.6,20.6,20.59,20.59,50700.0,15.7003,15.7003,15.6927,15.6927,50700.0
2012-04-17 12:50:00,20.59,20.61,20.59,20.6,245700.0,15.6927,15.7079,15.6927,15.7003,245700.0
2012-04-17 12:55:00,20.6,20.6,20.6,20.6,50100.0,15.7003,15.7003,15.7003,15.7003,50100.0
2012-04-17 13:00:00,20.6,20.6,20.59,20.6,244800.0,15.7003,15.7003,15.6927,15.7003,244800.0
2012-04-17 13:05:00,20.6,20.6,20.57,20.57,164400.0,15.7003,15.7003,15.6774,15.6774,164400.0
2012-04-17 13:10:00,20.57,20.59,20.57,20.59,222900.0,15.6774,15.6927,15.6774,15.6927,222900.0
2012-04-17 13:15:00,20.59,20.6,20.58,20.58,157800.0,15.6927,15.7003,15.685,15.685,157800.0
2012-04-17 13:20:00,20.58,20.59,20.58,20.59,117300.0,15.685,15.6927,15.685,15.6927,117300.0
2012-04-17 13:25:00,20.59,20.59,20.58,20.59,134400.0,15.6927,15.6927,15.685,15.6927,134400.0
2012-04-17 13:30:00,20.59,20.61,20.59,20.59,345900.0,15.6927,15.7079,15.6927,15.6927,345900.0
2012-04-17 13:35:00,20.59,20.6,20.58,20.58,175500.0,15.6927,15.7003,15.685,15.685,175500.0
2012-04-17 13:40:00,20.58,20.59,20.58,20.58,129300.0,15.685,15.6927,15.685,15.685,129300.0
2012-04-17 13:45:00,20.58,20.58,20.57,20.58,147600.0,15.685,15.685,15.6774,15.685,147600.0
2012-04-17 13:50:00,20.58,20.59,20.57,20.58,194700.0,15.685,15.6927,15.6774,15.685,194700.0
2012-04-17 13:55:00,20.58,20.58,20.58,20.58,78600.0,15.685,15.685,15.685,15.685,78600.0
2012-04-17 14:00:00,20.58,20.58,20.57,20.57,176400.0,15.685,15.685,15.6774,15.6774,176400.0
2012-04-17 14:05:00,20.57,20.59,20.57,20.58,257100.0,15.6774,15.6927,15.6774,15.685,257100.0
2012-04-17 14:10:00,20.58,20.58,20.57,20.57,276600.0,15.685,15.685,15.6774,15.6774,276600.0
2012-04-17 14:15:00,20.57,20.58,20.56,20.57,307800.0,15.6774,15.685,15.6698,15.6774,307800.0
2012-04-17 14:20:00,20.57,20.58,20.56,20.58,222000.0,15.6774,15.685,15.6698,15.685,222000.0
2012-04-17 14:25:00,20.58,20.59,20.58,20.59,226800.0,15.685,15.6927,15.685,15.6927,226800.0
2012-04-17 14:30:00,20.58,20.6,20.58,20.58,288600.0,15.685,15.7003,15.685,15.685,288600.0
2012-04-17 14:35:00,20.58,20.58,20.57,20.57,148800.0,15.685,15.685,15.6774,15.6774,148800.0
2012-04-17 14:40:00,20.57,20.59,20.57,20.59,416700.0,15.6774,15.6927,15.6774,15.6927,416700.0
2012-04-17 14:45:00,20.59,20.59,20.58,20.59,216600.0,15.6927,15.6927,15.685,15.6927,216600.0
2012-04-17 14:50:00,20.59,20.59,20.58,20.59,249600.0,15.6927,15.6927,15.685,15.6927,249600.0
2012-04-17 14:55:00,20.59,20.59,20.58,20.59,235800.0,15.6927,15.6927,15.685,15.6927,235800.0
2012-04-17 15:00:00,20.59,20.6,20.58,20.6,340200.0,15.6927,15.7003,15.685,15.7003,340200.0
2012-04-17 15:05:00,20.6,20.61,20.6,20.61,215100.0,15.7003,15.7079,15.7003,15.7079,215100.0
2012-04-17 15:10:00,20.61,20.62,20.61,20.62,316200.0,15.7079,15.7155,15.7079,15.7155,316200.0
2012-04-17 15:15:00,20.62,20.63,20.62,20.62,225900.0,15.7155,15.7232,15.7155,15.7155,225900.0
2012-04-17 15:20:00,20.62,20.63,20.61,20.61,411300.0,15.7155,15.7232,15.7079,15.7079,411300.0
2012-04-17 15:25:00,20.62,20.64,20.61,20.63,315300.0,15.7155,15.7308,15.7079,15.7232,315300.0
2012-04-17 15:30:00,20.63,20.63,20.61,20.62,285900.0,15.7232,15.7232,15.7079,15.7155,285900.0
2012-04-17 15:35:00,20.62,20.63,20.6,20.6,1007700.0,15.7155,15.7232,15.7003,15.7003,1007700.0
2012-04-17 15:40:00,20.6,20.62,20.59,20.62,504300.0,15.7003,15.7155,15.6927,15.7155,504300.0
2012-04-17 15:45:00,20.62,20.65,20.62,20.63,1028100.0,15.7155,15.7384,15.7155,15.7232,1028100.0
2012-04-17 15:50:00,20.63,20.65,20.63,20.64,987000.0,15.7232,15.7384,15.7232,15.7308,987000.0
2012-04-17 15:55:00,20.63,20.65,20.62,20.62,1565700.0,15.7232,15.7384,15.7155,15.7155,1565700.0
2012-04-18 09:30:00,20.52,20.65,20.52,20.65,1174500.0,15.6393,15.7384,15.6393,15.7384,1174500.0
2012-04-18 09:35:00,20.65,20.75,20.64,20.74,1612500.0,15.7384,15.8146,15.7308,15.807,1612500.0
2012-04-18 09:40:00,20.74,20.75,20.63,20.67,837300.0,15.807,15.8146,15.7232,15.7536,837300.0
2012-04-18 09:45:00,20.67,20.69,20.66,20.68,689700.0,15.7536,15.7689,15.746,15.7613,689700.0
2012-04-18 09:50:00,20.68,20.68,20.63,20.63,512700.0,15.7613,15.7613,15.7232,15.7232,512700.0
2012-04-18 09:55:00,20.63,20.64,20.62,20.63,372000.0,15.7232,15.7308,15.7155,15.7232,372000.0
2012-04-18 10:00:00,20.64,20.67,20.63,20.66,357600.0,15.7308,15.7536,15.7232,15.746,357600.0
2012-04-18 10:05:00,20.66,20.67,20.65,20.66,387300.0,15.746,15.7536,15.7384,15.746,387300.0
2012-04-18 10:10:00,20.66,20.68,20.66,20.68,340800.0,15.746,15.7613,15.746,15.7613,340800.0
2012-04-18 10:15:00,20.68,20.68,20.67,20.67,262200.0,15.7613,15.7613,15.7536,15.7536,262200.0
2012-04-18 10:20:00,20.67,20.68,20.67,20.67,250800.0,15.7536,15.7613,15.7536,15.7536,250800.0
2012-04-18 10:25:00,20.67,20.67,20.65,20.66,278100.0,15.7536,15.7536,15.7384,15.746,278100.0
2012-04-18 10:30:00,20.66,20.68,20.65,20.68,287100.0,15.746,15.7613,15.7384,15.7613,287100.0
2012-04-18 10:35:00,20.68,20.68,20.67,20.68,180600.0,15.7613,15.7613,15.7536,15.7613,180600.0
2012-04-18 10:40:00,20.68,20.68,20.67,20.68,97500.0,15.7613,15.7613,15.7536,15.7613,97500.0
2012-04-18 10:45:00,20.68,20.7,20.68,20.69,539100.0,15.7613,15.7765,15.7613,15.7689,539100.0
2012-04-18 10:50:00,20.69,20.69,20.66,20.66,184500.0,15.7689,15.7689,15.746,15.746,184500.0
2012-04-18 10:55:00,20.67,20.67,20.66,20.66,129900.0,15.7536,15.7536,15.746,15.746,129900.0
2012-04-18 11:00:00,20.66,20.67,20.66,20.67,172800.0,15.746,15.7536,15.746,15.7536,172800.0
2012-04-18 11:05:00,20.67,20.67,20.65,20.66,275400.0,15.7536,15.7536,15.7384,15.746,275400.0
2012-04-18 11:10:00,20.66,20.66,20.65,20.65,150000.0,15.746,15.746,15.7384,15.7384,150000.0
2012-04-18 11:15:00,20.65,20.65,20.63,20.63,230700.0,15.7384,15.7384,15.7232,15.7232,230700.0
2012-04-18 11:20:00,20.63,20.64,20.63,20.64,109800.0,15.7232,15.7308,15.7232,15.7308,109800.0
2012-04-18 11:25:00,20.64,20.65,20.64,20.64,486900.0,15.7308,15.7384,15.7308,15.7308,486900.0
2012-04-18 11:30:00,20.64,20.64,20.64,20.64,139500.0,15.7308,15.7308,15.7308,15.7308,139500.0
2012-04-18 11:35:00,20.64,20.64,20.63,20.64,79200.0,15.7308,15.7308,15.7232,15.7308,79200.0
2012-04-18 11:40:00,20.64,20.64,20.63,20.64,123300.0,15.7308,15.7308,15.7232,15.7308,123300.0
2012-04-18 11:45:00,20.64,20.65,20.63,20.65,134400.0,15.7308,15.7384,15.7232,15.7384,134400.0
2012-04-18 11:50:00,20.65,20.66,20.64,20.66,198900.0,15.7384,15.746,15.7308,15.746,198900.0
2012-04-18 11:55:00,20.66,20.68,20.66,20.68,173700.0,15.746,15.7613,15.746,15.7613,173700.0
2012-04-18 12:00:00,20.68,20.68,20.67,20.68,223200.0,15.7613,15.7613,15.7536,15.7613,223200.0
2012-04-18 12:05:00,20.68,20.69,20.68,20.69,87000.0,15.7613,15.7689,15.7613,15.7689,87000.0
2012-04-18 12:10:00,20.69,20.7,20.69,20.69,116100.0,15.7689,15.7765,15.7689,15.7689,116100.0
2012-04-18 12:15:00,20.69,20.7,20.69,20.69,149700.0,15.7689,15.7765,15.7689,15.7689,149700.0
2012-04-18 12:20:00,20.69,20.7,20.69,20.69,84000.0,15.7689,15.7765,15.7689,15.7689,84000.0
2012-04-18 12:25:00,20.69,20.69,20.69,20.69,39300.0,15.7689,15.7689,15.7689,15.7689,39300.0
2012-04-18 12:30:00,20.69,20.69,20.69,20.69,69000.0,15.7689,15.7689,15.7689,15.7689,69000.0
2012-04-18 12:35:00,20.69,20.7,20.69,20.69,105000.0,15.7689,15.7765,15.7689,15.7689,105000.0
2012-04-18 12:40:00,20.69,20.71,20.69,20.7,434100.0,15.7689,15.7841,15.7689,15.7765,434100.0
2012-04-18 12:45:00,20.7,20.7,20.67,20.67,201600.0,15.7765,15.7765,15.7536,15.7536,201600.0
2012-04-18 12:50:00,20.67,20.68,20.67,20.67,73800.0,15.7536,15.7613,15.7536,15.7536,73800.0
2012-04-18 12:55:00,20.67,20.68,20.67,20.68,150300.0,15.7536,15.7613,15.7536,15.7613,150300.0
2012-04-18 13:00:00,20.68,20.68,20.67,20.67,76200.0,15.7613,15.7613,15.7536,15.7536,76200.0
2012-04-18 13:05:00,20.67,20.68,20.67,20.67,159300.0,15.7536,15.7613,15.7536,15.7536,159300.0
2012-04-18 13:10:00,20.68,20.68,20.67,20.67,106800.0,15.7613,15.7613,15.7536,15.7536,106800.0
2012-04-18 13:15:00,20.67,20.68,20.67,20.67,103200.0,15.7536,15.7613,15.7536,15.7536,103200.0
2012-04-18 13:20:00,20.67,20.67,20.67,20.67,66300.0,15.7536,15.7536,15.7536,15.7536,66300.0
2012-04-18 13:25:00,20.67,20.67,20.66,20.66,116400.0,15.7536,15.7536,15.746,15.746,116400.0
2012-04-18 13:30:00,20.66,20.68,20.66,20.68,155100.0,15.746,15.7613,15.746,15.7613,155100.0
2012-04-18 13:35:00,20.68,20.7,20.68,20.69,178800.0,15.7613,15.7765,15.7613,15.7689,178800.0
2012-04-18 13:40:00,20.69,20.7,20.68,20.69,157500.0,15.7689,15.7765,15.7613,15.7689,157500.0
2012-04-18 13:45:00,20.69,20.69,20.68,20.68,160500.0,15.7689,15.7689,15.7613,15.7613,160500.0
2012-04-18 13:50:00,20.68,20.69,20.67,20.67,1449300.0,15.7613,15.7689,15.7536,15.7536,1449300.0
2012-04-18 13:55:00,20.67,20.67,20.65,20.65,214500.0,15.7536,15.7536,15.7384,15.7384,214500.0
2012-04-18 14:00:00,20.65,20.66,20.65,20.66,96900.0,15.7384,15.746,15.7384,15.746,96900.0
2012-04-18 14:05:00,20.66,20.67,20.66,20.66,500400.0,15.746,15.7536,15.746,15.746,500400.0
2012-04-18 14:10:00,20.66,20.67,20.66,20.67,362100.0,15.746,15.7536,15.746,15.7536,362100.0
2012-04-18 14:15:00,20.67,20.68,20.67,20.68,297900.0,15.7536,15.7613,15.7536,15.7613,297900.0
2012-04-18 14:20:00,20.68,20.7,20.67,20.69,259800.0,15.7613,15.7765,15.7536,15.7689,259800.0
2012-04-18 14:25:00,20.69,20.7,20.69,20.7,175500.0,15.7689,15.7765,15.7689,15.7765,175500.0
2012-04-18 14:30:00,20.7,20.71,20.7,20.7,129300.0,15.7765,15.7841,15.7765,15.7765,129300.0
2012-04-18 14:35:00,20.7,20.72,20.7,20.71,82500.0,15.7765,15.7917,15.7765,15.7841,82500.0
2012-04-18 14:40:00,20.71,20.72,20.71,20.72,159900.0,15.7841,15.7917,15.7841,15.7917,159900.0
2012-04-18 14:45:00,20.72,20.72,20.71,20.72,115800.0,15.7917,15.7917,15.7841,15.7917,115800.0
2012-04-18 14:50:00,20.72,20.73,20.72,20.73,93600.0,15.7917,15.7994,15.7917,15.7994,93600.0
2012-04-18 14:55:00,20.73,20.73,20.72,20.72,98400.0,15.7994,15.7994,15.7917,15.7917,98400.0
2012-04-18 15:00:00,20.72,20.73,20.72,20.73,267600.0,15.7917,15.7994,15.7917,15.7994,267600.0
2012-04-18 15:05:00,20.73,20.73,20.71,20.71,153600.0,15.7994,15.7994,15.7841,15.7841,153600.0
2012-04-18 15:10:00,20.71,20.72,20.7,20.71,175200.0,15.7841,15.7917,15.7765,15.7841,175200.0
2012-04-18 15:15:00,20.71,20.71,20.7,20.71,120300.0,15.7841,15.7841,15.7765,15.7841,120300.0
2012-04-18 15:20:00,20.7,20.71,20.7,20.7,108000.0,15.7765,15.7841,15.7765,15.7765,108000.0
2012-04-18 15:25:00,20.7,20.7,20.67,20.68,343500.0,15.7765,15.7765,15.7536,15.7613,343500.0
2012-04-18 15:30:00,20.68,20.69,20.67,20.68,360900.0,15.7613,15.7689,15.7536,15.7613,360900.0
2012-04-18 15:35:00,20.67,20.68,20.67,20.68,299700.0,15.7536,15.7613,15.7536,15.7613,299700.0
2012-04-18 15:40:00,20.68,20.69,20.67,20.69,311700.0,15.7613,15.7689,15.7536,15.7689,311700.0
2012-04-18 15:45:00,20.69,20.7,20.68,20.69,588300.0,15.7689,15.7765,15.7613,15.7689,588300.0
2012-04-18 15:50:00,20.69,20.69,20.68,20.68,434100.0,15.7689,15.7689,15.7613,15.7613,434100.0
2012-04-18 15:55:00,20.68,20.69,20.68,20.68,804300.0,15.7613,15.7689,15.7613,15.7613,804300.0
2012-04-19 09:30:00,20.65,20.67,20.62,20.62,434400.0,15.7384,15.7536,15.7155,15.7155,434400.0
2012-04-19 09:35:00,20.62,20.63,20.58,20.61,465600.0,15.7155,15.7232,15.685,15.7079,465600.0
2012-04-19 09:40:00,20.6,20.61,20.58,20.59,196800.0,15.7003,15.7079,15.685,15.6927,196800.0
2012-04-19 09:45:00,20.6,20.61,20.6,20.61,237000.0,15.7003,15.7079,15.7003,15.7079,237000.0
2012-04-19 09:50:00,20.61,20.64,20.59,20.64,515700.0,15.7079,15.7308,15.6927,15.7308,515700.0
2012-04-19 09:55:00,20.63,20.64,20.61,20.63,307800.0,15.7232,15.7308,15.7079,15.7232,307800.0
2012-04-19 10:00:00,20.63,20.64,20.59,20.59,435000.0,15.7232,15.7308,15.6927,15.6927,435000.0
2012-04-19 10:05:00,20.59,20.61,20.58,20.6,321300.0,15.6927,15.7079,15.685,15.7003,321300.0
2012-04-19 10:10:00,20.6,20.62,20.6,20.61,334800.0,15.7003,15.7155,15.7003,15.7079,334800.0
2012-04-19 10:15:00,20.61,20.63,20.6,20.62,241800.0,15.7079,15.7232,15.7003,15.7155,241800.0
2012-04-19 10:20:00,20.62,20.63,20.61,20.61,315900.0,15.7155,15.7232,15.7079,15.7079,315900.0
2012-04-19 10:25:00,20.61,20.62,20.61,20.62,160800.0,15.7079,15.7155,15.7079,15.7155,160800.0
2012-04-19 10:30:00,20.62,20.62,20.61,20.62,309600.0,15.7155,15.7155,15.7079,15.7155,309600.0
2012-04-19 10:35:00,20.61,20.65,20.61,20.63,282900.0,15.7079,15.7384,15.7079,15.7232,282900.0
2012-04-19 10:40:00,20.63,20.67,20.63,20.66,340500.0,15.7232,15.7536,15.7232,15.746,340500.0
2012-04-19 10:45:00,20.66,20.67,20.63,20.64,358800.0,15.746,15.7536,15.7232,15.7308,358800.0
2012-04-19 10:50:00,20.64,20.66,20.64,20.66,120600.0,15.7308,15.746,15.7308,15.746,120600.0
2012-04-19 10:55:00,20.66,20.66,20.65,20.66,115800.0,15.746,15.746,15.7384,15.746,115800.0
2012-04-19 11:00:00,20.67,20.67,20.65,20.67,117900.0,15.7536,15.7536,15.7384,15.7536,117900.0
2012-04-19 11:05:00,20.67,20.68,20.67,20.67,136500.0,15.7536,15.7613,15.7536,15.7536,136500.0
2012-04-19 11:10:00,20.68,20.68,20.67,20.67,108600.0,15.7613,15.7613,15.7536,15.7536,108600.0
2012-04-19 11:15:00,20.67,20.68,20.64,20.64,449400.0,15.7536,15.7613,15.7308,15.7308,449400.0
2012-04-19 11:20:00,20.64,20.66,20.64,20.65,154200.0,15.7308,15.746,15.7308,15.7384,154200.0
2012-04-19 11:25:00,20.65,20.65,20.64,20.65,97500.0,15.7384,15.7384,15.7308,15.7384,97500.0
2012-04-19 11:30:00,20.65,20.65,20.64,20.64,137700.0,15.7384,15.7384,15.7308,15.7308,137700.0
2012-04-19 11:35:00,20.64,20.65,20.63,20.65,79800.0,15.7308,15.7384,15.7232,15.7384,79800.0
2012-04-19 11:40:00,20.65,20.67,20.65,20.66,129300.0,15.7384,15.7536,15.7384,15.746,129300.0
2012-04-19 11:45:00,20.66,20.67,20.66,20.66,74700.0,15.746,15.7536,15.746,15.746,74700.0
2012-04-19 11:50:00,20.67,20.67,20.66,20.66,128700.0,15.7536,15.7536,15.746,15.746,128700.0
2012-04-19 11:55:00,20.66,20.67,20.65,20.66,85200.0,15.746,15.7536,15.7384,15.746,85200.0
2012-04-19 12:00:00,20.66,20.66,20.63,20.63,124800.0,15.746,15.746,15.7232,15.7232,124800.0
2012-04-19 12:05:00,20.63,20.63,20.61,20.62,139200.0,15.7232,15.7232,15.7079,15.7155,139200.0
2012-04-19 12:10:00,20.61,20.62,20.61,20.62,114600.0,15.7079,15.7155,15.7079,15.7155,114600.0
2012-04-19 12:15:00,20.62,20.62,20.6,20.6,146100.0,15.7155,15.7155,15.7003,15.7003,146100.0
2012-04-19 12:20:00,20.6,20.61,20.6,20.61,65100.0,15.7003,15.7079,15.7003,15.7079,65100.0
2012-04-19 12:25:00,20.61,20.61,20.6,20.61,66600.0,15.7079,15.7079,15.7003,15.7079,66600.0
2012-04-19 12:30:00,20.61,20.61,20.6,20.61,79500.0,15.7079,15.7079,15.7003,15.7079,79500.0
2012-04-19 12:35:00,20.61,20.61,20.6,20.61,139800.0,15.7079,15.7079,15.7003,15.7079,139800.0
2012-04-19 12:40:00,20.61,20.62,20.6,20.61,147900.0,15.7079,15.7155,15.7003,15.7079,147900.0
2012-04-19 12:45:00,20.61,20.63,20.6,20.63,210300.0,15.7079,15.7232,15.7003,15.7232,210300.0
2012-04-19 12:50:00,20.63,20.64,20.63,20.63,72900.0,15.7232,15.7308,15.7232,15.7232,72900.0
2012-04-19 12:55:00,20.63,20.64,20.63,20.63,120000.0,15.7232,15.7308,15.7232,15.7232,120000.0
2012-04-19 13:00:00,20.64,20.64,20.63,20.64,150000.0,15.7308,15.7308,15.7232,15.7308,150000.0
2012-04-19 13:05:00,20.64,20.64,20.63,20.64,90300.0,15.7308,15.7308,15.7232,15.7308,90300.0
2012-04-19 13:10:00,20.63,20.64,20.61,20.61,160200.0,15.7232,15.7308,15.7079,15.7079,160200.0
2012-04-19 13:15:00,20.61,20.64,20.61,20.64,108600.0,15.7079,15.7308,15.7079,15.7308,108600.0
2012-04-19 13:20:00,20.63,20.64,20.59,20.6,321300.0,15.7232,15.7308,15.6927,15.7003,321300.0
2012-04-19 13:25:00,20.6,20.6,20.59,20.6,83700.0,15.7003,15.7003,15.6927,15.7003,83700.0
2012-04-19 13:30:00,20.6,20.62,20.6,20.62,183600.0,15.7003,15.7155,15.7003,15.7155,183600.0
2012-04-19 13:35:00,20.61,20.62,20.6,20.6,92700.0,15.7079,15.7155,15.7003,15.7003,92700.0
2012-04-19 13:40:00,20.6,20.6,20.59,20.59,90000.0,15.7003,15.7003,15.6927,15.6927,90000.0
2012-04-19 13:45:00,20.59,20.6,20.59,20.6,99600.0,15.6927,15.7003,15.6927,15.7003,99600.0
2012-04-19 13:50:00,20.6,20.61,20.59,20.59,114300.0,15.7003,15.7079,15.6927,15.6927,114300.0
2012-04-19 13:55:00,20.59,20.6,20.59,20.59,111300.0,15.6927,15.7003,15.6927,15.6927,111300.0
2012-04-19 14:00:00,20.59,20.6,20.58,20.6,127800.0,15.6927,15.7003,15.685,15.7003,127800.0
2012-04-19 14:05:00,20.59,20.6,20.57,20.57,113700.0,15.6927,15.7003,15.6774,15.6774,113700.0
2012-04-19 14:10:00,20.58,20.59,20.58,20.58,133200.0,15.685,15.6927,15.685,15.685,133200.0
2012-04-19 14:15:00,20.58,20.58,20.57,20.58,115500.0,15.685,15.685,15.6774,15.685,115500.0
2012-04-19 14:20:00,20.58,20.59,20.56,20.57,152100.0,15.685,15.6927,15.6698,15.6774,152100.0
2012-04-19 14:25:00,20.57,20.58,20.56,20.57,93600.0,15.6774,15.685,15.6698,15.6774,93600.0
2012-04-19 14:30:00,20.57,20.57,20.54,20.55,244500.0,15.6774,15.6774,15.6546,15.6622,244500.0
2012-04-19 14:35:00,20.55,20.55,20.51,20.53,406800.0,15.6622,15.6622,15.6317,15.6469,406800.0
2012-04-19 14:40:00,20.53,20.54,20.52,20.52,185100.0,15.6469,15.6546,15.6393,15.6393,185100.0
2012-04-19 14:45:00,20.52,20.52,20.5,20.52,171300.0,15.6393,15.6393,15.6241,15.6393,171300.0
2012-04-19 14:50:00,20.52,20.52,20.51,20.52,71700.0,15.6393,15.6393,15.6317,15.6393,71700.0
2012-04-19 14:55:00,20.52,20.52,20.51,20.52,228000.0,15.6393,15.6393,15.6317,15.6393,228000.0
2012-04-19 15:00:00,20.52,20.52,20.5,20.51,320100.0,15.6393,15.6393,15.6241,15.6317,320100.0
2012-04-19 15:05:00,20.51,20.51,20.49,20.51,337500.0,15.6317,15.6317,15.6165,15.6317,337500.0
2012-04-19 15:10:00,20.51,20.52,20.49,20.5,228300.0,15.6317,15.6393,15.6165,15.6241,228300.0
2012-04-19 15:15:00,20.51,20.51,20.49,20.5,184200.0,15.6317,15.6317,15.6165,15.6241,184200.0
2012-04-19 15:20:00,20.5,20.53,20.5,20.52,264900.0,15.6241,15.6469,15.6241,15.6393,264900.0
2012-04-19 15:25:00,20.52,20.54,20.52,20.53,353400.0,15.6393,15.6546,15.6393,15.6469,353400.0
2012-04-19 15:30:00,20.53,20.57,20.53,20.57,584700.0,15.6469,15.6774,15.6469,15.6774,584700.0
2012-04-19 15:35:00,20.57,20.6,20.57,20.59,456000.0,15.6774,15.7003,15.6774,15.6927,456000.0
2012-04-19 15:40:00,20.59,20.59,20.56,20.58,532800.0,15.6927,15.6927,15.6698,15.685,532800.0
2012-04-19 15:45:00,20.58,20.6,20.57,20.58,533400.0,15.685,15.7003,15.6774,15.685,533400.0
2012-04-19 15:50:00,20.58,20.59,20.55,20.57,535200.0,15.685,15.6927,15.6622,15.6774,535200.0
2012-04-19 15:55:00,20.57,20.58,20.56,20.58,798300.0,15.6774,15.685,15.6698,15.685,798300.0
2012-04-20 09:30:00,20.57,20.6,20.55,20.57,4274700.0,15.6774,15.7003,15.6622,15.6774,4274700.0
2012-04-20 09:35:00,20.59,20.63,20.59,20.6,235200.0,15.6927,15.7232,15.6927,15.7003,235200.0
2012-04-20 09:40:00,20.61,20.62,20.57,20.59,285900.0,15.7079,15.7155,15.6774,15.6927,285900.0
2012-04-20 09:45:00,20.59,20.64,20.59,20.64,274500.0,15.6927,15.7308,15.6927,15.7308,274500.0
2012-04-20 09:50:00,20.64,20.66,20.63,20.66,176700.0,15.7308,15.746,15.7232,15.746,176700.0
2012-04-20 09:55:00,20.66,20.66,20.62,20.66,191700.0,15.746,15.746,15.7155,15.746,191700.0
2012-04-20 10:00:00,20.65,20.65,20.62,20.63,249000.0,15.7384,15.7384,15.7155,15.7232,249000.0
2012-04-20 10:05:00,20.63,20.63,20.61,20.61,222000.0,15.7232,15.7232,15.7079,15.7079,222000.0
2012-04-20 10:10:00,20.61,20.64,20.61,20.63,257400.0,15.7079,15.7308,15.7079,15.7232,257400.0
2012-04-20 10:15:00,20.63,20.64,20.63,20.63,210300.0,15.7232,15.7308,15.7232,15.7232,210300.0
2012-04-20 10:20:00,20.63,20.66,20.62,20.63,180900.0,15.7232,15.746,15.7155,15.7232,180900.0
2012-04-20 10:25:00,20.63,20.67,20.63,20.67,327000.0,15.7232,15.7536,15.7232,15.7536,327000.0
2012-04-20 10:30:00,20.67,20.71,20.67,20.69,166800.0,15.7536,15.7841,15.7536,15.7689,166800.0
2012-04-20 10:35:00,20.69,20.69,20.68,20.68,236400.0,15.7689,15.7689,15.7613,15.7613,236400.0
2012-04-20 10:40:00,20.68,20.69,20.66,20.68,168900.0,15.7613,15.7689,15.746,15.7613,168900.0
2012-04-20 10:45:00,20.68,20.69,20.67,20.67,158400.0,15.7613,15.7689,15.7536,15.7536,158400.0
2012-04-20 10:50:00,20.67,20.7,20.67,20.69,206700.0,15.7536,15.7765,15.7536,15.7689,206700.0
2012-04-20 10:55:00,20.69,20.7,20.69,20.69,80400.0,15.7689,15.7765,15.7689,15.7689,80400.0
2012-04-20 11:00:00,20.7,20.7,20.68,20.69,167100.0,15.7765,15.7765,15.7613,15.7689,167100.0
2012-04-20 11:05:00,20.69,20.71,20.69,20.7,133200.0,15.7689,15.7841,15.7689,15.7765,133200.0
2012-04-20 11:10:00,20.7,20.7,20.69,20.69,45600.0,15.7765,15.7765,15.7689,15.7689,45600.0
2012-04-20 11:15:00,20.7,20.72,20.69,20.71,222900.0,15.7765,15.7917,15.7689,15.7841,222900.0
2012-04-20 11:20:00,20.71,20.71,20.7,20.71,120000.0,15.7841,15.7841,15.7765,15.7841,120000.0
2012-04-20 11:25:00,20.71,20.71,20.67,20.67,214200.0,15.7841,15.7841,15.7536,15.7536,214200.0
2012-04-20 11:30:00,20.68,20.7,20.68,20.69,234600.0,15.7613,15.7765,15.7613,15.7689,234600.0
2012-04-20 11:35:00,20.69,20.7,20.67,20.67,201300.0,15.7689,15.7765,15.7536,15.7536,201300.0
2012-04-20 11:40:00,20.67,20.69,20.67,20.69,319500.0,15.7536,15.7689,15.7536,15.7689,319500.0
2012-04-20 11:45:00,20.69,20.74,20.69,20.74,496800.0,15.7689,15.807,15.7689,15.807,496800.0
2012-04-20 11:50:00,20.74,20.75,20.72,20.75,189000.0,15.807,15.8146,15.7917,15.8146,189000.0
2012-04-20 11:55:00,20.75,20.75,20.73,20.73,174000.0,15.8146,15.8146,15.7994,15.7994,174000.0
2012-04-20 12:00:00,20.73,20.74,20.72,20.73,136200.0,15.7994,15.807,15.7917,15.7994,136200.0
2012-04-20 12:05:00,20.73,20.75,20.73,20.74,115800.0,15.7994,15.8146,15.7994,15.807,115800.0
2012-04-20 12:10:00,20.74,20.75,20.74,20.75,92100.0,15.807,15.8146,15.807,15.8146,92100.0
2012-04-20 12:15:00,20.75,20.75,20.74,20.74,87300.0,15.8146,15.8146,15.807,15.807,87300.0
2012-04-20 12:20:00,20.74,20.75,20.73,20.74,91500.0,15.807,15.8146,15.7994,15.807,91500.0
2012-04-20 12:25:00,20.74,20.75,20.73,20.73,84000.0,15.807,15.8146,15.7994,15.7994,84000.0
2012-04-20 12:30:00,20.73,20.74,20.72,20.74,717000.0,15.7994,15.807,15.7917,15.807,717000.0
2012-04-20 12:35:00,20.74,20.75,20.74,20.74,130500.0,15.807,15.8146,15.807,15.807,130500.0
2012-04-20 12:40:00,20.74,20.74,20.73,20.74,71100.0,15.807,15.807,15.7994,15.807,71100.0
2012-04-20 12:45:00,20.74,20.75,20.73,20.75,56100.0,15.807,15.8146,15.7994,15.8146,56100.0
2012-04-20 12:50:00,20.75,20.75,20.75,20.75,57900.0,15.8146,15.8146,15.8146,15.8146,57900.0
2012-04-20 12:55:00,20.75,20.75,20.75,20.75,121800.0,15.8146,15.8146,15.8146,15.8146,121800.0
2012-04-20 13:00:00,20.75,20.75,20.74,20.74,81300.0,15.8146,15.8146,15.807,15.807,81300.0
2012-04-20 13:05:00,20.74,20.74,20.73,20.73,100800.0,15.807,15.807,15.7994,15.7994,100800.0
2012-04-20 13:10:00,20.73,20.74,20.73,20.73,107400.0,15.7994,15.807,15.7994,15.7994,107400.0
2012-04-20 13:15:00,20.73,20.73,20.73,20.73,49500.0,15.7994,15.7994,15.7994,15.7994,49500.0
2012-04-20 13:20:00,20.73,20.73,20.71,20.71,72300.0,15.7994,15.7994,15.7841,15.7841,72300.0
2012-04-20 13:25:00,20.71,20.72,20.7,20.72,415800.0,15.7841,15.7917,15.7765,15.7917,415800.0
2012-04-20 13:30:00,20.72,20.72,20.7,20.71,368700.0,15.7917,15.7917,15.7765,15.7841,368700.0
2012-04-20 13:35:00,20.71,20.73,20.71,20.73,190200.0,15.7841,15.7994,15.7841,15.7994,190200.0
2012-04-20 13:40:00,20.72,20.73,20.72,20.72,60600.0,15.7917,15.7994,15.7917,15.7917,60600.0
2012-04-20 13:45:00,20.72,20.73,20.71,20.73,129900.0,15.7917,15.7994,15.7841,15.7994,129900.0
2012-04-20 13:50:00,20.73,20.73,20.72,20.72,169500.0,15.7994,15.7994,15.7917,15.7917,169500.0
2012-04-20 13:55:00,20.72,20.73,20.71,20.72,210000.0,15.7917,15.7994,15.7841,15.7917,210000.0
2012-04-20 14:00:00,20.72,20.73,20.71,20.73,279000.0,15.7917,15.7994,15.7841,15.7994,279000.0
2012-04-20 14:05:00,20.73,20.73,20.72,20.72,231300.0,15.7994,15.7994,15.7917,15.7917,231300.0
2012-04-20 14:10:00,20.72,20.73,20.72,20.72,201900.0,15.7917,15.7994,15.7917,15.7917,201900.0
2012-04-20 14:15:00,20.72,20.74,20.72,20.73,183300.0,15.7917,15.807,15.7917,15.7994,183300.0
2012-04-20 14:20:00,20.72,20.75,20.72,20.75,257400.0,15.7917,15.8146,15.7917,15.8146,257400.0
2012-04-20 14:25:00,20.75,20.77,20.75,20.76,583500.0,15.8146,15.8299,15.8146,15.8222,583500.0
2012-04-20 14:30:00,20.76,20.76,20.75,20.75,276300.0,15.8222,15.8222,15.8146,15.8146,276300.0
2012-04-20 14:35:00,20.75,20.76,20.74,20.74,225000.0,15.8146,15.8222,15.807,15.807,225000.0
2012-04-20 14:40:00,20.74,20.74,20.74,20.74,29400.0,15.807,15.807,15.807,15.807,29400.0
2012-04-20 14:45:00,20.74,20.77,20.74,20.76,249300.0,15.807,15.8299,15.807,15.8222,249300.0
2012-04-20 14:50:00,20.76,20.77,20.76,20.77,113700.0,15.8222,15.8299,15.8222,15.8299,113700.0
2012-04-20 14:55:00,20.76,20.77,20.76,20.77,295800.0,15.8222,15.8299,15.8222,15.8299,295800.0
2012-04-20 15:00:00,20.77,20.77,20.77,20.77,285000.0,15.8299,15.8299,15.8299,15.8299,285000.0
2012-04-20 15:05:00,20.77,20.77,20.75,20.75,203400.0,15.8299,15.8299,15.8146,15.8146,203400.0
2012-04-20 15:10:00,20.75,20.76,20.74,20.76,306300.0,15.8146,15.8222,15.807,15.8222,306300.0
2012-04-20 15:15:00,20.76,20.78,20.76,20.78,184800.0,15.8222,15.8375,15.8222,15.8375,184800.0
2012-04-20 15:20:00,20.78,20.79,20.77,20.79,381300.0,15.8375,15.8451,15.8299,15.8451,381300.0
2012-04-20 15:25:00,20.79,20.8,20.78,20.8,322800.0,15.8451,15.8527,15.8375,15.8527,322800.0
2012-04-20 15:30:00,20.8,20.8,20.79,20.79,493500.0,15.8527,15.8527,15.8451,15.8451,493500.0
2012-04-20 15:35:00,20.79,20.8,20.78,20.8,420600.0,15.8451,15.8527,15.8375,15.8527,420600.0
2012-04-20 15:40:00,20.8,20.82,20.79,20.82,574500.0,15.8527,15.868,15.8451,15.868,574500.0
2012-04-20 15:45:00,20.82,20.83,20.81,20.81,719100.0,15.868,15.8756,15.8603,15.8603,719100.0
2012-04-20 15:50:00,20.81,20.82,20.79,20.8,625800.0,15.8603,15.868,15.8451,15.8527,625800.0
2012-04-20 15:55:00,20.8,20.82,20.8,20.81,1854600.0,15.8527,15.868,15.8527,15.8603,1854600.0
2012-04-23 09:30:00,19.71,19.86,19.71,19.84,8772300.0,15.022,15.1363,15.022,15.1211,8772300.0
2012-04-23 09:35:00,19.84,19.99,19.79,19.99,5446800.0,15.1211,15.2354,15.0829,15.2354,5446800.0
2012-04-23 09:40:00,19.99,20.08,19.98,20.06,5159100.0,15.2354,15.304,15.2278,15.2887,5159100.0
2012-04-23 09:45:00,20.06,20.06,19.93,19.97,2088300.0,15.2887,15.2887,15.1897,15.2201,2088300.0
2012-04-23 09:50:00,19.97,20.0,19.89,19.92,1810500.0,15.2201,15.243,15.1592,15.182,1810500.0
2012-04-23 09:55:00,19.92,20.02,19.88,19.92,2155800.0,15.182,15.2582,15.1515,15.182,2155800.0
2012-04-23 10:00:00,19.92,19.93,19.88,19.9,2066700.0,15.182,15.1897,15.1515,15.1668,2066700.0
2012-04-23 10:05:00,19.9,19.9,19.81,19.82,2345100.0,15.1668,15.1668,15.0982,15.1058,2345100.0
2012-04-23 10:10:00,19.82,19.87,19.79,19.82,2525100.0,15.1058,15.1439,15.0829,15.1058,2525100.0
2012-04-23 10:15:00,19.82,19.86,19.8,19.82,1695000.0,15.1058,15.1363,15.0906,15.1058,1695000.0
2012-04-23 10:20:00,19.82,19.9,19.79,19.87,2230200.0,15.1058,15.1668,15.0829,15.1439,2230200.0
2012-04-23 10:25:00,19.87,19.89,19.83,19.83,2072400.0,15.1439,15.1592,15.1134,15.1134,2072400.0
2012-04-23 10:30:00,19.84,19.85,19.78,19.84,1266300.0,15.1211,15.1287,15.0753,15.1211,1266300.0
2012-04-23 10:35:00,19.84,19.87,19.82,19.86,1710600.0,15.1211,15.1439,15.1058,15.1363,1710600.0
2012-04-23 10:40:00,19.86,19.88,19.86,19.87,1692600.0,15.1363,15.1515,15.1363,15.1439,1692600.0
2012-04-23 10:45:00,19.87,19.87,19.87,19.87,1021800.0,15.1439,15.1439,15.1439,15.1439,1021800.0
2012-04-23 10:50:00,19.87,19.92,19.87,19.92,1498200.0,15.1439,15.182,15.1439,15.182,1498200.0
2012-04-23 10:55:00,19.92,19.95,19.88,19.9,1447500.0,15.182,15.2049,15.1515,15.1668,1447500.0
2012-04-23 11:00:00,19.9,19.91,19.89,19.9,874800.0,15.1668,15.1744,15.1592,15.1668,874800.0
2012-04-23 11:05:00,19.9,19.91,19.87,19.87,958500.0,15.1668,15.1744,15.1439,15.1439,958500.0
2012-04-23 11:10:00,19.87,19.87,19.85,19.85,989100.0,15.1439,15.1439,15.1287,15.1287,989100.0
2012-04-23 11:15:00,19.85,19.85,19.8,19.81,1796100.0,15.1287,15.1287,15.0906,15.0982,1796100.0
2012-04-23 11:20:00,19.81,19.83,19.8,19.82,861300.0,15.0982,15.1134,15.0906,15.1058,861300.0
2012-04-23 11:25:00,19.82,19.87,19.82,19.84,827400.0,15.1058,15.1439,15.1058,15.1211,827400.0
2012-04-23 11:30:00,19.84,19.87,19.84,19.85,561900.0,15.1211,15.1439,15.1211,15.1287,561900.0
2012-04-23 11:35:00,19.85,19.86,19.83,19.84,741600.0,15.1287,15.1363,15.1134,15.1211,741600.0
2012-04-23 11:40:00,19.84,19.84,19.8,19.8,720000.0,15.1211,15.1211,15.0906,15.0906,720000.0
2012-04-23 11:45:00,19.81,19.81,19.79,19.8,676200.0,15.0982,15.0982,15.0829,15.0906,676200.0
2012-04-23 11:50:00,19.8,19.8,19.78,19.79,472800.0,15.0906,15.0906,15.0753,15.0829,472800.0
2012-04-23 11:55:00,19.79,19.79,19.78,19.79,612300.0,15.0829,15.0829,15.0753,15.0829,612300.0
2012-04-23 12:00:00,19.79,19.83,19.78,19.83,1016400.0,15.0829,15.1134,15.0753,15.1134,1016400.0
2012-04-23 12:05:00,19.83,19.89,19.83,19.85,1562400.0,15.1134,15.1592,15.1134,15.1287,1562400.0
2012-04-23 12:10:00,19.85,19.86,19.83,19.85,555600.0,15.1287,15.1363,15.1134,15.1287,555600.0
2012-04-23 12:15:00,19.85,19.86,19.84,19.85,333900.0,15.1287,15.1363,15.1211,15.1287,333900.0
2012-04-23 12:20:00,19.85,19.85,19.83,19.85,407700.0,15.1287,15.1287,15.1134,15.1287,407700.0
2012-04-23 12:25:00,19.85,19.85,19.82,19.83,559500.0,15.1287,15.1287,15.1058,15.1134,559500.0
2012-04-23 12:30:00,19.83,19.85,19.82,19.82,459600.0,15.1134,15.1287,15.1058,15.1058,459600.0
2012-04-23 12:35:00,19.82,19.82,19.8,19.8,744300.0,15.1058,15.1058,15.0906,15.0906,744300.0
2012-04-23 12:40:00,19.8,19.8,19.79,19.79,476100.0,15.0906,15.0906,15.0829,15.0829,476100.0
2012-04-23 12:45:00,19.79,19.8,19.78,19.79,549900.0,15.0829,15.0906,15.0753,15.0829,549900.0
2012-04-23 12:50:00,19.79,19.8,19.78,19.8,488100.0,15.0829,15.0906,15.0753,15.0906,488100.0
2012-04-23 12:55:00,19.8,19.81,19.79,19.8,580500.0,15.0906,15.0982,15.0829,15.0906,580500.0
2012-04-23 13:00:00,19.8,19.81,19.79,19.81,409800.0,15.0906,15.0982,15.0829,15.0982,409800.0
2012-04-23 13:05:00,19.8,19.81,19.8,19.8,436500.0,15.0906,15.0982,15.0906,15.0906,436500.0
2012-04-23 13:10:00,19.8,19.82,19.8,19.8,548400.0,15.0906,15.1058,15.0906,15.0906,548400.0
2012-04-23 13:15:00,19.8,19.85,19.8,19.84,880800.0,15.0906,15.1287,15.0906,15.1211,880800.0
2012-04-23 13:20:00,19.84,19.84,19.82,19.83,327000.0,15.1211,15.1211,15.1058,15.1134,327000.0
2012-04-23 13:25:00,19.83,19.83,19.82,19.83,402000.0,15.1134,15.1134,15.1058,15.1134,402000.0
2012-04-23 13:30:00,19.83,19.83,19.82,19.83,424200.0,15.1134,15.1134,15.1058,15.1134,424200.0
2012-04-23 13:35:00,19.83,19.83,19.8,19.83,669900.0,15.1134,15.1134,15.0906,15.1134,669900.0
2012-04-23 13:40:00,19.83,19.83,19.82,19.83,467700.0,15.1134,15.1134,15.1058,15.1134,467700.0
2012-04-23 13:45:00,19.83,19.83,19.8,19.81,357600.0,15.1134,15.1134,15.0906,15.0982,357600.0
2012-04-23 13:50:00,19.8,19.81,19.79,19.79,596400.0,15.0906,15.0982,15.0829,15.0829,596400.0
2012-04-23 13:55:00,19.79,19.8,19.79,19.79,380400.0,15.0829,15.0906,15.0829,15.0829,380400.0
2012-04-23 14:00:00,19.79,19.8,19.78,19.8,927600.0,15.0829,15.0906,15.0753,15.0906,927600.0
2012-04-23 14:05:00,19.79,19.8,19.78,19.8,871500.0,15.0829,15.0906,15.0753,15.0906,871500.0
2012-04-23 14:10:00,19.79,19.82,19.79,19.82,692400.0,15.0829,15.1058,15.0829,15.1058,692400.0
2012-04-23 14:15:00,19.82,19.85,19.82,19.85,1571700.0,15.1058,15.1287,15.1058,15.1287,1571700.0
2012-04-23 14:20:00,19.85,19.88,19.84,19.87,1484700.0,15.1287,15.1515,15.1211,15.1439,1484700.0
2012-04-23 14:25:00,19.88,19.88,19.85,19.87,1434300.0,15.1515,15.1515,15.1287,15.1439,1434300.0
2012-04-23 14:30:00,19.87,19.88,19.86,19.87,1201200.0,15.1439,15.1515,15.1363,15.1439,1201200.0
2012-04-23 14:35:00,19.87,19.91,19.87,19.89,1277700.0,15.1439,15.1744,15.1439,15.1592,1277700.0
2012-04-23 14:40:00,19.89,19.94,19.88,19.93,1505100.0,15.1592,15.1973,15.1515,15.1897,1505100.0
2012-04-23 14:45:00,19.93,19.94,19.89,19.89,1611600.0,15.1897,15.1973,15.1592,15.1592,1611600.0
2012-04-23 14:50:00,19.89,19.9,19.87,19.9,755100.0,15.1592,15.1668,15.1439,15.1668,755100.0
2012-04-23 14:55:00,19.89,19.9,19.88,19.88,721200.0,15.1592,15.1668,15.1515,15.1515,721200.0
2012-04-23 15:00:00,19.88,19.88,19.86,19.88,827100.0,15.1515,15.1515,15.1363,15.1515,827100.0
2012-04-23 15:05:00,19.88,19.88,19.85,19.85,993000.0,15.1515,15.1515,15.1287,15.1287,993000.0
2012-04-23 15:10:00,19.85,19.86,19.84,19.85,927900.0,15.1287,15.1363,15.1211,15.1287,927900.0
2012-04-23 15:15:00,19.85,19.85,19.85,19.85,422100.0,15.1287,15.1287,15.1287,15.1287,422100.0
2012-04-23 15:20:00,19.85,19.85,19.83,19.84,1517400.0,15.1287,15.1287,15.1134,15.1211,1517400.0
2012-04-23 15:25:00,19.84,19.84,19.81,19.83,1944300.0,15.1211,15.1211,15.0982,15.1134,1944300.0
2012-04-23 15:30:00,19.83,19.83,19.81,19.82,1588200.0,15.1134,15.1134,15.0982,15.1058,1588200.0
2012-04-23 15:35:00,19.82,19.82,19.81,19.82,1134000.0,15.1058,15.1058,15.0982,15.1058,1134000.0
2012-04-23 15:40:00,19.82,19.83,19.82,19.83,1212000.0,15.1058,15.1134,15.1058,15.1134,1212000.0
2012-04-23 15:45:00,19.83,19.84,19.81,19.83,2056800.0,15.1134,15.1211,15.0982,15.1134,2056800.0
2012-04-23 15:50:00,19.83,19.87,19.82,19.85,2502600.0,15.1134,15.1439,15.1058,15.1287,2502600.0
2012-04-23 15:55:00,19.85,19.87,19.83,19.84,2748000.0,15.1287,15.1439,15.1134,15.1211,2748000.0
2012-04-24 09:30:00,19.77,19.78,19.65,19.68,3051300.0,15.0677,15.0753,14.9762,14.9991,3051300.0
2012-04-24 09:35:00,19.69,19.69,19.6,19.65,1600500.0,15.0067,15.0067,14.9381,14.9762,1600500.0
2012-04-24 09:40:00,19.65,19.66,19.56,19.57,2083500.0,14.9762,14.9839,14.9077,14.9153,2083500.0
2012-04-24 09:45:00,19.57,19.61,19.57,19.6,1793400.0,14.9153,14.9458,14.9153,14.9381,1793400.0
2012-04-24 09:50:00,19.6,19.65,19.59,19.61,1198500.0,14.9381,14.9762,14.9305,14.9458,1198500.0
2012-04-24 09:55:00,19.61,19.64,19.58,19.61,1245600.0,14.9458,14.9686,14.9229,14.9458,1245600.0
2012-04-24 10:00:00,19.61,19.66,19.61,19.65,1111500.0,14.9458,14.9839,14.9458,14.9762,1111500.0
2012-04-24 10:05:00,19.65,19.65,19.59,19.62,1294800.0,14.9762,14.9762,14.9305,14.9534,1294800.0
2012-04-24 10:10:00,19.62,19.63,19.6,19.62,765000.0,14.9534,14.961,14.9381,14.9534,765000.0
2012-04-24 10:15:00,19.62,19.64,19.61,19.63,1055400.0,14.9534,14.9686,14.9458,14.961,1055400.0
2012-04-24 10:20:00,19.63,19.65,19.63,19.64,595200.0,14.961,14.9762,14.961,14.9686,595200.0
2012-04-24 10:25:00,19.64,19.65,19.63,19.63,491100.0,14.9686,14.9762,14.961,14.961,491100.0
2012-04-24 10:30:00,19.63,19.65,19.61,19.62,789900.0,14.961,14.9762,14.9458,14.9534,789900.0
2012-04-24 10:35:00,19.62,19.63,19.59,19.6,798600.0,14.9534,14.961,14.9305,14.9381,798600.0
2012-04-24 10:40:00,19.6,19.61,19.58,19.59,1000200.0,14.9381,14.9458,14.9229,14.9305,1000200.0
2012-04-24 10:45:00,19.59,19.62,19.59,19.61,402900.0,14.9305,14.9534,14.9305,14.9458,402900.0
2012-04-24 10:50:00,19.61,19.62,19.59,19.6,633600.0,14.9458,14.9534,14.9305,14.9381,633600.0
2012-04-24 10:55:00,19.6,19.6,19.57,19.58,986100.0,14.9381,14.9381,14.9153,14.9229,986100.0
2012-04-24 11:00:00,19.57,19.6,19.57,19.59,521100.0,14.9153,14.9381,14.9153,14.9305,521100.0
2012-04-24 11:05:00,19.59,19.6,19.58,19.58,975300.0,14.9305,14.9381,14.9229,14.9229,975300.0
2012-04-24 11:10:00,19.58,19.6,19.57,19.59,1237800.0,14.9229,14.9381,14.9153,14.9305,1237800.0
2012-04-24 11:15:00,19.59,19.59,19.57,19.59,618900.0,14.9305,14.9305,14.9153,14.9305,618900.0
2012-04-24 11:20:00,19.59,19.6,19.58,19.58,666600.0,14.9305,14.9381,14.9229,14.9229,666600.0
2012-04-24 11:25:00,19.58,19.6,19.56,19.57,796500.0,14.9229,14.9381,14.9077,14.9153,796500.0
2012-04-24 11:30:00,19.57,19.57,19.52,19.52,1687800.0,14.9153,14.9153,14.8772,14.8772,1687800.0
2012-04-24 11:35:00,19.52,19.53,19.46,19.48,1921800.0,14.8772,14.8848,14.8314,14.8467,1921800.0
2012-04-24 11:40:00,19.48,19.51,19.47,19.51,971100.0,14.8467,14.8695,14.8391,14.8695,971100.0
2012-04-24 11:45:00,19.51,19.52,19.51,19.52,602100.0,14.8695,14.8772,14.8695,14.8772,602100.0
2012-04-24 11:50:00,19.52,19.54,19.51,19.53,955800.0,14.8772,14.8924,14.8695,14.8848,955800.0
2012-04-24 11:55:00,19.53,19.53,19.5,19.5,361800.0,14.8848,14.8848,14.8619,14.8619,361800.0
2012-04-24 12:00:00,19.5,19.5,19.46,19.47,850800.0,14.8619,14.8619,14.8314,14.8391,850800.0
2012-04-24 12:05:00,19.46,19.47,19.45,19.45,528300.0,14.8314,14.8391,14.8238,14.8238,528300.0
2012-04-24 12:10:00,19.45,19.47,19.41,19.41,1727100.0,14.8238,14.8391,14.7933,14.7933,1727100.0
2012-04-24 12:15:00,19.41,19.41,19.34,19.38,2541900.0,14.7933,14.7933,14.74,14.7705,2541900.0
2012-04-24 12:20:00,19.38,19.42,19.36,19.4,1496700.0,14.7705,14.801,14.7552,14.7857,1496700.0
2012-04-24 12:25:00,19.41,19.42,19.39,19.39,546600.0,14.7933,14.801,14.7781,14.7781,546600.0
2012-04-24 12:30:00,19.39,19.4,19.37,19.37,557400.0,14.7781,14.7857,14.7628,14.7628,557400.0
2012-04-24 12:35:00,19.37,19.39,19.36,19.37,489000.0,14.7628,14.7781,14.7552,14.7628,489000.0
2012-04-24 12:40:00,19.37,19.39,19.37,19.38,373500.0,14.7628,14.7781,14.7628,14.7705,373500.0
2012-04-24 12:45:00,19.38,19.41,19.38,19.4,491700.0,14.7705,14.7933,14.7705,14.7857,491700.0
2012-04-24 12:50:00,19.4,19.42,19.4,19.41,319500.0,14.7857,14.801,14.7857,14.7933,319500.0
2012-04-24 12:55:00,19.41,19.41,19.37,19.39,640200.0,14.7933,14.7933,14.7628,14.7781,640200.0
2012-04-24 13:00:00,19.39,19.41,19.37,19.41,1033500.0,14.7781,14.7933,14.7628,14.7933,1033500.0
2012-04-24 13:05:00,19.41,19.43,19.41,19.42,1023000.0,14.7933,14.8086,14.7933,14.801,1023000.0
2012-04-24 13:10:00,19.42,19.43,19.4,19.42,884100.0,14.801,14.8086,14.7857,14.801,884100.0
2012-04-24 13:15:00,19.42,19.43,19.42,19.43,465600.0,14.801,14.8086,14.801,14.8086,465600.0
2012-04-24 13:20:00,19.43,19.44,19.42,19.42,697800.0,14.8086,14.8162,14.801,14.801,697800.0
2012-04-24 13:25:00,19.42,19.47,19.42,19.47,815100.0,14.801,14.8391,14.801,14.8391,815100.0
2012-04-24 13:30:00,19.47,19.49,19.45,19.46,879900.0,14.8391,14.8543,14.8238,14.8314,879900.0
2012-04-24 13:35:00,19.46,19.48,19.45,19.45,850200.0,14.8314,14.8467,14.8238,14.8238,850200.0
2012-04-24 13:40:00,19.45,19.45,19.39,19.42,1306500.0,14.8238,14.8238,14.7781,14.801,1306500.0
2012-04-24 13:45:00,19.42,19.46,19.41,19.45,817500.0,14.801,14.8314,14.7933,14.8238,817500.0
2012-04-24 13:50:00,19.45,19.45,19.43,19.44,640500.0,14.8238,14.8238,14.8086,14.8162,640500.0
2012-04-24 13:55:00,19.44,19.44,19.41,19.41,442800.0,14.8162,14.8162,14.7933,14.7933,442800.0
2012-04-24 14:00:00,19.41,19.41,19.4,19.4,455100.0,14.7933,14.7933,14.7857,14.7857,455100.0
2012-04-24 14:05:00,19.41,19.42,19.38,19.38,796800.0,14.7933,14.801,14.7705,14.7705,796800.0
2012-04-24 14:10:00,19.38,19.39,19.37,19.39,725100.0,14.7705,14.7781,14.7628,14.7781,725100.0
2012-04-24 14:15:00,19.39,19.39,19.34,19.35,821400.0,14.7781,14.7781,14.74,14.7476,821400.0
2012-04-24 14:20:00,19.34,19.36,19.34,19.35,861900.0,14.74,14.7552,14.74,14.7476,861900.0
2012-04-24 14:25:00,19.35,19.37,19.34,19.37,1071600.0,14.7476,14.7628,14.74,14.7628,1071600.0
2012-04-24 14:30:00,19.37,19.38,19.34,19.36,1684500.0,14.7628,14.7705,14.74,14.7552,1684500.0
2012-04-24 14:35:00,19.36,19.37,19.35,19.37,920100.0,14.7552,14.7628,14.7476,14.7628,920100.0
2012-04-24 14:40:00,19.37,19.37,19.37,19.37,315000.0,14.7628,14.7628,14.7628,14.7628,315000.0
2012-04-24 14:45:00,19.37,19.37,19.34,19.34,906000.0,14.7628,14.7628,14.74,14.74,906000.0
2012-04-24 14:50:00,19.34,19.34,19.29,19.3,1562100.0,14.74,14.74,14.7019,14.7095,1562100.0
2012-04-24 14:55:00,19.3,19.3,19.26,19.28,1177200.0,14.7095,14.7095,14.679,14.6943,1177200.0
2012-04-24 15:00:00,19.28,19.28,19.24,19.25,1593900.0,14.6943,14.6943,14.6638,14.6714,1593900.0
2012-04-24 15:05:00,19.25,19.29,19.24,19.29,1365600.0,14.6714,14.7019,14.6638,14.7019,1365600.0
2012-04-24 15:10:00,19.29,19.29,19.24,19.25,1972800.0,14.7019,14.7019,14.6638,14.6714,1972800.0
2012-04-24 15:15:00,19.25,19.25,19.22,19.22,1770600.0,14.6714,14.6714,14.6485,14.6485,1770600.0
2012-04-24 15:20:00,19.22,19.26,19.22,19.25,1444200.0,14.6485,14.679,14.6485,14.6714,1444200.0
2012-04-24 15:25:00,19.25,19.29,19.24,19.27,1406700.0,14.6714,14.7019,14.6638,14.6866,1406700.0
2012-04-24 15:30:00,19.27,19.3,19.27,19.3,1232400.0,14.6866,14.7095,14.6866,14.7095,1232400.0
2012-04-24 15:35:00,19.3,19.3,19.26,19.26,1617300.0,14.7095,14.7095,14.679,14.679,1617300.0
2012-04-24 15:40:00,19.27,19.27,19.25,19.26,1600200.0,14.6866,14.6866,14.6714,14.679,1600200.0
2012-04-24 15:45:00,19.26,19.27,19.24,19.24,1677600.0,14.679,14.6866,14.6638,14.6638,1677600.0
2012-04-24 15:50:00,19.24,19.25,19.23,19.24,2075100.0,14.6638,14.6714,14.6561,14.6638,2075100.0
2012-04-24 15:55:00,19.24,19.26,19.23,19.26,3192000.0,14.6638,14.679,14.6561,14.679,3192000.0
2012-04-25 09:30:00,19.32,19.35,19.27,19.32,2988300.0,14.7247,14.7476,14.6866,14.7247,2988300.0
2012-04-25 09:35:00,19.32,19.32,19.2,19.2,1749300.0,14.7247,14.7247,14.6333,14.6333,1749300.0
2012-04-25 09:40:00,19.2,19.28,19.19,19.26,1325700.0,14.6333,14.6943,14.6257,14.679,1325700.0
2012-04-25 09:45:00,19.26,19.29,19.25,19.27,1388100.0,14.679,14.7019,14.6714,14.6866,1388100.0
2012-04-25 09:50:00,19.27,19.3,19.25,19.3,1206600.0,14.6866,14.7095,14.6714,14.7095,1206600.0
2012-04-25 09:55:00,19.3,19.34,19.27,19.33,1196100.0,14.7095,14.74,14.6866,14.7324,1196100.0
2012-04-25 10:00:00,19.33,19.35,19.29,19.31,1238100.0,14.7324,14.7476,14.7019,14.7171,1238100.0
2012-04-25 10:05:00,19.31,19.33,19.29,19.31,665400.0,14.7171,14.7324,14.7019,14.7171,665400.0
2012-04-25 10:10:00,19.31,19.32,19.31,19.32,661800.0,14.7171,14.7247,14.7171,14.7247,661800.0
2012-04-25 10:15:00,19.32,19.36,19.32,19.34,1283100.0,14.7247,14.7552,14.7247,14.74,1283100.0
2012-04-25 10:20:00,19.34,19.35,19.33,19.35,596700.0,14.74,14.7476,14.7324,14.7476,596700.0
2012-04-25 10:25:00,19.34,19.37,19.34,19.35,732000.0,14.74,14.7628,14.74,14.7476,732000.0
2012-04-25 10:30:00,19.35,19.37,19.34,19.35,890700.0,14.7476,14.7628,14.74,14.7476,890700.0
2012-04-25 10:35:00,19.34,19.39,19.34,19.36,958800.0,14.74,14.7781,14.74,14.7552,958800.0
2012-04-25 10:40:00,19.37,19.4,19.36,19.4,1097400.0,14.7628,14.7857,14.7552,14.7857,1097400.0
2012-04-25 10:45:00,19.39,19.4,19.37,19.38,696900.0,14.7781,14.7857,14.7628,14.7705,696900.0
2012-04-25 10:50:00,19.38,19.38,19.36,19.38,632400.0,14.7705,14.7705,14.7552,14.7705,632400.0
2012-04-25 10:55:00,19.38,19.42,19.38,19.4,1074000.0,14.7705,14.801,14.7705,14.7857,1074000.0
2012-04-25 11:00:00,19.41,19.46,19.4,19.45,1581000.0,14.7933,14.8314,14.7857,14.8238,1581000.0
2012-04-25 11:05:00,19.45,19.48,19.42,19.43,1215000.0,14.8238,14.8467,14.801,14.8086,1215000.0
2012-04-25 11:10:00,19.42,19.45,19.42,19.45,923100.0,14.801,14.8238,14.801,14.8238,923100.0
2012-04-25 11:15:00,19.45,19.45,19.43,19.44,558600.0,14.8238,14.8238,14.8086,14.8162,558600.0
2012-04-25 11:20:00,19.43,19.44,19.41,19.41,667500.0,14.8086,14.8162,14.7933,14.7933,667500.0
2012-04-25 11:25:00,19.41,19.47,19.4,19.47,1143000.0,14.7933,14.8391,14.7857,14.8391,1143000.0
2012-04-25 11:30:00,19.47,19.47,19.46,19.46,428100.0,14.8391,14.8391,14.8314,14.8314,428100.0
2012-04-25 11:35:00,19.46,19.47,19.45,19.46,434400.0,14.8314,14.8391,14.8238,14.8314,434400.0
2012-04-25 11:40:00,19.46,19.46,19.43,19.43,383700.0,14.8314,14.8314,14.8086,14.8086,383700.0
2012-04-25 11:45:00,19.43,19.43,19.41,19.41,563700.0,14.8086,14.8086,14.7933,14.7933,563700.0
2012-04-25 11:50:00,19.41,19.43,19.4,19.42,319800.0,14.7933,14.8086,14.7857,14.801,319800.0
2012-04-25 11:55:00,19.42,19.43,19.42,19.42,543600.0,14.801,14.8086,14.801,14.801,543600.0
2012-04-25 12:00:00,19.42,19.43,19.42,19.42,360300.0,14.801,14.8086,14.801,14.801,360300.0
2012-04-25 12:05:00,19.43,19.43,19.39,19.4,372900.0,14.8086,14.8086,14.7781,14.7857,372900.0
2012-04-25 12:10:00,19.4,19.42,19.4,19.42,460500.0,14.7857,14.801,14.7857,14.801,460500.0
2012-04-25 12:15:00,19.42,19.42,19.41,19.41,244200.0,14.801,14.801,14.7933,14.7933,244200.0
2012-04-25 12:20:00,19.41,19.41,19.37,19.37,334500.0,14.7933,14.7933,14.7628,14.7628,334500.0
2012-04-25 12:25:00,19.37,19.38,19.26,19.3,1452300.0,14.7628,14.7705,14.679,14.7095,1452300.0
2012-04-25 12:30:00,19.3,19.33,19.26,19.33,1246500.0,14.7095,14.7324,14.679,14.7324,1246500.0
2012-04-25 12:35:00,19.33,19.38,19.3,19.3,1270200.0,14.7324,14.7705,14.7095,14.7095,1270200.0
2012-04-25 12:40:00,19.3,19.32,19.3,19.3,629400.0,14.7095,14.7247,14.7095,14.7095,629400.0
2012-04-25 12:45:00,19.3,19.31,19.27,19.27,462900.0,14.7095,14.7171,14.6866,14.6866,462900.0
2012-04-25 12:50:00,19.27,19.28,19.26,19.26,378600.0,14.6866,14.6943,14.679,14.679,378600.0
2012-04-25 12:55:00,19.26,19.3,19.26,19.3,396900.0,14.679,14.7095,14.679,14.7095,396900.0
2012-04-25 13:00:00,19.3,19.32,19.29,19.3,346500.0,14.7095,14.7247,14.7019,14.7095,346500.0
2012-04-25 13:05:00,19.31,19.34,19.3,19.31,540000.0,14.7171,14.74,14.7095,14.7171,540000.0
2012-04-25 13:10:00,19.31,19.31,19.29,19.29,273900.0,14.7171,14.7171,14.7019,14.7019,273900.0
2012-04-25 13:15:00,19.29,19.29,19.27,19.28,398700.0,14.7019,14.7019,14.6866,14.6943,398700.0
2012-04-25 13:20:00,19.28,19.3,19.27,19.29,634500.0,14.6943,14.7095,14.6866,14.7019,634500.0
2012-04-25 13:25:00,19.29,19.3,19.26,19.27,820500.0,14.7019,14.7095,14.679,14.6866,820500.0
2012-04-25 13:30:00,19.27,19.27,19.25,19.25,661500.0,14.6866,14.6866,14.6714,14.6714,661500.0
2012-04-25 13:35:00,19.26,19.26,19.25,19.25,980400.0,14.679,14.679,14.6714,14.6714,980400.0
2012-04-25 13:40:00,19.25,19.25,19.23,19.24,732900.0,14.6714,14.6714,14.6561,14.6638,732900.0
2012-04-25 13:45:00,19.24,19.24,19.16,19.19,1904700.0,14.6638,14.6638,14.6028,14.6257,1904700.0
2012-04-25 13:50:00,19.19,19.23,19.19,19.23,654600.0,14.6257,14.6561,14.6257,14.6561,654600.0
2012-04-25 13:55:00,19.23,19.23,19.18,19.2,1434000.0,14.6561,14.6561,14.618,14.6333,1434000.0
2012-04-25 14:00:00,19.2,19.22,19.17,19.22,1282200.0,14.6333,14.6485,14.6104,14.6485,1282200.0
2012-04-25 14:05:00,19.21,19.24,19.21,19.23,592500.0,14.6409,14.6638,14.6409,14.6561,592500.0
2012-04-25 14:10:00,19.23,19.25,19.2,19.21,756000.0,14.6561,14.6714,14.6333,14.6409,756000.0
2012-04-25 14:15:00,19.21,19.21,19.18,19.19,536400.0,14.6409,14.6409,14.618,14.6257,536400.0
2012-04-25 14:20:00,19.19,19.29,19.19,19.26,1101600.0,14.6257,14.7019,14.6257,14.679,1101600.0
2012-04-25 14:25:00,19.26,19.26,19.22,19.22,462900.0,14.679,14.679,14.6485,14.6485,462900.0
2012-04-25 14:30:00,19.22,19.25,19.2,19.2,637200.0,14.6485,14.6714,14.6333,14.6333,637200.0
2012-04-25 14:35:00,19.2,19.2,19.18,19.18,820800.0,14.6333,14.6333,14.618,14.618,820800.0
2012-04-25 14:40:00,19.18,19.19,19.17,19.17,781500.0,14.618,14.6257,14.6104,14.6104,781500.0
2012-04-25 14:45:00,19.17,19.2,19.17,19.18,609900.0,14.6104,14.6333,14.6104,14.618,609900.0
2012-04-25 14:50:00,19.18,19.19,19.16,19.17,712500.0,14.618,14.6257,14.6028,14.6104,712500.0
2012-04-25 14:55:00,19.17,19.19,19.17,19.18,621600.0,14.6104,14.6257,14.6104,14.618,621600.0
2012-04-25 15:00:00,19.18,19.22,19.18,19.21,952200.0,14.618,14.6485,14.618,14.6409,952200.0
2012-04-25 15:05:00,19.21,19.23,19.19,19.2,705600.0,14.6409,14.6561,14.6257,14.6333,705600.0
2012-04-25 15:10:00,19.2,19.2,19.16,19.16,905400.0,14.6333,14.6333,14.6028,14.6028,905400.0
2012-04-25 15:15:00,19.16,19.16,19.12,19.16,1601400.0,14.6028,14.6028,14.5723,14.6028,1601400.0
2012-04-25 15:20:00,19.16,19.17,19.15,19.15,1015200.0,14.6028,14.6104,14.5952,14.5952,1015200.0
2012-04-25 15:25:00,19.15,19.15,19.12,19.13,899100.0,14.5952,14.5952,14.5723,14.5799,899100.0
2012-04-25 15:30:00,19.13,19.13,19.06,19.1,4180800.0,14.5799,14.5799,14.5266,14.5571,4180800.0
2012-04-25 15:35:00,19.1,19.14,19.1,19.13,1758300.0,14.5571,14.5876,14.5571,14.5799,1758300.0
2012-04-25 15:40:00,19.13,19.14,19.09,19.11,1988700.0,14.5799,14.5876,14.5494,14.5647,1988700.0
2012-04-25 15:45:00,19.11,19.11,19.08,19.1,2036100.0,14.5647,14.5647,14.5418,14.5571,2036100.0
2012-04-25 15:50:00,19.09,19.12,19.09,19.1,2179500.0,14.5494,14.5723,14.5494,14.5571,2179500.0
2012-04-25 15:55:00,19.1,19.12,19.08,19.11,4769100.0,14.5571,14.5723,14.5418,14.5647,4769100.0
2012-04-26 09:30:00,19.2,19.25,19.19,19.21,2047500.0,14.6333,14.6714,14.6257,14.6409,2047500.0
2012-04-26 09:35:00,19.21,19.34,19.21,19.32,2015700.0,14.6409,14.74,14.6409,14.7247,2015700.0
2012-04-26 09:40:00,19.31,19.39,19.29,19.39,1478100.0,14.7171,14.7781,14.7019,14.7781,1478100.0
2012-04-26 09:45:00,19.39,19.43,19.39,19.43,1955700.0,14.7781,14.8086,14.7781,14.8086,1955700.0
2012-04-26 09:50:00,19.43,19.44,19.41,19.42,961800.0,14.8086,14.8162,14.7933,14.801,961800.0
2012-04-26 09:55:00,19.41,19.42,19.35,19.38,1103400.0,14.7933,14.801,14.7476,14.7705,1103400.0
2012-04-26 10:00:00,19.38,19.45,19.38,19.44,1081200.0,14.7705,14.8238,14.7705,14.8162,1081200.0
2012-04-26 10:05:00,19.44,19.58,19.44,19.58,2605800.0,14.8162,14.9229,14.8162,14.9229,2605800.0
2012-04-26 10:10:00,19.58,19.69,19.55,19.65,5380800.0,14.9229,15.0067,14.9,14.9762,5380800.0
2012-04-26 10:15:00,19.65,19.66,19.61,19.64,2092200.0,14.9762,14.9839,14.9458,14.9686,2092200.0
2012-04-26 10:20:00,19.64,19.65,19.56,19.56,1793100.0,14.9686,14.9762,14.9077,14.9077,1793100.0
2012-04-26 10:25:00,19.56,19.66,19.55,19.63,1869900.0,14.9077,14.9839,14.9,14.961,1869900.0
2012-04-26 10:30:00,19.63,19.63,19.59,19.62,1698000.0,14.961,14.961,14.9305,14.9534,1698000.0
2012-04-26 10:35:00,19.62,19.65,19.61,19.63,1276800.0,14.9534,14.9762,14.9458,14.961,1276800.0
2012-04-26 10:40:00,19.64,19.66,19.63,19.65,653700.0,14.9686,14.9839,14.961,14.9762,653700.0
2012-04-26 10:45:00,19.65,19.68,19.63,19.68,1298400.0,14.9762,14.9991,14.961,14.9991,1298400.0
2012-04-26 10:50:00,19.67,19.7,19.65,19.65,1435500.0,14.9915,15.0144,14.9762,14.9762,1435500.0
2012-04-26 10:55:00,19.65,19.66,19.62,19.64,1231200.0,14.9762,14.9839,14.9534,14.9686,1231200.0
2012-04-26 11:00:00,19.64,19.65,19.63,19.63,720300.0,14.9686,14.9762,14.961,14.961,720300.0
2012-04-26 11:05:00,19.63,19.65,19.62,19.64,633300.0,14.961,14.9762,14.9534,14.9686,633300.0
2012-04-26 11:10:00,19.64,19.65,19.63,19.63,701700.0,14.9686,14.9762,14.961,14.961,701700.0
2012-04-26 11:15:00,19.63,19.63,19.59,19.61,664200.0,14.961,14.961,14.9305,14.9458,664200.0
2012-04-26 11:20:00,19.61,19.64,19.61,19.64,481800.0,14.9458,14.9686,14.9458,14.9686,481800.0
2012-04-26 11:25:00,19.64,19.66,19.63,19.65,673500.0,14.9686,14.9839,14.961,14.9762,673500.0
2012-04-26 11:30:00,19.65,19.66,19.63,19.66,596400.0,14.9762,14.9839,14.961,14.9839,596400.0
2012-04-26 11:35:00,19.66,19.68,19.65,19.67,686100.0,14.9839,14.9991,14.9762,14.9915,686100.0
2012-04-26 11:40:00,19.67,19.68,19.66,19.66,495900.0,14.9915,14.9991,14.9839,14.9839,495900.0
2012-04-26 11:45:00,19.67,19.67,19.66,19.66,173100.0,14.9915,14.9915,14.9839,14.9839,173100.0
2012-04-26 11:50:00,19.66,19.68,19.66,19.67,507600.0,14.9839,14.9991,14.9839,14.9915,507600.0
2012-04-26 11:55:00,19.67,19.67,19.66,19.67,740400.0,14.9915,14.9915,14.9839,14.9915,740400.0
2012-04-26 12:00:00,19.67,19.68,19.66,19.67,274800.0,14.9915,14.9991,14.9839,14.9915,274800.0
2012-04-26 12:05:00,19.67,19.67,19.65,19.66,305100.0,14.9915,14.9915,14.9762,14.9839,305100.0
2012-04-26 12:10:00,19.65,19.66,19.64,19.65,371700.0,14.9762,14.9839,14.9686,14.9762,371700.0
2012-04-26 12:15:00,19.65,19.65,19.63,19.63,266100.0,14.9762,14.9762,14.961,14.961,266100.0
2012-04-26 12:20:00,19.63,19.63,19.61,19.62,385500.0,14.961,14.961,14.9458,14.9534,385500.0
2012-04-26 12:25:00,19.62,19.63,19.61,19.62,135300.0,14.9534,14.961,14.9458,14.9534,135300.0
2012-04-26 12:30:00,19.62,19.63,19.61,19.63,173700.0,14.9534,14.961,14.9458,14.961,173700.0
2012-04-26 12:35:00,19.63,19.63,19.6,19.61,384600.0,14.961,14.961,14.9381,14.9458,384600.0
2012-04-26 12:40:00,19.61,19.62,19.59,19.6,268200.0,14.9458,14.9534,14.9305,14.9381,268200.0
2012-04-26 12:45:00,19.6,19.6,19.59,19.6,129300.0,14.9381,14.9381,14.9305,14.9381,129300.0
2012-04-26 12:50:00,19.6,19.61,19.58,19.58,388500.0,14.9381,14.9458,14.9229,14.9229,388500.0
2012-04-26 12:55:00,19.58,19.6,19.58,19.59,402900.0,14.9229,14.9381,14.9229,14.9305,402900.0
2012-04-26 13:00:00,19.59,19.61,19.58,19.6,939600.0,14.9305,14.9458,14.9229,14.9381,939600.0
2012-04-26 13:05:00,19.6,19.64,19.6,19.64,361200.0,14.9381,14.9686,14.9381,14.9686,361200.0
2012-04-26 13:10:00,19.64,19.64,19.63,19.63,239400.0,14.9686,14.9686,14.961,14.961,239400.0
2012-04-26 13:15:00,19.63,19.66,19.63,19.66,650400.0,14.961,14.9839,14.961,14.9839,650400.0
2012-04-26 13:20:00,19.66,19.68,19.65,19.68,415800.0,14.9839,14.9991,14.9762,14.9991,415800.0
2012-04-26 13:25:00,19.68,19.68,19.67,19.67,360900.0,14.9991,14.9991,14.9915,14.9915,360900.0
2012-04-26 13:30:00,19.67,19.69,19.67,19.68,517800.0,14.9915,15.0067,14.9915,14.9991,517800.0
2012-04-26 13:35:00,19.68,19.72,19.68,19.72,600900.0,14.9991,15.0296,14.9991,15.0296,600900.0
2012-04-26 13:40:00,19.72,19.75,19.71,19.74,816300.0,15.0296,15.0525,15.022,15.0448,816300.0
2012-04-26 13:45:00,19.74,19.77,19.74,19.77,584100.0,15.0448,15.0677,15.0448,15.0677,584100.0
2012-04-26 13:50:00,19.77,19.81,19.77,19.79,1177200.0,15.0677,15.0982,15.0677,15.0829,1177200.0
2012-04-26 13:55:00,19.79,19.79,19.75,19.76,1068600.0,15.0829,15.0829,15.0525,15.0601,1068600.0
2012-04-26 14:00:00,19.76,19.78,19.71,19.71,1005600.0,15.0601,15.0753,15.022,15.022,1005600.0
2012-04-26 14:05:00,19.72,19.73,19.69,19.7,760500.0,15.0296,15.0372,15.0067,15.0144,760500.0
2012-04-26 14:10:00,19.7,19.74,19.7,19.74,342600.0,15.0144,15.0448,15.0144,15.0448,342600.0
2012-04-26 14:15:00,19.74,19.77,19.72,19.77,563100.0,15.0448,15.0677,15.0296,15.0677,563100.0
2012-04-26 14:20:00,19.77,19.77,19.75,19.76,530400.0,15.0677,15.0677,15.0525,15.0601,530400.0
2012-04-26 14:25:00,19.77,19.77,19.75,19.76,388800.0,15.0677,15.0677,15.0525,15.0601,388800.0
2012-04-26 14:30:00,19.76,19.77,19.75,19.76,266400.0,15.0601,15.0677,15.0525,15.0601,266400.0
2012-04-26 14:35:00,19.75,19.76,19.72,19.73,734700.0,15.0525,15.0601,15.0296,15.0372,734700.0
2012-04-26 14:40:00,19.73,19.73,19.71,19.71,221100.0,15.0372,15.0372,15.022,15.022,221100.0
2012-04-26 14:45:00,19.71,19.71,19.68,19.68,305100.0,15.022,15.022,14.9991,14.9991,305100.0
2012-04-26 14:50:00,19.68,19.69,19.67,19.67,424800.0,14.9991,15.0067,14.9915,14.9915,424800.0
2012-04-26 14:55:00,19.68,19.7,19.67,19.7,561300.0,14.9991,15.0144,14.9915,15.0144,561300.0
2012-04-26 15:00:00,19.7,19.71,19.69,19.7,717900.0,15.0144,15.022,15.0067,15.0144,717900.0
2012-04-26 15:05:00,19.7,19.7,19.68,19.68,609000.0,15.0144,15.0144,14.9991,14.9991,609000.0
2012-04-26 15:10:00,19.68,19.7,19.68,19.68,586500.0,14.9991,15.0144,14.9991,14.9991,586500.0
2012-04-26 15:15:00,19.69,19.71,19.68,19.71,615900.0,15.0067,15.022,14.9991,15.022,615900.0
2012-04-26 15:20:00,19.71,19.73,19.7,19.7,1154700.0,15.022,15.0372,15.0144,15.0144,1154700.0
2012-04-26 15:25:00,19.7,19.71,19.68,19.7,688500.0,15.0144,15.022,14.9991,15.0144,688500.0
2012-04-26 15:30:00,19.7,19.7,19.67,19.68,515700.0,15.0144,15.0144,14.9915,14.9991,515700.0
2012-04-26 15:35:00,19.67,19.68,19.62,19.62,1417200.0,14.9915,14.9991,14.9534,14.9534,1417200.0
2012-04-26 15:40:00,19.63,19.66,19.62,19.64,1269300.0,14.961,14.9839,14.9534,14.9686,1269300.0
2012-04-26 15:45:00,19.64,19.68,19.64,19.64,1121400.0,14.9686,14.9991,14.9686,14.9686,1121400.0
2012-04-26 15:50:00,19.64,19.65,19.63,19.64,1346100.0,14.9686,14.9762,14.961,14.9686,1346100.0
2012-04-26 15:55:00,19.64,19.64,19.61,19.63,2871900.0,14.9686,14.9686,14.9458,14.961,2871900.0
2012-04-27 09:30:00,19.74,19.82,19.71,19.72,916500.0,15.0448,15.1058,15.022,15.0296,916500.0
2012-04-27 09:35:00,19.71,19.77,19.7,19.72,456000.0,15.022,15.0677,15.0144,15.0296,456000.0
2012-04-27 09:40:00,19.72,19.76,19.71,19.75,489300.0,15.0296,15.0601,15.022,15.0525,489300.0
2012-04-27 09:45:00,19.75,19.76,19.7,19.72,656400.0,15.0525,15.0601,15.0144,15.0296,656400.0
2012-04-27 09:50:00,19.72,19.77,19.72,19.76,559200.0,15.0296,15.0677,15.0296,15.0601,559200.0
2012-04-27 09:55:00,19.76,19.77,19.72,19.73,449100.0,15.0601,15.0677,15.0296,15.0372,449100.0
2012-04-27 10:00:00,19.73,19.74,19.71,19.71,663600.0,15.0372,15.0448,15.022,15.022,663600.0
2012-04-27 10:05:00,19.71,19.72,19.69,19.71,381900.0,15.022,15.0296,15.0067,15.022,381900.0
2012-04-27 10:10:00,19.7,19.72,19.7,19.71,284100.0,15.0144,15.0296,15.0144,15.022,284100.0
2012-04-27 10:15:00,19.71,19.71,19.7,19.7,459900.0,15.022,15.022,15.0144,15.0144,459900.0
2012-04-27 10:20:00,19.71,19.71,19.69,19.71,510000.0,15.022,15.022,15.0067,15.022,510000.0
2012-04-27 10:25:00,19.7,19.71,19.68,19.69,593400.0,15.0144,15.022,14.9991,15.0067,593400.0
2012-04-27 10:30:00,19.69,19.71,19.68,19.71,246300.0,15.0067,15.022,14.9991,15.022,246300.0
2012-04-27 10:35:00,19.71,19.71,19.69,19.7,585000.0,15.022,15.022,15.0067,15.0144,585000.0
2012-04-27 10:40:00,19.7,19.71,19.69,19.7,154800.0,15.0144,15.022,15.0067,15.0144,154800.0
2012-04-27 10:45:00,19.7,19.7,19.66,19.67,295200.0,15.0144,15.0144,14.9839,14.9915,295200.0
2012-04-27 10:50:00,19.67,19.67,19.65,19.65,316800.0,14.9915,14.9915,14.9762,14.9762,316800.0
2012-04-27 10:55:00,19.65,19.66,19.65,19.66,185700.0,14.9762,14.9839,14.9762,14.9839,185700.0
2012-04-27 11:00:00,19.65,19.66,19.65,19.65,260700.0,14.9762,14.9839,14.9762,14.9762,260700.0
2012-04-27 11:05:00,19.65,19.66,19.65,19.66,402300.0,14.9762,14.9839,14.9762,14.9839,402300.0
2012-04-27 11:10:00,19.66,19.67,19.65,19.66,221400.0,14.9839,14.9915,14.9762,14.9839,221400.0
2012-04-27 11:15:00,19.66,19.67,19.65,19.65,352200.0,14.9839,14.9915,14.9762,14.9762,352200.0
2012-04-27 11:20:00,19.66,19.66,19.65,19.66,253800.0,14.9839,14.9839,14.9762,14.9839,253800.0
2012-04-27 11:25:00,19.66,19.67,19.66,19.66,201000.0,14.9839,14.9915,14.9839,14.9839,201000.0
2012-04-27 11:30:00,19.66,19.67,19.65,19.66,301200.0,14.9839,14.9915,14.9762,14.9839,301200.0
2012-04-27 11:35:00,19.66,19.67,19.66,19.67,438000.0,14.9839,14.9915,14.9839,14.9915,438000.0
2012-04-27 11:40:00,19.66,19.67,19.65,19.66,319500.0,14.9839,14.9915,14.9762,14.9839,319500.0
2012-04-27 11:45:00,19.66,19.67,19.65,19.67,228600.0,14.9839,14.9915,14.9762,14.9915,228600.0
2012-04-27 11:50:00,19.67,19.68,19.66,19.67,147000.0,14.9915,14.9991,14.9839,14.9915,147000.0
2012-04-27 11:55:00,19.68,19.68,19.67,19.68,234000.0,14.9991,14.9991,14.9915,14.9991,234000.0
2012-04-27 12:00:00,19.68,19.68,19.66,19.66,196800.0,14.9991,14.9991,14.9839,14.9839,196800.0
2012-04-27 12:05:00,19.66,19.68,19.65,19.67,250500.0,14.9839,14.9991,14.9762,14.9915,250500.0
2012-04-27 12:10:00,19.67,19.69,19.67,19.68,164700.0,14.9915,15.0067,14.9915,14.9991,164700.0
2012-04-27 12:15:00,19.68,19.69,19.68,19.68,149100.0,14.9991,15.0067,14.9991,14.9991,149100.0
2012-04-27 12:20:00,19.69,19.69,19.68,19.68,239400.0,15.0067,15.0067,14.9991,14.9991,239400.0
2012-04-27 12:25:00,19.69,19.69,19.68,19.68,150600.0,15.0067,15.0067,14.9991,14.9991,150600.0
2012-04-27 12:30:00,19.68,19.68,19.67,19.67,152400.0,14.9991,14.9991,14.9915,14.9915,152400.0
2012-04-27 12:35:00,19.68,19.68,19.67,19.68,139800.0,14.9991,14.9991,14.9915,14.9991,139800.0
2012-04-27 12:40:00,19.67,19.69,19.67,19.68,287700.0,14.9915,15.0067,14.9915,14.9991,287700.0
2012-04-27 12:45:00,19.68,19.69,19.66,19.66,299100.0,14.9991,15.0067,14.9839,14.9839,299100.0
2012-04-27 12:50:00,19.66,19.66,19.65,19.66,189000.0,14.9839,14.9839,14.9762,14.9839,189000.0
2012-04-27 12:55:00,19.66,19.66,19.65,19.66,247800.0,14.9839,14.9839,14.9762,14.9839,247800.0
2012-04-27 13:00:00,19.66,19.67,19.66,19.67,71400.0,14.9839,14.9915,14.9839,14.9915,71400.0
2012-04-27 13:05:00,19.67,19.68,19.67,19.67,247200.0,14.9915,14.9991,14.9915,14.9915,247200.0
2012-04-27 13:10:00,19.67,19.68,19.67,19.68,144300.0,14.9915,14.9991,14.9915,14.9991,144300.0
2012-04-27 13:15:00,19.68,19.68,19.68,19.68,42000.0,14.9991,14.9991,14.9991,14.9991,42000.0
2012-04-27 13:20:00,19.68,19.68,19.67,19.68,291300.0,14.9991,14.9991,14.9915,14.9991,291300.0
2012-04-27 13:25:00,19.68,19.69,19.68,19.68,138000.0,14.9991,15.0067,14.9991,14.9991,138000.0
2012-04-27 13:30:00,19.68,19.69,19.67,19.68,381900.0,14.9991,15.0067,14.9915,14.9991,381900.0
2012-04-27 13:35:00,19.68,19.69,19.67,19.68,523500.0,14.9991,15.0067,14.9915,14.9991,523500.0
2012-04-27 13:40:00,19.68,19.69,19.68,19.68,197400.0,14.9991,15.0067,14.9991,14.9991,197400.0
2012-04-27 13:45:00,19.68,19.69,19.68,19.68,172800.0,14.9991,15.0067,14.9991,14.9991,172800.0
2012-04-27 13:50:00,19.68,19.68,19.68,19.68,35700.0,14.9991,14.9991,14.9991,14.9991,35700.0
2012-04-27 13:55:00,19.68,19.69,19.67,19.67,261900.0,14.9991,15.0067,14.9915,14.9915,261900.0
2012-04-27 14:00:00,19.67,19.68,19.67,19.68,107100.0,14.9915,14.9991,14.9915,14.9991,107100.0
2012-04-27 14:05:00,19.68,19.68,19.67,19.67,278400.0,14.9991,14.9991,14.9915,14.9915,278400.0
2012-04-27 14:10:00,19.67,19.67,19.67,19.67,98400.0,14.9915,14.9915,14.9915,14.9915,98400.0
2012-04-27 14:15:00,19.67,19.68,19.67,19.68,224700.0,14.9915,14.9991,14.9915,14.9991,224700.0
2012-04-27 14:20:00,19.68,19.69,19.68,19.69,147600.0,14.9991,15.0067,14.9991,15.0067,147600.0
2012-04-27 14:25:00,19.69,19.69,19.67,19.68,215100.0,15.0067,15.0067,14.9915,14.9991,215100.0
2012-04-27 14:30:00,19.68,19.68,19.66,19.67,155400.0,14.9991,14.9991,14.9839,14.9915,155400.0
2012-04-27 14:35:00,19.67,19.68,19.66,19.68,291600.0,14.9915,14.9991,14.9839,14.9991,291600.0
2012-04-27 14:40:00,19.68,19.68,19.67,19.67,131100.0,14.9991,14.9991,14.9915,14.9915,131100.0
2012-04-27 14:45:00,19.67,19.68,19.67,19.68,195000.0,14.9915,14.9991,14.9915,14.9991,195000.0
2012-04-27 14:50:00,19.68,19.69,19.67,19.69,265500.0,14.9991,15.0067,14.9915,15.0067,265500.0
2012-04-27 14:55:00,19.69,19.7,19.69,19.69,142200.0,15.0067,15.0144,15.0067,15.0067,142200.0
2012-04-27 15:00:00,19.7,19.7,19.69,19.69,99000.0,15.0144,15.0144,15.0067,15.0067,99000.0
2012-04-27 15:05:00,19.69,19.7,19.68,19.7,333600.0,15.0067,15.0144,14.9991,15.0144,333600.0
2012-04-27 15:10:00,19.7,19.72,19.7,19.71,231000.0,15.0144,15.0296,15.0144,15.022,231000.0
2012-04-27 15:15:00,19.71,19.72,19.7,19.7,162300.0,15.022,15.0296,15.0144,15.0144,162300.0
2012-04-27 15:20:00,19.7,19.71,19.7,19.71,212700.0,15.0144,15.022,15.0144,15.022,212700.0
2012-04-27 15:25:00,19.7,19.71,19.7,19.7,132300.0,15.0144,15.022,15.0144,15.0144,132300.0
2012-04-27 15:30:00,19.7,19.7,19.68,19.68,318300.0,15.0144,15.0144,14.9991,14.9991,318300.0
2012-04-27 15:35:00,19.68,19.69,19.68,19.68,223200.0,14.9991,15.0067,14.9991,14.9991,223200.0
2012-04-27 15:40:00,19.68,19.69,19.67,19.69,631200.0,14.9991,15.0067,14.9915,15.0067,631200.0
2012-04-27 15:45:00,19.69,19.71,19.69,19.69,730800.0,15.0067,15.022,15.0067,15.0067,730800.0
2012-04-27 15:50:00,19.69,19.69,19.67,19.68,377100.0,15.0067,15.0067,14.9915,14.9991,377100.0
2012-04-27 15:55:00,19.68,19.7,19.68,19.69,769500.0,14.9991,15.0144,14.9991,15.0067,769500.0
2012-04-30 09:30:00,19.61,19.66,19.57,19.58,835800.0,14.9458,14.9839,14.9153,14.9229,835800.0
2012-04-30 09:35:00,19.57,19.64,19.55,19.6,514800.0,14.9153,14.9686,14.9,14.9381,514800.0
2012-04-30 09:40:00,19.6,19.6,19.53,19.53,326400.0,14.9381,14.9381,14.8848,14.8848,326400.0
2012-04-30 09:45:00,19.53,19.6,19.53,19.58,447300.0,14.8848,14.9381,14.8848,14.9229,447300.0
2012-04-30 09:50:00,19.58,19.6,19.57,19.6,361500.0,14.9229,14.9381,14.9153,14.9381,361500.0
2012-04-30 09:55:00,19.6,19.61,19.59,19.6,355500.0,14.9381,14.9458,14.9305,14.9381,355500.0
2012-04-30 10:00:00,19.6,19.61,19.58,19.6,417600.0,14.9381,14.9458,14.9229,14.9381,417600.0
2012-04-30 10:05:00,19.6,19.64,19.59,19.62,360000.0,14.9381,14.9686,14.9305,14.9534,360000.0
2012-04-30 10:10:00,19.62,19.64,19.62,19.62,306300.0,14.9534,14.9686,14.9534,14.9534,306300.0
2012-04-30 10:15:00,19.62,19.62,19.6,19.6,236400.0,14.9534,14.9534,14.9381,14.9381,236400.0
2012-04-30 10:20:00,19.6,19.62,19.6,19.62,220800.0,14.9381,14.9534,14.9381,14.9534,220800.0
2012-04-30 10:25:00,19.62,19.62,19.59,19.6,276300.0,14.9534,14.9534,14.9305,14.9381,276300.0
2012-04-30 10:30:00,19.6,19.61,19.58,19.59,306900.0,14.9381,14.9458,14.9229,14.9305,306900.0
2012-04-30 10:35:00,19.59,19.59,19.58,19.58,171900.0,14.9305,14.9305,14.9229,14.9229,171900.0
2012-04-30 10:40:00,19.58,19.6,19.57,19.6,226800.0,14.9229,14.9381,14.9153,14.9381,226800.0
2012-04-30 10:45:00,19.6,19.6,19.58,19.59,140700.0,14.9381,14.9381,14.9229,14.9305,140700.0
2012-04-30 10:50:00,19.59,19.59,19.57,19.57,333300.0,14.9305,14.9305,14.9153,14.9153,333300.0
2012-04-30 10:55:00,19.57,19.57,19.54,19.55,302100.0,14.9153,14.9153,14.8924,14.9,302100.0
2012-04-30 11:00:00,19.55,19.56,19.54,19.55,156600.0,14.9,14.9077,14.8924,14.9,156600.0
2012-04-30 11:05:00,19.54,19.55,19.54,19.55,123000.0,14.8924,14.9,14.8924,14.9,123000.0
2012-04-30 11:10:00,19.55,19.56,19.55,19.55,227700.0,14.9,14.9077,14.9,14.9,227700.0
2012-04-30 11:15:00,19.55,19.55,19.54,19.54,191700.0,14.9,14.9,14.8924,14.8924,191700.0
2012-04-30 11:20:00,19.54,19.55,19.52,19.52,342300.0,14.8924,14.9,14.8772,14.8772,342300.0
2012-04-30 11:25:00,19.52,19.53,19.51,19.52,325500.0,14.8772,14.8848,14.8695,14.8772,325500.0
2012-04-30 11:30:00,19.52,19.53,19.51,19.52,317400.0,14.8772,14.8848,14.8695,14.8772,317400.0
2012-04-30 11:35:00,19.51,19.53,19.51,19.53,207900.0,14.8695,14.8848,14.8695,14.8848,207900.0
2012-04-30 11:40:00,19.53,19.55,19.53,19.55,252000.0,14.8848,14.9,14.8848,14.9,252000.0
2012-04-30 11:45:00,19.55,19.55,19.54,19.54,247500.0,14.9,14.9,14.8924,14.8924,247500.0
2012-04-30 11:50:00,19.54,19.54,19.53,19.54,333900.0,14.8924,14.8924,14.8848,14.8924,333900.0
2012-04-30 11:55:00,19.54,19.55,19.54,19.55,133200.0,14.8924,14.9,14.8924,14.9,133200.0
2012-04-30 12:00:00,19.55,19.57,19.55,19.56,112800.0,14.9,14.9153,14.9,14.9077,112800.0
2012-04-30 12:05:00,19.56,19.57,19.55,19.57,115800.0,14.9077,14.9153,14.9,14.9153,115800.0
2012-04-30 12:10:00,19.56,19.59,19.56,19.58,164700.0,14.9077,14.9305,14.9077,14.9229,164700.0
2012-04-30 12:15:00,19.58,19.6,19.58,19.59,102600.0,14.9229,14.9381,14.9229,14.9305,102600.0
2012-04-30 12:20:00,19.6,19.61,19.59,19.59,217200.0,14.9381,14.9458,14.9305,14.9305,217200.0
2012-04-30 12:25:00,19.59,19.59,19.58,19.59,108600.0,14.9305,14.9305,14.9229,14.9305,108600.0
2012-04-30 12:30:00,19.58,19.61,19.58,19.59,219900.0,14.9229,14.9458,14.9229,14.9305,219900.0
2012-04-30 12:35:00,19.59,19.6,19.59,19.59,116400.0,14.9305,14.9381,14.9305,14.9305,116400.0
2012-04-30 12:40:00,19.6,19.61,19.59,19.61,51900.0,14.9381,14.9458,14.9305,14.9458,51900.0
2012-04-30 12:45:00,19.61,19.63,19.61,19.63,164700.0,14.9458,14.961,14.9458,14.961,164700.0
2012-04-30 12:50:00,19.63,19.63,19.59,19.59,204300.0,14.961,14.961,14.9305,14.9305,204300.0
2012-04-30 12:55:00,19.6,19.6,19.59,19.59,73800.0,14.9381,14.9381,14.9305,14.9305,73800.0
2012-04-30 13:00:00,19.6,19.6,19.58,19.59,116700.0,14.9381,14.9381,14.9229,14.9305,116700.0
2012-04-30 13:05:00,19.59,19.59,19.58,19.59,63300.0,14.9305,14.9305,14.9229,14.9305,63300.0
2012-04-30 13:10:00,19.59,19.6,19.58,19.59,141000.0,14.9305,14.9381,14.9229,14.9305,141000.0
2012-04-30 13:15:00,19.58,19.59,19.58,19.59,93900.0,14.9229,14.9305,14.9229,14.9305,93900.0
2012-04-30 13:20:00,19.59,19.6,19.58,19.59,114300.0,14.9305,14.9381,14.9229,14.9305,114300.0
2012-04-30 13:25:00,19.59,19.61,19.59,19.61,105600.0,14.9305,14.9458,14.9305,14.9458,105600.0
2012-04-30 13:30:00,19.61,19.61,19.6,19.6,176700.0,14.9458,14.9458,14.9381,14.9381,176700.0
2012-04-30 13:35:00,19.6,19.61,19.6,19.6,136800.0,14.9381,14.9458,14.9381,14.9381,136800.0
2012-04-30 13:40:00,19.6,19.61,19.59,19.59,149400.0,14.9381,14.9458,14.9305,14.9305,149400.0
2012-04-30 13:45:00,19.59,19.6,19.58,19.59,134700.0,14.9305,14.9381,14.9229,14.9305,134700.0
2012-04-30 13:50:00,19.6,19.6,19.59,19.59,51600.0,14.9381,14.9381,14.9305,14.9305,51600.0
2012-04-30 13:55:00,19.59,19.59,19.59,19.59,87000.0,14.9305,14.9305,14.9305,14.9305,87000.0
2012-04-30 14:00:00,19.59,19.59,19.58,19.58,78000.0,14.9305,14.9305,14.9229,14.9229,78000.0
2012-04-30 14:05:00,19.58,19.59,19.58,19.59,98400.0,14.9229,14.9305,14.9229,14.9305,98400.0
2012-04-30 14:10:00,19.59,19.6,19.58,19.59,190800.0,14.9305,14.9381,14.9229,14.9305,190800.0
2012-04-30 14:15:00,19.59,19.6,19.58,19.6,200700.0,14.9305,14.9381,14.9229,14.9381,200700.0
2012-04-30 14:20:00,19.59,19.6,19.58,19.58,122700.0,14.9305,14.9381,14.9229,14.9229,122700.0
2012-04-30 14:25:00,19.58,19.59,19.58,19.59,105600.0,14.9229,14.9305,14.9229,14.9305,105600.0
2012-04-30 14:30:00,19.59,19.59,19.58,19.59,98700.0,14.9305,14.9305,14.9229,14.9305,98700.0
2012-04-30 14:35:00,19.59,19.59,19.58,19.59,156000.0,14.9305,14.9305,14.9229,14.9305,156000.0
2012-04-30 14:40:00,19.58,19.59,19.58,19.58,101100.0,14.9229,14.9305,14.9229,14.9229,101100.0
2012-04-30 14:45:00,19.58,19.58,19.57,19.57,202200.0,14.9229,14.9229,14.9153,14.9153,202200.0
2012-04-30 14:50:00,19.57,19.58,19.57,19.58,110100.0,14.9153,14.9229,14.9153,14.9229,110100.0
2012-04-30 14:55:00,19.58,19.59,19.58,19.58,171300.0,14.9229,14.9305,14.9229,14.9229,171300.0
2012-04-30 15:00:00,19.58,19.59,19.57,19.58,183900.0,14.9229,14.9305,14.9153,14.9229,183900.0
2012-04-30 15:05:00,19.58,19.58,19.57,19.57,236100.0,14.9229,14.9229,14.9153,14.9153,236100.0
2012-04-30 15:10:00,19.57,19.59,19.57,19.58,165300.0,14.9153,14.9305,14.9153,14.9229,165300.0
2012-04-30 15:15:00,19.58,19.59,19.58,19.58,174000.0,14.9229,14.9305,14.9229,14.9229,174000.0
2012-04-30 15:20:00,19.59,19.59,19.58,19.59,305700.0,14.9305,14.9305,14.9229,14.9305,305700.0
2012-04-30 15:25:00,19.59,19.6,19.58,19.6,335700.0,14.9305,14.9381,14.9229,14.9381,335700.0
2012-04-30 15:30:00,19.6,19.62,19.6,19.62,218100.0,14.9381,14.9534,14.9381,14.9534,218100.0
2012-04-30 15:35:00,19.62,19.64,19.62,19.63,372600.0,14.9534,14.9686,14.9534,14.961,372600.0
2012-04-30 15:40:00,19.63,19.65,19.62,19.63,375300.0,14.961,14.9762,14.9534,14.961,375300.0
2012-04-30 15:45:00,19.63,19.64,19.61,19.61,337800.0,14.961,14.9686,14.9458,14.9458,337800.0
2012-04-30 15:50:00,19.61,19.62,19.6,19.62,330600.0,14.9458,14.9534,14.9381,14.9534,330600.0
2012-04-30 15:55:00,19.62,19.64,19.62,19.63,1480200.0,14.9534,14.9686,14.9534,14.961,1480200.0
2012-05-01 09:30:00,19.65,19.65,19.53,19.57,574200.0,14.9762,14.9762,14.8848,14.9153,574200.0
2012-05-01 09:35:00,19.58,19.6,19.55,19.58,301500.0,14.9229,14.9381,14.9,14.9229,301500.0
2012-05-01 09:40:00,19.58,19.6,19.55,19.57,497700.0,14.9229,14.9381,14.9,14.9153,497700.0
2012-05-01 09:45:00,19.57,19.57,19.53,19.57,456000.0,14.9153,14.9153,14.8848,14.9153,456000.0
2012-05-01 09:50:00,19.57,19.57,19.53,19.54,274500.0,14.9153,14.9153,14.8848,14.8924,274500.0
2012-05-01 09:55:00,19.54,19.54,19.49,19.53,346800.0,14.8924,14.8924,14.8543,14.8848,346800.0
2012-05-01 10:00:00,19.52,19.66,19.52,19.66,646800.0,14.8772,14.9839,14.8772,14.9839,646800.0
2012-05-01 10:05:00,19.65,19.67,19.65,19.66,221700.0,14.9762,14.9915,14.9762,14.9839,221700.0
2012-05-01 10:10:00,19.66,19.66,19.63,19.63,254100.0,14.9839,14.9839,14.961,14.961,254100.0
2012-05-01 10:15:00,19.63,19.66,19.62,19.66,233700.0,14.961,14.9839,14.9534,14.9839,233700.0
2012-05-01 10:20:00,19.66,19.7,19.65,19.69,651900.0,14.9839,15.0144,14.9762,15.0067,651900.0
2012-05-01 10:25:00,19.69,19.69,19.67,19.69,189300.0,15.0067,15.0067,14.9915,15.0067,189300.0
2012-05-01 10:30:00,19.69,19.69,19.68,19.68,145800.0,15.0067,15.0067,14.9991,14.9991,145800.0
2012-05-01 10:35:00,19.68,19.72,19.68,19.7,259500.0,14.9991,15.0296,14.9991,15.0144,259500.0
2012-05-01 10:40:00,19.7,19.7,19.68,19.69,116400.0,15.0144,15.0144,14.9991,15.0067,116400.0
2012-05-01 10:45:00,19.69,19.7,19.67,19.68,188100.0,15.0067,15.0144,14.9915,14.9991,188100.0
2012-05-01 10:50:00,19.68,19.7,19.67,19.69,199500.0,14.9991,15.0144,14.9915,15.0067,199500.0
2012-05-01 10:55:00,19.69,19.69,19.66,19.66,281100.0,15.0067,15.0067,14.9839,14.9839,281100.0
2012-05-01 11:00:00,19.66,19.67,19.66,19.67,248100.0,14.9839,14.9915,14.9839,14.9915,248100.0
2012-05-01 11:05:00,19.67,19.7,19.67,19.68,161100.0,14.9915,15.0144,14.9915,14.9991,161100.0
2012-05-01 11:10:00,19.68,19.7,19.68,19.7,102300.0,14.9991,15.0144,14.9991,15.0144,102300.0
2012-05-01 11:15:00,19.7,19.71,19.7,19.7,129900.0,15.0144,15.022,15.0144,15.0144,129900.0
2012-05-01 11:20:00,19.7,19.7,19.69,19.69,122400.0,15.0144,15.0144,15.0067,15.0067,122400.0
2012-05-01 11:25:00,19.68,19.68,19.67,19.68,196500.0,14.9991,14.9991,14.9915,14.9991,196500.0
2012-05-01 11:30:00,19.67,19.68,19.67,19.67,121500.0,14.9915,14.9991,14.9915,14.9915,121500.0
2012-05-01 11:35:00,19.67,19.69,19.67,19.67,126000.0,14.9915,15.0067,14.9915,14.9915,126000.0
2012-05-01 11:40:00,19.68,19.68,19.67,19.68,104100.0,14.9991,14.9991,14.9915,14.9991,104100.0
2012-05-01 11:45:00,19.68,19.71,19.67,19.7,329700.0,14.9991,15.022,14.9915,15.0144,329700.0
2012-05-01 11:50:00,19.7,19.72,19.7,19.72,165900.0,15.0144,15.0296,15.0144,15.0296,165900.0
2012-05-01 11:55:00,19.72,19.72,19.7,19.71,113100.0,15.0296,15.0296,15.0144,15.022,113100.0
2012-05-01 12:00:00,19.7,19.73,19.7,19.73,296400.0,15.0144,15.0372,15.0144,15.0372,296400.0
2012-05-01 12:05:00,19.73,19.74,19.73,19.73,100800.0,15.0372,15.0448,15.0372,15.0372,100800.0
2012-05-01 12:10:00,19.73,19.73,19.73,19.73,138900.0,15.0372,15.0372,15.0372,15.0372,138900.0
2012-05-01 12:15:00,19.73,19.74,19.73,19.74,220500.0,15.0372,15.0448,15.0372,15.0448,220500.0
2012-05-01 12:20:00,19.74,19.74,19.73,19.73,79500.0,15.0448,15.0448,15.0372,15.0372,79500.0
2012-05-01 12:25:00,19.73,19.75,19.73,19.74,208800.0,15.0372,15.0525,15.0372,15.0448,208800.0
2012-05-01 12:30:00,19.74,19.76,19.74,19.75,178800.0,15.0448,15.0601,15.0448,15.0525,178800.0
2012-05-01 12:35:00,19.75,19.76,19.74,19.75,144300.0,15.0525,15.0601,15.0448,15.0525,144300.0
2012-05-01 12:40:00,19.75,19.75,19.74,19.74,113700.0,15.0525,15.0525,15.0448,15.0448,113700.0
2012-05-01 12:45:00,19.74,19.76,19.74,19.76,86700.0,15.0448,15.0601,15.0448,15.0601,86700.0
2012-05-01 12:50:00,19.76,19.76,19.75,19.75,83100.0,15.0601,15.0601,15.0525,15.0525,83100.0
2012-05-01 12:55:00,19.75,19.76,19.74,19.74,150600.0,15.0525,15.0601,15.0448,15.0448,150600.0
2012-05-01 13:00:00,19.74,19.74,19.73,19.73,79800.0,15.0448,15.0448,15.0372,15.0372,79800.0
2012-05-01 13:05:00,19.73,19.74,19.73,19.74,200100.0,15.0372,15.0448,15.0372,15.0448,200100.0
2012-05-01 13:10:00,19.74,19.75,19.74,19.75,160200.0,15.0448,15.0525,15.0448,15.0525,160200.0
2012-05-01 13:15:00,19.75,19.75,19.74,19.74,189300.0,15.0525,15.0525,15.0448,15.0448,189300.0
2012-05-01 13:20:00,19.74,19.74,19.73,19.73,148800.0,15.0448,15.0448,15.0372,15.0372,148800.0
2012-05-01 13:25:00,19.73,19.73,19.72,19.72,138600.0,15.0372,15.0372,15.0296,15.0296,138600.0
2012-05-01 13:30:00,19.72,19.73,19.72,19.72,256200.0,15.0296,15.0372,15.0296,15.0296,256200.0
2012-05-01 13:35:00,19.72,19.75,19.72,19.75,162900.0,15.0296,15.0525,15.0296,15.0525,162900.0
2012-05-01 13:40:00,19.75,19.75,19.75,19.75,54300.0,15.0525,15.0525,15.0525,15.0525,54300.0
2012-05-01 13:45:00,19.75,19.75,19.73,19.74,290400.0,15.0525,15.0525,15.0372,15.0448,290400.0
2012-05-01 13:50:00,19.74,19.75,19.74,19.74,127500.0,15.0448,15.0525,15.0448,15.0448,127500.0
2012-05-01 13:55:00,19.74,19.75,19.73,19.73,165300.0,15.0448,15.0525,15.0372,15.0372,165300.0
2012-05-01 14:00:00,19.73,19.74,19.73,19.73,237300.0,15.0372,15.0448,15.0372,15.0372,237300.0
2012-05-01 14:05:00,19.73,19.74,19.73,19.74,176700.0,15.0372,15.0448,15.0372,15.0448,176700.0
2012-05-01 14:10:00,19.73,19.74,19.73,19.73,165600.0,15.0372,15.0448,15.0372,15.0372,165600.0
2012-05-01 14:15:00,19.73,19.74,19.72,19.72,190200.0,15.0372,15.0448,15.0296,15.0296,190200.0
2012-05-01 14:20:00,19.72,19.74,19.72,19.73,172500.0,15.0296,15.0448,15.0296,15.0372,172500.0
2012-05-01 14:25:00,19.73,19.74,19.72,19.74,197700.0,15.0372,15.0448,15.0296,15.0448,197700.0
2012-05-01 14:30:00,19.74,19.75,19.74,19.75,170100.0,15.0448,15.0525,15.0448,15.0525,170100.0
2012-05-01 14:35:00,19.75,19.75,19.74,19.75,201000.0,15.0525,15.0525,15.0448,15.0525,201000.0
2012-05-01 14:40:00,19.75,19.75,19.74,19.74,205200.0,15.0525,15.0525,15.0448,15.0448,205200.0
2012-05-01 14:45:00,19.74,19.74,19.73,19.74,130800.0,15.0448,15.0448,15.0372,15.0448,130800.0
2012-05-01 14:50:00,19.74,19.75,19.74,19.74,181800.0,15.0448,15.0525,15.0448,15.0448,181800.0
2012-05-01 14:55:00,19.75,19.75,19.74,19.75,167400.0,15.0525,15.0525,15.0448,15.0525,167400.0
2012-05-01 15:00:00,19.75,19.76,19.74,19.74,399300.0,15.0525,15.0601,15.0448,15.0448,399300.0
2012-05-01 15:05:00,19.74,19.75,19.74,19.74,395100.0,15.0448,15.0525,15.0448,15.0448,395100.0
2012-05-01 15:10:00,19.74,19.74,19.73,19.73,262200.0,15.0448,15.0448,15.0372,15.0372,262200.0
2012-05-01 15:15:00,19.73,19.74,19.72,19.72,504300.0,15.0372,15.0448,15.0296,15.0296,504300.0
2012-05-01 15:20:00,19.72,19.73,19.71,19.72,408900.0,15.0296,15.0372,15.022,15.0296,408900.0
2012-05-01 15:25:00,19.72,19.72,19.7,19.72,269100.0,15.0296,15.0296,15.0144,15.0296,269100.0
2012-05-01 15:30:00,19.72,19.72,19.69,19.69,259200.0,15.0296,15.0296,15.0067,15.0067,259200.0
2012-05-01 15:35:00,19.69,19.69,19.67,19.68,473100.0,15.0067,15.0067,14.9915,14.9991,473100.0
2012-05-01 15:40:00,19.68,19.7,19.68,19.7,540600.0,14.9991,15.0144,14.9991,15.0144,540600.0
2012-05-01 15:45:00,19.7,19.71,19.68,19.7,782400.0,15.0144,15.022,14.9991,15.0144,782400.0
2012-05-01 15:50:00,19.7,19.72,19.7,19.72,1479900.0,15.0144,15.0296,15.0144,15.0296,1479900.0
2012-05-01 15:55:00,19.72,19.74,19.7,19.7,4563900.0,15.0296,15.0448,15.0144,15.0144,4563900.0
2012-05-02 09:30:00,19.65,19.67,19.62,19.65,417000.0,14.9762,14.9915,14.9534,14.9762,417000.0
2012-05-02 09:35:00,19.65,19.7,19.63,19.66,367200.0,14.9762,15.0144,14.961,14.9839,367200.0
2012-05-02 09:40:00,19.66,19.69,19.64,19.65,496200.0,14.9839,15.0067,14.9686,14.9762,496200.0
2012-05-02 09:45:00,19.65,19.65,19.63,19.63,498000.0,14.9762,14.9762,14.961,14.961,498000.0
2012-05-02 09:50:00,19.63,19.65,19.63,19.63,301200.0,14.961,14.9762,14.961,14.961,301200.0
2012-05-02 09:55:00,19.63,19.64,19.61,19.63,233400.0,14.961,14.9686,14.9458,14.961,233400.0
2012-05-02 10:00:00,19.64,19.65,19.63,19.64,336900.0,14.9686,14.9762,14.961,14.9686,336900.0
2012-05-02 10:05:00,19.64,19.66,19.63,19.65,383700.0,14.9686,14.9839,14.961,14.9762,383700.0
2012-05-02 10:10:00,19.65,19.65,19.63,19.64,218100.0,14.9762,14.9762,14.961,14.9686,218100.0
2012-05-02 10:15:00,19.64,19.64,19.62,19.64,260100.0,14.9686,14.9686,14.9534,14.9686,260100.0
2012-05-02 10:20:00,19.64,19.65,19.61,19.61,219900.0,14.9686,14.9762,14.9458,14.9458,219900.0
2012-05-02 10:25:00,19.61,19.64,19.61,19.61,193200.0,14.9458,14.9686,14.9458,14.9458,193200.0
2012-05-02 10:30:00,19.62,19.64,19.61,19.64,239400.0,14.9534,14.9686,14.9458,14.9686,239400.0
2012-05-02 10:35:00,19.64,19.66,19.64,19.64,305400.0,14.9686,14.9839,14.9686,14.9686,305400.0
2012-05-02 10:40:00,19.63,19.67,19.63,19.67,189900.0,14.961,14.9915,14.961,14.9915,189900.0
2012-05-02 10:45:00,19.67,19.69,19.66,19.67,257400.0,14.9915,15.0067,14.9839,14.9915,257400.0
2012-05-02 10:50:00,19.67,19.68,19.67,19.67,146400.0,14.9915,14.9991,14.9915,14.9915,146400.0
2012-05-02 10:55:00,19.67,19.68,19.66,19.68,398700.0,14.9915,14.9991,14.9839,14.9991,398700.0
2012-05-02 11:00:00,19.68,19.68,19.67,19.68,135900.0,14.9991,14.9991,14.9915,14.9991,135900.0
2012-05-02 11:05:00,19.68,19.68,19.67,19.67,166500.0,14.9991,14.9991,14.9915,14.9915,166500.0
2012-05-02 11:10:00,19.67,19.68,19.67,19.67,150600.0,14.9915,14.9991,14.9915,14.9915,150600.0
2012-05-02 11:15:00,19.67,19.67,19.67,19.67,118800.0,14.9915,14.9915,14.9915,14.9915,118800.0
2012-05-02 11:20:00,19.67,19.68,19.67,19.67,147600.0,14.9915,14.9991,14.9915,14.9915,147600.0
2012-05-02 11:25:00,19.68,19.7,19.67,19.7,127200.0,14.9991,15.0144,14.9915,15.0144,127200.0
2012-05-02 11:30:00,19.7,19.73,19.7,19.73,171300.0,15.0144,15.0372,15.0144,15.0372,171300.0
2012-05-02 11:35:00,19.73,19.74,19.71,19.74,247800.0,15.0372,15.0448,15.022,15.0448,247800.0
2012-05-02 11:40:00,19.74,19.75,19.73,19.75,178800.0,15.0448,15.0525,15.0372,15.0525,178800.0
2012-05-02 11:45:00,19.75,19.75,19.74,19.75,183900.0,15.0525,15.0525,15.0448,15.0525,183900.0
2012-05-02 11:50:00,19.75,19.76,19.74,19.75,225600.0,15.0525,15.0601,15.0448,15.0525,225600.0
2012-05-02 11:55:00,19.75,19.76,19.74,19.74,186900.0,15.0525,15.0601,15.0448,15.0448,186900.0
2012-05-02 12:00:00,19.74,19.74,19.73,19.73,141000.0,15.0448,15.0448,15.0372,15.0372,141000.0
2012-05-02 12:05:00,19.73,19.73,19.73,19.73,119400.0,15.0372,15.0372,15.0372,15.0372,119400.0
2012-05-02 12:10:00,19.73,19.73,19.73,19.73,117600.0,15.0372,15.0372,15.0372,15.0372,117600.0
2012-05-02 12:15:00,19.73,19.75,19.73,19.75,158700.0,15.0372,15.0525,15.0372,15.0525,158700.0
2012-05-02 12:20:00,19.75,19.76,19.75,19.75,244800.0,15.0525,15.0601,15.0525,15.0525,244800.0
2012-05-02 12:25:00,19.75,19.76,19.75,19.76,58800.0,15.0525,15.0601,15.0525,15.0601,58800.0
2012-05-02 12:30:00,19.76,19.77,19.76,19.77,124500.0,15.0601,15.0677,15.0601,15.0677,124500.0
2012-05-02 12:35:00,19.77,19.77,19.76,19.77,114300.0,15.0677,15.0677,15.0601,15.0677,114300.0
2012-05-02 12:40:00,19.77,19.77,19.76,19.77,51000.0,15.0677,15.0677,15.0601,15.0677,51000.0
2012-05-02 12:45:00,19.77,19.77,19.76,19.76,106200.0,15.0677,15.0677,15.0601,15.0601,106200.0
2012-05-02 12:50:00,19.76,19.76,19.75,19.75,177000.0,15.0601,15.0601,15.0525,15.0525,177000.0
2012-05-02 12:55:00,19.75,19.75,19.74,19.74,269700.0,15.0525,15.0525,15.0448,15.0448,269700.0
2012-05-02 13:00:00,19.75,19.75,19.73,19.73,227700.0,15.0525,15.0525,15.0372,15.0372,227700.0
2012-05-02 13:05:00,19.73,19.74,19.73,19.73,165900.0,15.0372,15.0448,15.0372,15.0372,165900.0
2012-05-02 13:10:00,19.74,19.74,19.72,19.72,252900.0,15.0448,15.0448,15.0296,15.0296,252900.0
2012-05-02 13:15:00,19.72,19.73,19.71,19.71,510600.0,15.0296,15.0372,15.022,15.022,510600.0
2012-05-02 13:20:00,19.71,19.71,19.71,19.71,54300.0,15.022,15.022,15.022,15.022,54300.0
2012-05-02 13:25:00,19.71,19.71,19.69,19.7,145500.0,15.022,15.022,15.0067,15.0144,145500.0
2012-05-02 13:30:00,19.7,19.71,19.7,19.7,120000.0,15.0144,15.022,15.0144,15.0144,120000.0
2012-05-02 13:35:00,19.7,19.71,19.7,19.71,71400.0,15.0144,15.022,15.0144,15.022,71400.0
2012-05-02 13:40:00,19.71,19.72,19.71,19.72,129600.0,15.022,15.0296,15.022,15.0296,129600.0
2012-05-02 13:45:00,19.72,19.72,19.71,19.72,183900.0,15.0296,15.0296,15.022,15.0296,183900.0
2012-05-02 13:50:00,19.72,19.72,19.71,19.71,158100.0,15.0296,15.0296,15.022,15.022,158100.0
2012-05-02 13:55:00,19.71,19.72,19.7,19.71,104100.0,15.022,15.0296,15.0144,15.022,104100.0
2012-05-02 14:00:00,19.7,19.71,19.7,19.7,108000.0,15.0144,15.022,15.0144,15.0144,108000.0
2012-05-02 14:05:00,19.7,19.71,19.7,19.71,246900.0,15.0144,15.022,15.0144,15.022,246900.0
2012-05-02 14:10:00,19.71,19.72,19.7,19.71,231900.0,15.022,15.0296,15.0144,15.022,231900.0
2012-05-02 14:15:00,19.71,19.71,19.7,19.7,330900.0,15.022,15.022,15.0144,15.0144,330900.0
2012-05-02 14:20:00,19.7,19.7,19.68,19.69,308700.0,15.0144,15.0144,14.9991,15.0067,308700.0
2012-05-02 14:25:00,19.68,19.7,19.68,19.7,293400.0,14.9991,15.0144,14.9991,15.0144,293400.0
2012-05-02 14:30:00,19.7,19.7,19.68,19.69,269400.0,15.0144,15.0144,14.9991,15.0067,269400.0
2012-05-02 14:35:00,19.69,19.69,19.67,19.68,268500.0,15.0067,15.0067,14.9915,14.9991,268500.0
2012-05-02 14:40:00,19.67,19.68,19.66,19.67,329700.0,14.9915,14.9991,14.9839,14.9915,329700.0
2012-05-02 14:45:00,19.67,19.67,19.66,19.66,324000.0,14.9915,14.9915,14.9839,14.9839,324000.0
2012-05-02 14:50:00,19.66,19.67,19.66,19.67,165600.0,14.9839,14.9915,14.9839,14.9915,165600.0
2012-05-02 14:55:00,19.67,19.67,19.66,19.67,287100.0,14.9915,14.9915,14.9839,14.9915,287100.0
2012-05-02 15:00:00,19.66,19.67,19.65,19.65,298200.0,14.9839,14.9915,14.9762,14.9762,298200.0
2012-05-02 15:05:00,19.65,19.67,19.65,19.66,279900.0,14.9762,14.9915,14.9762,14.9839,279900.0
2012-05-02 15:10:00,19.66,19.66,19.65,19.65,135600.0,14.9839,14.9839,14.9762,14.9762,135600.0
2012-05-02 15:15:00,19.65,19.67,19.65,19.67,540900.0,14.9762,14.9915,14.9762,14.9915,540900.0
2012-05-02 15:20:00,19.67,19.67,19.66,19.67,470400.0,14.9915,14.9915,14.9839,14.9915,470400.0
2012-05-02 15:25:00,19.67,19.67,19.66,19.66,257100.0,14.9915,14.9915,14.9839,14.9839,257100.0
2012-05-02 15:30:00,19.66,19.67,19.66,19.66,489300.0,14.9839,14.9915,14.9839,14.9839,489300.0
2012-05-02 15:35:00,19.67,19.67,19.66,19.66,418200.0,14.9915,14.9915,14.9839,14.9839,418200.0
2012-05-02 15:40:00,19.66,19.67,19.66,19.67,886500.0,14.9839,14.9915,14.9839,14.9915,886500.0
2012-05-02 15:45:00,19.67,19.68,19.66,19.68,612600.0,14.9915,14.9991,14.9839,14.9991,612600.0
2012-05-02 15:50:00,19.68,19.69,19.68,19.68,433500.0,14.9991,15.0067,14.9991,14.9991,433500.0
2012-05-02 15:55:00,19.68,19.69,19.67,19.68,1186200.0,14.9991,15.0067,14.9915,14.9991,1186200.0
2012-05-03 09:30:00,19.73,19.73,19.64,19.66,959700.0,15.0372,15.0372,14.9686,14.9839,959700.0
2012-05-03 09:35:00,19.65,19.68,19.63,19.65,333600.0,14.9762,14.9991,14.961,14.9762,333600.0
2012-05-03 09:40:00,19.65,19.7,19.64,19.68,285600.0,14.9762,15.0144,14.9686,14.9991,285600.0
2012-05-03 09:45:00,19.68,19.68,19.66,19.67,231300.0,14.9991,14.9991,14.9839,14.9915,231300.0
2012-05-03 09:50:00,19.67,19.68,19.65,19.65,278100.0,14.9915,14.9991,14.9762,14.9762,278100.0
2012-05-03 09:55:00,19.65,19.66,19.63,19.64,243300.0,14.9762,14.9839,14.961,14.9686,243300.0
2012-05-03 10:00:00,19.64,19.64,19.61,19.63,613500.0,14.9686,14.9686,14.9458,14.961,613500.0
2012-05-03 10:05:00,19.63,19.64,19.61,19.64,210900.0,14.961,14.9686,14.9458,14.9686,210900.0
2012-05-03 10:10:00,19.64,19.65,19.62,19.62,175800.0,14.9686,14.9762,14.9534,14.9534,175800.0
2012-05-03 10:15:00,19.62,19.64,19.61,19.63,296100.0,14.9534,14.9686,14.9458,14.961,296100.0
2012-05-03 10:20:00,19.63,19.64,19.62,19.64,188700.0,14.961,14.9686,14.9534,14.9686,188700.0
2012-05-03 10:25:00,19.64,19.65,19.62,19.65,150900.0,14.9686,14.9762,14.9534,14.9762,150900.0
2012-05-03 10:30:00,19.65,19.65,19.63,19.64,192000.0,14.9762,14.9762,14.961,14.9686,192000.0
2012-05-03 10:35:00,19.63,19.65,19.63,19.64,155400.0,14.961,14.9762,14.961,14.9686,155400.0
2012-05-03 10:40:00,19.64,19.64,19.63,19.64,112500.0,14.9686,14.9686,14.961,14.9686,112500.0
2012-05-03 10:45:00,19.63,19.64,19.62,19.62,130200.0,14.961,14.9686,14.9534,14.9534,130200.0
2012-05-03 10:50:00,19.62,19.63,19.62,19.63,203100.0,14.9534,14.961,14.9534,14.961,203100.0
2012-05-03 10:55:00,19.63,19.63,19.62,19.63,235200.0,14.961,14.961,14.9534,14.961,235200.0
2012-05-03 11:00:00,19.63,19.64,19.63,19.64,158100.0,14.961,14.9686,14.961,14.9686,158100.0
2012-05-03 11:05:00,19.64,19.64,19.62,19.63,146400.0,14.9686,14.9686,14.9534,14.961,146400.0
2012-05-03 11:10:00,19.63,19.64,19.62,19.63,297000.0,14.961,14.9686,14.9534,14.961,297000.0
2012-05-03 11:15:00,19.64,19.64,19.63,19.64,651000.0,14.9686,14.9686,14.961,14.9686,651000.0
2012-05-03 11:20:00,19.64,19.66,19.64,19.66,485700.0,14.9686,14.9839,14.9686,14.9839,485700.0
2012-05-03 11:25:00,19.66,19.67,19.65,19.66,198900.0,14.9839,14.9915,14.9762,14.9839,198900.0
2012-05-03 11:30:00,19.66,19.67,19.65,19.65,243600.0,14.9839,14.9915,14.9762,14.9762,243600.0
2012-05-03 11:35:00,19.65,19.67,19.64,19.65,289200.0,14.9762,14.9915,14.9686,14.9762,289200.0
2012-05-03 11:40:00,19.65,19.67,19.65,19.67,313200.0,14.9762,14.9915,14.9762,14.9915,313200.0
2012-05-03 11:45:00,19.67,19.67,19.65,19.66,350400.0,14.9915,14.9915,14.9762,14.9839,350400.0
2012-05-03 11:50:00,19.66,19.66,19.65,19.66,175500.0,14.9839,14.9839,14.9762,14.9839,175500.0
2012-05-03 11:55:00,19.66,19.66,19.65,19.65,102600.0,14.9839,14.9839,14.9762,14.9762,102600.0
2012-05-03 12:00:00,19.65,19.66,19.64,19.65,185100.0,14.9762,14.9839,14.9686,14.9762,185100.0
2012-05-03 12:05:00,19.65,19.66,19.64,19.66,269400.0,14.9762,14.9839,14.9686,14.9839,269400.0
2012-05-03 12:10:00,19.66,19.67,19.66,19.66,89700.0,14.9839,14.9915,14.9839,14.9839,89700.0
2012-05-03 12:15:00,19.67,19.67,19.66,19.67,171900.0,14.9915,14.9915,14.9839,14.9915,171900.0
2012-05-03 12:20:00,19.67,19.67,19.66,19.66,91200.0,14.9915,14.9915,14.9839,14.9839,91200.0
2012-05-03 12:25:00,19.66,19.67,19.65,19.66,146700.0,14.9839,14.9915,14.9762,14.9839,146700.0
2012-05-03 12:30:00,19.66,19.67,19.66,19.66,36600.0,14.9839,14.9915,14.9839,14.9839,36600.0
2012-05-03 12:35:00,19.67,19.68,19.67,19.68,300300.0,14.9915,14.9991,14.9915,14.9991,300300.0
2012-05-03 12:40:00,19.68,19.68,19.67,19.68,60600.0,14.9991,14.9991,14.9915,14.9991,60600.0
2012-05-03 12:45:00,19.68,19.68,19.67,19.67,99600.0,14.9991,14.9991,14.9915,14.9915,99600.0
2012-05-03 12:50:00,19.67,19.68,19.67,19.68,151500.0,14.9915,14.9991,14.9915,14.9991,151500.0
2012-05-03 12:55:00,19.68,19.68,19.67,19.68,117300.0,14.9991,14.9991,14.9915,14.9991,117300.0
2012-05-03 13:00:00,19.68,19.68,19.67,19.68,44400.0,14.9991,14.9991,14.9915,14.9991,44400.0
2012-05-03 13:05:00,19.67,19.68,19.66,19.68,174900.0,14.9915,14.9991,14.9839,14.9991,174900.0
2012-05-03 13:10:00,19.68,19.68,19.66,19.66,188400.0,14.9991,14.9991,14.9839,14.9839,188400.0
2012-05-03 13:15:00,19.66,19.67,19.65,19.65,330000.0,14.9839,14.9915,14.9762,14.9762,330000.0
2012-05-03 13:20:00,19.65,19.66,19.64,19.66,162000.0,14.9762,14.9839,14.9686,14.9839,162000.0
2012-05-03 13:25:00,19.66,19.67,19.66,19.67,67200.0,14.9839,14.9915,14.9839,14.9915,67200.0
2012-05-03 13:30:00,19.67,19.67,19.66,19.66,224100.0,14.9915,14.9915,14.9839,14.9839,224100.0
2012-05-03 13:35:00,19.65,19.66,19.65,19.65,112800.0,14.9762,14.9839,14.9762,14.9762,112800.0
2012-05-03 13:40:00,19.65,19.65,19.61,19.61,206700.0,14.9762,14.9762,14.9458,14.9458,206700.0
2012-05-03 13:45:00,19.61,19.63,19.6,19.63,193500.0,14.9458,14.961,14.9381,14.961,193500.0
2012-05-03 13:50:00,19.63,19.63,19.61,19.62,160800.0,14.961,14.961,14.9458,14.9534,160800.0
2012-05-03 13:55:00,19.62,19.63,19.62,19.63,276900.0,14.9534,14.961,14.9534,14.961,276900.0
2012-05-03 14:00:00,19.62,19.64,19.62,19.63,250200.0,14.9534,14.9686,14.9534,14.961,250200.0
2012-05-03 14:05:00,19.63,19.63,19.62,19.63,90900.0,14.961,14.961,14.9534,14.961,90900.0
2012-05-03 14:10:00,19.63,19.63,19.62,19.62,264000.0,14.961,14.961,14.9534,14.9534,264000.0
2012-05-03 14:15:00,19.62,19.63,19.62,19.63,123300.0,14.9534,14.961,14.9534,14.961,123300.0
2012-05-03 14:20:00,19.63,19.64,19.62,19.62,172500.0,14.961,14.9686,14.9534,14.9534,172500.0
2012-05-03 14:25:00,19.62,19.63,19.62,19.62,115500.0,14.9534,14.961,14.9534,14.9534,115500.0
2012-05-03 14:30:00,19.62,19.65,19.62,19.65,359700.0,14.9534,14.9762,14.9534,14.9762,359700.0
2012-05-03 14:35:00,19.65,19.65,19.63,19.63,126900.0,14.9762,14.9762,14.961,14.961,126900.0
2012-05-03 14:40:00,19.63,19.64,19.63,19.63,127500.0,14.961,14.9686,14.961,14.961,127500.0
2012-05-03 14:45:00,19.63,19.64,19.62,19.63,226200.0,14.961,14.9686,14.9534,14.961,226200.0
2012-05-03 14:50:00,19.63,19.65,19.63,19.64,215100.0,14.961,14.9762,14.961,14.9686,215100.0
2012-05-03 14:55:00,19.63,19.65,19.63,19.65,116400.0,14.961,14.9762,14.961,14.9762,116400.0
2012-05-03 15:00:00,19.65,19.65,19.64,19.65,187200.0,14.9762,14.9762,14.9686,14.9762,187200.0
2012-05-03 15:05:00,19.65,19.65,19.63,19.63,107400.0,14.9762,14.9762,14.961,14.961,107400.0
2012-05-03 15:10:00,19.63,19.64,19.63,19.64,116700.0,14.961,14.9686,14.961,14.9686,116700.0
2012-05-03 15:15:00,19.64,19.67,19.64,19.66,199200.0,14.9686,14.9915,14.9686,14.9839,199200.0
2012-05-03 15:20:00,19.66,19.67,19.66,19.66,334500.0,14.9839,14.9915,14.9839,14.9839,334500.0
2012-05-03 15:25:00,19.66,19.66,19.65,19.65,129600.0,14.9839,14.9839,14.9762,14.9762,129600.0
2012-05-03 15:30:00,19.65,19.67,19.65,19.66,367800.0,14.9762,14.9915,14.9762,14.9839,367800.0
2012-05-03 15:35:00,19.66,19.67,19.64,19.64,320400.0,14.9839,14.9915,14.9686,14.9686,320400.0
2012-05-03 15:40:00,19.64,19.66,19.64,19.66,519300.0,14.9686,14.9839,14.9686,14.9839,519300.0
2012-05-03 15:45:00,19.66,19.66,19.64,19.65,523800.0,14.9839,14.9839,14.9686,14.9762,523800.0
2012-05-03 15:50:00,19.65,19.66,19.63,19.63,687000.0,14.9762,14.9839,14.961,14.961,687000.0
2012-05-03 15:55:00,19.63,19.67,19.63,19.65,1217100.0,14.961,14.9915,14.961,14.9762,1217100.0
2012-05-04 09:30:00,19.62,19.64,19.6,19.61,297000.0,14.9534,14.9686,14.9381,14.9458,297000.0
2012-05-04 09:35:00,19.62,19.69,19.61,19.68,375000.0,14.9534,15.0067,14.9458,14.9991,375000.0
2012-05-04 09:40:00,19.67,19.68,19.65,19.66,309000.0,14.9915,14.9991,14.9762,14.9839,309000.0
2012-05-04 09:45:00,19.66,19.67,19.64,19.66,465000.0,14.9839,14.9915,14.9686,14.9839,465000.0
2012-05-04 09:50:00,19.66,19.69,19.66,19.69,466800.0,14.9839,15.0067,14.9839,15.0067,466800.0
2012-05-04 09:55:00,19.69,19.69,19.65,19.65,346800.0,15.0067,15.0067,14.9762,14.9762,346800.0
2012-05-04 10:00:00,19.65,19.67,19.64,19.66,292500.0,14.9762,14.9915,14.9686,14.9839,292500.0
2012-05-04 10:05:00,19.66,19.67,19.65,19.65,390300.0,14.9839,14.9915,14.9762,14.9762,390300.0
2012-05-04 10:10:00,19.65,19.67,19.64,19.67,418800.0,14.9762,14.9915,14.9686,14.9915,418800.0
2012-05-04 10:15:00,19.66,19.67,19.65,19.66,267000.0,14.9839,14.9915,14.9762,14.9839,267000.0
2012-05-04 10:20:00,19.66,19.68,19.66,19.68,216900.0,14.9839,14.9991,14.9839,14.9991,216900.0
2012-05-04 10:25:00,19.68,19.7,19.67,19.69,240900.0,14.9991,15.0144,14.9915,15.0067,240900.0
2012-05-04 10:30:00,19.68,19.69,19.64,19.64,236400.0,14.9991,15.0067,14.9686,14.9686,236400.0
2012-05-04 10:35:00,19.64,19.65,19.63,19.65,238200.0,14.9686,14.9762,14.961,14.9762,238200.0
2012-05-04 10:40:00,19.65,19.68,19.65,19.68,142800.0,14.9762,14.9991,14.9762,14.9991,142800.0
2012-05-04 10:45:00,19.68,19.68,19.66,19.67,147300.0,14.9991,14.9991,14.9839,14.9915,147300.0
2012-05-04 10:50:00,19.67,19.71,19.67,19.7,364200.0,14.9915,15.022,14.9915,15.0144,364200.0
2012-05-04 10:55:00,19.7,19.72,19.7,19.72,216900.0,15.0144,15.0296,15.0144,15.0296,216900.0
2012-05-04 11:00:00,19.72,19.73,19.69,19.69,357900.0,15.0296,15.0372,15.0067,15.0067,357900.0
2012-05-04 11:05:00,19.69,19.7,19.67,19.67,226500.0,15.0067,15.0144,14.9915,14.9915,226500.0
2012-05-04 11:10:00,19.67,19.68,19.66,19.68,216300.0,14.9915,14.9991,14.9839,14.9991,216300.0
2012-05-04 11:15:00,19.68,19.69,19.66,19.68,221100.0,14.9991,15.0067,14.9839,14.9991,221100.0
2012-05-04 11:20:00,19.68,19.69,19.67,19.67,123600.0,14.9991,15.0067,14.9915,14.9915,123600.0
2012-05-04 11:25:00,19.67,19.69,19.67,19.67,440400.0,14.9915,15.0067,14.9915,14.9915,440400.0
2012-05-04 11:30:00,19.67,19.67,19.64,19.65,228000.0,14.9915,14.9915,14.9686,14.9762,228000.0
2012-05-04 11:35:00,19.65,19.65,19.62,19.62,391500.0,14.9762,14.9762,14.9534,14.9534,391500.0
2012-05-04 11:40:00,19.62,19.64,19.62,19.63,174600.0,14.9534,14.9686,14.9534,14.961,174600.0
2012-05-04 11:45:00,19.63,19.63,19.62,19.62,83100.0,14.961,14.961,14.9534,14.9534,83100.0
2012-05-04 11:50:00,19.62,19.63,19.6,19.61,249900.0,14.9534,14.961,14.9381,14.9458,249900.0
2012-05-04 11:55:00,19.61,19.62,19.61,19.62,78000.0,14.9458,14.9534,14.9458,14.9534,78000.0
2012-05-04 12:00:00,19.61,19.62,19.61,19.61,131700.0,14.9458,14.9534,14.9458,14.9458,131700.0
2012-05-04 12:05:00,19.61,19.62,19.61,19.62,75000.0,14.9458,14.9534,14.9458,14.9534,75000.0
2012-05-04 12:10:00,19.62,19.64,19.62,19.63,115500.0,14.9534,14.9686,14.9534,14.961,115500.0
2012-05-04 12:15:00,19.62,19.62,19.61,19.62,58500.0,14.9534,14.9534,14.9458,14.9534,58500.0
2012-05-04 12:20:00,19.61,19.63,19.61,19.61,90300.0,14.9458,14.961,14.9458,14.9458,90300.0
2012-05-04 12:25:00,19.61,19.62,19.6,19.61,190500.0,14.9458,14.9534,14.9381,14.9458,190500.0
2012-05-04 12:30:00,19.61,19.61,19.6,19.6,147300.0,14.9458,14.9458,14.9381,14.9381,147300.0
2012-05-04 12:35:00,19.6,19.6,19.56,19.56,295200.0,14.9381,14.9381,14.9077,14.9077,295200.0
2012-05-04 12:40:00,19.56,19.57,19.56,19.57,155100.0,14.9077,14.9153,14.9077,14.9153,155100.0
2012-05-04 12:45:00,19.56,19.59,19.56,19.58,153600.0,14.9077,14.9305,14.9077,14.9229,153600.0
2012-05-04 12:50:00,19.58,19.59,19.57,19.58,468900.0,14.9229,14.9305,14.9153,14.9229,468900.0
2012-05-04 12:55:00,19.59,19.6,19.58,19.6,262200.0,14.9305,14.9381,14.9229,14.9381,262200.0
2012-05-04 13:00:00,19.6,19.61,19.6,19.61,80100.0,14.9381,14.9458,14.9381,14.9458,80100.0
2012-05-04 13:05:00,19.6,19.62,19.6,19.61,134100.0,14.9381,14.9534,14.9381,14.9458,134100.0
2012-05-04 13:10:00,19.61,19.62,19.6,19.6,101400.0,14.9458,14.9534,14.9381,14.9381,101400.0
2012-05-04 13:15:00,19.6,19.62,19.6,19.62,91800.0,14.9381,14.9534,14.9381,14.9534,91800.0
2012-05-04 13:20:00,19.62,19.62,19.6,19.6,120900.0,14.9534,14.9534,14.9381,14.9381,120900.0
2012-05-04 13:25:00,19.6,19.62,19.6,19.62,69900.0,14.9381,14.9534,14.9381,14.9534,69900.0
2012-05-04 13:30:00,19.62,19.64,19.62,19.64,70200.0,14.9534,14.9686,14.9534,14.9686,70200.0
2012-05-04 13:35:00,19.64,19.64,19.62,19.63,68400.0,14.9686,14.9686,14.9534,14.961,68400.0
2012-05-04 13:40:00,19.63,19.64,19.63,19.63,114000.0,14.961,14.9686,14.961,14.961,114000.0
2012-05-04 13:45:00,19.63,19.63,19.62,19.62,76200.0,14.961,14.961,14.9534,14.9534,76200.0
2012-05-04 13:50:00,19.62,19.63,19.62,19.62,68100.0,14.9534,14.961,14.9534,14.9534,68100.0
2012-05-04 13:55:00,19.62,19.63,19.62,19.62,64500.0,14.9534,14.961,14.9534,14.9534,64500.0
2012-05-04 14:00:00,19.62,19.62,19.61,19.61,138300.0,14.9534,14.9534,14.9458,14.9458,138300.0
2012-05-04 14:05:00,19.61,19.61,19.6,19.6,158100.0,14.9458,14.9458,14.9381,14.9381,158100.0
2012-05-04 14:10:00,19.6,19.61,19.6,19.6,165900.0,14.9381,14.9458,14.9381,14.9381,165900.0
2012-05-04 14:15:00,19.6,19.61,19.6,19.61,201300.0,14.9381,14.9458,14.9381,14.9458,201300.0
2012-05-04 14:20:00,19.61,19.61,19.61,19.61,123900.0,14.9458,14.9458,14.9458,14.9458,123900.0
2012-05-04 14:25:00,19.61,19.62,19.6,19.61,178500.0,14.9458,14.9534,14.9381,14.9458,178500.0
2012-05-04 14:30:00,19.61,19.61,19.6,19.6,111300.0,14.9458,14.9458,14.9381,14.9381,111300.0
2012-05-04 14:35:00,19.6,19.6,19.6,19.6,378900.0,14.9381,14.9381,14.9381,14.9381,378900.0
2012-05-04 14:40:00,19.6,19.61,19.59,19.61,272700.0,14.9381,14.9458,14.9305,14.9458,272700.0
2012-05-04 14:45:00,19.61,19.63,19.61,19.62,182100.0,14.9458,14.961,14.9458,14.9534,182100.0
2012-05-04 14:50:00,19.62,19.62,19.6,19.6,182100.0,14.9534,14.9534,14.9381,14.9381,182100.0
2012-05-04 14:55:00,19.6,19.63,19.6,19.61,135900.0,14.9381,14.961,14.9381,14.9458,135900.0
2012-05-04 15:00:00,19.61,19.63,19.6,19.62,135300.0,14.9458,14.961,14.9381,14.9534,135300.0
2012-05-04 15:05:00,19.62,19.63,19.61,19.61,119700.0,14.9534,14.961,14.9458,14.9458,119700.0
2012-05-04 15:10:00,19.61,19.61,19.6,19.61,111900.0,14.9458,14.9458,14.9381,14.9458,111900.0
2012-05-04 15:15:00,19.6,19.61,19.6,19.61,723000.0,14.9381,14.9458,14.9381,14.9458,723000.0
2012-05-04 15:20:00,19.61,19.61,19.6,19.6,567900.0,14.9458,14.9458,14.9381,14.9381,567900.0
2012-05-04 15:25:00,19.6,19.61,19.6,19.6,486000.0,14.9381,14.9458,14.9381,14.9381,486000.0
2012-05-04 15:30:00,19.6,19.61,19.6,19.6,662700.0,14.9381,14.9458,14.9381,14.9381,662700.0
2012-05-04 15:35:00,19.6,19.61,19.6,19.6,720900.0,14.9381,14.9458,14.9381,14.9381,720900.0
2012-05-04 15:40:00,19.6,19.61,19.6,19.61,329100.0,14.9381,14.9458,14.9381,14.9458,329100.0
2012-05-04 15:45:00,19.61,19.62,19.6,19.62,346800.0,14.9458,14.9534,14.9381,14.9534,346800.0
2012-05-04 15:50:00,19.62,19.62,19.6,19.61,511500.0,14.9534,14.9534,14.9381,14.9458,511500.0
2012-05-04 15:55:00,19.61,19.61,19.57,19.57,836100.0,14.9458,14.9458,14.9153,14.9153,836100.0
2012-05-07 09:30:00,19.52,19.6,19.52,19.59,732900.0,14.8772,14.9381,14.8772,14.9305,732900.0
2012-05-07 09:35:00,19.58,19.62,19.57,19.6,536100.0,14.9229,14.9534,14.9153,14.9381,536100.0
2012-05-07 09:40:00,19.59,19.62,19.57,19.58,542100.0,14.9305,14.9534,14.9153,14.9229,542100.0
2012-05-07 09:45:00,19.58,19.6,19.55,19.59,500700.0,14.9229,14.9381,14.9,14.9305,500700.0
2012-05-07 09:50:00,19.59,19.6,19.59,19.59,272100.0,14.9305,14.9381,14.9305,14.9305,272100.0
2012-05-07 09:55:00,19.59,19.6,19.59,19.59,172800.0,14.9305,14.9381,14.9305,14.9305,172800.0
2012-05-07 10:00:00,19.6,19.63,19.59,19.6,408000.0,14.9381,14.961,14.9305,14.9381,408000.0
2012-05-07 10:05:00,19.6,19.61,19.59,19.6,294000.0,14.9381,14.9458,14.9305,14.9381,294000.0
2012-05-07 10:10:00,19.6,19.61,19.6,19.6,209700.0,14.9381,14.9458,14.9381,14.9381,209700.0
2012-05-07 10:15:00,19.6,19.64,19.6,19.64,448200.0,14.9381,14.9686,14.9381,14.9686,448200.0
2012-05-07 10:20:00,19.64,19.64,19.63,19.64,219900.0,14.9686,14.9686,14.961,14.9686,219900.0
2012-05-07 10:25:00,19.64,19.66,19.6,19.62,580800.0,14.9686,14.9839,14.9381,14.9534,580800.0
2012-05-07 10:30:00,19.61,19.64,19.6,19.64,825900.0,14.9458,14.9686,14.9381,14.9686,825900.0
2012-05-07 10:35:00,19.64,19.64,19.61,19.62,412500.0,14.9686,14.9686,14.9458,14.9534,412500.0
2012-05-07 10:40:00,19.62,19.64,19.62,19.64,197100.0,14.9534,14.9686,14.9534,14.9686,197100.0
2012-05-07 10:45:00,19.64,19.66,19.64,19.66,176100.0,14.9686,14.9839,14.9686,14.9839,176100.0
2012-05-07 10:50:00,19.66,19.67,19.65,19.67,258300.0,14.9839,14.9915,14.9762,14.9915,258300.0
2012-05-07 10:55:00,19.67,19.67,19.64,19.65,347700.0,14.9915,14.9915,14.9686,14.9762,347700.0
2012-05-07 11:00:00,19.65,19.69,19.65,19.68,739800.0,14.9762,15.0067,14.9762,14.9991,739800.0
2012-05-07 11:05:00,19.68,19.7,19.68,19.69,230700.0,14.9991,15.0144,14.9991,15.0067,230700.0
2012-05-07 11:10:00,19.69,19.7,19.68,19.69,437400.0,15.0067,15.0144,14.9991,15.0067,437400.0
2012-05-07 11:15:00,19.69,19.7,19.68,19.7,277800.0,15.0067,15.0144,14.9991,15.0144,277800.0
2012-05-07 11:20:00,19.7,19.7,19.69,19.7,222600.0,15.0144,15.0144,15.0067,15.0144,222600.0
2012-05-07 11:25:00,19.7,19.71,19.69,19.69,158400.0,15.0144,15.022,15.0067,15.0067,158400.0
2012-05-07 11:30:00,19.69,19.71,19.68,19.7,148800.0,15.0067,15.022,14.9991,15.0144,148800.0
2012-05-07 11:35:00,19.69,19.69,19.68,19.69,400200.0,15.0067,15.0067,14.9991,15.0067,400200.0
2012-05-07 11:40:00,19.69,19.69,19.68,19.69,176700.0,15.0067,15.0067,14.9991,15.0067,176700.0
2012-05-07 11:45:00,19.69,19.71,19.68,19.71,206100.0,15.0067,15.022,14.9991,15.022,206100.0
2012-05-07 11:50:00,19.7,19.71,19.7,19.71,179700.0,15.0144,15.022,15.0144,15.022,179700.0
2012-05-07 11:55:00,19.71,19.72,19.71,19.72,147900.0,15.022,15.0296,15.022,15.0296,147900.0
2012-05-07 12:00:00,19.71,19.73,19.71,19.72,367500.0,15.022,15.0372,15.022,15.0296,367500.0
2012-05-07 12:05:00,19.72,19.73,19.72,19.72,108900.0,15.0296,15.0372,15.0296,15.0296,108900.0
2012-05-07 12:10:00,19.72,19.72,19.72,19.72,160200.0,15.0296,15.0296,15.0296,15.0296,160200.0
2012-05-07 12:15:00,19.72,19.72,19.71,19.71,197400.0,15.0296,15.0296,15.022,15.022,197400.0
2012-05-07 12:20:00,19.71,19.73,19.71,19.72,177300.0,15.022,15.0372,15.022,15.0296,177300.0
2012-05-07 12:25:00,19.71,19.72,19.7,19.71,105900.0,15.022,15.0296,15.0144,15.022,105900.0
2012-05-07 12:30:00,19.71,19.73,19.7,19.71,240000.0,15.022,15.0372,15.0144,15.022,240000.0
2012-05-07 12:35:00,19.72,19.73,19.71,19.73,144300.0,15.0296,15.0372,15.022,15.0372,144300.0
2012-05-07 12:40:00,19.73,19.73,19.72,19.72,105300.0,15.0372,15.0372,15.0296,15.0296,105300.0
2012-05-07 12:45:00,19.72,19.73,19.72,19.72,147300.0,15.0296,15.0372,15.0296,15.0296,147300.0
2012-05-07 12:50:00,19.72,19.73,19.72,19.73,154200.0,15.0296,15.0372,15.0296,15.0372,154200.0
2012-05-07 12:55:00,19.73,19.74,19.73,19.73,183000.0,15.0372,15.0448,15.0372,15.0372,183000.0
2012-05-07 13:00:00,19.73,19.74,19.72,19.74,141900.0,15.0372,15.0448,15.0296,15.0448,141900.0
2012-05-07 13:05:00,19.74,19.74,19.73,19.74,119400.0,15.0448,15.0448,15.0372,15.0448,119400.0
2012-05-07 13:10:00,19.73,19.74,19.72,19.73,221700.0,15.0372,15.0448,15.0296,15.0372,221700.0
2012-05-07 13:15:00,19.73,19.74,19.72,19.73,189900.0,15.0372,15.0448,15.0296,15.0372,189900.0
2012-05-07 13:20:00,19.73,19.75,19.73,19.73,264600.0,15.0372,15.0525,15.0372,15.0372,264600.0
2012-05-07 13:25:00,19.73,19.73,19.72,19.73,219900.0,15.0372,15.0372,15.0296,15.0372,219900.0
2012-05-07 13:30:00,19.73,19.74,19.73,19.74,186600.0,15.0372,15.0448,15.0372,15.0448,186600.0
2012-05-07 13:35:00,19.74,19.74,19.73,19.74,42000.0,15.0448,15.0448,15.0372,15.0448,42000.0
2012-05-07 13:40:00,19.73,19.74,19.73,19.73,124200.0,15.0372,15.0448,15.0372,15.0372,124200.0
2012-05-07 13:45:00,19.73,19.74,19.73,19.74,282000.0,15.0372,15.0448,15.0372,15.0448,282000.0
2012-05-07 13:50:00,19.74,19.75,19.73,19.75,198000.0,15.0448,15.0525,15.0372,15.0525,198000.0
2012-05-07 13:55:00,19.75,19.75,19.74,19.75,253200.0,15.0525,15.0525,15.0448,15.0525,253200.0
2012-05-07 14:00:00,19.75,19.75,19.74,19.74,144000.0,15.0525,15.0525,15.0448,15.0448,144000.0
2012-05-07 14:05:00,19.75,19.75,19.74,19.75,74700.0,15.0525,15.0525,15.0448,15.0525,74700.0
2012-05-07 14:10:00,19.75,19.75,19.74,19.75,136200.0,15.0525,15.0525,15.0448,15.0525,136200.0
2012-05-07 14:15:00,19.75,19.75,19.74,19.75,152400.0,15.0525,15.0525,15.0448,15.0525,152400.0
2012-05-07 14:20:00,19.75,19.76,19.75,19.76,765300.0,15.0525,15.0601,15.0525,15.0601,765300.0
2012-05-07 14:25:00,19.76,19.76,19.76,19.76,556500.0,15.0601,15.0601,15.0601,15.0601,556500.0
2012-05-07 14:30:00,19.76,19.76,19.74,19.74,380400.0,15.0601,15.0601,15.0448,15.0448,380400.0
2012-05-07 14:35:00,19.75,19.75,19.73,19.74,250500.0,15.0525,15.0525,15.0372,15.0448,250500.0
2012-05-07 14:40:00,19.74,19.75,19.74,19.74,284100.0,15.0448,15.0525,15.0448,15.0448,284100.0
2012-05-07 14:45:00,19.74,19.76,19.74,19.76,162000.0,15.0448,15.0601,15.0448,15.0601,162000.0
2012-05-07 14:50:00,19.76,19.76,19.76,19.76,216900.0,15.0601,15.0601,15.0601,15.0601,216900.0
2012-05-07 14:55:00,19.76,19.77,19.76,19.77,198600.0,15.0601,15.0677,15.0601,15.0677,198600.0
2012-05-07 15:00:00,19.77,19.77,19.76,19.76,246600.0,15.0677,15.0677,15.0601,15.0601,246600.0
2012-05-07 15:05:00,19.76,19.76,19.75,19.76,223800.0,15.0601,15.0601,15.0525,15.0601,223800.0
2012-05-07 15:10:00,19.76,19.77,19.76,19.76,272400.0,15.0601,15.0677,15.0601,15.0601,272400.0
2012-05-07 15:15:00,19.77,19.77,19.76,19.77,460200.0,15.0677,15.0677,15.0601,15.0677,460200.0
2012-05-07 15:20:00,19.77,19.78,19.76,19.77,307800.0,15.0677,15.0753,15.0601,15.0677,307800.0
2012-05-07 15:25:00,19.77,19.77,19.76,19.77,654000.0,15.0677,15.0677,15.0601,15.0677,654000.0
2012-05-07 15:30:00,19.77,19.77,19.76,19.77,413100.0,15.0677,15.0677,15.0601,15.0677,413100.0
2012-05-07 15:35:00,19.77,19.78,19.77,19.77,302100.0,15.0677,15.0753,15.0677,15.0677,302100.0
2012-05-07 15:40:00,19.77,19.78,19.77,19.78,475800.0,15.0677,15.0753,15.0677,15.0753,475800.0
2012-05-07 15:45:00,19.78,19.79,19.76,19.77,608700.0,15.0753,15.0829,15.0601,15.0677,608700.0
2012-05-07 15:50:00,19.77,19.77,19.73,19.74,1235700.0,15.0677,15.0677,15.0372,15.0448,1235700.0
2012-05-07 15:55:00,19.74,19.75,19.73,19.74,1110600.0,15.0448,15.0525,15.0372,15.0448,1110600.0
2012-05-08 09:30:00,19.69,19.79,19.65,19.72,660900.0,15.0067,15.0829,14.9762,15.0296,660900.0
2012-05-08 09:35:00,19.72,19.73,19.7,19.72,385500.0,15.0296,15.0372,15.0144,15.0296,385500.0
2012-05-08 09:40:00,19.71,19.79,19.71,19.77,947700.0,15.022,15.0829,15.022,15.0677,947700.0
2012-05-08 09:45:00,19.78,19.79,19.74,19.78,440100.0,15.0753,15.0829,15.0448,15.0753,440100.0
2012-05-08 09:50:00,19.78,19.79,19.73,19.74,346800.0,15.0753,15.0829,15.0372,15.0448,346800.0
2012-05-08 09:55:00,19.74,19.79,19.74,19.77,412800.0,15.0448,15.0829,15.0448,15.0677,412800.0
2012-05-08 10:00:00,19.77,19.77,19.74,19.75,563100.0,15.0677,15.0677,15.0448,15.0525,563100.0
2012-05-08 10:05:00,19.75,19.75,19.7,19.71,676800.0,15.0525,15.0525,15.0144,15.022,676800.0
2012-05-08 10:10:00,19.71,19.72,19.71,19.71,359400.0,15.022,15.0296,15.022,15.022,359400.0
2012-05-08 10:15:00,19.72,19.73,19.69,19.73,287700.0,15.0296,15.0372,15.0067,15.0372,287700.0
2012-05-08 10:20:00,19.73,19.73,19.7,19.7,289500.0,15.0372,15.0372,15.0144,15.0144,289500.0
2012-05-08 10:25:00,19.69,19.69,19.66,19.66,434400.0,15.0067,15.0067,14.9839,14.9839,434400.0
2012-05-08 10:30:00,19.66,19.66,19.63,19.63,411000.0,14.9839,14.9839,14.961,14.961,411000.0
2012-05-08 10:35:00,19.63,19.64,19.62,19.64,328500.0,14.961,14.9686,14.9534,14.9686,328500.0
2012-05-08 10:40:00,19.64,19.66,19.64,19.66,485400.0,14.9686,14.9839,14.9686,14.9839,485400.0
2012-05-08 10:45:00,19.66,19.67,19.64,19.65,730200.0,14.9839,14.9915,14.9686,14.9762,730200.0
2012-05-08 10:50:00,19.64,19.65,19.63,19.64,428700.0,14.9686,14.9762,14.961,14.9686,428700.0
2012-05-08 10:55:00,19.64,19.65,19.63,19.63,569100.0,14.9686,14.9762,14.961,14.961,569100.0
2012-05-08 11:00:00,19.63,19.63,19.6,19.6,384900.0,14.961,14.961,14.9381,14.9381,384900.0
2012-05-08 11:05:00,19.6,19.61,19.54,19.57,585900.0,14.9381,14.9458,14.8924,14.9153,585900.0
2012-05-08 11:10:00,19.57,19.59,19.56,19.59,269400.0,14.9153,14.9305,14.9077,14.9305,269400.0
2012-05-08 11:15:00,19.59,19.63,19.58,19.62,389100.0,14.9305,14.961,14.9229,14.9534,389100.0
2012-05-08 11:20:00,19.62,19.62,19.58,19.59,297000.0,14.9534,14.9534,14.9229,14.9305,297000.0
2012-05-08 11:25:00,19.59,19.6,19.56,19.56,429300.0,14.9305,14.9381,14.9077,14.9077,429300.0
2012-05-08 11:30:00,19.56,19.59,19.56,19.58,418500.0,14.9077,14.9305,14.9077,14.9229,418500.0
2012-05-08 11:35:00,19.58,19.63,19.58,19.62,228600.0,14.9229,14.961,14.9229,14.9534,228600.0
2012-05-08 11:40:00,19.62,19.63,19.61,19.62,275100.0,14.9534,14.961,14.9458,14.9534,275100.0
2012-05-08 11:45:00,19.61,19.63,19.61,19.62,176100.0,14.9458,14.961,14.9458,14.9534,176100.0
2012-05-08 11:50:00,19.63,19.65,19.62,19.64,244200.0,14.961,14.9762,14.9534,14.9686,244200.0
2012-05-08 11:55:00,19.64,19.65,19.63,19.64,179700.0,14.9686,14.9762,14.961,14.9686,179700.0
2012-05-08 12:00:00,19.64,19.64,19.61,19.61,173400.0,14.9686,14.9686,14.9458,14.9458,173400.0
2012-05-08 12:05:00,19.61,19.62,19.59,19.61,556800.0,14.9458,14.9534,14.9305,14.9458,556800.0
2012-05-08 12:10:00,19.61,19.61,19.59,19.59,251100.0,14.9458,14.9458,14.9305,14.9305,251100.0
2012-05-08 12:15:00,19.59,19.6,19.58,19.6,142800.0,14.9305,14.9381,14.9229,14.9381,142800.0
2012-05-08 12:20:00,19.6,19.62,19.6,19.61,134700.0,14.9381,14.9534,14.9381,14.9458,134700.0
2012-05-08 12:25:00,19.61,19.62,19.6,19.61,316200.0,14.9458,14.9534,14.9381,14.9458,316200.0
2012-05-08 12:30:00,19.6,19.6,19.57,19.58,413100.0,14.9381,14.9381,14.9153,14.9229,413100.0
2012-05-08 12:35:00,19.58,19.6,19.57,19.6,608400.0,14.9229,14.9381,14.9153,14.9381,608400.0
2012-05-08 12:40:00,19.6,19.62,19.58,19.61,326700.0,14.9381,14.9534,14.9229,14.9458,326700.0
2012-05-08 12:45:00,19.61,19.63,19.6,19.6,107400.0,14.9458,14.961,14.9381,14.9381,107400.0
2012-05-08 12:50:00,19.6,19.61,19.59,19.61,138600.0,14.9381,14.9458,14.9305,14.9458,138600.0
2012-05-08 12:55:00,19.61,19.62,19.6,19.62,195600.0,14.9458,14.9534,14.9381,14.9534,195600.0
2012-05-08 13:00:00,19.62,19.64,19.62,19.64,96600.0,14.9534,14.9686,14.9534,14.9686,96600.0
2012-05-08 13:05:00,19.64,19.64,19.62,19.64,113700.0,14.9686,14.9686,14.9534,14.9686,113700.0
2012-05-08 13:10:00,19.64,19.65,19.63,19.64,280500.0,14.9686,14.9762,14.961,14.9686,280500.0
2012-05-08 13:15:00,19.64,19.65,19.63,19.64,178500.0,14.9686,14.9762,14.961,14.9686,178500.0
2012-05-08 13:20:00,19.64,19.65,19.64,19.64,95700.0,14.9686,14.9762,14.9686,14.9686,95700.0
2012-05-08 13:25:00,19.65,19.66,19.64,19.65,465900.0,14.9762,14.9839,14.9686,14.9762,465900.0
2012-05-08 13:30:00,19.65,19.66,19.64,19.65,354600.0,14.9762,14.9839,14.9686,14.9762,354600.0
2012-05-08 13:35:00,19.66,19.66,19.65,19.66,179700.0,14.9839,14.9839,14.9762,14.9839,179700.0
2012-05-08 13:40:00,19.66,19.67,19.65,19.67,477300.0,14.9839,14.9915,14.9762,14.9915,477300.0
2012-05-08 13:45:00,19.66,19.68,19.66,19.67,158400.0,14.9839,14.9991,14.9839,14.9915,158400.0
2012-05-08 13:50:00,19.67,19.67,19.63,19.63,450900.0,14.9915,14.9915,14.961,14.961,450900.0
2012-05-08 13:55:00,19.63,19.63,19.62,19.63,146700.0,14.961,14.961,14.9534,14.961,146700.0
2012-05-08 14:00:00,19.63,19.65,19.63,19.64,381300.0,14.961,14.9762,14.961,14.9686,381300.0
2012-05-08 14:05:00,19.64,19.65,19.62,19.65,154800.0,14.9686,14.9762,14.9534,14.9762,154800.0
2012-05-08 14:10:00,19.65,19.66,19.62,19.62,388800.0,14.9762,14.9839,14.9534,14.9534,388800.0
2012-05-08 14:15:00,19.62,19.63,19.61,19.61,142200.0,14.9534,14.961,14.9458,14.9458,142200.0
2012-05-08 14:20:00,19.61,19.62,19.6,19.61,204900.0,14.9458,14.9534,14.9381,14.9458,204900.0
2012-05-08 14:25:00,19.61,19.62,19.6,19.62,206700.0,14.9458,14.9534,14.9381,14.9534,206700.0
2012-05-08 14:30:00,19.62,19.63,19.61,19.62,223200.0,14.9534,14.961,14.9458,14.9534,223200.0
2012-05-08 14:35:00,19.62,19.63,19.61,19.63,107100.0,14.9534,14.961,14.9458,14.961,107100.0
2012-05-08 14:40:00,19.63,19.64,19.61,19.62,300300.0,14.961,14.9686,14.9458,14.9534,300300.0
2012-05-08 14:45:00,19.62,19.64,19.62,19.63,277500.0,14.9534,14.9686,14.9534,14.961,277500.0
2012-05-08 14:50:00,19.63,19.65,19.63,19.64,424200.0,14.961,14.9762,14.961,14.9686,424200.0
2012-05-08 14:55:00,19.64,19.64,19.62,19.63,230700.0,14.9686,14.9686,14.9534,14.961,230700.0
2012-05-08 15:00:00,19.63,19.66,19.63,19.66,320400.0,14.961,14.9839,14.961,14.9839,320400.0
2012-05-08 15:05:00,19.66,19.66,19.62,19.62,406800.0,14.9839,14.9839,14.9534,14.9534,406800.0
2012-05-08 15:10:00,19.62,19.64,19.62,19.64,259200.0,14.9534,14.9686,14.9534,14.9686,259200.0
2012-05-08 15:15:00,19.64,19.69,19.63,19.69,312300.0,14.9686,15.0067,14.961,15.0067,312300.0
2012-05-08 15:20:00,19.68,19.68,19.64,19.64,528000.0,14.9991,14.9991,14.9686,14.9686,528000.0
2012-05-08 15:25:00,19.64,19.68,19.63,19.67,268800.0,14.9686,14.9991,14.961,14.9915,268800.0
2012-05-08 15:30:00,19.67,19.67,19.65,19.65,342000.0,14.9915,14.9915,14.9762,14.9762,342000.0
2012-05-08 15:35:00,19.65,19.69,19.65,19.68,426300.0,14.9762,15.0067,14.9762,14.9991,426300.0
2012-05-08 15:40:00,19.68,19.68,19.66,19.67,505500.0,14.9991,14.9991,14.9839,14.9915,505500.0
2012-05-08 15:45:00,19.68,19.68,19.65,19.67,713700.0,14.9991,14.9991,14.9762,14.9915,713700.0
2012-05-08 15:50:00,19.66,19.68,19.65,19.65,607200.0,14.9839,14.9991,14.9762,14.9762,607200.0
2012-05-08 15:55:00,19.65,19.68,19.65,19.68,1383000.0,14.9762,14.9991,14.9762,14.9991,1383000.0
2012-05-09 09:30:00,19.49,19.62,19.42,19.62,726300.0,14.9543,15.0541,14.9006,15.0541,726300.0
2012-05-09 09:35:00,19.61,19.68,19.59,19.65,731400.0,15.0464,15.1001,15.0311,15.0771,731400.0
2012-05-09 09:40:00,19.65,19.65,19.56,19.56,389400.0,15.0771,15.0771,15.008,15.008,389400.0
2012-05-09 09:45:00,19.56,19.62,19.54,19.59,418200.0,15.008,15.0541,14.9927,15.0311,418200.0
2012-05-09 09:50:00,19.59,19.64,19.59,19.63,246600.0,15.0311,15.0694,15.0311,15.0618,246600.0
2012-05-09 09:55:00,19.63,19.64,19.61,19.63,310800.0,15.0618,15.0694,15.0464,15.0618,310800.0
2012-05-09 10:00:00,19.63,19.71,19.62,19.71,643500.0,15.0618,15.1231,15.0541,15.1231,643500.0
2012-05-09 10:05:00,19.7,19.7,19.58,19.59,607200.0,15.1155,15.1155,15.0234,15.0311,607200.0
2012-05-09 10:10:00,19.59,19.62,19.56,19.62,570000.0,15.0311,15.0541,15.008,15.0541,570000.0
2012-05-09 10:15:00,19.62,19.64,19.58,19.6,688800.0,15.0541,15.0694,15.0234,15.0387,688800.0
2012-05-09 10:20:00,19.6,19.6,19.55,19.57,388800.0,15.0387,15.0387,15.0004,15.0157,388800.0
2012-05-09 10:25:00,19.57,19.57,19.54,19.56,273900.0,15.0157,15.0157,14.9927,15.008,273900.0
2012-05-09 10:30:00,19.57,19.59,19.55,19.59,185400.0,15.0157,15.0311,15.0004,15.0311,185400.0
2012-05-09 10:35:00,19.58,19.61,19.56,19.6,302100.0,15.0234,15.0464,15.008,15.0387,302100.0
2012-05-09 10:40:00,19.6,19.63,19.58,19.63,306600.0,15.0387,15.0618,15.0234,15.0618,306600.0
2012-05-09 10:45:00,19.63,19.65,19.63,19.64,203100.0,15.0618,15.0771,15.0618,15.0694,203100.0
2012-05-09 10:50:00,19.65,19.68,19.64,19.67,320700.0,15.0771,15.1001,15.0694,15.0924,320700.0
2012-05-09 10:55:00,19.68,19.7,19.66,19.67,277200.0,15.1001,15.1155,15.0848,15.0924,277200.0
2012-05-09 11:00:00,19.67,19.69,19.65,19.69,490500.0,15.0924,15.1078,15.0771,15.1078,490500.0
2012-05-09 11:05:00,19.69,19.69,19.65,19.65,351000.0,15.1078,15.1078,15.0771,15.0771,351000.0
2012-05-09 11:10:00,19.65,19.72,19.64,19.7,681300.0,15.0771,15.1308,15.0694,15.1155,681300.0
2012-05-09 11:15:00,19.7,19.72,19.67,19.7,571200.0,15.1155,15.1308,15.0924,15.1155,571200.0
2012-05-09 11:20:00,19.7,19.75,19.7,19.72,320100.0,15.1155,15.1538,15.1155,15.1308,320100.0
2012-05-09 11:25:00,19.72,19.74,19.71,19.72,311100.0,15.1308,15.1462,15.1231,15.1308,311100.0
2012-05-09 11:30:00,19.72,19.73,19.71,19.73,211500.0,15.1308,15.1385,15.1231,15.1385,211500.0
2012-05-09 11:35:00,19.72,19.74,19.72,19.74,184200.0,15.1308,15.1462,15.1308,15.1462,184200.0
2012-05-09 11:40:00,19.74,19.74,19.72,19.72,207900.0,15.1462,15.1462,15.1308,15.1308,207900.0
2012-05-09 11:45:00,19.72,19.74,19.71,19.73,229200.0,15.1308,15.1462,15.1231,15.1385,229200.0
2012-05-09 11:50:00,19.73,19.73,19.71,19.72,267300.0,15.1385,15.1385,15.1231,15.1308,267300.0
2012-05-09 11:55:00,19.71,19.72,19.69,19.7,389400.0,15.1231,15.1308,15.1078,15.1155,389400.0
2012-05-09 12:00:00,19.7,19.71,19.69,19.69,179100.0,15.1155,15.1231,15.1078,15.1078,179100.0
2012-05-09 12:05:00,19.69,19.69,19.67,19.68,278400.0,15.1078,15.1078,15.0924,15.1001,278400.0
2012-05-09 12:10:00,19.67,19.68,19.66,19.67,758400.0,15.0924,15.1001,15.0848,15.0924,758400.0
2012-05-09 12:15:00,19.67,19.68,19.66,19.67,188700.0,15.0924,15.1001,15.0848,15.0924,188700.0
2012-05-09 12:20:00,19.67,19.69,19.67,19.68,224700.0,15.0924,15.1078,15.0924,15.1001,224700.0
2012-05-09 12:25:00,19.68,19.68,19.67,19.68,167700.0,15.1001,15.1001,15.0924,15.1001,167700.0
2012-05-09 12:30:00,19.68,19.69,19.67,19.67,160800.0,15.1001,15.1078,15.0924,15.0924,160800.0
2012-05-09 12:35:00,19.67,19.68,19.67,19.68,111000.0,15.0924,15.1001,15.0924,15.1001,111000.0
2012-05-09 12:40:00,19.68,19.69,19.67,19.68,973800.0,15.1001,15.1078,15.0924,15.1001,973800.0
2012-05-09 12:45:00,19.68,19.7,19.67,19.7,198000.0,15.1001,15.1155,15.0924,15.1155,198000.0
2012-05-09 12:50:00,19.7,19.7,19.69,19.7,380700.0,15.1155,15.1155,15.1078,15.1155,380700.0
2012-05-09 12:55:00,19.7,19.72,19.69,19.71,468900.0,15.1155,15.1308,15.1078,15.1231,468900.0
2012-05-09 13:00:00,19.71,19.72,19.7,19.72,604200.0,15.1231,15.1308,15.1155,15.1308,604200.0
2012-05-09 13:05:00,19.72,19.74,19.71,19.71,282600.0,15.1308,15.1462,15.1231,15.1231,282600.0
2012-05-09 13:10:00,19.71,19.71,19.69,19.7,191400.0,15.1231,15.1231,15.1078,15.1155,191400.0
2012-05-09 13:15:00,19.7,19.71,19.69,19.69,588000.0,15.1155,15.1231,15.1078,15.1078,588000.0
2012-05-09 13:20:00,19.7,19.73,19.69,19.71,774000.0,15.1155,15.1385,15.1078,15.1231,774000.0
2012-05-09 13:25:00,19.71,19.72,19.7,19.71,370200.0,15.1231,15.1308,15.1155,15.1231,370200.0
2012-05-09 13:30:00,19.71,19.72,19.7,19.72,370800.0,15.1231,15.1308,15.1155,15.1308,370800.0
2012-05-09 13:35:00,19.72,19.72,19.7,19.71,408600.0,15.1308,15.1308,15.1155,15.1231,408600.0
2012-05-09 13:40:00,19.7,19.72,19.7,19.7,378600.0,15.1155,15.1308,15.1155,15.1155,378600.0
2012-05-09 13:45:00,19.7,19.73,19.7,19.73,744600.0,15.1155,15.1385,15.1155,15.1385,744600.0
2012-05-09 13:50:00,19.73,19.74,19.72,19.73,313800.0,15.1385,15.1462,15.1308,15.1385,313800.0
2012-05-09 13:55:00,19.73,19.73,19.71,19.71,209700.0,15.1385,15.1385,15.1231,15.1231,209700.0
2012-05-09 14:00:00,19.71,19.72,19.69,19.7,238200.0,15.1231,15.1308,15.1078,15.1155,238200.0
2012-05-09 14:05:00,19.7,19.71,19.7,19.7,134400.0,15.1155,15.1231,15.1155,15.1155,134400.0
2012-05-09 14:10:00,19.7,19.72,19.7,19.71,247200.0,15.1155,15.1308,15.1155,15.1231,247200.0
2012-05-09 14:15:00,19.71,19.72,19.69,19.71,504900.0,15.1231,15.1308,15.1078,15.1231,504900.0
2012-05-09 14:20:00,19.71,19.72,19.71,19.71,369900.0,15.1231,15.1308,15.1231,15.1231,369900.0
2012-05-09 14:25:00,19.71,19.72,19.71,19.72,312600.0,15.1231,15.1308,15.1231,15.1308,312600.0
2012-05-09 14:30:00,19.72,19.72,19.7,19.7,447000.0,15.1308,15.1308,15.1155,15.1155,447000.0
2012-05-09 14:35:00,19.7,19.71,19.69,19.7,218700.0,15.1155,15.1231,15.1078,15.1155,218700.0
2012-05-09 14:40:00,19.69,19.71,19.69,19.7,316500.0,15.1078,15.1231,15.1078,15.1155,316500.0
2012-05-09 14:45:00,19.7,19.72,19.7,19.7,593100.0,15.1155,15.1308,15.1155,15.1155,593100.0
2012-05-09 14:50:00,19.7,19.72,19.7,19.7,269400.0,15.1155,15.1308,15.1155,15.1155,269400.0
2012-05-09 14:55:00,19.7,19.7,19.68,19.68,391800.0,15.1155,15.1155,15.1001,15.1001,391800.0
2012-05-09 15:00:00,19.68,19.69,19.68,19.69,146100.0,15.1001,15.1078,15.1001,15.1078,146100.0
2012-05-09 15:05:00,19.69,19.69,19.67,19.68,246300.0,15.1078,15.1078,15.0924,15.1001,246300.0
2012-05-09 15:10:00,19.67,19.69,19.67,19.67,219000.0,15.0924,15.1078,15.0924,15.0924,219000.0
2012-05-09 15:15:00,19.67,19.7,19.66,19.7,453900.0,15.0924,15.1155,15.0848,15.1155,453900.0
2012-05-09 15:20:00,19.7,19.72,19.7,19.71,582600.0,15.1155,15.1308,15.1155,15.1231,582600.0
2012-05-09 15:25:00,19.71,19.72,19.7,19.71,294600.0,15.1231,15.1308,15.1155,15.1231,294600.0
2012-05-09 15:30:00,19.71,19.72,19.71,19.72,513000.0,15.1231,15.1308,15.1231,15.1308,513000.0
2012-05-09 15:35:00,19.72,19.72,19.71,19.71,646500.0,15.1308,15.1308,15.1231,15.1231,646500.0
2012-05-09 15:40:00,19.71,19.74,19.71,19.74,762000.0,15.1231,15.1462,15.1231,15.1462,762000.0
2012-05-09 15:45:00,19.74,19.74,19.72,19.72,699900.0,15.1462,15.1462,15.1308,15.1308,699900.0
2012-05-09 15:50:00,19.73,19.73,19.69,19.7,663000.0,15.1385,15.1385,15.1078,15.1155,663000.0
2012-05-09 15:55:00,19.7,19.7,19.67,19.68,1256700.0,15.1155,15.1155,15.0924,15.1001,1256700.0
2012-05-10 09:30:00,19.78,19.84,19.76,19.84,766200.0,15.1768,15.2229,15.1615,15.2229,766200.0
2012-05-10 09:35:00,19.84,19.84,19.77,19.8,300000.0,15.2229,15.2229,15.1692,15.1922,300000.0
2012-05-10 09:40:00,19.8,19.84,19.8,19.81,349500.0,15.1922,15.2229,15.1922,15.1999,349500.0
2012-05-10 09:45:00,19.82,19.86,19.81,19.85,309600.0,15.2075,15.2382,15.1999,15.2306,309600.0
2012-05-10 09:50:00,19.86,19.87,19.83,19.83,482400.0,15.2382,15.2459,15.2152,15.2152,482400.0
2012-05-10 09:55:00,19.83,19.85,19.82,19.82,222300.0,15.2152,15.2306,15.2075,15.2075,222300.0
2012-05-10 10:00:00,19.82,19.84,19.8,19.81,303000.0,15.2075,15.2229,15.1922,15.1999,303000.0
2012-05-10 10:05:00,19.81,19.85,19.8,19.83,306900.0,15.1999,15.2306,15.1922,15.2152,306900.0
2012-05-10 10:10:00,19.83,19.84,19.76,19.78,780000.0,15.2152,15.2229,15.1615,15.1768,780000.0
2012-05-10 10:15:00,19.78,19.83,19.78,19.81,346200.0,15.1768,15.2152,15.1768,15.1999,346200.0
2012-05-10 10:20:00,19.81,19.84,19.8,19.81,259800.0,15.1999,15.2229,15.1922,15.1999,259800.0
2012-05-10 10:25:00,19.8,19.81,19.77,19.77,293400.0,15.1922,15.1999,15.1692,15.1692,293400.0
2012-05-10 10:30:00,19.77,19.8,19.76,19.78,309000.0,15.1692,15.1922,15.1615,15.1768,309000.0
2012-05-10 10:35:00,19.78,19.83,19.78,19.82,339600.0,15.1768,15.2152,15.1768,15.2075,339600.0
2012-05-10 10:40:00,19.81,19.85,19.8,19.8,513000.0,15.1999,15.2306,15.1922,15.1922,513000.0
2012-05-10 10:45:00,19.8,19.8,19.77,19.77,390900.0,15.1922,15.1922,15.1692,15.1692,390900.0
2012-05-10 10:50:00,19.77,19.78,19.76,19.76,213300.0,15.1692,15.1768,15.1615,15.1615,213300.0
2012-05-10 10:55:00,19.76,19.78,19.72,19.78,414300.0,15.1615,15.1768,15.1308,15.1768,414300.0
2012-05-10 11:00:00,19.78,19.79,19.76,19.77,201600.0,15.1768,15.1845,15.1615,15.1692,201600.0
2012-05-10 11:05:00,19.77,19.79,19.77,19.79,196800.0,15.1692,15.1845,15.1692,15.1845,196800.0
2012-05-10 11:10:00,19.79,19.79,19.77,19.78,197400.0,15.1845,15.1845,15.1692,15.1768,197400.0
2012-05-10 11:15:00,19.78,19.78,19.76,19.77,145800.0,15.1768,15.1768,15.1615,15.1692,145800.0
2012-05-10 11:20:00,19.77,19.79,19.76,19.79,215100.0,15.1692,15.1845,15.1615,15.1845,215100.0
2012-05-10 11:25:00,19.78,19.79,19.77,19.79,374100.0,15.1768,15.1845,15.1692,15.1845,374100.0
2012-05-10 11:30:00,19.78,19.79,19.78,19.79,319500.0,15.1768,15.1845,15.1768,15.1845,319500.0
2012-05-10 11:35:00,19.79,19.82,19.78,19.81,286200.0,15.1845,15.2075,15.1768,15.1999,286200.0
2012-05-10 11:40:00,19.82,19.82,19.77,19.78,486600.0,15.2075,15.2075,15.1692,15.1768,486600.0
2012-05-10 11:45:00,19.78,19.78,19.75,19.76,181800.0,15.1768,15.1768,15.1538,15.1615,181800.0
2012-05-10 11:50:00,19.77,19.77,19.75,19.77,108300.0,15.1692,15.1692,15.1538,15.1692,108300.0
2012-05-10 11:55:00,19.77,19.79,19.77,19.79,177300.0,15.1692,15.1845,15.1692,15.1845,177300.0
2012-05-10 12:00:00,19.79,19.79,19.76,19.77,253200.0,15.1845,15.1845,15.1615,15.1692,253200.0
2012-05-10 12:05:00,19.77,19.77,19.75,19.76,102600.0,15.1692,15.1692,15.1538,15.1615,102600.0
2012-05-10 12:10:00,19.76,19.78,19.76,19.76,491100.0,15.1615,15.1768,15.1615,15.1615,491100.0
2012-05-10 12:15:00,19.76,19.78,19.76,19.77,366000.0,15.1615,15.1768,15.1615,15.1692,366000.0
2012-05-10 12:20:00,19.77,19.79,19.76,19.76,221700.0,15.1692,15.1845,15.1615,15.1615,221700.0
2012-05-10 12:25:00,19.76,19.78,19.76,19.78,126300.0,15.1615,15.1768,15.1615,15.1768,126300.0
2012-05-10 12:30:00,19.78,19.8,19.78,19.79,82800.0,15.1768,15.1922,15.1768,15.1845,82800.0
2012-05-10 12:35:00,19.79,19.8,19.77,19.77,135900.0,15.1845,15.1922,15.1692,15.1692,135900.0
2012-05-10 12:40:00,19.77,19.78,19.76,19.78,161700.0,15.1692,15.1768,15.1615,15.1768,161700.0
2012-05-10 12:45:00,19.78,19.79,19.77,19.77,99900.0,15.1768,15.1845,15.1692,15.1692,99900.0
2012-05-10 12:50:00,19.77,19.79,19.77,19.79,111000.0,15.1692,15.1845,15.1692,15.1845,111000.0
2012-05-10 12:55:00,19.79,19.79,19.77,19.78,99900.0,15.1845,15.1845,15.1692,15.1768,99900.0
2012-05-10 13:00:00,19.78,19.8,19.77,19.79,369900.0,15.1768,15.1922,15.1692,15.1845,369900.0
2012-05-10 13:05:00,19.79,19.8,19.78,19.8,98100.0,15.1845,15.1922,15.1768,15.1922,98100.0
2012-05-10 13:10:00,19.8,19.8,19.78,19.8,575400.0,15.1922,15.1922,15.1768,15.1922,575400.0
2012-05-10 13:15:00,19.8,19.8,19.78,19.79,258600.0,15.1922,15.1922,15.1768,15.1845,258600.0
2012-05-10 13:20:00,19.79,19.8,19.78,19.8,277200.0,15.1845,15.1922,15.1768,15.1922,277200.0
2012-05-10 13:25:00,19.79,19.8,19.79,19.79,72600.0,15.1845,15.1922,15.1845,15.1845,72600.0
2012-05-10 13:30:00,19.79,19.8,19.79,19.8,293400.0,15.1845,15.1922,15.1845,15.1922,293400.0
2012-05-10 13:35:00,19.8,19.8,19.79,19.79,126900.0,15.1922,15.1922,15.1845,15.1845,126900.0
2012-05-10 13:40:00,19.79,19.8,19.78,19.79,253200.0,15.1845,15.1922,15.1768,15.1845,253200.0
2012-05-10 13:45:00,19.79,19.8,19.79,19.8,128100.0,15.1845,15.1922,15.1845,15.1922,128100.0
2012-05-10 13:50:00,19.8,19.81,19.8,19.8,276600.0,15.1922,15.1999,15.1922,15.1922,276600.0
2012-05-10 13:55:00,19.8,19.81,19.78,19.79,414600.0,15.1922,15.1999,15.1768,15.1845,414600.0
2012-05-10 14:00:00,19.79,19.81,19.78,19.8,157200.0,15.1845,15.1999,15.1768,15.1922,157200.0
2012-05-10 14:05:00,19.81,19.81,19.8,19.81,144600.0,15.1999,15.1999,15.1922,15.1999,144600.0
2012-05-10 14:10:00,19.81,19.81,19.79,19.8,95700.0,15.1999,15.1999,15.1845,15.1922,95700.0
2012-05-10 14:15:00,19.8,19.8,19.78,19.8,221700.0,15.1922,15.1922,15.1768,15.1922,221700.0
2012-05-10 14:20:00,19.8,19.8,19.78,19.79,489300.0,15.1922,15.1922,15.1768,15.1845,489300.0
2012-05-10 14:25:00,19.79,19.8,19.79,19.79,273900.0,15.1845,15.1922,15.1845,15.1845,273900.0
2012-05-10 14:30:00,19.79,19.8,19.79,19.79,249900.0,15.1845,15.1922,15.1845,15.1845,249900.0
2012-05-10 14:35:00,19.79,19.79,19.77,19.78,268200.0,15.1845,15.1845,15.1692,15.1768,268200.0
2012-05-10 14:40:00,19.78,19.78,19.77,19.77,104700.0,15.1768,15.1768,15.1692,15.1692,104700.0
2012-05-10 14:45:00,19.78,19.78,19.75,19.75,161100.0,15.1768,15.1768,15.1538,15.1538,161100.0
2012-05-10 14:50:00,19.75,19.77,19.75,19.76,213900.0,15.1538,15.1692,15.1538,15.1615,213900.0
2012-05-10 14:55:00,19.76,19.76,19.76,19.76,567600.0,15.1615,15.1615,15.1615,15.1615,567600.0
2012-05-10 15:00:00,19.76,19.78,19.76,19.77,228000.0,15.1615,15.1768,15.1615,15.1692,228000.0
2012-05-10 15:05:00,19.77,19.77,19.75,19.77,153300.0,15.1692,15.1692,15.1538,15.1692,153300.0
2012-05-10 15:10:00,19.77,19.78,19.76,19.78,62400.0,15.1692,15.1768,15.1615,15.1768,62400.0
2012-05-10 15:15:00,19.78,19.78,19.77,19.77,126000.0,15.1768,15.1768,15.1692,15.1692,126000.0
2012-05-10 15:20:00,19.78,19.78,19.75,19.76,231300.0,15.1768,15.1768,15.1538,15.1615,231300.0
2012-05-10 15:25:00,19.76,19.76,19.75,19.76,141600.0,15.1615,15.1615,15.1538,15.1615,141600.0
2012-05-10 15:30:00,19.76,19.76,19.74,19.75,280800.0,15.1615,15.1615,15.1462,15.1538,280800.0
2012-05-10 15:35:00,19.75,19.75,19.74,19.75,255300.0,15.1538,15.1538,15.1462,15.1538,255300.0
2012-05-10 15:40:00,19.75,19.77,19.73,19.74,291600.0,15.1538,15.1692,15.1385,15.1462,291600.0
2012-05-10 15:45:00,19.74,19.74,19.71,19.74,301200.0,15.1462,15.1462,15.1231,15.1462,301200.0
2012-05-10 15:50:00,19.74,19.74,19.7,19.71,546000.0,15.1462,15.1462,15.1155,15.1231,546000.0
2012-05-10 15:55:00,19.71,19.73,19.7,19.72,1013700.0,15.1231,15.1385,15.1155,15.1308,1013700.0
2012-05-11 09:30:00,19.69,19.69,19.61,19.63,688800.0,15.1078,15.1078,15.0464,15.0618,688800.0
2012-05-11 09:35:00,19.63,19.65,19.6,19.62,314100.0,15.0618,15.0771,15.0387,15.0541,314100.0
2012-05-11 09:40:00,19.62,19.64,19.61,19.62,214200.0,15.0541,15.0694,15.0464,15.0541,214200.0
2012-05-11 09:45:00,19.62,19.64,19.61,19.62,252000.0,15.0541,15.0694,15.0464,15.0541,252000.0
2012-05-11 09:50:00,19.62,19.63,19.6,19.63,294000.0,15.0541,15.0618,15.0387,15.0618,294000.0
2012-05-11 09:55:00,19.63,19.66,19.63,19.66,290700.0,15.0618,15.0848,15.0618,15.0848,290700.0
2012-05-11 10:00:00,19.66,19.7,19.65,19.68,496800.0,15.0848,15.1155,15.0771,15.1001,496800.0
2012-05-11 10:05:00,19.68,19.7,19.66,19.69,386400.0,15.1001,15.1155,15.0848,15.1078,386400.0
2012-05-11 10:10:00,19.69,19.74,19.69,19.73,270000.0,15.1078,15.1462,15.1078,15.1385,270000.0
2012-05-11 10:15:00,19.73,19.75,19.73,19.75,371700.0,15.1385,15.1538,15.1385,15.1538,371700.0
2012-05-11 10:20:00,19.75,19.8,19.75,19.8,244800.0,15.1538,15.1922,15.1538,15.1922,244800.0
2012-05-11 10:25:00,19.79,19.8,19.76,19.78,215100.0,15.1845,15.1922,15.1615,15.1768,215100.0
2012-05-11 10:30:00,19.78,19.82,19.78,19.8,256500.0,15.1768,15.2075,15.1768,15.1922,256500.0
2012-05-11 10:35:00,19.8,19.81,19.8,19.8,201300.0,15.1922,15.1999,15.1922,15.1922,201300.0
2012-05-11 10:40:00,19.81,19.83,19.8,19.83,303600.0,15.1999,15.2152,15.1922,15.2152,303600.0
2012-05-11 10:45:00,19.83,19.85,19.83,19.84,463500.0,15.2152,15.2306,15.2152,15.2229,463500.0
2012-05-11 10:50:00,19.84,19.85,19.83,19.85,434700.0,15.2229,15.2306,15.2152,15.2306,434700.0
2012-05-11 10:55:00,19.84,19.85,19.84,19.85,93900.0,15.2229,15.2306,15.2229,15.2306,93900.0
2012-05-11 11:00:00,19.85,19.85,19.83,19.83,660600.0,15.2306,15.2306,15.2152,15.2152,660600.0
2012-05-11 11:05:00,19.83,19.84,19.82,19.82,374100.0,15.2152,15.2229,15.2075,15.2075,374100.0
2012-05-11 11:10:00,19.82,19.84,19.82,19.82,370200.0,15.2075,15.2229,15.2075,15.2075,370200.0
2012-05-11 11:15:00,19.82,19.84,19.82,19.84,165300.0,15.2075,15.2229,15.2075,15.2229,165300.0
2012-05-11 11:20:00,19.84,19.85,19.82,19.83,130800.0,15.2229,15.2306,15.2075,15.2152,130800.0
2012-05-11 11:25:00,19.83,19.85,19.83,19.84,199800.0,15.2152,15.2306,15.2152,15.2229,199800.0
2012-05-11 11:30:00,19.84,19.87,19.83,19.87,335100.0,15.2229,15.2459,15.2152,15.2459,335100.0
2012-05-11 11:35:00,19.87,19.87,19.85,19.86,268500.0,15.2459,15.2459,15.2306,15.2382,268500.0
2012-05-11 11:40:00,19.85,19.86,19.85,19.86,401700.0,15.2306,15.2382,15.2306,15.2382,401700.0
2012-05-11 11:45:00,19.86,19.88,19.85,19.85,703500.0,15.2382,15.2536,15.2306,15.2306,703500.0
2012-05-11 11:50:00,19.85,19.88,19.84,19.88,113700.0,15.2306,15.2536,15.2229,15.2536,113700.0
2012-05-11 11:55:00,19.88,19.88,19.86,19.87,210600.0,15.2536,15.2536,15.2382,15.2459,210600.0
2012-05-11 12:00:00,19.87,19.87,19.85,19.85,116700.0,15.2459,15.2459,15.2306,15.2306,116700.0
2012-05-11 12:05:00,19.85,19.85,19.84,19.84,108000.0,15.2306,15.2306,15.2229,15.2229,108000.0
2012-05-11 12:10:00,19.84,19.85,19.83,19.84,64800.0,15.2229,15.2306,15.2152,15.2229,64800.0
2012-05-11 12:15:00,19.84,19.84,19.83,19.83,77400.0,15.2229,15.2229,15.2152,15.2152,77400.0
2012-05-11 12:20:00,19.84,19.87,19.83,19.87,126900.0,15.2229,15.2459,15.2152,15.2459,126900.0
2012-05-11 12:25:00,19.87,19.88,19.85,19.87,220200.0,15.2459,15.2536,15.2306,15.2459,220200.0
2012-05-11 12:30:00,19.87,19.88,19.86,19.88,135600.0,15.2459,15.2536,15.2382,15.2536,135600.0
2012-05-11 12:35:00,19.87,19.88,19.86,19.87,59400.0,15.2459,15.2536,15.2382,15.2459,59400.0
2012-05-11 12:40:00,19.87,19.88,19.86,19.87,469500.0,15.2459,15.2536,15.2382,15.2459,469500.0
2012-05-11 12:45:00,19.87,19.87,19.84,19.84,126900.0,15.2459,15.2459,15.2229,15.2229,126900.0
2012-05-11 12:50:00,19.85,19.85,19.82,19.82,255900.0,15.2306,15.2306,15.2075,15.2075,255900.0
2012-05-11 12:55:00,19.82,19.84,19.81,19.84,185100.0,15.2075,15.2229,15.1999,15.2229,185100.0
2012-05-11 13:00:00,19.84,19.85,19.83,19.84,184500.0,15.2229,15.2306,15.2152,15.2229,184500.0
2012-05-11 13:05:00,19.84,19.84,19.83,19.84,127200.0,15.2229,15.2229,15.2152,15.2229,127200.0
2012-05-11 13:10:00,19.84,19.84,19.82,19.83,109800.0,15.2229,15.2229,15.2075,15.2152,109800.0
2012-05-11 13:15:00,19.83,19.84,19.82,19.84,56400.0,15.2152,15.2229,15.2075,15.2229,56400.0
2012-05-11 13:20:00,19.84,19.85,19.84,19.84,342900.0,15.2229,15.2306,15.2229,15.2229,342900.0
2012-05-11 13:25:00,19.84,19.86,19.84,19.85,139800.0,15.2229,15.2382,15.2229,15.2306,139800.0
2012-05-11 13:30:00,19.85,19.88,19.85,19.87,209100.0,15.2306,15.2536,15.2306,15.2459,209100.0
2012-05-11 13:35:00,19.86,19.88,19.85,19.85,203100.0,15.2382,15.2536,15.2306,15.2306,203100.0
2012-05-11 13:40:00,19.85,19.86,19.84,19.84,99300.0,15.2306,15.2382,15.2229,15.2229,99300.0
2012-05-11 13:45:00,19.85,19.85,19.84,19.84,58800.0,15.2306,15.2306,15.2229,15.2229,58800.0
2012-05-11 13:50:00,19.84,19.85,19.83,19.84,78600.0,15.2229,15.2306,15.2152,15.2229,78600.0
2012-05-11 13:55:00,19.85,19.86,19.84,19.86,98100.0,15.2306,15.2382,15.2229,15.2382,98100.0
2012-05-11 14:00:00,19.86,19.86,19.84,19.84,129000.0,15.2382,15.2382,15.2229,15.2229,129000.0
2012-05-11 14:05:00,19.84,19.85,19.84,19.85,151800.0,15.2229,15.2306,15.2229,15.2306,151800.0
2012-05-11 14:10:00,19.85,19.86,19.85,19.85,130200.0,15.2306,15.2382,15.2306,15.2306,130200.0
2012-05-11 14:15:00,19.85,19.86,19.84,19.85,210600.0,15.2306,15.2382,15.2229,15.2306,210600.0
2012-05-11 14:20:00,19.84,19.85,19.82,19.82,122400.0,15.2229,15.2306,15.2075,15.2075,122400.0
2012-05-11 14:25:00,19.82,19.85,19.82,19.84,137400.0,15.2075,15.2306,15.2075,15.2229,137400.0
2012-05-11 14:30:00,19.84,19.84,19.83,19.83,97800.0,15.2229,15.2229,15.2152,15.2152,97800.0
2012-05-11 14:35:00,19.83,19.83,19.82,19.82,63600.0,15.2152,15.2152,15.2075,15.2075,63600.0
2012-05-11 14:40:00,19.82,19.84,19.82,19.84,176700.0,15.2075,15.2229,15.2075,15.2229,176700.0
2012-05-11 14:45:00,19.84,19.85,19.83,19.83,189900.0,15.2229,15.2306,15.2152,15.2152,189900.0
2012-05-11 14:50:00,19.83,19.83,19.82,19.82,100800.0,15.2152,15.2152,15.2075,15.2075,100800.0
2012-05-11 14:55:00,19.82,19.85,19.81,19.85,245100.0,15.2075,15.2306,15.1999,15.2306,245100.0
2012-05-11 15:00:00,19.85,19.86,19.85,19.85,171900.0,15.2306,15.2382,15.2306,15.2306,171900.0
2012-05-11 15:05:00,19.85,19.85,19.83,19.84,300600.0,15.2306,15.2306,15.2152,15.2229,300600.0
2012-05-11 15:10:00,19.84,19.85,19.83,19.85,207300.0,15.2229,15.2306,15.2152,15.2306,207300.0
2012-05-11 15:15:00,19.85,19.87,19.84,19.86,207300.0,15.2306,15.2459,15.2229,15.2382,207300.0
2012-05-11 15:20:00,19.86,19.87,19.86,19.86,239100.0,15.2382,15.2459,15.2382,15.2382,239100.0
2012-05-11 15:25:00,19.86,19.87,19.85,19.86,238800.0,15.2382,15.2459,15.2306,15.2382,238800.0
2012-05-11 15:30:00,19.86,19.86,19.85,19.85,441300.0,15.2382,15.2382,15.2306,15.2306,441300.0
2012-05-11 15:35:00,19.85,19.86,19.85,19.86,378900.0,15.2306,15.2382,15.2306,15.2382,378900.0
2012-05-11 15:40:00,19.86,19.86,19.83,19.84,401400.0,15.2382,15.2382,15.2152,15.2229,401400.0
2012-05-11 15:45:00,19.83,19.84,19.81,19.82,315600.0,15.2152,15.2229,15.1999,15.2075,315600.0
2012-05-11 15:50:00,19.82,19.82,19.79,19.79,512400.0,15.2075,15.2075,15.1845,15.1845,512400.0
2012-05-11 15:55:00,19.8,19.82,19.79,19.8,908400.0,15.1922,15.2075,15.1845,15.1922,908400.0
2012-05-14 09:30:00,19.7,19.75,19.64,19.72,611700.0,15.1155,15.1538,15.0694,15.1308,611700.0
2012-05-14 09:35:00,19.72,19.73,19.69,19.69,201900.0,15.1308,15.1385,15.1078,15.1078,201900.0
2012-05-14 09:40:00,19.69,19.73,19.68,19.69,177900.0,15.1078,15.1385,15.1001,15.1078,177900.0
2012-05-14 09:45:00,19.68,19.7,19.65,19.67,295500.0,15.1001,15.1155,15.0771,15.0924,295500.0
2012-05-14 09:50:00,19.67,19.69,19.67,19.67,120000.0,15.0924,15.1078,15.0924,15.0924,120000.0
2012-05-14 09:55:00,19.67,19.71,19.67,19.69,318600.0,15.0924,15.1231,15.0924,15.1078,318600.0
2012-05-14 10:00:00,19.69,19.7,19.67,19.7,187200.0,15.1078,15.1155,15.0924,15.1155,187200.0
2012-05-14 10:05:00,19.7,19.7,19.67,19.69,261900.0,15.1155,15.1155,15.0924,15.1078,261900.0
2012-05-14 10:10:00,19.68,19.7,19.67,19.69,306900.0,15.1001,15.1155,15.0924,15.1078,306900.0
2012-05-14 10:15:00,19.69,19.7,19.66,19.67,278700.0,15.1078,15.1155,15.0848,15.0924,278700.0
2012-05-14 10:20:00,19.67,19.67,19.66,19.67,218400.0,15.0924,15.0924,15.0848,15.0924,218400.0
2012-05-14 10:25:00,19.67,19.67,19.64,19.65,206700.0,15.0924,15.0924,15.0694,15.0771,206700.0
2012-05-14 10:30:00,19.65,19.69,19.65,19.68,194400.0,15.0771,15.1078,15.0771,15.1001,194400.0
2012-05-14 10:35:00,19.68,19.72,19.67,19.71,230400.0,15.1001,15.1308,15.0924,15.1231,230400.0
2012-05-14 10:40:00,19.71,19.73,19.71,19.72,195300.0,15.1231,15.1385,15.1231,15.1308,195300.0
2012-05-14 10:45:00,19.72,19.74,19.7,19.74,204600.0,15.1308,15.1462,15.1155,15.1462,204600.0
2012-05-14 10:50:00,19.73,19.77,19.73,19.77,229200.0,15.1385,15.1692,15.1385,15.1692,229200.0
2012-05-14 10:55:00,19.76,19.77,19.73,19.74,139200.0,15.1615,15.1692,15.1385,15.1462,139200.0
2012-05-14 11:00:00,19.74,19.75,19.72,19.73,170400.0,15.1462,15.1538,15.1308,15.1385,170400.0
2012-05-14 11:05:00,19.73,19.78,19.73,19.75,224400.0,15.1385,15.1768,15.1385,15.1538,224400.0
2012-05-14 11:10:00,19.76,19.78,19.75,19.78,191400.0,15.1615,15.1768,15.1538,15.1768,191400.0
2012-05-14 11:15:00,19.78,19.79,19.76,19.77,164100.0,15.1768,15.1845,15.1615,15.1692,164100.0
2012-05-14 11:20:00,19.77,19.82,19.77,19.81,238200.0,15.1692,15.2075,15.1692,15.1999,238200.0
2012-05-14 11:25:00,19.81,19.83,19.8,19.8,238800.0,15.1999,15.2152,15.1922,15.1922,238800.0
2012-05-14 11:30:00,19.81,19.81,19.78,19.79,184500.0,15.1999,15.1999,15.1768,15.1845,184500.0
2012-05-14 11:35:00,19.79,19.79,19.77,19.78,134400.0,15.1845,15.1845,15.1692,15.1768,134400.0
2012-05-14 11:40:00,19.78,19.78,19.76,19.76,202200.0,15.1768,15.1768,15.1615,15.1615,202200.0
2012-05-14 11:45:00,19.76,19.79,19.76,19.77,334800.0,15.1615,15.1845,15.1615,15.1692,334800.0
2012-05-14 11:50:00,19.77,19.78,19.77,19.78,106800.0,15.1692,15.1768,15.1692,15.1768,106800.0
2012-05-14 11:55:00,19.78,19.8,19.77,19.8,145500.0,15.1768,15.1922,15.1692,15.1922,145500.0
2012-05-14 12:00:00,19.8,19.8,19.77,19.77,65100.0,15.1922,15.1922,15.1692,15.1692,65100.0
2012-05-14 12:05:00,19.77,19.81,19.77,19.81,138600.0,15.1692,15.1999,15.1692,15.1999,138600.0
2012-05-14 12:10:00,19.81,19.83,19.81,19.81,168300.0,15.1999,15.2152,15.1999,15.1999,168300.0
2012-05-14 12:15:00,19.81,19.82,19.8,19.8,82500.0,15.1999,15.2075,15.1922,15.1922,82500.0
2012-05-14 12:20:00,19.8,19.83,19.8,19.82,170700.0,15.1922,15.2152,15.1922,15.2075,170700.0
2012-05-14 12:25:00,19.82,19.82,19.8,19.8,54900.0,15.2075,15.2075,15.1922,15.1922,54900.0
2012-05-14 12:30:00,19.8,19.82,19.79,19.82,124800.0,15.1922,15.2075,15.1845,15.2075,124800.0
2012-05-14 12:35:00,19.82,19.83,19.81,19.83,193800.0,15.2075,15.2152,15.1999,15.2152,193800.0
2012-05-14 12:40:00,19.83,19.83,19.82,19.82,69000.0,15.2152,15.2152,15.2075,15.2075,69000.0
2012-05-14 12:45:00,19.82,19.84,19.82,19.83,134700.0,15.2075,15.2229,15.2075,15.2152,134700.0
2012-05-14 12:50:00,19.83,19.85,19.83,19.84,136800.0,15.2152,15.2306,15.2152,15.2229,136800.0
2012-05-14 12:55:00,19.85,19.85,19.81,19.81,176700.0,15.2306,15.2306,15.1999,15.1999,176700.0
2012-05-14 13:00:00,19.81,19.82,19.79,19.81,196200.0,15.1999,15.2075,15.1845,15.1999,196200.0
2012-05-14 13:05:00,19.8,19.81,19.79,19.79,97200.0,15.1922,15.1999,15.1845,15.1845,97200.0
2012-05-14 13:10:00,19.8,19.8,19.79,19.8,64200.0,15.1922,15.1922,15.1845,15.1922,64200.0
2012-05-14 13:15:00,19.8,19.8,19.78,19.79,257700.0,15.1922,15.1922,15.1768,15.1845,257700.0
2012-05-14 13:20:00,19.79,19.79,19.77,19.78,91500.0,15.1845,15.1845,15.1692,15.1768,91500.0
2012-05-14 13:25:00,19.79,19.79,19.77,19.77,136800.0,15.1845,15.1845,15.1692,15.1692,136800.0
2012-05-14 13:30:00,19.77,19.8,19.76,19.79,166800.0,15.1692,15.1922,15.1615,15.1845,166800.0
2012-05-14 13:35:00,19.79,19.8,19.79,19.79,142500.0,15.1845,15.1922,15.1845,15.1845,142500.0
2012-05-14 13:40:00,19.8,19.8,19.79,19.8,75900.0,15.1922,15.1922,15.1845,15.1922,75900.0
2012-05-14 13:45:00,19.8,19.8,19.79,19.8,79800.0,15.1922,15.1922,15.1845,15.1922,79800.0
2012-05-14 13:50:00,19.8,19.82,19.79,19.8,279600.0,15.1922,15.2075,15.1845,15.1922,279600.0
2012-05-14 13:55:00,19.79,19.8,19.79,19.79,118200.0,15.1845,15.1922,15.1845,15.1845,118200.0
2012-05-14 14:00:00,19.79,19.8,19.79,19.79,242700.0,15.1845,15.1922,15.1845,15.1845,242700.0
2012-05-14 14:05:00,19.79,19.79,19.78,19.79,111000.0,15.1845,15.1845,15.1768,15.1845,111000.0
2012-05-14 14:10:00,19.79,19.8,19.79,19.79,117600.0,15.1845,15.1922,15.1845,15.1845,117600.0
2012-05-14 14:15:00,19.8,19.8,19.78,19.78,151800.0,15.1922,15.1922,15.1768,15.1768,151800.0
2012-05-14 14:20:00,19.78,19.78,19.76,19.77,159900.0,15.1768,15.1768,15.1615,15.1692,159900.0
2012-05-14 14:25:00,19.77,19.78,19.77,19.77,88200.0,15.1692,15.1768,15.1692,15.1692,88200.0
2012-05-14 14:30:00,19.77,19.78,19.77,19.78,114000.0,15.1692,15.1768,15.1692,15.1768,114000.0
2012-05-14 14:35:00,19.78,19.78,19.75,19.75,254700.0,15.1768,15.1768,15.1538,15.1538,254700.0
2012-05-14 14:40:00,19.75,19.77,19.75,19.77,63900.0,15.1538,15.1692,15.1538,15.1692,63900.0
2012-05-14 14:45:00,19.77,19.77,19.74,19.74,366900.0,15.1692,15.1692,15.1462,15.1462,366900.0
2012-05-14 14:50:00,19.74,19.77,19.74,19.76,162600.0,15.1462,15.1692,15.1462,15.1615,162600.0
2012-05-14 14:55:00,19.76,19.76,19.73,19.74,150900.0,15.1615,15.1615,15.1385,15.1462,150900.0
2012-05-14 15:00:00,19.74,19.75,19.73,19.73,135600.0,15.1462,15.1538,15.1385,15.1385,135600.0
2012-05-14 15:05:00,19.73,19.73,19.72,19.72,189000.0,15.1385,15.1385,15.1308,15.1308,189000.0
2012-05-14 15:10:00,19.72,19.74,19.72,19.73,292200.0,15.1308,15.1462,15.1308,15.1385,292200.0
2012-05-14 15:15:00,19.73,19.73,19.72,19.72,256800.0,15.1385,15.1385,15.1308,15.1308,256800.0
2012-05-14 15:20:00,19.72,19.73,19.71,19.72,172800.0,15.1308,15.1385,15.1231,15.1308,172800.0
2012-05-14 15:25:00,19.72,19.73,19.71,19.72,173700.0,15.1308,15.1385,15.1231,15.1308,173700.0
2012-05-14 15:30:00,19.72,19.74,19.72,19.74,356400.0,15.1308,15.1462,15.1308,15.1462,356400.0
2012-05-14 15:35:00,19.74,19.74,19.74,19.74,244500.0,15.1462,15.1462,15.1462,15.1462,244500.0
2012-05-14 15:40:00,19.74,19.75,19.72,19.73,415500.0,15.1462,15.1538,15.1308,15.1385,415500.0
2012-05-14 15:45:00,19.73,19.73,19.7,19.72,621000.0,15.1385,15.1385,15.1155,15.1308,621000.0
2012-05-14 15:50:00,19.72,19.73,19.7,19.7,500400.0,15.1308,15.1385,15.1155,15.1155,500400.0
2012-05-14 15:55:00,19.7,19.72,19.69,19.69,1192200.0,15.1155,15.1308,15.1078,15.1078,1192200.0
2012-05-15 09:30:00,19.65,19.86,19.65,19.84,751500.0,15.0771,15.2382,15.0771,15.2229,751500.0
2012-05-15 09:35:00,19.84,19.85,19.8,19.84,483300.0,15.2229,15.2306,15.1922,15.2229,483300.0
2012-05-15 09:40:00,19.83,19.87,19.81,19.81,508500.0,15.2152,15.2459,15.1999,15.1999,508500.0
2012-05-15 09:45:00,19.81,19.86,19.79,19.85,248400.0,15.1999,15.2382,15.1845,15.2306,248400.0
2012-05-15 09:50:00,19.85,19.85,19.81,19.81,264900.0,15.2306,15.2306,15.1999,15.1999,264900.0
2012-05-15 09:55:00,19.81,19.81,19.76,19.77,276900.0,15.1999,15.1999,15.1615,15.1692,276900.0
2012-05-15 10:00:00,19.78,19.84,19.77,19.78,465600.0,15.1768,15.2229,15.1692,15.1768,465600.0
2012-05-15 10:05:00,19.78,19.85,19.77,19.85,382500.0,15.1768,15.2306,15.1692,15.2306,382500.0
2012-05-15 10:10:00,19.84,19.85,19.83,19.83,340200.0,15.2229,15.2306,15.2152,15.2152,340200.0
2012-05-15 10:15:00,19.83,19.85,19.82,19.85,289500.0,15.2152,15.2306,15.2075,15.2306,289500.0
2012-05-15 10:20:00,19.85,19.88,19.85,19.87,432900.0,15.2306,15.2536,15.2306,15.2459,432900.0
2012-05-15 10:25:00,19.87,19.88,19.86,19.87,319200.0,15.2459,15.2536,15.2382,15.2459,319200.0
2012-05-15 10:30:00,19.87,19.87,19.84,19.85,199500.0,15.2459,15.2459,15.2229,15.2306,199500.0
2012-05-15 10:35:00,19.85,19.87,19.85,19.85,230400.0,15.2306,15.2459,15.2306,15.2306,230400.0
2012-05-15 10:40:00,19.85,19.86,19.83,19.85,310200.0,15.2306,15.2382,15.2152,15.2306,310200.0
2012-05-15 10:45:00,19.85,19.85,19.83,19.85,186600.0,15.2306,15.2306,15.2152,15.2306,186600.0
2012-05-15 10:50:00,19.85,19.85,19.83,19.84,206700.0,15.2306,15.2306,15.2152,15.2229,206700.0
2012-05-15 10:55:00,19.84,19.87,19.84,19.86,224700.0,15.2229,15.2459,15.2229,15.2382,224700.0
2012-05-15 11:00:00,19.86,19.87,19.83,19.83,268200.0,15.2382,15.2459,15.2152,15.2152,268200.0
2012-05-15 11:05:00,19.83,19.83,19.81,19.82,255000.0,15.2152,15.2152,15.1999,15.2075,255000.0
2012-05-15 11:10:00,19.82,19.83,19.79,19.8,340500.0,15.2075,15.2152,15.1845,15.1922,340500.0
2012-05-15 11:15:00,19.8,19.8,19.78,19.79,350100.0,15.1922,15.1922,15.1768,15.1845,350100.0
2012-05-15 11:20:00,19.79,19.8,19.79,19.8,172200.0,15.1845,15.1922,15.1845,15.1922,172200.0
2012-05-15 11:25:00,19.8,19.8,19.79,19.8,318900.0,15.1922,15.1922,15.1845,15.1922,318900.0
2012-05-15 11:30:00,19.79,19.81,19.79,19.8,217800.0,15.1845,15.1999,15.1845,15.1922,217800.0
2012-05-15 11:35:00,19.8,19.84,19.8,19.83,276000.0,15.1922,15.2229,15.1922,15.2152,276000.0
2012-05-15 11:40:00,19.84,19.86,19.84,19.85,255900.0,15.2229,15.2382,15.2229,15.2306,255900.0
2012-05-15 11:45:00,19.85,19.87,19.84,19.86,221700.0,15.2306,15.2459,15.2229,15.2382,221700.0
2012-05-15 11:50:00,19.86,19.87,19.85,19.87,93300.0,15.2382,15.2459,15.2306,15.2459,93300.0
2012-05-15 11:55:00,19.87,19.88,19.87,19.88,146400.0,15.2459,15.2536,15.2459,15.2536,146400.0
2012-05-15 12:00:00,19.88,19.88,19.86,19.86,111900.0,15.2536,15.2536,15.2382,15.2382,111900.0
2012-05-15 12:05:00,19.87,19.88,19.87,19.88,202200.0,15.2459,15.2536,15.2459,15.2536,202200.0
2012-05-15 12:10:00,19.88,19.88,19.87,19.88,172500.0,15.2536,15.2536,15.2459,15.2536,172500.0
2012-05-15 12:15:00,19.88,19.88,19.86,19.87,348000.0,15.2536,15.2536,15.2382,15.2459,348000.0
2012-05-15 12:20:00,19.87,19.87,19.85,19.85,127500.0,15.2459,15.2459,15.2306,15.2306,127500.0
2012-05-15 12:25:00,19.85,19.88,19.85,19.87,357900.0,15.2306,15.2536,15.2306,15.2459,357900.0
2012-05-15 12:30:00,19.86,19.86,19.85,19.86,231000.0,15.2382,15.2382,15.2306,15.2382,231000.0
2012-05-15 12:35:00,19.86,19.88,19.86,19.88,152400.0,15.2382,15.2536,15.2382,15.2536,152400.0
2012-05-15 12:40:00,19.88,19.88,19.86,19.87,356400.0,15.2536,15.2536,15.2382,15.2459,356400.0
2012-05-15 12:45:00,19.87,19.88,19.86,19.86,278700.0,15.2459,15.2536,15.2382,15.2382,278700.0
2012-05-15 12:50:00,19.86,19.86,19.83,19.84,212700.0,15.2382,15.2382,15.2152,15.2229,212700.0
2012-05-15 12:55:00,19.84,19.84,19.83,19.83,192000.0,15.2229,15.2229,15.2152,15.2152,192000.0
2012-05-15 13:00:00,19.83,19.84,19.83,19.83,127500.0,15.2152,15.2229,15.2152,15.2152,127500.0
2012-05-15 13:05:00,19.83,19.84,19.83,19.84,141300.0,15.2152,15.2229,15.2152,15.2229,141300.0
2012-05-15 13:10:00,19.84,19.86,19.84,19.86,119700.0,15.2229,15.2382,15.2229,15.2382,119700.0
2012-05-15 13:15:00,19.85,19.86,19.83,19.84,269100.0,15.2306,15.2382,15.2152,15.2229,269100.0
2012-05-15 13:20:00,19.84,19.84,19.84,19.84,155700.0,15.2229,15.2229,15.2229,15.2229,155700.0
2012-05-15 13:25:00,19.85,19.85,19.84,19.84,198600.0,15.2306,15.2306,15.2229,15.2229,198600.0
2012-05-15 13:30:00,19.84,19.85,19.83,19.83,303900.0,15.2229,15.2306,15.2152,15.2152,303900.0
2012-05-15 13:35:00,19.83,19.83,19.82,19.82,348600.0,15.2152,15.2152,15.2075,15.2075,348600.0
2012-05-15 13:40:00,19.82,19.83,19.81,19.81,286800.0,15.2075,15.2152,15.1999,15.1999,286800.0
2012-05-15 13:45:00,19.81,19.83,19.81,19.82,284100.0,15.1999,15.2152,15.1999,15.2075,284100.0
2012-05-15 13:50:00,19.82,19.82,19.81,19.81,111000.0,15.2075,15.2075,15.1999,15.1999,111000.0
2012-05-15 13:55:00,19.81,19.81,19.79,19.8,243900.0,15.1999,15.1999,15.1845,15.1922,243900.0
2012-05-15 14:00:00,19.8,19.83,19.8,19.81,297900.0,15.1922,15.2152,15.1922,15.1999,297900.0
2012-05-15 14:05:00,19.81,19.82,19.81,19.81,84000.0,15.1999,15.2075,15.1999,15.1999,84000.0
2012-05-15 14:10:00,19.81,19.84,19.81,19.83,334200.0,15.1999,15.2229,15.1999,15.2152,334200.0
2012-05-15 14:15:00,19.83,19.83,19.79,19.8,163500.0,15.2152,15.2152,15.1845,15.1922,163500.0
2012-05-15 14:20:00,19.8,19.81,19.8,19.81,559200.0,15.1922,15.1999,15.1922,15.1999,559200.0
2012-05-15 14:25:00,19.81,19.82,19.8,19.82,321300.0,15.1999,15.2075,15.1922,15.2075,321300.0
2012-05-15 14:30:00,19.82,19.82,19.8,19.82,249600.0,15.2075,15.2075,15.1922,15.2075,249600.0
2012-05-15 14:35:00,19.82,19.82,19.8,19.8,714000.0,15.2075,15.2075,15.1922,15.1922,714000.0
2012-05-15 14:40:00,19.8,19.83,19.8,19.83,316200.0,15.1922,15.2152,15.1922,15.2152,316200.0
2012-05-15 14:45:00,19.82,19.84,19.82,19.84,179400.0,15.2075,15.2229,15.2075,15.2229,179400.0
2012-05-15 14:50:00,19.84,19.84,19.81,19.83,619200.0,15.2229,15.2229,15.1999,15.2152,619200.0
2012-05-15 14:55:00,19.83,19.83,19.81,19.81,492600.0,15.2152,15.2152,15.1999,15.1999,492600.0
2012-05-15 15:00:00,19.81,19.81,19.77,19.78,629400.0,15.1999,15.1999,15.1692,15.1768,629400.0
2012-05-15 15:05:00,19.78,19.78,19.73,19.74,464100.0,15.1768,15.1768,15.1385,15.1462,464100.0
2012-05-15 15:10:00,19.74,19.77,19.73,19.74,2324700.0,15.1462,15.1692,15.1385,15.1462,2324700.0
2012-05-15 15:15:00,19.73,19.77,19.73,19.75,471000.0,15.1385,15.1692,15.1385,15.1538,471000.0
2012-05-15 15:20:00,19.75,19.76,19.74,19.76,224700.0,15.1538,15.1615,15.1462,15.1615,224700.0
2012-05-15 15:25:00,19.76,19.76,19.73,19.75,293400.0,15.1615,15.1615,15.1385,15.1538,293400.0
2012-05-15 15:30:00,19.75,19.77,19.75,19.77,607500.0,15.1538,15.1692,15.1538,15.1692,607500.0
2012-05-15 15:35:00,19.77,19.78,19.77,19.77,345900.0,15.1692,15.1768,15.1692,15.1692,345900.0
2012-05-15 15:40:00,19.77,19.82,19.77,19.78,895800.0,15.1692,15.2075,15.1692,15.1768,895800.0
2012-05-15 15:45:00,19.78,19.81,19.77,19.78,465600.0,15.1768,15.1999,15.1692,15.1768,465600.0
2012-05-15 15:50:00,19.78,19.78,19.76,19.77,927900.0,15.1768,15.1768,15.1615,15.1692,927900.0
2012-05-15 15:55:00,19.77,19.8,19.77,19.77,2120700.0,15.1692,15.1922,15.1692,15.1692,2120700.0
2012-05-16 09:30:00,19.84,19.85,19.76,19.76,702000.0,15.2229,15.2306,15.1615,15.1615,702000.0
2012-05-16 09:35:00,19.76,19.81,19.75,19.8,345600.0,15.1615,15.1999,15.1538,15.1922,345600.0
2012-05-16 09:40:00,19.8,19.85,19.8,19.85,427200.0,15.1922,15.2306,15.1922,15.2306,427200.0
2012-05-16 09:45:00,19.85,19.87,19.84,19.86,447900.0,15.2306,15.2459,15.2229,15.2382,447900.0
2012-05-16 09:50:00,19.86,19.89,19.86,19.87,318300.0,15.2382,15.2612,15.2382,15.2459,318300.0
2012-05-16 09:55:00,19.87,19.89,19.85,19.86,482400.0,15.2459,15.2612,15.2306,15.2382,482400.0
2012-05-16 10:00:00,19.86,19.87,19.83,19.86,575700.0,15.2382,15.2459,15.2152,15.2382,575700.0
2012-05-16 10:05:00,19.86,19.87,19.85,19.85,394500.0,15.2382,15.2459,15.2306,15.2306,394500.0
2012-05-16 10:10:00,19.86,19.88,19.85,19.88,217200.0,15.2382,15.2536,15.2306,15.2536,217200.0
2012-05-16 10:15:00,19.88,19.88,19.87,19.88,300900.0,15.2536,15.2536,15.2459,15.2536,300900.0
2012-05-16 10:20:00,19.88,19.88,19.87,19.88,243600.0,15.2536,15.2536,15.2459,15.2536,243600.0
2012-05-16 10:25:00,19.88,19.88,19.86,19.87,382500.0,15.2536,15.2536,15.2382,15.2459,382500.0
2012-05-16 10:30:00,19.87,19.88,19.87,19.87,307500.0,15.2459,15.2536,15.2459,15.2459,307500.0
2012-05-16 10:35:00,19.87,19.88,19.87,19.88,130200.0,15.2459,15.2536,15.2459,15.2536,130200.0
2012-05-16 10:40:00,19.87,19.88,19.87,19.88,210000.0,15.2459,15.2536,15.2459,15.2536,210000.0
2012-05-16 10:45:00,19.88,19.88,19.88,19.88,196200.0,15.2536,15.2536,15.2536,15.2536,196200.0
2012-05-16 10:50:00,19.88,19.88,19.86,19.86,198300.0,15.2536,15.2536,15.2382,15.2382,198300.0
2012-05-16 10:55:00,19.86,19.86,19.8,19.8,732900.0,15.2382,15.2382,15.1922,15.1922,732900.0
2012-05-16 11:00:00,19.8,19.83,19.79,19.83,518100.0,15.1922,15.2152,15.1845,15.2152,518100.0
2012-05-16 11:05:00,19.83,19.83,19.79,19.82,691800.0,15.2152,15.2152,15.1845,15.2075,691800.0
2012-05-16 11:10:00,19.82,19.85,19.81,19.83,498600.0,15.2075,15.2306,15.1999,15.2152,498600.0
2012-05-16 11:15:00,19.83,19.85,19.83,19.84,453600.0,15.2152,15.2306,15.2152,15.2229,453600.0
2012-05-16 11:20:00,19.84,19.84,19.83,19.83,245400.0,15.2229,15.2229,15.2152,15.2152,245400.0
2012-05-16 11:25:00,19.84,19.85,19.83,19.84,369300.0,15.2229,15.2306,15.2152,15.2229,369300.0
2012-05-16 11:30:00,19.84,19.84,19.82,19.82,274200.0,15.2229,15.2229,15.2075,15.2075,274200.0
2012-05-16 11:35:00,19.82,19.84,19.82,19.83,242100.0,15.2075,15.2229,15.2075,15.2152,242100.0
2012-05-16 11:40:00,19.83,19.84,19.81,19.84,294600.0,15.2152,15.2229,15.1999,15.2229,294600.0
2012-05-16 11:45:00,19.84,19.86,19.84,19.86,258900.0,15.2229,15.2382,15.2229,15.2382,258900.0
2012-05-16 11:50:00,19.86,19.88,19.85,19.87,437100.0,15.2382,15.2536,15.2306,15.2459,437100.0
2012-05-16 11:55:00,19.87,19.87,19.86,19.86,131400.0,15.2459,15.2459,15.2382,15.2382,131400.0
2012-05-16 12:00:00,19.86,19.88,19.86,19.87,204900.0,15.2382,15.2536,15.2382,15.2459,204900.0
2012-05-16 12:05:00,19.87,19.88,19.87,19.88,191700.0,15.2459,15.2536,15.2459,15.2536,191700.0
2012-05-16 12:10:00,19.88,19.88,19.88,19.88,186000.0,15.2536,15.2536,15.2536,15.2536,186000.0
2012-05-16 12:15:00,19.88,19.88,19.88,19.88,316500.0,15.2536,15.2536,15.2536,15.2536,316500.0
2012-05-16 12:20:00,19.88,19.88,19.88,19.88,142200.0,15.2536,15.2536,15.2536,15.2536,142200.0
2012-05-16 12:25:00,19.88,19.88,19.86,19.87,503400.0,15.2536,15.2536,15.2382,15.2459,503400.0
2012-05-16 12:30:00,19.86,19.88,19.86,19.87,160200.0,15.2382,15.2536,15.2382,15.2459,160200.0
2012-05-16 12:35:00,19.87,19.87,19.85,19.86,285600.0,15.2459,15.2459,15.2306,15.2382,285600.0
2012-05-16 12:40:00,19.85,19.86,19.85,19.85,138300.0,15.2306,15.2382,15.2306,15.2306,138300.0
2012-05-16 12:45:00,19.85,19.87,19.82,19.84,398100.0,15.2306,15.2459,15.2075,15.2229,398100.0
2012-05-16 12:50:00,19.84,19.84,19.81,19.82,271200.0,15.2229,15.2229,15.1999,15.2075,271200.0
2012-05-16 12:55:00,19.81,19.84,19.81,19.83,233100.0,15.1999,15.2229,15.1999,15.2152,233100.0
2012-05-16 13:00:00,19.83,19.84,19.82,19.83,146700.0,15.2152,15.2229,15.2075,15.2152,146700.0
2012-05-16 13:05:00,19.84,19.85,19.83,19.85,100500.0,15.2229,15.2306,15.2152,15.2306,100500.0
2012-05-16 13:10:00,19.85,19.86,19.85,19.85,222000.0,15.2306,15.2382,15.2306,15.2306,222000.0
2012-05-16 13:15:00,19.86,19.86,19.84,19.85,297000.0,15.2382,15.2382,15.2229,15.2306,297000.0
2012-05-16 13:20:00,19.85,19.85,19.83,19.83,110100.0,15.2306,15.2306,15.2152,15.2152,110100.0
2012-05-16 13:25:00,19.83,19.84,19.82,19.82,254400.0,15.2152,15.2229,15.2075,15.2075,254400.0
2012-05-16 13:30:00,19.82,19.83,19.82,19.83,191400.0,15.2075,15.2152,15.2075,15.2152,191400.0
2012-05-16 13:35:00,19.83,19.83,19.81,19.81,250800.0,15.2152,15.2152,15.1999,15.1999,250800.0
2012-05-16 13:40:00,19.81,19.82,19.81,19.82,154200.0,15.1999,15.2075,15.1999,15.2075,154200.0
2012-05-16 13:45:00,19.82,19.82,19.81,19.81,335400.0,15.2075,15.2075,15.1999,15.1999,335400.0
2012-05-16 13:50:00,19.81,19.82,19.8,19.8,311400.0,15.1999,15.2075,15.1922,15.1922,311400.0
2012-05-16 13:55:00,19.8,19.81,19.8,19.81,273000.0,15.1922,15.1999,15.1922,15.1999,273000.0
2012-05-16 14:00:00,19.81,19.82,19.79,19.79,561600.0,15.1999,15.2075,15.1845,15.1845,561600.0
2012-05-16 14:05:00,19.79,19.81,19.79,19.8,190200.0,15.1845,15.1999,15.1845,15.1922,190200.0
2012-05-16 14:10:00,19.81,19.81,19.79,19.79,183000.0,15.1999,15.1999,15.1845,15.1845,183000.0
2012-05-16 14:15:00,19.79,19.81,19.79,19.8,475800.0,15.1845,15.1999,15.1845,15.1922,475800.0
2012-05-16 14:20:00,19.8,19.82,19.79,19.79,487800.0,15.1922,15.2075,15.1845,15.1845,487800.0
2012-05-16 14:25:00,19.79,19.79,19.77,19.77,239100.0,15.1845,15.1845,15.1692,15.1692,239100.0
2012-05-16 14:30:00,19.77,19.79,19.77,19.78,411300.0,15.1692,15.1845,15.1692,15.1768,411300.0
2012-05-16 14:35:00,19.77,19.78,19.76,19.76,251700.0,15.1692,15.1768,15.1615,15.1615,251700.0
2012-05-16 14:40:00,19.77,19.78,19.76,19.77,565800.0,15.1692,15.1768,15.1615,15.1692,565800.0
2012-05-16 14:45:00,19.77,19.78,19.76,19.77,663300.0,15.1692,15.1768,15.1615,15.1692,663300.0
2012-05-16 14:50:00,19.77,19.78,19.75,19.75,569400.0,15.1692,15.1768,15.1538,15.1538,569400.0
2012-05-16 14:55:00,19.75,19.76,19.75,19.76,670200.0,15.1538,15.1615,15.1538,15.1615,670200.0
2012-05-16 15:00:00,19.76,19.76,19.75,19.75,485100.0,15.1615,15.1615,15.1538,15.1538,485100.0
2012-05-16 15:05:00,19.75,19.75,19.74,19.74,337200.0,15.1538,15.1538,15.1462,15.1462,337200.0
2012-05-16 15:10:00,19.74,19.75,19.72,19.72,604500.0,15.1462,15.1538,15.1308,15.1308,604500.0
2012-05-16 15:15:00,19.72,19.74,19.72,19.74,701100.0,15.1308,15.1462,15.1308,15.1462,701100.0
2012-05-16 15:20:00,19.74,19.76,19.74,19.76,501600.0,15.1462,15.1615,15.1462,15.1615,501600.0
2012-05-16 15:25:00,19.76,19.79,19.76,19.77,626400.0,15.1615,15.1845,15.1615,15.1692,626400.0
2012-05-16 15:30:00,19.77,19.78,19.76,19.78,723900.0,15.1692,15.1768,15.1615,15.1768,723900.0
2012-05-16 15:35:00,19.78,19.8,19.78,19.78,594000.0,15.1768,15.1922,15.1768,15.1768,594000.0
2012-05-16 15:40:00,19.78,19.78,19.75,19.76,628800.0,15.1768,15.1768,15.1538,15.1615,628800.0
2012-05-16 15:45:00,19.76,19.77,19.74,19.74,854400.0,15.1615,15.1692,15.1462,15.1462,854400.0
2012-05-16 15:50:00,19.74,19.75,19.73,19.74,680100.0,15.1462,15.1538,15.1385,15.1462,680100.0
2012-05-16 15:55:00,19.74,19.77,19.74,19.74,1752300.0,15.1462,15.1692,15.1462,15.1462,1752300.0
2012-05-17 09:30:00,20.45,20.52,20.42,20.5,4285200.0,15.6909,15.7446,15.6679,15.7293,4285200.0
2012-05-17 09:35:00,20.5,20.6,20.48,20.56,4302300.0,15.7293,15.806,15.7139,15.7753,4302300.0
2012-05-17 09:40:00,20.56,20.65,20.49,20.61,2796900.0,15.7753,15.8444,15.7216,15.8137,2796900.0
2012-05-17 09:45:00,20.61,20.7,20.56,20.69,2651400.0,15.8137,15.8827,15.7753,15.8751,2651400.0
2012-05-17 09:50:00,20.69,20.7,20.61,20.69,1989600.0,15.8751,15.8827,15.8137,15.8751,1989600.0
2012-05-17 09:55:00,20.69,20.73,20.65,20.71,1682700.0,15.8751,15.9058,15.8444,15.8904,1682700.0
2012-05-17 10:00:00,20.7,20.72,20.63,20.72,2073900.0,15.8827,15.8981,15.829,15.8981,2073900.0
2012-05-17 10:05:00,20.72,20.75,20.64,20.65,1603800.0,15.8981,15.9211,15.8367,15.8444,1603800.0
2012-05-17 10:10:00,20.66,20.71,20.62,20.69,1368600.0,15.8521,15.8904,15.8214,15.8751,1368600.0
2012-05-17 10:15:00,20.69,20.73,20.68,20.7,1386300.0,15.8751,15.9058,15.8674,15.8827,1386300.0
2012-05-17 10:20:00,20.71,20.76,20.7,20.72,1341300.0,15.8904,15.9288,15.8827,15.8981,1341300.0
2012-05-17 10:25:00,20.72,20.77,20.69,20.74,964500.0,15.8981,15.9365,15.8751,15.9134,964500.0
2012-05-17 10:30:00,20.74,20.76,20.71,20.76,846600.0,15.9134,15.9288,15.8904,15.9288,846600.0
2012-05-17 10:35:00,20.76,20.8,20.74,20.78,1121400.0,15.9288,15.9595,15.9134,15.9441,1121400.0
2012-05-17 10:40:00,20.79,20.79,20.71,20.73,882000.0,15.9518,15.9518,15.8904,15.9058,882000.0
2012-05-17 10:45:00,20.74,20.78,20.72,20.76,820500.0,15.9134,15.9441,15.8981,15.9288,820500.0
2012-05-17 10:50:00,20.76,20.81,20.75,20.79,1122900.0,15.9288,15.9671,15.9211,15.9518,1122900.0
2012-05-17 10:55:00,20.79,20.8,20.76,20.77,786300.0,15.9518,15.9595,15.9288,15.9365,786300.0
2012-05-17 11:00:00,20.78,20.8,20.76,20.77,992100.0,15.9441,15.9595,15.9288,15.9365,992100.0
2012-05-17 11:05:00,20.77,20.82,20.76,20.81,897000.0,15.9365,15.9748,15.9288,15.9671,897000.0
2012-05-17 11:10:00,20.81,20.83,20.78,20.79,788700.0,15.9671,15.9825,15.9441,15.9518,788700.0
2012-05-17 11:15:00,20.79,20.81,20.77,20.77,606000.0,15.9518,15.9671,15.9365,15.9365,606000.0
2012-05-17 11:20:00,20.77,20.79,20.75,20.75,845100.0,15.9365,15.9518,15.9211,15.9211,845100.0
2012-05-17 11:25:00,20.75,20.75,20.69,20.75,1569900.0,15.9211,15.9211,15.8751,15.9211,1569900.0
2012-05-17 11:30:00,20.75,20.76,20.72,20.75,949800.0,15.9211,15.9288,15.8981,15.9211,949800.0
2012-05-17 11:35:00,20.75,20.76,20.7,20.74,825300.0,15.9211,15.9288,15.8827,15.9134,825300.0
2012-05-17 11:40:00,20.74,20.76,20.73,20.75,690900.0,15.9134,15.9288,15.9058,15.9211,690900.0
2012-05-17 11:45:00,20.75,20.78,20.72,20.76,1034400.0,15.9211,15.9441,15.8981,15.9288,1034400.0
2012-05-17 11:50:00,20.76,20.78,20.73,20.76,524400.0,15.9288,15.9441,15.9058,15.9288,524400.0
2012-05-17 11:55:00,20.76,20.79,20.75,20.78,609600.0,15.9288,15.9518,15.9211,15.9441,609600.0
2012-05-17 12:00:00,20.78,20.8,20.71,20.72,1044000.0,15.9441,15.9595,15.8904,15.8981,1044000.0
2012-05-17 12:05:00,20.72,20.74,20.67,20.71,994200.0,15.8981,15.9134,15.8597,15.8904,994200.0
2012-05-17 12:10:00,20.71,20.73,20.69,20.73,714600.0,15.8904,15.9058,15.8751,15.9058,714600.0
2012-05-17 12:15:00,20.73,20.77,20.72,20.77,841200.0,15.9058,15.9365,15.8981,15.9365,841200.0
2012-05-17 12:20:00,20.77,20.82,20.77,20.8,666600.0,15.9365,15.9748,15.9365,15.9595,666600.0
2012-05-17 12:25:00,20.8,20.83,20.79,20.8,557400.0,15.9595,15.9825,15.9518,15.9595,557400.0
2012-05-17 12:30:00,20.8,20.83,20.79,20.82,354000.0,15.9595,15.9825,15.9518,15.9748,354000.0
2012-05-17 12:35:00,20.81,20.82,20.78,20.8,1153800.0,15.9671,15.9748,15.9441,15.9595,1153800.0
2012-05-17 12:40:00,20.8,20.81,20.77,20.78,881100.0,15.9595,15.9671,15.9365,15.9441,881100.0
2012-05-17 12:45:00,20.78,20.8,20.76,20.78,768900.0,15.9441,15.9595,15.9288,15.9441,768900.0
2012-05-17 12:50:00,20.78,20.78,20.77,20.78,644400.0,15.9441,15.9441,15.9365,15.9441,644400.0
2012-05-17 12:55:00,20.77,20.78,20.75,20.76,472800.0,15.9365,15.9441,15.9211,15.9288,472800.0
2012-05-17 13:00:00,20.76,20.77,20.75,20.76,407400.0,15.9288,15.9365,15.9211,15.9288,407400.0
2012-05-17 13:05:00,20.76,20.77,20.74,20.74,586800.0,15.9288,15.9365,15.9134,15.9134,586800.0
2012-05-17 13:10:00,20.74,20.75,20.72,20.75,650100.0,15.9134,15.9211,15.8981,15.9211,650100.0
2012-05-17 13:15:00,20.75,20.75,20.72,20.74,453600.0,15.9211,15.9211,15.8981,15.9134,453600.0
2012-05-17 13:20:00,20.75,20.75,20.73,20.73,314400.0,15.9211,15.9211,15.9058,15.9058,314400.0
2012-05-17 13:25:00,20.73,20.74,20.72,20.73,444600.0,15.9058,15.9134,15.8981,15.9058,444600.0
2012-05-17 13:30:00,20.73,20.75,20.72,20.72,519000.0,15.9058,15.9211,15.8981,15.8981,519000.0
2012-05-17 13:35:00,20.72,20.77,20.72,20.77,595500.0,15.8981,15.9365,15.8981,15.9365,595500.0
2012-05-17 13:40:00,20.77,20.77,20.73,20.75,501900.0,15.9365,15.9365,15.9058,15.9211,501900.0
2012-05-17 13:45:00,20.74,20.75,20.72,20.72,316200.0,15.9134,15.9211,15.8981,15.8981,316200.0
2012-05-17 13:50:00,20.72,20.76,20.72,20.76,298200.0,15.8981,15.9288,15.8981,15.9288,298200.0
2012-05-17 13:55:00,20.76,20.78,20.76,20.77,370800.0,15.9288,15.9441,15.9288,15.9365,370800.0
2012-05-17 14:00:00,20.77,20.77,20.74,20.76,444000.0,15.9365,15.9365,15.9134,15.9288,444000.0
2012-05-17 14:05:00,20.76,20.76,20.72,20.73,354300.0,15.9288,15.9288,15.8981,15.9058,354300.0
2012-05-17 14:10:00,20.74,20.74,20.71,20.72,505200.0,15.9134,15.9134,15.8904,15.8981,505200.0
2012-05-17 14:15:00,20.72,20.74,20.72,20.73,423000.0,15.8981,15.9134,15.8981,15.9058,423000.0
2012-05-17 14:20:00,20.73,20.76,20.73,20.76,391200.0,15.9058,15.9288,15.9058,15.9288,391200.0
2012-05-17 14:25:00,20.76,20.76,20.73,20.75,418200.0,15.9288,15.9288,15.9058,15.9211,418200.0
2012-05-17 14:30:00,20.76,20.76,20.7,20.7,501600.0,15.9288,15.9288,15.8827,15.8827,501600.0
2012-05-17 14:35:00,20.7,20.71,20.69,20.7,732300.0,15.8827,15.8904,15.8751,15.8827,732300.0
2012-05-17 14:40:00,20.7,20.73,20.69,20.73,559200.0,15.8827,15.9058,15.8751,15.9058,559200.0
2012-05-17 14:45:00,20.73,20.73,20.7,20.7,418200.0,15.9058,15.9058,15.8827,15.8827,418200.0
2012-05-17 14:50:00,20.7,20.71,20.67,20.68,916200.0,15.8827,15.8904,15.8597,15.8674,916200.0
2012-05-17 14:55:00,20.69,20.73,20.67,20.72,677700.0,15.8751,15.9058,15.8597,15.8981,677700.0
2012-05-17 15:00:00,20.72,20.74,20.71,20.73,713400.0,15.8981,15.9134,15.8904,15.9058,713400.0
2012-05-17 15:05:00,20.73,20.74,20.69,20.69,622500.0,15.9058,15.9134,15.8751,15.8751,622500.0
2012-05-17 15:10:00,20.68,20.7,20.67,20.69,746100.0,15.8674,15.8827,15.8597,15.8751,746100.0
2012-05-17 15:15:00,20.69,20.69,20.65,20.67,1229400.0,15.8751,15.8751,15.8444,15.8597,1229400.0
2012-05-17 15:20:00,20.67,20.69,20.66,20.67,942900.0,15.8597,15.8751,15.8521,15.8597,942900.0
2012-05-17 15:25:00,20.67,20.7,20.66,20.67,747900.0,15.8597,15.8827,15.8521,15.8597,747900.0
2012-05-17 15:30:00,20.67,20.68,20.64,20.64,785100.0,15.8597,15.8674,15.8367,15.8367,785100.0
2012-05-17 15:35:00,20.64,20.64,20.55,20.55,1398900.0,15.8367,15.8367,15.7677,15.7677,1398900.0
2012-05-17 15:40:00,20.55,20.58,20.52,20.53,1973700.0,15.7677,15.7907,15.7446,15.7523,1973700.0
2012-05-17 15:45:00,20.53,20.57,20.51,20.57,2298900.0,15.7523,15.783,15.737,15.783,2298900.0
2012-05-17 15:50:00,20.57,20.57,20.54,20.56,1847100.0,15.783,15.783,15.76,15.7753,1847100.0
2012-05-17 15:55:00,20.56,20.59,20.55,20.56,4068600.0,15.7753,15.7983,15.7677,15.7753,4068600.0
2012-05-18 09:30:00,20.62,20.82,20.59,20.77,6045900.0,15.8214,15.9748,15.7983,15.9365,6045900.0
2012-05-18 09:35:00,20.77,20.83,20.75,20.8,856200.0,15.9365,15.9825,15.9211,15.9595,856200.0
2012-05-18 09:40:00,20.8,20.82,20.77,20.79,924000.0,15.9595,15.9748,15.9365,15.9518,924000.0
2012-05-18 09:45:00,20.79,20.82,20.77,20.81,852900.0,15.9518,15.9748,15.9365,15.9671,852900.0
2012-05-18 09:50:00,20.81,20.82,20.79,20.8,483600.0,15.9671,15.9748,15.9518,15.9595,483600.0
2012-05-18 09:55:00,20.8,20.82,20.8,20.82,303300.0,15.9595,15.9748,15.9595,15.9748,303300.0
2012-05-18 10:00:00,20.82,20.83,20.79,20.82,822000.0,15.9748,15.9825,15.9518,15.9748,822000.0
2012-05-18 10:05:00,20.82,20.86,20.81,20.82,1154400.0,15.9748,16.0055,15.9671,15.9748,1154400.0
2012-05-18 10:10:00,20.82,20.88,20.81,20.87,1588200.0,15.9748,16.0209,15.9671,16.0132,1588200.0
2012-05-18 10:15:00,20.87,20.87,20.82,20.83,804600.0,16.0132,16.0132,15.9748,15.9825,804600.0
2012-05-18 10:20:00,20.83,20.84,20.81,20.82,501000.0,15.9825,15.9902,15.9671,15.9748,501000.0
2012-05-18 10:25:00,20.83,20.86,20.82,20.83,328500.0,15.9825,16.0055,15.9748,15.9825,328500.0
2012-05-18 10:30:00,20.83,20.86,20.82,20.84,525900.0,15.9825,16.0055,15.9748,15.9902,525900.0
2012-05-18 10:35:00,20.84,20.84,20.8,20.82,513900.0,15.9902,15.9902,15.9595,15.9748,513900.0
2012-05-18 10:40:00,20.82,20.83,20.82,20.83,309000.0,15.9748,15.9825,15.9748,15.9825,309000.0
2012-05-18 10:45:00,20.83,20.83,20.82,20.83,291300.0,15.9825,15.9825,15.9748,15.9825,291300.0
2012-05-18 10:50:00,20.83,20.84,20.82,20.84,432600.0,15.9825,15.9902,15.9748,15.9902,432600.0
2012-05-18 10:55:00,20.84,20.85,20.82,20.83,254700.0,15.9902,15.9978,15.9748,15.9825,254700.0
2012-05-18 11:00:00,20.83,20.85,20.83,20.83,498900.0,15.9825,15.9978,15.9825,15.9825,498900.0
2012-05-18 11:05:00,20.83,20.85,20.83,20.84,294300.0,15.9825,15.9978,15.9825,15.9902,294300.0
2012-05-18 11:10:00,20.84,20.84,20.83,20.83,177900.0,15.9902,15.9902,15.9825,15.9825,177900.0
2012-05-18 11:15:00,20.83,20.85,20.83,20.84,305100.0,15.9825,15.9978,15.9825,15.9902,305100.0
2012-05-18 11:20:00,20.84,20.85,20.82,20.84,575700.0,15.9902,15.9978,15.9748,15.9902,575700.0
2012-05-18 11:25:00,20.84,20.85,20.83,20.84,263400.0,15.9902,15.9978,15.9825,15.9902,263400.0
2012-05-18 11:30:00,20.84,20.85,20.79,20.82,524700.0,15.9902,15.9978,15.9518,15.9748,524700.0
2012-05-18 11:35:00,20.83,20.83,20.79,20.82,460800.0,15.9825,15.9825,15.9518,15.9748,460800.0
2012-05-18 11:40:00,20.82,20.82,20.79,20.8,879600.0,15.9748,15.9748,15.9518,15.9595,879600.0
2012-05-18 11:45:00,20.8,20.82,20.77,20.77,681300.0,15.9595,15.9748,15.9365,15.9365,681300.0
2012-05-18 11:50:00,20.77,20.79,20.76,20.78,839400.0,15.9365,15.9518,15.9288,15.9441,839400.0
2012-05-18 11:55:00,20.78,20.83,20.77,20.81,482400.0,15.9441,15.9825,15.9365,15.9671,482400.0
2012-05-18 12:00:00,20.81,20.83,20.8,20.82,335100.0,15.9671,15.9825,15.9595,15.9748,335100.0
2012-05-18 12:05:00,20.83,20.85,20.82,20.83,292200.0,15.9825,15.9978,15.9748,15.9825,292200.0
2012-05-18 12:10:00,20.84,20.85,20.81,20.83,1173000.0,15.9902,15.9978,15.9671,15.9825,1173000.0
2012-05-18 12:15:00,20.83,20.83,20.77,20.78,384000.0,15.9825,15.9825,15.9365,15.9441,384000.0
2012-05-18 12:20:00,20.78,20.8,20.77,20.78,369600.0,15.9441,15.9595,15.9365,15.9441,369600.0
2012-05-18 12:25:00,20.78,20.81,20.78,20.79,268200.0,15.9441,15.9671,15.9441,15.9518,268200.0
2012-05-18 12:30:00,20.79,20.81,20.78,20.8,222600.0,15.9518,15.9671,15.9441,15.9595,222600.0
2012-05-18 12:35:00,20.8,20.8,20.78,20.79,300900.0,15.9595,15.9595,15.9441,15.9518,300900.0
2012-05-18 12:40:00,20.79,20.82,20.79,20.81,254100.0,15.9518,15.9748,15.9518,15.9671,254100.0
2012-05-18 12:45:00,20.81,20.82,20.8,20.82,544200.0,15.9671,15.9748,15.9595,15.9748,544200.0
2012-05-18 12:50:00,20.82,20.83,20.81,20.82,488700.0,15.9748,15.9825,15.9671,15.9748,488700.0
2012-05-18 12:55:00,20.81,20.82,20.81,20.82,453600.0,15.9671,15.9748,15.9671,15.9748,453600.0
2012-05-18 13:00:00,20.82,20.82,20.8,20.81,147900.0,15.9748,15.9748,15.9595,15.9671,147900.0
2012-05-18 13:05:00,20.8,20.81,20.8,20.8,518100.0,15.9595,15.9671,15.9595,15.9595,518100.0
2012-05-18 13:10:00,20.81,20.82,20.81,20.81,174300.0,15.9671,15.9748,15.9671,15.9671,174300.0
2012-05-18 13:15:00,20.81,20.83,20.81,20.82,290100.0,15.9671,15.9825,15.9671,15.9748,290100.0
2012-05-18 13:20:00,20.82,20.82,20.8,20.8,189600.0,15.9748,15.9748,15.9595,15.9595,189600.0
2012-05-18 13:25:00,20.8,20.81,20.8,20.8,435600.0,15.9595,15.9671,15.9595,15.9595,435600.0
2012-05-18 13:30:00,20.8,20.81,20.79,20.79,432000.0,15.9595,15.9671,15.9518,15.9518,432000.0
2012-05-18 13:35:00,20.79,20.79,20.77,20.77,229800.0,15.9518,15.9518,15.9365,15.9365,229800.0
2012-05-18 13:40:00,20.77,20.78,20.76,20.77,217500.0,15.9365,15.9441,15.9288,15.9365,217500.0
2012-05-18 13:45:00,20.76,20.77,20.76,20.76,375900.0,15.9288,15.9365,15.9288,15.9288,375900.0
2012-05-18 13:50:00,20.76,20.78,20.76,20.76,436800.0,15.9288,15.9441,15.9288,15.9288,436800.0
2012-05-18 13:55:00,20.76,20.77,20.75,20.76,614700.0,15.9288,15.9365,15.9211,15.9288,614700.0
2012-05-18 14:00:00,20.76,20.78,20.75,20.78,704100.0,15.9288,15.9441,15.9211,15.9441,704100.0
2012-05-18 14:05:00,20.78,20.78,20.76,20.77,612000.0,15.9441,15.9441,15.9288,15.9365,612000.0
2012-05-18 14:10:00,20.77,20.78,20.76,20.78,282300.0,15.9365,15.9441,15.9288,15.9441,282300.0
2012-05-18 14:15:00,20.78,20.8,20.78,20.8,266400.0,15.9441,15.9595,15.9441,15.9595,266400.0
2012-05-18 14:20:00,20.8,20.81,20.79,20.8,331800.0,15.9595,15.9671,15.9518,15.9595,331800.0
2012-05-18 14:25:00,20.8,20.82,20.79,20.81,358800.0,15.9595,15.9748,15.9518,15.9671,358800.0
2012-05-18 14:30:00,20.81,20.82,20.79,20.8,379800.0,15.9671,15.9748,15.9518,15.9595,379800.0
2012-05-18 14:35:00,20.79,20.81,20.79,20.79,395100.0,15.9518,15.9671,15.9518,15.9518,395100.0
2012-05-18 14:40:00,20.79,20.8,20.79,20.79,283800.0,15.9518,15.9595,15.9518,15.9518,283800.0
2012-05-18 14:45:00,20.79,20.81,20.79,20.81,267900.0,15.9518,15.9671,15.9518,15.9671,267900.0
2012-05-18 14:50:00,20.81,20.84,20.81,20.84,324000.0,15.9671,15.9902,15.9671,15.9902,324000.0
2012-05-18 14:55:00,20.84,20.84,20.82,20.84,348600.0,15.9902,15.9902,15.9748,15.9902,348600.0
2012-05-18 15:00:00,20.84,20.84,20.82,20.84,433800.0,15.9902,15.9902,15.9748,15.9902,433800.0
2012-05-18 15:05:00,20.84,20.85,20.82,20.83,606600.0,15.9902,15.9978,15.9748,15.9825,606600.0
2012-05-18 15:10:00,20.83,20.85,20.83,20.84,453900.0,15.9825,15.9978,15.9825,15.9902,453900.0
2012-05-18 15:15:00,20.83,20.84,20.82,20.83,294900.0,15.9825,15.9902,15.9748,15.9825,294900.0
2012-05-18 15:20:00,20.83,20.83,20.8,20.8,664800.0,15.9825,15.9825,15.9595,15.9595,664800.0
2012-05-18 15:25:00,20.8,20.81,20.8,20.8,561000.0,15.9595,15.9671,15.9595,15.9595,561000.0
2012-05-18 15:30:00,20.8,20.8,20.77,20.79,617100.0,15.9595,15.9595,15.9365,15.9518,617100.0
2012-05-18 15:35:00,20.79,20.8,20.78,20.8,576000.0,15.9518,15.9595,15.9441,15.9595,576000.0
2012-05-18 15:40:00,20.79,20.8,20.78,20.78,777000.0,15.9518,15.9595,15.9441,15.9441,777000.0
2012-05-18 15:45:00,20.78,20.81,20.77,20.77,1362900.0,15.9441,15.9671,15.9365,15.9365,1362900.0
2012-05-18 15:50:00,20.77,20.78,20.76,20.77,1046100.0,15.9365,15.9441,15.9288,15.9365,1046100.0
2012-05-18 15:55:00,20.76,20.82,20.76,20.8,1845300.0,15.9288,15.9748,15.9288,15.9595,1845300.0
2012-05-21 09:30:00,20.79,20.81,20.71,20.8,833100.0,15.9518,15.9671,15.8904,15.9595,833100.0
2012-05-21 09:35:00,20.81,20.87,20.79,20.86,493200.0,15.9671,16.0132,15.9518,16.0055,493200.0
2012-05-21 09:40:00,20.86,20.89,20.82,20.87,723000.0,16.0055,16.0285,15.9748,16.0132,723000.0
2012-05-21 09:45:00,20.87,20.9,20.86,20.87,474000.0,16.0132,16.0362,16.0055,16.0132,474000.0
2012-05-21 09:50:00,20.87,20.89,20.82,20.82,451200.0,16.0132,16.0285,15.9748,15.9748,451200.0
2012-05-21 09:55:00,20.83,20.86,20.81,20.86,616800.0,15.9825,16.0055,15.9671,16.0055,616800.0
2012-05-21 10:00:00,20.86,20.87,20.83,20.86,534000.0,16.0055,16.0132,15.9825,16.0055,534000.0
2012-05-21 10:05:00,20.86,20.86,20.81,20.84,343200.0,16.0055,16.0055,15.9671,15.9902,343200.0
2012-05-21 10:10:00,20.84,20.85,20.81,20.84,357900.0,15.9902,15.9978,15.9671,15.9902,357900.0
2012-05-21 10:15:00,20.84,20.87,20.84,20.85,369000.0,15.9902,16.0132,15.9902,15.9978,369000.0
2012-05-21 10:20:00,20.85,20.9,20.85,20.89,488700.0,15.9978,16.0362,15.9978,16.0285,488700.0
2012-05-21 10:25:00,20.89,20.91,20.86,20.9,425400.0,16.0285,16.0439,16.0055,16.0362,425400.0
2012-05-21 10:30:00,20.9,20.97,20.9,20.97,618900.0,16.0362,16.0899,16.0362,16.0899,618900.0
2012-05-21 10:35:00,20.97,20.98,20.96,20.97,499800.0,16.0899,16.0976,16.0822,16.0899,499800.0
2012-05-21 10:40:00,20.97,20.98,20.94,20.96,438600.0,16.0899,16.0976,16.0669,16.0822,438600.0
2012-05-21 10:45:00,20.96,20.96,20.94,20.94,325500.0,16.0822,16.0822,16.0669,16.0669,325500.0
2012-05-21 10:50:00,20.94,20.96,20.93,20.94,551400.0,16.0669,16.0822,16.0592,16.0669,551400.0
2012-05-21 10:55:00,20.95,20.95,20.89,20.9,597300.0,16.0746,16.0746,16.0285,16.0362,597300.0
2012-05-21 11:00:00,20.9,20.93,20.89,20.91,420900.0,16.0362,16.0592,16.0285,16.0439,420900.0
2012-05-21 11:05:00,20.91,20.91,20.89,20.9,337200.0,16.0439,16.0439,16.0285,16.0362,337200.0
2012-05-21 11:10:00,20.9,20.91,20.89,20.9,343500.0,16.0362,16.0439,16.0285,16.0362,343500.0
2012-05-21 11:15:00,20.91,20.91,20.9,20.91,212700.0,16.0439,16.0439,16.0362,16.0439,212700.0
2012-05-21 11:20:00,20.91,20.92,20.91,20.92,368100.0,16.0439,16.0515,16.0439,16.0515,368100.0
2012-05-21 11:25:00,20.92,20.94,20.9,20.94,295500.0,16.0515,16.0669,16.0362,16.0669,295500.0
2012-05-21 11:30:00,20.94,20.94,20.92,20.93,855600.0,16.0669,16.0669,16.0515,16.0592,855600.0
2012-05-21 11:35:00,20.93,20.95,20.92,20.93,529500.0,16.0592,16.0746,16.0515,16.0592,529500.0
2012-05-21 11:40:00,20.93,20.95,20.93,20.94,195300.0,16.0592,16.0746,16.0592,16.0669,195300.0
2012-05-21 11:45:00,20.94,20.96,20.94,20.96,165900.0,16.0669,16.0822,16.0669,16.0822,165900.0
2012-05-21 11:50:00,20.96,20.96,20.93,20.93,337800.0,16.0822,16.0822,16.0592,16.0592,337800.0
2012-05-21 11:55:00,20.93,20.94,20.92,20.93,352200.0,16.0592,16.0669,16.0515,16.0592,352200.0
2012-05-21 12:00:00,20.93,20.95,20.93,20.95,515700.0,16.0592,16.0746,16.0592,16.0746,515700.0
2012-05-21 12:05:00,20.95,20.96,20.94,20.95,190200.0,16.0746,16.0822,16.0669,16.0746,190200.0
2012-05-21 12:10:00,20.95,20.96,20.95,20.95,183300.0,16.0746,16.0822,16.0746,16.0746,183300.0
2012-05-21 12:15:00,20.95,20.95,20.95,20.95,134700.0,16.0746,16.0746,16.0746,16.0746,134700.0
2012-05-21 12:20:00,20.95,20.97,20.95,20.97,320100.0,16.0746,16.0899,16.0746,16.0899,320100.0
2012-05-21 12:25:00,20.96,20.97,20.96,20.97,167100.0,16.0822,16.0899,16.0822,16.0899,167100.0
2012-05-21 12:30:00,20.97,20.99,20.96,20.98,539100.0,16.0899,16.1053,16.0822,16.0976,539100.0
2012-05-21 12:35:00,20.98,20.99,20.97,20.97,325200.0,16.0976,16.1053,16.0899,16.0899,325200.0
2012-05-21 12:40:00,20.97,20.98,20.97,20.98,180000.0,16.0899,16.0976,16.0899,16.0976,180000.0
2012-05-21 12:45:00,20.98,20.98,20.97,20.97,110400.0,16.0976,16.0976,16.0899,16.0899,110400.0
2012-05-21 12:50:00,20.98,20.99,20.97,20.99,383700.0,16.0976,16.1053,16.0899,16.1053,383700.0
2012-05-21 12:55:00,20.99,20.99,20.98,20.98,161700.0,16.1053,16.1053,16.0976,16.0976,161700.0
2012-05-21 13:00:00,20.98,20.98,20.97,20.98,264900.0,16.0976,16.0976,16.0899,16.0976,264900.0
2012-05-21 13:05:00,20.98,20.99,20.98,20.99,454200.0,16.0976,16.1053,16.0976,16.1053,454200.0
2012-05-21 13:10:00,20.99,20.99,20.98,20.99,147300.0,16.1053,16.1053,16.0976,16.1053,147300.0
2012-05-21 13:15:00,20.98,20.99,20.98,20.99,197100.0,16.0976,16.1053,16.0976,16.1053,197100.0
2012-05-21 13:20:00,20.99,20.99,20.98,20.99,256500.0,16.1053,16.1053,16.0976,16.1053,256500.0
2012-05-21 13:25:00,20.99,20.99,20.97,20.98,173100.0,16.1053,16.1053,16.0899,16.0976,173100.0
2012-05-21 13:30:00,20.97,20.98,20.96,20.96,180900.0,16.0899,16.0976,16.0822,16.0822,180900.0
2012-05-21 13:35:00,20.96,20.96,20.94,20.94,483300.0,16.0822,16.0822,16.0669,16.0669,483300.0
2012-05-21 13:40:00,20.94,20.95,20.93,20.95,311100.0,16.0669,16.0746,16.0592,16.0746,311100.0
2012-05-21 13:45:00,20.95,20.96,20.94,20.95,261000.0,16.0746,16.0822,16.0669,16.0746,261000.0
2012-05-21 13:50:00,20.95,20.96,20.94,20.95,277800.0,16.0746,16.0822,16.0669,16.0746,277800.0
2012-05-21 13:55:00,20.95,20.96,20.95,20.96,160500.0,16.0746,16.0822,16.0746,16.0822,160500.0
2012-05-21 14:00:00,20.96,20.96,20.94,20.95,336000.0,16.0822,16.0822,16.0669,16.0746,336000.0
2012-05-21 14:05:00,20.95,20.96,20.94,20.96,278100.0,16.0746,16.0822,16.0669,16.0822,278100.0
2012-05-21 14:10:00,20.96,20.97,20.96,20.97,161400.0,16.0822,16.0899,16.0822,16.0899,161400.0
2012-05-21 14:15:00,20.97,20.97,20.96,20.97,204000.0,16.0899,16.0899,16.0822,16.0899,204000.0
2012-05-21 14:20:00,20.97,20.99,20.97,20.98,307800.0,16.0899,16.1053,16.0899,16.0976,307800.0
2012-05-21 14:25:00,20.99,20.99,20.98,20.98,260100.0,16.1053,16.1053,16.0976,16.0976,260100.0
2012-05-21 14:30:00,20.98,20.98,20.97,20.97,456000.0,16.0976,16.0976,16.0899,16.0899,456000.0
2012-05-21 14:35:00,20.97,20.98,20.97,20.97,258900.0,16.0899,16.0976,16.0899,16.0899,258900.0
2012-05-21 14:40:00,20.97,20.98,20.97,20.98,189600.0,16.0899,16.0976,16.0899,16.0976,189600.0
2012-05-21 14:45:00,20.98,21.0,20.98,20.99,424500.0,16.0976,16.1129,16.0976,16.1053,424500.0
2012-05-21 14:50:00,20.99,21.0,20.99,21.0,336300.0,16.1053,16.1129,16.1053,16.1129,336300.0
2012-05-21 14:55:00,21.0,21.01,20.98,20.98,741900.0,16.1129,16.1206,16.0976,16.0976,741900.0
2012-05-21 15:00:00,20.98,20.99,20.97,20.97,348600.0,16.0976,16.1053,16.0899,16.0899,348600.0
2012-05-21 15:05:00,20.97,20.98,20.97,20.98,312900.0,16.0899,16.0976,16.0899,16.0976,312900.0
2012-05-21 15:10:00,20.98,20.98,20.97,20.98,354300.0,16.0976,16.0976,16.0899,16.0976,354300.0
2012-05-21 15:15:00,20.98,21.0,20.98,21.0,365100.0,16.0976,16.1129,16.0976,16.1129,365100.0
2012-05-21 15:20:00,21.0,21.01,20.99,21.01,754800.0,16.1129,16.1206,16.1053,16.1206,754800.0
2012-05-21 15:25:00,21.0,21.01,21.0,21.0,379200.0,16.1129,16.1206,16.1129,16.1129,379200.0
2012-05-21 15:30:00,21.0,21.01,21.0,21.01,472500.0,16.1129,16.1206,16.1129,16.1206,472500.0
2012-05-21 15:35:00,21.01,21.03,21.01,21.02,689700.0,16.1206,16.1359,16.1206,16.1283,689700.0
2012-05-21 15:40:00,21.03,21.03,21.0,21.01,490500.0,16.1359,16.1359,16.1129,16.1206,490500.0
2012-05-21 15:45:00,21.0,21.01,21.0,21.01,626700.0,16.1129,16.1206,16.1129,16.1206,626700.0
2012-05-21 15:50:00,21.01,21.03,21.01,21.03,1443000.0,16.1206,16.1359,16.1206,16.1359,1443000.0
2012-05-21 15:55:00,21.03,21.03,21.01,21.01,1102200.0,16.1359,16.1359,16.1206,16.1206,1102200.0
2012-05-22 09:30:00,21.0,21.03,20.97,21.01,1305600.0,16.1129,16.1359,16.0899,16.1206,1305600.0
2012-05-22 09:35:00,21.01,21.05,20.97,21.03,702600.0,16.1206,16.1513,16.0899,16.1359,702600.0
2012-05-22 09:40:00,21.03,21.07,21.03,21.05,448500.0,16.1359,16.1666,16.1359,16.1513,448500.0
2012-05-22 09:45:00,21.06,21.08,21.05,21.05,525900.0,16.159,16.1743,16.1513,16.1513,525900.0
2012-05-22 09:50:00,21.05,21.08,21.03,21.06,549000.0,16.1513,16.1743,16.1359,16.159,549000.0
2012-05-22 09:55:00,21.06,21.06,21.01,21.06,402600.0,16.159,16.159,16.1206,16.159,402600.0
2012-05-22 10:00:00,21.06,21.08,21.04,21.08,515400.0,16.159,16.1743,16.1436,16.1743,515400.0
2012-05-22 10:05:00,21.08,21.12,21.08,21.11,617100.0,16.1743,16.205,16.1743,16.1973,617100.0
2012-05-22 10:10:00,21.11,21.12,21.1,21.11,479400.0,16.1973,16.205,16.1897,16.1973,479400.0
2012-05-22 10:15:00,21.11,21.16,21.11,21.16,563100.0,16.1973,16.2357,16.1973,16.2357,563100.0
2012-05-22 10:20:00,21.16,21.16,21.12,21.14,478200.0,16.2357,16.2357,16.205,16.2203,478200.0
2012-05-22 10:25:00,21.14,21.15,21.13,21.14,345900.0,16.2203,16.228,16.2127,16.2203,345900.0
2012-05-22 10:30:00,21.14,21.15,21.12,21.12,349500.0,16.2203,16.228,16.205,16.205,349500.0
2012-05-22 10:35:00,21.12,21.14,21.11,21.14,309600.0,16.205,16.2203,16.1973,16.2203,309600.0
2012-05-22 10:40:00,21.14,21.15,21.11,21.11,343500.0,16.2203,16.228,16.1973,16.1973,343500.0
2012-05-22 10:45:00,21.11,21.15,21.11,21.15,481800.0,16.1973,16.228,16.1973,16.228,481800.0
2012-05-22 10:50:00,21.14,21.17,21.13,21.17,339900.0,16.2203,16.2434,16.2127,16.2434,339900.0
2012-05-22 10:55:00,21.16,21.17,21.15,21.17,499500.0,16.2357,16.2434,16.228,16.2434,499500.0
2012-05-22 11:00:00,21.17,21.18,21.14,21.16,477600.0,16.2434,16.251,16.2203,16.2357,477600.0
2012-05-22 11:05:00,21.16,21.17,21.13,21.16,544500.0,16.2357,16.2434,16.2127,16.2357,544500.0
2012-05-22 11:10:00,21.16,21.17,21.14,21.14,324900.0,16.2357,16.2434,16.2203,16.2203,324900.0
2012-05-22 11:15:00,21.15,21.17,21.15,21.17,289800.0,16.228,16.2434,16.228,16.2434,289800.0
2012-05-22 11:20:00,21.17,21.19,21.17,21.17,594000.0,16.2434,16.2587,16.2434,16.2434,594000.0
2012-05-22 11:25:00,21.17,21.18,21.15,21.15,422700.0,16.2434,16.251,16.228,16.228,422700.0
2012-05-22 11:30:00,21.15,21.18,21.15,21.17,384900.0,16.228,16.251,16.228,16.2434,384900.0
2012-05-22 11:35:00,21.17,21.18,21.15,21.18,345000.0,16.2434,16.251,16.228,16.251,345000.0
2012-05-22 11:40:00,21.18,21.19,21.17,21.19,389100.0,16.251,16.2587,16.2434,16.2587,389100.0
2012-05-22 11:45:00,21.19,21.21,21.17,21.19,360300.0,16.2587,16.2741,16.2434,16.2587,360300.0
2012-05-22 11:50:00,21.19,21.2,21.17,21.2,231300.0,16.2587,16.2664,16.2434,16.2664,231300.0
2012-05-22 11:55:00,21.19,21.21,21.19,21.2,286200.0,16.2587,16.2741,16.2587,16.2664,286200.0
2012-05-22 12:00:00,21.2,21.21,21.17,21.18,288900.0,16.2664,16.2741,16.2434,16.251,288900.0
2012-05-22 12:05:00,21.18,21.19,21.16,21.18,315300.0,16.251,16.2587,16.2357,16.251,315300.0
2012-05-22 12:10:00,21.18,21.18,21.15,21.16,376500.0,16.251,16.251,16.228,16.2357,376500.0
2012-05-22 12:15:00,21.16,21.16,21.14,21.14,262800.0,16.2357,16.2357,16.2203,16.2203,262800.0
2012-05-22 12:20:00,21.14,21.17,21.14,21.16,201300.0,16.2203,16.2434,16.2203,16.2357,201300.0
2012-05-22 12:25:00,21.16,21.18,21.16,21.17,256200.0,16.2357,16.251,16.2357,16.2434,256200.0
2012-05-22 12:30:00,21.17,21.19,21.17,21.19,383100.0,16.2434,16.2587,16.2434,16.2587,383100.0
2012-05-22 12:35:00,21.19,21.19,21.17,21.18,252000.0,16.2587,16.2587,16.2434,16.251,252000.0
2012-05-22 12:40:00,21.18,21.2,21.18,21.19,231300.0,16.251,16.2664,16.251,16.2587,231300.0
2012-05-22 12:45:00,21.19,21.22,21.18,21.21,240000.0,16.2587,16.2817,16.251,16.2741,240000.0
2012-05-22 12:50:00,21.21,21.22,21.19,21.21,235800.0,16.2741,16.2817,16.2587,16.2741,235800.0
2012-05-22 12:55:00,21.22,21.23,21.21,21.21,165300.0,16.2817,16.2894,16.2741,16.2741,165300.0
2012-05-22 13:00:00,21.21,21.23,21.21,21.23,177600.0,16.2741,16.2894,16.2741,16.2894,177600.0
2012-05-22 13:05:00,21.23,21.27,21.23,21.26,645300.0,16.2894,16.3201,16.2894,16.3124,645300.0
2012-05-22 13:10:00,21.27,21.27,21.24,21.25,315300.0,16.3201,16.3201,16.2971,16.3047,315300.0
2012-05-22 13:15:00,21.25,21.25,21.23,21.25,255900.0,16.3047,16.3047,16.2894,16.3047,255900.0
2012-05-22 13:20:00,21.25,21.28,21.25,21.27,165600.0,16.3047,16.3278,16.3047,16.3201,165600.0
2012-05-22 13:25:00,21.27,21.27,21.25,21.27,210300.0,16.3201,16.3201,16.3047,16.3201,210300.0
2012-05-22 13:30:00,21.26,21.27,21.24,21.26,276900.0,16.3124,16.3201,16.2971,16.3124,276900.0
2012-05-22 13:35:00,21.26,21.27,21.25,21.26,166200.0,16.3124,16.3201,16.3047,16.3124,166200.0
2012-05-22 13:40:00,21.26,21.26,21.24,21.24,199200.0,16.3124,16.3124,16.2971,16.2971,199200.0
2012-05-22 13:45:00,21.24,21.25,21.23,21.24,192000.0,16.2971,16.3047,16.2894,16.2971,192000.0
2012-05-22 13:50:00,21.24,21.27,21.24,21.27,437700.0,16.2971,16.3201,16.2971,16.3201,437700.0
2012-05-22 13:55:00,21.27,21.27,21.26,21.27,201300.0,16.3201,16.3201,16.3124,16.3201,201300.0
2012-05-22 14:00:00,21.27,21.27,21.26,21.27,474000.0,16.3201,16.3201,16.3124,16.3201,474000.0
2012-05-22 14:05:00,21.27,21.28,21.26,21.27,285600.0,16.3201,16.3278,16.3124,16.3201,285600.0
2012-05-22 14:10:00,21.27,21.28,21.26,21.27,313200.0,16.3201,16.3278,16.3124,16.3201,313200.0
2012-05-22 14:15:00,21.27,21.27,21.26,21.26,282300.0,16.3201,16.3201,16.3124,16.3124,282300.0
2012-05-22 14:20:00,21.26,21.28,21.26,21.28,370800.0,16.3124,16.3278,16.3124,16.3278,370800.0
2012-05-22 14:25:00,21.28,21.28,21.26,21.27,286800.0,16.3278,16.3278,16.3124,16.3201,286800.0
2012-05-22 14:30:00,21.27,21.29,21.26,21.29,553200.0,16.3201,16.3354,16.3124,16.3354,553200.0
2012-05-22 14:35:00,21.28,21.32,21.28,21.3,652200.0,16.3278,16.3585,16.3278,16.3431,652200.0
2012-05-22 14:40:00,21.3,21.3,21.29,21.3,494100.0,16.3431,16.3431,16.3354,16.3431,494100.0
2012-05-22 14:45:00,21.3,21.3,21.27,21.3,299700.0,16.3431,16.3431,16.3201,16.3431,299700.0
2012-05-22 14:50:00,21.3,21.32,21.29,21.3,377700.0,16.3431,16.3585,16.3354,16.3431,377700.0
2012-05-22 14:55:00,21.3,21.3,21.28,21.3,285300.0,16.3431,16.3431,16.3278,16.3431,285300.0
2012-05-22 15:00:00,21.3,21.3,21.29,21.3,384900.0,16.3431,16.3431,16.3354,16.3431,384900.0
2012-05-22 15:05:00,21.3,21.31,21.28,21.28,492300.0,16.3431,16.3508,16.3278,16.3278,492300.0
2012-05-22 15:10:00,21.28,21.28,21.26,21.26,215400.0,16.3278,16.3278,16.3124,16.3124,215400.0
2012-05-22 15:15:00,21.26,21.27,21.24,21.24,313800.0,16.3124,16.3201,16.2971,16.2971,313800.0
2012-05-22 15:20:00,21.24,21.25,21.22,21.22,393900.0,16.2971,16.3047,16.2817,16.2817,393900.0
2012-05-22 15:25:00,21.22,21.23,21.2,21.2,453300.0,16.2817,16.2894,16.2664,16.2664,453300.0
2012-05-22 15:30:00,21.2,21.2,21.17,21.18,592500.0,16.2664,16.2664,16.2434,16.251,592500.0
2012-05-22 15:35:00,21.18,21.19,21.17,21.17,439200.0,16.251,16.2587,16.2434,16.2434,439200.0
2012-05-22 15:40:00,21.18,21.19,21.16,21.17,830700.0,16.251,16.2587,16.2357,16.2434,830700.0
2012-05-22 15:45:00,21.17,21.19,21.16,21.17,970800.0,16.2434,16.2587,16.2357,16.2434,970800.0
2012-05-22 15:50:00,21.16,21.22,21.16,21.22,1145700.0,16.2357,16.2817,16.2357,16.2817,1145700.0
2012-05-22 15:55:00,21.22,21.24,21.2,21.24,1689000.0,16.2817,16.2971,16.2664,16.2971,1689000.0
2012-05-23 09:30:00,21.13,21.21,21.1,21.2,987900.0,16.2127,16.2741,16.1897,16.2664,987900.0
2012-05-23 09:35:00,21.2,21.24,21.18,21.21,463200.0,16.2664,16.2971,16.251,16.2741,463200.0
2012-05-23 09:40:00,21.21,21.26,21.2,21.26,367200.0,16.2741,16.3124,16.2664,16.3124,367200.0
2012-05-23 09:45:00,21.26,21.27,21.23,21.24,638700.0,16.3124,16.3201,16.2894,16.2971,638700.0
2012-05-23 09:50:00,21.24,21.31,21.24,21.3,560700.0,16.2971,16.3508,16.2971,16.3431,560700.0
2012-05-23 09:55:00,21.3,21.3,21.26,21.26,658500.0,16.3431,16.3431,16.3124,16.3124,658500.0
2012-05-23 10:00:00,21.27,21.28,21.23,21.24,576000.0,16.3201,16.3278,16.2894,16.2971,576000.0
2012-05-23 10:05:00,21.24,21.24,21.19,21.2,650400.0,16.2971,16.2971,16.2587,16.2664,650400.0
2012-05-23 10:10:00,21.2,21.2,21.16,21.18,610500.0,16.2664,16.2664,16.2357,16.251,610500.0
2012-05-23 10:15:00,21.18,21.2,21.15,21.16,646200.0,16.251,16.2664,16.228,16.2357,646200.0
2012-05-23 10:20:00,21.15,21.16,21.14,21.16,315300.0,16.228,16.2357,16.2203,16.2357,315300.0
2012-05-23 10:25:00,21.16,21.16,21.14,21.16,356400.0,16.2357,16.2357,16.2203,16.2357,356400.0
2012-05-23 10:30:00,21.16,21.16,21.13,21.16,297600.0,16.2357,16.2357,16.2127,16.2357,297600.0
2012-05-23 10:35:00,21.16,21.17,21.13,21.14,479100.0,16.2357,16.2434,16.2127,16.2203,479100.0
2012-05-23 10:40:00,21.14,21.18,21.12,21.16,516300.0,16.2203,16.251,16.205,16.2357,516300.0
2012-05-23 10:45:00,21.16,21.17,21.14,21.16,471900.0,16.2357,16.2434,16.2203,16.2357,471900.0
2012-05-23 10:50:00,21.16,21.22,21.15,21.2,487500.0,16.2357,16.2817,16.228,16.2664,487500.0
2012-05-23 10:55:00,21.2,21.24,21.2,21.24,759900.0,16.2664,16.2971,16.2664,16.2971,759900.0
2012-05-23 11:00:00,21.24,21.29,21.23,21.29,806700.0,16.2971,16.3354,16.2894,16.3354,806700.0
2012-05-23 11:05:00,21.29,21.32,21.29,21.3,930600.0,16.3354,16.3585,16.3354,16.3431,930600.0
2012-05-23 11:10:00,21.3,21.31,21.26,21.29,702300.0,16.3431,16.3508,16.3124,16.3354,702300.0
2012-05-23 11:15:00,21.29,21.31,21.28,21.29,327600.0,16.3354,16.3508,16.3278,16.3354,327600.0
2012-05-23 11:20:00,21.29,21.31,21.25,21.25,402900.0,16.3354,16.3508,16.3047,16.3047,402900.0
2012-05-23 11:25:00,21.25,21.26,21.23,21.23,254100.0,16.3047,16.3124,16.2894,16.2894,254100.0
2012-05-23 11:30:00,21.23,21.26,21.23,21.26,544800.0,16.2894,16.3124,16.2894,16.3124,544800.0
2012-05-23 11:35:00,21.26,21.28,21.25,21.27,344700.0,16.3124,16.3278,16.3047,16.3201,344700.0
2012-05-23 11:40:00,21.27,21.29,21.26,21.26,581100.0,16.3201,16.3354,16.3124,16.3124,581100.0
2012-05-23 11:45:00,21.26,21.27,21.23,21.24,261000.0,16.3124,16.3201,16.2894,16.2971,261000.0
2012-05-23 11:50:00,21.25,21.26,21.23,21.25,208500.0,16.3047,16.3124,16.2894,16.3047,208500.0
2012-05-23 11:55:00,21.25,21.26,21.24,21.25,224100.0,16.3047,16.3124,16.2971,16.3047,224100.0
2012-05-23 12:00:00,21.25,21.26,21.23,21.23,206100.0,16.3047,16.3124,16.2894,16.2894,206100.0
2012-05-23 12:05:00,21.23,21.23,21.2,21.22,295800.0,16.2894,16.2894,16.2664,16.2817,295800.0
2012-05-23 12:10:00,21.22,21.26,21.22,21.26,360600.0,16.2817,16.3124,16.2817,16.3124,360600.0
2012-05-23 12:15:00,21.25,21.31,21.25,21.31,502800.0,16.3047,16.3508,16.3047,16.3508,502800.0
2012-05-23 12:20:00,21.31,21.31,21.28,21.28,276300.0,16.3508,16.3508,16.3278,16.3278,276300.0
2012-05-23 12:25:00,21.29,21.37,21.29,21.37,1289400.0,16.3354,16.3968,16.3354,16.3968,1289400.0
2012-05-23 12:30:00,21.37,21.37,21.33,21.34,473100.0,16.3968,16.3968,16.3661,16.3738,473100.0
2012-05-23 12:35:00,21.34,21.35,21.33,21.35,545100.0,16.3738,16.3815,16.3661,16.3815,545100.0
2012-05-23 12:40:00,21.35,21.36,21.33,21.35,384300.0,16.3815,16.3891,16.3661,16.3815,384300.0
2012-05-23 12:45:00,21.35,21.4,21.34,21.38,386100.0,16.3815,16.4198,16.3738,16.4045,386100.0
2012-05-23 12:50:00,21.38,21.39,21.37,21.37,185100.0,16.4045,16.4122,16.3968,16.3968,185100.0
2012-05-23 12:55:00,21.37,21.37,21.34,21.34,165000.0,16.3968,16.3968,16.3738,16.3738,165000.0
2012-05-23 13:00:00,21.34,21.37,21.34,21.36,279000.0,16.3738,16.3968,16.3738,16.3891,279000.0
2012-05-23 13:05:00,21.35,21.38,21.35,21.37,292800.0,16.3815,16.4045,16.3815,16.3968,292800.0
2012-05-23 13:10:00,21.37,21.39,21.37,21.38,438300.0,16.3968,16.4122,16.3968,16.4045,438300.0
2012-05-23 13:15:00,21.38,21.39,21.35,21.36,209700.0,16.4045,16.4122,16.3815,16.3891,209700.0
2012-05-23 13:20:00,21.37,21.41,21.37,21.39,391800.0,16.3968,16.4275,16.3968,16.4122,391800.0
2012-05-23 13:25:00,21.39,21.4,21.37,21.38,174000.0,16.4122,16.4198,16.3968,16.4045,174000.0
2012-05-23 13:30:00,21.38,21.4,21.36,21.37,289200.0,16.4045,16.4198,16.3891,16.3968,289200.0
2012-05-23 13:35:00,21.37,21.39,21.37,21.39,362100.0,16.3968,16.4122,16.3968,16.4122,362100.0
2012-05-23 13:40:00,21.39,21.4,21.38,21.38,325200.0,16.4122,16.4198,16.4045,16.4045,325200.0
2012-05-23 13:45:00,21.38,21.41,21.38,21.39,316200.0,16.4045,16.4275,16.4045,16.4122,316200.0
2012-05-23 13:50:00,21.39,21.41,21.38,21.39,335100.0,16.4122,16.4275,16.4045,16.4122,335100.0
2012-05-23 13:55:00,21.39,21.4,21.38,21.39,196200.0,16.4122,16.4198,16.4045,16.4122,196200.0
2012-05-23 14:00:00,21.39,21.4,21.37,21.37,372300.0,16.4122,16.4198,16.3968,16.3968,372300.0
2012-05-23 14:05:00,21.37,21.39,21.37,21.39,362400.0,16.3968,16.4122,16.3968,16.4122,362400.0
2012-05-23 14:10:00,21.39,21.39,21.37,21.39,285900.0,16.4122,16.4122,16.3968,16.4122,285900.0
2012-05-23 14:15:00,21.39,21.41,21.39,21.41,453300.0,16.4122,16.4275,16.4122,16.4275,453300.0
2012-05-23 14:20:00,21.41,21.42,21.4,21.4,348300.0,16.4275,16.4352,16.4198,16.4198,348300.0
2012-05-23 14:25:00,21.4,21.41,21.39,21.41,293100.0,16.4198,16.4275,16.4122,16.4275,293100.0
2012-05-23 14:30:00,21.41,21.44,21.4,21.44,729000.0,16.4275,16.4505,16.4198,16.4505,729000.0
2012-05-23 14:35:00,21.44,21.47,21.44,21.46,462000.0,16.4505,16.4735,16.4505,16.4659,462000.0
2012-05-23 14:40:00,21.47,21.48,21.45,21.46,717600.0,16.4735,16.4812,16.4582,16.4659,717600.0
2012-05-23 14:45:00,21.46,21.47,21.46,21.47,513300.0,16.4659,16.4735,16.4659,16.4735,513300.0
2012-05-23 14:50:00,21.47,21.5,21.46,21.48,790500.0,16.4735,16.4966,16.4659,16.4812,790500.0
2012-05-23 14:55:00,21.48,21.49,21.47,21.48,591900.0,16.4812,16.4889,16.4735,16.4812,591900.0
2012-05-23 15:00:00,21.47,21.49,21.46,21.46,565500.0,16.4735,16.4889,16.4659,16.4659,565500.0
2012-05-23 15:05:00,21.47,21.53,21.46,21.52,809700.0,16.4735,16.5196,16.4659,16.5119,809700.0
2012-05-23 15:10:00,21.53,21.56,21.51,21.52,1311600.0,16.5196,16.5426,16.5042,16.5119,1311600.0
2012-05-23 15:15:00,21.52,21.53,21.49,21.53,897300.0,16.5119,16.5196,16.4889,16.5196,897300.0
2012-05-23 15:20:00,21.53,21.55,21.53,21.55,993000.0,16.5196,16.5349,16.5196,16.5349,993000.0
2012-05-23 15:25:00,21.55,21.56,21.54,21.54,714600.0,16.5349,16.5426,16.5273,16.5273,714600.0
2012-05-23 15:30:00,21.54,21.56,21.51,21.52,1032000.0,16.5273,16.5426,16.5042,16.5119,1032000.0
2012-05-23 15:35:00,21.52,21.53,21.5,21.5,1442400.0,16.5119,16.5196,16.4966,16.4966,1442400.0
2012-05-23 15:40:00,21.5,21.52,21.49,21.51,1121400.0,16.4966,16.5119,16.4889,16.5042,1121400.0
2012-05-23 15:45:00,21.51,21.52,21.47,21.49,1271700.0,16.5042,16.5119,16.4735,16.4889,1271700.0
2012-05-23 15:50:00,21.49,21.5,21.47,21.49,1470000.0,16.4889,16.4966,16.4735,16.4889,1470000.0
2012-05-23 15:55:00,21.49,21.53,21.49,21.52,2033700.0,16.4889,16.5196,16.4889,16.5119,2033700.0
2012-05-24 09:30:00,21.57,21.59,21.49,21.52,1472100.0,16.5503,16.5656,16.4889,16.5119,1472100.0
2012-05-24 09:35:00,21.52,21.63,21.52,21.56,596100.0,16.5119,16.5963,16.5119,16.5426,596100.0
2012-05-24 09:40:00,21.56,21.59,21.5,21.54,527700.0,16.5426,16.5656,16.4966,16.5273,527700.0
2012-05-24 09:45:00,21.54,21.55,21.49,21.53,939000.0,16.5273,16.5349,16.4889,16.5196,939000.0
2012-05-24 09:50:00,21.53,21.55,21.51,21.54,356100.0,16.5196,16.5349,16.5042,16.5273,356100.0
2012-05-24 09:55:00,21.54,21.56,21.53,21.55,564900.0,16.5273,16.5426,16.5196,16.5349,564900.0
2012-05-24 10:00:00,21.55,21.58,21.55,21.57,501900.0,16.5349,16.558,16.5349,16.5503,501900.0
2012-05-24 10:05:00,21.57,21.6,21.57,21.58,331800.0,16.5503,16.5733,16.5503,16.558,331800.0
2012-05-24 10:10:00,21.58,21.6,21.56,21.56,359100.0,16.558,16.5733,16.5426,16.5426,359100.0
2012-05-24 10:15:00,21.55,21.6,21.55,21.59,390900.0,16.5349,16.5733,16.5349,16.5656,390900.0
2012-05-24 10:20:00,21.59,21.59,21.55,21.56,509700.0,16.5656,16.5656,16.5349,16.5426,509700.0
2012-05-24 10:25:00,21.56,21.58,21.55,21.57,488100.0,16.5426,16.558,16.5349,16.5503,488100.0
2012-05-24 10:30:00,21.57,21.58,21.55,21.57,432300.0,16.5503,16.558,16.5349,16.5503,432300.0
2012-05-24 10:35:00,21.57,21.58,21.55,21.56,365100.0,16.5503,16.558,16.5349,16.5426,365100.0
2012-05-24 10:40:00,21.56,21.59,21.56,21.57,366300.0,16.5426,16.5656,16.5426,16.5503,366300.0
2012-05-24 10:45:00,21.57,21.58,21.55,21.55,322200.0,16.5503,16.558,16.5349,16.5349,322200.0
2012-05-24 10:50:00,21.55,21.58,21.54,21.57,340500.0,16.5349,16.558,16.5273,16.5503,340500.0
2012-05-24 10:55:00,21.57,21.59,21.55,21.57,326400.0,16.5503,16.5656,16.5349,16.5503,326400.0
2012-05-24 11:00:00,21.58,21.59,21.57,21.59,318900.0,16.558,16.5656,16.5503,16.5656,318900.0
2012-05-24 11:05:00,21.59,21.59,21.57,21.59,444600.0,16.5656,16.5656,16.5503,16.5656,444600.0
2012-05-24 11:10:00,21.59,21.6,21.59,21.6,383400.0,16.5656,16.5733,16.5656,16.5733,383400.0
2012-05-24 11:15:00,21.6,21.61,21.59,21.6,501000.0,16.5733,16.581,16.5656,16.5733,501000.0
2012-05-24 11:20:00,21.61,21.62,21.59,21.61,295500.0,16.581,16.5886,16.5656,16.581,295500.0
2012-05-24 11:25:00,21.61,21.64,21.61,21.63,457200.0,16.581,16.604,16.581,16.5963,457200.0
2012-05-24 11:30:00,21.63,21.63,21.61,21.63,403200.0,16.5963,16.5963,16.581,16.5963,403200.0
2012-05-24 11:35:00,21.63,21.64,21.61,21.62,193200.0,16.5963,16.604,16.581,16.5886,193200.0
2012-05-24 11:40:00,21.62,21.63,21.61,21.61,260100.0,16.5886,16.5963,16.581,16.581,260100.0
2012-05-24 11:45:00,21.61,21.63,21.61,21.62,322200.0,16.581,16.5963,16.581,16.5886,322200.0
2012-05-24 11:50:00,21.62,21.63,21.61,21.62,234000.0,16.5886,16.5963,16.581,16.5886,234000.0
2012-05-24 11:55:00,21.61,21.61,21.59,21.59,314100.0,16.581,16.581,16.5656,16.5656,314100.0
2012-05-24 12:00:00,21.6,21.6,21.55,21.58,458400.0,16.5733,16.5733,16.5349,16.558,458400.0
2012-05-24 12:05:00,21.58,21.58,21.54,21.58,183900.0,16.558,16.558,16.5273,16.558,183900.0
2012-05-24 12:10:00,21.58,21.59,21.56,21.57,256500.0,16.558,16.5656,16.5426,16.5503,256500.0
2012-05-24 12:15:00,21.57,21.57,21.56,21.56,223500.0,16.5503,16.5503,16.5426,16.5426,223500.0
2012-05-24 12:20:00,21.56,21.59,21.56,21.59,257700.0,16.5426,16.5656,16.5426,16.5656,257700.0
2012-05-24 12:25:00,21.59,21.6,21.58,21.6,368100.0,16.5656,16.5733,16.558,16.5733,368100.0
2012-05-24 12:30:00,21.6,21.61,21.59,21.6,178500.0,16.5733,16.581,16.5656,16.5733,178500.0
2012-05-24 12:35:00,21.61,21.62,21.6,21.62,159000.0,16.581,16.5886,16.5733,16.5886,159000.0
2012-05-24 12:40:00,21.62,21.62,21.61,21.62,173400.0,16.5886,16.5886,16.581,16.5886,173400.0
2012-05-24 12:45:00,21.62,21.62,21.61,21.62,182100.0,16.5886,16.5886,16.581,16.5886,182100.0
2012-05-24 12:50:00,21.62,21.62,21.6,21.61,245700.0,16.5886,16.5886,16.5733,16.581,245700.0
2012-05-24 12:55:00,21.61,21.63,21.6,21.63,233100.0,16.581,16.5963,16.5733,16.5963,233100.0
2012-05-24 13:00:00,21.63,21.66,21.63,21.66,551400.0,16.5963,16.6193,16.5963,16.6193,551400.0
2012-05-24 13:05:00,21.66,21.66,21.64,21.65,404100.0,16.6193,16.6193,16.604,16.6117,404100.0
2012-05-24 13:10:00,21.65,21.65,21.63,21.63,198300.0,16.6117,16.6117,16.5963,16.5963,198300.0
2012-05-24 13:15:00,21.63,21.65,21.63,21.65,244500.0,16.5963,16.6117,16.5963,16.6117,244500.0
2012-05-24 13:20:00,21.64,21.65,21.63,21.64,158400.0,16.604,16.6117,16.5963,16.604,158400.0
2012-05-24 13:25:00,21.64,21.65,21.61,21.63,250500.0,16.604,16.6117,16.581,16.5963,250500.0
2012-05-24 13:30:00,21.63,21.64,21.61,21.64,277500.0,16.5963,16.604,16.581,16.604,277500.0
2012-05-24 13:35:00,21.63,21.64,21.62,21.63,160500.0,16.5963,16.604,16.5886,16.5963,160500.0
2012-05-24 13:40:00,21.64,21.66,21.63,21.66,147600.0,16.604,16.6193,16.5963,16.6193,147600.0
2012-05-24 13:45:00,21.66,21.66,21.64,21.65,352200.0,16.6193,16.6193,16.604,16.6117,352200.0
2012-05-24 13:50:00,21.65,21.65,21.64,21.64,229200.0,16.6117,16.6117,16.604,16.604,229200.0
2012-05-24 13:55:00,21.64,21.65,21.62,21.62,265200.0,16.604,16.6117,16.5886,16.5886,265200.0
2012-05-24 14:00:00,21.62,21.64,21.61,21.62,319200.0,16.5886,16.604,16.581,16.5886,319200.0
2012-05-24 14:05:00,21.63,21.63,21.61,21.63,199800.0,16.5963,16.5963,16.581,16.5963,199800.0
2012-05-24 14:10:00,21.63,21.63,21.6,21.6,454800.0,16.5963,16.5963,16.5733,16.5733,454800.0
2012-05-24 14:15:00,21.6,21.6,21.59,21.6,350700.0,16.5733,16.5733,16.5656,16.5733,350700.0
2012-05-24 14:20:00,21.6,21.62,21.59,21.61,350100.0,16.5733,16.5886,16.5656,16.581,350100.0
2012-05-24 14:25:00,21.62,21.62,21.6,21.61,266400.0,16.5886,16.5886,16.5733,16.581,266400.0
2012-05-24 14:30:00,21.61,21.62,21.59,21.62,229500.0,16.581,16.5886,16.5656,16.5886,229500.0
2012-05-24 14:35:00,21.62,21.62,21.6,21.62,370500.0,16.5886,16.5886,16.5733,16.5886,370500.0
2012-05-24 14:40:00,21.62,21.62,21.59,21.59,239700.0,16.5886,16.5886,16.5656,16.5656,239700.0
2012-05-24 14:45:00,21.59,21.59,21.56,21.59,385800.0,16.5656,16.5656,16.5426,16.5656,385800.0
2012-05-24 14:50:00,21.59,21.6,21.59,21.6,213000.0,16.5656,16.5733,16.5656,16.5733,213000.0
2012-05-24 14:55:00,21.6,21.61,21.59,21.59,159900.0,16.5733,16.581,16.5656,16.5656,159900.0
2012-05-24 15:00:00,21.59,21.64,21.59,21.63,402300.0,16.5656,16.604,16.5656,16.5963,402300.0
2012-05-24 15:05:00,21.63,21.64,21.63,21.63,267600.0,16.5963,16.604,16.5963,16.5963,267600.0
2012-05-24 15:10:00,21.63,21.64,21.63,21.63,365700.0,16.5963,16.604,16.5963,16.5963,365700.0
2012-05-24 15:15:00,21.63,21.65,21.62,21.65,442500.0,16.5963,16.6117,16.5886,16.6117,442500.0
2012-05-24 15:20:00,21.65,21.65,21.63,21.65,480600.0,16.6117,16.6117,16.5963,16.6117,480600.0
2012-05-24 15:25:00,21.65,21.7,21.64,21.69,1373100.0,16.6117,16.65,16.604,16.6424,1373100.0
2012-05-24 15:30:00,21.69,21.73,21.67,21.68,769800.0,16.6424,16.673,16.627,16.6347,769800.0
2012-05-24 15:35:00,21.67,21.71,21.67,21.7,587400.0,16.627,16.6577,16.627,16.65,587400.0
2012-05-24 15:40:00,21.7,21.71,21.68,21.69,638400.0,16.65,16.6577,16.6347,16.6424,638400.0
2012-05-24 15:45:00,21.69,21.7,21.68,21.69,668700.0,16.6424,16.65,16.6347,16.6424,668700.0
2012-05-24 15:50:00,21.69,21.71,21.68,21.71,771900.0,16.6424,16.6577,16.6347,16.6577,771900.0
2012-05-24 15:55:00,21.71,21.71,21.69,21.7,1587600.0,16.6577,16.6577,16.6424,16.65,1587600.0
2012-05-25 09:30:00,21.63,21.73,21.6,21.65,1273500.0,16.5963,16.673,16.5733,16.6117,1273500.0
2012-05-25 09:35:00,21.65,21.69,21.64,21.67,359700.0,16.6117,16.6424,16.604,16.627,359700.0
2012-05-25 09:40:00,21.67,21.7,21.63,21.68,729300.0,16.627,16.65,16.5963,16.6347,729300.0
2012-05-25 09:45:00,21.68,21.74,21.68,21.73,520800.0,16.6347,16.6807,16.6347,16.673,520800.0
2012-05-25 09:50:00,21.72,21.75,21.71,21.74,598200.0,16.6654,16.6884,16.6577,16.6807,598200.0
2012-05-25 09:55:00,21.74,21.76,21.72,21.75,758400.0,16.6807,16.6961,16.6654,16.6884,758400.0
2012-05-25 10:00:00,21.75,21.78,21.73,21.74,954600.0,16.6884,16.7114,16.673,16.6807,954600.0
2012-05-25 10:05:00,21.73,21.76,21.73,21.76,632700.0,16.673,16.6961,16.673,16.6961,632700.0
2012-05-25 10:10:00,21.76,21.77,21.74,21.76,501900.0,16.6961,16.7037,16.6807,16.6961,501900.0
2012-05-25 10:15:00,21.76,21.79,21.75,21.78,647400.0,16.6961,16.7191,16.6884,16.7114,647400.0
2012-05-25 10:20:00,21.78,21.79,21.77,21.79,421500.0,16.7114,16.7191,16.7037,16.7191,421500.0
2012-05-25 10:25:00,21.79,21.8,21.78,21.8,426900.0,16.7191,16.7268,16.7114,16.7268,426900.0
2012-05-25 10:30:00,21.8,21.82,21.8,21.8,334200.0,16.7268,16.7421,16.7268,16.7268,334200.0
2012-05-25 10:35:00,21.8,21.83,21.8,21.83,297300.0,16.7268,16.7498,16.7268,16.7498,297300.0
2012-05-25 10:40:00,21.83,21.83,21.78,21.78,576000.0,16.7498,16.7498,16.7114,16.7114,576000.0
2012-05-25 10:45:00,21.78,21.79,21.78,21.79,242700.0,16.7114,16.7191,16.7114,16.7191,242700.0
2012-05-25 10:50:00,21.79,21.79,21.76,21.77,348900.0,16.7191,16.7191,16.6961,16.7037,348900.0
2012-05-25 10:55:00,21.77,21.78,21.76,21.76,270600.0,16.7037,16.7114,16.6961,16.6961,270600.0
2012-05-25 11:00:00,21.76,21.78,21.75,21.76,348600.0,16.6961,16.7114,16.6884,16.6961,348600.0
2012-05-25 11:05:00,21.75,21.8,21.75,21.78,217200.0,16.6884,16.7268,16.6884,16.7114,217200.0
2012-05-25 11:10:00,21.78,21.79,21.77,21.78,198000.0,16.7114,16.7191,16.7037,16.7114,198000.0
2012-05-25 11:15:00,21.78,21.79,21.77,21.78,162600.0,16.7114,16.7191,16.7037,16.7114,162600.0
2012-05-25 11:20:00,21.78,21.79,21.77,21.77,371700.0,16.7114,16.7191,16.7037,16.7037,371700.0
2012-05-25 11:25:00,21.77,21.77,21.75,21.75,191700.0,16.7037,16.7037,16.6884,16.6884,191700.0
2012-05-25 11:30:00,21.75,21.75,21.73,21.75,373200.0,16.6884,16.6884,16.673,16.6884,373200.0
2012-05-25 11:35:00,21.75,21.76,21.74,21.75,195300.0,16.6884,16.6961,16.6807,16.6884,195300.0
2012-05-25 11:40:00,21.75,21.76,21.75,21.76,453600.0,16.6884,16.6961,16.6884,16.6961,453600.0
2012-05-25 11:45:00,21.76,21.76,21.75,21.76,439200.0,16.6961,16.6961,16.6884,16.6961,439200.0
2012-05-25 11:50:00,21.76,21.79,21.75,21.77,467100.0,16.6961,16.7191,16.6884,16.7037,467100.0
2012-05-25 11:55:00,21.77,21.77,21.75,21.76,126900.0,16.7037,16.7037,16.6884,16.6961,126900.0
2012-05-25 12:00:00,21.76,21.76,21.74,21.74,530700.0,16.6961,16.6961,16.6807,16.6807,530700.0
2012-05-25 12:05:00,21.75,21.77,21.74,21.77,192900.0,16.6884,16.7037,16.6807,16.7037,192900.0
2012-05-25 12:10:00,21.77,21.78,21.76,21.77,140400.0,16.7037,16.7114,16.6961,16.7037,140400.0
2012-05-25 12:15:00,21.77,21.79,21.77,21.78,235200.0,16.7037,16.7191,16.7037,16.7114,235200.0
2012-05-25 12:20:00,21.78,21.79,21.77,21.78,205800.0,16.7114,16.7191,16.7037,16.7114,205800.0
2012-05-25 12:25:00,21.78,21.8,21.76,21.77,307500.0,16.7114,16.7268,16.6961,16.7037,307500.0
2012-05-25 12:30:00,21.77,21.79,21.76,21.78,132600.0,16.7037,16.7191,16.6961,16.7114,132600.0
2012-05-25 12:35:00,21.78,21.79,21.78,21.79,186600.0,16.7114,16.7191,16.7114,16.7191,186600.0
2012-05-25 12:40:00,21.79,21.8,21.78,21.79,225300.0,16.7191,16.7268,16.7114,16.7191,225300.0
2012-05-25 12:45:00,21.79,21.8,21.79,21.8,240600.0,16.7191,16.7268,16.7191,16.7268,240600.0
2012-05-25 12:50:00,21.8,21.82,21.8,21.82,144900.0,16.7268,16.7421,16.7268,16.7421,144900.0
2012-05-25 12:55:00,21.81,21.83,21.79,21.8,356700.0,16.7344,16.7498,16.7191,16.7268,356700.0
2012-05-25 13:00:00,21.79,21.79,21.76,21.77,220500.0,16.7191,16.7191,16.6961,16.7037,220500.0
2012-05-25 13:05:00,21.76,21.78,21.76,21.78,186300.0,16.6961,16.7114,16.6961,16.7114,186300.0
2012-05-25 13:10:00,21.78,21.81,21.78,21.8,180600.0,16.7114,16.7344,16.7114,16.7268,180600.0
2012-05-25 13:15:00,21.81,21.81,21.8,21.8,142800.0,16.7344,16.7344,16.7268,16.7268,142800.0
2012-05-25 13:20:00,21.8,21.82,21.8,21.81,112800.0,16.7268,16.7421,16.7268,16.7344,112800.0
2012-05-25 13:25:00,21.81,21.82,21.81,21.82,178500.0,16.7344,16.7421,16.7344,16.7421,178500.0
2012-05-25 13:30:00,21.82,21.82,21.8,21.8,88200.0,16.7421,16.7421,16.7268,16.7268,88200.0
2012-05-25 13:35:00,21.8,21.81,21.79,21.8,171900.0,16.7268,16.7344,16.7191,16.7268,171900.0
2012-05-25 13:40:00,21.8,21.8,21.8,21.8,150300.0,16.7268,16.7268,16.7268,16.7268,150300.0
2012-05-25 13:45:00,21.8,21.8,21.79,21.79,135900.0,16.7268,16.7268,16.7191,16.7191,135900.0
2012-05-25 13:50:00,21.79,21.79,21.78,21.79,170400.0,16.7191,16.7191,16.7114,16.7191,170400.0
2012-05-25 13:55:00,21.79,21.8,21.78,21.78,182100.0,16.7191,16.7268,16.7114,16.7114,182100.0
2012-05-25 14:00:00,21.78,21.8,21.78,21.79,133200.0,16.7114,16.7268,16.7114,16.7191,133200.0
2012-05-25 14:05:00,21.79,21.8,21.79,21.79,107400.0,16.7191,16.7268,16.7191,16.7191,107400.0
2012-05-25 14:10:00,21.8,21.81,21.8,21.81,325200.0,16.7268,16.7344,16.7268,16.7344,325200.0
2012-05-25 14:15:00,21.81,21.81,21.79,21.79,150900.0,16.7344,16.7344,16.7191,16.7191,150900.0
2012-05-25 14:20:00,21.79,21.8,21.77,21.79,195900.0,16.7191,16.7268,16.7037,16.7191,195900.0
2012-05-25 14:25:00,21.8,21.81,21.78,21.8,329400.0,16.7268,16.7344,16.7114,16.7268,329400.0
2012-05-25 14:30:00,21.8,21.8,21.78,21.8,210000.0,16.7268,16.7268,16.7114,16.7268,210000.0
2012-05-25 14:35:00,21.79,21.8,21.78,21.8,212100.0,16.7191,16.7268,16.7114,16.7268,212100.0
2012-05-25 14:40:00,21.8,21.8,21.77,21.77,156300.0,16.7268,16.7268,16.7037,16.7037,156300.0
2012-05-25 14:45:00,21.77,21.77,21.75,21.76,277500.0,16.7037,16.7037,16.6884,16.6961,277500.0
2012-05-25 14:50:00,21.76,21.76,21.75,21.75,342000.0,16.6961,16.6961,16.6884,16.6884,342000.0
2012-05-25 14:55:00,21.75,21.76,21.75,21.75,126000.0,16.6884,16.6961,16.6884,16.6884,126000.0
2012-05-25 15:00:00,21.75,21.77,21.75,21.76,271200.0,16.6884,16.7037,16.6884,16.6961,271200.0
2012-05-25 15:05:00,21.76,21.78,21.76,21.78,269700.0,16.6961,16.7114,16.6961,16.7114,269700.0
2012-05-25 15:10:00,21.78,21.78,21.75,21.76,379800.0,16.7114,16.7114,16.6884,16.6961,379800.0
2012-05-25 15:15:00,21.76,21.77,21.76,21.76,295200.0,16.6961,16.7037,16.6961,16.6961,295200.0
2012-05-25 15:20:00,21.76,21.76,21.73,21.74,432300.0,16.6961,16.6961,16.673,16.6807,432300.0
2012-05-25 15:25:00,21.74,21.76,21.74,21.76,291600.0,16.6807,16.6961,16.6807,16.6961,291600.0
2012-05-25 15:30:00,21.76,21.77,21.74,21.75,509700.0,16.6961,16.7037,16.6807,16.6884,509700.0
2012-05-25 15:35:00,21.75,21.76,21.75,21.76,492900.0,16.6884,16.6961,16.6884,16.6961,492900.0
2012-05-25 15:40:00,21.76,21.78,21.76,21.77,327000.0,16.6961,16.7114,16.6961,16.7037,327000.0
2012-05-25 15:45:00,21.77,21.78,21.76,21.77,522000.0,16.7037,16.7114,16.6961,16.7037,522000.0
2012-05-25 15:50:00,21.77,21.79,21.76,21.77,1406400.0,16.7037,16.7191,16.6961,16.7037,1406400.0
2012-05-25 15:55:00,21.77,21.77,21.76,21.77,867300.0,16.7037,16.7037,16.6961,16.7037,867300.0
2012-05-29 09:30:00,21.8,21.85,21.78,21.82,1303800.0,16.7268,16.7651,16.7114,16.7421,1303800.0
2012-05-29 09:35:00,21.82,21.84,21.79,21.79,477000.0,16.7421,16.7574,16.7191,16.7191,477000.0
2012-05-29 09:40:00,21.79,21.81,21.74,21.77,911100.0,16.7191,16.7344,16.6807,16.7037,911100.0
2012-05-29 09:45:00,21.76,21.84,21.76,21.83,834600.0,16.6961,16.7574,16.6961,16.7498,834600.0
2012-05-29 09:50:00,21.83,21.86,21.82,21.84,459900.0,16.7498,16.7728,16.7421,16.7574,459900.0
2012-05-29 09:55:00,21.84,21.84,21.8,21.83,592500.0,16.7574,16.7574,16.7268,16.7498,592500.0
2012-05-29 10:00:00,21.82,21.84,21.78,21.83,525900.0,16.7421,16.7574,16.7114,16.7498,525900.0
2012-05-29 10:05:00,21.83,21.86,21.82,21.82,698400.0,16.7498,16.7728,16.7421,16.7421,698400.0
2012-05-29 10:10:00,21.83,21.86,21.83,21.85,522600.0,16.7498,16.7728,16.7498,16.7651,522600.0
2012-05-29 10:15:00,21.85,21.86,21.83,21.85,360600.0,16.7651,16.7728,16.7498,16.7651,360600.0
2012-05-29 10:20:00,21.86,21.88,21.85,21.86,556800.0,16.7728,16.7881,16.7651,16.7728,556800.0
2012-05-29 10:25:00,21.86,21.88,21.86,21.87,223200.0,16.7728,16.7881,16.7728,16.7805,223200.0
2012-05-29 10:30:00,21.87,21.9,21.86,21.9,352500.0,16.7805,16.8035,16.7728,16.8035,352500.0
2012-05-29 10:35:00,21.9,21.92,21.88,21.88,528000.0,16.8035,16.8188,16.7881,16.7881,528000.0
2012-05-29 10:40:00,21.88,21.89,21.86,21.87,576000.0,16.7881,16.7958,16.7728,16.7805,576000.0
2012-05-29 10:45:00,21.87,21.87,21.85,21.86,319200.0,16.7805,16.7805,16.7651,16.7728,319200.0
2012-05-29 10:50:00,21.86,21.87,21.84,21.85,484500.0,16.7728,16.7805,16.7574,16.7651,484500.0
2012-05-29 10:55:00,21.85,21.86,21.83,21.84,243000.0,16.7651,16.7728,16.7498,16.7574,243000.0
2012-05-29 11:00:00,21.84,21.85,21.83,21.85,283800.0,16.7574,16.7651,16.7498,16.7651,283800.0
2012-05-29 11:05:00,21.85,21.86,21.84,21.85,225900.0,16.7651,16.7728,16.7574,16.7651,225900.0
2012-05-29 11:10:00,21.85,21.85,21.84,21.85,253800.0,16.7651,16.7651,16.7574,16.7651,253800.0
2012-05-29 11:15:00,21.84,21.85,21.84,21.85,230700.0,16.7574,16.7651,16.7574,16.7651,230700.0
2012-05-29 11:20:00,21.85,21.86,21.84,21.85,584700.0,16.7651,16.7728,16.7574,16.7651,584700.0
2012-05-29 11:25:00,21.85,21.86,21.83,21.84,411900.0,16.7651,16.7728,16.7498,16.7574,411900.0
2012-05-29 11:30:00,21.84,21.85,21.82,21.83,454500.0,16.7574,16.7651,16.7421,16.7498,454500.0
2012-05-29 11:35:00,21.83,21.84,21.8,21.81,279000.0,16.7498,16.7574,16.7268,16.7344,279000.0
2012-05-29 11:40:00,21.81,21.82,21.79,21.8,304200.0,16.7344,16.7421,16.7191,16.7268,304200.0
2012-05-29 11:45:00,21.8,21.81,21.78,21.8,515700.0,16.7268,16.7344,16.7114,16.7268,515700.0
2012-05-29 11:50:00,21.8,21.81,21.78,21.8,314400.0,16.7268,16.7344,16.7114,16.7268,314400.0
2012-05-29 11:55:00,21.8,21.8,21.77,21.78,321600.0,16.7268,16.7268,16.7037,16.7114,321600.0
2012-05-29 12:00:00,21.78,21.8,21.77,21.79,341100.0,16.7114,16.7268,16.7037,16.7191,341100.0
2012-05-29 12:05:00,21.79,21.8,21.78,21.8,132300.0,16.7191,16.7268,16.7114,16.7268,132300.0
2012-05-29 12:10:00,21.8,21.81,21.79,21.8,365100.0,16.7268,16.7344,16.7191,16.7268,365100.0
2012-05-29 12:15:00,21.8,21.81,21.78,21.81,202800.0,16.7268,16.7344,16.7114,16.7344,202800.0
2012-05-29 12:20:00,21.8,21.82,21.8,21.81,202500.0,16.7268,16.7421,16.7268,16.7344,202500.0
2012-05-29 12:25:00,21.82,21.83,21.81,21.83,144000.0,16.7421,16.7498,16.7344,16.7498,144000.0
2012-05-29 12:30:00,21.83,21.83,21.8,21.82,252900.0,16.7498,16.7498,16.7268,16.7421,252900.0
2012-05-29 12:35:00,21.82,21.82,21.81,21.82,121200.0,16.7421,16.7421,16.7344,16.7421,121200.0
2012-05-29 12:40:00,21.82,21.84,21.82,21.82,231900.0,16.7421,16.7574,16.7421,16.7421,231900.0
2012-05-29 12:45:00,21.83,21.85,21.82,21.85,229200.0,16.7498,16.7651,16.7421,16.7651,229200.0
2012-05-29 12:50:00,21.84,21.87,21.84,21.86,371400.0,16.7574,16.7805,16.7574,16.7728,371400.0
2012-05-29 12:55:00,21.86,21.86,21.83,21.83,144300.0,16.7728,16.7728,16.7498,16.7498,144300.0
2012-05-29 13:00:00,21.83,21.84,21.81,21.83,101100.0,16.7498,16.7574,16.7344,16.7498,101100.0
2012-05-29 13:05:00,21.82,21.83,21.81,21.82,131400.0,16.7421,16.7498,16.7344,16.7421,131400.0
2012-05-29 13:10:00,21.82,21.82,21.82,21.82,134700.0,16.7421,16.7421,16.7421,16.7421,134700.0
2012-05-29 13:15:00,21.82,21.82,21.8,21.8,264600.0,16.7421,16.7421,16.7268,16.7268,264600.0
2012-05-29 13:20:00,21.8,21.81,21.79,21.81,146700.0,16.7268,16.7344,16.7191,16.7344,146700.0
2012-05-29 13:25:00,21.81,21.83,21.81,21.81,101400.0,16.7344,16.7498,16.7344,16.7344,101400.0
2012-05-29 13:30:00,21.82,21.83,21.8,21.83,137700.0,16.7421,16.7498,16.7268,16.7498,137700.0
2012-05-29 13:35:00,21.83,21.83,21.82,21.83,93600.0,16.7498,16.7498,16.7421,16.7498,93600.0
2012-05-29 13:40:00,21.83,21.84,21.82,21.84,221700.0,16.7498,16.7574,16.7421,16.7574,221700.0
2012-05-29 13:45:00,21.84,21.86,21.84,21.84,155100.0,16.7574,16.7728,16.7574,16.7574,155100.0
2012-05-29 13:50:00,21.84,21.85,21.83,21.83,125100.0,16.7574,16.7651,16.7498,16.7498,125100.0
2012-05-29 13:55:00,21.83,21.86,21.83,21.86,120000.0,16.7498,16.7728,16.7498,16.7728,120000.0
2012-05-29 14:00:00,21.85,21.86,21.83,21.83,158100.0,16.7651,16.7728,16.7498,16.7498,158100.0
2012-05-29 14:05:00,21.84,21.85,21.84,21.84,227700.0,16.7574,16.7651,16.7574,16.7574,227700.0
2012-05-29 14:10:00,21.84,21.86,21.84,21.85,176100.0,16.7574,16.7728,16.7574,16.7651,176100.0
2012-05-29 14:15:00,21.85,21.87,21.84,21.85,366000.0,16.7651,16.7805,16.7574,16.7651,366000.0
2012-05-29 14:20:00,21.85,21.86,21.84,21.84,136800.0,16.7651,16.7728,16.7574,16.7574,136800.0
2012-05-29 14:25:00,21.84,21.86,21.84,21.86,159300.0,16.7574,16.7728,16.7574,16.7728,159300.0
2012-05-29 14:30:00,21.86,21.88,21.85,21.87,307800.0,16.7728,16.7881,16.7651,16.7805,307800.0
2012-05-29 14:35:00,21.88,21.89,21.86,21.86,351300.0,16.7881,16.7958,16.7728,16.7728,351300.0
2012-05-29 14:40:00,21.86,21.88,21.86,21.87,285300.0,16.7728,16.7881,16.7728,16.7805,285300.0
2012-05-29 14:45:00,21.87,21.88,21.86,21.87,287100.0,16.7805,16.7881,16.7728,16.7805,287100.0
2012-05-29 14:50:00,21.86,21.87,21.86,21.87,326700.0,16.7728,16.7805,16.7728,16.7805,326700.0
2012-05-29 14:55:00,21.87,21.89,21.87,21.88,209400.0,16.7805,16.7958,16.7805,16.7881,209400.0
2012-05-29 15:00:00,21.88,21.88,21.87,21.87,208500.0,16.7881,16.7881,16.7805,16.7805,208500.0
2012-05-29 15:05:00,21.87,21.88,21.86,21.88,315600.0,16.7805,16.7881,16.7728,16.7881,315600.0
2012-05-29 15:10:00,21.88,21.89,21.87,21.88,308100.0,16.7881,16.7958,16.7805,16.7881,308100.0
2012-05-29 15:15:00,21.88,21.89,21.87,21.88,250800.0,16.7881,16.7958,16.7805,16.7881,250800.0
2012-05-29 15:20:00,21.88,21.88,21.86,21.87,240600.0,16.7881,16.7881,16.7728,16.7805,240600.0
2012-05-29 15:25:00,21.86,21.87,21.86,21.87,338700.0,16.7728,16.7805,16.7728,16.7805,338700.0
2012-05-29 15:30:00,21.87,21.87,21.86,21.87,388500.0,16.7805,16.7805,16.7728,16.7805,388500.0
2012-05-29 15:35:00,21.87,21.88,21.87,21.87,414000.0,16.7805,16.7881,16.7805,16.7805,414000.0
2012-05-29 15:40:00,21.87,21.92,21.87,21.92,658200.0,16.7805,16.8188,16.7805,16.8188,658200.0
2012-05-29 15:45:00,21.92,21.92,21.91,21.92,815100.0,16.8188,16.8188,16.8112,16.8188,815100.0
2012-05-29 15:50:00,21.92,21.92,21.9,21.9,663900.0,16.8188,16.8188,16.8035,16.8035,663900.0
2012-05-29 15:55:00,21.9,21.9,21.88,21.89,1410900.0,16.8035,16.8035,16.7881,16.7958,1410900.0
2012-05-30 09:30:00,21.8,21.86,21.78,21.83,991800.0,16.7268,16.7728,16.7114,16.7498,991800.0
2012-05-30 09:35:00,21.82,21.87,21.82,21.84,665700.0,16.7421,16.7805,16.7421,16.7574,665700.0
2012-05-30 09:40:00,21.84,21.86,21.83,21.84,693000.0,16.7574,16.7728,16.7498,16.7574,693000.0
2012-05-30 09:45:00,21.84,21.86,21.83,21.85,591900.0,16.7574,16.7728,16.7498,16.7651,591900.0
2012-05-30 09:50:00,21.85,21.92,21.84,21.92,612000.0,16.7651,16.8188,16.7574,16.8188,612000.0
2012-05-30 09:55:00,21.92,21.94,21.91,21.94,502500.0,16.8188,16.8342,16.8112,16.8342,502500.0
2012-05-30 10:00:00,21.93,21.95,21.91,21.94,926400.0,16.8265,16.8418,16.8112,16.8342,926400.0
2012-05-30 10:05:00,21.94,21.97,21.94,21.97,498900.0,16.8342,16.8572,16.8342,16.8572,498900.0
2012-05-30 10:10:00,21.97,21.98,21.95,21.96,537300.0,16.8572,16.8649,16.8418,16.8495,537300.0
2012-05-30 10:15:00,21.96,21.98,21.96,21.97,431100.0,16.8495,16.8649,16.8495,16.8572,431100.0
2012-05-30 10:20:00,21.97,21.97,21.93,21.96,532200.0,16.8572,16.8572,16.8265,16.8495,532200.0
2012-05-30 10:25:00,21.97,21.98,21.95,21.95,440700.0,16.8572,16.8649,16.8418,16.8418,440700.0
2012-05-30 10:30:00,21.95,21.98,21.93,21.93,708900.0,16.8418,16.8649,16.8265,16.8265,708900.0
2012-05-30 10:35:00,21.93,21.93,21.87,21.88,533700.0,16.8265,16.8265,16.7805,16.7881,533700.0
2012-05-30 10:40:00,21.89,21.9,21.85,21.88,327900.0,16.7958,16.8035,16.7651,16.7881,327900.0
2012-05-30 10:45:00,21.88,21.92,21.88,21.91,356100.0,16.7881,16.8188,16.7881,16.8112,356100.0
2012-05-30 10:50:00,21.91,21.91,21.88,21.88,371100.0,16.8112,16.8112,16.7881,16.7881,371100.0
2012-05-30 10:55:00,21.88,21.9,21.86,21.89,503700.0,16.7881,16.8035,16.7728,16.7958,503700.0
2012-05-30 11:00:00,21.89,21.89,21.87,21.89,287400.0,16.7958,16.7958,16.7805,16.7958,287400.0
2012-05-30 11:05:00,21.89,21.91,21.88,21.91,237000.0,16.7958,16.8112,16.7881,16.8112,237000.0
2012-05-30 11:10:00,21.91,21.91,21.9,21.91,237900.0,16.8112,16.8112,16.8035,16.8112,237900.0
2012-05-30 11:15:00,21.9,21.91,21.89,21.9,263400.0,16.8035,16.8112,16.7958,16.8035,263400.0
2012-05-30 11:20:00,21.9,21.9,21.89,21.9,301800.0,16.8035,16.8035,16.7958,16.8035,301800.0
2012-05-30 11:25:00,21.9,21.91,21.9,21.91,180300.0,16.8035,16.8112,16.8035,16.8112,180300.0
2012-05-30 11:30:00,21.91,21.92,21.88,21.89,431100.0,16.8112,16.8188,16.7881,16.7958,431100.0
2012-05-30 11:35:00,21.89,21.94,21.89,21.93,232800.0,16.7958,16.8342,16.7958,16.8265,232800.0
2012-05-30 11:40:00,21.93,21.94,21.92,21.94,185700.0,16.8265,16.8342,16.8188,16.8342,185700.0
2012-05-30 11:45:00,21.94,21.94,21.93,21.93,149700.0,16.8342,16.8342,16.8265,16.8265,149700.0
2012-05-30 11:50:00,21.93,21.95,21.93,21.94,291300.0,16.8265,16.8418,16.8265,16.8342,291300.0
2012-05-30 11:55:00,21.93,21.96,21.93,21.95,232800.0,16.8265,16.8495,16.8265,16.8418,232800.0
2012-05-30 12:00:00,21.95,21.96,21.91,21.91,289200.0,16.8418,16.8495,16.8112,16.8112,289200.0
2012-05-30 12:05:00,21.91,21.95,21.91,21.95,184500.0,16.8112,16.8418,16.8112,16.8418,184500.0
2012-05-30 12:10:00,21.95,21.96,21.94,21.94,212100.0,16.8418,16.8495,16.8342,16.8342,212100.0
2012-05-30 12:15:00,21.95,21.95,21.93,21.94,130200.0,16.8418,16.8418,16.8265,16.8342,130200.0
2012-05-30 12:20:00,21.94,21.94,21.93,21.93,186300.0,16.8342,16.8342,16.8265,16.8265,186300.0
2012-05-30 12:25:00,21.93,21.94,21.92,21.94,169500.0,16.8265,16.8342,16.8188,16.8342,169500.0
2012-05-30 12:30:00,21.94,21.94,21.91,21.93,312900.0,16.8342,16.8342,16.8112,16.8265,312900.0
2012-05-30 12:35:00,21.93,21.93,21.91,21.91,209100.0,16.8265,16.8265,16.8112,16.8112,209100.0
2012-05-30 12:40:00,21.91,21.92,21.9,21.91,288600.0,16.8112,16.8188,16.8035,16.8112,288600.0
2012-05-30 12:45:00,21.91,21.92,21.91,21.91,93900.0,16.8112,16.8188,16.8112,16.8112,93900.0
2012-05-30 12:50:00,21.91,21.93,21.91,21.92,119100.0,16.8112,16.8265,16.8112,16.8188,119100.0
2012-05-30 12:55:00,21.92,21.92,21.91,21.91,98700.0,16.8188,16.8188,16.8112,16.8112,98700.0
2012-05-30 13:00:00,21.91,21.91,21.89,21.89,147300.0,16.8112,16.8112,16.7958,16.7958,147300.0
2012-05-30 13:05:00,21.89,21.89,21.88,21.88,108000.0,16.7958,16.7958,16.7881,16.7881,108000.0
2012-05-30 13:10:00,21.89,21.89,21.88,21.88,151200.0,16.7958,16.7958,16.7881,16.7881,151200.0
2012-05-30 13:15:00,21.88,21.9,21.87,21.88,178200.0,16.7881,16.8035,16.7805,16.7881,178200.0
2012-05-30 13:20:00,21.88,21.9,21.88,21.9,99000.0,16.7881,16.8035,16.7881,16.8035,99000.0
2012-05-30 13:25:00,21.9,21.91,21.89,21.91,755700.0,16.8035,16.8112,16.7958,16.8112,755700.0
2012-05-30 13:30:00,21.91,21.92,21.9,21.92,206400.0,16.8112,16.8188,16.8035,16.8188,206400.0
2012-05-30 13:35:00,21.92,21.93,21.9,21.91,186600.0,16.8188,16.8265,16.8035,16.8112,186600.0
2012-05-30 13:40:00,21.91,21.92,21.89,21.91,277200.0,16.8112,16.8188,16.7958,16.8112,277200.0
2012-05-30 13:45:00,21.91,21.91,21.89,21.9,180600.0,16.8112,16.8112,16.7958,16.8035,180600.0
2012-05-30 13:50:00,21.9,21.9,21.88,21.9,139200.0,16.8035,16.8035,16.7881,16.8035,139200.0
2012-05-30 13:55:00,21.89,21.9,21.88,21.88,136800.0,16.7958,16.8035,16.7881,16.7881,136800.0
2012-05-30 14:00:00,21.89,21.9,21.87,21.88,277500.0,16.7958,16.8035,16.7805,16.7881,277500.0
2012-05-30 14:05:00,21.89,21.89,21.87,21.87,109500.0,16.7958,16.7958,16.7805,16.7805,109500.0
2012-05-30 14:10:00,21.87,21.88,21.86,21.88,96000.0,16.7805,16.7881,16.7728,16.7881,96000.0
2012-05-30 14:15:00,21.88,21.89,21.87,21.88,122400.0,16.7881,16.7958,16.7805,16.7881,122400.0
2012-05-30 14:20:00,21.88,21.88,21.85,21.86,253500.0,16.7881,16.7881,16.7651,16.7728,253500.0
2012-05-30 14:25:00,21.86,21.87,21.84,21.86,174900.0,16.7728,16.7805,16.7574,16.7728,174900.0
2012-05-30 14:30:00,21.86,21.87,21.84,21.87,143700.0,16.7728,16.7805,16.7574,16.7805,143700.0
2012-05-30 14:35:00,21.87,21.88,21.86,21.87,177000.0,16.7805,16.7881,16.7728,16.7805,177000.0
2012-05-30 14:40:00,21.87,21.88,21.86,21.87,172500.0,16.7805,16.7881,16.7728,16.7805,172500.0
2012-05-30 14:45:00,21.87,21.87,21.85,21.87,137400.0,16.7805,16.7805,16.7651,16.7805,137400.0
2012-05-30 14:50:00,21.87,21.87,21.85,21.86,177300.0,16.7805,16.7805,16.7651,16.7728,177300.0
2012-05-30 14:55:00,21.86,21.88,21.85,21.86,217800.0,16.7728,16.7881,16.7651,16.7728,217800.0
2012-05-30 15:00:00,21.86,21.87,21.85,21.85,145200.0,16.7728,16.7805,16.7651,16.7651,145200.0
2012-05-30 15:05:00,21.85,21.86,21.84,21.86,240000.0,16.7651,16.7728,16.7574,16.7728,240000.0
2012-05-30 15:10:00,21.86,21.86,21.82,21.82,471600.0,16.7728,16.7728,16.7421,16.7421,471600.0
2012-05-30 15:15:00,21.83,21.83,21.8,21.81,359400.0,16.7498,16.7498,16.7268,16.7344,359400.0
2012-05-30 15:20:00,21.81,21.81,21.79,21.81,436500.0,16.7344,16.7344,16.7191,16.7344,436500.0
2012-05-30 15:25:00,21.82,21.86,21.82,21.85,376500.0,16.7421,16.7728,16.7421,16.7651,376500.0
2012-05-30 15:30:00,21.85,21.85,21.83,21.84,395700.0,16.7651,16.7651,16.7498,16.7574,395700.0
2012-05-30 15:35:00,21.84,21.85,21.83,21.85,271500.0,16.7574,16.7651,16.7498,16.7651,271500.0
2012-05-30 15:40:00,21.85,21.85,21.82,21.84,404100.0,16.7651,16.7651,16.7421,16.7574,404100.0
2012-05-30 15:45:00,21.84,21.85,21.83,21.85,434700.0,16.7574,16.7651,16.7498,16.7651,434700.0
2012-05-30 15:50:00,21.85,21.86,21.83,21.83,584400.0,16.7651,16.7728,16.7498,16.7498,584400.0
2012-05-30 15:55:00,21.83,21.85,21.82,21.82,1173600.0,16.7498,16.7651,16.7421,16.7421,1173600.0
2012-05-31 09:30:00,21.8,21.88,21.79,21.85,732900.0,16.7268,16.7881,16.7191,16.7651,732900.0
2012-05-31 09:35:00,21.85,21.98,21.85,21.95,1340400.0,16.7651,16.8649,16.7651,16.8418,1340400.0
2012-05-31 09:40:00,21.95,21.97,21.93,21.94,792900.0,16.8418,16.8572,16.8265,16.8342,792900.0
2012-05-31 09:45:00,21.94,21.98,21.93,21.96,418800.0,16.8342,16.8649,16.8265,16.8495,418800.0
2012-05-31 09:50:00,21.96,22.02,21.95,21.99,1481100.0,16.8495,16.8956,16.8418,16.8725,1481100.0
2012-05-31 09:55:00,21.99,22.03,21.98,22.03,712800.0,16.8725,16.9032,16.8649,16.9032,712800.0
2012-05-31 10:00:00,22.03,22.04,21.98,22.0,952500.0,16.9032,16.9109,16.8649,16.8802,952500.0
2012-05-31 10:05:00,22.0,22.01,21.98,22.0,519000.0,16.8802,16.8879,16.8649,16.8802,519000.0
2012-05-31 10:10:00,22.0,22.0,21.98,22.0,581100.0,16.8802,16.8802,16.8649,16.8802,581100.0
2012-05-31 10:15:00,22.0,22.03,21.99,22.02,556800.0,16.8802,16.9032,16.8725,16.8956,556800.0
2012-05-31 10:20:00,22.02,22.03,22.02,22.03,429000.0,16.8956,16.9032,16.8956,16.9032,429000.0
2012-05-31 10:25:00,22.03,22.05,22.02,22.04,561000.0,16.9032,16.9186,16.8956,16.9109,561000.0
2012-05-31 10:30:00,22.05,22.08,22.03,22.08,773100.0,16.9186,16.9416,16.9032,16.9416,773100.0
2012-05-31 10:35:00,22.08,22.08,22.04,22.05,551400.0,16.9416,16.9416,16.9109,16.9186,551400.0
2012-05-31 10:40:00,22.05,22.08,22.05,22.05,625500.0,16.9186,16.9416,16.9186,16.9186,625500.0
2012-05-31 10:45:00,22.06,22.07,22.04,22.06,522900.0,16.9262,16.9339,16.9109,16.9262,522900.0
2012-05-31 10:50:00,22.06,22.06,22.04,22.05,498900.0,16.9262,16.9262,16.9109,16.9186,498900.0
2012-05-31 10:55:00,22.05,22.08,22.05,22.06,389700.0,16.9186,16.9416,16.9186,16.9262,389700.0
2012-05-31 11:00:00,22.07,22.07,22.05,22.06,677100.0,16.9339,16.9339,16.9186,16.9262,677100.0
2012-05-31 11:05:00,22.06,22.08,22.05,22.07,651000.0,16.9262,16.9416,16.9186,16.9339,651000.0
2012-05-31 11:10:00,22.07,22.07,22.05,22.05,349200.0,16.9339,16.9339,16.9186,16.9186,349200.0
2012-05-31 11:15:00,22.05,22.07,22.05,22.07,356100.0,16.9186,16.9339,16.9186,16.9339,356100.0
2012-05-31 11:20:00,22.07,22.12,22.06,22.12,1471800.0,16.9339,16.9723,16.9262,16.9723,1471800.0
2012-05-31 11:25:00,22.11,22.13,22.11,22.13,560100.0,16.9646,16.98,16.9646,16.98,560100.0
2012-05-31 11:30:00,22.13,22.17,22.12,22.17,609600.0,16.98,17.0106,16.9723,17.0106,609600.0
2012-05-31 11:35:00,22.17,22.18,22.14,22.16,860400.0,17.0106,17.0183,16.9876,17.003,860400.0
2012-05-31 11:40:00,22.16,22.17,22.15,22.17,775200.0,17.003,17.0106,16.9953,17.0106,775200.0
2012-05-31 11:45:00,22.17,22.17,22.13,22.14,338700.0,17.0106,17.0106,16.98,16.9876,338700.0
2012-05-31 11:50:00,22.14,22.17,22.14,22.16,290100.0,16.9876,17.0106,16.9876,17.003,290100.0
2012-05-31 11:55:00,22.16,22.17,22.14,22.16,252300.0,17.003,17.0106,16.9876,17.003,252300.0
2012-05-31 12:00:00,22.16,22.17,22.15,22.17,353100.0,17.003,17.0106,16.9953,17.0106,353100.0
2012-05-31 12:05:00,22.17,22.2,22.17,22.19,589800.0,17.0106,17.0337,17.0106,17.026,589800.0
2012-05-31 12:10:00,22.19,22.2,22.17,22.2,578400.0,17.026,17.0337,17.0106,17.0337,578400.0
2012-05-31 12:15:00,22.2,22.21,22.2,22.2,224700.0,17.0337,17.0413,17.0337,17.0337,224700.0
2012-05-31 12:20:00,22.2,22.22,22.19,22.2,489000.0,17.0337,17.049,17.026,17.0337,489000.0
2012-05-31 12:25:00,22.2,22.21,22.2,22.2,340200.0,17.0337,17.0413,17.0337,17.0337,340200.0
2012-05-31 12:30:00,22.2,22.21,22.18,22.19,509100.0,17.0337,17.0413,17.0183,17.026,509100.0
2012-05-31 12:35:00,22.19,22.19,22.16,22.17,584700.0,17.026,17.026,17.003,17.0106,584700.0
2012-05-31 12:40:00,22.18,22.18,22.15,22.17,286200.0,17.0183,17.0183,16.9953,17.0106,286200.0
2012-05-31 12:45:00,22.17,22.19,22.16,22.19,294900.0,17.0106,17.026,17.003,17.026,294900.0
2012-05-31 12:50:00,22.19,22.19,22.17,22.17,182100.0,17.026,17.026,17.0106,17.0106,182100.0
2012-05-31 12:55:00,22.17,22.17,22.15,22.16,484800.0,17.0106,17.0106,16.9953,17.003,484800.0
2012-05-31 13:00:00,22.16,22.18,22.15,22.17,280800.0,17.003,17.0183,16.9953,17.0106,280800.0
2012-05-31 13:05:00,22.17,22.19,22.16,22.17,634800.0,17.0106,17.026,17.003,17.0106,634800.0
2012-05-31 13:10:00,22.17,22.17,22.15,22.16,260100.0,17.0106,17.0106,16.9953,17.003,260100.0
2012-05-31 13:15:00,22.17,22.18,22.16,22.16,318000.0,17.0106,17.0183,17.003,17.003,318000.0
2012-05-31 13:20:00,22.16,22.16,22.14,22.14,122700.0,17.003,17.003,16.9876,16.9876,122700.0
2012-05-31 13:25:00,22.14,22.14,22.1,22.11,603600.0,16.9876,16.9876,16.9569,16.9646,603600.0
2012-05-31 13:30:00,22.11,22.13,22.11,22.12,243900.0,16.9646,16.98,16.9646,16.9723,243900.0
2012-05-31 13:35:00,22.12,22.12,22.08,22.1,449400.0,16.9723,16.9723,16.9416,16.9569,449400.0
2012-05-31 13:40:00,22.1,22.11,22.09,22.09,297900.0,16.9569,16.9646,16.9493,16.9493,297900.0
2012-05-31 13:45:00,22.09,22.09,22.06,22.06,420900.0,16.9493,16.9493,16.9262,16.9262,420900.0
2012-05-31 13:50:00,22.06,22.06,22.04,22.06,362700.0,16.9262,16.9262,16.9109,16.9262,362700.0
2012-05-31 13:55:00,22.06,22.07,22.06,22.07,280500.0,16.9262,16.9339,16.9262,16.9339,280500.0
2012-05-31 14:00:00,22.07,22.09,22.07,22.08,276300.0,16.9339,16.9493,16.9339,16.9416,276300.0
2012-05-31 14:05:00,22.08,22.11,22.08,22.11,344700.0,16.9416,16.9646,16.9416,16.9646,344700.0
2012-05-31 14:10:00,22.11,22.12,22.08,22.11,734400.0,16.9646,16.9723,16.9416,16.9646,734400.0
2012-05-31 14:15:00,22.11,22.11,22.09,22.09,196800.0,16.9646,16.9646,16.9493,16.9493,196800.0
2012-05-31 14:20:00,22.09,22.11,22.08,22.1,397200.0,16.9493,16.9646,16.9416,16.9569,397200.0
2012-05-31 14:25:00,22.1,22.13,22.1,22.12,250500.0,16.9569,16.98,16.9569,16.9723,250500.0
2012-05-31 14:30:00,22.12,22.15,22.12,22.14,314700.0,16.9723,16.9953,16.9723,16.9876,314700.0
2012-05-31 14:35:00,22.15,22.15,22.14,22.15,471600.0,16.9953,16.9953,16.9876,16.9953,471600.0
2012-05-31 14:40:00,22.15,22.16,22.15,22.16,375300.0,16.9953,17.003,16.9953,17.003,375300.0
2012-05-31 14:45:00,22.16,22.16,22.15,22.15,384000.0,17.003,17.003,16.9953,16.9953,384000.0
2012-05-31 14:50:00,22.15,22.16,22.15,22.16,498900.0,16.9953,17.003,16.9953,17.003,498900.0
2012-05-31 14:55:00,22.16,22.17,22.15,22.16,427800.0,17.003,17.0106,16.9953,17.003,427800.0
2012-05-31 15:00:00,22.16,22.16,22.14,22.14,257700.0,17.003,17.003,16.9876,16.9876,257700.0
2012-05-31 15:05:00,22.14,22.17,22.14,22.17,241800.0,16.9876,17.0106,16.9876,17.0106,241800.0
2012-05-31 15:10:00,22.17,22.18,22.16,22.16,517500.0,17.0106,17.0183,17.003,17.003,517500.0
2012-05-31 15:15:00,22.16,22.16,22.13,22.13,456900.0,17.003,17.003,16.98,16.98,456900.0
2012-05-31 15:20:00,22.13,22.13,22.1,22.12,618900.0,16.98,16.98,16.9569,16.9723,618900.0
2012-05-31 15:25:00,22.12,22.14,22.11,22.13,582600.0,16.9723,16.9876,16.9646,16.98,582600.0
2012-05-31 15:30:00,22.13,22.13,22.08,22.09,785100.0,16.98,16.98,16.9416,16.9493,785100.0
2012-05-31 15:35:00,22.09,22.11,22.08,22.1,918000.0,16.9493,16.9646,16.9416,16.9569,918000.0
2012-05-31 15:40:00,22.1,22.1,22.06,22.07,620400.0,16.9569,16.9569,16.9262,16.9339,620400.0
2012-05-31 15:45:00,22.06,22.08,22.04,22.04,1000800.0,16.9262,16.9416,16.9109,16.9109,1000800.0
2012-05-31 15:50:00,22.04,22.05,22.02,22.02,941100.0,16.9109,16.9186,16.8956,16.8956,941100.0
2012-05-31 15:55:00,22.02,22.02,21.94,21.95,2984700.0,16.8956,16.8956,16.8342,16.8418,2984700.0
2012-06-01 09:30:00,21.81,21.89,21.79,21.79,2305200.0,16.7344,16.7958,16.7191,16.7191,2305200.0
2012-06-01 09:35:00,21.79,21.79,21.71,21.76,1770000.0,16.7191,16.7191,16.6577,16.6961,1770000.0
2012-06-01 09:40:00,21.76,21.85,21.75,21.83,1410600.0,16.6961,16.7651,16.6884,16.7498,1410600.0
2012-06-01 09:45:00,21.83,21.85,21.8,21.83,800400.0,16.7498,16.7651,16.7268,16.7498,800400.0
2012-06-01 09:50:00,21.83,21.85,21.78,21.79,751500.0,16.7498,16.7651,16.7114,16.7191,751500.0
2012-06-01 09:55:00,21.79,21.79,21.73,21.76,988800.0,16.7191,16.7191,16.673,16.6961,988800.0
2012-06-01 10:00:00,21.76,21.85,21.76,21.83,636300.0,16.6961,16.7651,16.6961,16.7498,636300.0
2012-06-01 10:05:00,21.83,21.85,21.79,21.84,653400.0,16.7498,16.7651,16.7191,16.7574,653400.0
2012-06-01 10:10:00,21.85,21.85,21.78,21.79,404100.0,16.7651,16.7651,16.7114,16.7191,404100.0
2012-06-01 10:15:00,21.79,21.83,21.79,21.82,743700.0,16.7191,16.7498,16.7191,16.7421,743700.0
2012-06-01 10:20:00,21.82,21.85,21.8,21.84,480900.0,16.7421,16.7651,16.7268,16.7574,480900.0
2012-06-01 10:25:00,21.84,21.86,21.83,21.84,582300.0,16.7574,16.7728,16.7498,16.7574,582300.0
2012-06-01 10:30:00,21.85,21.88,21.81,21.88,404400.0,16.7651,16.7881,16.7344,16.7881,404400.0
2012-06-01 10:35:00,21.88,21.9,21.87,21.89,350100.0,16.7881,16.8035,16.7805,16.7958,350100.0
2012-06-01 10:40:00,21.89,21.89,21.87,21.89,459600.0,16.7958,16.7958,16.7805,16.7958,459600.0
2012-06-01 10:45:00,21.89,21.93,21.89,21.93,334500.0,16.7958,16.8265,16.7958,16.8265,334500.0
2012-06-01 10:50:00,21.93,21.96,21.83,21.93,1102200.0,16.8265,16.8495,16.7498,16.8265,1102200.0
2012-06-01 10:55:00,21.93,21.94,21.89,21.89,517800.0,16.8265,16.8342,16.7958,16.7958,517800.0
2012-06-01 11:00:00,21.89,21.89,21.85,21.88,348000.0,16.7958,16.7958,16.7651,16.7881,348000.0
2012-06-01 11:05:00,21.88,21.9,21.87,21.89,288000.0,16.7881,16.8035,16.7805,16.7958,288000.0
2012-06-01 11:10:00,21.88,21.91,21.88,21.88,423300.0,16.7881,16.8112,16.7881,16.7881,423300.0
2012-06-01 11:15:00,21.89,21.9,21.87,21.9,288000.0,16.7958,16.8035,16.7805,16.8035,288000.0
2012-06-01 11:20:00,21.9,21.92,21.87,21.91,294600.0,16.8035,16.8188,16.7805,16.8112,294600.0
2012-06-01 11:25:00,21.91,21.92,21.87,21.88,327300.0,16.8112,16.8188,16.7805,16.7881,327300.0
2012-06-01 11:30:00,21.88,21.91,21.88,21.9,466200.0,16.7881,16.8112,16.7881,16.8035,466200.0
2012-06-01 11:35:00,21.9,21.92,21.88,21.89,742500.0,16.8035,16.8188,16.7881,16.7958,742500.0
2012-06-01 11:40:00,21.89,21.89,21.86,21.88,255300.0,16.7958,16.7958,16.7728,16.7881,255300.0
2012-06-01 11:45:00,21.88,21.89,21.87,21.87,144000.0,16.7881,16.7958,16.7805,16.7805,144000.0
2012-06-01 11:50:00,21.87,21.89,21.87,21.88,165000.0,16.7805,16.7958,16.7805,16.7881,165000.0
2012-06-01 11:55:00,21.88,21.89,21.86,21.88,402300.0,16.7881,16.7958,16.7728,16.7881,402300.0
2012-06-01 12:00:00,21.88,21.88,21.84,21.85,200700.0,16.7881,16.7881,16.7574,16.7651,200700.0
2012-06-01 12:05:00,21.85,21.88,21.85,21.87,199200.0,16.7651,16.7881,16.7651,16.7805,199200.0
2012-06-01 12:10:00,21.87,21.89,21.86,21.87,300000.0,16.7805,16.7958,16.7728,16.7805,300000.0
2012-06-01 12:15:00,21.87,21.87,21.84,21.86,329700.0,16.7805,16.7805,16.7574,16.7728,329700.0
2012-06-01 12:20:00,21.87,21.88,21.86,21.88,328200.0,16.7805,16.7881,16.7728,16.7881,328200.0
2012-06-01 12:25:00,21.88,21.89,21.87,21.88,365400.0,16.7881,16.7958,16.7805,16.7881,365400.0
2012-06-01 12:30:00,21.89,21.89,21.86,21.86,194100.0,16.7958,16.7958,16.7728,16.7728,194100.0
2012-06-01 12:35:00,21.86,21.87,21.85,21.85,278100.0,16.7728,16.7805,16.7651,16.7651,278100.0
2012-06-01 12:40:00,21.84,21.86,21.84,21.84,123300.0,16.7574,16.7728,16.7574,16.7574,123300.0
2012-06-01 12:45:00,21.85,21.86,21.84,21.86,145800.0,16.7651,16.7728,16.7574,16.7728,145800.0
2012-06-01 12:50:00,21.86,21.87,21.84,21.84,123600.0,16.7728,16.7805,16.7574,16.7574,123600.0
2012-06-01 12:55:00,21.84,21.85,21.82,21.83,350700.0,16.7574,16.7651,16.7421,16.7498,350700.0
2012-06-01 13:00:00,21.82,21.84,21.81,21.83,241500.0,16.7421,16.7574,16.7344,16.7498,241500.0
2012-06-01 13:05:00,21.83,21.84,21.83,21.84,130200.0,16.7498,16.7574,16.7498,16.7574,130200.0
2012-06-01 13:10:00,21.84,21.85,21.83,21.85,92100.0,16.7574,16.7651,16.7498,16.7651,92100.0
2012-06-01 13:15:00,21.85,21.86,21.85,21.85,187500.0,16.7651,16.7728,16.7651,16.7651,187500.0
2012-06-01 13:20:00,21.85,21.85,21.83,21.85,117900.0,16.7651,16.7651,16.7498,16.7651,117900.0
2012-06-01 13:25:00,21.85,21.85,21.82,21.82,87900.0,16.7651,16.7651,16.7421,16.7421,87900.0
2012-06-01 13:30:00,21.82,21.83,21.8,21.8,287100.0,16.7421,16.7498,16.7268,16.7268,287100.0
2012-06-01 13:35:00,21.8,21.82,21.8,21.81,144300.0,16.7268,16.7421,16.7268,16.7344,144300.0
2012-06-01 13:40:00,21.81,21.84,21.8,21.84,325800.0,16.7344,16.7574,16.7268,16.7574,325800.0
2012-06-01 13:45:00,21.84,21.84,21.82,21.82,422400.0,16.7574,16.7574,16.7421,16.7421,422400.0
2012-06-01 13:50:00,21.81,21.81,21.79,21.79,340200.0,16.7344,16.7344,16.7191,16.7191,340200.0
2012-06-01 13:55:00,21.79,21.81,21.79,21.81,278700.0,16.7191,16.7344,16.7191,16.7344,278700.0
2012-06-01 14:00:00,21.8,21.81,21.79,21.81,492600.0,16.7268,16.7344,16.7191,16.7344,492600.0
2012-06-01 14:05:00,21.81,21.82,21.79,21.81,309000.0,16.7344,16.7421,16.7191,16.7344,309000.0
2012-06-01 14:10:00,21.81,21.82,21.8,21.81,331800.0,16.7344,16.7421,16.7268,16.7344,331800.0
2012-06-01 14:15:00,21.81,21.85,21.81,21.85,470400.0,16.7344,16.7651,16.7344,16.7651,470400.0
2012-06-01 14:20:00,21.85,21.85,21.82,21.85,478200.0,16.7651,16.7651,16.7421,16.7651,478200.0
2012-06-01 14:25:00,21.85,21.85,21.82,21.83,224400.0,16.7651,16.7651,16.7421,16.7498,224400.0
2012-06-01 14:30:00,21.83,21.87,21.82,21.86,261300.0,16.7498,16.7805,16.7421,16.7728,261300.0
2012-06-01 14:35:00,21.86,21.87,21.84,21.86,276000.0,16.7728,16.7805,16.7574,16.7728,276000.0
2012-06-01 14:40:00,21.86,21.87,21.83,21.83,707100.0,16.7728,16.7805,16.7498,16.7498,707100.0
2012-06-01 14:45:00,21.83,21.85,21.82,21.82,187500.0,16.7498,16.7651,16.7421,16.7421,187500.0
2012-06-01 14:50:00,21.82,21.85,21.82,21.83,256800.0,16.7421,16.7651,16.7421,16.7498,256800.0
2012-06-01 14:55:00,21.83,21.83,21.8,21.81,263100.0,16.7498,16.7498,16.7268,16.7344,263100.0
2012-06-01 15:00:00,21.81,21.81,21.79,21.8,432600.0,16.7344,16.7344,16.7191,16.7268,432600.0
2012-06-01 15:05:00,21.8,21.81,21.77,21.81,511500.0,16.7268,16.7344,16.7037,16.7344,511500.0
2012-06-01 15:10:00,21.81,21.83,21.79,21.8,528300.0,16.7344,16.7498,16.7191,16.7268,528300.0
2012-06-01 15:15:00,21.8,21.83,21.8,21.81,411000.0,16.7268,16.7498,16.7268,16.7344,411000.0
2012-06-01 15:20:00,21.81,21.83,21.81,21.82,189300.0,16.7344,16.7498,16.7344,16.7421,189300.0
2012-06-01 15:25:00,21.82,21.84,21.82,21.83,560400.0,16.7421,16.7574,16.7421,16.7498,560400.0
2012-06-01 15:30:00,21.83,21.83,21.81,21.83,927300.0,16.7498,16.7498,16.7344,16.7498,927300.0
2012-06-01 15:35:00,21.83,21.83,21.81,21.81,381000.0,16.7498,16.7498,16.7344,16.7344,381000.0
2012-06-01 15:40:00,21.81,21.83,21.8,21.81,714000.0,16.7344,16.7498,16.7268,16.7344,714000.0
2012-06-01 15:45:00,21.81,21.85,21.81,21.83,944100.0,16.7344,16.7651,16.7344,16.7498,944100.0
2012-06-01 15:50:00,21.83,21.84,21.82,21.83,843900.0,16.7498,16.7574,16.7421,16.7498,843900.0
2012-06-01 15:55:00,21.83,21.85,21.83,21.84,2239500.0,16.7498,16.7651,16.7498,16.7574,2239500.0
2012-06-04 09:30:00,21.97,22.04,21.94,21.99,1725900.0,16.8572,16.9109,16.8342,16.8725,1725900.0
2012-06-04 09:35:00,21.99,22.01,21.95,21.99,640500.0,16.8725,16.8879,16.8418,16.8725,640500.0
2012-06-04 09:40:00,21.99,22.01,21.98,22.0,740100.0,16.8725,16.8879,16.8649,16.8802,740100.0
2012-06-04 09:45:00,22.0,22.0,21.96,22.0,431700.0,16.8802,16.8802,16.8495,16.8802,431700.0
2012-06-04 09:50:00,22.0,22.0,21.98,21.98,644700.0,16.8802,16.8802,16.8649,16.8649,644700.0
2012-06-04 09:55:00,21.98,21.99,21.97,21.98,607800.0,16.8649,16.8725,16.8572,16.8649,607800.0
2012-06-04 10:00:00,21.98,22.0,21.97,21.99,663300.0,16.8649,16.8802,16.8572,16.8725,663300.0
2012-06-04 10:05:00,21.98,21.99,21.96,21.99,560400.0,16.8649,16.8725,16.8495,16.8725,560400.0
2012-06-04 10:10:00,21.99,22.0,21.98,21.98,687900.0,16.8725,16.8802,16.8649,16.8649,687900.0
2012-06-04 10:15:00,21.99,22.0,21.97,21.99,682200.0,16.8725,16.8802,16.8572,16.8725,682200.0
2012-06-04 10:20:00,21.98,21.99,21.97,21.98,542700.0,16.8649,16.8725,16.8572,16.8649,542700.0
2012-06-04 10:25:00,21.98,21.99,21.96,21.97,455700.0,16.8649,16.8725,16.8495,16.8572,455700.0
2012-06-04 10:30:00,21.97,21.97,21.9,21.9,774300.0,16.8572,16.8572,16.8035,16.8035,774300.0
2012-06-04 10:35:00,21.9,21.9,21.87,21.87,556200.0,16.8035,16.8035,16.7805,16.7805,556200.0
2012-06-04 10:40:00,21.87,21.91,21.87,21.89,992400.0,16.7805,16.8112,16.7805,16.7958,992400.0
2012-06-04 10:45:00,21.9,21.9,21.86,21.87,708900.0,16.8035,16.8035,16.7728,16.7805,708900.0
2012-06-04 10:50:00,21.87,21.88,21.85,21.86,599700.0,16.7805,16.7881,16.7651,16.7728,599700.0
2012-06-04 10:55:00,21.86,21.87,21.8,21.82,693300.0,16.7728,16.7805,16.7268,16.7421,693300.0
2012-06-04 11:00:00,21.81,21.85,21.81,21.82,556500.0,16.7344,16.7651,16.7344,16.7421,556500.0
2012-06-04 11:05:00,21.83,21.83,21.8,21.83,407700.0,16.7498,16.7498,16.7268,16.7498,407700.0
2012-06-04 11:10:00,21.84,21.84,21.82,21.82,306000.0,16.7574,16.7574,16.7421,16.7421,306000.0
2012-06-04 11:15:00,21.82,21.83,21.81,21.81,214500.0,16.7421,16.7498,16.7344,16.7344,214500.0
2012-06-04 11:20:00,21.81,21.82,21.81,21.82,192000.0,16.7344,16.7421,16.7344,16.7421,192000.0
2012-06-04 11:25:00,21.82,21.83,21.81,21.82,252300.0,16.7421,16.7498,16.7344,16.7421,252300.0
2012-06-04 11:30:00,21.82,21.84,21.81,21.83,380400.0,16.7421,16.7574,16.7344,16.7498,380400.0
2012-06-04 11:35:00,21.83,21.84,21.82,21.83,273300.0,16.7498,16.7574,16.7421,16.7498,273300.0
2012-06-04 11:40:00,21.83,21.84,21.83,21.84,203100.0,16.7498,16.7574,16.7498,16.7574,203100.0
2012-06-04 11:45:00,21.84,21.85,21.83,21.84,330900.0,16.7574,16.7651,16.7498,16.7574,330900.0
2012-06-04 11:50:00,21.84,21.85,21.81,21.83,194400.0,16.7574,16.7651,16.7344,16.7498,194400.0
2012-06-04 11:55:00,21.83,21.86,21.83,21.85,179400.0,16.7498,16.7728,16.7498,16.7651,179400.0
2012-06-04 12:00:00,21.84,21.87,21.84,21.86,123900.0,16.7574,16.7805,16.7574,16.7728,123900.0
2012-06-04 12:05:00,21.86,21.88,21.86,21.87,252300.0,16.7728,16.7881,16.7728,16.7805,252300.0
2012-06-04 12:10:00,21.87,21.88,21.86,21.86,295200.0,16.7805,16.7881,16.7728,16.7728,295200.0
2012-06-04 12:15:00,21.86,21.87,21.85,21.86,180900.0,16.7728,16.7805,16.7651,16.7728,180900.0
2012-06-04 12:20:00,21.86,21.87,21.84,21.84,170100.0,16.7728,16.7805,16.7574,16.7574,170100.0
2012-06-04 12:25:00,21.84,21.86,21.84,21.85,331200.0,16.7574,16.7728,16.7574,16.7651,331200.0
2012-06-04 12:30:00,21.85,21.86,21.85,21.86,192300.0,16.7651,16.7728,16.7651,16.7728,192300.0
2012-06-04 12:35:00,21.86,21.88,21.86,21.86,281400.0,16.7728,16.7881,16.7728,16.7728,281400.0
2012-06-04 12:40:00,21.86,21.89,21.86,21.89,306000.0,16.7728,16.7958,16.7728,16.7958,306000.0
2012-06-04 12:45:00,21.89,21.89,21.86,21.87,254100.0,16.7958,16.7958,16.7728,16.7805,254100.0
2012-06-04 12:50:00,21.87,21.88,21.86,21.88,827100.0,16.7805,16.7881,16.7728,16.7881,827100.0
2012-06-04 12:55:00,21.88,21.89,21.87,21.88,271200.0,16.7881,16.7958,16.7805,16.7881,271200.0
2012-06-04 13:00:00,21.88,21.92,21.88,21.92,450000.0,16.7881,16.8188,16.7881,16.8188,450000.0
2012-06-04 13:05:00,21.92,21.92,21.9,21.91,314100.0,16.8188,16.8188,16.8035,16.8112,314100.0
2012-06-04 13:10:00,21.91,21.91,21.89,21.9,245400.0,16.8112,16.8112,16.7958,16.8035,245400.0
2012-06-04 13:15:00,21.9,21.94,21.9,21.94,499800.0,16.8035,16.8342,16.8035,16.8342,499800.0
2012-06-04 13:20:00,21.94,21.94,21.92,21.93,322800.0,16.8342,16.8342,16.8188,16.8265,322800.0
2012-06-04 13:25:00,21.93,21.95,21.92,21.95,295500.0,16.8265,16.8418,16.8188,16.8418,295500.0
2012-06-04 13:30:00,21.95,21.97,21.94,21.97,375600.0,16.8418,16.8572,16.8342,16.8572,375600.0
2012-06-04 13:35:00,21.97,22.0,21.97,21.99,855300.0,16.8572,16.8802,16.8572,16.8725,855300.0
2012-06-04 13:40:00,21.99,22.01,21.9,22.01,1036200.0,16.8725,16.8879,16.8035,16.8879,1036200.0
2012-06-04 13:45:00,22.01,22.01,21.96,21.97,408000.0,16.8879,16.8879,16.8495,16.8572,408000.0
2012-06-04 13:50:00,21.96,21.97,21.95,21.96,258900.0,16.8495,16.8572,16.8418,16.8495,258900.0
2012-06-04 13:55:00,21.96,21.97,21.95,21.97,235500.0,16.8495,16.8572,16.8418,16.8572,235500.0
2012-06-04 14:00:00,21.97,21.97,21.95,21.96,215100.0,16.8572,16.8572,16.8418,16.8495,215100.0
2012-06-04 14:05:00,21.96,21.97,21.94,21.96,369600.0,16.8495,16.8572,16.8342,16.8495,369600.0
2012-06-04 14:10:00,21.96,21.96,21.94,21.94,165300.0,16.8495,16.8495,16.8342,16.8342,165300.0
2012-06-04 14:15:00,21.94,21.97,21.93,21.95,422700.0,16.8342,16.8572,16.8265,16.8418,422700.0
2012-06-04 14:20:00,21.95,21.98,21.95,21.98,527400.0,16.8418,16.8649,16.8418,16.8649,527400.0
2012-06-04 14:25:00,21.97,21.98,21.96,21.96,426000.0,16.8572,16.8649,16.8495,16.8495,426000.0
2012-06-04 14:30:00,21.96,21.98,21.95,21.97,572100.0,16.8495,16.8649,16.8418,16.8572,572100.0
2012-06-04 14:35:00,21.97,22.0,21.97,22.0,774900.0,16.8572,16.8802,16.8572,16.8802,774900.0
2012-06-04 14:40:00,22.0,22.0,21.97,21.97,445200.0,16.8802,16.8802,16.8572,16.8572,445200.0
2012-06-04 14:45:00,21.98,21.99,21.97,21.98,463500.0,16.8649,16.8725,16.8572,16.8649,463500.0
2012-06-04 14:50:00,21.98,21.99,21.98,21.98,393600.0,16.8649,16.8725,16.8649,16.8649,393600.0
2012-06-04 14:55:00,21.99,21.99,21.96,21.96,468900.0,16.8725,16.8725,16.8495,16.8495,468900.0
2012-06-04 15:00:00,21.97,21.97,21.95,21.95,222300.0,16.8572,16.8572,16.8418,16.8418,222300.0
2012-06-04 15:05:00,21.95,21.97,21.95,21.95,452100.0,16.8418,16.8572,16.8418,16.8418,452100.0
2012-06-04 15:10:00,21.95,21.96,21.94,21.95,411300.0,16.8418,16.8495,16.8342,16.8418,411300.0
2012-06-04 15:15:00,21.95,21.97,21.94,21.95,738000.0,16.8418,16.8572,16.8342,16.8418,738000.0
2012-06-04 15:20:00,21.95,21.96,21.94,21.94,228600.0,16.8418,16.8495,16.8342,16.8342,228600.0
2012-06-04 15:25:00,21.94,21.97,21.93,21.95,642000.0,16.8342,16.8572,16.8265,16.8418,642000.0
2012-06-04 15:30:00,21.96,21.96,21.93,21.95,450900.0,16.8495,16.8495,16.8265,16.8418,450900.0
2012-06-04 15:35:00,21.94,21.96,21.93,21.96,460800.0,16.8342,16.8495,16.8265,16.8495,460800.0
2012-06-04 15:40:00,21.96,21.98,21.96,21.98,538500.0,16.8495,16.8649,16.8495,16.8649,538500.0
2012-06-04 15:45:00,21.98,21.99,21.96,21.98,719100.0,16.8649,16.8725,16.8495,16.8649,719100.0
2012-06-04 15:50:00,21.97,21.99,21.97,21.97,846900.0,16.8572,16.8725,16.8572,16.8572,846900.0
2012-06-04 15:55:00,21.97,22.0,21.97,21.99,1792500.0,16.8572,16.8802,16.8572,16.8725,1792500.0
2012-06-05 09:30:00,21.91,21.93,21.85,21.87,801300.0,16.8112,16.8265,16.7651,16.7805,801300.0
2012-06-05 09:35:00,21.87,21.9,21.81,21.87,675300.0,16.7805,16.8035,16.7344,16.7805,675300.0
2012-06-05 09:40:00,21.87,21.88,21.83,21.85,504600.0,16.7805,16.7881,16.7498,16.7651,504600.0
2012-06-05 09:45:00,21.85,21.9,21.84,21.87,492000.0,16.7651,16.8035,16.7574,16.7805,492000.0
2012-06-05 09:50:00,21.87,21.87,21.84,21.87,254700.0,16.7805,16.7805,16.7574,16.7805,254700.0
2012-06-05 09:55:00,21.86,21.89,21.84,21.86,299100.0,16.7728,16.7958,16.7574,16.7728,299100.0
2012-06-05 10:00:00,21.86,21.92,21.86,21.88,778800.0,16.7728,16.8188,16.7728,16.7881,778800.0
2012-06-05 10:05:00,21.87,21.94,21.87,21.92,361500.0,16.7805,16.8342,16.7805,16.8188,361500.0
2012-06-05 10:10:00,21.92,21.93,21.9,21.9,380700.0,16.8188,16.8265,16.8035,16.8035,380700.0
2012-06-05 10:15:00,21.9,21.92,21.89,21.89,255600.0,16.8035,16.8188,16.7958,16.7958,255600.0
2012-06-05 10:20:00,21.9,21.92,21.89,21.91,179100.0,16.8035,16.8188,16.7958,16.8112,179100.0
2012-06-05 10:25:00,21.91,21.93,21.91,21.91,294000.0,16.8112,16.8265,16.8112,16.8112,294000.0
2012-06-05 10:30:00,21.91,21.92,21.9,21.9,177600.0,16.8112,16.8188,16.8035,16.8035,177600.0
2012-06-05 10:35:00,21.9,21.94,21.9,21.93,184200.0,16.8035,16.8342,16.8035,16.8265,184200.0
2012-06-05 10:40:00,21.93,21.94,21.92,21.93,271500.0,16.8265,16.8342,16.8188,16.8265,271500.0
2012-06-05 10:45:00,21.93,21.94,21.91,21.92,179700.0,16.8265,16.8342,16.8112,16.8188,179700.0
2012-06-05 10:50:00,21.92,21.94,21.91,21.93,251100.0,16.8188,16.8342,16.8112,16.8265,251100.0
2012-06-05 10:55:00,21.93,21.94,21.9,21.92,284100.0,16.8265,16.8342,16.8035,16.8188,284100.0
2012-06-05 11:00:00,21.92,21.94,21.92,21.92,163200.0,16.8188,16.8342,16.8188,16.8188,163200.0
2012-06-05 11:05:00,21.92,21.93,21.92,21.92,141900.0,16.8188,16.8265,16.8188,16.8188,141900.0
2012-06-05 11:10:00,21.93,21.93,21.92,21.93,132300.0,16.8265,16.8265,16.8188,16.8265,132300.0
2012-06-05 11:15:00,21.93,21.94,21.92,21.93,192900.0,16.8265,16.8342,16.8188,16.8265,192900.0
2012-06-05 11:20:00,21.93,21.94,21.92,21.93,180300.0,16.8265,16.8342,16.8188,16.8265,180300.0
2012-06-05 11:25:00,21.92,21.93,21.92,21.93,162000.0,16.8188,16.8265,16.8188,16.8265,162000.0
2012-06-05 11:30:00,21.93,21.96,21.93,21.94,239400.0,16.8265,16.8495,16.8265,16.8342,239400.0
2012-06-05 11:35:00,21.94,21.95,21.91,21.91,254400.0,16.8342,16.8418,16.8112,16.8112,254400.0
2012-06-05 11:40:00,21.92,21.92,21.9,21.9,219000.0,16.8188,16.8188,16.8035,16.8035,219000.0
2012-06-05 11:45:00,21.91,21.91,21.89,21.9,172500.0,16.8112,16.8112,16.7958,16.8035,172500.0
2012-06-05 11:50:00,21.9,21.9,21.89,21.89,282900.0,16.8035,16.8035,16.7958,16.7958,282900.0
2012-06-05 11:55:00,21.89,21.9,21.87,21.88,291600.0,16.7958,16.8035,16.7805,16.7881,291600.0
2012-06-05 12:00:00,21.88,21.9,21.88,21.9,135600.0,16.7881,16.8035,16.7881,16.8035,135600.0
2012-06-05 12:05:00,21.9,21.93,21.9,21.93,293100.0,16.8035,16.8265,16.8035,16.8265,293100.0
2012-06-05 12:10:00,21.93,21.94,21.92,21.93,262500.0,16.8265,16.8342,16.8188,16.8265,262500.0
2012-06-05 12:15:00,21.93,21.93,21.91,21.93,226200.0,16.8265,16.8265,16.8112,16.8265,226200.0
2012-06-05 12:20:00,21.93,21.94,21.92,21.93,306900.0,16.8265,16.8342,16.8188,16.8265,306900.0
2012-06-05 12:25:00,21.93,21.94,21.92,21.93,140400.0,16.8265,16.8342,16.8188,16.8265,140400.0
2012-06-05 12:30:00,21.93,21.97,21.93,21.96,358500.0,16.8265,16.8572,16.8265,16.8495,358500.0
2012-06-05 12:35:00,21.97,21.97,21.93,21.96,175500.0,16.8572,16.8572,16.8265,16.8495,175500.0
2012-06-05 12:40:00,21.96,21.96,21.94,21.95,129300.0,16.8495,16.8495,16.8342,16.8418,129300.0
2012-06-05 12:45:00,21.95,21.96,21.93,21.93,134400.0,16.8418,16.8495,16.8265,16.8265,134400.0
2012-06-05 12:50:00,21.94,21.94,21.93,21.94,116700.0,16.8342,16.8342,16.8265,16.8342,116700.0
2012-06-05 12:55:00,21.94,21.95,21.94,21.94,104100.0,16.8342,16.8418,16.8342,16.8342,104100.0
2012-06-05 13:00:00,21.95,21.95,21.93,21.95,158400.0,16.8418,16.8418,16.8265,16.8418,158400.0
2012-06-05 13:05:00,21.95,21.96,21.92,21.92,261900.0,16.8418,16.8495,16.8188,16.8188,261900.0
2012-06-05 13:10:00,21.92,21.93,21.92,21.93,213000.0,16.8188,16.8265,16.8188,16.8265,213000.0
2012-06-05 13:15:00,21.93,21.93,21.91,21.92,365100.0,16.8265,16.8265,16.8112,16.8188,365100.0
2012-06-05 13:20:00,21.92,21.93,21.92,21.93,260100.0,16.8188,16.8265,16.8188,16.8265,260100.0
2012-06-05 13:25:00,21.92,21.93,21.91,21.92,324600.0,16.8188,16.8265,16.8112,16.8188,324600.0
2012-06-05 13:30:00,21.92,21.93,21.91,21.92,172200.0,16.8188,16.8265,16.8112,16.8188,172200.0
2012-06-05 13:35:00,21.92,21.93,21.92,21.93,152400.0,16.8188,16.8265,16.8188,16.8265,152400.0
2012-06-05 13:40:00,21.93,21.93,21.92,21.93,211200.0,16.8265,16.8265,16.8188,16.8265,211200.0
2012-06-05 13:45:00,21.93,21.93,21.91,21.91,144600.0,16.8265,16.8265,16.8112,16.8112,144600.0
2012-06-05 13:50:00,21.91,21.93,21.91,21.93,224400.0,16.8112,16.8265,16.8112,16.8265,224400.0
2012-06-05 13:55:00,21.93,21.93,21.92,21.92,97200.0,16.8265,16.8265,16.8188,16.8188,97200.0
2012-06-05 14:00:00,21.92,21.93,21.91,21.93,255300.0,16.8188,16.8265,16.8112,16.8265,255300.0
2012-06-05 14:05:00,21.93,21.94,21.92,21.92,394800.0,16.8265,16.8342,16.8188,16.8188,394800.0
2012-06-05 14:10:00,21.92,21.94,21.92,21.93,181500.0,16.8188,16.8342,16.8188,16.8265,181500.0
2012-06-05 14:15:00,21.93,21.93,21.92,21.93,322800.0,16.8265,16.8265,16.8188,16.8265,322800.0
2012-06-05 14:20:00,21.93,21.93,21.91,21.92,266100.0,16.8265,16.8265,16.8112,16.8188,266100.0
2012-06-05 14:25:00,21.92,21.93,21.91,21.93,208500.0,16.8188,16.8265,16.8112,16.8265,208500.0
2012-06-05 14:30:00,21.93,21.93,21.92,21.93,322800.0,16.8265,16.8265,16.8188,16.8265,322800.0
2012-06-05 14:35:00,21.93,21.93,21.92,21.92,322500.0,16.8265,16.8265,16.8188,16.8188,322500.0
2012-06-05 14:40:00,21.92,21.93,21.92,21.92,248700.0,16.8188,16.8265,16.8188,16.8188,248700.0
2012-06-05 14:45:00,21.92,21.92,21.9,21.9,399300.0,16.8188,16.8188,16.8035,16.8035,399300.0
2012-06-05 14:50:00,21.9,21.91,21.87,21.88,697500.0,16.8035,16.8112,16.7805,16.7881,697500.0
2012-06-05 14:55:00,21.88,21.89,21.84,21.87,616200.0,16.7881,16.7958,16.7574,16.7805,616200.0
2012-06-05 15:00:00,21.87,21.89,21.84,21.85,1248000.0,16.7805,16.7958,16.7574,16.7651,1248000.0
2012-06-05 15:05:00,21.85,21.86,21.84,21.84,478800.0,16.7651,16.7728,16.7574,16.7574,478800.0
2012-06-05 15:10:00,21.84,21.84,21.82,21.82,537600.0,16.7574,16.7574,16.7421,16.7421,537600.0
2012-06-05 15:15:00,21.82,21.85,21.81,21.84,575100.0,16.7421,16.7651,16.7344,16.7574,575100.0
2012-06-05 15:20:00,21.84,21.86,21.83,21.85,389100.0,16.7574,16.7728,16.7498,16.7651,389100.0
2012-06-05 15:25:00,21.86,21.87,21.84,21.85,348900.0,16.7728,16.7805,16.7574,16.7651,348900.0
2012-06-05 15:30:00,21.85,21.86,21.84,21.86,453300.0,16.7651,16.7728,16.7574,16.7728,453300.0
2012-06-05 15:35:00,21.86,21.88,21.86,21.88,358200.0,16.7728,16.7881,16.7728,16.7881,358200.0
2012-06-05 15:40:00,21.88,21.88,21.86,21.87,485100.0,16.7881,16.7881,16.7728,16.7805,485100.0
2012-06-05 15:45:00,21.87,21.88,21.85,21.86,540900.0,16.7805,16.7881,16.7651,16.7728,540900.0
2012-06-05 15:50:00,21.86,21.88,21.85,21.86,772800.0,16.7728,16.7881,16.7651,16.7728,772800.0
2012-06-05 15:55:00,21.86,21.86,21.83,21.83,1518900.0,16.7728,16.7728,16.7498,16.7498,1518900.0
2012-06-06 09:30:00,21.87,21.93,21.84,21.93,802800.0,16.7805,16.8265,16.7574,16.8265,802800.0
2012-06-06 09:35:00,21.93,21.97,21.91,21.94,576000.0,16.8265,16.8572,16.8112,16.8342,576000.0
2012-06-06 09:40:00,21.94,21.94,21.9,21.91,474600.0,16.8342,16.8342,16.8035,16.8112,474600.0
2012-06-06 09:45:00,21.91,21.92,21.87,21.88,411900.0,16.8112,16.8188,16.7805,16.7881,411900.0
2012-06-06 09:50:00,21.87,21.88,21.83,21.85,919500.0,16.7805,16.7881,16.7498,16.7651,919500.0
2012-06-06 09:55:00,21.85,21.87,21.84,21.84,402000.0,16.7651,16.7805,16.7574,16.7574,402000.0
2012-06-06 10:00:00,21.84,21.86,21.82,21.82,992100.0,16.7574,16.7728,16.7421,16.7421,992100.0
2012-06-06 10:05:00,21.82,21.91,21.82,21.9,717000.0,16.7421,16.8112,16.7421,16.8035,717000.0
2012-06-06 10:10:00,21.9,21.92,21.89,21.91,341100.0,16.8035,16.8188,16.7958,16.8112,341100.0
2012-06-06 10:15:00,21.91,21.93,21.88,21.88,277800.0,16.8112,16.8265,16.7881,16.7881,277800.0
2012-06-06 10:20:00,21.88,21.88,21.85,21.86,361200.0,16.7881,16.7881,16.7651,16.7728,361200.0
2012-06-06 10:25:00,21.86,21.88,21.85,21.85,504000.0,16.7728,16.7881,16.7651,16.7651,504000.0
2012-06-06 10:30:00,21.85,21.87,21.84,21.87,194700.0,16.7651,16.7805,16.7574,16.7805,194700.0
2012-06-06 10:35:00,21.87,21.88,21.85,21.85,295800.0,16.7805,16.7881,16.7651,16.7651,295800.0
2012-06-06 10:40:00,21.85,21.87,21.85,21.87,798900.0,16.7651,16.7805,16.7651,16.7805,798900.0
2012-06-06 10:45:00,21.87,21.88,21.83,21.84,624900.0,16.7805,16.7881,16.7498,16.7574,624900.0
2012-06-06 10:50:00,21.84,21.87,21.84,21.87,179700.0,16.7574,16.7805,16.7574,16.7805,179700.0
2012-06-06 10:55:00,21.87,21.89,21.86,21.88,326700.0,16.7805,16.7958,16.7728,16.7881,326700.0
2012-06-06 11:00:00,21.88,21.9,21.88,21.89,301500.0,16.7881,16.8035,16.7881,16.7958,301500.0
2012-06-06 11:05:00,21.89,21.91,21.88,21.91,146400.0,16.7958,16.8112,16.7881,16.8112,146400.0
2012-06-06 11:10:00,21.91,21.92,21.9,21.91,426600.0,16.8112,16.8188,16.8035,16.8112,426600.0
2012-06-06 11:15:00,21.91,21.94,21.91,21.93,414900.0,16.8112,16.8342,16.8112,16.8265,414900.0
2012-06-06 11:20:00,21.93,21.96,21.93,21.95,283800.0,16.8265,16.8495,16.8265,16.8418,283800.0
2012-06-06 11:25:00,21.95,21.96,21.93,21.94,435900.0,16.8418,16.8495,16.8265,16.8342,435900.0
2012-06-06 11:30:00,21.94,21.94,21.92,21.94,452100.0,16.8342,16.8342,16.8188,16.8342,452100.0
2012-06-06 11:35:00,21.94,21.96,21.94,21.95,237600.0,16.8342,16.8495,16.8342,16.8418,237600.0
2012-06-06 11:40:00,21.96,21.96,21.95,21.96,98700.0,16.8495,16.8495,16.8418,16.8495,98700.0
2012-06-06 11:45:00,21.96,21.96,21.95,21.96,285000.0,16.8495,16.8495,16.8418,16.8495,285000.0
2012-06-06 11:50:00,21.96,21.96,21.94,21.94,221100.0,16.8495,16.8495,16.8342,16.8342,221100.0
2012-06-06 11:55:00,21.94,21.95,21.93,21.94,196800.0,16.8342,16.8418,16.8265,16.8342,196800.0
2012-06-06 12:00:00,21.95,21.95,21.94,21.95,157200.0,16.8418,16.8418,16.8342,16.8418,157200.0
2012-06-06 12:05:00,21.95,21.96,21.95,21.96,165900.0,16.8418,16.8495,16.8418,16.8495,165900.0
2012-06-06 12:10:00,21.96,21.98,21.96,21.97,135600.0,16.8495,16.8649,16.8495,16.8572,135600.0
2012-06-06 12:15:00,21.98,21.98,21.97,21.98,538200.0,16.8649,16.8649,16.8572,16.8649,538200.0
2012-06-06 12:20:00,21.98,21.99,21.98,21.98,230100.0,16.8649,16.8725,16.8649,16.8649,230100.0
2012-06-06 12:25:00,21.98,21.98,21.96,21.97,428400.0,16.8649,16.8649,16.8495,16.8572,428400.0
2012-06-06 12:30:00,21.96,21.97,21.96,21.97,171300.0,16.8495,16.8572,16.8495,16.8572,171300.0
2012-06-06 12:35:00,21.97,21.97,21.95,21.95,270900.0,16.8572,16.8572,16.8418,16.8418,270900.0
2012-06-06 12:40:00,21.95,21.96,21.94,21.94,570600.0,16.8418,16.8495,16.8342,16.8342,570600.0
2012-06-06 12:45:00,21.94,21.95,21.93,21.93,349800.0,16.8342,16.8418,16.8265,16.8265,349800.0
2012-06-06 12:50:00,21.93,21.93,21.92,21.93,402000.0,16.8265,16.8265,16.8188,16.8265,402000.0
2012-06-06 12:55:00,21.93,21.93,21.92,21.92,300600.0,16.8265,16.8265,16.8188,16.8188,300600.0
2012-06-06 13:00:00,21.92,21.93,21.92,21.93,168900.0,16.8188,16.8265,16.8188,16.8265,168900.0
2012-06-06 13:05:00,21.93,21.94,21.92,21.93,553800.0,16.8265,16.8342,16.8188,16.8265,553800.0
2012-06-06 13:10:00,21.93,21.93,21.92,21.92,176100.0,16.8265,16.8265,16.8188,16.8188,176100.0
2012-06-06 13:15:00,21.92,21.93,21.91,21.92,399300.0,16.8188,16.8265,16.8112,16.8188,399300.0
2012-06-06 13:20:00,21.92,21.92,21.91,21.92,471000.0,16.8188,16.8188,16.8112,16.8188,471000.0
2012-06-06 13:25:00,21.92,21.92,21.91,21.92,415800.0,16.8188,16.8188,16.8112,16.8188,415800.0
2012-06-06 13:30:00,21.92,21.92,21.9,21.9,225000.0,16.8188,16.8188,16.8035,16.8035,225000.0
2012-06-06 13:35:00,21.9,21.91,21.9,21.9,194100.0,16.8035,16.8112,16.8035,16.8035,194100.0
2012-06-06 13:40:00,21.9,21.91,21.89,21.9,252300.0,16.8035,16.8112,16.7958,16.8035,252300.0
2012-06-06 13:45:00,21.9,21.91,21.9,21.91,208200.0,16.8035,16.8112,16.8035,16.8112,208200.0
2012-06-06 13:50:00,21.91,21.92,21.9,21.91,352500.0,16.8112,16.8188,16.8035,16.8112,352500.0
2012-06-06 13:55:00,21.91,21.92,21.9,21.91,279600.0,16.8112,16.8188,16.8035,16.8112,279600.0
2012-06-06 14:00:00,21.91,21.92,21.89,21.89,571200.0,16.8112,16.8188,16.7958,16.7958,571200.0
2012-06-06 14:05:00,21.89,21.9,21.88,21.88,320700.0,16.7958,16.8035,16.7881,16.7881,320700.0
2012-06-06 14:10:00,21.88,21.89,21.86,21.86,349200.0,16.7881,16.7958,16.7728,16.7728,349200.0
2012-06-06 14:15:00,21.86,21.87,21.86,21.87,381300.0,16.7728,16.7805,16.7728,16.7805,381300.0
2012-06-06 14:20:00,21.87,21.89,21.86,21.86,252300.0,16.7805,16.7958,16.7728,16.7728,252300.0
2012-06-06 14:25:00,21.86,21.89,21.86,21.89,392400.0,16.7728,16.7958,16.7728,16.7958,392400.0
2012-06-06 14:30:00,21.89,21.9,21.88,21.9,250500.0,16.7958,16.8035,16.7881,16.8035,250500.0
2012-06-06 14:35:00,21.9,21.93,21.9,21.93,363000.0,16.8035,16.8265,16.8035,16.8265,363000.0
2012-06-06 14:40:00,21.93,21.94,21.92,21.93,234000.0,16.8265,16.8342,16.8188,16.8265,234000.0
2012-06-06 14:45:00,21.93,21.94,21.93,21.93,186600.0,16.8265,16.8342,16.8265,16.8265,186600.0
2012-06-06 14:50:00,21.93,21.93,21.93,21.93,108300.0,16.8265,16.8265,16.8265,16.8265,108300.0
2012-06-06 14:55:00,21.93,21.94,21.92,21.92,359100.0,16.8265,16.8342,16.8188,16.8188,359100.0
2012-06-06 15:00:00,21.92,21.94,21.92,21.92,397200.0,16.8188,16.8342,16.8188,16.8188,397200.0
2012-06-06 15:05:00,21.92,21.93,21.91,21.91,220500.0,16.8188,16.8265,16.8112,16.8112,220500.0
2012-06-06 15:10:00,21.91,21.91,21.9,21.9,318300.0,16.8112,16.8112,16.8035,16.8035,318300.0
2012-06-06 15:15:00,21.89,21.9,21.87,21.87,188100.0,16.7958,16.8035,16.7805,16.7805,188100.0
2012-06-06 15:20:00,21.87,21.9,21.87,21.88,597600.0,16.7805,16.8035,16.7805,16.7881,597600.0
2012-06-06 15:25:00,21.88,21.89,21.88,21.89,303000.0,16.7881,16.7958,16.7881,16.7958,303000.0
2012-06-06 15:30:00,21.89,21.89,21.88,21.89,307200.0,16.7958,16.7958,16.7881,16.7958,307200.0
2012-06-06 15:35:00,21.89,21.9,21.89,21.89,283800.0,16.7958,16.8035,16.7958,16.7958,283800.0
2012-06-06 15:40:00,21.89,21.92,21.89,21.92,547200.0,16.7958,16.8188,16.7958,16.8188,547200.0
2012-06-06 15:45:00,21.92,21.95,21.91,21.93,937500.0,16.8188,16.8418,16.8112,16.8265,937500.0
2012-06-06 15:50:00,21.94,21.95,21.92,21.95,879900.0,16.8342,16.8418,16.8188,16.8418,879900.0
2012-06-06 15:55:00,21.95,21.97,21.93,21.97,1344900.0,16.8418,16.8572,16.8265,16.8572,1344900.0
2012-06-07 09:30:00,22.03,22.03,21.98,21.99,1131900.0,16.9032,16.9032,16.8649,16.8725,1131900.0
2012-06-07 09:35:00,21.99,22.01,21.98,22.0,604500.0,16.8725,16.8879,16.8649,16.8802,604500.0
2012-06-07 09:40:00,22.0,22.0,21.96,21.97,321300.0,16.8802,16.8802,16.8495,16.8572,321300.0
2012-06-07 09:45:00,21.97,22.0,21.97,21.99,292800.0,16.8572,16.8802,16.8572,16.8725,292800.0
2012-06-07 09:50:00,21.99,22.0,21.96,21.96,519600.0,16.8725,16.8802,16.8495,16.8495,519600.0
2012-06-07 09:55:00,21.97,21.98,21.96,21.97,628800.0,16.8572,16.8649,16.8495,16.8572,628800.0
2012-06-07 10:00:00,21.97,21.99,21.96,21.98,566100.0,16.8572,16.8725,16.8495,16.8649,566100.0
2012-06-07 10:05:00,21.98,22.0,21.97,21.99,491100.0,16.8649,16.8802,16.8572,16.8725,491100.0
2012-06-07 10:10:00,21.99,22.0,21.98,21.99,556500.0,16.8725,16.8802,16.8649,16.8725,556500.0
2012-06-07 10:15:00,21.99,22.0,21.96,21.98,641700.0,16.8725,16.8802,16.8495,16.8649,641700.0
2012-06-07 10:20:00,21.98,22.0,21.98,22.0,1019100.0,16.8649,16.8802,16.8649,16.8802,1019100.0
2012-06-07 10:25:00,22.0,22.0,21.99,21.99,664500.0,16.8802,16.8802,16.8725,16.8725,664500.0
2012-06-07 10:30:00,21.99,22.0,21.98,22.0,444600.0,16.8725,16.8802,16.8649,16.8802,444600.0
2012-06-07 10:35:00,21.99,22.0,21.99,22.0,417600.0,16.8725,16.8802,16.8725,16.8802,417600.0
2012-06-07 10:40:00,22.0,22.0,21.98,21.98,712500.0,16.8802,16.8802,16.8649,16.8649,712500.0
2012-06-07 10:45:00,21.98,21.98,21.93,21.95,706500.0,16.8649,16.8649,16.8265,16.8418,706500.0
2012-06-07 10:50:00,21.95,21.96,21.94,21.94,324000.0,16.8418,16.8495,16.8342,16.8342,324000.0
2012-06-07 10:55:00,21.94,21.96,21.94,21.95,471300.0,16.8342,16.8495,16.8342,16.8418,471300.0
2012-06-07 11:00:00,21.95,21.96,21.95,21.96,174000.0,16.8418,16.8495,16.8418,16.8495,174000.0
2012-06-07 11:05:00,21.96,21.98,21.94,21.95,513300.0,16.8495,16.8649,16.8342,16.8418,513300.0
2012-06-07 11:10:00,21.95,21.96,21.95,21.95,247500.0,16.8418,16.8495,16.8418,16.8418,247500.0
2012-06-07 11:15:00,21.95,21.95,21.94,21.95,260100.0,16.8418,16.8418,16.8342,16.8418,260100.0
2012-06-07 11:20:00,21.95,21.98,21.95,21.98,297300.0,16.8418,16.8649,16.8418,16.8649,297300.0
2012-06-07 11:25:00,21.98,21.99,21.98,21.98,401100.0,16.8649,16.8725,16.8649,16.8649,401100.0
2012-06-07 11:30:00,21.98,22.0,21.98,21.99,243900.0,16.8649,16.8802,16.8649,16.8725,243900.0
2012-06-07 11:35:00,21.99,22.0,21.98,21.99,329700.0,16.8725,16.8802,16.8649,16.8725,329700.0
2012-06-07 11:40:00,21.99,21.99,21.97,21.98,219300.0,16.8725,16.8725,16.8572,16.8649,219300.0
2012-06-07 11:45:00,21.98,21.98,21.97,21.97,187800.0,16.8649,16.8649,16.8572,16.8572,187800.0
2012-06-07 11:50:00,21.97,21.98,21.97,21.98,236700.0,16.8572,16.8649,16.8572,16.8649,236700.0
2012-06-07 11:55:00,21.98,21.98,21.97,21.98,156600.0,16.8649,16.8649,16.8572,16.8649,156600.0
2012-06-07 12:00:00,21.98,21.98,21.97,21.98,123300.0,16.8649,16.8649,16.8572,16.8649,123300.0
2012-06-07 12:05:00,21.98,21.98,21.97,21.98,158700.0,16.8649,16.8649,16.8572,16.8649,158700.0
2012-06-07 12:10:00,21.98,22.0,21.98,22.0,174600.0,16.8649,16.8802,16.8649,16.8802,174600.0
2012-06-07 12:15:00,22.0,22.01,21.99,22.0,559800.0,16.8802,16.8879,16.8725,16.8802,559800.0
2012-06-07 12:20:00,22.0,22.0,21.99,21.99,407100.0,16.8802,16.8802,16.8725,16.8725,407100.0
2012-06-07 12:25:00,21.99,22.0,21.99,22.0,254100.0,16.8725,16.8802,16.8725,16.8802,254100.0
2012-06-07 12:30:00,22.0,22.0,21.97,21.98,230100.0,16.8802,16.8802,16.8572,16.8649,230100.0
2012-06-07 12:35:00,21.98,21.98,21.96,21.97,227400.0,16.8649,16.8649,16.8495,16.8572,227400.0
2012-06-07 12:40:00,21.97,21.98,21.95,21.96,303300.0,16.8572,16.8649,16.8418,16.8495,303300.0
2012-06-07 12:45:00,21.97,21.97,21.94,21.94,245700.0,16.8572,16.8572,16.8342,16.8342,245700.0
2012-06-07 12:50:00,21.94,21.95,21.94,21.95,404400.0,16.8342,16.8418,16.8342,16.8418,404400.0
2012-06-07 12:55:00,21.95,21.96,21.94,21.95,281100.0,16.8418,16.8495,16.8342,16.8418,281100.0
2012-06-07 13:00:00,21.95,21.95,21.94,21.94,498900.0,16.8418,16.8418,16.8342,16.8342,498900.0
2012-06-07 13:05:00,21.95,21.95,21.94,21.94,214500.0,16.8418,16.8418,16.8342,16.8342,214500.0
2012-06-07 13:10:00,21.94,21.96,21.94,21.96,191700.0,16.8342,16.8495,16.8342,16.8495,191700.0
2012-06-07 13:15:00,21.96,21.97,21.95,21.96,287100.0,16.8495,16.8572,16.8418,16.8495,287100.0
2012-06-07 13:20:00,21.96,21.97,21.96,21.97,245100.0,16.8495,16.8572,16.8495,16.8572,245100.0
2012-06-07 13:25:00,21.97,21.99,21.97,21.99,442200.0,16.8572,16.8725,16.8572,16.8725,442200.0
2012-06-07 13:30:00,21.99,22.0,21.99,22.0,301200.0,16.8725,16.8802,16.8725,16.8802,301200.0
2012-06-07 13:35:00,22.0,22.0,21.99,21.99,167700.0,16.8802,16.8802,16.8725,16.8725,167700.0
2012-06-07 13:40:00,21.99,22.0,21.99,22.0,466800.0,16.8725,16.8802,16.8725,16.8802,466800.0
2012-06-07 13:45:00,22.0,22.0,22.0,22.0,99600.0,16.8802,16.8802,16.8802,16.8802,99600.0
2012-06-07 13:50:00,22.0,22.0,21.99,22.0,219900.0,16.8802,16.8802,16.8725,16.8802,219900.0
2012-06-07 13:55:00,22.0,22.0,21.99,21.99,177300.0,16.8802,16.8802,16.8725,16.8725,177300.0
2012-06-07 14:00:00,21.99,22.0,21.99,21.99,170100.0,16.8725,16.8802,16.8725,16.8725,170100.0
2012-06-07 14:05:00,21.99,22.0,21.98,21.99,196500.0,16.8725,16.8802,16.8649,16.8725,196500.0
2012-06-07 14:10:00,21.99,22.0,21.99,22.0,123000.0,16.8725,16.8802,16.8725,16.8802,123000.0
2012-06-07 14:15:00,22.0,22.0,22.0,22.0,325800.0,16.8802,16.8802,16.8802,16.8802,325800.0
2012-06-07 14:20:00,22.0,22.0,22.0,22.0,352500.0,16.8802,16.8802,16.8802,16.8802,352500.0
2012-06-07 14:25:00,22.0,22.02,22.0,22.0,445800.0,16.8802,16.8956,16.8802,16.8802,445800.0
2012-06-07 14:30:00,22.0,22.01,21.99,22.0,311700.0,16.8802,16.8879,16.8725,16.8802,311700.0
2012-06-07 14:35:00,22.0,22.0,21.99,22.0,186900.0,16.8802,16.8802,16.8725,16.8802,186900.0
2012-06-07 14:40:00,22.0,22.01,22.0,22.0,399900.0,16.8802,16.8879,16.8802,16.8802,399900.0
2012-06-07 14:45:00,22.0,22.02,22.0,22.02,225900.0,16.8802,16.8956,16.8802,16.8956,225900.0
2012-06-07 14:50:00,22.02,22.02,22.01,22.01,164400.0,16.8956,16.8956,16.8879,16.8879,164400.0
2012-06-07 14:55:00,22.01,22.02,22.01,22.02,168000.0,16.8879,16.8956,16.8879,16.8956,168000.0
2012-06-07 15:00:00,22.02,22.03,22.01,22.02,311100.0,16.8956,16.9032,16.8879,16.8956,311100.0
2012-06-07 15:05:00,22.01,22.02,22.01,22.01,412800.0,16.8879,16.8956,16.8879,16.8879,412800.0
2012-06-07 15:10:00,22.01,22.02,22.01,22.02,222600.0,16.8879,16.8956,16.8879,16.8956,222600.0
2012-06-07 15:15:00,22.02,22.03,22.0,22.0,387900.0,16.8956,16.9032,16.8802,16.8802,387900.0
2012-06-07 15:20:00,22.0,22.01,21.98,22.0,337800.0,16.8802,16.8879,16.8649,16.8802,337800.0
2012-06-07 15:25:00,22.0,22.01,22.0,22.01,302700.0,16.8802,16.8879,16.8802,16.8879,302700.0
2012-06-07 15:30:00,22.01,22.01,21.98,21.99,581700.0,16.8879,16.8879,16.8649,16.8725,581700.0
2012-06-07 15:35:00,21.99,21.99,21.95,21.96,741900.0,16.8725,16.8725,16.8418,16.8495,741900.0
2012-06-07 15:40:00,21.96,21.97,21.95,21.96,831900.0,16.8495,16.8572,16.8418,16.8495,831900.0
2012-06-07 15:45:00,21.96,21.98,21.96,21.97,896400.0,16.8495,16.8649,16.8495,16.8572,896400.0
2012-06-07 15:50:00,21.97,21.97,21.95,21.96,772800.0,16.8572,16.8572,16.8418,16.8495,772800.0
2012-06-07 15:55:00,21.96,22.0,21.96,21.97,2694900.0,16.8495,16.8802,16.8495,16.8572,2694900.0
2012-06-08 09:30:00,22.06,22.19,22.03,22.18,1294800.0,16.9262,17.026,16.9032,17.0183,1294800.0
2012-06-08 09:35:00,22.18,22.25,22.18,22.21,980100.0,17.0183,17.072,17.0183,17.0413,980100.0
2012-06-08 09:40:00,22.22,22.27,22.2,22.24,543900.0,17.049,17.0874,17.0337,17.0644,543900.0
2012-06-08 09:45:00,22.24,22.3,22.22,22.3,743700.0,17.0644,17.1104,17.049,17.1104,743700.0
2012-06-08 09:50:00,22.3,22.35,22.28,22.33,1050600.0,17.1104,17.1488,17.095,17.1334,1050600.0
2012-06-08 09:55:00,22.34,22.35,22.29,22.33,718500.0,17.1411,17.1488,17.1027,17.1334,718500.0
2012-06-08 10:00:00,22.33,22.35,22.31,22.34,1410300.0,17.1334,17.1488,17.1181,17.1411,1410300.0
2012-06-08 10:05:00,22.34,22.36,22.32,22.35,1007100.0,17.1411,17.1564,17.1257,17.1488,1007100.0
2012-06-08 10:10:00,22.36,22.37,22.33,22.36,627300.0,17.1564,17.1641,17.1334,17.1564,627300.0
2012-06-08 10:15:00,22.36,22.4,22.35,22.39,776100.0,17.1564,17.1871,17.1488,17.1794,776100.0
2012-06-08 10:20:00,22.39,22.44,22.39,22.43,1226400.0,17.1794,17.2178,17.1794,17.2101,1226400.0
2012-06-08 10:25:00,22.43,22.46,22.41,22.45,897600.0,17.2101,17.2332,17.1948,17.2255,897600.0
2012-06-08 10:30:00,22.45,22.48,22.44,22.48,579300.0,17.2255,17.2485,17.2178,17.2485,579300.0
2012-06-08 10:35:00,22.48,22.49,22.45,22.47,595200.0,17.2485,17.2562,17.2255,17.2408,595200.0
2012-06-08 10:40:00,22.47,22.47,22.44,22.46,567300.0,17.2408,17.2408,17.2178,17.2332,567300.0
2012-06-08 10:45:00,22.46,22.5,22.45,22.49,523200.0,17.2332,17.2639,17.2255,17.2562,523200.0
2012-06-08 10:50:00,22.49,22.5,22.47,22.48,454500.0,17.2562,17.2639,17.2408,17.2485,454500.0
2012-06-08 10:55:00,22.48,22.54,22.48,22.53,1014600.0,17.2485,17.2945,17.2485,17.2869,1014600.0
2012-06-08 11:00:00,22.54,22.54,22.48,22.49,617400.0,17.2945,17.2945,17.2485,17.2562,617400.0
2012-06-08 11:05:00,22.49,22.5,22.47,22.5,346200.0,17.2562,17.2639,17.2408,17.2639,346200.0
2012-06-08 11:10:00,22.5,22.52,22.48,22.51,430800.0,17.2639,17.2792,17.2485,17.2715,430800.0
2012-06-08 11:15:00,22.51,22.56,22.51,22.54,839100.0,17.2715,17.3099,17.2715,17.2945,839100.0
2012-06-08 11:20:00,22.54,22.58,22.52,22.58,692100.0,17.2945,17.3252,17.2792,17.3252,692100.0
2012-06-08 11:25:00,22.58,22.58,22.56,22.58,414900.0,17.3252,17.3252,17.3099,17.3252,414900.0
2012-06-08 11:30:00,22.58,22.61,22.57,22.6,800700.0,17.3252,17.3483,17.3176,17.3406,800700.0
2012-06-08 11:35:00,22.6,22.61,22.59,22.61,599100.0,17.3406,17.3483,17.3329,17.3483,599100.0
2012-06-08 11:40:00,22.61,22.61,22.6,22.6,376500.0,17.3483,17.3483,17.3406,17.3406,376500.0
2012-06-08 11:45:00,22.6,22.62,22.6,22.61,417600.0,17.3406,17.3559,17.3406,17.3483,417600.0
2012-06-08 11:50:00,22.61,22.62,22.6,22.6,513300.0,17.3483,17.3559,17.3406,17.3406,513300.0
2012-06-08 11:55:00,22.61,22.62,22.58,22.6,446100.0,17.3483,17.3559,17.3252,17.3406,446100.0
2012-06-08 12:00:00,22.59,22.6,22.57,22.57,317100.0,17.3329,17.3406,17.3176,17.3176,317100.0
2012-06-08 12:05:00,22.57,22.61,22.57,22.59,315300.0,17.3176,17.3483,17.3176,17.3329,315300.0
2012-06-08 12:10:00,22.59,22.63,22.58,22.63,515400.0,17.3329,17.3636,17.3252,17.3636,515400.0
2012-06-08 12:15:00,22.63,22.64,22.61,22.63,362400.0,17.3636,17.3713,17.3483,17.3636,362400.0
2012-06-08 12:20:00,22.63,22.63,22.6,22.6,262800.0,17.3636,17.3636,17.3406,17.3406,262800.0
2012-06-08 12:25:00,22.6,22.6,22.59,22.59,373500.0,17.3406,17.3406,17.3329,17.3329,373500.0
2012-06-08 12:30:00,22.6,22.62,22.59,22.6,420300.0,17.3406,17.3559,17.3329,17.3406,420300.0
2012-06-08 12:35:00,22.6,22.6,22.6,22.6,231900.0,17.3406,17.3406,17.3406,17.3406,231900.0
2012-06-08 12:40:00,22.6,22.6,22.59,22.59,303900.0,17.3406,17.3406,17.3329,17.3329,303900.0
2012-06-08 12:45:00,22.59,22.63,22.59,22.62,442500.0,17.3329,17.3636,17.3329,17.3559,442500.0
2012-06-08 12:50:00,22.62,22.63,22.61,22.62,376800.0,17.3559,17.3636,17.3483,17.3559,376800.0
2012-06-08 12:55:00,22.62,22.62,22.61,22.62,135900.0,17.3559,17.3559,17.3483,17.3559,135900.0
2012-06-08 13:00:00,22.61,22.65,22.61,22.65,1552800.0,17.3483,17.3789,17.3483,17.3789,1552800.0
2012-06-08 13:05:00,22.65,22.67,22.64,22.66,618900.0,17.3789,17.3943,17.3713,17.3866,618900.0
2012-06-08 13:10:00,22.67,22.68,22.64,22.64,675300.0,17.3943,17.402,17.3713,17.3713,675300.0
2012-06-08 13:15:00,22.64,22.65,22.63,22.65,414900.0,17.3713,17.3789,17.3636,17.3789,414900.0
2012-06-08 13:20:00,22.65,22.68,22.65,22.67,556200.0,17.3789,17.402,17.3789,17.3943,556200.0
2012-06-08 13:25:00,22.67,22.67,22.64,22.65,504600.0,17.3943,17.3943,17.3713,17.3789,504600.0
2012-06-08 13:30:00,22.65,22.65,22.64,22.64,385200.0,17.3789,17.3789,17.3713,17.3713,385200.0
2012-06-08 13:35:00,22.64,22.68,22.64,22.68,510300.0,17.3713,17.402,17.3713,17.402,510300.0
2012-06-08 13:40:00,22.68,22.68,22.67,22.67,357300.0,17.402,17.402,17.3943,17.3943,357300.0
2012-06-08 13:45:00,22.67,22.68,22.66,22.67,591000.0,17.3943,17.402,17.3866,17.3943,591000.0
2012-06-08 13:50:00,22.67,22.68,22.67,22.68,174000.0,17.3943,17.402,17.3943,17.402,174000.0
2012-06-08 13:55:00,22.67,22.71,22.67,22.7,688800.0,17.3943,17.425,17.3943,17.4173,688800.0
2012-06-08 14:00:00,22.71,22.72,22.69,22.7,680100.0,17.425,17.4327,17.4096,17.4173,680100.0
2012-06-08 14:05:00,22.7,22.71,22.68,22.69,777000.0,17.4173,17.425,17.402,17.4096,777000.0
2012-06-08 14:10:00,22.69,22.69,22.67,22.67,381900.0,17.4096,17.4096,17.3943,17.3943,381900.0
2012-06-08 14:15:00,22.67,22.68,22.65,22.65,578700.0,17.3943,17.402,17.3789,17.3789,578700.0
2012-06-08 14:20:00,22.65,22.67,22.65,22.66,372600.0,17.3789,17.3943,17.3789,17.3866,372600.0
2012-06-08 14:25:00,22.65,22.66,22.63,22.64,421800.0,17.3789,17.3866,17.3636,17.3713,421800.0
2012-06-08 14:30:00,22.64,22.65,22.63,22.65,421200.0,17.3713,17.3789,17.3636,17.3789,421200.0
2012-06-08 14:35:00,22.64,22.67,22.64,22.67,622800.0,17.3713,17.3943,17.3713,17.3943,622800.0
2012-06-08 14:40:00,22.67,22.67,22.65,22.65,377100.0,17.3943,17.3943,17.3789,17.3789,377100.0
2012-06-08 14:45:00,22.65,22.67,22.65,22.66,664200.0,17.3789,17.3943,17.3789,17.3866,664200.0
2012-06-08 14:50:00,22.67,22.67,22.65,22.67,507900.0,17.3943,17.3943,17.3789,17.3943,507900.0
2012-06-08 14:55:00,22.66,22.68,22.66,22.67,465600.0,17.3866,17.402,17.3866,17.3943,465600.0
2012-06-08 15:00:00,22.68,22.68,22.66,22.67,388500.0,17.402,17.402,17.3866,17.3943,388500.0
2012-06-08 15:05:00,22.67,22.67,22.67,22.67,351900.0,17.3943,17.3943,17.3943,17.3943,351900.0
2012-06-08 15:10:00,22.67,22.68,22.67,22.67,395400.0,17.3943,17.402,17.3943,17.3943,395400.0
2012-06-08 15:15:00,22.67,22.67,22.66,22.66,448200.0,17.3943,17.3943,17.3866,17.3866,448200.0
2012-06-08 15:20:00,22.66,22.67,22.64,22.65,1018800.0,17.3866,17.3943,17.3713,17.3789,1018800.0
2012-06-08 15:25:00,22.64,22.66,22.63,22.65,886500.0,17.3713,17.3866,17.3636,17.3789,886500.0
2012-06-08 15:30:00,22.65,22.65,22.63,22.65,684000.0,17.3789,17.3789,17.3636,17.3789,684000.0
2012-06-08 15:35:00,22.65,22.66,22.65,22.65,710700.0,17.3789,17.3866,17.3789,17.3789,710700.0
2012-06-08 15:40:00,22.65,22.67,22.65,22.66,900900.0,17.3789,17.3943,17.3789,17.3866,900900.0
2012-06-08 15:45:00,22.67,22.69,22.67,22.68,1885500.0,17.3943,17.4096,17.3943,17.402,1885500.0
2012-06-08 15:50:00,22.68,22.7,22.68,22.7,1323900.0,17.402,17.4173,17.402,17.4173,1323900.0
2012-06-08 15:55:00,22.7,22.74,22.69,22.74,3108000.0,17.4173,17.448,17.4096,17.448,3108000.0
2012-06-11 09:30:00,22.8,22.81,22.74,22.77,1052400.0,17.494,17.5017,17.448,17.471,1052400.0
2012-06-11 09:35:00,22.77,22.83,22.76,22.79,604800.0,17.471,17.5171,17.4633,17.4864,604800.0
2012-06-11 09:40:00,22.79,22.8,22.74,22.74,521700.0,17.4864,17.494,17.448,17.448,521700.0
2012-06-11 09:45:00,22.74,22.74,22.68,22.7,662100.0,17.448,17.448,17.402,17.4173,662100.0
2012-06-11 09:50:00,22.7,22.75,22.7,22.73,431700.0,17.4173,17.4557,17.4173,17.4403,431700.0
2012-06-11 09:55:00,22.73,22.75,22.73,22.74,496800.0,17.4403,17.4557,17.4403,17.448,496800.0
2012-06-11 10:00:00,22.73,22.8,22.72,22.75,921300.0,17.4403,17.494,17.4327,17.4557,921300.0
2012-06-11 10:05:00,22.75,22.79,22.74,22.75,756300.0,17.4557,17.4864,17.448,17.4557,756300.0
2012-06-11 10:10:00,22.74,22.76,22.73,22.74,584100.0,17.448,17.4633,17.4403,17.448,584100.0
2012-06-11 10:15:00,22.74,22.75,22.72,22.72,514200.0,17.448,17.4557,17.4327,17.4327,514200.0
2012-06-11 10:20:00,22.72,22.75,22.67,22.68,749400.0,17.4327,17.4557,17.3943,17.402,749400.0
2012-06-11 10:25:00,22.68,22.69,22.67,22.69,316800.0,17.402,17.4096,17.3943,17.4096,316800.0
2012-06-11 10:30:00,22.69,22.7,22.68,22.7,304500.0,17.4096,17.4173,17.402,17.4173,304500.0
2012-06-11 10:35:00,22.7,22.7,22.67,22.68,415200.0,17.4173,17.4173,17.3943,17.402,415200.0
2012-06-11 10:40:00,22.68,22.7,22.67,22.7,652200.0,17.402,17.4173,17.3943,17.4173,652200.0
2012-06-11 10:45:00,22.7,22.7,22.68,22.69,507900.0,17.4173,17.4173,17.402,17.4096,507900.0
2012-06-11 10:50:00,22.68,22.71,22.67,22.7,475200.0,17.402,17.425,17.3943,17.4173,475200.0
2012-06-11 10:55:00,22.7,22.7,22.68,22.68,288300.0,17.4173,17.4173,17.402,17.402,288300.0
2012-06-11 11:00:00,22.68,22.69,22.65,22.68,417300.0,17.402,17.4096,17.3789,17.402,417300.0
2012-06-11 11:05:00,22.69,22.73,22.68,22.72,345900.0,17.4096,17.4403,17.402,17.4327,345900.0
2012-06-11 11:10:00,22.71,22.72,22.69,22.71,311700.0,17.425,17.4327,17.4096,17.425,311700.0
2012-06-11 11:15:00,22.71,22.71,22.69,22.7,344100.0,17.425,17.425,17.4096,17.4173,344100.0
2012-06-11 11:20:00,22.69,22.73,22.69,22.73,354600.0,17.4096,17.4403,17.4096,17.4403,354600.0
2012-06-11 11:25:00,22.73,22.73,22.72,22.73,229200.0,17.4403,17.4403,17.4327,17.4403,229200.0
2012-06-11 11:30:00,22.73,22.73,22.71,22.72,157800.0,17.4403,17.4403,17.425,17.4327,157800.0
2012-06-11 11:35:00,22.72,22.72,22.7,22.71,252900.0,17.4327,17.4327,17.4173,17.425,252900.0
2012-06-11 11:40:00,22.71,22.72,22.69,22.7,513900.0,17.425,17.4327,17.4096,17.4173,513900.0
2012-06-11 11:45:00,22.69,22.7,22.69,22.7,288900.0,17.4096,17.4173,17.4096,17.4173,288900.0
2012-06-11 11:50:00,22.7,22.71,22.69,22.7,263400.0,17.4173,17.425,17.4096,17.4173,263400.0
2012-06-11 11:55:00,22.7,22.72,22.7,22.72,214800.0,17.4173,17.4327,17.4173,17.4327,214800.0
2012-06-11 12:00:00,22.72,22.73,22.7,22.71,187800.0,17.4327,17.4403,17.4173,17.425,187800.0
2012-06-11 12:05:00,22.7,22.72,22.7,22.72,213300.0,17.4173,17.4327,17.4173,17.4327,213300.0
2012-06-11 12:10:00,22.72,22.72,22.7,22.71,258300.0,17.4327,17.4327,17.4173,17.425,258300.0
2012-06-11 12:15:00,22.71,22.71,22.69,22.7,483900.0,17.425,17.425,17.4096,17.4173,483900.0
2012-06-11 12:20:00,22.71,22.72,22.71,22.71,160500.0,17.425,17.4327,17.425,17.425,160500.0
2012-06-11 12:25:00,22.71,22.71,22.69,22.7,130500.0,17.425,17.425,17.4096,17.4173,130500.0
2012-06-11 12:30:00,22.7,22.71,22.68,22.68,262200.0,17.4173,17.425,17.402,17.402,262200.0
2012-06-11 12:35:00,22.68,22.7,22.68,22.69,145200.0,17.402,17.4173,17.402,17.4096,145200.0
2012-06-11 12:40:00,22.69,22.69,22.68,22.68,119400.0,17.4096,17.4096,17.402,17.402,119400.0
2012-06-11 12:45:00,22.68,22.69,22.67,22.67,124500.0,17.402,17.4096,17.3943,17.3943,124500.0
2012-06-11 12:50:00,22.67,22.68,22.66,22.66,190800.0,17.3943,17.402,17.3866,17.3866,190800.0
2012-06-11 12:55:00,22.66,22.68,22.65,22.67,143400.0,17.3866,17.402,17.3789,17.3943,143400.0
2012-06-11 13:00:00,22.68,22.69,22.67,22.69,134700.0,17.402,17.4096,17.3943,17.4096,134700.0
2012-06-11 13:05:00,22.69,22.7,22.69,22.7,156000.0,17.4096,17.4173,17.4096,17.4173,156000.0
2012-06-11 13:10:00,22.7,22.71,22.7,22.71,198000.0,17.4173,17.425,17.4173,17.425,198000.0
2012-06-11 13:15:00,22.71,22.72,22.7,22.72,206100.0,17.425,17.4327,17.4173,17.4327,206100.0
2012-06-11 13:20:00,22.72,22.72,22.71,22.71,199500.0,17.4327,17.4327,17.425,17.425,199500.0
2012-06-11 13:25:00,22.72,22.72,22.7,22.72,222900.0,17.4327,17.4327,17.4173,17.4327,222900.0
2012-06-11 13:30:00,22.72,22.74,22.71,22.73,620700.0,17.4327,17.448,17.425,17.4403,620700.0
2012-06-11 13:35:00,22.73,22.75,22.72,22.74,305100.0,17.4403,17.4557,17.4327,17.448,305100.0
2012-06-11 13:40:00,22.74,22.75,22.73,22.73,351900.0,17.448,17.4557,17.4403,17.4403,351900.0
2012-06-11 13:45:00,22.73,22.73,22.7,22.7,195600.0,17.4403,17.4403,17.4173,17.4173,195600.0
2012-06-11 13:50:00,22.7,22.7,22.69,22.69,170400.0,17.4173,17.4173,17.4096,17.4096,170400.0
2012-06-11 13:55:00,22.69,22.69,22.66,22.67,282000.0,17.4096,17.4096,17.3866,17.3943,282000.0
2012-06-11 14:00:00,22.68,22.68,22.64,22.64,353700.0,17.402,17.402,17.3713,17.3713,353700.0
2012-06-11 14:05:00,22.64,22.66,22.64,22.65,274500.0,17.3713,17.3866,17.3713,17.3789,274500.0
2012-06-11 14:10:00,22.65,22.65,22.63,22.63,195000.0,17.3789,17.3789,17.3636,17.3636,195000.0
2012-06-11 14:15:00,22.63,22.64,22.62,22.63,222300.0,17.3636,17.3713,17.3559,17.3636,222300.0
2012-06-11 14:20:00,22.64,22.65,22.63,22.63,161700.0,17.3713,17.3789,17.3636,17.3636,161700.0
2012-06-11 14:25:00,22.63,22.65,22.63,22.64,203400.0,17.3636,17.3789,17.3636,17.3713,203400.0
2012-06-11 14:30:00,22.64,22.66,22.64,22.65,176700.0,17.3713,17.3866,17.3713,17.3789,176700.0
2012-06-11 14:35:00,22.66,22.66,22.64,22.64,190200.0,17.3866,17.3866,17.3713,17.3713,190200.0
2012-06-11 14:40:00,22.64,22.65,22.64,22.64,117900.0,17.3713,17.3789,17.3713,17.3713,117900.0
2012-06-11 14:45:00,22.64,22.64,22.63,22.63,169800.0,17.3713,17.3713,17.3636,17.3636,169800.0
2012-06-11 14:50:00,22.64,22.65,22.63,22.63,216900.0,17.3713,17.3789,17.3636,17.3636,216900.0
2012-06-11 14:55:00,22.63,22.65,22.63,22.64,189300.0,17.3636,17.3789,17.3636,17.3713,189300.0
2012-06-11 15:00:00,22.64,22.64,22.6,22.6,233100.0,17.3713,17.3713,17.3406,17.3406,233100.0
2012-06-11 15:05:00,22.6,22.62,22.59,22.6,351000.0,17.3406,17.3559,17.3329,17.3406,351000.0
2012-06-11 15:10:00,22.6,22.61,22.58,22.58,886800.0,17.3406,17.3483,17.3252,17.3252,886800.0
2012-06-11 15:15:00,22.58,22.58,22.56,22.57,424500.0,17.3252,17.3252,17.3099,17.3176,424500.0
2012-06-11 15:20:00,22.57,22.58,22.54,22.54,602700.0,17.3176,17.3252,17.2945,17.2945,602700.0
2012-06-11 15:25:00,22.54,22.56,22.53,22.56,390000.0,17.2945,17.3099,17.2869,17.3099,390000.0
2012-06-11 15:30:00,22.56,22.6,22.56,22.58,669300.0,17.3099,17.3406,17.3099,17.3252,669300.0
2012-06-11 15:35:00,22.58,22.58,22.56,22.58,425400.0,17.3252,17.3252,17.3099,17.3252,425400.0
2012-06-11 15:40:00,22.58,22.59,22.56,22.57,319500.0,17.3252,17.3329,17.3099,17.3176,319500.0
2012-06-11 15:45:00,22.57,22.57,22.55,22.55,435000.0,17.3176,17.3176,17.3022,17.3022,435000.0
2012-06-11 15:50:00,22.55,22.55,22.51,22.51,999600.0,17.3022,17.3022,17.2715,17.2715,999600.0
2012-06-11 15:55:00,22.52,22.53,22.49,22.51,1192800.0,17.2792,17.2869,17.2562,17.2715,1192800.0
2012-06-12 09:30:00,22.56,22.6,22.52,22.56,750600.0,17.3099,17.3406,17.2792,17.3099,750600.0
2012-06-12 09:35:00,22.55,22.57,22.48,22.48,420000.0,17.3022,17.3176,17.2485,17.2485,420000.0
2012-06-12 09:40:00,22.48,22.53,22.46,22.48,416400.0,17.2485,17.2869,17.2332,17.2485,416400.0
2012-06-12 09:45:00,22.49,22.53,22.46,22.48,381300.0,17.2562,17.2869,17.2332,17.2485,381300.0
2012-06-12 09:50:00,22.48,22.53,22.48,22.49,686700.0,17.2485,17.2869,17.2485,17.2562,686700.0
2012-06-12 09:55:00,22.49,22.53,22.49,22.52,456600.0,17.2562,17.2869,17.2562,17.2792,456600.0
2012-06-12 10:00:00,22.52,22.56,22.5,22.53,574500.0,17.2792,17.3099,17.2639,17.2869,574500.0
2012-06-12 10:05:00,22.53,22.54,22.48,22.5,515700.0,17.2869,17.2945,17.2485,17.2639,515700.0
2012-06-12 10:10:00,22.5,22.5,22.46,22.47,204600.0,17.2639,17.2639,17.2332,17.2408,204600.0
2012-06-12 10:15:00,22.47,22.5,22.44,22.46,387000.0,17.2408,17.2639,17.2178,17.2332,387000.0
2012-06-12 10:20:00,22.46,22.46,22.43,22.45,293700.0,17.2332,17.2332,17.2101,17.2255,293700.0
2012-06-12 10:25:00,22.45,22.48,22.45,22.47,215700.0,17.2255,17.2485,17.2255,17.2408,215700.0
2012-06-12 10:30:00,22.47,22.47,22.45,22.46,175200.0,17.2408,17.2408,17.2255,17.2332,175200.0
2012-06-12 10:35:00,22.47,22.47,22.43,22.44,196500.0,17.2408,17.2408,17.2101,17.2178,196500.0
2012-06-12 10:40:00,22.44,22.48,22.44,22.47,233700.0,17.2178,17.2485,17.2178,17.2408,233700.0
2012-06-12 10:45:00,22.47,22.51,22.46,22.5,312900.0,17.2408,17.2715,17.2332,17.2639,312900.0
2012-06-12 10:50:00,22.5,22.5,22.48,22.5,226500.0,17.2639,17.2639,17.2485,17.2639,226500.0
2012-06-12 10:55:00,22.49,22.51,22.48,22.49,278100.0,17.2562,17.2715,17.2485,17.2562,278100.0
2012-06-12 11:00:00,22.49,22.52,22.47,22.51,242700.0,17.2562,17.2792,17.2408,17.2715,242700.0
2012-06-12 11:05:00,22.51,22.54,22.5,22.54,504300.0,17.2715,17.2945,17.2639,17.2945,504300.0
2012-06-12 11:10:00,22.54,22.58,22.54,22.56,408000.0,17.2945,17.3252,17.2945,17.3099,408000.0
2012-06-12 11:15:00,22.56,22.58,22.56,22.57,298500.0,17.3099,17.3252,17.3099,17.3176,298500.0
2012-06-12 11:20:00,22.57,22.62,22.57,22.6,436500.0,17.3176,17.3559,17.3176,17.3406,436500.0
2012-06-12 11:25:00,22.6,22.61,22.59,22.6,172500.0,17.3406,17.3483,17.3329,17.3406,172500.0
2012-06-12 11:30:00,22.6,22.61,22.6,22.6,315900.0,17.3406,17.3483,17.3406,17.3406,315900.0
2012-06-12 11:35:00,22.6,22.6,22.58,22.6,356100.0,17.3406,17.3406,17.3252,17.3406,356100.0
2012-06-12 11:40:00,22.6,22.61,22.58,22.58,375900.0,17.3406,17.3483,17.3252,17.3252,375900.0
2012-06-12 11:45:00,22.58,22.59,22.57,22.58,417300.0,17.3252,17.3329,17.3176,17.3252,417300.0
2012-06-12 11:50:00,22.58,22.58,22.54,22.54,299700.0,17.3252,17.3252,17.2945,17.2945,299700.0
2012-06-12 11:55:00,22.55,22.55,22.54,22.55,175500.0,17.3022,17.3022,17.2945,17.3022,175500.0
2012-06-12 12:00:00,22.55,22.55,22.51,22.51,443700.0,17.3022,17.3022,17.2715,17.2715,443700.0
2012-06-12 12:05:00,22.52,22.52,22.49,22.49,274500.0,17.2792,17.2792,17.2562,17.2562,274500.0
2012-06-12 12:10:00,22.5,22.51,22.49,22.5,313500.0,17.2639,17.2715,17.2562,17.2639,313500.0
2012-06-12 12:15:00,22.5,22.54,22.5,22.54,278700.0,17.2639,17.2945,17.2639,17.2945,278700.0
2012-06-12 12:20:00,22.54,22.55,22.54,22.55,124200.0,17.2945,17.3022,17.2945,17.3022,124200.0
2012-06-12 12:25:00,22.55,22.56,22.54,22.55,151800.0,17.3022,17.3099,17.2945,17.3022,151800.0
2012-06-12 12:30:00,22.55,22.56,22.54,22.56,161400.0,17.3022,17.3099,17.2945,17.3099,161400.0
2012-06-12 12:35:00,22.56,22.58,22.55,22.56,591300.0,17.3099,17.3252,17.3022,17.3099,591300.0
2012-06-12 12:40:00,22.56,22.56,22.52,22.52,138000.0,17.3099,17.3099,17.2792,17.2792,138000.0
2012-06-12 12:45:00,22.52,22.53,22.51,22.52,151500.0,17.2792,17.2869,17.2715,17.2792,151500.0
2012-06-12 12:50:00,22.52,22.52,22.5,22.5,138600.0,17.2792,17.2792,17.2639,17.2639,138600.0
2012-06-12 12:55:00,22.5,22.51,22.5,22.5,95100.0,17.2639,17.2715,17.2639,17.2639,95100.0
2012-06-12 13:00:00,22.51,22.51,22.49,22.5,217800.0,17.2715,17.2715,17.2562,17.2639,217800.0
2012-06-12 13:05:00,22.5,22.52,22.49,22.52,143700.0,17.2639,17.2792,17.2562,17.2792,143700.0
2012-06-12 13:10:00,22.51,22.56,22.51,22.55,180000.0,17.2715,17.3099,17.2715,17.3022,180000.0
2012-06-12 13:15:00,22.55,22.56,22.55,22.56,226800.0,17.3022,17.3099,17.3022,17.3099,226800.0
2012-06-12 13:20:00,22.56,22.56,22.54,22.55,195900.0,17.3099,17.3099,17.2945,17.3022,195900.0
2012-06-12 13:25:00,22.54,22.55,22.52,22.52,146700.0,17.2945,17.3022,17.2792,17.2792,146700.0
2012-06-12 13:30:00,22.52,22.54,22.51,22.52,148500.0,17.2792,17.2945,17.2715,17.2792,148500.0
2012-06-12 13:35:00,22.52,22.53,22.51,22.52,220800.0,17.2792,17.2869,17.2715,17.2792,220800.0
2012-06-12 13:40:00,22.52,22.54,22.51,22.51,587100.0,17.2792,17.2945,17.2715,17.2715,587100.0
2012-06-12 13:45:00,22.51,22.52,22.51,22.51,234900.0,17.2715,17.2792,17.2715,17.2715,234900.0
2012-06-12 13:50:00,22.51,22.53,22.51,22.52,111000.0,17.2715,17.2869,17.2715,17.2792,111000.0
2012-06-12 13:55:00,22.52,22.52,22.5,22.51,158400.0,17.2792,17.2792,17.2639,17.2715,158400.0
2012-06-12 14:00:00,22.51,22.52,22.5,22.51,125700.0,17.2715,17.2792,17.2639,17.2715,125700.0
2012-06-12 14:05:00,22.51,22.52,22.5,22.51,135000.0,17.2715,17.2792,17.2639,17.2715,135000.0
2012-06-12 14:10:00,22.5,22.51,22.49,22.51,193200.0,17.2639,17.2715,17.2562,17.2715,193200.0
2012-06-12 14:15:00,22.51,22.51,22.49,22.5,230400.0,17.2715,17.2715,17.2562,17.2639,230400.0
2012-06-12 14:20:00,22.5,22.51,22.49,22.5,264300.0,17.2639,17.2715,17.2562,17.2639,264300.0
2012-06-12 14:25:00,22.5,22.5,22.49,22.49,126000.0,17.2639,17.2639,17.2562,17.2562,126000.0
2012-06-12 14:30:00,22.5,22.52,22.5,22.52,215400.0,17.2639,17.2792,17.2639,17.2792,215400.0
2012-06-12 14:35:00,22.52,22.55,22.51,22.54,219900.0,17.2792,17.3022,17.2715,17.2945,219900.0
2012-06-12 14:40:00,22.54,22.54,22.53,22.53,107100.0,17.2945,17.2945,17.2869,17.2869,107100.0
2012-06-12 14:45:00,22.53,22.53,22.52,22.52,157800.0,17.2869,17.2869,17.2792,17.2792,157800.0
2012-06-12 14:50:00,22.53,22.53,22.49,22.51,227100.0,17.2869,17.2869,17.2562,17.2715,227100.0
2012-06-12 14:55:00,22.52,22.53,22.49,22.53,426300.0,17.2792,17.2869,17.2562,17.2869,426300.0
2012-06-12 15:00:00,22.53,22.54,22.52,22.53,178200.0,17.2869,17.2945,17.2792,17.2869,178200.0
2012-06-12 15:05:00,22.53,22.53,22.52,22.52,154500.0,17.2869,17.2869,17.2792,17.2792,154500.0
2012-06-12 15:10:00,22.52,22.53,22.51,22.51,306300.0,17.2792,17.2869,17.2715,17.2715,306300.0
2012-06-12 15:15:00,22.51,22.52,22.51,22.51,201300.0,17.2715,17.2792,17.2715,17.2715,201300.0
2012-06-12 15:20:00,22.51,22.51,22.48,22.49,538500.0,17.2715,17.2715,17.2485,17.2562,538500.0
2012-06-12 15:25:00,22.49,22.53,22.49,22.52,259200.0,17.2562,17.2869,17.2562,17.2792,259200.0
2012-06-12 15:30:00,22.52,22.54,22.51,22.52,549600.0,17.2792,17.2945,17.2715,17.2792,549600.0
2012-06-12 15:35:00,22.52,22.54,22.51,22.52,488700.0,17.2792,17.2945,17.2715,17.2792,488700.0
2012-06-12 15:40:00,22.52,22.57,22.52,22.54,726900.0,17.2792,17.3176,17.2792,17.2945,726900.0
2012-06-12 15:45:00,22.55,22.56,22.54,22.55,473700.0,17.3022,17.3099,17.2945,17.3022,473700.0
2012-06-12 15:50:00,22.54,22.56,22.54,22.55,755100.0,17.2945,17.3099,17.2945,17.3022,755100.0
2012-06-12 15:55:00,22.55,22.57,22.54,22.57,1276500.0,17.3022,17.3176,17.2945,17.3176,1276500.0
2012-06-13 09:30:00,22.49,22.57,22.48,22.57,836400.0,17.2562,17.3176,17.2485,17.3176,836400.0
2012-06-13 09:35:00,22.57,22.58,22.5,22.52,701100.0,17.3176,17.3252,17.2639,17.2792,701100.0
2012-06-13 09:40:00,22.52,22.55,22.49,22.51,378300.0,17.2792,17.3022,17.2562,17.2715,378300.0
2012-06-13 09:45:00,22.51,22.52,22.45,22.47,311700.0,17.2715,17.2792,17.2255,17.2408,311700.0
2012-06-13 09:50:00,22.47,22.49,22.46,22.48,327900.0,17.2408,17.2562,17.2332,17.2485,327900.0
2012-06-13 09:55:00,22.48,22.51,22.46,22.48,262500.0,17.2485,17.2715,17.2332,17.2485,262500.0
2012-06-13 10:00:00,22.48,22.54,22.47,22.54,412200.0,17.2485,17.2945,17.2408,17.2945,412200.0
2012-06-13 10:05:00,22.54,22.55,22.5,22.53,410400.0,17.2945,17.3022,17.2639,17.2869,410400.0
2012-06-13 10:10:00,22.54,22.55,22.52,22.53,420000.0,17.2945,17.3022,17.2792,17.2869,420000.0
2012-06-13 10:15:00,22.53,22.53,22.48,22.48,317400.0,17.2869,17.2869,17.2485,17.2485,317400.0
2012-06-13 10:20:00,22.48,22.49,22.45,22.46,315000.0,17.2485,17.2562,17.2255,17.2332,315000.0
2012-06-13 10:25:00,22.46,22.47,22.43,22.47,250200.0,17.2332,17.2408,17.2101,17.2408,250200.0
2012-06-13 10:30:00,22.47,22.48,22.46,22.48,187200.0,17.2408,17.2485,17.2332,17.2485,187200.0
2012-06-13 10:35:00,22.48,22.48,22.45,22.46,213000.0,17.2485,17.2485,17.2255,17.2332,213000.0
2012-06-13 10:40:00,22.46,22.48,22.45,22.48,187500.0,17.2332,17.2485,17.2255,17.2485,187500.0
2012-06-13 10:45:00,22.48,22.5,22.48,22.49,349800.0,17.2485,17.2639,17.2485,17.2562,349800.0
2012-06-13 10:50:00,22.49,22.49,22.47,22.47,393900.0,17.2562,17.2562,17.2408,17.2408,393900.0
2012-06-13 10:55:00,22.47,22.48,22.47,22.47,321000.0,17.2408,17.2485,17.2408,17.2408,321000.0
2012-06-13 11:00:00,22.47,22.48,22.45,22.45,252900.0,17.2408,17.2485,17.2255,17.2255,252900.0
2012-06-13 11:05:00,22.45,22.47,22.45,22.46,161100.0,17.2255,17.2408,17.2255,17.2332,161100.0
2012-06-13 11:10:00,22.46,22.48,22.46,22.48,366300.0,17.2332,17.2485,17.2332,17.2485,366300.0
2012-06-13 11:15:00,22.48,22.48,22.42,22.43,432300.0,17.2485,17.2485,17.2025,17.2101,432300.0
2012-06-13 11:20:00,22.43,22.49,22.43,22.49,1099500.0,17.2101,17.2562,17.2101,17.2562,1099500.0
2012-06-13 11:25:00,22.49,22.5,22.48,22.5,250800.0,17.2562,17.2639,17.2485,17.2639,250800.0
2012-06-13 11:30:00,22.5,22.51,22.48,22.5,393300.0,17.2639,17.2715,17.2485,17.2639,393300.0
2012-06-13 11:35:00,22.51,22.51,22.48,22.48,205800.0,17.2715,17.2715,17.2485,17.2485,205800.0
2012-06-13 11:40:00,22.48,22.51,22.47,22.47,754200.0,17.2485,17.2715,17.2408,17.2408,754200.0
2012-06-13 11:45:00,22.47,22.47,22.46,22.46,214800.0,17.2408,17.2408,17.2332,17.2332,214800.0
2012-06-13 11:50:00,22.46,22.46,22.43,22.43,188100.0,17.2332,17.2332,17.2101,17.2101,188100.0
2012-06-13 11:55:00,22.43,22.44,22.43,22.44,223500.0,17.2101,17.2178,17.2101,17.2178,223500.0
2012-06-13 12:00:00,22.43,22.45,22.43,22.44,319800.0,17.2101,17.2255,17.2101,17.2178,319800.0
2012-06-13 12:05:00,22.44,22.44,22.41,22.41,302700.0,17.2178,17.2178,17.1948,17.1948,302700.0
2012-06-13 12:10:00,22.42,22.43,22.41,22.42,207600.0,17.2025,17.2101,17.1948,17.2025,207600.0
2012-06-13 12:15:00,22.42,22.44,22.42,22.43,267600.0,17.2025,17.2178,17.2025,17.2101,267600.0
2012-06-13 12:20:00,22.43,22.44,22.42,22.44,114900.0,17.2101,17.2178,17.2025,17.2178,114900.0
2012-06-13 12:25:00,22.44,22.45,22.42,22.43,176100.0,17.2178,17.2255,17.2025,17.2101,176100.0
2012-06-13 12:30:00,22.43,22.43,22.41,22.42,262800.0,17.2101,17.2101,17.1948,17.2025,262800.0
2012-06-13 12:35:00,22.42,22.43,22.41,22.43,221400.0,17.2025,17.2101,17.1948,17.2101,221400.0
2012-06-13 12:40:00,22.43,22.44,22.42,22.44,162900.0,17.2101,17.2178,17.2025,17.2178,162900.0
2012-06-13 12:45:00,22.44,22.46,22.43,22.45,258000.0,17.2178,17.2332,17.2101,17.2255,258000.0
2012-06-13 12:50:00,22.44,22.46,22.43,22.43,426600.0,17.2178,17.2332,17.2101,17.2101,426600.0
2012-06-13 12:55:00,22.43,22.43,22.41,22.42,189000.0,17.2101,17.2101,17.1948,17.2025,189000.0
2012-06-13 13:00:00,22.42,22.42,22.41,22.42,231900.0,17.2025,17.2025,17.1948,17.2025,231900.0
2012-06-13 13:05:00,22.41,22.43,22.41,22.43,220800.0,17.1948,17.2101,17.1948,17.2101,220800.0
2012-06-13 13:10:00,22.43,22.43,22.41,22.42,1731300.0,17.2101,17.2101,17.1948,17.2025,1731300.0
2012-06-13 13:15:00,22.42,22.43,22.42,22.43,323700.0,17.2025,17.2101,17.2025,17.2101,323700.0
2012-06-13 13:20:00,22.43,22.43,22.41,22.42,216900.0,17.2101,17.2101,17.1948,17.2025,216900.0
2012-06-13 13:25:00,22.42,22.44,22.41,22.43,285900.0,17.2025,17.2178,17.1948,17.2101,285900.0
2012-06-13 13:30:00,22.44,22.47,22.44,22.47,141600.0,17.2178,17.2408,17.2178,17.2408,141600.0
2012-06-13 13:35:00,22.47,22.48,22.45,22.48,167700.0,17.2408,17.2485,17.2255,17.2485,167700.0
2012-06-13 13:40:00,22.48,22.48,22.46,22.47,222900.0,17.2485,17.2485,17.2332,17.2408,222900.0
2012-06-13 13:45:00,22.47,22.48,22.45,22.46,149100.0,17.2408,17.2485,17.2255,17.2332,149100.0
2012-06-13 13:50:00,22.46,22.48,22.46,22.48,73200.0,17.2332,17.2485,17.2332,17.2485,73200.0
2012-06-13 13:55:00,22.48,22.48,22.45,22.45,225000.0,17.2485,17.2485,17.2255,17.2255,225000.0
2012-06-13 14:00:00,22.46,22.46,22.44,22.46,419700.0,17.2332,17.2332,17.2178,17.2332,419700.0
2012-06-13 14:05:00,22.46,22.46,22.45,22.46,194400.0,17.2332,17.2332,17.2255,17.2332,194400.0
2012-06-13 14:10:00,22.46,22.46,22.44,22.45,306600.0,17.2332,17.2332,17.2178,17.2255,306600.0
2012-06-13 14:15:00,22.45,22.45,22.44,22.45,168300.0,17.2255,17.2255,17.2178,17.2255,168300.0
2012-06-13 14:20:00,22.45,22.46,22.45,22.46,384300.0,17.2255,17.2332,17.2255,17.2332,384300.0
2012-06-13 14:25:00,22.46,22.46,22.44,22.44,325200.0,17.2332,17.2332,17.2178,17.2178,325200.0
2012-06-13 14:30:00,22.44,22.44,22.42,22.43,266100.0,17.2178,17.2178,17.2025,17.2101,266100.0
2012-06-13 14:35:00,22.43,22.43,22.42,22.43,307800.0,17.2101,17.2101,17.2025,17.2101,307800.0
2012-06-13 14:40:00,22.43,22.43,22.4,22.42,445800.0,17.2101,17.2101,17.1871,17.2025,445800.0
2012-06-13 14:45:00,22.42,22.42,22.4,22.42,251400.0,17.2025,17.2025,17.1871,17.2025,251400.0
2012-06-13 14:50:00,22.42,22.42,22.39,22.39,292500.0,17.2025,17.2025,17.1794,17.1794,292500.0
2012-06-13 14:55:00,22.39,22.4,22.38,22.38,367800.0,17.1794,17.1871,17.1718,17.1718,367800.0
2012-06-13 15:00:00,22.38,22.4,22.38,22.38,469500.0,17.1718,17.1871,17.1718,17.1718,469500.0
2012-06-13 15:05:00,22.38,22.4,22.37,22.39,330900.0,17.1718,17.1871,17.1641,17.1794,330900.0
2012-06-13 15:10:00,22.39,22.39,22.38,22.39,319500.0,17.1794,17.1794,17.1718,17.1794,319500.0
2012-06-13 15:15:00,22.39,22.4,22.35,22.35,355200.0,17.1794,17.1871,17.1488,17.1488,355200.0
2012-06-13 15:20:00,22.35,22.36,22.34,22.36,295200.0,17.1488,17.1564,17.1411,17.1564,295200.0
2012-06-13 15:25:00,22.36,22.36,22.33,22.34,295500.0,17.1564,17.1564,17.1334,17.1411,295500.0
2012-06-13 15:30:00,22.33,22.36,22.33,22.36,439800.0,17.1334,17.1564,17.1334,17.1564,439800.0
2012-06-13 15:35:00,22.35,22.37,22.35,22.36,484800.0,17.1488,17.1641,17.1488,17.1564,484800.0
2012-06-13 15:40:00,22.36,22.37,22.34,22.37,467100.0,17.1564,17.1641,17.1411,17.1641,467100.0
2012-06-13 15:45:00,22.37,22.37,22.33,22.34,645000.0,17.1641,17.1641,17.1334,17.1411,645000.0
2012-06-13 15:50:00,22.33,22.34,22.32,22.33,800100.0,17.1334,17.1411,17.1257,17.1334,800100.0
2012-06-13 15:55:00,22.33,22.36,22.32,22.36,1574100.0,17.1334,17.1564,17.1257,17.1564,1574100.0
2012-06-14 09:30:00,22.37,22.46,22.36,22.45,585900.0,17.1641,17.2332,17.1564,17.2255,585900.0
2012-06-14 09:35:00,22.45,22.48,22.44,22.48,531900.0,17.2255,17.2485,17.2178,17.2485,531900.0
2012-06-14 09:40:00,22.48,22.48,22.44,22.44,603600.0,17.2485,17.2485,17.2178,17.2178,603600.0
2012-06-14 09:45:00,22.44,22.45,22.43,22.45,527700.0,17.2178,17.2255,17.2101,17.2255,527700.0
2012-06-14 09:50:00,22.45,22.47,22.44,22.46,460200.0,17.2255,17.2408,17.2178,17.2332,460200.0
2012-06-14 09:55:00,22.47,22.52,22.47,22.51,552900.0,17.2408,17.2792,17.2408,17.2715,552900.0
2012-06-14 10:00:00,22.51,22.53,22.5,22.52,685500.0,17.2715,17.2869,17.2639,17.2792,685500.0
2012-06-14 10:05:00,22.52,22.54,22.51,22.52,456000.0,17.2792,17.2945,17.2715,17.2792,456000.0
2012-06-14 10:10:00,22.52,22.54,22.51,22.52,271200.0,17.2792,17.2945,17.2715,17.2792,271200.0
2012-06-14 10:15:00,22.52,22.54,22.51,22.54,255600.0,17.2792,17.2945,17.2715,17.2945,255600.0
2012-06-14 10:20:00,22.54,22.55,22.53,22.54,414000.0,17.2945,17.3022,17.2869,17.2945,414000.0
2012-06-14 10:25:00,22.53,22.54,22.5,22.51,333000.0,17.2869,17.2945,17.2639,17.2715,333000.0
2012-06-14 10:30:00,22.51,22.51,22.5,22.5,320400.0,17.2715,17.2715,17.2639,17.2639,320400.0
2012-06-14 10:35:00,22.51,22.51,22.48,22.49,285300.0,17.2715,17.2715,17.2485,17.2562,285300.0
2012-06-14 10:40:00,22.49,22.51,22.49,22.51,246600.0,17.2562,17.2715,17.2562,17.2715,246600.0
2012-06-14 10:45:00,22.51,22.51,22.49,22.5,264300.0,17.2715,17.2715,17.2562,17.2639,264300.0
2012-06-14 10:50:00,22.5,22.5,22.49,22.5,161400.0,17.2639,17.2639,17.2562,17.2639,161400.0
2012-06-14 10:55:00,22.5,22.51,22.5,22.5,331200.0,17.2639,17.2715,17.2639,17.2639,331200.0
2012-06-14 11:00:00,22.5,22.51,22.5,22.51,499200.0,17.2639,17.2715,17.2639,17.2715,499200.0
2012-06-14 11:05:00,22.51,22.51,22.49,22.51,198600.0,17.2715,17.2715,17.2562,17.2715,198600.0
2012-06-14 11:10:00,22.51,22.52,22.5,22.52,192300.0,17.2715,17.2792,17.2639,17.2792,192300.0
2012-06-14 11:15:00,22.52,22.53,22.5,22.5,283200.0,17.2792,17.2869,17.2639,17.2639,283200.0
2012-06-14 11:20:00,22.5,22.52,22.5,22.52,252900.0,17.2639,17.2792,17.2639,17.2792,252900.0
2012-06-14 11:25:00,22.52,22.55,22.51,22.55,393300.0,17.2792,17.3022,17.2715,17.3022,393300.0
2012-06-14 11:30:00,22.55,22.56,22.53,22.53,587400.0,17.3022,17.3099,17.2869,17.2869,587400.0
2012-06-14 11:35:00,22.53,22.54,22.52,22.53,251100.0,17.2869,17.2945,17.2792,17.2869,251100.0
2012-06-14 11:40:00,22.53,22.54,22.52,22.53,152400.0,17.2869,17.2945,17.2792,17.2869,152400.0
2012-06-14 11:45:00,22.54,22.54,22.52,22.52,207600.0,17.2945,17.2945,17.2792,17.2792,207600.0
2012-06-14 11:50:00,22.52,22.53,22.51,22.52,235500.0,17.2792,17.2869,17.2715,17.2792,235500.0
2012-06-14 11:55:00,22.51,22.52,22.5,22.5,225900.0,17.2715,17.2792,17.2639,17.2639,225900.0
2012-06-14 12:00:00,22.5,22.5,22.5,22.5,157500.0,17.2639,17.2639,17.2639,17.2639,157500.0
2012-06-14 12:05:00,22.5,22.51,22.49,22.5,131700.0,17.2639,17.2715,17.2562,17.2639,131700.0
2012-06-14 12:10:00,22.5,22.51,22.49,22.5,205800.0,17.2639,17.2715,17.2562,17.2639,205800.0
2012-06-14 12:15:00,22.5,22.5,22.49,22.5,134100.0,17.2639,17.2639,17.2562,17.2639,134100.0
2012-06-14 12:20:00,22.5,22.52,22.49,22.52,211200.0,17.2639,17.2792,17.2562,17.2792,211200.0
2012-06-14 12:25:00,22.52,22.52,22.5,22.5,164700.0,17.2792,17.2792,17.2639,17.2639,164700.0
2012-06-14 12:30:00,22.51,22.52,22.51,22.52,112200.0,17.2715,17.2792,17.2715,17.2792,112200.0
2012-06-14 12:35:00,22.52,22.54,22.52,22.53,138600.0,17.2792,17.2945,17.2792,17.2869,138600.0
2012-06-14 12:40:00,22.53,22.54,22.53,22.54,85500.0,17.2869,17.2945,17.2869,17.2945,85500.0
2012-06-14 12:45:00,22.54,22.55,22.54,22.54,168900.0,17.2945,17.3022,17.2945,17.2945,168900.0
2012-06-14 12:50:00,22.54,22.54,22.52,22.53,204900.0,17.2945,17.2945,17.2792,17.2869,204900.0
2012-06-14 12:55:00,22.53,22.54,22.53,22.53,346200.0,17.2869,17.2945,17.2869,17.2869,346200.0
2012-06-14 13:00:00,22.53,22.54,22.53,22.53,159900.0,17.2869,17.2945,17.2869,17.2869,159900.0
2012-06-14 13:05:00,22.53,22.54,22.51,22.52,155100.0,17.2869,17.2945,17.2715,17.2792,155100.0
2012-06-14 13:10:00,22.52,22.52,22.51,22.51,237600.0,17.2792,17.2792,17.2715,17.2715,237600.0
2012-06-14 13:15:00,22.51,22.52,22.51,22.51,114300.0,17.2715,17.2792,17.2715,17.2715,114300.0
2012-06-14 13:20:00,22.51,22.51,22.49,22.49,243000.0,17.2715,17.2715,17.2562,17.2562,243000.0
2012-06-14 13:25:00,22.5,22.51,22.49,22.5,113100.0,17.2639,17.2715,17.2562,17.2639,113100.0
2012-06-14 13:30:00,22.5,22.5,22.49,22.49,300300.0,17.2639,17.2639,17.2562,17.2562,300300.0
2012-06-14 13:35:00,22.49,22.49,22.47,22.49,546900.0,17.2562,17.2562,17.2408,17.2562,546900.0
2012-06-14 13:40:00,22.49,22.5,22.49,22.5,91500.0,17.2562,17.2639,17.2562,17.2639,91500.0
2012-06-14 13:45:00,22.5,22.51,22.49,22.51,99300.0,17.2639,17.2715,17.2562,17.2715,99300.0
2012-06-14 13:50:00,22.51,22.52,22.5,22.52,111600.0,17.2715,17.2792,17.2639,17.2792,111600.0
2012-06-14 13:55:00,22.52,22.54,22.52,22.53,152400.0,17.2792,17.2945,17.2792,17.2869,152400.0
2012-06-14 14:00:00,22.53,22.55,22.52,22.55,324600.0,17.2869,17.3022,17.2792,17.3022,324600.0
2012-06-14 14:05:00,22.55,22.56,22.55,22.55,130800.0,17.3022,17.3099,17.3022,17.3022,130800.0
2012-06-14 14:10:00,22.55,22.56,22.54,22.54,203400.0,17.3022,17.3099,17.2945,17.2945,203400.0
2012-06-14 14:15:00,22.55,22.55,22.53,22.53,192000.0,17.3022,17.3022,17.2869,17.2869,192000.0
2012-06-14 14:20:00,22.53,22.54,22.52,22.52,135300.0,17.2869,17.2945,17.2792,17.2792,135300.0
2012-06-14 14:25:00,22.52,22.52,22.5,22.5,229200.0,17.2792,17.2792,17.2639,17.2639,229200.0
2012-06-14 14:30:00,22.5,22.5,22.5,22.5,210000.0,17.2639,17.2639,17.2639,17.2639,210000.0
2012-06-14 14:35:00,22.5,22.51,22.5,22.5,278400.0,17.2639,17.2715,17.2639,17.2639,278400.0
2012-06-14 14:40:00,22.5,22.51,22.49,22.5,140100.0,17.2639,17.2715,17.2562,17.2639,140100.0
2012-06-14 14:45:00,22.5,22.51,22.5,22.5,465900.0,17.2639,17.2715,17.2639,17.2639,465900.0
2012-06-14 14:50:00,22.5,22.51,22.49,22.49,186900.0,17.2639,17.2715,17.2562,17.2562,186900.0
2012-06-14 14:55:00,22.49,22.5,22.49,22.49,270300.0,17.2562,17.2639,17.2562,17.2562,270300.0
2012-06-14 15:00:00,22.49,22.52,22.49,22.52,218400.0,17.2562,17.2792,17.2562,17.2792,218400.0
2012-06-14 15:05:00,22.52,22.6,22.51,22.54,1850400.0,17.2792,17.3406,17.2715,17.2945,1850400.0
2012-06-14 15:10:00,22.54,22.6,22.53,22.59,722700.0,17.2945,17.3406,17.2869,17.3329,722700.0
2012-06-14 15:15:00,22.59,22.6,22.54,22.54,575700.0,17.3329,17.3406,17.2945,17.2945,575700.0
2012-06-14 15:20:00,22.54,22.56,22.51,22.51,471000.0,17.2945,17.3099,17.2715,17.2715,471000.0
2012-06-14 15:25:00,22.51,22.53,22.5,22.51,424800.0,17.2715,17.2869,17.2639,17.2715,424800.0
2012-06-14 15:30:00,22.51,22.53,22.5,22.52,674400.0,17.2715,17.2869,17.2639,17.2792,674400.0
2012-06-14 15:35:00,22.52,22.55,22.52,22.55,384900.0,17.2792,17.3022,17.2792,17.3022,384900.0
2012-06-14 15:40:00,22.54,22.58,22.54,22.56,545400.0,17.2945,17.3252,17.2945,17.3099,545400.0
2012-06-14 15:45:00,22.56,22.58,22.54,22.55,1308900.0,17.3099,17.3252,17.2945,17.3022,1308900.0
2012-06-14 15:50:00,22.54,22.55,22.52,22.52,652200.0,17.2945,17.3022,17.2792,17.2792,652200.0
2012-06-14 15:55:00,22.52,22.54,22.51,22.53,1153200.0,17.2792,17.2945,17.2715,17.2869,1153200.0
2012-06-15 09:30:00,22.69,22.69,22.63,22.64,7193700.0,17.4096,17.4096,17.3636,17.3713,7193700.0
2012-06-15 09:35:00,22.64,22.69,22.62,22.66,738300.0,17.3713,17.4096,17.3559,17.3866,738300.0
2012-06-15 09:40:00,22.66,22.68,22.66,22.67,636000.0,17.3866,17.402,17.3866,17.3943,636000.0
2012-06-15 09:45:00,22.67,22.68,22.63,22.64,675900.0,17.3943,17.402,17.3636,17.3713,675900.0
2012-06-15 09:50:00,22.64,22.65,22.6,22.61,501600.0,17.3713,17.3789,17.3406,17.3483,501600.0
2012-06-15 09:55:00,22.61,22.63,22.61,22.63,288000.0,17.3483,17.3636,17.3483,17.3636,288000.0
2012-06-15 10:00:00,22.63,22.64,22.62,22.62,375000.0,17.3636,17.3713,17.3559,17.3559,375000.0
2012-06-15 10:05:00,22.62,22.64,22.62,22.63,601500.0,17.3559,17.3713,17.3559,17.3636,601500.0
2012-06-15 10:10:00,22.63,22.64,22.62,22.63,276600.0,17.3636,17.3713,17.3559,17.3636,276600.0
2012-06-15 10:15:00,22.63,22.64,22.62,22.63,395400.0,17.3636,17.3713,17.3559,17.3636,395400.0
2012-06-15 10:20:00,22.63,22.63,22.61,22.63,276300.0,17.3636,17.3636,17.3483,17.3636,276300.0
2012-06-15 10:25:00,22.63,22.63,22.62,22.63,277800.0,17.3636,17.3636,17.3559,17.3636,277800.0
2012-06-15 10:30:00,22.63,22.63,22.62,22.63,175800.0,17.3636,17.3636,17.3559,17.3636,175800.0
2012-06-15 10:35:00,22.63,22.64,22.62,22.63,296100.0,17.3636,17.3713,17.3559,17.3636,296100.0
2012-06-15 10:40:00,22.63,22.63,22.61,22.62,192300.0,17.3636,17.3636,17.3483,17.3559,192300.0
2012-06-15 10:45:00,22.62,22.63,22.62,22.62,153000.0,17.3559,17.3636,17.3559,17.3559,153000.0
2012-06-15 10:50:00,22.63,22.63,22.61,22.61,182700.0,17.3636,17.3636,17.3483,17.3483,182700.0
2012-06-15 10:55:00,22.61,22.62,22.61,22.61,130800.0,17.3483,17.3559,17.3483,17.3483,130800.0
2012-06-15 11:00:00,22.61,22.62,22.61,22.62,156000.0,17.3483,17.3559,17.3483,17.3559,156000.0
2012-06-15 11:05:00,22.61,22.62,22.61,22.62,123900.0,17.3483,17.3559,17.3483,17.3559,123900.0
2012-06-15 11:10:00,22.62,22.63,22.62,22.63,87300.0,17.3559,17.3636,17.3559,17.3636,87300.0
2012-06-15 11:15:00,22.63,22.64,22.62,22.63,201900.0,17.3636,17.3713,17.3559,17.3636,201900.0
2012-06-15 11:20:00,22.63,22.63,22.59,22.59,283800.0,17.3636,17.3636,17.3329,17.3329,283800.0
2012-06-15 11:25:00,22.59,22.6,22.58,22.59,247800.0,17.3329,17.3406,17.3252,17.3329,247800.0
2012-06-15 11:30:00,22.59,22.6,22.57,22.57,218400.0,17.3329,17.3406,17.3176,17.3176,218400.0
2012-06-15 11:35:00,22.57,22.58,22.57,22.58,86400.0,17.3176,17.3252,17.3176,17.3252,86400.0
2012-06-15 11:40:00,22.58,22.59,22.57,22.57,152100.0,17.3252,17.3329,17.3176,17.3176,152100.0
2012-06-15 11:45:00,22.57,22.58,22.56,22.57,122700.0,17.3176,17.3252,17.3099,17.3176,122700.0
2012-06-15 11:50:00,22.57,22.57,22.55,22.56,174300.0,17.3176,17.3176,17.3022,17.3099,174300.0
2012-06-15 11:55:00,22.56,22.56,22.54,22.54,144000.0,17.3099,17.3099,17.2945,17.2945,144000.0
2012-06-15 12:00:00,22.55,22.56,22.55,22.55,75300.0,17.3022,17.3099,17.3022,17.3022,75300.0
2012-06-15 12:05:00,22.55,22.55,22.54,22.55,254400.0,17.3022,17.3022,17.2945,17.3022,254400.0
2012-06-15 12:10:00,22.55,22.56,22.55,22.55,105300.0,17.3022,17.3099,17.3022,17.3022,105300.0
2012-06-15 12:15:00,22.55,22.57,22.55,22.56,121800.0,17.3022,17.3176,17.3022,17.3099,121800.0
2012-06-15 12:20:00,22.56,22.57,22.55,22.56,205500.0,17.3099,17.3176,17.3022,17.3099,205500.0
2012-06-15 12:25:00,22.56,22.57,22.55,22.57,187500.0,17.3099,17.3176,17.3022,17.3176,187500.0
2012-06-15 12:30:00,22.57,22.57,22.56,22.56,82500.0,17.3176,17.3176,17.3099,17.3099,82500.0
2012-06-15 12:35:00,22.56,22.56,22.55,22.56,62100.0,17.3099,17.3099,17.3022,17.3099,62100.0
2012-06-15 12:40:00,22.56,22.57,22.55,22.56,136800.0,17.3099,17.3176,17.3022,17.3099,136800.0
2012-06-15 12:45:00,22.56,22.57,22.56,22.57,144000.0,17.3099,17.3176,17.3099,17.3176,144000.0
2012-06-15 12:50:00,22.57,22.58,22.57,22.58,59400.0,17.3176,17.3252,17.3176,17.3252,59400.0
2012-06-15 12:55:00,22.58,22.59,22.58,22.59,225900.0,17.3252,17.3329,17.3252,17.3329,225900.0
2012-06-15 13:00:00,22.59,22.6,22.59,22.6,381300.0,17.3329,17.3406,17.3329,17.3406,381300.0
2012-06-15 13:05:00,22.6,22.6,22.59,22.59,129900.0,17.3406,17.3406,17.3329,17.3329,129900.0
2012-06-15 13:10:00,22.59,22.61,22.59,22.61,156900.0,17.3329,17.3483,17.3329,17.3483,156900.0
2012-06-15 13:15:00,22.61,22.63,22.61,22.62,138600.0,17.3483,17.3636,17.3483,17.3559,138600.0
2012-06-15 13:20:00,22.62,22.63,22.62,22.62,138600.0,17.3559,17.3636,17.3559,17.3559,138600.0
2012-06-15 13:25:00,22.62,22.62,22.6,22.6,171900.0,17.3559,17.3559,17.3406,17.3406,171900.0
2012-06-15 13:30:00,22.6,22.6,22.58,22.59,255600.0,17.3406,17.3406,17.3252,17.3329,255600.0
2012-06-15 13:35:00,22.59,22.59,22.58,22.58,214800.0,17.3329,17.3329,17.3252,17.3252,214800.0
2012-06-15 13:40:00,22.58,22.59,22.58,22.59,240300.0,17.3252,17.3329,17.3252,17.3329,240300.0
2012-06-15 13:45:00,22.59,22.59,22.58,22.58,326700.0,17.3329,17.3329,17.3252,17.3252,326700.0
2012-06-15 13:50:00,22.58,22.58,22.58,22.58,122100.0,17.3252,17.3252,17.3252,17.3252,122100.0
2012-06-15 13:55:00,22.58,22.59,22.58,22.58,113700.0,17.3252,17.3329,17.3252,17.3252,113700.0
2012-06-15 14:00:00,22.58,22.59,22.58,22.58,96300.0,17.3252,17.3329,17.3252,17.3252,96300.0
2012-06-15 14:05:00,22.58,22.59,22.58,22.58,64200.0,17.3252,17.3329,17.3252,17.3252,64200.0
2012-06-15 14:10:00,22.58,22.59,22.58,22.58,103800.0,17.3252,17.3329,17.3252,17.3252,103800.0
2012-06-15 14:15:00,22.58,22.58,22.56,22.56,231600.0,17.3252,17.3252,17.3099,17.3099,231600.0
2012-06-15 14:20:00,22.56,22.57,22.56,22.56,143400.0,17.3099,17.3176,17.3099,17.3099,143400.0
2012-06-15 14:25:00,22.57,22.57,22.56,22.57,190500.0,17.3176,17.3176,17.3099,17.3176,190500.0
2012-06-15 14:30:00,22.56,22.57,22.56,22.57,191700.0,17.3099,17.3176,17.3099,17.3176,191700.0
2012-06-15 14:35:00,22.57,22.58,22.56,22.57,181200.0,17.3176,17.3252,17.3099,17.3176,181200.0
2012-06-15 14:40:00,22.57,22.58,22.56,22.56,225000.0,17.3176,17.3252,17.3099,17.3099,225000.0
2012-06-15 14:45:00,22.56,22.57,22.56,22.56,142800.0,17.3099,17.3176,17.3099,17.3099,142800.0
2012-06-15 14:50:00,22.56,22.56,22.53,22.53,300900.0,17.3099,17.3099,17.2869,17.2869,300900.0
2012-06-15 14:55:00,22.54,22.55,22.54,22.55,138000.0,17.2945,17.3022,17.2945,17.3022,138000.0
2012-06-15 15:00:00,22.55,22.56,22.55,22.56,138000.0,17.3022,17.3099,17.3022,17.3099,138000.0
2012-06-15 15:05:00,22.56,22.56,22.54,22.55,339000.0,17.3099,17.3099,17.2945,17.3022,339000.0
2012-06-15 15:10:00,22.55,22.57,22.55,22.57,227400.0,17.3022,17.3176,17.3022,17.3176,227400.0
2012-06-15 15:15:00,22.56,22.58,22.56,22.58,164100.0,17.3099,17.3252,17.3099,17.3252,164100.0
2012-06-15 15:20:00,22.58,22.59,22.58,22.59,198000.0,17.3252,17.3329,17.3252,17.3329,198000.0
2012-06-15 15:25:00,22.59,22.59,22.57,22.58,391500.0,17.3329,17.3329,17.3176,17.3252,391500.0
2012-06-15 15:30:00,22.58,22.6,22.58,22.59,446100.0,17.3252,17.3406,17.3252,17.3329,446100.0
2012-06-15 15:35:00,22.59,22.59,22.57,22.58,504300.0,17.3329,17.3329,17.3176,17.3252,504300.0
2012-06-15 15:40:00,22.58,22.58,22.57,22.57,1111800.0,17.3252,17.3252,17.3176,17.3176,1111800.0
2012-06-15 15:45:00,22.58,22.59,22.57,22.59,1075500.0,17.3252,17.3329,17.3176,17.3329,1075500.0
2012-06-15 15:50:00,22.59,22.59,22.58,22.58,907200.0,17.3329,17.3329,17.3252,17.3252,907200.0
2012-06-15 15:55:00,22.58,22.6,22.58,22.59,2430300.0,17.3252,17.3406,17.3252,17.3329,2430300.0
2012-06-18 09:30:00,22.49,22.55,22.48,22.51,539400.0,17.2562,17.3022,17.2485,17.2715,539400.0
2012-06-18 09:35:00,22.51,22.58,22.51,22.56,353100.0,17.2715,17.3252,17.2715,17.3099,353100.0
2012-06-18 09:40:00,22.56,22.58,22.55,22.55,573000.0,17.3099,17.3252,17.3022,17.3022,573000.0
2012-06-18 09:45:00,22.56,22.56,22.53,22.55,271200.0,17.3099,17.3099,17.2869,17.3022,271200.0
2012-06-18 09:50:00,22.55,22.57,22.54,22.56,305700.0,17.3022,17.3176,17.2945,17.3099,305700.0
2012-06-18 09:55:00,22.57,22.6,22.57,22.59,270600.0,17.3176,17.3406,17.3176,17.3329,270600.0
2012-06-18 10:00:00,22.59,22.6,22.57,22.59,193500.0,17.3329,17.3406,17.3176,17.3329,193500.0
2012-06-18 10:05:00,22.59,22.6,22.57,22.57,292500.0,17.3329,17.3406,17.3176,17.3176,292500.0
2012-06-18 10:10:00,22.57,22.59,22.57,22.58,152100.0,17.3176,17.3329,17.3176,17.3252,152100.0
2012-06-18 10:15:00,22.57,22.64,22.57,22.64,373500.0,17.3176,17.3713,17.3176,17.3713,373500.0
2012-06-18 10:20:00,22.64,22.67,22.64,22.65,445800.0,17.3713,17.3943,17.3713,17.3789,445800.0
2012-06-18 10:25:00,22.65,22.66,22.65,22.65,179700.0,17.3789,17.3866,17.3789,17.3789,179700.0
2012-06-18 10:30:00,22.65,22.66,22.65,22.66,230100.0,17.3789,17.3866,17.3789,17.3866,230100.0
2012-06-18 10:35:00,22.66,22.67,22.65,22.66,228000.0,17.3866,17.3943,17.3789,17.3866,228000.0
2012-06-18 10:40:00,22.66,22.71,22.66,22.7,441900.0,17.3866,17.425,17.3866,17.4173,441900.0
2012-06-18 10:45:00,22.7,22.74,22.69,22.73,527400.0,17.4173,17.448,17.4096,17.4403,527400.0
2012-06-18 10:50:00,22.74,22.75,22.73,22.73,469500.0,17.448,17.4557,17.4403,17.4403,469500.0
2012-06-18 10:55:00,22.73,22.74,22.72,22.72,378900.0,17.4403,17.448,17.4327,17.4327,378900.0
2012-06-18 11:00:00,22.72,22.73,22.71,22.73,319500.0,17.4327,17.4403,17.425,17.4403,319500.0
2012-06-18 11:05:00,22.73,22.75,22.72,22.73,351300.0,17.4403,17.4557,17.4327,17.4403,351300.0
2012-06-18 11:10:00,22.73,22.76,22.73,22.76,322200.0,17.4403,17.4633,17.4403,17.4633,322200.0
2012-06-18 11:15:00,22.76,22.76,22.72,22.72,235800.0,17.4633,17.4633,17.4327,17.4327,235800.0
2012-06-18 11:20:00,22.72,22.73,22.71,22.72,332400.0,17.4327,17.4403,17.425,17.4327,332400.0
2012-06-18 11:25:00,22.72,22.74,22.72,22.74,189000.0,17.4327,17.448,17.4327,17.448,189000.0
2012-06-18 11:30:00,22.74,22.75,22.72,22.74,162300.0,17.448,17.4557,17.4327,17.448,162300.0
2012-06-18 11:35:00,22.74,22.74,22.69,22.69,357000.0,17.448,17.448,17.4096,17.4096,357000.0
2012-06-18 11:40:00,22.69,22.69,22.66,22.66,266100.0,17.4096,17.4096,17.3866,17.3866,266100.0
2012-06-18 11:45:00,22.66,22.67,22.65,22.65,290400.0,17.3866,17.3943,17.3789,17.3789,290400.0
2012-06-18 11:50:00,22.65,22.67,22.64,22.67,204900.0,17.3789,17.3943,17.3713,17.3943,204900.0
2012-06-18 11:55:00,22.67,22.69,22.67,22.68,192600.0,17.3943,17.4096,17.3943,17.402,192600.0
2012-06-18 12:00:00,22.68,22.7,22.68,22.68,219900.0,17.402,17.4173,17.402,17.402,219900.0
2012-06-18 12:05:00,22.68,22.69,22.67,22.67,118500.0,17.402,17.4096,17.3943,17.3943,118500.0
2012-06-18 12:10:00,22.67,22.68,22.66,22.68,129000.0,17.3943,17.402,17.3866,17.402,129000.0
2012-06-18 12:15:00,22.68,22.7,22.68,22.69,165900.0,17.402,17.4173,17.402,17.4096,165900.0
2012-06-18 12:20:00,22.69,22.7,22.68,22.68,145500.0,17.4096,17.4173,17.402,17.402,145500.0
2012-06-18 12:25:00,22.68,22.69,22.66,22.66,181500.0,17.402,17.4096,17.3866,17.3866,181500.0
2012-06-18 12:30:00,22.66,22.7,22.66,22.69,148500.0,17.3866,17.4173,17.3866,17.4096,148500.0
2012-06-18 12:35:00,22.69,22.7,22.68,22.7,280200.0,17.4096,17.4173,17.402,17.4173,280200.0
2012-06-18 12:40:00,22.7,22.71,22.7,22.71,189000.0,17.4173,17.425,17.4173,17.425,189000.0
2012-06-18 12:45:00,22.7,22.7,22.69,22.7,217200.0,17.4173,17.4173,17.4096,17.4173,217200.0
2012-06-18 12:50:00,22.7,22.72,22.7,22.7,158400.0,17.4173,17.4327,17.4173,17.4173,158400.0
2012-06-18 12:55:00,22.7,22.71,22.69,22.7,178200.0,17.4173,17.425,17.4096,17.4173,178200.0
2012-06-18 13:00:00,22.7,22.72,22.7,22.7,202800.0,17.4173,17.4327,17.4173,17.4173,202800.0
2012-06-18 13:05:00,22.7,22.7,22.68,22.68,136500.0,17.4173,17.4173,17.402,17.402,136500.0
2012-06-18 13:10:00,22.68,22.69,22.67,22.67,147600.0,17.402,17.4096,17.3943,17.3943,147600.0
2012-06-18 13:15:00,22.67,22.68,22.67,22.67,310800.0,17.3943,17.402,17.3943,17.3943,310800.0
2012-06-18 13:20:00,22.67,22.68,22.67,22.68,185100.0,17.3943,17.402,17.3943,17.402,185100.0
2012-06-18 13:25:00,22.68,22.69,22.68,22.69,236100.0,17.402,17.4096,17.402,17.4096,236100.0
2012-06-18 13:30:00,22.69,22.69,22.68,22.69,81900.0,17.4096,17.4096,17.402,17.4096,81900.0
2012-06-18 13:35:00,22.69,22.7,22.69,22.69,183300.0,17.4096,17.4173,17.4096,17.4096,183300.0
2012-06-18 13:40:00,22.7,22.7,22.69,22.69,129000.0,17.4173,17.4173,17.4096,17.4096,129000.0
2012-06-18 13:45:00,22.69,22.7,22.68,22.68,95700.0,17.4096,17.4173,17.402,17.402,95700.0
2012-06-18 13:50:00,22.68,22.69,22.67,22.69,141900.0,17.402,17.4096,17.3943,17.4096,141900.0
2012-06-18 13:55:00,22.69,22.7,22.69,22.7,179700.0,17.4096,17.4173,17.4096,17.4173,179700.0
2012-06-18 14:00:00,22.7,22.72,22.7,22.71,140400.0,17.4173,17.4327,17.4173,17.425,140400.0
2012-06-18 14:05:00,22.71,22.73,22.71,22.73,164700.0,17.425,17.4403,17.425,17.4403,164700.0
2012-06-18 14:10:00,22.72,22.72,22.72,22.72,237900.0,17.4327,17.4327,17.4327,17.4327,237900.0
2012-06-18 14:15:00,22.72,22.73,22.72,22.73,366900.0,17.4327,17.4403,17.4327,17.4403,366900.0
2012-06-18 14:20:00,22.73,22.75,22.73,22.73,276000.0,17.4403,17.4557,17.4403,17.4403,276000.0
2012-06-18 14:25:00,22.73,22.74,22.72,22.72,197400.0,17.4403,17.448,17.4327,17.4327,197400.0
2012-06-18 14:30:00,22.72,22.73,22.72,22.72,60900.0,17.4327,17.4403,17.4327,17.4327,60900.0
2012-06-18 14:35:00,22.72,22.73,22.72,22.73,186900.0,17.4327,17.4403,17.4327,17.4403,186900.0
2012-06-18 14:40:00,22.73,22.73,22.71,22.72,140700.0,17.4403,17.4403,17.425,17.4327,140700.0
2012-06-18 14:45:00,22.72,22.72,22.71,22.72,150900.0,17.4327,17.4327,17.425,17.4327,150900.0
2012-06-18 14:50:00,22.72,22.72,22.71,22.72,79800.0,17.4327,17.4327,17.425,17.4327,79800.0
2012-06-18 14:55:00,22.71,22.72,22.71,22.72,109500.0,17.425,17.4327,17.425,17.4327,109500.0
2012-06-18 15:00:00,22.72,22.73,22.71,22.73,277200.0,17.4327,17.4403,17.425,17.4403,277200.0
2012-06-18 15:05:00,22.73,22.74,22.73,22.73,233100.0,17.4403,17.448,17.4403,17.4403,233100.0
2012-06-18 15:10:00,22.73,22.74,22.72,22.72,648000.0,17.4403,17.448,17.4327,17.4327,648000.0
2012-06-18 15:15:00,22.72,22.73,22.72,22.72,204900.0,17.4327,17.4403,17.4327,17.4327,204900.0
2012-06-18 15:20:00,22.72,22.73,22.72,22.72,447900.0,17.4327,17.4403,17.4327,17.4327,447900.0
2012-06-18 15:25:00,22.72,22.74,22.72,22.73,499200.0,17.4327,17.448,17.4327,17.4403,499200.0
2012-06-18 15:30:00,22.73,22.73,22.71,22.71,411300.0,17.4403,17.4403,17.425,17.425,411300.0
2012-06-18 15:35:00,22.71,22.72,22.71,22.71,389700.0,17.425,17.4327,17.425,17.425,389700.0
2012-06-18 15:40:00,22.71,22.74,22.71,22.72,414600.0,17.425,17.448,17.425,17.4327,414600.0
2012-06-18 15:45:00,22.72,22.73,22.71,22.71,468300.0,17.4327,17.4403,17.425,17.425,468300.0
2012-06-18 15:50:00,22.71,22.72,22.69,22.69,794700.0,17.425,17.4327,17.4096,17.4096,794700.0
2012-06-18 15:55:00,22.69,22.72,22.69,22.71,785400.0,17.4096,17.4327,17.4096,17.425,785400.0
2012-06-19 09:30:00,22.71,22.71,22.63,22.68,775800.0,17.425,17.425,17.3636,17.402,775800.0
2012-06-19 09:35:00,22.69,22.69,22.59,22.6,527700.0,17.4096,17.4096,17.3329,17.3406,527700.0
2012-06-19 09:40:00,22.6,22.64,22.58,22.6,325500.0,17.3406,17.3713,17.3252,17.3406,325500.0
2012-06-19 09:45:00,22.59,22.61,22.57,22.58,510900.0,17.3329,17.3483,17.3176,17.3252,510900.0
2012-06-19 09:50:00,22.58,22.64,22.58,22.64,311400.0,17.3252,17.3713,17.3252,17.3713,311400.0
2012-06-19 09:55:00,22.64,22.7,22.64,22.69,565800.0,17.3713,17.4173,17.3713,17.4096,565800.0
2012-06-19 10:00:00,22.7,22.75,22.7,22.73,429600.0,17.4173,17.4557,17.4173,17.4403,429600.0
2012-06-19 10:05:00,22.73,22.73,22.72,22.73,257100.0,17.4403,17.4403,17.4327,17.4403,257100.0
2012-06-19 10:10:00,22.73,22.73,22.71,22.71,179700.0,17.4403,17.4403,17.425,17.425,179700.0
2012-06-19 10:15:00,22.71,22.72,22.69,22.69,295800.0,17.425,17.4327,17.4096,17.4096,295800.0
2012-06-19 10:20:00,22.69,22.7,22.68,22.68,588900.0,17.4096,17.4173,17.402,17.402,588900.0
2012-06-19 10:25:00,22.68,22.7,22.68,22.7,279600.0,17.402,17.4173,17.402,17.4173,279600.0
2012-06-19 10:30:00,22.7,22.71,22.69,22.69,252000.0,17.4173,17.425,17.4096,17.4096,252000.0
2012-06-19 10:35:00,22.69,22.71,22.68,22.7,321900.0,17.4096,17.425,17.402,17.4173,321900.0
2012-06-19 10:40:00,22.71,22.71,22.68,22.68,240600.0,17.425,17.425,17.402,17.402,240600.0
2012-06-19 10:45:00,22.68,22.7,22.68,22.7,200700.0,17.402,17.4173,17.402,17.4173,200700.0
2012-06-19 10:50:00,22.7,22.73,22.69,22.72,381600.0,17.4173,17.4403,17.4096,17.4327,381600.0
2012-06-19 10:55:00,22.72,22.72,22.7,22.7,228000.0,17.4327,17.4327,17.4173,17.4173,228000.0
2012-06-19 11:00:00,22.7,22.73,22.7,22.71,251700.0,17.4173,17.4403,17.4173,17.425,251700.0
2012-06-19 11:05:00,22.71,22.71,22.7,22.71,158400.0,17.425,17.425,17.4173,17.425,158400.0
2012-06-19 11:10:00,22.71,22.71,22.68,22.68,191100.0,17.425,17.425,17.402,17.402,191100.0
2012-06-19 11:15:00,22.68,22.69,22.67,22.67,174300.0,17.402,17.4096,17.3943,17.3943,174300.0
2012-06-19 11:20:00,22.67,22.68,22.65,22.67,201900.0,17.3943,17.402,17.3789,17.3943,201900.0
2012-06-19 11:25:00,22.67,22.68,22.67,22.68,217200.0,17.3943,17.402,17.3943,17.402,217200.0
2012-06-19 11:30:00,22.68,22.68,22.67,22.68,137400.0,17.402,17.402,17.3943,17.402,137400.0
2012-06-19 11:35:00,22.68,22.68,22.66,22.66,169800.0,17.402,17.402,17.3866,17.3866,169800.0
2012-06-19 11:40:00,22.67,22.67,22.66,22.66,146700.0,17.3943,17.3943,17.3866,17.3866,146700.0
2012-06-19 11:45:00,22.66,22.66,22.64,22.65,200400.0,17.3866,17.3866,17.3713,17.3789,200400.0
2012-06-19 11:50:00,22.65,22.66,22.64,22.65,260700.0,17.3789,17.3866,17.3713,17.3789,260700.0
2012-06-19 11:55:00,22.65,22.66,22.64,22.65,218100.0,17.3789,17.3866,17.3713,17.3789,218100.0
2012-06-19 12:00:00,22.65,22.67,22.65,22.65,369900.0,17.3789,17.3943,17.3789,17.3789,369900.0
2012-06-19 12:05:00,22.65,22.66,22.65,22.65,163800.0,17.3789,17.3866,17.3789,17.3789,163800.0
2012-06-19 12:10:00,22.65,22.65,22.64,22.64,106200.0,17.3789,17.3789,17.3713,17.3713,106200.0
2012-06-19 12:15:00,22.65,22.65,22.64,22.64,132300.0,17.3789,17.3789,17.3713,17.3713,132300.0
2012-06-19 12:20:00,22.64,22.65,22.63,22.63,291900.0,17.3713,17.3789,17.3636,17.3636,291900.0
2012-06-19 12:25:00,22.63,22.64,22.63,22.64,186600.0,17.3636,17.3713,17.3636,17.3713,186600.0
2012-06-19 12:30:00,22.64,22.65,22.63,22.65,185700.0,17.3713,17.3789,17.3636,17.3789,185700.0
2012-06-19 12:35:00,22.65,22.65,22.63,22.64,152700.0,17.3789,17.3789,17.3636,17.3713,152700.0
2012-06-19 12:40:00,22.64,22.65,22.64,22.64,110700.0,17.3713,17.3789,17.3713,17.3713,110700.0
2012-06-19 12:45:00,22.64,22.65,22.63,22.63,336000.0,17.3713,17.3789,17.3636,17.3636,336000.0
2012-06-19 12:50:00,22.64,22.64,22.63,22.63,135000.0,17.3713,17.3713,17.3636,17.3636,135000.0
2012-06-19 12:55:00,22.63,22.64,22.63,22.64,216300.0,17.3636,17.3713,17.3636,17.3713,216300.0
2012-06-19 13:00:00,22.64,22.64,22.61,22.61,211200.0,17.3713,17.3713,17.3483,17.3483,211200.0
2012-06-19 13:05:00,22.61,22.61,22.6,22.6,178800.0,17.3483,17.3483,17.3406,17.3406,178800.0
2012-06-19 13:10:00,22.61,22.62,22.6,22.61,174300.0,17.3483,17.3559,17.3406,17.3483,174300.0
2012-06-19 13:15:00,22.61,22.62,22.6,22.62,211200.0,17.3483,17.3559,17.3406,17.3559,211200.0
2012-06-19 13:20:00,22.62,22.64,22.62,22.63,262500.0,17.3559,17.3713,17.3559,17.3636,262500.0
2012-06-19 13:25:00,22.63,22.64,22.62,22.64,136800.0,17.3636,17.3713,17.3559,17.3713,136800.0
2012-06-19 13:30:00,22.63,22.64,22.63,22.64,192600.0,17.3636,17.3713,17.3636,17.3713,192600.0
2012-06-19 13:35:00,22.64,22.65,22.63,22.64,244800.0,17.3713,17.3789,17.3636,17.3713,244800.0
2012-06-19 13:40:00,22.64,22.64,22.63,22.64,190200.0,17.3713,17.3713,17.3636,17.3713,190200.0
2012-06-19 13:45:00,22.63,22.64,22.63,22.63,140400.0,17.3636,17.3713,17.3636,17.3636,140400.0
2012-06-19 13:50:00,22.63,22.64,22.63,22.64,213900.0,17.3636,17.3713,17.3636,17.3713,213900.0
2012-06-19 13:55:00,22.63,22.64,22.62,22.63,211800.0,17.3636,17.3713,17.3559,17.3636,211800.0
2012-06-19 14:00:00,22.62,22.64,22.62,22.63,128400.0,17.3559,17.3713,17.3559,17.3636,128400.0
2012-06-19 14:05:00,22.64,22.64,22.62,22.62,198900.0,17.3713,17.3713,17.3559,17.3559,198900.0
2012-06-19 14:10:00,22.62,22.64,22.62,22.64,111000.0,17.3559,17.3713,17.3559,17.3713,111000.0
2012-06-19 14:15:00,22.64,22.64,22.64,22.64,65700.0,17.3713,17.3713,17.3713,17.3713,65700.0
2012-06-19 14:20:00,22.64,22.66,22.64,22.65,109200.0,17.3713,17.3866,17.3713,17.3789,109200.0
2012-06-19 14:25:00,22.66,22.66,22.62,22.63,343500.0,17.3866,17.3866,17.3559,17.3636,343500.0
2012-06-19 14:30:00,22.63,22.63,22.57,22.57,636600.0,17.3636,17.3636,17.3176,17.3176,636600.0
2012-06-19 14:35:00,22.58,22.61,22.57,22.6,308700.0,17.3252,17.3483,17.3176,17.3406,308700.0
2012-06-19 14:40:00,22.61,22.62,22.6,22.61,308700.0,17.3483,17.3559,17.3406,17.3483,308700.0
2012-06-19 14:45:00,22.62,22.62,22.59,22.6,413100.0,17.3559,17.3559,17.3329,17.3406,413100.0
2012-06-19 14:50:00,22.6,22.6,22.59,22.6,181200.0,17.3406,17.3406,17.3329,17.3406,181200.0
2012-06-19 14:55:00,22.6,22.6,22.59,22.6,308400.0,17.3406,17.3406,17.3329,17.3406,308400.0
2012-06-19 15:00:00,22.6,22.6,22.59,22.59,166500.0,17.3406,17.3406,17.3329,17.3329,166500.0
2012-06-19 15:05:00,22.59,22.61,22.59,22.61,256500.0,17.3329,17.3483,17.3329,17.3483,256500.0
2012-06-19 15:10:00,22.61,22.61,22.59,22.59,264600.0,17.3483,17.3483,17.3329,17.3329,264600.0
2012-06-19 15:15:00,22.6,22.6,22.59,22.6,310500.0,17.3406,17.3406,17.3329,17.3406,310500.0
2012-06-19 15:20:00,22.6,22.62,22.59,22.62,273600.0,17.3406,17.3559,17.3329,17.3559,273600.0
2012-06-19 15:25:00,22.62,22.62,22.61,22.62,208500.0,17.3559,17.3559,17.3483,17.3559,208500.0
2012-06-19 15:30:00,22.62,22.63,22.61,22.63,273000.0,17.3559,17.3636,17.3483,17.3636,273000.0
2012-06-19 15:35:00,22.62,22.63,22.6,22.63,427500.0,17.3559,17.3636,17.3406,17.3636,427500.0
2012-06-19 15:40:00,22.63,22.64,22.61,22.63,564000.0,17.3636,17.3713,17.3483,17.3636,564000.0
2012-06-19 15:45:00,22.63,22.64,22.62,22.62,479700.0,17.3636,17.3713,17.3559,17.3559,479700.0
2012-06-19 15:50:00,22.62,22.62,22.6,22.61,482100.0,17.3559,17.3559,17.3406,17.3483,482100.0
2012-06-19 15:55:00,22.61,22.62,22.6,22.61,1131300.0,17.3483,17.3559,17.3406,17.3483,1131300.0
2012-06-20 09:30:00,22.62,22.67,22.59,22.66,552300.0,17.3559,17.3943,17.3329,17.3866,552300.0
2012-06-20 09:35:00,22.66,22.66,22.59,22.6,516000.0,17.3866,17.3866,17.3329,17.3406,516000.0
2012-06-20 09:40:00,22.6,22.67,22.6,22.66,288300.0,17.3406,17.3943,17.3406,17.3866,288300.0
2012-06-20 09:45:00,22.66,22.71,22.66,22.67,449100.0,17.3866,17.425,17.3866,17.3943,449100.0
2012-06-20 09:50:00,22.67,22.7,22.67,22.69,424800.0,17.3943,17.4173,17.3943,17.4096,424800.0
2012-06-20 09:55:00,22.69,22.71,22.63,22.71,660900.0,17.4096,17.425,17.3636,17.425,660900.0
2012-06-20 10:00:00,22.71,22.71,22.69,22.7,230700.0,17.425,17.425,17.4096,17.4173,230700.0
2012-06-20 10:05:00,22.7,22.72,22.7,22.7,224700.0,17.4173,17.4327,17.4173,17.4173,224700.0
2012-06-20 10:10:00,22.71,22.75,22.7,22.74,267300.0,17.425,17.4557,17.4173,17.448,267300.0
2012-06-20 10:15:00,22.74,22.75,22.73,22.74,133800.0,17.448,17.4557,17.4403,17.448,133800.0
2012-06-20 10:20:00,22.74,22.74,22.71,22.71,190200.0,17.448,17.448,17.425,17.425,190200.0
2012-06-20 10:25:00,22.71,22.72,22.7,22.71,231000.0,17.425,17.4327,17.4173,17.425,231000.0
2012-06-20 10:30:00,22.71,22.74,22.71,22.72,343800.0,17.425,17.448,17.425,17.4327,343800.0
2012-06-20 10:35:00,22.72,22.74,22.72,22.74,240900.0,17.4327,17.448,17.4327,17.448,240900.0
2012-06-20 10:40:00,22.74,22.75,22.74,22.74,153900.0,17.448,17.4557,17.448,17.448,153900.0
2012-06-20 10:45:00,22.74,22.75,22.73,22.74,164100.0,17.448,17.4557,17.4403,17.448,164100.0
2012-06-20 10:50:00,22.74,22.75,22.73,22.73,124500.0,17.448,17.4557,17.4403,17.4403,124500.0
2012-06-20 10:55:00,22.73,22.74,22.72,22.74,115500.0,17.4403,17.448,17.4327,17.448,115500.0
2012-06-20 11:00:00,22.74,22.74,22.73,22.73,301800.0,17.448,17.448,17.4403,17.4403,301800.0
2012-06-20 11:05:00,22.73,22.73,22.71,22.71,234900.0,17.4403,17.4403,17.425,17.425,234900.0
2012-06-20 11:10:00,22.71,22.72,22.69,22.72,278700.0,17.425,17.4327,17.4096,17.4327,278700.0
2012-06-20 11:15:00,22.72,22.73,22.7,22.7,215700.0,17.4327,17.4403,17.4173,17.4173,215700.0
2012-06-20 11:20:00,22.7,22.72,22.69,22.69,294900.0,17.4173,17.4327,17.4096,17.4096,294900.0
2012-06-20 11:25:00,22.7,22.72,22.69,22.72,269100.0,17.4173,17.4327,17.4096,17.4327,269100.0
2012-06-20 11:30:00,22.72,22.73,22.71,22.71,136500.0,17.4327,17.4403,17.425,17.425,136500.0
2012-06-20 11:35:00,22.71,22.72,22.7,22.71,234300.0,17.425,17.4327,17.4173,17.425,234300.0
2012-06-20 11:40:00,22.71,22.73,22.71,22.72,241500.0,17.425,17.4403,17.425,17.4327,241500.0
2012-06-20 11:45:00,22.72,22.72,22.71,22.71,149100.0,17.4327,17.4327,17.425,17.425,149100.0
2012-06-20 11:50:00,22.71,22.71,22.7,22.71,147600.0,17.425,17.425,17.4173,17.425,147600.0
2012-06-20 11:55:00,22.71,22.71,22.7,22.71,325200.0,17.425,17.425,17.4173,17.425,325200.0
2012-06-20 12:00:00,22.71,22.72,22.7,22.72,197400.0,17.425,17.4327,17.4173,17.4327,197400.0
2012-06-20 12:05:00,22.71,22.73,22.71,22.73,160500.0,17.425,17.4403,17.425,17.4403,160500.0
2012-06-20 12:10:00,22.73,22.73,22.72,22.73,105000.0,17.4403,17.4403,17.4327,17.4403,105000.0
2012-06-20 12:15:00,22.73,22.74,22.72,22.72,180900.0,17.4403,17.448,17.4327,17.4327,180900.0
2012-06-20 12:20:00,22.72,22.73,22.7,22.7,102900.0,17.4327,17.4403,17.4173,17.4173,102900.0
2012-06-20 12:25:00,22.7,22.73,22.69,22.73,221100.0,17.4173,17.4403,17.4096,17.4403,221100.0
2012-06-20 12:30:00,22.73,22.75,22.64,22.73,1054800.0,17.4403,17.4557,17.3713,17.4403,1054800.0
2012-06-20 12:35:00,22.73,22.73,22.68,22.71,552600.0,17.4403,17.4403,17.402,17.425,552600.0
2012-06-20 12:40:00,22.72,22.75,22.7,22.74,226800.0,17.4327,17.4557,17.4173,17.448,226800.0
2012-06-20 12:45:00,22.74,22.75,22.72,22.72,327600.0,17.448,17.4557,17.4327,17.4327,327600.0
2012-06-20 12:50:00,22.72,22.73,22.69,22.71,299700.0,17.4327,17.4403,17.4096,17.425,299700.0
2012-06-20 12:55:00,22.71,22.75,22.71,22.74,208800.0,17.425,17.4557,17.425,17.448,208800.0
2012-06-20 13:00:00,22.75,22.77,22.74,22.77,280800.0,17.4557,17.471,17.448,17.471,280800.0
2012-06-20 13:05:00,22.78,22.78,22.75,22.77,400500.0,17.4787,17.4787,17.4557,17.471,400500.0
2012-06-20 13:10:00,22.77,22.79,22.77,22.78,280800.0,17.471,17.4864,17.471,17.4787,280800.0
2012-06-20 13:15:00,22.78,22.81,22.77,22.79,450900.0,17.4787,17.5017,17.471,17.4864,450900.0
2012-06-20 13:20:00,22.79,22.81,22.78,22.8,215400.0,17.4864,17.5017,17.4787,17.494,215400.0
2012-06-20 13:25:00,22.8,22.81,22.78,22.79,141300.0,17.494,17.5017,17.4787,17.4864,141300.0
2012-06-20 13:30:00,22.8,22.81,22.78,22.79,124200.0,17.494,17.5017,17.4787,17.4864,124200.0
2012-06-20 13:35:00,22.79,22.8,22.77,22.79,208800.0,17.4864,17.494,17.471,17.4864,208800.0
2012-06-20 13:40:00,22.78,22.79,22.77,22.78,252000.0,17.4787,17.4864,17.471,17.4787,252000.0
2012-06-20 13:45:00,22.79,22.79,22.77,22.79,228900.0,17.4864,17.4864,17.471,17.4864,228900.0
2012-06-20 13:50:00,22.79,22.79,22.76,22.76,145500.0,17.4864,17.4864,17.4633,17.4633,145500.0
2012-06-20 13:55:00,22.77,22.8,22.76,22.79,189000.0,17.471,17.494,17.4633,17.4864,189000.0
2012-06-20 14:00:00,22.79,22.79,22.77,22.78,243000.0,17.4864,17.4864,17.471,17.4787,243000.0
2012-06-20 14:05:00,22.78,22.79,22.77,22.77,136800.0,17.4787,17.4864,17.471,17.471,136800.0
2012-06-20 14:10:00,22.77,22.78,22.76,22.77,178200.0,17.471,17.4787,17.4633,17.471,178200.0
2012-06-20 14:15:00,22.77,22.79,22.73,22.73,363900.0,17.471,17.4864,17.4403,17.4403,363900.0
2012-06-20 14:20:00,22.73,22.75,22.7,22.72,472200.0,17.4403,17.4557,17.4173,17.4327,472200.0
2012-06-20 14:25:00,22.72,22.74,22.71,22.74,270000.0,17.4327,17.448,17.425,17.448,270000.0
2012-06-20 14:30:00,22.74,22.75,22.72,22.72,324300.0,17.448,17.4557,17.4327,17.4327,324300.0
2012-06-20 14:35:00,22.72,22.76,22.71,22.74,325500.0,17.4327,17.4633,17.425,17.448,325500.0
2012-06-20 14:40:00,22.75,22.76,22.72,22.75,280500.0,17.4557,17.4633,17.4327,17.4557,280500.0
2012-06-20 14:45:00,22.75,22.75,22.71,22.74,290100.0,17.4557,17.4557,17.425,17.448,290100.0
2012-06-20 14:50:00,22.74,22.74,22.72,22.73,218700.0,17.448,17.448,17.4327,17.4403,218700.0
2012-06-20 14:55:00,22.73,22.77,22.73,22.76,364200.0,17.4403,17.471,17.4403,17.4633,364200.0
2012-06-20 15:00:00,22.76,22.76,22.74,22.76,262200.0,17.4633,17.4633,17.448,17.4633,262200.0
2012-06-20 15:05:00,22.75,22.76,22.73,22.73,271800.0,17.4557,17.4633,17.4403,17.4403,271800.0
2012-06-20 15:10:00,22.73,22.76,22.73,22.75,285600.0,17.4403,17.4633,17.4403,17.4557,285600.0
2012-06-20 15:15:00,22.75,22.75,22.73,22.73,227100.0,17.4557,17.4557,17.4403,17.4403,227100.0
2012-06-20 15:20:00,22.73,22.75,22.73,22.75,240000.0,17.4403,17.4557,17.4403,17.4557,240000.0
2012-06-20 15:25:00,22.75,22.79,22.75,22.78,283200.0,17.4557,17.4864,17.4557,17.4787,283200.0
2012-06-20 15:30:00,22.78,22.79,22.76,22.78,470100.0,17.4787,17.4864,17.4633,17.4787,470100.0
2012-06-20 15:35:00,22.78,22.79,22.76,22.77,450300.0,17.4787,17.4864,17.4633,17.471,450300.0
2012-06-20 15:40:00,22.77,22.82,22.76,22.82,534900.0,17.471,17.5094,17.4633,17.5094,534900.0
2012-06-20 15:45:00,22.81,22.82,22.79,22.81,635700.0,17.5017,17.5094,17.4864,17.5017,635700.0
2012-06-20 15:50:00,22.81,22.81,22.79,22.81,621300.0,17.5017,17.5017,17.4864,17.5017,621300.0
2012-06-20 15:55:00,22.81,22.85,22.8,22.84,2438700.0,17.5017,17.5324,17.494,17.5247,2438700.0
2012-06-21 09:30:00,22.83,22.87,22.83,22.84,643500.0,17.5171,17.5477,17.5171,17.5247,643500.0
2012-06-21 09:35:00,22.84,22.88,22.83,22.88,343200.0,17.5247,17.5554,17.5171,17.5554,343200.0
2012-06-21 09:40:00,22.88,22.89,22.86,22.86,353400.0,17.5554,17.5631,17.5401,17.5401,353400.0
2012-06-21 09:45:00,22.86,22.88,22.85,22.86,275700.0,17.5401,17.5554,17.5324,17.5401,275700.0
2012-06-21 09:50:00,22.86,22.87,22.82,22.85,383700.0,17.5401,17.5477,17.5094,17.5324,383700.0
2012-06-21 09:55:00,22.84,22.86,22.8,22.84,546300.0,17.5247,17.5401,17.494,17.5247,546300.0
2012-06-21 10:00:00,22.83,22.83,22.78,22.8,492600.0,17.5171,17.5171,17.4787,17.494,492600.0
2012-06-21 10:05:00,22.8,22.81,22.77,22.78,487500.0,17.494,17.5017,17.471,17.4787,487500.0
2012-06-21 10:10:00,22.77,22.79,22.77,22.78,331200.0,17.471,17.4864,17.471,17.4787,331200.0
2012-06-21 10:15:00,22.78,22.79,22.75,22.76,367500.0,17.4787,17.4864,17.4557,17.4633,367500.0
2012-06-21 10:20:00,22.76,22.77,22.75,22.76,266700.0,17.4633,17.471,17.4557,17.4633,266700.0
2012-06-21 10:25:00,22.76,22.77,22.75,22.77,268200.0,17.4633,17.471,17.4557,17.471,268200.0
2012-06-21 10:30:00,22.77,22.78,22.75,22.78,232200.0,17.471,17.4787,17.4557,17.4787,232200.0
2012-06-21 10:35:00,22.78,22.78,22.75,22.77,204300.0,17.4787,17.4787,17.4557,17.471,204300.0
2012-06-21 10:40:00,22.77,22.79,22.75,22.79,187800.0,17.471,17.4864,17.4557,17.4864,187800.0
2012-06-21 10:45:00,22.78,22.79,22.77,22.78,153000.0,17.4787,17.4864,17.471,17.4787,153000.0
2012-06-21 10:50:00,22.78,22.79,22.77,22.77,105600.0,17.4787,17.4864,17.471,17.471,105600.0
2012-06-21 10:55:00,22.77,22.78,22.76,22.76,363300.0,17.471,17.4787,17.4633,17.4633,363300.0
2012-06-21 11:00:00,22.77,22.77,22.75,22.75,213900.0,17.471,17.471,17.4557,17.4557,213900.0
2012-06-21 11:05:00,22.75,22.76,22.74,22.75,363900.0,17.4557,17.4633,17.448,17.4557,363900.0
2012-06-21 11:10:00,22.75,22.75,22.73,22.73,216900.0,17.4557,17.4557,17.4403,17.4403,216900.0
2012-06-21 11:15:00,22.73,22.76,22.73,22.76,143700.0,17.4403,17.4633,17.4403,17.4633,143700.0
2012-06-21 11:20:00,22.76,22.77,22.75,22.75,231900.0,17.4633,17.471,17.4557,17.4557,231900.0
2012-06-21 11:25:00,22.75,22.75,22.73,22.74,152700.0,17.4557,17.4557,17.4403,17.448,152700.0
2012-06-21 11:30:00,22.74,22.75,22.73,22.74,158400.0,17.448,17.4557,17.4403,17.448,158400.0
2012-06-21 11:35:00,22.74,22.75,22.73,22.75,207600.0,17.448,17.4557,17.4403,17.4557,207600.0
2012-06-21 11:40:00,22.75,22.75,22.72,22.73,354900.0,17.4557,17.4557,17.4327,17.4403,354900.0
2012-06-21 11:45:00,22.73,22.74,22.72,22.72,226500.0,17.4403,17.448,17.4327,17.4327,226500.0
2012-06-21 11:50:00,22.72,22.76,22.72,22.76,188100.0,17.4327,17.4633,17.4327,17.4633,188100.0
2012-06-21 11:55:00,22.76,22.76,22.73,22.76,186900.0,17.4633,17.4633,17.4403,17.4633,186900.0
2012-06-21 12:00:00,22.76,22.77,22.73,22.73,218400.0,17.4633,17.471,17.4403,17.4403,218400.0
2012-06-21 12:05:00,22.74,22.74,22.71,22.73,252900.0,17.448,17.448,17.425,17.4403,252900.0
2012-06-21 12:10:00,22.73,22.75,22.73,22.74,121500.0,17.4403,17.4557,17.4403,17.448,121500.0
2012-06-21 12:15:00,22.74,22.74,22.72,22.72,149100.0,17.448,17.448,17.4327,17.4327,149100.0
2012-06-21 12:20:00,22.72,22.72,22.68,22.68,262500.0,17.4327,17.4327,17.402,17.402,262500.0
2012-06-21 12:25:00,22.69,22.69,22.65,22.66,304200.0,17.4096,17.4096,17.3789,17.3866,304200.0
2012-06-21 12:30:00,22.67,22.67,22.65,22.67,200100.0,17.3943,17.3943,17.3789,17.3943,200100.0
2012-06-21 12:35:00,22.67,22.69,22.67,22.67,253800.0,17.3943,17.4096,17.3943,17.3943,253800.0
2012-06-21 12:40:00,22.67,22.68,22.66,22.66,303600.0,17.3943,17.402,17.3866,17.3866,303600.0
2012-06-21 12:45:00,22.66,22.68,22.66,22.67,208800.0,17.3866,17.402,17.3866,17.3943,208800.0
2012-06-21 12:50:00,22.67,22.68,22.67,22.67,126000.0,17.3943,17.402,17.3943,17.3943,126000.0
2012-06-21 12:55:00,22.68,22.68,22.66,22.67,286200.0,17.402,17.402,17.3866,17.3943,286200.0
2012-06-21 13:00:00,22.67,22.69,22.67,22.68,183000.0,17.3943,17.4096,17.3943,17.402,183000.0
2012-06-21 13:05:00,22.68,22.71,22.68,22.71,321600.0,17.402,17.425,17.402,17.425,321600.0
2012-06-21 13:10:00,22.71,22.71,22.68,22.68,219300.0,17.425,17.425,17.402,17.402,219300.0
2012-06-21 13:15:00,22.68,22.69,22.67,22.67,144000.0,17.402,17.4096,17.3943,17.3943,144000.0
2012-06-21 13:20:00,22.67,22.69,22.67,22.68,148200.0,17.3943,17.4096,17.3943,17.402,148200.0
2012-06-21 13:25:00,22.68,22.68,22.67,22.67,122400.0,17.402,17.402,17.3943,17.3943,122400.0
2012-06-21 13:30:00,22.67,22.68,22.66,22.67,129600.0,17.3943,17.402,17.3866,17.3943,129600.0
2012-06-21 13:35:00,22.67,22.68,22.65,22.65,233700.0,17.3943,17.402,17.3789,17.3789,233700.0
2012-06-21 13:40:00,22.65,22.66,22.64,22.65,150600.0,17.3789,17.3866,17.3713,17.3789,150600.0
2012-06-21 13:45:00,22.65,22.66,22.64,22.65,167100.0,17.3789,17.3866,17.3713,17.3789,167100.0
2012-06-21 13:50:00,22.65,22.66,22.65,22.66,179100.0,17.3789,17.3866,17.3789,17.3866,179100.0
2012-06-21 13:55:00,22.66,22.67,22.64,22.66,144900.0,17.3866,17.3943,17.3713,17.3866,144900.0
2012-06-21 14:00:00,22.65,22.65,22.64,22.64,158100.0,17.3789,17.3789,17.3713,17.3713,158100.0
2012-06-21 14:05:00,22.64,22.64,22.62,22.62,878400.0,17.3713,17.3713,17.3559,17.3559,878400.0
2012-06-21 14:10:00,22.62,22.64,22.61,22.63,206700.0,17.3559,17.3713,17.3483,17.3636,206700.0
2012-06-21 14:15:00,22.63,22.63,22.61,22.62,210300.0,17.3636,17.3636,17.3483,17.3559,210300.0
2012-06-21 14:20:00,22.62,22.62,22.6,22.62,458400.0,17.3559,17.3559,17.3406,17.3559,458400.0
2012-06-21 14:25:00,22.61,22.62,22.61,22.62,397800.0,17.3483,17.3559,17.3483,17.3559,397800.0
2012-06-21 14:30:00,22.62,22.63,22.61,22.61,376800.0,17.3559,17.3636,17.3483,17.3483,376800.0
2012-06-21 14:35:00,22.61,22.62,22.6,22.6,319800.0,17.3483,17.3559,17.3406,17.3406,319800.0
2012-06-21 14:40:00,22.6,22.63,22.6,22.62,350400.0,17.3406,17.3636,17.3406,17.3559,350400.0
2012-06-21 14:45:00,22.62,22.62,22.61,22.62,246900.0,17.3559,17.3559,17.3483,17.3559,246900.0
2012-06-21 14:50:00,22.62,22.62,22.6,22.6,783300.0,17.3559,17.3559,17.3406,17.3406,783300.0
2012-06-21 14:55:00,22.6,22.61,22.6,22.6,240300.0,17.3406,17.3483,17.3406,17.3406,240300.0
2012-06-21 15:00:00,22.6,22.61,22.59,22.6,309000.0,17.3406,17.3483,17.3329,17.3406,309000.0
2012-06-21 15:05:00,22.6,22.62,22.6,22.6,366600.0,17.3406,17.3559,17.3406,17.3406,366600.0
2012-06-21 15:10:00,22.6,22.62,22.6,22.6,499200.0,17.3406,17.3559,17.3406,17.3406,499200.0
2012-06-21 15:15:00,22.6,22.6,22.58,22.59,831300.0,17.3406,17.3406,17.3252,17.3329,831300.0
2012-06-21 15:20:00,22.59,22.6,22.58,22.6,394200.0,17.3329,17.3406,17.3252,17.3406,394200.0
2012-06-21 15:25:00,22.6,22.6,22.58,22.59,944100.0,17.3406,17.3406,17.3252,17.3329,944100.0
2012-06-21 15:30:00,22.59,22.6,22.58,22.59,497100.0,17.3329,17.3406,17.3252,17.3329,497100.0
2012-06-21 15:35:00,22.59,22.62,22.58,22.59,426600.0,17.3329,17.3559,17.3252,17.3329,426600.0
2012-06-21 15:40:00,22.59,22.59,22.58,22.59,598500.0,17.3329,17.3329,17.3252,17.3329,598500.0
2012-06-21 15:45:00,22.59,22.59,22.56,22.57,1350000.0,17.3329,17.3329,17.3099,17.3176,1350000.0
2012-06-21 15:50:00,22.57,22.58,22.56,22.57,1030200.0,17.3176,17.3252,17.3099,17.3176,1030200.0
2012-06-21 15:55:00,22.57,22.57,22.57,22.57,1977900.0,17.3176,17.3176,17.3176,17.3176,1977900.0
2012-06-22 09:30:00,22.64,22.78,22.64,22.74,679800.0,17.3713,17.4787,17.3713,17.448,679800.0
2012-06-22 09:35:00,22.74,22.74,22.64,22.68,414000.0,17.448,17.448,17.3713,17.402,414000.0
2012-06-22 09:40:00,22.68,22.69,22.61,22.61,356400.0,17.402,17.4096,17.3483,17.3483,356400.0
2012-06-22 09:45:00,22.61,22.62,22.59,22.59,525000.0,17.3483,17.3559,17.3329,17.3329,525000.0
2012-06-22 09:50:00,22.59,22.61,22.54,22.56,365400.0,17.3329,17.3483,17.2945,17.3099,365400.0
2012-06-22 09:55:00,22.56,22.58,22.55,22.58,341400.0,17.3099,17.3252,17.3022,17.3252,341400.0
2012-06-22 10:00:00,22.58,22.59,22.56,22.57,340500.0,17.3252,17.3329,17.3099,17.3176,340500.0
2012-06-22 10:05:00,22.57,22.59,22.57,22.58,289500.0,17.3176,17.3329,17.3176,17.3252,289500.0
2012-06-22 10:10:00,22.58,22.58,22.56,22.57,338700.0,17.3252,17.3252,17.3099,17.3176,338700.0
2012-06-22 10:15:00,22.57,22.58,22.53,22.55,720600.0,17.3176,17.3252,17.2869,17.3022,720600.0
2012-06-22 10:20:00,22.54,22.58,22.54,22.57,273600.0,17.2945,17.3252,17.2945,17.3176,273600.0
2012-06-22 10:25:00,22.57,22.58,22.52,22.53,301500.0,17.3176,17.3252,17.2792,17.2869,301500.0
2012-06-22 10:30:00,22.53,22.56,22.53,22.56,161400.0,17.2869,17.3099,17.2869,17.3099,161400.0
2012-06-22 10:35:00,22.56,22.57,22.53,22.54,207600.0,17.3099,17.3176,17.2869,17.2945,207600.0
2012-06-22 10:40:00,22.54,22.56,22.53,22.55,132600.0,17.2945,17.3099,17.2869,17.3022,132600.0
2012-06-22 10:45:00,22.55,22.55,22.52,22.53,196200.0,17.3022,17.3022,17.2792,17.2869,196200.0
2012-06-22 10:50:00,22.53,22.54,22.52,22.54,151200.0,17.2869,17.2945,17.2792,17.2945,151200.0
2012-06-22 10:55:00,22.54,22.54,22.52,22.53,198900.0,17.2945,17.2945,17.2792,17.2869,198900.0
2012-06-22 11:00:00,22.52,22.55,22.52,22.54,246300.0,17.2792,17.3022,17.2792,17.2945,246300.0
2012-06-22 11:05:00,22.54,22.55,22.52,22.53,323100.0,17.2945,17.3022,17.2792,17.2869,323100.0
2012-06-22 11:10:00,22.53,22.54,22.52,22.53,105000.0,17.2869,17.2945,17.2792,17.2869,105000.0
2012-06-22 11:15:00,22.53,22.53,22.51,22.53,149100.0,17.2869,17.2869,17.2715,17.2869,149100.0
2012-06-22 11:20:00,22.53,22.53,22.51,22.51,92100.0,17.2869,17.2869,17.2715,17.2715,92100.0
2012-06-22 11:25:00,22.51,22.52,22.5,22.51,113400.0,17.2715,17.2792,17.2639,17.2715,113400.0
2012-06-22 11:30:00,22.51,22.53,22.51,22.51,162600.0,17.2715,17.2869,17.2715,17.2715,162600.0
2012-06-22 11:35:00,22.51,22.52,22.5,22.51,294900.0,17.2715,17.2792,17.2639,17.2715,294900.0
2012-06-22 11:40:00,22.51,22.51,22.5,22.51,314100.0,17.2715,17.2715,17.2639,17.2715,314100.0
2012-06-22 11:45:00,22.51,22.51,22.5,22.51,135900.0,17.2715,17.2715,17.2639,17.2715,135900.0
2012-06-22 11:50:00,22.51,22.51,22.48,22.48,281700.0,17.2715,17.2715,17.2485,17.2485,281700.0
2012-06-22 11:55:00,22.48,22.5,22.47,22.5,261600.0,17.2485,17.2639,17.2408,17.2639,261600.0
2012-06-22 12:00:00,22.5,22.5,22.5,22.5,95700.0,17.2639,17.2639,17.2639,17.2639,95700.0
2012-06-22 12:05:00,22.5,22.5,22.49,22.5,275400.0,17.2639,17.2639,17.2562,17.2639,275400.0
2012-06-22 12:10:00,22.49,22.5,22.49,22.5,155700.0,17.2562,17.2639,17.2562,17.2639,155700.0
2012-06-22 12:15:00,22.5,22.5,22.49,22.49,156900.0,17.2639,17.2639,17.2562,17.2562,156900.0
2012-06-22 12:20:00,22.49,22.5,22.47,22.48,137700.0,17.2562,17.2639,17.2408,17.2485,137700.0
2012-06-22 12:25:00,22.48,22.49,22.47,22.48,184800.0,17.2485,17.2562,17.2408,17.2485,184800.0
2012-06-22 12:30:00,22.48,22.48,22.47,22.47,71400.0,17.2485,17.2485,17.2408,17.2408,71400.0
2012-06-22 12:35:00,22.47,22.48,22.47,22.48,77400.0,17.2408,17.2485,17.2408,17.2485,77400.0
2012-06-22 12:40:00,22.48,22.48,22.47,22.48,133200.0,17.2485,17.2485,17.2408,17.2485,133200.0
2012-06-22 12:45:00,22.48,22.48,22.47,22.47,138300.0,17.2485,17.2485,17.2408,17.2408,138300.0
2012-06-22 12:50:00,22.47,22.47,22.46,22.46,101700.0,17.2408,17.2408,17.2332,17.2332,101700.0
2012-06-22 12:55:00,22.46,22.47,22.44,22.44,213000.0,17.2332,17.2408,17.2178,17.2178,213000.0
2012-06-22 13:00:00,22.44,22.44,22.4,22.4,352800.0,17.2178,17.2178,17.1871,17.1871,352800.0
2012-06-22 13:05:00,22.4,22.43,22.4,22.43,177900.0,17.1871,17.2101,17.1871,17.2101,177900.0
2012-06-22 13:10:00,22.43,22.43,22.42,22.43,110700.0,17.2101,17.2101,17.2025,17.2101,110700.0
2012-06-22 13:15:00,22.43,22.44,22.41,22.41,217800.0,17.2101,17.2178,17.1948,17.1948,217800.0
2012-06-22 13:20:00,22.42,22.43,22.4,22.42,324000.0,17.2025,17.2101,17.1871,17.2025,324000.0
2012-06-22 13:25:00,22.42,22.44,22.42,22.43,169800.0,17.2025,17.2178,17.2025,17.2101,169800.0
2012-06-22 13:30:00,22.43,22.44,22.43,22.43,78300.0,17.2101,17.2178,17.2101,17.2101,78300.0
2012-06-22 13:35:00,22.43,22.43,22.42,22.43,179400.0,17.2101,17.2101,17.2025,17.2101,179400.0
2012-06-22 13:40:00,22.42,22.43,22.42,22.43,165300.0,17.2025,17.2101,17.2025,17.2101,165300.0
2012-06-22 13:45:00,22.43,22.44,22.43,22.43,202800.0,17.2101,17.2178,17.2101,17.2101,202800.0
2012-06-22 13:50:00,22.43,22.44,22.43,22.44,217200.0,17.2101,17.2178,17.2101,17.2178,217200.0
2012-06-22 13:55:00,22.44,22.46,22.44,22.46,115500.0,17.2178,17.2332,17.2178,17.2332,115500.0
2012-06-22 14:00:00,22.46,22.46,22.45,22.45,364500.0,17.2332,17.2332,17.2255,17.2255,364500.0
2012-06-22 14:05:00,22.45,22.45,22.45,22.45,167400.0,17.2255,17.2255,17.2255,17.2255,167400.0
2012-06-22 14:10:00,22.45,22.45,22.45,22.45,225900.0,17.2255,17.2255,17.2255,17.2255,225900.0
2012-06-22 14:15:00,22.45,22.45,22.44,22.45,177000.0,17.2255,17.2255,17.2178,17.2255,177000.0
2012-06-22 14:20:00,22.44,22.47,22.44,22.47,189900.0,17.2178,17.2408,17.2178,17.2408,189900.0
2012-06-22 14:25:00,22.47,22.48,22.47,22.48,327300.0,17.2408,17.2485,17.2408,17.2485,327300.0
2012-06-22 14:30:00,22.48,22.48,22.46,22.47,160200.0,17.2485,17.2485,17.2332,17.2408,160200.0
2012-06-22 14:35:00,22.47,22.48,22.47,22.47,126900.0,17.2408,17.2485,17.2408,17.2408,126900.0
2012-06-22 14:40:00,22.47,22.48,22.47,22.47,286800.0,17.2408,17.2485,17.2408,17.2408,286800.0
2012-06-22 14:45:00,22.47,22.48,22.47,22.48,239100.0,17.2408,17.2485,17.2408,17.2485,239100.0
2012-06-22 14:50:00,22.48,22.5,22.48,22.49,457800.0,17.2485,17.2639,17.2485,17.2562,457800.0
2012-06-22 14:55:00,22.5,22.5,22.49,22.5,264300.0,17.2639,17.2639,17.2562,17.2639,264300.0
2012-06-22 15:00:00,22.5,22.5,22.48,22.5,335400.0,17.2639,17.2639,17.2485,17.2639,335400.0
2012-06-22 15:05:00,22.5,22.5,22.48,22.48,318000.0,17.2639,17.2639,17.2485,17.2485,318000.0
2012-06-22 15:10:00,22.49,22.5,22.48,22.5,222600.0,17.2562,17.2639,17.2485,17.2639,222600.0
2012-06-22 15:15:00,22.5,22.5,22.49,22.5,262500.0,17.2639,17.2639,17.2562,17.2639,262500.0
2012-06-22 15:20:00,22.5,22.5,22.49,22.5,246000.0,17.2639,17.2639,17.2562,17.2639,246000.0
2012-06-22 15:25:00,22.5,22.5,22.49,22.5,195000.0,17.2639,17.2639,17.2562,17.2639,195000.0
2012-06-22 15:30:00,22.5,22.5,22.48,22.48,616500.0,17.2639,17.2639,17.2485,17.2485,616500.0
2012-06-22 15:35:00,22.48,22.5,22.48,22.5,367500.0,17.2485,17.2639,17.2485,17.2639,367500.0
2012-06-22 15:40:00,22.5,22.5,22.49,22.5,518100.0,17.2639,17.2639,17.2562,17.2639,518100.0
2012-06-22 15:45:00,22.5,22.51,22.49,22.5,916800.0,17.2639,17.2715,17.2562,17.2639,916800.0
2012-06-22 15:50:00,22.5,22.51,22.49,22.51,891600.0,17.2639,17.2715,17.2562,17.2715,891600.0
2012-06-22 15:55:00,22.5,22.51,22.44,22.45,2195400.0,17.2639,17.2715,17.2178,17.2255,2195400.0
2012-06-25 09:30:00,22.35,22.6,22.35,22.54,926700.0,17.1488,17.3406,17.1488,17.2945,926700.0
2012-06-25 09:35:00,22.53,22.55,22.44,22.5,587100.0,17.2869,17.3022,17.2178,17.2639,587100.0
2012-06-25 09:40:00,22.49,22.49,22.42,22.46,772200.0,17.2562,17.2562,17.2025,17.2332,772200.0
2012-06-25 09:45:00,22.46,22.5,22.45,22.47,268200.0,17.2332,17.2639,17.2255,17.2408,268200.0
2012-06-25 09:50:00,22.47,22.55,22.47,22.55,436800.0,17.2408,17.3022,17.2408,17.3022,436800.0
2012-06-25 09:55:00,22.55,22.58,22.54,22.58,310200.0,17.3022,17.3252,17.2945,17.3252,310200.0
2012-06-25 10:00:00,22.58,22.61,22.58,22.59,437100.0,17.3252,17.3483,17.3252,17.3329,437100.0
2012-06-25 10:05:00,22.59,22.64,22.59,22.59,521400.0,17.3329,17.3713,17.3329,17.3329,521400.0
2012-06-25 10:10:00,22.59,22.6,22.54,22.57,368700.0,17.3329,17.3406,17.2945,17.3176,368700.0
2012-06-25 10:15:00,22.57,22.57,22.51,22.53,277200.0,17.3176,17.3176,17.2715,17.2869,277200.0
2012-06-25 10:20:00,22.53,22.54,22.51,22.53,205800.0,17.2869,17.2945,17.2715,17.2869,205800.0
2012-06-25 10:25:00,22.53,22.54,22.51,22.52,363300.0,17.2869,17.2945,17.2715,17.2792,363300.0
2012-06-25 10:30:00,22.52,22.55,22.52,22.53,252300.0,17.2792,17.3022,17.2792,17.2869,252300.0
2012-06-25 10:35:00,22.53,22.54,22.52,22.53,241500.0,17.2869,17.2945,17.2792,17.2869,241500.0
2012-06-25 10:40:00,22.53,22.53,22.5,22.53,298800.0,17.2869,17.2869,17.2639,17.2869,298800.0
2012-06-25 10:45:00,22.53,22.55,22.53,22.54,242700.0,17.2869,17.3022,17.2869,17.2945,242700.0
2012-06-25 10:50:00,22.54,22.56,22.53,22.56,258300.0,17.2945,17.3099,17.2869,17.3099,258300.0
2012-06-25 10:55:00,22.56,22.56,22.53,22.54,740700.0,17.3099,17.3099,17.2869,17.2945,740700.0
2012-06-25 11:00:00,22.54,22.54,22.51,22.52,237600.0,17.2945,17.2945,17.2715,17.2792,237600.0
2012-06-25 11:05:00,22.52,22.52,22.51,22.52,124200.0,17.2792,17.2792,17.2715,17.2792,124200.0
2012-06-25 11:10:00,22.52,22.54,22.5,22.5,285600.0,17.2792,17.2945,17.2639,17.2639,285600.0
2012-06-25 11:15:00,22.5,22.53,22.5,22.53,63300.0,17.2639,17.2869,17.2639,17.2869,63300.0
2012-06-25 11:20:00,22.53,22.54,22.52,22.53,326100.0,17.2869,17.2945,17.2792,17.2869,326100.0
2012-06-25 11:25:00,22.53,22.54,22.53,22.53,103200.0,17.2869,17.2945,17.2869,17.2869,103200.0
2012-06-25 11:30:00,22.53,22.53,22.5,22.51,152100.0,17.2869,17.2869,17.2639,17.2715,152100.0
2012-06-25 11:35:00,22.51,22.53,22.5,22.52,289800.0,17.2715,17.2869,17.2639,17.2792,289800.0
2012-06-25 11:40:00,22.52,22.52,22.49,22.5,339300.0,17.2792,17.2792,17.2562,17.2639,339300.0
2012-06-25 11:45:00,22.5,22.51,22.49,22.51,191700.0,17.2639,17.2715,17.2562,17.2715,191700.0
2012-06-25 11:50:00,22.51,22.52,22.5,22.52,123000.0,17.2715,17.2792,17.2639,17.2792,123000.0
2012-06-25 11:55:00,22.52,22.52,22.5,22.51,191400.0,17.2792,17.2792,17.2639,17.2715,191400.0
2012-06-25 12:00:00,22.5,22.53,22.5,22.52,209100.0,17.2639,17.2869,17.2639,17.2792,209100.0
2012-06-25 12:05:00,22.53,22.53,22.52,22.53,116700.0,17.2869,17.2869,17.2792,17.2869,116700.0
2012-06-25 12:10:00,22.53,22.53,22.52,22.53,234000.0,17.2869,17.2869,17.2792,17.2869,234000.0
2012-06-25 12:15:00,22.53,22.55,22.53,22.55,142500.0,17.2869,17.3022,17.2869,17.3022,142500.0
2012-06-25 12:20:00,22.55,22.56,22.55,22.55,196500.0,17.3022,17.3099,17.3022,17.3022,196500.0
2012-06-25 12:25:00,22.55,22.57,22.55,22.57,333900.0,17.3022,17.3176,17.3022,17.3176,333900.0
2012-06-25 12:30:00,22.57,22.57,22.56,22.57,79800.0,17.3176,17.3176,17.3099,17.3176,79800.0
2012-06-25 12:35:00,22.57,22.58,22.57,22.58,773100.0,17.3176,17.3252,17.3176,17.3252,773100.0
2012-06-25 12:40:00,22.58,22.59,22.58,22.59,352200.0,17.3252,17.3329,17.3252,17.3329,352200.0
2012-06-25 12:45:00,22.59,22.59,22.57,22.57,214500.0,17.3329,17.3329,17.3176,17.3176,214500.0
2012-06-25 12:50:00,22.57,22.58,22.57,22.58,153600.0,17.3176,17.3252,17.3176,17.3252,153600.0
2012-06-25 12:55:00,22.58,22.59,22.58,22.59,177600.0,17.3252,17.3329,17.3252,17.3329,177600.0
2012-06-25 13:00:00,22.59,22.59,22.56,22.56,290400.0,17.3329,17.3329,17.3099,17.3099,290400.0
2012-06-25 13:05:00,22.56,22.56,22.56,22.56,160200.0,17.3099,17.3099,17.3099,17.3099,160200.0
2012-06-25 13:10:00,22.56,22.57,22.55,22.56,306000.0,17.3099,17.3176,17.3022,17.3099,306000.0
2012-06-25 13:15:00,22.56,22.57,22.55,22.56,272100.0,17.3099,17.3176,17.3022,17.3099,272100.0
2012-06-25 13:20:00,22.56,22.56,22.55,22.55,159900.0,17.3099,17.3099,17.3022,17.3022,159900.0
2012-06-25 13:25:00,22.55,22.58,22.55,22.57,219300.0,17.3022,17.3252,17.3022,17.3176,219300.0
2012-06-25 13:30:00,22.57,22.6,22.56,22.59,244800.0,17.3176,17.3406,17.3099,17.3329,244800.0
2012-06-25 13:35:00,22.59,22.63,22.58,22.63,400200.0,17.3329,17.3636,17.3252,17.3636,400200.0
2012-06-25 13:40:00,22.63,22.65,22.62,22.64,520500.0,17.3636,17.3789,17.3559,17.3713,520500.0
2012-06-25 13:45:00,22.64,22.64,22.63,22.63,265200.0,17.3713,17.3713,17.3636,17.3636,265200.0
2012-06-25 13:50:00,22.64,22.64,22.64,22.64,192600.0,17.3713,17.3713,17.3713,17.3713,192600.0
2012-06-25 13:55:00,22.64,22.65,22.63,22.65,215400.0,17.3713,17.3789,17.3636,17.3789,215400.0
2012-06-25 14:00:00,22.65,22.68,22.65,22.67,539700.0,17.3789,17.402,17.3789,17.3943,539700.0
2012-06-25 14:05:00,22.67,22.68,22.66,22.67,264300.0,17.3943,17.402,17.3866,17.3943,264300.0
2012-06-25 14:10:00,22.67,22.7,22.67,22.7,352800.0,17.3943,17.4173,17.3943,17.4173,352800.0
2012-06-25 14:15:00,22.7,22.73,22.7,22.73,546900.0,17.4173,17.4403,17.4173,17.4403,546900.0
2012-06-25 14:20:00,22.73,22.73,22.71,22.71,467400.0,17.4403,17.4403,17.425,17.425,467400.0
2012-06-25 14:25:00,22.71,22.72,22.69,22.69,331500.0,17.425,17.4327,17.4096,17.4096,331500.0
2012-06-25 14:30:00,22.69,22.69,22.67,22.67,474000.0,17.4096,17.4096,17.3943,17.3943,474000.0
2012-06-25 14:35:00,22.67,22.67,22.66,22.67,420300.0,17.3943,17.3943,17.3866,17.3943,420300.0
2012-06-25 14:40:00,22.67,22.67,22.66,22.66,307200.0,17.3943,17.3943,17.3866,17.3866,307200.0
2012-06-25 14:45:00,22.66,22.66,22.66,22.66,167400.0,17.3866,17.3866,17.3866,17.3866,167400.0
2012-06-25 14:50:00,22.66,22.67,22.66,22.67,240000.0,17.3866,17.3943,17.3866,17.3943,240000.0
2012-06-25 14:55:00,22.66,22.66,22.65,22.65,245100.0,17.3866,17.3866,17.3789,17.3789,245100.0
2012-06-25 15:00:00,22.65,22.67,22.65,22.66,518100.0,17.3789,17.3943,17.3789,17.3866,518100.0
2012-06-25 15:05:00,22.67,22.68,22.66,22.68,735000.0,17.3943,17.402,17.3866,17.402,735000.0
2012-06-25 15:10:00,22.68,22.7,22.68,22.7,526200.0,17.402,17.4173,17.402,17.4173,526200.0
2012-06-25 15:15:00,22.69,22.7,22.68,22.68,454800.0,17.4096,17.4173,17.402,17.402,454800.0
2012-06-25 15:20:00,22.68,22.69,22.67,22.68,336300.0,17.402,17.4096,17.3943,17.402,336300.0
2012-06-25 15:25:00,22.69,22.7,22.68,22.69,388200.0,17.4096,17.4173,17.402,17.4096,388200.0
2012-06-25 15:30:00,22.69,22.69,22.67,22.67,333000.0,17.4096,17.4096,17.3943,17.3943,333000.0
2012-06-25 15:35:00,22.68,22.7,22.67,22.7,1022700.0,17.402,17.4173,17.3943,17.4173,1022700.0
2012-06-25 15:40:00,22.7,22.7,22.68,22.7,748500.0,17.4173,17.4173,17.402,17.4173,748500.0
2012-06-25 15:45:00,22.7,22.72,22.7,22.71,829500.0,17.4173,17.4327,17.4173,17.425,829500.0
2012-06-25 15:50:00,22.72,22.73,22.72,22.73,1350000.0,17.4327,17.4403,17.4327,17.4403,1350000.0
2012-06-25 15:55:00,22.73,22.74,22.73,22.73,3895200.0,17.4403,17.448,17.4403,17.4403,3895200.0
2012-06-26 09:30:00,22.83,22.88,22.79,22.85,1399500.0,17.5171,17.5554,17.4864,17.5324,1399500.0
2012-06-26 09:35:00,22.85,22.96,22.85,22.95,1304700.0,17.5324,17.6168,17.5324,17.6091,1304700.0
2012-06-26 09:40:00,22.95,22.97,22.91,22.93,1060800.0,17.6091,17.6245,17.5784,17.5938,1060800.0
2012-06-26 09:45:00,22.93,22.94,22.87,22.88,830100.0,17.5938,17.6015,17.5477,17.5554,830100.0
2012-06-26 09:50:00,22.88,22.88,22.85,22.88,734400.0,17.5554,17.5554,17.5324,17.5554,734400.0
2012-06-26 09:55:00,22.88,22.89,22.87,22.88,760800.0,17.5554,17.5631,17.5477,17.5554,760800.0
2012-06-26 10:00:00,22.88,22.89,22.84,22.84,738000.0,17.5554,17.5631,17.5247,17.5247,738000.0
2012-06-26 10:05:00,22.84,22.86,22.83,22.84,572100.0,17.5247,17.5401,17.5171,17.5247,572100.0
2012-06-26 10:10:00,22.84,22.84,22.81,22.83,412800.0,17.5247,17.5247,17.5017,17.5171,412800.0
2012-06-26 10:15:00,22.83,22.83,22.8,22.81,352200.0,17.5171,17.5171,17.494,17.5017,352200.0
2012-06-26 10:20:00,22.82,22.82,22.76,22.76,554100.0,17.5094,17.5094,17.4633,17.4633,554100.0
2012-06-26 10:25:00,22.76,22.78,22.75,22.78,278700.0,17.4633,17.4787,17.4557,17.4787,278700.0
2012-06-26 10:30:00,22.78,22.79,22.77,22.78,344100.0,17.4787,17.4864,17.471,17.4787,344100.0
2012-06-26 10:35:00,22.78,22.8,22.78,22.8,408600.0,17.4787,17.494,17.4787,17.494,408600.0
2012-06-26 10:40:00,22.8,22.82,22.8,22.81,333900.0,17.494,17.5094,17.494,17.5017,333900.0
2012-06-26 10:45:00,22.82,22.82,22.8,22.8,280500.0,17.5094,17.5094,17.494,17.494,280500.0
2012-06-26 10:50:00,22.8,22.83,22.79,22.83,317100.0,17.494,17.5171,17.4864,17.5171,317100.0
2012-06-26 10:55:00,22.83,22.83,22.8,22.8,397500.0,17.5171,17.5171,17.494,17.494,397500.0
2012-06-26 11:00:00,22.81,22.86,22.8,22.86,321600.0,17.5017,17.5401,17.494,17.5401,321600.0
2012-06-26 11:05:00,22.86,22.87,22.83,22.84,497700.0,17.5401,17.5477,17.5171,17.5247,497700.0
2012-06-26 11:10:00,22.84,22.84,22.81,22.83,186600.0,17.5247,17.5247,17.5017,17.5171,186600.0
2012-06-26 11:15:00,22.83,22.83,22.82,22.83,132600.0,17.5171,17.5171,17.5094,17.5171,132600.0
2012-06-26 11:20:00,22.83,22.84,22.83,22.84,180000.0,17.5171,17.5247,17.5171,17.5247,180000.0
2012-06-26 11:25:00,22.83,22.86,22.83,22.84,212400.0,17.5171,17.5401,17.5171,17.5247,212400.0
2012-06-26 11:30:00,22.84,22.86,22.83,22.85,805500.0,17.5247,17.5401,17.5171,17.5324,805500.0
2012-06-26 11:35:00,22.85,22.87,22.85,22.85,438600.0,17.5324,17.5477,17.5324,17.5324,438600.0
2012-06-26 11:40:00,22.85,22.86,22.84,22.85,238200.0,17.5324,17.5401,17.5247,17.5324,238200.0
2012-06-26 11:45:00,22.85,22.87,22.85,22.87,142800.0,17.5324,17.5477,17.5324,17.5477,142800.0
2012-06-26 11:50:00,22.86,22.88,22.85,22.86,209700.0,17.5401,17.5554,17.5324,17.5401,209700.0
2012-06-26 11:55:00,22.86,22.87,22.85,22.85,237300.0,17.5401,17.5477,17.5324,17.5324,237300.0
2012-06-26 12:00:00,22.85,22.85,22.84,22.85,153600.0,17.5324,17.5324,17.5247,17.5324,153600.0
2012-06-26 12:05:00,22.85,22.87,22.84,22.86,295200.0,17.5324,17.5477,17.5247,17.5401,295200.0
2012-06-26 12:10:00,22.86,22.87,22.85,22.85,251100.0,17.5401,17.5477,17.5324,17.5324,251100.0
2012-06-26 12:15:00,22.85,22.86,22.84,22.85,159900.0,17.5324,17.5401,17.5247,17.5324,159900.0
2012-06-26 12:20:00,22.85,22.85,22.84,22.85,191100.0,17.5324,17.5324,17.5247,17.5324,191100.0
2012-06-26 12:25:00,22.85,22.86,22.83,22.83,133200.0,17.5324,17.5401,17.5171,17.5171,133200.0
2012-06-26 12:30:00,22.84,22.86,22.83,22.85,492600.0,17.5247,17.5401,17.5171,17.5324,492600.0
2012-06-26 12:35:00,22.86,22.86,22.85,22.86,175200.0,17.5401,17.5401,17.5324,17.5401,175200.0
2012-06-26 12:40:00,22.86,22.87,22.85,22.87,181200.0,17.5401,17.5477,17.5324,17.5477,181200.0
2012-06-26 12:45:00,22.87,22.89,22.87,22.87,261900.0,17.5477,17.5631,17.5477,17.5477,261900.0
2012-06-26 12:50:00,22.87,22.87,22.87,22.87,140100.0,17.5477,17.5477,17.5477,17.5477,140100.0
2012-06-26 12:55:00,22.87,22.89,22.87,22.89,443400.0,17.5477,17.5631,17.5477,17.5631,443400.0
2012-06-26 13:00:00,22.89,22.89,22.88,22.89,204000.0,17.5631,17.5631,17.5554,17.5631,204000.0
2012-06-26 13:05:00,22.89,22.89,22.88,22.89,150000.0,17.5631,17.5631,17.5554,17.5631,150000.0
2012-06-26 13:10:00,22.89,22.9,22.89,22.89,147000.0,17.5631,17.5708,17.5631,17.5631,147000.0
2012-06-26 13:15:00,22.89,22.9,22.88,22.9,207600.0,17.5631,17.5708,17.5554,17.5708,207600.0
2012-06-26 13:20:00,22.9,22.9,22.89,22.9,226500.0,17.5708,17.5708,17.5631,17.5708,226500.0
2012-06-26 13:25:00,22.9,22.91,22.9,22.9,161700.0,17.5708,17.5784,17.5708,17.5708,161700.0
2012-06-26 13:30:00,22.9,22.91,22.89,22.9,130200.0,17.5708,17.5784,17.5631,17.5708,130200.0
2012-06-26 13:35:00,22.9,22.91,22.89,22.9,183300.0,17.5708,17.5784,17.5631,17.5708,183300.0
2012-06-26 13:40:00,22.9,22.91,22.9,22.91,208200.0,17.5708,17.5784,17.5708,17.5784,208200.0
2012-06-26 13:45:00,22.91,22.91,22.91,22.91,50700.0,17.5784,17.5784,17.5784,17.5784,50700.0
2012-06-26 13:50:00,22.91,22.93,22.91,22.92,168300.0,17.5784,17.5938,17.5784,17.5861,168300.0
2012-06-26 13:55:00,22.92,22.93,22.92,22.93,166200.0,17.5861,17.5938,17.5861,17.5938,166200.0
2012-06-26 14:00:00,22.93,22.93,22.92,22.93,193200.0,17.5938,17.5938,17.5861,17.5938,193200.0
2012-06-26 14:05:00,22.93,22.95,22.93,22.95,318900.0,17.5938,17.6091,17.5938,17.6091,318900.0
2012-06-26 14:10:00,22.95,22.96,22.94,22.96,347700.0,17.6091,17.6168,17.6015,17.6168,347700.0
2012-06-26 14:15:00,22.96,22.97,22.95,22.97,332400.0,17.6168,17.6245,17.6091,17.6245,332400.0
2012-06-26 14:20:00,22.96,22.97,22.96,22.96,249000.0,17.6168,17.6245,17.6168,17.6168,249000.0
2012-06-26 14:25:00,22.96,22.96,22.95,22.95,153600.0,17.6168,17.6168,17.6091,17.6091,153600.0
2012-06-26 14:30:00,22.95,22.95,22.93,22.93,264300.0,17.6091,17.6091,17.5938,17.5938,264300.0
2012-06-26 14:35:00,22.93,22.93,22.91,22.92,208500.0,17.5938,17.5938,17.5784,17.5861,208500.0
2012-06-26 14:40:00,22.92,22.94,22.92,22.92,195300.0,17.5861,17.6015,17.5861,17.5861,195300.0
2012-06-26 14:45:00,22.92,22.93,22.91,22.93,958500.0,17.5861,17.5938,17.5784,17.5938,958500.0
2012-06-26 14:50:00,22.93,22.93,22.88,22.88,757800.0,17.5938,17.5938,17.5554,17.5554,757800.0
2012-06-26 14:55:00,22.88,22.9,22.88,22.9,253800.0,17.5554,17.5708,17.5554,17.5708,253800.0
2012-06-26 15:00:00,22.9,22.9,22.89,22.9,237300.0,17.5708,17.5708,17.5631,17.5708,237300.0
2012-06-26 15:05:00,22.89,22.91,22.89,22.91,261900.0,17.5631,17.5784,17.5631,17.5784,261900.0
2012-06-26 15:10:00,22.91,22.91,22.9,22.9,241800.0,17.5784,17.5784,17.5708,17.5708,241800.0
2012-06-26 15:15:00,22.9,22.91,22.89,22.91,369600.0,17.5708,17.5784,17.5631,17.5784,369600.0
2012-06-26 15:20:00,22.91,22.91,22.9,22.91,151200.0,17.5784,17.5784,17.5708,17.5784,151200.0
2012-06-26 15:25:00,22.91,22.91,22.87,22.9,372600.0,17.5784,17.5784,17.5477,17.5708,372600.0
2012-06-26 15:30:00,22.9,22.9,22.89,22.9,293700.0,17.5708,17.5708,17.5631,17.5708,293700.0
2012-06-26 15:35:00,22.9,22.91,22.9,22.91,550500.0,17.5708,17.5784,17.5708,17.5784,550500.0
2012-06-26 15:40:00,22.91,22.92,22.9,22.91,561600.0,17.5784,17.5861,17.5708,17.5784,561600.0
2012-06-26 15:45:00,22.91,22.91,22.89,22.9,607200.0,17.5784,17.5784,17.5631,17.5708,607200.0
2012-06-26 15:50:00,22.9,22.9,22.89,22.9,615600.0,17.5708,17.5708,17.5631,17.5708,615600.0
2012-06-26 15:55:00,22.9,22.9,22.87,22.87,1328400.0,17.5708,17.5708,17.5477,17.5477,1328400.0
2012-06-27 09:30:00,22.86,22.9,22.83,22.9,504000.0,17.5401,17.5708,17.5171,17.5708,504000.0
2012-06-27 09:35:00,22.89,22.9,22.85,22.89,482400.0,17.5631,17.5708,17.5324,17.5631,482400.0
2012-06-27 09:40:00,22.9,22.92,22.82,22.82,1397400.0,17.5708,17.5861,17.5094,17.5094,1397400.0
2012-06-27 09:45:00,22.82,22.84,22.78,22.83,576000.0,17.5094,17.5247,17.4787,17.5171,576000.0
2012-06-27 09:50:00,22.83,22.86,22.83,22.85,246600.0,17.5171,17.5401,17.5171,17.5324,246600.0
2012-06-27 09:55:00,22.85,22.87,22.82,22.84,339300.0,17.5324,17.5477,17.5094,17.5247,339300.0
2012-06-27 10:00:00,22.83,22.87,22.83,22.85,445500.0,17.5171,17.5477,17.5171,17.5324,445500.0
2012-06-27 10:05:00,22.85,22.87,22.85,22.87,531000.0,17.5324,17.5477,17.5324,17.5477,531000.0
2012-06-27 10:10:00,22.86,22.9,22.84,22.89,503100.0,17.5401,17.5708,17.5247,17.5631,503100.0
2012-06-27 10:15:00,22.9,22.9,22.87,22.88,438300.0,17.5708,17.5708,17.5477,17.5554,438300.0
2012-06-27 10:20:00,22.88,22.88,22.86,22.87,252000.0,17.5554,17.5554,17.5401,17.5477,252000.0
2012-06-27 10:25:00,22.87,22.88,22.85,22.86,450000.0,17.5477,17.5554,17.5324,17.5401,450000.0
2012-06-27 10:30:00,22.87,22.88,22.86,22.87,409500.0,17.5477,17.5554,17.5401,17.5477,409500.0
2012-06-27 10:35:00,22.87,22.88,22.86,22.88,201000.0,17.5477,17.5554,17.5401,17.5554,201000.0
2012-06-27 10:40:00,22.87,22.88,22.85,22.88,198900.0,17.5477,17.5554,17.5324,17.5554,198900.0
2012-06-27 10:45:00,22.88,22.89,22.87,22.87,1097100.0,17.5554,17.5631,17.5477,17.5477,1097100.0
2012-06-27 10:50:00,22.87,22.88,22.85,22.86,186000.0,17.5477,17.5554,17.5324,17.5401,186000.0
2012-06-27 10:55:00,22.86,22.87,22.85,22.86,223500.0,17.5401,17.5477,17.5324,17.5401,223500.0
2012-06-27 11:00:00,22.86,22.88,22.85,22.88,288300.0,17.5401,17.5554,17.5324,17.5554,288300.0
2012-06-27 11:05:00,22.88,22.88,22.87,22.87,138000.0,17.5554,17.5554,17.5477,17.5477,138000.0
2012-06-27 11:10:00,22.88,22.88,22.83,22.83,234900.0,17.5554,17.5554,17.5171,17.5171,234900.0
2012-06-27 11:15:00,22.83,22.86,22.83,22.85,293400.0,17.5171,17.5401,17.5171,17.5324,293400.0
2012-06-27 11:20:00,22.85,22.87,22.85,22.85,176700.0,17.5324,17.5477,17.5324,17.5324,176700.0
2012-06-27 11:25:00,22.85,22.85,22.8,22.81,283800.0,17.5324,17.5324,17.494,17.5017,283800.0
2012-06-27 11:30:00,22.81,22.84,22.81,22.83,205500.0,17.5017,17.5247,17.5017,17.5171,205500.0
2012-06-27 11:35:00,22.83,22.84,22.82,22.84,326700.0,17.5171,17.5247,17.5094,17.5247,326700.0
2012-06-27 11:40:00,22.84,22.86,22.84,22.85,227700.0,17.5247,17.5401,17.5247,17.5324,227700.0
2012-06-27 11:45:00,22.85,22.86,22.83,22.83,274800.0,17.5324,17.5401,17.5171,17.5171,274800.0
2012-06-27 11:50:00,22.83,22.83,22.81,22.81,156900.0,17.5171,17.5171,17.5017,17.5017,156900.0
2012-06-27 11:55:00,22.81,22.81,22.78,22.78,174300.0,17.5017,17.5017,17.4787,17.4787,174300.0
2012-06-27 12:00:00,22.78,22.82,22.78,22.82,186900.0,17.4787,17.5094,17.4787,17.5094,186900.0
2012-06-27 12:05:00,22.82,22.82,22.8,22.81,344400.0,17.5094,17.5094,17.494,17.5017,344400.0
2012-06-27 12:10:00,22.82,22.83,22.81,22.82,213000.0,17.5094,17.5171,17.5017,17.5094,213000.0
2012-06-27 12:15:00,22.82,22.83,22.82,22.83,130800.0,17.5094,17.5171,17.5094,17.5171,130800.0
2012-06-27 12:20:00,22.83,22.83,22.82,22.82,95700.0,17.5171,17.5171,17.5094,17.5094,95700.0
2012-06-27 12:25:00,22.82,22.83,22.81,22.82,162000.0,17.5094,17.5171,17.5017,17.5094,162000.0
2012-06-27 12:30:00,22.82,22.82,22.81,22.81,109200.0,17.5094,17.5094,17.5017,17.5017,109200.0
2012-06-27 12:35:00,22.81,22.83,22.8,22.8,151200.0,17.5017,17.5171,17.494,17.494,151200.0
2012-06-27 12:40:00,22.81,22.82,22.8,22.81,143700.0,17.5017,17.5094,17.494,17.5017,143700.0
2012-06-27 12:45:00,22.81,22.81,22.8,22.81,158100.0,17.5017,17.5017,17.494,17.5017,158100.0
2012-06-27 12:50:00,22.8,22.81,22.79,22.79,66000.0,17.494,17.5017,17.4864,17.4864,66000.0
2012-06-27 12:55:00,22.8,22.8,22.79,22.8,82500.0,17.494,17.494,17.4864,17.494,82500.0
2012-06-27 13:00:00,22.8,22.81,22.79,22.8,155100.0,17.494,17.5017,17.4864,17.494,155100.0
2012-06-27 13:05:00,22.8,22.81,22.8,22.8,76800.0,17.494,17.5017,17.494,17.494,76800.0
2012-06-27 13:10:00,22.81,22.81,22.8,22.81,194400.0,17.5017,17.5017,17.494,17.5017,194400.0
2012-06-27 13:15:00,22.81,22.81,22.79,22.79,63300.0,17.5017,17.5017,17.4864,17.4864,63300.0
2012-06-27 13:20:00,22.79,22.79,22.77,22.77,157800.0,17.4864,17.4864,17.471,17.471,157800.0
2012-06-27 13:25:00,22.77,22.78,22.75,22.77,211500.0,17.471,17.4787,17.4557,17.471,211500.0
2012-06-27 13:30:00,22.77,22.78,22.76,22.77,151500.0,17.471,17.4787,17.4633,17.471,151500.0
2012-06-27 13:35:00,22.77,22.77,22.76,22.77,146400.0,17.471,17.471,17.4633,17.471,146400.0
2012-06-27 13:40:00,22.77,22.78,22.77,22.77,126000.0,17.471,17.4787,17.471,17.471,126000.0
2012-06-27 13:45:00,22.77,22.77,22.76,22.77,72600.0,17.471,17.471,17.4633,17.471,72600.0
2012-06-27 13:50:00,22.77,22.78,22.77,22.78,184500.0,17.471,17.4787,17.471,17.4787,184500.0
2012-06-27 13:55:00,22.78,22.79,22.78,22.79,242100.0,17.4787,17.4864,17.4787,17.4864,242100.0
2012-06-27 14:00:00,22.79,22.79,22.79,22.79,129300.0,17.4864,17.4864,17.4864,17.4864,129300.0
2012-06-27 14:05:00,22.79,22.8,22.78,22.8,110400.0,17.4864,17.494,17.4787,17.494,110400.0
2012-06-27 14:10:00,22.8,22.82,22.79,22.81,399900.0,17.494,17.5094,17.4864,17.5017,399900.0
2012-06-27 14:15:00,22.81,22.82,22.8,22.81,110400.0,17.5017,17.5094,17.494,17.5017,110400.0
2012-06-27 14:20:00,22.81,22.82,22.81,22.81,109800.0,17.5017,17.5094,17.5017,17.5017,109800.0
2012-06-27 14:25:00,22.81,22.82,22.81,22.81,642600.0,17.5017,17.5094,17.5017,17.5017,642600.0
2012-06-27 14:30:00,22.81,22.82,22.8,22.81,149700.0,17.5017,17.5094,17.494,17.5017,149700.0
2012-06-27 14:35:00,22.81,22.82,22.8,22.81,142800.0,17.5017,17.5094,17.494,17.5017,142800.0
2012-06-27 14:40:00,22.81,22.81,22.8,22.81,121200.0,17.5017,17.5017,17.494,17.5017,121200.0
2012-06-27 14:45:00,22.81,22.81,22.79,22.79,221100.0,17.5017,17.5017,17.4864,17.4864,221100.0
2012-06-27 14:50:00,22.79,22.8,22.79,22.79,166800.0,17.4864,17.494,17.4864,17.4864,166800.0
2012-06-27 14:55:00,22.79,22.8,22.78,22.8,195300.0,17.4864,17.494,17.4787,17.494,195300.0
2012-06-27 15:00:00,22.79,22.8,22.79,22.8,455400.0,17.4864,17.494,17.4864,17.494,455400.0
2012-06-27 15:05:00,22.8,22.81,22.8,22.8,583500.0,17.494,17.5017,17.494,17.494,583500.0
2012-06-27 15:10:00,22.8,22.82,22.8,22.82,375000.0,17.494,17.5094,17.494,17.5094,375000.0
2012-06-27 15:15:00,22.82,22.83,22.82,22.83,666000.0,17.5094,17.5171,17.5094,17.5171,666000.0
2012-06-27 15:20:00,22.83,22.83,22.82,22.83,441300.0,17.5171,17.5171,17.5094,17.5171,441300.0
2012-06-27 15:25:00,22.83,22.84,22.83,22.83,297300.0,17.5171,17.5247,17.5171,17.5171,297300.0
2012-06-27 15:30:00,22.83,22.83,22.82,22.83,429900.0,17.5171,17.5171,17.5094,17.5171,429900.0
2012-06-27 15:35:00,22.83,22.84,22.82,22.84,274500.0,17.5171,17.5247,17.5094,17.5247,274500.0
2012-06-27 15:40:00,22.84,22.85,22.83,22.85,429600.0,17.5247,17.5324,17.5171,17.5324,429600.0
2012-06-27 15:45:00,22.85,22.86,22.83,22.84,513600.0,17.5324,17.5401,17.5171,17.5247,513600.0
2012-06-27 15:50:00,22.85,22.86,22.84,22.84,747300.0,17.5324,17.5401,17.5247,17.5247,747300.0
2012-06-27 15:55:00,22.84,22.86,22.84,22.86,972900.0,17.5247,17.5401,17.5247,17.5401,972900.0
2012-06-28 09:30:00,22.64,22.7,22.64,22.68,1231800.0,17.3713,17.4173,17.3713,17.402,1231800.0
2012-06-28 09:35:00,22.68,22.71,22.66,22.66,642600.0,17.402,17.425,17.3866,17.3866,642600.0
2012-06-28 09:40:00,22.66,22.69,22.63,22.64,461400.0,17.3866,17.4096,17.3636,17.3713,461400.0
2012-06-28 09:45:00,22.64,22.64,22.59,22.62,729000.0,17.3713,17.3713,17.3329,17.3559,729000.0
2012-06-28 09:50:00,22.61,22.62,22.59,22.59,425700.0,17.3483,17.3559,17.3329,17.3329,425700.0
2012-06-28 09:55:00,22.59,22.59,22.53,22.53,930000.0,17.3329,17.3329,17.2869,17.2869,930000.0
2012-06-28 10:00:00,22.54,22.6,22.53,22.59,296400.0,17.2945,17.3406,17.2869,17.3329,296400.0
2012-06-28 10:05:00,22.59,22.61,22.55,22.56,987000.0,17.3329,17.3483,17.3022,17.3099,987000.0
2012-06-28 10:10:00,22.56,22.62,22.55,22.57,468000.0,17.3099,17.3559,17.3022,17.3176,468000.0
2012-06-28 10:15:00,22.57,22.59,22.56,22.57,340800.0,17.3176,17.3329,17.3099,17.3176,340800.0
2012-06-28 10:20:00,22.57,22.6,22.57,22.58,306900.0,17.3176,17.3406,17.3176,17.3252,306900.0
2012-06-28 10:25:00,22.58,22.59,22.56,22.58,259800.0,17.3252,17.3329,17.3099,17.3252,259800.0
2012-06-28 10:30:00,22.58,22.6,22.56,22.6,199500.0,17.3252,17.3406,17.3099,17.3406,199500.0
2012-06-28 10:35:00,22.6,22.6,22.56,22.56,309300.0,17.3406,17.3406,17.3099,17.3099,309300.0
2012-06-28 10:40:00,22.56,22.56,22.52,22.52,267000.0,17.3099,17.3099,17.2792,17.2792,267000.0
2012-06-28 10:45:00,22.52,22.54,22.5,22.53,282900.0,17.2792,17.2945,17.2639,17.2869,282900.0
2012-06-28 10:50:00,22.53,22.56,22.51,22.55,219600.0,17.2869,17.3099,17.2715,17.3022,219600.0
2012-06-28 10:55:00,22.55,22.55,22.53,22.55,181500.0,17.3022,17.3022,17.2869,17.3022,181500.0
2012-06-28 11:00:00,22.55,22.56,22.53,22.54,264600.0,17.3022,17.3099,17.2869,17.2945,264600.0
2012-06-28 11:05:00,22.54,22.57,22.54,22.56,165000.0,17.2945,17.3176,17.2945,17.3099,165000.0
2012-06-28 11:10:00,22.56,22.62,22.55,22.62,210000.0,17.3099,17.3559,17.3022,17.3559,210000.0
2012-06-28 11:15:00,22.62,22.64,22.61,22.62,368100.0,17.3559,17.3713,17.3483,17.3559,368100.0
2012-06-28 11:20:00,22.62,22.63,22.61,22.61,294600.0,17.3559,17.3636,17.3483,17.3483,294600.0
2012-06-28 11:25:00,22.61,22.63,22.61,22.61,178800.0,17.3483,17.3636,17.3483,17.3483,178800.0
2012-06-28 11:30:00,22.61,22.64,22.61,22.62,247500.0,17.3483,17.3713,17.3483,17.3559,247500.0
2012-06-28 11:35:00,22.62,22.66,22.62,22.65,254100.0,17.3559,17.3866,17.3559,17.3789,254100.0
2012-06-28 11:40:00,22.66,22.66,22.64,22.64,313500.0,17.3866,17.3866,17.3713,17.3713,313500.0
2012-06-28 11:45:00,22.64,22.66,22.64,22.64,249300.0,17.3713,17.3866,17.3713,17.3713,249300.0
2012-06-28 11:50:00,22.64,22.65,22.64,22.64,71100.0,17.3713,17.3789,17.3713,17.3713,71100.0
2012-06-28 11:55:00,22.65,22.65,22.63,22.64,179400.0,17.3789,17.3789,17.3636,17.3713,179400.0
2012-06-28 12:00:00,22.64,22.66,22.63,22.66,108900.0,17.3713,17.3866,17.3636,17.3866,108900.0
2012-06-28 12:05:00,22.66,22.67,22.65,22.67,113100.0,17.3866,17.3943,17.3789,17.3943,113100.0
2012-06-28 12:10:00,22.67,22.67,22.67,22.67,32400.0,17.3943,17.3943,17.3943,17.3943,32400.0
2012-06-28 12:15:00,22.67,22.67,22.65,22.66,102600.0,17.3943,17.3943,17.3789,17.3866,102600.0
2012-06-28 12:20:00,22.66,22.66,22.64,22.65,111300.0,17.3866,17.3866,17.3713,17.3789,111300.0
2012-06-28 12:25:00,22.65,22.65,22.64,22.64,65400.0,17.3789,17.3789,17.3713,17.3713,65400.0
2012-06-28 12:30:00,22.64,22.65,22.63,22.63,217800.0,17.3713,17.3789,17.3636,17.3636,217800.0
2012-06-28 12:35:00,22.63,22.67,22.63,22.66,78000.0,17.3636,17.3943,17.3636,17.3866,78000.0
2012-06-28 12:40:00,22.67,22.67,22.66,22.67,84900.0,17.3943,17.3943,17.3866,17.3943,84900.0
2012-06-28 12:45:00,22.67,22.67,22.66,22.67,152400.0,17.3943,17.3943,17.3866,17.3943,152400.0
2012-06-28 12:50:00,22.67,22.68,22.67,22.67,110100.0,17.3943,17.402,17.3943,17.3943,110100.0
2012-06-28 12:55:00,22.67,22.68,22.67,22.68,81600.0,17.3943,17.402,17.3943,17.402,81600.0
2012-06-28 13:00:00,22.68,22.68,22.67,22.68,165900.0,17.402,17.402,17.3943,17.402,165900.0
2012-06-28 13:05:00,22.68,22.69,22.68,22.69,160500.0,17.402,17.4096,17.402,17.4096,160500.0
2012-06-28 13:10:00,22.69,22.69,22.66,22.66,228900.0,17.4096,17.4096,17.3866,17.3866,228900.0
2012-06-28 13:15:00,22.66,22.66,22.65,22.65,120000.0,17.3866,17.3866,17.3789,17.3789,120000.0
2012-06-28 13:20:00,22.66,22.67,22.65,22.66,114900.0,17.3866,17.3943,17.3789,17.3866,114900.0
2012-06-28 13:25:00,22.67,22.68,22.66,22.67,168000.0,17.3943,17.402,17.3866,17.3943,168000.0
2012-06-28 13:30:00,22.67,22.67,22.66,22.67,138600.0,17.3943,17.3943,17.3866,17.3943,138600.0
2012-06-28 13:35:00,22.67,22.67,22.64,22.65,123600.0,17.3943,17.3943,17.3713,17.3789,123600.0
2012-06-28 13:40:00,22.65,22.66,22.64,22.66,141600.0,17.3789,17.3866,17.3713,17.3866,141600.0
2012-06-28 13:45:00,22.66,22.67,22.66,22.66,189300.0,17.3866,17.3943,17.3866,17.3866,189300.0
2012-06-28 13:50:00,22.66,22.67,22.65,22.65,316800.0,17.3866,17.3943,17.3789,17.3789,316800.0
2012-06-28 13:55:00,22.65,22.67,22.65,22.67,350700.0,17.3789,17.3943,17.3789,17.3943,350700.0
2012-06-28 14:00:00,22.67,22.67,22.65,22.66,210600.0,17.3943,17.3943,17.3789,17.3866,210600.0
2012-06-28 14:05:00,22.66,22.67,22.65,22.65,153600.0,17.3866,17.3943,17.3789,17.3789,153600.0
2012-06-28 14:10:00,22.65,22.65,22.64,22.65,127800.0,17.3789,17.3789,17.3713,17.3789,127800.0
2012-06-28 14:15:00,22.65,22.65,22.62,22.62,205800.0,17.3789,17.3789,17.3559,17.3559,205800.0
2012-06-28 14:20:00,22.63,22.63,22.61,22.62,108900.0,17.3636,17.3636,17.3483,17.3559,108900.0
2012-06-28 14:25:00,22.62,22.62,22.61,22.62,226500.0,17.3559,17.3559,17.3483,17.3559,226500.0
2012-06-28 14:30:00,22.62,22.62,22.61,22.62,116100.0,17.3559,17.3559,17.3483,17.3559,116100.0
2012-06-28 14:35:00,22.62,22.64,22.62,22.62,185700.0,17.3559,17.3713,17.3559,17.3559,185700.0
2012-06-28 14:40:00,22.62,22.66,22.62,22.66,161700.0,17.3559,17.3866,17.3559,17.3866,161700.0
2012-06-28 14:45:00,22.66,22.66,22.65,22.66,100500.0,17.3866,17.3866,17.3789,17.3866,100500.0
2012-06-28 14:50:00,22.66,22.86,22.66,22.67,154200.0,17.3866,17.5401,17.3866,17.3943,154200.0
2012-06-28 14:55:00,22.67,22.67,22.66,22.66,126300.0,17.3943,17.3943,17.3866,17.3866,126300.0
2012-06-28 15:00:00,22.67,22.67,22.66,22.67,365700.0,17.3943,17.3943,17.3866,17.3943,365700.0
2012-06-28 15:05:00,22.67,22.67,22.66,22.67,357300.0,17.3943,17.3943,17.3866,17.3943,357300.0
2012-06-28 15:10:00,22.67,22.67,22.66,22.67,314400.0,17.3943,17.3943,17.3866,17.3943,314400.0
2012-06-28 15:15:00,22.67,22.67,22.66,22.66,417300.0,17.3943,17.3943,17.3866,17.3866,417300.0
2012-06-28 15:20:00,22.66,22.66,22.66,22.66,260400.0,17.3866,17.3866,17.3866,17.3866,260400.0
2012-06-28 15:25:00,22.66,22.66,22.65,22.66,447900.0,17.3866,17.3866,17.3789,17.3866,447900.0
2012-06-28 15:30:00,22.66,22.68,22.66,22.67,1112100.0,17.3866,17.402,17.3866,17.3943,1112100.0
2012-06-28 15:35:00,22.67,22.73,22.66,22.72,650700.0,17.3943,17.4403,17.3866,17.4327,650700.0
2012-06-28 15:40:00,22.72,22.73,22.72,22.73,476100.0,17.4327,17.4403,17.4327,17.4403,476100.0
2012-06-28 15:45:00,22.73,22.78,22.73,22.75,632400.0,17.4403,17.4787,17.4403,17.4557,632400.0
2012-06-28 15:50:00,22.75,22.78,22.74,22.74,760800.0,17.4557,17.4787,17.448,17.448,760800.0
2012-06-28 15:55:00,22.74,22.78,22.74,22.77,1159200.0,17.448,17.4787,17.448,17.471,1159200.0
2012-06-29 09:30:00,22.95,22.98,22.88,22.9,760200.0,17.6091,17.6321,17.5554,17.5708,760200.0
2012-06-29 09:35:00,22.89,22.91,22.85,22.9,436800.0,17.5631,17.5784,17.5324,17.5708,436800.0
2012-06-29 09:40:00,22.9,22.95,22.88,22.95,332700.0,17.5708,17.6091,17.5554,17.6091,332700.0
2012-06-29 09:45:00,22.95,22.99,22.93,22.97,498900.0,17.6091,17.6398,17.5938,17.6245,498900.0
2012-06-29 09:50:00,22.97,23.01,22.97,23.01,421500.0,17.6245,17.6552,17.6245,17.6552,421500.0
2012-06-29 09:55:00,23.01,23.05,23.0,23.05,473100.0,17.6552,17.6859,17.6475,17.6859,473100.0
2012-06-29 10:00:00,23.05,23.08,23.05,23.08,621900.0,17.6859,17.7089,17.6859,17.7089,621900.0
2012-06-29 10:05:00,23.08,23.08,23.04,23.05,442800.0,17.7089,17.7089,17.6782,17.6859,442800.0
2012-06-29 10:10:00,23.05,23.09,23.05,23.08,444600.0,17.6859,17.7165,17.6859,17.7089,444600.0
2012-06-29 10:15:00,23.09,23.11,23.08,23.11,467100.0,17.7165,17.7319,17.7089,17.7319,467100.0
2012-06-29 10:20:00,23.11,23.13,23.1,23.12,406500.0,17.7319,17.7472,17.7242,17.7396,406500.0
2012-06-29 10:25:00,23.12,23.12,23.07,23.08,715500.0,17.7396,17.7396,17.7012,17.7089,715500.0
2012-06-29 10:30:00,23.08,23.09,23.06,23.06,462600.0,17.7089,17.7165,17.6935,17.6935,462600.0
2012-06-29 10:35:00,23.06,23.07,23.05,23.07,527700.0,17.6935,17.7012,17.6859,17.7012,527700.0
2012-06-29 10:40:00,23.07,23.08,23.03,23.04,445500.0,17.7012,17.7089,17.6705,17.6782,445500.0
2012-06-29 10:45:00,23.04,23.05,23.01,23.01,405900.0,17.6782,17.6859,17.6552,17.6552,405900.0
2012-06-29 10:50:00,23.01,23.07,23.01,23.07,365400.0,17.6552,17.7012,17.6552,17.7012,365400.0
2012-06-29 10:55:00,23.07,23.08,23.05,23.06,301500.0,17.7012,17.7089,17.6859,17.6935,301500.0
2012-06-29 11:00:00,23.06,23.08,23.05,23.07,337800.0,17.6935,17.7089,17.6859,17.7012,337800.0
2012-06-29 11:05:00,23.07,23.07,23.04,23.05,287100.0,17.7012,17.7012,17.6782,17.6859,287100.0
2012-06-29 11:10:00,23.05,23.07,23.05,23.05,225000.0,17.6859,17.7012,17.6859,17.6859,225000.0
2012-06-29 11:15:00,23.05,23.08,23.05,23.08,116700.0,17.6859,17.7089,17.6859,17.7089,116700.0
2012-06-29 11:20:00,23.08,23.08,23.07,23.08,163200.0,17.7089,17.7089,17.7012,17.7089,163200.0
2012-06-29 11:25:00,23.08,23.08,23.07,23.08,174300.0,17.7089,17.7089,17.7012,17.7089,174300.0
2012-06-29 11:30:00,23.08,23.08,23.03,23.05,507600.0,17.7089,17.7089,17.6705,17.6859,507600.0
2012-06-29 11:35:00,23.05,23.07,23.05,23.06,147600.0,17.6859,17.7012,17.6859,17.6935,147600.0
2012-06-29 11:40:00,23.06,23.09,23.06,23.06,300300.0,17.6935,17.7165,17.6935,17.6935,300300.0
2012-06-29 11:45:00,23.06,23.07,23.04,23.05,163500.0,17.6935,17.7012,17.6782,17.6859,163500.0
2012-06-29 11:50:00,23.05,23.08,23.04,23.08,308400.0,17.6859,17.7089,17.6782,17.7089,308400.0
2012-06-29 11:55:00,23.08,23.1,23.08,23.09,376800.0,17.7089,17.7242,17.7089,17.7165,376800.0
2012-06-29 12:00:00,23.09,23.09,23.09,23.09,173700.0,17.7165,17.7165,17.7165,17.7165,173700.0
2012-06-29 12:05:00,23.09,23.1,23.08,23.08,262200.0,17.7165,17.7242,17.7089,17.7089,262200.0
2012-06-29 12:10:00,23.08,23.09,23.07,23.08,202500.0,17.7089,17.7165,17.7012,17.7089,202500.0
2012-06-29 12:15:00,23.08,23.1,23.08,23.1,321300.0,17.7089,17.7242,17.7089,17.7242,321300.0
2012-06-29 12:20:00,23.1,23.1,23.1,23.1,134700.0,17.7242,17.7242,17.7242,17.7242,134700.0
2012-06-29 12:25:00,23.1,23.1,23.09,23.09,168900.0,17.7242,17.7242,17.7165,17.7165,168900.0
2012-06-29 12:30:00,23.09,23.09,23.08,23.08,79500.0,17.7165,17.7165,17.7089,17.7089,79500.0
2012-06-29 12:35:00,23.08,23.09,23.07,23.08,196500.0,17.7089,17.7165,17.7012,17.7089,196500.0
2012-06-29 12:40:00,23.08,23.09,23.08,23.09,106800.0,17.7089,17.7165,17.7089,17.7165,106800.0
2012-06-29 12:45:00,23.09,23.1,23.08,23.08,101700.0,17.7165,17.7242,17.7089,17.7089,101700.0
2012-06-29 12:50:00,23.08,23.11,23.08,23.1,228900.0,17.7089,17.7319,17.7089,17.7242,228900.0
2012-06-29 12:55:00,23.1,23.12,23.1,23.11,163500.0,17.7242,17.7396,17.7242,17.7319,163500.0
2012-06-29 13:00:00,23.11,23.12,23.1,23.1,223500.0,17.7319,17.7396,17.7242,17.7242,223500.0
2012-06-29 13:05:00,23.1,23.12,23.1,23.11,285000.0,17.7242,17.7396,17.7242,17.7319,285000.0
2012-06-29 13:10:00,23.11,23.13,23.11,23.13,125400.0,17.7319,17.7472,17.7319,17.7472,125400.0
2012-06-29 13:15:00,23.13,23.15,23.13,23.14,219000.0,17.7472,17.7626,17.7472,17.7549,219000.0
2012-06-29 13:20:00,23.14,23.16,23.14,23.16,235500.0,17.7549,17.7703,17.7549,17.7703,235500.0
2012-06-29 13:25:00,23.15,23.16,23.14,23.14,152700.0,17.7626,17.7703,17.7549,17.7549,152700.0
2012-06-29 13:30:00,23.14,23.14,23.13,23.14,177900.0,17.7549,17.7549,17.7472,17.7549,177900.0
2012-06-29 13:35:00,23.14,23.15,23.14,23.14,135900.0,17.7549,17.7626,17.7549,17.7549,135900.0
2012-06-29 13:40:00,23.14,23.16,23.14,23.16,180000.0,17.7549,17.7703,17.7549,17.7703,180000.0
2012-06-29 13:45:00,23.16,23.17,23.15,23.16,222000.0,17.7703,17.7779,17.7626,17.7703,222000.0
2012-06-29 13:50:00,23.16,23.17,23.16,23.17,102600.0,17.7703,17.7779,17.7703,17.7779,102600.0
2012-06-29 13:55:00,23.17,23.19,23.17,23.18,374400.0,17.7779,17.7933,17.7779,17.7856,374400.0
2012-06-29 14:00:00,23.18,23.19,23.18,23.18,174600.0,17.7856,17.7933,17.7856,17.7856,174600.0
2012-06-29 14:05:00,23.18,23.18,23.17,23.17,260400.0,17.7856,17.7856,17.7779,17.7779,260400.0
2012-06-29 14:10:00,23.17,23.17,23.15,23.16,346200.0,17.7779,17.7779,17.7626,17.7703,346200.0
2012-06-29 14:15:00,23.17,23.17,23.16,23.17,129000.0,17.7779,17.7779,17.7703,17.7779,129000.0
2012-06-29 14:20:00,23.16,23.17,23.15,23.16,98100.0,17.7703,17.7779,17.7626,17.7703,98100.0
2012-06-29 14:25:00,23.16,23.18,23.16,23.17,369900.0,17.7703,17.7856,17.7703,17.7779,369900.0
2012-06-29 14:30:00,23.18,23.18,23.17,23.17,185400.0,17.7856,17.7856,17.7779,17.7779,185400.0
2012-06-29 14:35:00,23.17,23.18,23.16,23.17,202800.0,17.7779,17.7856,17.7703,17.7779,202800.0
2012-06-29 14:40:00,23.18,23.2,23.17,23.2,257700.0,17.7856,17.8009,17.7779,17.8009,257700.0
2012-06-29 14:45:00,23.19,23.21,23.18,23.2,205200.0,17.7933,17.8086,17.7856,17.8009,205200.0
2012-06-29 14:50:00,23.2,23.2,23.18,23.19,203400.0,17.8009,17.8009,17.7856,17.7933,203400.0
2012-06-29 14:55:00,23.19,23.2,23.18,23.19,275100.0,17.7933,17.8009,17.7856,17.7933,275100.0
2012-06-29 15:00:00,23.19,23.19,23.18,23.18,149400.0,17.7933,17.7933,17.7856,17.7856,149400.0
2012-06-29 15:05:00,23.18,23.19,23.18,23.19,257100.0,17.7856,17.7933,17.7856,17.7933,257100.0
2012-06-29 15:10:00,23.19,23.2,23.19,23.19,182700.0,17.7933,17.8009,17.7933,17.7933,182700.0
2012-06-29 15:15:00,23.19,23.2,23.19,23.19,152700.0,17.7933,17.8009,17.7933,17.7933,152700.0
2012-06-29 15:20:00,23.19,23.2,23.19,23.2,305100.0,17.7933,17.8009,17.7933,17.8009,305100.0
2012-06-29 15:25:00,23.2,23.21,23.2,23.21,352800.0,17.8009,17.8086,17.8009,17.8086,352800.0
2012-06-29 15:30:00,23.21,23.21,23.17,23.17,414600.0,17.8086,17.8086,17.7779,17.7779,414600.0
2012-06-29 15:35:00,23.17,23.19,23.16,23.17,660300.0,17.7779,17.7933,17.7703,17.7779,660300.0
2012-06-29 15:40:00,23.17,23.18,23.16,23.18,678600.0,17.7779,17.7856,17.7703,17.7856,678600.0
2012-06-29 15:45:00,23.18,23.2,23.17,23.18,794100.0,17.7856,17.8009,17.7779,17.7856,794100.0
2012-06-29 15:50:00,23.18,23.2,23.18,23.19,754800.0,17.7856,17.8009,17.7856,17.7933,754800.0
2012-06-29 15:55:00,23.19,23.24,23.18,23.24,2676000.0,17.7933,17.8316,17.7856,17.8316,2676000.0
2012-07-02 09:30:00,23.2,23.25,23.17,23.19,722400.0,17.8009,17.8393,17.7779,17.7933,722400.0
2012-07-02 09:35:00,23.18,23.23,23.18,23.22,288300.0,17.7856,17.824,17.7856,17.8163,288300.0
2012-07-02 09:40:00,23.22,23.24,23.21,23.24,582900.0,17.8163,17.8316,17.8086,17.8316,582900.0
2012-07-02 09:45:00,23.24,23.27,23.24,23.25,491100.0,17.8316,17.8547,17.8316,17.8393,491100.0
2012-07-02 09:50:00,23.25,23.31,23.25,23.31,526200.0,17.8393,17.8853,17.8393,17.8853,526200.0
2012-07-02 09:55:00,23.31,23.32,23.28,23.29,463500.0,17.8853,17.893,17.8623,17.87,463500.0
2012-07-02 10:00:00,23.29,23.29,23.2,23.24,597300.0,17.87,17.87,17.8009,17.8316,597300.0
2012-07-02 10:05:00,23.23,23.27,23.23,23.25,543300.0,17.824,17.8547,17.824,17.8393,543300.0
2012-07-02 10:10:00,23.24,23.26,23.24,23.25,195000.0,17.8316,17.847,17.8316,17.8393,195000.0
2012-07-02 10:15:00,23.25,23.26,23.23,23.23,257100.0,17.8393,17.847,17.824,17.824,257100.0
2012-07-02 10:20:00,23.23,23.24,23.21,23.21,171000.0,17.824,17.8316,17.8086,17.8086,171000.0
2012-07-02 10:25:00,23.21,23.21,23.19,23.2,203700.0,17.8086,17.8086,17.7933,17.8009,203700.0
2012-07-02 10:30:00,23.2,23.2,23.16,23.16,506400.0,17.8009,17.8009,17.7703,17.7703,506400.0
2012-07-02 10:35:00,23.16,23.17,23.15,23.15,241200.0,17.7703,17.7779,17.7626,17.7626,241200.0
2012-07-02 10:40:00,23.15,23.16,23.14,23.14,237600.0,17.7626,17.7703,17.7549,17.7549,237600.0
2012-07-02 10:45:00,23.15,23.16,23.14,23.15,216000.0,17.7626,17.7703,17.7549,17.7626,216000.0
2012-07-02 10:50:00,23.15,23.17,23.15,23.17,372000.0,17.7626,17.7779,17.7626,17.7779,372000.0
2012-07-02 10:55:00,23.17,23.17,23.12,23.13,267900.0,17.7779,17.7779,17.7396,17.7472,267900.0
2012-07-02 11:00:00,23.14,23.14,23.13,23.13,263400.0,17.7549,17.7549,17.7472,17.7472,263400.0
2012-07-02 11:05:00,23.13,23.13,23.12,23.13,275400.0,17.7472,17.7472,17.7396,17.7472,275400.0
2012-07-02 11:10:00,23.13,23.13,23.11,23.12,235200.0,17.7472,17.7472,17.7319,17.7396,235200.0
2012-07-02 11:15:00,23.12,23.13,23.11,23.11,271500.0,17.7396,17.7472,17.7319,17.7319,271500.0
2012-07-02 11:20:00,23.11,23.12,23.1,23.11,399300.0,17.7319,17.7396,17.7242,17.7319,399300.0
2012-07-02 11:25:00,23.11,23.12,23.1,23.1,201300.0,17.7319,17.7396,17.7242,17.7242,201300.0
2012-07-02 11:30:00,23.1,23.11,23.1,23.11,294600.0,17.7242,17.7319,17.7242,17.7319,294600.0
2012-07-02 11:35:00,23.11,23.12,23.1,23.11,253800.0,17.7319,17.7396,17.7242,17.7319,253800.0
2012-07-02 11:40:00,23.11,23.13,23.1,23.12,219900.0,17.7319,17.7472,17.7242,17.7396,219900.0
2012-07-02 11:45:00,23.12,23.13,23.11,23.11,190800.0,17.7396,17.7472,17.7319,17.7319,190800.0
2012-07-02 11:50:00,23.12,23.13,23.11,23.11,186000.0,17.7396,17.7472,17.7319,17.7319,186000.0
2012-07-02 11:55:00,23.11,23.12,23.1,23.11,135600.0,17.7319,17.7396,17.7242,17.7319,135600.0
2012-07-02 12:00:00,23.1,23.11,23.1,23.1,138600.0,17.7242,17.7319,17.7242,17.7242,138600.0
2012-07-02 12:05:00,23.1,23.11,23.09,23.09,261600.0,17.7242,17.7319,17.7165,17.7165,261600.0
2012-07-02 12:10:00,23.09,23.09,23.08,23.09,224400.0,17.7165,17.7165,17.7089,17.7165,224400.0
2012-07-02 12:15:00,23.09,23.09,23.08,23.08,157800.0,17.7165,17.7165,17.7089,17.7089,157800.0
2012-07-02 12:20:00,23.08,23.08,23.05,23.08,270300.0,17.7089,17.7089,17.6859,17.7089,270300.0
2012-07-02 12:25:00,23.08,23.08,23.06,23.06,190800.0,17.7089,17.7089,17.6935,17.6935,190800.0
2012-07-02 12:30:00,23.07,23.07,23.06,23.06,199200.0,17.7012,17.7012,17.6935,17.6935,199200.0
2012-07-02 12:35:00,23.06,23.07,23.06,23.07,253500.0,17.6935,17.7012,17.6935,17.7012,253500.0
2012-07-02 12:40:00,23.07,23.07,23.06,23.07,80700.0,17.7012,17.7012,17.6935,17.7012,80700.0
2012-07-02 12:45:00,23.07,23.08,23.07,23.08,266400.0,17.7012,17.7089,17.7012,17.7089,266400.0
2012-07-02 12:50:00,23.07,23.08,23.07,23.07,804900.0,17.7012,17.7089,17.7012,17.7012,804900.0
2012-07-02 12:55:00,23.07,23.1,23.07,23.09,210900.0,17.7012,17.7242,17.7012,17.7165,210900.0
2012-07-02 13:00:00,23.09,23.09,23.08,23.09,140400.0,17.7165,17.7165,17.7089,17.7165,140400.0
2012-07-02 13:05:00,23.09,23.1,23.08,23.1,139500.0,17.7165,17.7242,17.7089,17.7242,139500.0
2012-07-02 13:10:00,23.1,23.1,23.08,23.08,126900.0,17.7242,17.7242,17.7089,17.7089,126900.0
2012-07-02 13:15:00,23.08,23.09,23.08,23.08,137700.0,17.7089,17.7165,17.7089,17.7089,137700.0
2012-07-02 13:20:00,23.08,23.08,23.08,23.08,210000.0,17.7089,17.7089,17.7089,17.7089,210000.0
2012-07-02 13:25:00,23.08,23.09,23.08,23.09,190800.0,17.7089,17.7165,17.7089,17.7165,190800.0
2012-07-02 13:30:00,23.09,23.09,23.08,23.08,159900.0,17.7165,17.7165,17.7089,17.7089,159900.0
2012-07-02 13:35:00,23.08,23.09,23.08,23.08,490200.0,17.7089,17.7165,17.7089,17.7089,490200.0
2012-07-02 13:40:00,23.09,23.09,23.08,23.08,124500.0,17.7165,17.7165,17.7089,17.7089,124500.0
2012-07-02 13:45:00,23.08,23.1,23.08,23.1,223800.0,17.7089,17.7242,17.7089,17.7242,223800.0
2012-07-02 13:50:00,23.1,23.1,23.09,23.09,90600.0,17.7242,17.7242,17.7165,17.7165,90600.0
2012-07-02 13:55:00,23.09,23.1,23.09,23.09,176100.0,17.7165,17.7242,17.7165,17.7165,176100.0
2012-07-02 14:00:00,23.09,23.09,23.06,23.07,909300.0,17.7165,17.7165,17.6935,17.7012,909300.0
2012-07-02 14:05:00,23.07,23.07,23.06,23.07,210300.0,17.7012,17.7012,17.6935,17.7012,210300.0
2012-07-02 14:10:00,23.07,23.07,23.06,23.07,392100.0,17.7012,17.7012,17.6935,17.7012,392100.0
2012-07-02 14:15:00,23.07,23.08,23.06,23.07,453300.0,17.7012,17.7089,17.6935,17.7012,453300.0
2012-07-02 14:20:00,23.07,23.08,23.06,23.07,311700.0,17.7012,17.7089,17.6935,17.7012,311700.0
2012-07-02 14:25:00,23.07,23.09,23.07,23.08,215400.0,17.7012,17.7165,17.7012,17.7089,215400.0
2012-07-02 14:30:00,23.09,23.1,23.08,23.09,394200.0,17.7165,17.7242,17.7089,17.7165,394200.0
2012-07-02 14:35:00,23.09,23.1,23.08,23.09,170100.0,17.7165,17.7242,17.7089,17.7165,170100.0
2012-07-02 14:40:00,23.09,23.09,23.08,23.08,128700.0,17.7165,17.7165,17.7089,17.7089,128700.0
2012-07-02 14:45:00,23.08,23.08,23.07,23.08,122100.0,17.7089,17.7089,17.7012,17.7089,122100.0
2012-07-02 14:50:00,23.08,23.08,23.07,23.08,241800.0,17.7089,17.7089,17.7012,17.7089,241800.0
2012-07-02 14:55:00,23.08,23.09,23.08,23.08,816000.0,17.7089,17.7165,17.7089,17.7089,816000.0
2012-07-02 15:00:00,23.08,23.09,23.08,23.09,541200.0,17.7089,17.7165,17.7089,17.7165,541200.0
2012-07-02 15:05:00,23.09,23.09,23.08,23.08,698100.0,17.7165,17.7165,17.7089,17.7089,698100.0
2012-07-02 15:10:00,23.08,23.08,23.06,23.07,444000.0,17.7089,17.7089,17.6935,17.7012,444000.0
2012-07-02 15:15:00,23.06,23.07,23.06,23.07,358500.0,17.6935,17.7012,17.6935,17.7012,358500.0
2012-07-02 15:20:00,23.06,23.07,23.06,23.07,385800.0,17.6935,17.7012,17.6935,17.7012,385800.0
2012-07-02 15:25:00,23.07,23.07,23.06,23.07,452100.0,17.7012,17.7012,17.6935,17.7012,452100.0
2012-07-02 15:30:00,23.07,23.07,23.06,23.07,539100.0,17.7012,17.7012,17.6935,17.7012,539100.0
2012-07-02 15:35:00,23.07,23.09,23.06,23.09,773700.0,17.7012,17.7165,17.6935,17.7165,773700.0
2012-07-02 15:40:00,23.09,23.11,23.08,23.09,766500.0,17.7165,17.7319,17.7089,17.7165,766500.0
2012-07-02 15:45:00,23.09,23.09,23.08,23.09,719700.0,17.7165,17.7165,17.7089,17.7165,719700.0
2012-07-02 15:50:00,23.09,23.1,23.09,23.1,636000.0,17.7165,17.7242,17.7165,17.7242,636000.0
2012-07-02 15:55:00,23.1,23.12,23.1,23.11,1342500.0,17.7242,17.7396,17.7242,17.7319,1342500.0
2012-07-03 09:30:00,23.22,23.23,23.1,23.11,810300.0,17.8163,17.824,17.7242,17.7319,810300.0
2012-07-03 09:35:00,23.12,23.18,23.11,23.18,338700.0,17.7396,17.7856,17.7319,17.7856,338700.0
2012-07-03 09:40:00,23.18,23.23,23.15,23.23,431100.0,17.7856,17.824,17.7626,17.824,431100.0
2012-07-03 09:45:00,23.23,23.31,23.23,23.3,1067100.0,17.824,17.8853,17.824,17.8777,1067100.0
2012-07-03 09:50:00,23.3,23.31,23.25,23.25,482100.0,17.8777,17.8853,17.8393,17.8393,482100.0
2012-07-03 09:55:00,23.25,23.28,23.24,23.25,459300.0,17.8393,17.8623,17.8316,17.8393,459300.0
2012-07-03 10:00:00,23.25,23.31,23.24,23.3,606900.0,17.8393,17.8853,17.8316,17.8777,606900.0
2012-07-03 10:05:00,23.3,23.31,23.29,23.3,417000.0,17.8777,17.8853,17.87,17.8777,417000.0
2012-07-03 10:10:00,23.3,23.32,23.29,23.31,967500.0,17.8777,17.893,17.87,17.8853,967500.0
2012-07-03 10:15:00,23.31,23.35,23.31,23.31,1601100.0,17.8853,17.916,17.8853,17.8853,1601100.0
2012-07-03 10:20:00,23.31,23.33,23.31,23.31,270600.0,17.8853,17.9007,17.8853,17.8853,270600.0
2012-07-03 10:25:00,23.31,23.31,23.29,23.3,305100.0,17.8853,17.8853,17.87,17.8777,305100.0
2012-07-03 10:30:00,23.3,23.34,23.29,23.34,358200.0,17.8777,17.9084,17.87,17.9084,358200.0
2012-07-03 10:35:00,23.34,23.39,23.33,23.39,835500.0,17.9084,17.9467,17.9007,17.9467,835500.0
2012-07-03 10:40:00,23.39,23.43,23.39,23.43,579900.0,17.9467,17.9774,17.9467,17.9774,579900.0
2012-07-03 10:45:00,23.43,23.53,23.43,23.48,2539200.0,17.9774,18.0542,17.9774,18.0158,2539200.0
2012-07-03 10:50:00,23.48,23.51,23.48,23.5,731400.0,18.0158,18.0388,18.0158,18.0311,731400.0
2012-07-03 10:55:00,23.51,23.53,23.5,23.52,557100.0,18.0388,18.0542,18.0311,18.0465,557100.0
2012-07-03 11:00:00,23.52,23.52,23.47,23.51,567900.0,18.0465,18.0465,18.0081,18.0388,567900.0
2012-07-03 11:05:00,23.51,23.54,23.51,23.53,570300.0,18.0388,18.0618,18.0388,18.0542,570300.0
2012-07-03 11:10:00,23.53,23.53,23.5,23.51,410700.0,18.0542,18.0542,18.0311,18.0388,410700.0
2012-07-03 11:15:00,23.51,23.52,23.49,23.49,492000.0,18.0388,18.0465,18.0235,18.0235,492000.0
2012-07-03 11:20:00,23.49,23.51,23.49,23.49,389400.0,18.0235,18.0388,18.0235,18.0235,389400.0
2012-07-03 11:25:00,23.49,23.5,23.49,23.49,349200.0,18.0235,18.0311,18.0235,18.0235,349200.0
2012-07-03 11:30:00,23.49,23.52,23.49,23.51,407100.0,18.0235,18.0465,18.0235,18.0388,407100.0
2012-07-03 11:35:00,23.51,23.53,23.51,23.53,351900.0,18.0388,18.0542,18.0388,18.0542,351900.0
2012-07-03 11:40:00,23.53,23.57,23.53,23.57,728700.0,18.0542,18.0848,18.0542,18.0848,728700.0
2012-07-03 11:45:00,23.57,23.57,23.53,23.53,372600.0,18.0848,18.0848,18.0542,18.0542,372600.0
2012-07-03 11:50:00,23.53,23.55,23.53,23.54,438600.0,18.0542,18.0695,18.0542,18.0618,438600.0
2012-07-03 11:55:00,23.55,23.55,23.54,23.55,433500.0,18.0695,18.0695,18.0618,18.0695,433500.0
2012-07-03 12:00:00,23.55,23.55,23.53,23.54,398100.0,18.0695,18.0695,18.0542,18.0618,398100.0
2012-07-03 12:05:00,23.54,23.55,23.52,23.52,431700.0,18.0618,18.0695,18.0465,18.0465,431700.0
2012-07-03 12:10:00,23.52,23.52,23.5,23.51,474300.0,18.0465,18.0465,18.0311,18.0388,474300.0
2012-07-03 12:15:00,23.51,23.51,23.48,23.48,471900.0,18.0388,18.0388,18.0158,18.0158,471900.0
2012-07-03 12:20:00,23.48,23.51,23.48,23.51,551400.0,18.0158,18.0388,18.0158,18.0388,551400.0
2012-07-03 12:25:00,23.51,23.53,23.5,23.53,519600.0,18.0388,18.0542,18.0311,18.0542,519600.0
2012-07-03 12:30:00,23.53,23.55,23.53,23.55,681600.0,18.0542,18.0695,18.0542,18.0695,681600.0
2012-07-03 12:35:00,23.55,23.56,23.53,23.54,510300.0,18.0695,18.0772,18.0542,18.0618,510300.0
2012-07-03 12:40:00,23.54,23.55,23.53,23.54,486000.0,18.0618,18.0695,18.0542,18.0618,486000.0
2012-07-03 12:45:00,23.54,23.55,23.53,23.54,619200.0,18.0618,18.0695,18.0542,18.0618,619200.0
2012-07-03 12:50:00,23.54,23.57,23.54,23.56,1038000.0,18.0618,18.0848,18.0618,18.0772,1038000.0
2012-07-03 12:55:00,23.56,23.59,23.56,23.59,1273500.0,18.0772,18.1002,18.0772,18.1002,1273500.0
2012-07-05 09:30:00,23.46,23.65,23.46,23.6,1057500.0,18.0004,18.1462,18.0004,18.1079,1057500.0
2012-07-05 09:35:00,23.61,23.61,23.55,23.58,543300.0,18.1155,18.1155,18.0695,18.0925,543300.0
2012-07-05 09:40:00,23.59,23.61,23.57,23.59,427200.0,18.1002,18.1155,18.0848,18.1002,427200.0
2012-07-05 09:45:00,23.59,23.6,23.56,23.58,706800.0,18.1002,18.1079,18.0772,18.0925,706800.0
2012-07-05 09:50:00,23.58,23.61,23.58,23.58,453900.0,18.0925,18.1155,18.0925,18.0925,453900.0
2012-07-05 09:55:00,23.59,23.6,23.58,23.59,346800.0,18.1002,18.1079,18.0925,18.1002,346800.0
2012-07-05 10:00:00,23.59,23.62,23.58,23.6,329100.0,18.1002,18.1232,18.0925,18.1079,329100.0
2012-07-05 10:05:00,23.6,23.61,23.58,23.6,443700.0,18.1079,18.1155,18.0925,18.1079,443700.0
2012-07-05 10:10:00,23.6,23.63,23.58,23.62,496200.0,18.1079,18.1309,18.0925,18.1232,496200.0
2012-07-05 10:15:00,23.62,23.66,23.61,23.66,672300.0,18.1232,18.1539,18.1155,18.1539,672300.0
2012-07-05 10:20:00,23.65,23.69,23.65,23.68,407400.0,18.1462,18.1769,18.1462,18.1692,407400.0
2012-07-05 10:25:00,23.68,23.7,23.67,23.7,343200.0,18.1692,18.1846,18.1616,18.1846,343200.0
2012-07-05 10:30:00,23.7,23.71,23.67,23.67,512700.0,18.1846,18.1923,18.1616,18.1616,512700.0
2012-07-05 10:35:00,23.67,23.69,23.66,23.69,483600.0,18.1616,18.1769,18.1539,18.1769,483600.0
2012-07-05 10:40:00,23.69,23.72,23.69,23.71,294300.0,18.1769,18.1999,18.1769,18.1923,294300.0
2012-07-05 10:45:00,23.72,23.72,23.7,23.72,344100.0,18.1999,18.1999,18.1846,18.1999,344100.0
2012-07-05 10:50:00,23.71,23.73,23.71,23.72,358200.0,18.1923,18.2076,18.1923,18.1999,358200.0
2012-07-05 10:55:00,23.71,23.72,23.69,23.71,403500.0,18.1923,18.1999,18.1769,18.1923,403500.0
2012-07-05 11:00:00,23.72,23.73,23.71,23.73,410400.0,18.1999,18.2076,18.1923,18.2076,410400.0
2012-07-05 11:05:00,23.73,23.73,23.72,23.73,314100.0,18.2076,18.2076,18.1999,18.2076,314100.0
2012-07-05 11:10:00,23.73,23.74,23.72,23.74,366600.0,18.2076,18.2153,18.1999,18.2153,366600.0
2012-07-05 11:15:00,23.73,23.75,23.73,23.74,300000.0,18.2076,18.223,18.2076,18.2153,300000.0
2012-07-05 11:20:00,23.74,23.75,23.72,23.72,367500.0,18.2153,18.223,18.1999,18.1999,367500.0
2012-07-05 11:25:00,23.73,23.77,23.72,23.74,433500.0,18.2076,18.2383,18.1999,18.2153,433500.0
2012-07-05 11:30:00,23.74,23.74,23.71,23.72,517800.0,18.2153,18.2153,18.1923,18.1999,517800.0
2012-07-05 11:35:00,23.72,23.72,23.68,23.68,474600.0,18.1999,18.1999,18.1692,18.1692,474600.0
2012-07-05 11:40:00,23.68,23.7,23.68,23.69,213600.0,18.1692,18.1846,18.1692,18.1769,213600.0
2012-07-05 11:45:00,23.69,23.7,23.67,23.68,478800.0,18.1769,18.1846,18.1616,18.1692,478800.0
2012-07-05 11:50:00,23.68,23.69,23.68,23.69,128400.0,18.1692,18.1769,18.1692,18.1769,128400.0
2012-07-05 11:55:00,23.69,23.69,23.67,23.67,308100.0,18.1769,18.1769,18.1616,18.1616,308100.0
2012-07-05 12:00:00,23.67,23.69,23.66,23.69,356100.0,18.1616,18.1769,18.1539,18.1769,356100.0
2012-07-05 12:05:00,23.69,23.69,23.67,23.68,320400.0,18.1769,18.1769,18.1616,18.1692,320400.0
2012-07-05 12:10:00,23.68,23.68,23.66,23.67,286500.0,18.1692,18.1692,18.1539,18.1616,286500.0
2012-07-05 12:15:00,23.66,23.67,23.66,23.66,246900.0,18.1539,18.1616,18.1539,18.1539,246900.0
2012-07-05 12:20:00,23.66,23.67,23.65,23.65,352800.0,18.1539,18.1616,18.1462,18.1462,352800.0
2012-07-05 12:25:00,23.65,23.67,23.65,23.67,699000.0,18.1462,18.1616,18.1462,18.1616,699000.0
2012-07-05 12:30:00,23.67,23.67,23.65,23.67,348000.0,18.1616,18.1616,18.1462,18.1616,348000.0
2012-07-05 12:35:00,23.67,23.67,23.67,23.67,126300.0,18.1616,18.1616,18.1616,18.1616,126300.0
2012-07-05 12:40:00,23.67,23.67,23.66,23.67,181500.0,18.1616,18.1616,18.1539,18.1616,181500.0
2012-07-05 12:45:00,23.67,23.67,23.66,23.66,162300.0,18.1616,18.1616,18.1539,18.1539,162300.0
2012-07-05 12:50:00,23.66,23.67,23.66,23.67,138600.0,18.1539,18.1616,18.1539,18.1616,138600.0
2012-07-05 12:55:00,23.67,23.67,23.65,23.65,211500.0,18.1616,18.1616,18.1462,18.1462,211500.0
2012-07-05 13:00:00,23.65,23.65,23.64,23.65,268200.0,18.1462,18.1462,18.1386,18.1462,268200.0
2012-07-05 13:05:00,23.65,23.65,23.64,23.65,558300.0,18.1462,18.1462,18.1386,18.1462,558300.0
2012-07-05 13:10:00,23.64,23.65,23.63,23.63,497100.0,18.1386,18.1462,18.1309,18.1309,497100.0
2012-07-05 13:15:00,23.63,23.64,23.63,23.63,214500.0,18.1309,18.1386,18.1309,18.1309,214500.0
2012-07-05 13:20:00,23.63,23.64,23.63,23.63,248700.0,18.1309,18.1386,18.1309,18.1309,248700.0
2012-07-05 13:25:00,23.63,23.65,23.63,23.64,195300.0,18.1309,18.1462,18.1309,18.1386,195300.0
2012-07-05 13:30:00,23.64,23.64,23.63,23.64,222900.0,18.1386,18.1386,18.1309,18.1386,222900.0
2012-07-05 13:35:00,23.64,23.65,23.63,23.64,325200.0,18.1386,18.1462,18.1309,18.1386,325200.0
2012-07-05 13:40:00,23.64,23.64,23.63,23.64,163500.0,18.1386,18.1386,18.1309,18.1386,163500.0
2012-07-05 13:45:00,23.64,23.65,23.63,23.63,525600.0,18.1386,18.1462,18.1309,18.1309,525600.0
2012-07-05 13:50:00,23.64,23.64,23.63,23.64,186300.0,18.1386,18.1386,18.1309,18.1386,186300.0
2012-07-05 13:55:00,23.64,23.64,23.63,23.63,221100.0,18.1386,18.1386,18.1309,18.1309,221100.0
2012-07-05 14:00:00,23.63,23.64,23.62,23.63,210300.0,18.1309,18.1386,18.1232,18.1309,210300.0
2012-07-05 14:05:00,23.63,23.64,23.61,23.62,283800.0,18.1309,18.1386,18.1155,18.1232,283800.0
2012-07-05 14:10:00,23.62,23.63,23.62,23.63,236400.0,18.1232,18.1309,18.1232,18.1309,236400.0
2012-07-05 14:15:00,23.63,23.64,23.63,23.63,352200.0,18.1309,18.1386,18.1309,18.1309,352200.0
2012-07-05 14:20:00,23.63,23.64,23.63,23.64,317700.0,18.1309,18.1386,18.1309,18.1386,317700.0
2012-07-05 14:25:00,23.64,23.64,23.63,23.63,476100.0,18.1386,18.1386,18.1309,18.1309,476100.0
2012-07-05 14:30:00,23.63,23.64,23.63,23.64,381300.0,18.1309,18.1386,18.1309,18.1386,381300.0
2012-07-05 14:35:00,23.64,23.64,23.63,23.63,241500.0,18.1386,18.1386,18.1309,18.1309,241500.0
2012-07-05 14:40:00,23.63,23.64,23.63,23.63,240900.0,18.1309,18.1386,18.1309,18.1309,240900.0
2012-07-05 14:45:00,23.63,23.64,23.63,23.63,727500.0,18.1309,18.1386,18.1309,18.1309,727500.0
2012-07-05 14:50:00,23.63,23.63,23.61,23.62,656700.0,18.1309,18.1309,18.1155,18.1232,656700.0
2012-07-05 14:55:00,23.62,23.62,23.61,23.62,425700.0,18.1232,18.1232,18.1155,18.1232,425700.0
2012-07-05 15:00:00,23.62,23.63,23.61,23.62,321000.0,18.1232,18.1309,18.1155,18.1232,321000.0
2012-07-05 15:05:00,23.62,23.64,23.62,23.62,534900.0,18.1232,18.1386,18.1232,18.1232,534900.0
2012-07-05 15:10:00,23.62,23.63,23.62,23.62,243300.0,18.1232,18.1309,18.1232,18.1232,243300.0
2012-07-05 15:15:00,23.62,23.63,23.62,23.62,340500.0,18.1232,18.1309,18.1232,18.1232,340500.0
2012-07-05 15:20:00,23.62,23.63,23.61,23.63,584100.0,18.1232,18.1309,18.1155,18.1309,584100.0
2012-07-05 15:25:00,23.63,23.68,23.63,23.68,683100.0,18.1309,18.1692,18.1309,18.1692,683100.0
2012-07-05 15:30:00,23.68,23.69,23.66,23.67,873300.0,18.1692,18.1769,18.1539,18.1616,873300.0
2012-07-05 15:35:00,23.67,23.67,23.63,23.64,600000.0,18.1616,18.1616,18.1309,18.1386,600000.0
2012-07-05 15:40:00,23.64,23.68,23.64,23.68,1596300.0,18.1386,18.1692,18.1386,18.1692,1596300.0
2012-07-05 15:45:00,23.68,23.69,23.65,23.65,814200.0,18.1692,18.1769,18.1462,18.1462,814200.0
2012-07-05 15:50:00,23.65,23.67,23.64,23.67,1080900.0,18.1462,18.1616,18.1386,18.1616,1080900.0
2012-07-05 15:55:00,23.67,23.7,23.66,23.69,2496600.0,18.1616,18.1846,18.1539,18.1769,2496600.0
2012-07-06 09:30:00,23.58,23.69,23.58,23.69,477600.0,18.0925,18.1769,18.0925,18.1769,477600.0
2012-07-06 09:35:00,23.69,23.69,23.62,23.66,309900.0,18.1769,18.1769,18.1232,18.1539,309900.0
2012-07-06 09:40:00,23.65,23.72,23.65,23.66,399000.0,18.1462,18.1999,18.1462,18.1539,399000.0
2012-07-06 09:45:00,23.67,23.67,23.63,23.63,347400.0,18.1616,18.1616,18.1309,18.1309,347400.0
2012-07-06 09:50:00,23.63,23.65,23.63,23.65,328500.0,18.1309,18.1462,18.1309,18.1462,328500.0
2012-07-06 09:55:00,23.65,23.65,23.63,23.65,156600.0,18.1462,18.1462,18.1309,18.1462,156600.0
2012-07-06 10:00:00,23.65,23.66,23.64,23.64,178200.0,18.1462,18.1539,18.1386,18.1386,178200.0
2012-07-06 10:05:00,23.64,23.67,23.63,23.66,356100.0,18.1386,18.1616,18.1309,18.1539,356100.0
2012-07-06 10:10:00,23.66,23.68,23.65,23.66,396900.0,18.1539,18.1692,18.1462,18.1539,396900.0
2012-07-06 10:15:00,23.67,23.68,23.66,23.67,410700.0,18.1616,18.1692,18.1539,18.1616,410700.0
2012-07-06 10:20:00,23.67,23.68,23.66,23.66,217200.0,18.1616,18.1692,18.1539,18.1539,217200.0
2012-07-06 10:25:00,23.66,23.68,23.65,23.67,172200.0,18.1539,18.1692,18.1462,18.1616,172200.0
2012-07-06 10:30:00,23.67,23.69,23.66,23.68,308700.0,18.1616,18.1769,18.1539,18.1692,308700.0
2012-07-06 10:35:00,23.68,23.7,23.68,23.69,284700.0,18.1692,18.1846,18.1692,18.1769,284700.0
2012-07-06 10:40:00,23.7,23.72,23.69,23.71,492300.0,18.1846,18.1999,18.1769,18.1923,492300.0
2012-07-06 10:45:00,23.71,23.72,23.7,23.71,311400.0,18.1923,18.1999,18.1846,18.1923,311400.0
2012-07-06 10:50:00,23.71,23.72,23.7,23.72,227400.0,18.1923,18.1999,18.1846,18.1999,227400.0
2012-07-06 10:55:00,23.72,23.73,23.7,23.71,692400.0,18.1999,18.2076,18.1846,18.1923,692400.0
2012-07-06 11:00:00,23.71,23.71,23.69,23.7,383100.0,18.1923,18.1923,18.1769,18.1846,383100.0
2012-07-06 11:05:00,23.7,23.72,23.7,23.72,193500.0,18.1846,18.1999,18.1846,18.1999,193500.0
2012-07-06 11:10:00,23.71,23.72,23.69,23.69,313800.0,18.1923,18.1999,18.1769,18.1769,313800.0
2012-07-06 11:15:00,23.69,23.69,23.67,23.69,369900.0,18.1769,18.1769,18.1616,18.1769,369900.0
2012-07-06 11:20:00,23.69,23.69,23.67,23.67,296400.0,18.1769,18.1769,18.1616,18.1616,296400.0
2012-07-06 11:25:00,23.67,23.69,23.67,23.68,200100.0,18.1616,18.1769,18.1616,18.1692,200100.0
2012-07-06 11:30:00,23.68,23.7,23.68,23.69,218400.0,18.1692,18.1846,18.1692,18.1769,218400.0
2012-07-06 11:35:00,23.69,23.69,23.68,23.69,118200.0,18.1769,18.1769,18.1692,18.1769,118200.0
2012-07-06 11:40:00,23.69,23.7,23.68,23.7,171000.0,18.1769,18.1846,18.1692,18.1846,171000.0
2012-07-06 11:45:00,23.69,23.7,23.68,23.69,237300.0,18.1769,18.1846,18.1692,18.1769,237300.0
2012-07-06 11:50:00,23.69,23.7,23.68,23.69,124500.0,18.1769,18.1846,18.1692,18.1769,124500.0
2012-07-06 11:55:00,23.69,23.7,23.68,23.69,314100.0,18.1769,18.1846,18.1692,18.1769,314100.0
2012-07-06 12:00:00,23.69,23.69,23.68,23.68,312900.0,18.1769,18.1769,18.1692,18.1692,312900.0
2012-07-06 12:05:00,23.68,23.69,23.68,23.69,192300.0,18.1692,18.1769,18.1692,18.1769,192300.0
2012-07-06 12:10:00,23.68,23.69,23.68,23.68,53400.0,18.1692,18.1769,18.1692,18.1692,53400.0
2012-07-06 12:15:00,23.69,23.7,23.68,23.7,171300.0,18.1769,18.1846,18.1692,18.1846,171300.0
2012-07-06 12:20:00,23.69,23.7,23.68,23.68,206700.0,18.1769,18.1846,18.1692,18.1692,206700.0
2012-07-06 12:25:00,23.68,23.69,23.68,23.68,137700.0,18.1692,18.1769,18.1692,18.1692,137700.0
2012-07-06 12:30:00,23.69,23.7,23.68,23.69,204900.0,18.1769,18.1846,18.1692,18.1769,204900.0
2012-07-06 12:35:00,23.68,23.69,23.68,23.68,157800.0,18.1692,18.1769,18.1692,18.1692,157800.0
2012-07-06 12:40:00,23.68,23.68,23.67,23.67,260700.0,18.1692,18.1692,18.1616,18.1616,260700.0
2012-07-06 12:45:00,23.67,23.71,23.67,23.7,129300.0,18.1616,18.1923,18.1616,18.1846,129300.0
2012-07-06 12:50:00,23.7,23.72,23.68,23.72,410100.0,18.1846,18.1999,18.1692,18.1999,410100.0
2012-07-06 12:55:00,23.72,23.73,23.72,23.72,119100.0,18.1999,18.2076,18.1999,18.1999,119100.0
2012-07-06 13:00:00,23.72,23.74,23.72,23.74,243900.0,18.1999,18.2153,18.1999,18.2153,243900.0
2012-07-06 13:05:00,23.74,23.77,23.74,23.77,253500.0,18.2153,18.2383,18.2153,18.2383,253500.0
2012-07-06 13:10:00,23.77,23.77,23.76,23.77,254400.0,18.2383,18.2383,18.2306,18.2383,254400.0
2012-07-06 13:15:00,23.77,23.77,23.76,23.76,214800.0,18.2383,18.2383,18.2306,18.2306,214800.0
2012-07-06 13:20:00,23.76,23.76,23.73,23.74,204000.0,18.2306,18.2306,18.2076,18.2153,204000.0
2012-07-06 13:25:00,23.74,23.74,23.73,23.73,182700.0,18.2153,18.2153,18.2076,18.2076,182700.0
2012-07-06 13:30:00,23.73,23.74,23.73,23.74,101100.0,18.2076,18.2153,18.2076,18.2153,101100.0
2012-07-06 13:35:00,23.74,23.74,23.73,23.73,185400.0,18.2153,18.2153,18.2076,18.2076,185400.0
2012-07-06 13:40:00,23.73,23.74,23.73,23.74,164400.0,18.2076,18.2153,18.2076,18.2153,164400.0
2012-07-06 13:45:00,23.73,23.74,23.73,23.74,185400.0,18.2076,18.2153,18.2076,18.2153,185400.0
2012-07-06 13:50:00,23.74,23.75,23.74,23.74,251100.0,18.2153,18.223,18.2153,18.2153,251100.0
2012-07-06 13:55:00,23.74,23.74,23.73,23.74,152400.0,18.2153,18.2153,18.2076,18.2153,152400.0
2012-07-06 14:00:00,23.74,23.74,23.73,23.73,196200.0,18.2153,18.2153,18.2076,18.2076,196200.0
2012-07-06 14:05:00,23.73,23.74,23.72,23.72,285300.0,18.2076,18.2153,18.1999,18.1999,285300.0
2012-07-06 14:10:00,23.72,23.72,23.7,23.7,258000.0,18.1999,18.1999,18.1846,18.1846,258000.0
2012-07-06 14:15:00,23.7,23.7,23.69,23.7,291300.0,18.1846,18.1846,18.1769,18.1846,291300.0
2012-07-06 14:20:00,23.69,23.71,23.69,23.7,242400.0,18.1769,18.1923,18.1769,18.1846,242400.0
2012-07-06 14:25:00,23.7,23.71,23.7,23.71,102300.0,18.1846,18.1923,18.1846,18.1923,102300.0
2012-07-06 14:30:00,23.71,23.72,23.71,23.72,153000.0,18.1923,18.1999,18.1923,18.1999,153000.0
2012-07-06 14:35:00,23.72,23.72,23.72,23.72,197100.0,18.1999,18.1999,18.1999,18.1999,197100.0
2012-07-06 14:40:00,23.72,23.72,23.71,23.72,136800.0,18.1999,18.1999,18.1923,18.1999,136800.0
2012-07-06 14:45:00,23.72,23.72,23.71,23.72,163200.0,18.1999,18.1999,18.1923,18.1999,163200.0
2012-07-06 14:50:00,23.72,23.72,23.7,23.72,265200.0,18.1999,18.1999,18.1846,18.1999,265200.0
2012-07-06 14:55:00,23.72,23.72,23.7,23.72,319200.0,18.1999,18.1999,18.1846,18.1999,319200.0
2012-07-06 15:00:00,23.71,23.72,23.71,23.72,198300.0,18.1923,18.1999,18.1923,18.1999,198300.0
2012-07-06 15:05:00,23.72,23.73,23.71,23.72,261000.0,18.1999,18.2076,18.1923,18.1999,261000.0
2012-07-06 15:10:00,23.72,23.74,23.72,23.74,357300.0,18.1999,18.2153,18.1999,18.2153,357300.0
2012-07-06 15:15:00,23.74,23.75,23.74,23.75,227700.0,18.2153,18.223,18.2153,18.223,227700.0
2012-07-06 15:20:00,23.75,23.75,23.73,23.73,254100.0,18.223,18.223,18.2076,18.2076,254100.0
2012-07-06 15:25:00,23.73,23.75,23.72,23.75,263700.0,18.2076,18.223,18.1999,18.223,263700.0
2012-07-06 15:30:00,23.75,23.76,23.74,23.75,565200.0,18.223,18.2306,18.2153,18.223,565200.0
2012-07-06 15:35:00,23.75,23.75,23.72,23.73,472800.0,18.223,18.223,18.1999,18.2076,472800.0
2012-07-06 15:40:00,23.73,23.75,23.72,23.75,364500.0,18.2076,18.223,18.1999,18.223,364500.0
2012-07-06 15:45:00,23.74,23.76,23.74,23.74,630000.0,18.2153,18.2306,18.2153,18.2153,630000.0
2012-07-06 15:50:00,23.74,23.76,23.73,23.75,695700.0,18.2153,18.2306,18.2076,18.223,695700.0
2012-07-06 15:55:00,23.75,23.79,23.75,23.79,1768800.0,18.223,18.2536,18.223,18.2536,1768800.0
2012-07-09 09:30:00,23.75,23.75,23.67,23.7,890100.0,18.223,18.223,18.1616,18.1846,890100.0
2012-07-09 09:35:00,23.71,23.77,23.71,23.73,593100.0,18.1923,18.2383,18.1923,18.2076,593100.0
2012-07-09 09:40:00,23.73,23.75,23.7,23.75,354600.0,18.2076,18.223,18.1846,18.223,354600.0
2012-07-09 09:45:00,23.75,23.75,23.72,23.73,386700.0,18.223,18.223,18.1999,18.2076,386700.0
2012-07-09 09:50:00,23.72,23.74,23.72,23.74,414900.0,18.1999,18.2153,18.1999,18.2153,414900.0
2012-07-09 09:55:00,23.74,23.74,23.73,23.73,258300.0,18.2153,18.2153,18.2076,18.2076,258300.0
2012-07-09 10:00:00,23.73,23.76,23.73,23.74,402600.0,18.2076,18.2306,18.2076,18.2153,402600.0
2012-07-09 10:05:00,23.74,23.79,23.73,23.77,1265700.0,18.2153,18.2536,18.2076,18.2383,1265700.0
2012-07-09 10:10:00,23.77,23.77,23.74,23.76,522600.0,18.2383,18.2383,18.2153,18.2306,522600.0
2012-07-09 10:15:00,23.76,23.76,23.73,23.76,401400.0,18.2306,18.2306,18.2076,18.2306,401400.0
2012-07-09 10:20:00,23.76,23.79,23.74,23.79,381300.0,18.2306,18.2536,18.2153,18.2536,381300.0
2012-07-09 10:25:00,23.79,23.81,23.78,23.78,599100.0,18.2536,18.269,18.246,18.246,599100.0
2012-07-09 10:30:00,23.78,23.8,23.77,23.8,412500.0,18.246,18.2613,18.2383,18.2613,412500.0
2012-07-09 10:35:00,23.8,23.82,23.79,23.81,346200.0,18.2613,18.2767,18.2536,18.269,346200.0
2012-07-09 10:40:00,23.81,23.84,23.81,23.84,563400.0,18.269,18.292,18.269,18.292,563400.0
2012-07-09 10:45:00,23.84,23.86,23.83,23.83,404400.0,18.292,18.3074,18.2843,18.2843,404400.0
2012-07-09 10:50:00,23.83,23.84,23.83,23.84,343500.0,18.2843,18.292,18.2843,18.292,343500.0
2012-07-09 10:55:00,23.84,23.89,23.84,23.88,450300.0,18.292,18.3304,18.292,18.3227,450300.0
2012-07-09 11:00:00,23.88,23.89,23.87,23.88,525900.0,18.3227,18.3304,18.315,18.3227,525900.0
2012-07-09 11:05:00,23.88,23.89,23.88,23.88,324000.0,18.3227,18.3304,18.3227,18.3227,324000.0
2012-07-09 11:10:00,23.88,23.89,23.88,23.88,212400.0,18.3227,18.3304,18.3227,18.3227,212400.0
2012-07-09 11:15:00,23.88,23.88,23.87,23.87,455700.0,18.3227,18.3227,18.315,18.315,455700.0
2012-07-09 11:20:00,23.87,23.87,23.85,23.85,362400.0,18.315,18.315,18.2997,18.2997,362400.0
2012-07-09 11:25:00,23.85,23.86,23.85,23.85,184500.0,18.2997,18.3074,18.2997,18.2997,184500.0
2012-07-09 11:30:00,23.85,23.86,23.85,23.85,169500.0,18.2997,18.3074,18.2997,18.2997,169500.0
2012-07-09 11:35:00,23.85,23.86,23.84,23.84,201600.0,18.2997,18.3074,18.292,18.292,201600.0
2012-07-09 11:40:00,23.84,23.85,23.83,23.84,235500.0,18.292,18.2997,18.2843,18.292,235500.0
2012-07-09 11:45:00,23.84,23.84,23.82,23.83,210000.0,18.292,18.292,18.2767,18.2843,210000.0
2012-07-09 11:50:00,23.83,23.84,23.82,23.83,231000.0,18.2843,18.292,18.2767,18.2843,231000.0
2012-07-09 11:55:00,23.83,23.83,23.81,23.81,252900.0,18.2843,18.2843,18.269,18.269,252900.0
2012-07-09 12:00:00,23.81,23.82,23.8,23.8,198000.0,18.269,18.2767,18.2613,18.2613,198000.0
2012-07-09 12:05:00,23.8,23.8,23.77,23.77,193800.0,18.2613,18.2613,18.2383,18.2383,193800.0
2012-07-09 12:10:00,23.77,23.77,23.75,23.76,394800.0,18.2383,18.2383,18.223,18.2306,394800.0
2012-07-09 12:15:00,23.76,23.76,23.75,23.76,534900.0,18.2306,18.2306,18.223,18.2306,534900.0
2012-07-09 12:20:00,23.76,23.78,23.76,23.77,186600.0,18.2306,18.246,18.2306,18.2383,186600.0
2012-07-09 12:25:00,23.77,23.79,23.77,23.78,82800.0,18.2383,18.2536,18.2383,18.246,82800.0
2012-07-09 12:30:00,23.79,23.79,23.77,23.77,188700.0,18.2536,18.2536,18.2383,18.2383,188700.0
2012-07-09 12:35:00,23.77,23.77,23.76,23.77,172800.0,18.2383,18.2383,18.2306,18.2383,172800.0
2012-07-09 12:40:00,23.77,23.78,23.77,23.77,157200.0,18.2383,18.246,18.2383,18.2383,157200.0
2012-07-09 12:45:00,23.77,23.78,23.76,23.77,210300.0,18.2383,18.246,18.2306,18.2383,210300.0
2012-07-09 12:50:00,23.77,23.78,23.76,23.76,529500.0,18.2383,18.246,18.2306,18.2306,529500.0
2012-07-09 12:55:00,23.76,23.77,23.74,23.74,243000.0,18.2306,18.2383,18.2153,18.2153,243000.0
2012-07-09 13:00:00,23.74,23.75,23.73,23.75,179400.0,18.2153,18.223,18.2076,18.223,179400.0
2012-07-09 13:05:00,23.75,23.76,23.75,23.76,67800.0,18.223,18.2306,18.223,18.2306,67800.0
2012-07-09 13:10:00,23.75,23.77,23.75,23.76,126300.0,18.223,18.2383,18.223,18.2306,126300.0
2012-07-09 13:15:00,23.76,23.77,23.76,23.76,169200.0,18.2306,18.2383,18.2306,18.2306,169200.0
2012-07-09 13:20:00,23.76,23.77,23.76,23.77,783900.0,18.2306,18.2383,18.2306,18.2383,783900.0
2012-07-09 13:25:00,23.77,23.8,23.77,23.79,312600.0,18.2383,18.2613,18.2383,18.2536,312600.0
2012-07-09 13:30:00,23.79,23.81,23.78,23.8,459000.0,18.2536,18.269,18.246,18.2613,459000.0
2012-07-09 13:35:00,23.8,23.84,23.8,23.84,358500.0,18.2613,18.292,18.2613,18.292,358500.0
2012-07-09 13:40:00,23.84,23.87,23.84,23.86,374400.0,18.292,18.315,18.292,18.3074,374400.0
2012-07-09 13:45:00,23.85,23.87,23.84,23.84,367800.0,18.2997,18.315,18.292,18.292,367800.0
2012-07-09 13:50:00,23.84,23.84,23.82,23.83,294600.0,18.292,18.292,18.2767,18.2843,294600.0
2012-07-09 13:55:00,23.83,23.83,23.81,23.82,263400.0,18.2843,18.2843,18.269,18.2767,263400.0
2012-07-09 14:00:00,23.82,23.83,23.81,23.83,379800.0,18.2767,18.2843,18.269,18.2843,379800.0
2012-07-09 14:05:00,23.83,23.84,23.82,23.83,205500.0,18.2843,18.292,18.2767,18.2843,205500.0
2012-07-09 14:10:00,23.83,23.85,23.83,23.85,142500.0,18.2843,18.2997,18.2843,18.2997,142500.0
2012-07-09 14:15:00,23.85,23.86,23.85,23.86,487800.0,18.2997,18.3074,18.2997,18.3074,487800.0
2012-07-09 14:20:00,23.86,23.86,23.84,23.85,744000.0,18.3074,18.3074,18.292,18.2997,744000.0
2012-07-09 14:25:00,23.85,23.85,23.84,23.84,141300.0,18.2997,18.2997,18.292,18.292,141300.0
2012-07-09 14:30:00,23.84,23.84,23.82,23.83,375900.0,18.292,18.292,18.2767,18.2843,375900.0
2012-07-09 14:35:00,23.83,23.85,23.83,23.85,339900.0,18.2843,18.2997,18.2843,18.2997,339900.0
2012-07-09 14:40:00,23.85,23.86,23.83,23.83,234900.0,18.2997,18.3074,18.2843,18.2843,234900.0
2012-07-09 14:45:00,23.83,23.84,23.83,23.83,190200.0,18.2843,18.292,18.2843,18.2843,190200.0
2012-07-09 14:50:00,23.83,23.86,23.83,23.86,310800.0,18.2843,18.3074,18.2843,18.3074,310800.0
2012-07-09 14:55:00,23.85,23.86,23.84,23.85,145200.0,18.2997,18.3074,18.292,18.2997,145200.0
2012-07-09 15:00:00,23.85,23.88,23.85,23.87,298200.0,18.2997,18.3227,18.2997,18.315,298200.0
2012-07-09 15:05:00,23.87,23.88,23.85,23.85,297000.0,18.315,18.3227,18.2997,18.2997,297000.0
2012-07-09 15:10:00,23.85,23.86,23.84,23.84,257700.0,18.2997,18.3074,18.292,18.292,257700.0
2012-07-09 15:15:00,23.84,23.85,23.84,23.84,234900.0,18.292,18.2997,18.292,18.292,234900.0
2012-07-09 15:20:00,23.84,23.84,23.83,23.84,372900.0,18.292,18.292,18.2843,18.292,372900.0
2012-07-09 15:25:00,23.84,23.86,23.83,23.86,292500.0,18.292,18.3074,18.2843,18.3074,292500.0
2012-07-09 15:30:00,23.86,23.87,23.85,23.85,433200.0,18.3074,18.315,18.2997,18.2997,433200.0
2012-07-09 15:35:00,23.85,23.87,23.85,23.87,950100.0,18.2997,18.315,18.2997,18.315,950100.0
2012-07-09 15:40:00,23.87,23.88,23.86,23.87,351600.0,18.315,18.3227,18.3074,18.315,351600.0
2012-07-09 15:45:00,23.87,23.89,23.86,23.89,890700.0,18.315,18.3304,18.3074,18.3304,890700.0
2012-07-09 15:50:00,23.89,23.92,23.88,23.92,1159500.0,18.3304,18.3534,18.3227,18.3534,1159500.0
2012-07-09 15:55:00,23.91,23.92,23.9,23.91,1609500.0,18.3457,18.3534,18.338,18.3457,1609500.0
2012-07-10 09:30:00,23.98,24.0,23.95,23.96,806100.0,18.3994,18.4148,18.3764,18.3841,806100.0
2012-07-10 09:35:00,23.97,23.98,23.88,23.89,423900.0,18.3918,18.3994,18.3227,18.3304,423900.0
2012-07-10 09:40:00,23.89,23.97,23.88,23.94,441300.0,18.3304,18.3918,18.3227,18.3687,441300.0
2012-07-10 09:45:00,23.94,23.97,23.91,23.92,415800.0,18.3687,18.3918,18.3457,18.3534,415800.0
2012-07-10 09:50:00,23.92,23.95,23.91,23.95,293100.0,18.3534,18.3764,18.3457,18.3764,293100.0
2012-07-10 09:55:00,23.95,23.95,23.92,23.95,243300.0,18.3764,18.3764,18.3534,18.3764,243300.0
2012-07-10 10:00:00,23.95,23.99,23.93,23.98,539100.0,18.3764,18.4071,18.3611,18.3994,539100.0
2012-07-10 10:05:00,23.97,23.98,23.97,23.97,388200.0,18.3918,18.3994,18.3918,18.3918,388200.0
2012-07-10 10:10:00,23.97,23.99,23.97,23.99,276000.0,18.3918,18.4071,18.3918,18.4071,276000.0
2012-07-10 10:15:00,23.99,24.01,23.98,23.99,557100.0,18.4071,18.4224,18.3994,18.4071,557100.0
2012-07-10 10:20:00,23.99,24.04,23.98,24.04,939600.0,18.4071,18.4455,18.3994,18.4455,939600.0
2012-07-10 10:25:00,24.04,24.1,24.04,24.09,883200.0,18.4455,18.4915,18.4455,18.4838,883200.0
2012-07-10 10:30:00,24.09,24.13,24.08,24.11,926700.0,18.4838,18.5145,18.4762,18.4992,926700.0
2012-07-10 10:35:00,24.11,24.14,24.09,24.12,1056600.0,18.4992,18.5222,18.4838,18.5068,1056600.0
2012-07-10 10:40:00,24.12,24.12,24.09,24.1,377400.0,18.5068,18.5068,18.4838,18.4915,377400.0
2012-07-10 10:45:00,24.1,24.12,24.07,24.08,331500.0,18.4915,18.5068,18.4685,18.4762,331500.0
2012-07-10 10:50:00,24.07,24.08,24.07,24.07,422400.0,18.4685,18.4762,18.4685,18.4685,422400.0
2012-07-10 10:55:00,24.07,24.07,24.04,24.05,647100.0,18.4685,18.4685,18.4455,18.4531,647100.0
2012-07-10 11:00:00,24.05,24.06,24.02,24.02,655200.0,18.4531,18.4608,18.4301,18.4301,655200.0
2012-07-10 11:05:00,24.02,24.04,24.0,24.02,553200.0,18.4301,18.4455,18.4148,18.4301,553200.0
2012-07-10 11:10:00,24.03,24.04,24.01,24.03,845400.0,18.4378,18.4455,18.4224,18.4378,845400.0
2012-07-10 11:15:00,24.03,24.05,24.02,24.04,432600.0,18.4378,18.4531,18.4301,18.4455,432600.0
2012-07-10 11:20:00,24.05,24.08,24.04,24.07,372900.0,18.4531,18.4762,18.4455,18.4685,372900.0
2012-07-10 11:25:00,24.08,24.12,24.07,24.12,883500.0,18.4762,18.5068,18.4685,18.5068,883500.0
2012-07-10 11:30:00,24.11,24.14,24.11,24.14,453300.0,18.4992,18.5222,18.4992,18.5222,453300.0
2012-07-10 11:35:00,24.13,24.15,24.13,24.15,283800.0,18.5145,18.5299,18.5145,18.5299,283800.0
2012-07-10 11:40:00,24.15,24.19,24.15,24.18,991800.0,18.5299,18.5606,18.5299,18.5529,991800.0
2012-07-10 11:45:00,24.18,24.19,24.15,24.17,317700.0,18.5529,18.5606,18.5299,18.5452,317700.0
2012-07-10 11:50:00,24.17,24.18,24.15,24.16,209700.0,18.5452,18.5529,18.5299,18.5375,209700.0
2012-07-10 11:55:00,24.16,24.16,24.12,24.13,656400.0,18.5375,18.5375,18.5068,18.5145,656400.0
2012-07-10 12:00:00,24.13,24.13,24.11,24.11,236400.0,18.5145,18.5145,18.4992,18.4992,236400.0
2012-07-10 12:05:00,24.11,24.11,24.09,24.1,361500.0,18.4992,18.4992,18.4838,18.4915,361500.0
2012-07-10 12:10:00,24.1,24.1,24.09,24.1,277500.0,18.4915,18.4915,18.4838,18.4915,277500.0
2012-07-10 12:15:00,24.1,24.1,24.07,24.09,507300.0,18.4915,18.4915,18.4685,18.4838,507300.0
2012-07-10 12:20:00,24.09,24.1,24.08,24.08,480300.0,18.4838,18.4915,18.4762,18.4762,480300.0
2012-07-10 12:25:00,24.08,24.08,24.06,24.07,199500.0,18.4762,18.4762,18.4608,18.4685,199500.0
2012-07-10 12:30:00,24.07,24.07,24.05,24.06,190800.0,18.4685,18.4685,18.4531,18.4608,190800.0
2012-07-10 12:35:00,24.07,24.08,24.06,24.07,471900.0,18.4685,18.4762,18.4608,18.4685,471900.0
2012-07-10 12:40:00,24.07,24.08,24.07,24.08,747900.0,18.4685,18.4762,18.4685,18.4762,747900.0
2012-07-10 12:45:00,24.08,24.09,24.05,24.06,306000.0,18.4762,18.4838,18.4531,18.4608,306000.0
2012-07-10 12:50:00,24.05,24.06,24.04,24.04,294900.0,18.4531,18.4608,18.4455,18.4455,294900.0
2012-07-10 12:55:00,24.04,24.04,24.03,24.03,330300.0,18.4455,18.4455,18.4378,18.4378,330300.0
2012-07-10 13:00:00,24.03,24.04,24.02,24.02,228000.0,18.4378,18.4455,18.4301,18.4301,228000.0
2012-07-10 13:05:00,24.02,24.04,24.02,24.03,350100.0,18.4301,18.4455,18.4301,18.4378,350100.0
2012-07-10 13:10:00,24.04,24.04,24.03,24.03,192600.0,18.4455,18.4455,18.4378,18.4378,192600.0
2012-07-10 13:15:00,24.03,24.04,24.03,24.04,261900.0,18.4378,18.4455,18.4378,18.4455,261900.0
2012-07-10 13:20:00,24.04,24.05,24.03,24.04,367500.0,18.4455,18.4531,18.4378,18.4455,367500.0
2012-07-10 13:25:00,24.04,24.04,24.0,24.01,360300.0,18.4455,18.4455,18.4148,18.4224,360300.0
2012-07-10 13:30:00,24.01,24.03,24.0,24.02,451200.0,18.4224,18.4378,18.4148,18.4301,451200.0
2012-07-10 13:35:00,24.03,24.04,24.02,24.04,418500.0,18.4378,18.4455,18.4301,18.4455,418500.0
2012-07-10 13:40:00,24.04,24.05,24.03,24.04,256800.0,18.4455,18.4531,18.4378,18.4455,256800.0
2012-07-10 13:45:00,24.04,24.04,24.03,24.03,459000.0,18.4455,18.4455,18.4378,18.4378,459000.0
2012-07-10 13:50:00,24.03,24.04,24.03,24.04,712800.0,18.4378,18.4455,18.4378,18.4455,712800.0
2012-07-10 13:55:00,24.04,24.05,24.03,24.05,280800.0,18.4455,18.4531,18.4378,18.4531,280800.0
2012-07-10 14:00:00,24.05,24.06,24.04,24.06,509100.0,18.4531,18.4608,18.4455,18.4608,509100.0
2012-07-10 14:05:00,24.06,24.07,24.05,24.07,429000.0,18.4608,18.4685,18.4531,18.4685,429000.0
2012-07-10 14:10:00,24.07,24.08,24.04,24.04,610800.0,18.4685,18.4762,18.4455,18.4455,610800.0
2012-07-10 14:15:00,24.05,24.05,23.97,23.99,977400.0,18.4531,18.4531,18.3918,18.4071,977400.0
2012-07-10 14:20:00,23.99,24.01,23.99,24.01,309900.0,18.4071,18.4224,18.4071,18.4224,309900.0
2012-07-10 14:25:00,24.01,24.01,23.99,23.99,218400.0,18.4224,18.4224,18.4071,18.4071,218400.0
2012-07-10 14:30:00,23.99,23.99,23.95,23.96,370500.0,18.4071,18.4071,18.3764,18.3841,370500.0
2012-07-10 14:35:00,23.95,23.97,23.95,23.97,281400.0,18.3764,18.3918,18.3764,18.3918,281400.0
2012-07-10 14:40:00,23.97,24.0,23.97,23.98,255300.0,18.3918,18.4148,18.3918,18.3994,255300.0
2012-07-10 14:45:00,23.98,24.01,23.98,24.0,417900.0,18.3994,18.4224,18.3994,18.4148,417900.0
2012-07-10 14:50:00,24.0,24.0,23.98,24.0,232500.0,18.4148,18.4148,18.3994,18.4148,232500.0
2012-07-10 14:55:00,24.0,24.0,23.97,23.98,895800.0,18.4148,18.4148,18.3918,18.3994,895800.0
2012-07-10 15:00:00,23.98,24.02,23.98,24.02,511800.0,18.3994,18.4301,18.3994,18.4301,511800.0
2012-07-10 15:05:00,24.01,24.04,24.0,24.0,481800.0,18.4224,18.4455,18.4148,18.4148,481800.0
2012-07-10 15:10:00,24.01,24.01,23.99,23.99,253500.0,18.4224,18.4224,18.4071,18.4071,253500.0
2012-07-10 15:15:00,23.99,24.01,23.98,24.01,433800.0,18.4071,18.4224,18.3994,18.4224,433800.0
2012-07-10 15:20:00,24.0,24.01,23.98,23.98,316500.0,18.4148,18.4224,18.3994,18.3994,316500.0
2012-07-10 15:25:00,23.98,24.0,23.96,23.97,419100.0,18.3994,18.4148,18.3841,18.3918,419100.0
2012-07-10 15:30:00,23.97,23.97,23.95,23.95,301500.0,18.3918,18.3918,18.3764,18.3764,301500.0
2012-07-10 15:35:00,23.95,23.97,23.95,23.96,471600.0,18.3764,18.3918,18.3764,18.3841,471600.0
2012-07-10 15:40:00,23.96,23.96,23.93,23.95,435000.0,18.3841,18.3841,18.3611,18.3764,435000.0
2012-07-10 15:45:00,23.94,23.99,23.94,23.97,556500.0,18.3687,18.4071,18.3687,18.3918,556500.0
2012-07-10 15:50:00,23.97,24.0,23.97,24.0,645000.0,18.3918,18.4148,18.3918,18.4148,645000.0
2012-07-10 15:55:00,24.0,24.04,23.99,24.04,1716300.0,18.4148,18.4455,18.4071,18.4455,1716300.0
2012-07-11 09:30:00,24.09,24.15,24.04,24.09,863100.0,18.4838,18.5299,18.4455,18.4838,863100.0
2012-07-11 09:35:00,24.08,24.1,24.05,24.06,253200.0,18.4762,18.4915,18.4531,18.4608,253200.0
2012-07-11 09:40:00,24.06,24.07,23.95,23.98,642300.0,18.4608,18.4685,18.3764,18.3994,642300.0
2012-07-11 09:45:00,23.98,24.0,23.98,23.99,332700.0,18.3994,18.4148,18.3994,18.4071,332700.0
2012-07-11 09:50:00,23.99,24.02,23.99,24.01,195600.0,18.4071,18.4301,18.4071,18.4224,195600.0
2012-07-11 09:55:00,24.01,24.02,23.98,23.99,399000.0,18.4224,18.4301,18.3994,18.4071,399000.0
2012-07-11 10:00:00,23.99,24.04,23.99,24.04,464400.0,18.4071,18.4455,18.4071,18.4455,464400.0
2012-07-11 10:05:00,24.04,24.06,24.0,24.0,486600.0,18.4455,18.4608,18.4148,18.4148,486600.0
2012-07-11 10:10:00,24.0,24.04,24.0,24.04,411300.0,18.4148,18.4455,18.4148,18.4455,411300.0
2012-07-11 10:15:00,24.03,24.04,24.0,24.02,270900.0,18.4378,18.4455,18.4148,18.4301,270900.0
2012-07-11 10:20:00,24.02,24.02,23.98,23.99,863700.0,18.4301,18.4301,18.3994,18.4071,863700.0
2012-07-11 10:25:00,23.99,24.0,23.98,24.0,403500.0,18.4071,18.4148,18.3994,18.4148,403500.0
2012-07-11 10:30:00,24.0,24.01,23.98,23.98,375300.0,18.4148,18.4224,18.3994,18.3994,375300.0
2012-07-11 10:35:00,23.99,24.0,23.98,23.99,353100.0,18.4071,18.4148,18.3994,18.4071,353100.0
2012-07-11 10:40:00,23.99,24.0,23.98,23.99,344100.0,18.4071,18.4148,18.3994,18.4071,344100.0
2012-07-11 10:45:00,23.99,23.99,23.96,23.98,454800.0,18.4071,18.4071,18.3841,18.3994,454800.0
2012-07-11 10:50:00,23.98,24.01,23.98,24.01,330300.0,18.3994,18.4224,18.3994,18.4224,330300.0
2012-07-11 10:55:00,24.01,24.01,23.99,23.99,313200.0,18.4224,18.4224,18.4071,18.4071,313200.0
2012-07-11 11:00:00,23.99,24.0,23.98,24.0,1326000.0,18.4071,18.4148,18.3994,18.4148,1326000.0
2012-07-11 11:05:00,24.0,24.05,24.0,24.04,609000.0,18.4148,18.4531,18.4148,18.4455,609000.0
2012-07-11 11:10:00,24.04,24.09,24.04,24.06,608100.0,18.4455,18.4838,18.4455,18.4608,608100.0
2012-07-11 11:15:00,24.06,24.06,24.04,24.04,182400.0,18.4608,18.4608,18.4455,18.4455,182400.0
2012-07-11 11:20:00,24.05,24.07,24.04,24.06,269700.0,18.4531,18.4685,18.4455,18.4608,269700.0
2012-07-11 11:25:00,24.06,24.06,24.02,24.02,330000.0,18.4608,18.4608,18.4301,18.4301,330000.0
2012-07-11 11:30:00,24.02,24.02,24.01,24.01,192300.0,18.4301,18.4301,18.4224,18.4224,192300.0
2012-07-11 11:35:00,24.01,24.04,24.01,24.01,195900.0,18.4224,18.4455,18.4224,18.4224,195900.0
2012-07-11 11:40:00,24.01,24.02,23.99,24.0,255900.0,18.4224,18.4301,18.4071,18.4148,255900.0
2012-07-11 11:45:00,24.0,24.01,23.99,24.0,220500.0,18.4148,18.4224,18.4071,18.4148,220500.0
2012-07-11 11:50:00,24.0,24.0,23.99,24.0,168000.0,18.4148,18.4148,18.4071,18.4148,168000.0
2012-07-11 11:55:00,24.0,24.0,23.99,24.0,221100.0,18.4148,18.4148,18.4071,18.4148,221100.0
2012-07-11 12:00:00,24.0,24.0,23.99,24.0,334200.0,18.4148,18.4148,18.4071,18.4148,334200.0
2012-07-11 12:05:00,24.0,24.0,23.99,23.99,266100.0,18.4148,18.4148,18.4071,18.4071,266100.0
2012-07-11 12:10:00,24.0,24.0,23.98,23.98,213300.0,18.4148,18.4148,18.3994,18.3994,213300.0
2012-07-11 12:15:00,23.98,23.99,23.98,23.98,183600.0,18.3994,18.4071,18.3994,18.3994,183600.0
2012-07-11 12:20:00,23.99,23.99,23.96,23.97,210300.0,18.4071,18.4071,18.3841,18.3918,210300.0
2012-07-11 12:25:00,23.97,23.98,23.96,23.98,281700.0,18.3918,18.3994,18.3841,18.3994,281700.0
2012-07-11 12:30:00,23.98,23.98,23.96,23.97,146100.0,18.3994,18.3994,18.3841,18.3918,146100.0
2012-07-11 12:35:00,23.96,23.97,23.96,23.96,183600.0,18.3841,18.3918,18.3841,18.3841,183600.0
2012-07-11 12:40:00,23.96,23.97,23.96,23.96,141600.0,18.3841,18.3918,18.3841,18.3841,141600.0
2012-07-11 12:45:00,23.96,23.97,23.96,23.96,308100.0,18.3841,18.3918,18.3841,18.3841,308100.0
2012-07-11 12:50:00,23.97,23.98,23.96,23.96,109500.0,18.3918,18.3994,18.3841,18.3841,109500.0
2012-07-11 12:55:00,23.97,23.98,23.96,23.96,162300.0,18.3918,18.3994,18.3841,18.3841,162300.0
2012-07-11 13:00:00,23.96,23.98,23.95,23.96,262500.0,18.3841,18.3994,18.3764,18.3841,262500.0
2012-07-11 13:05:00,23.96,23.97,23.96,23.96,194400.0,18.3841,18.3918,18.3841,18.3841,194400.0
2012-07-11 13:10:00,23.96,23.98,23.96,23.96,127800.0,18.3841,18.3994,18.3841,18.3841,127800.0
2012-07-11 13:15:00,23.96,23.97,23.95,23.95,255900.0,18.3841,18.3918,18.3764,18.3764,255900.0
2012-07-11 13:20:00,23.95,23.97,23.95,23.97,342900.0,18.3764,18.3918,18.3764,18.3918,342900.0
2012-07-11 13:25:00,23.97,23.97,23.96,23.97,148200.0,18.3918,18.3918,18.3841,18.3918,148200.0
2012-07-11 13:30:00,23.97,23.97,23.96,23.96,128700.0,18.3918,18.3918,18.3841,18.3841,128700.0
2012-07-11 13:35:00,23.96,23.97,23.95,23.97,124200.0,18.3841,18.3918,18.3764,18.3918,124200.0
2012-07-11 13:40:00,23.96,23.99,23.96,23.98,216900.0,18.3841,18.4071,18.3841,18.3994,216900.0
2012-07-11 13:45:00,23.98,23.99,23.97,23.99,156600.0,18.3994,18.4071,18.3918,18.4071,156600.0
2012-07-11 13:50:00,23.99,24.01,23.98,24.01,782700.0,18.4071,18.4224,18.3994,18.4224,782700.0
2012-07-11 13:55:00,24.0,24.01,23.98,23.99,447600.0,18.4148,18.4224,18.3994,18.4071,447600.0
2012-07-11 14:00:00,23.99,24.01,23.96,23.97,974400.0,18.4071,18.4224,18.3841,18.3918,974400.0
2012-07-11 14:05:00,23.96,23.98,23.94,23.97,430500.0,18.3841,18.3994,18.3687,18.3918,430500.0
2012-07-11 14:10:00,23.98,23.99,23.96,23.98,396300.0,18.3994,18.4071,18.3841,18.3994,396300.0
2012-07-11 14:15:00,23.98,23.99,23.97,23.97,467400.0,18.3994,18.4071,18.3918,18.3918,467400.0
2012-07-11 14:20:00,23.97,23.98,23.94,23.94,502500.0,18.3918,18.3994,18.3687,18.3687,502500.0
2012-07-11 14:25:00,23.94,23.96,23.93,23.96,301500.0,18.3687,18.3841,18.3611,18.3841,301500.0
2012-07-11 14:30:00,23.96,23.96,23.93,23.93,687300.0,18.3841,18.3841,18.3611,18.3611,687300.0
2012-07-11 14:35:00,23.94,23.95,23.93,23.94,316200.0,18.3687,18.3764,18.3611,18.3687,316200.0
2012-07-11 14:40:00,23.94,23.97,23.93,23.96,489900.0,18.3687,18.3918,18.3611,18.3841,489900.0
2012-07-11 14:45:00,23.96,23.98,23.96,23.97,445500.0,18.3841,18.3994,18.3841,18.3918,445500.0
2012-07-11 14:50:00,23.98,24.0,23.97,23.98,291600.0,18.3994,18.4148,18.3918,18.3994,291600.0
2012-07-11 14:55:00,23.97,23.98,23.96,23.96,340500.0,18.3918,18.3994,18.3841,18.3841,340500.0
2012-07-11 15:00:00,23.96,23.99,23.96,23.98,359700.0,18.3841,18.4071,18.3841,18.3994,359700.0
2012-07-11 15:05:00,23.98,24.0,23.97,23.99,341100.0,18.3994,18.4148,18.3918,18.4071,341100.0
2012-07-11 15:10:00,23.99,24.0,23.98,23.99,283800.0,18.4071,18.4148,18.3994,18.4071,283800.0
2012-07-11 15:15:00,23.99,23.99,23.97,23.99,282300.0,18.4071,18.4071,18.3918,18.4071,282300.0
2012-07-11 15:20:00,23.99,24.0,23.98,23.99,251100.0,18.4071,18.4148,18.3994,18.4071,251100.0
2012-07-11 15:25:00,24.0,24.01,23.99,24.0,395400.0,18.4148,18.4224,18.4071,18.4148,395400.0
2012-07-11 15:30:00,24.0,24.04,24.0,24.03,629100.0,18.4148,18.4455,18.4148,18.4378,629100.0
2012-07-11 15:35:00,24.03,24.05,24.02,24.03,467700.0,18.4378,18.4531,18.4301,18.4378,467700.0
2012-07-11 15:40:00,24.04,24.1,24.04,24.09,1087500.0,18.4455,18.4915,18.4455,18.4838,1087500.0
2012-07-11 15:45:00,24.09,24.14,24.09,24.13,1176600.0,18.4838,18.5222,18.4838,18.5145,1176600.0
2012-07-11 15:50:00,24.13,24.14,24.1,24.1,1002300.0,18.5145,18.5222,18.4915,18.4915,1002300.0
2012-07-11 15:55:00,24.1,24.12,24.07,24.08,2451300.0,18.4915,18.5068,18.4685,18.4762,2451300.0
2012-07-12 09:30:00,24.02,24.07,23.94,23.94,814500.0,18.4301,18.4685,18.3687,18.3687,814500.0
2012-07-12 09:35:00,23.94,23.95,23.89,23.93,528300.0,18.3687,18.3764,18.3304,18.3611,528300.0
2012-07-12 09:40:00,23.94,23.95,23.91,23.94,294900.0,18.3687,18.3764,18.3457,18.3687,294900.0
2012-07-12 09:45:00,23.94,23.94,23.9,23.94,265800.0,18.3687,18.3687,18.338,18.3687,265800.0
2012-07-12 09:50:00,23.94,23.95,23.93,23.95,365400.0,18.3687,18.3764,18.3611,18.3764,365400.0
2012-07-12 09:55:00,23.95,23.97,23.95,23.96,537300.0,18.3764,18.3918,18.3764,18.3841,537300.0
2012-07-12 10:00:00,23.96,23.96,23.93,23.95,368100.0,18.3841,18.3841,18.3611,18.3764,368100.0
2012-07-12 10:05:00,23.95,23.95,23.93,23.94,374100.0,18.3764,18.3764,18.3611,18.3687,374100.0
2012-07-12 10:10:00,23.94,23.94,23.89,23.89,735000.0,18.3687,18.3687,18.3304,18.3304,735000.0
2012-07-12 10:15:00,23.89,23.91,23.88,23.91,312900.0,18.3304,18.3457,18.3227,18.3457,312900.0
2012-07-12 10:20:00,23.91,23.92,23.89,23.91,588600.0,18.3457,18.3534,18.3304,18.3457,588600.0
2012-07-12 10:25:00,23.91,23.94,23.89,23.94,417000.0,18.3457,18.3687,18.3304,18.3687,417000.0
2012-07-12 10:30:00,23.94,23.94,23.92,23.93,300900.0,18.3687,18.3687,18.3534,18.3611,300900.0
2012-07-12 10:35:00,23.93,23.93,23.92,23.92,162000.0,18.3611,18.3611,18.3534,18.3534,162000.0
2012-07-12 10:40:00,23.93,23.93,23.9,23.91,204300.0,18.3611,18.3611,18.338,18.3457,204300.0
2012-07-12 10:45:00,23.91,23.93,23.9,23.9,603300.0,18.3457,18.3611,18.338,18.338,603300.0
2012-07-12 10:50:00,23.9,23.93,23.89,23.93,250800.0,18.338,18.3611,18.3304,18.3611,250800.0
2012-07-12 10:55:00,23.92,23.96,23.92,23.95,274500.0,18.3534,18.3841,18.3534,18.3764,274500.0
2012-07-12 11:00:00,23.95,23.98,23.95,23.97,245700.0,18.3764,18.3994,18.3764,18.3918,245700.0
2012-07-12 11:05:00,23.97,24.01,23.97,24.01,434400.0,18.3918,18.4224,18.3918,18.4224,434400.0
2012-07-12 11:10:00,24.01,24.03,24.01,24.01,504600.0,18.4224,18.4378,18.4224,18.4224,504600.0
2012-07-12 11:15:00,24.01,24.02,24.0,24.01,382200.0,18.4224,18.4301,18.4148,18.4224,382200.0
2012-07-12 11:20:00,24.02,24.04,24.02,24.03,244800.0,18.4301,18.4455,18.4301,18.4378,244800.0
2012-07-12 11:25:00,24.04,24.05,24.03,24.04,254700.0,18.4455,18.4531,18.4378,18.4455,254700.0
2012-07-12 11:30:00,24.04,24.06,24.04,24.05,255000.0,18.4455,18.4608,18.4455,18.4531,255000.0
2012-07-12 11:35:00,24.05,24.05,24.03,24.03,198900.0,18.4531,18.4531,18.4378,18.4378,198900.0
2012-07-12 11:40:00,24.03,24.04,24.0,24.0,231900.0,18.4378,18.4455,18.4148,18.4148,231900.0
2012-07-12 11:45:00,24.01,24.01,23.99,24.01,321900.0,18.4224,18.4224,18.4071,18.4224,321900.0
2012-07-12 11:50:00,24.01,24.03,24.01,24.03,145500.0,18.4224,18.4378,18.4224,18.4378,145500.0
2012-07-12 11:55:00,24.03,24.04,24.02,24.03,278100.0,18.4378,18.4455,18.4301,18.4378,278100.0
2012-07-12 12:00:00,24.03,24.04,24.03,24.03,359100.0,18.4378,18.4455,18.4378,18.4378,359100.0
2012-07-12 12:05:00,24.03,24.04,24.03,24.03,310200.0,18.4378,18.4455,18.4378,18.4378,310200.0
2012-07-12 12:10:00,24.03,24.04,24.03,24.03,206700.0,18.4378,18.4455,18.4378,18.4378,206700.0
2012-07-12 12:15:00,24.03,24.03,24.03,24.03,231600.0,18.4378,18.4378,18.4378,18.4378,231600.0
2012-07-12 12:20:00,24.03,24.03,24.01,24.02,243600.0,18.4378,18.4378,18.4224,18.4301,243600.0
2012-07-12 12:25:00,24.03,24.03,24.02,24.03,219000.0,18.4378,18.4378,18.4301,18.4378,219000.0
2012-07-12 12:30:00,24.03,24.04,24.02,24.04,417000.0,18.4378,18.4455,18.4301,18.4455,417000.0
2012-07-12 12:35:00,24.04,24.05,24.03,24.04,211800.0,18.4455,18.4531,18.4378,18.4455,211800.0
2012-07-12 12:40:00,24.04,24.06,24.04,24.06,83100.0,18.4455,18.4608,18.4455,18.4608,83100.0
2012-07-12 12:45:00,24.06,24.08,24.06,24.08,292500.0,18.4608,18.4762,18.4608,18.4762,292500.0
2012-07-12 12:50:00,24.07,24.09,24.07,24.08,270000.0,18.4685,18.4838,18.4685,18.4762,270000.0
2012-07-12 12:55:00,24.08,24.1,24.08,24.09,183300.0,18.4762,18.4915,18.4762,18.4838,183300.0
2012-07-12 13:00:00,24.09,24.11,24.09,24.1,229800.0,18.4838,18.4992,18.4838,18.4915,229800.0
2012-07-12 13:05:00,24.1,24.13,24.1,24.12,137400.0,18.4915,18.5145,18.4915,18.5068,137400.0
2012-07-12 13:10:00,24.12,24.14,24.12,24.13,220200.0,18.5068,18.5222,18.5068,18.5145,220200.0
2012-07-12 13:15:00,24.14,24.15,24.13,24.13,207000.0,18.5222,18.5299,18.5145,18.5145,207000.0
2012-07-12 13:20:00,24.13,24.15,24.13,24.14,327900.0,18.5145,18.5299,18.5145,18.5222,327900.0
2012-07-12 13:25:00,24.14,24.16,24.14,24.14,381300.0,18.5222,18.5375,18.5222,18.5222,381300.0
2012-07-12 13:30:00,24.15,24.15,24.14,24.15,212700.0,18.5299,18.5299,18.5222,18.5299,212700.0
2012-07-12 13:35:00,24.15,24.17,24.15,24.16,479700.0,18.5299,18.5452,18.5299,18.5375,479700.0
2012-07-12 13:40:00,24.17,24.19,24.16,24.17,297900.0,18.5452,18.5606,18.5375,18.5452,297900.0
2012-07-12 13:45:00,24.17,24.21,24.17,24.19,393000.0,18.5452,18.5759,18.5452,18.5606,393000.0
2012-07-12 13:50:00,24.19,24.21,24.19,24.19,438900.0,18.5606,18.5759,18.5606,18.5606,438900.0
2012-07-12 13:55:00,24.19,24.2,24.19,24.2,504600.0,18.5606,18.5682,18.5606,18.5682,504600.0
2012-07-12 14:00:00,24.2,24.2,24.16,24.16,502800.0,18.5682,18.5682,18.5375,18.5375,502800.0
2012-07-12 14:05:00,24.16,24.16,24.15,24.15,342900.0,18.5375,18.5375,18.5299,18.5299,342900.0
2012-07-12 14:10:00,24.15,24.17,24.14,24.15,495600.0,18.5299,18.5452,18.5222,18.5299,495600.0
2012-07-12 14:15:00,24.15,24.16,24.14,24.14,226500.0,18.5299,18.5375,18.5222,18.5222,226500.0
2012-07-12 14:20:00,24.14,24.15,24.13,24.13,294600.0,18.5222,18.5299,18.5145,18.5145,294600.0
2012-07-12 14:25:00,24.13,24.13,24.11,24.12,250500.0,18.5145,18.5145,18.4992,18.5068,250500.0
2012-07-12 14:30:00,24.12,24.13,24.11,24.11,273300.0,18.5068,18.5145,18.4992,18.4992,273300.0
2012-07-12 14:35:00,24.12,24.13,24.11,24.13,176700.0,18.5068,18.5145,18.4992,18.5145,176700.0
2012-07-12 14:40:00,24.13,24.15,24.13,24.15,345600.0,18.5145,18.5299,18.5145,18.5299,345600.0
2012-07-12 14:45:00,24.14,24.16,24.13,24.14,307500.0,18.5222,18.5375,18.5145,18.5222,307500.0
2012-07-12 14:50:00,24.15,24.15,24.13,24.14,287100.0,18.5299,18.5299,18.5145,18.5222,287100.0
2012-07-12 14:55:00,24.14,24.15,24.13,24.15,353100.0,18.5222,18.5299,18.5145,18.5299,353100.0
2012-07-12 15:00:00,24.15,24.16,24.13,24.16,299100.0,18.5299,18.5375,18.5145,18.5375,299100.0
2012-07-12 15:05:00,24.16,24.16,24.14,24.14,346500.0,18.5375,18.5375,18.5222,18.5222,346500.0
2012-07-12 15:10:00,24.14,24.15,24.14,24.14,204900.0,18.5222,18.5299,18.5222,18.5222,204900.0
2012-07-12 15:15:00,24.14,24.15,24.12,24.12,417900.0,18.5222,18.5299,18.5068,18.5068,417900.0
2012-07-12 15:20:00,24.12,24.13,24.11,24.13,382200.0,18.5068,18.5145,18.4992,18.5145,382200.0
2012-07-12 15:25:00,24.13,24.14,24.11,24.13,346500.0,18.5145,18.5222,18.4992,18.5145,346500.0
2012-07-12 15:30:00,24.12,24.13,24.11,24.12,343800.0,18.5068,18.5145,18.4992,18.5068,343800.0
2012-07-12 15:35:00,24.12,24.13,24.11,24.12,504000.0,18.5068,18.5145,18.4992,18.5068,504000.0
2012-07-12 15:40:00,24.12,24.14,24.12,24.14,456300.0,18.5068,18.5222,18.5068,18.5222,456300.0
2012-07-12 15:45:00,24.13,24.17,24.13,24.14,794400.0,18.5145,18.5452,18.5145,18.5222,794400.0
2012-07-12 15:50:00,24.14,24.14,24.12,24.12,731400.0,18.5222,18.5222,18.5068,18.5068,731400.0
2012-07-12 15:55:00,24.12,24.14,24.11,24.11,1551900.0,18.5068,18.5222,18.4992,18.4992,1551900.0
2012-07-13 09:30:00,24.09,24.11,24.05,24.06,443700.0,18.4838,18.4992,18.4531,18.4608,443700.0
2012-07-13 09:35:00,24.05,24.13,24.05,24.11,352500.0,18.4531,18.5145,18.4531,18.4992,352500.0
2012-07-13 09:40:00,24.11,24.19,24.1,24.19,350700.0,18.4992,18.5606,18.4915,18.5606,350700.0
2012-07-13 09:45:00,24.19,24.2,24.1,24.12,366900.0,18.5606,18.5682,18.4915,18.5068,366900.0
2012-07-13 09:50:00,24.12,24.12,24.09,24.12,228000.0,18.5068,18.5068,18.4838,18.5068,228000.0
2012-07-13 09:55:00,24.11,24.17,24.11,24.16,227400.0,18.4992,18.5452,18.4992,18.5375,227400.0
2012-07-13 10:00:00,24.16,24.18,24.16,24.17,347700.0,18.5375,18.5529,18.5375,18.5452,347700.0
2012-07-13 10:05:00,24.18,24.19,24.16,24.17,354000.0,18.5529,18.5606,18.5375,18.5452,354000.0
2012-07-13 10:10:00,24.17,24.17,24.16,24.17,243000.0,18.5452,18.5452,18.5375,18.5452,243000.0
2012-07-13 10:15:00,24.18,24.2,24.17,24.19,152100.0,18.5529,18.5682,18.5452,18.5606,152100.0
2012-07-13 10:20:00,24.19,24.24,24.19,24.24,335100.0,18.5606,18.5989,18.5606,18.5989,335100.0
2012-07-13 10:25:00,24.24,24.24,24.21,24.21,225000.0,18.5989,18.5989,18.5759,18.5759,225000.0
2012-07-13 10:30:00,24.22,24.24,24.21,24.23,458400.0,18.5836,18.5989,18.5759,18.5912,458400.0
2012-07-13 10:35:00,24.23,24.24,24.22,24.23,214800.0,18.5912,18.5989,18.5836,18.5912,214800.0
2012-07-13 10:40:00,24.23,24.24,24.22,24.23,166500.0,18.5912,18.5989,18.5836,18.5912,166500.0
2012-07-13 10:45:00,24.23,24.24,24.23,24.23,458400.0,18.5912,18.5989,18.5912,18.5912,458400.0
2012-07-13 10:50:00,24.23,24.24,24.22,24.24,181200.0,18.5912,18.5989,18.5836,18.5989,181200.0
2012-07-13 10:55:00,24.24,24.24,24.23,24.24,202200.0,18.5989,18.5989,18.5912,18.5989,202200.0
2012-07-13 11:00:00,24.24,24.24,24.23,24.24,238500.0,18.5989,18.5989,18.5912,18.5989,238500.0
2012-07-13 11:05:00,24.24,24.24,24.23,24.24,244800.0,18.5989,18.5989,18.5912,18.5989,244800.0
2012-07-13 11:10:00,24.24,24.24,24.23,24.23,236700.0,18.5989,18.5989,18.5912,18.5912,236700.0
2012-07-13 11:15:00,24.24,24.24,24.23,24.24,125700.0,18.5989,18.5989,18.5912,18.5989,125700.0
2012-07-13 11:20:00,24.24,24.26,24.24,24.26,369300.0,18.5989,18.6143,18.5989,18.6143,369300.0
2012-07-13 11:25:00,24.26,24.27,24.24,24.25,257400.0,18.6143,18.6219,18.5989,18.6066,257400.0
2012-07-13 11:30:00,24.25,24.27,24.25,24.27,234300.0,18.6066,18.6219,18.6066,18.6219,234300.0
2012-07-13 11:35:00,24.26,24.28,24.25,24.25,200100.0,18.6143,18.6296,18.6066,18.6066,200100.0
2012-07-13 11:40:00,24.25,24.26,24.24,24.24,133200.0,18.6066,18.6143,18.5989,18.5989,133200.0
2012-07-13 11:45:00,24.24,24.27,24.24,24.26,148500.0,18.5989,18.6219,18.5989,18.6143,148500.0
2012-07-13 11:50:00,24.26,24.27,24.26,24.27,169800.0,18.6143,18.6219,18.6143,18.6219,169800.0
2012-07-13 11:55:00,24.27,24.3,24.27,24.29,325200.0,18.6219,18.645,18.6219,18.6373,325200.0
2012-07-13 12:00:00,24.29,24.3,24.29,24.3,152100.0,18.6373,18.645,18.6373,18.645,152100.0
2012-07-13 12:05:00,24.3,24.3,24.29,24.3,241200.0,18.645,18.645,18.6373,18.645,241200.0
2012-07-13 12:10:00,24.3,24.32,24.29,24.3,362700.0,18.645,18.6603,18.6373,18.645,362700.0
2012-07-13 12:15:00,24.3,24.33,24.3,24.32,277500.0,18.645,18.668,18.645,18.6603,277500.0
2012-07-13 12:20:00,24.33,24.33,24.31,24.32,171900.0,18.668,18.668,18.6526,18.6603,171900.0
2012-07-13 12:25:00,24.32,24.33,24.31,24.33,419700.0,18.6603,18.668,18.6526,18.668,419700.0
2012-07-13 12:30:00,24.33,24.33,24.32,24.32,150300.0,18.668,18.668,18.6603,18.6603,150300.0
2012-07-13 12:35:00,24.32,24.33,24.32,24.33,165600.0,18.6603,18.668,18.6603,18.668,165600.0
2012-07-13 12:40:00,24.33,24.33,24.32,24.33,199500.0,18.668,18.668,18.6603,18.668,199500.0
2012-07-13 12:45:00,24.33,24.35,24.33,24.33,346500.0,18.668,18.6833,18.668,18.668,346500.0
2012-07-13 12:50:00,24.33,24.34,24.33,24.34,162600.0,18.668,18.6757,18.668,18.6757,162600.0
2012-07-13 12:55:00,24.34,24.34,24.33,24.34,138000.0,18.6757,18.6757,18.668,18.6757,138000.0
2012-07-13 13:00:00,24.34,24.34,24.33,24.34,99900.0,18.6757,18.6757,18.668,18.6757,99900.0
2012-07-13 13:05:00,24.34,24.35,24.33,24.34,339300.0,18.6757,18.6833,18.668,18.6757,339300.0
2012-07-13 13:10:00,24.34,24.35,24.33,24.34,200700.0,18.6757,18.6833,18.668,18.6757,200700.0
2012-07-13 13:15:00,24.34,24.34,24.32,24.33,204900.0,18.6757,18.6757,18.6603,18.668,204900.0
2012-07-13 13:20:00,24.33,24.34,24.33,24.34,78300.0,18.668,18.6757,18.668,18.6757,78300.0
2012-07-13 13:25:00,24.34,24.35,24.34,24.34,169200.0,18.6757,18.6833,18.6757,18.6757,169200.0
2012-07-13 13:30:00,24.35,24.35,24.34,24.34,103500.0,18.6833,18.6833,18.6757,18.6757,103500.0
2012-07-13 13:35:00,24.34,24.35,24.34,24.35,141000.0,18.6757,18.6833,18.6757,18.6833,141000.0
2012-07-13 13:40:00,24.35,24.37,24.34,24.36,290100.0,18.6833,18.6987,18.6757,18.691,290100.0
2012-07-13 13:45:00,24.36,24.36,24.34,24.34,119700.0,18.691,18.691,18.6757,18.6757,119700.0
2012-07-13 13:50:00,24.34,24.35,24.34,24.35,126000.0,18.6757,18.6833,18.6757,18.6833,126000.0
2012-07-13 13:55:00,24.35,24.37,24.35,24.36,274200.0,18.6833,18.6987,18.6833,18.691,274200.0
2012-07-13 14:00:00,24.36,24.36,24.34,24.35,137100.0,18.691,18.691,18.6757,18.6833,137100.0
2012-07-13 14:05:00,24.35,24.36,24.35,24.35,224700.0,18.6833,18.691,18.6833,18.6833,224700.0
2012-07-13 14:10:00,24.35,24.36,24.35,24.36,108000.0,18.6833,18.691,18.6833,18.691,108000.0
2012-07-13 14:15:00,24.36,24.36,24.35,24.35,206400.0,18.691,18.691,18.6833,18.6833,206400.0
2012-07-13 14:20:00,24.36,24.38,24.36,24.37,412200.0,18.691,18.7063,18.691,18.6987,412200.0
2012-07-13 14:25:00,24.37,24.37,24.34,24.34,205200.0,18.6987,18.6987,18.6757,18.6757,205200.0
2012-07-13 14:30:00,24.34,24.34,24.32,24.34,305400.0,18.6757,18.6757,18.6603,18.6757,305400.0
2012-07-13 14:35:00,24.34,24.35,24.33,24.35,90600.0,18.6757,18.6833,18.668,18.6833,90600.0
2012-07-13 14:40:00,24.35,24.36,24.34,24.36,240300.0,18.6833,18.691,18.6757,18.691,240300.0
2012-07-13 14:45:00,24.35,24.36,24.34,24.35,167700.0,18.6833,18.691,18.6757,18.6833,167700.0
2012-07-13 14:50:00,24.35,24.36,24.35,24.35,360600.0,18.6833,18.691,18.6833,18.6833,360600.0
2012-07-13 14:55:00,24.35,24.36,24.34,24.35,146700.0,18.6833,18.691,18.6757,18.6833,146700.0
2012-07-13 15:00:00,24.35,24.38,24.35,24.38,368700.0,18.6833,18.7063,18.6833,18.7063,368700.0
2012-07-13 15:05:00,24.38,24.39,24.37,24.39,327300.0,18.7063,18.714,18.6987,18.714,327300.0
2012-07-13 15:10:00,24.39,24.41,24.38,24.41,463200.0,18.714,18.7294,18.7063,18.7294,463200.0
2012-07-13 15:15:00,24.41,24.41,24.38,24.39,417900.0,18.7294,18.7294,18.7063,18.714,417900.0
2012-07-13 15:20:00,24.39,24.4,24.38,24.39,230700.0,18.714,18.7217,18.7063,18.714,230700.0
2012-07-13 15:25:00,24.4,24.4,24.37,24.38,273300.0,18.7217,18.7217,18.6987,18.7063,273300.0
2012-07-13 15:30:00,24.37,24.38,24.36,24.37,341100.0,18.6987,18.7063,18.691,18.6987,341100.0
2012-07-13 15:35:00,24.37,24.38,24.35,24.37,329100.0,18.6987,18.7063,18.6833,18.6987,329100.0
2012-07-13 15:40:00,24.37,24.4,24.37,24.39,738300.0,18.6987,18.7217,18.6987,18.714,738300.0
2012-07-13 15:45:00,24.39,24.4,24.37,24.4,562500.0,18.714,18.7217,18.6987,18.7217,562500.0
2012-07-13 15:50:00,24.39,24.4,24.37,24.39,879300.0,18.714,18.7217,18.6987,18.714,879300.0
2012-07-13 15:55:00,24.39,24.4,24.38,24.39,1353000.0,18.714,18.7217,18.7063,18.714,1353000.0
2012-07-16 09:30:00,24.31,24.36,24.29,24.34,701100.0,18.6526,18.691,18.6373,18.6757,701100.0
2012-07-16 09:35:00,24.33,24.34,24.3,24.3,264600.0,18.668,18.6757,18.645,18.645,264600.0
2012-07-16 09:40:00,24.3,24.34,24.3,24.33,307200.0,18.645,18.6757,18.645,18.668,307200.0
2012-07-16 09:45:00,24.33,24.35,24.32,24.32,381600.0,18.668,18.6833,18.6603,18.6603,381600.0
2012-07-16 09:50:00,24.32,24.32,24.27,24.27,639000.0,18.6603,18.6603,18.6219,18.6219,639000.0
2012-07-16 09:55:00,24.28,24.28,24.24,24.25,439800.0,18.6296,18.6296,18.5989,18.6066,439800.0
2012-07-16 10:00:00,24.25,24.27,24.24,24.25,382500.0,18.6066,18.6219,18.5989,18.6066,382500.0
2012-07-16 10:05:00,24.25,24.27,24.22,24.23,748800.0,18.6066,18.6219,18.5836,18.5912,748800.0
2012-07-16 10:10:00,24.23,24.26,24.22,24.23,494400.0,18.5912,18.6143,18.5836,18.5912,494400.0
2012-07-16 10:15:00,24.22,24.24,24.22,24.22,628800.0,18.5836,18.5989,18.5836,18.5836,628800.0
2012-07-16 10:20:00,24.22,24.24,24.22,24.23,589800.0,18.5836,18.5989,18.5836,18.5912,589800.0
2012-07-16 10:25:00,24.23,24.23,24.19,24.21,560700.0,18.5912,18.5912,18.5606,18.5759,560700.0
2012-07-16 10:30:00,24.21,24.23,24.21,24.22,393600.0,18.5759,18.5912,18.5759,18.5836,393600.0
2012-07-16 10:35:00,24.22,24.28,24.22,24.27,277200.0,18.5836,18.6296,18.5836,18.6219,277200.0
2012-07-16 10:40:00,24.27,24.28,24.25,24.27,417300.0,18.6219,18.6296,18.6066,18.6219,417300.0
2012-07-16 10:45:00,24.27,24.28,24.26,24.26,210600.0,18.6219,18.6296,18.6143,18.6143,210600.0
2012-07-16 10:50:00,24.26,24.27,24.26,24.27,72000.0,18.6143,18.6219,18.6143,18.6219,72000.0
2012-07-16 10:55:00,24.27,24.28,24.26,24.27,207000.0,18.6219,18.6296,18.6143,18.6219,207000.0
2012-07-16 11:00:00,24.27,24.28,24.26,24.27,131100.0,18.6219,18.6296,18.6143,18.6219,131100.0
2012-07-16 11:05:00,24.27,24.27,24.25,24.25,246900.0,18.6219,18.6219,18.6066,18.6066,246900.0
2012-07-16 11:10:00,24.25,24.29,24.25,24.29,216000.0,18.6066,18.6373,18.6066,18.6373,216000.0
2012-07-16 11:15:00,24.29,24.32,24.29,24.31,289500.0,18.6373,18.6603,18.6373,18.6526,289500.0
2012-07-16 11:20:00,24.31,24.34,24.3,24.33,270000.0,18.6526,18.6757,18.645,18.668,270000.0
2012-07-16 11:25:00,24.34,24.34,24.32,24.33,149400.0,18.6757,18.6757,18.6603,18.668,149400.0
2012-07-16 11:30:00,24.33,24.35,24.33,24.35,161400.0,18.668,18.6833,18.668,18.6833,161400.0
2012-07-16 11:35:00,24.35,24.37,24.34,24.36,192900.0,18.6833,18.6987,18.6757,18.691,192900.0
2012-07-16 11:40:00,24.36,24.36,24.35,24.35,157800.0,18.691,18.691,18.6833,18.6833,157800.0
2012-07-16 11:45:00,24.36,24.39,24.36,24.38,315600.0,18.691,18.714,18.691,18.7063,315600.0
2012-07-16 11:50:00,24.38,24.39,24.37,24.37,181200.0,18.7063,18.714,18.6987,18.6987,181200.0
2012-07-16 11:55:00,24.37,24.37,24.35,24.36,375300.0,18.6987,18.6987,18.6833,18.691,375300.0
2012-07-16 12:00:00,24.36,24.38,24.36,24.37,408600.0,18.691,18.7063,18.691,18.6987,408600.0
2012-07-16 12:05:00,24.37,24.39,24.36,24.39,234000.0,18.6987,18.714,18.691,18.714,234000.0
2012-07-16 12:10:00,24.39,24.39,24.37,24.39,208200.0,18.714,18.714,18.6987,18.714,208200.0
2012-07-16 12:15:00,24.39,24.39,24.37,24.37,204900.0,18.714,18.714,18.6987,18.6987,204900.0
2012-07-16 12:20:00,24.38,24.38,24.33,24.33,189300.0,18.7063,18.7063,18.668,18.668,189300.0
2012-07-16 12:25:00,24.33,24.33,24.32,24.32,285900.0,18.668,18.668,18.6603,18.6603,285900.0
2012-07-16 12:30:00,24.32,24.33,24.32,24.33,154500.0,18.6603,18.668,18.6603,18.668,154500.0
2012-07-16 12:35:00,24.33,24.33,24.3,24.31,207000.0,18.668,18.668,18.645,18.6526,207000.0
2012-07-16 12:40:00,24.31,24.33,24.31,24.33,172200.0,18.6526,18.668,18.6526,18.668,172200.0
2012-07-16 12:45:00,24.33,24.33,24.32,24.33,451500.0,18.668,18.668,18.6603,18.668,451500.0
2012-07-16 12:50:00,24.33,24.33,24.32,24.33,98700.0,18.668,18.668,18.6603,18.668,98700.0
2012-07-16 12:55:00,24.33,24.33,24.33,24.33,109500.0,18.668,18.668,18.668,18.668,109500.0
2012-07-16 13:00:00,24.33,24.34,24.33,24.33,235500.0,18.668,18.6757,18.668,18.668,235500.0
2012-07-16 13:05:00,24.33,24.34,24.33,24.33,185400.0,18.668,18.6757,18.668,18.668,185400.0
2012-07-16 13:10:00,24.33,24.33,24.32,24.33,323700.0,18.668,18.668,18.6603,18.668,323700.0
2012-07-16 13:15:00,24.33,24.33,24.32,24.33,79500.0,18.668,18.668,18.6603,18.668,79500.0
2012-07-16 13:20:00,24.33,24.33,24.32,24.32,78900.0,18.668,18.668,18.6603,18.6603,78900.0
2012-07-16 13:25:00,24.33,24.33,24.32,24.33,132900.0,18.668,18.668,18.6603,18.668,132900.0
2012-07-16 13:30:00,24.33,24.33,24.33,24.33,58800.0,18.668,18.668,18.668,18.668,58800.0
2012-07-16 13:35:00,24.33,24.33,24.32,24.32,123600.0,18.668,18.668,18.6603,18.6603,123600.0
2012-07-16 13:40:00,24.32,24.32,24.32,24.32,76800.0,18.6603,18.6603,18.6603,18.6603,76800.0
2012-07-16 13:45:00,24.32,24.32,24.3,24.3,164700.0,18.6603,18.6603,18.645,18.645,164700.0
2012-07-16 13:50:00,24.3,24.31,24.3,24.31,100500.0,18.645,18.6526,18.645,18.6526,100500.0
2012-07-16 13:55:00,24.31,24.31,24.3,24.3,120900.0,18.6526,18.6526,18.645,18.645,120900.0
2012-07-16 14:00:00,24.3,24.31,24.3,24.31,513600.0,18.645,18.6526,18.645,18.6526,513600.0
2012-07-16 14:05:00,24.31,24.32,24.3,24.32,142500.0,18.6526,18.6603,18.645,18.6603,142500.0
2012-07-16 14:10:00,24.32,24.33,24.31,24.31,532500.0,18.6603,18.668,18.6526,18.6526,532500.0
2012-07-16 14:15:00,24.31,24.33,24.31,24.33,153000.0,18.6526,18.668,18.6526,18.668,153000.0
2012-07-16 14:20:00,24.33,24.33,24.32,24.32,109500.0,18.668,18.668,18.6603,18.6603,109500.0
2012-07-16 14:25:00,24.32,24.32,24.31,24.31,130200.0,18.6603,18.6603,18.6526,18.6526,130200.0
2012-07-16 14:30:00,24.32,24.33,24.31,24.32,147000.0,18.6603,18.668,18.6526,18.6603,147000.0
2012-07-16 14:35:00,24.32,24.33,24.32,24.33,255900.0,18.6603,18.668,18.6603,18.668,255900.0
2012-07-16 14:40:00,24.33,24.33,24.32,24.33,93900.0,18.668,18.668,18.6603,18.668,93900.0
2012-07-16 14:45:00,24.33,24.33,24.33,24.33,93900.0,18.668,18.668,18.668,18.668,93900.0
2012-07-16 14:50:00,24.33,24.33,24.32,24.32,196800.0,18.668,18.668,18.6603,18.6603,196800.0
2012-07-16 14:55:00,24.32,24.33,24.32,24.33,115800.0,18.6603,18.668,18.6603,18.668,115800.0
2012-07-16 15:00:00,24.33,24.33,24.32,24.33,183000.0,18.668,18.668,18.6603,18.668,183000.0
2012-07-16 15:05:00,24.33,24.33,24.31,24.32,299100.0,18.668,18.668,18.6526,18.6603,299100.0
2012-07-16 15:10:00,24.31,24.32,24.3,24.32,260700.0,18.6526,18.6603,18.645,18.6603,260700.0
2012-07-16 15:15:00,24.32,24.32,24.31,24.32,195900.0,18.6603,18.6603,18.6526,18.6603,195900.0
2012-07-16 15:20:00,24.32,24.33,24.31,24.33,278100.0,18.6603,18.668,18.6526,18.668,278100.0
2012-07-16 15:25:00,24.33,24.33,24.32,24.33,310800.0,18.668,18.668,18.6603,18.668,310800.0
2012-07-16 15:30:00,24.33,24.33,24.32,24.33,600000.0,18.668,18.668,18.6603,18.668,600000.0
2012-07-16 15:35:00,24.33,24.33,24.32,24.33,351600.0,18.668,18.668,18.6603,18.668,351600.0
2012-07-16 15:40:00,24.33,24.33,24.32,24.33,342900.0,18.668,18.668,18.6603,18.668,342900.0
2012-07-16 15:45:00,24.33,24.33,24.32,24.33,601500.0,18.668,18.668,18.6603,18.668,601500.0
2012-07-16 15:50:00,24.33,24.33,24.32,24.33,494100.0,18.668,18.668,18.6603,18.668,494100.0
2012-07-16 15:55:00,24.33,24.34,24.32,24.33,1124100.0,18.668,18.6757,18.6603,18.668,1124100.0
2012-07-17 09:30:00,24.26,24.33,24.23,24.24,890100.0,18.6143,18.668,18.5912,18.5989,890100.0
2012-07-17 09:35:00,24.24,24.25,24.22,24.24,519600.0,18.5989,18.6066,18.5836,18.5989,519600.0
2012-07-17 09:40:00,24.24,24.25,24.17,24.18,675300.0,18.5989,18.6066,18.5452,18.5529,675300.0
2012-07-17 09:45:00,24.19,24.23,24.18,24.23,545700.0,18.5606,18.5912,18.5529,18.5912,545700.0
2012-07-17 09:50:00,24.23,24.23,24.22,24.23,283500.0,18.5912,18.5912,18.5836,18.5912,283500.0
2012-07-17 09:55:00,24.23,24.26,24.22,24.26,779100.0,18.5912,18.6143,18.5836,18.6143,779100.0
2012-07-17 10:00:00,24.26,24.27,24.22,24.23,994800.0,18.6143,18.6219,18.5836,18.5912,994800.0
2012-07-17 10:05:00,24.22,24.23,24.22,24.23,486300.0,18.5836,18.5912,18.5836,18.5912,486300.0
2012-07-17 10:10:00,24.23,24.23,24.22,24.23,354300.0,18.5912,18.5912,18.5836,18.5912,354300.0
2012-07-17 10:15:00,24.23,24.23,24.22,24.23,471300.0,18.5912,18.5912,18.5836,18.5912,471300.0
2012-07-17 10:20:00,24.23,24.23,24.19,24.2,288900.0,18.5912,18.5912,18.5606,18.5682,288900.0
2012-07-17 10:25:00,24.2,24.2,24.16,24.17,438000.0,18.5682,18.5682,18.5375,18.5452,438000.0
2012-07-17 10:30:00,24.17,24.2,24.16,24.18,249000.0,18.5452,18.5682,18.5375,18.5529,249000.0
2012-07-17 10:35:00,24.18,24.19,24.13,24.13,501900.0,18.5529,18.5606,18.5145,18.5145,501900.0
2012-07-17 10:40:00,24.14,24.15,24.1,24.11,308400.0,18.5222,18.5299,18.4915,18.4992,308400.0
2012-07-17 10:45:00,24.11,24.13,24.1,24.12,405900.0,18.4992,18.5145,18.4915,18.5068,405900.0
2012-07-17 10:50:00,24.12,24.14,24.12,24.14,1253400.0,18.5068,18.5222,18.5068,18.5222,1253400.0
2012-07-17 10:55:00,24.14,24.15,24.14,24.15,344700.0,18.5222,18.5299,18.5222,18.5299,344700.0
2012-07-17 11:00:00,24.15,24.17,24.15,24.17,290400.0,18.5299,18.5452,18.5299,18.5452,290400.0
2012-07-17 11:05:00,24.17,24.2,24.17,24.2,563100.0,18.5452,18.5682,18.5452,18.5682,563100.0
2012-07-17 11:10:00,24.19,24.21,24.19,24.2,382200.0,18.5606,18.5759,18.5606,18.5682,382200.0
2012-07-17 11:15:00,24.2,24.2,24.19,24.19,129600.0,18.5682,18.5682,18.5606,18.5606,129600.0
2012-07-17 11:20:00,24.2,24.21,24.19,24.19,245100.0,18.5682,18.5759,18.5606,18.5606,245100.0
2012-07-17 11:25:00,24.19,24.2,24.19,24.2,344400.0,18.5606,18.5682,18.5606,18.5682,344400.0
2012-07-17 11:30:00,24.2,24.23,24.2,24.22,246000.0,18.5682,18.5912,18.5682,18.5836,246000.0
2012-07-17 11:35:00,24.22,24.27,24.22,24.26,446700.0,18.5836,18.6219,18.5836,18.6143,446700.0
2012-07-17 11:40:00,24.26,24.27,24.25,24.26,601500.0,18.6143,18.6219,18.6066,18.6143,601500.0
2012-07-17 11:45:00,24.26,24.31,24.26,24.31,604500.0,18.6143,18.6526,18.6143,18.6526,604500.0
2012-07-17 11:50:00,24.31,24.31,24.29,24.3,475200.0,18.6526,18.6526,18.6373,18.645,475200.0
2012-07-17 11:55:00,24.3,24.33,24.29,24.33,528000.0,18.645,18.668,18.6373,18.668,528000.0
2012-07-17 12:00:00,24.33,24.36,24.32,24.33,492000.0,18.668,18.691,18.6603,18.668,492000.0
2012-07-17 12:05:00,24.32,24.34,24.32,24.34,578700.0,18.6603,18.6757,18.6603,18.6757,578700.0
2012-07-17 12:10:00,24.34,24.34,24.33,24.33,239400.0,18.6757,18.6757,18.668,18.668,239400.0
2012-07-17 12:15:00,24.33,24.33,24.32,24.33,199200.0,18.668,18.668,18.6603,18.668,199200.0
2012-07-17 12:20:00,24.33,24.34,24.33,24.33,350400.0,18.668,18.6757,18.668,18.668,350400.0
2012-07-17 12:25:00,24.33,24.34,24.32,24.33,214500.0,18.668,18.6757,18.6603,18.668,214500.0
2012-07-17 12:30:00,24.33,24.34,24.33,24.33,244200.0,18.668,18.6757,18.668,18.668,244200.0
2012-07-17 12:35:00,24.33,24.33,24.33,24.33,204900.0,18.668,18.668,18.668,18.668,204900.0
2012-07-17 12:40:00,24.33,24.33,24.33,24.33,476400.0,18.668,18.668,18.668,18.668,476400.0
2012-07-17 12:45:00,24.33,24.33,24.33,24.33,321300.0,18.668,18.668,18.668,18.668,321300.0
2012-07-17 12:50:00,24.33,24.34,24.33,24.33,237000.0,18.668,18.6757,18.668,18.668,237000.0
2012-07-17 12:55:00,24.33,24.33,24.3,24.31,189000.0,18.668,18.668,18.645,18.6526,189000.0
2012-07-17 13:00:00,24.31,24.32,24.31,24.32,119100.0,18.6526,18.6603,18.6526,18.6603,119100.0
2012-07-17 13:05:00,24.32,24.33,24.32,24.33,142200.0,18.6603,18.668,18.6603,18.668,142200.0
2012-07-17 13:10:00,24.33,24.33,24.33,24.33,236100.0,18.668,18.668,18.668,18.668,236100.0
2012-07-17 13:15:00,24.33,24.33,24.33,24.33,130800.0,18.668,18.668,18.668,18.668,130800.0
2012-07-17 13:20:00,24.33,24.33,24.32,24.33,395400.0,18.668,18.668,18.6603,18.668,395400.0
2012-07-17 13:25:00,24.33,24.35,24.33,24.34,575700.0,18.668,18.6833,18.668,18.6757,575700.0
2012-07-17 13:30:00,24.34,24.36,24.34,24.35,615000.0,18.6757,18.691,18.6757,18.6833,615000.0
2012-07-17 13:35:00,24.35,24.36,24.35,24.35,250200.0,18.6833,18.691,18.6833,18.6833,250200.0
2012-07-17 13:40:00,24.35,24.35,24.34,24.34,318000.0,18.6833,18.6833,18.6757,18.6757,318000.0
2012-07-17 13:45:00,24.34,24.35,24.33,24.33,246600.0,18.6757,18.6833,18.668,18.668,246600.0
2012-07-17 13:50:00,24.33,24.33,24.31,24.31,425700.0,18.668,18.668,18.6526,18.6526,425700.0
2012-07-17 13:55:00,24.31,24.32,24.3,24.31,197700.0,18.6526,18.6603,18.645,18.6526,197700.0
2012-07-17 14:00:00,24.31,24.33,24.31,24.33,109500.0,18.6526,18.668,18.6526,18.668,109500.0
2012-07-17 14:05:00,24.33,24.33,24.32,24.32,294300.0,18.668,18.668,18.6603,18.6603,294300.0
2012-07-17 14:10:00,24.32,24.33,24.32,24.33,139200.0,18.6603,18.668,18.6603,18.668,139200.0
2012-07-17 14:15:00,24.33,24.34,24.32,24.33,498900.0,18.668,18.6757,18.6603,18.668,498900.0
2012-07-17 14:20:00,24.33,24.36,24.33,24.35,276300.0,18.668,18.691,18.668,18.6833,276300.0
2012-07-17 14:25:00,24.35,24.36,24.34,24.34,231900.0,18.6833,18.691,18.6757,18.6757,231900.0
2012-07-17 14:30:00,24.34,24.34,24.34,24.34,91800.0,18.6757,18.6757,18.6757,18.6757,91800.0
2012-07-17 14:35:00,24.34,24.34,24.32,24.32,208500.0,18.6757,18.6757,18.6603,18.6603,208500.0
2012-07-17 14:40:00,24.32,24.33,24.3,24.3,529200.0,18.6603,18.668,18.645,18.645,529200.0
2012-07-17 14:45:00,24.3,24.31,24.28,24.29,456600.0,18.645,18.6526,18.6296,18.6373,456600.0
2012-07-17 14:50:00,24.29,24.29,24.28,24.28,383100.0,18.6373,18.6373,18.6296,18.6296,383100.0
2012-07-17 14:55:00,24.28,24.3,24.28,24.29,249600.0,18.6296,18.645,18.6296,18.6373,249600.0
2012-07-17 15:00:00,24.29,24.31,24.29,24.3,323100.0,18.6373,18.6526,18.6373,18.645,323100.0
2012-07-17 15:05:00,24.3,24.31,24.3,24.3,414600.0,18.645,18.6526,18.645,18.645,414600.0
2012-07-17 15:10:00,24.3,24.31,24.3,24.3,273000.0,18.645,18.6526,18.645,18.645,273000.0
2012-07-17 15:15:00,24.3,24.3,24.29,24.3,331500.0,18.645,18.645,18.6373,18.645,331500.0
2012-07-17 15:20:00,24.3,24.31,24.3,24.3,241200.0,18.645,18.6526,18.645,18.645,241200.0
2012-07-17 15:25:00,24.31,24.31,24.28,24.29,290100.0,18.6526,18.6526,18.6296,18.6373,290100.0
2012-07-17 15:30:00,24.29,24.31,24.28,24.31,319200.0,18.6373,18.6526,18.6296,18.6526,319200.0
2012-07-17 15:35:00,24.31,24.32,24.3,24.31,734400.0,18.6526,18.6603,18.645,18.6526,734400.0
2012-07-17 15:40:00,24.3,24.32,24.3,24.31,435900.0,18.645,18.6603,18.645,18.6526,435900.0
2012-07-17 15:45:00,24.31,24.32,24.3,24.32,744000.0,18.6526,18.6603,18.645,18.6603,744000.0
2012-07-17 15:50:00,24.31,24.32,24.31,24.32,781800.0,18.6526,18.6603,18.6526,18.6603,781800.0
2012-07-17 15:55:00,24.32,24.36,24.31,24.36,2368200.0,18.6603,18.691,18.6526,18.691,2368200.0
2012-07-18 09:30:00,24.3,24.33,24.26,24.32,753300.0,18.645,18.668,18.6143,18.6603,753300.0
2012-07-18 09:35:00,24.32,24.33,24.3,24.31,212400.0,18.6603,18.668,18.645,18.6526,212400.0
2012-07-18 09:40:00,24.31,24.33,24.28,24.28,329100.0,18.6526,18.668,18.6296,18.6296,329100.0
2012-07-18 09:45:00,24.28,24.32,24.28,24.32,268800.0,18.6296,18.6603,18.6296,18.6603,268800.0
2012-07-18 09:50:00,24.32,24.32,24.29,24.31,308100.0,18.6603,18.6603,18.6373,18.6526,308100.0
2012-07-18 09:55:00,24.31,24.34,24.31,24.33,324900.0,18.6526,18.6757,18.6526,18.668,324900.0
2012-07-18 10:00:00,24.33,24.36,24.32,24.34,481500.0,18.668,18.691,18.6603,18.6757,481500.0
2012-07-18 10:05:00,24.34,24.35,24.32,24.33,198000.0,18.6757,18.6833,18.6603,18.668,198000.0
2012-07-18 10:10:00,24.33,24.34,24.31,24.31,309000.0,18.668,18.6757,18.6526,18.6526,309000.0
2012-07-18 10:15:00,24.31,24.32,24.3,24.31,198600.0,18.6526,18.6603,18.645,18.6526,198600.0
2012-07-18 10:20:00,24.31,24.33,24.3,24.31,150900.0,18.6526,18.668,18.645,18.6526,150900.0
2012-07-18 10:25:00,24.31,24.31,24.3,24.3,132000.0,18.6526,18.6526,18.645,18.645,132000.0
2012-07-18 10:30:00,24.3,24.32,24.29,24.31,621900.0,18.645,18.6603,18.6373,18.6526,621900.0
2012-07-18 10:35:00,24.3,24.33,24.3,24.32,635400.0,18.645,18.668,18.645,18.6603,635400.0
2012-07-18 10:40:00,24.32,24.35,24.32,24.34,177600.0,18.6603,18.6833,18.6603,18.6757,177600.0
2012-07-18 10:45:00,24.34,24.35,24.34,24.34,120600.0,18.6757,18.6833,18.6757,18.6757,120600.0
2012-07-18 10:50:00,24.34,24.35,24.34,24.34,187800.0,18.6757,18.6833,18.6757,18.6757,187800.0
2012-07-18 10:55:00,24.34,24.36,24.34,24.35,244800.0,18.6757,18.691,18.6757,18.6833,244800.0
2012-07-18 11:00:00,24.35,24.37,24.35,24.36,197100.0,18.6833,18.6987,18.6833,18.691,197100.0
2012-07-18 11:05:00,24.36,24.38,24.35,24.37,533700.0,18.691,18.7063,18.6833,18.6987,533700.0
2012-07-18 11:10:00,24.37,24.38,24.35,24.37,205800.0,18.6987,18.7063,18.6833,18.6987,205800.0
2012-07-18 11:15:00,24.37,24.38,24.36,24.38,151800.0,18.6987,18.7063,18.691,18.7063,151800.0
2012-07-18 11:20:00,24.37,24.38,24.37,24.37,111300.0,18.6987,18.7063,18.6987,18.6987,111300.0
2012-07-18 11:25:00,24.37,24.39,24.37,24.39,279000.0,18.6987,18.714,18.6987,18.714,279000.0
2012-07-18 11:30:00,24.39,24.4,24.38,24.39,258300.0,18.714,18.7217,18.7063,18.714,258300.0
2012-07-18 11:35:00,24.38,24.41,24.38,24.4,264600.0,18.7063,18.7294,18.7063,18.7217,264600.0
2012-07-18 11:40:00,24.4,24.43,24.4,24.43,356400.0,18.7217,18.7447,18.7217,18.7447,356400.0
2012-07-18 11:45:00,24.42,24.43,24.42,24.42,108600.0,18.737,18.7447,18.737,18.737,108600.0
2012-07-18 11:50:00,24.42,24.42,24.42,24.42,151800.0,18.737,18.737,18.737,18.737,151800.0
2012-07-18 11:55:00,24.42,24.42,24.4,24.41,238500.0,18.737,18.737,18.7217,18.7294,238500.0
2012-07-18 12:00:00,24.42,24.42,24.4,24.41,127500.0,18.737,18.737,18.7217,18.7294,127500.0
2012-07-18 12:05:00,24.4,24.43,24.4,24.43,603300.0,18.7217,18.7447,18.7217,18.7447,603300.0
2012-07-18 12:10:00,24.43,24.46,24.42,24.46,223800.0,18.7447,18.7677,18.737,18.7677,223800.0
2012-07-18 12:15:00,24.46,24.47,24.45,24.47,235200.0,18.7677,18.7754,18.7601,18.7754,235200.0
2012-07-18 12:20:00,24.47,24.49,24.44,24.44,306000.0,18.7754,18.7907,18.7524,18.7524,306000.0
2012-07-18 12:25:00,24.44,24.45,24.43,24.43,209400.0,18.7524,18.7601,18.7447,18.7447,209400.0
2012-07-18 12:30:00,24.43,24.44,24.41,24.42,412200.0,18.7447,18.7524,18.7294,18.737,412200.0
2012-07-18 12:35:00,24.42,24.42,24.41,24.41,201900.0,18.737,18.737,18.7294,18.7294,201900.0
2012-07-18 12:40:00,24.41,24.41,24.39,24.39,103800.0,18.7294,18.7294,18.714,18.714,103800.0
2012-07-18 12:45:00,24.39,24.4,24.37,24.37,788400.0,18.714,18.7217,18.6987,18.6987,788400.0
2012-07-18 12:50:00,24.37,24.37,24.36,24.37,137400.0,18.6987,18.6987,18.691,18.6987,137400.0
2012-07-18 12:55:00,24.36,24.37,24.35,24.36,267300.0,18.691,18.6987,18.6833,18.691,267300.0
2012-07-18 13:00:00,24.35,24.36,24.35,24.35,133200.0,18.6833,18.691,18.6833,18.6833,133200.0
2012-07-18 13:05:00,24.36,24.36,24.34,24.34,285900.0,18.691,18.691,18.6757,18.6757,285900.0
2012-07-18 13:10:00,24.34,24.34,24.34,24.34,84600.0,18.6757,18.6757,18.6757,18.6757,84600.0
2012-07-18 13:15:00,24.34,24.34,24.33,24.34,94500.0,18.6757,18.6757,18.668,18.6757,94500.0
2012-07-18 13:20:00,24.34,24.35,24.33,24.34,113700.0,18.6757,18.6833,18.668,18.6757,113700.0
2012-07-18 13:25:00,24.34,24.36,24.34,24.36,477600.0,18.6757,18.691,18.6757,18.691,477600.0
2012-07-18 13:30:00,24.35,24.36,24.35,24.36,268200.0,18.6833,18.691,18.6833,18.691,268200.0
2012-07-18 13:35:00,24.36,24.37,24.33,24.34,359700.0,18.691,18.6987,18.668,18.6757,359700.0
2012-07-18 13:40:00,24.34,24.35,24.33,24.33,444300.0,18.6757,18.6833,18.668,18.668,444300.0
2012-07-18 13:45:00,24.33,24.34,24.3,24.3,474900.0,18.668,18.6757,18.645,18.645,474900.0
2012-07-18 13:50:00,24.3,24.31,24.27,24.29,459300.0,18.645,18.6526,18.6219,18.6373,459300.0
2012-07-18 13:55:00,24.29,24.29,24.28,24.29,231900.0,18.6373,18.6373,18.6296,18.6373,231900.0
2012-07-18 14:00:00,24.29,24.3,24.28,24.3,284700.0,18.6373,18.645,18.6296,18.645,284700.0
2012-07-18 14:05:00,24.3,24.31,24.3,24.31,476400.0,18.645,18.6526,18.645,18.6526,476400.0
2012-07-18 14:10:00,24.31,24.33,24.31,24.33,298200.0,18.6526,18.668,18.6526,18.668,298200.0
2012-07-18 14:15:00,24.33,24.33,24.3,24.31,256200.0,18.668,18.668,18.645,18.6526,256200.0
2012-07-18 14:20:00,24.31,24.33,24.31,24.32,254400.0,18.6526,18.668,18.6526,18.6603,254400.0
2012-07-18 14:25:00,24.32,24.33,24.31,24.31,296400.0,18.6603,18.668,18.6526,18.6526,296400.0
2012-07-18 14:30:00,24.31,24.32,24.28,24.28,352800.0,18.6526,18.6603,18.6296,18.6296,352800.0
2012-07-18 14:35:00,24.28,24.29,24.27,24.29,237900.0,18.6296,18.6373,18.6219,18.6373,237900.0
2012-07-18 14:40:00,24.29,24.29,24.27,24.28,319800.0,18.6373,18.6373,18.6219,18.6296,319800.0
2012-07-18 14:45:00,24.28,24.3,24.27,24.27,319200.0,18.6296,18.645,18.6219,18.6219,319200.0
2012-07-18 14:50:00,24.28,24.28,24.26,24.26,291300.0,18.6296,18.6296,18.6143,18.6143,291300.0
2012-07-18 14:55:00,24.26,24.27,24.26,24.26,360000.0,18.6143,18.6219,18.6143,18.6143,360000.0
2012-07-18 15:00:00,24.26,24.28,24.26,24.28,334500.0,18.6143,18.6296,18.6143,18.6296,334500.0
2012-07-18 15:05:00,24.28,24.29,24.27,24.28,602400.0,18.6296,18.6373,18.6219,18.6296,602400.0
2012-07-18 15:10:00,24.28,24.29,24.28,24.28,473700.0,18.6296,18.6373,18.6296,18.6296,473700.0
2012-07-18 15:15:00,24.29,24.3,24.28,24.3,625500.0,18.6373,18.645,18.6296,18.645,625500.0
2012-07-18 15:20:00,24.3,24.3,24.27,24.28,663600.0,18.645,18.645,18.6219,18.6296,663600.0
2012-07-18 15:25:00,24.28,24.28,24.24,24.25,429900.0,18.6296,18.6296,18.5989,18.6066,429900.0
2012-07-18 15:30:00,24.26,24.28,24.25,24.28,633300.0,18.6143,18.6296,18.6066,18.6296,633300.0
2012-07-18 15:35:00,24.28,24.29,24.27,24.28,655200.0,18.6296,18.6373,18.6219,18.6296,655200.0
2012-07-18 15:40:00,24.28,24.3,24.28,24.3,600300.0,18.6296,18.645,18.6296,18.645,600300.0
2012-07-18 15:45:00,24.3,24.3,24.27,24.29,735900.0,18.645,18.645,18.6219,18.6373,735900.0
2012-07-18 15:50:00,24.29,24.29,24.27,24.27,564900.0,18.6373,18.6373,18.6219,18.6219,564900.0
2012-07-18 15:55:00,24.27,24.29,24.27,24.29,1233000.0,18.6219,18.6373,18.6219,18.6373,1233000.0
2012-07-19 09:30:00,24.28,24.29,24.19,24.25,873300.0,18.6296,18.6373,18.5606,18.6066,873300.0
2012-07-19 09:35:00,24.25,24.27,24.18,24.22,456000.0,18.6066,18.6219,18.5529,18.5836,456000.0
2012-07-19 09:40:00,24.22,24.25,24.22,24.25,454800.0,18.5836,18.6066,18.5836,18.6066,454800.0
2012-07-19 09:45:00,24.25,24.26,24.24,24.25,375000.0,18.6066,18.6143,18.5989,18.6066,375000.0
2012-07-19 09:50:00,24.25,24.27,24.25,24.26,205500.0,18.6066,18.6219,18.6066,18.6143,205500.0
2012-07-19 09:55:00,24.26,24.28,24.26,24.27,389100.0,18.6143,18.6296,18.6143,18.6219,389100.0
2012-07-19 10:00:00,24.27,24.27,24.19,24.2,550500.0,18.6219,18.6219,18.5606,18.5682,550500.0
2012-07-19 10:05:00,24.2,24.2,24.13,24.13,638700.0,18.5682,18.5682,18.5145,18.5145,638700.0
2012-07-19 10:10:00,24.14,24.15,24.09,24.1,752400.0,18.5222,18.5299,18.4838,18.4915,752400.0
2012-07-19 10:15:00,24.1,24.1,24.06,24.09,865500.0,18.4915,18.4915,18.4608,18.4838,865500.0
2012-07-19 10:20:00,24.1,24.11,24.07,24.07,658500.0,18.4915,18.4992,18.4685,18.4685,658500.0
2012-07-19 10:25:00,24.07,24.07,24.0,24.03,953100.0,18.4685,18.4685,18.4148,18.4378,953100.0
2012-07-19 10:30:00,24.03,24.05,24.03,24.04,474600.0,18.4378,18.4531,18.4378,18.4455,474600.0
2012-07-19 10:35:00,24.05,24.05,24.01,24.01,633000.0,18.4531,18.4531,18.4224,18.4224,633000.0
2012-07-19 10:40:00,24.01,24.01,23.97,23.98,651600.0,18.4224,18.4224,18.3918,18.3994,651600.0
2012-07-19 10:45:00,23.97,24.02,23.97,24.0,516600.0,18.3918,18.4301,18.3918,18.4148,516600.0
2012-07-19 10:50:00,24.01,24.01,23.98,23.98,348000.0,18.4224,18.4224,18.3994,18.3994,348000.0
2012-07-19 10:55:00,23.99,23.99,23.97,23.97,319800.0,18.4071,18.4071,18.3918,18.3918,319800.0
2012-07-19 11:00:00,23.97,24.0,23.97,23.97,509400.0,18.3918,18.4148,18.3918,18.3918,509400.0
2012-07-19 11:05:00,23.97,23.97,23.93,23.93,684600.0,18.3918,18.3918,18.3611,18.3611,684600.0
2012-07-19 11:10:00,23.93,23.94,23.9,23.9,675000.0,18.3611,18.3687,18.338,18.338,675000.0
2012-07-19 11:15:00,23.9,23.9,23.82,23.83,988500.0,18.338,18.338,18.2767,18.2843,988500.0
2012-07-19 11:20:00,23.83,23.9,23.82,23.9,1502700.0,18.2843,18.338,18.2767,18.338,1502700.0
2012-07-19 11:25:00,23.9,23.92,23.88,23.9,787200.0,18.338,18.3534,18.3227,18.338,787200.0
2012-07-19 11:30:00,23.91,23.91,23.88,23.88,503700.0,18.3457,18.3457,18.3227,18.3227,503700.0
2012-07-19 11:35:00,23.89,23.89,23.86,23.88,329400.0,18.3304,18.3304,18.3074,18.3227,329400.0
2012-07-19 11:40:00,23.88,23.88,23.87,23.88,262200.0,18.3227,18.3227,18.315,18.3227,262200.0
2012-07-19 11:45:00,23.88,23.89,23.87,23.88,361500.0,18.3227,18.3304,18.315,18.3227,361500.0
2012-07-19 11:50:00,23.88,23.89,23.87,23.89,442800.0,18.3227,18.3304,18.315,18.3304,442800.0
2012-07-19 11:55:00,23.89,23.9,23.87,23.87,242400.0,18.3304,18.338,18.315,18.315,242400.0
2012-07-19 12:00:00,23.87,23.89,23.87,23.87,221100.0,18.315,18.3304,18.315,18.315,221100.0
2012-07-19 12:05:00,23.87,23.88,23.86,23.86,247200.0,18.315,18.3227,18.3074,18.3074,247200.0
2012-07-19 12:10:00,23.86,23.88,23.86,23.87,206400.0,18.3074,18.3227,18.3074,18.315,206400.0
2012-07-19 12:15:00,23.87,23.88,23.84,23.85,305700.0,18.315,18.3227,18.292,18.2997,305700.0
2012-07-19 12:20:00,23.85,23.88,23.85,23.87,425400.0,18.2997,18.3227,18.2997,18.315,425400.0
2012-07-19 12:25:00,23.87,23.88,23.86,23.86,297600.0,18.315,18.3227,18.3074,18.3074,297600.0
2012-07-19 12:30:00,23.86,23.86,23.85,23.86,296400.0,18.3074,18.3074,18.2997,18.3074,296400.0
2012-07-19 12:35:00,23.86,23.89,23.85,23.86,759000.0,18.3074,18.3304,18.2997,18.3074,759000.0
2012-07-19 12:40:00,23.86,23.88,23.86,23.87,258000.0,18.3074,18.3227,18.3074,18.315,258000.0
2012-07-19 12:45:00,23.87,23.88,23.86,23.86,155700.0,18.315,18.3227,18.3074,18.3074,155700.0
2012-07-19 12:50:00,23.86,23.87,23.84,23.85,270600.0,18.3074,18.315,18.292,18.2997,270600.0
2012-07-19 12:55:00,23.85,23.85,23.83,23.83,413100.0,18.2997,18.2997,18.2843,18.2843,413100.0
2012-07-19 13:00:00,23.83,23.83,23.77,23.77,821400.0,18.2843,18.2843,18.2383,18.2383,821400.0
2012-07-19 13:05:00,23.78,23.83,23.78,23.8,258900.0,18.246,18.2843,18.246,18.2613,258900.0
2012-07-19 13:10:00,23.8,23.83,23.8,23.82,219300.0,18.2613,18.2843,18.2613,18.2767,219300.0
2012-07-19 13:15:00,23.82,23.83,23.75,23.75,831600.0,18.2767,18.2843,18.223,18.223,831600.0
2012-07-19 13:20:00,23.75,23.76,23.7,23.7,864000.0,18.223,18.2306,18.1846,18.1846,864000.0
2012-07-19 13:25:00,23.71,23.73,23.61,23.66,1287000.0,18.1923,18.2076,18.1155,18.1539,1287000.0
2012-07-19 13:30:00,23.66,23.68,23.65,23.67,519600.0,18.1539,18.1692,18.1462,18.1616,519600.0
2012-07-19 13:35:00,23.67,23.67,23.58,23.58,534900.0,18.1616,18.1616,18.0925,18.0925,534900.0
2012-07-19 13:40:00,23.58,23.59,23.48,23.51,1810800.0,18.0925,18.1002,18.0158,18.0388,1810800.0
2012-07-19 13:45:00,23.51,23.53,23.41,23.48,1674900.0,18.0388,18.0542,17.9621,18.0158,1674900.0
2012-07-19 13:50:00,23.48,23.58,23.46,23.56,1518300.0,18.0158,18.0925,18.0004,18.0772,1518300.0
2012-07-19 13:55:00,23.56,23.58,23.53,23.56,944400.0,18.0772,18.0925,18.0542,18.0772,944400.0
2012-07-19 14:00:00,23.55,23.62,23.55,23.61,797700.0,18.0695,18.1232,18.0695,18.1155,797700.0
2012-07-19 14:05:00,23.61,23.65,23.58,23.62,894900.0,18.1155,18.1462,18.0925,18.1232,894900.0
2012-07-19 14:10:00,23.62,23.67,23.61,23.66,375600.0,18.1232,18.1616,18.1155,18.1539,375600.0
2012-07-19 14:15:00,23.66,23.66,23.6,23.6,364200.0,18.1539,18.1539,18.1079,18.1079,364200.0
2012-07-19 14:20:00,23.6,23.63,23.6,23.6,330900.0,18.1079,18.1309,18.1079,18.1079,330900.0
2012-07-19 14:25:00,23.6,23.65,23.6,23.65,300300.0,18.1079,18.1462,18.1079,18.1462,300300.0
2012-07-19 14:30:00,23.65,23.65,23.62,23.65,404400.0,18.1462,18.1462,18.1232,18.1462,404400.0
2012-07-19 14:35:00,23.65,23.72,23.65,23.72,491400.0,18.1462,18.1999,18.1462,18.1999,491400.0
2012-07-19 14:40:00,23.72,23.74,23.71,23.72,678000.0,18.1999,18.2153,18.1923,18.1999,678000.0
2012-07-19 14:45:00,23.72,23.73,23.7,23.7,341400.0,18.1999,18.2076,18.1846,18.1846,341400.0
2012-07-19 14:50:00,23.7,23.71,23.69,23.71,326700.0,18.1846,18.1923,18.1769,18.1923,326700.0
2012-07-19 14:55:00,23.71,23.74,23.71,23.74,401700.0,18.1923,18.2153,18.1923,18.2153,401700.0
2012-07-19 15:00:00,23.74,23.78,23.74,23.76,664500.0,18.2153,18.246,18.2153,18.2306,664500.0
2012-07-19 15:05:00,23.76,23.85,23.76,23.85,1079100.0,18.2306,18.2997,18.2306,18.2997,1079100.0
2012-07-19 15:10:00,23.85,23.88,23.85,23.87,700200.0,18.2997,18.3227,18.2997,18.315,700200.0
2012-07-19 15:15:00,23.87,23.87,23.81,23.82,894900.0,18.315,18.315,18.269,18.2767,894900.0
2012-07-19 15:20:00,23.82,23.83,23.78,23.82,649200.0,18.2767,18.2843,18.246,18.2767,649200.0
2012-07-19 15:25:00,23.82,23.86,23.82,23.85,525000.0,18.2767,18.3074,18.2767,18.2997,525000.0
2012-07-19 15:30:00,23.85,23.85,23.84,23.85,568200.0,18.2997,18.2997,18.292,18.2997,568200.0
2012-07-19 15:35:00,23.84,23.86,23.84,23.86,486300.0,18.292,18.3074,18.292,18.3074,486300.0
2012-07-19 15:40:00,23.86,23.9,23.85,23.89,681600.0,18.3074,18.338,18.2997,18.3304,681600.0
2012-07-19 15:45:00,23.89,23.9,23.84,23.85,934200.0,18.3304,18.338,18.292,18.2997,934200.0
2012-07-19 15:50:00,23.85,23.86,23.81,23.82,1159800.0,18.2997,18.3074,18.269,18.2767,1159800.0
2012-07-19 15:55:00,23.82,23.85,23.82,23.85,1314000.0,18.2767,18.2997,18.2767,18.2997,1314000.0
2012-07-20 09:30:00,23.82,23.86,23.77,23.84,3017100.0,18.2767,18.3074,18.2383,18.292,3017100.0
2012-07-20 09:35:00,23.84,24.03,23.84,24.03,1062000.0,18.292,18.4378,18.292,18.4378,1062000.0
2012-07-20 09:40:00,24.03,24.09,23.92,23.95,997800.0,18.4378,18.4838,18.3534,18.3764,997800.0
2012-07-20 09:45:00,23.94,24.0,23.93,23.99,445800.0,18.3687,18.4148,18.3611,18.4071,445800.0
2012-07-20 09:50:00,23.99,24.07,23.98,24.06,396000.0,18.4071,18.4685,18.3994,18.4608,396000.0
2012-07-20 09:55:00,24.06,24.14,24.04,24.11,963900.0,18.4608,18.5222,18.4455,18.4992,963900.0
2012-07-20 10:00:00,24.11,24.15,24.08,24.12,622800.0,18.4992,18.5299,18.4762,18.5068,622800.0
2012-07-20 10:05:00,24.12,24.12,24.03,24.03,821400.0,18.5068,18.5068,18.4378,18.4378,821400.0
2012-07-20 10:10:00,24.03,24.1,24.03,24.09,519300.0,18.4378,18.4915,18.4378,18.4838,519300.0
2012-07-20 10:15:00,24.09,24.14,24.07,24.14,408300.0,18.4838,18.5222,18.4685,18.5222,408300.0
2012-07-20 10:20:00,24.14,24.15,24.13,24.15,403200.0,18.5222,18.5299,18.5145,18.5299,403200.0
2012-07-20 10:25:00,24.14,24.15,24.1,24.13,621900.0,18.5222,18.5299,18.4915,18.5145,621900.0
2012-07-20 10:30:00,24.13,24.13,24.1,24.1,407700.0,18.5145,18.5145,18.4915,18.4915,407700.0
2012-07-20 10:35:00,24.1,24.13,24.09,24.13,219300.0,18.4915,18.5145,18.4838,18.5145,219300.0
2012-07-20 10:40:00,24.13,24.15,24.1,24.1,384300.0,18.5145,18.5299,18.4915,18.4915,384300.0
2012-07-20 10:45:00,24.1,24.14,24.09,24.13,292500.0,18.4915,18.5222,18.4838,18.5145,292500.0
2012-07-20 10:50:00,24.13,24.15,24.13,24.14,425100.0,18.5145,18.5299,18.5145,18.5222,425100.0
2012-07-20 10:55:00,24.14,24.14,24.12,24.12,231900.0,18.5222,18.5222,18.5068,18.5068,231900.0
2012-07-20 11:00:00,24.12,24.16,24.11,24.15,385200.0,18.5068,18.5375,18.4992,18.5299,385200.0
2012-07-20 11:05:00,24.15,24.16,24.13,24.14,414300.0,18.5299,18.5375,18.5145,18.5222,414300.0
2012-07-20 11:10:00,24.14,24.15,24.11,24.12,305700.0,18.5222,18.5299,18.4992,18.5068,305700.0
2012-07-20 11:15:00,24.12,24.14,24.1,24.1,247500.0,18.5068,18.5222,18.4915,18.4915,247500.0
2012-07-20 11:20:00,24.1,24.11,24.08,24.09,366600.0,18.4915,18.4992,18.4762,18.4838,366600.0
2012-07-20 11:25:00,24.1,24.11,24.08,24.09,316800.0,18.4915,18.4992,18.4762,18.4838,316800.0
2012-07-20 11:30:00,24.09,24.09,24.05,24.05,412200.0,18.4838,18.4838,18.4531,18.4531,412200.0
2012-07-20 11:35:00,24.05,24.09,24.05,24.09,217200.0,18.4531,18.4838,18.4531,18.4838,217200.0
2012-07-20 11:40:00,24.09,24.12,24.09,24.11,212700.0,18.4838,18.5068,18.4838,18.4992,212700.0
2012-07-20 11:45:00,24.11,24.15,24.1,24.15,290100.0,18.4992,18.5299,18.4915,18.5299,290100.0
2012-07-20 11:50:00,24.15,24.15,24.13,24.14,151800.0,18.5299,18.5299,18.5145,18.5222,151800.0
2012-07-20 11:55:00,24.14,24.14,24.13,24.14,116700.0,18.5222,18.5222,18.5145,18.5222,116700.0
2012-07-20 12:00:00,24.15,24.15,24.14,24.15,154500.0,18.5299,18.5299,18.5222,18.5299,154500.0
2012-07-20 12:05:00,24.14,24.15,24.1,24.1,174000.0,18.5222,18.5299,18.4915,18.4915,174000.0
2012-07-20 12:10:00,24.1,24.1,24.09,24.1,216900.0,18.4915,18.4915,18.4838,18.4915,216900.0
2012-07-20 12:15:00,24.1,24.1,24.07,24.08,183900.0,18.4915,18.4915,18.4685,18.4762,183900.0
2012-07-20 12:20:00,24.07,24.07,24.05,24.06,206100.0,18.4685,18.4685,18.4531,18.4608,206100.0
2012-07-20 12:25:00,24.06,24.07,24.05,24.07,129900.0,18.4608,18.4685,18.4531,18.4685,129900.0
2012-07-20 12:30:00,24.07,24.07,24.05,24.06,116400.0,18.4685,18.4685,18.4531,18.4608,116400.0
2012-07-20 12:35:00,24.06,24.07,24.05,24.07,101400.0,18.4608,18.4685,18.4531,18.4685,101400.0
2012-07-20 12:40:00,24.06,24.07,24.05,24.05,161700.0,18.4608,18.4685,18.4531,18.4531,161700.0
2012-07-20 12:45:00,24.06,24.06,24.04,24.05,113400.0,18.4608,18.4608,18.4455,18.4531,113400.0
2012-07-20 12:50:00,24.05,24.06,24.03,24.05,255600.0,18.4531,18.4608,18.4378,18.4531,255600.0
2012-07-20 12:55:00,24.05,24.09,24.05,24.09,176700.0,18.4531,18.4838,18.4531,18.4838,176700.0
2012-07-20 13:00:00,24.09,24.1,24.08,24.09,190500.0,18.4838,18.4915,18.4762,18.4838,190500.0
2012-07-20 13:05:00,24.09,24.12,24.09,24.1,328800.0,18.4838,18.5068,18.4838,18.4915,328800.0
2012-07-20 13:10:00,24.1,24.11,24.09,24.09,87000.0,18.4915,18.4992,18.4838,18.4838,87000.0
2012-07-20 13:15:00,24.09,24.11,24.08,24.1,140400.0,18.4838,18.4992,18.4762,18.4915,140400.0
2012-07-20 13:20:00,24.1,24.1,24.09,24.09,93600.0,18.4915,18.4915,18.4838,18.4838,93600.0
2012-07-20 13:25:00,24.09,24.11,24.08,24.09,327900.0,18.4838,18.4992,18.4762,18.4838,327900.0
2012-07-20 13:30:00,24.09,24.1,24.08,24.09,88500.0,18.4838,18.4915,18.4762,18.4838,88500.0
2012-07-20 13:35:00,24.09,24.1,24.09,24.1,70800.0,18.4838,18.4915,18.4838,18.4915,70800.0
2012-07-20 13:40:00,24.1,24.1,24.05,24.06,317700.0,18.4915,18.4915,18.4531,18.4608,317700.0
2012-07-20 13:45:00,24.06,24.07,24.05,24.07,120600.0,18.4608,18.4685,18.4531,18.4685,120600.0
2012-07-20 13:50:00,24.07,24.07,24.05,24.07,135000.0,18.4685,18.4685,18.4531,18.4685,135000.0
2012-07-20 13:55:00,24.07,24.1,24.07,24.09,353700.0,18.4685,18.4915,18.4685,18.4838,353700.0
2012-07-20 14:00:00,24.09,24.09,24.08,24.09,155100.0,18.4838,18.4838,18.4762,18.4838,155100.0
2012-07-20 14:05:00,24.09,24.1,24.08,24.08,95100.0,18.4838,18.4915,18.4762,18.4762,95100.0
2012-07-20 14:10:00,24.09,24.09,24.07,24.08,110700.0,18.4838,18.4838,18.4685,18.4762,110700.0
2012-07-20 14:15:00,24.08,24.08,24.07,24.07,121200.0,18.4762,18.4762,18.4685,18.4685,121200.0
2012-07-20 14:20:00,24.07,24.08,24.06,24.07,192600.0,18.4685,18.4762,18.4608,18.4685,192600.0
2012-07-20 14:25:00,24.07,24.08,24.06,24.06,176700.0,18.4685,18.4762,18.4608,18.4608,176700.0
2012-07-20 14:30:00,24.06,24.06,24.06,24.06,93900.0,18.4608,18.4608,18.4608,18.4608,93900.0
2012-07-20 14:35:00,24.06,24.06,24.05,24.06,201600.0,18.4608,18.4608,18.4531,18.4608,201600.0
2012-07-20 14:40:00,24.06,24.07,24.05,24.06,217500.0,18.4608,18.4685,18.4531,18.4608,217500.0
2012-07-20 14:45:00,24.06,24.07,24.05,24.06,497100.0,18.4608,18.4685,18.4531,18.4608,497100.0
2012-07-20 14:50:00,24.07,24.07,24.06,24.06,125100.0,18.4685,18.4685,18.4608,18.4608,125100.0
2012-07-20 14:55:00,24.06,24.07,24.06,24.07,169200.0,18.4608,18.4685,18.4608,18.4685,169200.0
2012-07-20 15:00:00,24.07,24.07,24.06,24.07,252600.0,18.4685,18.4685,18.4608,18.4685,252600.0
2012-07-20 15:05:00,24.07,24.1,24.07,24.1,360900.0,18.4685,18.4915,18.4685,18.4915,360900.0
2012-07-20 15:10:00,24.1,24.11,24.09,24.11,262500.0,18.4915,18.4992,18.4838,18.4992,262500.0
2012-07-20 15:15:00,24.1,24.12,24.1,24.12,404100.0,18.4915,18.5068,18.4915,18.5068,404100.0
2012-07-20 15:20:00,24.12,24.12,24.11,24.11,256800.0,18.5068,18.5068,18.4992,18.4992,256800.0
2012-07-20 15:25:00,24.11,24.13,24.09,24.1,673800.0,18.4992,18.5145,18.4838,18.4915,673800.0
2012-07-20 15:30:00,24.1,24.1,24.07,24.07,365400.0,18.4915,18.4915,18.4685,18.4685,365400.0
2012-07-20 15:35:00,24.07,24.1,24.07,24.1,513300.0,18.4685,18.4915,18.4685,18.4915,513300.0
2012-07-20 15:40:00,24.1,24.11,24.1,24.1,567000.0,18.4915,18.4992,18.4915,18.4915,567000.0
2012-07-20 15:45:00,24.1,24.13,24.09,24.12,699600.0,18.4915,18.5145,18.4838,18.5068,699600.0
2012-07-20 15:50:00,24.11,24.12,24.1,24.12,750600.0,18.4992,18.5068,18.4915,18.5068,750600.0
2012-07-20 15:55:00,24.12,24.12,24.09,24.09,1869000.0,18.5068,18.5068,18.4838,18.4838,1869000.0
2012-07-23 09:30:00,23.87,24.0,23.83,23.86,1010700.0,18.315,18.4148,18.2843,18.3074,1010700.0
2012-07-23 09:35:00,23.86,23.9,23.79,23.85,452100.0,18.3074,18.338,18.2536,18.2997,452100.0
2012-07-23 09:40:00,23.85,23.89,23.83,23.84,291300.0,18.2997,18.3304,18.2843,18.292,291300.0
2012-07-23 09:45:00,23.85,23.85,23.8,23.84,285900.0,18.2997,18.2997,18.2613,18.292,285900.0
2012-07-23 09:50:00,23.83,23.84,23.75,23.8,780000.0,18.2843,18.292,18.223,18.2613,780000.0
2012-07-23 09:55:00,23.8,23.81,23.75,23.77,379500.0,18.2613,18.269,18.223,18.2383,379500.0
2012-07-23 10:00:00,23.76,23.8,23.76,23.79,316500.0,18.2306,18.2613,18.2306,18.2536,316500.0
2012-07-23 10:05:00,23.79,23.84,23.78,23.81,460500.0,18.2536,18.292,18.246,18.269,460500.0
2012-07-23 10:10:00,23.81,23.84,23.8,23.82,345900.0,18.269,18.292,18.2613,18.2767,345900.0
2012-07-23 10:15:00,23.82,23.82,23.77,23.79,303300.0,18.2767,18.2767,18.2383,18.2536,303300.0
2012-07-23 10:20:00,23.79,23.82,23.79,23.82,168000.0,18.2536,18.2767,18.2536,18.2767,168000.0
2012-07-23 10:25:00,23.82,23.83,23.81,23.82,218400.0,18.2767,18.2843,18.269,18.2767,218400.0
2012-07-23 10:30:00,23.81,23.82,23.79,23.79,299400.0,18.269,18.2767,18.2536,18.2536,299400.0
2012-07-23 10:35:00,23.79,23.82,23.79,23.82,334200.0,18.2536,18.2767,18.2536,18.2767,334200.0
2012-07-23 10:40:00,23.82,23.83,23.81,23.81,203700.0,18.2767,18.2843,18.269,18.269,203700.0
2012-07-23 10:45:00,23.82,23.82,23.8,23.81,125700.0,18.2767,18.2767,18.2613,18.269,125700.0
2012-07-23 10:50:00,23.81,23.82,23.8,23.81,183900.0,18.269,18.2767,18.2613,18.269,183900.0
2012-07-23 10:55:00,23.82,23.82,23.81,23.81,190500.0,18.2767,18.2767,18.269,18.269,190500.0
2012-07-23 11:00:00,23.82,23.86,23.81,23.86,212100.0,18.2767,18.3074,18.269,18.3074,212100.0
2012-07-23 11:05:00,23.86,23.86,23.84,23.85,176100.0,18.3074,18.3074,18.292,18.2997,176100.0
2012-07-23 11:10:00,23.85,23.86,23.84,23.86,614700.0,18.2997,18.3074,18.292,18.3074,614700.0
2012-07-23 11:15:00,23.85,23.85,23.83,23.84,236400.0,18.2997,18.2997,18.2843,18.292,236400.0
2012-07-23 11:20:00,23.83,23.84,23.83,23.83,108300.0,18.2843,18.292,18.2843,18.2843,108300.0
2012-07-23 11:25:00,23.83,23.83,23.79,23.81,327600.0,18.2843,18.2843,18.2536,18.269,327600.0
2012-07-23 11:30:00,23.81,23.83,23.8,23.8,246300.0,18.269,18.2843,18.2613,18.2613,246300.0
2012-07-23 11:35:00,23.8,23.82,23.78,23.81,224100.0,18.2613,18.2767,18.246,18.269,224100.0
2012-07-23 11:40:00,23.81,23.83,23.8,23.83,69900.0,18.269,18.2843,18.2613,18.2843,69900.0
2012-07-23 11:45:00,23.83,23.85,23.83,23.85,70800.0,18.2843,18.2997,18.2843,18.2997,70800.0
2012-07-23 11:50:00,23.84,23.88,23.84,23.88,292500.0,18.292,18.3227,18.292,18.3227,292500.0
2012-07-23 11:55:00,23.88,23.89,23.87,23.89,118800.0,18.3227,18.3304,18.315,18.3304,118800.0
2012-07-23 12:00:00,23.89,23.9,23.88,23.89,132000.0,18.3304,18.338,18.3227,18.3304,132000.0
2012-07-23 12:05:00,23.89,23.9,23.88,23.88,131100.0,18.3304,18.338,18.3227,18.3227,131100.0
2012-07-23 12:10:00,23.88,23.89,23.88,23.89,47100.0,18.3227,18.3304,18.3227,18.3304,47100.0
2012-07-23 12:15:00,23.89,23.9,23.88,23.89,116100.0,18.3304,18.338,18.3227,18.3304,116100.0
2012-07-23 12:20:00,23.89,23.91,23.89,23.9,91200.0,18.3304,18.3457,18.3304,18.338,91200.0
2012-07-23 12:25:00,23.9,23.91,23.9,23.91,77400.0,18.338,18.3457,18.338,18.3457,77400.0
2012-07-23 12:30:00,23.91,23.93,23.9,23.92,145500.0,18.3457,18.3611,18.338,18.3534,145500.0
2012-07-23 12:35:00,23.93,23.94,23.91,23.93,290100.0,18.3611,18.3687,18.3457,18.3611,290100.0
2012-07-23 12:40:00,23.93,23.93,23.91,23.91,83400.0,18.3611,18.3611,18.3457,18.3457,83400.0
2012-07-23 12:45:00,23.91,23.93,23.91,23.92,91500.0,18.3457,18.3611,18.3457,18.3534,91500.0
2012-07-23 12:50:00,23.93,23.93,23.92,23.92,108900.0,18.3611,18.3611,18.3534,18.3534,108900.0
2012-07-23 12:55:00,23.92,23.93,23.92,23.93,90600.0,18.3534,18.3611,18.3534,18.3611,90600.0
2012-07-23 13:00:00,23.93,23.93,23.92,23.93,76500.0,18.3611,18.3611,18.3534,18.3611,76500.0
2012-07-23 13:05:00,23.93,23.93,23.91,23.91,112800.0,18.3611,18.3611,18.3457,18.3457,112800.0
2012-07-23 13:10:00,23.91,23.92,23.89,23.91,138300.0,18.3457,18.3534,18.3304,18.3457,138300.0
2012-07-23 13:15:00,23.9,23.91,23.88,23.88,179100.0,18.338,18.3457,18.3227,18.3227,179100.0
2012-07-23 13:20:00,23.88,23.89,23.88,23.89,54900.0,18.3227,18.3304,18.3227,18.3304,54900.0
2012-07-23 13:25:00,23.88,23.88,23.87,23.88,87000.0,18.3227,18.3227,18.315,18.3227,87000.0
2012-07-23 13:30:00,23.88,23.89,23.87,23.89,91200.0,18.3227,18.3304,18.315,18.3304,91200.0
2012-07-23 13:35:00,23.88,23.89,23.86,23.87,86400.0,18.3227,18.3304,18.3074,18.315,86400.0
2012-07-23 13:40:00,23.87,23.88,23.87,23.87,72300.0,18.315,18.3227,18.315,18.315,72300.0
2012-07-23 13:45:00,23.88,23.89,23.87,23.88,111900.0,18.3227,18.3304,18.315,18.3227,111900.0
2012-07-23 13:50:00,23.88,23.89,23.87,23.87,179100.0,18.3227,18.3304,18.315,18.315,179100.0
2012-07-23 13:55:00,23.87,23.88,23.86,23.86,141900.0,18.315,18.3227,18.3074,18.3074,141900.0
2012-07-23 14:00:00,23.86,23.87,23.86,23.86,207600.0,18.3074,18.315,18.3074,18.3074,207600.0
2012-07-23 14:05:00,23.86,23.89,23.86,23.89,436800.0,18.3074,18.3304,18.3074,18.3304,436800.0
2012-07-23 14:10:00,23.89,23.9,23.89,23.9,180300.0,18.3304,18.338,18.3304,18.338,180300.0
2012-07-23 14:15:00,23.9,23.92,23.89,23.92,225900.0,18.338,18.3534,18.3304,18.3534,225900.0
2012-07-23 14:20:00,23.92,23.93,23.91,23.93,231300.0,18.3534,18.3611,18.3457,18.3611,231300.0
2012-07-23 14:25:00,23.92,23.94,23.92,23.92,290700.0,18.3534,18.3687,18.3534,18.3534,290700.0
2012-07-23 14:30:00,23.92,23.94,23.92,23.93,424800.0,18.3534,18.3687,18.3534,18.3611,424800.0
2012-07-23 14:35:00,23.93,23.96,23.93,23.95,155400.0,18.3611,18.3841,18.3611,18.3764,155400.0
2012-07-23 14:40:00,23.95,23.96,23.93,23.93,173100.0,18.3764,18.3841,18.3611,18.3611,173100.0
2012-07-23 14:45:00,23.93,23.93,23.91,23.91,120600.0,18.3611,18.3611,18.3457,18.3457,120600.0
2012-07-23 14:50:00,23.91,23.91,23.9,23.9,132000.0,18.3457,18.3457,18.338,18.338,132000.0
2012-07-23 14:55:00,23.9,23.91,23.89,23.9,103800.0,18.338,18.3457,18.3304,18.338,103800.0
2012-07-23 15:00:00,23.9,23.9,23.87,23.89,152400.0,18.338,18.338,18.315,18.3304,152400.0
2012-07-23 15:05:00,23.89,23.89,23.88,23.89,262200.0,18.3304,18.3304,18.3227,18.3304,262200.0
2012-07-23 15:10:00,23.89,23.89,23.88,23.89,181800.0,18.3304,18.3304,18.3227,18.3304,181800.0
2012-07-23 15:15:00,23.89,23.92,23.89,23.91,320400.0,18.3304,18.3534,18.3304,18.3457,320400.0
2012-07-23 15:20:00,23.91,23.94,23.91,23.94,205500.0,18.3457,18.3687,18.3457,18.3687,205500.0
2012-07-23 15:25:00,23.93,23.98,23.93,23.98,260400.0,18.3611,18.3994,18.3611,18.3994,260400.0
2012-07-23 15:30:00,23.98,24.0,23.97,23.98,441900.0,18.3994,18.4148,18.3918,18.3994,441900.0
2012-07-23 15:35:00,23.98,23.98,23.97,23.98,194400.0,18.3994,18.3994,18.3918,18.3994,194400.0
2012-07-23 15:40:00,23.98,23.98,23.97,23.98,246000.0,18.3994,18.3994,18.3918,18.3994,246000.0
2012-07-23 15:45:00,23.98,23.99,23.97,23.98,336900.0,18.3994,18.4071,18.3918,18.3994,336900.0
2012-07-23 15:50:00,23.98,23.99,23.95,23.96,304800.0,18.3994,18.4071,18.3764,18.3841,304800.0
2012-07-23 15:55:00,23.96,23.97,23.94,23.95,659400.0,18.3841,18.3918,18.3687,18.3764,659400.0
2012-07-24 09:30:00,23.89,24.0,23.89,23.98,423000.0,18.3304,18.4148,18.3304,18.3994,423000.0
2012-07-24 09:35:00,23.99,23.99,23.89,23.89,167400.0,18.4071,18.4071,18.3304,18.3304,167400.0
2012-07-24 09:40:00,23.89,23.99,23.89,23.98,180000.0,18.3304,18.4071,18.3304,18.3994,180000.0
2012-07-24 09:45:00,23.99,23.99,23.89,23.89,199800.0,18.4071,18.4071,18.3304,18.3304,199800.0
2012-07-24 09:50:00,23.89,23.92,23.86,23.86,183900.0,18.3304,18.3534,18.3074,18.3074,183900.0
2012-07-24 09:55:00,23.87,23.9,23.85,23.85,254700.0,18.315,18.338,18.2997,18.2997,254700.0
2012-07-24 10:00:00,23.85,23.87,23.84,23.86,615600.0,18.2997,18.315,18.292,18.3074,615600.0
2012-07-24 10:05:00,23.86,23.86,23.84,23.85,247200.0,18.3074,18.3074,18.292,18.2997,247200.0
2012-07-24 10:10:00,23.85,23.86,23.84,23.85,237900.0,18.2997,18.3074,18.292,18.2997,237900.0
2012-07-24 10:15:00,23.85,23.86,23.82,23.82,202500.0,18.2997,18.3074,18.2767,18.2767,202500.0
2012-07-24 10:20:00,23.82,23.84,23.82,23.83,160200.0,18.2767,18.292,18.2767,18.2843,160200.0
2012-07-24 10:25:00,23.83,23.84,23.82,23.83,136800.0,18.2843,18.292,18.2767,18.2843,136800.0
2012-07-24 10:30:00,23.83,23.88,23.83,23.88,403800.0,18.2843,18.3227,18.2843,18.3227,403800.0
2012-07-24 10:35:00,23.88,23.91,23.87,23.91,129300.0,18.3227,18.3457,18.315,18.3457,129300.0
2012-07-24 10:40:00,23.91,23.93,23.91,23.93,101100.0,18.3457,18.3611,18.3457,18.3611,101100.0
2012-07-24 10:45:00,23.93,23.94,23.9,23.91,198300.0,18.3611,18.3687,18.338,18.3457,198300.0
2012-07-24 10:50:00,23.91,23.95,23.9,23.95,147300.0,18.3457,18.3764,18.338,18.3764,147300.0
2012-07-24 10:55:00,23.95,23.96,23.94,23.96,151500.0,18.3764,18.3841,18.3687,18.3841,151500.0
2012-07-24 11:00:00,23.96,23.96,23.92,23.94,196200.0,18.3841,18.3841,18.3534,18.3687,196200.0
2012-07-24 11:05:00,23.94,23.94,23.9,23.91,145800.0,18.3687,18.3687,18.338,18.3457,145800.0
2012-07-24 11:10:00,23.91,23.91,23.89,23.9,153900.0,18.3457,18.3457,18.3304,18.338,153900.0
2012-07-24 11:15:00,23.9,23.93,23.9,23.93,243600.0,18.338,18.3611,18.338,18.3611,243600.0
2012-07-24 11:20:00,23.93,23.94,23.91,23.91,222300.0,18.3611,18.3687,18.3457,18.3457,222300.0
2012-07-24 11:25:00,23.91,23.92,23.9,23.9,163200.0,18.3457,18.3534,18.338,18.338,163200.0
2012-07-24 11:30:00,23.9,23.9,23.86,23.86,211800.0,18.338,18.338,18.3074,18.3074,211800.0
2012-07-24 11:35:00,23.86,23.9,23.86,23.9,743400.0,18.3074,18.338,18.3074,18.338,743400.0
2012-07-24 11:40:00,23.9,23.9,23.87,23.87,154800.0,18.338,18.338,18.315,18.315,154800.0
2012-07-24 11:45:00,23.87,23.89,23.87,23.89,125400.0,18.315,18.3304,18.315,18.3304,125400.0
2012-07-24 11:50:00,23.89,23.91,23.88,23.9,95100.0,18.3304,18.3457,18.3227,18.338,95100.0
2012-07-24 11:55:00,23.9,23.9,23.88,23.89,68100.0,18.338,18.338,18.3227,18.3304,68100.0
2012-07-24 12:00:00,23.89,23.89,23.87,23.88,360900.0,18.3304,18.3304,18.315,18.3227,360900.0
2012-07-24 12:05:00,23.88,23.91,23.87,23.91,1267500.0,18.3227,18.3457,18.315,18.3457,1267500.0
2012-07-24 12:10:00,23.91,23.94,23.91,23.93,215400.0,18.3457,18.3687,18.3457,18.3611,215400.0
2012-07-24 12:15:00,23.93,23.94,23.92,23.92,153600.0,18.3611,18.3687,18.3534,18.3534,153600.0
2012-07-24 12:20:00,23.92,23.92,23.87,23.89,257400.0,18.3534,18.3534,18.315,18.3304,257400.0
2012-07-24 12:25:00,23.89,23.9,23.87,23.9,242100.0,18.3304,18.338,18.315,18.338,242100.0
2012-07-24 12:30:00,23.9,23.93,23.87,23.92,449400.0,18.338,18.3611,18.315,18.3534,449400.0
2012-07-24 12:35:00,23.92,23.95,23.91,23.94,103200.0,18.3534,18.3764,18.3457,18.3687,103200.0
2012-07-24 12:40:00,23.94,23.95,23.94,23.95,105900.0,18.3687,18.3764,18.3687,18.3764,105900.0
2012-07-24 12:45:00,23.95,23.95,23.93,23.94,115800.0,18.3764,18.3764,18.3611,18.3687,115800.0
2012-07-24 12:50:00,23.93,23.94,23.92,23.93,57000.0,18.3611,18.3687,18.3534,18.3611,57000.0
2012-07-24 12:55:00,23.93,23.94,23.92,23.94,96600.0,18.3611,18.3687,18.3534,18.3687,96600.0
2012-07-24 13:00:00,23.94,23.95,23.93,23.94,75600.0,18.3687,18.3764,18.3611,18.3687,75600.0
2012-07-24 13:05:00,23.94,23.94,23.93,23.94,94200.0,18.3687,18.3687,18.3611,18.3687,94200.0
2012-07-24 13:10:00,23.94,23.97,23.93,23.96,262800.0,18.3687,18.3918,18.3611,18.3841,262800.0
2012-07-24 13:15:00,23.96,23.97,23.95,23.96,126900.0,18.3841,18.3918,18.3764,18.3841,126900.0
2012-07-24 13:20:00,23.96,23.96,23.95,23.96,70200.0,18.3841,18.3841,18.3764,18.3841,70200.0
2012-07-24 13:25:00,23.96,23.96,23.93,23.94,96000.0,18.3841,18.3841,18.3611,18.3687,96000.0
2012-07-24 13:30:00,23.94,23.95,23.93,23.93,82500.0,18.3687,18.3764,18.3611,18.3611,82500.0
2012-07-24 13:35:00,23.93,23.94,23.93,23.94,59700.0,18.3611,18.3687,18.3611,18.3687,59700.0
2012-07-24 13:40:00,23.94,23.94,23.93,23.93,100500.0,18.3687,18.3687,18.3611,18.3611,100500.0
2012-07-24 13:45:00,23.93,23.94,23.92,23.92,100800.0,18.3611,18.3687,18.3534,18.3534,100800.0
2012-07-24 13:50:00,23.92,23.96,23.92,23.96,135300.0,18.3534,18.3841,18.3534,18.3841,135300.0
2012-07-24 13:55:00,23.96,24.0,23.95,23.99,361800.0,18.3841,18.4148,18.3764,18.4071,361800.0
2012-07-24 14:00:00,23.99,23.99,23.96,23.96,131100.0,18.4071,18.4071,18.3841,18.3841,131100.0
2012-07-24 14:05:00,23.97,23.98,23.96,23.97,267000.0,18.3918,18.3994,18.3841,18.3918,267000.0
2012-07-24 14:10:00,23.97,23.97,23.97,23.97,76200.0,18.3918,18.3918,18.3918,18.3918,76200.0
2012-07-24 14:15:00,23.97,24.01,23.97,24.0,326100.0,18.3918,18.4224,18.3918,18.4148,326100.0
2012-07-24 14:20:00,24.0,24.0,23.99,24.0,135000.0,18.4148,18.4148,18.4071,18.4148,135000.0
2012-07-24 14:25:00,24.0,24.0,23.97,23.97,257700.0,18.4148,18.4148,18.3918,18.3918,257700.0
2012-07-24 14:30:00,23.97,23.98,23.96,23.98,326400.0,18.3918,18.3994,18.3841,18.3994,326400.0
2012-07-24 14:35:00,23.98,24.0,23.97,23.99,130800.0,18.3994,18.4148,18.3918,18.4071,130800.0
2012-07-24 14:40:00,23.99,23.99,23.98,23.99,109800.0,18.4071,18.4071,18.3994,18.4071,109800.0
2012-07-24 14:45:00,23.98,24.0,23.98,24.0,237600.0,18.3994,18.4148,18.3994,18.4148,237600.0
2012-07-24 14:50:00,24.0,24.02,23.99,24.0,308400.0,18.4148,18.4301,18.4071,18.4148,308400.0
2012-07-24 14:55:00,24.0,24.01,23.98,24.01,164700.0,18.4148,18.4224,18.3994,18.4224,164700.0
2012-07-24 15:00:00,24.01,24.01,24.0,24.01,204300.0,18.4224,18.4224,18.4148,18.4224,204300.0
2012-07-24 15:05:00,24.01,24.02,24.0,24.0,441900.0,18.4224,18.4301,18.4148,18.4148,441900.0
2012-07-24 15:10:00,24.0,24.01,23.99,23.99,471900.0,18.4148,18.4224,18.4071,18.4071,471900.0
2012-07-24 15:15:00,23.99,23.99,23.96,23.96,784800.0,18.4071,18.4071,18.3841,18.3841,784800.0
2012-07-24 15:20:00,23.96,24.0,23.96,23.99,231900.0,18.3841,18.4148,18.3841,18.4071,231900.0
2012-07-24 15:25:00,24.0,24.04,23.99,24.04,380400.0,18.4148,18.4455,18.4071,18.4455,380400.0
2012-07-24 15:30:00,24.04,24.06,24.03,24.04,761700.0,18.4455,18.4608,18.4378,18.4455,761700.0
2012-07-24 15:35:00,24.04,24.06,24.03,24.06,470100.0,18.4455,18.4608,18.4378,18.4608,470100.0
2012-07-24 15:40:00,24.06,24.06,24.03,24.03,338700.0,18.4608,18.4608,18.4378,18.4378,338700.0
2012-07-24 15:45:00,24.03,24.03,24.0,24.02,540000.0,18.4378,18.4378,18.4148,18.4301,540000.0
2012-07-24 15:50:00,24.02,24.07,24.01,24.06,804000.0,18.4301,18.4685,18.4224,18.4608,804000.0
2012-07-24 15:55:00,24.06,24.08,24.05,24.05,1158000.0,18.4608,18.4762,18.4531,18.4531,1158000.0
2012-07-25 09:30:00,24.09,24.12,23.98,23.98,948900.0,18.4838,18.5068,18.3994,18.3994,948900.0
2012-07-25 09:35:00,23.98,24.06,23.96,24.05,372900.0,18.3994,18.4608,18.3841,18.4531,372900.0
2012-07-25 09:40:00,24.05,24.11,24.04,24.1,549900.0,18.4531,18.4992,18.4455,18.4915,549900.0
2012-07-25 09:45:00,24.1,24.1,24.05,24.07,510300.0,18.4915,18.4915,18.4531,18.4685,510300.0
2012-07-25 09:50:00,24.07,24.08,24.02,24.02,288300.0,18.4685,18.4762,18.4301,18.4301,288300.0
2012-07-25 09:55:00,24.02,24.03,24.01,24.03,200700.0,18.4301,18.4378,18.4224,18.4378,200700.0
2012-07-25 10:00:00,24.02,24.02,23.96,23.99,386400.0,18.4301,18.4301,18.3841,18.4071,386400.0
2012-07-25 10:05:00,23.98,24.0,23.96,24.0,220200.0,18.3994,18.4148,18.3841,18.4148,220200.0
2012-07-25 10:10:00,24.0,24.05,23.99,24.05,199500.0,18.4148,18.4531,18.4071,18.4531,199500.0
2012-07-25 10:15:00,24.05,24.06,24.03,24.04,225600.0,18.4531,18.4608,18.4378,18.4455,225600.0
2012-07-25 10:20:00,24.03,24.05,24.01,24.02,292500.0,18.4378,18.4531,18.4224,18.4301,292500.0
2012-07-25 10:25:00,24.02,24.07,24.02,24.07,169500.0,18.4301,18.4685,18.4301,18.4685,169500.0
2012-07-25 10:30:00,24.07,24.07,24.04,24.07,219000.0,18.4685,18.4685,18.4455,18.4685,219000.0
2012-07-25 10:35:00,24.07,24.08,24.06,24.07,261000.0,18.4685,18.4762,18.4608,18.4685,261000.0
2012-07-25 10:40:00,24.07,24.08,24.06,24.07,142500.0,18.4685,18.4762,18.4608,18.4685,142500.0
2012-07-25 10:45:00,24.07,24.07,24.03,24.04,133800.0,18.4685,18.4685,18.4378,18.4455,133800.0
2012-07-25 10:50:00,24.04,24.05,24.01,24.02,203400.0,18.4455,18.4531,18.4224,18.4301,203400.0
2012-07-25 10:55:00,24.02,24.03,24.0,24.01,268800.0,18.4301,18.4378,18.4148,18.4224,268800.0
2012-07-25 11:00:00,24.01,24.04,24.01,24.04,154200.0,18.4224,18.4455,18.4224,18.4455,154200.0
2012-07-25 11:05:00,24.04,24.04,24.03,24.03,207900.0,18.4455,18.4455,18.4378,18.4378,207900.0
2012-07-25 11:10:00,24.03,24.04,24.03,24.04,132900.0,18.4378,18.4455,18.4378,18.4455,132900.0
2012-07-25 11:15:00,24.04,24.05,24.02,24.03,126600.0,18.4455,18.4531,18.4301,18.4378,126600.0
2012-07-25 11:20:00,24.03,24.03,24.01,24.01,359400.0,18.4378,18.4378,18.4224,18.4224,359400.0
2012-07-25 11:25:00,24.01,24.01,24.0,24.01,118800.0,18.4224,18.4224,18.4148,18.4224,118800.0
2012-07-25 11:30:00,24.01,24.02,24.01,24.02,90300.0,18.4224,18.4301,18.4224,18.4301,90300.0
2012-07-25 11:35:00,24.03,24.04,24.02,24.04,160800.0,18.4378,18.4455,18.4301,18.4455,160800.0
2012-07-25 11:40:00,24.04,24.05,24.03,24.03,191700.0,18.4455,18.4531,18.4378,18.4378,191700.0
2012-07-25 11:45:00,24.03,24.04,24.02,24.03,84000.0,18.4378,18.4455,18.4301,18.4378,84000.0
2012-07-25 11:50:00,24.03,24.03,24.01,24.03,92400.0,18.4378,18.4378,18.4224,18.4378,92400.0
2012-07-25 11:55:00,24.03,24.03,24.01,24.03,77100.0,18.4378,18.4378,18.4224,18.4378,77100.0
2012-07-25 12:00:00,24.03,24.04,24.02,24.04,129900.0,18.4378,18.4455,18.4301,18.4455,129900.0
2012-07-25 12:05:00,24.04,24.05,24.03,24.03,247500.0,18.4455,18.4531,18.4378,18.4378,247500.0
2012-07-25 12:10:00,24.03,24.04,24.01,24.01,123600.0,18.4378,18.4455,18.4224,18.4224,123600.0
2012-07-25 12:15:00,24.01,24.02,24.0,24.01,101400.0,18.4224,18.4301,18.4148,18.4224,101400.0
2012-07-25 12:20:00,24.01,24.02,24.0,24.02,171300.0,18.4224,18.4301,18.4148,18.4301,171300.0
2012-07-25 12:25:00,24.02,24.04,24.02,24.03,158400.0,18.4301,18.4455,18.4301,18.4378,158400.0
2012-07-25 12:30:00,24.03,24.04,24.03,24.03,120000.0,18.4378,18.4455,18.4378,18.4378,120000.0
2012-07-25 12:35:00,24.03,24.05,24.03,24.05,49500.0,18.4378,18.4531,18.4378,18.4531,49500.0
2012-07-25 12:40:00,24.05,24.06,24.04,24.05,118500.0,18.4531,18.4608,18.4455,18.4531,118500.0
2012-07-25 12:45:00,24.05,24.07,24.05,24.06,201600.0,18.4531,18.4685,18.4531,18.4608,201600.0
2012-07-25 12:50:00,24.07,24.07,24.04,24.04,128400.0,18.4685,18.4685,18.4455,18.4455,128400.0
2012-07-25 12:55:00,24.04,24.04,24.03,24.03,79200.0,18.4455,18.4455,18.4378,18.4378,79200.0
2012-07-25 13:00:00,24.03,24.06,24.03,24.03,171300.0,18.4378,18.4608,18.4378,18.4378,171300.0
2012-07-25 13:05:00,24.03,24.05,24.03,24.05,64200.0,18.4378,18.4531,18.4378,18.4531,64200.0
2012-07-25 13:10:00,24.05,24.05,24.04,24.05,95400.0,18.4531,18.4531,18.4455,18.4531,95400.0
2012-07-25 13:15:00,24.05,24.05,24.04,24.05,99000.0,18.4531,18.4531,18.4455,18.4531,99000.0
2012-07-25 13:20:00,24.05,24.06,24.04,24.06,160800.0,18.4531,18.4608,18.4455,18.4608,160800.0
2012-07-25 13:25:00,24.06,24.07,24.05,24.06,145500.0,18.4608,18.4685,18.4531,18.4608,145500.0
2012-07-25 13:30:00,24.06,24.07,24.06,24.07,149700.0,18.4608,18.4685,18.4608,18.4685,149700.0
2012-07-25 13:35:00,24.07,24.1,24.07,24.09,258300.0,18.4685,18.4915,18.4685,18.4838,258300.0
2012-07-25 13:40:00,24.09,24.1,24.08,24.09,187500.0,18.4838,18.4915,18.4762,18.4838,187500.0
2012-07-25 13:45:00,24.1,24.1,24.08,24.08,202200.0,18.4915,18.4915,18.4762,18.4762,202200.0
2012-07-25 13:50:00,24.08,24.09,24.07,24.07,186600.0,18.4762,18.4838,18.4685,18.4685,186600.0
2012-07-25 13:55:00,24.07,24.09,24.06,24.09,112200.0,18.4685,18.4838,18.4608,18.4838,112200.0
2012-07-25 14:00:00,24.09,24.09,24.07,24.07,127200.0,18.4838,18.4838,18.4685,18.4685,127200.0
2012-07-25 14:05:00,24.07,24.09,24.07,24.08,73200.0,18.4685,18.4838,18.4685,18.4762,73200.0
2012-07-25 14:10:00,24.08,24.09,24.08,24.09,60600.0,18.4762,18.4838,18.4762,18.4838,60600.0
2012-07-25 14:15:00,24.09,24.09,24.07,24.08,137700.0,18.4838,18.4838,18.4685,18.4762,137700.0
2012-07-25 14:20:00,24.08,24.11,24.08,24.11,210300.0,18.4762,18.4992,18.4762,18.4992,210300.0
2012-07-25 14:25:00,24.11,24.11,24.1,24.11,193200.0,18.4992,18.4992,18.4915,18.4992,193200.0
2012-07-25 14:30:00,24.11,24.12,24.1,24.12,171000.0,18.4992,18.5068,18.4915,18.5068,171000.0
2012-07-25 14:35:00,24.11,24.13,24.11,24.13,164100.0,18.4992,18.5145,18.4992,18.5145,164100.0
2012-07-25 14:40:00,24.12,24.13,24.11,24.11,155700.0,18.5068,18.5145,18.4992,18.4992,155700.0
2012-07-25 14:45:00,24.11,24.15,24.11,24.15,287100.0,18.4992,18.5299,18.4992,18.5299,287100.0
2012-07-25 14:50:00,24.15,24.15,24.13,24.13,186600.0,18.5299,18.5299,18.5145,18.5145,186600.0
2012-07-25 14:55:00,24.14,24.14,24.09,24.09,185100.0,18.5222,18.5222,18.4838,18.4838,185100.0
2012-07-25 15:00:00,24.09,24.1,24.08,24.09,242700.0,18.4838,18.4915,18.4762,18.4838,242700.0
2012-07-25 15:05:00,24.09,24.09,24.06,24.07,318900.0,18.4838,18.4838,18.4608,18.4685,318900.0
2012-07-25 15:10:00,24.07,24.07,24.05,24.05,311100.0,18.4685,18.4685,18.4531,18.4531,311100.0
2012-07-25 15:15:00,24.05,24.06,24.03,24.03,282900.0,18.4531,18.4608,18.4378,18.4378,282900.0
2012-07-25 15:20:00,24.03,24.04,24.02,24.04,257100.0,18.4378,18.4455,18.4301,18.4455,257100.0
2012-07-25 15:25:00,24.04,24.05,24.03,24.05,284100.0,18.4455,18.4531,18.4378,18.4531,284100.0
2012-07-25 15:30:00,24.05,24.05,24.01,24.02,330600.0,18.4531,18.4531,18.4224,18.4301,330600.0
2012-07-25 15:35:00,24.02,24.04,24.02,24.04,316800.0,18.4301,18.4455,18.4301,18.4455,316800.0
2012-07-25 15:40:00,24.04,24.06,24.03,24.05,452700.0,18.4455,18.4608,18.4378,18.4531,452700.0
2012-07-25 15:45:00,24.05,24.05,24.01,24.04,424200.0,18.4531,18.4531,18.4224,18.4455,424200.0
2012-07-25 15:50:00,24.03,24.04,24.02,24.02,411900.0,18.4378,18.4455,18.4301,18.4301,411900.0
2012-07-25 15:55:00,24.02,24.03,24.01,24.03,745800.0,18.4301,18.4378,18.4224,18.4378,745800.0
2012-07-26 09:30:00,24.23,24.4,24.23,24.34,1130700.0,18.5912,18.7217,18.5912,18.6757,1130700.0
2012-07-26 09:35:00,24.34,24.37,24.31,24.33,388200.0,18.6757,18.6987,18.6526,18.668,388200.0
2012-07-26 09:40:00,24.33,24.36,24.31,24.33,414300.0,18.668,18.691,18.6526,18.668,414300.0
2012-07-26 09:45:00,24.33,24.34,24.31,24.31,408300.0,18.668,18.6757,18.6526,18.6526,408300.0
2012-07-26 09:50:00,24.32,24.34,24.3,24.34,405600.0,18.6603,18.6757,18.645,18.6757,405600.0
2012-07-26 09:55:00,24.34,24.39,24.33,24.39,266400.0,18.6757,18.714,18.668,18.714,266400.0
2012-07-26 10:00:00,24.39,24.4,24.37,24.39,357600.0,18.714,18.7217,18.6987,18.714,357600.0
2012-07-26 10:05:00,24.39,24.4,24.38,24.4,419700.0,18.714,18.7217,18.7063,18.7217,419700.0
2012-07-26 10:10:00,24.4,24.4,24.36,24.38,430200.0,18.7217,18.7217,18.691,18.7063,430200.0
2012-07-26 10:15:00,24.38,24.41,24.37,24.39,504000.0,18.7063,18.7294,18.6987,18.714,504000.0
2012-07-26 10:20:00,24.39,24.4,24.37,24.39,251700.0,18.714,18.7217,18.6987,18.714,251700.0
2012-07-26 10:25:00,24.39,24.4,24.35,24.36,540000.0,18.714,18.7217,18.6833,18.691,540000.0
2012-07-26 10:30:00,24.36,24.39,24.36,24.38,273300.0,18.691,18.714,18.691,18.7063,273300.0
2012-07-26 10:35:00,24.38,24.38,24.35,24.37,363000.0,18.7063,18.7063,18.6833,18.6987,363000.0
2012-07-26 10:40:00,24.37,24.38,24.35,24.36,303600.0,18.6987,18.7063,18.6833,18.691,303600.0
2012-07-26 10:45:00,24.36,24.39,24.35,24.38,215400.0,18.691,18.714,18.6833,18.7063,215400.0
2012-07-26 10:50:00,24.38,24.38,24.37,24.38,176400.0,18.7063,18.7063,18.6987,18.7063,176400.0
2012-07-26 10:55:00,24.38,24.39,24.37,24.39,177600.0,18.7063,18.714,18.6987,18.714,177600.0
2012-07-26 11:00:00,24.39,24.39,24.37,24.38,156300.0,18.714,18.714,18.6987,18.7063,156300.0
2012-07-26 11:05:00,24.38,24.41,24.37,24.41,199200.0,18.7063,18.7294,18.6987,18.7294,199200.0
2012-07-26 11:10:00,24.41,24.44,24.4,24.42,493200.0,18.7294,18.7524,18.7217,18.737,493200.0
2012-07-26 11:15:00,24.42,24.43,24.41,24.42,435600.0,18.737,18.7447,18.7294,18.737,435600.0
2012-07-26 11:20:00,24.41,24.43,24.41,24.42,297600.0,18.7294,18.7447,18.7294,18.737,297600.0
2012-07-26 11:25:00,24.42,24.45,24.42,24.45,275700.0,18.737,18.7601,18.737,18.7601,275700.0
2012-07-26 11:30:00,24.45,24.46,24.44,24.45,272400.0,18.7601,18.7677,18.7524,18.7601,272400.0
2012-07-26 11:35:00,24.46,24.46,24.44,24.45,152400.0,18.7677,18.7677,18.7524,18.7601,152400.0
2012-07-26 11:40:00,24.45,24.47,24.45,24.45,202200.0,18.7601,18.7754,18.7601,18.7601,202200.0
2012-07-26 11:45:00,24.45,24.48,24.43,24.48,274200.0,18.7601,18.7831,18.7447,18.7831,274200.0
2012-07-26 11:50:00,24.47,24.48,24.46,24.47,179700.0,18.7754,18.7831,18.7677,18.7754,179700.0
2012-07-26 11:55:00,24.47,24.48,24.47,24.47,151800.0,18.7754,18.7831,18.7754,18.7754,151800.0
2012-07-26 12:00:00,24.47,24.48,24.46,24.46,77400.0,18.7754,18.7831,18.7677,18.7677,77400.0
2012-07-26 12:05:00,24.46,24.48,24.45,24.46,166200.0,18.7677,18.7831,18.7601,18.7677,166200.0
2012-07-26 12:10:00,24.46,24.48,24.46,24.48,142200.0,18.7677,18.7831,18.7677,18.7831,142200.0
2012-07-26 12:15:00,24.48,24.49,24.48,24.49,139800.0,18.7831,18.7907,18.7831,18.7907,139800.0
2012-07-26 12:20:00,24.49,24.53,24.49,24.53,501300.0,18.7907,18.8214,18.7907,18.8214,501300.0
2012-07-26 12:25:00,24.53,24.53,24.52,24.52,214500.0,18.8214,18.8214,18.8138,18.8138,214500.0
2012-07-26 12:30:00,24.52,24.52,24.5,24.52,160500.0,18.8138,18.8138,18.7984,18.8138,160500.0
2012-07-26 12:35:00,24.52,24.54,24.51,24.54,124200.0,18.8138,18.8291,18.8061,18.8291,124200.0
2012-07-26 12:40:00,24.54,24.54,24.53,24.53,174000.0,18.8291,18.8291,18.8214,18.8214,174000.0
2012-07-26 12:45:00,24.54,24.55,24.53,24.55,186600.0,18.8291,18.8368,18.8214,18.8368,186600.0
2012-07-26 12:50:00,24.55,24.58,24.55,24.57,287400.0,18.8368,18.8598,18.8368,18.8521,287400.0
2012-07-26 12:55:00,24.57,24.61,24.57,24.6,319800.0,18.8521,18.8828,18.8521,18.8751,319800.0
2012-07-26 13:00:00,24.6,24.6,24.57,24.58,306300.0,18.8751,18.8751,18.8521,18.8598,306300.0
2012-07-26 13:05:00,24.58,24.6,24.58,24.58,192000.0,18.8598,18.8751,18.8598,18.8598,192000.0
2012-07-26 13:10:00,24.58,24.6,24.58,24.59,157200.0,18.8598,18.8751,18.8598,18.8675,157200.0
2012-07-26 13:15:00,24.59,24.6,24.58,24.58,114000.0,18.8675,18.8751,18.8598,18.8598,114000.0
2012-07-26 13:20:00,24.58,24.6,24.58,24.6,102300.0,18.8598,18.8751,18.8598,18.8751,102300.0
2012-07-26 13:25:00,24.6,24.61,24.59,24.6,285000.0,18.8751,18.8828,18.8675,18.8751,285000.0
2012-07-26 13:30:00,24.6,24.61,24.59,24.6,168000.0,18.8751,18.8828,18.8675,18.8751,168000.0
2012-07-26 13:35:00,24.6,24.62,24.59,24.61,139500.0,18.8751,18.8905,18.8675,18.8828,139500.0
2012-07-26 13:40:00,24.61,24.61,24.6,24.61,87000.0,18.8828,18.8828,18.8751,18.8828,87000.0
2012-07-26 13:45:00,24.61,24.63,24.61,24.62,144000.0,18.8828,18.8982,18.8828,18.8905,144000.0
2012-07-26 13:50:00,24.63,24.65,24.62,24.65,327600.0,18.8982,18.9135,18.8905,18.9135,327600.0
2012-07-26 13:55:00,24.64,24.65,24.63,24.64,229800.0,18.9058,18.9135,18.8982,18.9058,229800.0
2012-07-26 14:00:00,24.64,24.65,24.63,24.64,188100.0,18.9058,18.9135,18.8982,18.9058,188100.0
2012-07-26 14:05:00,24.64,24.65,24.63,24.64,471300.0,18.9058,18.9135,18.8982,18.9058,471300.0
2012-07-26 14:10:00,24.65,24.65,24.63,24.63,284700.0,18.9135,18.9135,18.8982,18.8982,284700.0
2012-07-26 14:15:00,24.63,24.63,24.62,24.62,157500.0,18.8982,18.8982,18.8905,18.8905,157500.0
2012-07-26 14:20:00,24.62,24.62,24.61,24.61,126300.0,18.8905,18.8905,18.8828,18.8828,126300.0
2012-07-26 14:25:00,24.61,24.62,24.61,24.61,164700.0,18.8828,18.8905,18.8828,18.8828,164700.0
2012-07-26 14:30:00,24.61,24.62,24.6,24.6,160200.0,18.8828,18.8905,18.8751,18.8751,160200.0
2012-07-26 14:35:00,24.6,24.61,24.6,24.6,116100.0,18.8751,18.8828,18.8751,18.8751,116100.0
2012-07-26 14:40:00,24.6,24.61,24.6,24.6,91200.0,18.8751,18.8828,18.8751,18.8751,91200.0
2012-07-26 14:45:00,24.6,24.62,24.6,24.62,150900.0,18.8751,18.8905,18.8751,18.8905,150900.0
2012-07-26 14:50:00,24.61,24.62,24.6,24.61,264000.0,18.8828,18.8905,18.8751,18.8828,264000.0
2012-07-26 14:55:00,24.61,24.61,24.58,24.59,190800.0,18.8828,18.8828,18.8598,18.8675,190800.0
2012-07-26 15:00:00,24.59,24.59,24.57,24.58,285300.0,18.8675,18.8675,18.8521,18.8598,285300.0
2012-07-26 15:05:00,24.58,24.58,24.56,24.56,225300.0,18.8598,18.8598,18.8445,18.8445,225300.0
2012-07-26 15:10:00,24.57,24.58,24.56,24.57,206400.0,18.8521,18.8598,18.8445,18.8521,206400.0
2012-07-26 15:15:00,24.57,24.57,24.56,24.56,193800.0,18.8521,18.8521,18.8445,18.8445,193800.0
2012-07-26 15:20:00,24.56,24.56,24.53,24.53,274800.0,18.8445,18.8445,18.8214,18.8214,274800.0
2012-07-26 15:25:00,24.54,24.56,24.53,24.55,247800.0,18.8291,18.8445,18.8214,18.8368,247800.0
2012-07-26 15:30:00,24.55,24.56,24.54,24.56,306300.0,18.8368,18.8445,18.8291,18.8445,306300.0
2012-07-26 15:35:00,24.56,24.57,24.55,24.57,314400.0,18.8445,18.8521,18.8368,18.8521,314400.0
2012-07-26 15:40:00,24.57,24.59,24.57,24.58,531600.0,18.8521,18.8675,18.8521,18.8598,531600.0
2012-07-26 15:45:00,24.59,24.61,24.58,24.61,625500.0,18.8675,18.8828,18.8598,18.8828,625500.0
2012-07-26 15:50:00,24.61,24.61,24.58,24.59,504600.0,18.8828,18.8828,18.8598,18.8675,504600.0
2012-07-26 15:55:00,24.59,24.6,24.56,24.56,1162500.0,18.8675,18.8751,18.8445,18.8445,1162500.0
2012-07-27 09:30:00,24.61,24.66,24.6,24.6,644100.0,18.8828,18.9212,18.8751,18.8751,644100.0
2012-07-27 09:35:00,24.6,24.67,24.6,24.66,327300.0,18.8751,18.9289,18.8751,18.9212,327300.0
2012-07-27 09:40:00,24.67,24.69,24.6,24.69,474600.0,18.9289,18.9442,18.8751,18.9442,474600.0
2012-07-27 09:45:00,24.69,24.77,24.68,24.76,567300.0,18.9442,19.0056,18.9365,18.9979,567300.0
2012-07-27 09:50:00,24.76,24.78,24.7,24.72,493800.0,18.9979,19.0133,18.9519,18.9672,493800.0
2012-07-27 09:55:00,24.72,24.78,24.72,24.78,639900.0,18.9672,19.0133,18.9672,19.0133,639900.0
2012-07-27 10:00:00,24.78,24.85,24.78,24.83,730800.0,19.0133,19.067,19.0133,19.0516,730800.0
2012-07-27 10:05:00,24.84,24.88,24.81,24.86,489600.0,19.0593,19.09,19.0363,19.0746,489600.0
2012-07-27 10:10:00,24.86,24.87,24.81,24.81,764400.0,19.0746,19.0823,19.0363,19.0363,764400.0
2012-07-27 10:15:00,24.81,24.85,24.81,24.84,396600.0,19.0363,19.067,19.0363,19.0593,396600.0
2012-07-27 10:20:00,24.85,24.87,24.84,24.85,460800.0,19.067,19.0823,19.0593,19.067,460800.0
2012-07-27 10:25:00,24.85,24.87,24.83,24.83,428100.0,19.067,19.0823,19.0516,19.0516,428100.0
2012-07-27 10:30:00,24.83,24.84,24.8,24.82,567900.0,19.0516,19.0593,19.0286,19.0439,567900.0
2012-07-27 10:35:00,24.82,24.83,24.8,24.81,303600.0,19.0439,19.0516,19.0286,19.0363,303600.0
2012-07-27 10:40:00,24.81,24.82,24.79,24.81,521400.0,19.0363,19.0439,19.0209,19.0363,521400.0
2012-07-27 10:45:00,24.81,24.84,24.81,24.83,375300.0,19.0363,19.0593,19.0363,19.0516,375300.0
2012-07-27 10:50:00,24.83,24.87,24.83,24.87,371400.0,19.0516,19.0823,19.0516,19.0823,371400.0
2012-07-27 10:55:00,24.87,24.89,24.86,24.88,521700.0,19.0823,19.0977,19.0746,19.09,521700.0
2012-07-27 11:00:00,24.89,24.9,24.87,24.87,405300.0,19.0977,19.1053,19.0823,19.0823,405300.0
2012-07-27 11:05:00,24.87,24.89,24.86,24.87,400500.0,19.0823,19.0977,19.0746,19.0823,400500.0
2012-07-27 11:10:00,24.87,24.88,24.83,24.84,218700.0,19.0823,19.09,19.0516,19.0593,218700.0
2012-07-27 11:15:00,24.84,24.89,24.84,24.89,155400.0,19.0593,19.0977,19.0593,19.0977,155400.0
2012-07-27 11:20:00,24.89,24.89,24.87,24.89,361500.0,19.0977,19.0977,19.0823,19.0977,361500.0
2012-07-27 11:25:00,24.89,24.9,24.88,24.9,161700.0,19.0977,19.1053,19.09,19.1053,161700.0
2012-07-27 11:30:00,24.9,24.93,24.89,24.93,358800.0,19.1053,19.1283,19.0977,19.1283,358800.0
2012-07-27 11:35:00,24.92,24.93,24.91,24.92,155400.0,19.1207,19.1283,19.113,19.1207,155400.0
2012-07-27 11:40:00,24.92,24.93,24.91,24.92,287400.0,19.1207,19.1283,19.113,19.1207,287400.0
2012-07-27 11:45:00,24.92,24.92,24.9,24.91,213300.0,19.1207,19.1207,19.1053,19.113,213300.0
2012-07-27 11:50:00,24.91,24.93,24.91,24.92,136200.0,19.113,19.1283,19.113,19.1207,136200.0
2012-07-27 11:55:00,24.92,24.93,24.9,24.9,111900.0,19.1207,19.1283,19.1053,19.1053,111900.0
2012-07-27 12:00:00,24.9,24.91,24.9,24.91,119100.0,19.1053,19.113,19.1053,19.113,119100.0
2012-07-27 12:05:00,24.91,24.92,24.89,24.89,148200.0,19.113,19.1207,19.0977,19.0977,148200.0
2012-07-27 12:10:00,24.89,24.93,24.89,24.92,315000.0,19.0977,19.1283,19.0977,19.1207,315000.0
2012-07-27 12:15:00,24.92,24.93,24.91,24.92,106200.0,19.1207,19.1283,19.113,19.1207,106200.0
2012-07-27 12:20:00,24.92,24.93,24.89,24.9,189600.0,19.1207,19.1283,19.0977,19.1053,189600.0
2012-07-27 12:25:00,24.9,24.9,24.88,24.88,199200.0,19.1053,19.1053,19.09,19.09,199200.0
2012-07-27 12:30:00,24.89,24.89,24.87,24.87,488700.0,19.0977,19.0977,19.0823,19.0823,488700.0
2012-07-27 12:35:00,24.87,24.88,24.86,24.86,227700.0,19.0823,19.09,19.0746,19.0746,227700.0
2012-07-27 12:40:00,24.87,24.87,24.85,24.85,266100.0,19.0823,19.0823,19.067,19.067,266100.0
2012-07-27 12:45:00,24.86,24.86,24.85,24.86,289500.0,19.0746,19.0746,19.067,19.0746,289500.0
2012-07-27 12:50:00,24.87,24.87,24.85,24.86,632100.0,19.0823,19.0823,19.067,19.0746,632100.0
2012-07-27 12:55:00,24.86,24.86,24.84,24.84,388800.0,19.0746,19.0746,19.0593,19.0593,388800.0
2012-07-27 13:00:00,24.84,24.84,24.83,24.83,360300.0,19.0593,19.0593,19.0516,19.0516,360300.0
2012-07-27 13:05:00,24.84,24.84,24.82,24.83,148200.0,19.0593,19.0593,19.0439,19.0516,148200.0
2012-07-27 13:10:00,24.83,24.83,24.8,24.81,316200.0,19.0516,19.0516,19.0286,19.0363,316200.0
2012-07-27 13:15:00,24.81,24.82,24.8,24.81,227100.0,19.0363,19.0439,19.0286,19.0363,227100.0
2012-07-27 13:20:00,24.82,24.83,24.81,24.82,164700.0,19.0439,19.0516,19.0363,19.0439,164700.0
2012-07-27 13:25:00,24.82,24.9,24.82,24.87,750900.0,19.0439,19.1053,19.0439,19.0823,750900.0
2012-07-27 13:30:00,24.87,24.91,24.86,24.89,597300.0,19.0823,19.113,19.0746,19.0977,597300.0
2012-07-27 13:35:00,24.89,24.91,24.87,24.88,817500.0,19.0977,19.113,19.0823,19.09,817500.0
2012-07-27 13:40:00,24.88,24.89,24.82,24.83,531900.0,19.09,19.0977,19.0439,19.0516,531900.0
2012-07-27 13:45:00,24.83,24.83,24.81,24.82,288900.0,19.0516,19.0516,19.0363,19.0439,288900.0
2012-07-27 13:50:00,24.82,24.85,24.82,24.85,348000.0,19.0439,19.067,19.0439,19.067,348000.0
2012-07-27 13:55:00,24.84,24.86,24.84,24.86,136500.0,19.0593,19.0746,19.0593,19.0746,136500.0
2012-07-27 14:00:00,24.86,24.87,24.85,24.87,444300.0,19.0746,19.0823,19.067,19.0823,444300.0
2012-07-27 14:05:00,24.87,24.88,24.87,24.87,382200.0,19.0823,19.09,19.0823,19.0823,382200.0
2012-07-27 14:10:00,24.87,24.88,24.86,24.87,879900.0,19.0823,19.09,19.0746,19.0823,879900.0
2012-07-27 14:15:00,24.87,24.87,24.87,24.87,364200.0,19.0823,19.0823,19.0823,19.0823,364200.0
2012-07-27 14:20:00,24.87,24.87,24.86,24.87,337200.0,19.0823,19.0823,19.0746,19.0823,337200.0
2012-07-27 14:25:00,24.87,24.88,24.87,24.87,188400.0,19.0823,19.09,19.0823,19.0823,188400.0
2012-07-27 14:30:00,24.87,24.87,24.84,24.84,468900.0,19.0823,19.0823,19.0593,19.0593,468900.0
2012-07-27 14:35:00,24.84,24.85,24.84,24.84,172800.0,19.0593,19.067,19.0593,19.0593,172800.0
2012-07-27 14:40:00,24.84,24.86,24.83,24.85,147600.0,19.0593,19.0746,19.0516,19.067,147600.0
2012-07-27 14:45:00,24.85,24.86,24.85,24.86,86100.0,19.067,19.0746,19.067,19.0746,86100.0
2012-07-27 14:50:00,24.86,24.87,24.84,24.86,142200.0,19.0746,19.0823,19.0593,19.0746,142200.0
2012-07-27 14:55:00,24.86,24.86,24.84,24.85,137400.0,19.0746,19.0746,19.0593,19.067,137400.0
2012-07-27 15:00:00,24.85,24.86,24.84,24.85,329700.0,19.067,19.0746,19.0593,19.067,329700.0
2012-07-27 15:05:00,24.85,24.89,24.85,24.89,402000.0,19.067,19.0977,19.067,19.0977,402000.0
2012-07-27 15:10:00,24.89,24.9,24.88,24.88,305700.0,19.0977,19.1053,19.09,19.09,305700.0
2012-07-27 15:15:00,24.88,24.9,24.88,24.89,196500.0,19.09,19.1053,19.09,19.0977,196500.0
2012-07-27 15:20:00,24.88,24.89,24.87,24.87,162600.0,19.09,19.0977,19.0823,19.0823,162600.0
2012-07-27 15:25:00,24.87,24.9,24.87,24.89,229200.0,19.0823,19.1053,19.0823,19.0977,229200.0
2012-07-27 15:30:00,24.89,24.9,24.87,24.88,434100.0,19.0977,19.1053,19.0823,19.09,434100.0
2012-07-27 15:35:00,24.88,24.89,24.87,24.88,356700.0,19.09,19.0977,19.0823,19.09,356700.0
2012-07-27 15:40:00,24.88,24.89,24.87,24.89,371100.0,19.09,19.0977,19.0823,19.0977,371100.0
2012-07-27 15:45:00,24.9,24.9,24.88,24.89,454500.0,19.1053,19.1053,19.09,19.0977,454500.0
2012-07-27 15:50:00,24.89,24.89,24.84,24.85,624000.0,19.0977,19.0977,19.0593,19.067,624000.0
2012-07-27 15:55:00,24.85,24.87,24.83,24.85,1733100.0,19.067,19.0823,19.0516,19.067,1733100.0
2012-07-30 09:30:00,24.82,24.95,24.82,24.91,694200.0,19.0439,19.1437,19.0439,19.113,694200.0
2012-07-30 09:35:00,24.93,24.93,24.83,24.88,322200.0,19.1283,19.1283,19.0516,19.09,322200.0
2012-07-30 09:40:00,24.88,24.93,24.84,24.92,269400.0,19.09,19.1283,19.0593,19.1207,269400.0
2012-07-30 09:45:00,24.92,24.93,24.91,24.92,214200.0,19.1207,19.1283,19.113,19.1207,214200.0
2012-07-30 09:50:00,24.92,24.95,24.92,24.95,354300.0,19.1207,19.1437,19.1207,19.1437,354300.0
2012-07-30 09:55:00,24.94,24.98,24.94,24.97,332700.0,19.136,19.1667,19.136,19.159,332700.0
2012-07-30 10:00:00,24.98,25.0,24.97,24.98,558300.0,19.1667,19.1821,19.159,19.1667,558300.0
2012-07-30 10:05:00,24.98,25.01,24.98,24.98,1202700.0,19.1667,19.1897,19.1667,19.1667,1202700.0
2012-07-30 10:10:00,24.98,25.01,24.98,25.0,545700.0,19.1667,19.1897,19.1667,19.1821,545700.0
2012-07-30 10:15:00,25.0,25.01,24.99,25.0,529500.0,19.1821,19.1897,19.1744,19.1821,529500.0
2012-07-30 10:20:00,25.0,25.02,25.0,25.02,466200.0,19.1821,19.1974,19.1821,19.1974,466200.0
2012-07-30 10:25:00,25.01,25.06,25.01,25.06,352500.0,19.1897,19.2281,19.1897,19.2281,352500.0
2012-07-30 10:30:00,25.07,25.08,25.05,25.06,453900.0,19.2358,19.2434,19.2204,19.2281,453900.0
2012-07-30 10:35:00,25.05,25.08,25.04,25.04,516900.0,19.2204,19.2434,19.2127,19.2127,516900.0
2012-07-30 10:40:00,25.04,25.04,25.03,25.04,501300.0,19.2127,19.2127,19.2051,19.2127,501300.0
2012-07-30 10:45:00,25.03,25.04,25.02,25.04,406500.0,19.2051,19.2127,19.1974,19.2127,406500.0
2012-07-30 10:50:00,25.04,25.06,25.04,25.06,215700.0,19.2127,19.2281,19.2127,19.2281,215700.0
2012-07-30 10:55:00,25.06,25.06,25.03,25.04,632100.0,19.2281,19.2281,19.2051,19.2127,632100.0
2012-07-30 11:00:00,25.04,25.05,25.01,25.02,494100.0,19.2127,19.2204,19.1897,19.1974,494100.0
2012-07-30 11:05:00,25.02,25.02,24.98,25.0,515100.0,19.1974,19.1974,19.1667,19.1821,515100.0
2012-07-30 11:10:00,24.99,25.01,24.99,25.0,303600.0,19.1744,19.1897,19.1744,19.1821,303600.0
2012-07-30 11:15:00,25.0,25.0,24.97,24.98,368400.0,19.1821,19.1821,19.159,19.1667,368400.0
2012-07-30 11:20:00,24.97,24.98,24.96,24.96,354300.0,19.159,19.1667,19.1514,19.1514,354300.0
2012-07-30 11:25:00,24.96,24.97,24.95,24.97,378600.0,19.1514,19.159,19.1437,19.159,378600.0
2012-07-30 11:30:00,24.97,24.98,24.96,24.97,193200.0,19.159,19.1667,19.1514,19.159,193200.0
2012-07-30 11:35:00,24.97,25.0,24.97,24.99,167700.0,19.159,19.1821,19.159,19.1744,167700.0
2012-07-30 11:40:00,24.99,25.0,24.97,24.99,189300.0,19.1744,19.1821,19.159,19.1744,189300.0
2012-07-30 11:45:00,24.99,25.0,24.98,24.98,141900.0,19.1744,19.1821,19.1667,19.1667,141900.0
2012-07-30 11:50:00,24.98,24.99,24.97,24.98,152400.0,19.1667,19.1744,19.159,19.1667,152400.0
2012-07-30 11:55:00,24.98,24.98,24.97,24.98,123300.0,19.1667,19.1667,19.159,19.1667,123300.0
2012-07-30 12:00:00,24.98,24.99,24.98,24.99,105600.0,19.1667,19.1744,19.1667,19.1744,105600.0
2012-07-30 12:05:00,24.99,24.99,24.98,24.98,240900.0,19.1744,19.1744,19.1667,19.1667,240900.0
2012-07-30 12:10:00,24.98,24.99,24.98,24.99,103200.0,19.1667,19.1744,19.1667,19.1744,103200.0
2012-07-30 12:15:00,24.99,24.99,24.95,24.96,267300.0,19.1744,19.1744,19.1437,19.1514,267300.0
2012-07-30 12:20:00,24.96,24.97,24.95,24.97,205500.0,19.1514,19.159,19.1437,19.159,205500.0
2012-07-30 12:25:00,24.97,24.99,24.96,24.98,279600.0,19.159,19.1744,19.1514,19.1667,279600.0
2012-07-30 12:30:00,24.97,24.99,24.97,24.99,144000.0,19.159,19.1744,19.159,19.1744,144000.0
2012-07-30 12:35:00,24.99,25.0,24.98,24.99,112800.0,19.1744,19.1821,19.1667,19.1744,112800.0
2012-07-30 12:40:00,24.99,25.0,24.99,24.99,277800.0,19.1744,19.1821,19.1744,19.1744,277800.0
2012-07-30 12:45:00,24.99,24.99,24.97,24.99,111900.0,19.1744,19.1744,19.159,19.1744,111900.0
2012-07-30 12:50:00,24.99,25.0,24.99,25.0,243000.0,19.1744,19.1821,19.1744,19.1821,243000.0
2012-07-30 12:55:00,25.0,25.0,24.99,25.0,162000.0,19.1821,19.1821,19.1744,19.1821,162000.0
2012-07-30 13:00:00,25.0,25.01,24.99,25.0,171000.0,19.1821,19.1897,19.1744,19.1821,171000.0
2012-07-30 13:05:00,25.0,25.01,25.0,25.0,130800.0,19.1821,19.1897,19.1821,19.1821,130800.0
2012-07-30 13:10:00,25.0,25.01,24.99,25.0,421500.0,19.1821,19.1897,19.1744,19.1821,421500.0
2012-07-30 13:15:00,25.0,25.0,24.99,25.0,132300.0,19.1821,19.1821,19.1744,19.1821,132300.0
2012-07-30 13:20:00,24.99,25.0,24.99,25.0,230400.0,19.1744,19.1821,19.1744,19.1821,230400.0
2012-07-30 13:25:00,25.0,25.0,24.98,24.98,185100.0,19.1821,19.1821,19.1667,19.1667,185100.0
2012-07-30 13:30:00,24.98,24.99,24.97,24.98,290100.0,19.1667,19.1744,19.159,19.1667,290100.0
2012-07-30 13:35:00,24.98,24.98,24.96,24.96,185100.0,19.1667,19.1667,19.1514,19.1514,185100.0
2012-07-30 13:40:00,24.96,24.97,24.96,24.96,258000.0,19.1514,19.159,19.1514,19.1514,258000.0
2012-07-30 13:45:00,24.96,24.97,24.96,24.96,256200.0,19.1514,19.159,19.1514,19.1514,256200.0
2012-07-30 13:50:00,24.96,24.97,24.94,24.97,243900.0,19.1514,19.159,19.136,19.159,243900.0
2012-07-30 13:55:00,24.97,24.98,24.96,24.97,215400.0,19.159,19.1667,19.1514,19.159,215400.0
2012-07-30 14:00:00,24.97,24.97,24.96,24.97,187500.0,19.159,19.159,19.1514,19.159,187500.0
2012-07-30 14:05:00,24.97,24.97,24.96,24.97,255300.0,19.159,19.159,19.1514,19.159,255300.0
2012-07-30 14:10:00,24.97,24.98,24.96,24.97,180900.0,19.159,19.1667,19.1514,19.159,180900.0
2012-07-30 14:15:00,24.97,24.98,24.97,24.98,259800.0,19.159,19.1667,19.159,19.1667,259800.0
2012-07-30 14:20:00,24.98,24.99,24.96,24.97,367500.0,19.1667,19.1744,19.1514,19.159,367500.0
2012-07-30 14:25:00,24.97,24.97,24.95,24.96,263100.0,19.159,19.159,19.1437,19.1514,263100.0
2012-07-30 14:30:00,24.95,24.97,24.95,24.96,275100.0,19.1437,19.159,19.1437,19.1514,275100.0
2012-07-30 14:35:00,24.96,24.96,24.95,24.95,174600.0,19.1514,19.1514,19.1437,19.1437,174600.0
2012-07-30 14:40:00,24.95,24.96,24.94,24.94,228600.0,19.1437,19.1514,19.136,19.136,228600.0
2012-07-30 14:45:00,24.94,24.94,24.94,24.94,186900.0,19.136,19.136,19.136,19.136,186900.0
2012-07-30 14:50:00,24.94,24.94,24.93,24.94,246000.0,19.136,19.136,19.1283,19.136,246000.0
2012-07-30 14:55:00,24.94,24.95,24.94,24.95,300600.0,19.136,19.1437,19.136,19.1437,300600.0
2012-07-30 15:00:00,24.95,24.98,24.95,24.98,290400.0,19.1437,19.1667,19.1437,19.1667,290400.0
2012-07-30 15:05:00,24.98,24.98,24.96,24.96,334500.0,19.1667,19.1667,19.1514,19.1514,334500.0
2012-07-30 15:10:00,24.96,24.96,24.93,24.93,369900.0,19.1514,19.1514,19.1283,19.1283,369900.0
2012-07-30 15:15:00,24.93,24.95,24.93,24.95,332100.0,19.1283,19.1437,19.1283,19.1437,332100.0
2012-07-30 15:20:00,24.95,24.97,24.95,24.96,235500.0,19.1437,19.159,19.1437,19.1514,235500.0
2012-07-30 15:25:00,24.96,24.97,24.95,24.96,309300.0,19.1514,19.159,19.1437,19.1514,309300.0
2012-07-30 15:30:00,24.96,24.97,24.94,24.94,489000.0,19.1514,19.159,19.136,19.136,489000.0
2012-07-30 15:35:00,24.94,24.94,24.93,24.94,300000.0,19.136,19.136,19.1283,19.136,300000.0
2012-07-30 15:40:00,24.94,24.95,24.94,24.95,482700.0,19.136,19.1437,19.136,19.1437,482700.0
2012-07-30 15:45:00,24.95,24.96,24.95,24.96,442800.0,19.1437,19.1514,19.1437,19.1514,442800.0
2012-07-30 15:50:00,24.96,24.98,24.95,24.98,807600.0,19.1514,19.1667,19.1437,19.1667,807600.0
2012-07-30 15:55:00,24.98,24.99,24.97,24.99,1262100.0,19.1667,19.1744,19.159,19.1744,1262100.0
2012-07-31 09:30:00,24.92,24.96,24.88,24.9,647400.0,19.1207,19.1514,19.09,19.1053,647400.0
2012-07-31 09:35:00,24.92,24.96,24.89,24.89,333300.0,19.1207,19.1514,19.0977,19.0977,333300.0
2012-07-31 09:40:00,24.9,24.95,24.89,24.9,433200.0,19.1053,19.1437,19.0977,19.1053,433200.0
2012-07-31 09:45:00,24.9,24.9,24.88,24.89,304200.0,19.1053,19.1053,19.09,19.0977,304200.0
2012-07-31 09:50:00,24.88,24.93,24.87,24.9,320100.0,19.09,19.1283,19.0823,19.1053,320100.0
2012-07-31 09:55:00,24.9,24.94,24.9,24.93,171000.0,19.1053,19.136,19.1053,19.1283,171000.0
2012-07-31 10:00:00,24.95,24.98,24.94,24.97,455100.0,19.1437,19.1667,19.136,19.159,455100.0
2012-07-31 10:05:00,24.97,24.98,24.96,24.97,267000.0,19.159,19.1667,19.1514,19.159,267000.0
2012-07-31 10:10:00,24.97,24.99,24.96,24.98,453900.0,19.159,19.1744,19.1514,19.1667,453900.0
2012-07-31 10:15:00,24.97,24.98,24.94,24.95,318300.0,19.159,19.1667,19.136,19.1437,318300.0
2012-07-31 10:20:00,24.95,24.95,24.91,24.93,286500.0,19.1437,19.1437,19.113,19.1283,286500.0
2012-07-31 10:25:00,24.93,24.93,24.89,24.9,331200.0,19.1283,19.1283,19.0977,19.1053,331200.0
2012-07-31 10:30:00,24.9,24.93,24.89,24.91,279000.0,19.1053,19.1283,19.0977,19.113,279000.0
2012-07-31 10:35:00,24.91,24.91,24.9,24.91,204000.0,19.113,19.113,19.1053,19.113,204000.0
2012-07-31 10:40:00,24.91,24.92,24.9,24.9,205500.0,19.113,19.1207,19.1053,19.1053,205500.0
2012-07-31 10:45:00,24.91,24.93,24.9,24.9,224400.0,19.113,19.1283,19.1053,19.1053,224400.0
2012-07-31 10:50:00,24.9,24.91,24.88,24.88,360600.0,19.1053,19.113,19.09,19.09,360600.0
2012-07-31 10:55:00,24.88,24.88,24.84,24.84,606900.0,19.09,19.09,19.0593,19.0593,606900.0
2012-07-31 11:00:00,24.84,24.9,24.84,24.9,584400.0,19.0593,19.1053,19.0593,19.1053,584400.0
2012-07-31 11:05:00,24.9,24.9,24.87,24.9,187200.0,19.1053,19.1053,19.0823,19.1053,187200.0
2012-07-31 11:10:00,24.9,24.94,24.9,24.94,269400.0,19.1053,19.136,19.1053,19.136,269400.0
2012-07-31 11:15:00,24.93,24.93,24.91,24.91,216900.0,19.1283,19.1283,19.113,19.113,216900.0
2012-07-31 11:20:00,24.91,24.92,24.91,24.91,187500.0,19.113,19.1207,19.113,19.113,187500.0
2012-07-31 11:25:00,24.91,24.93,24.91,24.91,154200.0,19.113,19.1283,19.113,19.113,154200.0
2012-07-31 11:30:00,24.91,24.93,24.88,24.89,319500.0,19.113,19.1283,19.09,19.0977,319500.0
2012-07-31 11:35:00,24.89,24.92,24.89,24.91,181200.0,19.0977,19.1207,19.0977,19.113,181200.0
2012-07-31 11:40:00,24.91,24.92,24.91,24.92,129600.0,19.113,19.1207,19.113,19.1207,129600.0
2012-07-31 11:45:00,24.91,24.92,24.9,24.9,167100.0,19.113,19.1207,19.1053,19.1053,167100.0
2012-07-31 11:50:00,24.9,24.92,24.9,24.9,90900.0,19.1053,19.1207,19.1053,19.1053,90900.0
2012-07-31 11:55:00,24.9,24.92,24.89,24.9,494700.0,19.1053,19.1207,19.0977,19.1053,494700.0
2012-07-31 12:00:00,24.89,24.92,24.89,24.92,271200.0,19.0977,19.1207,19.0977,19.1207,271200.0
2012-07-31 12:05:00,24.92,24.94,24.9,24.91,207600.0,19.1207,19.136,19.1053,19.113,207600.0
2012-07-31 12:10:00,24.91,24.91,24.89,24.9,241200.0,19.113,19.113,19.0977,19.1053,241200.0
2012-07-31 12:15:00,24.9,24.91,24.9,24.91,105600.0,19.1053,19.113,19.1053,19.113,105600.0
2012-07-31 12:20:00,24.91,24.93,24.9,24.91,433800.0,19.113,19.1283,19.1053,19.113,433800.0
2012-07-31 12:25:00,24.91,24.92,24.9,24.92,150300.0,19.113,19.1207,19.1053,19.1207,150300.0
2012-07-31 12:30:00,24.92,24.92,24.91,24.92,127500.0,19.1207,19.1207,19.113,19.1207,127500.0
2012-07-31 12:35:00,24.92,24.93,24.92,24.93,197700.0,19.1207,19.1283,19.1207,19.1283,197700.0
2012-07-31 12:40:00,24.93,24.94,24.9,24.9,132000.0,19.1283,19.136,19.1053,19.1053,132000.0
2012-07-31 12:45:00,24.9,24.91,24.89,24.89,166500.0,19.1053,19.113,19.0977,19.0977,166500.0
2012-07-31 12:50:00,24.89,24.9,24.88,24.89,204900.0,19.0977,19.1053,19.09,19.0977,204900.0
2012-07-31 12:55:00,24.89,24.89,24.88,24.89,222600.0,19.0977,19.0977,19.09,19.0977,222600.0
2012-07-31 13:00:00,24.89,24.92,24.89,24.91,129900.0,19.0977,19.1207,19.0977,19.113,129900.0
2012-07-31 13:05:00,24.92,24.93,24.91,24.93,207000.0,19.1207,19.1283,19.113,19.1283,207000.0
2012-07-31 13:10:00,24.93,24.94,24.92,24.93,203700.0,19.1283,19.136,19.1207,19.1283,203700.0
2012-07-31 13:15:00,24.93,24.94,24.92,24.93,130200.0,19.1283,19.136,19.1207,19.1283,130200.0
2012-07-31 13:20:00,24.93,24.94,24.92,24.94,135000.0,19.1283,19.136,19.1207,19.136,135000.0
2012-07-31 13:25:00,24.94,24.97,24.93,24.95,158400.0,19.136,19.159,19.1283,19.1437,158400.0
2012-07-31 13:30:00,24.96,24.96,24.93,24.93,198900.0,19.1514,19.1514,19.1283,19.1283,198900.0
2012-07-31 13:35:00,24.94,24.96,24.93,24.94,132900.0,19.136,19.1514,19.1283,19.136,132900.0
2012-07-31 13:40:00,24.94,24.94,24.93,24.93,57000.0,19.136,19.136,19.1283,19.1283,57000.0
2012-07-31 13:45:00,24.93,24.94,24.91,24.92,174600.0,19.1283,19.136,19.113,19.1207,174600.0
2012-07-31 13:50:00,24.92,24.93,24.92,24.93,83100.0,19.1207,19.1283,19.1207,19.1283,83100.0
2012-07-31 13:55:00,24.93,24.93,24.91,24.91,135900.0,19.1283,19.1283,19.113,19.113,135900.0
2012-07-31 14:00:00,24.91,24.91,24.89,24.89,201900.0,19.113,19.113,19.0977,19.0977,201900.0
2012-07-31 14:05:00,24.89,24.9,24.89,24.9,417600.0,19.0977,19.1053,19.0977,19.1053,417600.0
2012-07-31 14:10:00,24.9,24.9,24.89,24.9,239400.0,19.1053,19.1053,19.0977,19.1053,239400.0
2012-07-31 14:15:00,24.9,24.9,24.88,24.89,280200.0,19.1053,19.1053,19.09,19.0977,280200.0
2012-07-31 14:20:00,24.89,24.89,24.87,24.88,266100.0,19.0977,19.0977,19.0823,19.09,266100.0
2012-07-31 14:25:00,24.88,24.88,24.87,24.88,191400.0,19.09,19.09,19.0823,19.09,191400.0
2012-07-31 14:30:00,24.88,24.89,24.87,24.88,182100.0,19.09,19.0977,19.0823,19.09,182100.0
2012-07-31 14:35:00,24.88,24.88,24.87,24.87,115800.0,19.09,19.09,19.0823,19.0823,115800.0
2012-07-31 14:40:00,24.87,24.88,24.86,24.88,183300.0,19.0823,19.09,19.0746,19.09,183300.0
2012-07-31 14:45:00,24.88,24.88,24.86,24.86,196800.0,19.09,19.09,19.0746,19.0746,196800.0
2012-07-31 14:50:00,24.86,24.88,24.86,24.88,179400.0,19.0746,19.09,19.0746,19.09,179400.0
2012-07-31 14:55:00,24.88,24.88,24.84,24.84,266700.0,19.09,19.09,19.0593,19.0593,266700.0
2012-07-31 15:00:00,24.85,24.87,24.84,24.86,276000.0,19.067,19.0823,19.0593,19.0746,276000.0
2012-07-31 15:05:00,24.86,24.87,24.84,24.84,335100.0,19.0746,19.0823,19.0593,19.0593,335100.0
2012-07-31 15:10:00,24.84,24.86,24.84,24.84,180900.0,19.0593,19.0746,19.0593,19.0593,180900.0
2012-07-31 15:15:00,24.84,24.85,24.84,24.84,255300.0,19.0593,19.067,19.0593,19.0593,255300.0
2012-07-31 15:20:00,24.85,24.85,24.84,24.85,172800.0,19.067,19.067,19.0593,19.067,172800.0
2012-07-31 15:25:00,24.85,24.86,24.85,24.86,255900.0,19.067,19.0746,19.067,19.0746,255900.0
2012-07-31 15:30:00,24.86,24.87,24.86,24.87,409500.0,19.0746,19.0823,19.0746,19.0823,409500.0
2012-07-31 15:35:00,24.86,24.87,24.86,24.86,324300.0,19.0746,19.0823,19.0746,19.0746,324300.0
2012-07-31 15:40:00,24.86,24.87,24.85,24.87,383700.0,19.0746,19.0823,19.067,19.0823,383700.0
2012-07-31 15:45:00,24.87,24.87,24.85,24.85,515700.0,19.0823,19.0823,19.067,19.067,515700.0
2012-07-31 15:50:00,24.85,24.86,24.84,24.84,713100.0,19.067,19.0746,19.0593,19.0593,713100.0
2012-07-31 15:55:00,24.84,24.84,24.81,24.81,1854900.0,19.0593,19.0593,19.0363,19.0363,1854900.0
2012-08-01 09:30:00,24.89,24.93,24.84,24.89,753600.0,19.0977,19.1283,19.0593,19.0977,753600.0
2012-08-01 09:35:00,24.89,24.93,24.89,24.9,334500.0,19.0977,19.1283,19.0977,19.1053,334500.0
2012-08-01 09:40:00,24.9,24.9,24.85,24.85,204600.0,19.1053,19.1053,19.067,19.067,204600.0
2012-08-01 09:45:00,24.85,24.89,24.84,24.87,270900.0,19.067,19.0977,19.0593,19.0823,270900.0
2012-08-01 09:50:00,24.87,24.9,24.86,24.87,382500.0,19.0823,19.1053,19.0746,19.0823,382500.0
2012-08-01 09:55:00,24.86,24.88,24.86,24.87,280800.0,19.0746,19.09,19.0746,19.0823,280800.0
2012-08-01 10:00:00,24.87,24.9,24.86,24.9,409200.0,19.0823,19.1053,19.0746,19.1053,409200.0
2012-08-01 10:05:00,24.9,24.92,24.89,24.89,400800.0,19.1053,19.1207,19.0977,19.0977,400800.0
2012-08-01 10:10:00,24.89,24.9,24.87,24.9,408600.0,19.0977,19.1053,19.0823,19.1053,408600.0
2012-08-01 10:15:00,24.9,24.9,24.83,24.84,255300.0,19.1053,19.1053,19.0516,19.0593,255300.0
2012-08-01 10:20:00,24.85,24.87,24.84,24.86,206100.0,19.067,19.0823,19.0593,19.0746,206100.0
2012-08-01 10:25:00,24.86,24.86,24.83,24.83,209100.0,19.0746,19.0746,19.0516,19.0516,209100.0
2012-08-01 10:30:00,24.84,24.84,24.81,24.81,217500.0,19.0593,19.0593,19.0363,19.0363,217500.0
2012-08-01 10:35:00,24.81,24.86,24.79,24.86,351300.0,19.0363,19.0746,19.0209,19.0746,351300.0
2012-08-01 10:40:00,24.86,24.9,24.86,24.89,426000.0,19.0746,19.1053,19.0746,19.0977,426000.0
2012-08-01 10:45:00,24.89,24.9,24.86,24.86,211800.0,19.0977,19.1053,19.0746,19.0746,211800.0
2012-08-01 10:50:00,24.86,24.88,24.85,24.86,222300.0,19.0746,19.09,19.067,19.0746,222300.0
2012-08-01 10:55:00,24.86,24.87,24.85,24.86,182700.0,19.0746,19.0823,19.067,19.0746,182700.0
2012-08-01 11:00:00,24.86,24.89,24.85,24.86,217800.0,19.0746,19.0977,19.067,19.0746,217800.0
2012-08-01 11:05:00,24.86,24.86,24.83,24.86,225000.0,19.0746,19.0746,19.0516,19.0746,225000.0
2012-08-01 11:10:00,24.86,24.86,24.82,24.83,203100.0,19.0746,19.0746,19.0439,19.0516,203100.0
2012-08-01 11:15:00,24.83,24.84,24.82,24.83,271800.0,19.0516,19.0593,19.0439,19.0516,271800.0
2012-08-01 11:20:00,24.83,24.85,24.81,24.84,220800.0,19.0516,19.067,19.0363,19.0593,220800.0
2012-08-01 11:25:00,24.84,24.84,24.76,24.78,328200.0,19.0593,19.0593,18.9979,19.0133,328200.0
2012-08-01 11:30:00,24.78,24.82,24.76,24.76,379200.0,19.0133,19.0439,18.9979,18.9979,379200.0
2012-08-01 11:35:00,24.76,24.82,24.76,24.81,328500.0,18.9979,19.0439,18.9979,19.0363,328500.0
2012-08-01 11:40:00,24.81,24.84,24.81,24.84,307500.0,19.0363,19.0593,19.0363,19.0593,307500.0
2012-08-01 11:45:00,24.84,24.84,24.82,24.84,195000.0,19.0593,19.0593,19.0439,19.0593,195000.0
2012-08-01 11:50:00,24.84,24.86,24.83,24.84,211800.0,19.0593,19.0746,19.0516,19.0593,211800.0
2012-08-01 11:55:00,24.84,24.84,24.82,24.82,116700.0,19.0593,19.0593,19.0439,19.0439,116700.0
2012-08-01 12:00:00,24.82,24.83,24.79,24.81,291600.0,19.0439,19.0516,19.0209,19.0363,291600.0
2012-08-01 12:05:00,24.81,24.84,24.81,24.82,276900.0,19.0363,19.0593,19.0363,19.0439,276900.0
2012-08-01 12:10:00,24.82,24.82,24.8,24.81,80100.0,19.0439,19.0439,19.0286,19.0363,80100.0
2012-08-01 12:15:00,24.8,24.81,24.78,24.79,159900.0,19.0286,19.0363,19.0133,19.0209,159900.0
2012-08-01 12:20:00,24.79,24.81,24.79,24.81,190800.0,19.0209,19.0363,19.0209,19.0363,190800.0
2012-08-01 12:25:00,24.81,24.81,24.74,24.74,273900.0,19.0363,19.0363,18.9826,18.9826,273900.0
2012-08-01 12:30:00,24.74,24.75,24.72,24.72,519300.0,18.9826,18.9902,18.9672,18.9672,519300.0
2012-08-01 12:35:00,24.72,24.72,24.69,24.69,318900.0,18.9672,18.9672,18.9442,18.9442,318900.0
2012-08-01 12:40:00,24.69,24.73,24.69,24.72,245400.0,18.9442,18.9749,18.9442,18.9672,245400.0
2012-08-01 12:45:00,24.71,24.74,24.71,24.74,165600.0,18.9595,18.9826,18.9595,18.9826,165600.0
2012-08-01 12:50:00,24.74,24.74,24.71,24.72,201300.0,18.9826,18.9826,18.9595,18.9672,201300.0
2012-08-01 12:55:00,24.72,24.72,24.69,24.7,327900.0,18.9672,18.9672,18.9442,18.9519,327900.0
2012-08-01 13:00:00,24.7,24.71,24.67,24.68,283200.0,18.9519,18.9595,18.9289,18.9365,283200.0
2012-08-01 13:05:00,24.68,24.69,24.67,24.68,392400.0,18.9365,18.9442,18.9289,18.9365,392400.0
2012-08-01 13:10:00,24.68,24.7,24.68,24.7,194100.0,18.9365,18.9519,18.9365,18.9519,194100.0
2012-08-01 13:15:00,24.7,24.71,24.69,24.7,220500.0,18.9519,18.9595,18.9442,18.9519,220500.0
2012-08-01 13:20:00,24.7,24.72,24.69,24.69,242400.0,18.9519,18.9672,18.9442,18.9442,242400.0
2012-08-01 13:25:00,24.69,24.7,24.68,24.7,116100.0,18.9442,18.9519,18.9365,18.9519,116100.0
2012-08-01 13:30:00,24.7,24.7,24.64,24.64,408000.0,18.9519,18.9519,18.9058,18.9058,408000.0
2012-08-01 13:35:00,24.64,24.66,24.63,24.65,314100.0,18.9058,18.9212,18.8982,18.9135,314100.0
2012-08-01 13:40:00,24.64,24.66,24.64,24.66,174000.0,18.9058,18.9212,18.9058,18.9212,174000.0
2012-08-01 13:45:00,24.66,24.66,24.63,24.63,306000.0,18.9212,18.9212,18.8982,18.8982,306000.0
2012-08-01 13:50:00,24.63,24.64,24.62,24.63,271500.0,18.8982,18.9058,18.8905,18.8982,271500.0
2012-08-01 13:55:00,24.63,24.63,24.58,24.59,366600.0,18.8982,18.8982,18.8598,18.8675,366600.0
2012-08-01 14:00:00,24.59,24.62,24.59,24.62,524100.0,18.8675,18.8905,18.8675,18.8905,524100.0
2012-08-01 14:05:00,24.62,24.62,24.61,24.62,302400.0,18.8905,18.8905,18.8828,18.8905,302400.0
2012-08-01 14:10:00,24.61,24.63,24.52,24.56,798600.0,18.8828,18.8982,18.8138,18.8445,798600.0
2012-08-01 14:15:00,24.56,24.58,24.47,24.53,840000.0,18.8445,18.8598,18.7754,18.8214,840000.0
2012-08-01 14:20:00,24.53,24.62,24.53,24.61,536400.0,18.8214,18.8905,18.8214,18.8828,536400.0
2012-08-01 14:25:00,24.61,24.65,24.6,24.65,462900.0,18.8828,18.9135,18.8751,18.9135,462900.0
2012-08-01 14:30:00,24.65,24.65,24.59,24.61,648900.0,18.9135,18.9135,18.8675,18.8828,648900.0
2012-08-01 14:35:00,24.61,24.64,24.61,24.63,380100.0,18.8828,18.9058,18.8828,18.8982,380100.0
2012-08-01 14:40:00,24.63,24.63,24.6,24.6,249300.0,18.8982,18.8982,18.8751,18.8751,249300.0
2012-08-01 14:45:00,24.6,24.61,24.58,24.6,349200.0,18.8751,18.8828,18.8598,18.8751,349200.0
2012-08-01 14:50:00,24.6,24.61,24.58,24.6,315300.0,18.8751,18.8828,18.8598,18.8751,315300.0
2012-08-01 14:55:00,24.6,24.62,24.59,24.6,317400.0,18.8751,18.8905,18.8675,18.8751,317400.0
2012-08-01 15:00:00,24.6,24.61,24.59,24.6,258900.0,18.8751,18.8828,18.8675,18.8751,258900.0
2012-08-01 15:05:00,24.6,24.65,24.6,24.62,465300.0,18.8751,18.9135,18.8751,18.8905,465300.0
2012-08-01 15:10:00,24.62,24.62,24.59,24.59,354300.0,18.8905,18.8905,18.8675,18.8675,354300.0
2012-08-01 15:15:00,24.59,24.6,24.57,24.58,405000.0,18.8675,18.8751,18.8521,18.8598,405000.0
2012-08-01 15:20:00,24.58,24.63,24.58,24.63,276900.0,18.8598,18.8982,18.8598,18.8982,276900.0
2012-08-01 15:25:00,24.63,24.64,24.62,24.64,412800.0,18.8982,18.9058,18.8905,18.9058,412800.0
2012-08-01 15:30:00,24.63,24.64,24.62,24.63,341400.0,18.8982,18.9058,18.8905,18.8982,341400.0
2012-08-01 15:35:00,24.63,24.63,24.6,24.62,460500.0,18.8982,18.8982,18.8751,18.8905,460500.0
2012-08-01 15:40:00,24.62,24.63,24.61,24.62,453900.0,18.8905,18.8982,18.8828,18.8905,453900.0
2012-08-01 15:45:00,24.62,24.62,24.59,24.6,668700.0,18.8905,18.8905,18.8675,18.8751,668700.0
2012-08-01 15:50:00,24.6,24.61,24.58,24.59,553500.0,18.8751,18.8828,18.8598,18.8675,553500.0
2012-08-01 15:55:00,24.59,24.59,24.54,24.54,1182600.0,18.8675,18.8675,18.8291,18.8291,1182600.0
2012-08-02 09:30:00,24.35,24.56,24.31,24.5,1052100.0,18.6833,18.8445,18.6526,18.7984,1052100.0
2012-08-02 09:35:00,24.51,24.57,24.45,24.46,626100.0,18.8061,18.8521,18.7601,18.7677,626100.0
2012-08-02 09:40:00,24.46,24.47,24.39,24.42,608100.0,18.7677,18.7754,18.714,18.737,608100.0
2012-08-02 09:45:00,24.42,24.48,24.42,24.46,447300.0,18.737,18.7831,18.737,18.7677,447300.0
2012-08-02 09:50:00,24.46,24.48,24.46,24.47,456300.0,18.7677,18.7831,18.7677,18.7754,456300.0
2012-08-02 09:55:00,24.47,24.49,24.45,24.47,410400.0,18.7754,18.7907,18.7601,18.7754,410400.0
2012-08-02 10:00:00,24.47,24.47,24.43,24.44,435000.0,18.7754,18.7754,18.7447,18.7524,435000.0
2012-08-02 10:05:00,24.44,24.52,24.43,24.5,343800.0,18.7524,18.8138,18.7447,18.7984,343800.0
2012-08-02 10:10:00,24.5,24.56,24.5,24.54,288000.0,18.7984,18.8445,18.7984,18.8291,288000.0
2012-08-02 10:15:00,24.54,24.57,24.54,24.57,444300.0,18.8291,18.8521,18.8291,18.8521,444300.0
2012-08-02 10:20:00,24.57,24.58,24.56,24.56,308100.0,18.8521,18.8598,18.8445,18.8445,308100.0
2012-08-02 10:25:00,24.56,24.63,24.56,24.63,376200.0,18.8445,18.8982,18.8445,18.8982,376200.0
2012-08-02 10:30:00,24.62,24.64,24.62,24.63,240000.0,18.8905,18.9058,18.8905,18.8982,240000.0
2012-08-02 10:35:00,24.63,24.64,24.62,24.63,230700.0,18.8982,18.9058,18.8905,18.8982,230700.0
2012-08-02 10:40:00,24.63,24.63,24.61,24.62,218700.0,18.8982,18.8982,18.8828,18.8905,218700.0
2012-08-02 10:45:00,24.62,24.65,24.62,24.64,218400.0,18.8905,18.9135,18.8905,18.9058,218400.0
2012-08-02 10:50:00,24.64,24.68,24.64,24.65,311700.0,18.9058,18.9365,18.9058,18.9135,311700.0
2012-08-02 10:55:00,24.65,24.66,24.58,24.63,455700.0,18.9135,18.9212,18.8598,18.8982,455700.0
2012-08-02 11:00:00,24.63,24.64,24.6,24.6,266100.0,18.8982,18.9058,18.8751,18.8751,266100.0
2012-08-02 11:05:00,24.61,24.63,24.6,24.6,191400.0,18.8828,18.8982,18.8751,18.8751,191400.0
2012-08-02 11:10:00,24.6,24.61,24.58,24.61,273600.0,18.8751,18.8828,18.8598,18.8828,273600.0
2012-08-02 11:15:00,24.61,24.61,24.57,24.59,216600.0,18.8828,18.8828,18.8521,18.8675,216600.0
2012-08-02 11:20:00,24.59,24.6,24.57,24.6,161400.0,18.8675,18.8751,18.8521,18.8751,161400.0
2012-08-02 11:25:00,24.59,24.59,24.55,24.59,232500.0,18.8675,18.8675,18.8368,18.8675,232500.0
2012-08-02 11:30:00,24.58,24.58,24.56,24.56,158700.0,18.8598,18.8598,18.8445,18.8445,158700.0
2012-08-02 11:35:00,24.56,24.58,24.54,24.54,226500.0,18.8445,18.8598,18.8291,18.8291,226500.0
2012-08-02 11:40:00,24.54,24.55,24.51,24.53,254700.0,18.8291,18.8368,18.8061,18.8214,254700.0
2012-08-02 11:45:00,24.53,24.54,24.5,24.51,192600.0,18.8214,18.8291,18.7984,18.8061,192600.0
2012-08-02 11:50:00,24.51,24.52,24.48,24.49,177600.0,18.8061,18.8138,18.7831,18.7907,177600.0
2012-08-02 11:55:00,24.49,24.52,24.48,24.49,400800.0,18.7907,18.8138,18.7831,18.7907,400800.0
2012-08-02 12:00:00,24.49,24.51,24.49,24.5,276300.0,18.7907,18.8061,18.7907,18.7984,276300.0
2012-08-02 12:05:00,24.5,24.51,24.49,24.5,210600.0,18.7984,18.8061,18.7907,18.7984,210600.0
2012-08-02 12:10:00,24.5,24.5,24.49,24.49,119700.0,18.7984,18.7984,18.7907,18.7907,119700.0
2012-08-02 12:15:00,24.49,24.5,24.47,24.48,103800.0,18.7907,18.7984,18.7754,18.7831,103800.0
2012-08-02 12:20:00,24.48,24.48,24.46,24.48,139500.0,18.7831,18.7831,18.7677,18.7831,139500.0
2012-08-02 12:25:00,24.48,24.51,24.48,24.49,142500.0,18.7831,18.8061,18.7831,18.7907,142500.0
2012-08-02 12:30:00,24.49,24.49,24.43,24.44,199200.0,18.7907,18.7907,18.7447,18.7524,199200.0
2012-08-02 12:35:00,24.44,24.46,24.42,24.46,180600.0,18.7524,18.7677,18.737,18.7677,180600.0
2012-08-02 12:40:00,24.46,24.47,24.45,24.47,126600.0,18.7677,18.7754,18.7601,18.7754,126600.0
2012-08-02 12:45:00,24.47,24.47,24.45,24.46,133200.0,18.7754,18.7754,18.7601,18.7677,133200.0
2012-08-02 12:50:00,24.46,24.49,24.46,24.49,154800.0,18.7677,18.7907,18.7677,18.7907,154800.0
2012-08-02 12:55:00,24.48,24.51,24.47,24.49,126000.0,18.7831,18.8061,18.7754,18.7907,126000.0
2012-08-02 13:00:00,24.49,24.53,24.49,24.53,227400.0,18.7907,18.8214,18.7907,18.8214,227400.0
2012-08-02 13:05:00,24.53,24.6,24.53,24.6,274500.0,18.8214,18.8751,18.8214,18.8751,274500.0
2012-08-02 13:10:00,24.6,24.61,24.55,24.56,306000.0,18.8751,18.8828,18.8368,18.8445,306000.0
2012-08-02 13:15:00,24.55,24.59,24.55,24.59,309900.0,18.8368,18.8675,18.8368,18.8675,309900.0
2012-08-02 13:20:00,24.59,24.6,24.58,24.59,94800.0,18.8675,18.8751,18.8598,18.8675,94800.0
2012-08-02 13:25:00,24.59,24.6,24.58,24.59,165000.0,18.8675,18.8751,18.8598,18.8675,165000.0
2012-08-02 13:30:00,24.59,24.59,24.58,24.59,91500.0,18.8675,18.8675,18.8598,18.8675,91500.0
2012-08-02 13:35:00,24.59,24.59,24.55,24.55,155400.0,18.8675,18.8675,18.8368,18.8368,155400.0
2012-08-02 13:40:00,24.55,24.56,24.55,24.56,105900.0,18.8368,18.8445,18.8368,18.8445,105900.0
2012-08-02 13:45:00,24.55,24.56,24.55,24.56,145200.0,18.8368,18.8445,18.8368,18.8445,145200.0
2012-08-02 13:50:00,24.55,24.58,24.55,24.58,207900.0,18.8368,18.8598,18.8368,18.8598,207900.0
2012-08-02 13:55:00,24.58,24.59,24.56,24.56,226500.0,18.8598,18.8675,18.8445,18.8445,226500.0
2012-08-02 14:00:00,24.56,24.61,24.55,24.61,415800.0,18.8445,18.8828,18.8368,18.8828,415800.0
2012-08-02 14:05:00,24.6,24.65,24.59,24.63,297000.0,18.8751,18.9135,18.8675,18.8982,297000.0
2012-08-02 14:10:00,24.63,24.64,24.62,24.62,262200.0,18.8982,18.9058,18.8905,18.8905,262200.0
2012-08-02 14:15:00,24.62,24.65,24.62,24.65,224100.0,18.8905,18.9135,18.8905,18.9135,224100.0
2012-08-02 14:20:00,24.65,24.66,24.64,24.64,228900.0,18.9135,18.9212,18.9058,18.9058,228900.0
2012-08-02 14:25:00,24.65,24.66,24.64,24.64,158700.0,18.9135,18.9212,18.9058,18.9058,158700.0
2012-08-02 14:30:00,24.64,24.65,24.63,24.65,179100.0,18.9058,18.9135,18.8982,18.9135,179100.0
2012-08-02 14:35:00,24.65,24.66,24.64,24.65,226800.0,18.9135,18.9212,18.9058,18.9135,226800.0
2012-08-02 14:40:00,24.65,24.66,24.63,24.66,251100.0,18.9135,18.9212,18.8982,18.9212,251100.0
2012-08-02 14:45:00,24.65,24.66,24.65,24.66,252600.0,18.9135,18.9212,18.9135,18.9212,252600.0
2012-08-02 14:50:00,24.66,24.67,24.64,24.65,437700.0,18.9212,18.9289,18.9058,18.9135,437700.0
2012-08-02 14:55:00,24.65,24.66,24.64,24.65,203400.0,18.9135,18.9212,18.9058,18.9135,203400.0
2012-08-02 15:00:00,24.65,24.68,24.64,24.68,283200.0,18.9135,18.9365,18.9058,18.9365,283200.0
2012-08-02 15:05:00,24.67,24.69,24.66,24.67,209700.0,18.9289,18.9442,18.9212,18.9289,209700.0
2012-08-02 15:10:00,24.67,24.69,24.66,24.68,263400.0,18.9289,18.9442,18.9212,18.9365,263400.0
2012-08-02 15:15:00,24.69,24.69,24.67,24.69,285000.0,18.9442,18.9442,18.9289,18.9442,285000.0
2012-08-02 15:20:00,24.69,24.69,24.68,24.69,225300.0,18.9442,18.9442,18.9365,18.9442,225300.0
2012-08-02 15:25:00,24.69,24.72,24.69,24.7,319500.0,18.9442,18.9672,18.9442,18.9519,319500.0
2012-08-02 15:30:00,24.7,24.72,24.69,24.72,323700.0,18.9519,18.9672,18.9442,18.9672,323700.0
2012-08-02 15:35:00,24.71,24.72,24.7,24.71,286200.0,18.9595,18.9672,18.9519,18.9595,286200.0
2012-08-02 15:40:00,24.71,24.72,24.7,24.71,389400.0,18.9595,18.9672,18.9519,18.9595,389400.0
2012-08-02 15:45:00,24.71,24.72,24.69,24.69,423600.0,18.9595,18.9672,18.9442,18.9442,423600.0
2012-08-02 15:50:00,24.69,24.7,24.69,24.7,348000.0,18.9442,18.9519,18.9442,18.9519,348000.0
2012-08-02 15:55:00,24.7,24.7,24.68,24.68,1375800.0,18.9519,18.9519,18.9365,18.9365,1375800.0
2012-08-03 09:30:00,24.91,24.92,24.87,24.91,1118400.0,19.113,19.1207,19.0823,19.113,1118400.0
2012-08-03 09:35:00,24.91,24.97,24.91,24.97,457800.0,19.113,19.159,19.113,19.159,457800.0
2012-08-03 09:40:00,24.96,24.97,24.9,24.93,278400.0,19.1514,19.159,19.1053,19.1283,278400.0
2012-08-03 09:45:00,24.93,24.94,24.87,24.9,386100.0,19.1283,19.136,19.0823,19.1053,386100.0
2012-08-03 09:50:00,24.9,24.92,24.9,24.9,250800.0,19.1053,19.1207,19.1053,19.1053,250800.0
2012-08-03 09:55:00,24.91,24.94,24.91,24.92,319500.0,19.113,19.136,19.113,19.1207,319500.0
2012-08-03 10:00:00,24.93,24.94,24.9,24.93,415800.0,19.1283,19.136,19.1053,19.1283,415800.0
2012-08-03 10:05:00,24.93,24.98,24.93,24.97,644400.0,19.1283,19.1667,19.1283,19.159,644400.0
2012-08-03 10:10:00,24.97,24.98,24.95,24.97,300000.0,19.159,19.1667,19.1437,19.159,300000.0
2012-08-03 10:15:00,24.97,24.97,24.96,24.96,270000.0,19.159,19.159,19.1514,19.1514,270000.0
2012-08-03 10:20:00,24.96,24.99,24.95,24.96,555600.0,19.1514,19.1744,19.1437,19.1514,555600.0
2012-08-03 10:25:00,24.96,24.98,24.96,24.97,347700.0,19.1514,19.1667,19.1514,19.159,347700.0
2012-08-03 10:30:00,24.97,24.97,24.94,24.95,269100.0,19.159,19.159,19.136,19.1437,269100.0
2012-08-03 10:35:00,24.95,24.97,24.95,24.95,181800.0,19.1437,19.159,19.1437,19.1437,181800.0
2012-08-03 10:40:00,24.95,24.96,24.94,24.96,389100.0,19.1437,19.1514,19.136,19.1514,389100.0
2012-08-03 10:45:00,24.96,24.97,24.94,24.95,180600.0,19.1514,19.159,19.136,19.1437,180600.0
2012-08-03 10:50:00,24.95,24.95,24.92,24.93,294300.0,19.1437,19.1437,19.1207,19.1283,294300.0
2012-08-03 10:55:00,24.93,24.93,24.92,24.92,439500.0,19.1283,19.1283,19.1207,19.1207,439500.0
2012-08-03 11:00:00,24.93,24.93,24.9,24.9,152700.0,19.1283,19.1283,19.1053,19.1053,152700.0
2012-08-03 11:05:00,24.9,24.91,24.89,24.91,122400.0,19.1053,19.113,19.0977,19.113,122400.0
2012-08-03 11:10:00,24.91,24.93,24.91,24.92,144600.0,19.113,19.1283,19.113,19.1207,144600.0
2012-08-03 11:15:00,24.93,24.95,24.92,24.92,249000.0,19.1283,19.1437,19.1207,19.1207,249000.0
2012-08-03 11:20:00,24.92,24.93,24.91,24.91,75300.0,19.1207,19.1283,19.113,19.113,75300.0
2012-08-03 11:25:00,24.91,24.91,24.9,24.9,141900.0,19.113,19.113,19.1053,19.1053,141900.0
2012-08-03 11:30:00,24.9,24.91,24.9,24.9,292800.0,19.1053,19.113,19.1053,19.1053,292800.0
2012-08-03 11:35:00,24.9,24.91,24.89,24.9,177600.0,19.1053,19.113,19.0977,19.1053,177600.0
2012-08-03 11:40:00,24.9,24.9,24.87,24.87,163500.0,19.1053,19.1053,19.0823,19.0823,163500.0
2012-08-03 11:45:00,24.87,24.87,24.84,24.85,208200.0,19.0823,19.0823,19.0593,19.067,208200.0
2012-08-03 11:50:00,24.85,24.86,24.84,24.85,190500.0,19.067,19.0746,19.0593,19.067,190500.0
2012-08-03 11:55:00,24.85,24.87,24.84,24.86,141600.0,19.067,19.0823,19.0593,19.0746,141600.0
2012-08-03 12:00:00,24.86,24.87,24.84,24.84,142200.0,19.0746,19.0823,19.0593,19.0593,142200.0
2012-08-03 12:05:00,24.85,24.85,24.82,24.83,186900.0,19.067,19.067,19.0439,19.0516,186900.0
2012-08-03 12:10:00,24.83,24.85,24.83,24.83,130200.0,19.0516,19.067,19.0516,19.0516,130200.0
2012-08-03 12:15:00,24.83,24.85,24.83,24.84,152400.0,19.0516,19.067,19.0516,19.0593,152400.0
2012-08-03 12:20:00,24.84,24.86,24.83,24.85,148200.0,19.0593,19.0746,19.0516,19.067,148200.0
2012-08-03 12:25:00,24.85,24.86,24.85,24.85,151800.0,19.067,19.0746,19.067,19.067,151800.0
2012-08-03 12:30:00,24.86,24.86,24.85,24.86,83400.0,19.0746,19.0746,19.067,19.0746,83400.0
2012-08-03 12:35:00,24.86,24.88,24.85,24.87,185100.0,19.0746,19.09,19.067,19.0823,185100.0
2012-08-03 12:40:00,24.87,24.88,24.85,24.86,147900.0,19.0823,19.09,19.067,19.0746,147900.0
2012-08-03 12:45:00,24.86,24.87,24.86,24.87,76200.0,19.0746,19.0823,19.0746,19.0823,76200.0
2012-08-03 12:50:00,24.87,24.88,24.85,24.86,201000.0,19.0823,19.09,19.067,19.0746,201000.0
2012-08-03 12:55:00,24.86,24.87,24.86,24.86,88500.0,19.0746,19.0823,19.0746,19.0746,88500.0
2012-08-03 13:00:00,24.86,24.87,24.85,24.86,121800.0,19.0746,19.0823,19.067,19.0746,121800.0
2012-08-03 13:05:00,24.86,24.86,24.85,24.86,115200.0,19.0746,19.0746,19.067,19.0746,115200.0
2012-08-03 13:10:00,24.86,24.87,24.85,24.85,126000.0,19.0746,19.0823,19.067,19.067,126000.0
2012-08-03 13:15:00,24.85,24.86,24.85,24.85,106200.0,19.067,19.0746,19.067,19.067,106200.0
2012-08-03 13:20:00,24.85,24.87,24.85,24.86,164100.0,19.067,19.0823,19.067,19.0746,164100.0
2012-08-03 13:25:00,24.86,24.87,24.86,24.86,100800.0,19.0746,19.0823,19.0746,19.0746,100800.0
2012-08-03 13:30:00,24.86,24.87,24.85,24.86,110400.0,19.0746,19.0823,19.067,19.0746,110400.0
2012-08-03 13:35:00,24.86,24.87,24.85,24.86,120900.0,19.0746,19.0823,19.067,19.0746,120900.0
2012-08-03 13:40:00,24.87,24.87,24.85,24.85,119700.0,19.0823,19.0823,19.067,19.067,119700.0
2012-08-03 13:45:00,24.85,24.85,24.84,24.84,214800.0,19.067,19.067,19.0593,19.0593,214800.0
2012-08-03 13:50:00,24.84,24.85,24.83,24.84,243600.0,19.0593,19.067,19.0516,19.0593,243600.0
2012-08-03 13:55:00,24.83,24.84,24.82,24.83,156600.0,19.0516,19.0593,19.0439,19.0516,156600.0
2012-08-03 14:00:00,24.83,24.85,24.83,24.84,209700.0,19.0516,19.067,19.0516,19.0593,209700.0
2012-08-03 14:05:00,24.84,24.85,24.83,24.84,277800.0,19.0593,19.067,19.0516,19.0593,277800.0
2012-08-03 14:10:00,24.84,24.84,24.82,24.83,236100.0,19.0593,19.0593,19.0439,19.0516,236100.0
2012-08-03 14:15:00,24.83,24.83,24.81,24.82,192000.0,19.0516,19.0516,19.0363,19.0439,192000.0
2012-08-03 14:20:00,24.82,24.82,24.81,24.82,216900.0,19.0439,19.0439,19.0363,19.0439,216900.0
2012-08-03 14:25:00,24.82,24.82,24.8,24.8,197400.0,19.0439,19.0439,19.0286,19.0286,197400.0
2012-08-03 14:30:00,24.8,24.82,24.79,24.79,265500.0,19.0286,19.0439,19.0209,19.0209,265500.0
2012-08-03 14:35:00,24.79,24.79,24.78,24.78,143700.0,19.0209,19.0209,19.0133,19.0133,143700.0
2012-08-03 14:40:00,24.78,24.8,24.78,24.78,273600.0,19.0133,19.0286,19.0133,19.0133,273600.0
2012-08-03 14:45:00,24.78,24.79,24.78,24.79,160200.0,19.0133,19.0209,19.0133,19.0209,160200.0
2012-08-03 14:50:00,24.79,24.8,24.77,24.77,289500.0,19.0209,19.0286,19.0056,19.0056,289500.0
2012-08-03 14:55:00,24.78,24.79,24.76,24.77,492600.0,19.0133,19.0209,18.9979,19.0056,492600.0
2012-08-03 15:00:00,24.77,24.78,24.76,24.77,262200.0,19.0056,19.0133,18.9979,19.0056,262200.0
2012-08-03 15:05:00,24.77,24.78,24.76,24.77,304500.0,19.0056,19.0133,18.9979,19.0056,304500.0
2012-08-03 15:10:00,24.77,24.77,24.76,24.76,191700.0,19.0056,19.0056,18.9979,18.9979,191700.0
2012-08-03 15:15:00,24.76,24.76,24.75,24.75,261900.0,18.9979,18.9979,18.9902,18.9902,261900.0
2012-08-03 15:20:00,24.75,24.77,24.75,24.77,473400.0,18.9902,19.0056,18.9902,19.0056,473400.0
2012-08-03 15:25:00,24.77,24.79,24.76,24.79,264600.0,19.0056,19.0209,18.9979,19.0209,264600.0
2012-08-03 15:30:00,24.78,24.82,24.78,24.8,573600.0,19.0133,19.0439,19.0133,19.0286,573600.0
2012-08-03 15:35:00,24.8,24.81,24.78,24.81,378900.0,19.0286,19.0363,19.0133,19.0363,378900.0
2012-08-03 15:40:00,24.81,24.82,24.8,24.8,375600.0,19.0363,19.0439,19.0286,19.0286,375600.0
2012-08-03 15:45:00,24.8,24.86,24.79,24.85,718200.0,19.0286,19.0746,19.0209,19.067,718200.0
2012-08-03 15:50:00,24.85,24.85,24.79,24.79,629700.0,19.067,19.067,19.0209,19.0209,629700.0
2012-08-03 15:55:00,24.79,24.85,24.78,24.85,1945800.0,19.0209,19.067,19.0133,19.067,1945800.0
2012-08-06 09:30:00,24.97,24.97,24.89,24.91,992100.0,19.159,19.159,19.0977,19.113,992100.0
2012-08-06 09:35:00,24.91,24.97,24.91,24.96,402900.0,19.113,19.159,19.113,19.1514,402900.0
2012-08-06 09:40:00,24.96,24.97,24.92,24.94,372900.0,19.1514,19.159,19.1207,19.136,372900.0
2012-08-06 09:45:00,24.94,24.95,24.87,24.92,341700.0,19.136,19.1437,19.0823,19.1207,341700.0
2012-08-06 09:50:00,24.92,24.93,24.89,24.91,226500.0,19.1207,19.1283,19.0977,19.113,226500.0
2012-08-06 09:55:00,24.91,24.92,24.9,24.92,200700.0,19.113,19.1207,19.1053,19.1207,200700.0
2012-08-06 10:00:00,24.91,24.93,24.9,24.92,424200.0,19.113,19.1283,19.1053,19.1207,424200.0
2012-08-06 10:05:00,24.92,24.92,24.87,24.88,322200.0,19.1207,19.1207,19.0823,19.09,322200.0
2012-08-06 10:10:00,24.88,24.88,24.85,24.86,144900.0,19.09,19.09,19.067,19.0746,144900.0
2012-08-06 10:15:00,24.86,24.86,24.82,24.82,357900.0,19.0746,19.0746,19.0439,19.0439,357900.0
2012-08-06 10:20:00,24.82,24.84,24.8,24.83,435300.0,19.0439,19.0593,19.0286,19.0516,435300.0
2012-08-06 10:25:00,24.82,24.82,24.8,24.82,309300.0,19.0439,19.0439,19.0286,19.0439,309300.0
2012-08-06 10:30:00,24.82,24.84,24.82,24.83,213000.0,19.0439,19.0593,19.0439,19.0516,213000.0
2012-08-06 10:35:00,24.83,24.84,24.8,24.8,212700.0,19.0516,19.0593,19.0286,19.0286,212700.0
2012-08-06 10:40:00,24.8,24.8,24.77,24.79,225000.0,19.0286,19.0286,19.0056,19.0209,225000.0
2012-08-06 10:45:00,24.79,24.82,24.79,24.81,161700.0,19.0209,19.0439,19.0209,19.0363,161700.0
2012-08-06 10:50:00,24.81,24.83,24.81,24.82,165600.0,19.0363,19.0516,19.0363,19.0439,165600.0
2012-08-06 10:55:00,24.82,24.83,24.81,24.82,152400.0,19.0439,19.0516,19.0363,19.0439,152400.0
2012-08-06 11:00:00,24.82,24.83,24.81,24.83,180000.0,19.0439,19.0516,19.0363,19.0516,180000.0
2012-08-06 11:05:00,24.83,24.84,24.82,24.83,218700.0,19.0516,19.0593,19.0439,19.0516,218700.0
2012-08-06 11:10:00,24.83,24.84,24.82,24.84,198000.0,19.0516,19.0593,19.0439,19.0593,198000.0
2012-08-06 11:15:00,24.84,24.85,24.83,24.83,171300.0,19.0593,19.067,19.0516,19.0516,171300.0
2012-08-06 11:20:00,24.83,24.85,24.83,24.85,417300.0,19.0516,19.067,19.0516,19.067,417300.0
2012-08-06 11:25:00,24.85,24.86,24.82,24.83,237300.0,19.067,19.0746,19.0439,19.0516,237300.0
2012-08-06 11:30:00,24.82,24.85,24.82,24.84,204300.0,19.0439,19.067,19.0439,19.0593,204300.0
2012-08-06 11:35:00,24.84,24.85,24.83,24.84,98700.0,19.0593,19.067,19.0516,19.0593,98700.0
2012-08-06 11:40:00,24.84,24.84,24.82,24.83,150300.0,19.0593,19.0593,19.0439,19.0516,150300.0
2012-08-06 11:45:00,24.83,24.85,24.83,24.83,113100.0,19.0516,19.067,19.0516,19.0516,113100.0
2012-08-06 11:50:00,24.83,24.84,24.82,24.83,100500.0,19.0516,19.0593,19.0439,19.0516,100500.0
2012-08-06 11:55:00,24.83,24.84,24.82,24.84,110700.0,19.0516,19.0593,19.0439,19.0593,110700.0
2012-08-06 12:00:00,24.84,24.84,24.82,24.83,57000.0,19.0593,19.0593,19.0439,19.0516,57000.0
2012-08-06 12:05:00,24.83,24.83,24.81,24.83,170400.0,19.0516,19.0516,19.0363,19.0516,170400.0
2012-08-06 12:10:00,24.83,24.84,24.82,24.83,82500.0,19.0516,19.0593,19.0439,19.0516,82500.0
2012-08-06 12:15:00,24.83,24.85,24.82,24.85,323700.0,19.0516,19.067,19.0439,19.067,323700.0
2012-08-06 12:20:00,24.86,24.86,24.85,24.85,150600.0,19.0746,19.0746,19.067,19.067,150600.0
2012-08-06 12:25:00,24.85,24.86,24.83,24.84,187500.0,19.067,19.0746,19.0516,19.0593,187500.0
2012-08-06 12:30:00,24.84,24.85,24.84,24.84,213000.0,19.0593,19.067,19.0593,19.0593,213000.0
2012-08-06 12:35:00,24.84,24.86,24.83,24.85,191400.0,19.0593,19.0746,19.0516,19.067,191400.0
2012-08-06 12:40:00,24.86,24.86,24.84,24.86,154500.0,19.0746,19.0746,19.0593,19.0746,154500.0
2012-08-06 12:45:00,24.86,24.86,24.84,24.85,223200.0,19.0746,19.0746,19.0593,19.067,223200.0
2012-08-06 12:50:00,24.85,24.87,24.85,24.87,156900.0,19.067,19.0823,19.067,19.0823,156900.0
2012-08-06 12:55:00,24.86,24.87,24.86,24.87,124200.0,19.0746,19.0823,19.0746,19.0823,124200.0
2012-08-06 13:00:00,24.87,24.87,24.86,24.87,71700.0,19.0823,19.0823,19.0746,19.0823,71700.0
2012-08-06 13:05:00,24.86,24.87,24.86,24.86,65700.0,19.0746,19.0823,19.0746,19.0746,65700.0
2012-08-06 13:10:00,24.87,24.87,24.84,24.84,210300.0,19.0823,19.0823,19.0593,19.0593,210300.0
2012-08-06 13:15:00,24.84,24.84,24.83,24.84,149100.0,19.0593,19.0593,19.0516,19.0593,149100.0
2012-08-06 13:20:00,24.84,24.84,24.83,24.84,77100.0,19.0593,19.0593,19.0516,19.0593,77100.0
2012-08-06 13:25:00,24.84,24.84,24.83,24.84,67800.0,19.0593,19.0593,19.0516,19.0593,67800.0
2012-08-06 13:30:00,24.84,24.85,24.83,24.84,328200.0,19.0593,19.067,19.0516,19.0593,328200.0
2012-08-06 13:35:00,24.84,24.84,24.84,24.84,114600.0,19.0593,19.0593,19.0593,19.0593,114600.0
2012-08-06 13:40:00,24.84,24.84,24.82,24.82,173700.0,19.0593,19.0593,19.0439,19.0439,173700.0
2012-08-06 13:45:00,24.83,24.84,24.82,24.83,229200.0,19.0516,19.0593,19.0439,19.0516,229200.0
2012-08-06 13:50:00,24.83,24.83,24.82,24.83,128400.0,19.0516,19.0516,19.0439,19.0516,128400.0
2012-08-06 13:55:00,24.83,24.83,24.82,24.83,80700.0,19.0516,19.0516,19.0439,19.0516,80700.0
2012-08-06 14:00:00,24.83,24.83,24.82,24.82,155100.0,19.0516,19.0516,19.0439,19.0439,155100.0
2012-08-06 14:05:00,24.82,24.82,24.81,24.82,190200.0,19.0439,19.0439,19.0363,19.0439,190200.0
2012-08-06 14:10:00,24.81,24.82,24.8,24.81,120600.0,19.0363,19.0439,19.0286,19.0363,120600.0
2012-08-06 14:15:00,24.81,24.82,24.81,24.81,105600.0,19.0363,19.0439,19.0363,19.0363,105600.0
2012-08-06 14:20:00,24.81,24.82,24.8,24.8,141300.0,19.0363,19.0439,19.0286,19.0286,141300.0
2012-08-06 14:25:00,24.81,24.81,24.8,24.8,120600.0,19.0363,19.0363,19.0286,19.0286,120600.0
2012-08-06 14:30:00,24.8,24.81,24.8,24.8,106500.0,19.0286,19.0363,19.0286,19.0286,106500.0
2012-08-06 14:35:00,24.8,24.81,24.8,24.8,53700.0,19.0286,19.0363,19.0286,19.0286,53700.0
2012-08-06 14:40:00,24.8,24.81,24.8,24.81,172500.0,19.0286,19.0363,19.0286,19.0363,172500.0
2012-08-06 14:45:00,24.81,24.82,24.81,24.81,246300.0,19.0363,19.0439,19.0363,19.0363,246300.0
2012-08-06 14:50:00,24.81,24.82,24.81,24.82,165300.0,19.0363,19.0439,19.0363,19.0439,165300.0
2012-08-06 14:55:00,24.82,24.83,24.81,24.82,240300.0,19.0439,19.0516,19.0363,19.0439,240300.0
2012-08-06 15:00:00,24.82,24.82,24.81,24.82,177600.0,19.0439,19.0439,19.0363,19.0439,177600.0
2012-08-06 15:05:00,24.82,24.82,24.81,24.81,132900.0,19.0439,19.0439,19.0363,19.0363,132900.0
2012-08-06 15:10:00,24.81,24.83,24.81,24.82,339300.0,19.0363,19.0516,19.0363,19.0439,339300.0
2012-08-06 15:15:00,24.82,24.82,24.81,24.81,182700.0,19.0439,19.0439,19.0363,19.0363,182700.0
2012-08-06 15:20:00,24.82,24.82,24.81,24.81,189300.0,19.0439,19.0439,19.0363,19.0363,189300.0
2012-08-06 15:25:00,24.81,24.82,24.81,24.81,120000.0,19.0363,19.0439,19.0363,19.0363,120000.0
2012-08-06 15:30:00,24.81,24.82,24.81,24.82,152700.0,19.0363,19.0439,19.0363,19.0439,152700.0
2012-08-06 15:35:00,24.82,24.82,24.81,24.82,147000.0,19.0439,19.0439,19.0363,19.0439,147000.0
2012-08-06 15:40:00,24.82,24.82,24.79,24.8,358800.0,19.0439,19.0439,19.0209,19.0286,358800.0
2012-08-06 15:45:00,24.8,24.81,24.77,24.79,385500.0,19.0286,19.0363,19.0056,19.0209,385500.0
2012-08-06 15:50:00,24.8,24.8,24.78,24.79,299100.0,19.0286,19.0286,19.0133,19.0209,299100.0
2012-08-06 15:55:00,24.79,24.8,24.77,24.77,1119000.0,19.0209,19.0286,19.0056,19.0056,1119000.0
2012-08-07 09:30:00,24.8,24.83,24.79,24.81,429600.0,19.0286,19.0516,19.0209,19.0363,429600.0
2012-08-07 09:35:00,24.81,24.83,24.79,24.81,288000.0,19.0363,19.0516,19.0209,19.0363,288000.0
2012-08-07 09:40:00,24.81,24.85,24.79,24.83,381600.0,19.0363,19.067,19.0209,19.0516,381600.0
2012-08-07 09:45:00,24.82,24.85,24.82,24.84,356100.0,19.0439,19.067,19.0439,19.0593,356100.0
2012-08-07 09:50:00,24.84,24.87,24.82,24.82,444900.0,19.0593,19.0823,19.0439,19.0439,444900.0
2012-08-07 09:55:00,24.82,24.83,24.82,24.83,209700.0,19.0439,19.0516,19.0439,19.0516,209700.0
2012-08-07 10:00:00,24.83,24.84,24.82,24.83,416400.0,19.0516,19.0593,19.0439,19.0516,416400.0
2012-08-07 10:05:00,24.83,24.84,24.82,24.83,284400.0,19.0516,19.0593,19.0439,19.0516,284400.0
2012-08-07 10:10:00,24.83,24.83,24.8,24.8,309900.0,19.0516,19.0516,19.0286,19.0286,309900.0
2012-08-07 10:15:00,24.8,24.84,24.8,24.82,450300.0,19.0286,19.0593,19.0286,19.0439,450300.0
2012-08-07 10:20:00,24.83,24.84,24.82,24.83,272400.0,19.0516,19.0593,19.0439,19.0516,272400.0
2012-08-07 10:25:00,24.82,24.84,24.82,24.83,238200.0,19.0439,19.0593,19.0439,19.0516,238200.0
2012-08-07 10:30:00,24.83,24.84,24.82,24.82,328800.0,19.0516,19.0593,19.0439,19.0439,328800.0
2012-08-07 10:35:00,24.82,24.83,24.81,24.82,318900.0,19.0439,19.0516,19.0363,19.0439,318900.0
2012-08-07 10:40:00,24.81,24.83,24.81,24.82,561300.0,19.0363,19.0516,19.0363,19.0439,561300.0
2012-08-07 10:45:00,24.82,24.83,24.81,24.83,837900.0,19.0439,19.0516,19.0363,19.0516,837900.0
2012-08-07 10:50:00,24.83,24.84,24.82,24.83,258000.0,19.0516,19.0593,19.0439,19.0516,258000.0
2012-08-07 10:55:00,24.83,24.83,24.8,24.83,376800.0,19.0516,19.0516,19.0286,19.0516,376800.0
2012-08-07 11:00:00,24.82,24.83,24.81,24.83,424800.0,19.0439,19.0516,19.0363,19.0516,424800.0
2012-08-07 11:05:00,24.83,24.84,24.82,24.82,365100.0,19.0516,19.0593,19.0439,19.0439,365100.0
2012-08-07 11:10:00,24.82,24.82,24.79,24.79,290100.0,19.0439,19.0439,19.0209,19.0209,290100.0
2012-08-07 11:15:00,24.79,24.81,24.79,24.8,217200.0,19.0209,19.0363,19.0209,19.0286,217200.0
2012-08-07 11:20:00,24.79,24.81,24.78,24.8,239700.0,19.0209,19.0363,19.0133,19.0286,239700.0
2012-08-07 11:25:00,24.8,24.8,24.78,24.79,213900.0,19.0286,19.0286,19.0133,19.0209,213900.0
2012-08-07 11:30:00,24.78,24.81,24.78,24.8,188700.0,19.0133,19.0363,19.0133,19.0286,188700.0
2012-08-07 11:35:00,24.8,24.81,24.79,24.81,166200.0,19.0286,19.0363,19.0209,19.0363,166200.0
2012-08-07 11:40:00,24.8,24.81,24.79,24.8,209700.0,19.0286,19.0363,19.0209,19.0286,209700.0
2012-08-07 11:45:00,24.8,24.83,24.79,24.81,194100.0,19.0286,19.0516,19.0209,19.0363,194100.0
2012-08-07 11:50:00,24.81,24.83,24.79,24.79,294300.0,19.0363,19.0516,19.0209,19.0209,294300.0
2012-08-07 11:55:00,24.79,24.8,24.76,24.76,535500.0,19.0209,19.0286,18.9979,18.9979,535500.0
2012-08-07 12:00:00,24.76,24.77,24.75,24.77,291900.0,18.9979,19.0056,18.9902,19.0056,291900.0
2012-08-07 12:05:00,24.77,24.78,24.75,24.76,345600.0,19.0056,19.0133,18.9902,18.9979,345600.0
2012-08-07 12:10:00,24.76,24.77,24.75,24.75,149100.0,18.9979,19.0056,18.9902,18.9902,149100.0
2012-08-07 12:15:00,24.75,24.78,24.75,24.78,111600.0,18.9902,19.0133,18.9902,19.0133,111600.0
2012-08-07 12:20:00,24.78,24.8,24.78,24.79,133800.0,19.0133,19.0286,19.0133,19.0209,133800.0
2012-08-07 12:25:00,24.79,24.8,24.77,24.78,316500.0,19.0209,19.0286,19.0056,19.0133,316500.0
2012-08-07 12:30:00,24.77,24.77,24.75,24.76,168900.0,19.0056,19.0056,18.9902,18.9979,168900.0
2012-08-07 12:35:00,24.76,24.78,24.75,24.77,192000.0,18.9979,19.0133,18.9902,19.0056,192000.0
2012-08-07 12:40:00,24.77,24.79,24.77,24.79,82800.0,19.0056,19.0209,19.0056,19.0209,82800.0
2012-08-07 12:45:00,24.79,24.81,24.76,24.76,174000.0,19.0209,19.0363,18.9979,18.9979,174000.0
2012-08-07 12:50:00,24.77,24.77,24.76,24.77,115800.0,19.0056,19.0056,18.9979,19.0056,115800.0
2012-08-07 12:55:00,24.77,24.77,24.76,24.76,57300.0,19.0056,19.0056,18.9979,18.9979,57300.0
2012-08-07 13:00:00,24.76,24.78,24.76,24.76,121200.0,18.9979,19.0133,18.9979,18.9979,121200.0
2012-08-07 13:05:00,24.76,24.77,24.72,24.72,951900.0,18.9979,19.0056,18.9672,18.9672,951900.0
2012-08-07 13:10:00,24.72,24.75,24.72,24.73,173400.0,18.9672,18.9902,18.9672,18.9749,173400.0
2012-08-07 13:15:00,24.73,24.75,24.73,24.75,153600.0,18.9749,18.9902,18.9749,18.9902,153600.0
2012-08-07 13:20:00,24.75,24.77,24.75,24.75,140100.0,18.9902,19.0056,18.9902,18.9902,140100.0
2012-08-07 13:25:00,24.75,24.75,24.74,24.75,279600.0,18.9902,18.9902,18.9826,18.9902,279600.0
2012-08-07 13:30:00,24.75,24.76,24.75,24.75,99600.0,18.9902,18.9979,18.9902,18.9902,99600.0
2012-08-07 13:35:00,24.75,24.76,24.74,24.76,148500.0,18.9902,18.9979,18.9826,18.9979,148500.0
2012-08-07 13:40:00,24.75,24.76,24.75,24.75,92400.0,18.9902,18.9979,18.9902,18.9902,92400.0
2012-08-07 13:45:00,24.75,24.76,24.74,24.75,94500.0,18.9902,18.9979,18.9826,18.9902,94500.0
2012-08-07 13:50:00,24.75,24.77,24.75,24.76,109800.0,18.9902,19.0056,18.9902,18.9979,109800.0
2012-08-07 13:55:00,24.77,24.77,24.75,24.75,153600.0,19.0056,19.0056,18.9902,18.9902,153600.0
2012-08-07 14:00:00,24.75,24.75,24.75,24.75,77100.0,18.9902,18.9902,18.9902,18.9902,77100.0
2012-08-07 14:05:00,24.75,24.76,24.74,24.75,121200.0,18.9902,18.9979,18.9826,18.9902,121200.0
2012-08-07 14:10:00,24.75,24.75,24.73,24.73,256800.0,18.9902,18.9902,18.9749,18.9749,256800.0
2012-08-07 14:15:00,24.73,24.75,24.73,24.74,95700.0,18.9749,18.9902,18.9749,18.9826,95700.0
2012-08-07 14:20:00,24.75,24.76,24.74,24.76,112500.0,18.9902,18.9979,18.9826,18.9979,112500.0
2012-08-07 14:25:00,24.75,24.76,24.73,24.73,122100.0,18.9902,18.9979,18.9749,18.9749,122100.0
2012-08-07 14:30:00,24.74,24.74,24.73,24.74,138600.0,18.9826,18.9826,18.9749,18.9826,138600.0
2012-08-07 14:35:00,24.74,24.75,24.73,24.74,108900.0,18.9826,18.9902,18.9749,18.9826,108900.0
2012-08-07 14:40:00,24.74,24.75,24.73,24.75,133500.0,18.9826,18.9902,18.9749,18.9902,133500.0
2012-08-07 14:45:00,24.75,24.76,24.75,24.76,80100.0,18.9902,18.9979,18.9902,18.9979,80100.0
2012-08-07 14:50:00,24.76,24.76,24.73,24.74,238500.0,18.9979,18.9979,18.9749,18.9826,238500.0
2012-08-07 14:55:00,24.74,24.74,24.74,24.74,93000.0,18.9826,18.9826,18.9826,18.9826,93000.0
2012-08-07 15:00:00,24.74,24.75,24.73,24.73,292200.0,18.9826,18.9902,18.9749,18.9749,292200.0
2012-08-07 15:05:00,24.73,24.74,24.72,24.74,258300.0,18.9749,18.9826,18.9672,18.9826,258300.0
2012-08-07 15:10:00,24.74,24.74,24.72,24.73,173700.0,18.9826,18.9826,18.9672,18.9749,173700.0
2012-08-07 15:15:00,24.73,24.74,24.72,24.72,174600.0,18.9749,18.9826,18.9672,18.9672,174600.0
2012-08-07 15:20:00,24.72,24.73,24.72,24.72,224400.0,18.9672,18.9749,18.9672,18.9672,224400.0
2012-08-07 15:25:00,24.72,24.72,24.7,24.7,236100.0,18.9672,18.9672,18.9519,18.9519,236100.0
2012-08-07 15:30:00,24.7,24.71,24.68,24.68,384300.0,18.9519,18.9595,18.9365,18.9365,384300.0
2012-08-07 15:35:00,24.69,24.69,24.67,24.69,224400.0,18.9442,18.9442,18.9289,18.9442,224400.0
2012-08-07 15:40:00,24.69,24.69,24.67,24.68,319800.0,18.9442,18.9442,18.9289,18.9365,319800.0
2012-08-07 15:45:00,24.68,24.69,24.67,24.69,496200.0,18.9365,18.9442,18.9289,18.9442,496200.0
2012-08-07 15:50:00,24.68,24.69,24.67,24.67,603300.0,18.9365,18.9442,18.9289,18.9289,603300.0
2012-08-07 15:55:00,24.67,24.68,24.66,24.66,1145100.0,18.9289,18.9365,18.9212,18.9212,1145100.0
2012-08-08 09:30:00,24.55,24.55,24.48,24.55,594900.0,18.9375,18.9375,18.8835,18.9375,594900.0
2012-08-08 09:35:00,24.54,24.56,24.48,24.56,346800.0,18.9298,18.9453,18.8835,18.9453,346800.0
2012-08-08 09:40:00,24.56,24.58,24.53,24.58,213000.0,18.9453,18.9607,18.9221,18.9607,213000.0
2012-08-08 09:45:00,24.58,24.62,24.57,24.61,352500.0,18.9607,18.9915,18.953,18.9838,352500.0
2012-08-08 09:50:00,24.61,24.66,24.61,24.65,320400.0,18.9838,19.0224,18.9838,19.0147,320400.0
2012-08-08 09:55:00,24.65,24.7,24.64,24.7,443700.0,19.0147,19.0532,19.007,19.0532,443700.0
2012-08-08 10:00:00,24.7,24.72,24.68,24.7,476700.0,19.0532,19.0687,19.0378,19.0532,476700.0
2012-08-08 10:05:00,24.7,24.76,24.7,24.73,642900.0,19.0532,19.0995,19.0532,19.0764,642900.0
2012-08-08 10:10:00,24.73,24.76,24.73,24.75,442800.0,19.0764,19.0995,19.0764,19.0918,442800.0
2012-08-08 10:15:00,24.75,24.77,24.72,24.73,411300.0,19.0918,19.1072,19.0687,19.0764,411300.0
2012-08-08 10:20:00,24.73,24.75,24.73,24.74,168000.0,19.0764,19.0918,19.0764,19.0841,168000.0
2012-08-08 10:25:00,24.74,24.75,24.73,24.75,160200.0,19.0841,19.0918,19.0764,19.0918,160200.0
2012-08-08 10:30:00,24.74,24.75,24.7,24.71,254700.0,19.0841,19.0918,19.0532,19.061,254700.0
2012-08-08 10:35:00,24.71,24.76,24.71,24.76,238800.0,19.061,19.0995,19.061,19.0995,238800.0
2012-08-08 10:40:00,24.75,24.79,24.75,24.77,273900.0,19.0918,19.1227,19.0918,19.1072,273900.0
2012-08-08 10:45:00,24.77,24.79,24.76,24.78,226500.0,19.1072,19.1227,19.0995,19.115,226500.0
2012-08-08 10:50:00,24.78,24.79,24.78,24.78,174900.0,19.115,19.1227,19.115,19.115,174900.0
2012-08-08 10:55:00,24.78,24.8,24.78,24.79,337800.0,19.115,19.1304,19.115,19.1227,337800.0
2012-08-08 11:00:00,24.79,24.81,24.78,24.78,156600.0,19.1227,19.1381,19.115,19.115,156600.0
2012-08-08 11:05:00,24.78,24.8,24.77,24.78,172800.0,19.115,19.1304,19.1072,19.115,172800.0
2012-08-08 11:10:00,24.78,24.82,24.77,24.81,247800.0,19.115,19.1458,19.1072,19.1381,247800.0
2012-08-08 11:15:00,24.81,24.82,24.8,24.81,222900.0,19.1381,19.1458,19.1304,19.1381,222900.0
2012-08-08 11:20:00,24.82,24.83,24.82,24.83,172800.0,19.1458,19.1535,19.1458,19.1535,172800.0
2012-08-08 11:25:00,24.83,24.84,24.82,24.83,235800.0,19.1535,19.1612,19.1458,19.1535,235800.0
2012-08-08 11:30:00,24.83,24.83,24.82,24.83,60900.0,19.1535,19.1535,19.1458,19.1535,60900.0
2012-08-08 11:35:00,24.83,24.84,24.82,24.82,159300.0,19.1535,19.1612,19.1458,19.1458,159300.0
2012-08-08 11:40:00,24.82,24.84,24.82,24.83,263100.0,19.1458,19.1612,19.1458,19.1535,263100.0
2012-08-08 11:45:00,24.83,24.83,24.81,24.81,146700.0,19.1535,19.1535,19.1381,19.1381,146700.0
2012-08-08 11:50:00,24.82,24.83,24.81,24.82,113400.0,19.1458,19.1535,19.1381,19.1458,113400.0
2012-08-08 11:55:00,24.82,24.82,24.8,24.8,162000.0,19.1458,19.1458,19.1304,19.1304,162000.0
2012-08-08 12:00:00,24.8,24.81,24.8,24.81,85500.0,19.1304,19.1381,19.1304,19.1381,85500.0
2012-08-08 12:05:00,24.81,24.81,24.8,24.81,102600.0,19.1381,19.1381,19.1304,19.1381,102600.0
2012-08-08 12:10:00,24.81,24.81,24.8,24.81,108300.0,19.1381,19.1381,19.1304,19.1381,108300.0
2012-08-08 12:15:00,24.81,24.81,24.8,24.8,70500.0,19.1381,19.1381,19.1304,19.1304,70500.0
2012-08-08 12:20:00,24.81,24.81,24.81,24.81,63000.0,19.1381,19.1381,19.1381,19.1381,63000.0
2012-08-08 12:25:00,24.81,24.82,24.81,24.82,114900.0,19.1381,19.1458,19.1381,19.1458,114900.0
2012-08-08 12:30:00,24.82,24.82,24.8,24.8,114300.0,19.1458,19.1458,19.1304,19.1304,114300.0
2012-08-08 12:35:00,24.8,24.81,24.8,24.8,142800.0,19.1304,19.1381,19.1304,19.1304,142800.0
2012-08-08 12:40:00,24.8,24.8,24.78,24.78,230400.0,19.1304,19.1304,19.115,19.115,230400.0
2012-08-08 12:45:00,24.78,24.78,24.77,24.77,52800.0,19.115,19.115,19.1072,19.1072,52800.0
2012-08-08 12:50:00,24.78,24.79,24.77,24.79,126900.0,19.115,19.1227,19.1072,19.1227,126900.0
2012-08-08 12:55:00,24.79,24.8,24.79,24.8,94200.0,19.1227,19.1304,19.1227,19.1304,94200.0
2012-08-08 13:00:00,24.8,24.8,24.78,24.8,307500.0,19.1304,19.1304,19.115,19.1304,307500.0
2012-08-08 13:05:00,24.79,24.8,24.79,24.79,223800.0,19.1227,19.1304,19.1227,19.1227,223800.0
2012-08-08 13:10:00,24.79,24.8,24.79,24.79,102300.0,19.1227,19.1304,19.1227,19.1227,102300.0
2012-08-08 13:15:00,24.79,24.8,24.78,24.8,135900.0,19.1227,19.1304,19.115,19.1304,135900.0
2012-08-08 13:20:00,24.8,24.82,24.8,24.82,265500.0,19.1304,19.1458,19.1304,19.1458,265500.0
2012-08-08 13:25:00,24.82,24.83,24.82,24.83,206100.0,19.1458,19.1535,19.1458,19.1535,206100.0
2012-08-08 13:30:00,24.83,24.83,24.83,24.83,233400.0,19.1535,19.1535,19.1535,19.1535,233400.0
2012-08-08 13:35:00,24.83,24.84,24.83,24.83,106200.0,19.1535,19.1612,19.1535,19.1535,106200.0
2012-08-08 13:40:00,24.83,24.84,24.81,24.81,166200.0,19.1535,19.1612,19.1381,19.1381,166200.0
2012-08-08 13:45:00,24.81,24.83,24.81,24.83,135900.0,19.1381,19.1535,19.1381,19.1535,135900.0
2012-08-08 13:50:00,24.83,24.84,24.82,24.82,190200.0,19.1535,19.1612,19.1458,19.1458,190200.0
2012-08-08 13:55:00,24.82,24.82,24.81,24.81,108000.0,19.1458,19.1458,19.1381,19.1381,108000.0
2012-08-08 14:00:00,24.81,24.82,24.79,24.79,179700.0,19.1381,19.1458,19.1227,19.1227,179700.0
2012-08-08 14:05:00,24.8,24.81,24.79,24.8,144300.0,19.1304,19.1381,19.1227,19.1304,144300.0
2012-08-08 14:10:00,24.8,24.81,24.8,24.8,153300.0,19.1304,19.1381,19.1304,19.1304,153300.0
2012-08-08 14:15:00,24.8,24.81,24.8,24.81,179700.0,19.1304,19.1381,19.1304,19.1381,179700.0
2012-08-08 14:20:00,24.8,24.82,24.8,24.82,302100.0,19.1304,19.1458,19.1304,19.1458,302100.0
2012-08-08 14:25:00,24.82,24.82,24.82,24.82,66600.0,19.1458,19.1458,19.1458,19.1458,66600.0
2012-08-08 14:30:00,24.82,24.82,24.81,24.81,239700.0,19.1458,19.1458,19.1381,19.1381,239700.0
2012-08-08 14:35:00,24.82,24.82,24.81,24.82,145800.0,19.1458,19.1458,19.1381,19.1458,145800.0
2012-08-08 14:40:00,24.82,24.82,24.81,24.81,102300.0,19.1458,19.1458,19.1381,19.1381,102300.0
2012-08-08 14:45:00,24.82,24.82,24.8,24.8,177600.0,19.1458,19.1458,19.1304,19.1304,177600.0
2012-08-08 14:50:00,24.8,24.81,24.8,24.81,106500.0,19.1304,19.1381,19.1304,19.1381,106500.0
2012-08-08 14:55:00,24.8,24.82,24.8,24.82,124800.0,19.1304,19.1458,19.1304,19.1458,124800.0
2012-08-08 15:00:00,24.82,24.82,24.81,24.82,112500.0,19.1458,19.1458,19.1381,19.1458,112500.0
2012-08-08 15:05:00,24.81,24.82,24.81,24.81,157800.0,19.1381,19.1458,19.1381,19.1381,157800.0
2012-08-08 15:10:00,24.82,24.83,24.81,24.82,174300.0,19.1458,19.1535,19.1381,19.1458,174300.0
2012-08-08 15:15:00,24.82,24.83,24.82,24.83,206400.0,19.1458,19.1535,19.1458,19.1535,206400.0
2012-08-08 15:20:00,24.82,24.84,24.82,24.83,188700.0,19.1458,19.1612,19.1458,19.1535,188700.0
2012-08-08 15:25:00,24.83,24.83,24.83,24.83,188700.0,19.1535,19.1535,19.1535,19.1535,188700.0
2012-08-08 15:30:00,24.83,24.84,24.8,24.8,412200.0,19.1535,19.1612,19.1304,19.1304,412200.0
2012-08-08 15:35:00,24.8,24.81,24.79,24.8,267900.0,19.1304,19.1381,19.1227,19.1304,267900.0
2012-08-08 15:40:00,24.8,24.81,24.8,24.8,219600.0,19.1304,19.1381,19.1304,19.1304,219600.0
2012-08-08 15:45:00,24.8,24.83,24.8,24.81,386700.0,19.1304,19.1535,19.1304,19.1381,386700.0
2012-08-08 15:50:00,24.81,24.81,24.78,24.79,738900.0,19.1381,19.1381,19.115,19.1227,738900.0
2012-08-08 15:55:00,24.79,24.79,24.77,24.78,1300200.0,19.1227,19.1227,19.1072,19.115,1300200.0
2012-08-09 09:30:00,24.76,24.84,24.73,24.74,401100.0,19.0995,19.1612,19.0764,19.0841,401100.0
2012-08-09 09:35:00,24.73,24.74,24.7,24.7,207300.0,19.0764,19.0841,19.0532,19.0532,207300.0
2012-08-09 09:40:00,24.7,24.71,24.63,24.64,344100.0,19.0532,19.061,18.9993,19.007,344100.0
2012-08-09 09:45:00,24.64,24.66,24.61,24.66,296100.0,19.007,19.0224,18.9838,19.0224,296100.0
2012-08-09 09:50:00,24.66,24.72,24.66,24.71,275100.0,19.0224,19.0687,19.0224,19.061,275100.0
2012-08-09 09:55:00,24.71,24.72,24.68,24.69,250800.0,19.061,19.0687,19.0378,19.0455,250800.0
2012-08-09 10:00:00,24.69,24.72,24.69,24.71,170400.0,19.0455,19.0687,19.0455,19.061,170400.0
2012-08-09 10:05:00,24.7,24.73,24.7,24.72,188100.0,19.0532,19.0764,19.0532,19.0687,188100.0
2012-08-09 10:10:00,24.72,24.74,24.69,24.69,264300.0,19.0687,19.0841,19.0455,19.0455,264300.0
2012-08-09 10:15:00,24.7,24.73,24.69,24.71,172200.0,19.0532,19.0764,19.0455,19.061,172200.0
2012-08-09 10:20:00,24.71,24.71,24.68,24.7,149100.0,19.061,19.061,19.0378,19.0532,149100.0
2012-08-09 10:25:00,24.7,24.7,24.66,24.69,240900.0,19.0532,19.0532,19.0224,19.0455,240900.0
2012-08-09 10:30:00,24.69,24.72,24.67,24.72,125400.0,19.0455,19.0687,19.0301,19.0687,125400.0
2012-08-09 10:35:00,24.72,24.73,24.7,24.71,145500.0,19.0687,19.0764,19.0532,19.061,145500.0
2012-08-09 10:40:00,24.71,24.73,24.66,24.67,316200.0,19.061,19.0764,19.0224,19.0301,316200.0
2012-08-09 10:45:00,24.67,24.68,24.66,24.66,164100.0,19.0301,19.0378,19.0224,19.0224,164100.0
2012-08-09 10:50:00,24.66,24.7,24.66,24.69,179100.0,19.0224,19.0532,19.0224,19.0455,179100.0
2012-08-09 10:55:00,24.69,24.7,24.68,24.7,96900.0,19.0455,19.0532,19.0378,19.0532,96900.0
2012-08-09 11:00:00,24.7,24.7,24.67,24.68,199500.0,19.0532,19.0532,19.0301,19.0378,199500.0
2012-08-09 11:05:00,24.68,24.68,24.66,24.67,150000.0,19.0378,19.0378,19.0224,19.0301,150000.0
2012-08-09 11:10:00,24.67,24.67,24.65,24.66,108000.0,19.0301,19.0301,19.0147,19.0224,108000.0
2012-08-09 11:15:00,24.66,24.68,24.66,24.67,157200.0,19.0224,19.0378,19.0224,19.0301,157200.0
2012-08-09 11:20:00,24.67,24.67,24.65,24.65,127200.0,19.0301,19.0301,19.0147,19.0147,127200.0
2012-08-09 11:25:00,24.66,24.66,24.65,24.65,141000.0,19.0224,19.0224,19.0147,19.0147,141000.0
2012-08-09 11:30:00,24.65,24.67,24.65,24.67,145800.0,19.0147,19.0301,19.0147,19.0301,145800.0
2012-08-09 11:35:00,24.67,24.67,24.67,24.67,87300.0,19.0301,19.0301,19.0301,19.0301,87300.0
2012-08-09 11:40:00,24.67,24.67,24.63,24.64,192300.0,19.0301,19.0301,18.9993,19.007,192300.0
2012-08-09 11:45:00,24.64,24.66,24.64,24.64,173700.0,19.007,19.0224,19.007,19.007,173700.0
2012-08-09 11:50:00,24.64,24.65,24.63,24.64,126300.0,19.007,19.0147,18.9993,19.007,126300.0
2012-08-09 11:55:00,24.64,24.65,24.63,24.65,126900.0,19.007,19.0147,18.9993,19.0147,126900.0
2012-08-09 12:00:00,24.65,24.66,24.64,24.66,87900.0,19.0147,19.0224,19.007,19.0224,87900.0
2012-08-09 12:05:00,24.66,24.66,24.65,24.65,101700.0,19.0224,19.0224,19.0147,19.0147,101700.0
2012-08-09 12:10:00,24.65,24.66,24.64,24.65,116100.0,19.0147,19.0224,19.007,19.0147,116100.0
2012-08-09 12:15:00,24.65,24.65,24.64,24.64,111000.0,19.0147,19.0147,19.007,19.007,111000.0
2012-08-09 12:20:00,24.64,24.65,24.62,24.63,86700.0,19.007,19.0147,18.9915,18.9993,86700.0
2012-08-09 12:25:00,24.63,24.64,24.63,24.64,124200.0,18.9993,19.007,18.9993,19.007,124200.0
2012-08-09 12:30:00,24.64,24.64,24.63,24.64,135300.0,19.007,19.007,18.9993,19.007,135300.0
2012-08-09 12:35:00,24.64,24.64,24.63,24.64,145200.0,19.007,19.007,18.9993,19.007,145200.0
2012-08-09 12:40:00,24.64,24.64,24.62,24.63,146400.0,19.007,19.007,18.9915,18.9993,146400.0
2012-08-09 12:45:00,24.63,24.63,24.63,24.63,88500.0,18.9993,18.9993,18.9993,18.9993,88500.0
2012-08-09 12:50:00,24.63,24.64,24.63,24.64,206100.0,18.9993,19.007,18.9993,19.007,206100.0
2012-08-09 12:55:00,24.64,24.64,24.63,24.64,147300.0,19.007,19.007,18.9993,19.007,147300.0
2012-08-09 13:00:00,24.65,24.66,24.64,24.65,144300.0,19.0147,19.0224,19.007,19.0147,144300.0
2012-08-09 13:05:00,24.65,24.65,24.63,24.65,146100.0,19.0147,19.0147,18.9993,19.0147,146100.0
2012-08-09 13:10:00,24.65,24.65,24.64,24.64,109500.0,19.0147,19.0147,19.007,19.007,109500.0
2012-08-09 13:15:00,24.64,24.65,24.64,24.65,95400.0,19.007,19.0147,19.007,19.0147,95400.0
2012-08-09 13:20:00,24.65,24.65,24.64,24.65,59700.0,19.0147,19.0147,19.007,19.0147,59700.0
2012-08-09 13:25:00,24.65,24.65,24.64,24.65,61200.0,19.0147,19.0147,19.007,19.0147,61200.0
2012-08-09 13:30:00,24.65,24.66,24.65,24.66,90900.0,19.0147,19.0224,19.0147,19.0224,90900.0
2012-08-09 13:35:00,24.66,24.66,24.65,24.66,80400.0,19.0224,19.0224,19.0147,19.0224,80400.0
2012-08-09 13:40:00,24.66,24.67,24.66,24.66,121500.0,19.0224,19.0301,19.0224,19.0224,121500.0
2012-08-09 13:45:00,24.66,24.67,24.66,24.66,75000.0,19.0224,19.0301,19.0224,19.0224,75000.0
2012-08-09 13:50:00,24.66,24.66,24.65,24.65,102900.0,19.0224,19.0224,19.0147,19.0147,102900.0
2012-08-09 13:55:00,24.65,24.65,24.64,24.65,81000.0,19.0147,19.0147,19.007,19.0147,81000.0
2012-08-09 14:00:00,24.65,24.65,24.63,24.64,197400.0,19.0147,19.0147,18.9993,19.007,197400.0
2012-08-09 14:05:00,24.63,24.64,24.61,24.62,207600.0,18.9993,19.007,18.9838,18.9915,207600.0
2012-08-09 14:10:00,24.61,24.62,24.61,24.61,99000.0,18.9838,18.9915,18.9838,18.9838,99000.0
2012-08-09 14:15:00,24.61,24.61,24.59,24.59,308700.0,18.9838,18.9838,18.9684,18.9684,308700.0
2012-08-09 14:20:00,24.59,24.6,24.59,24.6,139200.0,18.9684,18.9761,18.9684,18.9761,139200.0
2012-08-09 14:25:00,24.6,24.61,24.6,24.6,211500.0,18.9761,18.9838,18.9761,18.9761,211500.0
2012-08-09 14:30:00,24.6,24.62,24.59,24.61,205800.0,18.9761,18.9915,18.9684,18.9838,205800.0
2012-08-09 14:35:00,24.62,24.63,24.6,24.61,134700.0,18.9915,18.9993,18.9761,18.9838,134700.0
2012-08-09 14:40:00,24.61,24.61,24.6,24.61,335700.0,18.9838,18.9838,18.9761,18.9838,335700.0
2012-08-09 14:45:00,24.61,24.62,24.6,24.62,134400.0,18.9838,18.9915,18.9761,18.9915,134400.0
2012-08-09 14:50:00,24.62,24.63,24.62,24.63,153900.0,18.9915,18.9993,18.9915,18.9993,153900.0
2012-08-09 14:55:00,24.63,24.63,24.62,24.63,228600.0,18.9993,18.9993,18.9915,18.9993,228600.0
2012-08-09 15:00:00,24.63,24.64,24.63,24.63,101700.0,18.9993,19.007,18.9993,18.9993,101700.0
2012-08-09 15:05:00,24.63,24.64,24.63,24.63,208800.0,18.9993,19.007,18.9993,18.9993,208800.0
2012-08-09 15:10:00,24.63,24.64,24.63,24.64,312600.0,18.9993,19.007,18.9993,19.007,312600.0
2012-08-09 15:15:00,24.64,24.65,24.64,24.65,189300.0,19.007,19.0147,19.007,19.0147,189300.0
2012-08-09 15:20:00,24.65,24.65,24.64,24.64,198900.0,19.0147,19.0147,19.007,19.007,198900.0
2012-08-09 15:25:00,24.64,24.65,24.63,24.63,241500.0,19.007,19.0147,18.9993,18.9993,241500.0
2012-08-09 15:30:00,24.63,24.64,24.63,24.63,282300.0,18.9993,19.007,18.9993,18.9993,282300.0
2012-08-09 15:35:00,24.63,24.65,24.63,24.65,207000.0,18.9993,19.0147,18.9993,19.0147,207000.0
2012-08-09 15:40:00,24.65,24.65,24.63,24.63,297000.0,19.0147,19.0147,18.9993,18.9993,297000.0
2012-08-09 15:45:00,24.63,24.64,24.62,24.62,424500.0,18.9993,19.007,18.9915,18.9915,424500.0
2012-08-09 15:50:00,24.62,24.62,24.6,24.61,440400.0,18.9915,18.9915,18.9761,18.9838,440400.0
2012-08-09 15:55:00,24.61,24.62,24.6,24.61,779100.0,18.9838,18.9915,18.9761,18.9838,779100.0
2012-08-10 09:30:00,24.62,24.75,24.62,24.72,790200.0,18.9915,19.0918,18.9915,19.0687,790200.0
2012-08-10 09:35:00,24.72,24.75,24.7,24.72,304500.0,19.0687,19.0918,19.0532,19.0687,304500.0
2012-08-10 09:40:00,24.71,24.71,24.62,24.62,255300.0,19.061,19.061,18.9915,18.9915,255300.0
2012-08-10 09:45:00,24.62,24.62,24.57,24.58,377400.0,18.9915,18.9915,18.953,18.9607,377400.0
2012-08-10 09:50:00,24.58,24.63,24.58,24.6,441000.0,18.9607,18.9993,18.9607,18.9761,441000.0
2012-08-10 09:55:00,24.6,24.62,24.59,24.6,240600.0,18.9761,18.9915,18.9684,18.9761,240600.0
2012-08-10 10:00:00,24.6,24.61,24.59,24.59,216300.0,18.9761,18.9838,18.9684,18.9684,216300.0
2012-08-10 10:05:00,24.59,24.61,24.59,24.61,281400.0,18.9684,18.9838,18.9684,18.9838,281400.0
2012-08-10 10:10:00,24.61,24.63,24.6,24.63,339600.0,18.9838,18.9993,18.9761,18.9993,339600.0
2012-08-10 10:15:00,24.63,24.64,24.59,24.6,296700.0,18.9993,19.007,18.9684,18.9761,296700.0
2012-08-10 10:20:00,24.6,24.6,24.58,24.58,208500.0,18.9761,18.9761,18.9607,18.9607,208500.0
2012-08-10 10:25:00,24.58,24.59,24.54,24.55,261000.0,18.9607,18.9684,18.9298,18.9375,261000.0
2012-08-10 10:30:00,24.55,24.57,24.54,24.54,247200.0,18.9375,18.953,18.9298,18.9298,247200.0
2012-08-10 10:35:00,24.54,24.55,24.53,24.54,117900.0,18.9298,18.9375,18.9221,18.9298,117900.0
2012-08-10 10:40:00,24.54,24.55,24.54,24.54,110700.0,18.9298,18.9375,18.9298,18.9298,110700.0
2012-08-10 10:45:00,24.54,24.54,24.52,24.53,182100.0,18.9298,18.9298,18.9144,18.9221,182100.0
2012-08-10 10:50:00,24.53,24.54,24.52,24.52,211200.0,18.9221,18.9298,18.9144,18.9144,211200.0
2012-08-10 10:55:00,24.52,24.54,24.51,24.52,210000.0,18.9144,18.9298,18.9067,18.9144,210000.0
2012-08-10 11:00:00,24.52,24.52,24.48,24.48,219300.0,18.9144,18.9144,18.8835,18.8835,219300.0
2012-08-10 11:05:00,24.48,24.5,24.48,24.48,373200.0,18.8835,18.899,18.8835,18.8835,373200.0
2012-08-10 11:10:00,24.48,24.51,24.48,24.49,227400.0,18.8835,18.9067,18.8835,18.8913,227400.0
2012-08-10 11:15:00,24.49,24.52,24.49,24.52,204900.0,18.8913,18.9144,18.8913,18.9144,204900.0
2012-08-10 11:20:00,24.52,24.54,24.52,24.53,166800.0,18.9144,18.9298,18.9144,18.9221,166800.0
2012-08-10 11:25:00,24.53,24.55,24.53,24.54,160800.0,18.9221,18.9375,18.9221,18.9298,160800.0
2012-08-10 11:30:00,24.54,24.55,24.53,24.53,177000.0,18.9298,18.9375,18.9221,18.9221,177000.0
2012-08-10 11:35:00,24.53,24.54,24.52,24.52,100500.0,18.9221,18.9298,18.9144,18.9144,100500.0
2012-08-10 11:40:00,24.52,24.54,24.52,24.53,135900.0,18.9144,18.9298,18.9144,18.9221,135900.0
2012-08-10 11:45:00,24.53,24.54,24.53,24.53,116700.0,18.9221,18.9298,18.9221,18.9221,116700.0
2012-08-10 11:50:00,24.53,24.54,24.53,24.54,105000.0,18.9221,18.9298,18.9221,18.9298,105000.0
2012-08-10 11:55:00,24.54,24.57,24.54,24.55,217500.0,18.9298,18.953,18.9298,18.9375,217500.0
2012-08-10 12:00:00,24.55,24.56,24.53,24.54,163800.0,18.9375,18.9453,18.9221,18.9298,163800.0
2012-08-10 12:05:00,24.54,24.54,24.53,24.54,151200.0,18.9298,18.9298,18.9221,18.9298,151200.0
2012-08-10 12:10:00,24.54,24.55,24.54,24.54,65100.0,18.9298,18.9375,18.9298,18.9298,65100.0
2012-08-10 12:15:00,24.54,24.55,24.53,24.54,108000.0,18.9298,18.9375,18.9221,18.9298,108000.0
2012-08-10 12:20:00,24.53,24.54,24.53,24.54,45600.0,18.9221,18.9298,18.9221,18.9298,45600.0
2012-08-10 12:25:00,24.54,24.54,24.53,24.54,47100.0,18.9298,18.9298,18.9221,18.9298,47100.0
2012-08-10 12:30:00,24.54,24.55,24.54,24.55,130500.0,18.9298,18.9375,18.9298,18.9375,130500.0
2012-08-10 12:35:00,24.55,24.56,24.55,24.55,114600.0,18.9375,18.9453,18.9375,18.9375,114600.0
2012-08-10 12:40:00,24.55,24.56,24.54,24.55,89100.0,18.9375,18.9453,18.9298,18.9375,89100.0
2012-08-10 12:45:00,24.55,24.56,24.54,24.54,128100.0,18.9375,18.9453,18.9298,18.9298,128100.0
2012-08-10 12:50:00,24.55,24.57,24.55,24.55,156600.0,18.9375,18.953,18.9375,18.9375,156600.0
2012-08-10 12:55:00,24.55,24.55,24.54,24.55,104100.0,18.9375,18.9375,18.9298,18.9375,104100.0
2012-08-10 13:00:00,24.55,24.55,24.55,24.55,72600.0,18.9375,18.9375,18.9375,18.9375,72600.0
2012-08-10 13:05:00,24.55,24.55,24.53,24.53,142200.0,18.9375,18.9375,18.9221,18.9221,142200.0
2012-08-10 13:10:00,24.53,24.54,24.52,24.54,106800.0,18.9221,18.9298,18.9144,18.9298,106800.0
2012-08-10 13:15:00,24.54,24.54,24.53,24.53,62100.0,18.9298,18.9298,18.9221,18.9221,62100.0
2012-08-10 13:20:00,24.54,24.54,24.53,24.54,39300.0,18.9298,18.9298,18.9221,18.9298,39300.0
2012-08-10 13:25:00,24.54,24.54,24.54,24.54,69600.0,18.9298,18.9298,18.9298,18.9298,69600.0
2012-08-10 13:30:00,24.54,24.55,24.54,24.55,136800.0,18.9298,18.9375,18.9298,18.9375,136800.0
2012-08-10 13:35:00,24.55,24.55,24.54,24.55,107700.0,18.9375,18.9375,18.9298,18.9375,107700.0
2012-08-10 13:40:00,24.55,24.56,24.55,24.55,151800.0,18.9375,18.9453,18.9375,18.9375,151800.0
2012-08-10 13:45:00,24.55,24.56,24.54,24.55,105300.0,18.9375,18.9453,18.9298,18.9375,105300.0
2012-08-10 13:50:00,24.55,24.55,24.55,24.55,134100.0,18.9375,18.9375,18.9375,18.9375,134100.0
2012-08-10 13:55:00,24.55,24.55,24.54,24.55,85800.0,18.9375,18.9375,18.9298,18.9375,85800.0
2012-08-10 14:00:00,24.55,24.56,24.54,24.55,174600.0,18.9375,18.9453,18.9298,18.9375,174600.0
2012-08-10 14:05:00,24.55,24.55,24.55,24.55,125400.0,18.9375,18.9375,18.9375,18.9375,125400.0
2012-08-10 14:10:00,24.55,24.55,24.54,24.54,95400.0,18.9375,18.9375,18.9298,18.9298,95400.0
2012-08-10 14:15:00,24.54,24.55,24.53,24.55,111600.0,18.9298,18.9375,18.9221,18.9375,111600.0
2012-08-10 14:20:00,24.55,24.55,24.55,24.55,69300.0,18.9375,18.9375,18.9375,18.9375,69300.0
2012-08-10 14:25:00,24.55,24.56,24.55,24.56,124800.0,18.9375,18.9453,18.9375,18.9453,124800.0
2012-08-10 14:30:00,24.56,24.56,24.54,24.55,106800.0,18.9453,18.9453,18.9298,18.9375,106800.0
2012-08-10 14:35:00,24.55,24.55,24.55,24.55,156000.0,18.9375,18.9375,18.9375,18.9375,156000.0
2012-08-10 14:40:00,24.55,24.56,24.55,24.56,84900.0,18.9375,18.9453,18.9375,18.9453,84900.0
2012-08-10 14:45:00,24.56,24.56,24.56,24.56,54300.0,18.9453,18.9453,18.9453,18.9453,54300.0
2012-08-10 14:50:00,24.56,24.57,24.55,24.55,162300.0,18.9453,18.953,18.9375,18.9375,162300.0
2012-08-10 14:55:00,24.55,24.55,24.55,24.55,85200.0,18.9375,18.9375,18.9375,18.9375,85200.0
2012-08-10 15:00:00,24.55,24.56,24.55,24.55,76500.0,18.9375,18.9453,18.9375,18.9375,76500.0
2012-08-10 15:05:00,24.55,24.55,24.55,24.55,78900.0,18.9375,18.9375,18.9375,18.9375,78900.0
2012-08-10 15:10:00,24.55,24.56,24.55,24.55,187200.0,18.9375,18.9453,18.9375,18.9375,187200.0
2012-08-10 15:15:00,24.55,24.55,24.54,24.55,155400.0,18.9375,18.9375,18.9298,18.9375,155400.0
2012-08-10 15:20:00,24.55,24.56,24.54,24.55,152100.0,18.9375,18.9453,18.9298,18.9375,152100.0
2012-08-10 15:25:00,24.55,24.55,24.54,24.55,153300.0,18.9375,18.9375,18.9298,18.9375,153300.0
2012-08-10 15:30:00,24.55,24.56,24.55,24.56,276000.0,18.9375,18.9453,18.9375,18.9453,276000.0
2012-08-10 15:35:00,24.56,24.57,24.55,24.56,272700.0,18.9453,18.953,18.9375,18.9453,272700.0
2012-08-10 15:40:00,24.57,24.57,24.56,24.56,292800.0,18.953,18.953,18.9453,18.9453,292800.0
2012-08-10 15:45:00,24.56,24.57,24.56,24.56,485700.0,18.9453,18.953,18.9453,18.9453,485700.0
2012-08-10 15:50:00,24.57,24.57,24.55,24.56,633000.0,18.953,18.953,18.9375,18.9453,633000.0
2012-08-10 15:55:00,24.56,24.58,24.56,24.58,1129500.0,18.9453,18.9607,18.9453,18.9607,1129500.0
2012-08-13 09:30:00,24.47,24.56,24.46,24.54,755700.0,18.8758,18.9453,18.8681,18.9298,755700.0
2012-08-13 09:35:00,24.54,24.55,24.51,24.54,336900.0,18.9298,18.9375,18.9067,18.9298,336900.0
2012-08-13 09:40:00,24.54,24.54,24.49,24.49,359100.0,18.9298,18.9298,18.8913,18.8913,359100.0
2012-08-13 09:45:00,24.5,24.5,24.47,24.49,276600.0,18.899,18.899,18.8758,18.8913,276600.0
2012-08-13 09:50:00,24.49,24.49,24.48,24.49,181500.0,18.8913,18.8913,18.8835,18.8913,181500.0
2012-08-13 09:55:00,24.49,24.5,24.48,24.48,206400.0,18.8913,18.899,18.8835,18.8835,206400.0
2012-08-13 10:00:00,24.48,24.5,24.47,24.49,255000.0,18.8835,18.899,18.8758,18.8913,255000.0
2012-08-13 10:05:00,24.49,24.5,24.48,24.5,266400.0,18.8913,18.899,18.8835,18.899,266400.0
2012-08-13 10:10:00,24.49,24.5,24.48,24.48,220500.0,18.8913,18.899,18.8835,18.8835,220500.0
2012-08-13 10:15:00,24.49,24.49,24.48,24.48,203100.0,18.8913,18.8913,18.8835,18.8835,203100.0
2012-08-13 10:20:00,24.49,24.49,24.46,24.46,292800.0,18.8913,18.8913,18.8681,18.8681,292800.0
2012-08-13 10:25:00,24.46,24.47,24.45,24.47,330600.0,18.8681,18.8758,18.8604,18.8758,330600.0
2012-08-13 10:30:00,24.46,24.47,24.44,24.45,312900.0,18.8681,18.8758,18.8527,18.8604,312900.0
2012-08-13 10:35:00,24.45,24.45,24.43,24.43,245100.0,18.8604,18.8604,18.845,18.845,245100.0
2012-08-13 10:40:00,24.43,24.45,24.43,24.45,509700.0,18.845,18.8604,18.845,18.8604,509700.0
2012-08-13 10:45:00,24.45,24.47,24.45,24.47,166200.0,18.8604,18.8758,18.8604,18.8758,166200.0
2012-08-13 10:50:00,24.46,24.46,24.45,24.45,249600.0,18.8681,18.8681,18.8604,18.8604,249600.0
2012-08-13 10:55:00,24.45,24.46,24.44,24.45,320100.0,18.8604,18.8681,18.8527,18.8604,320100.0
2012-08-13 11:00:00,24.45,24.45,24.43,24.44,354600.0,18.8604,18.8604,18.845,18.8527,354600.0
2012-08-13 11:05:00,24.44,24.44,24.43,24.44,147000.0,18.8527,18.8527,18.845,18.8527,147000.0
2012-08-13 11:10:00,24.44,24.44,24.43,24.43,141900.0,18.8527,18.8527,18.845,18.845,141900.0
2012-08-13 11:15:00,24.43,24.44,24.43,24.44,180300.0,18.845,18.8527,18.845,18.8527,180300.0
2012-08-13 11:20:00,24.44,24.44,24.43,24.44,117300.0,18.8527,18.8527,18.845,18.8527,117300.0
2012-08-13 11:25:00,24.44,24.45,24.44,24.44,277500.0,18.8527,18.8604,18.8527,18.8527,277500.0
2012-08-13 11:30:00,24.44,24.45,24.43,24.44,204000.0,18.8527,18.8604,18.845,18.8527,204000.0
2012-08-13 11:35:00,24.44,24.44,24.43,24.44,74400.0,18.8527,18.8527,18.845,18.8527,74400.0
2012-08-13 11:40:00,24.44,24.44,24.43,24.44,81900.0,18.8527,18.8527,18.845,18.8527,81900.0
2012-08-13 11:45:00,24.44,24.44,24.42,24.44,420900.0,18.8527,18.8527,18.8373,18.8527,420900.0
2012-08-13 11:50:00,24.44,24.44,24.41,24.41,291900.0,18.8527,18.8527,18.8295,18.8295,291900.0
2012-08-13 11:55:00,24.41,24.41,24.4,24.41,101700.0,18.8295,18.8295,18.8218,18.8295,101700.0
2012-08-13 12:00:00,24.4,24.41,24.4,24.41,180300.0,18.8218,18.8295,18.8218,18.8295,180300.0
2012-08-13 12:05:00,24.41,24.41,24.4,24.4,228600.0,18.8295,18.8295,18.8218,18.8218,228600.0
2012-08-13 12:10:00,24.4,24.41,24.39,24.41,104700.0,18.8218,18.8295,18.8141,18.8295,104700.0
2012-08-13 12:15:00,24.41,24.41,24.4,24.4,114900.0,18.8295,18.8295,18.8218,18.8218,114900.0
2012-08-13 12:20:00,24.4,24.4,24.4,24.4,62100.0,18.8218,18.8218,18.8218,18.8218,62100.0
2012-08-13 12:25:00,24.4,24.4,24.4,24.4,100200.0,18.8218,18.8218,18.8218,18.8218,100200.0
2012-08-13 12:30:00,24.4,24.41,24.4,24.41,82800.0,18.8218,18.8295,18.8218,18.8295,82800.0
2012-08-13 12:35:00,24.41,24.41,24.41,24.41,163200.0,18.8295,18.8295,18.8295,18.8295,163200.0
2012-08-13 12:40:00,24.42,24.42,24.4,24.42,170400.0,18.8373,18.8373,18.8218,18.8373,170400.0
2012-08-13 12:45:00,24.42,24.43,24.42,24.43,88500.0,18.8373,18.845,18.8373,18.845,88500.0
2012-08-13 12:50:00,24.43,24.44,24.43,24.44,133500.0,18.845,18.8527,18.845,18.8527,133500.0
2012-08-13 12:55:00,24.44,24.45,24.44,24.45,145800.0,18.8527,18.8604,18.8527,18.8604,145800.0
2012-08-13 13:00:00,24.45,24.46,24.45,24.45,93600.0,18.8604,18.8681,18.8604,18.8604,93600.0
2012-08-13 13:05:00,24.46,24.46,24.45,24.46,72900.0,18.8681,18.8681,18.8604,18.8681,72900.0
2012-08-13 13:10:00,24.46,24.47,24.46,24.46,95100.0,18.8681,18.8758,18.8681,18.8681,95100.0
2012-08-13 13:15:00,24.46,24.47,24.46,24.47,103200.0,18.8681,18.8758,18.8681,18.8758,103200.0
2012-08-13 13:20:00,24.46,24.47,24.46,24.47,74100.0,18.8681,18.8758,18.8681,18.8758,74100.0
2012-08-13 13:25:00,24.46,24.47,24.46,24.47,96000.0,18.8681,18.8758,18.8681,18.8758,96000.0
2012-08-13 13:30:00,24.47,24.47,24.46,24.47,115200.0,18.8758,18.8758,18.8681,18.8758,115200.0
2012-08-13 13:35:00,24.47,24.47,24.46,24.47,111900.0,18.8758,18.8758,18.8681,18.8758,111900.0
2012-08-13 13:40:00,24.47,24.48,24.47,24.48,109200.0,18.8758,18.8835,18.8758,18.8835,109200.0
2012-08-13 13:45:00,24.48,24.48,24.46,24.46,195000.0,18.8835,18.8835,18.8681,18.8681,195000.0
2012-08-13 13:50:00,24.47,24.47,24.45,24.45,97800.0,18.8758,18.8758,18.8604,18.8604,97800.0
2012-08-13 13:55:00,24.46,24.46,24.45,24.46,180600.0,18.8681,18.8681,18.8604,18.8681,180600.0
2012-08-13 14:00:00,24.46,24.46,24.45,24.45,106200.0,18.8681,18.8681,18.8604,18.8604,106200.0
2012-08-13 14:05:00,24.46,24.46,24.45,24.45,196500.0,18.8681,18.8681,18.8604,18.8604,196500.0
2012-08-13 14:10:00,24.45,24.47,24.45,24.47,273300.0,18.8604,18.8758,18.8604,18.8758,273300.0
2012-08-13 14:15:00,24.47,24.47,24.46,24.47,209700.0,18.8758,18.8758,18.8681,18.8758,209700.0
2012-08-13 14:20:00,24.47,24.47,24.47,24.47,198600.0,18.8758,18.8758,18.8758,18.8758,198600.0
2012-08-13 14:25:00,24.47,24.48,24.47,24.48,197100.0,18.8758,18.8835,18.8758,18.8835,197100.0
2012-08-13 14:30:00,24.47,24.48,24.47,24.47,219000.0,18.8758,18.8835,18.8758,18.8758,219000.0
2012-08-13 14:35:00,24.47,24.48,24.47,24.48,222000.0,18.8758,18.8835,18.8758,18.8835,222000.0
2012-08-13 14:40:00,24.48,24.48,24.47,24.48,118800.0,18.8835,18.8835,18.8758,18.8835,118800.0
2012-08-13 14:45:00,24.48,24.48,24.48,24.48,150000.0,18.8835,18.8835,18.8835,18.8835,150000.0
2012-08-13 14:50:00,24.48,24.48,24.48,24.48,162000.0,18.8835,18.8835,18.8835,18.8835,162000.0
2012-08-13 14:55:00,24.48,24.49,24.48,24.49,142800.0,18.8835,18.8913,18.8835,18.8913,142800.0
2012-08-13 15:00:00,24.49,24.5,24.48,24.49,208500.0,18.8913,18.899,18.8835,18.8913,208500.0
2012-08-13 15:05:00,24.49,24.49,24.48,24.49,230100.0,18.8913,18.8913,18.8835,18.8913,230100.0
2012-08-13 15:10:00,24.49,24.49,24.48,24.49,342900.0,18.8913,18.8913,18.8835,18.8913,342900.0
2012-08-13 15:15:00,24.48,24.49,24.48,24.48,120900.0,18.8835,18.8913,18.8835,18.8835,120900.0
2012-08-13 15:20:00,24.49,24.49,24.47,24.47,209100.0,18.8913,18.8913,18.8758,18.8758,209100.0
2012-08-13 15:25:00,24.47,24.48,24.47,24.48,155400.0,18.8758,18.8835,18.8758,18.8835,155400.0
2012-08-13 15:30:00,24.48,24.48,24.47,24.48,466200.0,18.8835,18.8835,18.8758,18.8835,466200.0
2012-08-13 15:35:00,24.48,24.48,24.47,24.47,326400.0,18.8835,18.8835,18.8758,18.8758,326400.0
2012-08-13 15:40:00,24.47,24.48,24.47,24.47,282300.0,18.8758,18.8835,18.8758,18.8758,282300.0
2012-08-13 15:45:00,24.47,24.48,24.47,24.47,438300.0,18.8758,18.8835,18.8758,18.8758,438300.0
2012-08-13 15:50:00,24.47,24.47,24.46,24.47,796800.0,18.8758,18.8758,18.8681,18.8758,796800.0
2012-08-13 15:55:00,24.47,24.48,24.47,24.48,941400.0,18.8758,18.8835,18.8758,18.8835,941400.0
2012-08-14 09:30:00,24.61,24.64,24.52,24.53,604200.0,18.9838,19.007,18.9144,18.9221,604200.0
2012-08-14 09:35:00,24.53,24.56,24.53,24.56,253500.0,18.9221,18.9453,18.9221,18.9453,253500.0
2012-08-14 09:40:00,24.55,24.63,24.55,24.61,401400.0,18.9375,18.9993,18.9375,18.9838,401400.0
2012-08-14 09:45:00,24.6,24.62,24.6,24.6,325200.0,18.9761,18.9915,18.9761,18.9761,325200.0
2012-08-14 09:50:00,24.6,24.6,24.58,24.6,240300.0,18.9761,18.9761,18.9607,18.9761,240300.0
2012-08-14 09:55:00,24.59,24.63,24.58,24.62,214500.0,18.9684,18.9993,18.9607,18.9915,214500.0
2012-08-14 10:00:00,24.62,24.64,24.61,24.63,300600.0,18.9915,19.007,18.9838,18.9993,300600.0
2012-08-14 10:05:00,24.63,24.65,24.62,24.63,437400.0,18.9993,19.0147,18.9915,18.9993,437400.0
2012-08-14 10:10:00,24.63,24.65,24.62,24.62,267300.0,18.9993,19.0147,18.9915,18.9915,267300.0
2012-08-14 10:15:00,24.62,24.64,24.62,24.62,288600.0,18.9915,19.007,18.9915,18.9915,288600.0
2012-08-14 10:20:00,24.62,24.62,24.61,24.62,222000.0,18.9915,18.9915,18.9838,18.9915,222000.0
2012-08-14 10:25:00,24.62,24.63,24.61,24.61,220500.0,18.9915,18.9993,18.9838,18.9838,220500.0
2012-08-14 10:30:00,24.62,24.62,24.6,24.61,292200.0,18.9915,18.9915,18.9761,18.9838,292200.0
2012-08-14 10:35:00,24.61,24.62,24.6,24.61,352800.0,18.9838,18.9915,18.9761,18.9838,352800.0
2012-08-14 10:40:00,24.61,24.61,24.59,24.59,245100.0,18.9838,18.9838,18.9684,18.9684,245100.0
2012-08-14 10:45:00,24.59,24.62,24.59,24.6,172800.0,18.9684,18.9915,18.9684,18.9761,172800.0
2012-08-14 10:50:00,24.6,24.62,24.6,24.61,287700.0,18.9761,18.9915,18.9761,18.9838,287700.0
2012-08-14 10:55:00,24.61,24.61,24.59,24.6,270000.0,18.9838,18.9838,18.9684,18.9761,270000.0
2012-08-14 11:00:00,24.6,24.63,24.6,24.63,292800.0,18.9761,18.9993,18.9761,18.9993,292800.0
2012-08-14 11:05:00,24.63,24.64,24.62,24.62,196800.0,18.9993,19.007,18.9915,18.9915,196800.0
2012-08-14 11:10:00,24.63,24.63,24.62,24.63,380700.0,18.9993,18.9993,18.9915,18.9993,380700.0
2012-08-14 11:15:00,24.63,24.66,24.63,24.66,353700.0,18.9993,19.0224,18.9993,19.0224,353700.0
2012-08-14 11:20:00,24.66,24.66,24.65,24.66,167400.0,19.0224,19.0224,19.0147,19.0224,167400.0
2012-08-14 11:25:00,24.66,24.67,24.66,24.67,264000.0,19.0224,19.0301,19.0224,19.0301,264000.0
2012-08-14 11:30:00,24.67,24.71,24.67,24.71,343200.0,19.0301,19.061,19.0301,19.061,343200.0
2012-08-14 11:35:00,24.71,24.74,24.71,24.74,335700.0,19.061,19.0841,19.061,19.0841,335700.0
2012-08-14 11:40:00,24.74,24.75,24.73,24.74,268500.0,19.0841,19.0918,19.0764,19.0841,268500.0
2012-08-14 11:45:00,24.74,24.76,24.74,24.76,226500.0,19.0841,19.0995,19.0841,19.0995,226500.0
2012-08-14 11:50:00,24.76,24.76,24.73,24.73,185100.0,19.0995,19.0995,19.0764,19.0764,185100.0
2012-08-14 11:55:00,24.73,24.74,24.73,24.73,128700.0,19.0764,19.0841,19.0764,19.0764,128700.0
2012-08-14 12:00:00,24.74,24.74,24.73,24.73,206400.0,19.0841,19.0841,19.0764,19.0764,206400.0
2012-08-14 12:05:00,24.73,24.73,24.69,24.69,279000.0,19.0764,19.0764,19.0455,19.0455,279000.0
2012-08-14 12:10:00,24.69,24.69,24.67,24.68,175800.0,19.0455,19.0455,19.0301,19.0378,175800.0
2012-08-14 12:15:00,24.68,24.68,24.66,24.66,119100.0,19.0378,19.0378,19.0224,19.0224,119100.0
2012-08-14 12:20:00,24.66,24.67,24.66,24.66,211800.0,19.0224,19.0301,19.0224,19.0224,211800.0
2012-08-14 12:25:00,24.66,24.66,24.64,24.65,174600.0,19.0224,19.0224,19.007,19.0147,174600.0
2012-08-14 12:30:00,24.65,24.67,24.65,24.65,198000.0,19.0147,19.0301,19.0147,19.0147,198000.0
2012-08-14 12:35:00,24.65,24.66,24.64,24.64,95400.0,19.0147,19.0224,19.007,19.007,95400.0
2012-08-14 12:40:00,24.64,24.65,24.64,24.64,186600.0,19.007,19.0147,19.007,19.007,186600.0
2012-08-14 12:45:00,24.64,24.65,24.63,24.65,145200.0,19.007,19.0147,18.9993,19.0147,145200.0
2012-08-14 12:50:00,24.65,24.66,24.65,24.66,132000.0,19.0147,19.0224,19.0147,19.0224,132000.0
2012-08-14 12:55:00,24.66,24.67,24.64,24.65,359700.0,19.0224,19.0301,19.007,19.0147,359700.0
2012-08-14 13:00:00,24.65,24.67,24.65,24.67,206400.0,19.0147,19.0301,19.0147,19.0301,206400.0
2012-08-14 13:05:00,24.67,24.7,24.67,24.69,409500.0,19.0301,19.0532,19.0301,19.0455,409500.0
2012-08-14 13:10:00,24.69,24.69,24.68,24.69,237300.0,19.0455,19.0455,19.0378,19.0455,237300.0
2012-08-14 13:15:00,24.69,24.69,24.67,24.67,364800.0,19.0455,19.0455,19.0301,19.0301,364800.0
2012-08-14 13:20:00,24.68,24.68,24.67,24.68,207300.0,19.0378,19.0378,19.0301,19.0378,207300.0
2012-08-14 13:25:00,24.67,24.69,24.67,24.68,121500.0,19.0301,19.0455,19.0301,19.0378,121500.0
2012-08-14 13:30:00,24.68,24.69,24.68,24.69,182100.0,19.0378,19.0455,19.0378,19.0455,182100.0
2012-08-14 13:35:00,24.69,24.69,24.68,24.68,120300.0,19.0455,19.0455,19.0378,19.0378,120300.0
2012-08-14 13:40:00,24.68,24.69,24.68,24.69,168300.0,19.0378,19.0455,19.0378,19.0455,168300.0
2012-08-14 13:45:00,24.68,24.7,24.68,24.69,134700.0,19.0378,19.0532,19.0378,19.0455,134700.0
2012-08-14 13:50:00,24.69,24.7,24.69,24.69,106500.0,19.0455,19.0532,19.0455,19.0455,106500.0
2012-08-14 13:55:00,24.69,24.7,24.68,24.69,136800.0,19.0455,19.0532,19.0378,19.0455,136800.0
2012-08-14 14:00:00,24.69,24.7,24.69,24.69,70500.0,19.0455,19.0532,19.0455,19.0455,70500.0
2012-08-14 14:05:00,24.69,24.69,24.68,24.69,156600.0,19.0455,19.0455,19.0378,19.0455,156600.0
2012-08-14 14:10:00,24.69,24.69,24.68,24.68,117600.0,19.0455,19.0455,19.0378,19.0378,117600.0
2012-08-14 14:15:00,24.68,24.7,24.68,24.69,82500.0,19.0378,19.0532,19.0378,19.0455,82500.0
2012-08-14 14:20:00,24.69,24.7,24.68,24.7,204000.0,19.0455,19.0532,19.0378,19.0532,204000.0
2012-08-14 14:25:00,24.7,24.7,24.69,24.7,153300.0,19.0532,19.0532,19.0455,19.0532,153300.0
2012-08-14 14:30:00,24.7,24.7,24.69,24.69,113400.0,19.0532,19.0532,19.0455,19.0455,113400.0
2012-08-14 14:35:00,24.7,24.7,24.69,24.7,83100.0,19.0532,19.0532,19.0455,19.0532,83100.0
2012-08-14 14:40:00,24.7,24.7,24.68,24.68,139200.0,19.0532,19.0532,19.0378,19.0378,139200.0
2012-08-14 14:45:00,24.68,24.68,24.67,24.68,157200.0,19.0378,19.0378,19.0301,19.0378,157200.0
2012-08-14 14:50:00,24.68,24.68,24.65,24.65,309600.0,19.0378,19.0378,19.0147,19.0147,309600.0
2012-08-14 14:55:00,24.65,24.66,24.65,24.66,316500.0,19.0147,19.0224,19.0147,19.0224,316500.0
2012-08-14 15:00:00,24.66,24.66,24.65,24.66,139500.0,19.0224,19.0224,19.0147,19.0224,139500.0
2012-08-14 15:05:00,24.66,24.66,24.65,24.65,229800.0,19.0224,19.0224,19.0147,19.0147,229800.0
2012-08-14 15:10:00,24.65,24.65,24.63,24.63,272400.0,19.0147,19.0147,18.9993,18.9993,272400.0
2012-08-14 15:15:00,24.64,24.65,24.63,24.65,206100.0,19.007,19.0147,18.9993,19.0147,206100.0
2012-08-14 15:20:00,24.65,24.66,24.64,24.66,243600.0,19.0147,19.0224,19.007,19.0224,243600.0
2012-08-14 15:25:00,24.66,24.68,24.65,24.68,203400.0,19.0224,19.0378,19.0147,19.0378,203400.0
2012-08-14 15:30:00,24.68,24.68,24.65,24.67,482100.0,19.0378,19.0378,19.0147,19.0301,482100.0
2012-08-14 15:35:00,24.67,24.68,24.66,24.68,300300.0,19.0301,19.0378,19.0224,19.0378,300300.0
2012-08-14 15:40:00,24.68,24.68,24.66,24.66,383400.0,19.0378,19.0378,19.0224,19.0224,383400.0
2012-08-14 15:45:00,24.66,24.68,24.66,24.67,388200.0,19.0224,19.0378,19.0224,19.0301,388200.0
2012-08-14 15:50:00,24.67,24.67,24.64,24.64,427200.0,19.0301,19.0301,19.007,19.007,427200.0
2012-08-14 15:55:00,24.64,24.68,24.64,24.68,1146000.0,19.007,19.0378,19.007,19.0378,1146000.0
2012-08-15 09:30:00,24.64,24.75,24.61,24.73,980100.0,19.007,19.0918,18.9838,19.0764,980100.0
2012-08-15 09:35:00,24.73,24.75,24.69,24.72,467700.0,19.0764,19.0918,19.0455,19.0687,467700.0
2012-08-15 09:40:00,24.72,24.77,24.72,24.76,375300.0,19.0687,19.1072,19.0687,19.0995,375300.0
2012-08-15 09:45:00,24.76,24.81,24.76,24.8,454200.0,19.0995,19.1381,19.0995,19.1304,454200.0
2012-08-15 09:50:00,24.8,24.8,24.76,24.77,467700.0,19.1304,19.1304,19.0995,19.1072,467700.0
2012-08-15 09:55:00,24.77,24.78,24.76,24.76,288900.0,19.1072,19.115,19.0995,19.0995,288900.0
2012-08-15 10:00:00,24.76,24.78,24.74,24.78,330900.0,19.0995,19.115,19.0841,19.115,330900.0
2012-08-15 10:05:00,24.78,24.79,24.77,24.79,160800.0,19.115,19.1227,19.1072,19.1227,160800.0
2012-08-15 10:10:00,24.79,24.82,24.79,24.79,258600.0,19.1227,19.1458,19.1227,19.1227,258600.0
2012-08-15 10:15:00,24.79,24.82,24.77,24.82,300300.0,19.1227,19.1458,19.1072,19.1458,300300.0
2012-08-15 10:20:00,24.82,24.83,24.79,24.82,297600.0,19.1458,19.1535,19.1227,19.1458,297600.0
2012-08-15 10:25:00,24.82,24.84,24.79,24.8,249900.0,19.1458,19.1612,19.1227,19.1304,249900.0
2012-08-15 10:30:00,24.8,24.82,24.79,24.81,119700.0,19.1304,19.1458,19.1227,19.1381,119700.0
2012-08-15 10:35:00,24.81,24.82,24.79,24.82,125100.0,19.1381,19.1458,19.1227,19.1458,125100.0
2012-08-15 10:40:00,24.82,24.84,24.8,24.83,458700.0,19.1458,19.1612,19.1304,19.1535,458700.0
2012-08-15 10:45:00,24.83,24.84,24.8,24.84,334200.0,19.1535,19.1612,19.1304,19.1612,334200.0
2012-08-15 10:50:00,24.84,24.84,24.8,24.83,404100.0,19.1612,19.1612,19.1304,19.1535,404100.0
2012-08-15 10:55:00,24.83,24.84,24.79,24.79,324900.0,19.1535,19.1612,19.1227,19.1227,324900.0
2012-08-15 11:00:00,24.79,24.82,24.78,24.82,257400.0,19.1227,19.1458,19.115,19.1458,257400.0
2012-08-15 11:05:00,24.82,24.83,24.79,24.79,208800.0,19.1458,19.1535,19.1227,19.1227,208800.0
2012-08-15 11:10:00,24.79,24.81,24.78,24.81,331200.0,19.1227,19.1381,19.115,19.1381,331200.0
2012-08-15 11:15:00,24.81,24.83,24.8,24.82,159900.0,19.1381,19.1535,19.1304,19.1458,159900.0
2012-08-15 11:20:00,24.82,24.84,24.8,24.83,546900.0,19.1458,19.1612,19.1304,19.1535,546900.0
2012-08-15 11:25:00,24.83,24.84,24.81,24.82,295800.0,19.1535,19.1612,19.1381,19.1458,295800.0
2012-08-15 11:30:00,24.82,24.82,24.8,24.8,209400.0,19.1458,19.1458,19.1304,19.1304,209400.0
2012-08-15 11:35:00,24.81,24.81,24.78,24.78,139500.0,19.1381,19.1381,19.115,19.115,139500.0
2012-08-15 11:40:00,24.78,24.79,24.77,24.77,327000.0,19.115,19.1227,19.1072,19.1072,327000.0
2012-08-15 11:45:00,24.77,24.77,24.75,24.75,282000.0,19.1072,19.1072,19.0918,19.0918,282000.0
2012-08-15 11:50:00,24.75,24.76,24.75,24.76,189900.0,19.0918,19.0995,19.0918,19.0995,189900.0
2012-08-15 11:55:00,24.76,24.76,24.73,24.73,337800.0,19.0995,19.0995,19.0764,19.0764,337800.0
2012-08-15 12:00:00,24.73,24.77,24.73,24.77,159600.0,19.0764,19.1072,19.0764,19.1072,159600.0
2012-08-15 12:05:00,24.77,24.77,24.74,24.75,515700.0,19.1072,19.1072,19.0841,19.0918,515700.0
2012-08-15 12:10:00,24.75,24.75,24.7,24.71,390600.0,19.0918,19.0918,19.0532,19.061,390600.0
2012-08-15 12:15:00,24.71,24.74,24.71,24.73,210900.0,19.061,19.0841,19.061,19.0764,210900.0
2012-08-15 12:20:00,24.74,24.75,24.73,24.75,177000.0,19.0841,19.0918,19.0764,19.0918,177000.0
2012-08-15 12:25:00,24.75,24.75,24.73,24.74,154500.0,19.0918,19.0918,19.0764,19.0841,154500.0
2012-08-15 12:30:00,24.74,24.77,24.74,24.76,296100.0,19.0841,19.1072,19.0841,19.0995,296100.0
2012-08-15 12:35:00,24.76,24.77,24.76,24.76,144600.0,19.0995,19.1072,19.0995,19.0995,144600.0
2012-08-15 12:40:00,24.77,24.77,24.75,24.75,147600.0,19.1072,19.1072,19.0918,19.0918,147600.0
2012-08-15 12:45:00,24.75,24.76,24.74,24.76,237900.0,19.0918,19.0995,19.0841,19.0995,237900.0
2012-08-15 12:50:00,24.76,24.77,24.75,24.77,95100.0,19.0995,19.1072,19.0918,19.1072,95100.0
2012-08-15 12:55:00,24.77,24.78,24.75,24.76,142500.0,19.1072,19.115,19.0918,19.0995,142500.0
2012-08-15 13:00:00,24.76,24.78,24.75,24.78,213600.0,19.0995,19.115,19.0918,19.115,213600.0
2012-08-15 13:05:00,24.78,24.79,24.77,24.79,60900.0,19.115,19.1227,19.1072,19.1227,60900.0
2012-08-15 13:10:00,24.78,24.79,24.76,24.76,173100.0,19.115,19.1227,19.0995,19.0995,173100.0
2012-08-15 13:15:00,24.76,24.78,24.75,24.77,220800.0,19.0995,19.115,19.0918,19.1072,220800.0
2012-08-15 13:20:00,24.77,24.78,24.77,24.78,94800.0,19.1072,19.115,19.1072,19.115,94800.0
2012-08-15 13:25:00,24.77,24.78,24.76,24.77,110100.0,19.1072,19.115,19.0995,19.1072,110100.0
2012-08-15 13:30:00,24.77,24.77,24.76,24.77,135900.0,19.1072,19.1072,19.0995,19.1072,135900.0
2012-08-15 13:35:00,24.77,24.77,24.76,24.77,130800.0,19.1072,19.1072,19.0995,19.1072,130800.0
2012-08-15 13:40:00,24.77,24.77,24.75,24.76,183600.0,19.1072,19.1072,19.0918,19.0995,183600.0
2012-08-15 13:45:00,24.76,24.77,24.75,24.75,138600.0,19.0995,19.1072,19.0918,19.0918,138600.0
2012-08-15 13:50:00,24.75,24.77,24.75,24.76,260700.0,19.0918,19.1072,19.0918,19.0995,260700.0
2012-08-15 13:55:00,24.76,24.77,24.76,24.76,250200.0,19.0995,19.1072,19.0995,19.0995,250200.0
2012-08-15 14:00:00,24.76,24.78,24.75,24.77,231300.0,19.0995,19.115,19.0918,19.1072,231300.0
2012-08-15 14:05:00,24.77,24.77,24.75,24.76,216900.0,19.1072,19.1072,19.0918,19.0995,216900.0
2012-08-15 14:10:00,24.76,24.77,24.75,24.76,196500.0,19.0995,19.1072,19.0918,19.0995,196500.0
2012-08-15 14:15:00,24.76,24.77,24.75,24.77,154800.0,19.0995,19.1072,19.0918,19.1072,154800.0
2012-08-15 14:20:00,24.77,24.78,24.77,24.78,145800.0,19.1072,19.115,19.1072,19.115,145800.0
2012-08-15 14:25:00,24.78,24.81,24.77,24.78,326400.0,19.115,19.1381,19.1072,19.115,326400.0
2012-08-15 14:30:00,24.78,24.79,24.77,24.78,222300.0,19.115,19.1227,19.1072,19.115,222300.0
2012-08-15 14:35:00,24.79,24.8,24.78,24.8,167700.0,19.1227,19.1304,19.115,19.1304,167700.0
2012-08-15 14:40:00,24.8,24.81,24.79,24.81,171600.0,19.1304,19.1381,19.1227,19.1381,171600.0
2012-08-15 14:45:00,24.81,24.82,24.79,24.79,226200.0,19.1381,19.1458,19.1227,19.1227,226200.0
2012-08-15 14:50:00,24.79,24.81,24.79,24.79,234000.0,19.1227,19.1381,19.1227,19.1227,234000.0
2012-08-15 14:55:00,24.79,24.81,24.78,24.81,215100.0,19.1227,19.1381,19.115,19.1381,215100.0
2012-08-15 15:00:00,24.81,24.81,24.79,24.8,280200.0,19.1381,19.1381,19.1227,19.1304,280200.0
2012-08-15 15:05:00,24.81,24.81,24.8,24.8,172500.0,19.1381,19.1381,19.1304,19.1304,172500.0
2012-08-15 15:10:00,24.8,24.81,24.79,24.79,356400.0,19.1304,19.1381,19.1227,19.1227,356400.0
2012-08-15 15:15:00,24.79,24.8,24.79,24.79,312900.0,19.1227,19.1304,19.1227,19.1227,312900.0
2012-08-15 15:20:00,24.79,24.79,24.78,24.79,253200.0,19.1227,19.1227,19.115,19.1227,253200.0
2012-08-15 15:25:00,24.79,24.79,24.75,24.76,597300.0,19.1227,19.1227,19.0918,19.0995,597300.0
2012-08-15 15:30:00,24.76,24.77,24.75,24.76,258600.0,19.0995,19.1072,19.0918,19.0995,258600.0
2012-08-15 15:35:00,24.76,24.77,24.75,24.76,437100.0,19.0995,19.1072,19.0918,19.0995,437100.0
2012-08-15 15:40:00,24.76,24.8,24.76,24.8,380400.0,19.0995,19.1304,19.0995,19.1304,380400.0
2012-08-15 15:45:00,24.79,24.8,24.78,24.79,603900.0,19.1227,19.1304,19.115,19.1227,603900.0
2012-08-15 15:50:00,24.79,24.8,24.78,24.8,546000.0,19.1227,19.1304,19.115,19.1304,546000.0
2012-08-15 15:55:00,24.8,24.82,24.77,24.81,1136700.0,19.1304,19.1458,19.1072,19.1381,1136700.0
2012-08-16 09:30:00,24.19,24.25,24.06,24.14,4045500.0,18.6598,18.7061,18.5596,18.6213,4045500.0
2012-08-16 09:35:00,24.15,24.21,24.1,24.13,1764900.0,18.629,18.6753,18.5904,18.6136,1764900.0
2012-08-16 09:40:00,24.13,24.19,24.12,24.12,1012200.0,18.6136,18.6598,18.6058,18.6058,1012200.0
2012-08-16 09:45:00,24.12,24.14,24.07,24.1,1588800.0,18.6058,18.6213,18.5673,18.5904,1588800.0
2012-08-16 09:50:00,24.11,24.13,24.09,24.1,1022400.0,18.5981,18.6136,18.5827,18.5904,1022400.0
2012-08-16 09:55:00,24.1,24.12,24.07,24.07,1140300.0,18.5904,18.6058,18.5673,18.5673,1140300.0
2012-08-16 10:00:00,24.07,24.09,24.03,24.08,1204200.0,18.5673,18.5827,18.5364,18.575,1204200.0
2012-08-16 10:05:00,24.09,24.13,24.08,24.11,850200.0,18.5827,18.6136,18.575,18.5981,850200.0
2012-08-16 10:10:00,24.11,24.16,24.11,24.11,672600.0,18.5981,18.6367,18.5981,18.5981,672600.0
2012-08-16 10:15:00,24.11,24.13,24.08,24.09,824100.0,18.5981,18.6136,18.575,18.5827,824100.0
2012-08-16 10:20:00,24.09,24.11,24.01,24.05,1052400.0,18.5827,18.5981,18.521,18.5518,1052400.0
2012-08-16 10:25:00,24.05,24.05,23.98,23.98,1197900.0,18.5518,18.5518,18.4979,18.4979,1197900.0
2012-08-16 10:30:00,23.98,24.0,23.95,23.96,1099200.0,18.4979,18.5133,18.4747,18.4824,1099200.0
2012-08-16 10:35:00,23.96,23.99,23.93,23.97,1051200.0,18.4824,18.5056,18.4593,18.4901,1051200.0
2012-08-16 10:40:00,23.97,23.99,23.95,23.98,1086300.0,18.4901,18.5056,18.4747,18.4979,1086300.0
2012-08-16 10:45:00,23.98,23.99,23.95,23.95,541800.0,18.4979,18.5056,18.4747,18.4747,541800.0
2012-08-16 10:50:00,23.95,24.06,23.94,24.05,2333400.0,18.4747,18.5596,18.467,18.5518,2333400.0
2012-08-16 10:55:00,24.04,24.06,24.01,24.02,1102800.0,18.5441,18.5596,18.521,18.5287,1102800.0
2012-08-16 11:00:00,24.03,24.03,23.98,23.99,716400.0,18.5364,18.5364,18.4979,18.5056,716400.0
2012-08-16 11:05:00,23.99,24.0,23.97,23.99,386700.0,18.5056,18.5133,18.4901,18.5056,386700.0
2012-08-16 11:10:00,23.99,24.03,23.99,24.02,339000.0,18.5056,18.5364,18.5056,18.5287,339000.0
2012-08-16 11:15:00,24.02,24.04,24.01,24.02,464100.0,18.5287,18.5441,18.521,18.5287,464100.0
2012-08-16 11:20:00,24.02,24.03,23.99,24.02,463200.0,18.5287,18.5364,18.5056,18.5287,463200.0
2012-08-16 11:25:00,24.02,24.03,24.0,24.0,229500.0,18.5287,18.5364,18.5133,18.5133,229500.0
2012-08-16 11:30:00,24.0,24.02,24.0,24.02,252000.0,18.5133,18.5287,18.5133,18.5287,252000.0
2012-08-16 11:35:00,24.02,24.02,23.97,23.98,431700.0,18.5287,18.5287,18.4901,18.4979,431700.0
2012-08-16 11:40:00,23.98,24.0,23.97,24.0,331500.0,18.4979,18.5133,18.4901,18.5133,331500.0
2012-08-16 11:45:00,24.0,24.01,23.99,23.99,423600.0,18.5133,18.521,18.5056,18.5056,423600.0
2012-08-16 11:50:00,23.99,24.0,23.97,23.99,330300.0,18.5056,18.5133,18.4901,18.5056,330300.0
2012-08-16 11:55:00,23.99,24.0,23.97,23.98,409200.0,18.5056,18.5133,18.4901,18.4979,409200.0
2012-08-16 12:00:00,23.98,24.0,23.97,23.99,403800.0,18.4979,18.5133,18.4901,18.5056,403800.0
2012-08-16 12:05:00,23.99,24.0,23.98,23.99,557700.0,18.5056,18.5133,18.4979,18.5056,557700.0
2012-08-16 12:10:00,23.99,23.99,23.98,23.99,298500.0,18.5056,18.5056,18.4979,18.5056,298500.0
2012-08-16 12:15:00,23.99,24.0,23.98,23.99,360300.0,18.5056,18.5133,18.4979,18.5056,360300.0
2012-08-16 12:20:00,23.99,24.02,23.99,24.02,339900.0,18.5056,18.5287,18.5056,18.5287,339900.0
2012-08-16 12:25:00,24.02,24.03,24.02,24.03,334500.0,18.5287,18.5364,18.5287,18.5364,334500.0
2012-08-16 12:30:00,24.03,24.04,24.02,24.03,192600.0,18.5364,18.5441,18.5287,18.5364,192600.0
2012-08-16 12:35:00,24.03,24.03,24.02,24.03,200400.0,18.5364,18.5364,18.5287,18.5364,200400.0
2012-08-16 12:40:00,24.03,24.03,24.01,24.01,217200.0,18.5364,18.5364,18.521,18.521,217200.0
2012-08-16 12:45:00,24.01,24.02,24.0,24.02,204600.0,18.521,18.5287,18.5133,18.5287,204600.0
2012-08-16 12:50:00,24.02,24.04,24.02,24.03,305100.0,18.5287,18.5441,18.5287,18.5364,305100.0
2012-08-16 12:55:00,24.03,24.03,24.02,24.02,272100.0,18.5364,18.5364,18.5287,18.5287,272100.0
2012-08-16 13:00:00,24.02,24.03,24.02,24.02,142800.0,18.5287,18.5364,18.5287,18.5287,142800.0
2012-08-16 13:05:00,24.02,24.06,24.02,24.06,222600.0,18.5287,18.5596,18.5287,18.5596,222600.0
2012-08-16 13:10:00,24.06,24.07,24.06,24.06,475200.0,18.5596,18.5673,18.5596,18.5596,475200.0
2012-08-16 13:15:00,24.06,24.06,24.03,24.04,372900.0,18.5596,18.5596,18.5364,18.5441,372900.0
2012-08-16 13:20:00,24.05,24.05,24.03,24.04,108300.0,18.5518,18.5518,18.5364,18.5441,108300.0
2012-08-16 13:25:00,24.04,24.04,24.03,24.03,128100.0,18.5441,18.5441,18.5364,18.5364,128100.0
2012-08-16 13:30:00,24.03,24.03,24.01,24.01,245400.0,18.5364,18.5364,18.521,18.521,245400.0
2012-08-16 13:35:00,24.02,24.05,24.01,24.04,416400.0,18.5287,18.5518,18.521,18.5441,416400.0
2012-08-16 13:40:00,24.04,24.04,24.03,24.04,151200.0,18.5441,18.5441,18.5364,18.5441,151200.0
2012-08-16 13:45:00,24.04,24.04,24.02,24.02,170700.0,18.5441,18.5441,18.5287,18.5287,170700.0
2012-08-16 13:50:00,24.03,24.03,24.02,24.02,221700.0,18.5364,18.5364,18.5287,18.5287,221700.0
2012-08-16 13:55:00,24.02,24.02,24.02,24.02,175200.0,18.5287,18.5287,18.5287,18.5287,175200.0
2012-08-16 14:00:00,24.02,24.04,24.02,24.04,320100.0,18.5287,18.5441,18.5287,18.5441,320100.0
2012-08-16 14:05:00,24.04,24.08,24.04,24.08,493800.0,18.5441,18.575,18.5441,18.575,493800.0
2012-08-16 14:10:00,24.08,24.08,24.07,24.08,377100.0,18.575,18.575,18.5673,18.575,377100.0
2012-08-16 14:15:00,24.08,24.08,24.06,24.06,375600.0,18.575,18.575,18.5596,18.5596,375600.0
2012-08-16 14:20:00,24.06,24.07,24.05,24.06,279600.0,18.5596,18.5673,18.5518,18.5596,279600.0
2012-08-16 14:25:00,24.06,24.06,24.05,24.05,88800.0,18.5596,18.5596,18.5518,18.5518,88800.0
2012-08-16 14:30:00,24.06,24.08,24.05,24.07,1424700.0,18.5596,18.575,18.5518,18.5673,1424700.0
2012-08-16 14:35:00,24.07,24.07,24.05,24.06,370500.0,18.5673,18.5673,18.5518,18.5596,370500.0
2012-08-16 14:40:00,24.06,24.08,24.05,24.08,243600.0,18.5596,18.575,18.5518,18.575,243600.0
2012-08-16 14:45:00,24.08,24.08,24.07,24.07,794400.0,18.575,18.575,18.5673,18.5673,794400.0
2012-08-16 14:50:00,24.07,24.07,24.06,24.06,362400.0,18.5673,18.5673,18.5596,18.5596,362400.0
2012-08-16 14:55:00,24.07,24.07,24.06,24.06,389700.0,18.5673,18.5673,18.5596,18.5596,389700.0
2012-08-16 15:00:00,24.06,24.06,24.03,24.03,352800.0,18.5596,18.5596,18.5364,18.5364,352800.0
2012-08-16 15:05:00,24.03,24.04,24.03,24.03,396900.0,18.5364,18.5441,18.5364,18.5364,396900.0
2012-08-16 15:10:00,24.03,24.04,24.03,24.03,270000.0,18.5364,18.5441,18.5364,18.5364,270000.0
2012-08-16 15:15:00,24.03,24.04,24.03,24.03,140400.0,18.5364,18.5441,18.5364,18.5364,140400.0
2012-08-16 15:20:00,24.04,24.06,24.03,24.06,332100.0,18.5441,18.5596,18.5364,18.5596,332100.0
2012-08-16 15:25:00,24.06,24.09,24.06,24.06,703800.0,18.5596,18.5827,18.5596,18.5596,703800.0
2012-08-16 15:30:00,24.06,24.08,24.06,24.07,424800.0,18.5596,18.575,18.5596,18.5673,424800.0
2012-08-16 15:35:00,24.07,24.08,24.07,24.07,655200.0,18.5673,18.575,18.5673,18.5673,655200.0
2012-08-16 15:40:00,24.07,24.08,24.06,24.07,415500.0,18.5673,18.575,18.5596,18.5673,415500.0
2012-08-16 15:45:00,24.07,24.07,24.04,24.04,741600.0,18.5673,18.5673,18.5441,18.5441,741600.0
2012-08-16 15:50:00,24.04,24.07,24.04,24.05,953400.0,18.5441,18.5673,18.5441,18.5518,953400.0
2012-08-16 15:55:00,24.05,24.07,24.04,24.06,2232000.0,18.5518,18.5673,18.5441,18.5596,2232000.0
2012-08-17 09:30:00,24.14,24.16,24.08,24.11,3421500.0,18.6213,18.6367,18.575,18.5981,3421500.0
2012-08-17 09:35:00,24.11,24.13,24.03,24.03,546300.0,18.5981,18.6136,18.5364,18.5364,546300.0
2012-08-17 09:40:00,24.04,24.1,24.03,24.09,349200.0,18.5441,18.5904,18.5364,18.5827,349200.0
2012-08-17 09:45:00,24.09,24.14,24.08,24.14,455100.0,18.5827,18.6213,18.575,18.6213,455100.0
2012-08-17 09:50:00,24.14,24.17,24.11,24.12,462600.0,18.6213,18.6444,18.5981,18.6058,462600.0
2012-08-17 09:55:00,24.12,24.15,24.11,24.14,241200.0,18.6058,18.629,18.5981,18.6213,241200.0
2012-08-17 10:00:00,24.14,24.15,24.12,24.15,292200.0,18.6213,18.629,18.6058,18.629,292200.0
2012-08-17 10:05:00,24.15,24.23,24.14,24.18,856200.0,18.629,18.6907,18.6213,18.6521,856200.0
2012-08-17 10:10:00,24.19,24.19,24.14,24.14,629100.0,18.6598,18.6598,18.6213,18.6213,629100.0
2012-08-17 10:15:00,24.14,24.18,24.14,24.16,487500.0,18.6213,18.6521,18.6213,18.6367,487500.0
2012-08-17 10:20:00,24.15,24.16,24.13,24.14,237000.0,18.629,18.6367,18.6136,18.6213,237000.0
2012-08-17 10:25:00,24.13,24.14,24.11,24.12,251700.0,18.6136,18.6213,18.5981,18.6058,251700.0
2012-08-17 10:30:00,24.11,24.12,24.09,24.11,298800.0,18.5981,18.6058,18.5827,18.5981,298800.0
2012-08-17 10:35:00,24.11,24.11,24.08,24.08,237600.0,18.5981,18.5981,18.575,18.575,237600.0
2012-08-17 10:40:00,24.08,24.09,24.07,24.08,254400.0,18.575,18.5827,18.5673,18.575,254400.0
2012-08-17 10:45:00,24.09,24.1,24.07,24.08,204000.0,18.5827,18.5904,18.5673,18.575,204000.0
2012-08-17 10:50:00,24.08,24.1,24.08,24.09,189900.0,18.575,18.5904,18.575,18.5827,189900.0
2012-08-17 10:55:00,24.09,24.11,24.08,24.1,238500.0,18.5827,18.5981,18.575,18.5904,238500.0
2012-08-17 11:00:00,24.1,24.14,24.1,24.13,492300.0,18.5904,18.6213,18.5904,18.6136,492300.0
2012-08-17 11:05:00,24.13,24.14,24.11,24.11,338700.0,18.6136,18.6213,18.5981,18.5981,338700.0
2012-08-17 11:10:00,24.11,24.11,24.08,24.09,264000.0,18.5981,18.5981,18.575,18.5827,264000.0
2012-08-17 11:15:00,24.08,24.1,24.08,24.09,246300.0,18.575,18.5904,18.575,18.5827,246300.0
2012-08-17 11:20:00,24.09,24.09,24.07,24.08,248400.0,18.5827,18.5827,18.5673,18.575,248400.0
2012-08-17 11:25:00,24.08,24.08,24.05,24.06,311100.0,18.575,18.575,18.5518,18.5596,311100.0
2012-08-17 11:30:00,24.07,24.07,24.04,24.05,282300.0,18.5673,18.5673,18.5441,18.5518,282300.0
2012-08-17 11:35:00,24.05,24.05,24.03,24.04,281400.0,18.5518,18.5518,18.5364,18.5441,281400.0
2012-08-17 11:40:00,24.03,24.04,24.03,24.04,312300.0,18.5364,18.5441,18.5364,18.5441,312300.0
2012-08-17 11:45:00,24.04,24.06,24.03,24.05,282600.0,18.5441,18.5596,18.5364,18.5518,282600.0
2012-08-17 11:50:00,24.05,24.06,24.04,24.05,213300.0,18.5518,18.5596,18.5441,18.5518,213300.0
2012-08-17 11:55:00,24.05,24.05,24.02,24.02,268800.0,18.5518,18.5518,18.5287,18.5287,268800.0
2012-08-17 12:00:00,24.02,24.03,24.02,24.02,192900.0,18.5287,18.5364,18.5287,18.5287,192900.0
2012-08-17 12:05:00,24.02,24.03,24.02,24.03,164400.0,18.5287,18.5364,18.5287,18.5364,164400.0
2012-08-17 12:10:00,24.03,24.03,24.01,24.01,205500.0,18.5364,18.5364,18.521,18.521,205500.0
2012-08-17 12:15:00,24.01,24.02,24.0,24.01,365100.0,18.521,18.5287,18.5133,18.521,365100.0
2012-08-17 12:20:00,24.01,24.03,24.0,24.03,270300.0,18.521,18.5364,18.5133,18.5364,270300.0
2012-08-17 12:25:00,24.03,24.03,24.01,24.01,101700.0,18.5364,18.5364,18.521,18.521,101700.0
2012-08-17 12:30:00,24.01,24.02,24.0,24.02,157500.0,18.521,18.5287,18.5133,18.5287,157500.0
2012-08-17 12:35:00,24.02,24.02,24.0,24.01,114900.0,18.5287,18.5287,18.5133,18.521,114900.0
2012-08-17 12:40:00,24.01,24.01,24.0,24.0,202800.0,18.521,18.521,18.5133,18.5133,202800.0
2012-08-17 12:45:00,24.0,24.0,23.98,23.98,212400.0,18.5133,18.5133,18.4979,18.4979,212400.0
2012-08-17 12:50:00,23.98,23.99,23.96,23.97,226500.0,18.4979,18.5056,18.4824,18.4901,226500.0
2012-08-17 12:55:00,23.97,23.97,23.95,23.97,433800.0,18.4901,18.4901,18.4747,18.4901,433800.0
2012-08-17 13:00:00,23.97,23.99,23.96,23.99,188400.0,18.4901,18.5056,18.4824,18.5056,188400.0
2012-08-17 13:05:00,23.99,23.99,23.98,23.98,159300.0,18.5056,18.5056,18.4979,18.4979,159300.0
2012-08-17 13:10:00,23.98,23.99,23.95,23.96,400800.0,18.4979,18.5056,18.4747,18.4824,400800.0
2012-08-17 13:15:00,23.96,23.97,23.96,23.97,105900.0,18.4824,18.4901,18.4824,18.4901,105900.0
2012-08-17 13:20:00,23.97,23.98,23.96,23.98,354600.0,18.4901,18.4979,18.4824,18.4979,354600.0
2012-08-17 13:25:00,23.98,23.98,23.97,23.98,226500.0,18.4979,18.4979,18.4901,18.4979,226500.0
2012-08-17 13:30:00,23.98,23.99,23.98,23.99,207900.0,18.4979,18.5056,18.4979,18.5056,207900.0
2012-08-17 13:35:00,23.99,24.01,23.99,24.01,162300.0,18.5056,18.521,18.5056,18.521,162300.0
2012-08-17 13:40:00,24.01,24.01,23.99,23.99,90600.0,18.521,18.521,18.5056,18.5056,90600.0
2012-08-17 13:45:00,23.99,24.01,23.99,23.99,172800.0,18.5056,18.521,18.5056,18.5056,172800.0
2012-08-17 13:50:00,23.99,24.0,23.99,23.99,55200.0,18.5056,18.5133,18.5056,18.5056,55200.0
2012-08-17 13:55:00,24.0,24.0,23.99,24.0,206100.0,18.5133,18.5133,18.5056,18.5133,206100.0
2012-08-17 14:00:00,24.0,24.01,23.99,24.01,108600.0,18.5133,18.521,18.5056,18.521,108600.0
2012-08-17 14:05:00,24.0,24.01,24.0,24.01,260100.0,18.5133,18.521,18.5133,18.521,260100.0
2012-08-17 14:10:00,24.01,24.02,24.0,24.01,298500.0,18.521,18.5287,18.5133,18.521,298500.0
2012-08-17 14:15:00,24.01,24.01,24.0,24.0,330900.0,18.521,18.521,18.5133,18.5133,330900.0
2012-08-17 14:20:00,24.01,24.01,24.0,24.01,269100.0,18.521,18.521,18.5133,18.521,269100.0
2012-08-17 14:25:00,24.01,24.02,24.01,24.02,299700.0,18.521,18.5287,18.521,18.5287,299700.0
2012-08-17 14:30:00,24.02,24.02,24.01,24.02,238200.0,18.5287,18.5287,18.521,18.5287,238200.0
2012-08-17 14:35:00,24.02,24.03,24.01,24.02,250200.0,18.5287,18.5364,18.521,18.5287,250200.0
2012-08-17 14:40:00,24.02,24.03,24.01,24.02,222600.0,18.5287,18.5364,18.521,18.5287,222600.0
2012-08-17 14:45:00,24.01,24.04,24.01,24.03,342600.0,18.521,18.5441,18.521,18.5364,342600.0
2012-08-17 14:50:00,24.04,24.04,24.03,24.04,228000.0,18.5441,18.5441,18.5364,18.5441,228000.0
2012-08-17 14:55:00,24.03,24.04,24.03,24.04,284400.0,18.5364,18.5441,18.5364,18.5441,284400.0
2012-08-17 15:00:00,24.04,24.04,24.03,24.03,327000.0,18.5441,18.5441,18.5364,18.5364,327000.0
2012-08-17 15:05:00,24.04,24.04,24.03,24.04,448200.0,18.5441,18.5441,18.5364,18.5441,448200.0
2012-08-17 15:10:00,24.04,24.05,24.04,24.05,502500.0,18.5441,18.5518,18.5441,18.5518,502500.0
2012-08-17 15:15:00,24.05,24.06,24.04,24.05,284700.0,18.5518,18.5596,18.5441,18.5518,284700.0
2012-08-17 15:20:00,24.05,24.05,24.01,24.01,331200.0,18.5518,18.5518,18.521,18.521,331200.0
2012-08-17 15:25:00,24.01,24.02,24.0,24.0,183600.0,18.521,18.5287,18.5133,18.5133,183600.0
2012-08-17 15:30:00,24.0,24.0,23.99,24.0,218400.0,18.5133,18.5133,18.5056,18.5133,218400.0
2012-08-17 15:35:00,23.99,24.0,23.97,23.98,461100.0,18.5056,18.5133,18.4901,18.4979,461100.0
2012-08-17 15:40:00,23.98,23.98,23.96,23.97,416700.0,18.4979,18.4979,18.4824,18.4901,416700.0
2012-08-17 15:45:00,23.96,23.99,23.96,23.99,553500.0,18.4824,18.5056,18.4824,18.5056,553500.0
2012-08-17 15:50:00,23.99,24.0,23.98,23.99,734400.0,18.5056,18.5133,18.4979,18.5056,734400.0
2012-08-17 15:55:00,23.99,24.0,23.98,23.99,923100.0,18.5056,18.5133,18.4979,18.5056,923100.0
2012-08-20 09:30:00,24.0,24.08,24.0,24.01,680700.0,18.5133,18.575,18.5133,18.521,680700.0
2012-08-20 09:35:00,24.01,24.02,23.94,23.94,359100.0,18.521,18.5287,18.467,18.467,359100.0
2012-08-20 09:40:00,23.95,23.96,23.93,23.94,503700.0,18.4747,18.4824,18.4593,18.467,503700.0
2012-08-20 09:45:00,23.94,23.94,23.89,23.93,539400.0,18.467,18.467,18.4284,18.4593,539400.0
2012-08-20 09:50:00,23.93,24.0,23.93,23.99,320100.0,18.4593,18.5133,18.4593,18.5056,320100.0
2012-08-20 09:55:00,24.0,24.04,23.99,24.0,318900.0,18.5133,18.5441,18.5056,18.5133,318900.0
2012-08-20 10:00:00,24.0,24.05,24.0,24.03,261900.0,18.5133,18.5518,18.5133,18.5364,261900.0
2012-08-20 10:05:00,24.03,24.06,24.01,24.06,307500.0,18.5364,18.5596,18.521,18.5596,307500.0
2012-08-20 10:10:00,24.05,24.06,24.05,24.06,204600.0,18.5518,18.5596,18.5518,18.5596,204600.0
2012-08-20 10:15:00,24.06,24.08,24.05,24.08,249000.0,18.5596,18.575,18.5518,18.575,249000.0
2012-08-20 10:20:00,24.08,24.09,24.06,24.08,352200.0,18.575,18.5827,18.5596,18.575,352200.0
2012-08-20 10:25:00,24.07,24.1,24.07,24.08,239700.0,18.5673,18.5904,18.5673,18.575,239700.0
2012-08-20 10:30:00,24.08,24.08,24.06,24.07,260700.0,18.575,18.575,18.5596,18.5673,260700.0
2012-08-20 10:35:00,24.07,24.07,24.06,24.06,169200.0,18.5673,18.5673,18.5596,18.5596,169200.0
2012-08-20 10:40:00,24.06,24.1,24.05,24.09,374700.0,18.5596,18.5904,18.5518,18.5827,374700.0
2012-08-20 10:45:00,24.09,24.12,24.08,24.12,281100.0,18.5827,18.6058,18.575,18.6058,281100.0
2012-08-20 10:50:00,24.11,24.12,24.1,24.11,225000.0,18.5981,18.6058,18.5904,18.5981,225000.0
2012-08-20 10:55:00,24.11,24.12,24.1,24.11,158700.0,18.5981,18.6058,18.5904,18.5981,158700.0
2012-08-20 11:00:00,24.11,24.11,24.09,24.1,169500.0,18.5981,18.5981,18.5827,18.5904,169500.0
2012-08-20 11:05:00,24.09,24.1,24.09,24.09,163500.0,18.5827,18.5904,18.5827,18.5827,163500.0
2012-08-20 11:10:00,24.09,24.1,24.09,24.09,187800.0,18.5827,18.5904,18.5827,18.5827,187800.0
2012-08-20 11:15:00,24.09,24.1,24.08,24.08,221400.0,18.5827,18.5904,18.575,18.575,221400.0
2012-08-20 11:20:00,24.08,24.1,24.08,24.1,194100.0,18.575,18.5904,18.575,18.5904,194100.0
2012-08-20 11:25:00,24.1,24.1,24.08,24.09,203400.0,18.5904,18.5904,18.575,18.5827,203400.0
2012-08-20 11:30:00,24.09,24.1,24.09,24.09,187800.0,18.5827,18.5904,18.5827,18.5827,187800.0
2012-08-20 11:35:00,24.09,24.1,24.09,24.09,115200.0,18.5827,18.5904,18.5827,18.5827,115200.0
2012-08-20 11:40:00,24.09,24.1,24.09,24.1,76200.0,18.5827,18.5904,18.5827,18.5904,76200.0
2012-08-20 11:45:00,24.1,24.1,24.09,24.09,124500.0,18.5904,18.5904,18.5827,18.5827,124500.0
2012-08-20 11:50:00,24.09,24.1,24.09,24.1,138600.0,18.5827,18.5904,18.5827,18.5904,138600.0
2012-08-20 11:55:00,24.1,24.1,24.07,24.09,185100.0,18.5904,18.5904,18.5673,18.5827,185100.0
2012-08-20 12:00:00,24.09,24.09,24.08,24.09,118800.0,18.5827,18.5827,18.575,18.5827,118800.0
2012-08-20 12:05:00,24.09,24.1,24.09,24.1,114900.0,18.5827,18.5904,18.5827,18.5904,114900.0
2012-08-20 12:10:00,24.1,24.1,24.09,24.09,144000.0,18.5904,18.5904,18.5827,18.5827,144000.0
2012-08-20 12:15:00,24.09,24.1,24.08,24.08,83400.0,18.5827,18.5904,18.575,18.575,83400.0
2012-08-20 12:20:00,24.08,24.09,24.08,24.08,65700.0,18.575,18.5827,18.575,18.575,65700.0
2012-08-20 12:25:00,24.08,24.09,24.08,24.09,83100.0,18.575,18.5827,18.575,18.5827,83100.0
2012-08-20 12:30:00,24.09,24.1,24.09,24.09,100800.0,18.5827,18.5904,18.5827,18.5827,100800.0
2012-08-20 12:35:00,24.09,24.09,24.09,24.09,60600.0,18.5827,18.5827,18.5827,18.5827,60600.0
2012-08-20 12:40:00,24.09,24.09,24.08,24.08,192900.0,18.5827,18.5827,18.575,18.575,192900.0
2012-08-20 12:45:00,24.08,24.08,24.07,24.08,121200.0,18.575,18.575,18.5673,18.575,121200.0
2012-08-20 12:50:00,24.08,24.09,24.07,24.08,95100.0,18.575,18.5827,18.5673,18.575,95100.0
2012-08-20 12:55:00,24.08,24.09,24.08,24.09,88500.0,18.575,18.5827,18.575,18.5827,88500.0
2012-08-20 13:00:00,24.08,24.09,24.07,24.07,100500.0,18.575,18.5827,18.5673,18.5673,100500.0
2012-08-20 13:05:00,24.07,24.08,24.06,24.08,120300.0,18.5673,18.575,18.5596,18.575,120300.0
2012-08-20 13:10:00,24.08,24.08,24.07,24.07,74400.0,18.575,18.575,18.5673,18.5673,74400.0
2012-08-20 13:15:00,24.07,24.08,24.06,24.07,94500.0,18.5673,18.575,18.5596,18.5673,94500.0
2012-08-20 13:20:00,24.07,24.08,24.07,24.08,97800.0,18.5673,18.575,18.5673,18.575,97800.0
2012-08-20 13:25:00,24.07,24.08,24.07,24.08,121500.0,18.5673,18.575,18.5673,18.575,121500.0
2012-08-20 13:30:00,24.08,24.08,24.07,24.07,46500.0,18.575,18.575,18.5673,18.5673,46500.0
2012-08-20 13:35:00,24.08,24.09,24.07,24.09,93300.0,18.575,18.5827,18.5673,18.5827,93300.0
2012-08-20 13:40:00,24.09,24.09,24.08,24.09,120000.0,18.5827,18.5827,18.575,18.5827,120000.0
2012-08-20 13:45:00,24.09,24.09,24.09,24.09,73800.0,18.5827,18.5827,18.5827,18.5827,73800.0
2012-08-20 13:50:00,24.09,24.1,24.09,24.1,112200.0,18.5827,18.5904,18.5827,18.5904,112200.0
2012-08-20 13:55:00,24.09,24.1,24.09,24.1,101100.0,18.5827,18.5904,18.5827,18.5904,101100.0
2012-08-20 14:00:00,24.1,24.1,24.08,24.09,197400.0,18.5904,18.5904,18.575,18.5827,197400.0
2012-08-20 14:05:00,24.09,24.1,24.08,24.1,215700.0,18.5827,18.5904,18.575,18.5904,215700.0
2012-08-20 14:10:00,24.1,24.1,24.09,24.09,169800.0,18.5904,18.5904,18.5827,18.5827,169800.0
2012-08-20 14:15:00,24.09,24.1,24.09,24.09,178800.0,18.5827,18.5904,18.5827,18.5827,178800.0
2012-08-20 14:20:00,24.09,24.11,24.09,24.11,203100.0,18.5827,18.5981,18.5827,18.5981,203100.0
2012-08-20 14:25:00,24.11,24.13,24.11,24.13,159900.0,18.5981,18.6136,18.5981,18.6136,159900.0
2012-08-20 14:30:00,24.13,24.14,24.12,24.12,208800.0,18.6136,18.6213,18.6058,18.6058,208800.0
2012-08-20 14:35:00,24.12,24.12,24.11,24.12,120900.0,18.6058,18.6058,18.5981,18.6058,120900.0
2012-08-20 14:40:00,24.12,24.13,24.12,24.13,107700.0,18.6058,18.6136,18.6058,18.6136,107700.0
2012-08-20 14:45:00,24.13,24.13,24.12,24.13,168900.0,18.6136,18.6136,18.6058,18.6136,168900.0
2012-08-20 14:50:00,24.13,24.13,24.12,24.13,100500.0,18.6136,18.6136,18.6058,18.6136,100500.0
2012-08-20 14:55:00,24.12,24.13,24.12,24.12,67500.0,18.6058,18.6136,18.6058,18.6058,67500.0
2012-08-20 15:00:00,24.12,24.12,24.12,24.12,60900.0,18.6058,18.6058,18.6058,18.6058,60900.0
2012-08-20 15:05:00,24.12,24.13,24.12,24.13,181500.0,18.6058,18.6136,18.6058,18.6136,181500.0
2012-08-20 15:10:00,24.12,24.13,24.09,24.09,146100.0,18.6058,18.6136,18.5827,18.5827,146100.0
2012-08-20 15:15:00,24.1,24.1,24.09,24.09,110100.0,18.5904,18.5904,18.5827,18.5827,110100.0
2012-08-20 15:20:00,24.09,24.1,24.09,24.09,201900.0,18.5827,18.5904,18.5827,18.5827,201900.0
2012-08-20 15:25:00,24.09,24.1,24.09,24.1,198900.0,18.5827,18.5904,18.5827,18.5904,198900.0
2012-08-20 15:30:00,24.1,24.11,24.08,24.08,287700.0,18.5904,18.5981,18.575,18.575,287700.0
2012-08-20 15:35:00,24.09,24.09,24.08,24.09,228300.0,18.5827,18.5827,18.575,18.5827,228300.0
2012-08-20 15:40:00,24.08,24.09,24.08,24.08,253200.0,18.575,18.5827,18.575,18.575,253200.0
2012-08-20 15:45:00,24.08,24.1,24.07,24.1,304800.0,18.575,18.5904,18.5673,18.5904,304800.0
2012-08-20 15:50:00,24.1,24.1,24.09,24.09,283800.0,18.5904,18.5904,18.5827,18.5827,283800.0
2012-08-20 15:55:00,24.09,24.1,24.09,24.1,621600.0,18.5827,18.5904,18.5827,18.5904,621600.0
2012-08-21 09:30:00,24.1,24.11,24.02,24.02,421200.0,18.5904,18.5981,18.5287,18.5287,421200.0
2012-08-21 09:35:00,24.02,24.03,23.97,24.0,429900.0,18.5287,18.5364,18.4901,18.5133,429900.0
2012-08-21 09:40:00,24.0,24.0,23.96,23.97,263700.0,18.5133,18.5133,18.4824,18.4901,263700.0
2012-08-21 09:45:00,23.97,23.98,23.94,23.97,333600.0,18.4901,18.4979,18.467,18.4901,333600.0
2012-08-21 09:50:00,23.98,23.99,23.95,23.99,259500.0,18.4979,18.5056,18.4747,18.5056,259500.0
2012-08-21 09:55:00,23.98,24.05,23.98,24.03,231300.0,18.4979,18.5518,18.4979,18.5364,231300.0
2012-08-21 10:00:00,24.03,24.06,24.02,24.02,359700.0,18.5364,18.5596,18.5287,18.5287,359700.0
2012-08-21 10:05:00,24.02,24.03,24.01,24.01,354900.0,18.5287,18.5364,18.521,18.521,354900.0
2012-08-21 10:10:00,24.01,24.02,23.98,23.98,234900.0,18.521,18.5287,18.4979,18.4979,234900.0
2012-08-21 10:15:00,23.98,24.0,23.96,24.0,233100.0,18.4979,18.5133,18.4824,18.5133,233100.0
2012-08-21 10:20:00,23.99,24.02,23.99,24.01,304200.0,18.5056,18.5287,18.5056,18.521,304200.0
2012-08-21 10:25:00,24.01,24.02,24.0,24.02,228000.0,18.521,18.5287,18.5133,18.5287,228000.0
2012-08-21 10:30:00,24.02,24.04,24.01,24.04,154800.0,18.5287,18.5441,18.521,18.5441,154800.0
2012-08-21 10:35:00,24.04,24.05,24.02,24.03,327300.0,18.5441,18.5518,18.5287,18.5364,327300.0
2012-08-21 10:40:00,24.03,24.03,24.01,24.01,215700.0,18.5364,18.5364,18.521,18.521,215700.0
2012-08-21 10:45:00,24.02,24.02,24.0,24.01,142500.0,18.5287,18.5287,18.5133,18.521,142500.0
2012-08-21 10:50:00,24.01,24.03,24.01,24.03,109800.0,18.521,18.5364,18.521,18.5364,109800.0
2012-08-21 10:55:00,24.03,24.07,24.03,24.07,425700.0,18.5364,18.5673,18.5364,18.5673,425700.0
2012-08-21 11:00:00,24.07,24.09,24.07,24.09,231300.0,18.5673,18.5827,18.5673,18.5827,231300.0
2012-08-21 11:05:00,24.09,24.1,24.08,24.09,180300.0,18.5827,18.5904,18.575,18.5827,180300.0
2012-08-21 11:10:00,24.09,24.11,24.08,24.09,378900.0,18.5827,18.5981,18.575,18.5827,378900.0
2012-08-21 11:15:00,24.09,24.1,24.08,24.09,129900.0,18.5827,18.5904,18.575,18.5827,129900.0
2012-08-21 11:20:00,24.09,24.09,24.03,24.04,342000.0,18.5827,18.5827,18.5364,18.5441,342000.0
2012-08-21 11:25:00,24.05,24.06,24.03,24.04,177300.0,18.5518,18.5596,18.5364,18.5441,177300.0
2012-08-21 11:30:00,24.04,24.06,24.04,24.06,78000.0,18.5441,18.5596,18.5441,18.5596,78000.0
2012-08-21 11:35:00,24.06,24.06,24.05,24.05,87000.0,18.5596,18.5596,18.5518,18.5518,87000.0
2012-08-21 11:40:00,24.05,24.05,24.02,24.03,142800.0,18.5518,18.5518,18.5287,18.5364,142800.0
2012-08-21 11:45:00,24.03,24.03,24.01,24.02,114600.0,18.5364,18.5364,18.521,18.5287,114600.0
2012-08-21 11:50:00,24.02,24.02,24.0,24.0,171000.0,18.5287,18.5287,18.5133,18.5133,171000.0
2012-08-21 11:55:00,24.0,24.0,23.98,23.99,363300.0,18.5133,18.5133,18.4979,18.5056,363300.0
2012-08-21 12:00:00,23.99,24.0,23.97,24.0,198900.0,18.5056,18.5133,18.4901,18.5133,198900.0
2012-08-21 12:05:00,24.0,24.0,23.99,23.99,126600.0,18.5133,18.5133,18.5056,18.5056,126600.0
2012-08-21 12:10:00,23.99,23.99,23.94,23.95,377700.0,18.5056,18.5056,18.467,18.4747,377700.0
2012-08-21 12:15:00,23.95,23.96,23.94,23.96,108000.0,18.4747,18.4824,18.467,18.4824,108000.0
2012-08-21 12:20:00,23.96,23.97,23.95,23.95,86700.0,18.4824,18.4901,18.4747,18.4747,86700.0
2012-08-21 12:25:00,23.95,23.96,23.95,23.95,72300.0,18.4747,18.4824,18.4747,18.4747,72300.0
2012-08-21 12:30:00,23.95,23.96,23.94,23.96,143700.0,18.4747,18.4824,18.467,18.4824,143700.0
2012-08-21 12:35:00,23.96,23.97,23.95,23.95,81600.0,18.4824,18.4901,18.4747,18.4747,81600.0
2012-08-21 12:40:00,23.95,23.97,23.95,23.96,102600.0,18.4747,18.4901,18.4747,18.4824,102600.0
2012-08-21 12:45:00,23.96,23.99,23.96,23.98,100200.0,18.4824,18.5056,18.4824,18.4979,100200.0
2012-08-21 12:50:00,23.98,23.99,23.97,23.99,64500.0,18.4979,18.5056,18.4901,18.5056,64500.0
2012-08-21 12:55:00,23.99,24.0,23.97,23.99,127800.0,18.5056,18.5133,18.4901,18.5056,127800.0
2012-08-21 13:00:00,23.99,24.0,23.98,23.99,51000.0,18.5056,18.5133,18.4979,18.5056,51000.0
2012-08-21 13:05:00,23.99,24.0,23.98,23.99,76500.0,18.5056,18.5133,18.4979,18.5056,76500.0
2012-08-21 13:10:00,23.99,24.0,23.98,24.0,100500.0,18.5056,18.5133,18.4979,18.5133,100500.0
2012-08-21 13:15:00,23.99,24.0,23.98,23.98,71400.0,18.5056,18.5133,18.4979,18.4979,71400.0
2012-08-21 13:20:00,23.98,23.99,23.96,23.96,138300.0,18.4979,18.5056,18.4824,18.4824,138300.0
2012-08-21 13:25:00,23.97,23.97,23.92,23.94,501600.0,18.4901,18.4901,18.4516,18.467,501600.0
2012-08-21 13:30:00,23.94,23.96,23.94,23.95,76500.0,18.467,18.4824,18.467,18.4747,76500.0
2012-08-21 13:35:00,23.95,23.96,23.95,23.95,101100.0,18.4747,18.4824,18.4747,18.4747,101100.0
2012-08-21 13:40:00,23.95,23.96,23.93,23.94,93000.0,18.4747,18.4824,18.4593,18.467,93000.0
2012-08-21 13:45:00,23.94,23.94,23.92,23.93,120300.0,18.467,18.467,18.4516,18.4593,120300.0
2012-08-21 13:50:00,23.93,23.94,23.92,23.93,105000.0,18.4593,18.467,18.4516,18.4593,105000.0
2012-08-21 13:55:00,23.94,23.96,23.93,23.95,107700.0,18.467,18.4824,18.4593,18.4747,107700.0
2012-08-21 14:00:00,23.94,23.95,23.93,23.95,137700.0,18.467,18.4747,18.4593,18.4747,137700.0
2012-08-21 14:05:00,23.95,23.96,23.94,23.95,89700.0,18.4747,18.4824,18.467,18.4747,89700.0
2012-08-21 14:10:00,23.95,23.96,23.94,23.95,104400.0,18.4747,18.4824,18.467,18.4747,104400.0
2012-08-21 14:15:00,23.95,23.96,23.94,23.95,167400.0,18.4747,18.4824,18.467,18.4747,167400.0
2012-08-21 14:20:00,23.95,23.97,23.95,23.96,99600.0,18.4747,18.4901,18.4747,18.4824,99600.0
2012-08-21 14:25:00,23.96,23.96,23.94,23.94,109200.0,18.4824,18.4824,18.467,18.467,109200.0
2012-08-21 14:30:00,23.94,23.96,23.94,23.95,79800.0,18.467,18.4824,18.467,18.4747,79800.0
2012-08-21 14:35:00,23.95,23.96,23.94,23.94,117600.0,18.4747,18.4824,18.467,18.467,117600.0
2012-08-21 14:40:00,23.94,23.95,23.94,23.94,72600.0,18.467,18.4747,18.467,18.467,72600.0
2012-08-21 14:45:00,23.94,23.95,23.94,23.94,158400.0,18.467,18.4747,18.467,18.467,158400.0
2012-08-21 14:50:00,23.94,23.96,23.94,23.94,156300.0,18.467,18.4824,18.467,18.467,156300.0
2012-08-21 14:55:00,23.94,23.95,23.92,23.92,184200.0,18.467,18.4747,18.4516,18.4516,184200.0
2012-08-21 15:00:00,23.92,23.93,23.91,23.92,189600.0,18.4516,18.4593,18.4439,18.4516,189600.0
2012-08-21 15:05:00,23.92,23.92,23.91,23.91,185700.0,18.4516,18.4516,18.4439,18.4439,185700.0
2012-08-21 15:10:00,23.91,23.92,23.9,23.9,284100.0,18.4439,18.4516,18.4361,18.4361,284100.0
2012-08-21 15:15:00,23.9,23.9,23.87,23.89,337500.0,18.4361,18.4361,18.413,18.4284,337500.0
2012-08-21 15:20:00,23.89,23.89,23.89,23.89,181500.0,18.4284,18.4284,18.4284,18.4284,181500.0
2012-08-21 15:25:00,23.89,23.89,23.88,23.89,276600.0,18.4284,18.4284,18.4207,18.4284,276600.0
2012-08-21 15:30:00,23.89,23.91,23.89,23.89,538500.0,18.4284,18.4439,18.4284,18.4284,538500.0
2012-08-21 15:35:00,23.89,23.91,23.89,23.89,766800.0,18.4284,18.4439,18.4284,18.4284,766800.0
2012-08-21 15:40:00,23.89,23.89,23.88,23.88,550500.0,18.4284,18.4284,18.4207,18.4207,550500.0
2012-08-21 15:45:00,23.88,23.88,23.85,23.85,1215300.0,18.4207,18.4207,18.3976,18.3976,1215300.0
2012-08-21 15:50:00,23.85,23.85,23.84,23.84,1550100.0,18.3976,18.3976,18.3899,18.3899,1550100.0
2012-08-21 15:55:00,23.84,23.85,23.81,23.81,2617200.0,18.3899,18.3976,18.3667,18.3667,2617200.0
2012-08-22 09:30:00,23.78,23.86,23.78,23.85,788700.0,18.3436,18.4053,18.3436,18.3976,788700.0
2012-08-22 09:35:00,23.85,23.88,23.82,23.88,294300.0,18.3976,18.4207,18.3744,18.4207,294300.0
2012-08-22 09:40:00,23.88,23.92,23.86,23.91,464100.0,18.4207,18.4516,18.4053,18.4439,464100.0
2012-08-22 09:45:00,23.91,23.94,23.9,23.91,282300.0,18.4439,18.467,18.4361,18.4439,282300.0
2012-08-22 09:50:00,23.91,23.91,23.84,23.89,335100.0,18.4439,18.4439,18.3899,18.4284,335100.0
2012-08-22 09:55:00,23.88,23.89,23.86,23.87,157800.0,18.4207,18.4284,18.4053,18.413,157800.0
2012-08-22 10:00:00,23.87,23.91,23.86,23.87,567000.0,18.413,18.4439,18.4053,18.413,567000.0
2012-08-22 10:05:00,23.87,23.88,23.85,23.85,315900.0,18.413,18.4207,18.3976,18.3976,315900.0
2012-08-22 10:10:00,23.85,23.87,23.84,23.86,214800.0,18.3976,18.413,18.3899,18.4053,214800.0
2012-08-22 10:15:00,23.86,23.87,23.85,23.87,192900.0,18.4053,18.413,18.3976,18.413,192900.0
2012-08-22 10:20:00,23.87,23.87,23.86,23.87,171300.0,18.413,18.413,18.4053,18.413,171300.0
2012-08-22 10:25:00,23.87,23.87,23.86,23.86,156900.0,18.413,18.413,18.4053,18.4053,156900.0
2012-08-22 10:30:00,23.87,23.88,23.86,23.88,243300.0,18.413,18.4207,18.4053,18.4207,243300.0
2012-08-22 10:35:00,23.88,23.89,23.87,23.87,290700.0,18.4207,18.4284,18.413,18.413,290700.0
2012-08-22 10:40:00,23.87,23.89,23.87,23.89,124500.0,18.413,18.4284,18.413,18.4284,124500.0
2012-08-22 10:45:00,23.89,23.9,23.89,23.9,326700.0,18.4284,18.4361,18.4284,18.4361,326700.0
2012-08-22 10:50:00,23.89,23.91,23.89,23.91,199500.0,18.4284,18.4439,18.4284,18.4439,199500.0
2012-08-22 10:55:00,23.91,23.93,23.9,23.93,172800.0,18.4439,18.4593,18.4361,18.4593,172800.0
2012-08-22 11:00:00,23.93,23.93,23.92,23.92,197100.0,18.4593,18.4593,18.4516,18.4516,197100.0
2012-08-22 11:05:00,23.92,23.93,23.91,23.91,162900.0,18.4516,18.4593,18.4439,18.4439,162900.0
2012-08-22 11:10:00,23.91,23.93,23.9,23.92,143100.0,18.4439,18.4593,18.4361,18.4516,143100.0
2012-08-22 11:15:00,23.92,23.94,23.91,23.93,225000.0,18.4516,18.467,18.4439,18.4593,225000.0
2012-08-22 11:20:00,23.93,23.95,23.92,23.94,159900.0,18.4593,18.4747,18.4516,18.467,159900.0
2012-08-22 11:25:00,23.94,23.94,23.9,23.9,214500.0,18.467,18.467,18.4361,18.4361,214500.0
2012-08-22 11:30:00,23.9,23.9,23.86,23.86,280800.0,18.4361,18.4361,18.4053,18.4053,280800.0
2012-08-22 11:35:00,23.86,23.88,23.86,23.88,195300.0,18.4053,18.4207,18.4053,18.4207,195300.0
2012-08-22 11:40:00,23.88,23.89,23.87,23.87,90300.0,18.4207,18.4284,18.413,18.413,90300.0
2012-08-22 11:45:00,23.87,23.89,23.87,23.88,108600.0,18.413,18.4284,18.413,18.4207,108600.0
2012-08-22 11:50:00,23.88,23.89,23.88,23.88,114000.0,18.4207,18.4284,18.4207,18.4207,114000.0
2012-08-22 11:55:00,23.88,23.89,23.87,23.89,97800.0,18.4207,18.4284,18.413,18.4284,97800.0
2012-08-22 12:00:00,23.88,23.9,23.88,23.9,89700.0,18.4207,18.4361,18.4207,18.4361,89700.0
2012-08-22 12:05:00,23.9,23.9,23.89,23.9,139200.0,18.4361,18.4361,18.4284,18.4361,139200.0
2012-08-22 12:10:00,23.9,23.91,23.9,23.9,141000.0,18.4361,18.4439,18.4361,18.4361,141000.0
2012-08-22 12:15:00,23.9,23.9,23.87,23.89,109800.0,18.4361,18.4361,18.413,18.4284,109800.0
2012-08-22 12:20:00,23.89,23.91,23.89,23.9,65100.0,18.4284,18.4439,18.4284,18.4361,65100.0
2012-08-22 12:25:00,23.9,23.91,23.9,23.9,92400.0,18.4361,18.4439,18.4361,18.4361,92400.0
2012-08-22 12:30:00,23.9,23.9,23.85,23.85,96900.0,18.4361,18.4361,18.3976,18.3976,96900.0
2012-08-22 12:35:00,23.85,23.87,23.84,23.87,138600.0,18.3976,18.413,18.3899,18.413,138600.0
2012-08-22 12:40:00,23.87,23.89,23.85,23.88,147300.0,18.413,18.4284,18.3976,18.4207,147300.0
2012-08-22 12:45:00,23.88,23.9,23.88,23.9,125400.0,18.4207,18.4361,18.4207,18.4361,125400.0
2012-08-22 12:50:00,23.9,23.91,23.89,23.9,366900.0,18.4361,18.4439,18.4284,18.4361,366900.0
2012-08-22 12:55:00,23.91,23.91,23.89,23.89,139800.0,18.4439,18.4439,18.4284,18.4284,139800.0
2012-08-22 13:00:00,23.89,23.9,23.89,23.9,147000.0,18.4284,18.4361,18.4284,18.4361,147000.0
2012-08-22 13:05:00,23.89,23.91,23.89,23.91,96000.0,18.4284,18.4439,18.4284,18.4439,96000.0
2012-08-22 13:10:00,23.91,23.92,23.9,23.91,141600.0,18.4439,18.4516,18.4361,18.4439,141600.0
2012-08-22 13:15:00,23.91,23.91,23.9,23.91,151800.0,18.4439,18.4439,18.4361,18.4439,151800.0
2012-08-22 13:20:00,23.91,23.92,23.91,23.91,171900.0,18.4439,18.4516,18.4439,18.4439,171900.0
2012-08-22 13:25:00,23.91,23.91,23.9,23.91,77700.0,18.4439,18.4439,18.4361,18.4439,77700.0
2012-08-22 13:30:00,23.91,23.91,23.9,23.9,109500.0,18.4439,18.4439,18.4361,18.4361,109500.0
2012-08-22 13:35:00,23.91,23.91,23.9,23.91,112500.0,18.4439,18.4439,18.4361,18.4439,112500.0
2012-08-22 13:40:00,23.91,23.91,23.88,23.88,158100.0,18.4439,18.4439,18.4207,18.4207,158100.0
2012-08-22 13:45:00,23.88,23.89,23.88,23.88,147300.0,18.4207,18.4284,18.4207,18.4207,147300.0
2012-08-22 13:50:00,23.88,23.9,23.88,23.9,91500.0,18.4207,18.4361,18.4207,18.4361,91500.0
2012-08-22 13:55:00,23.9,23.9,23.9,23.9,111600.0,18.4361,18.4361,18.4361,18.4361,111600.0
2012-08-22 14:00:00,23.9,23.91,23.89,23.9,465900.0,18.4361,18.4439,18.4284,18.4361,465900.0
2012-08-22 14:05:00,23.9,23.91,23.89,23.9,245100.0,18.4361,18.4439,18.4284,18.4361,245100.0
2012-08-22 14:10:00,23.9,23.92,23.89,23.89,271500.0,18.4361,18.4516,18.4284,18.4284,271500.0
2012-08-22 14:15:00,23.89,23.9,23.88,23.9,234000.0,18.4284,18.4361,18.4207,18.4361,234000.0
2012-08-22 14:20:00,23.9,23.9,23.87,23.88,204900.0,18.4361,18.4361,18.413,18.4207,204900.0
2012-08-22 14:25:00,23.87,23.88,23.87,23.88,123600.0,18.413,18.4207,18.413,18.4207,123600.0
2012-08-22 14:30:00,23.88,23.89,23.87,23.89,207600.0,18.4207,18.4284,18.413,18.4284,207600.0
2012-08-22 14:35:00,23.89,23.92,23.88,23.91,212400.0,18.4284,18.4516,18.4207,18.4439,212400.0
2012-08-22 14:40:00,23.91,23.92,23.9,23.92,202800.0,18.4439,18.4516,18.4361,18.4516,202800.0
2012-08-22 14:45:00,23.92,23.92,23.9,23.9,168600.0,18.4516,18.4516,18.4361,18.4361,168600.0
2012-08-22 14:50:00,23.91,23.92,23.91,23.91,352800.0,18.4439,18.4516,18.4439,18.4439,352800.0
2012-08-22 14:55:00,23.92,23.92,23.91,23.92,253200.0,18.4516,18.4516,18.4439,18.4516,253200.0
2012-08-22 15:00:00,23.91,23.92,23.9,23.91,192300.0,18.4439,18.4516,18.4361,18.4439,192300.0
2012-08-22 15:05:00,23.92,23.92,23.91,23.91,361200.0,18.4516,18.4516,18.4439,18.4439,361200.0
2012-08-22 15:10:00,23.91,23.91,23.9,23.91,168900.0,18.4439,18.4439,18.4361,18.4439,168900.0
2012-08-22 15:15:00,23.91,23.91,23.9,23.9,167400.0,18.4439,18.4439,18.4361,18.4361,167400.0
2012-08-22 15:20:00,23.9,23.91,23.9,23.91,386700.0,18.4361,18.4439,18.4361,18.4439,386700.0
2012-08-22 15:25:00,23.91,23.91,23.9,23.91,204600.0,18.4439,18.4439,18.4361,18.4439,204600.0
2012-08-22 15:30:00,23.91,23.91,23.9,23.9,277200.0,18.4439,18.4439,18.4361,18.4361,277200.0
2012-08-22 15:35:00,23.9,23.91,23.9,23.9,215400.0,18.4361,18.4439,18.4361,18.4361,215400.0
2012-08-22 15:40:00,23.91,23.92,23.9,23.91,297900.0,18.4439,18.4516,18.4361,18.4439,297900.0
2012-08-22 15:45:00,23.91,23.93,23.9,23.93,633600.0,18.4439,18.4593,18.4361,18.4593,633600.0
2012-08-22 15:50:00,23.92,23.93,23.92,23.93,402600.0,18.4516,18.4593,18.4516,18.4593,402600.0
2012-08-22 15:55:00,23.92,23.93,23.91,23.92,1014300.0,18.4516,18.4593,18.4439,18.4516,1014300.0
2012-08-23 09:30:00,23.93,23.98,23.88,23.94,546000.0,18.4593,18.4979,18.4207,18.467,546000.0
2012-08-23 09:35:00,23.94,23.94,23.9,23.91,245700.0,18.467,18.467,18.4361,18.4439,245700.0
2012-08-23 09:40:00,23.91,23.92,23.9,23.9,193200.0,18.4439,18.4516,18.4361,18.4361,193200.0
2012-08-23 09:45:00,23.9,23.92,23.88,23.89,324600.0,18.4361,18.4516,18.4207,18.4284,324600.0
2012-08-23 09:50:00,23.89,23.9,23.88,23.88,329700.0,18.4284,18.4361,18.4207,18.4207,329700.0
2012-08-23 09:55:00,23.88,23.89,23.88,23.88,483600.0,18.4207,18.4284,18.4207,18.4207,483600.0
2012-08-23 10:00:00,23.88,23.89,23.85,23.86,396600.0,18.4207,18.4284,18.3976,18.4053,396600.0
2012-08-23 10:05:00,23.86,23.88,23.86,23.87,301200.0,18.4053,18.4207,18.4053,18.413,301200.0
2012-08-23 10:10:00,23.87,23.88,23.86,23.87,230400.0,18.413,18.4207,18.4053,18.413,230400.0
2012-08-23 10:15:00,23.87,23.88,23.86,23.87,135900.0,18.413,18.4207,18.4053,18.413,135900.0
2012-08-23 10:20:00,23.87,23.89,23.87,23.88,209100.0,18.413,18.4284,18.413,18.4207,209100.0
2012-08-23 10:25:00,23.88,23.89,23.87,23.88,117600.0,18.4207,18.4284,18.413,18.4207,117600.0
2012-08-23 10:30:00,23.88,23.9,23.87,23.89,143400.0,18.4207,18.4361,18.413,18.4284,143400.0
2012-08-23 10:35:00,23.89,23.89,23.88,23.89,118200.0,18.4284,18.4284,18.4207,18.4284,118200.0
2012-08-23 10:40:00,23.89,23.9,23.88,23.88,145200.0,18.4284,18.4361,18.4207,18.4207,145200.0
2012-08-23 10:45:00,23.89,23.9,23.88,23.9,197700.0,18.4284,18.4361,18.4207,18.4361,197700.0
2012-08-23 10:50:00,23.89,23.9,23.88,23.89,153000.0,18.4284,18.4361,18.4207,18.4284,153000.0
2012-08-23 10:55:00,23.89,23.9,23.88,23.9,87000.0,18.4284,18.4361,18.4207,18.4361,87000.0
2012-08-23 11:00:00,23.89,23.9,23.88,23.88,349800.0,18.4284,18.4361,18.4207,18.4207,349800.0
2012-08-23 11:05:00,23.88,23.88,23.85,23.85,144300.0,18.4207,18.4207,18.3976,18.3976,144300.0
2012-08-23 11:10:00,23.85,23.86,23.83,23.86,614400.0,18.3976,18.4053,18.3821,18.4053,614400.0
2012-08-23 11:15:00,23.86,23.89,23.85,23.88,219300.0,18.4053,18.4284,18.3976,18.4207,219300.0
2012-08-23 11:20:00,23.89,23.89,23.87,23.89,144600.0,18.4284,18.4284,18.413,18.4284,144600.0
2012-08-23 11:25:00,23.89,23.89,23.87,23.88,305700.0,18.4284,18.4284,18.413,18.4207,305700.0
2012-08-23 11:30:00,23.88,23.89,23.87,23.87,793200.0,18.4207,18.4284,18.413,18.413,793200.0
2012-08-23 11:35:00,23.88,23.88,23.86,23.86,250500.0,18.4207,18.4207,18.4053,18.4053,250500.0
2012-08-23 11:40:00,23.87,23.87,23.86,23.87,69000.0,18.413,18.413,18.4053,18.413,69000.0
2012-08-23 11:45:00,23.87,23.87,23.87,23.87,108000.0,18.413,18.413,18.413,18.413,108000.0
2012-08-23 11:50:00,23.87,23.87,23.86,23.87,104400.0,18.413,18.413,18.4053,18.413,104400.0
2012-08-23 11:55:00,23.87,23.87,23.86,23.86,158100.0,18.413,18.413,18.4053,18.4053,158100.0
2012-08-23 12:00:00,23.87,23.87,23.86,23.86,185100.0,18.413,18.413,18.4053,18.4053,185100.0
2012-08-23 12:05:00,23.86,23.86,23.85,23.85,78900.0,18.4053,18.4053,18.3976,18.3976,78900.0
2012-08-23 12:10:00,23.85,23.85,23.83,23.83,149700.0,18.3976,18.3976,18.3821,18.3821,149700.0
2012-08-23 12:15:00,23.83,23.84,23.83,23.84,274800.0,18.3821,18.3899,18.3821,18.3899,274800.0
2012-08-23 12:20:00,23.84,23.84,23.83,23.83,182100.0,18.3899,18.3899,18.3821,18.3821,182100.0
2012-08-23 12:25:00,23.83,23.84,23.83,23.83,93000.0,18.3821,18.3899,18.3821,18.3821,93000.0
2012-08-23 12:30:00,23.84,23.84,23.83,23.83,88800.0,18.3899,18.3899,18.3821,18.3821,88800.0
2012-08-23 12:35:00,23.83,23.84,23.83,23.84,173400.0,18.3821,18.3899,18.3821,18.3899,173400.0
2012-08-23 12:40:00,23.84,23.84,23.83,23.84,78000.0,18.3899,18.3899,18.3821,18.3899,78000.0
2012-08-23 12:45:00,23.84,23.84,23.83,23.84,103200.0,18.3899,18.3899,18.3821,18.3899,103200.0
2012-08-23 12:50:00,23.84,23.85,23.84,23.84,133800.0,18.3899,18.3976,18.3899,18.3899,133800.0
2012-08-23 12:55:00,23.84,23.84,23.83,23.84,90300.0,18.3899,18.3899,18.3821,18.3899,90300.0
2012-08-23 13:00:00,23.84,23.84,23.83,23.84,217800.0,18.3899,18.3899,18.3821,18.3899,217800.0
2012-08-23 13:05:00,23.83,23.84,23.83,23.83,112200.0,18.3821,18.3899,18.3821,18.3821,112200.0
2012-08-23 13:10:00,23.83,23.84,23.83,23.83,298500.0,18.3821,18.3899,18.3821,18.3821,298500.0
2012-08-23 13:15:00,23.83,23.84,23.83,23.83,61800.0,18.3821,18.3899,18.3821,18.3821,61800.0
2012-08-23 13:20:00,23.84,23.84,23.83,23.83,182400.0,18.3899,18.3899,18.3821,18.3821,182400.0
2012-08-23 13:25:00,23.83,23.85,23.83,23.85,221100.0,18.3821,18.3976,18.3821,18.3976,221100.0
2012-08-23 13:30:00,23.84,23.85,23.84,23.84,81600.0,18.3899,18.3976,18.3899,18.3899,81600.0
2012-08-23 13:35:00,23.85,23.85,23.82,23.82,207900.0,18.3976,18.3976,18.3744,18.3744,207900.0
2012-08-23 13:40:00,23.82,23.83,23.81,23.82,168300.0,18.3744,18.3821,18.3667,18.3744,168300.0
2012-08-23 13:45:00,23.82,23.82,23.82,23.82,80100.0,18.3744,18.3744,18.3744,18.3744,80100.0
2012-08-23 13:50:00,23.82,23.82,23.81,23.82,196500.0,18.3744,18.3744,18.3667,18.3744,196500.0
2012-08-23 13:55:00,23.82,23.84,23.82,23.84,120600.0,18.3744,18.3899,18.3744,18.3899,120600.0
2012-08-23 14:00:00,23.84,23.85,23.83,23.84,143100.0,18.3899,18.3976,18.3821,18.3899,143100.0
2012-08-23 14:05:00,23.84,23.84,23.83,23.84,128700.0,18.3899,18.3899,18.3821,18.3899,128700.0
2012-08-23 14:10:00,23.83,23.84,23.83,23.83,100500.0,18.3821,18.3899,18.3821,18.3821,100500.0
2012-08-23 14:15:00,23.84,23.84,23.83,23.83,147300.0,18.3899,18.3899,18.3821,18.3821,147300.0
2012-08-23 14:20:00,23.83,23.84,23.83,23.83,186300.0,18.3821,18.3899,18.3821,18.3821,186300.0
2012-08-23 14:25:00,23.83,23.84,23.82,23.82,142800.0,18.3821,18.3899,18.3744,18.3744,142800.0
2012-08-23 14:30:00,23.82,23.82,23.82,23.82,105600.0,18.3744,18.3744,18.3744,18.3744,105600.0
2012-08-23 14:35:00,23.82,23.82,23.81,23.82,204000.0,18.3744,18.3744,18.3667,18.3744,204000.0
2012-08-23 14:40:00,23.82,23.83,23.81,23.82,276000.0,18.3744,18.3821,18.3667,18.3744,276000.0
2012-08-23 14:45:00,23.82,23.84,23.82,23.83,188400.0,18.3744,18.3899,18.3744,18.3821,188400.0
2012-08-23 14:50:00,23.83,23.84,23.83,23.83,290100.0,18.3821,18.3899,18.3821,18.3821,290100.0
2012-08-23 14:55:00,23.84,23.84,23.81,23.82,178800.0,18.3899,18.3899,18.3667,18.3744,178800.0
2012-08-23 15:00:00,23.82,23.82,23.8,23.8,102300.0,18.3744,18.3744,18.359,18.359,102300.0
2012-08-23 15:05:00,23.8,23.82,23.8,23.82,199200.0,18.359,18.3744,18.359,18.3744,199200.0
2012-08-23 15:10:00,23.82,23.82,23.82,23.82,146400.0,18.3744,18.3744,18.3744,18.3744,146400.0
2012-08-23 15:15:00,23.82,23.82,23.82,23.82,149100.0,18.3744,18.3744,18.3744,18.3744,149100.0
2012-08-23 15:20:00,23.82,23.83,23.82,23.82,231600.0,18.3744,18.3821,18.3744,18.3744,231600.0
2012-08-23 15:25:00,23.82,23.83,23.82,23.83,176400.0,18.3744,18.3821,18.3744,18.3821,176400.0
2012-08-23 15:30:00,23.83,23.83,23.82,23.83,174000.0,18.3821,18.3821,18.3744,18.3821,174000.0
2012-08-23 15:35:00,23.83,23.85,23.83,23.84,291300.0,18.3821,18.3976,18.3821,18.3899,291300.0
2012-08-23 15:40:00,23.84,23.86,23.84,23.84,279600.0,18.3899,18.4053,18.3899,18.3899,279600.0
2012-08-23 15:45:00,23.84,23.85,23.83,23.83,273000.0,18.3899,18.3976,18.3821,18.3821,273000.0
2012-08-23 15:50:00,23.84,23.85,23.83,23.85,560700.0,18.3899,18.3976,18.3821,18.3976,560700.0
2012-08-23 15:55:00,23.85,23.86,23.85,23.85,706500.0,18.3976,18.4053,18.3976,18.3976,706500.0
2012-08-24 09:30:00,23.8,23.93,23.78,23.91,395400.0,18.359,18.4593,18.3436,18.4439,395400.0
2012-08-24 09:35:00,23.91,23.96,23.91,23.96,180300.0,18.4439,18.4824,18.4439,18.4824,180300.0
2012-08-24 09:40:00,23.96,23.96,23.93,23.96,135900.0,18.4824,18.4824,18.4593,18.4824,135900.0
2012-08-24 09:45:00,23.96,23.98,23.96,23.97,174300.0,18.4824,18.4979,18.4824,18.4901,174300.0
2012-08-24 09:50:00,23.97,23.97,23.93,23.93,252600.0,18.4901,18.4901,18.4593,18.4593,252600.0
2012-08-24 09:55:00,23.93,23.93,23.92,23.92,219600.0,18.4593,18.4593,18.4516,18.4516,219600.0
2012-08-24 10:00:00,23.92,23.92,23.9,23.91,683400.0,18.4516,18.4516,18.4361,18.4439,683400.0
2012-08-24 10:05:00,23.91,23.95,23.91,23.95,554700.0,18.4439,18.4747,18.4439,18.4747,554700.0
2012-08-24 10:10:00,23.95,23.97,23.93,23.94,233100.0,18.4747,18.4901,18.4593,18.467,233100.0
2012-08-24 10:15:00,23.94,23.94,23.92,23.92,906000.0,18.467,18.467,18.4516,18.4516,906000.0
2012-08-24 10:20:00,23.92,23.93,23.92,23.92,138300.0,18.4516,18.4593,18.4516,18.4516,138300.0
2012-08-24 10:25:00,23.92,23.93,23.92,23.93,144300.0,18.4516,18.4593,18.4516,18.4593,144300.0
2012-08-24 10:30:00,23.93,23.95,23.93,23.95,183600.0,18.4593,18.4747,18.4593,18.4747,183600.0
2012-08-24 10:35:00,23.95,23.95,23.93,23.93,262200.0,18.4747,18.4747,18.4593,18.4593,262200.0
2012-08-24 10:40:00,23.93,23.94,23.92,23.92,189900.0,18.4593,18.467,18.4516,18.4516,189900.0
2012-08-24 10:45:00,23.92,23.92,23.91,23.92,220800.0,18.4516,18.4516,18.4439,18.4516,220800.0
2012-08-24 10:50:00,23.92,23.94,23.91,23.94,157800.0,18.4516,18.467,18.4439,18.467,157800.0
2012-08-24 10:55:00,23.94,23.96,23.93,23.96,151500.0,18.467,18.4824,18.4593,18.4824,151500.0
2012-08-24 11:00:00,23.96,23.97,23.95,23.96,140400.0,18.4824,18.4901,18.4747,18.4824,140400.0
2012-08-24 11:05:00,23.96,23.96,23.95,23.95,218100.0,18.4824,18.4824,18.4747,18.4747,218100.0
2012-08-24 11:10:00,23.95,23.96,23.94,23.94,159000.0,18.4747,18.4824,18.467,18.467,159000.0
2012-08-24 11:15:00,23.94,24.0,23.93,24.0,351600.0,18.467,18.5133,18.4593,18.5133,351600.0
2012-08-24 11:20:00,23.99,24.0,23.97,23.98,251400.0,18.5056,18.5133,18.4901,18.4979,251400.0
2012-08-24 11:25:00,23.98,23.99,23.97,23.98,232800.0,18.4979,18.5056,18.4901,18.4979,232800.0
2012-08-24 11:30:00,23.98,23.98,23.97,23.98,285900.0,18.4979,18.4979,18.4901,18.4979,285900.0
2012-08-24 11:35:00,23.98,23.99,23.97,23.97,130200.0,18.4979,18.5056,18.4901,18.4901,130200.0
2012-08-24 11:40:00,23.97,23.98,23.96,23.97,201600.0,18.4901,18.4979,18.4824,18.4901,201600.0
2012-08-24 11:45:00,23.97,23.98,23.97,23.98,69600.0,18.4901,18.4979,18.4901,18.4979,69600.0
2012-08-24 11:50:00,23.98,23.98,23.97,23.97,123300.0,18.4979,18.4979,18.4901,18.4901,123300.0
2012-08-24 11:55:00,23.97,23.97,23.96,23.96,72600.0,18.4901,18.4901,18.4824,18.4824,72600.0
2012-08-24 12:00:00,23.96,23.97,23.96,23.96,83400.0,18.4824,18.4901,18.4824,18.4824,83400.0
2012-08-24 12:05:00,23.96,23.97,23.96,23.96,57000.0,18.4824,18.4901,18.4824,18.4824,57000.0
2012-08-24 12:10:00,23.96,23.97,23.96,23.97,137100.0,18.4824,18.4901,18.4824,18.4901,137100.0
2012-08-24 12:15:00,23.97,23.97,23.96,23.96,157800.0,18.4901,18.4901,18.4824,18.4824,157800.0
2012-08-24 12:20:00,23.96,23.97,23.96,23.97,103800.0,18.4824,18.4901,18.4824,18.4901,103800.0
2012-08-24 12:25:00,23.97,23.97,23.96,23.97,158400.0,18.4901,18.4901,18.4824,18.4901,158400.0
2012-08-24 12:30:00,23.97,23.98,23.97,23.98,158400.0,18.4901,18.4979,18.4901,18.4979,158400.0
2012-08-24 12:35:00,23.98,23.99,23.98,23.99,81300.0,18.4979,18.5056,18.4979,18.5056,81300.0
2012-08-24 12:40:00,23.99,24.0,23.99,24.0,96900.0,18.5056,18.5133,18.5056,18.5133,96900.0
2012-08-24 12:45:00,24.0,24.0,24.0,24.0,62100.0,18.5133,18.5133,18.5133,18.5133,62100.0
2012-08-24 12:50:00,24.0,24.0,23.99,24.0,139800.0,18.5133,18.5133,18.5056,18.5133,139800.0
2012-08-24 12:55:00,24.0,24.01,24.0,24.0,151500.0,18.5133,18.521,18.5133,18.5133,151500.0
2012-08-24 13:00:00,24.01,24.02,24.0,24.01,109200.0,18.521,18.5287,18.5133,18.521,109200.0
2012-08-24 13:05:00,24.02,24.03,24.01,24.03,72300.0,18.5287,18.5364,18.521,18.5364,72300.0
2012-08-24 13:10:00,24.03,24.03,24.02,24.02,94800.0,18.5364,18.5364,18.5287,18.5287,94800.0
2012-08-24 13:15:00,24.02,24.03,24.02,24.03,66300.0,18.5287,18.5364,18.5287,18.5364,66300.0
2012-08-24 13:20:00,24.03,24.03,24.02,24.03,54300.0,18.5364,18.5364,18.5287,18.5364,54300.0
2012-08-24 13:25:00,24.03,24.05,24.03,24.03,233100.0,18.5364,18.5518,18.5364,18.5364,233100.0
2012-08-24 13:30:00,24.03,24.04,24.02,24.03,99000.0,18.5364,18.5441,18.5287,18.5364,99000.0
2012-08-24 13:35:00,24.03,24.03,24.01,24.02,78000.0,18.5364,18.5364,18.521,18.5287,78000.0
2012-08-24 13:40:00,24.02,24.03,24.01,24.03,77100.0,18.5287,18.5364,18.521,18.5364,77100.0
2012-08-24 13:45:00,24.03,24.04,24.03,24.03,120600.0,18.5364,18.5441,18.5364,18.5364,120600.0
2012-08-24 13:50:00,24.03,24.04,24.02,24.02,122400.0,18.5364,18.5441,18.5287,18.5287,122400.0
2012-08-24 13:55:00,24.02,24.03,24.0,24.01,138300.0,18.5287,18.5364,18.5133,18.521,138300.0
2012-08-24 14:00:00,24.02,24.02,24.01,24.01,70500.0,18.5287,18.5287,18.521,18.521,70500.0
2012-08-24 14:05:00,24.01,24.02,24.0,24.02,140100.0,18.521,18.5287,18.5133,18.5287,140100.0
2012-08-24 14:10:00,24.01,24.03,24.01,24.03,72000.0,18.521,18.5364,18.521,18.5364,72000.0
2012-08-24 14:15:00,24.02,24.03,24.02,24.03,58500.0,18.5287,18.5364,18.5287,18.5364,58500.0
2012-08-24 14:20:00,24.03,24.05,24.02,24.04,114000.0,18.5364,18.5518,18.5287,18.5441,114000.0
2012-08-24 14:25:00,24.04,24.04,24.02,24.02,72900.0,18.5441,18.5441,18.5287,18.5287,72900.0
2012-08-24 14:30:00,24.02,24.02,24.02,24.02,67200.0,18.5287,18.5287,18.5287,18.5287,67200.0
2012-08-24 14:35:00,24.02,24.02,24.01,24.01,93900.0,18.5287,18.5287,18.521,18.521,93900.0
2012-08-24 14:40:00,24.01,24.01,24.0,24.0,105600.0,18.521,18.521,18.5133,18.5133,105600.0
2012-08-24 14:45:00,24.0,24.01,24.0,24.0,53700.0,18.5133,18.521,18.5133,18.5133,53700.0
2012-08-24 14:50:00,24.0,24.0,24.0,24.0,45000.0,18.5133,18.5133,18.5133,18.5133,45000.0
2012-08-24 14:55:00,24.0,24.01,24.0,24.0,74100.0,18.5133,18.521,18.5133,18.5133,74100.0
2012-08-24 15:00:00,24.0,24.01,24.0,24.0,80700.0,18.5133,18.521,18.5133,18.5133,80700.0
2012-08-24 15:05:00,24.0,24.01,24.0,24.0,126600.0,18.5133,18.521,18.5133,18.5133,126600.0
2012-08-24 15:10:00,24.0,24.0,24.0,24.0,82500.0,18.5133,18.5133,18.5133,18.5133,82500.0
2012-08-24 15:15:00,24.0,24.0,24.0,24.0,213300.0,18.5133,18.5133,18.5133,18.5133,213300.0
2012-08-24 15:20:00,24.0,24.02,24.0,24.01,224700.0,18.5133,18.5287,18.5133,18.521,224700.0
2012-08-24 15:25:00,24.01,24.03,24.01,24.02,129600.0,18.521,18.5364,18.521,18.5287,129600.0
2012-08-24 15:30:00,24.02,24.03,24.02,24.02,133500.0,18.5287,18.5364,18.5287,18.5287,133500.0
2012-08-24 15:35:00,24.02,24.03,24.01,24.03,209400.0,18.5287,18.5364,18.521,18.5364,209400.0
2012-08-24 15:40:00,24.03,24.04,24.02,24.03,262200.0,18.5364,18.5441,18.5287,18.5364,262200.0
2012-08-24 15:45:00,24.03,24.07,24.03,24.06,380100.0,18.5364,18.5673,18.5364,18.5596,380100.0
2012-08-24 15:50:00,24.07,24.07,24.02,24.02,364200.0,18.5673,18.5673,18.5287,18.5287,364200.0
2012-08-24 15:55:00,24.03,24.04,24.02,24.04,608400.0,18.5364,18.5441,18.5287,18.5441,608400.0
2012-08-27 09:30:00,24.06,24.09,24.03,24.05,506100.0,18.5596,18.5827,18.5364,18.5518,506100.0
2012-08-27 09:35:00,24.05,24.07,24.03,24.07,168900.0,18.5518,18.5673,18.5364,18.5673,168900.0
2012-08-27 09:40:00,24.07,24.08,24.05,24.07,238800.0,18.5673,18.575,18.5518,18.5673,238800.0
2012-08-27 09:45:00,24.07,24.08,24.05,24.07,97200.0,18.5673,18.575,18.5518,18.5673,97200.0
2012-08-27 09:50:00,24.08,24.08,24.05,24.08,266100.0,18.575,18.575,18.5518,18.575,266100.0
2012-08-27 09:55:00,24.08,24.08,24.06,24.07,81900.0,18.575,18.575,18.5596,18.5673,81900.0
2012-08-27 10:00:00,24.07,24.08,24.07,24.08,153000.0,18.5673,18.575,18.5673,18.575,153000.0
2012-08-27 10:05:00,24.08,24.13,24.08,24.13,305400.0,18.575,18.6136,18.575,18.6136,305400.0
2012-08-27 10:10:00,24.13,24.13,24.11,24.13,221400.0,18.6136,18.6136,18.5981,18.6136,221400.0
2012-08-27 10:15:00,24.13,24.13,24.09,24.1,129300.0,18.6136,18.6136,18.5827,18.5904,129300.0
2012-08-27 10:20:00,24.1,24.11,24.09,24.1,109800.0,18.5904,18.5981,18.5827,18.5904,109800.0
2012-08-27 10:25:00,24.11,24.13,24.1,24.12,244500.0,18.5981,18.6136,18.5904,18.6058,244500.0
2012-08-27 10:30:00,24.12,24.12,24.11,24.12,114000.0,18.6058,18.6058,18.5981,18.6058,114000.0
2012-08-27 10:35:00,24.12,24.13,24.12,24.12,616200.0,18.6058,18.6136,18.6058,18.6058,616200.0
2012-08-27 10:40:00,24.13,24.2,24.13,24.18,917100.0,18.6136,18.6676,18.6136,18.6521,917100.0
2012-08-27 10:45:00,24.18,24.2,24.18,24.18,153600.0,18.6521,18.6676,18.6521,18.6521,153600.0
2012-08-27 10:50:00,24.18,24.18,24.17,24.17,189900.0,18.6521,18.6521,18.6444,18.6444,189900.0
2012-08-27 10:55:00,24.17,24.19,24.15,24.18,333000.0,18.6444,18.6598,18.629,18.6521,333000.0
2012-08-27 11:00:00,24.18,24.19,24.18,24.19,214800.0,18.6521,18.6598,18.6521,18.6598,214800.0
2012-08-27 11:05:00,24.19,24.2,24.17,24.2,490200.0,18.6598,18.6676,18.6444,18.6676,490200.0
2012-08-27 11:10:00,24.2,24.22,24.2,24.22,229500.0,18.6676,18.683,18.6676,18.683,229500.0
2012-08-27 11:15:00,24.22,24.23,24.21,24.23,268800.0,18.683,18.6907,18.6753,18.6907,268800.0
2012-08-27 11:20:00,24.23,24.23,24.22,24.22,175500.0,18.6907,18.6907,18.683,18.683,175500.0
2012-08-27 11:25:00,24.22,24.24,24.22,24.23,132900.0,18.683,18.6984,18.683,18.6907,132900.0
2012-08-27 11:30:00,24.23,24.24,24.22,24.22,193800.0,18.6907,18.6984,18.683,18.683,193800.0
2012-08-27 11:35:00,24.22,24.22,24.2,24.2,313800.0,18.683,18.683,18.6676,18.6676,313800.0
2012-08-27 11:40:00,24.2,24.21,24.19,24.2,217200.0,18.6676,18.6753,18.6598,18.6676,217200.0
2012-08-27 11:45:00,24.2,24.21,24.2,24.21,111600.0,18.6676,18.6753,18.6676,18.6753,111600.0
2012-08-27 11:50:00,24.21,24.22,24.2,24.22,237600.0,18.6753,18.683,18.6676,18.683,237600.0
2012-08-27 11:55:00,24.22,24.22,24.2,24.21,398700.0,18.683,18.683,18.6676,18.6753,398700.0
2012-08-27 12:00:00,24.2,24.22,24.2,24.21,82200.0,18.6676,18.683,18.6676,18.6753,82200.0
2012-08-27 12:05:00,24.21,24.23,24.21,24.23,103500.0,18.6753,18.6907,18.6753,18.6907,103500.0
2012-08-27 12:10:00,24.23,24.23,24.22,24.23,68700.0,18.6907,18.6907,18.683,18.6907,68700.0
2012-08-27 12:15:00,24.23,24.24,24.22,24.24,154200.0,18.6907,18.6984,18.683,18.6984,154200.0
2012-08-27 12:20:00,24.24,24.24,24.23,24.24,130800.0,18.6984,18.6984,18.6907,18.6984,130800.0
2012-08-27 12:25:00,24.24,24.24,24.23,24.23,64200.0,18.6984,18.6984,18.6907,18.6907,64200.0
2012-08-27 12:30:00,24.24,24.25,24.23,24.25,414600.0,18.6984,18.7061,18.6907,18.7061,414600.0
2012-08-27 12:35:00,24.25,24.25,24.24,24.25,124500.0,18.7061,18.7061,18.6984,18.7061,124500.0
2012-08-27 12:40:00,24.25,24.25,24.23,24.23,171600.0,18.7061,18.7061,18.6907,18.6907,171600.0
2012-08-27 12:45:00,24.23,24.24,24.23,24.24,295200.0,18.6907,18.6984,18.6907,18.6984,295200.0
2012-08-27 12:50:00,24.24,24.25,24.24,24.25,84300.0,18.6984,18.7061,18.6984,18.7061,84300.0
2012-08-27 12:55:00,24.24,24.26,24.24,24.25,82200.0,18.6984,18.7138,18.6984,18.7061,82200.0
2012-08-27 13:00:00,24.25,24.25,24.25,24.25,94800.0,18.7061,18.7061,18.7061,18.7061,94800.0
2012-08-27 13:05:00,24.25,24.26,24.24,24.26,135900.0,18.7061,18.7138,18.6984,18.7138,135900.0
2012-08-27 13:10:00,24.26,24.26,24.25,24.25,50100.0,18.7138,18.7138,18.7061,18.7061,50100.0
2012-08-27 13:15:00,24.25,24.26,24.25,24.25,82800.0,18.7061,18.7138,18.7061,18.7061,82800.0
2012-08-27 13:20:00,24.25,24.26,24.25,24.26,110100.0,18.7061,18.7138,18.7061,18.7138,110100.0
2012-08-27 13:25:00,24.25,24.26,24.25,24.25,105300.0,18.7061,18.7138,18.7061,18.7061,105300.0
2012-08-27 13:30:00,24.25,24.26,24.24,24.25,276300.0,18.7061,18.7138,18.6984,18.7061,276300.0
2012-08-27 13:35:00,24.25,24.25,24.24,24.25,83700.0,18.7061,18.7061,18.6984,18.7061,83700.0
2012-08-27 13:40:00,24.25,24.25,24.23,24.24,119100.0,18.7061,18.7061,18.6907,18.6984,119100.0
2012-08-27 13:45:00,24.24,24.24,24.23,24.23,63000.0,18.6984,18.6984,18.6907,18.6907,63000.0
2012-08-27 13:50:00,24.23,24.24,24.22,24.24,129300.0,18.6907,18.6984,18.683,18.6984,129300.0
2012-08-27 13:55:00,24.24,24.25,24.24,24.25,142800.0,18.6984,18.7061,18.6984,18.7061,142800.0
2012-08-27 14:00:00,24.25,24.26,24.24,24.24,124500.0,18.7061,18.7138,18.6984,18.6984,124500.0
2012-08-27 14:05:00,24.24,24.25,24.23,24.24,111600.0,18.6984,18.7061,18.6907,18.6984,111600.0
2012-08-27 14:10:00,24.24,24.25,24.23,24.24,83400.0,18.6984,18.7061,18.6907,18.6984,83400.0
2012-08-27 14:15:00,24.24,24.25,24.23,24.25,132300.0,18.6984,18.7061,18.6907,18.7061,132300.0
2012-08-27 14:20:00,24.24,24.25,24.23,24.24,197700.0,18.6984,18.7061,18.6907,18.6984,197700.0
2012-08-27 14:25:00,24.24,24.24,24.22,24.23,216000.0,18.6984,18.6984,18.683,18.6907,216000.0
2012-08-27 14:30:00,24.22,24.23,24.22,24.22,133500.0,18.683,18.6907,18.683,18.683,133500.0
2012-08-27 14:35:00,24.22,24.23,24.22,24.22,67200.0,18.683,18.6907,18.683,18.683,67200.0
2012-08-27 14:40:00,24.22,24.23,24.21,24.21,168300.0,18.683,18.6907,18.6753,18.6753,168300.0
2012-08-27 14:45:00,24.21,24.21,24.19,24.2,200100.0,18.6753,18.6753,18.6598,18.6676,200100.0
2012-08-27 14:50:00,24.2,24.2,24.19,24.19,49500.0,18.6676,18.6676,18.6598,18.6598,49500.0
2012-08-27 14:55:00,24.19,24.2,24.18,24.19,65100.0,18.6598,18.6676,18.6521,18.6598,65100.0
2012-08-27 15:00:00,24.18,24.19,24.18,24.18,72600.0,18.6521,18.6598,18.6521,18.6521,72600.0
2012-08-27 15:05:00,24.18,24.18,24.17,24.18,155100.0,18.6521,18.6521,18.6444,18.6521,155100.0
2012-08-27 15:10:00,24.18,24.18,24.17,24.17,195000.0,18.6521,18.6521,18.6444,18.6444,195000.0
2012-08-27 15:15:00,24.17,24.19,24.17,24.18,182400.0,18.6444,18.6598,18.6444,18.6521,182400.0
2012-08-27 15:20:00,24.19,24.19,24.17,24.19,150600.0,18.6598,18.6598,18.6444,18.6598,150600.0
2012-08-27 15:25:00,24.19,24.2,24.18,24.19,177000.0,18.6598,18.6676,18.6521,18.6598,177000.0
2012-08-27 15:30:00,24.19,24.21,24.19,24.21,193500.0,18.6598,18.6753,18.6598,18.6753,193500.0
2012-08-27 15:35:00,24.2,24.21,24.18,24.18,248100.0,18.6676,18.6753,18.6521,18.6521,248100.0
2012-08-27 15:40:00,24.18,24.19,24.17,24.17,253200.0,18.6521,18.6598,18.6444,18.6444,253200.0
2012-08-27 15:45:00,24.17,24.18,24.17,24.18,275700.0,18.6444,18.6521,18.6444,18.6521,275700.0
2012-08-27 15:50:00,24.18,24.18,24.17,24.17,348300.0,18.6521,18.6521,18.6444,18.6444,348300.0
2012-08-27 15:55:00,24.17,24.17,24.15,24.17,771000.0,18.6444,18.6444,18.629,18.6444,771000.0
2012-08-28 09:30:00,24.06,24.19,24.05,24.18,470400.0,18.5596,18.6598,18.5518,18.6521,470400.0
2012-08-28 09:35:00,24.18,24.24,24.17,24.22,168300.0,18.6521,18.6984,18.6444,18.683,168300.0
2012-08-28 09:40:00,24.21,24.21,24.17,24.18,222000.0,18.6753,18.6753,18.6444,18.6521,222000.0
2012-08-28 09:45:00,24.18,24.2,24.17,24.19,100200.0,18.6521,18.6676,18.6444,18.6598,100200.0
2012-08-28 09:50:00,24.19,24.21,24.16,24.16,523200.0,18.6598,18.6753,18.6367,18.6367,523200.0
2012-08-28 09:55:00,24.16,24.19,24.14,24.14,312000.0,18.6367,18.6598,18.6213,18.6213,312000.0
2012-08-28 10:00:00,24.14,24.14,24.11,24.12,367800.0,18.6213,18.6213,18.5981,18.6058,367800.0
2012-08-28 10:05:00,24.12,24.13,24.1,24.11,431400.0,18.6058,18.6136,18.5904,18.5981,431400.0
2012-08-28 10:10:00,24.11,24.12,24.1,24.11,231600.0,18.5981,18.6058,18.5904,18.5981,231600.0
2012-08-28 10:15:00,24.11,24.13,24.11,24.12,178800.0,18.5981,18.6136,18.5981,18.6058,178800.0
2012-08-28 10:20:00,24.12,24.17,24.12,24.15,248700.0,18.6058,18.6444,18.6058,18.629,248700.0
2012-08-28 10:25:00,24.16,24.17,24.15,24.16,92100.0,18.6367,18.6444,18.629,18.6367,92100.0
2012-08-28 10:30:00,24.17,24.19,24.16,24.17,104100.0,18.6444,18.6598,18.6367,18.6444,104100.0
2012-08-28 10:35:00,24.17,24.18,24.17,24.17,61800.0,18.6444,18.6521,18.6444,18.6444,61800.0
2012-08-28 10:40:00,24.17,24.19,24.17,24.17,151200.0,18.6444,18.6598,18.6444,18.6444,151200.0
2012-08-28 10:45:00,24.17,24.21,24.17,24.2,129000.0,18.6444,18.6753,18.6444,18.6676,129000.0
2012-08-28 10:50:00,24.2,24.21,24.18,24.2,135300.0,18.6676,18.6753,18.6521,18.6676,135300.0
2012-08-28 10:55:00,24.2,24.21,24.19,24.2,149100.0,18.6676,18.6753,18.6598,18.6676,149100.0
2012-08-28 11:00:00,24.2,24.22,24.19,24.21,258000.0,18.6676,18.683,18.6598,18.6753,258000.0
2012-08-28 11:05:00,24.22,24.22,24.21,24.22,118800.0,18.683,18.683,18.6753,18.683,118800.0
2012-08-28 11:10:00,24.22,24.22,24.2,24.21,93000.0,18.683,18.683,18.6676,18.6753,93000.0
2012-08-28 11:15:00,24.21,24.21,24.19,24.19,157500.0,18.6753,18.6753,18.6598,18.6598,157500.0
2012-08-28 11:20:00,24.19,24.2,24.19,24.19,73200.0,18.6598,18.6676,18.6598,18.6598,73200.0
2012-08-28 11:25:00,24.19,24.19,24.17,24.18,122100.0,18.6598,18.6598,18.6444,18.6521,122100.0
2012-08-28 11:30:00,24.18,24.18,24.17,24.18,85800.0,18.6521,18.6521,18.6444,18.6521,85800.0
2012-08-28 11:35:00,24.18,24.18,24.17,24.18,131400.0,18.6521,18.6521,18.6444,18.6521,131400.0
2012-08-28 11:40:00,24.18,24.18,24.17,24.17,85800.0,18.6521,18.6521,18.6444,18.6444,85800.0
2012-08-28 11:45:00,24.18,24.18,24.17,24.18,81300.0,18.6521,18.6521,18.6444,18.6521,81300.0
2012-08-28 11:50:00,24.18,24.19,24.17,24.18,578400.0,18.6521,18.6598,18.6444,18.6521,578400.0
2012-08-28 11:55:00,24.18,24.2,24.18,24.19,118500.0,18.6521,18.6676,18.6521,18.6598,118500.0
2012-08-28 12:00:00,24.19,24.2,24.19,24.19,110100.0,18.6598,18.6676,18.6598,18.6598,110100.0
2012-08-28 12:05:00,24.2,24.21,24.2,24.21,103200.0,18.6676,18.6753,18.6676,18.6753,103200.0
2012-08-28 12:10:00,24.21,24.21,24.2,24.2,135000.0,18.6753,18.6753,18.6676,18.6676,135000.0
2012-08-28 12:15:00,24.2,24.21,24.2,24.2,111600.0,18.6676,18.6753,18.6676,18.6676,111600.0
2012-08-28 12:20:00,24.2,24.22,24.2,24.21,67200.0,18.6676,18.683,18.6676,18.6753,67200.0
2012-08-28 12:25:00,24.21,24.21,24.19,24.2,161400.0,18.6753,18.6753,18.6598,18.6676,161400.0
2012-08-28 12:30:00,24.2,24.21,24.19,24.21,71100.0,18.6676,18.6753,18.6598,18.6753,71100.0
2012-08-28 12:35:00,24.21,24.22,24.2,24.21,79200.0,18.6753,18.683,18.6676,18.6753,79200.0
2012-08-28 12:40:00,24.21,24.22,24.21,24.21,54000.0,18.6753,18.683,18.6753,18.6753,54000.0
2012-08-28 12:45:00,24.21,24.22,24.21,24.21,49800.0,18.6753,18.683,18.6753,18.6753,49800.0
2012-08-28 12:50:00,24.21,24.22,24.21,24.21,56400.0,18.6753,18.683,18.6753,18.6753,56400.0
2012-08-28 12:55:00,24.21,24.22,24.21,24.21,78600.0,18.6753,18.683,18.6753,18.6753,78600.0
2012-08-28 13:00:00,24.21,24.21,24.2,24.21,63000.0,18.6753,18.6753,18.6676,18.6753,63000.0
2012-08-28 13:05:00,24.21,24.21,24.2,24.21,65700.0,18.6753,18.6753,18.6676,18.6753,65700.0
2012-08-28 13:10:00,24.21,24.21,24.19,24.2,94500.0,18.6753,18.6753,18.6598,18.6676,94500.0
2012-08-28 13:15:00,24.2,24.2,24.19,24.2,188700.0,18.6676,18.6676,18.6598,18.6676,188700.0
2012-08-28 13:20:00,24.2,24.2,24.19,24.2,124800.0,18.6676,18.6676,18.6598,18.6676,124800.0
2012-08-28 13:25:00,24.2,24.2,24.19,24.19,91200.0,18.6676,18.6676,18.6598,18.6598,91200.0
2012-08-28 13:30:00,24.19,24.19,24.17,24.19,150900.0,18.6598,18.6598,18.6444,18.6598,150900.0
2012-08-28 13:35:00,24.19,24.2,24.19,24.2,124200.0,18.6598,18.6676,18.6598,18.6676,124200.0
2012-08-28 13:40:00,24.2,24.2,24.19,24.19,61800.0,18.6676,18.6676,18.6598,18.6598,61800.0
2012-08-28 13:45:00,24.19,24.2,24.19,24.2,90900.0,18.6598,18.6676,18.6598,18.6676,90900.0
2012-08-28 13:50:00,24.2,24.2,24.19,24.2,72600.0,18.6676,18.6676,18.6598,18.6676,72600.0
2012-08-28 13:55:00,24.2,24.2,24.2,24.2,51600.0,18.6676,18.6676,18.6676,18.6676,51600.0
2012-08-28 14:00:00,24.2,24.21,24.19,24.2,89400.0,18.6676,18.6753,18.6598,18.6676,89400.0
2012-08-28 14:05:00,24.21,24.21,24.2,24.2,54900.0,18.6753,18.6753,18.6676,18.6676,54900.0
2012-08-28 14:10:00,24.2,24.21,24.2,24.2,79800.0,18.6676,18.6753,18.6676,18.6676,79800.0
2012-08-28 14:15:00,24.2,24.21,24.2,24.21,84600.0,18.6676,18.6753,18.6676,18.6753,84600.0
2012-08-28 14:20:00,24.21,24.21,24.2,24.21,120600.0,18.6753,18.6753,18.6676,18.6753,120600.0
2012-08-28 14:25:00,24.2,24.22,24.2,24.21,112800.0,18.6676,18.683,18.6676,18.6753,112800.0
2012-08-28 14:30:00,24.21,24.21,24.2,24.2,94800.0,18.6753,18.6753,18.6676,18.6676,94800.0
2012-08-28 14:35:00,24.2,24.22,24.2,24.21,89400.0,18.6676,18.683,18.6676,18.6753,89400.0
2012-08-28 14:40:00,24.21,24.21,24.19,24.19,78900.0,18.6753,18.6753,18.6598,18.6598,78900.0
2012-08-28 14:45:00,24.2,24.2,24.19,24.19,117900.0,18.6676,18.6676,18.6598,18.6598,117900.0
2012-08-28 14:50:00,24.19,24.2,24.18,24.18,142800.0,18.6598,18.6676,18.6521,18.6521,142800.0
2012-08-28 14:55:00,24.18,24.19,24.18,24.18,143700.0,18.6521,18.6598,18.6521,18.6521,143700.0
2012-08-28 15:00:00,24.18,24.19,24.17,24.18,172800.0,18.6521,18.6598,18.6444,18.6521,172800.0
2012-08-28 15:05:00,24.18,24.2,24.18,24.19,132600.0,18.6521,18.6676,18.6521,18.6598,132600.0
2012-08-28 15:10:00,24.19,24.2,24.19,24.2,86100.0,18.6598,18.6676,18.6598,18.6676,86100.0
2012-08-28 15:15:00,24.2,24.2,24.18,24.19,260100.0,18.6676,18.6676,18.6521,18.6598,260100.0
2012-08-28 15:20:00,24.19,24.19,24.18,24.19,280500.0,18.6598,18.6598,18.6521,18.6598,280500.0
2012-08-28 15:25:00,24.19,24.19,24.18,24.19,125700.0,18.6598,18.6598,18.6521,18.6598,125700.0
2012-08-28 15:30:00,24.19,24.19,24.17,24.17,241500.0,18.6598,18.6598,18.6444,18.6444,241500.0
2012-08-28 15:35:00,24.17,24.18,24.17,24.17,159600.0,18.6444,18.6521,18.6444,18.6444,159600.0
2012-08-28 15:40:00,24.17,24.18,24.16,24.17,209100.0,18.6444,18.6521,18.6367,18.6444,209100.0
2012-08-28 15:45:00,24.16,24.19,24.16,24.18,282900.0,18.6367,18.6598,18.6367,18.6521,282900.0
2012-08-28 15:50:00,24.18,24.18,24.16,24.17,276900.0,18.6521,18.6521,18.6367,18.6444,276900.0
2012-08-28 15:55:00,24.17,24.17,24.14,24.15,609000.0,18.6444,18.6444,18.6213,18.629,609000.0
2012-08-29 09:30:00,24.2,24.21,24.14,24.2,261900.0,18.6676,18.6753,18.6213,18.6676,261900.0
2012-08-29 09:35:00,24.19,24.22,24.18,24.21,106500.0,18.6598,18.683,18.6521,18.6753,106500.0
2012-08-29 09:40:00,24.21,24.26,24.21,24.26,112500.0,18.6753,18.7138,18.6753,18.7138,112500.0
2012-08-29 09:45:00,24.25,24.29,24.25,24.28,159300.0,18.7061,18.737,18.7061,18.7293,159300.0
2012-08-29 09:50:00,24.28,24.3,24.27,24.29,173400.0,18.7293,18.7447,18.7216,18.737,173400.0
2012-08-29 09:55:00,24.29,24.3,24.27,24.27,191400.0,18.737,18.7447,18.7216,18.7216,191400.0
2012-08-29 10:00:00,24.27,24.29,24.24,24.28,175800.0,18.7216,18.737,18.6984,18.7293,175800.0
2012-08-29 10:05:00,24.28,24.29,24.27,24.29,159000.0,18.7293,18.737,18.7216,18.737,159000.0
2012-08-29 10:10:00,24.29,24.3,24.28,24.29,149400.0,18.737,18.7447,18.7293,18.737,149400.0
2012-08-29 10:15:00,24.3,24.33,24.29,24.32,504900.0,18.7447,18.7678,18.737,18.7601,504900.0
2012-08-29 10:20:00,24.32,24.34,24.32,24.33,375000.0,18.7601,18.7756,18.7601,18.7678,375000.0
2012-08-29 10:25:00,24.33,24.34,24.33,24.33,135300.0,18.7678,18.7756,18.7678,18.7678,135300.0
2012-08-29 10:30:00,24.33,24.34,24.33,24.33,118200.0,18.7678,18.7756,18.7678,18.7678,118200.0
2012-08-29 10:35:00,24.33,24.33,24.33,24.33,157800.0,18.7678,18.7678,18.7678,18.7678,157800.0
2012-08-29 10:40:00,24.33,24.33,24.31,24.33,270900.0,18.7678,18.7678,18.7524,18.7678,270900.0
2012-08-29 10:45:00,24.33,24.33,24.31,24.32,153000.0,18.7678,18.7678,18.7524,18.7601,153000.0
2012-08-29 10:50:00,24.32,24.33,24.3,24.32,217200.0,18.7601,18.7678,18.7447,18.7601,217200.0
2012-08-29 10:55:00,24.33,24.33,24.31,24.33,196800.0,18.7678,18.7678,18.7524,18.7678,196800.0
2012-08-29 11:00:00,24.32,24.33,24.31,24.32,103500.0,18.7601,18.7678,18.7524,18.7601,103500.0
2012-08-29 11:05:00,24.32,24.32,24.31,24.31,95400.0,18.7601,18.7601,18.7524,18.7524,95400.0
2012-08-29 11:10:00,24.31,24.32,24.31,24.32,160500.0,18.7524,18.7601,18.7524,18.7601,160500.0
2012-08-29 11:15:00,24.32,24.33,24.31,24.32,84300.0,18.7601,18.7678,18.7524,18.7601,84300.0
2012-08-29 11:20:00,24.32,24.33,24.31,24.32,92100.0,18.7601,18.7678,18.7524,18.7601,92100.0
2012-08-29 11:25:00,24.32,24.33,24.32,24.32,80100.0,18.7601,18.7678,18.7601,18.7601,80100.0
2012-08-29 11:30:00,24.32,24.33,24.32,24.32,185400.0,18.7601,18.7678,18.7601,18.7601,185400.0
2012-08-29 11:35:00,24.33,24.33,24.31,24.32,262200.0,18.7678,18.7678,18.7524,18.7601,262200.0
2012-08-29 11:40:00,24.32,24.33,24.32,24.33,104700.0,18.7601,18.7678,18.7601,18.7678,104700.0
2012-08-29 11:45:00,24.33,24.33,24.32,24.33,65100.0,18.7678,18.7678,18.7601,18.7678,65100.0
2012-08-29 11:50:00,24.33,24.33,24.33,24.33,63300.0,18.7678,18.7678,18.7678,18.7678,63300.0
2012-08-29 11:55:00,24.33,24.33,24.33,24.33,29400.0,18.7678,18.7678,18.7678,18.7678,29400.0
2012-08-29 12:00:00,24.33,24.33,24.33,24.33,103200.0,18.7678,18.7678,18.7678,18.7678,103200.0
2012-08-29 12:05:00,24.33,24.33,24.33,24.33,98100.0,18.7678,18.7678,18.7678,18.7678,98100.0
2012-08-29 12:10:00,24.33,24.33,24.33,24.33,139200.0,18.7678,18.7678,18.7678,18.7678,139200.0
2012-08-29 12:15:00,24.33,24.33,24.33,24.33,53100.0,18.7678,18.7678,18.7678,18.7678,53100.0
2012-08-29 12:20:00,24.33,24.33,24.33,24.33,25500.0,18.7678,18.7678,18.7678,18.7678,25500.0
2012-08-29 12:25:00,24.33,24.33,24.33,24.33,51900.0,18.7678,18.7678,18.7678,18.7678,51900.0
2012-08-29 12:30:00,24.33,24.33,24.33,24.33,33000.0,18.7678,18.7678,18.7678,18.7678,33000.0
2012-08-29 12:35:00,24.33,24.33,24.33,24.33,38700.0,18.7678,18.7678,18.7678,18.7678,38700.0
2012-08-29 12:40:00,24.33,24.33,24.33,24.33,21000.0,18.7678,18.7678,18.7678,18.7678,21000.0
2012-08-29 12:45:00,24.33,24.33,24.32,24.32,153600.0,18.7678,18.7678,18.7601,18.7601,153600.0
2012-08-29 12:50:00,24.33,24.33,24.32,24.32,59400.0,18.7678,18.7678,18.7601,18.7601,59400.0
2012-08-29 12:55:00,24.32,24.32,24.31,24.32,57900.0,18.7601,18.7601,18.7524,18.7601,57900.0
2012-08-29 13:00:00,24.32,24.33,24.32,24.33,33300.0,18.7601,18.7678,18.7601,18.7678,33300.0
2012-08-29 13:05:00,24.33,24.33,24.31,24.32,97800.0,18.7678,18.7678,18.7524,18.7601,97800.0
2012-08-29 13:10:00,24.32,24.32,24.32,24.32,129000.0,18.7601,18.7601,18.7601,18.7601,129000.0
2012-08-29 13:15:00,24.32,24.33,24.32,24.32,67200.0,18.7601,18.7678,18.7601,18.7601,67200.0
2012-08-29 13:20:00,24.32,24.33,24.32,24.33,83700.0,18.7601,18.7678,18.7601,18.7678,83700.0
2012-08-29 13:25:00,24.33,24.33,24.31,24.32,74100.0,18.7678,18.7678,18.7524,18.7601,74100.0
2012-08-29 13:30:00,24.31,24.31,24.3,24.3,134700.0,18.7524,18.7524,18.7447,18.7447,134700.0
2012-08-29 13:35:00,24.3,24.3,24.29,24.3,84600.0,18.7447,18.7447,18.737,18.7447,84600.0
2012-08-29 13:40:00,24.3,24.31,24.3,24.3,142500.0,18.7447,18.7524,18.7447,18.7447,142500.0
2012-08-29 13:45:00,24.3,24.32,24.3,24.31,61200.0,18.7447,18.7601,18.7447,18.7524,61200.0
2012-08-29 13:50:00,24.31,24.31,24.3,24.3,46500.0,18.7524,18.7524,18.7447,18.7447,46500.0
2012-08-29 13:55:00,24.3,24.31,24.3,24.31,52200.0,18.7447,18.7524,18.7447,18.7524,52200.0
2012-08-29 14:00:00,24.3,24.31,24.29,24.29,83100.0,18.7447,18.7524,18.737,18.737,83100.0
2012-08-29 14:05:00,24.3,24.3,24.28,24.29,67200.0,18.7447,18.7447,18.7293,18.737,67200.0
2012-08-29 14:10:00,24.28,24.29,24.28,24.28,74400.0,18.7293,18.737,18.7293,18.7293,74400.0
2012-08-29 14:15:00,24.28,24.28,24.27,24.27,104100.0,18.7293,18.7293,18.7216,18.7216,104100.0
2012-08-29 14:20:00,24.27,24.27,24.26,24.27,94800.0,18.7216,18.7216,18.7138,18.7216,94800.0
2012-08-29 14:25:00,24.27,24.27,24.26,24.27,49500.0,18.7216,18.7216,18.7138,18.7216,49500.0
2012-08-29 14:30:00,24.27,24.27,24.26,24.26,71100.0,18.7216,18.7216,18.7138,18.7138,71100.0
2012-08-29 14:35:00,24.26,24.27,24.26,24.27,119700.0,18.7138,18.7216,18.7138,18.7216,119700.0
2012-08-29 14:40:00,24.27,24.27,24.26,24.26,59100.0,18.7216,18.7216,18.7138,18.7138,59100.0
2012-08-29 14:45:00,24.26,24.27,24.25,24.26,106800.0,18.7138,18.7216,18.7061,18.7138,106800.0
2012-08-29 14:50:00,24.25,24.26,24.25,24.25,90000.0,18.7061,18.7138,18.7061,18.7061,90000.0
2012-08-29 14:55:00,24.25,24.26,24.25,24.26,97800.0,18.7061,18.7138,18.7061,18.7138,97800.0
2012-08-29 15:00:00,24.26,24.26,24.25,24.26,86100.0,18.7138,18.7138,18.7061,18.7138,86100.0
2012-08-29 15:05:00,24.25,24.27,24.25,24.27,163200.0,18.7061,18.7216,18.7061,18.7216,163200.0
2012-08-29 15:10:00,24.27,24.27,24.27,24.27,36900.0,18.7216,18.7216,18.7216,18.7216,36900.0
2012-08-29 15:15:00,24.27,24.28,24.27,24.28,103800.0,18.7216,18.7293,18.7216,18.7293,103800.0
2012-08-29 15:20:00,24.28,24.28,24.27,24.28,134100.0,18.7293,18.7293,18.7216,18.7293,134100.0
2012-08-29 15:25:00,24.28,24.28,24.27,24.27,76500.0,18.7293,18.7293,18.7216,18.7216,76500.0
2012-08-29 15:30:00,24.28,24.28,24.27,24.28,158400.0,18.7293,18.7293,18.7216,18.7293,158400.0
2012-08-29 15:35:00,24.28,24.28,24.28,24.28,224100.0,18.7293,18.7293,18.7293,18.7293,224100.0
2012-08-29 15:40:00,24.28,24.28,24.28,24.28,128700.0,18.7293,18.7293,18.7293,18.7293,128700.0
2012-08-29 15:45:00,24.28,24.3,24.26,24.27,694500.0,18.7293,18.7447,18.7138,18.7216,694500.0
2012-08-29 15:50:00,24.26,24.28,24.26,24.28,338400.0,18.7138,18.7293,18.7138,18.7293,338400.0
2012-08-29 15:55:00,24.27,24.28,24.26,24.27,628800.0,18.7216,18.7293,18.7138,18.7216,628800.0
2012-08-30 09:30:00,24.21,24.25,24.18,24.19,407100.0,18.6753,18.7061,18.6521,18.6598,407100.0
2012-08-30 09:35:00,24.18,24.22,24.18,24.22,284700.0,18.6521,18.683,18.6521,18.683,284700.0
2012-08-30 09:40:00,24.22,24.24,24.19,24.21,188100.0,18.683,18.6984,18.6598,18.6753,188100.0
2012-08-30 09:45:00,24.21,24.22,24.19,24.2,197100.0,18.6753,18.683,18.6598,18.6676,197100.0
2012-08-30 09:50:00,24.2,24.2,24.17,24.17,222600.0,18.6676,18.6676,18.6444,18.6444,222600.0
2012-08-30 09:55:00,24.17,24.18,24.14,24.16,213900.0,18.6444,18.6521,18.6213,18.6367,213900.0
2012-08-30 10:00:00,24.16,24.16,24.13,24.16,237000.0,18.6367,18.6367,18.6136,18.6367,237000.0
2012-08-30 10:05:00,24.16,24.19,24.16,24.19,257400.0,18.6367,18.6598,18.6367,18.6598,257400.0
2012-08-30 10:10:00,24.19,24.21,24.17,24.21,227700.0,18.6598,18.6753,18.6444,18.6753,227700.0
2012-08-30 10:15:00,24.21,24.21,24.19,24.2,182400.0,18.6753,18.6753,18.6598,18.6676,182400.0
2012-08-30 10:20:00,24.2,24.2,24.17,24.17,284100.0,18.6676,18.6676,18.6444,18.6444,284100.0
2012-08-30 10:25:00,24.16,24.17,24.13,24.13,204600.0,18.6367,18.6444,18.6136,18.6136,204600.0
2012-08-30 10:30:00,24.13,24.16,24.13,24.15,215700.0,18.6136,18.6367,18.6136,18.629,215700.0
2012-08-30 10:35:00,24.16,24.16,24.14,24.14,128400.0,18.6367,18.6367,18.6213,18.6213,128400.0
2012-08-30 10:40:00,24.14,24.14,24.11,24.13,168300.0,18.6213,18.6213,18.5981,18.6136,168300.0
2012-08-30 10:45:00,24.13,24.13,24.11,24.12,103800.0,18.6136,18.6136,18.5981,18.6058,103800.0
2012-08-30 10:50:00,24.12,24.12,24.1,24.1,238500.0,18.6058,18.6058,18.5904,18.5904,238500.0
2012-08-30 10:55:00,24.1,24.11,24.09,24.11,167700.0,18.5904,18.5981,18.5827,18.5981,167700.0
2012-08-30 11:00:00,24.11,24.14,24.11,24.13,153600.0,18.5981,18.6213,18.5981,18.6136,153600.0
2012-08-30 11:05:00,24.14,24.17,24.13,24.16,130800.0,18.6213,18.6444,18.6136,18.6367,130800.0
2012-08-30 11:10:00,24.15,24.16,24.14,24.15,135300.0,18.629,18.6367,18.6213,18.629,135300.0
2012-08-30 11:15:00,24.14,24.15,24.14,24.15,140400.0,18.6213,18.629,18.6213,18.629,140400.0
2012-08-30 11:20:00,24.15,24.15,24.14,24.15,74100.0,18.629,18.629,18.6213,18.629,74100.0
2012-08-30 11:25:00,24.15,24.16,24.14,24.16,153900.0,18.629,18.6367,18.6213,18.6367,153900.0
2012-08-30 11:30:00,24.16,24.17,24.15,24.16,146700.0,18.6367,18.6444,18.629,18.6367,146700.0
2012-08-30 11:35:00,24.16,24.16,24.13,24.14,96300.0,18.6367,18.6367,18.6136,18.6213,96300.0
2012-08-30 11:40:00,24.14,24.14,24.12,24.12,124800.0,18.6213,18.6213,18.6058,18.6058,124800.0
2012-08-30 11:45:00,24.12,24.13,24.11,24.12,116700.0,18.6058,18.6136,18.5981,18.6058,116700.0
2012-08-30 11:50:00,24.12,24.14,24.12,24.12,90300.0,18.6058,18.6213,18.6058,18.6058,90300.0
2012-08-30 11:55:00,24.12,24.12,24.1,24.1,82500.0,18.6058,18.6058,18.5904,18.5904,82500.0
2012-08-30 12:00:00,24.1,24.1,24.1,24.1,77700.0,18.5904,18.5904,18.5904,18.5904,77700.0
2012-08-30 12:05:00,24.1,24.1,24.08,24.08,143700.0,18.5904,18.5904,18.575,18.575,143700.0
2012-08-30 12:10:00,24.09,24.09,24.08,24.08,134700.0,18.5827,18.5827,18.575,18.575,134700.0
2012-08-30 12:15:00,24.08,24.08,24.07,24.07,125100.0,18.575,18.575,18.5673,18.5673,125100.0
2012-08-30 12:20:00,24.07,24.07,24.06,24.07,97500.0,18.5673,18.5673,18.5596,18.5673,97500.0
2012-08-30 12:25:00,24.07,24.07,24.05,24.05,131700.0,18.5673,18.5673,18.5518,18.5518,131700.0
2012-08-30 12:30:00,24.05,24.07,24.05,24.07,151800.0,18.5518,18.5673,18.5518,18.5673,151800.0
2012-08-30 12:35:00,24.07,24.07,24.06,24.07,116100.0,18.5673,18.5673,18.5596,18.5673,116100.0
2012-08-30 12:40:00,24.07,24.07,24.07,24.07,97500.0,18.5673,18.5673,18.5673,18.5673,97500.0
2012-08-30 12:45:00,24.07,24.07,24.07,24.07,96600.0,18.5673,18.5673,18.5673,18.5673,96600.0
2012-08-30 12:50:00,24.07,24.08,24.07,24.07,152100.0,18.5673,18.575,18.5673,18.5673,152100.0
2012-08-30 12:55:00,24.07,24.07,24.07,24.07,101100.0,18.5673,18.5673,18.5673,18.5673,101100.0
2012-08-30 13:00:00,24.07,24.08,24.07,24.07,145200.0,18.5673,18.575,18.5673,18.5673,145200.0
2012-08-30 13:05:00,24.07,24.08,24.07,24.08,76200.0,18.5673,18.575,18.5673,18.575,76200.0
2012-08-30 13:10:00,24.08,24.08,24.07,24.07,139500.0,18.575,18.575,18.5673,18.5673,139500.0
2012-08-30 13:15:00,24.08,24.09,24.08,24.09,50700.0,18.575,18.5827,18.575,18.5827,50700.0
2012-08-30 13:20:00,24.09,24.1,24.09,24.1,103800.0,18.5827,18.5904,18.5827,18.5904,103800.0
2012-08-30 13:25:00,24.1,24.11,24.09,24.09,102300.0,18.5904,18.5981,18.5827,18.5827,102300.0
2012-08-30 13:30:00,24.09,24.1,24.09,24.1,56100.0,18.5827,18.5904,18.5827,18.5904,56100.0
2012-08-30 13:35:00,24.1,24.1,24.09,24.09,131700.0,18.5904,18.5904,18.5827,18.5827,131700.0
2012-08-30 13:40:00,24.09,24.09,24.08,24.09,109800.0,18.5827,18.5827,18.575,18.5827,109800.0
2012-08-30 13:45:00,24.09,24.1,24.09,24.1,109200.0,18.5827,18.5904,18.5827,18.5904,109200.0
2012-08-30 13:50:00,24.1,24.11,24.1,24.1,110400.0,18.5904,18.5981,18.5904,18.5904,110400.0
2012-08-30 13:55:00,24.1,24.13,24.1,24.12,314100.0,18.5904,18.6136,18.5904,18.6058,314100.0
2012-08-30 14:00:00,24.13,24.14,24.12,24.13,110100.0,18.6136,18.6213,18.6058,18.6136,110100.0
2012-08-30 14:05:00,24.14,24.14,24.13,24.14,231600.0,18.6213,18.6213,18.6136,18.6213,231600.0
2012-08-30 14:10:00,24.14,24.14,24.13,24.14,141000.0,18.6213,18.6213,18.6136,18.6213,141000.0
2012-08-30 14:15:00,24.14,24.14,24.14,24.14,96300.0,18.6213,18.6213,18.6213,18.6213,96300.0
2012-08-30 14:20:00,24.14,24.14,24.14,24.14,50400.0,18.6213,18.6213,18.6213,18.6213,50400.0
2012-08-30 14:25:00,24.14,24.14,24.13,24.14,129900.0,18.6213,18.6213,18.6136,18.6213,129900.0
2012-08-30 14:30:00,24.13,24.14,24.12,24.13,106500.0,18.6136,18.6213,18.6058,18.6136,106500.0
2012-08-30 14:35:00,24.13,24.13,24.12,24.12,81000.0,18.6136,18.6136,18.6058,18.6058,81000.0
2012-08-30 14:40:00,24.12,24.12,24.12,24.12,63300.0,18.6058,18.6058,18.6058,18.6058,63300.0
2012-08-30 14:45:00,24.12,24.12,24.12,24.12,58200.0,18.6058,18.6058,18.6058,18.6058,58200.0
2012-08-30 14:50:00,24.12,24.13,24.12,24.13,92400.0,18.6058,18.6136,18.6058,18.6136,92400.0
2012-08-30 14:55:00,24.13,24.13,24.12,24.13,72600.0,18.6136,18.6136,18.6058,18.6136,72600.0
2012-08-30 15:00:00,24.12,24.14,24.12,24.14,158700.0,18.6058,18.6213,18.6058,18.6213,158700.0
2012-08-30 15:05:00,24.14,24.14,24.13,24.13,107400.0,18.6213,18.6213,18.6136,18.6136,107400.0
2012-08-30 15:10:00,24.13,24.15,24.13,24.15,158700.0,18.6136,18.629,18.6136,18.629,158700.0
2012-08-30 15:15:00,24.14,24.15,24.13,24.14,252300.0,18.6213,18.629,18.6136,18.6213,252300.0
2012-08-30 15:20:00,24.13,24.14,24.13,24.14,127200.0,18.6136,18.6213,18.6136,18.6213,127200.0
2012-08-30 15:25:00,24.13,24.14,24.13,24.14,120900.0,18.6136,18.6213,18.6136,18.6213,120900.0
2012-08-30 15:30:00,24.13,24.15,24.13,24.15,315900.0,18.6136,18.629,18.6136,18.629,315900.0
2012-08-30 15:35:00,24.15,24.15,24.15,24.15,276600.0,18.629,18.629,18.629,18.629,276600.0
2012-08-30 15:40:00,24.15,24.16,24.14,24.15,417600.0,18.629,18.6367,18.6213,18.629,417600.0
2012-08-30 15:45:00,24.14,24.15,24.11,24.12,467100.0,18.6213,18.629,18.5981,18.6058,467100.0
2012-08-30 15:50:00,24.12,24.12,24.1,24.1,483300.0,18.6058,18.6058,18.5904,18.5904,483300.0
2012-08-30 15:55:00,24.1,24.1,24.08,24.09,1244100.0,18.5904,18.5904,18.575,18.5827,1244100.0
2012-08-31 09:30:00,24.2,24.2,24.13,24.2,375000.0,18.6676,18.6676,18.6136,18.6676,375000.0
2012-08-31 09:35:00,24.2,24.32,24.2,24.3,309900.0,18.6676,18.7601,18.6676,18.7447,309900.0
2012-08-31 09:40:00,24.3,24.31,24.29,24.3,212700.0,18.7447,18.7524,18.737,18.7447,212700.0
2012-08-31 09:45:00,24.3,24.3,24.25,24.25,218100.0,18.7447,18.7447,18.7061,18.7061,218100.0
2012-08-31 09:50:00,24.25,24.28,24.25,24.27,184500.0,18.7061,18.7293,18.7061,18.7216,184500.0
2012-08-31 09:55:00,24.27,24.29,24.27,24.28,102600.0,18.7216,18.737,18.7216,18.7293,102600.0
2012-08-31 10:00:00,24.28,24.28,24.22,24.22,378600.0,18.7293,18.7293,18.683,18.683,378600.0
2012-08-31 10:05:00,24.22,24.22,24.12,24.14,418800.0,18.683,18.683,18.6058,18.6213,418800.0
2012-08-31 10:10:00,24.14,24.19,24.12,24.18,345900.0,18.6213,18.6598,18.6058,18.6521,345900.0
2012-08-31 10:15:00,24.18,24.2,24.15,24.19,233700.0,18.6521,18.6676,18.629,18.6598,233700.0
2012-08-31 10:20:00,24.18,24.25,24.18,24.25,295500.0,18.6521,18.7061,18.6521,18.7061,295500.0
2012-08-31 10:25:00,24.25,24.27,24.23,24.23,213000.0,18.7061,18.7216,18.6907,18.6907,213000.0
2012-08-31 10:30:00,24.23,24.24,24.21,24.22,99900.0,18.6907,18.6984,18.6753,18.683,99900.0
2012-08-31 10:35:00,24.23,24.24,24.2,24.2,166800.0,18.6907,18.6984,18.6676,18.6676,166800.0
2012-08-31 10:40:00,24.21,24.22,24.2,24.21,147600.0,18.6753,18.683,18.6676,18.6753,147600.0
2012-08-31 10:45:00,24.21,24.23,24.2,24.22,115200.0,18.6753,18.6907,18.6676,18.683,115200.0
2012-08-31 10:50:00,24.22,24.23,24.21,24.22,114900.0,18.683,18.6907,18.6753,18.683,114900.0
2012-08-31 10:55:00,24.22,24.27,24.22,24.27,215400.0,18.683,18.7216,18.683,18.7216,215400.0
2012-08-31 11:00:00,24.27,24.29,24.26,24.29,171900.0,18.7216,18.737,18.7138,18.737,171900.0
2012-08-31 11:05:00,24.29,24.29,24.26,24.29,140100.0,18.737,18.737,18.7138,18.737,140100.0
2012-08-31 11:10:00,24.29,24.29,24.27,24.27,123600.0,18.737,18.737,18.7216,18.7216,123600.0
2012-08-31 11:15:00,24.28,24.29,24.28,24.28,70200.0,18.7293,18.737,18.7293,18.7293,70200.0
2012-08-31 11:20:00,24.28,24.31,24.28,24.3,144300.0,18.7293,18.7524,18.7293,18.7447,144300.0
2012-08-31 11:25:00,24.3,24.3,24.27,24.27,114300.0,18.7447,18.7447,18.7216,18.7216,114300.0
2012-08-31 11:30:00,24.27,24.29,24.27,24.29,87300.0,18.7216,18.737,18.7216,18.737,87300.0
2012-08-31 11:35:00,24.29,24.3,24.28,24.29,88200.0,18.737,18.7447,18.7293,18.737,88200.0
2012-08-31 11:40:00,24.28,24.3,24.28,24.28,87300.0,18.7293,18.7447,18.7293,18.7293,87300.0
2012-08-31 11:45:00,24.28,24.28,24.26,24.27,141300.0,18.7293,18.7293,18.7138,18.7216,141300.0
2012-08-31 11:50:00,24.27,24.3,24.27,24.28,142800.0,18.7216,18.7447,18.7216,18.7293,142800.0
2012-08-31 11:55:00,24.28,24.3,24.28,24.3,105900.0,18.7293,18.7447,18.7293,18.7447,105900.0
2012-08-31 12:00:00,24.3,24.3,24.28,24.28,75900.0,18.7447,18.7447,18.7293,18.7293,75900.0
2012-08-31 12:05:00,24.28,24.3,24.25,24.25,130800.0,18.7293,18.7447,18.7061,18.7061,130800.0
2012-08-31 12:10:00,24.25,24.25,24.21,24.21,143100.0,18.7061,18.7061,18.6753,18.6753,143100.0
2012-08-31 12:15:00,24.21,24.22,24.2,24.22,136800.0,18.6753,18.683,18.6676,18.683,136800.0
2012-08-31 12:20:00,24.22,24.22,24.19,24.19,150000.0,18.683,18.683,18.6598,18.6598,150000.0
2012-08-31 12:25:00,24.2,24.21,24.2,24.21,111000.0,18.6676,18.6753,18.6676,18.6753,111000.0
2012-08-31 12:30:00,24.21,24.23,24.19,24.23,78300.0,18.6753,18.6907,18.6598,18.6907,78300.0
2012-08-31 12:35:00,24.23,24.23,24.21,24.22,52800.0,18.6907,18.6907,18.6753,18.683,52800.0
2012-08-31 12:40:00,24.22,24.23,24.22,24.22,42600.0,18.683,18.6907,18.683,18.683,42600.0
2012-08-31 12:45:00,24.22,24.23,24.21,24.22,47700.0,18.683,18.6907,18.6753,18.683,47700.0
2012-08-31 12:50:00,24.22,24.23,24.21,24.23,41700.0,18.683,18.6907,18.6753,18.6907,41700.0
2012-08-31 12:55:00,24.23,24.23,24.22,24.22,60900.0,18.6907,18.6907,18.683,18.683,60900.0
2012-08-31 13:00:00,24.22,24.22,24.21,24.22,54600.0,18.683,18.683,18.6753,18.683,54600.0
2012-08-31 13:05:00,24.22,24.24,24.22,24.23,46500.0,18.683,18.6984,18.683,18.6907,46500.0
2012-08-31 13:10:00,24.23,24.23,24.17,24.19,123300.0,18.6907,18.6907,18.6444,18.6598,123300.0
2012-08-31 13:15:00,24.19,24.19,24.17,24.17,109500.0,18.6598,18.6598,18.6444,18.6444,109500.0
2012-08-31 13:20:00,24.17,24.18,24.17,24.18,138600.0,18.6444,18.6521,18.6444,18.6521,138600.0
2012-08-31 13:25:00,24.18,24.19,24.16,24.17,106800.0,18.6521,18.6598,18.6367,18.6444,106800.0
2012-08-31 13:30:00,24.17,24.19,24.17,24.19,57900.0,18.6444,18.6598,18.6444,18.6598,57900.0
2012-08-31 13:35:00,24.19,24.2,24.18,24.19,58200.0,18.6598,18.6676,18.6521,18.6598,58200.0
2012-08-31 13:40:00,24.19,24.2,24.19,24.2,51000.0,18.6598,18.6676,18.6598,18.6676,51000.0
2012-08-31 13:45:00,24.2,24.21,24.2,24.2,51300.0,18.6676,18.6753,18.6676,18.6676,51300.0
2012-08-31 13:50:00,24.2,24.24,24.2,24.24,119100.0,18.6676,18.6984,18.6676,18.6984,119100.0
2012-08-31 13:55:00,24.24,24.24,24.22,24.22,89700.0,18.6984,18.6984,18.683,18.683,89700.0
2012-08-31 14:00:00,24.22,24.23,24.21,24.22,79800.0,18.683,18.6907,18.6753,18.683,79800.0
2012-08-31 14:05:00,24.22,24.23,24.21,24.23,105600.0,18.683,18.6907,18.6753,18.6907,105600.0
2012-08-31 14:10:00,24.23,24.23,24.22,24.22,61200.0,18.6907,18.6907,18.683,18.683,61200.0
2012-08-31 14:15:00,24.22,24.25,24.22,24.25,107400.0,18.683,18.7061,18.683,18.7061,107400.0
2012-08-31 14:20:00,24.25,24.26,24.25,24.26,85800.0,18.7061,18.7138,18.7061,18.7138,85800.0
2012-08-31 14:25:00,24.26,24.27,24.26,24.27,74700.0,18.7138,18.7216,18.7138,18.7216,74700.0
2012-08-31 14:30:00,24.27,24.27,24.26,24.27,111600.0,18.7216,18.7216,18.7138,18.7216,111600.0
2012-08-31 14:35:00,24.27,24.28,24.26,24.27,88800.0,18.7216,18.7293,18.7138,18.7216,88800.0
2012-08-31 14:40:00,24.27,24.27,24.26,24.27,74100.0,18.7216,18.7216,18.7138,18.7216,74100.0
2012-08-31 14:45:00,24.26,24.27,24.25,24.26,112500.0,18.7138,18.7216,18.7061,18.7138,112500.0
2012-08-31 14:50:00,24.26,24.27,24.26,24.26,61500.0,18.7138,18.7216,18.7138,18.7138,61500.0
2012-08-31 14:55:00,24.26,24.27,24.25,24.26,70500.0,18.7138,18.7216,18.7061,18.7138,70500.0
2012-08-31 15:00:00,24.26,24.27,24.21,24.21,123000.0,18.7138,18.7216,18.6753,18.6753,123000.0
2012-08-31 15:05:00,24.21,24.23,24.21,24.21,140100.0,18.6753,18.6907,18.6753,18.6753,140100.0
2012-08-31 15:10:00,24.21,24.22,24.21,24.21,140400.0,18.6753,18.683,18.6753,18.6753,140400.0
2012-08-31 15:15:00,24.21,24.23,24.2,24.21,158100.0,18.6753,18.6907,18.6676,18.6753,158100.0
2012-08-31 15:20:00,24.21,24.23,24.21,24.22,178800.0,18.6753,18.6907,18.6753,18.683,178800.0
2012-08-31 15:25:00,24.22,24.23,24.21,24.22,122400.0,18.683,18.6907,18.6753,18.683,122400.0
2012-08-31 15:30:00,24.22,24.23,24.2,24.21,181500.0,18.683,18.6907,18.6676,18.6753,181500.0
2012-08-31 15:35:00,24.2,24.23,24.2,24.23,286500.0,18.6676,18.6907,18.6676,18.6907,286500.0
2012-08-31 15:40:00,24.23,24.23,24.22,24.22,253800.0,18.6907,18.6907,18.683,18.683,253800.0
2012-08-31 15:45:00,24.22,24.22,24.21,24.22,263100.0,18.683,18.683,18.6753,18.683,263100.0
2012-08-31 15:50:00,24.22,24.24,24.21,24.24,252600.0,18.683,18.6984,18.6753,18.6984,252600.0
2012-08-31 15:55:00,24.24,24.26,24.21,24.21,1680900.0,18.6984,18.7138,18.6753,18.6753,1680900.0
2012-09-04 09:30:00,24.26,24.32,24.19,24.31,804600.0,18.7138,18.7601,18.6598,18.7524,804600.0
2012-09-04 09:35:00,24.3,24.31,24.29,24.31,279300.0,18.7447,18.7524,18.737,18.7524,279300.0
2012-09-04 09:40:00,24.31,24.42,24.3,24.4,588300.0,18.7524,18.8373,18.7447,18.8218,588300.0
2012-09-04 09:45:00,24.4,24.43,24.38,24.38,441900.0,18.8218,18.845,18.8064,18.8064,441900.0
2012-09-04 09:50:00,24.38,24.49,24.38,24.49,567300.0,18.8064,18.8913,18.8064,18.8913,567300.0
2012-09-04 09:55:00,24.49,24.5,24.45,24.46,435300.0,18.8913,18.899,18.8604,18.8681,435300.0
2012-09-04 10:00:00,24.46,24.5,24.43,24.46,378900.0,18.8681,18.899,18.845,18.8681,378900.0
2012-09-04 10:05:00,24.46,24.48,24.39,24.39,417000.0,18.8681,18.8835,18.8141,18.8141,417000.0
2012-09-04 10:10:00,24.39,24.42,24.38,24.4,353100.0,18.8141,18.8373,18.8064,18.8218,353100.0
2012-09-04 10:15:00,24.4,24.41,24.36,24.38,369300.0,18.8218,18.8295,18.791,18.8064,369300.0
2012-09-04 10:20:00,24.38,24.38,24.32,24.36,327000.0,18.8064,18.8064,18.7601,18.791,327000.0
2012-09-04 10:25:00,24.36,24.36,24.32,24.34,327300.0,18.791,18.791,18.7601,18.7756,327300.0
2012-09-04 10:30:00,24.34,24.38,24.32,24.37,286500.0,18.7756,18.8064,18.7601,18.7987,286500.0
2012-09-04 10:35:00,24.37,24.37,24.32,24.35,344100.0,18.7987,18.7987,18.7601,18.7833,344100.0
2012-09-04 10:40:00,24.35,24.36,24.33,24.35,255900.0,18.7833,18.791,18.7678,18.7833,255900.0
2012-09-04 10:45:00,24.35,24.35,24.32,24.33,233100.0,18.7833,18.7833,18.7601,18.7678,233100.0
2012-09-04 10:50:00,24.33,24.35,24.32,24.33,205500.0,18.7678,18.7833,18.7601,18.7678,205500.0
2012-09-04 10:55:00,24.33,24.35,24.3,24.34,530400.0,18.7678,18.7833,18.7447,18.7756,530400.0
2012-09-04 11:00:00,24.34,24.35,24.33,24.34,322800.0,18.7756,18.7833,18.7678,18.7756,322800.0
2012-09-04 11:05:00,24.34,24.42,24.34,24.41,560100.0,18.7756,18.8373,18.7756,18.8295,560100.0
2012-09-04 11:10:00,24.4,24.43,24.4,24.42,340500.0,18.8218,18.845,18.8218,18.8373,340500.0
2012-09-04 11:15:00,24.42,24.47,24.42,24.46,485100.0,18.8373,18.8758,18.8373,18.8681,485100.0
2012-09-04 11:20:00,24.46,24.49,24.45,24.49,192000.0,18.8681,18.8913,18.8604,18.8913,192000.0
2012-09-04 11:25:00,24.48,24.51,24.47,24.5,431400.0,18.8835,18.9067,18.8758,18.899,431400.0
2012-09-04 11:30:00,24.51,24.52,24.48,24.48,382200.0,18.9067,18.9144,18.8835,18.8835,382200.0
2012-09-04 11:35:00,24.48,24.5,24.45,24.45,352500.0,18.8835,18.899,18.8604,18.8604,352500.0
2012-09-04 11:40:00,24.45,24.45,24.43,24.44,313500.0,18.8604,18.8604,18.845,18.8527,313500.0
2012-09-04 11:45:00,24.43,24.46,24.42,24.45,390000.0,18.845,18.8681,18.8373,18.8604,390000.0
2012-09-04 11:50:00,24.45,24.45,24.42,24.43,176100.0,18.8604,18.8604,18.8373,18.845,176100.0
2012-09-04 11:55:00,24.42,24.45,24.42,24.42,201600.0,18.8373,18.8604,18.8373,18.8373,201600.0
2012-09-04 12:00:00,24.42,24.44,24.41,24.44,415800.0,18.8373,18.8527,18.8295,18.8527,415800.0
2012-09-04 12:05:00,24.44,24.46,24.43,24.46,343500.0,18.8527,18.8681,18.845,18.8681,343500.0
2012-09-04 12:10:00,24.46,24.49,24.46,24.49,387900.0,18.8681,18.8913,18.8681,18.8913,387900.0
2012-09-04 12:15:00,24.49,24.5,24.47,24.5,240300.0,18.8913,18.899,18.8758,18.899,240300.0
2012-09-04 12:20:00,24.5,24.52,24.49,24.52,315000.0,18.899,18.9144,18.8913,18.9144,315000.0
2012-09-04 12:25:00,24.52,24.53,24.51,24.51,186900.0,18.9144,18.9221,18.9067,18.9067,186900.0
2012-09-04 12:30:00,24.51,24.52,24.47,24.47,298200.0,18.9067,18.9144,18.8758,18.8758,298200.0
2012-09-04 12:35:00,24.47,24.49,24.45,24.49,209100.0,18.8758,18.8913,18.8604,18.8913,209100.0
2012-09-04 12:40:00,24.5,24.51,24.5,24.51,97500.0,18.899,18.9067,18.899,18.9067,97500.0
2012-09-04 12:45:00,24.51,24.52,24.5,24.51,175800.0,18.9067,18.9144,18.899,18.9067,175800.0
2012-09-04 12:50:00,24.51,24.51,24.49,24.5,237600.0,18.9067,18.9067,18.8913,18.899,237600.0
2012-09-04 12:55:00,24.51,24.52,24.5,24.51,170700.0,18.9067,18.9144,18.899,18.9067,170700.0
2012-09-04 13:00:00,24.5,24.52,24.5,24.5,121500.0,18.899,18.9144,18.899,18.899,121500.0
2012-09-04 13:05:00,24.5,24.52,24.48,24.49,276600.0,18.899,18.9144,18.8835,18.8913,276600.0
2012-09-04 13:10:00,24.49,24.5,24.49,24.5,116700.0,18.8913,18.899,18.8913,18.899,116700.0
2012-09-04 13:15:00,24.5,24.51,24.49,24.49,184500.0,18.899,18.9067,18.8913,18.8913,184500.0
2012-09-04 13:20:00,24.49,24.52,24.49,24.52,98100.0,18.8913,18.9144,18.8913,18.9144,98100.0
2012-09-04 13:25:00,24.52,24.52,24.5,24.51,191400.0,18.9144,18.9144,18.899,18.9067,191400.0
2012-09-04 13:30:00,24.51,24.52,24.5,24.51,376200.0,18.9067,18.9144,18.899,18.9067,376200.0
2012-09-04 13:35:00,24.51,24.52,24.5,24.5,152100.0,18.9067,18.9144,18.899,18.899,152100.0
2012-09-04 13:40:00,24.5,24.52,24.5,24.51,123000.0,18.899,18.9144,18.899,18.9067,123000.0
2012-09-04 13:45:00,24.51,24.52,24.51,24.51,74700.0,18.9067,18.9144,18.9067,18.9067,74700.0
2012-09-04 13:50:00,24.51,24.53,24.51,24.52,266100.0,18.9067,18.9221,18.9067,18.9144,266100.0
2012-09-04 13:55:00,24.52,24.53,24.51,24.51,222900.0,18.9144,18.9221,18.9067,18.9067,222900.0
2012-09-04 14:00:00,24.5,24.51,24.49,24.5,150900.0,18.899,18.9067,18.8913,18.899,150900.0
2012-09-04 14:05:00,24.5,24.52,24.49,24.51,161700.0,18.899,18.9144,18.8913,18.9067,161700.0
2012-09-04 14:10:00,24.51,24.52,24.5,24.52,140100.0,18.9067,18.9144,18.899,18.9144,140100.0
2012-09-04 14:15:00,24.51,24.53,24.51,24.53,334200.0,18.9067,18.9221,18.9067,18.9221,334200.0
2012-09-04 14:20:00,24.53,24.54,24.52,24.54,164700.0,18.9221,18.9298,18.9144,18.9298,164700.0
2012-09-04 14:25:00,24.54,24.55,24.53,24.53,134100.0,18.9298,18.9375,18.9221,18.9221,134100.0
2012-09-04 14:30:00,24.53,24.54,24.53,24.54,198900.0,18.9221,18.9298,18.9221,18.9298,198900.0
2012-09-04 14:35:00,24.54,24.59,24.54,24.58,313200.0,18.9298,18.9684,18.9298,18.9607,313200.0
2012-09-04 14:40:00,24.58,24.61,24.57,24.6,291000.0,18.9607,18.9838,18.953,18.9761,291000.0
2012-09-04 14:45:00,24.61,24.61,24.59,24.61,215100.0,18.9838,18.9838,18.9684,18.9838,215100.0
2012-09-04 14:50:00,24.61,24.61,24.58,24.58,150300.0,18.9838,18.9838,18.9607,18.9607,150300.0
2012-09-04 14:55:00,24.58,24.59,24.58,24.59,222600.0,18.9607,18.9684,18.9607,18.9684,222600.0
2012-09-04 15:00:00,24.59,24.6,24.58,24.59,313500.0,18.9684,18.9761,18.9607,18.9684,313500.0
2012-09-04 15:05:00,24.59,24.6,24.59,24.59,271200.0,18.9684,18.9761,18.9684,18.9684,271200.0
2012-09-04 15:10:00,24.59,24.59,24.57,24.57,162900.0,18.9684,18.9684,18.953,18.953,162900.0
2012-09-04 15:15:00,24.57,24.59,24.56,24.59,288000.0,18.953,18.9684,18.9453,18.9684,288000.0
2012-09-04 15:20:00,24.59,24.61,24.59,24.61,391800.0,18.9684,18.9838,18.9684,18.9838,391800.0
2012-09-04 15:25:00,24.61,24.61,24.58,24.6,228900.0,18.9838,18.9838,18.9607,18.9761,228900.0
2012-09-04 15:30:00,24.6,24.6,24.56,24.57,242400.0,18.9761,18.9761,18.9453,18.953,242400.0
2012-09-04 15:35:00,24.57,24.57,24.53,24.55,333000.0,18.953,18.953,18.9221,18.9375,333000.0
2012-09-04 15:40:00,24.55,24.58,24.55,24.57,383100.0,18.9375,18.9607,18.9375,18.953,383100.0
2012-09-04 15:45:00,24.57,24.57,24.55,24.56,508500.0,18.953,18.953,18.9375,18.9453,508500.0
2012-09-04 15:50:00,24.57,24.58,24.56,24.58,432300.0,18.953,18.9607,18.9453,18.9607,432300.0
2012-09-04 15:55:00,24.57,24.57,24.5,24.51,1070100.0,18.953,18.953,18.899,18.9067,1070100.0
2012-09-05 09:30:00,24.62,24.65,24.54,24.62,884400.0,18.9915,19.0147,18.9298,18.9915,884400.0
2012-09-05 09:35:00,24.62,24.63,24.54,24.54,529200.0,18.9915,18.9993,18.9298,18.9298,529200.0
2012-09-05 09:40:00,24.54,24.59,24.54,24.55,383700.0,18.9298,18.9684,18.9298,18.9375,383700.0
2012-09-05 09:45:00,24.55,24.58,24.53,24.57,459000.0,18.9375,18.9607,18.9221,18.953,459000.0
2012-09-05 09:50:00,24.56,24.58,24.55,24.57,466800.0,18.9453,18.9607,18.9375,18.953,466800.0
2012-09-05 09:55:00,24.57,24.57,24.51,24.51,302700.0,18.953,18.953,18.9067,18.9067,302700.0
2012-09-05 10:00:00,24.51,24.58,24.5,24.54,524700.0,18.9067,18.9607,18.899,18.9298,524700.0
2012-09-05 10:05:00,24.53,24.54,24.51,24.52,289800.0,18.9221,18.9298,18.9067,18.9144,289800.0
2012-09-05 10:10:00,24.52,24.55,24.51,24.54,399900.0,18.9144,18.9375,18.9067,18.9298,399900.0
2012-09-05 10:15:00,24.54,24.55,24.52,24.53,220200.0,18.9298,18.9375,18.9144,18.9221,220200.0
2012-09-05 10:20:00,24.53,24.55,24.52,24.53,259800.0,18.9221,18.9375,18.9144,18.9221,259800.0
2012-09-05 10:25:00,24.53,24.56,24.52,24.56,218400.0,18.9221,18.9453,18.9144,18.9453,218400.0
2012-09-05 10:30:00,24.56,24.58,24.56,24.57,259800.0,18.9453,18.9607,18.9453,18.953,259800.0
2012-09-05 10:35:00,24.57,24.59,24.56,24.57,223800.0,18.953,18.9684,18.9453,18.953,223800.0
2012-09-05 10:40:00,24.57,24.57,24.52,24.53,240600.0,18.953,18.953,18.9144,18.9221,240600.0
2012-09-05 10:45:00,24.52,24.53,24.51,24.52,254100.0,18.9144,18.9221,18.9067,18.9144,254100.0
2012-09-05 10:50:00,24.52,24.52,24.5,24.51,250800.0,18.9144,18.9144,18.899,18.9067,250800.0
2012-09-05 10:55:00,24.51,24.52,24.47,24.48,465900.0,18.9067,18.9144,18.8758,18.8835,465900.0
2012-09-05 11:00:00,24.48,24.49,24.47,24.49,195300.0,18.8835,18.8913,18.8758,18.8913,195300.0
2012-09-05 11:05:00,24.49,24.49,24.47,24.48,207600.0,18.8913,18.8913,18.8758,18.8835,207600.0
2012-09-05 11:10:00,24.48,24.49,24.47,24.49,141300.0,18.8835,18.8913,18.8758,18.8913,141300.0
2012-09-05 11:15:00,24.49,24.49,24.47,24.48,246300.0,18.8913,18.8913,18.8758,18.8835,246300.0
2012-09-05 11:20:00,24.48,24.52,24.48,24.51,263400.0,18.8835,18.9144,18.8835,18.9067,263400.0
2012-09-05 11:25:00,24.51,24.52,24.49,24.51,151500.0,18.9067,18.9144,18.8913,18.9067,151500.0
2012-09-05 11:30:00,24.51,24.53,24.5,24.53,157200.0,18.9067,18.9221,18.899,18.9221,157200.0
2012-09-05 11:35:00,24.52,24.54,24.52,24.54,115800.0,18.9144,18.9298,18.9144,18.9298,115800.0
2012-09-05 11:40:00,24.54,24.57,24.54,24.55,292200.0,18.9298,18.953,18.9298,18.9375,292200.0
2012-09-05 11:45:00,24.55,24.56,24.55,24.56,95400.0,18.9375,18.9453,18.9375,18.9453,95400.0
2012-09-05 11:50:00,24.56,24.57,24.55,24.57,102300.0,18.9453,18.953,18.9375,18.953,102300.0
2012-09-05 11:55:00,24.57,24.57,24.55,24.55,96600.0,18.953,18.953,18.9375,18.9375,96600.0
2012-09-05 12:00:00,24.55,24.56,24.55,24.55,116100.0,18.9375,18.9453,18.9375,18.9375,116100.0
2012-09-05 12:05:00,24.55,24.56,24.55,24.55,124500.0,18.9375,18.9453,18.9375,18.9375,124500.0
2012-09-05 12:10:00,24.55,24.56,24.55,24.55,75300.0,18.9375,18.9453,18.9375,18.9375,75300.0
2012-09-05 12:15:00,24.55,24.56,24.55,24.55,163800.0,18.9375,18.9453,18.9375,18.9375,163800.0
2012-09-05 12:20:00,24.55,24.56,24.55,24.56,110400.0,18.9375,18.9453,18.9375,18.9453,110400.0
2012-09-05 12:25:00,24.56,24.61,24.55,24.6,488400.0,18.9453,18.9838,18.9375,18.9761,488400.0
2012-09-05 12:30:00,24.6,24.6,24.57,24.57,98400.0,18.9761,18.9761,18.953,18.953,98400.0
2012-09-05 12:35:00,24.57,24.58,24.55,24.56,258000.0,18.953,18.9607,18.9375,18.9453,258000.0
2012-09-05 12:40:00,24.56,24.57,24.55,24.56,90000.0,18.9453,18.953,18.9375,18.9453,90000.0
2012-09-05 12:45:00,24.56,24.56,24.51,24.52,615900.0,18.9453,18.9453,18.9067,18.9144,615900.0
2012-09-05 12:50:00,24.52,24.53,24.49,24.53,432900.0,18.9144,18.9221,18.8913,18.9221,432900.0
2012-09-05 12:55:00,24.52,24.52,24.49,24.51,580800.0,18.9144,18.9144,18.8913,18.9067,580800.0
2012-09-05 13:00:00,24.51,24.52,24.49,24.5,188100.0,18.9067,18.9144,18.8913,18.899,188100.0
2012-09-05 13:05:00,24.5,24.5,24.49,24.5,311400.0,18.899,18.899,18.8913,18.899,311400.0
2012-09-05 13:10:00,24.5,24.52,24.49,24.51,272100.0,18.899,18.9144,18.8913,18.9067,272100.0
2012-09-05 13:15:00,24.51,24.51,24.48,24.5,232200.0,18.9067,18.9067,18.8835,18.899,232200.0
2012-09-05 13:20:00,24.5,24.5,24.49,24.49,119700.0,18.899,18.899,18.8913,18.8913,119700.0
2012-09-05 13:25:00,24.5,24.51,24.49,24.5,218400.0,18.899,18.9067,18.8913,18.899,218400.0
2012-09-05 13:30:00,24.5,24.51,24.49,24.5,414300.0,18.899,18.9067,18.8913,18.899,414300.0
2012-09-05 13:35:00,24.5,24.5,24.46,24.47,249600.0,18.899,18.899,18.8681,18.8758,249600.0
2012-09-05 13:40:00,24.46,24.49,24.46,24.49,221700.0,18.8681,18.8913,18.8681,18.8913,221700.0
2012-09-05 13:45:00,24.49,24.49,24.47,24.48,172800.0,18.8913,18.8913,18.8758,18.8835,172800.0
2012-09-05 13:50:00,24.48,24.5,24.48,24.49,194400.0,18.8835,18.899,18.8835,18.8913,194400.0
2012-09-05 13:55:00,24.5,24.5,24.49,24.5,114600.0,18.899,18.899,18.8913,18.899,114600.0
2012-09-05 14:00:00,24.5,24.51,24.49,24.51,192600.0,18.899,18.9067,18.8913,18.9067,192600.0
2012-09-05 14:05:00,24.51,24.52,24.5,24.52,220200.0,18.9067,18.9144,18.899,18.9144,220200.0
2012-09-05 14:10:00,24.52,24.52,24.5,24.5,161100.0,18.9144,18.9144,18.899,18.899,161100.0
2012-09-05 14:15:00,24.5,24.53,24.5,24.52,160800.0,18.899,18.9221,18.899,18.9144,160800.0
2012-09-05 14:20:00,24.52,24.54,24.52,24.54,138900.0,18.9144,18.9298,18.9144,18.9298,138900.0
2012-09-05 14:25:00,24.54,24.54,24.53,24.54,146400.0,18.9298,18.9298,18.9221,18.9298,146400.0
2012-09-05 14:30:00,24.54,24.57,24.54,24.57,224700.0,18.9298,18.953,18.9298,18.953,224700.0
2012-09-05 14:35:00,24.57,24.57,24.56,24.56,149700.0,18.953,18.953,18.9453,18.9453,149700.0
2012-09-05 14:40:00,24.56,24.57,24.55,24.56,194700.0,18.9453,18.953,18.9375,18.9453,194700.0
2012-09-05 14:45:00,24.56,24.57,24.56,24.56,127800.0,18.9453,18.953,18.9453,18.9453,127800.0
2012-09-05 14:50:00,24.56,24.58,24.56,24.58,98100.0,18.9453,18.9607,18.9453,18.9607,98100.0
2012-09-05 14:55:00,24.58,24.58,24.55,24.55,299700.0,18.9607,18.9607,18.9375,18.9375,299700.0
2012-09-05 15:00:00,24.55,24.56,24.52,24.53,295500.0,18.9375,18.9453,18.9144,18.9221,295500.0
2012-09-05 15:05:00,24.52,24.52,24.5,24.51,347100.0,18.9144,18.9144,18.899,18.9067,347100.0
2012-09-05 15:10:00,24.51,24.51,24.48,24.51,431100.0,18.9067,18.9067,18.8835,18.9067,431100.0
2012-09-05 15:15:00,24.5,24.52,24.5,24.52,263100.0,18.899,18.9144,18.899,18.9144,263100.0
2012-09-05 15:20:00,24.51,24.52,24.5,24.51,213300.0,18.9067,18.9144,18.899,18.9067,213300.0
2012-09-05 15:25:00,24.51,24.52,24.51,24.51,198900.0,18.9067,18.9144,18.9067,18.9067,198900.0
2012-09-05 15:30:00,24.51,24.52,24.5,24.52,217200.0,18.9067,18.9144,18.899,18.9144,217200.0
2012-09-05 15:35:00,24.52,24.53,24.51,24.53,230700.0,18.9144,18.9221,18.9067,18.9221,230700.0
2012-09-05 15:40:00,24.53,24.55,24.52,24.55,360600.0,18.9221,18.9375,18.9144,18.9375,360600.0
2012-09-05 15:45:00,24.55,24.55,24.52,24.53,270000.0,18.9375,18.9375,18.9144,18.9221,270000.0
2012-09-05 15:50:00,24.53,24.53,24.51,24.52,305400.0,18.9221,18.9221,18.9067,18.9144,305400.0
2012-09-05 15:55:00,24.51,24.54,24.51,24.53,942000.0,18.9067,18.9298,18.9067,18.9221,942000.0
2012-09-06 09:30:00,24.66,24.71,24.61,24.69,744900.0,19.0224,19.061,18.9838,19.0455,744900.0
2012-09-06 09:35:00,24.68,24.79,24.68,24.76,450900.0,19.0378,19.1227,19.0378,19.0995,450900.0
2012-09-06 09:40:00,24.76,24.78,24.74,24.75,254100.0,19.0995,19.115,19.0841,19.0918,254100.0
2012-09-06 09:45:00,24.75,24.76,24.73,24.75,314700.0,19.0918,19.0995,19.0764,19.0918,314700.0
2012-09-06 09:50:00,24.75,24.78,24.75,24.78,247500.0,19.0918,19.115,19.0918,19.115,247500.0
2012-09-06 09:55:00,24.77,24.82,24.77,24.81,350100.0,19.1072,19.1458,19.1072,19.1381,350100.0
2012-09-06 10:00:00,24.81,24.84,24.81,24.84,393300.0,19.1381,19.1612,19.1381,19.1612,393300.0
2012-09-06 10:05:00,24.84,24.84,24.82,24.82,339000.0,19.1612,19.1612,19.1458,19.1458,339000.0
2012-09-06 10:10:00,24.82,24.82,24.8,24.8,210300.0,19.1458,19.1458,19.1304,19.1304,210300.0
2012-09-06 10:15:00,24.8,24.82,24.76,24.76,526200.0,19.1304,19.1458,19.0995,19.0995,526200.0
2012-09-06 10:20:00,24.76,24.76,24.74,24.75,290100.0,19.0995,19.0995,19.0841,19.0918,290100.0
2012-09-06 10:25:00,24.75,24.78,24.75,24.78,226500.0,19.0918,19.115,19.0918,19.115,226500.0
2012-09-06 10:30:00,24.78,24.8,24.78,24.8,218700.0,19.115,19.1304,19.115,19.1304,218700.0
2012-09-06 10:35:00,24.8,24.83,24.8,24.82,292500.0,19.1304,19.1535,19.1304,19.1458,292500.0
2012-09-06 10:40:00,24.82,24.82,24.8,24.8,132600.0,19.1458,19.1458,19.1304,19.1304,132600.0
2012-09-06 10:45:00,24.81,24.82,24.8,24.82,155700.0,19.1381,19.1458,19.1304,19.1458,155700.0
2012-09-06 10:50:00,24.82,24.83,24.81,24.81,146100.0,19.1458,19.1535,19.1381,19.1381,146100.0
2012-09-06 10:55:00,24.81,24.85,24.81,24.83,217500.0,19.1381,19.169,19.1381,19.1535,217500.0
2012-09-06 11:00:00,24.83,24.84,24.82,24.82,177900.0,19.1535,19.1612,19.1458,19.1458,177900.0
2012-09-06 11:05:00,24.82,24.83,24.81,24.82,471600.0,19.1458,19.1535,19.1381,19.1458,471600.0
2012-09-06 11:10:00,24.82,24.82,24.8,24.81,218400.0,19.1458,19.1458,19.1304,19.1381,218400.0
2012-09-06 11:15:00,24.81,24.81,24.8,24.8,170700.0,19.1381,19.1381,19.1304,19.1304,170700.0
2012-09-06 11:20:00,24.8,24.81,24.8,24.8,193500.0,19.1304,19.1381,19.1304,19.1304,193500.0
2012-09-06 11:25:00,24.81,24.82,24.8,24.81,114600.0,19.1381,19.1458,19.1304,19.1381,114600.0
2012-09-06 11:30:00,24.82,24.83,24.8,24.81,181800.0,19.1458,19.1535,19.1304,19.1381,181800.0
2012-09-06 11:35:00,24.81,24.82,24.8,24.81,143400.0,19.1381,19.1458,19.1304,19.1381,143400.0
2012-09-06 11:40:00,24.81,24.82,24.8,24.81,150000.0,19.1381,19.1458,19.1304,19.1381,150000.0
2012-09-06 11:45:00,24.81,24.82,24.8,24.8,127800.0,19.1381,19.1458,19.1304,19.1304,127800.0
2012-09-06 11:50:00,24.8,24.81,24.8,24.8,161100.0,19.1304,19.1381,19.1304,19.1304,161100.0
2012-09-06 11:55:00,24.8,24.83,24.8,24.81,136200.0,19.1304,19.1535,19.1304,19.1381,136200.0
2012-09-06 12:00:00,24.81,24.81,24.8,24.8,195000.0,19.1381,19.1381,19.1304,19.1304,195000.0
2012-09-06 12:05:00,24.8,24.81,24.8,24.8,114900.0,19.1304,19.1381,19.1304,19.1304,114900.0
2012-09-06 12:10:00,24.8,24.8,24.79,24.8,105000.0,19.1304,19.1304,19.1227,19.1304,105000.0
2012-09-06 12:15:00,24.8,24.81,24.8,24.8,73200.0,19.1304,19.1381,19.1304,19.1304,73200.0
2012-09-06 12:20:00,24.8,24.8,24.79,24.79,103500.0,19.1304,19.1304,19.1227,19.1227,103500.0
2012-09-06 12:25:00,24.79,24.79,24.78,24.79,177300.0,19.1227,19.1227,19.115,19.1227,177300.0
2012-09-06 12:30:00,24.79,24.8,24.78,24.79,376800.0,19.1227,19.1304,19.115,19.1227,376800.0
2012-09-06 12:35:00,24.79,24.8,24.78,24.8,115800.0,19.1227,19.1304,19.115,19.1304,115800.0
2012-09-06 12:40:00,24.8,24.8,24.79,24.8,85200.0,19.1304,19.1304,19.1227,19.1304,85200.0
2012-09-06 12:45:00,24.8,24.8,24.78,24.79,82800.0,19.1304,19.1304,19.115,19.1227,82800.0
2012-09-06 12:50:00,24.79,24.8,24.79,24.79,93900.0,19.1227,19.1304,19.1227,19.1227,93900.0
2012-09-06 12:55:00,24.79,24.8,24.79,24.79,118200.0,19.1227,19.1304,19.1227,19.1227,118200.0
2012-09-06 13:00:00,24.79,24.81,24.79,24.81,76500.0,19.1227,19.1381,19.1227,19.1381,76500.0
2012-09-06 13:05:00,24.81,24.81,24.79,24.8,84300.0,19.1381,19.1381,19.1227,19.1304,84300.0
2012-09-06 13:10:00,24.8,24.82,24.8,24.82,100500.0,19.1304,19.1458,19.1304,19.1458,100500.0
2012-09-06 13:15:00,24.81,24.82,24.8,24.8,77700.0,19.1381,19.1458,19.1304,19.1304,77700.0
2012-09-06 13:20:00,24.81,24.81,24.8,24.81,51900.0,19.1381,19.1381,19.1304,19.1381,51900.0
2012-09-06 13:25:00,24.81,24.81,24.8,24.81,112500.0,19.1381,19.1381,19.1304,19.1381,112500.0
2012-09-06 13:30:00,24.81,24.82,24.81,24.81,109800.0,19.1381,19.1458,19.1381,19.1381,109800.0
2012-09-06 13:35:00,24.81,24.83,24.81,24.82,113100.0,19.1381,19.1535,19.1381,19.1458,113100.0
2012-09-06 13:40:00,24.81,24.83,24.81,24.83,180000.0,19.1381,19.1535,19.1381,19.1535,180000.0
2012-09-06 13:45:00,24.83,24.84,24.83,24.84,198300.0,19.1535,19.1612,19.1535,19.1612,198300.0
2012-09-06 13:50:00,24.84,24.85,24.83,24.84,104400.0,19.1612,19.169,19.1535,19.1612,104400.0
2012-09-06 13:55:00,24.84,24.85,24.84,24.85,132900.0,19.1612,19.169,19.1612,19.169,132900.0
2012-09-06 14:00:00,24.85,24.86,24.84,24.86,203700.0,19.169,19.1767,19.1612,19.1767,203700.0
2012-09-06 14:05:00,24.86,24.86,24.84,24.84,232500.0,19.1767,19.1767,19.1612,19.1612,232500.0
2012-09-06 14:10:00,24.84,24.84,24.83,24.83,237300.0,19.1612,19.1612,19.1535,19.1535,237300.0
2012-09-06 14:15:00,24.83,24.83,24.82,24.83,180900.0,19.1535,19.1535,19.1458,19.1535,180900.0
2012-09-06 14:20:00,24.83,24.84,24.83,24.83,161700.0,19.1535,19.1612,19.1535,19.1535,161700.0
2012-09-06 14:25:00,24.83,24.84,24.83,24.83,173100.0,19.1535,19.1612,19.1535,19.1535,173100.0
2012-09-06 14:30:00,24.83,24.84,24.83,24.83,176100.0,19.1535,19.1612,19.1535,19.1535,176100.0
2012-09-06 14:35:00,24.83,24.84,24.83,24.84,173100.0,19.1535,19.1612,19.1535,19.1612,173100.0
2012-09-06 14:40:00,24.84,24.84,24.83,24.84,191700.0,19.1612,19.1612,19.1535,19.1612,191700.0
2012-09-06 14:45:00,24.84,24.85,24.84,24.85,179100.0,19.1612,19.169,19.1612,19.169,179100.0
2012-09-06 14:50:00,24.85,24.86,24.84,24.85,176700.0,19.169,19.1767,19.1612,19.169,176700.0
2012-09-06 14:55:00,24.85,24.86,24.85,24.86,148500.0,19.169,19.1767,19.169,19.1767,148500.0
2012-09-06 15:00:00,24.86,24.86,24.85,24.85,121800.0,19.1767,19.1767,19.169,19.169,121800.0
2012-09-06 15:05:00,24.85,24.85,24.84,24.84,187200.0,19.169,19.169,19.1612,19.1612,187200.0
2012-09-06 15:10:00,24.84,24.84,24.83,24.84,176100.0,19.1612,19.1612,19.1535,19.1612,176100.0
2012-09-06 15:15:00,24.83,24.84,24.83,24.84,348300.0,19.1535,19.1612,19.1535,19.1612,348300.0
2012-09-06 15:20:00,24.84,24.85,24.84,24.84,177300.0,19.1612,19.169,19.1612,19.1612,177300.0
2012-09-06 15:25:00,24.84,24.85,24.84,24.85,202500.0,19.1612,19.169,19.1612,19.169,202500.0
2012-09-06 15:30:00,24.85,24.88,24.85,24.88,357000.0,19.169,19.1921,19.169,19.1921,357000.0
2012-09-06 15:35:00,24.88,24.9,24.88,24.89,399600.0,19.1921,19.2075,19.1921,19.1998,399600.0
2012-09-06 15:40:00,24.89,24.89,24.88,24.88,382200.0,19.1998,19.1998,19.1921,19.1921,382200.0
2012-09-06 15:45:00,24.88,24.91,24.88,24.9,549600.0,19.1921,19.2152,19.1921,19.2075,549600.0
2012-09-06 15:50:00,24.9,24.92,24.9,24.92,682200.0,19.2075,19.223,19.2075,19.223,682200.0
2012-09-06 15:55:00,24.92,24.94,24.92,24.93,1228200.0,19.223,19.2384,19.223,19.2307,1228200.0
2012-09-07 09:30:00,24.9,24.93,24.83,24.83,516900.0,19.2075,19.2307,19.1535,19.1535,516900.0
2012-09-07 09:35:00,24.83,24.83,24.78,24.81,541200.0,19.1535,19.1535,19.115,19.1381,541200.0
2012-09-07 09:40:00,24.81,24.82,24.78,24.79,341700.0,19.1381,19.1458,19.115,19.1227,341700.0
2012-09-07 09:45:00,24.79,24.83,24.79,24.82,571200.0,19.1227,19.1535,19.1227,19.1458,571200.0
2012-09-07 09:50:00,24.82,24.82,24.78,24.78,309000.0,19.1458,19.1458,19.115,19.115,309000.0
2012-09-07 09:55:00,24.78,24.79,24.75,24.78,319800.0,19.115,19.1227,19.0918,19.115,319800.0
2012-09-07 10:00:00,24.78,24.79,24.75,24.76,318900.0,19.115,19.1227,19.0918,19.0995,318900.0
2012-09-07 10:05:00,24.76,24.77,24.72,24.73,425400.0,19.0995,19.1072,19.0687,19.0764,425400.0
2012-09-07 10:10:00,24.73,24.77,24.72,24.76,300300.0,19.0764,19.1072,19.0687,19.0995,300300.0
2012-09-07 10:15:00,24.76,24.76,24.71,24.73,315300.0,19.0995,19.0995,19.061,19.0764,315300.0
2012-09-07 10:20:00,24.73,24.73,24.68,24.68,329700.0,19.0764,19.0764,19.0378,19.0378,329700.0
2012-09-07 10:25:00,24.68,24.7,24.67,24.7,351600.0,19.0378,19.0532,19.0301,19.0532,351600.0
2012-09-07 10:30:00,24.7,24.71,24.67,24.69,183900.0,19.0532,19.061,19.0301,19.0455,183900.0
2012-09-07 10:35:00,24.69,24.71,24.67,24.68,302400.0,19.0455,19.061,19.0301,19.0378,302400.0
2012-09-07 10:40:00,24.68,24.7,24.67,24.69,171900.0,19.0378,19.0532,19.0301,19.0455,171900.0
2012-09-07 10:45:00,24.68,24.68,24.67,24.67,122400.0,19.0378,19.0378,19.0301,19.0301,122400.0
2012-09-07 10:50:00,24.67,24.69,24.67,24.67,177900.0,19.0301,19.0455,19.0301,19.0301,177900.0
2012-09-07 10:55:00,24.67,24.68,24.67,24.67,159600.0,19.0301,19.0378,19.0301,19.0301,159600.0
2012-09-07 11:00:00,24.67,24.67,24.63,24.66,238200.0,19.0301,19.0301,18.9993,19.0224,238200.0
2012-09-07 11:05:00,24.66,24.67,24.65,24.66,140400.0,19.0224,19.0301,19.0147,19.0224,140400.0
2012-09-07 11:10:00,24.66,24.67,24.65,24.66,100200.0,19.0224,19.0301,19.0147,19.0224,100200.0
2012-09-07 11:15:00,24.66,24.67,24.62,24.63,170400.0,19.0224,19.0301,18.9915,18.9993,170400.0
2012-09-07 11:20:00,24.63,24.64,24.62,24.64,220500.0,18.9993,19.007,18.9915,19.007,220500.0
2012-09-07 11:25:00,24.64,24.65,24.63,24.64,258000.0,19.007,19.0147,18.9993,19.007,258000.0
2012-09-07 11:30:00,24.64,24.65,24.6,24.6,252000.0,19.007,19.0147,18.9761,18.9761,252000.0
2012-09-07 11:35:00,24.6,24.61,24.58,24.58,165300.0,18.9761,18.9838,18.9607,18.9607,165300.0
2012-09-07 11:40:00,24.58,24.6,24.58,24.59,198600.0,18.9607,18.9761,18.9607,18.9684,198600.0
2012-09-07 11:45:00,24.59,24.61,24.58,24.61,249900.0,18.9684,18.9838,18.9607,18.9838,249900.0
2012-09-07 11:50:00,24.61,24.62,24.61,24.61,155400.0,18.9838,18.9915,18.9838,18.9838,155400.0
2012-09-07 11:55:00,24.61,24.61,24.57,24.57,130800.0,18.9838,18.9838,18.953,18.953,130800.0
2012-09-07 12:00:00,24.58,24.59,24.57,24.59,74700.0,18.9607,18.9684,18.953,18.9684,74700.0
2012-09-07 12:05:00,24.59,24.59,24.57,24.57,119700.0,18.9684,18.9684,18.953,18.953,119700.0
2012-09-07 12:10:00,24.57,24.58,24.56,24.56,191400.0,18.953,18.9607,18.9453,18.9453,191400.0
2012-09-07 12:15:00,24.56,24.57,24.54,24.54,221700.0,18.9453,18.953,18.9298,18.9298,221700.0
2012-09-07 12:20:00,24.54,24.54,24.5,24.52,419700.0,18.9298,18.9298,18.899,18.9144,419700.0
2012-09-07 12:25:00,24.52,24.52,24.5,24.51,193500.0,18.9144,18.9144,18.899,18.9067,193500.0
2012-09-07 12:30:00,24.51,24.53,24.51,24.52,143400.0,18.9067,18.9221,18.9067,18.9144,143400.0
2012-09-07 12:35:00,24.52,24.52,24.5,24.51,90600.0,18.9144,18.9144,18.899,18.9067,90600.0
2012-09-07 12:40:00,24.51,24.53,24.5,24.53,238800.0,18.9067,18.9221,18.899,18.9221,238800.0
2012-09-07 12:45:00,24.53,24.55,24.53,24.54,214200.0,18.9221,18.9375,18.9221,18.9298,214200.0
2012-09-07 12:50:00,24.54,24.55,24.52,24.53,334500.0,18.9298,18.9375,18.9144,18.9221,334500.0
2012-09-07 12:55:00,24.53,24.54,24.53,24.53,118200.0,18.9221,18.9298,18.9221,18.9221,118200.0
2012-09-07 13:00:00,24.53,24.53,24.52,24.52,144900.0,18.9221,18.9221,18.9144,18.9144,144900.0
2012-09-07 13:05:00,24.52,24.52,24.52,24.52,131100.0,18.9144,18.9144,18.9144,18.9144,131100.0
2012-09-07 13:10:00,24.52,24.52,24.51,24.52,117600.0,18.9144,18.9144,18.9067,18.9144,117600.0
2012-09-07 13:15:00,24.51,24.54,24.51,24.54,193800.0,18.9067,18.9298,18.9067,18.9298,193800.0
2012-09-07 13:20:00,24.54,24.54,24.53,24.53,92400.0,18.9298,18.9298,18.9221,18.9221,92400.0
2012-09-07 13:25:00,24.53,24.55,24.53,24.54,109200.0,18.9221,18.9375,18.9221,18.9298,109200.0
2012-09-07 13:30:00,24.54,24.56,24.54,24.55,96600.0,18.9298,18.9453,18.9298,18.9375,96600.0
2012-09-07 13:35:00,24.55,24.56,24.55,24.56,117600.0,18.9375,18.9453,18.9375,18.9453,117600.0
2012-09-07 13:40:00,24.56,24.56,24.55,24.56,69300.0,18.9453,18.9453,18.9375,18.9453,69300.0
2012-09-07 13:45:00,24.56,24.56,24.55,24.56,81900.0,18.9453,18.9453,18.9375,18.9453,81900.0
2012-09-07 13:50:00,24.56,24.57,24.56,24.57,207300.0,18.9453,18.953,18.9453,18.953,207300.0
2012-09-07 13:55:00,24.57,24.58,24.57,24.58,102300.0,18.953,18.9607,18.953,18.9607,102300.0
2012-09-07 14:00:00,24.58,24.59,24.57,24.57,187800.0,18.9607,18.9684,18.953,18.953,187800.0
2012-09-07 14:05:00,24.57,24.58,24.56,24.58,201900.0,18.953,18.9607,18.9453,18.9607,201900.0
2012-09-07 14:10:00,24.58,24.59,24.58,24.59,128700.0,18.9607,18.9684,18.9607,18.9684,128700.0
2012-09-07 14:15:00,24.59,24.61,24.58,24.61,123600.0,18.9684,18.9838,18.9607,18.9838,123600.0
2012-09-07 14:20:00,24.61,24.61,24.6,24.6,148500.0,18.9838,18.9838,18.9761,18.9761,148500.0
2012-09-07 14:25:00,24.6,24.61,24.58,24.6,246900.0,18.9761,18.9838,18.9607,18.9761,246900.0
2012-09-07 14:30:00,24.6,24.6,24.58,24.59,110100.0,18.9761,18.9761,18.9607,18.9684,110100.0
2012-09-07 14:35:00,24.58,24.59,24.58,24.58,114900.0,18.9607,18.9684,18.9607,18.9607,114900.0
2012-09-07 14:40:00,24.58,24.58,24.57,24.57,102300.0,18.9607,18.9607,18.953,18.953,102300.0
2012-09-07 14:45:00,24.57,24.57,24.56,24.57,93900.0,18.953,18.953,18.9453,18.953,93900.0
2012-09-07 14:50:00,24.57,24.58,24.57,24.57,65400.0,18.953,18.9607,18.953,18.953,65400.0
2012-09-07 14:55:00,24.57,24.57,24.55,24.55,180300.0,18.953,18.953,18.9375,18.9375,180300.0
2012-09-07 15:00:00,24.55,24.56,24.54,24.56,139500.0,18.9375,18.9453,18.9298,18.9453,139500.0
2012-09-07 15:05:00,24.55,24.56,24.55,24.56,164100.0,18.9375,18.9453,18.9375,18.9453,164100.0
2012-09-07 15:10:00,24.56,24.56,24.54,24.56,145500.0,18.9453,18.9453,18.9298,18.9453,145500.0
2012-09-07 15:15:00,24.56,24.56,24.55,24.56,176400.0,18.9453,18.9453,18.9375,18.9453,176400.0
2012-09-07 15:20:00,24.56,24.56,24.55,24.56,117000.0,18.9453,18.9453,18.9375,18.9453,117000.0
2012-09-07 15:25:00,24.56,24.57,24.56,24.57,159300.0,18.9453,18.953,18.9453,18.953,159300.0
2012-09-07 15:30:00,24.57,24.57,24.56,24.57,213300.0,18.953,18.953,18.9453,18.953,213300.0
2012-09-07 15:35:00,24.57,24.59,24.56,24.58,287400.0,18.953,18.9684,18.9453,18.9607,287400.0
2012-09-07 15:40:00,24.58,24.58,24.57,24.58,254100.0,18.9607,18.9607,18.953,18.9607,254100.0
2012-09-07 15:45:00,24.58,24.59,24.57,24.58,400800.0,18.9607,18.9684,18.953,18.9607,400800.0
2012-09-07 15:50:00,24.58,24.59,24.57,24.57,363000.0,18.9607,18.9684,18.953,18.953,363000.0
2012-09-07 15:55:00,24.57,24.61,24.57,24.6,1151100.0,18.953,18.9838,18.953,18.9761,1151100.0
2012-09-10 09:30:00,24.59,24.71,24.57,24.61,778500.0,18.9684,19.061,18.953,18.9838,778500.0
2012-09-10 09:35:00,24.62,24.62,24.55,24.58,472200.0,18.9915,18.9915,18.9375,18.9607,472200.0
2012-09-10 09:40:00,24.59,24.59,24.52,24.52,402300.0,18.9684,18.9684,18.9144,18.9144,402300.0
2012-09-10 09:45:00,24.52,24.54,24.5,24.52,526500.0,18.9144,18.9298,18.899,18.9144,526500.0
2012-09-10 09:50:00,24.52,24.55,24.52,24.52,228900.0,18.9144,18.9375,18.9144,18.9144,228900.0
2012-09-10 09:55:00,24.52,24.55,24.52,24.53,376500.0,18.9144,18.9375,18.9144,18.9221,376500.0
2012-09-10 10:00:00,24.53,24.54,24.52,24.54,380400.0,18.9221,18.9298,18.9144,18.9298,380400.0
2012-09-10 10:05:00,24.53,24.56,24.52,24.53,519000.0,18.9221,18.9453,18.9144,18.9221,519000.0
2012-09-10 10:10:00,24.53,24.56,24.53,24.56,242400.0,18.9221,18.9453,18.9221,18.9453,242400.0
2012-09-10 10:15:00,24.56,24.57,24.55,24.56,169800.0,18.9453,18.953,18.9375,18.9453,169800.0
2012-09-10 10:20:00,24.56,24.59,24.56,24.58,192300.0,18.9453,18.9684,18.9453,18.9607,192300.0
2012-09-10 10:25:00,24.58,24.6,24.57,24.59,207900.0,18.9607,18.9761,18.953,18.9684,207900.0
2012-09-10 10:30:00,24.59,24.6,24.59,24.59,138000.0,18.9684,18.9761,18.9684,18.9684,138000.0
2012-09-10 10:35:00,24.59,24.59,24.56,24.57,124800.0,18.9684,18.9684,18.9453,18.953,124800.0
2012-09-10 10:40:00,24.57,24.58,24.56,24.58,125400.0,18.953,18.9607,18.9453,18.9607,125400.0
2012-09-10 10:45:00,24.58,24.58,24.57,24.57,113700.0,18.9607,18.9607,18.953,18.953,113700.0
2012-09-10 10:50:00,24.57,24.58,24.56,24.57,111000.0,18.953,18.9607,18.9453,18.953,111000.0
2012-09-10 10:55:00,24.57,24.58,24.56,24.57,186600.0,18.953,18.9607,18.9453,18.953,186600.0
2012-09-10 11:00:00,24.57,24.57,24.56,24.56,172500.0,18.953,18.953,18.9453,18.9453,172500.0
2012-09-10 11:05:00,24.56,24.56,24.54,24.55,160800.0,18.9453,18.9453,18.9298,18.9375,160800.0
2012-09-10 11:10:00,24.55,24.57,24.55,24.57,159000.0,18.9375,18.953,18.9375,18.953,159000.0
2012-09-10 11:15:00,24.57,24.58,24.56,24.57,223500.0,18.953,18.9607,18.9453,18.953,223500.0
2012-09-10 11:20:00,24.57,24.58,24.56,24.57,147900.0,18.953,18.9607,18.9453,18.953,147900.0
2012-09-10 11:25:00,24.57,24.58,24.56,24.57,145800.0,18.953,18.9607,18.9453,18.953,145800.0
2012-09-10 11:30:00,24.57,24.57,24.54,24.54,312600.0,18.953,18.953,18.9298,18.9298,312600.0
2012-09-10 11:35:00,24.54,24.57,24.54,24.56,124200.0,18.9298,18.953,18.9298,18.9453,124200.0
2012-09-10 11:40:00,24.56,24.57,24.55,24.57,198900.0,18.9453,18.953,18.9375,18.953,198900.0
2012-09-10 11:45:00,24.57,24.57,24.55,24.56,175800.0,18.953,18.953,18.9375,18.9453,175800.0
2012-09-10 11:50:00,24.56,24.57,24.56,24.56,122100.0,18.9453,18.953,18.9453,18.9453,122100.0
2012-09-10 11:55:00,24.56,24.57,24.55,24.55,130500.0,18.9453,18.953,18.9375,18.9375,130500.0
2012-09-10 12:00:00,24.55,24.56,24.54,24.55,248100.0,18.9375,18.9453,18.9298,18.9375,248100.0
2012-09-10 12:05:00,24.55,24.57,24.54,24.57,183600.0,18.9375,18.953,18.9298,18.953,183600.0
2012-09-10 12:10:00,24.57,24.58,24.56,24.58,172500.0,18.953,18.9607,18.9453,18.9607,172500.0
2012-09-10 12:15:00,24.58,24.58,24.57,24.58,139500.0,18.9607,18.9607,18.953,18.9607,139500.0
2012-09-10 12:20:00,24.58,24.58,24.57,24.58,163200.0,18.9607,18.9607,18.953,18.9607,163200.0
2012-09-10 12:25:00,24.58,24.58,24.58,24.58,170400.0,18.9607,18.9607,18.9607,18.9607,170400.0
2012-09-10 12:30:00,24.58,24.59,24.58,24.58,216000.0,18.9607,18.9684,18.9607,18.9607,216000.0
2012-09-10 12:35:00,24.58,24.59,24.58,24.59,115200.0,18.9607,18.9684,18.9607,18.9684,115200.0
2012-09-10 12:40:00,24.59,24.59,24.58,24.58,124800.0,18.9684,18.9684,18.9607,18.9607,124800.0
2012-09-10 12:45:00,24.58,24.59,24.58,24.59,101100.0,18.9607,18.9684,18.9607,18.9684,101100.0
2012-09-10 12:50:00,24.59,24.59,24.58,24.59,89400.0,18.9684,18.9684,18.9607,18.9684,89400.0
2012-09-10 12:55:00,24.59,24.59,24.57,24.58,64800.0,18.9684,18.9684,18.953,18.9607,64800.0
2012-09-10 13:00:00,24.58,24.6,24.58,24.6,119400.0,18.9607,18.9761,18.9607,18.9761,119400.0
2012-09-10 13:05:00,24.6,24.61,24.6,24.61,77400.0,18.9761,18.9838,18.9761,18.9838,77400.0
2012-09-10 13:10:00,24.61,24.62,24.61,24.62,142800.0,18.9838,18.9915,18.9838,18.9915,142800.0
2012-09-10 13:15:00,24.62,24.63,24.61,24.63,128100.0,18.9915,18.9993,18.9838,18.9993,128100.0
2012-09-10 13:20:00,24.63,24.63,24.62,24.62,141900.0,18.9993,18.9993,18.9915,18.9915,141900.0
2012-09-10 13:25:00,24.62,24.62,24.61,24.62,104400.0,18.9915,18.9915,18.9838,18.9915,104400.0
2012-09-10 13:30:00,24.62,24.62,24.61,24.62,85800.0,18.9915,18.9915,18.9838,18.9915,85800.0
2012-09-10 13:35:00,24.62,24.62,24.61,24.62,208200.0,18.9915,18.9915,18.9838,18.9915,208200.0
2012-09-10 13:40:00,24.61,24.62,24.6,24.62,195600.0,18.9838,18.9915,18.9761,18.9915,195600.0
2012-09-10 13:45:00,24.62,24.63,24.62,24.62,67800.0,18.9915,18.9993,18.9915,18.9915,67800.0
2012-09-10 13:50:00,24.63,24.63,24.62,24.62,106800.0,18.9993,18.9993,18.9915,18.9915,106800.0
2012-09-10 13:55:00,24.62,24.62,24.6,24.6,193800.0,18.9915,18.9915,18.9761,18.9761,193800.0
2012-09-10 14:00:00,24.6,24.62,24.59,24.62,198600.0,18.9761,18.9915,18.9684,18.9915,198600.0
2012-09-10 14:05:00,24.62,24.64,24.62,24.64,208800.0,18.9915,19.007,18.9915,19.007,208800.0
2012-09-10 14:10:00,24.63,24.64,24.63,24.64,146700.0,18.9993,19.007,18.9993,19.007,146700.0
2012-09-10 14:15:00,24.64,24.66,24.64,24.66,126900.0,19.007,19.0224,19.007,19.0224,126900.0
2012-09-10 14:20:00,24.66,24.66,24.63,24.63,244800.0,19.0224,19.0224,18.9993,18.9993,244800.0
2012-09-10 14:25:00,24.63,24.64,24.63,24.63,73200.0,18.9993,19.007,18.9993,18.9993,73200.0
2012-09-10 14:30:00,24.63,24.63,24.61,24.61,160800.0,18.9993,18.9993,18.9838,18.9838,160800.0
2012-09-10 14:35:00,24.62,24.62,24.61,24.61,132000.0,18.9915,18.9915,18.9838,18.9838,132000.0
2012-09-10 14:40:00,24.61,24.62,24.6,24.61,435000.0,18.9838,18.9915,18.9761,18.9838,435000.0
2012-09-10 14:45:00,24.61,24.65,24.61,24.64,168600.0,18.9838,19.0147,18.9838,19.007,168600.0
2012-09-10 14:50:00,24.64,24.64,24.61,24.61,346800.0,19.007,19.007,18.9838,18.9838,346800.0
2012-09-10 14:55:00,24.61,24.61,24.57,24.58,217800.0,18.9838,18.9838,18.953,18.9607,217800.0
2012-09-10 15:00:00,24.58,24.6,24.58,24.59,223500.0,18.9607,18.9761,18.9607,18.9684,223500.0
2012-09-10 15:05:00,24.59,24.6,24.57,24.6,237300.0,18.9684,18.9761,18.953,18.9761,237300.0
2012-09-10 15:10:00,24.59,24.6,24.57,24.58,302100.0,18.9684,18.9761,18.953,18.9607,302100.0
2012-09-10 15:15:00,24.58,24.59,24.57,24.58,152400.0,18.9607,18.9684,18.953,18.9607,152400.0
2012-09-10 15:20:00,24.58,24.58,24.57,24.58,195300.0,18.9607,18.9607,18.953,18.9607,195300.0
2012-09-10 15:25:00,24.58,24.58,24.58,24.58,183900.0,18.9607,18.9607,18.9607,18.9607,183900.0
2012-09-10 15:30:00,24.58,24.59,24.57,24.58,286800.0,18.9607,18.9684,18.953,18.9607,286800.0
2012-09-10 15:35:00,24.57,24.58,24.57,24.58,228900.0,18.953,18.9607,18.953,18.9607,228900.0
2012-09-10 15:40:00,24.58,24.58,24.56,24.56,297300.0,18.9607,18.9607,18.9453,18.9453,297300.0
2012-09-10 15:45:00,24.56,24.56,24.54,24.56,519900.0,18.9453,18.9453,18.9298,18.9453,519900.0
2012-09-10 15:50:00,24.56,24.57,24.54,24.55,382500.0,18.9453,18.953,18.9298,18.9375,382500.0
2012-09-10 15:55:00,24.55,24.55,24.5,24.51,1718100.0,18.9375,18.9375,18.899,18.9067,1718100.0
2012-09-11 09:30:00,24.57,24.65,24.52,24.64,708600.0,18.953,19.0147,18.9144,19.007,708600.0
2012-09-11 09:35:00,24.64,24.68,24.64,24.65,311700.0,19.007,19.0378,19.007,19.0147,311700.0
2012-09-11 09:40:00,24.65,24.75,24.65,24.74,414900.0,19.0147,19.0918,19.0147,19.0841,414900.0
2012-09-11 09:45:00,24.74,24.8,24.74,24.79,511500.0,19.0841,19.1304,19.0841,19.1227,511500.0
2012-09-11 09:50:00,24.79,24.79,24.76,24.76,262500.0,19.1227,19.1227,19.0995,19.0995,262500.0
2012-09-11 09:55:00,24.76,24.78,24.76,24.76,256800.0,19.0995,19.115,19.0995,19.0995,256800.0
2012-09-11 10:00:00,24.76,24.77,24.76,24.77,231000.0,19.0995,19.1072,19.0995,19.1072,231000.0
2012-09-11 10:05:00,24.77,24.81,24.76,24.79,409800.0,19.1072,19.1381,19.0995,19.1227,409800.0
2012-09-11 10:10:00,24.79,24.79,24.76,24.77,258600.0,19.1227,19.1227,19.0995,19.1072,258600.0
2012-09-11 10:15:00,24.77,24.77,24.76,24.77,230100.0,19.1072,19.1072,19.0995,19.1072,230100.0
2012-09-11 10:20:00,24.77,24.77,24.72,24.74,388200.0,19.1072,19.1072,19.0687,19.0841,388200.0
2012-09-11 10:25:00,24.74,24.74,24.69,24.7,188700.0,19.0841,19.0841,19.0455,19.0532,188700.0
2012-09-11 10:30:00,24.7,24.7,24.68,24.68,210900.0,19.0532,19.0532,19.0378,19.0378,210900.0
2012-09-11 10:35:00,24.68,24.69,24.67,24.69,228000.0,19.0378,19.0455,19.0301,19.0455,228000.0
2012-09-11 10:40:00,24.69,24.7,24.69,24.69,151200.0,19.0455,19.0532,19.0455,19.0455,151200.0
2012-09-11 10:45:00,24.69,24.7,24.68,24.69,148800.0,19.0455,19.0532,19.0378,19.0455,148800.0
2012-09-11 10:50:00,24.69,24.71,24.69,24.71,144000.0,19.0455,19.061,19.0455,19.061,144000.0
2012-09-11 10:55:00,24.71,24.72,24.7,24.72,88800.0,19.061,19.0687,19.0532,19.0687,88800.0
2012-09-11 11:00:00,24.72,24.73,24.71,24.72,198900.0,19.0687,19.0764,19.061,19.0687,198900.0
2012-09-11 11:05:00,24.72,24.72,24.69,24.7,324300.0,19.0687,19.0687,19.0455,19.0532,324300.0
2012-09-11 11:10:00,24.7,24.7,24.69,24.69,154200.0,19.0532,19.0532,19.0455,19.0455,154200.0
2012-09-11 11:15:00,24.69,24.71,24.68,24.71,212400.0,19.0455,19.061,19.0378,19.061,212400.0
2012-09-11 11:20:00,24.71,24.72,24.7,24.71,158400.0,19.061,19.0687,19.0532,19.061,158400.0
2012-09-11 11:25:00,24.71,24.71,24.7,24.7,150600.0,19.061,19.061,19.0532,19.0532,150600.0
2012-09-11 11:30:00,24.7,24.7,24.69,24.7,139800.0,19.0532,19.0532,19.0455,19.0532,139800.0
2012-09-11 11:35:00,24.7,24.71,24.69,24.71,114600.0,19.0532,19.061,19.0455,19.061,114600.0
2012-09-11 11:40:00,24.7,24.72,24.7,24.7,123900.0,19.0532,19.0687,19.0532,19.0532,123900.0
2012-09-11 11:45:00,24.71,24.72,24.69,24.7,116700.0,19.061,19.0687,19.0455,19.0532,116700.0
2012-09-11 11:50:00,24.7,24.7,24.67,24.67,123300.0,19.0532,19.0532,19.0301,19.0301,123300.0
2012-09-11 11:55:00,24.67,24.69,24.67,24.69,105600.0,19.0301,19.0455,19.0301,19.0455,105600.0
2012-09-11 12:00:00,24.68,24.69,24.67,24.68,63300.0,19.0378,19.0455,19.0301,19.0378,63300.0
2012-09-11 12:05:00,24.68,24.71,24.68,24.71,123900.0,19.0378,19.061,19.0378,19.061,123900.0
2012-09-11 12:10:00,24.71,24.72,24.69,24.7,109800.0,19.061,19.0687,19.0455,19.0532,109800.0
2012-09-11 12:15:00,24.7,24.71,24.7,24.7,41400.0,19.0532,19.061,19.0532,19.0532,41400.0
2012-09-11 12:20:00,24.7,24.72,24.7,24.72,77400.0,19.0532,19.0687,19.0532,19.0687,77400.0
2012-09-11 12:25:00,24.72,24.73,24.72,24.73,85500.0,19.0687,19.0764,19.0687,19.0764,85500.0
2012-09-11 12:30:00,24.74,24.74,24.72,24.72,119400.0,19.0841,19.0841,19.0687,19.0687,119400.0
2012-09-11 12:35:00,24.72,24.75,24.72,24.74,71100.0,19.0687,19.0918,19.0687,19.0841,71100.0
2012-09-11 12:40:00,24.75,24.75,24.73,24.75,153300.0,19.0918,19.0918,19.0764,19.0918,153300.0
2012-09-11 12:45:00,24.75,24.77,24.75,24.77,165600.0,19.0918,19.1072,19.0918,19.1072,165600.0
2012-09-11 12:50:00,24.77,24.77,24.75,24.76,126000.0,19.1072,19.1072,19.0918,19.0995,126000.0
2012-09-11 12:55:00,24.76,24.77,24.74,24.75,135600.0,19.0995,19.1072,19.0841,19.0918,135600.0
2012-09-11 13:00:00,24.74,24.75,24.73,24.74,116700.0,19.0841,19.0918,19.0764,19.0841,116700.0
2012-09-11 13:05:00,24.74,24.75,24.74,24.74,102600.0,19.0841,19.0918,19.0841,19.0841,102600.0
2012-09-11 13:10:00,24.74,24.74,24.73,24.73,68100.0,19.0841,19.0841,19.0764,19.0764,68100.0
2012-09-11 13:15:00,24.73,24.75,24.73,24.74,177900.0,19.0764,19.0918,19.0764,19.0841,177900.0
2012-09-11 13:20:00,24.74,24.75,24.73,24.73,117600.0,19.0841,19.0918,19.0764,19.0764,117600.0
2012-09-11 13:25:00,24.73,24.74,24.73,24.73,111600.0,19.0764,19.0841,19.0764,19.0764,111600.0
2012-09-11 13:30:00,24.73,24.73,24.72,24.72,110100.0,19.0764,19.0764,19.0687,19.0687,110100.0
2012-09-11 13:35:00,24.72,24.73,24.72,24.73,70200.0,19.0687,19.0764,19.0687,19.0764,70200.0
2012-09-11 13:40:00,24.73,24.75,24.73,24.75,159000.0,19.0764,19.0918,19.0764,19.0918,159000.0
2012-09-11 13:45:00,24.74,24.75,24.74,24.74,91200.0,19.0841,19.0918,19.0841,19.0841,91200.0
2012-09-11 13:50:00,24.74,24.75,24.74,24.74,88200.0,19.0841,19.0918,19.0841,19.0841,88200.0
2012-09-11 13:55:00,24.74,24.74,24.73,24.74,123600.0,19.0841,19.0841,19.0764,19.0841,123600.0
2012-09-11 14:00:00,24.74,24.74,24.73,24.73,92400.0,19.0841,19.0841,19.0764,19.0764,92400.0
2012-09-11 14:05:00,24.73,24.74,24.73,24.74,147000.0,19.0764,19.0841,19.0764,19.0841,147000.0
2012-09-11 14:10:00,24.74,24.75,24.73,24.73,88800.0,19.0841,19.0918,19.0764,19.0764,88800.0
2012-09-11 14:15:00,24.73,24.74,24.73,24.74,100200.0,19.0764,19.0841,19.0764,19.0841,100200.0
2012-09-11 14:20:00,24.74,24.76,24.74,24.76,146700.0,19.0841,19.0995,19.0841,19.0995,146700.0
2012-09-11 14:25:00,24.76,24.78,24.76,24.78,181500.0,19.0995,19.115,19.0995,19.115,181500.0
2012-09-11 14:30:00,24.77,24.78,24.76,24.76,127500.0,19.1072,19.115,19.0995,19.0995,127500.0
2012-09-11 14:35:00,24.77,24.77,24.75,24.75,84300.0,19.1072,19.1072,19.0918,19.0918,84300.0
2012-09-11 14:40:00,24.75,24.75,24.75,24.75,134100.0,19.0918,19.0918,19.0918,19.0918,134100.0
2012-09-11 14:45:00,24.75,24.75,24.73,24.73,122100.0,19.0918,19.0918,19.0764,19.0764,122100.0
2012-09-11 14:50:00,24.73,24.74,24.73,24.73,114300.0,19.0764,19.0841,19.0764,19.0764,114300.0
2012-09-11 14:55:00,24.73,24.74,24.71,24.71,212100.0,19.0764,19.0841,19.061,19.061,212100.0
2012-09-11 15:00:00,24.71,24.71,24.7,24.7,116100.0,19.061,19.061,19.0532,19.0532,116100.0
2012-09-11 15:05:00,24.7,24.72,24.7,24.72,293700.0,19.0532,19.0687,19.0532,19.0687,293700.0
2012-09-11 15:10:00,24.72,24.72,24.71,24.72,367800.0,19.0687,19.0687,19.061,19.0687,367800.0
2012-09-11 15:15:00,24.71,24.71,24.7,24.7,156300.0,19.061,19.061,19.0532,19.0532,156300.0
2012-09-11 15:20:00,24.7,24.71,24.69,24.7,204600.0,19.0532,19.061,19.0455,19.0532,204600.0
2012-09-11 15:25:00,24.7,24.71,24.7,24.7,170400.0,19.0532,19.061,19.0532,19.0532,170400.0
2012-09-11 15:30:00,24.7,24.72,24.7,24.71,261600.0,19.0532,19.0687,19.0532,19.061,261600.0
2012-09-11 15:35:00,24.72,24.72,24.71,24.71,109800.0,19.0687,19.0687,19.061,19.061,109800.0
2012-09-11 15:40:00,24.71,24.71,24.7,24.7,135000.0,19.061,19.061,19.0532,19.0532,135000.0
2012-09-11 15:45:00,24.7,24.71,24.7,24.71,294000.0,19.0532,19.061,19.0532,19.061,294000.0
2012-09-11 15:50:00,24.71,24.71,24.7,24.71,241800.0,19.061,19.061,19.0532,19.061,241800.0
2012-09-11 15:55:00,24.71,24.71,24.69,24.69,628200.0,19.061,19.061,19.0455,19.0455,628200.0
2012-09-12 09:30:00,24.69,24.7,24.59,24.61,595800.0,19.0455,19.0532,18.9684,18.9838,595800.0
2012-09-12 09:35:00,24.61,24.63,24.61,24.63,237000.0,18.9838,18.9993,18.9838,18.9993,237000.0
2012-09-12 09:40:00,24.63,24.64,24.61,24.64,180600.0,18.9993,19.007,18.9838,19.007,180600.0
2012-09-12 09:45:00,24.64,24.64,24.58,24.62,173100.0,19.007,19.007,18.9607,18.9915,173100.0
2012-09-12 09:50:00,24.62,24.65,24.62,24.65,164700.0,18.9915,19.0147,18.9915,19.0147,164700.0
2012-09-12 09:55:00,24.65,24.65,24.6,24.64,224100.0,19.0147,19.0147,18.9761,19.007,224100.0
2012-09-12 10:00:00,24.64,24.64,24.62,24.63,158100.0,19.007,19.007,18.9915,18.9993,158100.0
2012-09-12 10:05:00,24.63,24.7,24.62,24.69,213300.0,18.9993,19.0532,18.9915,19.0455,213300.0
2012-09-12 10:10:00,24.69,24.72,24.68,24.72,203400.0,19.0455,19.0687,19.0378,19.0687,203400.0
2012-09-12 10:15:00,24.72,24.73,24.7,24.73,272400.0,19.0687,19.0764,19.0532,19.0764,272400.0
2012-09-12 10:20:00,24.73,24.75,24.73,24.75,526500.0,19.0764,19.0918,19.0764,19.0918,526500.0
2012-09-12 10:25:00,24.75,24.77,24.74,24.75,195900.0,19.0918,19.1072,19.0841,19.0918,195900.0
2012-09-12 10:30:00,24.75,24.75,24.71,24.72,169800.0,19.0918,19.0918,19.061,19.0687,169800.0
2012-09-12 10:35:00,24.72,24.72,24.7,24.71,227700.0,19.0687,19.0687,19.0532,19.061,227700.0
2012-09-12 10:40:00,24.71,24.71,24.69,24.7,170100.0,19.061,19.061,19.0455,19.0532,170100.0
2012-09-12 10:45:00,24.69,24.71,24.68,24.71,212700.0,19.0455,19.061,19.0378,19.061,212700.0
2012-09-12 10:50:00,24.71,24.72,24.7,24.72,93900.0,19.061,19.0687,19.0532,19.0687,93900.0
2012-09-12 10:55:00,24.72,24.73,24.71,24.73,121200.0,19.0687,19.0764,19.061,19.0764,121200.0
2012-09-12 11:00:00,24.73,24.73,24.7,24.7,119400.0,19.0764,19.0764,19.0532,19.0532,119400.0
2012-09-12 11:05:00,24.7,24.75,24.7,24.75,104400.0,19.0532,19.0918,19.0532,19.0918,104400.0
2012-09-12 11:10:00,24.75,24.76,24.74,24.75,176700.0,19.0918,19.0995,19.0841,19.0918,176700.0
2012-09-12 11:15:00,24.75,24.76,24.74,24.76,135300.0,19.0918,19.0995,19.0841,19.0995,135300.0
2012-09-12 11:20:00,24.75,24.77,24.75,24.75,235800.0,19.0918,19.1072,19.0918,19.0918,235800.0
2012-09-12 11:25:00,24.75,24.76,24.75,24.75,78900.0,19.0918,19.0995,19.0918,19.0918,78900.0
2012-09-12 11:30:00,24.75,24.76,24.73,24.73,113100.0,19.0918,19.0995,19.0764,19.0764,113100.0
2012-09-12 11:35:00,24.73,24.75,24.73,24.74,89100.0,19.0764,19.0918,19.0764,19.0841,89100.0
2012-09-12 11:40:00,24.74,24.76,24.74,24.74,103200.0,19.0841,19.0995,19.0841,19.0841,103200.0
2012-09-12 11:45:00,24.74,24.75,24.74,24.75,183000.0,19.0841,19.0918,19.0841,19.0918,183000.0
2012-09-12 11:50:00,24.75,24.76,24.75,24.76,87300.0,19.0918,19.0995,19.0918,19.0995,87300.0
2012-09-12 11:55:00,24.76,24.77,24.75,24.76,81000.0,19.0995,19.1072,19.0918,19.0995,81000.0
2012-09-12 12:00:00,24.76,24.76,24.75,24.75,58200.0,19.0995,19.0995,19.0918,19.0918,58200.0
2012-09-12 12:05:00,24.76,24.76,24.75,24.76,76500.0,19.0995,19.0995,19.0918,19.0995,76500.0
2012-09-12 12:10:00,24.75,24.76,24.75,24.76,111300.0,19.0918,19.0995,19.0918,19.0995,111300.0
2012-09-12 12:15:00,24.76,24.77,24.76,24.76,77400.0,19.0995,19.1072,19.0995,19.0995,77400.0
2012-09-12 12:20:00,24.76,24.78,24.76,24.77,78300.0,19.0995,19.115,19.0995,19.1072,78300.0
2012-09-12 12:25:00,24.77,24.78,24.77,24.77,40800.0,19.1072,19.115,19.1072,19.1072,40800.0
2012-09-12 12:30:00,24.77,24.78,24.75,24.75,65400.0,19.1072,19.115,19.0918,19.0918,65400.0
2012-09-12 12:35:00,24.75,24.76,24.75,24.75,72300.0,19.0918,19.0995,19.0918,19.0918,72300.0
2012-09-12 12:40:00,24.75,24.75,24.73,24.73,65400.0,19.0918,19.0918,19.0764,19.0764,65400.0
2012-09-12 12:45:00,24.73,24.74,24.72,24.72,93900.0,19.0764,19.0841,19.0687,19.0687,93900.0
2012-09-12 12:50:00,24.72,24.74,24.72,24.73,110400.0,19.0687,19.0841,19.0687,19.0764,110400.0
2012-09-12 12:55:00,24.74,24.75,24.73,24.73,102300.0,19.0841,19.0918,19.0764,19.0764,102300.0
2012-09-12 13:00:00,24.73,24.75,24.73,24.74,134700.0,19.0764,19.0918,19.0764,19.0841,134700.0
2012-09-12 13:05:00,24.74,24.75,24.73,24.75,98700.0,19.0841,19.0918,19.0764,19.0918,98700.0
2012-09-12 13:10:00,24.75,24.76,24.74,24.76,40500.0,19.0918,19.0995,19.0841,19.0995,40500.0
2012-09-12 13:15:00,24.76,24.77,24.76,24.76,59700.0,19.0995,19.1072,19.0995,19.0995,59700.0
2012-09-12 13:20:00,24.76,24.77,24.76,24.77,42000.0,19.0995,19.1072,19.0995,19.1072,42000.0
2012-09-12 13:25:00,24.77,24.77,24.76,24.76,54000.0,19.1072,19.1072,19.0995,19.0995,54000.0
2012-09-12 13:30:00,24.76,24.76,24.74,24.74,75000.0,19.0995,19.0995,19.0841,19.0841,75000.0
2012-09-12 13:35:00,24.74,24.74,24.72,24.72,56700.0,19.0841,19.0841,19.0687,19.0687,56700.0
2012-09-12 13:40:00,24.72,24.74,24.72,24.72,107100.0,19.0687,19.0841,19.0687,19.0687,107100.0
2012-09-12 13:45:00,24.72,24.72,24.71,24.71,103800.0,19.0687,19.0687,19.061,19.061,103800.0
2012-09-12 13:50:00,24.71,24.71,24.7,24.71,48900.0,19.061,19.061,19.0532,19.061,48900.0
2012-09-12 13:55:00,24.71,24.72,24.7,24.7,89100.0,19.061,19.0687,19.0532,19.0532,89100.0
2012-09-12 14:00:00,24.71,24.72,24.7,24.72,100500.0,19.061,19.0687,19.0532,19.0687,100500.0
2012-09-12 14:05:00,24.71,24.72,24.71,24.71,67500.0,19.061,19.0687,19.061,19.061,67500.0
2012-09-12 14:10:00,24.72,24.72,24.71,24.72,108900.0,19.0687,19.0687,19.061,19.0687,108900.0
2012-09-12 14:15:00,24.72,24.72,24.7,24.71,128400.0,19.0687,19.0687,19.0532,19.061,128400.0
2012-09-12 14:20:00,24.71,24.71,24.7,24.7,122100.0,19.061,19.061,19.0532,19.0532,122100.0
2012-09-12 14:25:00,24.71,24.72,24.71,24.71,35700.0,19.061,19.0687,19.061,19.061,35700.0
2012-09-12 14:30:00,24.71,24.72,24.71,24.72,135600.0,19.061,19.0687,19.061,19.0687,135600.0
2012-09-12 14:35:00,24.72,24.72,24.7,24.7,64200.0,19.0687,19.0687,19.0532,19.0532,64200.0
2012-09-12 14:40:00,24.7,24.72,24.7,24.71,98400.0,19.0532,19.0687,19.0532,19.061,98400.0
2012-09-12 14:45:00,24.71,24.72,24.7,24.7,120300.0,19.061,19.0687,19.0532,19.0532,120300.0
2012-09-12 14:50:00,24.7,24.7,24.69,24.7,107400.0,19.0532,19.0532,19.0455,19.0532,107400.0
2012-09-12 14:55:00,24.7,24.71,24.7,24.7,73200.0,19.0532,19.061,19.0532,19.0532,73200.0
2012-09-12 15:00:00,24.7,24.71,24.7,24.71,241200.0,19.0532,19.061,19.0532,19.061,241200.0
2012-09-12 15:05:00,24.71,24.71,24.7,24.71,161100.0,19.061,19.061,19.0532,19.061,161100.0
2012-09-12 15:10:00,24.7,24.71,24.7,24.71,113100.0,19.0532,19.061,19.0532,19.061,113100.0
2012-09-12 15:15:00,24.71,24.71,24.7,24.71,129900.0,19.061,19.061,19.0532,19.061,129900.0
2012-09-12 15:20:00,24.71,24.71,24.7,24.71,295200.0,19.061,19.061,19.0532,19.061,295200.0
2012-09-12 15:25:00,24.71,24.71,24.7,24.71,149700.0,19.061,19.061,19.0532,19.061,149700.0
2012-09-12 15:30:00,24.71,24.71,24.7,24.7,157800.0,19.061,19.061,19.0532,19.0532,157800.0
2012-09-12 15:35:00,24.7,24.71,24.7,24.71,145500.0,19.0532,19.061,19.0532,19.061,145500.0
2012-09-12 15:40:00,24.71,24.71,24.7,24.71,356100.0,19.061,19.061,19.0532,19.061,356100.0
2012-09-12 15:45:00,24.71,24.71,24.7,24.7,199200.0,19.061,19.061,19.0532,19.0532,199200.0
2012-09-12 15:50:00,24.7,24.7,24.69,24.69,217500.0,19.0532,19.0532,19.0455,19.0455,217500.0
2012-09-12 15:55:00,24.69,24.71,24.68,24.69,512100.0,19.0455,19.061,19.0378,19.0455,512100.0
2012-09-13 09:30:00,24.65,24.79,24.65,24.78,465300.0,19.0147,19.1227,19.0147,19.115,465300.0
2012-09-13 09:35:00,24.78,24.79,24.75,24.76,191100.0,19.115,19.1227,19.0918,19.0995,191100.0
2012-09-13 09:40:00,24.76,24.76,24.71,24.74,109800.0,19.0995,19.0995,19.061,19.0841,109800.0
2012-09-13 09:45:00,24.74,24.79,24.73,24.78,191400.0,19.0841,19.1227,19.0764,19.115,191400.0
2012-09-13 09:50:00,24.78,24.81,24.77,24.77,310200.0,19.115,19.1381,19.1072,19.1072,310200.0
2012-09-13 09:55:00,24.77,24.82,24.77,24.78,271200.0,19.1072,19.1458,19.1072,19.115,271200.0
2012-09-13 10:00:00,24.79,24.8,24.78,24.79,200400.0,19.1227,19.1304,19.115,19.1227,200400.0
2012-09-13 10:05:00,24.79,24.81,24.77,24.79,176100.0,19.1227,19.1381,19.1072,19.1227,176100.0
2012-09-13 10:10:00,24.79,24.81,24.77,24.8,192300.0,19.1227,19.1381,19.1072,19.1304,192300.0
2012-09-13 10:15:00,24.8,24.9,24.79,24.89,718200.0,19.1304,19.2075,19.1227,19.1998,718200.0
2012-09-13 10:20:00,24.89,24.89,24.86,24.89,521400.0,19.1998,19.1998,19.1767,19.1998,521400.0
2012-09-13 10:25:00,24.89,24.9,24.88,24.9,192000.0,19.1998,19.2075,19.1921,19.2075,192000.0
2012-09-13 10:30:00,24.9,24.9,24.86,24.87,225600.0,19.2075,19.2075,19.1767,19.1844,225600.0
2012-09-13 10:35:00,24.88,24.88,24.85,24.85,191100.0,19.1921,19.1921,19.169,19.169,191100.0
2012-09-13 10:40:00,24.86,24.86,24.85,24.85,137700.0,19.1767,19.1767,19.169,19.169,137700.0
2012-09-13 10:45:00,24.85,24.85,24.84,24.84,139500.0,19.169,19.169,19.1612,19.1612,139500.0
2012-09-13 10:50:00,24.84,24.85,24.83,24.84,81300.0,19.1612,19.169,19.1535,19.1612,81300.0
2012-09-13 10:55:00,24.84,24.86,24.84,24.86,114600.0,19.1612,19.1767,19.1612,19.1767,114600.0
2012-09-13 11:00:00,24.85,24.87,24.85,24.87,147000.0,19.169,19.1844,19.169,19.1844,147000.0
2012-09-13 11:05:00,24.87,24.88,24.86,24.86,132900.0,19.1844,19.1921,19.1767,19.1767,132900.0
2012-09-13 11:10:00,24.87,24.88,24.87,24.88,85500.0,19.1844,19.1921,19.1844,19.1921,85500.0
2012-09-13 11:15:00,24.88,24.88,24.86,24.87,70500.0,19.1921,19.1921,19.1767,19.1844,70500.0
2012-09-13 11:20:00,24.87,24.88,24.87,24.87,105000.0,19.1844,19.1921,19.1844,19.1844,105000.0
2012-09-13 11:25:00,24.87,24.9,24.87,24.9,192000.0,19.1844,19.2075,19.1844,19.2075,192000.0
2012-09-13 11:30:00,24.89,24.9,24.88,24.89,110100.0,19.1998,19.2075,19.1921,19.1998,110100.0
2012-09-13 11:35:00,24.89,24.9,24.88,24.88,133200.0,19.1998,19.2075,19.1921,19.1921,133200.0
2012-09-13 11:40:00,24.88,24.9,24.88,24.9,126000.0,19.1921,19.2075,19.1921,19.2075,126000.0
2012-09-13 11:45:00,24.9,24.91,24.9,24.91,355500.0,19.2075,19.2152,19.2075,19.2152,355500.0
2012-09-13 11:50:00,24.91,24.91,24.88,24.88,132900.0,19.2152,19.2152,19.1921,19.1921,132900.0
2012-09-13 11:55:00,24.88,24.9,24.88,24.89,88200.0,19.1921,19.2075,19.1921,19.1998,88200.0
2012-09-13 12:00:00,24.89,24.89,24.89,24.89,67500.0,19.1998,19.1998,19.1998,19.1998,67500.0
2012-09-13 12:05:00,24.89,24.89,24.88,24.88,136800.0,19.1998,19.1998,19.1921,19.1921,136800.0
2012-09-13 12:10:00,24.88,24.89,24.86,24.86,154500.0,19.1921,19.1998,19.1767,19.1767,154500.0
2012-09-13 12:15:00,24.86,24.87,24.85,24.87,212100.0,19.1767,19.1844,19.169,19.1844,212100.0
2012-09-13 12:20:00,24.87,24.88,24.87,24.88,80700.0,19.1844,19.1921,19.1844,19.1921,80700.0
2012-09-13 12:25:00,24.87,24.89,24.87,24.87,163800.0,19.1844,19.1998,19.1844,19.1844,163800.0
2012-09-13 12:30:00,24.87,25.0,24.84,24.93,559200.0,19.1844,19.2847,19.1612,19.2307,559200.0
2012-09-13 12:35:00,24.93,24.93,24.85,24.87,480300.0,19.2307,19.2307,19.169,19.1844,480300.0
2012-09-13 12:40:00,24.88,24.95,24.85,24.89,594000.0,19.1921,19.2461,19.169,19.1998,594000.0
2012-09-13 12:45:00,24.88,24.92,24.87,24.91,158700.0,19.1921,19.223,19.1844,19.2152,158700.0
2012-09-13 12:50:00,24.91,24.93,24.9,24.93,139200.0,19.2152,19.2307,19.2075,19.2307,139200.0
2012-09-13 12:55:00,24.92,24.97,24.92,24.95,159600.0,19.223,19.2615,19.223,19.2461,159600.0
2012-09-13 13:00:00,24.96,24.98,24.95,24.97,220200.0,19.2538,19.2692,19.2461,19.2615,220200.0
2012-09-13 13:05:00,24.96,24.97,24.93,24.94,207000.0,19.2538,19.2615,19.2307,19.2384,207000.0
2012-09-13 13:10:00,24.93,24.95,24.91,24.92,154500.0,19.2307,19.2461,19.2152,19.223,154500.0
2012-09-13 13:15:00,24.93,24.96,24.93,24.95,107100.0,19.2307,19.2538,19.2307,19.2461,107100.0
2012-09-13 13:20:00,24.95,24.97,24.94,24.96,136200.0,19.2461,19.2615,19.2384,19.2538,136200.0
2012-09-13 13:25:00,24.95,24.99,24.95,24.98,138600.0,19.2461,19.277,19.2461,19.2692,138600.0
2012-09-13 13:30:00,24.99,25.0,24.98,24.99,210900.0,19.277,19.2847,19.2692,19.277,210900.0
2012-09-13 13:35:00,24.99,25.0,24.98,24.99,123000.0,19.277,19.2847,19.2692,19.277,123000.0
2012-09-13 13:40:00,24.99,24.99,24.97,24.98,153900.0,19.277,19.277,19.2615,19.2692,153900.0
2012-09-13 13:45:00,24.97,24.99,24.97,24.98,170700.0,19.2615,19.277,19.2615,19.2692,170700.0
2012-09-13 13:50:00,24.98,24.99,24.97,24.99,191100.0,19.2692,19.277,19.2615,19.277,191100.0
2012-09-13 13:55:00,24.99,25.0,24.98,24.99,179700.0,19.277,19.2847,19.2692,19.277,179700.0
2012-09-13 14:00:00,24.99,25.0,24.98,25.0,302400.0,19.277,19.2847,19.2692,19.2847,302400.0
2012-09-13 14:05:00,25.0,25.0,24.99,24.99,288900.0,19.2847,19.2847,19.277,19.277,288900.0
2012-09-13 14:10:00,25.0,25.0,24.98,24.99,493500.0,19.2847,19.2847,19.2692,19.277,493500.0
2012-09-13 14:15:00,24.99,24.99,24.98,24.99,150300.0,19.277,19.277,19.2692,19.277,150300.0
2012-09-13 14:20:00,24.99,25.0,24.99,25.0,230400.0,19.277,19.2847,19.277,19.2847,230400.0
2012-09-13 14:25:00,25.0,25.06,25.0,25.05,1259700.0,19.2847,19.3309,19.2847,19.3232,1259700.0
2012-09-13 14:30:00,25.04,25.06,25.02,25.03,280200.0,19.3155,19.3309,19.3001,19.3078,280200.0
2012-09-13 14:35:00,25.03,25.05,25.01,25.03,333300.0,19.3078,19.3232,19.2924,19.3078,333300.0
2012-09-13 14:40:00,25.03,25.04,25.0,25.02,392700.0,19.3078,19.3155,19.2847,19.3001,392700.0
2012-09-13 14:45:00,25.02,25.02,25.01,25.02,126300.0,19.3001,19.3001,19.2924,19.3001,126300.0
2012-09-13 14:50:00,25.02,25.02,25.0,25.0,193500.0,19.3001,19.3001,19.2847,19.2847,193500.0
2012-09-13 14:55:00,25.0,25.02,24.99,25.02,310500.0,19.2847,19.3001,19.277,19.3001,310500.0
2012-09-13 15:00:00,25.02,25.02,25.0,25.0,205200.0,19.3001,19.3001,19.2847,19.2847,205200.0
2012-09-13 15:05:00,25.0,25.03,25.0,25.02,260400.0,19.2847,19.3078,19.2847,19.3001,260400.0
2012-09-13 15:10:00,25.02,25.03,25.01,25.02,185100.0,19.3001,19.3078,19.2924,19.3001,185100.0
2012-09-13 15:15:00,25.02,25.02,25.0,25.01,155400.0,19.3001,19.3001,19.2847,19.2924,155400.0
2012-09-13 15:20:00,25.01,25.02,25.0,25.02,246000.0,19.2924,19.3001,19.2847,19.3001,246000.0
2012-09-13 15:25:00,25.02,25.04,25.01,25.03,282600.0,19.3001,19.3155,19.2924,19.3078,282600.0
2012-09-13 15:30:00,25.03,25.05,25.03,25.04,509100.0,19.3078,19.3232,19.3078,19.3155,509100.0
2012-09-13 15:35:00,25.04,25.05,25.03,25.05,308700.0,19.3155,19.3232,19.3078,19.3232,308700.0
2012-09-13 15:40:00,25.05,25.06,25.05,25.05,430500.0,19.3232,19.3309,19.3232,19.3232,430500.0
2012-09-13 15:45:00,25.05,25.05,25.03,25.04,516900.0,19.3232,19.3232,19.3078,19.3155,516900.0
2012-09-13 15:50:00,25.04,25.05,25.03,25.03,495000.0,19.3155,19.3232,19.3078,19.3078,495000.0
2012-09-13 15:55:00,25.04,25.05,25.02,25.05,1236900.0,19.3155,19.3232,19.3001,19.3232,1236900.0
2012-09-14 09:30:00,24.95,24.99,24.8,24.84,733200.0,19.2461,19.277,19.1304,19.1612,733200.0
2012-09-14 09:35:00,24.83,24.88,24.83,24.88,575100.0,19.1535,19.1921,19.1535,19.1921,575100.0
2012-09-14 09:40:00,24.88,25.0,24.87,24.99,443400.0,19.1921,19.2847,19.1844,19.277,443400.0
2012-09-14 09:45:00,24.99,25.0,24.95,24.96,550200.0,19.277,19.2847,19.2461,19.2538,550200.0
2012-09-14 09:50:00,24.97,24.97,24.91,24.95,438300.0,19.2615,19.2615,19.2152,19.2461,438300.0
2012-09-14 09:55:00,24.94,24.96,24.92,24.95,717600.0,19.2384,19.2538,19.223,19.2461,717600.0
2012-09-14 10:00:00,24.95,24.96,24.93,24.93,573300.0,19.2461,19.2538,19.2307,19.2307,573300.0
2012-09-14 10:05:00,24.93,24.93,24.89,24.89,600000.0,19.2307,19.2307,19.1998,19.1998,600000.0
2012-09-14 10:10:00,24.89,24.91,24.87,24.9,472200.0,19.1998,19.2152,19.1844,19.2075,472200.0
2012-09-14 10:15:00,24.9,24.92,24.86,24.91,689400.0,19.2075,19.223,19.1767,19.2152,689400.0
2012-09-14 10:20:00,24.91,24.93,24.9,24.93,416700.0,19.2152,19.2307,19.2075,19.2307,416700.0
2012-09-14 10:25:00,24.93,24.93,24.89,24.89,575700.0,19.2307,19.2307,19.1998,19.1998,575700.0
2012-09-14 10:30:00,24.89,24.91,24.87,24.88,596400.0,19.1998,19.2152,19.1844,19.1921,596400.0
2012-09-14 10:35:00,24.88,24.9,24.87,24.88,326400.0,19.1921,19.2075,19.1844,19.1921,326400.0
2012-09-14 10:40:00,24.87,24.88,24.85,24.86,246900.0,19.1844,19.1921,19.169,19.1767,246900.0
2012-09-14 10:45:00,24.86,24.86,24.83,24.84,336900.0,19.1767,19.1767,19.1535,19.1612,336900.0
2012-09-14 10:50:00,24.84,24.89,24.84,24.89,424800.0,19.1612,19.1998,19.1612,19.1998,424800.0
2012-09-14 10:55:00,24.89,24.89,24.86,24.86,316500.0,19.1998,19.1998,19.1767,19.1767,316500.0
2012-09-14 11:00:00,24.86,24.86,24.84,24.85,174300.0,19.1767,19.1767,19.1612,19.169,174300.0
2012-09-14 11:05:00,24.85,24.85,24.83,24.84,181200.0,19.169,19.169,19.1535,19.1612,181200.0
2012-09-14 11:10:00,24.84,24.87,24.84,24.86,140400.0,19.1612,19.1844,19.1612,19.1767,140400.0
2012-09-14 11:15:00,24.86,24.91,24.84,24.91,717900.0,19.1767,19.2152,19.1612,19.2152,717900.0
2012-09-14 11:20:00,24.91,24.92,24.88,24.91,431700.0,19.2152,19.223,19.1921,19.2152,431700.0
2012-09-14 11:25:00,24.91,24.91,24.88,24.89,224100.0,19.2152,19.2152,19.1921,19.1998,224100.0
2012-09-14 11:30:00,24.89,24.91,24.88,24.9,129300.0,19.1998,19.2152,19.1921,19.2075,129300.0
2012-09-14 11:35:00,24.9,24.91,24.88,24.88,137700.0,19.2075,19.2152,19.1921,19.1921,137700.0
2012-09-14 11:40:00,24.89,24.89,24.88,24.89,187200.0,19.1998,19.1998,19.1921,19.1998,187200.0
2012-09-14 11:45:00,24.89,24.92,24.89,24.9,193200.0,19.1998,19.223,19.1998,19.2075,193200.0
2012-09-14 11:50:00,24.9,24.91,24.9,24.9,113700.0,19.2075,19.2152,19.2075,19.2075,113700.0
2012-09-14 11:55:00,24.9,24.91,24.89,24.9,121800.0,19.2075,19.2152,19.1998,19.2075,121800.0
2012-09-14 12:00:00,24.9,24.92,24.9,24.91,164100.0,19.2075,19.223,19.2075,19.2152,164100.0
2012-09-14 12:05:00,24.91,24.92,24.91,24.92,108000.0,19.2152,19.223,19.2152,19.223,108000.0
2012-09-14 12:10:00,24.92,24.92,24.91,24.92,71100.0,19.223,19.223,19.2152,19.223,71100.0
2012-09-14 12:15:00,24.91,24.91,24.9,24.91,136500.0,19.2152,19.2152,19.2075,19.2152,136500.0
2012-09-14 12:20:00,24.91,24.91,24.89,24.9,112200.0,19.2152,19.2152,19.1998,19.2075,112200.0
2012-09-14 12:25:00,24.9,24.9,24.89,24.9,68400.0,19.2075,19.2075,19.1998,19.2075,68400.0
2012-09-14 12:30:00,24.9,24.9,24.89,24.89,87000.0,19.2075,19.2075,19.1998,19.1998,87000.0
2012-09-14 12:35:00,24.89,24.89,24.88,24.88,54000.0,19.1998,19.1998,19.1921,19.1921,54000.0
2012-09-14 12:40:00,24.88,24.89,24.88,24.89,77700.0,19.1921,19.1998,19.1921,19.1998,77700.0
2012-09-14 12:45:00,24.89,24.89,24.88,24.88,57300.0,19.1998,19.1998,19.1921,19.1921,57300.0
2012-09-14 12:50:00,24.89,24.89,24.88,24.88,78000.0,19.1998,19.1998,19.1921,19.1921,78000.0
2012-09-14 12:55:00,24.89,24.89,24.88,24.88,60300.0,19.1998,19.1998,19.1921,19.1921,60300.0
2012-09-14 13:00:00,24.88,24.89,24.88,24.88,111300.0,19.1921,19.1998,19.1921,19.1921,111300.0
2012-09-14 13:05:00,24.88,24.88,24.88,24.88,37800.0,19.1921,19.1921,19.1921,19.1921,37800.0
2012-09-14 13:10:00,24.88,24.88,24.88,24.88,27000.0,19.1921,19.1921,19.1921,19.1921,27000.0
2012-09-14 13:15:00,24.88,24.88,24.86,24.87,147600.0,19.1921,19.1921,19.1767,19.1844,147600.0
2012-09-14 13:20:00,24.87,24.88,24.86,24.87,107700.0,19.1844,19.1921,19.1767,19.1844,107700.0
2012-09-14 13:25:00,24.87,24.87,24.84,24.84,103500.0,19.1844,19.1844,19.1612,19.1612,103500.0
2012-09-14 13:30:00,24.84,24.85,24.84,24.84,52800.0,19.1612,19.169,19.1612,19.1612,52800.0
2012-09-14 13:35:00,24.85,24.86,24.84,24.86,94200.0,19.169,19.1767,19.1612,19.1767,94200.0
2012-09-14 13:40:00,24.86,24.86,24.86,24.86,58500.0,19.1767,19.1767,19.1767,19.1767,58500.0
2012-09-14 13:45:00,24.86,24.88,24.86,24.88,191100.0,19.1767,19.1921,19.1767,19.1921,191100.0
2012-09-14 13:50:00,24.87,24.88,24.86,24.87,166200.0,19.1844,19.1921,19.1767,19.1844,166200.0
2012-09-14 13:55:00,24.87,24.88,24.86,24.88,176100.0,19.1844,19.1921,19.1767,19.1921,176100.0
2012-09-14 14:00:00,24.88,24.9,24.88,24.89,90900.0,19.1921,19.2075,19.1921,19.1998,90900.0
2012-09-14 14:05:00,24.89,24.89,24.88,24.89,116100.0,19.1998,19.1998,19.1921,19.1998,116100.0
2012-09-14 14:10:00,24.89,24.9,24.89,24.89,85800.0,19.1998,19.2075,19.1998,19.1998,85800.0
2012-09-14 14:15:00,24.89,24.9,24.87,24.88,119400.0,19.1998,19.2075,19.1844,19.1921,119400.0
2012-09-14 14:20:00,24.87,24.89,24.87,24.88,87300.0,19.1844,19.1998,19.1844,19.1921,87300.0
2012-09-14 14:25:00,24.88,24.89,24.88,24.89,112200.0,19.1921,19.1998,19.1921,19.1998,112200.0
2012-09-14 14:30:00,24.89,24.89,24.88,24.88,82500.0,19.1998,19.1998,19.1921,19.1921,82500.0
2012-09-14 14:35:00,24.88,24.89,24.86,24.87,99600.0,19.1921,19.1998,19.1767,19.1844,99600.0
2012-09-14 14:40:00,24.87,24.87,24.85,24.86,70200.0,19.1844,19.1844,19.169,19.1767,70200.0
2012-09-14 14:45:00,24.86,24.86,24.85,24.85,134100.0,19.1767,19.1767,19.169,19.169,134100.0
2012-09-14 14:50:00,24.85,24.85,24.84,24.85,83100.0,19.169,19.169,19.1612,19.169,83100.0
2012-09-14 14:55:00,24.85,24.89,24.85,24.88,163500.0,19.169,19.1998,19.169,19.1921,163500.0
2012-09-14 15:00:00,24.88,24.88,24.87,24.87,123300.0,19.1921,19.1921,19.1844,19.1844,123300.0
2012-09-14 15:05:00,24.87,24.87,24.84,24.84,213600.0,19.1844,19.1844,19.1612,19.1612,213600.0
2012-09-14 15:10:00,24.85,24.85,24.84,24.84,125100.0,19.169,19.169,19.1612,19.1612,125100.0
2012-09-14 15:15:00,24.84,24.85,24.82,24.83,234300.0,19.1612,19.169,19.1458,19.1535,234300.0
2012-09-14 15:20:00,24.83,24.84,24.81,24.81,363600.0,19.1535,19.1612,19.1381,19.1381,363600.0
2012-09-14 15:25:00,24.81,24.83,24.8,24.82,338700.0,19.1381,19.1535,19.1304,19.1458,338700.0
2012-09-14 15:30:00,24.83,24.83,24.81,24.83,272400.0,19.1535,19.1535,19.1381,19.1535,272400.0
2012-09-14 15:35:00,24.83,24.83,24.81,24.82,603900.0,19.1535,19.1535,19.1381,19.1458,603900.0
2012-09-14 15:40:00,24.82,24.82,24.81,24.81,419700.0,19.1458,19.1458,19.1381,19.1381,419700.0
2012-09-14 15:45:00,24.81,24.81,24.75,24.77,855000.0,19.1381,19.1381,19.0918,19.1072,855000.0
2012-09-14 15:50:00,24.76,24.79,24.76,24.78,843300.0,19.0995,19.1227,19.0995,19.115,843300.0
2012-09-14 15:55:00,24.78,24.82,24.77,24.82,1985100.0,19.115,19.1458,19.1072,19.1458,1985100.0
2012-09-17 09:30:00,24.79,24.89,24.77,24.86,591000.0,19.1227,19.1998,19.1072,19.1767,591000.0
2012-09-17 09:35:00,24.86,24.89,24.84,24.84,367500.0,19.1767,19.1998,19.1612,19.1612,367500.0
2012-09-17 09:40:00,24.84,24.85,24.8,24.81,336300.0,19.1612,19.169,19.1304,19.1381,336300.0
2012-09-17 09:45:00,24.82,24.87,24.82,24.85,336600.0,19.1458,19.1844,19.1458,19.169,336600.0
2012-09-17 09:50:00,24.85,24.87,24.85,24.85,233700.0,19.169,19.1844,19.169,19.169,233700.0
2012-09-17 09:55:00,24.85,24.86,24.82,24.83,267600.0,19.169,19.1767,19.1458,19.1535,267600.0
2012-09-17 10:00:00,24.83,24.84,24.81,24.84,214500.0,19.1535,19.1612,19.1381,19.1612,214500.0
2012-09-17 10:05:00,24.84,24.86,24.83,24.85,361200.0,19.1612,19.1767,19.1535,19.169,361200.0
2012-09-17 10:10:00,24.85,24.85,24.83,24.83,206100.0,19.169,19.169,19.1535,19.1535,206100.0
2012-09-17 10:15:00,24.83,24.85,24.82,24.82,217800.0,19.1535,19.169,19.1458,19.1458,217800.0
2012-09-17 10:20:00,24.82,24.82,24.8,24.8,239400.0,19.1458,19.1458,19.1304,19.1304,239400.0
2012-09-17 10:25:00,24.8,24.8,24.79,24.79,190800.0,19.1304,19.1304,19.1227,19.1227,190800.0
2012-09-17 10:30:00,24.79,24.8,24.77,24.77,146700.0,19.1227,19.1304,19.1072,19.1072,146700.0
2012-09-17 10:35:00,24.77,24.78,24.77,24.78,150600.0,19.1072,19.115,19.1072,19.115,150600.0
2012-09-17 10:40:00,24.78,24.79,24.75,24.75,168000.0,19.115,19.1227,19.0918,19.0918,168000.0
2012-09-17 10:45:00,24.76,24.76,24.73,24.74,124800.0,19.0995,19.0995,19.0764,19.0841,124800.0
2012-09-17 10:50:00,24.74,24.74,24.72,24.72,257400.0,19.0841,19.0841,19.0687,19.0687,257400.0
2012-09-17 10:55:00,24.72,24.72,24.7,24.71,185100.0,19.0687,19.0687,19.0532,19.061,185100.0
2012-09-17 11:00:00,24.71,24.74,24.7,24.72,221100.0,19.061,19.0841,19.0532,19.0687,221100.0
2012-09-17 11:05:00,24.72,24.72,24.7,24.7,257100.0,19.0687,19.0687,19.0532,19.0532,257100.0
2012-09-17 11:10:00,24.7,24.71,24.69,24.69,174000.0,19.0532,19.061,19.0455,19.0455,174000.0
2012-09-17 11:15:00,24.69,24.7,24.69,24.69,264900.0,19.0455,19.0532,19.0455,19.0455,264900.0
2012-09-17 11:20:00,24.69,24.69,24.67,24.67,230400.0,19.0455,19.0455,19.0301,19.0301,230400.0
2012-09-17 11:25:00,24.67,24.67,24.65,24.65,318900.0,19.0301,19.0301,19.0147,19.0147,318900.0
2012-09-17 11:30:00,24.65,24.68,24.64,24.68,335400.0,19.0147,19.0378,19.007,19.0378,335400.0
2012-09-17 11:35:00,24.68,24.68,24.66,24.67,161100.0,19.0378,19.0378,19.0224,19.0301,161100.0
2012-09-17 11:40:00,24.67,24.67,24.65,24.67,185700.0,19.0301,19.0301,19.0147,19.0301,185700.0
2012-09-17 11:45:00,24.67,24.68,24.67,24.68,149100.0,19.0301,19.0378,19.0301,19.0378,149100.0
2012-09-17 11:50:00,24.68,24.69,24.67,24.67,144900.0,19.0378,19.0455,19.0301,19.0301,144900.0
2012-09-17 11:55:00,24.67,24.67,24.65,24.66,180900.0,19.0301,19.0301,19.0147,19.0224,180900.0
2012-09-17 12:00:00,24.66,24.66,24.65,24.65,96600.0,19.0224,19.0224,19.0147,19.0147,96600.0
2012-09-17 12:05:00,24.65,24.65,24.65,24.65,123000.0,19.0147,19.0147,19.0147,19.0147,123000.0
2012-09-17 12:10:00,24.65,24.66,24.64,24.65,141600.0,19.0147,19.0224,19.007,19.0147,141600.0
2012-09-17 12:15:00,24.65,24.66,24.65,24.66,94500.0,19.0147,19.0224,19.0147,19.0224,94500.0
2012-09-17 12:20:00,24.66,24.66,24.66,24.66,108300.0,19.0224,19.0224,19.0224,19.0224,108300.0
2012-09-17 12:25:00,24.66,24.66,24.65,24.65,90900.0,19.0224,19.0224,19.0147,19.0147,90900.0
2012-09-17 12:30:00,24.65,24.66,24.64,24.64,129300.0,19.0147,19.0224,19.007,19.007,129300.0
2012-09-17 12:35:00,24.64,24.65,24.63,24.63,127800.0,19.007,19.0147,18.9993,18.9993,127800.0
2012-09-17 12:40:00,24.63,24.63,24.62,24.63,93000.0,18.9993,18.9993,18.9915,18.9993,93000.0
2012-09-17 12:45:00,24.63,24.65,24.63,24.65,148200.0,18.9993,19.0147,18.9993,19.0147,148200.0
2012-09-17 12:50:00,24.65,24.65,24.65,24.65,85800.0,19.0147,19.0147,19.0147,19.0147,85800.0
2012-09-17 12:55:00,24.65,24.66,24.65,24.65,117300.0,19.0147,19.0224,19.0147,19.0147,117300.0
2012-09-17 13:00:00,24.65,24.66,24.65,24.66,75900.0,19.0147,19.0224,19.0147,19.0224,75900.0
2012-09-17 13:05:00,24.66,24.66,24.65,24.65,216600.0,19.0224,19.0224,19.0147,19.0147,216600.0
2012-09-17 13:10:00,24.65,24.66,24.64,24.65,189000.0,19.0147,19.0224,19.007,19.0147,189000.0
2012-09-17 13:15:00,24.64,24.64,24.64,24.64,82500.0,19.007,19.007,19.007,19.007,82500.0
2012-09-17 13:20:00,24.64,24.66,24.64,24.65,121200.0,19.007,19.0224,19.007,19.0147,121200.0
2012-09-17 13:25:00,24.65,24.67,24.63,24.67,160800.0,19.0147,19.0301,18.9993,19.0301,160800.0
2012-09-17 13:30:00,24.66,24.67,24.64,24.64,124500.0,19.0224,19.0301,19.007,19.007,124500.0
2012-09-17 13:35:00,24.64,24.65,24.64,24.65,140700.0,19.007,19.0147,19.007,19.0147,140700.0
2012-09-17 13:40:00,24.64,24.65,24.64,24.65,86400.0,19.007,19.0147,19.007,19.0147,86400.0
2012-09-17 13:45:00,24.65,24.66,24.64,24.66,141000.0,19.0147,19.0224,19.007,19.0224,141000.0
2012-09-17 13:50:00,24.65,24.68,24.65,24.68,252300.0,19.0147,19.0378,19.0147,19.0378,252300.0
2012-09-17 13:55:00,24.68,24.68,24.66,24.67,158400.0,19.0378,19.0378,19.0224,19.0301,158400.0
2012-09-17 14:00:00,24.67,24.67,24.66,24.67,148200.0,19.0301,19.0301,19.0224,19.0301,148200.0
2012-09-17 14:05:00,24.67,24.68,24.66,24.67,321000.0,19.0301,19.0378,19.0224,19.0301,321000.0
2012-09-17 14:10:00,24.67,24.67,24.66,24.67,239100.0,19.0301,19.0301,19.0224,19.0301,239100.0
2012-09-17 14:15:00,24.67,24.67,24.66,24.67,219600.0,19.0301,19.0301,19.0224,19.0301,219600.0
2012-09-17 14:20:00,24.67,24.67,24.66,24.67,381300.0,19.0301,19.0301,19.0224,19.0301,381300.0
2012-09-17 14:25:00,24.67,24.67,24.64,24.65,565200.0,19.0301,19.0301,19.007,19.0147,565200.0
2012-09-17 14:30:00,24.65,24.66,24.64,24.66,137100.0,19.0147,19.0224,19.007,19.0224,137100.0
2012-09-17 14:35:00,24.66,24.67,24.65,24.66,132600.0,19.0224,19.0301,19.0147,19.0224,132600.0
2012-09-17 14:40:00,24.66,24.66,24.64,24.65,206400.0,19.0224,19.0224,19.007,19.0147,206400.0
2012-09-17 14:45:00,24.65,24.66,24.64,24.64,139800.0,19.0147,19.0224,19.007,19.007,139800.0
2012-09-17 14:50:00,24.64,24.64,24.63,24.64,205800.0,19.007,19.007,18.9993,19.007,205800.0
2012-09-17 14:55:00,24.64,24.65,24.64,24.65,165300.0,19.007,19.0147,19.007,19.0147,165300.0
2012-09-17 15:00:00,24.65,24.65,24.64,24.64,182700.0,19.0147,19.0147,19.007,19.007,182700.0
2012-09-17 15:05:00,24.64,24.65,24.64,24.65,169500.0,19.007,19.0147,19.007,19.0147,169500.0
2012-09-17 15:10:00,24.65,24.66,24.64,24.65,141000.0,19.0147,19.0224,19.007,19.0147,141000.0
2012-09-17 15:15:00,24.65,24.65,24.64,24.64,360000.0,19.0147,19.0147,19.007,19.007,360000.0
2012-09-17 15:20:00,24.64,24.65,24.64,24.64,387000.0,19.007,19.0147,19.007,19.007,387000.0
2012-09-17 15:25:00,24.64,24.65,24.63,24.64,237900.0,19.007,19.0147,18.9993,19.007,237900.0
2012-09-17 15:30:00,24.64,24.64,24.63,24.64,237900.0,19.007,19.007,18.9993,19.007,237900.0
2012-09-17 15:35:00,24.63,24.66,24.63,24.66,255600.0,18.9993,19.0224,18.9993,19.0224,255600.0
2012-09-17 15:40:00,24.65,24.67,24.64,24.64,438600.0,19.0147,19.0301,19.007,19.007,438600.0
2012-09-17 15:45:00,24.64,24.67,24.64,24.66,446700.0,19.007,19.0301,19.007,19.0224,446700.0
2012-09-17 15:50:00,24.66,24.66,24.64,24.65,415800.0,19.0224,19.0224,19.007,19.0147,415800.0
2012-09-17 15:55:00,24.65,24.67,24.64,24.67,1133700.0,19.0147,19.0301,19.007,19.0301,1133700.0
2012-09-18 09:30:00,24.62,24.67,24.56,24.67,715500.0,18.9915,19.0301,18.9453,19.0301,715500.0
2012-09-18 09:35:00,24.66,24.7,24.62,24.68,394200.0,19.0224,19.0532,18.9915,19.0378,394200.0
2012-09-18 09:40:00,24.68,24.72,24.67,24.67,366600.0,19.0378,19.0687,19.0301,19.0301,366600.0
2012-09-18 09:45:00,24.67,24.67,24.63,24.64,405300.0,19.0301,19.0301,18.9993,19.007,405300.0
2012-09-18 09:50:00,24.64,24.67,24.64,24.66,192900.0,19.007,19.0301,19.007,19.0224,192900.0
2012-09-18 09:55:00,24.65,24.66,24.63,24.65,204900.0,19.0147,19.0224,18.9993,19.0147,204900.0
2012-09-18 10:00:00,24.65,24.69,24.65,24.68,210000.0,19.0147,19.0455,19.0147,19.0378,210000.0
2012-09-18 10:05:00,24.68,24.68,24.66,24.67,244500.0,19.0378,19.0378,19.0224,19.0301,244500.0
2012-09-18 10:10:00,24.67,24.69,24.67,24.68,315000.0,19.0301,19.0455,19.0301,19.0378,315000.0
2012-09-18 10:15:00,24.68,24.69,24.68,24.68,209400.0,19.0378,19.0455,19.0378,19.0378,209400.0
2012-09-18 10:20:00,24.68,24.69,24.67,24.69,161100.0,19.0378,19.0455,19.0301,19.0455,161100.0
2012-09-18 10:25:00,24.69,24.69,24.67,24.68,255900.0,19.0455,19.0455,19.0301,19.0378,255900.0
2012-09-18 10:30:00,24.68,24.69,24.67,24.69,111300.0,19.0378,19.0455,19.0301,19.0455,111300.0
2012-09-18 10:35:00,24.69,24.69,24.67,24.67,258300.0,19.0455,19.0455,19.0301,19.0301,258300.0
2012-09-18 10:40:00,24.67,24.68,24.65,24.65,165300.0,19.0301,19.0378,19.0147,19.0147,165300.0
2012-09-18 10:45:00,24.65,24.66,24.63,24.66,207900.0,19.0147,19.0224,18.9993,19.0224,207900.0
2012-09-18 10:50:00,24.66,24.67,24.65,24.66,165600.0,19.0224,19.0301,19.0147,19.0224,165600.0
2012-09-18 10:55:00,24.66,24.68,24.66,24.68,155100.0,19.0224,19.0378,19.0224,19.0378,155100.0
2012-09-18 11:00:00,24.68,24.69,24.67,24.69,171900.0,19.0378,19.0455,19.0301,19.0455,171900.0
2012-09-18 11:05:00,24.69,24.7,24.68,24.68,178800.0,19.0455,19.0532,19.0378,19.0378,178800.0
2012-09-18 11:10:00,24.68,24.69,24.67,24.68,139800.0,19.0378,19.0455,19.0301,19.0378,139800.0
2012-09-18 11:15:00,24.68,24.68,24.65,24.66,249000.0,19.0378,19.0378,19.0147,19.0224,249000.0
2012-09-18 11:20:00,24.67,24.68,24.66,24.67,127200.0,19.0301,19.0378,19.0224,19.0301,127200.0
2012-09-18 11:25:00,24.67,24.67,24.65,24.65,97500.0,19.0301,19.0301,19.0147,19.0147,97500.0
2012-09-18 11:30:00,24.65,24.65,24.62,24.63,159900.0,19.0147,19.0147,18.9915,18.9993,159900.0
2012-09-18 11:35:00,24.63,24.66,24.63,24.66,179700.0,18.9993,19.0224,18.9993,19.0224,179700.0
2012-09-18 11:40:00,24.66,24.67,24.65,24.66,110400.0,19.0224,19.0301,19.0147,19.0224,110400.0
2012-09-18 11:45:00,24.67,24.67,24.65,24.66,99600.0,19.0301,19.0301,19.0147,19.0224,99600.0
2012-09-18 11:50:00,24.66,24.67,24.66,24.67,119400.0,19.0224,19.0301,19.0224,19.0301,119400.0
2012-09-18 11:55:00,24.66,24.67,24.66,24.66,139200.0,19.0224,19.0301,19.0224,19.0224,139200.0
2012-09-18 12:00:00,24.66,24.67,24.66,24.66,105900.0,19.0224,19.0301,19.0224,19.0224,105900.0
2012-09-18 12:05:00,24.66,24.67,24.66,24.67,75300.0,19.0224,19.0301,19.0224,19.0301,75300.0
2012-09-18 12:10:00,24.67,24.68,24.67,24.67,135000.0,19.0301,19.0378,19.0301,19.0301,135000.0
2012-09-18 12:15:00,24.67,24.67,24.65,24.67,196800.0,19.0301,19.0301,19.0147,19.0301,196800.0
2012-09-18 12:20:00,24.67,24.67,24.65,24.66,87000.0,19.0301,19.0301,19.0147,19.0224,87000.0
2012-09-18 12:25:00,24.66,24.67,24.65,24.66,96000.0,19.0224,19.0301,19.0147,19.0224,96000.0
2012-09-18 12:30:00,24.65,24.67,24.65,24.67,93000.0,19.0147,19.0301,19.0147,19.0301,93000.0
2012-09-18 12:35:00,24.67,24.68,24.67,24.68,175200.0,19.0301,19.0378,19.0301,19.0378,175200.0
2012-09-18 12:40:00,24.68,24.69,24.68,24.68,94200.0,19.0378,19.0455,19.0378,19.0378,94200.0
2012-09-18 12:45:00,24.69,24.69,24.68,24.68,60900.0,19.0455,19.0455,19.0378,19.0378,60900.0
2012-09-18 12:50:00,24.68,24.69,24.68,24.69,116400.0,19.0378,19.0455,19.0378,19.0455,116400.0
2012-09-18 12:55:00,24.69,24.69,24.68,24.69,92400.0,19.0455,19.0455,19.0378,19.0455,92400.0
2012-09-18 13:00:00,24.69,24.69,24.68,24.68,101100.0,19.0455,19.0455,19.0378,19.0378,101100.0
2012-09-18 13:05:00,24.68,24.68,24.66,24.66,151800.0,19.0378,19.0378,19.0224,19.0224,151800.0
2012-09-18 13:10:00,24.66,24.69,24.66,24.69,90300.0,19.0224,19.0455,19.0224,19.0455,90300.0
2012-09-18 13:15:00,24.69,24.69,24.68,24.69,90300.0,19.0455,19.0455,19.0378,19.0455,90300.0
2012-09-18 13:20:00,24.69,24.69,24.67,24.67,81600.0,19.0455,19.0455,19.0301,19.0301,81600.0
2012-09-18 13:25:00,24.67,24.67,24.65,24.65,86400.0,19.0301,19.0301,19.0147,19.0147,86400.0
2012-09-18 13:30:00,24.66,24.66,24.65,24.66,164100.0,19.0224,19.0224,19.0147,19.0224,164100.0
2012-09-18 13:35:00,24.65,24.66,24.65,24.65,105300.0,19.0147,19.0224,19.0147,19.0147,105300.0
2012-09-18 13:40:00,24.65,24.66,24.65,24.66,123900.0,19.0147,19.0224,19.0147,19.0224,123900.0
2012-09-18 13:45:00,24.66,24.68,24.66,24.68,112500.0,19.0224,19.0378,19.0224,19.0378,112500.0
2012-09-18 13:50:00,24.68,24.69,24.67,24.67,135900.0,19.0378,19.0455,19.0301,19.0301,135900.0
2012-09-18 13:55:00,24.67,24.67,24.66,24.67,148800.0,19.0301,19.0301,19.0224,19.0301,148800.0
2012-09-18 14:00:00,24.67,24.67,24.66,24.66,109800.0,19.0301,19.0301,19.0224,19.0224,109800.0
2012-09-18 14:05:00,24.66,24.66,24.65,24.65,112200.0,19.0224,19.0224,19.0147,19.0147,112200.0
2012-09-18 14:10:00,24.65,24.66,24.65,24.65,160500.0,19.0147,19.0224,19.0147,19.0147,160500.0
2012-09-18 14:15:00,24.65,24.66,24.65,24.65,153300.0,19.0147,19.0224,19.0147,19.0147,153300.0
2012-09-18 14:20:00,24.65,24.66,24.64,24.65,166800.0,19.0147,19.0224,19.007,19.0147,166800.0
2012-09-18 14:25:00,24.65,24.65,24.65,24.65,234000.0,19.0147,19.0147,19.0147,19.0147,234000.0
2012-09-18 14:30:00,24.65,24.66,24.65,24.65,141000.0,19.0147,19.0224,19.0147,19.0147,141000.0
2012-09-18 14:35:00,24.65,24.65,24.64,24.64,136800.0,19.0147,19.0147,19.007,19.007,136800.0
2012-09-18 14:40:00,24.64,24.66,24.64,24.66,161100.0,19.007,19.0224,19.007,19.0224,161100.0
2012-09-18 14:45:00,24.66,24.67,24.66,24.66,129600.0,19.0224,19.0301,19.0224,19.0224,129600.0
2012-09-18 14:50:00,24.66,24.67,24.65,24.66,155100.0,19.0224,19.0301,19.0147,19.0224,155100.0
2012-09-18 14:55:00,24.66,24.66,24.64,24.64,106200.0,19.0224,19.0224,19.007,19.007,106200.0
2012-09-18 15:00:00,24.64,24.65,24.64,24.65,180300.0,19.007,19.0147,19.007,19.0147,180300.0
2012-09-18 15:05:00,24.65,24.65,24.64,24.64,181500.0,19.0147,19.0147,19.007,19.007,181500.0
2012-09-18 15:10:00,24.64,24.65,24.64,24.64,222600.0,19.007,19.0147,19.007,19.007,222600.0
2012-09-18 15:15:00,24.64,24.64,24.62,24.63,199500.0,19.007,19.007,18.9915,18.9993,199500.0
2012-09-18 15:20:00,24.63,24.63,24.62,24.62,187800.0,18.9993,18.9993,18.9915,18.9915,187800.0
2012-09-18 15:25:00,24.62,24.64,24.62,24.64,174300.0,18.9915,19.007,18.9915,19.007,174300.0
2012-09-18 15:30:00,24.64,24.67,24.63,24.66,221100.0,19.007,19.0301,18.9993,19.0224,221100.0
2012-09-18 15:35:00,24.67,24.67,24.66,24.66,239100.0,19.0301,19.0301,19.0224,19.0224,239100.0
2012-09-18 15:40:00,24.66,24.66,24.64,24.64,275100.0,19.0224,19.0224,19.007,19.007,275100.0
2012-09-18 15:45:00,24.64,24.66,24.64,24.66,366000.0,19.007,19.0224,19.007,19.0224,366000.0
2012-09-18 15:50:00,24.66,24.66,24.65,24.65,259200.0,19.0224,19.0224,19.0147,19.0147,259200.0
2012-09-18 15:55:00,24.65,24.66,24.64,24.65,771900.0,19.0147,19.0224,19.007,19.0147,771900.0
2012-09-19 09:30:00,24.75,24.77,24.71,24.73,738300.0,19.0918,19.1072,19.061,19.0764,738300.0
2012-09-19 09:35:00,24.71,24.74,24.69,24.7,221100.0,19.061,19.0841,19.0455,19.0532,221100.0
2012-09-19 09:40:00,24.7,24.71,24.69,24.7,141600.0,19.0532,19.061,19.0455,19.0532,141600.0
2012-09-19 09:45:00,24.71,24.71,24.66,24.69,209400.0,19.061,19.061,19.0224,19.0455,209400.0
2012-09-19 09:50:00,24.69,24.72,24.69,24.71,148500.0,19.0455,19.0687,19.0455,19.061,148500.0
2012-09-19 09:55:00,24.71,24.73,24.71,24.72,98700.0,19.061,19.0764,19.061,19.0687,98700.0
2012-09-19 10:00:00,24.72,24.75,24.72,24.75,228600.0,19.0687,19.0918,19.0687,19.0918,228600.0
2012-09-19 10:05:00,24.75,24.77,24.74,24.75,176700.0,19.0918,19.1072,19.0841,19.0918,176700.0
2012-09-19 10:10:00,24.75,24.77,24.75,24.76,223800.0,19.0918,19.1072,19.0918,19.0995,223800.0
2012-09-19 10:15:00,24.77,24.77,24.75,24.77,192600.0,19.1072,19.1072,19.0918,19.1072,192600.0
2012-09-19 10:20:00,24.77,24.8,24.77,24.8,386400.0,19.1072,19.1304,19.1072,19.1304,386400.0
2012-09-19 10:25:00,24.8,24.8,24.78,24.79,126000.0,19.1304,19.1304,19.115,19.1227,126000.0
2012-09-19 10:30:00,24.79,24.8,24.78,24.79,239700.0,19.1227,19.1304,19.115,19.1227,239700.0
2012-09-19 10:35:00,24.79,24.83,24.79,24.8,244800.0,19.1227,19.1535,19.1227,19.1304,244800.0
2012-09-19 10:40:00,24.79,24.8,24.78,24.79,142200.0,19.1227,19.1304,19.115,19.1227,142200.0
2012-09-19 10:45:00,24.79,24.8,24.78,24.8,82800.0,19.1227,19.1304,19.115,19.1304,82800.0
2012-09-19 10:50:00,24.8,24.8,24.79,24.79,64800.0,19.1304,19.1304,19.1227,19.1227,64800.0
2012-09-19 10:55:00,24.79,24.8,24.79,24.79,93300.0,19.1227,19.1304,19.1227,19.1227,93300.0
2012-09-19 11:00:00,24.79,24.8,24.79,24.79,87000.0,19.1227,19.1304,19.1227,19.1227,87000.0
2012-09-19 11:05:00,24.79,24.8,24.79,24.8,81600.0,19.1227,19.1304,19.1227,19.1304,81600.0
2012-09-19 11:10:00,24.8,24.81,24.79,24.8,103800.0,19.1304,19.1381,19.1227,19.1304,103800.0
2012-09-19 11:15:00,24.8,24.83,24.8,24.82,248100.0,19.1304,19.1535,19.1304,19.1458,248100.0
2012-09-19 11:20:00,24.82,24.83,24.81,24.81,471600.0,19.1458,19.1535,19.1381,19.1381,471600.0
2012-09-19 11:25:00,24.81,24.82,24.8,24.8,91800.0,19.1381,19.1458,19.1304,19.1304,91800.0
2012-09-19 11:30:00,24.8,24.81,24.8,24.8,102900.0,19.1304,19.1381,19.1304,19.1304,102900.0
2012-09-19 11:35:00,24.8,24.81,24.8,24.81,80100.0,19.1304,19.1381,19.1304,19.1381,80100.0
2012-09-19 11:40:00,24.81,24.83,24.81,24.83,193500.0,19.1381,19.1535,19.1381,19.1535,193500.0
2012-09-19 11:45:00,24.82,24.83,24.82,24.83,105600.0,19.1458,19.1535,19.1458,19.1535,105600.0
2012-09-19 11:50:00,24.83,24.83,24.82,24.83,70500.0,19.1535,19.1535,19.1458,19.1535,70500.0
2012-09-19 11:55:00,24.83,24.86,24.83,24.84,199800.0,19.1535,19.1767,19.1535,19.1612,199800.0
2012-09-19 12:00:00,24.84,24.85,24.84,24.85,117600.0,19.1612,19.169,19.1612,19.169,117600.0
2012-09-19 12:05:00,24.85,24.85,24.84,24.85,82200.0,19.169,19.169,19.1612,19.169,82200.0
2012-09-19 12:10:00,24.85,24.86,24.85,24.86,90000.0,19.169,19.1767,19.169,19.1767,90000.0
2012-09-19 12:15:00,24.85,24.86,24.85,24.85,34200.0,19.169,19.1767,19.169,19.169,34200.0
2012-09-19 12:20:00,24.85,24.86,24.85,24.85,55200.0,19.169,19.1767,19.169,19.169,55200.0
2012-09-19 12:25:00,24.85,24.87,24.84,24.86,97200.0,19.169,19.1844,19.1612,19.1767,97200.0
2012-09-19 12:30:00,24.86,24.87,24.86,24.86,68100.0,19.1767,19.1844,19.1767,19.1767,68100.0
2012-09-19 12:35:00,24.86,24.86,24.84,24.85,123900.0,19.1767,19.1767,19.1612,19.169,123900.0
2012-09-19 12:40:00,24.85,24.85,24.84,24.85,46500.0,19.169,19.169,19.1612,19.169,46500.0
2012-09-19 12:45:00,24.85,24.85,24.85,24.85,84300.0,19.169,19.169,19.169,19.169,84300.0
2012-09-19 12:50:00,24.85,24.85,24.84,24.84,76800.0,19.169,19.169,19.1612,19.1612,76800.0
2012-09-19 12:55:00,24.84,24.85,24.84,24.84,76500.0,19.1612,19.169,19.1612,19.1612,76500.0
2012-09-19 13:00:00,24.85,24.85,24.83,24.83,91200.0,19.169,19.169,19.1535,19.1535,91200.0
2012-09-19 13:05:00,24.83,24.84,24.82,24.82,86100.0,19.1535,19.1612,19.1458,19.1458,86100.0
2012-09-19 13:10:00,24.82,24.83,24.81,24.83,180600.0,19.1458,19.1535,19.1381,19.1535,180600.0
2012-09-19 13:15:00,24.83,24.84,24.83,24.83,125100.0,19.1535,19.1612,19.1535,19.1535,125100.0
2012-09-19 13:20:00,24.83,24.84,24.83,24.84,74100.0,19.1535,19.1612,19.1535,19.1612,74100.0
2012-09-19 13:25:00,24.84,24.84,24.84,24.84,87000.0,19.1612,19.1612,19.1612,19.1612,87000.0
2012-09-19 13:30:00,24.84,24.86,24.84,24.86,155100.0,19.1612,19.1767,19.1612,19.1767,155100.0
2012-09-19 13:35:00,24.86,24.86,24.84,24.84,72000.0,19.1767,19.1767,19.1612,19.1612,72000.0
2012-09-19 13:40:00,24.84,24.85,24.84,24.85,120300.0,19.1612,19.169,19.1612,19.169,120300.0
2012-09-19 13:45:00,24.85,24.85,24.84,24.84,93600.0,19.169,19.169,19.1612,19.1612,93600.0
2012-09-19 13:50:00,24.84,24.86,24.84,24.86,211800.0,19.1612,19.1767,19.1612,19.1767,211800.0
2012-09-19 13:55:00,24.86,24.87,24.85,24.86,143700.0,19.1767,19.1844,19.169,19.1767,143700.0
2012-09-19 14:00:00,24.86,24.87,24.85,24.85,130200.0,19.1767,19.1844,19.169,19.169,130200.0
2012-09-19 14:05:00,24.85,24.85,24.85,24.85,90300.0,19.169,19.169,19.169,19.169,90300.0
2012-09-19 14:10:00,24.85,24.85,24.84,24.85,121500.0,19.169,19.169,19.1612,19.169,121500.0
2012-09-19 14:15:00,24.85,24.87,24.84,24.87,102300.0,19.169,19.1844,19.1612,19.1844,102300.0
2012-09-19 14:20:00,24.88,24.88,24.86,24.87,110400.0,19.1921,19.1921,19.1767,19.1844,110400.0
2012-09-19 14:25:00,24.87,24.88,24.86,24.86,145200.0,19.1844,19.1921,19.1767,19.1767,145200.0
2012-09-19 14:30:00,24.86,24.87,24.86,24.87,185100.0,19.1767,19.1844,19.1767,19.1844,185100.0
2012-09-19 14:35:00,24.87,24.87,24.85,24.85,197400.0,19.1844,19.1844,19.169,19.169,197400.0
2012-09-19 14:40:00,24.85,24.85,24.84,24.85,252600.0,19.169,19.169,19.1612,19.169,252600.0
2012-09-19 14:45:00,24.85,24.85,24.84,24.85,140100.0,19.169,19.169,19.1612,19.169,140100.0
2012-09-19 14:50:00,24.85,24.86,24.85,24.86,135300.0,19.169,19.1767,19.169,19.1767,135300.0
2012-09-19 14:55:00,24.85,24.86,24.85,24.85,228300.0,19.169,19.1767,19.169,19.169,228300.0
2012-09-19 15:00:00,24.85,24.87,24.85,24.86,680700.0,19.169,19.1844,19.169,19.1767,680700.0
2012-09-19 15:05:00,24.86,24.87,24.85,24.85,331500.0,19.1767,19.1844,19.169,19.169,331500.0
2012-09-19 15:10:00,24.85,24.87,24.84,24.86,157200.0,19.169,19.1844,19.1612,19.1767,157200.0
2012-09-19 15:15:00,24.86,24.86,24.85,24.85,181500.0,19.1767,19.1767,19.169,19.169,181500.0
2012-09-19 15:20:00,24.85,24.85,24.84,24.85,230100.0,19.169,19.169,19.1612,19.169,230100.0
2012-09-19 15:25:00,24.85,24.86,24.85,24.85,303000.0,19.169,19.1767,19.169,19.169,303000.0
2012-09-19 15:30:00,24.85,24.85,24.84,24.84,259800.0,19.169,19.169,19.1612,19.1612,259800.0
2012-09-19 15:35:00,24.84,24.85,24.83,24.85,296100.0,19.1612,19.169,19.1535,19.169,296100.0
2012-09-19 15:40:00,24.85,24.86,24.85,24.86,389700.0,19.169,19.1767,19.169,19.1767,389700.0
2012-09-19 15:45:00,24.86,24.86,24.83,24.85,687300.0,19.1767,19.1767,19.1535,19.169,687300.0
2012-09-19 15:50:00,24.86,24.86,24.83,24.83,624900.0,19.1767,19.1767,19.1535,19.1535,624900.0
2012-09-19 15:55:00,24.83,24.83,24.79,24.79,996000.0,19.1535,19.1535,19.1227,19.1227,996000.0
2012-09-20 09:30:00,24.77,24.94,24.77,24.89,721500.0,19.1072,19.2384,19.1072,19.1998,721500.0
2012-09-20 09:35:00,24.89,24.91,24.86,24.89,189300.0,19.1998,19.2152,19.1767,19.1998,189300.0
2012-09-20 09:40:00,24.89,24.91,24.88,24.88,180300.0,19.1998,19.2152,19.1921,19.1921,180300.0
2012-09-20 09:45:00,24.88,24.89,24.85,24.85,271200.0,19.1921,19.1998,19.169,19.169,271200.0
2012-09-20 09:50:00,24.85,24.85,24.82,24.85,332400.0,19.169,19.169,19.1458,19.169,332400.0
2012-09-20 09:55:00,24.85,24.85,24.83,24.84,135000.0,19.169,19.169,19.1535,19.1612,135000.0
2012-09-20 10:00:00,24.84,24.87,24.83,24.86,240600.0,19.1612,19.1844,19.1535,19.1767,240600.0
2012-09-20 10:05:00,24.86,24.87,24.84,24.86,268200.0,19.1767,19.1844,19.1612,19.1767,268200.0
2012-09-20 10:10:00,24.86,24.88,24.85,24.86,209400.0,19.1767,19.1921,19.169,19.1767,209400.0
2012-09-20 10:15:00,24.86,24.87,24.85,24.87,232800.0,19.1767,19.1844,19.169,19.1844,232800.0
2012-09-20 10:20:00,24.86,24.9,24.86,24.9,271800.0,19.1767,19.2075,19.1767,19.2075,271800.0
2012-09-20 10:25:00,24.89,24.89,24.88,24.89,193500.0,19.1998,19.1998,19.1921,19.1998,193500.0
2012-09-20 10:30:00,24.89,24.9,24.88,24.89,120300.0,19.1998,19.2075,19.1921,19.1998,120300.0
2012-09-20 10:35:00,24.89,24.9,24.88,24.9,180600.0,19.1998,19.2075,19.1921,19.2075,180600.0
2012-09-20 10:40:00,24.9,24.91,24.88,24.88,209700.0,19.2075,19.2152,19.1921,19.1921,209700.0
2012-09-20 10:45:00,24.88,24.9,24.88,24.89,94200.0,19.1921,19.2075,19.1921,19.1998,94200.0
2012-09-20 10:50:00,24.89,24.89,24.88,24.88,72000.0,19.1998,19.1998,19.1921,19.1921,72000.0
2012-09-20 10:55:00,24.88,24.91,24.88,24.9,134700.0,19.1921,19.2152,19.1921,19.2075,134700.0
2012-09-20 11:00:00,24.9,24.92,24.89,24.89,108900.0,19.2075,19.223,19.1998,19.1998,108900.0
2012-09-20 11:05:00,24.88,24.89,24.87,24.88,121800.0,19.1921,19.1998,19.1844,19.1921,121800.0
2012-09-20 11:10:00,24.88,24.88,24.87,24.87,103500.0,19.1921,19.1921,19.1844,19.1844,103500.0
2012-09-20 11:15:00,24.87,24.88,24.86,24.87,117000.0,19.1844,19.1921,19.1767,19.1844,117000.0
2012-09-20 11:20:00,24.87,24.87,24.86,24.86,89700.0,19.1844,19.1844,19.1767,19.1767,89700.0
2012-09-20 11:25:00,24.86,24.87,24.86,24.86,88200.0,19.1767,19.1844,19.1767,19.1767,88200.0
2012-09-20 11:30:00,24.86,24.88,24.86,24.86,138600.0,19.1767,19.1921,19.1767,19.1767,138600.0
2012-09-20 11:35:00,24.86,24.86,24.85,24.85,105600.0,19.1767,19.1767,19.169,19.169,105600.0
2012-09-20 11:40:00,24.85,24.86,24.84,24.86,103200.0,19.169,19.1767,19.1612,19.1767,103200.0
2012-09-20 11:45:00,24.86,24.86,24.84,24.84,95100.0,19.1767,19.1767,19.1612,19.1612,95100.0
2012-09-20 11:50:00,24.84,24.85,24.83,24.83,64800.0,19.1612,19.169,19.1535,19.1535,64800.0
2012-09-20 11:55:00,24.83,24.84,24.82,24.82,88500.0,19.1535,19.1612,19.1458,19.1458,88500.0
2012-09-20 12:00:00,24.83,24.86,24.83,24.86,97800.0,19.1535,19.1767,19.1535,19.1767,97800.0
2012-09-20 12:05:00,24.86,24.86,24.85,24.85,63600.0,19.1767,19.1767,19.169,19.169,63600.0
2012-09-20 12:10:00,24.85,24.86,24.85,24.86,25500.0,19.169,19.1767,19.169,19.1767,25500.0
2012-09-20 12:15:00,24.86,24.86,24.85,24.85,59100.0,19.1767,19.1767,19.169,19.169,59100.0
2012-09-20 12:20:00,24.85,24.86,24.85,24.85,80100.0,19.169,19.1767,19.169,19.169,80100.0
2012-09-20 12:25:00,24.85,24.85,24.84,24.85,92100.0,19.169,19.169,19.1612,19.169,92100.0
2012-09-20 12:30:00,24.85,24.85,24.84,24.85,81000.0,19.169,19.169,19.1612,19.169,81000.0
2012-09-20 12:35:00,24.85,24.85,24.84,24.85,35400.0,19.169,19.169,19.1612,19.169,35400.0
2012-09-20 12:40:00,24.85,24.85,24.84,24.85,43800.0,19.169,19.169,19.1612,19.169,43800.0
2012-09-20 12:45:00,24.85,24.85,24.84,24.84,96900.0,19.169,19.169,19.1612,19.1612,96900.0
2012-09-20 12:50:00,24.84,24.86,24.84,24.85,71700.0,19.1612,19.1767,19.1612,19.169,71700.0
2012-09-20 12:55:00,24.85,24.88,24.85,24.88,141000.0,19.169,19.1921,19.169,19.1921,141000.0
2012-09-20 13:00:00,24.88,24.88,24.86,24.87,86400.0,19.1921,19.1921,19.1767,19.1844,86400.0
2012-09-20 13:05:00,24.87,24.89,24.87,24.88,79800.0,19.1844,19.1998,19.1844,19.1921,79800.0
2012-09-20 13:10:00,24.88,24.89,24.87,24.88,143700.0,19.1921,19.1998,19.1844,19.1921,143700.0
2012-09-20 13:15:00,24.88,24.9,24.88,24.9,60300.0,19.1921,19.2075,19.1921,19.2075,60300.0
2012-09-20 13:20:00,24.9,24.9,24.9,24.9,38400.0,19.2075,19.2075,19.2075,19.2075,38400.0
2012-09-20 13:25:00,24.9,24.9,24.89,24.9,128700.0,19.2075,19.2075,19.1998,19.2075,128700.0
2012-09-20 13:30:00,24.9,24.9,24.89,24.89,67500.0,19.2075,19.2075,19.1998,19.1998,67500.0
2012-09-20 13:35:00,24.9,24.91,24.89,24.91,161100.0,19.2075,19.2152,19.1998,19.2152,161100.0
2012-09-20 13:40:00,24.91,24.91,24.9,24.9,42900.0,19.2152,19.2152,19.2075,19.2075,42900.0
2012-09-20 13:45:00,24.9,24.91,24.9,24.91,31500.0,19.2075,19.2152,19.2075,19.2152,31500.0
2012-09-20 13:50:00,24.91,24.91,24.9,24.91,91500.0,19.2152,19.2152,19.2075,19.2152,91500.0
2012-09-20 13:55:00,24.91,24.92,24.91,24.91,102600.0,19.2152,19.223,19.2152,19.2152,102600.0
2012-09-20 14:00:00,24.91,24.91,24.9,24.9,70800.0,19.2152,19.2152,19.2075,19.2075,70800.0
2012-09-20 14:05:00,24.9,24.91,24.9,24.9,97500.0,19.2075,19.2152,19.2075,19.2075,97500.0
2012-09-20 14:10:00,24.9,24.91,24.9,24.91,138300.0,19.2075,19.2152,19.2075,19.2152,138300.0
2012-09-20 14:15:00,24.91,24.91,24.9,24.9,93000.0,19.2152,19.2152,19.2075,19.2075,93000.0
2012-09-20 14:20:00,24.9,24.9,24.9,24.9,72900.0,19.2075,19.2075,19.2075,19.2075,72900.0
2012-09-20 14:25:00,24.9,24.92,24.9,24.91,184800.0,19.2075,19.223,19.2075,19.2152,184800.0
2012-09-20 14:30:00,24.91,24.92,24.91,24.92,123000.0,19.2152,19.223,19.2152,19.223,123000.0
2012-09-20 14:35:00,24.92,24.92,24.91,24.91,87900.0,19.223,19.223,19.2152,19.2152,87900.0
2012-09-20 14:40:00,24.91,24.92,24.91,24.91,117600.0,19.2152,19.223,19.2152,19.2152,117600.0
2012-09-20 14:45:00,24.91,24.92,24.9,24.92,118800.0,19.2152,19.223,19.2075,19.223,118800.0
2012-09-20 14:50:00,24.92,24.92,24.91,24.91,126000.0,19.223,19.223,19.2152,19.2152,126000.0
2012-09-20 14:55:00,24.91,24.91,24.9,24.91,120000.0,19.2152,19.2152,19.2075,19.2152,120000.0
2012-09-20 15:00:00,24.91,24.92,24.9,24.92,106200.0,19.2152,19.223,19.2075,19.223,106200.0
2012-09-20 15:05:00,24.92,24.93,24.91,24.92,200100.0,19.223,19.2307,19.2152,19.223,200100.0
2012-09-20 15:10:00,24.92,24.92,24.91,24.91,95700.0,19.223,19.223,19.2152,19.2152,95700.0
2012-09-20 15:15:00,24.91,24.91,24.9,24.9,134400.0,19.2152,19.2152,19.2075,19.2075,134400.0
2012-09-20 15:20:00,24.9,24.91,24.89,24.9,228000.0,19.2075,19.2152,19.1998,19.2075,228000.0
2012-09-20 15:25:00,24.9,24.9,24.88,24.89,174000.0,19.2075,19.2075,19.1921,19.1998,174000.0
2012-09-20 15:30:00,24.89,24.89,24.88,24.88,249300.0,19.1998,19.1998,19.1921,19.1921,249300.0
2012-09-20 15:35:00,24.88,24.88,24.87,24.87,245700.0,19.1921,19.1921,19.1844,19.1844,245700.0
2012-09-20 15:40:00,24.87,24.88,24.86,24.88,240000.0,19.1844,19.1921,19.1767,19.1921,240000.0
2012-09-20 15:45:00,24.88,24.89,24.88,24.88,225000.0,19.1921,19.1998,19.1921,19.1921,225000.0
2012-09-20 15:50:00,24.88,24.9,24.88,24.89,340800.0,19.1921,19.2075,19.1921,19.1998,340800.0
2012-09-20 15:55:00,24.89,24.93,24.89,24.92,866100.0,19.1998,19.2307,19.1998,19.223,866100.0
2012-09-21 09:30:00,24.99,25.0,24.94,24.95,7149300.0,19.277,19.2847,19.2384,19.2461,7149300.0
2012-09-21 09:35:00,24.94,24.96,24.9,24.94,258600.0,19.2384,19.2538,19.2075,19.2384,258600.0
2012-09-21 09:40:00,24.94,24.96,24.92,24.95,162600.0,19.2384,19.2538,19.223,19.2461,162600.0
2012-09-21 09:45:00,24.95,24.96,24.93,24.96,181500.0,19.2461,19.2538,19.2307,19.2538,181500.0
2012-09-21 09:50:00,24.96,24.97,24.94,24.94,149100.0,19.2538,19.2615,19.2384,19.2384,149100.0
2012-09-21 09:55:00,24.94,24.95,24.92,24.93,171300.0,19.2384,19.2461,19.223,19.2307,171300.0
2012-09-21 10:00:00,24.93,25.0,24.93,24.99,222000.0,19.2307,19.2847,19.2307,19.277,222000.0
2012-09-21 10:05:00,24.99,25.0,24.98,25.0,272100.0,19.277,19.2847,19.2692,19.2847,272100.0
2012-09-21 10:10:00,25.0,25.02,24.99,25.0,567300.0,19.2847,19.3001,19.277,19.2847,567300.0
2012-09-21 10:15:00,25.0,25.0,24.97,24.99,214200.0,19.2847,19.2847,19.2615,19.277,214200.0
2012-09-21 10:20:00,24.99,25.02,24.98,25.01,168300.0,19.277,19.3001,19.2692,19.2924,168300.0
2012-09-21 10:25:00,25.01,25.03,25.0,25.0,254100.0,19.2924,19.3078,19.2847,19.2847,254100.0
2012-09-21 10:30:00,25.0,25.02,24.98,25.01,301500.0,19.2847,19.3001,19.2692,19.2924,301500.0
2012-09-21 10:35:00,25.01,25.02,25.01,25.02,136800.0,19.2924,19.3001,19.2924,19.3001,136800.0
2012-09-21 10:40:00,25.01,25.02,25.0,25.01,168300.0,19.2924,19.3001,19.2847,19.2924,168300.0
2012-09-21 10:45:00,25.0,25.02,25.0,25.0,139800.0,19.2847,19.3001,19.2847,19.2847,139800.0
2012-09-21 10:50:00,25.0,25.02,24.98,24.99,152100.0,19.2847,19.3001,19.2692,19.277,152100.0
2012-09-21 10:55:00,24.99,25.01,24.99,25.0,157500.0,19.277,19.2924,19.277,19.2847,157500.0
2012-09-21 11:00:00,25.0,25.02,25.0,25.01,296700.0,19.2847,19.3001,19.2847,19.2924,296700.0
2012-09-21 11:05:00,25.01,25.02,24.99,25.0,248700.0,19.2924,19.3001,19.277,19.2847,248700.0
2012-09-21 11:10:00,25.0,25.0,24.99,24.99,88500.0,19.2847,19.2847,19.277,19.277,88500.0
2012-09-21 11:15:00,24.99,25.0,24.99,24.99,108300.0,19.277,19.2847,19.277,19.277,108300.0
2012-09-21 11:20:00,24.99,25.0,24.99,24.99,152100.0,19.277,19.2847,19.277,19.277,152100.0
2012-09-21 11:25:00,24.99,25.01,24.99,25.0,143100.0,19.277,19.2924,19.277,19.2847,143100.0
2012-09-21 11:30:00,25.0,25.01,24.99,24.99,112500.0,19.2847,19.2924,19.277,19.277,112500.0
2012-09-21 11:35:00,24.99,24.99,24.99,24.99,102900.0,19.277,19.277,19.277,19.277,102900.0
2012-09-21 11:40:00,24.99,24.99,24.99,24.99,85500.0,19.277,19.277,19.277,19.277,85500.0
2012-09-21 11:45:00,24.99,25.01,24.99,25.01,122100.0,19.277,19.2924,19.277,19.2924,122100.0
2012-09-21 11:50:00,25.01,25.01,24.98,25.0,95700.0,19.2924,19.2924,19.2692,19.2847,95700.0
2012-09-21 11:55:00,25.0,25.0,24.99,24.99,83100.0,19.2847,19.2847,19.277,19.277,83100.0
2012-09-21 12:00:00,24.99,25.0,24.99,24.99,106200.0,19.277,19.2847,19.277,19.277,106200.0
2012-09-21 12:05:00,24.99,24.99,24.97,24.97,230400.0,19.277,19.277,19.2615,19.2615,230400.0
2012-09-21 12:10:00,24.97,24.98,24.96,24.96,86400.0,19.2615,19.2692,19.2538,19.2538,86400.0
2012-09-21 12:15:00,24.96,24.96,24.94,24.94,125400.0,19.2538,19.2538,19.2384,19.2384,125400.0
2012-09-21 12:20:00,24.94,24.95,24.92,24.95,225900.0,19.2384,19.2461,19.223,19.2461,225900.0
2012-09-21 12:25:00,24.95,24.96,24.94,24.95,148200.0,19.2461,19.2538,19.2384,19.2461,148200.0
2012-09-21 12:30:00,24.95,24.95,24.92,24.92,136800.0,19.2461,19.2461,19.223,19.223,136800.0
2012-09-21 12:35:00,24.92,24.92,24.9,24.9,195900.0,19.223,19.223,19.2075,19.2075,195900.0
2012-09-21 12:40:00,24.9,24.91,24.89,24.91,132000.0,19.2075,19.2152,19.1998,19.2152,132000.0
2012-09-21 12:45:00,24.91,24.93,24.9,24.9,163500.0,19.2152,19.2307,19.2075,19.2075,163500.0
2012-09-21 12:50:00,24.9,24.9,24.89,24.9,67500.0,19.2075,19.2075,19.1998,19.2075,67500.0
2012-09-21 12:55:00,24.9,24.9,24.88,24.89,107400.0,19.2075,19.2075,19.1921,19.1998,107400.0
2012-09-21 13:00:00,24.88,24.89,24.87,24.87,44700.0,19.1921,19.1998,19.1844,19.1844,44700.0
2012-09-21 13:05:00,24.87,24.87,24.86,24.86,75000.0,19.1844,19.1844,19.1767,19.1767,75000.0
2012-09-21 13:10:00,24.86,24.86,24.85,24.85,72000.0,19.1767,19.1767,19.169,19.169,72000.0
2012-09-21 13:15:00,24.85,24.85,24.83,24.83,59400.0,19.169,19.169,19.1535,19.1535,59400.0
2012-09-21 13:20:00,24.84,24.85,24.83,24.84,99600.0,19.1612,19.169,19.1535,19.1612,99600.0
2012-09-21 13:25:00,24.84,24.85,24.84,24.85,96600.0,19.1612,19.169,19.1612,19.169,96600.0
2012-09-21 13:30:00,24.84,24.85,24.84,24.85,35700.0,19.1612,19.169,19.1612,19.169,35700.0
2012-09-21 13:35:00,24.85,24.85,24.83,24.84,132600.0,19.169,19.169,19.1535,19.1612,132600.0
2012-09-21 13:40:00,24.84,24.85,24.84,24.85,90000.0,19.1612,19.169,19.1612,19.169,90000.0
2012-09-21 13:45:00,24.85,24.86,24.85,24.85,87600.0,19.169,19.1767,19.169,19.169,87600.0
2012-09-21 13:50:00,24.85,24.86,24.85,24.85,26400.0,19.169,19.1767,19.169,19.169,26400.0
2012-09-21 13:55:00,24.85,24.86,24.85,24.86,86700.0,19.169,19.1767,19.169,19.1767,86700.0
2012-09-21 14:00:00,24.85,24.86,24.85,24.86,89400.0,19.169,19.1767,19.169,19.1767,89400.0
2012-09-21 14:05:00,24.85,24.86,24.85,24.86,80700.0,19.169,19.1767,19.169,19.1767,80700.0
2012-09-21 14:10:00,24.86,24.86,24.85,24.86,120300.0,19.1767,19.1767,19.169,19.1767,120300.0
2012-09-21 14:15:00,24.86,24.86,24.85,24.86,114900.0,19.1767,19.1767,19.169,19.1767,114900.0
2012-09-21 14:20:00,24.86,24.86,24.85,24.86,75600.0,19.1767,19.1767,19.169,19.1767,75600.0
2012-09-21 14:25:00,24.85,24.87,24.85,24.86,84600.0,19.169,19.1844,19.169,19.1767,84600.0
2012-09-21 14:30:00,24.86,24.86,24.85,24.85,212700.0,19.1767,19.1767,19.169,19.169,212700.0
2012-09-21 14:35:00,24.85,24.86,24.85,24.85,84600.0,19.169,19.1767,19.169,19.169,84600.0
2012-09-21 14:40:00,24.85,24.86,24.85,24.85,175200.0,19.169,19.1767,19.169,19.169,175200.0
2012-09-21 14:45:00,24.85,24.86,24.85,24.86,137400.0,19.169,19.1767,19.169,19.1767,137400.0
2012-09-21 14:50:00,24.86,24.86,24.83,24.83,153600.0,19.1767,19.1767,19.1535,19.1535,153600.0
2012-09-21 14:55:00,24.84,24.85,24.83,24.84,105600.0,19.1612,19.169,19.1535,19.1612,105600.0
2012-09-21 15:00:00,24.84,24.85,24.83,24.85,216900.0,19.1612,19.169,19.1535,19.169,216900.0
2012-09-21 15:05:00,24.85,24.85,24.84,24.84,116700.0,19.169,19.169,19.1612,19.1612,116700.0
2012-09-21 15:10:00,24.84,24.84,24.83,24.84,227700.0,19.1612,19.1612,19.1535,19.1612,227700.0
2012-09-21 15:15:00,24.84,24.84,24.83,24.83,131400.0,19.1612,19.1612,19.1535,19.1535,131400.0
2012-09-21 15:20:00,24.83,24.83,24.83,24.83,230100.0,19.1535,19.1535,19.1535,19.1535,230100.0
2012-09-21 15:25:00,24.83,24.83,24.8,24.82,311700.0,19.1535,19.1535,19.1304,19.1458,311700.0
2012-09-21 15:30:00,24.83,24.83,24.8,24.83,275700.0,19.1535,19.1535,19.1304,19.1535,275700.0
2012-09-21 15:35:00,24.83,24.84,24.82,24.83,298500.0,19.1535,19.1612,19.1458,19.1535,298500.0
2012-09-21 15:40:00,24.83,24.84,24.83,24.83,397800.0,19.1535,19.1612,19.1535,19.1535,397800.0
2012-09-21 15:45:00,24.83,24.85,24.8,24.81,651600.0,19.1535,19.169,19.1304,19.1381,651600.0
2012-09-21 15:50:00,24.8,24.81,24.79,24.8,830700.0,19.1304,19.1381,19.1227,19.1304,830700.0
2012-09-21 15:55:00,24.8,24.81,24.78,24.81,1558500.0,19.1304,19.1381,19.115,19.1381,1558500.0
2012-09-24 09:30:00,24.73,24.79,24.73,24.76,703800.0,19.0764,19.1227,19.0764,19.0995,703800.0
2012-09-24 09:35:00,24.75,24.8,24.75,24.78,263400.0,19.0918,19.1304,19.0918,19.115,263400.0
2012-09-24 09:40:00,24.78,24.85,24.76,24.84,238500.0,19.115,19.169,19.0995,19.1612,238500.0
2012-09-24 09:45:00,24.83,24.85,24.81,24.83,159600.0,19.1535,19.169,19.1381,19.1535,159600.0
2012-09-24 09:50:00,24.83,24.87,24.82,24.86,194700.0,19.1535,19.1844,19.1458,19.1767,194700.0
2012-09-24 09:55:00,24.86,24.88,24.84,24.85,235800.0,19.1767,19.1921,19.1612,19.169,235800.0
2012-09-24 10:00:00,24.85,24.87,24.83,24.84,197700.0,19.169,19.1844,19.1535,19.1612,197700.0
2012-09-24 10:05:00,24.84,24.84,24.79,24.79,198300.0,19.1612,19.1612,19.1227,19.1227,198300.0
2012-09-24 10:10:00,24.79,24.79,24.77,24.78,82500.0,19.1227,19.1227,19.1072,19.115,82500.0
2012-09-24 10:15:00,24.78,24.78,24.74,24.75,204600.0,19.115,19.115,19.0841,19.0918,204600.0
2012-09-24 10:20:00,24.75,24.76,24.75,24.76,183900.0,19.0918,19.0995,19.0918,19.0995,183900.0
2012-09-24 10:25:00,24.76,24.82,24.76,24.81,144900.0,19.0995,19.1458,19.0995,19.1381,144900.0
2012-09-24 10:30:00,24.81,24.84,24.81,24.84,125700.0,19.1381,19.1612,19.1381,19.1612,125700.0
2012-09-24 10:35:00,24.84,24.84,24.83,24.84,97200.0,19.1612,19.1612,19.1535,19.1612,97200.0
2012-09-24 10:40:00,24.84,24.85,24.84,24.85,96900.0,19.1612,19.169,19.1612,19.169,96900.0
2012-09-24 10:45:00,24.85,24.86,24.83,24.83,85500.0,19.169,19.1767,19.1535,19.1535,85500.0
2012-09-24 10:50:00,24.83,24.84,24.81,24.83,97800.0,19.1535,19.1612,19.1381,19.1535,97800.0
2012-09-24 10:55:00,24.83,24.85,24.82,24.82,143100.0,19.1535,19.169,19.1458,19.1458,143100.0
2012-09-24 11:00:00,24.83,24.83,24.81,24.83,99300.0,19.1535,19.1535,19.1381,19.1535,99300.0
2012-09-24 11:05:00,24.83,24.83,24.81,24.82,67200.0,19.1535,19.1535,19.1381,19.1458,67200.0
2012-09-24 11:10:00,24.82,24.83,24.81,24.83,108600.0,19.1458,19.1535,19.1381,19.1535,108600.0
2012-09-24 11:15:00,24.83,24.84,24.82,24.84,101400.0,19.1535,19.1612,19.1458,19.1612,101400.0
2012-09-24 11:20:00,24.84,24.85,24.83,24.84,81000.0,19.1612,19.169,19.1535,19.1612,81000.0
2012-09-24 11:25:00,24.85,24.85,24.81,24.81,105300.0,19.169,19.169,19.1381,19.1381,105300.0
2012-09-24 11:30:00,24.81,24.82,24.81,24.82,69900.0,19.1381,19.1458,19.1381,19.1458,69900.0
2012-09-24 11:35:00,24.82,24.84,24.82,24.84,87300.0,19.1458,19.1612,19.1458,19.1612,87300.0
2012-09-24 11:40:00,24.84,24.86,24.84,24.86,109200.0,19.1612,19.1767,19.1612,19.1767,109200.0
2012-09-24 11:45:00,24.86,24.87,24.86,24.87,48900.0,19.1767,19.1844,19.1767,19.1844,48900.0
2012-09-24 11:50:00,24.87,24.88,24.87,24.87,63300.0,19.1844,19.1921,19.1844,19.1844,63300.0
2012-09-24 11:55:00,24.87,24.89,24.87,24.88,41700.0,19.1844,19.1998,19.1844,19.1921,41700.0
2012-09-24 12:00:00,24.88,24.89,24.87,24.88,104100.0,19.1921,19.1998,19.1844,19.1921,104100.0
2012-09-24 12:05:00,24.87,24.88,24.87,24.88,58800.0,19.1844,19.1921,19.1844,19.1921,58800.0
2012-09-24 12:10:00,24.88,24.89,24.88,24.88,76800.0,19.1921,19.1998,19.1921,19.1921,76800.0
2012-09-24 12:15:00,24.88,24.88,24.87,24.87,36900.0,19.1921,19.1921,19.1844,19.1844,36900.0
2012-09-24 12:20:00,24.87,24.87,24.87,24.87,100800.0,19.1844,19.1844,19.1844,19.1844,100800.0
2012-09-24 12:25:00,24.87,24.88,24.86,24.87,64800.0,19.1844,19.1921,19.1767,19.1844,64800.0
2012-09-24 12:30:00,24.87,24.87,24.86,24.87,82800.0,19.1844,19.1844,19.1767,19.1844,82800.0
2012-09-24 12:35:00,24.87,24.87,24.86,24.86,80100.0,19.1844,19.1844,19.1767,19.1767,80100.0
2012-09-24 12:40:00,24.86,24.86,24.85,24.85,60900.0,19.1767,19.1767,19.169,19.169,60900.0
2012-09-24 12:45:00,24.85,24.85,24.84,24.85,68700.0,19.169,19.169,19.1612,19.169,68700.0
2012-09-24 12:50:00,24.85,24.85,24.84,24.84,81000.0,19.169,19.169,19.1612,19.1612,81000.0
2012-09-24 12:55:00,24.83,24.84,24.83,24.84,54600.0,19.1535,19.1612,19.1535,19.1612,54600.0
2012-09-24 13:00:00,24.84,24.85,24.83,24.85,113100.0,19.1612,19.169,19.1535,19.169,113100.0
2012-09-24 13:05:00,24.85,24.87,24.85,24.87,51900.0,19.169,19.1844,19.169,19.1844,51900.0
2012-09-24 13:10:00,24.86,24.88,24.86,24.88,49200.0,19.1767,19.1921,19.1767,19.1921,49200.0
2012-09-24 13:15:00,24.87,24.89,24.87,24.89,105900.0,19.1844,19.1998,19.1844,19.1998,105900.0
2012-09-24 13:20:00,24.89,24.9,24.89,24.89,79500.0,19.1998,19.2075,19.1998,19.1998,79500.0
2012-09-24 13:25:00,24.89,24.91,24.89,24.9,132300.0,19.1998,19.2152,19.1998,19.2075,132300.0
2012-09-24 13:30:00,24.9,24.91,24.9,24.9,98700.0,19.2075,19.2152,19.2075,19.2075,98700.0
2012-09-24 13:35:00,24.9,24.91,24.89,24.9,98100.0,19.2075,19.2152,19.1998,19.2075,98100.0
2012-09-24 13:40:00,24.9,24.91,24.9,24.9,72600.0,19.2075,19.2152,19.2075,19.2075,72600.0
2012-09-24 13:45:00,24.9,24.91,24.9,24.91,114600.0,19.2075,19.2152,19.2075,19.2152,114600.0
2012-09-24 13:50:00,24.91,24.92,24.91,24.92,111900.0,19.2152,19.223,19.2152,19.223,111900.0
2012-09-24 13:55:00,24.92,24.94,24.92,24.93,103200.0,19.223,19.2384,19.223,19.2307,103200.0
2012-09-24 14:00:00,24.93,24.95,24.93,24.94,111300.0,19.2307,19.2461,19.2307,19.2384,111300.0
2012-09-24 14:05:00,24.94,24.94,24.93,24.93,43200.0,19.2384,19.2384,19.2307,19.2307,43200.0
2012-09-24 14:10:00,24.93,24.94,24.93,24.93,85500.0,19.2307,19.2384,19.2307,19.2307,85500.0
2012-09-24 14:15:00,24.93,24.93,24.92,24.92,76800.0,19.2307,19.2307,19.223,19.223,76800.0
2012-09-24 14:20:00,24.92,24.93,24.92,24.93,69000.0,19.223,19.2307,19.223,19.2307,69000.0
2012-09-24 14:25:00,24.93,24.94,24.92,24.94,99000.0,19.2307,19.2384,19.223,19.2384,99000.0
2012-09-24 14:30:00,24.94,24.95,24.94,24.94,104400.0,19.2384,19.2461,19.2384,19.2384,104400.0
2012-09-24 14:35:00,24.95,24.97,24.94,24.96,130500.0,19.2461,19.2615,19.2384,19.2538,130500.0
2012-09-24 14:40:00,24.97,24.97,24.96,24.97,90900.0,19.2615,19.2615,19.2538,19.2615,90900.0
2012-09-24 14:45:00,24.97,24.98,24.96,24.96,87000.0,19.2615,19.2692,19.2538,19.2538,87000.0
2012-09-24 14:50:00,24.97,24.99,24.96,24.98,176100.0,19.2615,19.277,19.2538,19.2692,176100.0
2012-09-24 14:55:00,24.98,24.98,24.96,24.96,65400.0,19.2692,19.2692,19.2538,19.2538,65400.0
2012-09-24 15:00:00,24.96,24.96,24.95,24.95,174600.0,19.2538,19.2538,19.2461,19.2461,174600.0
2012-09-24 15:05:00,24.95,24.96,24.95,24.95,120600.0,19.2461,19.2538,19.2461,19.2461,120600.0
2012-09-24 15:10:00,24.95,24.96,24.94,24.95,144300.0,19.2461,19.2538,19.2384,19.2461,144300.0
2012-09-24 15:15:00,24.95,24.96,24.94,24.95,90000.0,19.2461,19.2538,19.2384,19.2461,90000.0
2012-09-24 15:20:00,24.95,24.96,24.95,24.95,120000.0,19.2461,19.2538,19.2461,19.2461,120000.0
2012-09-24 15:25:00,24.95,24.96,24.95,24.95,129600.0,19.2461,19.2538,19.2461,19.2461,129600.0
2012-09-24 15:30:00,24.95,24.95,24.94,24.94,181800.0,19.2461,19.2461,19.2384,19.2384,181800.0
2012-09-24 15:35:00,24.94,24.95,24.93,24.93,180000.0,19.2384,19.2461,19.2307,19.2307,180000.0
2012-09-24 15:40:00,24.94,24.95,24.93,24.94,198600.0,19.2384,19.2461,19.2307,19.2384,198600.0
2012-09-24 15:45:00,24.94,24.94,24.93,24.94,300300.0,19.2384,19.2384,19.2307,19.2384,300300.0
2012-09-24 15:50:00,24.93,24.94,24.91,24.92,273600.0,19.2307,19.2384,19.2152,19.223,273600.0
2012-09-24 15:55:00,24.92,24.93,24.91,24.92,714600.0,19.223,19.2307,19.2152,19.223,714600.0
2012-09-25 09:30:00,24.97,25.0,24.89,24.94,677100.0,19.2615,19.2847,19.1998,19.2384,677100.0
2012-09-25 09:35:00,24.95,24.98,24.91,24.96,420300.0,19.2461,19.2692,19.2152,19.2538,420300.0
2012-09-25 09:40:00,24.96,24.98,24.93,24.97,290100.0,19.2538,19.2692,19.2307,19.2615,290100.0
2012-09-25 09:45:00,24.97,24.98,24.95,24.97,210900.0,19.2615,19.2692,19.2461,19.2615,210900.0
2012-09-25 09:50:00,24.98,25.0,24.97,25.0,268800.0,19.2692,19.2847,19.2615,19.2847,268800.0
2012-09-25 09:55:00,24.99,25.01,24.99,25.0,360600.0,19.277,19.2924,19.277,19.2847,360600.0
2012-09-25 10:00:00,25.0,25.01,24.99,25.01,455700.0,19.2847,19.2924,19.277,19.2924,455700.0
2012-09-25 10:05:00,25.01,25.01,24.99,25.01,308100.0,19.2924,19.2924,19.277,19.2924,308100.0
2012-09-25 10:10:00,25.01,25.02,24.98,25.0,518100.0,19.2924,19.3001,19.2692,19.2847,518100.0
2012-09-25 10:15:00,25.0,25.0,24.98,25.0,645300.0,19.2847,19.2847,19.2692,19.2847,645300.0
2012-09-25 10:20:00,25.0,25.0,24.97,24.97,287400.0,19.2847,19.2847,19.2615,19.2615,287400.0
2012-09-25 10:25:00,24.98,24.98,24.96,24.97,354000.0,19.2692,19.2692,19.2538,19.2615,354000.0
2012-09-25 10:30:00,24.98,24.98,24.95,24.97,270600.0,19.2692,19.2692,19.2461,19.2615,270600.0
2012-09-25 10:35:00,24.97,25.0,24.96,24.99,170700.0,19.2615,19.2847,19.2538,19.277,170700.0
2012-09-25 10:40:00,24.99,25.0,24.99,25.0,143100.0,19.277,19.2847,19.277,19.2847,143100.0
2012-09-25 10:45:00,25.0,25.0,24.99,25.0,183900.0,19.2847,19.2847,19.277,19.2847,183900.0
2012-09-25 10:50:00,25.0,25.0,24.97,24.97,221700.0,19.2847,19.2847,19.2615,19.2615,221700.0
2012-09-25 10:55:00,24.98,24.99,24.97,24.97,130800.0,19.2692,19.277,19.2615,19.2615,130800.0
2012-09-25 11:00:00,24.97,24.99,24.97,24.97,158100.0,19.2615,19.277,19.2615,19.2615,158100.0
2012-09-25 11:05:00,24.97,24.99,24.97,24.97,88200.0,19.2615,19.277,19.2615,19.2615,88200.0
2012-09-25 11:10:00,24.97,24.99,24.97,24.98,108900.0,19.2615,19.277,19.2615,19.2692,108900.0
2012-09-25 11:15:00,24.98,24.99,24.97,24.98,119400.0,19.2692,19.277,19.2615,19.2692,119400.0
2012-09-25 11:20:00,24.99,24.99,24.97,24.98,158700.0,19.277,19.277,19.2615,19.2692,158700.0
2012-09-25 11:25:00,24.98,24.99,24.97,24.98,108900.0,19.2692,19.277,19.2615,19.2692,108900.0
2012-09-25 11:30:00,24.98,24.99,24.98,24.98,138000.0,19.2692,19.277,19.2692,19.2692,138000.0
2012-09-25 11:35:00,24.98,24.99,24.97,24.98,103800.0,19.2692,19.277,19.2615,19.2692,103800.0
2012-09-25 11:40:00,24.98,24.99,24.98,24.98,118200.0,19.2692,19.277,19.2692,19.2692,118200.0
2012-09-25 11:45:00,24.98,24.99,24.97,24.98,123900.0,19.2692,19.277,19.2615,19.2692,123900.0
2012-09-25 11:50:00,24.98,24.98,24.97,24.97,74400.0,19.2692,19.2692,19.2615,19.2615,74400.0
2012-09-25 11:55:00,24.97,24.98,24.97,24.97,124200.0,19.2615,19.2692,19.2615,19.2615,124200.0
2012-09-25 12:00:00,24.97,24.98,24.97,24.97,100200.0,19.2615,19.2692,19.2615,19.2615,100200.0
2012-09-25 12:05:00,24.97,24.98,24.97,24.98,42300.0,19.2615,19.2692,19.2615,19.2692,42300.0
2012-09-25 12:10:00,24.98,24.98,24.97,24.97,71700.0,19.2692,19.2692,19.2615,19.2615,71700.0
2012-09-25 12:15:00,24.97,24.98,24.94,24.94,209400.0,19.2615,19.2692,19.2384,19.2384,209400.0
2012-09-25 12:20:00,24.94,24.95,24.94,24.94,120300.0,19.2384,19.2461,19.2384,19.2384,120300.0
2012-09-25 12:25:00,24.94,24.96,24.94,24.95,146400.0,19.2384,19.2538,19.2384,19.2461,146400.0
2012-09-25 12:30:00,24.95,24.96,24.95,24.95,104700.0,19.2461,19.2538,19.2461,19.2461,104700.0
2012-09-25 12:35:00,24.95,24.95,24.92,24.92,217500.0,19.2461,19.2461,19.223,19.223,217500.0
2012-09-25 12:40:00,24.92,24.92,24.89,24.9,239700.0,19.223,19.223,19.1998,19.2075,239700.0
2012-09-25 12:45:00,24.9,24.91,24.89,24.91,107400.0,19.2075,19.2152,19.1998,19.2152,107400.0
2012-09-25 12:50:00,24.91,24.92,24.89,24.91,116100.0,19.2152,19.223,19.1998,19.2152,116100.0
2012-09-25 12:55:00,24.9,24.92,24.9,24.91,83400.0,19.2075,19.223,19.2075,19.2152,83400.0
2012-09-25 13:00:00,24.91,24.91,24.89,24.9,78900.0,19.2152,19.2152,19.1998,19.2075,78900.0
2012-09-25 13:05:00,24.9,24.9,24.89,24.9,93900.0,19.2075,19.2075,19.1998,19.2075,93900.0
2012-09-25 13:10:00,24.89,24.91,24.89,24.9,48300.0,19.1998,19.2152,19.1998,19.2075,48300.0
2012-09-25 13:15:00,24.9,24.9,24.89,24.89,46200.0,19.2075,19.2075,19.1998,19.1998,46200.0
2012-09-25 13:20:00,24.89,24.9,24.89,24.9,103800.0,19.1998,19.2075,19.1998,19.2075,103800.0
2012-09-25 13:25:00,24.9,24.92,24.9,24.92,84600.0,19.2075,19.223,19.2075,19.223,84600.0
2012-09-25 13:30:00,24.91,24.93,24.91,24.93,101100.0,19.2152,19.2307,19.2152,19.2307,101100.0
2012-09-25 13:35:00,24.93,24.95,24.93,24.94,74400.0,19.2307,19.2461,19.2307,19.2384,74400.0
2012-09-25 13:40:00,24.94,24.94,24.92,24.92,61800.0,19.2384,19.2384,19.223,19.223,61800.0
2012-09-25 13:45:00,24.92,24.93,24.91,24.91,110100.0,19.223,19.2307,19.2152,19.2152,110100.0
2012-09-25 13:50:00,24.91,24.93,24.91,24.92,80100.0,19.2152,19.2307,19.2152,19.223,80100.0
2012-09-25 13:55:00,24.92,24.94,24.92,24.94,80400.0,19.223,19.2384,19.223,19.2384,80400.0
2012-09-25 14:00:00,24.94,24.95,24.93,24.94,153000.0,19.2384,19.2461,19.2307,19.2384,153000.0
2012-09-25 14:05:00,24.94,24.94,24.93,24.94,67500.0,19.2384,19.2384,19.2307,19.2384,67500.0
2012-09-25 14:10:00,24.94,24.94,24.93,24.94,71700.0,19.2384,19.2384,19.2307,19.2384,71700.0
2012-09-25 14:15:00,24.94,24.95,24.93,24.93,198000.0,19.2384,19.2461,19.2307,19.2307,198000.0
2012-09-25 14:20:00,24.93,24.93,24.91,24.91,154500.0,19.2307,19.2307,19.2152,19.2152,154500.0
2012-09-25 14:25:00,24.91,24.92,24.91,24.92,101700.0,19.2152,19.223,19.2152,19.223,101700.0
2012-09-25 14:30:00,24.91,24.92,24.9,24.92,147000.0,19.2152,19.223,19.2075,19.223,147000.0
2012-09-25 14:35:00,24.92,24.93,24.91,24.93,182700.0,19.223,19.2307,19.2152,19.2307,182700.0
2012-09-25 14:40:00,24.93,24.93,24.92,24.92,63900.0,19.2307,19.2307,19.223,19.223,63900.0
2012-09-25 14:45:00,24.92,24.93,24.9,24.92,216300.0,19.223,19.2307,19.2075,19.223,216300.0
2012-09-25 14:50:00,24.92,24.93,24.92,24.92,115800.0,19.223,19.2307,19.223,19.223,115800.0
2012-09-25 14:55:00,24.93,24.93,24.91,24.91,230100.0,19.2307,19.2307,19.2152,19.2152,230100.0
2012-09-25 15:00:00,24.91,24.91,24.88,24.88,353700.0,19.2152,19.2152,19.1921,19.1921,353700.0
2012-09-25 15:05:00,24.89,24.89,24.85,24.85,288600.0,19.1998,19.1998,19.169,19.169,288600.0
2012-09-25 15:10:00,24.86,24.86,24.81,24.86,414000.0,19.1767,19.1767,19.1381,19.1767,414000.0
2012-09-25 15:15:00,24.86,24.86,24.84,24.84,179100.0,19.1767,19.1767,19.1612,19.1612,179100.0
2012-09-25 15:20:00,24.84,24.86,24.84,24.84,381000.0,19.1612,19.1767,19.1612,19.1612,381000.0
2012-09-25 15:25:00,24.84,24.84,24.82,24.84,224100.0,19.1612,19.1612,19.1458,19.1612,224100.0
2012-09-25 15:30:00,24.84,24.86,24.83,24.85,320700.0,19.1612,19.1767,19.1535,19.169,320700.0
2012-09-25 15:35:00,24.85,24.85,24.81,24.81,335100.0,19.169,19.169,19.1381,19.1381,335100.0
2012-09-25 15:40:00,24.81,24.82,24.79,24.81,468300.0,19.1381,19.1458,19.1227,19.1381,468300.0
2012-09-25 15:45:00,24.81,24.81,24.78,24.81,471600.0,19.1381,19.1381,19.115,19.1381,471600.0
2012-09-25 15:50:00,24.8,24.81,24.79,24.79,388200.0,19.1304,19.1381,19.1227,19.1227,388200.0
2012-09-25 15:55:00,24.8,24.8,24.75,24.75,1343100.0,19.1304,19.1304,19.0918,19.0918,1343100.0
2012-09-26 09:30:00,24.72,24.9,24.72,24.88,491700.0,19.0687,19.2075,19.0687,19.1921,491700.0
2012-09-26 09:35:00,24.88,24.95,24.87,24.91,354300.0,19.1921,19.2461,19.1844,19.2152,354300.0
2012-09-26 09:40:00,24.91,24.92,24.88,24.89,368400.0,19.2152,19.223,19.1921,19.1998,368400.0
2012-09-26 09:45:00,24.89,24.9,24.87,24.88,179400.0,19.1998,19.2075,19.1844,19.1921,179400.0
2012-09-26 09:50:00,24.88,24.9,24.87,24.89,165600.0,19.1921,19.2075,19.1844,19.1998,165600.0
2012-09-26 09:55:00,24.89,24.89,24.85,24.86,143400.0,19.1998,19.1998,19.169,19.1767,143400.0
2012-09-26 10:00:00,24.86,24.86,24.84,24.86,192300.0,19.1767,19.1767,19.1612,19.1767,192300.0
2012-09-26 10:05:00,24.85,24.86,24.82,24.83,272700.0,19.169,19.1767,19.1458,19.1535,272700.0
2012-09-26 10:10:00,24.83,24.83,24.8,24.83,199500.0,19.1535,19.1535,19.1304,19.1535,199500.0
2012-09-26 10:15:00,24.83,24.83,24.81,24.82,119700.0,19.1535,19.1535,19.1381,19.1458,119700.0
2012-09-26 10:20:00,24.82,24.83,24.81,24.83,149400.0,19.1458,19.1535,19.1381,19.1535,149400.0
2012-09-26 10:25:00,24.83,24.83,24.82,24.82,187800.0,19.1535,19.1535,19.1458,19.1458,187800.0
2012-09-26 10:30:00,24.82,24.83,24.81,24.83,169800.0,19.1458,19.1535,19.1381,19.1535,169800.0
2012-09-26 10:35:00,24.83,24.84,24.82,24.83,268500.0,19.1535,19.1612,19.1458,19.1535,268500.0
2012-09-26 10:40:00,24.82,24.85,24.82,24.85,185100.0,19.1458,19.169,19.1458,19.169,185100.0
2012-09-26 10:45:00,24.85,24.88,24.85,24.87,215400.0,19.169,19.1921,19.169,19.1844,215400.0
2012-09-26 10:50:00,24.87,24.87,24.85,24.85,189600.0,19.1844,19.1844,19.169,19.169,189600.0
2012-09-26 10:55:00,24.85,24.85,24.8,24.8,210600.0,19.169,19.169,19.1304,19.1304,210600.0
2012-09-26 11:00:00,24.8,24.82,24.8,24.8,151500.0,19.1304,19.1458,19.1304,19.1304,151500.0
2012-09-26 11:05:00,24.8,24.81,24.78,24.78,138300.0,19.1304,19.1381,19.115,19.115,138300.0
2012-09-26 11:10:00,24.79,24.79,24.78,24.79,144900.0,19.1227,19.1227,19.115,19.1227,144900.0
2012-09-26 11:15:00,24.79,24.8,24.78,24.79,129600.0,19.1227,19.1304,19.115,19.1227,129600.0
2012-09-26 11:20:00,24.79,24.79,24.77,24.77,91800.0,19.1227,19.1227,19.1072,19.1072,91800.0
2012-09-26 11:25:00,24.77,24.77,24.74,24.74,181200.0,19.1072,19.1072,19.0841,19.0841,181200.0
2012-09-26 11:30:00,24.75,24.75,24.72,24.72,130200.0,19.0918,19.0918,19.0687,19.0687,130200.0
2012-09-26 11:35:00,24.72,24.75,24.71,24.75,80100.0,19.0687,19.0918,19.061,19.0918,80100.0
2012-09-26 11:40:00,24.75,24.77,24.75,24.77,85500.0,19.0918,19.1072,19.0918,19.1072,85500.0
2012-09-26 11:45:00,24.77,24.78,24.76,24.77,89700.0,19.1072,19.115,19.0995,19.1072,89700.0
2012-09-26 11:50:00,24.76,24.76,24.75,24.75,80700.0,19.0995,19.0995,19.0918,19.0918,80700.0
2012-09-26 11:55:00,24.75,24.75,24.74,24.75,70500.0,19.0918,19.0918,19.0841,19.0918,70500.0
2012-09-26 12:00:00,24.75,24.75,24.74,24.75,91800.0,19.0918,19.0918,19.0841,19.0918,91800.0
2012-09-26 12:05:00,24.75,24.76,24.74,24.75,80400.0,19.0918,19.0995,19.0841,19.0918,80400.0
2012-09-26 12:10:00,24.74,24.76,24.74,24.76,75300.0,19.0841,19.0995,19.0841,19.0995,75300.0
2012-09-26 12:15:00,24.75,24.76,24.74,24.75,66000.0,19.0918,19.0995,19.0841,19.0918,66000.0
2012-09-26 12:20:00,24.74,24.76,24.74,24.76,99300.0,19.0841,19.0995,19.0841,19.0995,99300.0
2012-09-26 12:25:00,24.76,24.76,24.74,24.74,117900.0,19.0995,19.0995,19.0841,19.0841,117900.0
2012-09-26 12:30:00,24.74,24.75,24.74,24.74,36900.0,19.0841,19.0918,19.0841,19.0841,36900.0
2012-09-26 12:35:00,24.74,24.75,24.74,24.74,76800.0,19.0841,19.0918,19.0841,19.0841,76800.0
2012-09-26 12:40:00,24.74,24.74,24.74,24.74,26400.0,19.0841,19.0841,19.0841,19.0841,26400.0
2012-09-26 12:45:00,24.74,24.76,24.74,24.75,231600.0,19.0841,19.0995,19.0841,19.0918,231600.0
2012-09-26 12:50:00,24.75,24.77,24.74,24.76,244500.0,19.0918,19.1072,19.0841,19.0995,244500.0
2012-09-26 12:55:00,24.76,24.79,24.76,24.78,227400.0,19.0995,19.1227,19.0995,19.115,227400.0
2012-09-26 13:00:00,24.78,24.78,24.76,24.76,39900.0,19.115,19.115,19.0995,19.0995,39900.0
2012-09-26 13:05:00,24.76,24.77,24.74,24.76,108000.0,19.0995,19.1072,19.0841,19.0995,108000.0
2012-09-26 13:10:00,24.76,24.76,24.74,24.74,58800.0,19.0995,19.0995,19.0841,19.0841,58800.0
2012-09-26 13:15:00,24.74,24.74,24.73,24.73,79800.0,19.0841,19.0841,19.0764,19.0764,79800.0
2012-09-26 13:20:00,24.73,24.74,24.73,24.74,86700.0,19.0764,19.0841,19.0764,19.0841,86700.0
2012-09-26 13:25:00,24.74,24.75,24.74,24.75,74100.0,19.0841,19.0918,19.0841,19.0918,74100.0
2012-09-26 13:30:00,24.75,24.76,24.75,24.76,47100.0,19.0918,19.0995,19.0918,19.0995,47100.0
2012-09-26 13:35:00,24.75,24.77,24.75,24.75,69900.0,19.0918,19.1072,19.0918,19.0918,69900.0
2012-09-26 13:40:00,24.75,24.76,24.75,24.75,53400.0,19.0918,19.0995,19.0918,19.0918,53400.0
2012-09-26 13:45:00,24.75,24.76,24.74,24.76,88200.0,19.0918,19.0995,19.0841,19.0995,88200.0
2012-09-26 13:50:00,24.76,24.78,24.76,24.78,174000.0,19.0995,19.115,19.0995,19.115,174000.0
2012-09-26 13:55:00,24.78,24.78,24.76,24.78,101700.0,19.115,19.115,19.0995,19.115,101700.0
2012-09-26 14:00:00,24.77,24.79,24.77,24.77,201900.0,19.1072,19.1227,19.1072,19.1072,201900.0
2012-09-26 14:05:00,24.77,24.79,24.77,24.78,150600.0,19.1072,19.1227,19.1072,19.115,150600.0
2012-09-26 14:10:00,24.78,24.79,24.77,24.78,83100.0,19.115,19.1227,19.1072,19.115,83100.0
2012-09-26 14:15:00,24.78,24.79,24.77,24.78,68700.0,19.115,19.1227,19.1072,19.115,68700.0
2012-09-26 14:20:00,24.78,24.79,24.78,24.79,82500.0,19.115,19.1227,19.115,19.1227,82500.0
2012-09-26 14:25:00,24.79,24.79,24.77,24.77,117900.0,19.1227,19.1227,19.1072,19.1072,117900.0
2012-09-26 14:30:00,24.77,24.77,24.76,24.77,150300.0,19.1072,19.1072,19.0995,19.1072,150300.0
2012-09-26 14:35:00,24.77,24.77,24.76,24.77,105000.0,19.1072,19.1072,19.0995,19.1072,105000.0
2012-09-26 14:40:00,24.77,24.79,24.77,24.79,138000.0,19.1072,19.1227,19.1072,19.1227,138000.0
2012-09-26 14:45:00,24.79,24.79,24.77,24.78,110100.0,19.1227,19.1227,19.1072,19.115,110100.0
2012-09-26 14:50:00,24.78,24.78,24.76,24.76,102600.0,19.115,19.115,19.0995,19.0995,102600.0
2012-09-26 14:55:00,24.76,24.77,24.75,24.76,151500.0,19.0995,19.1072,19.0918,19.0995,151500.0
2012-09-26 15:00:00,24.76,24.77,24.75,24.75,93900.0,19.0995,19.1072,19.0918,19.0918,93900.0
2012-09-26 15:05:00,24.75,24.77,24.75,24.77,291600.0,19.0918,19.1072,19.0918,19.1072,291600.0
2012-09-26 15:10:00,24.77,24.78,24.77,24.77,132900.0,19.1072,19.115,19.1072,19.1072,132900.0
2012-09-26 15:15:00,24.77,24.79,24.77,24.77,630900.0,19.1072,19.1227,19.1072,19.1072,630900.0
2012-09-26 15:20:00,24.77,24.78,24.76,24.76,217500.0,19.1072,19.115,19.0995,19.0995,217500.0
2012-09-26 15:25:00,24.76,24.78,24.75,24.76,192300.0,19.0995,19.115,19.0918,19.0995,192300.0
2012-09-26 15:30:00,24.76,24.77,24.76,24.77,238200.0,19.0995,19.1072,19.0995,19.1072,238200.0
2012-09-26 15:35:00,24.76,24.76,24.74,24.74,296700.0,19.0995,19.0995,19.0841,19.0841,296700.0
2012-09-26 15:40:00,24.75,24.76,24.73,24.75,220500.0,19.0918,19.0995,19.0764,19.0918,220500.0
2012-09-26 15:45:00,24.75,24.76,24.74,24.74,219000.0,19.0918,19.0995,19.0841,19.0841,219000.0
2012-09-26 15:50:00,24.74,24.76,24.74,24.75,336900.0,19.0841,19.0995,19.0841,19.0918,336900.0
2012-09-26 15:55:00,24.75,24.75,24.73,24.73,843000.0,19.0918,19.0918,19.0764,19.0764,843000.0
2012-09-27 09:30:00,24.79,24.83,24.77,24.8,408600.0,19.1227,19.1535,19.1072,19.1304,408600.0
2012-09-27 09:35:00,24.8,24.83,24.79,24.8,184500.0,19.1304,19.1535,19.1227,19.1304,184500.0
2012-09-27 09:40:00,24.8,24.82,24.77,24.77,236400.0,19.1304,19.1458,19.1072,19.1072,236400.0
2012-09-27 09:45:00,24.77,24.79,24.75,24.78,162900.0,19.1072,19.1227,19.0918,19.115,162900.0
2012-09-27 09:50:00,24.78,24.79,24.73,24.75,131700.0,19.115,19.1227,19.0764,19.0918,131700.0
2012-09-27 09:55:00,24.75,24.75,24.7,24.72,163800.0,19.0918,19.0918,19.0532,19.0687,163800.0
2012-09-27 10:00:00,24.72,24.75,24.71,24.73,199200.0,19.0687,19.0918,19.061,19.0764,199200.0
2012-09-27 10:05:00,24.73,24.77,24.72,24.74,190500.0,19.0764,19.1072,19.0687,19.0841,190500.0
2012-09-27 10:10:00,24.74,24.74,24.7,24.71,147000.0,19.0841,19.0841,19.0532,19.061,147000.0
2012-09-27 10:15:00,24.71,24.71,24.67,24.69,336600.0,19.061,19.061,19.0301,19.0455,336600.0
2012-09-27 10:20:00,24.69,24.69,24.64,24.65,247500.0,19.0455,19.0455,19.007,19.0147,247500.0
2012-09-27 10:25:00,24.65,24.66,24.63,24.63,199200.0,19.0147,19.0224,18.9993,18.9993,199200.0
2012-09-27 10:30:00,24.63,24.66,24.62,24.65,412200.0,18.9993,19.0224,18.9915,19.0147,412200.0
2012-09-27 10:35:00,24.65,24.68,24.65,24.67,171600.0,19.0147,19.0378,19.0147,19.0301,171600.0
2012-09-27 10:40:00,24.67,24.68,24.66,24.68,112500.0,19.0301,19.0378,19.0224,19.0378,112500.0
2012-09-27 10:45:00,24.67,24.68,24.65,24.66,152400.0,19.0301,19.0378,19.0147,19.0224,152400.0
2012-09-27 10:50:00,24.67,24.67,24.66,24.66,91500.0,19.0301,19.0301,19.0224,19.0224,91500.0
2012-09-27 10:55:00,24.66,24.69,24.66,24.67,262800.0,19.0224,19.0455,19.0224,19.0301,262800.0
2012-09-27 11:00:00,24.67,24.69,24.66,24.68,216000.0,19.0301,19.0455,19.0224,19.0378,216000.0
2012-09-27 11:05:00,24.68,24.69,24.67,24.68,157200.0,19.0378,19.0455,19.0301,19.0378,157200.0
2012-09-27 11:10:00,24.67,24.69,24.67,24.68,187200.0,19.0301,19.0455,19.0301,19.0378,187200.0
2012-09-27 11:15:00,24.69,24.69,24.68,24.68,106500.0,19.0455,19.0455,19.0378,19.0378,106500.0
2012-09-27 11:20:00,24.68,24.69,24.65,24.65,205200.0,19.0378,19.0455,19.0147,19.0147,205200.0
2012-09-27 11:25:00,24.66,24.66,24.65,24.66,113400.0,19.0224,19.0224,19.0147,19.0224,113400.0
2012-09-27 11:30:00,24.65,24.66,24.64,24.65,185100.0,19.0147,19.0224,19.007,19.0147,185100.0
2012-09-27 11:35:00,24.65,24.65,24.62,24.63,408000.0,19.0147,19.0147,18.9915,18.9993,408000.0
2012-09-27 11:40:00,24.63,24.64,24.61,24.61,143100.0,18.9993,19.007,18.9838,18.9838,143100.0
2012-09-27 11:45:00,24.61,24.63,24.61,24.63,74700.0,18.9838,18.9993,18.9838,18.9993,74700.0
2012-09-27 11:50:00,24.63,24.63,24.62,24.62,147900.0,18.9993,18.9993,18.9915,18.9915,147900.0
2012-09-27 11:55:00,24.62,24.65,24.62,24.64,308100.0,18.9915,19.0147,18.9915,19.007,308100.0
2012-09-27 12:00:00,24.64,24.65,24.64,24.65,261600.0,19.007,19.0147,19.007,19.0147,261600.0
2012-09-27 12:05:00,24.65,24.67,24.65,24.66,200700.0,19.0147,19.0301,19.0147,19.0224,200700.0
2012-09-27 12:10:00,24.66,24.68,24.66,24.67,335100.0,19.0224,19.0378,19.0224,19.0301,335100.0
2012-09-27 12:15:00,24.67,24.68,24.66,24.67,156000.0,19.0301,19.0378,19.0224,19.0301,156000.0
2012-09-27 12:20:00,24.67,24.67,24.66,24.66,155400.0,19.0301,19.0301,19.0224,19.0224,155400.0
2012-09-27 12:25:00,24.66,24.69,24.66,24.67,220500.0,19.0224,19.0455,19.0224,19.0301,220500.0
2012-09-27 12:30:00,24.67,24.67,24.66,24.67,153300.0,19.0301,19.0301,19.0224,19.0301,153300.0
2012-09-27 12:35:00,24.66,24.67,24.66,24.66,160200.0,19.0224,19.0301,19.0224,19.0224,160200.0
2012-09-27 12:40:00,24.66,24.67,24.66,24.67,97200.0,19.0224,19.0301,19.0224,19.0301,97200.0
2012-09-27 12:45:00,24.67,24.67,24.65,24.65,87600.0,19.0301,19.0301,19.0147,19.0147,87600.0
2012-09-27 12:50:00,24.65,24.66,24.65,24.65,99900.0,19.0147,19.0224,19.0147,19.0147,99900.0
2012-09-27 12:55:00,24.65,24.66,24.64,24.64,140100.0,19.0147,19.0224,19.007,19.007,140100.0
2012-09-27 13:00:00,24.64,24.65,24.63,24.63,135000.0,19.007,19.0147,18.9993,18.9993,135000.0
2012-09-27 13:05:00,24.63,24.65,24.63,24.65,129600.0,18.9993,19.0147,18.9993,19.0147,129600.0
2012-09-27 13:10:00,24.65,24.66,24.64,24.66,127200.0,19.0147,19.0224,19.007,19.0224,127200.0
2012-09-27 13:15:00,24.66,24.68,24.66,24.67,163200.0,19.0224,19.0378,19.0224,19.0301,163200.0
2012-09-27 13:20:00,24.67,24.68,24.67,24.68,84300.0,19.0301,19.0378,19.0301,19.0378,84300.0
2012-09-27 13:25:00,24.68,24.7,24.68,24.7,90900.0,19.0378,19.0532,19.0378,19.0532,90900.0
2012-09-27 13:30:00,24.7,24.71,24.69,24.7,113100.0,19.0532,19.061,19.0455,19.0532,113100.0
2012-09-27 13:35:00,24.7,24.71,24.69,24.7,150000.0,19.0532,19.061,19.0455,19.0532,150000.0
2012-09-27 13:40:00,24.7,24.73,24.7,24.71,169500.0,19.0532,19.0764,19.0532,19.061,169500.0
2012-09-27 13:45:00,24.71,24.73,24.71,24.72,72900.0,19.061,19.0764,19.061,19.0687,72900.0
2012-09-27 13:50:00,24.72,24.73,24.7,24.71,142800.0,19.0687,19.0764,19.0532,19.061,142800.0
2012-09-27 13:55:00,24.71,24.71,24.69,24.69,122100.0,19.061,19.061,19.0455,19.0455,122100.0
2012-09-27 14:00:00,24.69,24.7,24.68,24.69,126600.0,19.0455,19.0532,19.0378,19.0455,126600.0
2012-09-27 14:05:00,24.69,24.7,24.69,24.7,160800.0,19.0455,19.0532,19.0455,19.0532,160800.0
2012-09-27 14:10:00,24.7,24.71,24.7,24.7,274500.0,19.0532,19.061,19.0532,19.0532,274500.0
2012-09-27 14:15:00,24.7,24.71,24.7,24.71,140100.0,19.0532,19.061,19.0532,19.061,140100.0
2012-09-27 14:20:00,24.71,24.72,24.7,24.71,150300.0,19.061,19.0687,19.0532,19.061,150300.0
2012-09-27 14:25:00,24.71,24.71,24.7,24.7,105600.0,19.061,19.061,19.0532,19.0532,105600.0
2012-09-27 14:30:00,24.7,24.72,24.69,24.7,136500.0,19.0532,19.0687,19.0455,19.0532,136500.0
2012-09-27 14:35:00,24.7,24.7,24.69,24.69,80400.0,19.0532,19.0532,19.0455,19.0455,80400.0
2012-09-27 14:40:00,24.69,24.69,24.68,24.69,62100.0,19.0455,19.0455,19.0378,19.0455,62100.0
2012-09-27 14:45:00,24.69,24.7,24.69,24.69,49200.0,19.0455,19.0532,19.0455,19.0455,49200.0
2012-09-27 14:50:00,24.69,24.7,24.68,24.68,98100.0,19.0455,19.0532,19.0378,19.0378,98100.0
2012-09-27 14:55:00,24.68,24.68,24.64,24.66,291900.0,19.0378,19.0378,19.007,19.0224,291900.0
2012-09-27 15:00:00,24.66,24.68,24.66,24.67,117300.0,19.0224,19.0378,19.0224,19.0301,117300.0
2012-09-27 15:05:00,24.67,24.68,24.67,24.68,75600.0,19.0301,19.0378,19.0301,19.0378,75600.0
2012-09-27 15:10:00,24.68,24.68,24.67,24.68,132300.0,19.0378,19.0378,19.0301,19.0378,132300.0
2012-09-27 15:15:00,24.68,24.68,24.67,24.68,167400.0,19.0378,19.0378,19.0301,19.0378,167400.0
2012-09-27 15:20:00,24.68,24.69,24.67,24.69,224700.0,19.0378,19.0455,19.0301,19.0455,224700.0
2012-09-27 15:25:00,24.69,24.7,24.68,24.7,86700.0,19.0455,19.0532,19.0378,19.0532,86700.0
2012-09-27 15:30:00,24.7,24.71,24.69,24.71,138000.0,19.0532,19.061,19.0455,19.061,138000.0
2012-09-27 15:35:00,24.71,24.71,24.69,24.69,237600.0,19.061,19.061,19.0455,19.0455,237600.0
2012-09-27 15:40:00,24.7,24.7,24.68,24.69,159000.0,19.0532,19.0532,19.0378,19.0455,159000.0
2012-09-27 15:45:00,24.69,24.7,24.67,24.69,204000.0,19.0455,19.0532,19.0301,19.0455,204000.0
2012-09-27 15:50:00,24.69,24.69,24.67,24.67,535800.0,19.0455,19.0455,19.0301,19.0301,535800.0
2012-09-27 15:55:00,24.67,24.67,24.65,24.66,687300.0,19.0301,19.0301,19.0147,19.0224,687300.0
2012-09-28 09:30:00,24.62,24.62,24.53,24.58,399000.0,18.9915,18.9915,18.9221,18.9607,399000.0
2012-09-28 09:35:00,24.6,24.6,24.51,24.53,162000.0,18.9761,18.9761,18.9067,18.9221,162000.0
2012-09-28 09:40:00,24.52,24.55,24.47,24.5,393300.0,18.9144,18.9375,18.8758,18.899,393300.0
2012-09-28 09:45:00,24.5,24.53,24.48,24.52,262200.0,18.899,18.9221,18.8835,18.9144,262200.0
2012-09-28 09:50:00,24.52,24.52,24.5,24.5,189000.0,18.9144,18.9144,18.899,18.899,189000.0
2012-09-28 09:55:00,24.5,24.53,24.5,24.5,222900.0,18.899,18.9221,18.899,18.899,222900.0
2012-09-28 10:00:00,24.5,24.53,24.49,24.52,285300.0,18.899,18.9221,18.8913,18.9144,285300.0
2012-09-28 10:05:00,24.52,24.57,24.52,24.56,567600.0,18.9144,18.953,18.9144,18.9453,567600.0
2012-09-28 10:10:00,24.56,24.6,24.55,24.59,317700.0,18.9453,18.9761,18.9375,18.9684,317700.0
2012-09-28 10:15:00,24.58,24.58,24.53,24.56,222300.0,18.9607,18.9607,18.9221,18.9453,222300.0
2012-09-28 10:20:00,24.56,24.6,24.56,24.57,189600.0,18.9453,18.9761,18.9453,18.953,189600.0
2012-09-28 10:25:00,24.57,24.59,24.56,24.57,130800.0,18.953,18.9684,18.9453,18.953,130800.0
2012-09-28 10:30:00,24.58,24.61,24.55,24.6,306300.0,18.9607,18.9838,18.9375,18.9761,306300.0
2012-09-28 10:35:00,24.6,24.62,24.59,24.61,134400.0,18.9761,18.9915,18.9684,18.9838,134400.0
2012-09-28 10:40:00,24.61,24.61,24.58,24.58,84900.0,18.9838,18.9838,18.9607,18.9607,84900.0
2012-09-28 10:45:00,24.58,24.58,24.56,24.57,128700.0,18.9607,18.9607,18.9453,18.953,128700.0
2012-09-28 10:50:00,24.57,24.58,24.56,24.57,115500.0,18.953,18.9607,18.9453,18.953,115500.0
2012-09-28 10:55:00,24.57,24.57,24.55,24.56,123600.0,18.953,18.953,18.9375,18.9453,123600.0
2012-09-28 11:00:00,24.56,24.58,24.56,24.58,69300.0,18.9453,18.9607,18.9453,18.9607,69300.0
2012-09-28 11:05:00,24.58,24.58,24.55,24.55,132900.0,18.9607,18.9607,18.9375,18.9375,132900.0
2012-09-28 11:10:00,24.55,24.57,24.55,24.56,104100.0,18.9375,18.953,18.9375,18.9453,104100.0
2012-09-28 11:15:00,24.55,24.56,24.54,24.56,96600.0,18.9375,18.9453,18.9298,18.9453,96600.0
2012-09-28 11:20:00,24.56,24.58,24.56,24.58,101100.0,18.9453,18.9607,18.9453,18.9607,101100.0
2012-09-28 11:25:00,24.58,24.58,24.57,24.57,100200.0,18.9607,18.9607,18.953,18.953,100200.0
2012-09-28 11:30:00,24.57,24.61,24.56,24.6,161100.0,18.953,18.9838,18.9453,18.9761,161100.0
2012-09-28 11:35:00,24.6,24.61,24.59,24.61,87000.0,18.9761,18.9838,18.9684,18.9838,87000.0
2012-09-28 11:40:00,24.61,24.62,24.61,24.62,68400.0,18.9838,18.9915,18.9838,18.9915,68400.0
2012-09-28 11:45:00,24.62,24.65,24.62,24.65,114900.0,18.9915,19.0147,18.9915,19.0147,114900.0
2012-09-28 11:50:00,24.65,24.65,24.62,24.63,105600.0,19.0147,19.0147,18.9915,18.9993,105600.0
2012-09-28 11:55:00,24.63,24.64,24.63,24.64,79500.0,18.9993,19.007,18.9993,19.007,79500.0
2012-09-28 12:00:00,24.64,24.66,24.62,24.63,120300.0,19.007,19.0224,18.9915,18.9993,120300.0
2012-09-28 12:05:00,24.63,24.64,24.62,24.64,90900.0,18.9993,19.007,18.9915,19.007,90900.0
2012-09-28 12:10:00,24.64,24.66,24.64,24.65,178200.0,19.007,19.0224,19.007,19.0147,178200.0
2012-09-28 12:15:00,24.65,24.66,24.63,24.63,304800.0,19.0147,19.0224,18.9993,18.9993,304800.0
2012-09-28 12:20:00,24.63,24.64,24.61,24.61,103200.0,18.9993,19.007,18.9838,18.9838,103200.0
2012-09-28 12:25:00,24.62,24.62,24.6,24.61,66600.0,18.9915,18.9915,18.9761,18.9838,66600.0
2012-09-28 12:30:00,24.61,24.63,24.61,24.62,57000.0,18.9838,18.9993,18.9838,18.9915,57000.0
2012-09-28 12:35:00,24.62,24.64,24.62,24.64,81000.0,18.9915,19.007,18.9915,19.007,81000.0
2012-09-28 12:40:00,24.64,24.64,24.63,24.63,29700.0,19.007,19.007,18.9993,18.9993,29700.0
2012-09-28 12:45:00,24.63,24.64,24.63,24.63,75600.0,18.9993,19.007,18.9993,18.9993,75600.0
2012-09-28 12:50:00,24.64,24.64,24.63,24.63,50400.0,19.007,19.007,18.9993,18.9993,50400.0
2012-09-28 12:55:00,24.63,24.63,24.61,24.61,92700.0,18.9993,18.9993,18.9838,18.9838,92700.0
2012-09-28 13:00:00,24.61,24.61,24.61,24.61,26700.0,18.9838,18.9838,18.9838,18.9838,26700.0
2012-09-28 13:05:00,24.61,24.62,24.61,24.61,57000.0,18.9838,18.9915,18.9838,18.9838,57000.0
2012-09-28 13:10:00,24.61,24.61,24.59,24.6,114300.0,18.9838,18.9838,18.9684,18.9761,114300.0
2012-09-28 13:15:00,24.61,24.61,24.6,24.6,88200.0,18.9838,18.9838,18.9761,18.9761,88200.0
2012-09-28 13:20:00,24.6,24.62,24.6,24.62,144300.0,18.9761,18.9915,18.9761,18.9915,144300.0
2012-09-28 13:25:00,24.62,24.63,24.62,24.62,79500.0,18.9915,18.9993,18.9915,18.9915,79500.0
2012-09-28 13:30:00,24.62,24.65,24.62,24.65,104400.0,18.9915,19.0147,18.9915,19.0147,104400.0
2012-09-28 13:35:00,24.65,24.67,24.64,24.67,135300.0,19.0147,19.0301,19.007,19.0301,135300.0
2012-09-28 13:40:00,24.67,24.68,24.67,24.67,111000.0,19.0301,19.0378,19.0301,19.0301,111000.0
2012-09-28 13:45:00,24.67,24.69,24.67,24.67,128700.0,19.0301,19.0455,19.0301,19.0301,128700.0
2012-09-28 13:50:00,24.68,24.68,24.67,24.67,103500.0,19.0378,19.0378,19.0301,19.0301,103500.0
2012-09-28 13:55:00,24.68,24.69,24.67,24.67,92400.0,19.0378,19.0455,19.0301,19.0301,92400.0
2012-09-28 14:00:00,24.67,24.67,24.66,24.66,92100.0,19.0301,19.0301,19.0224,19.0224,92100.0
2012-09-28 14:05:00,24.66,24.67,24.64,24.65,170100.0,19.0224,19.0301,19.007,19.0147,170100.0
2012-09-28 14:10:00,24.65,24.65,24.63,24.63,159900.0,19.0147,19.0147,18.9993,18.9993,159900.0
2012-09-28 14:15:00,24.63,24.64,24.62,24.63,183900.0,18.9993,19.007,18.9915,18.9993,183900.0
2012-09-28 14:20:00,24.64,24.64,24.61,24.61,78300.0,19.007,19.007,18.9838,18.9838,78300.0
2012-09-28 14:25:00,24.61,24.62,24.61,24.61,124200.0,18.9838,18.9915,18.9838,18.9838,124200.0
2012-09-28 14:30:00,24.61,24.61,24.59,24.61,117000.0,18.9838,18.9838,18.9684,18.9838,117000.0
2012-09-28 14:35:00,24.61,24.62,24.61,24.61,161100.0,18.9838,18.9915,18.9838,18.9838,161100.0
2012-09-28 14:40:00,24.61,24.62,24.61,24.61,78000.0,18.9838,18.9915,18.9838,18.9838,78000.0
2012-09-28 14:45:00,24.61,24.62,24.61,24.61,95700.0,18.9838,18.9915,18.9838,18.9838,95700.0
2012-09-28 14:50:00,24.61,24.62,24.61,24.62,117600.0,18.9838,18.9915,18.9838,18.9915,117600.0
2012-09-28 14:55:00,24.62,24.62,24.61,24.62,145800.0,18.9915,18.9915,18.9838,18.9915,145800.0
2012-09-28 15:00:00,24.62,24.62,24.6,24.6,129300.0,18.9915,18.9915,18.9761,18.9761,129300.0
2012-09-28 15:05:00,24.6,24.6,24.59,24.6,323100.0,18.9761,18.9761,18.9684,18.9761,323100.0
2012-09-28 15:10:00,24.61,24.62,24.6,24.61,120000.0,18.9838,18.9915,18.9761,18.9838,120000.0
2012-09-28 15:15:00,24.61,24.63,24.6,24.6,233700.0,18.9838,18.9993,18.9761,18.9761,233700.0
2012-09-28 15:20:00,24.6,24.61,24.6,24.6,166800.0,18.9761,18.9838,18.9761,18.9761,166800.0
2012-09-28 15:25:00,24.6,24.6,24.58,24.6,154200.0,18.9761,18.9761,18.9607,18.9761,154200.0
2012-09-28 15:30:00,24.6,24.62,24.58,24.59,209700.0,18.9761,18.9915,18.9607,18.9684,209700.0
2012-09-28 15:35:00,24.59,24.59,24.57,24.58,268200.0,18.9684,18.9684,18.953,18.9607,268200.0
2012-09-28 15:40:00,24.58,24.6,24.57,24.6,367500.0,18.9607,18.9761,18.953,18.9761,367500.0
2012-09-28 15:45:00,24.6,24.64,24.59,24.63,632400.0,18.9761,19.007,18.9684,18.9993,632400.0
2012-09-28 15:50:00,24.63,24.64,24.61,24.62,527400.0,18.9993,19.007,18.9838,18.9915,527400.0
2012-09-28 15:55:00,24.62,24.63,24.59,24.6,1292100.0,18.9915,18.9993,18.9684,18.9761,1292100.0
2012-10-01 09:30:00,24.6,24.69,24.6,24.67,459600.0,18.9761,19.0455,18.9761,19.0301,459600.0
2012-10-01 09:35:00,24.67,24.7,24.64,24.68,211500.0,19.0301,19.0532,19.007,19.0378,211500.0
2012-10-01 09:40:00,24.68,24.68,24.62,24.65,271800.0,19.0378,19.0378,18.9915,19.0147,271800.0
2012-10-01 09:45:00,24.66,24.67,24.64,24.64,225600.0,19.0224,19.0301,19.007,19.007,225600.0
2012-10-01 09:50:00,24.65,24.65,24.62,24.63,230700.0,19.0147,19.0147,18.9915,18.9993,230700.0
2012-10-01 09:55:00,24.63,24.63,24.6,24.63,123600.0,18.9993,18.9993,18.9761,18.9993,123600.0
2012-10-01 10:00:00,24.63,24.7,24.63,24.69,366900.0,18.9993,19.0532,18.9993,19.0455,366900.0
2012-10-01 10:05:00,24.69,24.75,24.69,24.74,267900.0,19.0455,19.0918,19.0455,19.0841,267900.0
2012-10-01 10:10:00,24.74,24.77,24.74,24.75,298500.0,19.0841,19.1072,19.0841,19.0918,298500.0
2012-10-01 10:15:00,24.75,24.77,24.75,24.75,138900.0,19.0918,19.1072,19.0918,19.0918,138900.0
2012-10-01 10:20:00,24.75,24.83,24.75,24.82,198300.0,19.0918,19.1535,19.0918,19.1458,198300.0
2012-10-01 10:25:00,24.82,24.83,24.8,24.82,205500.0,19.1458,19.1535,19.1304,19.1458,205500.0
2012-10-01 10:30:00,24.82,24.82,24.77,24.78,133500.0,19.1458,19.1458,19.1072,19.115,133500.0
2012-10-01 10:35:00,24.78,24.78,24.76,24.77,202800.0,19.115,19.115,19.0995,19.1072,202800.0
2012-10-01 10:40:00,24.77,24.78,24.75,24.76,189300.0,19.1072,19.115,19.0918,19.0995,189300.0
2012-10-01 10:45:00,24.76,24.78,24.75,24.75,136500.0,19.0995,19.115,19.0918,19.0918,136500.0
2012-10-01 10:50:00,24.75,24.78,24.75,24.76,168000.0,19.0918,19.115,19.0918,19.0995,168000.0
2012-10-01 10:55:00,24.76,24.76,24.73,24.73,315600.0,19.0995,19.0995,19.0764,19.0764,315600.0
2012-10-01 11:00:00,24.74,24.74,24.7,24.72,325200.0,19.0841,19.0841,19.0532,19.0687,325200.0
2012-10-01 11:05:00,24.72,24.72,24.7,24.72,128400.0,19.0687,19.0687,19.0532,19.0687,128400.0
2012-10-01 11:10:00,24.72,24.75,24.72,24.74,157800.0,19.0687,19.0918,19.0687,19.0841,157800.0
2012-10-01 11:15:00,24.74,24.76,24.74,24.76,77400.0,19.0841,19.0995,19.0841,19.0995,77400.0
2012-10-01 11:20:00,24.76,24.78,24.75,24.76,218700.0,19.0995,19.115,19.0918,19.0995,218700.0
2012-10-01 11:25:00,24.76,24.77,24.75,24.75,136500.0,19.0995,19.1072,19.0918,19.0918,136500.0
2012-10-01 11:30:00,24.75,24.76,24.74,24.76,111300.0,19.0918,19.0995,19.0841,19.0995,111300.0
2012-10-01 11:35:00,24.76,24.77,24.76,24.76,72600.0,19.0995,19.1072,19.0995,19.0995,72600.0
2012-10-01 11:40:00,24.76,24.77,24.75,24.76,67500.0,19.0995,19.1072,19.0918,19.0995,67500.0
2012-10-01 11:45:00,24.76,24.77,24.75,24.75,122700.0,19.0995,19.1072,19.0918,19.0918,122700.0
2012-10-01 11:50:00,24.75,24.75,24.73,24.74,80100.0,19.0918,19.0918,19.0764,19.0841,80100.0
2012-10-01 11:55:00,24.74,24.75,24.72,24.73,91200.0,19.0841,19.0918,19.0687,19.0764,91200.0
2012-10-01 12:00:00,24.73,24.74,24.72,24.73,70200.0,19.0764,19.0841,19.0687,19.0764,70200.0
2012-10-01 12:05:00,24.73,24.75,24.73,24.73,81900.0,19.0764,19.0918,19.0764,19.0764,81900.0
2012-10-01 12:10:00,24.74,24.75,24.73,24.73,107400.0,19.0841,19.0918,19.0764,19.0764,107400.0
2012-10-01 12:15:00,24.73,24.74,24.72,24.73,151500.0,19.0764,19.0841,19.0687,19.0764,151500.0
2012-10-01 12:20:00,24.73,24.73,24.72,24.73,67500.0,19.0764,19.0764,19.0687,19.0764,67500.0
2012-10-01 12:25:00,24.73,24.74,24.72,24.73,102900.0,19.0764,19.0841,19.0687,19.0764,102900.0
2012-10-01 12:30:00,24.73,24.73,24.7,24.7,177900.0,19.0764,19.0764,19.0532,19.0532,177900.0
2012-10-01 12:35:00,24.7,24.73,24.7,24.73,61200.0,19.0532,19.0764,19.0532,19.0764,61200.0
2012-10-01 12:40:00,24.73,24.74,24.72,24.73,186300.0,19.0764,19.0841,19.0687,19.0764,186300.0
2012-10-01 12:45:00,24.72,24.73,24.7,24.7,123600.0,19.0687,19.0764,19.0532,19.0532,123600.0
2012-10-01 12:50:00,24.7,24.7,24.67,24.69,86700.0,19.0532,19.0532,19.0301,19.0455,86700.0
2012-10-01 12:55:00,24.69,24.71,24.68,24.71,64500.0,19.0455,19.061,19.0378,19.061,64500.0
2012-10-01 13:00:00,24.71,24.71,24.69,24.69,69900.0,19.061,19.061,19.0455,19.0455,69900.0
2012-10-01 13:05:00,24.69,24.69,24.67,24.67,91500.0,19.0455,19.0455,19.0301,19.0301,91500.0
2012-10-01 13:10:00,24.67,24.67,24.64,24.65,174300.0,19.0301,19.0301,19.007,19.0147,174300.0
2012-10-01 13:15:00,24.65,24.66,24.64,24.66,134400.0,19.0147,19.0224,19.007,19.0224,134400.0
2012-10-01 13:20:00,24.66,24.67,24.66,24.67,96600.0,19.0224,19.0301,19.0224,19.0301,96600.0
2012-10-01 13:25:00,24.67,24.68,24.66,24.67,226500.0,19.0301,19.0378,19.0224,19.0301,226500.0
2012-10-01 13:30:00,24.67,24.67,24.65,24.65,125400.0,19.0301,19.0301,19.0147,19.0147,125400.0
2012-10-01 13:35:00,24.65,24.67,24.65,24.67,42900.0,19.0147,19.0301,19.0147,19.0301,42900.0
2012-10-01 13:40:00,24.66,24.67,24.65,24.67,204300.0,19.0224,19.0301,19.0147,19.0301,204300.0
2012-10-01 13:45:00,24.67,24.69,24.67,24.69,153600.0,19.0301,19.0455,19.0301,19.0455,153600.0
2012-10-01 13:50:00,24.69,24.7,24.68,24.7,291900.0,19.0455,19.0532,19.0378,19.0532,291900.0
2012-10-01 13:55:00,24.7,24.7,24.68,24.69,126300.0,19.0532,19.0532,19.0378,19.0455,126300.0
2012-10-01 14:00:00,24.69,24.72,24.69,24.72,87000.0,19.0455,19.0687,19.0455,19.0687,87000.0
2012-10-01 14:05:00,24.72,24.72,24.7,24.7,101100.0,19.0687,19.0687,19.0532,19.0532,101100.0
2012-10-01 14:10:00,24.7,24.72,24.7,24.7,80700.0,19.0532,19.0687,19.0532,19.0532,80700.0
2012-10-01 14:15:00,24.71,24.71,24.69,24.69,78000.0,19.061,19.061,19.0455,19.0455,78000.0
2012-10-01 14:20:00,24.69,24.69,24.67,24.69,161700.0,19.0455,19.0455,19.0301,19.0455,161700.0
2012-10-01 14:25:00,24.69,24.69,24.67,24.68,114600.0,19.0455,19.0455,19.0301,19.0378,114600.0
2012-10-01 14:30:00,24.68,24.69,24.68,24.69,168000.0,19.0378,19.0455,19.0378,19.0455,168000.0
2012-10-01 14:35:00,24.69,24.72,24.69,24.71,81600.0,19.0455,19.0687,19.0455,19.061,81600.0
2012-10-01 14:40:00,24.71,24.73,24.71,24.71,111900.0,19.061,19.0764,19.061,19.061,111900.0
2012-10-01 14:45:00,24.71,24.72,24.7,24.72,70500.0,19.061,19.0687,19.0532,19.0687,70500.0
2012-10-01 14:50:00,24.72,24.72,24.71,24.72,168600.0,19.0687,19.0687,19.061,19.0687,168600.0
2012-10-01 14:55:00,24.71,24.73,24.71,24.73,108600.0,19.061,19.0764,19.061,19.0764,108600.0
2012-10-01 15:00:00,24.73,24.73,24.69,24.69,151500.0,19.0764,19.0764,19.0455,19.0455,151500.0
2012-10-01 15:05:00,24.69,24.71,24.69,24.7,144000.0,19.0455,19.061,19.0455,19.0532,144000.0
2012-10-01 15:10:00,24.7,24.7,24.67,24.67,151200.0,19.0532,19.0532,19.0301,19.0301,151200.0
2012-10-01 15:15:00,24.67,24.69,24.67,24.68,122700.0,19.0301,19.0455,19.0301,19.0378,122700.0
2012-10-01 15:20:00,24.68,24.68,24.66,24.67,185100.0,19.0378,19.0378,19.0224,19.0301,185100.0
2012-10-01 15:25:00,24.67,24.68,24.65,24.68,195300.0,19.0301,19.0378,19.0147,19.0378,195300.0
2012-10-01 15:30:00,24.68,24.68,24.67,24.67,128100.0,19.0378,19.0378,19.0301,19.0301,128100.0
2012-10-01 15:35:00,24.67,24.69,24.67,24.68,212400.0,19.0301,19.0455,19.0301,19.0378,212400.0
2012-10-01 15:40:00,24.69,24.71,24.68,24.68,165000.0,19.0455,19.061,19.0378,19.0378,165000.0
2012-10-01 15:45:00,24.68,24.69,24.66,24.67,323400.0,19.0378,19.0455,19.0224,19.0301,323400.0
2012-10-01 15:50:00,24.67,24.68,24.66,24.66,415800.0,19.0301,19.0378,19.0224,19.0224,415800.0
2012-10-01 15:55:00,24.66,24.68,24.66,24.68,497700.0,19.0224,19.0378,19.0224,19.0378,497700.0
2012-10-02 09:30:00,24.66,24.74,24.66,24.73,387600.0,19.0224,19.0841,19.0224,19.0764,387600.0
2012-10-02 09:35:00,24.73,24.77,24.73,24.75,255300.0,19.0764,19.1072,19.0764,19.0918,255300.0
2012-10-02 09:40:00,24.76,24.78,24.74,24.78,134700.0,19.0995,19.115,19.0841,19.115,134700.0
2012-10-02 09:45:00,24.77,24.79,24.72,24.73,149700.0,19.1072,19.1227,19.0687,19.0764,149700.0
2012-10-02 09:50:00,24.72,24.75,24.72,24.75,116700.0,19.0687,19.0918,19.0687,19.0918,116700.0
2012-10-02 09:55:00,24.75,24.76,24.73,24.76,98700.0,19.0918,19.0995,19.0764,19.0995,98700.0
2012-10-02 10:00:00,24.76,24.78,24.74,24.74,260400.0,19.0995,19.115,19.0841,19.0841,260400.0
2012-10-02 10:05:00,24.74,24.74,24.71,24.72,153300.0,19.0841,19.0841,19.061,19.0687,153300.0
2012-10-02 10:10:00,24.71,24.72,24.68,24.68,147000.0,19.061,19.0687,19.0378,19.0378,147000.0
2012-10-02 10:15:00,24.68,24.68,24.66,24.67,301500.0,19.0378,19.0378,19.0224,19.0301,301500.0
2012-10-02 10:20:00,24.68,24.71,24.67,24.68,207900.0,19.0378,19.061,19.0301,19.0378,207900.0
2012-10-02 10:25:00,24.68,24.68,24.66,24.67,122700.0,19.0378,19.0378,19.0224,19.0301,122700.0
2012-10-02 10:30:00,24.67,24.68,24.67,24.67,138000.0,19.0301,19.0378,19.0301,19.0301,138000.0
2012-10-02 10:35:00,24.67,24.68,24.66,24.68,141600.0,19.0301,19.0378,19.0224,19.0378,141600.0
2012-10-02 10:40:00,24.68,24.7,24.68,24.69,156900.0,19.0378,19.0532,19.0378,19.0455,156900.0
2012-10-02 10:45:00,24.69,24.72,24.69,24.7,117000.0,19.0455,19.0687,19.0455,19.0532,117000.0
2012-10-02 10:50:00,24.7,24.7,24.64,24.64,244800.0,19.0532,19.0532,19.007,19.007,244800.0
2012-10-02 10:55:00,24.64,24.66,24.64,24.65,180600.0,19.007,19.0224,19.007,19.0147,180600.0
2012-10-02 11:00:00,24.65,24.65,24.63,24.64,134400.0,19.0147,19.0147,18.9993,19.007,134400.0
2012-10-02 11:05:00,24.64,24.64,24.63,24.63,118800.0,19.007,19.007,18.9993,18.9993,118800.0
2012-10-02 11:10:00,24.63,24.65,24.62,24.65,166500.0,18.9993,19.0147,18.9915,19.0147,166500.0
2012-10-02 11:15:00,24.65,24.67,24.65,24.67,147300.0,19.0147,19.0301,19.0147,19.0301,147300.0
2012-10-02 11:20:00,24.67,24.68,24.65,24.66,123600.0,19.0301,19.0378,19.0147,19.0224,123600.0
2012-10-02 11:25:00,24.66,24.67,24.65,24.66,113700.0,19.0224,19.0301,19.0147,19.0224,113700.0
2012-10-02 11:30:00,24.66,24.67,24.65,24.65,98700.0,19.0224,19.0301,19.0147,19.0147,98700.0
2012-10-02 11:35:00,24.65,24.65,24.58,24.58,228300.0,19.0147,19.0147,18.9607,18.9607,228300.0
2012-10-02 11:40:00,24.58,24.59,24.56,24.58,131400.0,18.9607,18.9684,18.9453,18.9607,131400.0
2012-10-02 11:45:00,24.58,24.58,24.57,24.57,60900.0,18.9607,18.9607,18.953,18.953,60900.0
2012-10-02 11:50:00,24.57,24.58,24.57,24.58,58800.0,18.953,18.9607,18.953,18.9607,58800.0
2012-10-02 11:55:00,24.58,24.59,24.57,24.57,122100.0,18.9607,18.9684,18.953,18.953,122100.0
2012-10-02 12:00:00,24.57,24.59,24.56,24.58,75600.0,18.953,18.9684,18.9453,18.9607,75600.0
2012-10-02 12:05:00,24.58,24.58,24.57,24.57,58500.0,18.9607,18.9607,18.953,18.953,58500.0
2012-10-02 12:10:00,24.57,24.57,24.55,24.56,219300.0,18.953,18.953,18.9375,18.9453,219300.0
2012-10-02 12:15:00,24.57,24.58,24.56,24.58,144900.0,18.953,18.9607,18.9453,18.9607,144900.0
2012-10-02 12:20:00,24.58,24.59,24.58,24.59,86100.0,18.9607,18.9684,18.9607,18.9684,86100.0
2012-10-02 12:25:00,24.59,24.59,24.58,24.58,101400.0,18.9684,18.9684,18.9607,18.9607,101400.0
2012-10-02 12:30:00,24.58,24.58,24.56,24.57,116400.0,18.9607,18.9607,18.9453,18.953,116400.0
2012-10-02 12:35:00,24.57,24.59,24.57,24.59,80400.0,18.953,18.9684,18.953,18.9684,80400.0
2012-10-02 12:40:00,24.59,24.6,24.58,24.59,63300.0,18.9684,18.9761,18.9607,18.9684,63300.0
2012-10-02 12:45:00,24.59,24.6,24.58,24.58,114300.0,18.9684,18.9761,18.9607,18.9607,114300.0
2012-10-02 12:50:00,24.58,24.59,24.58,24.59,57900.0,18.9607,18.9684,18.9607,18.9684,57900.0
2012-10-02 12:55:00,24.59,24.59,24.58,24.58,60000.0,18.9684,18.9684,18.9607,18.9607,60000.0
2012-10-02 13:00:00,24.58,24.59,24.57,24.58,63900.0,18.9607,18.9684,18.953,18.9607,63900.0
2012-10-02 13:05:00,24.58,24.58,24.56,24.56,234900.0,18.9607,18.9607,18.9453,18.9453,234900.0
2012-10-02 13:10:00,24.56,24.56,24.56,24.56,85500.0,18.9453,18.9453,18.9453,18.9453,85500.0
2012-10-02 13:15:00,24.56,24.6,24.56,24.6,91500.0,18.9453,18.9761,18.9453,18.9761,91500.0
2012-10-02 13:20:00,24.6,24.6,24.58,24.59,79500.0,18.9761,18.9761,18.9607,18.9684,79500.0
2012-10-02 13:25:00,24.59,24.59,24.58,24.58,37500.0,18.9684,18.9684,18.9607,18.9607,37500.0
2012-10-02 13:30:00,24.58,24.58,24.57,24.58,66900.0,18.9607,18.9607,18.953,18.9607,66900.0
2012-10-02 13:35:00,24.58,24.6,24.57,24.6,88500.0,18.9607,18.9761,18.953,18.9761,88500.0
2012-10-02 13:40:00,24.6,24.61,24.59,24.6,100800.0,18.9761,18.9838,18.9684,18.9761,100800.0
2012-10-02 13:45:00,24.6,24.6,24.59,24.59,48900.0,18.9761,18.9761,18.9684,18.9684,48900.0
2012-10-02 13:50:00,24.6,24.61,24.6,24.6,50700.0,18.9761,18.9838,18.9761,18.9761,50700.0
2012-10-02 13:55:00,24.6,24.6,24.57,24.58,93000.0,18.9761,18.9761,18.953,18.9607,93000.0
2012-10-02 14:00:00,24.58,24.59,24.57,24.59,78900.0,18.9607,18.9684,18.953,18.9684,78900.0
2012-10-02 14:05:00,24.59,24.59,24.57,24.58,123000.0,18.9684,18.9684,18.953,18.9607,123000.0
2012-10-02 14:10:00,24.58,24.59,24.57,24.59,95400.0,18.9607,18.9684,18.953,18.9684,95400.0
2012-10-02 14:15:00,24.59,24.6,24.58,24.59,83100.0,18.9684,18.9761,18.9607,18.9684,83100.0
2012-10-02 14:20:00,24.6,24.6,24.59,24.59,61200.0,18.9761,18.9761,18.9684,18.9684,61200.0
2012-10-02 14:25:00,24.59,24.59,24.56,24.57,169200.0,18.9684,18.9684,18.9453,18.953,169200.0
2012-10-02 14:30:00,24.56,24.57,24.56,24.57,93900.0,18.9453,18.953,18.9453,18.953,93900.0
2012-10-02 14:35:00,24.57,24.58,24.57,24.57,91500.0,18.953,18.9607,18.953,18.953,91500.0
2012-10-02 14:40:00,24.57,24.59,24.57,24.58,104700.0,18.953,18.9684,18.953,18.9607,104700.0
2012-10-02 14:45:00,24.58,24.58,24.56,24.57,87300.0,18.9607,18.9607,18.9453,18.953,87300.0
2012-10-02 14:50:00,24.57,24.58,24.56,24.56,96600.0,18.953,18.9607,18.9453,18.9453,96600.0
2012-10-02 14:55:00,24.56,24.56,24.55,24.55,123300.0,18.9453,18.9453,18.9375,18.9375,123300.0
2012-10-02 15:00:00,24.55,24.56,24.55,24.56,92100.0,18.9375,18.9453,18.9375,18.9453,92100.0
2012-10-02 15:05:00,24.56,24.57,24.56,24.56,211200.0,18.9453,18.953,18.9453,18.9453,211200.0
2012-10-02 15:10:00,24.56,24.56,24.55,24.55,84600.0,18.9453,18.9453,18.9375,18.9375,84600.0
2012-10-02 15:15:00,24.55,24.57,24.54,24.57,126000.0,18.9375,18.953,18.9298,18.953,126000.0
2012-10-02 15:20:00,24.56,24.59,24.56,24.59,131700.0,18.9453,18.9684,18.9453,18.9684,131700.0
2012-10-02 15:25:00,24.58,24.59,24.57,24.58,115500.0,18.9607,18.9684,18.953,18.9607,115500.0
2012-10-02 15:30:00,24.58,24.6,24.58,24.59,174300.0,18.9607,18.9761,18.9607,18.9684,174300.0
2012-10-02 15:35:00,24.58,24.59,24.58,24.58,170700.0,18.9607,18.9684,18.9607,18.9607,170700.0
2012-10-02 15:40:00,24.58,24.59,24.56,24.57,316200.0,18.9607,18.9684,18.9453,18.953,316200.0
2012-10-02 15:45:00,24.57,24.59,24.57,24.57,315900.0,18.953,18.9684,18.953,18.953,315900.0
2012-10-02 15:50:00,24.57,24.59,24.57,24.58,348900.0,18.953,18.9684,18.953,18.9607,348900.0
2012-10-02 15:55:00,24.58,24.6,24.58,24.59,654300.0,18.9607,18.9761,18.9607,18.9684,654300.0
2012-10-03 09:30:00,24.67,24.7,24.59,24.6,461100.0,19.0301,19.0532,18.9684,18.9761,461100.0
2012-10-03 09:35:00,24.59,24.61,24.58,24.59,220500.0,18.9684,18.9838,18.9607,18.9684,220500.0
2012-10-03 09:40:00,24.59,24.61,24.58,24.6,145800.0,18.9684,18.9838,18.9607,18.9761,145800.0
2012-10-03 09:45:00,24.6,24.64,24.59,24.64,161400.0,18.9761,19.007,18.9684,19.007,161400.0
2012-10-03 09:50:00,24.64,24.65,24.62,24.63,258000.0,19.007,19.0147,18.9915,18.9993,258000.0
2012-10-03 09:55:00,24.63,24.65,24.62,24.62,417900.0,18.9993,19.0147,18.9915,18.9915,417900.0
2012-10-03 10:00:00,24.63,24.64,24.6,24.62,233700.0,18.9993,19.007,18.9761,18.9915,233700.0
2012-10-03 10:05:00,24.62,24.64,24.62,24.64,129900.0,18.9915,19.007,18.9915,19.007,129900.0
2012-10-03 10:10:00,24.64,24.66,24.64,24.65,150600.0,19.007,19.0224,19.007,19.0147,150600.0
2012-10-03 10:15:00,24.65,24.7,24.65,24.7,236700.0,19.0147,19.0532,19.0147,19.0532,236700.0
2012-10-03 10:20:00,24.7,24.71,24.69,24.71,402000.0,19.0532,19.061,19.0455,19.061,402000.0
2012-10-03 10:25:00,24.71,24.75,24.71,24.75,300900.0,19.061,19.0918,19.061,19.0918,300900.0
2012-10-03 10:30:00,24.75,24.78,24.75,24.76,344400.0,19.0918,19.115,19.0918,19.0995,344400.0
2012-10-03 10:35:00,24.76,24.78,24.75,24.77,229500.0,19.0995,19.115,19.0918,19.1072,229500.0
2012-10-03 10:40:00,24.77,24.77,24.76,24.76,140100.0,19.1072,19.1072,19.0995,19.0995,140100.0
2012-10-03 10:45:00,24.76,24.79,24.76,24.77,276000.0,19.0995,19.1227,19.0995,19.1072,276000.0
2012-10-03 10:50:00,24.77,24.79,24.76,24.79,346500.0,19.1072,19.1227,19.0995,19.1227,346500.0
2012-10-03 10:55:00,24.79,24.82,24.79,24.8,443700.0,19.1227,19.1458,19.1227,19.1304,443700.0
2012-10-03 11:00:00,24.8,24.81,24.79,24.81,180300.0,19.1304,19.1381,19.1227,19.1381,180300.0
2012-10-03 11:05:00,24.81,24.81,24.8,24.81,173700.0,19.1381,19.1381,19.1304,19.1381,173700.0
2012-10-03 11:10:00,24.81,24.84,24.81,24.84,270600.0,19.1381,19.1612,19.1381,19.1612,270600.0
2012-10-03 11:15:00,24.84,24.85,24.83,24.85,118500.0,19.1612,19.169,19.1535,19.169,118500.0
2012-10-03 11:20:00,24.85,24.87,24.84,24.87,240300.0,19.169,19.1844,19.1612,19.1844,240300.0
2012-10-03 11:25:00,24.87,24.9,24.86,24.89,391200.0,19.1844,19.2075,19.1767,19.1998,391200.0
2012-10-03 11:30:00,24.88,24.92,24.87,24.91,195600.0,19.1921,19.223,19.1844,19.2152,195600.0
2012-10-03 11:35:00,24.92,24.92,24.89,24.89,561300.0,19.223,19.223,19.1998,19.1998,561300.0
2012-10-03 11:40:00,24.89,24.89,24.87,24.87,813000.0,19.1998,19.1998,19.1844,19.1844,813000.0
2012-10-03 11:45:00,24.87,24.89,24.85,24.86,273900.0,19.1844,19.1998,19.169,19.1767,273900.0
2012-10-03 11:50:00,24.87,24.87,24.85,24.86,157200.0,19.1844,19.1844,19.169,19.1767,157200.0
2012-10-03 11:55:00,24.86,24.88,24.84,24.84,180000.0,19.1767,19.1921,19.1612,19.1612,180000.0
2012-10-03 12:00:00,24.84,24.87,24.83,24.85,337800.0,19.1612,19.1844,19.1535,19.169,337800.0
2012-10-03 12:05:00,24.85,24.85,24.82,24.82,200700.0,19.169,19.169,19.1458,19.1458,200700.0
2012-10-03 12:10:00,24.82,24.83,24.81,24.82,99600.0,19.1458,19.1535,19.1381,19.1458,99600.0
2012-10-03 12:15:00,24.82,24.82,24.81,24.81,65400.0,19.1458,19.1458,19.1381,19.1381,65400.0
2012-10-03 12:20:00,24.82,24.84,24.81,24.84,193200.0,19.1458,19.1612,19.1381,19.1612,193200.0
2012-10-03 12:25:00,24.84,24.86,24.84,24.86,102600.0,19.1612,19.1767,19.1612,19.1767,102600.0
2012-10-03 12:30:00,24.86,24.87,24.86,24.86,107100.0,19.1767,19.1844,19.1767,19.1767,107100.0
2012-10-03 12:35:00,24.87,24.88,24.86,24.88,144300.0,19.1844,19.1921,19.1767,19.1921,144300.0
2012-10-03 12:40:00,24.88,24.88,24.87,24.88,116100.0,19.1921,19.1921,19.1844,19.1921,116100.0
2012-10-03 12:45:00,24.88,24.89,24.87,24.88,241800.0,19.1921,19.1998,19.1844,19.1921,241800.0
2012-10-03 12:50:00,24.88,24.89,24.87,24.89,73800.0,19.1921,19.1998,19.1844,19.1998,73800.0
2012-10-03 12:55:00,24.89,24.89,24.87,24.88,58200.0,19.1998,19.1998,19.1844,19.1921,58200.0
2012-10-03 13:00:00,24.88,24.88,24.87,24.87,133200.0,19.1921,19.1921,19.1844,19.1844,133200.0
2012-10-03 13:05:00,24.87,24.87,24.86,24.86,45600.0,19.1844,19.1844,19.1767,19.1767,45600.0
2012-10-03 13:10:00,24.86,24.87,24.86,24.86,81900.0,19.1767,19.1844,19.1767,19.1767,81900.0
2012-10-03 13:15:00,24.86,24.86,24.85,24.85,188100.0,19.1767,19.1767,19.169,19.169,188100.0
2012-10-03 13:20:00,24.86,24.86,24.84,24.84,113100.0,19.1767,19.1767,19.1612,19.1612,113100.0
2012-10-03 13:25:00,24.84,24.84,24.83,24.84,85800.0,19.1612,19.1612,19.1535,19.1612,85800.0
2012-10-03 13:30:00,24.84,24.84,24.82,24.82,82800.0,19.1612,19.1612,19.1458,19.1458,82800.0
2012-10-03 13:35:00,24.82,24.82,24.78,24.78,198600.0,19.1458,19.1458,19.115,19.115,198600.0
2012-10-03 13:40:00,24.78,24.79,24.78,24.79,110400.0,19.115,19.1227,19.115,19.1227,110400.0
2012-10-03 13:45:00,24.79,24.8,24.77,24.77,136800.0,19.1227,19.1304,19.1072,19.1072,136800.0
2012-10-03 13:50:00,24.77,24.79,24.77,24.78,74100.0,19.1072,19.1227,19.1072,19.115,74100.0
2012-10-03 13:55:00,24.78,24.79,24.78,24.79,104400.0,19.115,19.1227,19.115,19.1227,104400.0
2012-10-03 14:00:00,24.79,24.79,24.78,24.79,132000.0,19.1227,19.1227,19.115,19.1227,132000.0
2012-10-03 14:05:00,24.78,24.8,24.78,24.79,72000.0,19.115,19.1304,19.115,19.1227,72000.0
2012-10-03 14:10:00,24.8,24.81,24.8,24.81,145800.0,19.1304,19.1381,19.1304,19.1381,145800.0
2012-10-03 14:15:00,24.81,24.81,24.79,24.79,111000.0,19.1381,19.1381,19.1227,19.1227,111000.0
2012-10-03 14:20:00,24.79,24.8,24.78,24.78,94800.0,19.1227,19.1304,19.115,19.115,94800.0
2012-10-03 14:25:00,24.79,24.8,24.77,24.78,264300.0,19.1227,19.1304,19.1072,19.115,264300.0
2012-10-03 14:30:00,24.78,24.79,24.77,24.78,121500.0,19.115,19.1227,19.1072,19.115,121500.0
2012-10-03 14:35:00,24.78,24.8,24.78,24.8,97800.0,19.115,19.1304,19.115,19.1304,97800.0
2012-10-03 14:40:00,24.8,24.81,24.8,24.81,79200.0,19.1304,19.1381,19.1304,19.1381,79200.0
2012-10-03 14:45:00,24.81,24.81,24.79,24.79,168600.0,19.1381,19.1381,19.1227,19.1227,168600.0
2012-10-03 14:50:00,24.79,24.8,24.78,24.79,87000.0,19.1227,19.1304,19.115,19.1227,87000.0
2012-10-03 14:55:00,24.78,24.8,24.78,24.8,101700.0,19.115,19.1304,19.115,19.1304,101700.0
2012-10-03 15:00:00,24.79,24.8,24.79,24.8,154800.0,19.1227,19.1304,19.1227,19.1304,154800.0
2012-10-03 15:05:00,24.8,24.8,24.78,24.78,162300.0,19.1304,19.1304,19.115,19.115,162300.0
2012-10-03 15:10:00,24.78,24.8,24.77,24.8,180600.0,19.115,19.1304,19.1072,19.1304,180600.0
2012-10-03 15:15:00,24.8,24.8,24.78,24.79,274800.0,19.1304,19.1304,19.115,19.1227,274800.0
2012-10-03 15:20:00,24.79,24.8,24.78,24.8,210000.0,19.1227,19.1304,19.115,19.1304,210000.0
2012-10-03 15:25:00,24.79,24.8,24.78,24.8,297600.0,19.1227,19.1304,19.115,19.1304,297600.0
2012-10-03 15:30:00,24.8,24.8,24.79,24.8,287100.0,19.1304,19.1304,19.1227,19.1304,287100.0
2012-10-03 15:35:00,24.8,24.8,24.79,24.8,158100.0,19.1304,19.1304,19.1227,19.1304,158100.0
2012-10-03 15:40:00,24.8,24.8,24.79,24.8,325500.0,19.1304,19.1304,19.1227,19.1304,325500.0
2012-10-03 15:45:00,24.79,24.8,24.77,24.78,321900.0,19.1227,19.1304,19.1072,19.115,321900.0
2012-10-03 15:50:00,24.78,24.79,24.77,24.78,269100.0,19.115,19.1227,19.1072,19.115,269100.0
2012-10-03 15:55:00,24.78,24.78,24.74,24.74,2273400.0,19.115,19.115,19.0841,19.0841,2273400.0
2012-10-04 09:30:00,24.84,24.98,24.84,24.94,459300.0,19.1612,19.2692,19.1612,19.2384,459300.0
2012-10-04 09:35:00,24.94,24.97,24.91,24.97,514500.0,19.2384,19.2615,19.2152,19.2615,514500.0
2012-10-04 09:40:00,24.96,24.97,24.9,24.91,306900.0,19.2538,19.2615,19.2075,19.2152,306900.0
2012-10-04 09:45:00,24.9,24.9,24.87,24.88,232500.0,19.2075,19.2075,19.1844,19.1921,232500.0
2012-10-04 09:50:00,24.88,24.9,24.85,24.89,183600.0,19.1921,19.2075,19.169,19.1998,183600.0
2012-10-04 09:55:00,24.89,24.93,24.89,24.93,212700.0,19.1998,19.2307,19.1998,19.2307,212700.0
2012-10-04 10:00:00,24.93,24.98,24.92,24.96,329700.0,19.2307,19.2692,19.223,19.2538,329700.0
2012-10-04 10:05:00,24.96,24.99,24.94,24.98,253500.0,19.2538,19.277,19.2384,19.2692,253500.0
2012-10-04 10:10:00,24.98,25.0,24.98,24.98,350100.0,19.2692,19.2847,19.2692,19.2692,350100.0
2012-10-04 10:15:00,24.99,24.99,24.95,24.96,177600.0,19.277,19.277,19.2461,19.2538,177600.0
2012-10-04 10:20:00,24.96,24.99,24.95,24.96,202500.0,19.2538,19.277,19.2461,19.2538,202500.0
2012-10-04 10:25:00,24.96,24.97,24.95,24.95,188100.0,19.2538,19.2615,19.2461,19.2461,188100.0
2012-10-04 10:30:00,24.95,24.95,24.91,24.91,285300.0,19.2461,19.2461,19.2152,19.2152,285300.0
2012-10-04 10:35:00,24.91,24.93,24.9,24.93,144900.0,19.2152,19.2307,19.2075,19.2307,144900.0
2012-10-04 10:40:00,24.93,24.94,24.92,24.92,120600.0,19.2307,19.2384,19.223,19.223,120600.0
2012-10-04 10:45:00,24.92,24.93,24.91,24.91,156000.0,19.223,19.2307,19.2152,19.2152,156000.0
2012-10-04 10:50:00,24.91,24.93,24.91,24.93,113100.0,19.2152,19.2307,19.2152,19.2307,113100.0
2012-10-04 10:55:00,24.93,24.93,24.91,24.93,374700.0,19.2307,19.2307,19.2152,19.2307,374700.0
2012-10-04 11:00:00,24.93,24.93,24.91,24.91,80700.0,19.2307,19.2307,19.2152,19.2152,80700.0
2012-10-04 11:05:00,24.91,24.92,24.89,24.89,286800.0,19.2152,19.223,19.1998,19.1998,286800.0
2012-10-04 11:10:00,24.89,24.93,24.89,24.93,151500.0,19.1998,19.2307,19.1998,19.2307,151500.0
2012-10-04 11:15:00,24.92,24.92,24.88,24.89,168900.0,19.223,19.223,19.1921,19.1998,168900.0
2012-10-04 11:20:00,24.89,24.89,24.87,24.89,116400.0,19.1998,19.1998,19.1844,19.1998,116400.0
2012-10-04 11:25:00,24.89,24.91,24.89,24.9,117900.0,19.1998,19.2152,19.1998,19.2075,117900.0
2012-10-04 11:30:00,24.9,24.9,24.88,24.9,114000.0,19.2075,19.2075,19.1921,19.2075,114000.0
2012-10-04 11:35:00,24.9,24.9,24.89,24.89,76200.0,19.2075,19.2075,19.1998,19.1998,76200.0
2012-10-04 11:40:00,24.89,24.92,24.88,24.91,380100.0,19.1998,19.223,19.1921,19.2152,380100.0
2012-10-04 11:45:00,24.91,24.91,24.88,24.89,240600.0,19.2152,19.2152,19.1921,19.1998,240600.0
2012-10-04 11:50:00,24.89,24.89,24.87,24.88,69000.0,19.1998,19.1998,19.1844,19.1921,69000.0
2012-10-04 11:55:00,24.88,24.89,24.88,24.89,49200.0,19.1921,19.1998,19.1921,19.1998,49200.0
2012-10-04 12:00:00,24.89,24.91,24.89,24.9,76200.0,19.1998,19.2152,19.1998,19.2075,76200.0
2012-10-04 12:05:00,24.9,24.91,24.89,24.91,108300.0,19.2075,19.2152,19.1998,19.2152,108300.0
2012-10-04 12:10:00,24.91,24.94,24.91,24.92,197700.0,19.2152,19.2384,19.2152,19.223,197700.0
2012-10-04 12:15:00,24.92,24.92,24.9,24.92,99300.0,19.223,19.223,19.2075,19.223,99300.0
2012-10-04 12:20:00,24.92,24.93,24.91,24.92,104100.0,19.223,19.2307,19.2152,19.223,104100.0
2012-10-04 12:25:00,24.92,24.92,24.9,24.9,83700.0,19.223,19.223,19.2075,19.2075,83700.0
2012-10-04 12:30:00,24.9,24.92,24.9,24.91,60300.0,19.2075,19.223,19.2075,19.2152,60300.0
2012-10-04 12:35:00,24.92,24.92,24.9,24.91,77400.0,19.223,19.223,19.2075,19.2152,77400.0
2012-10-04 12:40:00,24.91,24.91,24.9,24.91,44700.0,19.2152,19.2152,19.2075,19.2152,44700.0
2012-10-04 12:45:00,24.91,24.91,24.9,24.91,57300.0,19.2152,19.2152,19.2075,19.2152,57300.0
2012-10-04 12:50:00,24.91,24.91,24.9,24.9,72000.0,19.2152,19.2152,19.2075,19.2075,72000.0
2012-10-04 12:55:00,24.9,24.92,24.9,24.92,62100.0,19.2075,19.223,19.2075,19.223,62100.0
2012-10-04 13:00:00,24.92,24.92,24.92,24.92,66900.0,19.223,19.223,19.223,19.223,66900.0
2012-10-04 13:05:00,24.92,24.93,24.92,24.92,75300.0,19.223,19.2307,19.223,19.223,75300.0
2012-10-04 13:10:00,24.92,24.92,24.91,24.91,51600.0,19.223,19.223,19.2152,19.2152,51600.0
2012-10-04 13:15:00,24.91,24.92,24.91,24.92,61200.0,19.2152,19.223,19.2152,19.223,61200.0
2012-10-04 13:20:00,24.92,24.93,24.92,24.93,74700.0,19.223,19.2307,19.223,19.2307,74700.0
2012-10-04 13:25:00,24.93,24.95,24.93,24.93,142800.0,19.2307,19.2461,19.2307,19.2307,142800.0
2012-10-04 13:30:00,24.94,24.95,24.93,24.94,109800.0,19.2384,19.2461,19.2307,19.2384,109800.0
2012-10-04 13:35:00,24.94,24.95,24.93,24.94,146700.0,19.2384,19.2461,19.2307,19.2384,146700.0
2012-10-04 13:40:00,24.93,24.96,24.93,24.95,150000.0,19.2307,19.2538,19.2307,19.2461,150000.0
2012-10-04 13:45:00,24.95,24.96,24.93,24.93,64200.0,19.2461,19.2538,19.2307,19.2307,64200.0
2012-10-04 13:50:00,24.93,24.96,24.93,24.95,88200.0,19.2307,19.2538,19.2307,19.2461,88200.0
2012-10-04 13:55:00,24.95,24.98,24.95,24.96,137700.0,19.2461,19.2692,19.2461,19.2538,137700.0
2012-10-04 14:00:00,24.96,24.96,24.93,24.94,223800.0,19.2538,19.2538,19.2307,19.2384,223800.0
2012-10-04 14:05:00,24.94,24.95,24.93,24.94,132600.0,19.2384,19.2461,19.2307,19.2384,132600.0
2012-10-04 14:10:00,24.94,24.95,24.93,24.93,139200.0,19.2384,19.2461,19.2307,19.2307,139200.0
2012-10-04 14:15:00,24.94,24.94,24.93,24.93,95100.0,19.2384,19.2384,19.2307,19.2307,95100.0
2012-10-04 14:20:00,24.93,24.95,24.93,24.93,145500.0,19.2307,19.2461,19.2307,19.2307,145500.0
2012-10-04 14:25:00,24.93,24.95,24.93,24.95,70500.0,19.2307,19.2461,19.2307,19.2461,70500.0
2012-10-04 14:30:00,24.95,24.95,24.94,24.95,90600.0,19.2461,19.2461,19.2384,19.2461,90600.0
2012-10-04 14:35:00,24.95,24.95,24.94,24.95,103800.0,19.2461,19.2461,19.2384,19.2461,103800.0
2012-10-04 14:40:00,24.95,24.97,24.95,24.96,92400.0,19.2461,19.2615,19.2461,19.2538,92400.0
2012-10-04 14:45:00,24.96,24.96,24.95,24.96,93900.0,19.2538,19.2538,19.2461,19.2538,93900.0
2012-10-04 14:50:00,24.96,24.96,24.94,24.94,66900.0,19.2538,19.2538,19.2384,19.2384,66900.0
2012-10-04 14:55:00,24.94,24.95,24.93,24.93,126000.0,19.2384,19.2461,19.2307,19.2307,126000.0
2012-10-04 15:00:00,24.93,24.94,24.93,24.94,104100.0,19.2307,19.2384,19.2307,19.2384,104100.0
2012-10-04 15:05:00,24.94,24.95,24.93,24.94,126000.0,19.2384,19.2461,19.2307,19.2384,126000.0
2012-10-04 15:10:00,24.94,24.95,24.93,24.94,97200.0,19.2384,19.2461,19.2307,19.2384,97200.0
2012-10-04 15:15:00,24.94,24.97,24.94,24.95,354300.0,19.2384,19.2615,19.2384,19.2461,354300.0
2012-10-04 15:20:00,24.96,24.96,24.93,24.93,126300.0,19.2538,19.2538,19.2307,19.2307,126300.0
2012-10-04 15:25:00,24.93,24.94,24.91,24.91,447900.0,19.2307,19.2384,19.2152,19.2152,447900.0
2012-10-04 15:30:00,24.91,24.93,24.91,24.93,172500.0,19.2152,19.2307,19.2152,19.2307,172500.0
2012-10-04 15:35:00,24.93,24.93,24.91,24.91,189600.0,19.2307,19.2307,19.2152,19.2152,189600.0
2012-10-04 15:40:00,24.91,24.92,24.91,24.92,280500.0,19.2152,19.223,19.2152,19.223,280500.0
2012-10-04 15:45:00,24.91,24.92,24.91,24.92,259800.0,19.2152,19.223,19.2152,19.223,259800.0
2012-10-04 15:50:00,24.92,24.92,24.89,24.9,373500.0,19.223,19.223,19.1998,19.2075,373500.0
2012-10-04 15:55:00,24.89,24.92,24.89,24.91,866400.0,19.1998,19.223,19.1998,19.2152,866400.0
2012-10-05 09:30:00,24.98,25.02,24.98,25.0,534300.0,19.2692,19.3001,19.2692,19.2847,534300.0
2012-10-05 09:35:00,25.0,25.01,24.98,24.98,357000.0,19.2847,19.2924,19.2692,19.2692,357000.0
2012-10-05 09:40:00,24.98,25.0,24.97,24.97,291000.0,19.2692,19.2847,19.2615,19.2615,291000.0
2012-10-05 09:45:00,24.97,24.99,24.97,24.98,249000.0,19.2615,19.277,19.2615,19.2692,249000.0
2012-10-05 09:50:00,24.98,25.0,24.96,24.99,208200.0,19.2692,19.2847,19.2538,19.277,208200.0
2012-10-05 09:55:00,24.99,25.05,24.99,25.05,305100.0,19.277,19.3232,19.277,19.3232,305100.0
2012-10-05 10:00:00,25.05,25.06,25.01,25.02,373800.0,19.3232,19.3309,19.2924,19.3001,373800.0
2012-10-05 10:05:00,25.02,25.06,25.01,25.06,145200.0,19.3001,19.3309,19.2924,19.3309,145200.0
2012-10-05 10:10:00,25.06,25.08,25.05,25.06,244500.0,19.3309,19.3464,19.3232,19.3309,244500.0
2012-10-05 10:15:00,25.06,25.1,25.06,25.1,369900.0,19.3309,19.3618,19.3309,19.3618,369900.0
2012-10-05 10:20:00,25.1,25.13,25.1,25.11,245400.0,19.3618,19.3849,19.3618,19.3695,245400.0
2012-10-05 10:25:00,25.12,25.13,25.11,25.12,160200.0,19.3772,19.3849,19.3695,19.3772,160200.0
2012-10-05 10:30:00,25.12,25.15,25.12,25.15,288000.0,19.3772,19.4004,19.3772,19.4004,288000.0
2012-10-05 10:35:00,25.15,25.17,25.13,25.13,439800.0,19.4004,19.4158,19.3849,19.3849,439800.0
2012-10-05 10:40:00,25.14,25.14,25.1,25.11,202500.0,19.3927,19.3927,19.3618,19.3695,202500.0
2012-10-05 10:45:00,25.1,25.11,25.06,25.07,373800.0,19.3618,19.3695,19.3309,19.3387,373800.0
2012-10-05 10:50:00,25.07,25.1,25.07,25.09,200400.0,19.3387,19.3618,19.3387,19.3541,200400.0
2012-10-05 10:55:00,25.09,25.1,25.07,25.08,191400.0,19.3541,19.3618,19.3387,19.3464,191400.0
2012-10-05 11:00:00,25.08,25.08,25.05,25.06,164100.0,19.3464,19.3464,19.3232,19.3309,164100.0
2012-10-05 11:05:00,25.06,25.07,25.05,25.06,182400.0,19.3309,19.3387,19.3232,19.3309,182400.0
2012-10-05 11:10:00,25.05,25.07,25.05,25.06,151200.0,19.3232,19.3387,19.3232,19.3309,151200.0
2012-10-05 11:15:00,25.06,25.09,25.06,25.08,171300.0,19.3309,19.3541,19.3309,19.3464,171300.0
2012-10-05 11:20:00,25.08,25.08,25.08,25.08,96300.0,19.3464,19.3464,19.3464,19.3464,96300.0
2012-10-05 11:25:00,25.08,25.09,25.07,25.08,144300.0,19.3464,19.3541,19.3387,19.3464,144300.0
2012-10-05 11:30:00,25.08,25.12,25.08,25.11,169500.0,19.3464,19.3772,19.3464,19.3695,169500.0
2012-10-05 11:35:00,25.11,25.11,25.08,25.08,134400.0,19.3695,19.3695,19.3464,19.3464,134400.0
2012-10-05 11:40:00,25.08,25.08,25.05,25.06,135300.0,19.3464,19.3464,19.3232,19.3309,135300.0
2012-10-05 11:45:00,25.06,25.08,25.06,25.07,76800.0,19.3309,19.3464,19.3309,19.3387,76800.0
2012-10-05 11:50:00,25.08,25.1,25.07,25.1,96600.0,19.3464,19.3618,19.3387,19.3618,96600.0
2012-10-05 11:55:00,25.1,25.11,25.09,25.1,126900.0,19.3618,19.3695,19.3541,19.3618,126900.0
2012-10-05 12:00:00,25.1,25.11,25.1,25.1,110100.0,19.3618,19.3695,19.3618,19.3618,110100.0
2012-10-05 12:05:00,25.1,25.1,25.09,25.09,93900.0,19.3618,19.3618,19.3541,19.3541,93900.0
2012-10-05 12:10:00,25.09,25.11,25.09,25.1,116400.0,19.3541,19.3695,19.3541,19.3618,116400.0
2012-10-05 12:15:00,25.1,25.11,25.1,25.1,39900.0,19.3618,19.3695,19.3618,19.3618,39900.0
2012-10-05 12:20:00,25.1,25.1,25.07,25.07,54600.0,19.3618,19.3618,19.3387,19.3387,54600.0
2012-10-05 12:25:00,25.07,25.08,25.06,25.06,84600.0,19.3387,19.3464,19.3309,19.3309,84600.0
2012-10-05 12:30:00,25.06,25.07,25.06,25.07,79800.0,19.3309,19.3387,19.3309,19.3387,79800.0
2012-10-05 12:35:00,25.07,25.07,25.04,25.04,109500.0,19.3387,19.3387,19.3155,19.3155,109500.0
2012-10-05 12:40:00,25.04,25.05,25.03,25.03,88800.0,19.3155,19.3232,19.3078,19.3078,88800.0
2012-10-05 12:45:00,25.03,25.03,25.01,25.02,90300.0,19.3078,19.3078,19.2924,19.3001,90300.0
2012-10-05 12:50:00,25.02,25.03,25.01,25.03,77100.0,19.3001,19.3078,19.2924,19.3078,77100.0
2012-10-05 12:55:00,25.03,25.03,25.0,25.0,46800.0,19.3078,19.3078,19.2847,19.2847,46800.0
2012-10-05 13:00:00,25.01,25.02,25.0,25.02,73500.0,19.2924,19.3001,19.2847,19.3001,73500.0
2012-10-05 13:05:00,25.02,25.04,25.02,25.04,113100.0,19.3001,19.3155,19.3001,19.3155,113100.0
2012-10-05 13:10:00,25.04,25.06,25.04,25.06,138000.0,19.3155,19.3309,19.3155,19.3309,138000.0
2012-10-05 13:15:00,25.06,25.08,25.06,25.08,115500.0,19.3309,19.3464,19.3309,19.3464,115500.0
2012-10-05 13:20:00,25.08,25.09,25.08,25.09,59100.0,19.3464,19.3541,19.3464,19.3541,59100.0
2012-10-05 13:25:00,25.1,25.1,25.06,25.06,179100.0,19.3618,19.3618,19.3309,19.3309,179100.0
2012-10-05 13:30:00,25.06,25.06,25.05,25.06,108000.0,19.3309,19.3309,19.3232,19.3309,108000.0
2012-10-05 13:35:00,25.05,25.05,25.04,25.04,75000.0,19.3232,19.3232,19.3155,19.3155,75000.0
2012-10-05 13:40:00,25.04,25.05,25.04,25.04,76500.0,19.3155,19.3232,19.3155,19.3155,76500.0
2012-10-05 13:45:00,25.04,25.04,25.02,25.02,121200.0,19.3155,19.3155,19.3001,19.3001,121200.0
2012-10-05 13:50:00,25.02,25.06,25.02,25.05,86400.0,19.3001,19.3309,19.3001,19.3232,86400.0
2012-10-05 13:55:00,25.06,25.06,25.04,25.04,65700.0,19.3309,19.3309,19.3155,19.3155,65700.0
2012-10-05 14:00:00,25.04,25.05,25.03,25.05,73200.0,19.3155,19.3232,19.3078,19.3232,73200.0
2012-10-05 14:05:00,25.05,25.05,25.04,25.05,77100.0,19.3232,19.3232,19.3155,19.3232,77100.0
2012-10-05 14:10:00,25.04,25.06,25.04,25.05,105900.0,19.3155,19.3309,19.3155,19.3232,105900.0
2012-10-05 14:15:00,25.05,25.06,25.05,25.05,59100.0,19.3232,19.3309,19.3232,19.3232,59100.0
2012-10-05 14:20:00,25.05,25.07,25.05,25.07,106500.0,19.3232,19.3387,19.3232,19.3387,106500.0
2012-10-05 14:25:00,25.07,25.07,25.06,25.07,58200.0,19.3387,19.3387,19.3309,19.3387,58200.0
2012-10-05 14:30:00,25.07,25.07,25.04,25.04,129300.0,19.3387,19.3387,19.3155,19.3155,129300.0
2012-10-05 14:35:00,25.04,25.05,25.04,25.04,91200.0,19.3155,19.3232,19.3155,19.3155,91200.0
2012-10-05 14:40:00,25.04,25.05,25.03,25.05,96900.0,19.3155,19.3232,19.3078,19.3232,96900.0
2012-10-05 14:45:00,25.05,25.07,25.05,25.07,117600.0,19.3232,19.3387,19.3232,19.3387,117600.0
2012-10-05 14:50:00,25.07,25.08,25.05,25.05,119700.0,19.3387,19.3464,19.3232,19.3232,119700.0
2012-10-05 14:55:00,25.05,25.06,25.04,25.04,174000.0,19.3232,19.3309,19.3155,19.3155,174000.0
2012-10-05 15:00:00,25.04,25.05,25.04,25.04,256500.0,19.3155,19.3232,19.3155,19.3155,256500.0
2012-10-05 15:05:00,25.03,25.04,25.01,25.01,163800.0,19.3078,19.3155,19.2924,19.2924,163800.0
2012-10-05 15:10:00,25.01,25.01,24.99,25.0,207600.0,19.2924,19.2924,19.277,19.2847,207600.0
2012-10-05 15:15:00,25.0,25.03,25.0,25.03,188700.0,19.2847,19.3078,19.2847,19.3078,188700.0
2012-10-05 15:20:00,25.03,25.03,25.02,25.03,135300.0,19.3078,19.3078,19.3001,19.3078,135300.0
2012-10-05 15:25:00,25.03,25.03,25.01,25.01,105900.0,19.3078,19.3078,19.2924,19.2924,105900.0
2012-10-05 15:30:00,25.01,25.02,24.99,24.99,214800.0,19.2924,19.3001,19.277,19.277,214800.0
2012-10-05 15:35:00,24.99,24.99,24.97,24.98,412200.0,19.277,19.277,19.2615,19.2692,412200.0
2012-10-05 15:40:00,24.98,25.01,24.98,25.0,296100.0,19.2692,19.2924,19.2692,19.2847,296100.0
2012-10-05 15:45:00,25.0,25.02,24.99,25.01,331200.0,19.2847,19.3001,19.277,19.2924,331200.0
2012-10-05 15:50:00,25.02,25.02,24.99,25.0,231600.0,19.3001,19.3001,19.277,19.2847,231600.0
2012-10-05 15:55:00,25.0,25.04,24.99,25.04,1087800.0,19.2847,19.3155,19.277,19.3155,1087800.0
2012-10-08 09:30:00,25.05,25.17,25.04,25.16,667200.0,19.3232,19.4158,19.3155,19.4081,667200.0
2012-10-08 09:35:00,25.15,25.18,25.11,25.16,545400.0,19.4004,19.4235,19.3695,19.4081,545400.0
2012-10-08 09:40:00,25.16,25.17,25.03,25.03,474000.0,19.4081,19.4158,19.3078,19.3078,474000.0
2012-10-08 09:45:00,25.03,25.09,25.02,25.07,421200.0,19.3078,19.3541,19.3001,19.3387,421200.0
2012-10-08 09:50:00,25.07,25.07,25.03,25.05,191400.0,19.3387,19.3387,19.3078,19.3232,191400.0
2012-10-08 09:55:00,25.04,25.05,25.03,25.05,296400.0,19.3155,19.3232,19.3078,19.3232,296400.0
2012-10-08 10:00:00,25.05,25.07,25.03,25.07,348600.0,19.3232,19.3387,19.3078,19.3387,348600.0
2012-10-08 10:05:00,25.07,25.08,25.05,25.05,285600.0,19.3387,19.3464,19.3232,19.3232,285600.0
2012-10-08 10:10:00,25.05,25.06,25.05,25.05,171300.0,19.3232,19.3309,19.3232,19.3232,171300.0
2012-10-08 10:15:00,25.05,25.06,25.03,25.04,194100.0,19.3232,19.3309,19.3078,19.3155,194100.0
2012-10-08 10:20:00,25.04,25.05,25.03,25.04,174000.0,19.3155,19.3232,19.3078,19.3155,174000.0
2012-10-08 10:25:00,25.04,25.05,25.03,25.05,196200.0,19.3155,19.3232,19.3078,19.3232,196200.0
2012-10-08 10:30:00,25.05,25.06,25.05,25.05,174900.0,19.3232,19.3309,19.3232,19.3232,174900.0
2012-10-08 10:35:00,25.05,25.06,25.05,25.06,170400.0,19.3232,19.3309,19.3232,19.3309,170400.0
2012-10-08 10:40:00,25.06,25.08,25.06,25.07,236700.0,19.3309,19.3464,19.3309,19.3387,236700.0
2012-10-08 10:45:00,25.07,25.09,25.06,25.09,131100.0,19.3387,19.3541,19.3309,19.3541,131100.0
2012-10-08 10:50:00,25.09,25.11,25.09,25.1,303900.0,19.3541,19.3695,19.3541,19.3618,303900.0
2012-10-08 10:55:00,25.1,25.1,25.08,25.09,126000.0,19.3618,19.3618,19.3464,19.3541,126000.0
2012-10-08 11:00:00,25.09,25.09,25.07,25.08,98700.0,19.3541,19.3541,19.3387,19.3464,98700.0
2012-10-08 11:05:00,25.08,25.08,25.07,25.07,93900.0,19.3464,19.3464,19.3387,19.3387,93900.0
2012-10-08 11:10:00,25.07,25.08,25.05,25.05,234900.0,19.3387,19.3464,19.3232,19.3232,234900.0
2012-10-08 11:15:00,25.05,25.06,25.05,25.05,117600.0,19.3232,19.3309,19.3232,19.3232,117600.0
2012-10-08 11:20:00,25.04,25.05,25.04,25.05,158400.0,19.3155,19.3232,19.3155,19.3232,158400.0
2012-10-08 11:25:00,25.04,25.05,25.04,25.05,153000.0,19.3155,19.3232,19.3155,19.3232,153000.0
2012-10-08 11:30:00,25.05,25.05,25.03,25.04,163800.0,19.3232,19.3232,19.3078,19.3155,163800.0
2012-10-08 11:35:00,25.04,25.04,25.03,25.03,145500.0,19.3155,19.3155,19.3078,19.3078,145500.0
2012-10-08 11:40:00,25.03,25.04,25.03,25.04,119400.0,19.3078,19.3155,19.3078,19.3155,119400.0
2012-10-08 11:45:00,25.04,25.04,25.03,25.04,81300.0,19.3155,19.3155,19.3078,19.3155,81300.0
2012-10-08 11:50:00,25.04,25.05,25.04,25.05,97200.0,19.3155,19.3232,19.3155,19.3232,97200.0
2012-10-08 11:55:00,25.05,25.05,25.04,25.05,136500.0,19.3232,19.3232,19.3155,19.3232,136500.0
2012-10-08 12:00:00,25.05,25.05,25.04,25.05,131700.0,19.3232,19.3232,19.3155,19.3232,131700.0
2012-10-08 12:05:00,25.05,25.06,25.05,25.06,127800.0,19.3232,19.3309,19.3232,19.3309,127800.0
2012-10-08 12:10:00,25.05,25.05,25.04,25.05,191700.0,19.3232,19.3232,19.3155,19.3232,191700.0
2012-10-08 12:15:00,25.05,25.05,25.04,25.05,110700.0,19.3232,19.3232,19.3155,19.3232,110700.0
2012-10-08 12:20:00,25.05,25.05,25.04,25.05,124500.0,19.3232,19.3232,19.3155,19.3232,124500.0
2012-10-08 12:25:00,25.04,25.05,25.04,25.05,44700.0,19.3155,19.3232,19.3155,19.3232,44700.0
2012-10-08 12:30:00,25.05,25.05,25.04,25.04,95100.0,19.3232,19.3232,19.3155,19.3155,95100.0
2012-10-08 12:35:00,25.04,25.06,25.04,25.06,81600.0,19.3155,19.3309,19.3155,19.3309,81600.0
2012-10-08 12:40:00,25.05,25.06,25.05,25.06,37800.0,19.3232,19.3309,19.3232,19.3309,37800.0
2012-10-08 12:45:00,25.06,25.06,25.05,25.05,35700.0,19.3309,19.3309,19.3232,19.3232,35700.0
2012-10-08 12:50:00,25.05,25.06,25.04,25.05,79800.0,19.3232,19.3309,19.3155,19.3232,79800.0
2012-10-08 12:55:00,25.05,25.07,25.05,25.07,70800.0,19.3232,19.3387,19.3232,19.3387,70800.0
2012-10-08 13:00:00,25.06,25.07,25.06,25.06,80100.0,19.3309,19.3387,19.3309,19.3309,80100.0
2012-10-08 13:05:00,25.06,25.08,25.06,25.08,80100.0,19.3309,19.3464,19.3309,19.3464,80100.0
2012-10-08 13:10:00,25.08,25.09,25.08,25.08,50100.0,19.3464,19.3541,19.3464,19.3464,50100.0
2012-10-08 13:15:00,25.08,25.09,25.08,25.09,63000.0,19.3464,19.3541,19.3464,19.3541,63000.0
2012-10-08 13:20:00,25.09,25.09,25.07,25.07,70200.0,19.3541,19.3541,19.3387,19.3387,70200.0
2012-10-08 13:25:00,25.07,25.07,25.06,25.06,33600.0,19.3387,19.3387,19.3309,19.3309,33600.0
2012-10-08 13:30:00,25.06,25.07,25.06,25.07,93900.0,19.3309,19.3387,19.3309,19.3387,93900.0
2012-10-08 13:35:00,25.07,25.07,25.06,25.06,71700.0,19.3387,19.3387,19.3309,19.3309,71700.0
2012-10-08 13:40:00,25.06,25.06,25.05,25.05,33000.0,19.3309,19.3309,19.3232,19.3232,33000.0
2012-10-08 13:45:00,25.05,25.06,25.05,25.06,40200.0,19.3232,19.3309,19.3232,19.3309,40200.0
2012-10-08 13:50:00,25.06,25.08,25.06,25.08,66300.0,19.3309,19.3464,19.3309,19.3464,66300.0
2012-10-08 13:55:00,25.08,25.08,25.07,25.08,59400.0,19.3464,19.3464,19.3387,19.3464,59400.0
2012-10-08 14:00:00,25.08,25.08,25.08,25.08,71100.0,19.3464,19.3464,19.3464,19.3464,71100.0
2012-10-08 14:05:00,25.08,25.09,25.07,25.07,94200.0,19.3464,19.3541,19.3387,19.3387,94200.0
2012-10-08 14:10:00,25.07,25.08,25.06,25.08,206400.0,19.3387,19.3464,19.3309,19.3464,206400.0
2012-10-08 14:15:00,25.08,25.09,25.08,25.09,98700.0,19.3464,19.3541,19.3464,19.3541,98700.0
2012-10-08 14:20:00,25.09,25.09,25.08,25.08,76200.0,19.3541,19.3541,19.3464,19.3464,76200.0
2012-10-08 14:25:00,25.08,25.09,25.08,25.08,75300.0,19.3464,19.3541,19.3464,19.3464,75300.0
2012-10-08 14:30:00,25.08,25.1,25.08,25.1,181800.0,19.3464,19.3618,19.3464,19.3618,181800.0
2012-10-08 14:35:00,25.1,25.1,25.1,25.1,91800.0,19.3618,19.3618,19.3618,19.3618,91800.0
2012-10-08 14:40:00,25.1,25.1,25.09,25.1,87900.0,19.3618,19.3618,19.3541,19.3618,87900.0
2012-10-08 14:45:00,25.1,25.1,25.08,25.09,108000.0,19.3618,19.3618,19.3464,19.3541,108000.0
2012-10-08 14:50:00,25.09,25.1,25.08,25.08,69900.0,19.3541,19.3618,19.3464,19.3464,69900.0
2012-10-08 14:55:00,25.08,25.09,25.08,25.08,145200.0,19.3464,19.3541,19.3464,19.3464,145200.0
2012-10-08 15:00:00,25.08,25.1,25.08,25.1,120600.0,19.3464,19.3618,19.3464,19.3618,120600.0
2012-10-08 15:05:00,25.1,25.1,25.08,25.08,133800.0,19.3618,19.3618,19.3464,19.3464,133800.0
2012-10-08 15:10:00,25.08,25.09,25.08,25.09,104700.0,19.3464,19.3541,19.3464,19.3541,104700.0
2012-10-08 15:15:00,25.09,25.1,25.09,25.09,171000.0,19.3541,19.3618,19.3541,19.3541,171000.0
2012-10-08 15:20:00,25.09,25.1,25.08,25.08,122700.0,19.3541,19.3618,19.3464,19.3464,122700.0
2012-10-08 15:25:00,25.08,25.09,25.08,25.08,94500.0,19.3464,19.3541,19.3464,19.3464,94500.0
2012-10-08 15:30:00,25.08,25.09,25.08,25.09,201000.0,19.3464,19.3541,19.3464,19.3541,201000.0
2012-10-08 15:35:00,25.09,25.1,25.07,25.07,175500.0,19.3541,19.3618,19.3387,19.3387,175500.0
2012-10-08 15:40:00,25.07,25.07,25.07,25.07,248100.0,19.3387,19.3387,19.3387,19.3387,248100.0
2012-10-08 15:45:00,25.07,25.08,25.07,25.08,254100.0,19.3387,19.3464,19.3387,19.3464,254100.0
2012-10-08 15:50:00,25.08,25.08,25.07,25.08,260100.0,19.3464,19.3464,19.3387,19.3464,260100.0
2012-10-08 15:55:00,25.08,25.09,25.07,25.09,750600.0,19.3464,19.3541,19.3387,19.3541,750600.0
2012-10-09 09:30:00,25.05,25.06,24.94,25.0,615000.0,19.3232,19.3309,19.2384,19.2847,615000.0
2012-10-09 09:35:00,25.0,25.02,24.96,24.99,230100.0,19.2847,19.3001,19.2538,19.277,230100.0
2012-10-09 09:40:00,24.99,25.01,24.97,25.0,243000.0,19.277,19.2924,19.2615,19.2847,243000.0
2012-10-09 09:45:00,25.0,25.04,24.98,25.02,339900.0,19.2847,19.3155,19.2692,19.3001,339900.0
2012-10-09 09:50:00,25.03,25.09,25.02,25.07,399600.0,19.3078,19.3541,19.3001,19.3387,399600.0
2012-10-09 09:55:00,25.07,25.13,25.07,25.11,397500.0,19.3387,19.3849,19.3387,19.3695,397500.0
2012-10-09 10:00:00,25.11,25.12,25.09,25.09,182400.0,19.3695,19.3772,19.3541,19.3541,182400.0
2012-10-09 10:05:00,25.09,25.09,25.07,25.09,162300.0,19.3541,19.3541,19.3387,19.3541,162300.0
2012-10-09 10:10:00,25.09,25.11,25.08,25.08,195900.0,19.3541,19.3695,19.3464,19.3464,195900.0
2012-10-09 10:15:00,25.08,25.12,25.07,25.1,149400.0,19.3464,19.3772,19.3387,19.3618,149400.0
2012-10-09 10:20:00,25.1,25.1,25.09,25.1,153000.0,19.3618,19.3618,19.3541,19.3618,153000.0
2012-10-09 10:25:00,25.1,25.1,25.06,25.06,181200.0,19.3618,19.3618,19.3309,19.3309,181200.0
2012-10-09 10:30:00,25.06,25.07,25.06,25.06,109500.0,19.3309,19.3387,19.3309,19.3309,109500.0
2012-10-09 10:35:00,25.06,25.08,25.02,25.03,604500.0,19.3309,19.3464,19.3001,19.3078,604500.0
2012-10-09 10:40:00,25.02,25.05,25.01,25.05,300600.0,19.3001,19.3232,19.2924,19.3232,300600.0
2012-10-09 10:45:00,25.05,25.06,25.03,25.04,404700.0,19.3232,19.3309,19.3078,19.3155,404700.0
2012-10-09 10:50:00,25.03,25.04,25.0,25.01,309300.0,19.3078,19.3155,19.2847,19.2924,309300.0
2012-10-09 10:55:00,25.01,25.01,24.95,24.97,278100.0,19.2924,19.2924,19.2461,19.2615,278100.0
2012-10-09 11:00:00,24.97,25.0,24.94,24.95,441900.0,19.2615,19.2847,19.2384,19.2461,441900.0
2012-10-09 11:05:00,24.95,24.98,24.95,24.96,183000.0,19.2461,19.2692,19.2461,19.2538,183000.0
2012-10-09 11:10:00,24.96,24.96,24.94,24.96,163200.0,19.2538,19.2538,19.2384,19.2538,163200.0
2012-10-09 11:15:00,24.96,24.96,24.91,24.91,233400.0,19.2538,19.2538,19.2152,19.2152,233400.0
2012-10-09 11:20:00,24.91,24.92,24.9,24.9,230400.0,19.2152,19.223,19.2075,19.2075,230400.0
2012-10-09 11:25:00,24.9,24.92,24.87,24.87,255000.0,19.2075,19.223,19.1844,19.1844,255000.0
2012-10-09 11:30:00,24.87,24.87,24.85,24.86,283500.0,19.1844,19.1844,19.169,19.1767,283500.0
2012-10-09 11:35:00,24.86,24.86,24.84,24.85,441900.0,19.1767,19.1767,19.1612,19.169,441900.0
2012-10-09 11:40:00,24.86,24.89,24.85,24.88,224700.0,19.1767,19.1998,19.169,19.1921,224700.0
2012-10-09 11:45:00,24.88,24.88,24.86,24.87,259200.0,19.1921,19.1921,19.1767,19.1844,259200.0
2012-10-09 11:50:00,24.87,24.88,24.87,24.88,144900.0,19.1844,19.1921,19.1844,19.1921,144900.0
2012-10-09 11:55:00,24.88,24.9,24.88,24.89,129000.0,19.1921,19.2075,19.1921,19.1998,129000.0
2012-10-09 12:00:00,24.89,24.91,24.89,24.91,148800.0,19.1998,19.2152,19.1998,19.2152,148800.0
2012-10-09 12:05:00,24.91,24.92,24.91,24.92,486300.0,19.2152,19.223,19.2152,19.223,486300.0
2012-10-09 12:10:00,24.92,24.92,24.91,24.92,504900.0,19.223,19.223,19.2152,19.223,504900.0
2012-10-09 12:15:00,24.92,24.93,24.9,24.91,478800.0,19.223,19.2307,19.2075,19.2152,478800.0
2012-10-09 12:20:00,24.91,24.92,24.88,24.89,512700.0,19.2152,19.223,19.1921,19.1998,512700.0
2012-10-09 12:25:00,24.89,24.91,24.88,24.9,106200.0,19.1998,19.2152,19.1921,19.2075,106200.0
2012-10-09 12:30:00,24.9,24.91,24.89,24.89,149700.0,19.2075,19.2152,19.1998,19.1998,149700.0
2012-10-09 12:35:00,24.89,24.9,24.88,24.89,126300.0,19.1998,19.2075,19.1921,19.1998,126300.0
2012-10-09 12:40:00,24.89,24.92,24.89,24.92,260700.0,19.1998,19.223,19.1998,19.223,260700.0
2012-10-09 12:45:00,24.92,24.92,24.9,24.91,497400.0,19.223,19.223,19.2075,19.2152,497400.0
2012-10-09 12:50:00,24.91,24.93,24.91,24.93,207000.0,19.2152,19.2307,19.2152,19.2307,207000.0
2012-10-09 12:55:00,24.93,24.93,24.92,24.92,66000.0,19.2307,19.2307,19.223,19.223,66000.0
2012-10-09 13:00:00,24.93,24.95,24.92,24.94,154200.0,19.2307,19.2461,19.223,19.2384,154200.0
2012-10-09 13:05:00,24.94,24.95,24.94,24.94,484500.0,19.2384,19.2461,19.2384,19.2384,484500.0
2012-10-09 13:10:00,24.94,24.94,24.93,24.93,170100.0,19.2384,19.2384,19.2307,19.2307,170100.0
2012-10-09 13:15:00,24.93,24.95,24.93,24.95,252000.0,19.2307,19.2461,19.2307,19.2461,252000.0
2012-10-09 13:20:00,24.95,24.95,24.94,24.95,164100.0,19.2461,19.2461,19.2384,19.2461,164100.0
2012-10-09 13:25:00,24.95,24.95,24.93,24.93,272400.0,19.2461,19.2461,19.2307,19.2307,272400.0
2012-10-09 13:30:00,24.93,24.95,24.92,24.94,209700.0,19.2307,19.2461,19.223,19.2384,209700.0
2012-10-09 13:35:00,24.94,24.95,24.94,24.94,279900.0,19.2384,19.2461,19.2384,19.2384,279900.0
2012-10-09 13:40:00,24.94,24.95,24.94,24.94,116100.0,19.2384,19.2461,19.2384,19.2384,116100.0
2012-10-09 13:45:00,24.94,24.95,24.91,24.91,189000.0,19.2384,19.2461,19.2152,19.2152,189000.0
2012-10-09 13:50:00,24.91,24.91,24.9,24.9,136200.0,19.2152,19.2152,19.2075,19.2075,136200.0
2012-10-09 13:55:00,24.9,24.91,24.88,24.88,204900.0,19.2075,19.2152,19.1921,19.1921,204900.0
2012-10-09 14:00:00,24.88,24.88,24.86,24.86,194100.0,19.1921,19.1921,19.1767,19.1767,194100.0
2012-10-09 14:05:00,24.86,24.88,24.86,24.88,174000.0,19.1767,19.1921,19.1767,19.1921,174000.0
2012-10-09 14:10:00,24.88,24.89,24.85,24.86,153300.0,19.1921,19.1998,19.169,19.1767,153300.0
2012-10-09 14:15:00,24.86,24.86,24.81,24.81,465900.0,19.1767,19.1767,19.1381,19.1381,465900.0
2012-10-09 14:20:00,24.82,24.83,24.8,24.8,190200.0,19.1458,19.1535,19.1304,19.1304,190200.0
2012-10-09 14:25:00,24.8,24.81,24.79,24.79,179100.0,19.1304,19.1381,19.1227,19.1227,179100.0
2012-10-09 14:30:00,24.79,24.81,24.79,24.81,208200.0,19.1227,19.1381,19.1227,19.1381,208200.0
2012-10-09 14:35:00,24.81,24.82,24.79,24.79,131100.0,19.1381,19.1458,19.1227,19.1227,131100.0
2012-10-09 14:40:00,24.79,24.79,24.77,24.78,211800.0,19.1227,19.1227,19.1072,19.115,211800.0
2012-10-09 14:45:00,24.78,24.79,24.78,24.78,132900.0,19.115,19.1227,19.115,19.115,132900.0
2012-10-09 14:50:00,24.78,24.82,24.78,24.82,151500.0,19.115,19.1458,19.115,19.1458,151500.0
2012-10-09 14:55:00,24.82,24.82,24.81,24.81,136800.0,19.1458,19.1458,19.1381,19.1381,136800.0
2012-10-09 15:00:00,24.81,24.82,24.79,24.8,227100.0,19.1381,19.1458,19.1227,19.1304,227100.0
2012-10-09 15:05:00,24.8,24.8,24.8,24.8,134700.0,19.1304,19.1304,19.1304,19.1304,134700.0
2012-10-09 15:10:00,24.8,24.8,24.73,24.74,469200.0,19.1304,19.1304,19.0764,19.0841,469200.0
2012-10-09 15:15:00,24.74,24.75,24.73,24.73,270600.0,19.0841,19.0918,19.0764,19.0764,270600.0
2012-10-09 15:20:00,24.73,24.75,24.73,24.74,310200.0,19.0764,19.0918,19.0764,19.0841,310200.0
2012-10-09 15:25:00,24.75,24.76,24.74,24.76,377700.0,19.0918,19.0995,19.0841,19.0995,377700.0
2012-10-09 15:30:00,24.76,24.78,24.75,24.77,462300.0,19.0995,19.115,19.0918,19.1072,462300.0
2012-10-09 15:35:00,24.77,24.78,24.77,24.77,195300.0,19.1072,19.115,19.1072,19.1072,195300.0
2012-10-09 15:40:00,24.77,24.8,24.77,24.79,317700.0,19.1072,19.1304,19.1072,19.1227,317700.0
2012-10-09 15:45:00,24.79,24.79,24.75,24.75,475500.0,19.1227,19.1227,19.0918,19.0918,475500.0
2012-10-09 15:50:00,24.75,24.76,24.73,24.73,473400.0,19.0918,19.0995,19.0764,19.0764,473400.0
2012-10-09 15:55:00,24.73,24.73,24.71,24.72,1252200.0,19.0764,19.0764,19.061,19.0687,1252200.0
2012-10-10 09:30:00,24.88,24.99,24.88,24.97,1098000.0,19.1921,19.277,19.1921,19.2615,1098000.0
2012-10-10 09:35:00,24.97,25.0,24.88,24.89,684600.0,19.2615,19.2847,19.1921,19.1998,684600.0
2012-10-10 09:40:00,24.89,25.01,24.88,25.0,435300.0,19.1998,19.2924,19.1921,19.2847,435300.0
2012-10-10 09:45:00,25.0,25.03,24.98,25.03,624600.0,19.2847,19.3078,19.2692,19.3078,624600.0
2012-10-10 09:50:00,25.03,25.08,25.02,25.07,779700.0,19.3078,19.3464,19.3001,19.3387,779700.0
2012-10-10 09:55:00,25.07,25.11,25.06,25.11,805500.0,19.3387,19.3695,19.3309,19.3695,805500.0
2012-10-10 10:00:00,25.11,25.16,25.1,25.15,575100.0,19.3695,19.4081,19.3618,19.4004,575100.0
2012-10-10 10:05:00,25.15,25.31,25.15,25.31,1581000.0,19.4004,19.5238,19.4004,19.5238,1581000.0
2012-10-10 10:10:00,25.31,25.38,25.3,25.35,2417700.0,19.5238,19.5778,19.5161,19.5547,2417700.0
2012-10-10 10:15:00,25.35,25.46,25.34,25.38,1837500.0,19.5547,19.6395,19.5469,19.5778,1837500.0
2012-10-10 10:20:00,25.38,25.39,25.35,25.38,931200.0,19.5778,19.5855,19.5547,19.5778,931200.0
2012-10-10 10:25:00,25.38,25.41,25.37,25.38,679200.0,19.5778,19.6009,19.5701,19.5778,679200.0
2012-10-10 10:30:00,25.38,25.38,25.31,25.33,812700.0,19.5778,19.5778,19.5238,19.5392,812700.0
2012-10-10 10:35:00,25.33,25.37,25.31,25.37,614400.0,19.5392,19.5701,19.5238,19.5701,614400.0
2012-10-10 10:40:00,25.37,25.42,25.35,25.36,551400.0,19.5701,19.6086,19.5547,19.5624,551400.0
2012-10-10 10:45:00,25.36,25.41,25.36,25.39,572400.0,19.5624,19.6009,19.5624,19.5855,572400.0
2012-10-10 10:50:00,25.4,25.58,25.39,25.55,1626000.0,19.5932,19.7321,19.5855,19.7089,1626000.0
2012-10-10 10:55:00,25.55,25.57,25.49,25.51,773700.0,19.7089,19.7244,19.6626,19.6781,773700.0
2012-10-10 11:00:00,25.5,25.51,25.46,25.49,568200.0,19.6704,19.6781,19.6395,19.6626,568200.0
2012-10-10 11:05:00,25.49,25.5,25.46,25.49,398100.0,19.6626,19.6704,19.6395,19.6626,398100.0
2012-10-10 11:10:00,25.49,25.49,25.42,25.44,354600.0,19.6626,19.6626,19.6086,19.6241,354600.0
2012-10-10 11:15:00,25.44,25.46,25.43,25.43,262500.0,19.6241,19.6395,19.6164,19.6164,262500.0
2012-10-10 11:20:00,25.44,25.46,25.42,25.43,268200.0,19.6241,19.6395,19.6086,19.6164,268200.0
2012-10-10 11:25:00,25.43,25.45,25.42,25.42,268500.0,19.6164,19.6318,19.6086,19.6086,268500.0
2012-10-10 11:30:00,25.42,25.42,25.38,25.4,336600.0,19.6086,19.6086,19.5778,19.5932,336600.0
2012-10-10 11:35:00,25.4,25.42,25.38,25.42,237600.0,19.5932,19.6086,19.5778,19.6086,237600.0
2012-10-10 11:40:00,25.42,25.44,25.41,25.44,113100.0,19.6086,19.6241,19.6009,19.6241,113100.0
2012-10-10 11:45:00,25.44,25.47,25.43,25.45,171900.0,19.6241,19.6472,19.6164,19.6318,171900.0
2012-10-10 11:50:00,25.45,25.46,25.41,25.42,264300.0,19.6318,19.6395,19.6009,19.6086,264300.0
2012-10-10 11:55:00,25.41,25.44,25.41,25.44,184500.0,19.6009,19.6241,19.6009,19.6241,184500.0
2012-10-10 12:00:00,25.44,25.51,25.44,25.51,384600.0,19.6241,19.6781,19.6241,19.6781,384600.0
2012-10-10 12:05:00,25.51,25.53,25.49,25.51,364800.0,19.6781,19.6935,19.6626,19.6781,364800.0
2012-10-10 12:10:00,25.51,25.53,25.51,25.53,305100.0,19.6781,19.6935,19.6781,19.6935,305100.0
2012-10-10 12:15:00,25.53,25.55,25.52,25.55,645300.0,19.6935,19.7089,19.6858,19.7089,645300.0
2012-10-10 12:20:00,25.55,25.6,25.55,25.59,702900.0,19.7089,19.7475,19.7089,19.7398,702900.0
2012-10-10 12:25:00,25.59,25.6,25.58,25.59,376200.0,19.7398,19.7475,19.7321,19.7398,376200.0
2012-10-10 12:30:00,25.58,25.6,25.56,25.56,423000.0,19.7321,19.7475,19.7166,19.7166,423000.0
2012-10-10 12:35:00,25.56,25.57,25.52,25.53,666000.0,19.7166,19.7244,19.6858,19.6935,666000.0
2012-10-10 12:40:00,25.53,25.57,25.52,25.56,286200.0,19.6935,19.7244,19.6858,19.7166,286200.0
2012-10-10 12:45:00,25.56,25.57,25.53,25.55,433800.0,19.7166,19.7244,19.6935,19.7089,433800.0
2012-10-10 12:50:00,25.55,25.57,25.54,25.56,419400.0,19.7089,19.7244,19.7012,19.7166,419400.0
2012-10-10 12:55:00,25.56,25.6,25.55,25.57,363600.0,19.7166,19.7475,19.7089,19.7244,363600.0
2012-10-10 13:00:00,25.57,25.58,25.54,25.54,759600.0,19.7244,19.7321,19.7012,19.7012,759600.0
2012-10-10 13:05:00,25.54,25.55,25.51,25.52,309000.0,19.7012,19.7089,19.6781,19.6858,309000.0
2012-10-10 13:10:00,25.52,25.54,25.48,25.49,351000.0,19.6858,19.7012,19.6549,19.6626,351000.0
2012-10-10 13:15:00,25.48,25.51,25.48,25.5,576600.0,19.6549,19.6781,19.6549,19.6704,576600.0
2012-10-10 13:20:00,25.5,25.51,25.48,25.5,405300.0,19.6704,19.6781,19.6549,19.6704,405300.0
2012-10-10 13:25:00,25.5,25.52,25.5,25.51,240900.0,19.6704,19.6858,19.6704,19.6781,240900.0
2012-10-10 13:30:00,25.52,25.54,25.5,25.52,251100.0,19.6858,19.7012,19.6704,19.6858,251100.0
2012-10-10 13:35:00,25.52,25.53,25.48,25.48,199200.0,19.6858,19.6935,19.6549,19.6549,199200.0
2012-10-10 13:40:00,25.48,25.48,25.45,25.46,465000.0,19.6549,19.6549,19.6318,19.6395,465000.0
2012-10-10 13:45:00,25.46,25.48,25.42,25.47,367500.0,19.6395,19.6549,19.6086,19.6472,367500.0
2012-10-10 13:50:00,25.47,25.48,25.47,25.47,171600.0,19.6472,19.6549,19.6472,19.6472,171600.0
2012-10-10 13:55:00,25.47,25.47,25.39,25.4,410700.0,19.6472,19.6472,19.5855,19.5932,410700.0
2012-10-10 14:00:00,25.4,25.41,25.39,25.4,835200.0,19.5932,19.6009,19.5855,19.5932,835200.0
2012-10-10 14:05:00,25.4,25.42,25.36,25.42,371100.0,19.5932,19.6086,19.5624,19.6086,371100.0
2012-10-10 14:10:00,25.42,25.43,25.36,25.37,284100.0,19.6086,19.6164,19.5624,19.5701,284100.0
2012-10-10 14:15:00,25.37,25.38,25.34,25.34,511800.0,19.5701,19.5778,19.5469,19.5469,511800.0
2012-10-10 14:20:00,25.34,25.37,25.34,25.37,285600.0,19.5469,19.5701,19.5469,19.5701,285600.0
2012-10-10 14:25:00,25.37,25.37,25.31,25.31,260400.0,19.5701,19.5701,19.5238,19.5238,260400.0
2012-10-10 14:30:00,25.31,25.35,25.31,25.35,297900.0,19.5238,19.5547,19.5238,19.5547,297900.0
2012-10-10 14:35:00,25.34,25.35,25.34,25.34,175200.0,19.5469,19.5547,19.5469,19.5469,175200.0
2012-10-10 14:40:00,25.34,25.36,25.34,25.35,142200.0,19.5469,19.5624,19.5469,19.5547,142200.0
2012-10-10 14:45:00,25.35,25.35,25.34,25.34,236700.0,19.5547,19.5547,19.5469,19.5469,236700.0
2012-10-10 14:50:00,25.34,25.36,25.34,25.36,201600.0,19.5469,19.5624,19.5469,19.5624,201600.0
2012-10-10 14:55:00,25.36,25.36,25.34,25.36,201600.0,19.5624,19.5624,19.5469,19.5624,201600.0
2012-10-10 15:00:00,25.35,25.36,25.34,25.36,199800.0,19.5547,19.5624,19.5469,19.5624,199800.0
2012-10-10 15:05:00,25.36,25.36,25.08,25.21,5090100.0,19.5624,19.5624,19.3464,19.4467,5090100.0
2012-10-10 15:10:00,25.21,25.25,25.03,25.14,3168300.0,19.4467,19.4775,19.3078,19.3927,3168300.0
2012-10-10 15:15:00,25.14,25.2,25.06,25.07,1944900.0,19.3927,19.4389,19.3309,19.3387,1944900.0
2012-10-10 15:20:00,25.06,25.1,24.98,25.07,2542800.0,19.3309,19.3618,19.2692,19.3387,2542800.0
2012-10-10 15:25:00,25.07,25.23,25.06,25.21,1707600.0,19.3387,19.4621,19.3309,19.4467,1707600.0
2012-10-10 15:30:00,25.2,25.21,25.09,25.11,907500.0,19.4389,19.4467,19.3541,19.3695,907500.0
2012-10-10 15:35:00,25.12,25.13,25.07,25.1,1164600.0,19.3772,19.3849,19.3387,19.3618,1164600.0
2012-10-10 15:40:00,25.1,25.22,25.09,25.18,1156200.0,19.3618,19.4544,19.3541,19.4235,1156200.0
2012-10-10 15:45:00,25.18,25.18,25.13,25.14,861600.0,19.4235,19.4235,19.3849,19.3927,861600.0
2012-10-10 15:50:00,25.14,25.15,25.11,25.14,954000.0,19.3927,19.4004,19.3695,19.3927,954000.0
2012-10-10 15:55:00,25.15,25.15,25.11,25.14,1688700.0,19.4004,19.4004,19.3695,19.3927,1688700.0
2012-10-11 09:30:00,25.54,25.54,25.27,25.27,1606200.0,19.7012,19.7012,19.4929,19.4929,1606200.0
2012-10-11 09:35:00,25.27,25.31,25.22,25.26,435600.0,19.4929,19.5238,19.4544,19.4852,435600.0
2012-10-11 09:40:00,25.26,25.29,25.2,25.28,465900.0,19.4852,19.5084,19.4389,19.5007,465900.0
2012-10-11 09:45:00,25.28,25.3,25.19,25.22,440700.0,19.5007,19.5161,19.4312,19.4544,440700.0
2012-10-11 09:50:00,25.22,25.25,25.18,25.22,324600.0,19.4544,19.4775,19.4235,19.4544,324600.0
2012-10-11 09:55:00,25.22,25.29,25.21,25.26,347100.0,19.4544,19.5084,19.4467,19.4852,347100.0
2012-10-11 10:00:00,25.26,25.32,25.24,25.28,436500.0,19.4852,19.5315,19.4698,19.5007,436500.0
2012-10-11 10:05:00,25.28,25.34,25.27,25.34,344100.0,19.5007,19.5469,19.4929,19.5469,344100.0
2012-10-11 10:10:00,25.34,25.36,25.3,25.33,326700.0,19.5469,19.5624,19.5161,19.5392,326700.0
2012-10-11 10:15:00,25.33,25.34,25.29,25.31,368100.0,19.5392,19.5469,19.5084,19.5238,368100.0
2012-10-11 10:20:00,25.31,25.33,25.29,25.29,287400.0,19.5238,19.5392,19.5084,19.5084,287400.0
2012-10-11 10:25:00,25.29,25.29,25.27,25.27,207000.0,19.5084,19.5084,19.4929,19.4929,207000.0
2012-10-11 10:30:00,25.27,25.28,25.23,25.26,398400.0,19.4929,19.5007,19.4621,19.4852,398400.0
2012-10-11 10:35:00,25.27,25.27,25.24,25.24,206700.0,19.4929,19.4929,19.4698,19.4698,206700.0
2012-10-11 10:40:00,25.24,25.29,25.23,25.25,528300.0,19.4698,19.5084,19.4621,19.4775,528300.0
2012-10-11 10:45:00,25.25,25.25,25.23,25.25,299700.0,19.4775,19.4775,19.4621,19.4775,299700.0
2012-10-11 10:50:00,25.25,25.25,25.23,25.25,409200.0,19.4775,19.4775,19.4621,19.4775,409200.0
2012-10-11 10:55:00,25.24,25.25,25.23,25.25,242700.0,19.4698,19.4775,19.4621,19.4775,242700.0
2012-10-11 11:00:00,25.25,25.25,25.22,25.24,310200.0,19.4775,19.4775,19.4544,19.4698,310200.0
2012-10-11 11:05:00,25.24,25.24,25.18,25.19,359700.0,19.4698,19.4698,19.4235,19.4312,359700.0
2012-10-11 11:10:00,25.19,25.2,25.18,25.19,340800.0,19.4312,19.4389,19.4235,19.4312,340800.0
2012-10-11 11:15:00,25.19,25.2,25.15,25.15,333600.0,19.4312,19.4389,19.4004,19.4004,333600.0
2012-10-11 11:20:00,25.16,25.19,25.16,25.19,255900.0,19.4081,19.4312,19.4081,19.4312,255900.0
2012-10-11 11:25:00,25.19,25.21,25.19,25.19,269400.0,19.4312,19.4467,19.4312,19.4312,269400.0
2012-10-11 11:30:00,25.19,25.2,25.17,25.17,177000.0,19.4312,19.4389,19.4158,19.4158,177000.0
2012-10-11 11:35:00,25.17,25.17,25.15,25.15,189600.0,19.4158,19.4158,19.4004,19.4004,189600.0
2012-10-11 11:40:00,25.15,25.15,25.11,25.12,312300.0,19.4004,19.4004,19.3695,19.3772,312300.0
2012-10-11 11:45:00,25.12,25.14,25.12,25.13,161700.0,19.3772,19.3927,19.3772,19.3849,161700.0
2012-10-11 11:50:00,25.13,25.14,25.1,25.12,200400.0,19.3849,19.3927,19.3618,19.3772,200400.0
2012-10-11 11:55:00,25.12,25.12,25.1,25.11,206400.0,19.3772,19.3772,19.3618,19.3695,206400.0
2012-10-11 12:00:00,25.11,25.13,25.09,25.11,174600.0,19.3695,19.3849,19.3541,19.3695,174600.0
2012-10-11 12:05:00,25.11,25.11,25.05,25.05,296400.0,19.3695,19.3695,19.3232,19.3232,296400.0
2012-10-11 12:10:00,25.05,25.07,25.03,25.07,383700.0,19.3232,19.3387,19.3078,19.3387,383700.0
2012-10-11 12:15:00,25.07,25.08,25.07,25.07,167700.0,19.3387,19.3464,19.3387,19.3387,167700.0
2012-10-11 12:20:00,25.07,25.08,25.05,25.05,96600.0,19.3387,19.3464,19.3232,19.3232,96600.0
2012-10-11 12:25:00,25.06,25.08,25.05,25.08,155700.0,19.3309,19.3464,19.3232,19.3464,155700.0
2012-10-11 12:30:00,25.08,25.1,25.08,25.09,149400.0,19.3464,19.3618,19.3464,19.3541,149400.0
2012-10-11 12:35:00,25.09,25.12,25.09,25.11,108000.0,19.3541,19.3772,19.3541,19.3695,108000.0
2012-10-11 12:40:00,25.11,25.13,25.11,25.12,135000.0,19.3695,19.3849,19.3695,19.3772,135000.0
2012-10-11 12:45:00,25.12,25.14,25.11,25.14,89400.0,19.3772,19.3927,19.3695,19.3927,89400.0
2012-10-11 12:50:00,25.14,25.17,25.14,25.17,158700.0,19.3927,19.4158,19.3927,19.4158,158700.0
2012-10-11 12:55:00,25.17,25.18,25.17,25.17,216900.0,19.4158,19.4235,19.4158,19.4158,216900.0
2012-10-11 13:00:00,25.17,25.17,25.14,25.17,133200.0,19.4158,19.4158,19.3927,19.4158,133200.0
2012-10-11 13:05:00,25.17,25.2,25.17,25.2,240300.0,19.4158,19.4389,19.4158,19.4389,240300.0
2012-10-11 13:10:00,25.2,25.22,25.2,25.21,192600.0,19.4389,19.4544,19.4389,19.4467,192600.0
2012-10-11 13:15:00,25.21,25.22,25.2,25.22,143400.0,19.4467,19.4544,19.4389,19.4544,143400.0
2012-10-11 13:20:00,25.22,25.22,25.2,25.21,153000.0,19.4544,19.4544,19.4389,19.4467,153000.0
2012-10-11 13:25:00,25.21,25.23,25.21,25.22,144000.0,19.4467,19.4621,19.4467,19.4544,144000.0
2012-10-11 13:30:00,25.22,25.22,25.18,25.2,258000.0,19.4544,19.4544,19.4235,19.4389,258000.0
2012-10-11 13:35:00,25.2,25.22,25.2,25.22,150300.0,19.4389,19.4544,19.4389,19.4544,150300.0
2012-10-11 13:40:00,25.22,25.22,25.18,25.19,171000.0,19.4544,19.4544,19.4235,19.4312,171000.0
2012-10-11 13:45:00,25.19,25.19,25.15,25.15,265500.0,19.4312,19.4312,19.4004,19.4004,265500.0
2012-10-11 13:50:00,25.15,25.15,25.12,25.12,637500.0,19.4004,19.4004,19.3772,19.3772,637500.0
2012-10-11 13:55:00,25.12,25.14,25.11,25.12,314400.0,19.3772,19.3927,19.3695,19.3772,314400.0
2012-10-11 14:00:00,25.12,25.13,25.11,25.12,264300.0,19.3772,19.3849,19.3695,19.3772,264300.0
2012-10-11 14:05:00,25.12,25.12,25.1,25.11,139200.0,19.3772,19.3772,19.3618,19.3695,139200.0
2012-10-11 14:10:00,25.11,25.12,25.11,25.11,351900.0,19.3695,19.3772,19.3695,19.3695,351900.0
2012-10-11 14:15:00,25.11,25.11,25.1,25.11,92400.0,19.3695,19.3695,19.3618,19.3695,92400.0
2012-10-11 14:20:00,25.11,25.11,25.09,25.09,236100.0,19.3695,19.3695,19.3541,19.3541,236100.0
2012-10-11 14:25:00,25.09,25.1,25.07,25.07,308100.0,19.3541,19.3618,19.3387,19.3387,308100.0
2012-10-11 14:30:00,25.08,25.1,25.07,25.08,174900.0,19.3464,19.3618,19.3387,19.3464,174900.0
2012-10-11 14:35:00,25.08,25.09,25.07,25.09,94500.0,19.3464,19.3541,19.3387,19.3541,94500.0
2012-10-11 14:40:00,25.08,25.09,25.07,25.09,217200.0,19.3464,19.3541,19.3387,19.3541,217200.0
2012-10-11 14:45:00,25.09,25.1,25.07,25.08,324900.0,19.3541,19.3618,19.3387,19.3464,324900.0
2012-10-11 14:50:00,25.08,25.09,25.07,25.07,351900.0,19.3464,19.3541,19.3387,19.3387,351900.0
2012-10-11 14:55:00,25.07,25.09,25.07,25.08,110100.0,19.3387,19.3541,19.3387,19.3464,110100.0
2012-10-11 15:00:00,25.08,25.1,25.08,25.09,163800.0,19.3464,19.3618,19.3464,19.3541,163800.0
2012-10-11 15:05:00,25.09,25.1,25.05,25.05,196500.0,19.3541,19.3618,19.3232,19.3232,196500.0
2012-10-11 15:10:00,25.05,25.08,25.05,25.05,176400.0,19.3232,19.3464,19.3232,19.3232,176400.0
2012-10-11 15:15:00,25.05,25.07,25.04,25.05,204900.0,19.3232,19.3387,19.3155,19.3232,204900.0
2012-10-11 15:20:00,25.05,25.08,25.05,25.08,159900.0,19.3232,19.3464,19.3232,19.3464,159900.0
2012-10-11 15:25:00,25.08,25.1,25.07,25.09,163800.0,19.3464,19.3618,19.3387,19.3541,163800.0
2012-10-11 15:30:00,25.09,25.09,25.06,25.07,284400.0,19.3541,19.3541,19.3309,19.3387,284400.0
2012-10-11 15:35:00,25.08,25.08,25.02,25.02,382500.0,19.3464,19.3464,19.3001,19.3001,382500.0
2012-10-11 15:40:00,25.02,25.02,24.99,25.01,598500.0,19.3001,19.3001,19.277,19.2924,598500.0
2012-10-11 15:45:00,25.0,25.01,24.98,25.01,583800.0,19.2847,19.2924,19.2692,19.2924,583800.0
2012-10-11 15:50:00,25.01,25.03,25.01,25.03,470400.0,19.2924,19.3078,19.2924,19.3078,470400.0
2012-10-11 15:55:00,25.03,25.03,25.0,25.01,1130400.0,19.3078,19.3078,19.2847,19.2924,1130400.0
2012-10-12 09:30:00,25.14,25.25,25.1,25.25,966600.0,19.3927,19.4775,19.3618,19.4775,966600.0
2012-10-12 09:35:00,25.25,25.28,25.15,25.22,555600.0,19.4775,19.5007,19.4004,19.4544,555600.0
2012-10-12 09:40:00,25.21,25.29,25.21,25.27,725400.0,19.4467,19.5084,19.4467,19.4929,725400.0
2012-10-12 09:45:00,25.28,25.3,25.22,25.26,501900.0,19.5007,19.5161,19.4544,19.4852,501900.0
2012-10-12 09:50:00,25.25,25.26,25.21,25.23,419100.0,19.4775,19.4852,19.4467,19.4621,419100.0
2012-10-12 09:55:00,25.22,25.27,25.21,25.24,321600.0,19.4544,19.4929,19.4467,19.4698,321600.0
2012-10-12 10:00:00,25.24,25.26,25.23,25.26,340500.0,19.4698,19.4852,19.4621,19.4852,340500.0
2012-10-12 10:05:00,25.26,25.29,25.25,25.29,391500.0,19.4852,19.5084,19.4775,19.5084,391500.0
2012-10-12 10:10:00,25.28,25.3,25.24,25.28,396000.0,19.5007,19.5161,19.4698,19.5007,396000.0
2012-10-12 10:15:00,25.28,25.29,25.27,25.27,294300.0,19.5007,19.5084,19.4929,19.4929,294300.0
2012-10-12 10:20:00,25.27,25.34,25.27,25.34,751200.0,19.4929,19.5469,19.4929,19.5469,751200.0
2012-10-12 10:25:00,25.34,25.35,25.29,25.3,427500.0,19.5469,19.5547,19.5084,19.5161,427500.0
2012-10-12 10:30:00,25.31,25.31,25.29,25.31,204000.0,19.5238,19.5238,19.5084,19.5238,204000.0
2012-10-12 10:35:00,25.31,25.32,25.3,25.32,151200.0,19.5238,19.5315,19.5161,19.5315,151200.0
2012-10-12 10:40:00,25.32,25.33,25.3,25.32,264300.0,19.5315,19.5392,19.5161,19.5315,264300.0
2012-10-12 10:45:00,25.32,25.32,25.3,25.3,149400.0,19.5315,19.5315,19.5161,19.5161,149400.0
2012-10-12 10:50:00,25.3,25.31,25.28,25.3,150000.0,19.5161,19.5238,19.5007,19.5161,150000.0
2012-10-12 10:55:00,25.3,25.31,25.28,25.28,110700.0,19.5161,19.5238,19.5007,19.5007,110700.0
2012-10-12 11:00:00,25.28,25.3,25.28,25.3,120900.0,19.5007,19.5161,19.5007,19.5161,120900.0
2012-10-12 11:05:00,25.3,25.32,25.29,25.3,189900.0,19.5161,19.5315,19.5084,19.5161,189900.0
2012-10-12 11:10:00,25.3,25.3,25.24,25.25,256200.0,19.5161,19.5161,19.4698,19.4775,256200.0
2012-10-12 11:15:00,25.25,25.26,25.23,25.26,177300.0,19.4775,19.4852,19.4621,19.4852,177300.0
2012-10-12 11:20:00,25.26,25.29,25.25,25.28,223800.0,19.4852,19.5084,19.4775,19.5007,223800.0
2012-10-12 11:25:00,25.28,25.29,25.27,25.28,213900.0,19.5007,19.5084,19.4929,19.5007,213900.0
2012-10-12 11:30:00,25.27,25.28,25.25,25.25,368100.0,19.4929,19.5007,19.4775,19.4775,368100.0
2012-10-12 11:35:00,25.25,25.25,25.23,25.25,218100.0,19.4775,19.4775,19.4621,19.4775,218100.0
2012-10-12 11:40:00,25.25,25.26,25.23,25.24,310200.0,19.4775,19.4852,19.4621,19.4698,310200.0
2012-10-12 11:45:00,25.24,25.27,25.24,25.26,127200.0,19.4698,19.4929,19.4698,19.4852,127200.0
2012-10-12 11:50:00,25.26,25.26,25.23,25.25,135300.0,19.4852,19.4852,19.4621,19.4775,135300.0
2012-10-12 11:55:00,25.25,25.28,25.25,25.28,141000.0,19.4775,19.5007,19.4775,19.5007,141000.0
2012-10-12 12:00:00,25.28,25.3,25.27,25.29,174300.0,19.5007,19.5161,19.4929,19.5084,174300.0
2012-10-12 12:05:00,25.29,25.3,25.28,25.29,140400.0,19.5084,19.5161,19.5007,19.5084,140400.0
2012-10-12 12:10:00,25.29,25.31,25.29,25.3,127800.0,19.5084,19.5238,19.5084,19.5161,127800.0
2012-10-12 12:15:00,25.3,25.31,25.29,25.3,133500.0,19.5161,19.5238,19.5084,19.5161,133500.0
2012-10-12 12:20:00,25.3,25.32,25.3,25.32,138600.0,19.5161,19.5315,19.5161,19.5315,138600.0
2012-10-12 12:25:00,25.32,25.33,25.31,25.31,294900.0,19.5315,19.5392,19.5238,19.5238,294900.0
2012-10-12 12:30:00,25.31,25.34,25.31,25.34,197400.0,19.5238,19.5469,19.5238,19.5469,197400.0
2012-10-12 12:35:00,25.34,25.34,25.33,25.33,136200.0,19.5469,19.5469,19.5392,19.5392,136200.0
2012-10-12 12:40:00,25.33,25.33,25.3,25.3,102000.0,19.5392,19.5392,19.5161,19.5161,102000.0
2012-10-12 12:45:00,25.3,25.31,25.29,25.29,79500.0,19.5161,19.5238,19.5084,19.5084,79500.0
2012-10-12 12:50:00,25.29,25.31,25.28,25.3,113400.0,19.5084,19.5238,19.5007,19.5161,113400.0
2012-10-12 12:55:00,25.3,25.32,25.3,25.31,90300.0,19.5161,19.5315,19.5161,19.5238,90300.0
2012-10-12 13:00:00,25.31,25.33,25.3,25.33,128100.0,19.5238,19.5392,19.5161,19.5392,128100.0
2012-10-12 13:05:00,25.33,25.34,25.32,25.33,82500.0,19.5392,19.5469,19.5315,19.5392,82500.0
2012-10-12 13:10:00,25.33,25.33,25.3,25.3,99000.0,19.5392,19.5392,19.5161,19.5161,99000.0
2012-10-12 13:15:00,25.3,25.32,25.3,25.31,53700.0,19.5161,19.5315,19.5161,19.5238,53700.0
2012-10-12 13:20:00,25.31,25.33,25.31,25.33,127500.0,19.5238,19.5392,19.5238,19.5392,127500.0
2012-10-12 13:25:00,25.33,25.34,25.31,25.31,121800.0,19.5392,19.5469,19.5238,19.5238,121800.0
2012-10-12 13:30:00,25.31,25.32,25.31,25.31,72900.0,19.5238,19.5315,19.5238,19.5238,72900.0
2012-10-12 13:35:00,25.31,25.33,25.31,25.33,227100.0,19.5238,19.5392,19.5238,19.5392,227100.0
2012-10-12 13:40:00,25.33,25.33,25.29,25.29,127200.0,19.5392,19.5392,19.5084,19.5084,127200.0
2012-10-12 13:45:00,25.29,25.31,25.28,25.29,266100.0,19.5084,19.5238,19.5007,19.5084,266100.0
2012-10-12 13:50:00,25.29,25.3,25.28,25.3,236700.0,19.5084,19.5161,19.5007,19.5161,236700.0
2012-10-12 13:55:00,25.3,25.3,25.29,25.29,300300.0,19.5161,19.5161,19.5084,19.5084,300300.0
2012-10-12 14:00:00,25.29,25.29,25.27,25.28,514200.0,19.5084,19.5084,19.4929,19.5007,514200.0
2012-10-12 14:05:00,25.27,25.27,25.24,25.25,286800.0,19.4929,19.4929,19.4698,19.4775,286800.0
2012-10-12 14:10:00,25.24,25.25,25.23,25.25,266700.0,19.4698,19.4775,19.4621,19.4775,266700.0
2012-10-12 14:15:00,25.25,25.25,25.24,25.25,163200.0,19.4775,19.4775,19.4698,19.4775,163200.0
2012-10-12 14:20:00,25.25,25.25,25.24,25.25,235200.0,19.4775,19.4775,19.4698,19.4775,235200.0
2012-10-12 14:25:00,25.24,25.25,25.24,25.25,91200.0,19.4698,19.4775,19.4698,19.4775,91200.0
2012-10-12 14:30:00,25.25,25.26,25.24,25.25,148800.0,19.4775,19.4852,19.4698,19.4775,148800.0
2012-10-12 14:35:00,25.25,25.26,25.25,25.26,119400.0,19.4775,19.4852,19.4775,19.4852,119400.0
2012-10-12 14:40:00,25.26,25.27,25.24,25.27,211500.0,19.4852,19.4929,19.4698,19.4929,211500.0
2012-10-12 14:45:00,25.26,25.28,25.26,25.28,200400.0,19.4852,19.5007,19.4852,19.5007,200400.0
2012-10-12 14:50:00,25.28,25.3,25.28,25.3,523800.0,19.5007,19.5161,19.5007,19.5161,523800.0
2012-10-12 14:55:00,25.3,25.31,25.3,25.31,153900.0,19.5161,19.5238,19.5161,19.5238,153900.0
2012-10-12 15:00:00,25.31,25.31,25.29,25.29,322800.0,19.5238,19.5238,19.5084,19.5084,322800.0
2012-10-12 15:05:00,25.29,25.3,25.28,25.3,178800.0,19.5084,19.5161,19.5007,19.5161,178800.0
2012-10-12 15:10:00,25.3,25.3,25.29,25.29,150900.0,19.5161,19.5161,19.5084,19.5084,150900.0
2012-10-12 15:15:00,25.29,25.3,25.28,25.29,186900.0,19.5084,19.5161,19.5007,19.5084,186900.0
2012-10-12 15:20:00,25.29,25.29,25.27,25.28,178500.0,19.5084,19.5084,19.4929,19.5007,178500.0
2012-10-12 15:25:00,25.27,25.29,25.27,25.28,214200.0,19.4929,19.5084,19.4929,19.5007,214200.0
2012-10-12 15:30:00,25.28,25.28,25.26,25.26,339300.0,19.5007,19.5007,19.4852,19.4852,339300.0
2012-10-12 15:35:00,25.26,25.27,25.25,25.27,837600.0,19.4852,19.4929,19.4775,19.4929,837600.0
2012-10-12 15:40:00,25.27,25.29,25.27,25.29,347100.0,19.4929,19.5084,19.4929,19.5084,347100.0
2012-10-12 15:45:00,25.29,25.3,25.26,25.27,525600.0,19.5084,19.5161,19.4852,19.4929,525600.0
2012-10-12 15:50:00,25.26,25.27,25.25,25.26,1225500.0,19.4852,19.4929,19.4775,19.4852,1225500.0
2012-10-12 15:55:00,25.26,25.28,25.26,25.27,858000.0,19.4852,19.5007,19.4852,19.4929,858000.0
2012-10-15 09:30:00,25.3,25.38,25.26,25.27,627900.0,19.5161,19.5778,19.4852,19.4929,627900.0
2012-10-15 09:35:00,25.27,25.27,25.21,25.24,300600.0,19.4929,19.4929,19.4467,19.4698,300600.0
2012-10-15 09:40:00,25.24,25.25,25.19,25.2,258900.0,19.4698,19.4775,19.4312,19.4389,258900.0
2012-10-15 09:45:00,25.21,25.25,25.19,25.25,222300.0,19.4467,19.4775,19.4312,19.4775,222300.0
2012-10-15 09:50:00,25.25,25.27,25.22,25.24,250500.0,19.4775,19.4929,19.4544,19.4698,250500.0
2012-10-15 09:55:00,25.24,25.28,25.24,25.28,278700.0,19.4698,19.5007,19.4698,19.5007,278700.0
2012-10-15 10:00:00,25.27,25.28,25.24,25.27,298800.0,19.4929,19.5007,19.4698,19.4929,298800.0
2012-10-15 10:05:00,25.27,25.29,25.26,25.29,248700.0,19.4929,19.5084,19.4852,19.5084,248700.0
2012-10-15 10:10:00,25.29,25.32,25.27,25.32,268200.0,19.5084,19.5315,19.4929,19.5315,268200.0
2012-10-15 10:15:00,25.32,25.32,25.3,25.3,181500.0,19.5315,19.5315,19.5161,19.5161,181500.0
2012-10-15 10:20:00,25.3,25.3,25.28,25.29,157800.0,19.5161,19.5161,19.5007,19.5084,157800.0
2012-10-15 10:25:00,25.29,25.3,25.27,25.27,174300.0,19.5084,19.5161,19.4929,19.4929,174300.0
2012-10-15 10:30:00,25.27,25.31,25.26,25.31,168000.0,19.4929,19.5238,19.4852,19.5238,168000.0
2012-10-15 10:35:00,25.31,25.34,25.3,25.34,261900.0,19.5238,19.5469,19.5161,19.5469,261900.0
2012-10-15 10:40:00,25.34,25.36,25.34,25.34,184200.0,19.5469,19.5624,19.5469,19.5469,184200.0
2012-10-15 10:45:00,25.34,25.38,25.33,25.37,367500.0,19.5469,19.5778,19.5392,19.5701,367500.0
2012-10-15 10:50:00,25.37,25.38,25.36,25.38,196500.0,19.5701,19.5778,19.5624,19.5778,196500.0
2012-10-15 10:55:00,25.38,25.43,25.37,25.42,630600.0,19.5778,19.6164,19.5701,19.6086,630600.0
2012-10-15 11:00:00,25.42,25.43,25.41,25.42,221100.0,19.6086,19.6164,19.6009,19.6086,221100.0
2012-10-15 11:05:00,25.42,25.45,25.42,25.45,322800.0,19.6086,19.6318,19.6086,19.6318,322800.0
2012-10-15 11:10:00,25.45,25.46,25.44,25.44,227700.0,19.6318,19.6395,19.6241,19.6241,227700.0
2012-10-15 11:15:00,25.44,25.44,25.42,25.43,221700.0,19.6241,19.6241,19.6086,19.6164,221700.0
2012-10-15 11:20:00,25.43,25.46,25.43,25.43,280500.0,19.6164,19.6395,19.6164,19.6164,280500.0
2012-10-15 11:25:00,25.43,25.45,25.42,25.45,280500.0,19.6164,19.6318,19.6086,19.6318,280500.0
2012-10-15 11:30:00,25.45,25.45,25.44,25.45,199500.0,19.6318,19.6318,19.6241,19.6318,199500.0
2012-10-15 11:35:00,25.45,25.49,25.45,25.48,564000.0,19.6318,19.6626,19.6318,19.6549,564000.0
2012-10-15 11:40:00,25.49,25.53,25.49,25.51,329100.0,19.6626,19.6935,19.6626,19.6781,329100.0
2012-10-15 11:45:00,25.5,25.51,25.47,25.48,162000.0,19.6704,19.6781,19.6472,19.6549,162000.0
2012-10-15 11:50:00,25.48,25.49,25.47,25.49,140700.0,19.6549,19.6626,19.6472,19.6626,140700.0
2012-10-15 11:55:00,25.48,25.52,25.48,25.52,133200.0,19.6549,19.6858,19.6549,19.6858,133200.0
2012-10-15 12:00:00,25.52,25.55,25.52,25.53,271500.0,19.6858,19.7089,19.6858,19.6935,271500.0
2012-10-15 12:05:00,25.53,25.55,25.53,25.55,322500.0,19.6935,19.7089,19.6935,19.7089,322500.0
2012-10-15 12:10:00,25.55,25.56,25.54,25.54,318900.0,19.7089,19.7166,19.7012,19.7012,318900.0
2012-10-15 12:15:00,25.54,25.56,25.54,25.55,183900.0,19.7012,19.7166,19.7012,19.7089,183900.0
2012-10-15 12:20:00,25.55,25.58,25.55,25.57,189300.0,19.7089,19.7321,19.7089,19.7244,189300.0
2012-10-15 12:25:00,25.57,25.57,25.56,25.57,204000.0,19.7244,19.7244,19.7166,19.7244,204000.0
2012-10-15 12:30:00,25.57,25.61,25.57,25.61,476400.0,19.7244,19.7552,19.7244,19.7552,476400.0
2012-10-15 12:35:00,25.61,25.67,25.61,25.67,563400.0,19.7552,19.8015,19.7552,19.8015,563400.0
2012-10-15 12:40:00,25.67,25.69,25.66,25.67,958200.0,19.8015,19.8169,19.7938,19.8015,958200.0
2012-10-15 12:45:00,25.67,25.69,25.66,25.66,665100.0,19.8015,19.8169,19.7938,19.7938,665100.0
2012-10-15 12:50:00,25.66,25.68,25.65,25.65,331800.0,19.7938,19.8092,19.7861,19.7861,331800.0
2012-10-15 12:55:00,25.65,25.67,25.65,25.67,253500.0,19.7861,19.8015,19.7861,19.8015,253500.0
2012-10-15 13:00:00,25.67,25.67,25.64,25.65,438000.0,19.8015,19.8015,19.7784,19.7861,438000.0
2012-10-15 13:05:00,25.65,25.66,25.65,25.66,188700.0,19.7861,19.7938,19.7861,19.7938,188700.0
2012-10-15 13:10:00,25.66,25.67,25.66,25.66,268500.0,19.7938,19.8015,19.7938,19.7938,268500.0
2012-10-15 13:15:00,25.66,25.69,25.66,25.69,268200.0,19.7938,19.8169,19.7938,19.8169,268200.0
2012-10-15 13:20:00,25.69,25.71,25.68,25.68,385200.0,19.8169,19.8323,19.8092,19.8092,385200.0
2012-10-15 13:25:00,25.68,25.71,25.68,25.69,171300.0,19.8092,19.8323,19.8092,19.8169,171300.0
2012-10-15 13:30:00,25.69,25.71,25.69,25.7,160200.0,19.8169,19.8323,19.8169,19.8246,160200.0
2012-10-15 13:35:00,25.71,25.71,25.7,25.71,158400.0,19.8323,19.8323,19.8246,19.8323,158400.0
2012-10-15 13:40:00,25.71,25.74,25.71,25.72,560700.0,19.8323,19.8555,19.8323,19.8401,560700.0
2012-10-15 13:45:00,25.72,25.73,25.68,25.7,319200.0,19.8401,19.8478,19.8092,19.8246,319200.0
2012-10-15 13:50:00,25.7,25.73,25.7,25.73,226200.0,19.8246,19.8478,19.8246,19.8478,226200.0
2012-10-15 13:55:00,25.72,25.74,25.72,25.73,227400.0,19.8401,19.8555,19.8401,19.8478,227400.0
2012-10-15 14:00:00,25.73,25.77,25.72,25.77,447600.0,19.8478,19.8786,19.8401,19.8786,447600.0
2012-10-15 14:05:00,25.76,25.78,25.75,25.77,476700.0,19.8709,19.8863,19.8632,19.8786,476700.0
2012-10-15 14:10:00,25.77,25.78,25.74,25.76,236700.0,19.8786,19.8863,19.8555,19.8709,236700.0
2012-10-15 14:15:00,25.75,25.77,25.74,25.75,384300.0,19.8632,19.8786,19.8555,19.8632,384300.0
2012-10-15 14:20:00,25.75,25.78,25.75,25.76,221100.0,19.8632,19.8863,19.8632,19.8709,221100.0
2012-10-15 14:25:00,25.76,25.76,25.75,25.75,198600.0,19.8709,19.8709,19.8632,19.8632,198600.0
2012-10-15 14:30:00,25.76,25.76,25.71,25.72,357600.0,19.8709,19.8709,19.8323,19.8401,357600.0
2012-10-15 14:35:00,25.72,25.72,25.7,25.71,255600.0,19.8401,19.8401,19.8246,19.8323,255600.0
2012-10-15 14:40:00,25.71,25.72,25.7,25.71,267600.0,19.8323,19.8401,19.8246,19.8323,267600.0
2012-10-15 14:45:00,25.71,25.71,25.71,25.71,134100.0,19.8323,19.8323,19.8323,19.8323,134100.0
2012-10-15 14:50:00,25.71,25.73,25.71,25.73,192000.0,19.8323,19.8478,19.8323,19.8478,192000.0
2012-10-15 14:55:00,25.73,25.73,25.72,25.73,146100.0,19.8478,19.8478,19.8401,19.8478,146100.0
2012-10-15 15:00:00,25.73,25.73,25.71,25.72,177900.0,19.8478,19.8478,19.8323,19.8401,177900.0
2012-10-15 15:05:00,25.72,25.72,25.71,25.71,264300.0,19.8401,19.8401,19.8323,19.8323,264300.0
2012-10-15 15:10:00,25.72,25.75,25.71,25.72,242700.0,19.8401,19.8632,19.8323,19.8401,242700.0
2012-10-15 15:15:00,25.72,25.74,25.72,25.73,242700.0,19.8401,19.8555,19.8401,19.8478,242700.0
2012-10-15 15:20:00,25.73,25.73,25.71,25.72,245700.0,19.8478,19.8478,19.8323,19.8401,245700.0
2012-10-15 15:25:00,25.72,25.72,25.71,25.72,323100.0,19.8401,19.8401,19.8323,19.8401,323100.0
2012-10-15 15:30:00,25.72,25.72,25.69,25.71,441900.0,19.8401,19.8401,19.8169,19.8323,441900.0
2012-10-15 15:35:00,25.71,25.71,25.69,25.7,344700.0,19.8323,19.8323,19.8169,19.8246,344700.0
2012-10-15 15:40:00,25.7,25.72,25.69,25.72,426300.0,19.8246,19.8401,19.8169,19.8401,426300.0
2012-10-15 15:45:00,25.72,25.73,25.71,25.72,624600.0,19.8401,19.8478,19.8323,19.8401,624600.0
2012-10-15 15:50:00,25.72,25.75,25.72,25.74,763200.0,19.8401,19.8632,19.8401,19.8555,763200.0
2012-10-15 15:55:00,25.74,25.76,25.71,25.72,1988100.0,19.8555,19.8709,19.8323,19.8401,1988100.0
2012-10-16 09:30:00,25.87,25.87,25.69,25.7,927600.0,19.9558,19.9558,19.8169,19.8246,927600.0
2012-10-16 09:35:00,25.71,25.81,25.7,25.8,568800.0,19.8323,19.9095,19.8246,19.9018,568800.0
2012-10-16 09:40:00,25.8,25.81,25.75,25.81,481800.0,19.9018,19.9095,19.8632,19.9095,481800.0
2012-10-16 09:45:00,25.81,25.83,25.78,25.78,254700.0,19.9095,19.9249,19.8863,19.8863,254700.0
2012-10-16 09:50:00,25.78,25.8,25.74,25.77,354300.0,19.8863,19.9018,19.8555,19.8786,354300.0
2012-10-16 09:55:00,25.77,25.81,25.77,25.78,269400.0,19.8786,19.9095,19.8786,19.8863,269400.0
2012-10-16 10:00:00,25.78,25.79,25.75,25.75,376500.0,19.8863,19.8941,19.8632,19.8632,376500.0
2012-10-16 10:05:00,25.75,25.76,25.73,25.74,428400.0,19.8632,19.8709,19.8478,19.8555,428400.0
2012-10-16 10:10:00,25.74,25.75,25.72,25.72,310500.0,19.8555,19.8632,19.8401,19.8401,310500.0
2012-10-16 10:15:00,25.73,25.73,25.71,25.71,268200.0,19.8478,19.8478,19.8323,19.8323,268200.0
2012-10-16 10:20:00,25.71,25.73,25.71,25.71,215100.0,19.8323,19.8478,19.8323,19.8323,215100.0
2012-10-16 10:25:00,25.72,25.73,25.71,25.73,198300.0,19.8401,19.8478,19.8323,19.8478,198300.0
2012-10-16 10:30:00,25.73,25.77,25.73,25.77,232800.0,19.8478,19.8786,19.8478,19.8786,232800.0
2012-10-16 10:35:00,25.77,25.78,25.74,25.74,183600.0,19.8786,19.8863,19.8555,19.8555,183600.0
2012-10-16 10:40:00,25.73,25.74,25.72,25.72,105000.0,19.8478,19.8555,19.8401,19.8401,105000.0
2012-10-16 10:45:00,25.72,25.72,25.7,25.71,214800.0,19.8401,19.8401,19.8246,19.8323,214800.0
2012-10-16 10:50:00,25.71,25.71,25.7,25.71,311700.0,19.8323,19.8323,19.8246,19.8323,311700.0
2012-10-16 10:55:00,25.71,25.73,25.71,25.73,120900.0,19.8323,19.8478,19.8323,19.8478,120900.0
2012-10-16 11:00:00,25.73,25.73,25.69,25.7,134700.0,19.8478,19.8478,19.8169,19.8246,134700.0
2012-10-16 11:05:00,25.7,25.7,25.69,25.7,335100.0,19.8246,19.8246,19.8169,19.8246,335100.0
2012-10-16 11:10:00,25.7,25.7,25.65,25.67,380400.0,19.8246,19.8246,19.7861,19.8015,380400.0
2012-10-16 11:15:00,25.67,25.67,25.66,25.66,302100.0,19.8015,19.8015,19.7938,19.7938,302100.0
2012-10-16 11:20:00,25.66,25.66,25.62,25.64,352500.0,19.7938,19.7938,19.7629,19.7784,352500.0
2012-10-16 11:25:00,25.64,25.66,25.63,25.64,233100.0,19.7784,19.7938,19.7706,19.7784,233100.0
2012-10-16 11:30:00,25.64,25.66,25.64,25.65,170700.0,19.7784,19.7938,19.7784,19.7861,170700.0
2012-10-16 11:35:00,25.65,25.65,25.63,25.65,95700.0,19.7861,19.7861,19.7706,19.7861,95700.0
2012-10-16 11:40:00,25.64,25.65,25.63,25.63,258000.0,19.7784,19.7861,19.7706,19.7706,258000.0
2012-10-16 11:45:00,25.63,25.64,25.62,25.62,234600.0,19.7706,19.7784,19.7629,19.7629,234600.0
2012-10-16 11:50:00,25.62,25.62,25.6,25.6,297000.0,19.7629,19.7629,19.7475,19.7475,297000.0
2012-10-16 11:55:00,25.6,25.61,25.59,25.59,279900.0,19.7475,19.7552,19.7398,19.7398,279900.0
2012-10-16 12:00:00,25.6,25.6,25.57,25.58,469500.0,19.7475,19.7475,19.7244,19.7321,469500.0
2012-10-16 12:05:00,25.59,25.59,25.56,25.57,345000.0,19.7398,19.7398,19.7166,19.7244,345000.0
2012-10-16 12:10:00,25.57,25.59,25.57,25.57,154500.0,19.7244,19.7398,19.7244,19.7244,154500.0
2012-10-16 12:15:00,25.58,25.61,25.57,25.6,289200.0,19.7321,19.7552,19.7244,19.7475,289200.0
2012-10-16 12:20:00,25.6,25.6,25.59,25.59,109800.0,19.7475,19.7475,19.7398,19.7398,109800.0
2012-10-16 12:25:00,25.59,25.6,25.59,25.59,60600.0,19.7398,19.7475,19.7398,19.7398,60600.0
2012-10-16 12:30:00,25.59,25.6,25.59,25.6,78000.0,19.7398,19.7475,19.7398,19.7475,78000.0
2012-10-16 12:35:00,25.6,25.6,25.59,25.6,57000.0,19.7475,19.7475,19.7398,19.7475,57000.0
2012-10-16 12:40:00,25.6,25.6,25.59,25.59,72300.0,19.7475,19.7475,19.7398,19.7398,72300.0
2012-10-16 12:45:00,25.59,25.6,25.59,25.6,52200.0,19.7398,19.7475,19.7398,19.7475,52200.0
2012-10-16 12:50:00,25.6,25.6,25.59,25.59,56100.0,19.7475,19.7475,19.7398,19.7398,56100.0
2012-10-16 12:55:00,25.59,25.59,25.58,25.59,96000.0,19.7398,19.7398,19.7321,19.7398,96000.0
2012-10-16 13:00:00,25.59,25.6,25.59,25.59,55200.0,19.7398,19.7475,19.7398,19.7398,55200.0
2012-10-16 13:05:00,25.59,25.6,25.59,25.59,86700.0,19.7398,19.7475,19.7398,19.7398,86700.0
2012-10-16 13:10:00,25.59,25.6,25.59,25.59,32400.0,19.7398,19.7475,19.7398,19.7398,32400.0
2012-10-16 13:15:00,25.6,25.6,25.59,25.6,89400.0,19.7475,19.7475,19.7398,19.7475,89400.0
2012-10-16 13:20:00,25.6,25.61,25.59,25.59,259500.0,19.7475,19.7552,19.7398,19.7398,259500.0
2012-10-16 13:25:00,25.59,25.59,25.59,25.59,72600.0,19.7398,19.7398,19.7398,19.7398,72600.0
2012-10-16 13:30:00,25.59,25.62,25.59,25.61,168000.0,19.7398,19.7629,19.7398,19.7552,168000.0
2012-10-16 13:35:00,25.61,25.62,25.61,25.61,103800.0,19.7552,19.7629,19.7552,19.7552,103800.0
2012-10-16 13:40:00,25.61,25.61,25.59,25.59,119100.0,19.7552,19.7552,19.7398,19.7398,119100.0
2012-10-16 13:45:00,25.6,25.6,25.59,25.59,65400.0,19.7475,19.7475,19.7398,19.7398,65400.0
2012-10-16 13:50:00,25.59,25.62,25.59,25.62,95100.0,19.7398,19.7629,19.7398,19.7629,95100.0
2012-10-16 13:55:00,25.61,25.62,25.61,25.61,112200.0,19.7552,19.7629,19.7552,19.7552,112200.0
2012-10-16 14:00:00,25.62,25.62,25.61,25.61,93000.0,19.7629,19.7629,19.7552,19.7552,93000.0
2012-10-16 14:05:00,25.61,25.61,25.59,25.6,173100.0,19.7552,19.7552,19.7398,19.7475,173100.0
2012-10-16 14:10:00,25.59,25.6,25.58,25.59,213900.0,19.7398,19.7475,19.7321,19.7398,213900.0
2012-10-16 14:15:00,25.59,25.59,25.58,25.58,111900.0,19.7398,19.7398,19.7321,19.7321,111900.0
2012-10-16 14:20:00,25.59,25.59,25.57,25.58,214200.0,19.7398,19.7398,19.7244,19.7321,214200.0
2012-10-16 14:25:00,25.58,25.58,25.57,25.57,112500.0,19.7321,19.7321,19.7244,19.7244,112500.0
2012-10-16 14:30:00,25.58,25.58,25.57,25.58,98400.0,19.7321,19.7321,19.7244,19.7321,98400.0
2012-10-16 14:35:00,25.58,25.59,25.57,25.57,104100.0,19.7321,19.7398,19.7244,19.7244,104100.0
2012-10-16 14:40:00,25.57,25.58,25.57,25.57,85800.0,19.7244,19.7321,19.7244,19.7244,85800.0
2012-10-16 14:45:00,25.57,25.58,25.57,25.57,110400.0,19.7244,19.7321,19.7244,19.7244,110400.0
2012-10-16 14:50:00,25.57,25.57,25.57,25.57,56100.0,19.7244,19.7244,19.7244,19.7244,56100.0
2012-10-16 14:55:00,25.57,25.58,25.57,25.58,150600.0,19.7244,19.7321,19.7244,19.7321,150600.0
2012-10-16 15:00:00,25.58,25.59,25.57,25.57,128700.0,19.7321,19.7398,19.7244,19.7244,128700.0
2012-10-16 15:05:00,25.57,25.57,25.57,25.57,133800.0,19.7244,19.7244,19.7244,19.7244,133800.0
2012-10-16 15:10:00,25.57,25.57,25.57,25.57,117000.0,19.7244,19.7244,19.7244,19.7244,117000.0
2012-10-16 15:15:00,25.57,25.58,25.57,25.58,262200.0,19.7244,19.7321,19.7244,19.7321,262200.0
2012-10-16 15:20:00,25.58,25.58,25.57,25.57,135600.0,19.7321,19.7321,19.7244,19.7244,135600.0
2012-10-16 15:25:00,25.57,25.6,25.57,25.59,358500.0,19.7244,19.7475,19.7244,19.7398,358500.0
2012-10-16 15:30:00,25.59,25.6,25.59,25.6,375300.0,19.7398,19.7475,19.7398,19.7475,375300.0
2012-10-16 15:35:00,25.6,25.64,25.6,25.62,477300.0,19.7475,19.7784,19.7475,19.7629,477300.0
2012-10-16 15:40:00,25.62,25.62,25.61,25.62,327300.0,19.7629,19.7629,19.7552,19.7629,327300.0
2012-10-16 15:45:00,25.62,25.62,25.59,25.61,386700.0,19.7629,19.7629,19.7398,19.7552,386700.0
2012-10-16 15:50:00,25.61,25.63,25.61,25.61,590400.0,19.7552,19.7706,19.7552,19.7552,590400.0
2012-10-16 15:55:00,25.61,25.64,25.61,25.64,768600.0,19.7552,19.7784,19.7552,19.7784,768600.0
2012-10-17 09:30:00,25.78,25.83,25.73,25.8,792900.0,19.8863,19.9249,19.8478,19.9018,792900.0
2012-10-17 09:35:00,25.8,25.8,25.76,25.79,537000.0,19.9018,19.9018,19.8709,19.8941,537000.0
2012-10-17 09:40:00,25.8,25.8,25.74,25.76,260400.0,19.9018,19.9018,19.8555,19.8709,260400.0
2012-10-17 09:45:00,25.76,25.78,25.72,25.75,267600.0,19.8709,19.8863,19.8401,19.8632,267600.0
2012-10-17 09:50:00,25.75,25.77,25.69,25.71,333900.0,19.8632,19.8786,19.8169,19.8323,333900.0
2012-10-17 09:55:00,25.71,25.73,25.69,25.73,387000.0,19.8323,19.8478,19.8169,19.8478,387000.0
2012-10-17 10:00:00,25.73,25.73,25.69,25.69,342300.0,19.8478,19.8478,19.8169,19.8169,342300.0
2012-10-17 10:05:00,25.69,25.7,25.68,25.69,180900.0,19.8169,19.8246,19.8092,19.8169,180900.0
2012-10-17 10:10:00,25.7,25.7,25.65,25.66,318300.0,19.8246,19.8246,19.7861,19.7938,318300.0
2012-10-17 10:15:00,25.66,25.68,25.65,25.68,354000.0,19.7938,19.8092,19.7861,19.8092,354000.0
2012-10-17 10:20:00,25.68,25.68,25.66,25.67,376200.0,19.8092,19.8092,19.7938,19.8015,376200.0
2012-10-17 10:25:00,25.67,25.71,25.67,25.7,332100.0,19.8015,19.8323,19.8015,19.8246,332100.0
2012-10-17 10:30:00,25.7,25.75,25.7,25.75,267300.0,19.8246,19.8632,19.8246,19.8632,267300.0
2012-10-17 10:35:00,25.74,25.77,25.74,25.74,376500.0,19.8555,19.8786,19.8555,19.8555,376500.0
2012-10-17 10:40:00,25.75,25.76,25.74,25.74,258900.0,19.8632,19.8709,19.8555,19.8555,258900.0
2012-10-17 10:45:00,25.74,25.74,25.73,25.74,233100.0,19.8555,19.8555,19.8478,19.8555,233100.0
2012-10-17 10:50:00,25.74,25.75,25.73,25.75,224700.0,19.8555,19.8632,19.8478,19.8632,224700.0
2012-10-17 10:55:00,25.75,25.75,25.74,25.75,150000.0,19.8632,19.8632,19.8555,19.8632,150000.0
2012-10-17 11:00:00,25.74,25.75,25.72,25.72,146400.0,19.8555,19.8632,19.8401,19.8401,146400.0
2012-10-17 11:05:00,25.72,25.74,25.72,25.73,89400.0,19.8401,19.8555,19.8401,19.8478,89400.0
2012-10-17 11:10:00,25.73,25.74,25.73,25.73,119400.0,19.8478,19.8555,19.8478,19.8478,119400.0
2012-10-17 11:15:00,25.73,25.73,25.71,25.71,143400.0,19.8478,19.8478,19.8323,19.8323,143400.0
2012-10-17 11:20:00,25.71,25.72,25.68,25.69,467700.0,19.8323,19.8401,19.8092,19.8169,467700.0
2012-10-17 11:25:00,25.69,25.7,25.68,25.69,143400.0,19.8169,19.8246,19.8092,19.8169,143400.0
2012-10-17 11:30:00,25.69,25.71,25.69,25.7,92400.0,19.8169,19.8323,19.8169,19.8246,92400.0
2012-10-17 11:35:00,25.7,25.72,25.7,25.71,111600.0,19.8246,19.8401,19.8246,19.8323,111600.0
2012-10-17 11:40:00,25.71,25.71,25.68,25.68,112200.0,19.8323,19.8323,19.8092,19.8092,112200.0
2012-10-17 11:45:00,25.68,25.68,25.67,25.67,90900.0,19.8092,19.8092,19.8015,19.8015,90900.0
2012-10-17 11:50:00,25.68,25.69,25.67,25.68,114300.0,19.8092,19.8169,19.8015,19.8092,114300.0
2012-10-17 11:55:00,25.68,25.68,25.67,25.67,120000.0,19.8092,19.8092,19.8015,19.8015,120000.0
2012-10-17 12:00:00,25.67,25.68,25.67,25.67,119400.0,19.8015,19.8092,19.8015,19.8015,119400.0
2012-10-17 12:05:00,25.67,25.69,25.66,25.69,170700.0,19.8015,19.8169,19.7938,19.8169,170700.0
2012-10-17 12:10:00,25.69,25.7,25.68,25.7,126000.0,19.8169,19.8246,19.8092,19.8246,126000.0
2012-10-17 12:15:00,25.7,25.7,25.68,25.69,103800.0,19.8246,19.8246,19.8092,19.8169,103800.0
2012-10-17 12:20:00,25.69,25.73,25.69,25.72,183000.0,19.8169,19.8478,19.8169,19.8401,183000.0
2012-10-17 12:25:00,25.72,25.73,25.71,25.72,136800.0,19.8401,19.8478,19.8323,19.8401,136800.0
2012-10-17 12:30:00,25.72,25.72,25.7,25.7,109800.0,19.8401,19.8401,19.8246,19.8246,109800.0
2012-10-17 12:35:00,25.7,25.71,25.69,25.69,135300.0,19.8246,19.8323,19.8169,19.8169,135300.0
2012-10-17 12:40:00,25.69,25.7,25.69,25.69,89100.0,19.8169,19.8246,19.8169,19.8169,89100.0
2012-10-17 12:45:00,25.69,25.71,25.69,25.7,79500.0,19.8169,19.8323,19.8169,19.8246,79500.0
2012-10-17 12:50:00,25.7,25.73,25.7,25.72,80100.0,19.8246,19.8478,19.8246,19.8401,80100.0
2012-10-17 12:55:00,25.72,25.72,25.71,25.72,85500.0,19.8401,19.8401,19.8323,19.8401,85500.0
2012-10-17 13:00:00,25.72,25.73,25.72,25.72,173400.0,19.8401,19.8478,19.8401,19.8401,173400.0
2012-10-17 13:05:00,25.72,25.73,25.72,25.72,92100.0,19.8401,19.8478,19.8401,19.8401,92100.0
2012-10-17 13:10:00,25.72,25.73,25.72,25.72,28200.0,19.8401,19.8478,19.8401,19.8401,28200.0
2012-10-17 13:15:00,25.72,25.73,25.72,25.73,76800.0,19.8401,19.8478,19.8401,19.8478,76800.0
2012-10-17 13:20:00,25.73,25.73,25.72,25.73,61500.0,19.8478,19.8478,19.8401,19.8478,61500.0
2012-10-17 13:25:00,25.73,25.73,25.72,25.72,126600.0,19.8478,19.8478,19.8401,19.8401,126600.0
2012-10-17 13:30:00,25.72,25.73,25.71,25.71,127800.0,19.8401,19.8478,19.8323,19.8323,127800.0
2012-10-17 13:35:00,25.71,25.72,25.69,25.7,115800.0,19.8323,19.8401,19.8169,19.8246,115800.0
2012-10-17 13:40:00,25.7,25.71,25.6,25.6,794400.0,19.8246,19.8323,19.7475,19.7475,794400.0
2012-10-17 13:45:00,25.6,25.61,25.53,25.58,1479000.0,19.7475,19.7552,19.6935,19.7321,1479000.0
2012-10-17 13:50:00,25.58,25.62,25.55,25.55,689100.0,19.7321,19.7629,19.7089,19.7089,689100.0
2012-10-17 13:55:00,25.55,25.57,25.52,25.53,475500.0,19.7089,19.7244,19.6858,19.6935,475500.0
2012-10-17 14:00:00,25.54,25.54,25.51,25.52,360300.0,19.7012,19.7012,19.6781,19.6858,360300.0
2012-10-17 14:05:00,25.52,25.58,25.52,25.56,411300.0,19.6858,19.7321,19.6858,19.7166,411300.0
2012-10-17 14:10:00,25.56,25.56,25.5,25.52,449400.0,19.7166,19.7166,19.6704,19.6858,449400.0
2012-10-17 14:15:00,25.52,25.54,25.49,25.5,287400.0,19.6858,19.7012,19.6626,19.6704,287400.0
2012-10-17 14:20:00,25.5,25.58,25.5,25.57,244200.0,19.6704,19.7321,19.6704,19.7244,244200.0
2012-10-17 14:25:00,25.57,25.59,25.56,25.59,208200.0,19.7244,19.7398,19.7166,19.7398,208200.0
2012-10-17 14:30:00,25.59,25.63,25.57,25.61,445200.0,19.7398,19.7706,19.7244,19.7552,445200.0
2012-10-17 14:35:00,25.61,25.63,25.61,25.62,185400.0,19.7552,19.7706,19.7552,19.7629,185400.0
2012-10-17 14:40:00,25.63,25.64,25.62,25.64,117000.0,19.7706,19.7784,19.7629,19.7784,117000.0
2012-10-17 14:45:00,25.64,25.64,25.61,25.62,128700.0,19.7784,19.7784,19.7552,19.7629,128700.0
2012-10-17 14:50:00,25.62,25.63,25.61,25.63,140400.0,19.7629,19.7706,19.7552,19.7706,140400.0
2012-10-17 14:55:00,25.62,25.63,25.62,25.63,102300.0,19.7629,19.7706,19.7629,19.7706,102300.0
2012-10-17 15:00:00,25.63,25.64,25.63,25.63,204600.0,19.7706,19.7784,19.7706,19.7706,204600.0
2012-10-17 15:05:00,25.63,25.66,25.63,25.66,138300.0,19.7706,19.7938,19.7706,19.7938,138300.0
2012-10-17 15:10:00,25.66,25.67,25.64,25.65,184200.0,19.7938,19.8015,19.7784,19.7861,184200.0
2012-10-17 15:15:00,25.64,25.66,25.64,25.65,210300.0,19.7784,19.7938,19.7784,19.7861,210300.0
2012-10-17 15:20:00,25.65,25.69,25.64,25.68,465300.0,19.7861,19.8169,19.7784,19.8092,465300.0
2012-10-17 15:25:00,25.68,25.69,25.65,25.68,264300.0,19.8092,19.8169,19.7861,19.8092,264300.0
2012-10-17 15:30:00,25.68,25.68,25.65,25.66,241200.0,19.8092,19.8092,19.7861,19.7938,241200.0
2012-10-17 15:35:00,25.66,25.68,25.66,25.67,234900.0,19.7938,19.8092,19.7938,19.8015,234900.0
2012-10-17 15:40:00,25.67,25.69,25.67,25.68,244800.0,19.8015,19.8169,19.8015,19.8092,244800.0
2012-10-17 15:45:00,25.68,25.68,25.65,25.66,409200.0,19.8092,19.8092,19.7861,19.7938,409200.0
2012-10-17 15:50:00,25.66,25.67,25.65,25.66,594900.0,19.7938,19.8015,19.7861,19.7938,594900.0
2012-10-17 15:55:00,25.66,25.68,25.66,25.68,690000.0,19.7938,19.8092,19.7938,19.8092,690000.0
2012-10-18 09:30:00,25.67,25.72,25.64,25.69,570900.0,19.8015,19.8401,19.7784,19.8169,570900.0
2012-10-18 09:35:00,25.69,25.69,25.62,25.63,225600.0,19.8169,19.8169,19.7629,19.7706,225600.0
2012-10-18 09:40:00,25.64,25.72,25.63,25.69,368100.0,19.7784,19.8401,19.7706,19.8169,368100.0
2012-10-18 09:45:00,25.69,25.72,25.67,25.68,673200.0,19.8169,19.8401,19.8015,19.8092,673200.0
2012-10-18 09:50:00,25.67,25.67,25.65,25.65,120900.0,19.8015,19.8015,19.7861,19.7861,120900.0
2012-10-18 09:55:00,25.65,25.66,25.63,25.66,247800.0,19.7861,19.7938,19.7706,19.7938,247800.0
2012-10-18 10:00:00,25.66,25.7,25.66,25.69,400500.0,19.7938,19.8246,19.7938,19.8169,400500.0
2012-10-18 10:05:00,25.69,25.74,25.69,25.74,330600.0,19.8169,19.8555,19.8169,19.8555,330600.0
2012-10-18 10:10:00,25.74,25.74,25.71,25.71,492600.0,19.8555,19.8555,19.8323,19.8323,492600.0
2012-10-18 10:15:00,25.71,25.71,25.69,25.69,292200.0,19.8323,19.8323,19.8169,19.8169,292200.0
2012-10-18 10:20:00,25.69,25.69,25.64,25.64,220200.0,19.8169,19.8169,19.7784,19.7784,220200.0
2012-10-18 10:25:00,25.64,25.64,25.59,25.6,247200.0,19.7784,19.7784,19.7398,19.7475,247200.0
2012-10-18 10:30:00,25.6,25.63,25.6,25.62,214200.0,19.7475,19.7706,19.7475,19.7629,214200.0
2012-10-18 10:35:00,25.62,25.63,25.58,25.58,261000.0,19.7629,19.7706,19.7321,19.7321,261000.0
2012-10-18 10:40:00,25.59,25.59,25.57,25.57,456900.0,19.7398,19.7398,19.7244,19.7244,456900.0
2012-10-18 10:45:00,25.57,25.58,25.55,25.57,163500.0,19.7244,19.7321,19.7089,19.7244,163500.0
2012-10-18 10:50:00,25.57,25.58,25.56,25.56,139200.0,19.7244,19.7321,19.7166,19.7166,139200.0
2012-10-18 10:55:00,25.56,25.57,25.52,25.54,429900.0,19.7166,19.7244,19.6858,19.7012,429900.0
2012-10-18 11:00:00,25.54,25.54,25.51,25.52,303000.0,19.7012,19.7012,19.6781,19.6858,303000.0
2012-10-18 11:05:00,25.52,25.52,25.5,25.5,306300.0,19.6858,19.6858,19.6704,19.6704,306300.0
2012-10-18 11:10:00,25.5,25.54,25.5,25.53,154200.0,19.6704,19.7012,19.6704,19.6935,154200.0
2012-10-18 11:15:00,25.53,25.55,25.51,25.52,155400.0,19.6935,19.7089,19.6781,19.6858,155400.0
2012-10-18 11:20:00,25.52,25.53,25.51,25.51,199200.0,19.6858,19.6935,19.6781,19.6781,199200.0
2012-10-18 11:25:00,25.51,25.51,25.5,25.5,145200.0,19.6781,19.6781,19.6704,19.6704,145200.0
2012-10-18 11:30:00,25.5,25.5,25.47,25.47,328200.0,19.6704,19.6704,19.6472,19.6472,328200.0
2012-10-18 11:35:00,25.47,25.48,25.47,25.48,228000.0,19.6472,19.6549,19.6472,19.6549,228000.0
2012-10-18 11:40:00,25.48,25.5,25.48,25.5,150000.0,19.6549,19.6704,19.6549,19.6704,150000.0
2012-10-18 11:45:00,25.49,25.51,25.49,25.5,175200.0,19.6626,19.6781,19.6626,19.6704,175200.0
2012-10-18 11:50:00,25.5,25.5,25.48,25.48,129900.0,19.6704,19.6704,19.6549,19.6549,129900.0
2012-10-18 11:55:00,25.48,25.51,25.48,25.5,211500.0,19.6549,19.6781,19.6549,19.6704,211500.0
2012-10-18 12:00:00,25.5,25.54,25.5,25.52,231600.0,19.6704,19.7012,19.6704,19.6858,231600.0
2012-10-18 12:05:00,25.52,25.52,25.47,25.47,209100.0,19.6858,19.6858,19.6472,19.6472,209100.0
2012-10-18 12:10:00,25.47,25.48,25.45,25.45,283200.0,19.6472,19.6549,19.6318,19.6318,283200.0
2012-10-18 12:15:00,25.45,25.49,25.45,25.48,229800.0,19.6318,19.6626,19.6318,19.6549,229800.0
2012-10-18 12:20:00,25.48,25.49,25.47,25.48,203100.0,19.6549,19.6626,19.6472,19.6549,203100.0
2012-10-18 12:25:00,25.48,25.5,25.48,25.5,86700.0,19.6549,19.6704,19.6549,19.6704,86700.0
2012-10-18 12:30:00,25.5,25.51,25.48,25.49,202800.0,19.6704,19.6781,19.6549,19.6626,202800.0
2012-10-18 12:35:00,25.49,25.54,25.49,25.52,300600.0,19.6626,19.7012,19.6626,19.6858,300600.0
2012-10-18 12:40:00,25.52,25.52,25.5,25.5,88500.0,19.6858,19.6858,19.6704,19.6704,88500.0
2012-10-18 12:45:00,25.5,25.5,25.47,25.47,116100.0,19.6704,19.6704,19.6472,19.6472,116100.0
2012-10-18 12:50:00,25.47,25.51,25.47,25.51,134100.0,19.6472,19.6781,19.6472,19.6781,134100.0
2012-10-18 12:55:00,25.51,25.52,25.5,25.52,132600.0,19.6781,19.6858,19.6704,19.6858,132600.0
2012-10-18 13:00:00,25.52,25.53,25.51,25.51,126300.0,19.6858,19.6935,19.6781,19.6781,126300.0
2012-10-18 13:05:00,25.51,25.52,25.49,25.49,150000.0,19.6781,19.6858,19.6626,19.6626,150000.0
2012-10-18 13:10:00,25.49,25.5,25.49,25.49,77700.0,19.6626,19.6704,19.6626,19.6626,77700.0
2012-10-18 13:15:00,25.49,25.49,25.47,25.48,96000.0,19.6626,19.6626,19.6472,19.6549,96000.0
2012-10-18 13:20:00,25.48,25.49,25.47,25.47,92100.0,19.6549,19.6626,19.6472,19.6472,92100.0
2012-10-18 13:25:00,25.47,25.48,25.47,25.47,87300.0,19.6472,19.6549,19.6472,19.6472,87300.0
2012-10-18 13:30:00,25.47,25.47,25.47,25.47,79800.0,19.6472,19.6472,19.6472,19.6472,79800.0
2012-10-18 13:35:00,25.47,25.47,25.43,25.44,234600.0,19.6472,19.6472,19.6164,19.6241,234600.0
2012-10-18 13:40:00,25.44,25.45,25.42,25.43,192900.0,19.6241,19.6318,19.6086,19.6164,192900.0
2012-10-18 13:45:00,25.43,25.44,25.43,25.44,120300.0,19.6164,19.6241,19.6164,19.6241,120300.0
2012-10-18 13:50:00,25.44,25.44,25.42,25.42,802500.0,19.6241,19.6241,19.6086,19.6086,802500.0
2012-10-18 13:55:00,25.42,25.44,25.42,25.44,183300.0,19.6086,19.6241,19.6086,19.6241,183300.0
2012-10-18 14:00:00,25.44,25.47,25.44,25.47,237900.0,19.6241,19.6472,19.6241,19.6472,237900.0
2012-10-18 14:05:00,25.47,25.49,25.45,25.48,301500.0,19.6472,19.6626,19.6318,19.6549,301500.0
2012-10-18 14:10:00,25.48,25.5,25.47,25.47,349800.0,19.6549,19.6704,19.6472,19.6472,349800.0
2012-10-18 14:15:00,25.47,25.47,25.46,25.46,141900.0,19.6472,19.6472,19.6395,19.6395,141900.0
2012-10-18 14:20:00,25.46,25.46,25.44,25.44,84900.0,19.6395,19.6395,19.6241,19.6241,84900.0
2012-10-18 14:25:00,25.44,25.45,25.44,25.44,103800.0,19.6241,19.6318,19.6241,19.6241,103800.0
2012-10-18 14:30:00,25.44,25.45,25.43,25.45,105600.0,19.6241,19.6318,19.6164,19.6318,105600.0
2012-10-18 14:35:00,25.45,25.45,25.42,25.42,384300.0,19.6318,19.6318,19.6086,19.6086,384300.0
2012-10-18 14:40:00,25.42,25.42,25.39,25.39,220800.0,19.6086,19.6086,19.5855,19.5855,220800.0
2012-10-18 14:45:00,25.39,25.42,25.39,25.4,234600.0,19.5855,19.6086,19.5855,19.5932,234600.0
2012-10-18 14:50:00,25.4,25.42,25.4,25.42,175200.0,19.5932,19.6086,19.5932,19.6086,175200.0
2012-10-18 14:55:00,25.42,25.43,25.42,25.42,407700.0,19.6086,19.6164,19.6086,19.6086,407700.0
2012-10-18 15:00:00,25.42,25.43,25.41,25.42,149700.0,19.6086,19.6164,19.6009,19.6086,149700.0
2012-10-18 15:05:00,25.42,25.43,25.42,25.43,262800.0,19.6086,19.6164,19.6086,19.6164,262800.0
2012-10-18 15:10:00,25.43,25.43,25.41,25.43,677100.0,19.6164,19.6164,19.6009,19.6164,677100.0
2012-10-18 15:15:00,25.43,25.45,25.43,25.43,319500.0,19.6164,19.6318,19.6164,19.6164,319500.0
2012-10-18 15:20:00,25.43,25.44,25.42,25.42,415500.0,19.6164,19.6241,19.6086,19.6086,415500.0
2012-10-18 15:25:00,25.42,25.43,25.42,25.43,291900.0,19.6086,19.6164,19.6086,19.6164,291900.0
2012-10-18 15:30:00,25.43,25.45,25.43,25.45,284100.0,19.6164,19.6318,19.6164,19.6318,284100.0
2012-10-18 15:35:00,25.45,25.48,25.45,25.48,272700.0,19.6318,19.6549,19.6318,19.6549,272700.0
2012-10-18 15:40:00,25.48,25.53,25.48,25.53,517800.0,19.6549,19.6935,19.6549,19.6935,517800.0
2012-10-18 15:45:00,25.53,25.54,25.51,25.52,434400.0,19.6935,19.7012,19.6781,19.6858,434400.0
2012-10-18 15:50:00,25.52,25.53,25.51,25.52,462600.0,19.6858,19.6935,19.6781,19.6858,462600.0
2012-10-18 15:55:00,25.52,25.53,25.52,25.52,663000.0,19.6858,19.6935,19.6858,19.6858,663000.0
2012-10-19 09:30:00,25.53,25.53,25.43,25.47,3440400.0,19.6935,19.6935,19.6164,19.6472,3440400.0
2012-10-19 09:35:00,25.46,25.56,25.46,25.53,167400.0,19.6395,19.7166,19.6395,19.6935,167400.0
2012-10-19 09:40:00,25.53,25.57,25.49,25.52,305100.0,19.6935,19.7244,19.6626,19.6858,305100.0
2012-10-19 09:45:00,25.52,25.52,25.47,25.47,147300.0,19.6858,19.6858,19.6472,19.6472,147300.0
2012-10-19 09:50:00,25.47,25.53,25.47,25.52,175500.0,19.6472,19.6935,19.6472,19.6858,175500.0
2012-10-19 09:55:00,25.51,25.53,25.49,25.51,182400.0,19.6781,19.6935,19.6626,19.6781,182400.0
2012-10-19 10:00:00,25.49,25.51,25.47,25.48,106200.0,19.6626,19.6781,19.6472,19.6549,106200.0
2012-10-19 10:05:00,25.48,25.49,25.45,25.47,204000.0,19.6549,19.6626,19.6318,19.6472,204000.0
2012-10-19 10:10:00,25.48,25.51,25.47,25.49,126300.0,19.6549,19.6781,19.6472,19.6626,126300.0
2012-10-19 10:15:00,25.49,25.49,25.42,25.43,260100.0,19.6626,19.6626,19.6086,19.6164,260100.0
2012-10-19 10:20:00,25.43,25.44,25.42,25.43,141300.0,19.6164,19.6241,19.6086,19.6164,141300.0
2012-10-19 10:25:00,25.43,25.45,25.42,25.45,153000.0,19.6164,19.6318,19.6086,19.6318,153000.0
2012-10-19 10:30:00,25.44,25.47,25.44,25.46,100800.0,19.6241,19.6472,19.6241,19.6395,100800.0
2012-10-19 10:35:00,25.46,25.48,25.45,25.45,177900.0,19.6395,19.6549,19.6318,19.6318,177900.0
2012-10-19 10:40:00,25.45,25.49,25.44,25.49,151800.0,19.6318,19.6626,19.6241,19.6626,151800.0
2012-10-19 10:45:00,25.49,25.51,25.48,25.5,132000.0,19.6626,19.6781,19.6549,19.6704,132000.0
2012-10-19 10:50:00,25.5,25.53,25.49,25.53,89700.0,19.6704,19.6935,19.6626,19.6935,89700.0
2012-10-19 10:55:00,25.53,25.54,25.51,25.53,90000.0,19.6935,19.7012,19.6781,19.6935,90000.0
2012-10-19 11:00:00,25.53,25.55,25.52,25.54,139800.0,19.6935,19.7089,19.6858,19.7012,139800.0
2012-10-19 11:05:00,25.54,25.54,25.51,25.52,129600.0,19.7012,19.7012,19.6781,19.6858,129600.0
2012-10-19 11:10:00,25.52,25.52,25.48,25.48,122700.0,19.6858,19.6858,19.6549,19.6549,122700.0
2012-10-19 11:15:00,25.48,25.48,25.45,25.45,52500.0,19.6549,19.6549,19.6318,19.6318,52500.0
2012-10-19 11:20:00,25.45,25.46,25.44,25.45,97800.0,19.6318,19.6395,19.6241,19.6318,97800.0
2012-10-19 11:25:00,25.45,25.47,25.44,25.44,159300.0,19.6318,19.6472,19.6241,19.6241,159300.0
2012-10-19 11:30:00,25.44,25.47,25.44,25.46,118800.0,19.6241,19.6472,19.6241,19.6395,118800.0
2012-10-19 11:35:00,25.46,25.46,25.43,25.44,84300.0,19.6395,19.6395,19.6164,19.6241,84300.0
2012-10-19 11:40:00,25.44,25.46,25.44,25.44,55200.0,19.6241,19.6395,19.6241,19.6241,55200.0
2012-10-19 11:45:00,25.45,25.45,25.4,25.41,126600.0,19.6318,19.6318,19.5932,19.6009,126600.0
2012-10-19 11:50:00,25.41,25.41,25.37,25.39,282600.0,19.6009,19.6009,19.5701,19.5855,282600.0
2012-10-19 11:55:00,25.39,25.4,25.37,25.4,80100.0,19.5855,19.5932,19.5701,19.5932,80100.0
2012-10-19 12:00:00,25.39,25.4,25.37,25.38,40500.0,19.5855,19.5932,19.5701,19.5778,40500.0
2012-10-19 12:05:00,25.38,25.39,25.37,25.38,40200.0,19.5778,19.5855,19.5701,19.5778,40200.0
2012-10-19 12:10:00,25.39,25.39,25.36,25.37,130800.0,19.5855,19.5855,19.5624,19.5701,130800.0
2012-10-19 12:15:00,25.36,25.37,25.35,25.35,244800.0,19.5624,19.5701,19.5547,19.5547,244800.0
2012-10-19 12:20:00,25.35,25.35,25.32,25.35,225900.0,19.5547,19.5547,19.5315,19.5547,225900.0
2012-10-19 12:25:00,25.34,25.35,25.33,25.34,156900.0,19.5469,19.5547,19.5392,19.5469,156900.0
2012-10-19 12:30:00,25.34,25.37,25.34,25.35,161100.0,19.5469,19.5701,19.5469,19.5547,161100.0
2012-10-19 12:35:00,25.35,25.36,25.35,25.35,75000.0,19.5547,19.5624,19.5547,19.5547,75000.0
2012-10-19 12:40:00,25.35,25.36,25.34,25.36,87600.0,19.5547,19.5624,19.5469,19.5624,87600.0
2012-10-19 12:45:00,25.35,25.37,25.35,25.37,165900.0,19.5547,19.5701,19.5547,19.5701,165900.0
2012-10-19 12:50:00,25.37,25.39,25.36,25.36,93600.0,19.5701,19.5855,19.5624,19.5624,93600.0
2012-10-19 12:55:00,25.36,25.37,25.35,25.36,50700.0,19.5624,19.5701,19.5547,19.5624,50700.0
2012-10-19 13:00:00,25.36,25.36,25.34,25.34,79800.0,19.5624,19.5624,19.5469,19.5469,79800.0
2012-10-19 13:05:00,25.34,25.35,25.34,25.34,49800.0,19.5469,19.5547,19.5469,19.5469,49800.0
2012-10-19 13:10:00,25.34,25.35,25.34,25.35,186600.0,19.5469,19.5547,19.5469,19.5547,186600.0
2012-10-19 13:15:00,25.35,25.37,25.34,25.34,104400.0,19.5547,19.5701,19.5469,19.5469,104400.0
2012-10-19 13:20:00,25.34,25.35,25.32,25.33,107100.0,19.5469,19.5547,19.5315,19.5392,107100.0
2012-10-19 13:25:00,25.32,25.34,25.32,25.32,106200.0,19.5315,19.5469,19.5315,19.5315,106200.0
2012-10-19 13:30:00,25.32,25.34,25.32,25.32,64200.0,19.5315,19.5469,19.5315,19.5315,64200.0
2012-10-19 13:35:00,25.32,25.32,25.3,25.3,138000.0,19.5315,19.5315,19.5161,19.5161,138000.0
2012-10-19 13:40:00,25.3,25.3,25.27,25.28,95700.0,19.5161,19.5161,19.4929,19.5007,95700.0
2012-10-19 13:45:00,25.28,25.28,25.18,25.19,317400.0,19.5007,19.5007,19.4235,19.4312,317400.0
2012-10-19 13:50:00,25.2,25.2,25.17,25.17,255300.0,19.4389,19.4389,19.4158,19.4158,255300.0
2012-10-19 13:55:00,25.17,25.22,25.17,25.22,177000.0,19.4158,19.4544,19.4158,19.4544,177000.0
2012-10-19 14:00:00,25.22,25.28,25.21,25.28,251700.0,19.4544,19.5007,19.4467,19.5007,251700.0
2012-10-19 14:05:00,25.29,25.31,25.27,25.27,263400.0,19.5084,19.5238,19.4929,19.4929,263400.0
2012-10-19 14:10:00,25.27,25.28,25.25,25.27,131700.0,19.4929,19.5007,19.4775,19.4929,131700.0
2012-10-19 14:15:00,25.27,25.27,25.25,25.26,54600.0,19.4929,19.4929,19.4775,19.4852,54600.0
2012-10-19 14:20:00,25.26,25.27,25.23,25.26,144900.0,19.4852,19.4929,19.4621,19.4852,144900.0
2012-10-19 14:25:00,25.26,25.26,25.17,25.19,221400.0,19.4852,19.4852,19.4158,19.4312,221400.0
2012-10-19 14:30:00,25.19,25.24,25.19,25.24,133500.0,19.4312,19.4698,19.4312,19.4698,133500.0
2012-10-19 14:35:00,25.24,25.25,25.21,25.21,129900.0,19.4698,19.4775,19.4467,19.4467,129900.0
2012-10-19 14:40:00,25.21,25.22,25.19,25.2,137400.0,19.4467,19.4544,19.4312,19.4389,137400.0
2012-10-19 14:45:00,25.2,25.21,25.18,25.2,175500.0,19.4389,19.4467,19.4235,19.4389,175500.0
2012-10-19 14:50:00,25.2,25.2,25.15,25.17,188100.0,19.4389,19.4389,19.4004,19.4158,188100.0
2012-10-19 14:55:00,25.17,25.2,25.15,25.18,298200.0,19.4158,19.4389,19.4004,19.4235,298200.0
2012-10-19 15:00:00,25.18,25.18,25.15,25.16,215700.0,19.4235,19.4235,19.4004,19.4081,215700.0
2012-10-19 15:05:00,25.16,25.18,25.14,25.16,248100.0,19.4081,19.4235,19.3927,19.4081,248100.0
2012-10-19 15:10:00,25.16,25.19,25.15,25.19,183300.0,19.4081,19.4312,19.4004,19.4312,183300.0
2012-10-19 15:15:00,25.19,25.2,25.18,25.19,247500.0,19.4312,19.4389,19.4235,19.4312,247500.0
2012-10-19 15:20:00,25.2,25.26,25.2,25.25,304200.0,19.4389,19.4852,19.4389,19.4775,304200.0
2012-10-19 15:25:00,25.25,25.28,25.24,25.25,399300.0,19.4775,19.5007,19.4698,19.4775,399300.0
2012-10-19 15:30:00,25.26,25.27,25.24,25.27,345300.0,19.4852,19.4929,19.4698,19.4929,345300.0
2012-10-19 15:35:00,25.27,25.29,25.27,25.28,307500.0,19.4929,19.5084,19.4929,19.5007,307500.0
2012-10-19 15:40:00,25.28,25.28,25.22,25.24,237600.0,19.5007,19.5007,19.4544,19.4698,237600.0
2012-10-19 15:45:00,25.24,25.26,25.23,25.26,397500.0,19.4698,19.4852,19.4621,19.4852,397500.0
2012-10-19 15:50:00,25.26,25.29,25.26,25.29,658500.0,19.4852,19.5084,19.4852,19.5084,658500.0
2012-10-19 15:55:00,25.28,25.29,25.21,25.22,1330500.0,19.5007,19.5084,19.4467,19.4544,1330500.0
2012-10-22 09:30:00,25.23,25.26,25.12,25.18,619500.0,19.4621,19.4852,19.3772,19.4235,619500.0
2012-10-22 09:35:00,25.17,25.21,25.13,25.16,189900.0,19.4158,19.4467,19.3849,19.4081,189900.0
2012-10-22 09:40:00,25.15,25.16,25.13,25.13,223500.0,19.4004,19.4081,19.3849,19.3849,223500.0
2012-10-22 09:45:00,25.13,25.18,25.12,25.12,300900.0,19.3849,19.4235,19.3772,19.3772,300900.0
2012-10-22 09:50:00,25.12,25.15,25.1,25.12,267600.0,19.3772,19.4004,19.3618,19.3772,267600.0
2012-10-22 09:55:00,25.12,25.13,25.11,25.13,193500.0,19.3772,19.3849,19.3695,19.3849,193500.0
2012-10-22 10:00:00,25.13,25.13,25.11,25.12,158400.0,19.3849,19.3849,19.3695,19.3772,158400.0
2012-10-22 10:05:00,25.12,25.13,25.1,25.11,194100.0,19.3772,19.3849,19.3618,19.3695,194100.0
2012-10-22 10:10:00,25.11,25.13,25.1,25.1,220800.0,19.3695,19.3849,19.3618,19.3618,220800.0
2012-10-22 10:15:00,25.1,25.11,25.08,25.08,159600.0,19.3618,19.3695,19.3464,19.3464,159600.0
2012-10-22 10:20:00,25.08,25.1,25.07,25.09,131700.0,19.3464,19.3618,19.3387,19.3541,131700.0
2012-10-22 10:25:00,25.1,25.1,25.08,25.08,91800.0,19.3618,19.3618,19.3464,19.3464,91800.0
2012-10-22 10:30:00,25.08,25.09,25.07,25.08,112500.0,19.3464,19.3541,19.3387,19.3464,112500.0
2012-10-22 10:35:00,25.08,25.08,25.06,25.06,147300.0,19.3464,19.3464,19.3309,19.3309,147300.0
2012-10-22 10:40:00,25.06,25.08,25.06,25.06,222900.0,19.3309,19.3464,19.3309,19.3309,222900.0
2012-10-22 10:45:00,25.06,25.08,25.06,25.07,182100.0,19.3309,19.3464,19.3309,19.3387,182100.0
2012-10-22 10:50:00,25.07,25.09,25.06,25.08,86700.0,19.3387,19.3541,19.3309,19.3464,86700.0
2012-10-22 10:55:00,25.08,25.1,25.07,25.1,220200.0,19.3464,19.3618,19.3387,19.3618,220200.0
2012-10-22 11:00:00,25.1,25.13,25.09,25.13,278400.0,19.3618,19.3849,19.3541,19.3849,278400.0
2012-10-22 11:05:00,25.13,25.15,25.12,25.14,285000.0,19.3849,19.4004,19.3772,19.3927,285000.0
2012-10-22 11:10:00,25.14,25.14,25.12,25.13,161100.0,19.3927,19.3927,19.3772,19.3849,161100.0
2012-10-22 11:15:00,25.13,25.15,25.11,25.12,243000.0,19.3849,19.4004,19.3695,19.3772,243000.0
2012-10-22 11:20:00,25.12,25.13,25.11,25.11,133800.0,19.3772,19.3849,19.3695,19.3695,133800.0
2012-10-22 11:25:00,25.11,25.15,25.1,25.14,253800.0,19.3695,19.4004,19.3618,19.3927,253800.0
2012-10-22 11:30:00,25.14,25.14,25.12,25.13,85500.0,19.3927,19.3927,19.3772,19.3849,85500.0
2012-10-22 11:35:00,25.13,25.14,25.13,25.14,50100.0,19.3849,19.3927,19.3849,19.3927,50100.0
2012-10-22 11:40:00,25.13,25.16,25.13,25.15,189900.0,19.3849,19.4081,19.3849,19.4004,189900.0
2012-10-22 11:45:00,25.16,25.18,25.15,25.18,100500.0,19.4081,19.4235,19.4004,19.4235,100500.0
2012-10-22 11:50:00,25.18,25.2,25.16,25.19,234000.0,19.4235,19.4389,19.4081,19.4312,234000.0
2012-10-22 11:55:00,25.19,25.21,25.18,25.21,180000.0,19.4312,19.4467,19.4235,19.4467,180000.0
2012-10-22 12:00:00,25.21,25.21,25.18,25.18,232500.0,19.4467,19.4467,19.4235,19.4235,232500.0
2012-10-22 12:05:00,25.18,25.19,25.17,25.18,347400.0,19.4235,19.4312,19.4158,19.4235,347400.0
2012-10-22 12:10:00,25.18,25.18,25.17,25.17,192600.0,19.4235,19.4235,19.4158,19.4158,192600.0
2012-10-22 12:15:00,25.17,25.18,25.16,25.16,204300.0,19.4158,19.4235,19.4081,19.4081,204300.0
2012-10-22 12:20:00,25.17,25.18,25.16,25.17,112500.0,19.4158,19.4235,19.4081,19.4158,112500.0
2012-10-22 12:25:00,25.18,25.18,25.14,25.15,83700.0,19.4235,19.4235,19.3927,19.4004,83700.0
2012-10-22 12:30:00,25.15,25.16,25.14,25.15,64200.0,19.4004,19.4081,19.3927,19.4004,64200.0
2012-10-22 12:35:00,25.15,25.15,25.14,25.15,58200.0,19.4004,19.4004,19.3927,19.4004,58200.0
2012-10-22 12:40:00,25.15,25.16,25.14,25.15,54300.0,19.4004,19.4081,19.3927,19.4004,54300.0
2012-10-22 12:45:00,25.14,25.17,25.14,25.16,90300.0,19.3927,19.4158,19.3927,19.4081,90300.0
2012-10-22 12:50:00,25.17,25.17,25.15,25.16,101100.0,19.4158,19.4158,19.4004,19.4081,101100.0
2012-10-22 12:55:00,25.16,25.18,25.15,25.15,200400.0,19.4081,19.4235,19.4004,19.4004,200400.0
2012-10-22 13:00:00,25.16,25.16,25.15,25.15,112800.0,19.4081,19.4081,19.4004,19.4004,112800.0
2012-10-22 13:05:00,25.16,25.16,25.11,25.11,192600.0,19.4081,19.4081,19.3695,19.3695,192600.0
2012-10-22 13:10:00,25.11,25.12,25.08,25.11,149700.0,19.3695,19.3772,19.3464,19.3695,149700.0
2012-10-22 13:15:00,25.11,25.12,25.1,25.1,55800.0,19.3695,19.3772,19.3618,19.3618,55800.0
2012-10-22 13:20:00,25.11,25.11,25.08,25.09,68400.0,19.3695,19.3695,19.3464,19.3541,68400.0
2012-10-22 13:25:00,25.09,25.09,25.06,25.07,106800.0,19.3541,19.3541,19.3309,19.3387,106800.0
2012-10-22 13:30:00,25.08,25.1,25.07,25.09,69600.0,19.3464,19.3618,19.3387,19.3541,69600.0
2012-10-22 13:35:00,25.09,25.1,25.07,25.07,94800.0,19.3541,19.3618,19.3387,19.3387,94800.0
2012-10-22 13:40:00,25.08,25.08,25.04,25.04,98100.0,19.3464,19.3464,19.3155,19.3155,98100.0
2012-10-22 13:45:00,25.04,25.07,25.03,25.07,130800.0,19.3155,19.3387,19.3078,19.3387,130800.0
2012-10-22 13:50:00,25.06,25.07,25.05,25.07,80400.0,19.3309,19.3387,19.3232,19.3387,80400.0
2012-10-22 13:55:00,25.06,25.07,25.06,25.07,27000.0,19.3309,19.3387,19.3309,19.3387,27000.0
2012-10-22 14:00:00,25.07,25.09,25.06,25.08,224100.0,19.3387,19.3541,19.3309,19.3464,224100.0
2012-10-22 14:05:00,25.08,25.09,25.07,25.08,84900.0,19.3464,19.3541,19.3387,19.3464,84900.0
2012-10-22 14:10:00,25.08,25.08,25.07,25.08,94500.0,19.3464,19.3464,19.3387,19.3464,94500.0
2012-10-22 14:15:00,25.07,25.1,25.07,25.09,205200.0,19.3387,19.3618,19.3387,19.3541,205200.0
2012-10-22 14:20:00,25.1,25.11,25.09,25.11,28200.0,19.3618,19.3695,19.3541,19.3695,28200.0
2012-10-22 14:25:00,25.1,25.11,25.1,25.1,67500.0,19.3618,19.3695,19.3618,19.3618,67500.0
2012-10-22 14:30:00,25.11,25.11,25.1,25.11,45300.0,19.3695,19.3695,19.3618,19.3695,45300.0
2012-10-22 14:35:00,25.11,25.11,25.1,25.11,35100.0,19.3695,19.3695,19.3618,19.3695,35100.0
2012-10-22 14:40:00,25.11,25.12,25.1,25.11,98700.0,19.3695,19.3772,19.3618,19.3695,98700.0
2012-10-22 14:45:00,25.11,25.12,25.1,25.1,99900.0,19.3695,19.3772,19.3618,19.3618,99900.0
2012-10-22 14:50:00,25.1,25.1,25.09,25.1,38700.0,19.3618,19.3618,19.3541,19.3618,38700.0
2012-10-22 14:55:00,25.1,25.11,25.1,25.1,117300.0,19.3618,19.3695,19.3618,19.3618,117300.0
2012-10-22 15:00:00,25.1,25.11,25.09,25.1,154200.0,19.3618,19.3695,19.3541,19.3618,154200.0
2012-10-22 15:05:00,25.1,25.1,25.09,25.09,143100.0,19.3618,19.3618,19.3541,19.3541,143100.0
2012-10-22 15:10:00,25.09,25.12,25.09,25.11,237000.0,19.3541,19.3772,19.3541,19.3695,237000.0
2012-10-22 15:15:00,25.11,25.12,25.1,25.1,80700.0,19.3695,19.3772,19.3618,19.3618,80700.0
2012-10-22 15:20:00,25.1,25.11,25.1,25.11,95400.0,19.3618,19.3695,19.3618,19.3695,95400.0
2012-10-22 15:25:00,25.11,25.12,25.1,25.11,114300.0,19.3695,19.3772,19.3618,19.3695,114300.0
2012-10-22 15:30:00,25.12,25.13,25.1,25.11,230700.0,19.3772,19.3849,19.3618,19.3695,230700.0
2012-10-22 15:35:00,25.11,25.12,25.11,25.11,249900.0,19.3695,19.3772,19.3695,19.3695,249900.0
2012-10-22 15:40:00,25.11,25.11,25.09,25.11,175500.0,19.3695,19.3695,19.3541,19.3695,175500.0
2012-10-22 15:45:00,25.11,25.13,25.1,25.13,146400.0,19.3695,19.3849,19.3618,19.3849,146400.0
2012-10-22 15:50:00,25.13,25.15,25.13,25.15,237900.0,19.3849,19.4004,19.3849,19.4004,237900.0
2012-10-22 15:55:00,25.15,25.22,25.15,25.22,1213800.0,19.4004,19.4544,19.4004,19.4544,1213800.0
2012-10-23 09:30:00,25.06,25.16,25.02,25.1,310200.0,19.3309,19.4081,19.3001,19.3618,310200.0
2012-10-23 09:35:00,25.1,25.14,25.06,25.09,294000.0,19.3618,19.3927,19.3309,19.3541,294000.0
2012-10-23 09:40:00,25.08,25.09,25.02,25.06,326100.0,19.3464,19.3541,19.3001,19.3309,326100.0
2012-10-23 09:45:00,25.07,25.09,25.05,25.07,704400.0,19.3387,19.3541,19.3232,19.3387,704400.0
2012-10-23 09:50:00,25.07,25.1,25.05,25.05,309600.0,19.3387,19.3618,19.3232,19.3232,309600.0
2012-10-23 09:55:00,25.05,25.06,25.01,25.04,282000.0,19.3232,19.3309,19.2924,19.3155,282000.0
2012-10-23 10:00:00,25.03,25.05,25.0,25.01,365700.0,19.3078,19.3232,19.2847,19.2924,365700.0
2012-10-23 10:05:00,25.02,25.02,24.97,24.98,342300.0,19.3001,19.3001,19.2615,19.2692,342300.0
2012-10-23 10:10:00,24.97,24.98,24.92,24.93,291300.0,19.2615,19.2692,19.223,19.2307,291300.0
2012-10-23 10:15:00,24.93,24.93,24.86,24.87,349800.0,19.2307,19.2307,19.1767,19.1844,349800.0
2012-10-23 10:20:00,24.86,24.89,24.86,24.87,256800.0,19.1767,19.1998,19.1767,19.1844,256800.0
2012-10-23 10:25:00,24.87,24.88,24.85,24.86,213900.0,19.1844,19.1921,19.169,19.1767,213900.0
2012-10-23 10:30:00,24.86,24.87,24.84,24.86,267000.0,19.1767,19.1844,19.1612,19.1767,267000.0
2012-10-23 10:35:00,24.86,24.88,24.84,24.85,225000.0,19.1767,19.1921,19.1612,19.169,225000.0
2012-10-23 10:40:00,24.85,24.86,24.84,24.85,139200.0,19.169,19.1767,19.1612,19.169,139200.0
2012-10-23 10:45:00,24.86,24.88,24.86,24.88,174000.0,19.1767,19.1921,19.1767,19.1921,174000.0
2012-10-23 10:50:00,24.88,24.9,24.88,24.88,183600.0,19.1921,19.2075,19.1921,19.1921,183600.0
2012-10-23 10:55:00,24.88,24.91,24.88,24.91,122400.0,19.1921,19.2152,19.1921,19.2152,122400.0
2012-10-23 11:00:00,24.91,24.91,24.88,24.88,289500.0,19.2152,19.2152,19.1921,19.1921,289500.0
2012-10-23 11:05:00,24.88,24.89,24.86,24.88,159600.0,19.1921,19.1998,19.1767,19.1921,159600.0
2012-10-23 11:10:00,24.88,24.9,24.87,24.89,279000.0,19.1921,19.2075,19.1844,19.1998,279000.0
2012-10-23 11:15:00,24.89,24.92,24.89,24.92,134400.0,19.1998,19.223,19.1998,19.223,134400.0
2012-10-23 11:20:00,24.92,24.93,24.88,24.88,209100.0,19.223,19.2307,19.1921,19.1921,209100.0
2012-10-23 11:25:00,24.88,24.91,24.88,24.9,151500.0,19.1921,19.2152,19.1921,19.2075,151500.0
2012-10-23 11:30:00,24.9,24.9,24.88,24.88,131700.0,19.2075,19.2075,19.1921,19.1921,131700.0
2012-10-23 11:35:00,24.88,24.9,24.88,24.9,120600.0,19.1921,19.2075,19.1921,19.2075,120600.0
2012-10-23 11:40:00,24.9,24.91,24.87,24.88,153900.0,19.2075,19.2152,19.1844,19.1921,153900.0
2012-10-23 11:45:00,24.88,24.92,24.87,24.91,206700.0,19.1921,19.223,19.1844,19.2152,206700.0
2012-10-23 11:50:00,24.91,24.93,24.91,24.93,79200.0,19.2152,19.2307,19.2152,19.2307,79200.0
2012-10-23 11:55:00,24.93,24.93,24.91,24.92,126600.0,19.2307,19.2307,19.2152,19.223,126600.0
2012-10-23 12:00:00,24.92,24.93,24.91,24.91,62400.0,19.223,19.2307,19.2152,19.2152,62400.0
2012-10-23 12:05:00,24.91,24.93,24.91,24.93,72000.0,19.2152,19.2307,19.2152,19.2307,72000.0
2012-10-23 12:10:00,24.93,24.96,24.92,24.95,144300.0,19.2307,19.2538,19.223,19.2461,144300.0
2012-10-23 12:15:00,24.95,24.96,24.95,24.96,86700.0,19.2461,19.2538,19.2461,19.2538,86700.0
2012-10-23 12:20:00,24.96,24.98,24.96,24.98,82500.0,19.2538,19.2692,19.2538,19.2692,82500.0
2012-10-23 12:25:00,24.97,24.99,24.96,24.97,145200.0,19.2615,19.277,19.2538,19.2615,145200.0
2012-10-23 12:30:00,24.97,24.98,24.95,24.97,241500.0,19.2615,19.2692,19.2461,19.2615,241500.0
2012-10-23 12:35:00,24.96,24.97,24.94,24.94,140700.0,19.2538,19.2615,19.2384,19.2384,140700.0
2012-10-23 12:40:00,24.95,24.95,24.93,24.94,233400.0,19.2461,19.2461,19.2307,19.2384,233400.0
2012-10-23 12:45:00,24.95,24.96,24.94,24.96,88800.0,19.2461,19.2538,19.2384,19.2538,88800.0
2012-10-23 12:50:00,24.96,24.96,24.95,24.96,92400.0,19.2538,19.2538,19.2461,19.2538,92400.0
2012-10-23 12:55:00,24.96,25.0,24.96,25.0,202500.0,19.2538,19.2847,19.2538,19.2847,202500.0
2012-10-23 13:00:00,25.0,25.01,24.99,24.99,234300.0,19.2847,19.2924,19.277,19.277,234300.0
2012-10-23 13:05:00,24.99,24.99,24.97,24.97,187200.0,19.277,19.277,19.2615,19.2615,187200.0
2012-10-23 13:10:00,24.97,24.98,24.96,24.97,57000.0,19.2615,19.2692,19.2538,19.2615,57000.0
2012-10-23 13:15:00,24.96,24.99,24.96,24.97,101700.0,19.2538,19.277,19.2538,19.2615,101700.0
2012-10-23 13:20:00,24.96,24.98,24.96,24.97,57300.0,19.2538,19.2692,19.2538,19.2615,57300.0
2012-10-23 13:25:00,24.97,24.99,24.97,24.99,111900.0,19.2615,19.277,19.2615,19.277,111900.0
2012-10-23 13:30:00,24.99,25.0,24.98,24.99,108900.0,19.277,19.2847,19.2692,19.277,108900.0
2012-10-23 13:35:00,24.99,24.99,24.96,24.97,111000.0,19.277,19.277,19.2538,19.2615,111000.0
2012-10-23 13:40:00,24.97,24.99,24.96,24.98,75600.0,19.2615,19.277,19.2538,19.2692,75600.0
2012-10-23 13:45:00,24.98,24.98,24.96,24.98,91500.0,19.2692,19.2692,19.2538,19.2692,91500.0
2012-10-23 13:50:00,24.98,24.98,24.97,24.98,61200.0,19.2692,19.2692,19.2615,19.2692,61200.0
2012-10-23 13:55:00,24.98,25.01,24.97,25.01,137100.0,19.2692,19.2924,19.2615,19.2924,137100.0
2012-10-23 14:00:00,25.01,25.03,25.01,25.02,136200.0,19.2924,19.3078,19.2924,19.3001,136200.0
2012-10-23 14:05:00,25.02,25.02,25.0,25.0,160800.0,19.3001,19.3001,19.2847,19.2847,160800.0
2012-10-23 14:10:00,25.0,25.01,24.96,24.97,180000.0,19.2847,19.2924,19.2538,19.2615,180000.0
2012-10-23 14:15:00,24.97,24.99,24.97,24.98,79200.0,19.2615,19.277,19.2615,19.2692,79200.0
2012-10-23 14:20:00,24.98,24.99,24.97,24.98,179400.0,19.2692,19.277,19.2615,19.2692,179400.0
2012-10-23 14:25:00,24.98,24.98,24.97,24.97,102900.0,19.2692,19.2692,19.2615,19.2615,102900.0
2012-10-23 14:30:00,24.97,24.98,24.96,24.96,139800.0,19.2615,19.2692,19.2538,19.2538,139800.0
2012-10-23 14:35:00,24.96,24.97,24.95,24.97,128400.0,19.2538,19.2615,19.2461,19.2615,128400.0
2012-10-23 14:40:00,24.97,24.98,24.96,24.97,87300.0,19.2615,19.2692,19.2538,19.2615,87300.0
2012-10-23 14:45:00,24.97,24.98,24.96,24.97,168000.0,19.2615,19.2692,19.2538,19.2615,168000.0
2012-10-23 14:50:00,24.97,24.97,24.95,24.96,73500.0,19.2615,19.2615,19.2461,19.2538,73500.0
2012-10-23 14:55:00,24.96,24.98,24.96,24.97,99000.0,19.2538,19.2692,19.2538,19.2615,99000.0
2012-10-23 15:00:00,24.97,24.99,24.97,24.98,165000.0,19.2615,19.277,19.2615,19.2692,165000.0
2012-10-23 15:05:00,24.98,24.98,24.97,24.98,289200.0,19.2692,19.2692,19.2615,19.2692,289200.0
2012-10-23 15:10:00,24.97,24.98,24.95,24.96,172800.0,19.2615,19.2692,19.2461,19.2538,172800.0
2012-10-23 15:15:00,24.96,25.0,24.96,24.98,247500.0,19.2538,19.2847,19.2538,19.2692,247500.0
2012-10-23 15:20:00,24.99,24.99,24.97,24.98,194700.0,19.277,19.277,19.2615,19.2692,194700.0
2012-10-23 15:25:00,24.98,24.99,24.96,24.97,244200.0,19.2692,19.277,19.2538,19.2615,244200.0
2012-10-23 15:30:00,24.96,24.98,24.94,24.96,584700.0,19.2538,19.2692,19.2384,19.2538,584700.0
2012-10-23 15:35:00,24.95,24.97,24.94,24.95,306900.0,19.2461,19.2615,19.2384,19.2461,306900.0
2012-10-23 15:40:00,24.94,24.96,24.94,24.94,300300.0,19.2384,19.2538,19.2384,19.2384,300300.0
2012-10-23 15:45:00,24.94,24.95,24.93,24.93,286200.0,19.2384,19.2461,19.2307,19.2307,286200.0
2012-10-23 15:50:00,24.93,24.95,24.93,24.95,401100.0,19.2307,19.2461,19.2307,19.2461,401100.0
2012-10-23 15:55:00,24.95,24.96,24.92,24.92,894600.0,19.2461,19.2538,19.223,19.223,894600.0
2012-10-24 09:30:00,24.98,24.98,24.84,24.9,509400.0,19.2692,19.2692,19.1612,19.2075,509400.0
2012-10-24 09:35:00,24.91,24.91,24.84,24.85,215100.0,19.2152,19.2152,19.1612,19.169,215100.0
2012-10-24 09:40:00,24.85,24.93,24.85,24.93,159000.0,19.169,19.2307,19.169,19.2307,159000.0
2012-10-24 09:45:00,24.93,24.97,24.9,24.94,336600.0,19.2307,19.2615,19.2075,19.2384,336600.0
2012-10-24 09:50:00,24.94,24.94,24.92,24.93,126300.0,19.2384,19.2384,19.223,19.2307,126300.0
2012-10-24 09:55:00,24.93,24.96,24.92,24.94,161400.0,19.2307,19.2538,19.223,19.2384,161400.0
2012-10-24 10:00:00,24.94,24.95,24.93,24.94,291000.0,19.2384,19.2461,19.2307,19.2384,291000.0
2012-10-24 10:05:00,24.94,24.95,24.91,24.91,225600.0,19.2384,19.2461,19.2152,19.2152,225600.0
2012-10-24 10:10:00,24.91,24.94,24.91,24.93,199500.0,19.2152,19.2384,19.2152,19.2307,199500.0
2012-10-24 10:15:00,24.93,24.94,24.9,24.9,288900.0,19.2307,19.2384,19.2075,19.2075,288900.0
2012-10-24 10:20:00,24.9,24.93,24.89,24.9,247200.0,19.2075,19.2307,19.1998,19.2075,247200.0
2012-10-24 10:25:00,24.9,24.91,24.88,24.91,177600.0,19.2075,19.2152,19.1921,19.2152,177600.0
2012-10-24 10:30:00,24.91,24.93,24.9,24.93,311400.0,19.2152,19.2307,19.2075,19.2307,311400.0
2012-10-24 10:35:00,24.93,24.94,24.91,24.93,248700.0,19.2307,19.2384,19.2152,19.2307,248700.0
2012-10-24 10:40:00,24.93,24.95,24.92,24.95,432600.0,19.2307,19.2461,19.223,19.2461,432600.0
2012-10-24 10:45:00,24.95,25.0,24.95,24.99,403200.0,19.2461,19.2847,19.2461,19.277,403200.0
2012-10-24 10:50:00,24.99,24.99,24.96,24.97,141600.0,19.277,19.277,19.2538,19.2615,141600.0
2012-10-24 10:55:00,24.97,24.98,24.97,24.98,84600.0,19.2615,19.2692,19.2615,19.2692,84600.0
2012-10-24 11:00:00,24.98,25.0,24.98,25.0,111600.0,19.2692,19.2847,19.2692,19.2847,111600.0
2012-10-24 11:05:00,25.0,25.0,24.98,24.98,140400.0,19.2847,19.2847,19.2692,19.2692,140400.0
2012-10-24 11:10:00,24.98,24.99,24.98,24.99,129300.0,19.2692,19.277,19.2692,19.277,129300.0
2012-10-24 11:15:00,24.99,24.99,24.98,24.98,60000.0,19.277,19.277,19.2692,19.2692,60000.0
2012-10-24 11:20:00,24.98,24.98,24.97,24.98,101700.0,19.2692,19.2692,19.2615,19.2692,101700.0
2012-10-24 11:25:00,24.98,24.99,24.97,24.99,147600.0,19.2692,19.277,19.2615,19.277,147600.0
2012-10-24 11:30:00,24.98,24.99,24.98,24.98,131700.0,19.2692,19.277,19.2692,19.2692,131700.0
2012-10-24 11:35:00,24.98,24.98,24.96,24.96,106200.0,19.2692,19.2692,19.2538,19.2538,106200.0
2012-10-24 11:40:00,24.96,24.97,24.96,24.96,63900.0,19.2538,19.2615,19.2538,19.2538,63900.0
2012-10-24 11:45:00,24.97,24.97,24.95,24.96,143100.0,19.2615,19.2615,19.2461,19.2538,143100.0
2012-10-24 11:50:00,24.96,24.97,24.94,24.94,131400.0,19.2538,19.2615,19.2384,19.2384,131400.0
2012-10-24 11:55:00,24.94,24.95,24.94,24.94,51900.0,19.2384,19.2461,19.2384,19.2384,51900.0
2012-10-24 12:00:00,24.94,24.95,24.94,24.95,57300.0,19.2384,19.2461,19.2384,19.2461,57300.0
2012-10-24 12:05:00,24.95,24.95,24.94,24.95,95100.0,19.2461,19.2461,19.2384,19.2461,95100.0
2012-10-24 12:10:00,24.95,24.96,24.94,24.95,171600.0,19.2461,19.2538,19.2384,19.2461,171600.0
2012-10-24 12:15:00,24.94,24.95,24.94,24.95,66600.0,19.2384,19.2461,19.2384,19.2461,66600.0
2012-10-24 12:20:00,24.95,24.95,24.94,24.94,60600.0,19.2461,19.2461,19.2384,19.2384,60600.0
2012-10-24 12:25:00,24.95,24.95,24.93,24.95,55500.0,19.2461,19.2461,19.2307,19.2461,55500.0
2012-10-24 12:30:00,24.95,24.96,24.95,24.95,70800.0,19.2461,19.2538,19.2461,19.2461,70800.0
2012-10-24 12:35:00,24.95,24.95,24.95,24.95,44700.0,19.2461,19.2461,19.2461,19.2461,44700.0
2012-10-24 12:40:00,24.95,24.96,24.95,24.96,73800.0,19.2461,19.2538,19.2461,19.2538,73800.0
2012-10-24 12:45:00,24.96,24.97,24.96,24.96,178500.0,19.2538,19.2615,19.2538,19.2538,178500.0
2012-10-24 12:50:00,24.96,24.97,24.96,24.96,42300.0,19.2538,19.2615,19.2538,19.2538,42300.0
2012-10-24 12:55:00,24.96,24.96,24.96,24.96,48600.0,19.2538,19.2538,19.2538,19.2538,48600.0
2012-10-24 13:00:00,24.96,24.96,24.95,24.95,86100.0,19.2538,19.2538,19.2461,19.2461,86100.0
2012-10-24 13:05:00,24.95,24.95,24.95,24.95,27600.0,19.2461,19.2461,19.2461,19.2461,27600.0
2012-10-24 13:10:00,24.95,24.95,24.93,24.93,91200.0,19.2461,19.2461,19.2307,19.2307,91200.0
2012-10-24 13:15:00,24.93,24.94,24.93,24.94,81300.0,19.2307,19.2384,19.2307,19.2384,81300.0
2012-10-24 13:20:00,24.94,24.95,24.94,24.95,37800.0,19.2384,19.2461,19.2384,19.2461,37800.0
2012-10-24 13:25:00,24.95,24.95,24.94,24.95,34200.0,19.2461,19.2461,19.2384,19.2461,34200.0
2012-10-24 13:30:00,24.95,24.95,24.94,24.95,66300.0,19.2461,19.2461,19.2384,19.2461,66300.0
2012-10-24 13:35:00,24.95,24.96,24.94,24.95,82500.0,19.2461,19.2538,19.2384,19.2461,82500.0
2012-10-24 13:40:00,24.96,24.96,24.94,24.94,62400.0,19.2538,19.2538,19.2384,19.2384,62400.0
2012-10-24 13:45:00,24.94,24.96,24.94,24.96,79500.0,19.2384,19.2538,19.2384,19.2538,79500.0
2012-10-24 13:50:00,24.96,24.97,24.95,24.96,100200.0,19.2538,19.2615,19.2461,19.2538,100200.0
2012-10-24 13:55:00,24.96,24.98,24.96,24.97,94200.0,19.2538,19.2692,19.2538,19.2615,94200.0
2012-10-24 14:00:00,24.96,24.98,24.96,24.98,63600.0,19.2538,19.2692,19.2538,19.2692,63600.0
2012-10-24 14:05:00,24.98,24.98,24.97,24.97,48300.0,19.2692,19.2692,19.2615,19.2615,48300.0
2012-10-24 14:10:00,24.97,24.98,24.96,24.98,133500.0,19.2615,19.2692,19.2538,19.2692,133500.0
2012-10-24 14:15:00,24.98,24.98,24.91,24.95,261600.0,19.2692,19.2692,19.2152,19.2461,261600.0
2012-10-24 14:20:00,24.95,24.96,24.93,24.94,168900.0,19.2461,19.2538,19.2307,19.2384,168900.0
2012-10-24 14:25:00,24.94,24.98,24.94,24.97,120600.0,19.2384,19.2692,19.2384,19.2615,120600.0
2012-10-24 14:30:00,24.98,24.98,24.95,24.95,138000.0,19.2692,19.2692,19.2461,19.2461,138000.0
2012-10-24 14:35:00,24.95,24.96,24.94,24.95,73800.0,19.2461,19.2538,19.2384,19.2461,73800.0
2012-10-24 14:40:00,24.95,24.95,24.93,24.95,117000.0,19.2461,19.2461,19.2307,19.2461,117000.0
2012-10-24 14:45:00,24.94,24.95,24.92,24.93,116700.0,19.2384,19.2461,19.223,19.2307,116700.0
2012-10-24 14:50:00,24.93,24.93,24.91,24.92,293400.0,19.2307,19.2307,19.2152,19.223,293400.0
2012-10-24 14:55:00,24.92,24.94,24.91,24.93,165000.0,19.223,19.2384,19.2152,19.2307,165000.0
2012-10-24 15:00:00,24.92,24.95,24.89,24.89,190500.0,19.223,19.2461,19.1998,19.1998,190500.0
2012-10-24 15:05:00,24.9,24.91,24.87,24.91,310500.0,19.2075,19.2152,19.1844,19.2152,310500.0
2012-10-24 15:10:00,24.91,24.92,24.9,24.91,134100.0,19.2152,19.223,19.2075,19.2152,134100.0
2012-10-24 15:15:00,24.91,24.92,24.9,24.92,149400.0,19.2152,19.223,19.2075,19.223,149400.0
2012-10-24 15:20:00,24.92,24.93,24.91,24.92,198600.0,19.223,19.2307,19.2152,19.223,198600.0
2012-10-24 15:25:00,24.92,24.94,24.92,24.93,154200.0,19.223,19.2384,19.223,19.2307,154200.0
2012-10-24 15:30:00,24.93,24.93,24.92,24.92,126000.0,19.2307,19.2307,19.223,19.223,126000.0
2012-10-24 15:35:00,24.92,24.93,24.91,24.91,139200.0,19.223,19.2307,19.2152,19.2152,139200.0
2012-10-24 15:40:00,24.91,24.92,24.9,24.91,204900.0,19.2152,19.223,19.2075,19.2152,204900.0
2012-10-24 15:45:00,24.91,24.93,24.9,24.92,179100.0,19.2152,19.2307,19.2075,19.223,179100.0
2012-10-24 15:50:00,24.92,24.94,24.91,24.94,434700.0,19.223,19.2384,19.2152,19.2384,434700.0
2012-10-24 15:55:00,24.94,24.95,24.93,24.94,561600.0,19.2384,19.2461,19.2307,19.2384,561600.0
2012-10-25 09:30:00,25.1,25.17,25.01,25.03,543900.0,19.3618,19.4158,19.2924,19.3078,543900.0
2012-10-25 09:35:00,25.03,25.07,25.03,25.06,187800.0,19.3078,19.3387,19.3078,19.3309,187800.0
2012-10-25 09:40:00,25.07,25.13,25.06,25.11,125700.0,19.3387,19.3849,19.3309,19.3695,125700.0
2012-10-25 09:45:00,25.11,25.11,25.07,25.07,254100.0,19.3695,19.3695,19.3387,19.3387,254100.0
2012-10-25 09:50:00,25.07,25.1,25.07,25.1,207300.0,19.3387,19.3618,19.3387,19.3618,207300.0
2012-10-25 09:55:00,25.09,25.13,25.09,25.13,142800.0,19.3541,19.3849,19.3541,19.3849,142800.0
2012-10-25 10:00:00,25.13,25.13,25.07,25.11,273900.0,19.3849,19.3849,19.3387,19.3695,273900.0
2012-10-25 10:05:00,25.11,25.13,25.09,25.12,269400.0,19.3695,19.3849,19.3541,19.3772,269400.0
2012-10-25 10:10:00,25.12,25.16,25.12,25.14,199200.0,19.3772,19.4081,19.3772,19.3927,199200.0
2012-10-25 10:15:00,25.14,25.15,25.13,25.15,150300.0,19.3927,19.4004,19.3849,19.4004,150300.0
2012-10-25 10:20:00,25.15,25.16,25.13,25.15,169800.0,19.4004,19.4081,19.3849,19.4004,169800.0
2012-10-25 10:25:00,25.15,25.16,25.1,25.1,186900.0,19.4004,19.4081,19.3618,19.3618,186900.0
2012-10-25 10:30:00,25.1,25.11,25.07,25.07,164700.0,19.3618,19.3695,19.3387,19.3387,164700.0
2012-10-25 10:35:00,25.07,25.07,25.04,25.05,107100.0,19.3387,19.3387,19.3155,19.3232,107100.0
2012-10-25 10:40:00,25.04,25.06,25.03,25.04,176700.0,19.3155,19.3309,19.3078,19.3155,176700.0
2012-10-25 10:45:00,25.03,25.04,25.0,25.01,265500.0,19.3078,19.3155,19.2847,19.2924,265500.0
2012-10-25 10:50:00,25.01,25.02,25.0,25.01,311100.0,19.2924,19.3001,19.2847,19.2924,311100.0
2012-10-25 10:55:00,25.01,25.04,25.01,25.02,119400.0,19.2924,19.3155,19.2924,19.3001,119400.0
2012-10-25 11:00:00,25.02,25.03,25.0,25.01,127500.0,19.3001,19.3078,19.2847,19.2924,127500.0
2012-10-25 11:05:00,25.0,25.03,25.0,25.02,111300.0,19.2847,19.3078,19.2847,19.3001,111300.0
2012-10-25 11:10:00,25.02,25.03,25.01,25.03,101100.0,19.3001,19.3078,19.2924,19.3078,101100.0
2012-10-25 11:15:00,25.03,25.05,25.03,25.04,115500.0,19.3078,19.3232,19.3078,19.3155,115500.0
2012-10-25 11:20:00,25.04,25.07,25.03,25.05,268800.0,19.3155,19.3387,19.3078,19.3232,268800.0
2012-10-25 11:25:00,25.05,25.06,25.01,25.01,206700.0,19.3232,19.3309,19.2924,19.2924,206700.0
2012-10-25 11:30:00,25.01,25.03,25.01,25.03,78300.0,19.2924,19.3078,19.2924,19.3078,78300.0
2012-10-25 11:35:00,25.03,25.03,25.0,25.01,152100.0,19.3078,19.3078,19.2847,19.2924,152100.0
2012-10-25 11:40:00,25.01,25.05,25.01,25.05,174000.0,19.2924,19.3232,19.2924,19.3232,174000.0
2012-10-25 11:45:00,25.05,25.07,25.03,25.04,125100.0,19.3232,19.3387,19.3078,19.3155,125100.0
2012-10-25 11:50:00,25.03,25.03,25.0,25.02,129900.0,19.3078,19.3078,19.2847,19.3001,129900.0
2012-10-25 11:55:00,25.02,25.05,25.02,25.05,66600.0,19.3001,19.3232,19.3001,19.3232,66600.0
2012-10-25 12:00:00,25.05,25.05,25.04,25.04,64500.0,19.3232,19.3232,19.3155,19.3155,64500.0
2012-10-25 12:05:00,25.04,25.05,25.02,25.04,133800.0,19.3155,19.3232,19.3001,19.3155,133800.0
2012-10-25 12:10:00,25.04,25.05,25.02,25.03,91500.0,19.3155,19.3232,19.3001,19.3078,91500.0
2012-10-25 12:15:00,25.03,25.03,25.0,25.0,90000.0,19.3078,19.3078,19.2847,19.2847,90000.0
2012-10-25 12:20:00,25.0,25.02,25.0,25.0,111600.0,19.2847,19.3001,19.2847,19.2847,111600.0
2012-10-25 12:25:00,25.0,25.01,25.0,25.0,64200.0,19.2847,19.2924,19.2847,19.2847,64200.0
2012-10-25 12:30:00,25.0,25.01,24.99,25.0,220800.0,19.2847,19.2924,19.277,19.2847,220800.0
2012-10-25 12:35:00,25.0,25.0,24.98,25.0,97500.0,19.2847,19.2847,19.2692,19.2847,97500.0
2012-10-25 12:40:00,25.0,25.01,24.97,24.98,110100.0,19.2847,19.2924,19.2615,19.2692,110100.0
2012-10-25 12:45:00,24.98,25.01,24.96,25.01,109500.0,19.2692,19.2924,19.2538,19.2924,109500.0
2012-10-25 12:50:00,25.02,25.02,25.0,25.02,69000.0,19.3001,19.3001,19.2847,19.3001,69000.0
2012-10-25 12:55:00,25.02,25.06,25.02,25.05,84900.0,19.3001,19.3309,19.3001,19.3232,84900.0
2012-10-25 13:00:00,25.05,25.06,25.04,25.06,70200.0,19.3232,19.3309,19.3155,19.3309,70200.0
2012-10-25 13:05:00,25.06,25.08,25.05,25.06,65400.0,19.3309,19.3464,19.3232,19.3309,65400.0
2012-10-25 13:10:00,25.05,25.05,25.03,25.03,45300.0,19.3232,19.3232,19.3078,19.3078,45300.0
2012-10-25 13:15:00,25.03,25.04,25.03,25.04,48000.0,19.3078,19.3155,19.3078,19.3155,48000.0
2012-10-25 13:20:00,25.04,25.06,25.04,25.06,61200.0,19.3155,19.3309,19.3155,19.3309,61200.0
2012-10-25 13:25:00,25.06,25.09,25.06,25.08,103500.0,19.3309,19.3541,19.3309,19.3464,103500.0
2012-10-25 13:30:00,25.08,25.08,25.04,25.05,108600.0,19.3464,19.3464,19.3155,19.3232,108600.0
2012-10-25 13:35:00,25.04,25.05,25.04,25.04,75300.0,19.3155,19.3232,19.3155,19.3155,75300.0
2012-10-25 13:40:00,25.04,25.07,25.04,25.06,85800.0,19.3155,19.3387,19.3155,19.3309,85800.0
2012-10-25 13:45:00,25.06,25.07,25.06,25.07,61800.0,19.3309,19.3387,19.3309,19.3387,61800.0
2012-10-25 13:50:00,25.07,25.07,25.05,25.05,58200.0,19.3387,19.3387,19.3232,19.3232,58200.0
2012-10-25 13:55:00,25.05,25.07,25.04,25.07,56400.0,19.3232,19.3387,19.3155,19.3387,56400.0
2012-10-25 14:00:00,25.07,25.07,25.05,25.06,86700.0,19.3387,19.3387,19.3232,19.3309,86700.0
2012-10-25 14:05:00,25.05,25.06,25.05,25.05,146400.0,19.3232,19.3309,19.3232,19.3232,146400.0
2012-10-25 14:10:00,25.05,25.06,25.05,25.06,113100.0,19.3232,19.3309,19.3232,19.3309,113100.0
2012-10-25 14:15:00,25.06,25.08,25.05,25.08,113700.0,19.3309,19.3464,19.3232,19.3464,113700.0
2012-10-25 14:20:00,25.07,25.08,25.07,25.08,78300.0,19.3387,19.3464,19.3387,19.3464,78300.0
2012-10-25 14:25:00,25.08,25.09,25.07,25.08,40200.0,19.3464,19.3541,19.3387,19.3464,40200.0
2012-10-25 14:30:00,25.08,25.09,25.07,25.08,66300.0,19.3464,19.3541,19.3387,19.3464,66300.0
2012-10-25 14:35:00,25.07,25.08,25.07,25.08,43500.0,19.3387,19.3464,19.3387,19.3464,43500.0
2012-10-25 14:40:00,25.08,25.11,25.08,25.11,162000.0,19.3464,19.3695,19.3464,19.3695,162000.0
2012-10-25 14:45:00,25.11,25.11,25.09,25.1,73800.0,19.3695,19.3695,19.3541,19.3618,73800.0
2012-10-25 14:50:00,25.1,25.1,25.08,25.08,165600.0,19.3618,19.3618,19.3464,19.3464,165600.0
2012-10-25 14:55:00,25.09,25.09,25.07,25.08,94200.0,19.3541,19.3541,19.3387,19.3464,94200.0
2012-10-25 15:00:00,25.08,25.08,25.08,25.08,52200.0,19.3464,19.3464,19.3464,19.3464,52200.0
2012-10-25 15:05:00,25.08,25.08,25.04,25.04,223500.0,19.3464,19.3464,19.3155,19.3155,223500.0
2012-10-25 15:10:00,25.04,25.07,25.04,25.07,169800.0,19.3155,19.3387,19.3155,19.3387,169800.0
2012-10-25 15:15:00,25.07,25.08,25.07,25.08,186300.0,19.3387,19.3464,19.3387,19.3464,186300.0
2012-10-25 15:20:00,25.07,25.08,25.06,25.07,131700.0,19.3387,19.3464,19.3309,19.3387,131700.0
2012-10-25 15:25:00,25.07,25.09,25.07,25.09,183000.0,19.3387,19.3541,19.3387,19.3541,183000.0
2012-10-25 15:30:00,25.09,25.09,25.06,25.07,228000.0,19.3541,19.3541,19.3309,19.3387,228000.0
2012-10-25 15:35:00,25.07,25.08,25.06,25.07,251400.0,19.3387,19.3464,19.3309,19.3387,251400.0
2012-10-25 15:40:00,25.07,25.09,25.07,25.08,228600.0,19.3387,19.3541,19.3387,19.3464,228600.0
2012-10-25 15:45:00,25.08,25.09,25.05,25.05,297000.0,19.3464,19.3541,19.3232,19.3232,297000.0
2012-10-25 15:50:00,25.05,25.07,25.05,25.07,390900.0,19.3232,19.3387,19.3232,19.3387,390900.0
2012-10-25 15:55:00,25.07,25.11,25.06,25.1,585600.0,19.3387,19.3695,19.3309,19.3618,585600.0
2012-10-26 09:30:00,25.07,25.14,25.03,25.04,352800.0,19.3387,19.3927,19.3078,19.3155,352800.0
2012-10-26 09:35:00,25.02,25.05,25.0,25.02,228300.0,19.3001,19.3232,19.2847,19.3001,228300.0
2012-10-26 09:40:00,25.02,25.03,24.95,24.96,320100.0,19.3001,19.3078,19.2461,19.2538,320100.0
2012-10-26 09:45:00,24.96,24.97,24.92,24.94,288000.0,19.2538,19.2615,19.223,19.2384,288000.0
2012-10-26 09:50:00,24.95,24.95,24.89,24.9,346800.0,19.2461,19.2461,19.1998,19.2075,346800.0
2012-10-26 09:55:00,24.9,24.96,24.89,24.93,248400.0,19.2075,19.2538,19.1998,19.2307,248400.0
2012-10-26 10:00:00,24.94,24.95,24.92,24.95,139200.0,19.2384,19.2461,19.223,19.2461,139200.0
2012-10-26 10:05:00,24.95,24.97,24.95,24.97,201000.0,19.2461,19.2615,19.2461,19.2615,201000.0
2012-10-26 10:10:00,24.96,24.98,24.93,24.97,327000.0,19.2538,19.2692,19.2307,19.2615,327000.0
2012-10-26 10:15:00,24.97,25.01,24.96,24.97,182100.0,19.2615,19.2924,19.2538,19.2615,182100.0
2012-10-26 10:20:00,24.97,24.98,24.97,24.97,121500.0,19.2615,19.2692,19.2615,19.2615,121500.0
2012-10-26 10:25:00,24.97,24.97,24.95,24.95,233100.0,19.2615,19.2615,19.2461,19.2461,233100.0
2012-10-26 10:30:00,24.95,24.98,24.94,24.96,175500.0,19.2461,19.2692,19.2384,19.2538,175500.0
2012-10-26 10:35:00,24.96,24.98,24.96,24.97,96600.0,19.2538,19.2692,19.2538,19.2615,96600.0
2012-10-26 10:40:00,24.97,24.98,24.96,24.98,134700.0,19.2615,19.2692,19.2538,19.2692,134700.0
2012-10-26 10:45:00,24.98,24.98,24.93,24.95,137100.0,19.2692,19.2692,19.2307,19.2461,137100.0
2012-10-26 10:50:00,24.95,24.96,24.93,24.94,112800.0,19.2461,19.2538,19.2307,19.2384,112800.0
2012-10-26 10:55:00,24.94,24.98,24.94,24.97,93300.0,19.2384,19.2692,19.2384,19.2615,93300.0
2012-10-26 11:00:00,24.97,24.97,24.95,24.96,108000.0,19.2615,19.2615,19.2461,19.2538,108000.0
2012-10-26 11:05:00,24.96,24.98,24.96,24.98,63300.0,19.2538,19.2692,19.2538,19.2692,63300.0
2012-10-26 11:10:00,24.98,24.98,24.96,24.98,114300.0,19.2692,19.2692,19.2538,19.2692,114300.0
2012-10-26 11:15:00,24.98,25.0,24.97,25.0,84600.0,19.2692,19.2847,19.2615,19.2847,84600.0
2012-10-26 11:20:00,25.0,25.0,24.96,24.97,82500.0,19.2847,19.2847,19.2538,19.2615,82500.0
2012-10-26 11:25:00,24.96,25.01,24.96,25.01,134100.0,19.2538,19.2924,19.2538,19.2924,134100.0
2012-10-26 11:30:00,25.01,25.04,25.01,25.03,166800.0,19.2924,19.3155,19.2924,19.3078,166800.0
2012-10-26 11:35:00,25.02,25.04,25.02,25.04,81900.0,19.3001,19.3155,19.3001,19.3155,81900.0
2012-10-26 11:40:00,25.04,25.05,25.03,25.05,97800.0,19.3155,19.3232,19.3078,19.3232,97800.0
2012-10-26 11:45:00,25.05,25.06,25.04,25.04,141300.0,19.3232,19.3309,19.3155,19.3155,141300.0
2012-10-26 11:50:00,25.04,25.06,25.04,25.05,125100.0,19.3155,19.3309,19.3155,19.3232,125100.0
2012-10-26 11:55:00,25.05,25.06,25.05,25.05,128100.0,19.3232,19.3309,19.3232,19.3232,128100.0
2012-10-26 12:00:00,25.04,25.04,25.0,25.0,105900.0,19.3155,19.3155,19.2847,19.2847,105900.0
2012-10-26 12:05:00,25.0,25.0,24.97,24.99,180300.0,19.2847,19.2847,19.2615,19.277,180300.0
2012-10-26 12:10:00,24.99,25.0,24.98,24.99,42300.0,19.277,19.2847,19.2692,19.277,42300.0
2012-10-26 12:15:00,24.99,24.99,24.98,24.98,66300.0,19.277,19.277,19.2692,19.2692,66300.0
2012-10-26 12:20:00,24.98,24.99,24.97,24.99,53400.0,19.2692,19.277,19.2615,19.277,53400.0
2012-10-26 12:25:00,24.98,25.01,24.98,25.01,45900.0,19.2692,19.2924,19.2692,19.2924,45900.0
2012-10-26 12:30:00,25.01,25.02,24.98,24.99,85800.0,19.2924,19.3001,19.2692,19.277,85800.0
2012-10-26 12:35:00,24.99,25.02,24.99,25.02,67800.0,19.277,19.3001,19.277,19.3001,67800.0
2012-10-26 12:40:00,25.02,25.04,25.02,25.03,106500.0,19.3001,19.3155,19.3001,19.3078,106500.0
2012-10-26 12:45:00,25.03,25.04,25.02,25.02,73200.0,19.3078,19.3155,19.3001,19.3001,73200.0
2012-10-26 12:50:00,25.02,25.03,25.02,25.02,51300.0,19.3001,19.3078,19.3001,19.3001,51300.0
2012-10-26 12:55:00,25.02,25.06,25.02,25.05,138900.0,19.3001,19.3309,19.3001,19.3232,138900.0
2012-10-26 13:00:00,25.05,25.06,25.04,25.05,82800.0,19.3232,19.3309,19.3155,19.3232,82800.0
2012-10-26 13:05:00,25.04,25.05,25.03,25.03,50100.0,19.3155,19.3232,19.3078,19.3078,50100.0
2012-10-26 13:10:00,25.03,25.04,25.02,25.03,57600.0,19.3078,19.3155,19.3001,19.3078,57600.0
2012-10-26 13:15:00,25.03,25.03,25.02,25.02,37200.0,19.3078,19.3078,19.3001,19.3001,37200.0
2012-10-26 13:20:00,25.02,25.02,25.0,25.01,45600.0,19.3001,19.3001,19.2847,19.2924,45600.0
2012-10-26 13:25:00,25.01,25.03,25.0,25.03,44700.0,19.2924,19.3078,19.2847,19.3078,44700.0
2012-10-26 13:30:00,25.03,25.07,25.03,25.07,136500.0,19.3078,19.3387,19.3078,19.3387,136500.0
2012-10-26 13:35:00,25.07,25.09,25.06,25.08,108300.0,19.3387,19.3541,19.3309,19.3464,108300.0
2012-10-26 13:40:00,25.08,25.08,25.05,25.07,67800.0,19.3464,19.3464,19.3232,19.3387,67800.0
2012-10-26 13:45:00,25.07,25.08,25.06,25.08,96900.0,19.3387,19.3464,19.3309,19.3464,96900.0
2012-10-26 13:50:00,25.08,25.08,25.06,25.07,138900.0,19.3464,19.3464,19.3309,19.3387,138900.0
2012-10-26 13:55:00,25.08,25.08,25.05,25.05,103800.0,19.3464,19.3464,19.3232,19.3232,103800.0
2012-10-26 14:00:00,25.06,25.06,25.06,25.06,59100.0,19.3309,19.3309,19.3309,19.3309,59100.0
2012-10-26 14:05:00,25.06,25.07,25.06,25.06,76800.0,19.3309,19.3387,19.3309,19.3309,76800.0
2012-10-26 14:10:00,25.06,25.08,25.06,25.07,77400.0,19.3309,19.3464,19.3309,19.3387,77400.0
2012-10-26 14:15:00,25.07,25.08,25.06,25.08,49800.0,19.3387,19.3464,19.3309,19.3464,49800.0
2012-10-26 14:20:00,25.08,25.08,25.06,25.07,66300.0,19.3464,19.3464,19.3309,19.3387,66300.0
2012-10-26 14:25:00,25.07,25.08,25.07,25.08,108900.0,19.3387,19.3464,19.3387,19.3464,108900.0
2012-10-26 14:30:00,25.08,25.13,25.08,25.12,322500.0,19.3464,19.3849,19.3464,19.3772,322500.0
2012-10-26 14:35:00,25.12,25.13,25.1,25.11,90600.0,19.3772,19.3849,19.3618,19.3695,90600.0
2012-10-26 14:40:00,25.11,25.11,25.07,25.08,89700.0,19.3695,19.3695,19.3387,19.3464,89700.0
2012-10-26 14:45:00,25.07,25.08,25.06,25.06,71700.0,19.3387,19.3464,19.3309,19.3309,71700.0
2012-10-26 14:50:00,25.06,25.07,25.06,25.06,66300.0,19.3309,19.3387,19.3309,19.3309,66300.0
2012-10-26 14:55:00,25.06,25.07,25.05,25.06,97800.0,19.3309,19.3387,19.3232,19.3309,97800.0
2012-10-26 15:00:00,25.06,25.09,25.06,25.09,119100.0,19.3309,19.3541,19.3309,19.3541,119100.0
2012-10-26 15:05:00,25.09,25.11,25.09,25.11,157500.0,19.3541,19.3695,19.3541,19.3695,157500.0
2012-10-26 15:10:00,25.11,25.14,25.11,25.13,156600.0,19.3695,19.3927,19.3695,19.3849,156600.0
2012-10-26 15:15:00,25.13,25.13,25.1,25.11,114300.0,19.3849,19.3849,19.3618,19.3695,114300.0
2012-10-26 15:20:00,25.1,25.11,25.09,25.11,83400.0,19.3618,19.3695,19.3541,19.3695,83400.0
2012-10-26 15:25:00,25.11,25.13,25.11,25.11,95700.0,19.3695,19.3849,19.3695,19.3695,95700.0
2012-10-26 15:30:00,25.11,25.13,25.08,25.08,174300.0,19.3695,19.3849,19.3464,19.3464,174300.0
2012-10-26 15:35:00,25.08,25.08,25.05,25.05,234600.0,19.3464,19.3464,19.3232,19.3232,234600.0
2012-10-26 15:40:00,25.05,25.06,25.04,25.06,326700.0,19.3232,19.3309,19.3155,19.3309,326700.0
2012-10-26 15:45:00,25.06,25.07,25.04,25.06,359400.0,19.3309,19.3387,19.3155,19.3309,359400.0
2012-10-26 15:50:00,25.06,25.07,25.06,25.07,265800.0,19.3309,19.3387,19.3309,19.3387,265800.0
2012-10-26 15:55:00,25.07,25.07,25.02,25.04,651600.0,19.3387,19.3387,19.3001,19.3155,651600.0
2012-10-31 09:30:00,25.08,25.15,25.04,25.09,609900.0,19.3464,19.4004,19.3155,19.3541,609900.0
2012-10-31 09:35:00,25.1,25.23,25.09,25.21,633900.0,19.3618,19.4621,19.3541,19.4467,633900.0
2012-10-31 09:40:00,25.21,25.23,25.14,25.15,166500.0,19.4467,19.4621,19.3927,19.4004,166500.0
2012-10-31 09:45:00,25.16,25.21,25.11,25.14,219600.0,19.4081,19.4467,19.3695,19.3927,219600.0
2012-10-31 09:50:00,25.14,25.15,25.1,25.12,205500.0,19.3927,19.4004,19.3618,19.3772,205500.0
2012-10-31 09:55:00,25.12,25.12,25.06,25.09,112200.0,19.3772,19.3772,19.3309,19.3541,112200.0
2012-10-31 10:00:00,25.09,25.11,25.07,25.1,147000.0,19.3541,19.3695,19.3387,19.3618,147000.0
2012-10-31 10:05:00,25.1,25.13,25.09,25.09,181200.0,19.3618,19.3849,19.3541,19.3541,181200.0
2012-10-31 10:10:00,25.09,25.13,25.09,25.09,167100.0,19.3541,19.3849,19.3541,19.3541,167100.0
2012-10-31 10:15:00,25.09,25.1,25.07,25.09,137400.0,19.3541,19.3618,19.3387,19.3541,137400.0
2012-10-31 10:20:00,25.09,25.11,25.06,25.1,165000.0,19.3541,19.3695,19.3309,19.3618,165000.0
2012-10-31 10:25:00,25.09,25.12,25.08,25.09,182400.0,19.3541,19.3772,19.3464,19.3541,182400.0
2012-10-31 10:30:00,25.09,25.1,25.05,25.06,125700.0,19.3541,19.3618,19.3232,19.3309,125700.0
2012-10-31 10:35:00,25.05,25.07,25.02,25.02,126000.0,19.3232,19.3387,19.3001,19.3001,126000.0
2012-10-31 10:40:00,25.02,25.02,24.98,24.99,210900.0,19.3001,19.3001,19.2692,19.277,210900.0
2012-10-31 10:45:00,24.97,24.98,24.96,24.97,93600.0,19.2615,19.2692,19.2538,19.2615,93600.0
2012-10-31 10:50:00,24.97,25.03,24.96,25.02,207300.0,19.2615,19.3078,19.2538,19.3001,207300.0
2012-10-31 10:55:00,25.02,25.05,24.99,25.03,234000.0,19.3001,19.3232,19.277,19.3078,234000.0
2012-10-31 11:00:00,25.03,25.03,24.95,24.95,181500.0,19.3078,19.3078,19.2461,19.2461,181500.0
2012-10-31 11:05:00,24.95,24.98,24.91,24.92,161700.0,19.2461,19.2692,19.2152,19.223,161700.0
2012-10-31 11:10:00,24.92,24.97,24.92,24.95,135000.0,19.223,19.2615,19.223,19.2461,135000.0
2012-10-31 11:15:00,24.95,24.96,24.94,24.95,181800.0,19.2461,19.2538,19.2384,19.2461,181800.0
2012-10-31 11:20:00,24.95,24.97,24.94,24.96,168600.0,19.2461,19.2615,19.2384,19.2538,168600.0
2012-10-31 11:25:00,24.96,24.96,24.9,24.91,281700.0,19.2538,19.2538,19.2075,19.2152,281700.0
2012-10-31 11:30:00,24.91,24.94,24.89,24.89,155400.0,19.2152,19.2384,19.1998,19.1998,155400.0
2012-10-31 11:35:00,24.89,24.9,24.87,24.88,195900.0,19.1998,19.2075,19.1844,19.1921,195900.0
2012-10-31 11:40:00,24.88,24.94,24.88,24.92,213300.0,19.1921,19.2384,19.1921,19.223,213300.0
2012-10-31 11:45:00,24.93,24.94,24.93,24.94,162600.0,19.2307,19.2384,19.2307,19.2384,162600.0
2012-10-31 11:50:00,24.94,24.98,24.93,24.96,140700.0,19.2384,19.2692,19.2307,19.2538,140700.0
2012-10-31 11:55:00,24.96,24.97,24.91,24.92,192600.0,19.2538,19.2615,19.2152,19.223,192600.0
2012-10-31 12:00:00,24.92,24.94,24.9,24.9,90900.0,19.223,19.2384,19.2075,19.2075,90900.0
2012-10-31 12:05:00,24.9,24.91,24.87,24.88,121500.0,19.2075,19.2152,19.1844,19.1921,121500.0
2012-10-31 12:10:00,24.88,24.9,24.87,24.89,141300.0,19.1921,19.2075,19.1844,19.1998,141300.0
2012-10-31 12:15:00,24.89,24.9,24.85,24.86,152400.0,19.1998,19.2075,19.169,19.1767,152400.0
2012-10-31 12:20:00,24.86,24.87,24.83,24.84,182700.0,19.1767,19.1844,19.1535,19.1612,182700.0
2012-10-31 12:25:00,24.84,24.85,24.77,24.77,395400.0,19.1612,19.169,19.1072,19.1072,395400.0
2012-10-31 12:30:00,24.78,24.8,24.75,24.75,243900.0,19.115,19.1304,19.0918,19.0918,243900.0
2012-10-31 12:35:00,24.75,24.76,24.72,24.75,267300.0,19.0918,19.0995,19.0687,19.0918,267300.0
2012-10-31 12:40:00,24.75,24.75,24.71,24.72,264000.0,19.0918,19.0918,19.061,19.0687,264000.0
2012-10-31 12:45:00,24.72,24.74,24.71,24.73,193200.0,19.0687,19.0841,19.061,19.0764,193200.0
2012-10-31 12:50:00,24.73,24.78,24.73,24.78,151500.0,19.0764,19.115,19.0764,19.115,151500.0
2012-10-31 12:55:00,24.77,24.81,24.77,24.81,164700.0,19.1072,19.1381,19.1072,19.1381,164700.0
2012-10-31 13:00:00,24.81,24.81,24.78,24.79,89400.0,19.1381,19.1381,19.115,19.1227,89400.0
2012-10-31 13:05:00,24.79,24.8,24.78,24.8,90600.0,19.1227,19.1304,19.115,19.1304,90600.0
2012-10-31 13:10:00,24.8,24.83,24.8,24.83,225600.0,19.1304,19.1535,19.1304,19.1535,225600.0
2012-10-31 13:15:00,24.83,24.85,24.83,24.83,89700.0,19.1535,19.169,19.1535,19.1535,89700.0
2012-10-31 13:20:00,24.83,24.85,24.83,24.84,68100.0,19.1535,19.169,19.1535,19.1612,68100.0
2012-10-31 13:25:00,24.84,24.85,24.83,24.84,86400.0,19.1612,19.169,19.1535,19.1612,86400.0
2012-10-31 13:30:00,24.84,24.88,24.83,24.83,133200.0,19.1612,19.1921,19.1535,19.1535,133200.0
2012-10-31 13:35:00,24.84,24.87,24.83,24.86,172200.0,19.1612,19.1844,19.1535,19.1767,172200.0
2012-10-31 13:40:00,24.86,24.87,24.82,24.83,130800.0,19.1767,19.1844,19.1458,19.1535,130800.0
2012-10-31 13:45:00,24.83,24.84,24.8,24.82,163500.0,19.1535,19.1612,19.1304,19.1458,163500.0
2012-10-31 13:50:00,24.82,24.85,24.8,24.83,222900.0,19.1458,19.169,19.1304,19.1535,222900.0
2012-10-31 13:55:00,24.83,24.85,24.82,24.83,192900.0,19.1535,19.169,19.1458,19.1535,192900.0
2012-10-31 14:00:00,24.83,24.86,24.83,24.86,84900.0,19.1535,19.1767,19.1535,19.1767,84900.0
2012-10-31 14:05:00,24.86,24.88,24.84,24.87,85500.0,19.1767,19.1921,19.1612,19.1844,85500.0
2012-10-31 14:10:00,24.87,24.88,24.86,24.86,100500.0,19.1844,19.1921,19.1767,19.1767,100500.0
2012-10-31 14:15:00,24.86,24.86,24.83,24.86,139800.0,19.1767,19.1767,19.1535,19.1767,139800.0
2012-10-31 14:20:00,24.86,24.88,24.85,24.86,105600.0,19.1767,19.1921,19.169,19.1767,105600.0
2012-10-31 14:25:00,24.86,24.86,24.84,24.84,108000.0,19.1767,19.1767,19.1612,19.1612,108000.0
2012-10-31 14:30:00,24.84,24.88,24.83,24.88,126000.0,19.1612,19.1921,19.1535,19.1921,126000.0
2012-10-31 14:35:00,24.87,24.88,24.86,24.88,80400.0,19.1844,19.1921,19.1767,19.1921,80400.0
2012-10-31 14:40:00,24.88,24.9,24.85,24.9,921000.0,19.1921,19.2075,19.169,19.2075,921000.0
2012-10-31 14:45:00,24.9,24.91,24.89,24.9,107400.0,19.2075,19.2152,19.1998,19.2075,107400.0
2012-10-31 14:50:00,24.9,24.93,24.88,24.89,207600.0,19.2075,19.2307,19.1921,19.1998,207600.0
2012-10-31 14:55:00,24.89,24.89,24.88,24.89,150600.0,19.1998,19.1998,19.1921,19.1998,150600.0
2012-10-31 15:00:00,24.89,24.89,24.88,24.89,165900.0,19.1998,19.1998,19.1921,19.1998,165900.0
2012-10-31 15:05:00,24.89,24.91,24.89,24.91,286500.0,19.1998,19.2152,19.1998,19.2152,286500.0
2012-10-31 15:10:00,24.92,24.97,24.91,24.96,251400.0,19.223,19.2615,19.2152,19.2538,251400.0
2012-10-31 15:15:00,24.96,25.02,24.96,25.0,290100.0,19.2538,19.3001,19.2538,19.2847,290100.0
2012-10-31 15:20:00,25.0,25.05,25.0,25.05,327900.0,19.2847,19.3232,19.2847,19.3232,327900.0
2012-10-31 15:25:00,25.05,25.06,25.02,25.04,227400.0,19.3232,19.3309,19.3001,19.3155,227400.0
2012-10-31 15:30:00,25.04,25.04,25.01,25.03,243600.0,19.3155,19.3155,19.2924,19.3078,243600.0
2012-10-31 15:35:00,25.03,25.03,25.0,25.0,440700.0,19.3078,19.3078,19.2847,19.2847,440700.0
2012-10-31 15:40:00,25.0,25.0,24.97,24.99,180600.0,19.2847,19.2847,19.2615,19.277,180600.0
2012-10-31 15:45:00,24.99,24.99,24.96,24.99,362100.0,19.277,19.277,19.2538,19.277,362100.0
2012-10-31 15:50:00,24.98,25.0,24.97,24.97,431100.0,19.2692,19.2847,19.2615,19.2615,431100.0
2012-10-31 15:55:00,24.98,25.02,24.98,25.0,1046700.0,19.2692,19.3001,19.2692,19.2847,1046700.0
2012-11-01 09:30:00,25.04,25.05,24.96,25.02,494700.0,19.3155,19.3232,19.2538,19.3001,494700.0
2012-11-01 09:35:00,25.02,25.04,24.98,25.04,571200.0,19.3001,19.3155,19.2692,19.3155,571200.0
2012-11-01 09:40:00,25.04,25.04,25.0,25.01,170400.0,19.3155,19.3155,19.2847,19.2924,170400.0
2012-11-01 09:45:00,25.01,25.02,24.98,24.99,309000.0,19.2924,19.3001,19.2692,19.277,309000.0
2012-11-01 09:50:00,24.99,25.02,24.95,24.98,311100.0,19.277,19.3001,19.2461,19.2692,311100.0
2012-11-01 09:55:00,24.98,25.0,24.93,24.94,297900.0,19.2692,19.2847,19.2307,19.2384,297900.0
2012-11-01 10:00:00,24.96,25.01,24.92,24.92,407400.0,19.2538,19.2924,19.223,19.223,407400.0
2012-11-01 10:05:00,24.92,24.93,24.88,24.88,454800.0,19.223,19.2307,19.1921,19.1921,454800.0
2012-11-01 10:10:00,24.88,24.89,24.82,24.84,551400.0,19.1921,19.1998,19.1458,19.1612,551400.0
2012-11-01 10:15:00,24.84,24.88,24.84,24.88,240300.0,19.1612,19.1921,19.1612,19.1921,240300.0
2012-11-01 10:20:00,24.88,24.89,24.86,24.87,221700.0,19.1921,19.1998,19.1767,19.1844,221700.0
2012-11-01 10:25:00,24.86,24.88,24.83,24.87,292800.0,19.1767,19.1921,19.1535,19.1844,292800.0
2012-11-01 10:30:00,24.87,24.87,24.78,24.81,559500.0,19.1844,19.1844,19.115,19.1381,559500.0
2012-11-01 10:35:00,24.81,24.81,24.73,24.74,450000.0,19.1381,19.1381,19.0764,19.0841,450000.0
2012-11-01 10:40:00,24.74,24.82,24.73,24.79,661500.0,19.0841,19.1458,19.0764,19.1227,661500.0
2012-11-01 10:45:00,24.79,24.84,24.79,24.84,453300.0,19.1227,19.1612,19.1227,19.1612,453300.0
2012-11-01 10:50:00,24.84,24.85,24.77,24.79,223200.0,19.1612,19.169,19.1072,19.1227,223200.0
2012-11-01 10:55:00,24.79,24.8,24.74,24.74,250800.0,19.1227,19.1304,19.0841,19.0841,250800.0
2012-11-01 11:00:00,24.74,24.74,24.67,24.7,869400.0,19.0841,19.0841,19.0301,19.0532,869400.0
2012-11-01 11:05:00,24.7,24.72,24.69,24.71,334200.0,19.0532,19.0687,19.0455,19.061,334200.0
2012-11-01 11:10:00,24.71,24.72,24.68,24.68,660000.0,19.061,19.0687,19.0378,19.0378,660000.0
2012-11-01 11:15:00,24.68,24.69,24.68,24.69,501600.0,19.0378,19.0455,19.0378,19.0455,501600.0
2012-11-01 11:20:00,24.69,24.69,24.68,24.69,230100.0,19.0455,19.0455,19.0378,19.0455,230100.0
2012-11-01 11:25:00,24.69,24.69,24.68,24.69,254400.0,19.0455,19.0455,19.0378,19.0455,254400.0
2012-11-01 11:30:00,24.69,24.69,24.68,24.69,160500.0,19.0455,19.0455,19.0378,19.0455,160500.0
2012-11-01 11:35:00,24.69,24.69,24.69,24.69,195600.0,19.0455,19.0455,19.0455,19.0455,195600.0
2012-11-01 11:40:00,24.69,24.69,24.68,24.68,331200.0,19.0455,19.0455,19.0378,19.0378,331200.0
2012-11-01 11:45:00,24.68,24.7,24.68,24.69,295800.0,19.0378,19.0532,19.0378,19.0455,295800.0
2012-11-01 11:50:00,24.69,24.69,24.67,24.67,213300.0,19.0455,19.0455,19.0301,19.0301,213300.0
2012-11-01 11:55:00,24.68,24.68,24.64,24.65,373200.0,19.0378,19.0378,19.007,19.0147,373200.0
2012-11-01 12:00:00,24.65,24.65,24.59,24.6,686100.0,19.0147,19.0147,18.9684,18.9761,686100.0
2012-11-01 12:05:00,24.6,24.65,24.58,24.64,520800.0,18.9761,19.0147,18.9607,19.007,520800.0
2012-11-01 12:10:00,24.64,24.69,24.64,24.68,147300.0,19.007,19.0455,19.007,19.0378,147300.0
2012-11-01 12:15:00,24.68,24.68,24.64,24.65,177000.0,19.0378,19.0378,19.007,19.0147,177000.0
2012-11-01 12:20:00,24.64,24.65,24.64,24.65,131400.0,19.007,19.0147,19.007,19.0147,131400.0
2012-11-01 12:25:00,24.65,24.66,24.64,24.64,183600.0,19.0147,19.0224,19.007,19.007,183600.0
2012-11-01 12:30:00,24.64,24.64,24.61,24.61,427500.0,19.007,19.007,18.9838,18.9838,427500.0
2012-11-01 12:35:00,24.61,24.62,24.59,24.59,209700.0,18.9838,18.9915,18.9684,18.9684,209700.0
2012-11-01 12:40:00,24.59,24.6,24.43,24.44,1297200.0,18.9684,18.9761,18.845,18.8527,1297200.0
2012-11-01 12:45:00,24.43,24.51,24.43,24.5,878400.0,18.845,18.9067,18.845,18.899,878400.0
2012-11-01 12:50:00,24.5,24.56,24.5,24.53,345900.0,18.899,18.9453,18.899,18.9221,345900.0
2012-11-01 12:55:00,24.53,24.57,24.53,24.57,220500.0,18.9221,18.953,18.9221,18.953,220500.0
2012-11-01 13:00:00,24.57,24.58,24.54,24.55,244800.0,18.953,18.9607,18.9298,18.9375,244800.0
2012-11-01 13:05:00,24.55,24.55,24.53,24.55,261900.0,18.9375,18.9375,18.9221,18.9375,261900.0
2012-11-01 13:10:00,24.55,24.55,24.51,24.53,245100.0,18.9375,18.9375,18.9067,18.9221,245100.0
2012-11-01 13:15:00,24.53,24.54,24.52,24.53,315900.0,18.9221,18.9298,18.9144,18.9221,315900.0
2012-11-01 13:20:00,24.53,24.55,24.53,24.55,257700.0,18.9221,18.9375,18.9221,18.9375,257700.0
2012-11-01 13:25:00,24.55,24.55,24.53,24.54,326100.0,18.9375,18.9375,18.9221,18.9298,326100.0
2012-11-01 13:30:00,24.54,24.58,24.53,24.58,337500.0,18.9298,18.9607,18.9221,18.9607,337500.0
2012-11-01 13:35:00,24.58,24.69,24.58,24.67,647100.0,18.9607,19.0455,18.9607,19.0301,647100.0
2012-11-01 13:40:00,24.67,24.67,24.65,24.67,239700.0,19.0301,19.0301,19.0147,19.0301,239700.0
2012-11-01 13:45:00,24.67,24.69,24.65,24.67,254700.0,19.0301,19.0455,19.0147,19.0301,254700.0
2012-11-01 13:50:00,24.66,24.67,24.64,24.65,315600.0,19.0224,19.0301,19.007,19.0147,315600.0
2012-11-01 13:55:00,24.65,24.67,24.64,24.64,371700.0,19.0147,19.0301,19.007,19.007,371700.0
2012-11-01 14:00:00,24.64,24.65,24.6,24.6,369600.0,19.007,19.0147,18.9761,18.9761,369600.0
2012-11-01 14:05:00,24.6,24.63,24.6,24.6,230400.0,18.9761,18.9993,18.9761,18.9761,230400.0
2012-11-01 14:10:00,24.6,24.6,24.57,24.58,355800.0,18.9761,18.9761,18.953,18.9607,355800.0
2012-11-01 14:15:00,24.58,24.58,24.53,24.54,430800.0,18.9607,18.9607,18.9221,18.9298,430800.0
2012-11-01 14:20:00,24.54,24.56,24.53,24.56,331200.0,18.9298,18.9453,18.9221,18.9453,331200.0
2012-11-01 14:25:00,24.56,24.57,24.53,24.53,262500.0,18.9453,18.953,18.9221,18.9221,262500.0
2012-11-01 14:30:00,24.53,24.53,24.49,24.5,666300.0,18.9221,18.9221,18.8913,18.899,666300.0
2012-11-01 14:35:00,24.49,24.51,24.48,24.49,435900.0,18.8913,18.9067,18.8835,18.8913,435900.0
2012-11-01 14:40:00,24.49,24.51,24.45,24.45,474900.0,18.8913,18.9067,18.8604,18.8604,474900.0
2012-11-01 14:45:00,24.45,24.47,24.44,24.44,435300.0,18.8604,18.8758,18.8527,18.8527,435300.0
2012-11-01 14:50:00,24.44,24.45,24.4,24.4,800100.0,18.8527,18.8604,18.8218,18.8218,800100.0
2012-11-01 14:55:00,24.4,24.44,24.4,24.44,572700.0,18.8218,18.8527,18.8218,18.8527,572700.0
2012-11-01 15:00:00,24.44,24.48,24.44,24.48,594300.0,18.8527,18.8835,18.8527,18.8835,594300.0
2012-11-01 15:05:00,24.48,24.48,24.45,24.45,378900.0,18.8835,18.8835,18.8604,18.8604,378900.0
2012-11-01 15:10:00,24.46,24.5,24.44,24.48,362100.0,18.8681,18.899,18.8527,18.8835,362100.0
2012-11-01 15:15:00,24.48,24.5,24.43,24.45,519300.0,18.8835,18.899,18.845,18.8604,519300.0
2012-11-01 15:20:00,24.45,24.47,24.44,24.46,464400.0,18.8604,18.8758,18.8527,18.8681,464400.0
2012-11-01 15:25:00,24.46,24.47,24.44,24.44,461700.0,18.8681,18.8758,18.8527,18.8527,461700.0
2012-11-01 15:30:00,24.44,24.45,24.41,24.42,937200.0,18.8527,18.8604,18.8295,18.8373,937200.0
2012-11-01 15:35:00,24.41,24.42,24.4,24.41,549000.0,18.8295,18.8373,18.8218,18.8295,549000.0
2012-11-01 15:40:00,24.41,24.42,24.4,24.4,751500.0,18.8295,18.8373,18.8218,18.8218,751500.0
2012-11-01 15:45:00,24.4,24.41,24.38,24.4,889500.0,18.8218,18.8295,18.8064,18.8218,889500.0
2012-11-01 15:50:00,24.4,24.45,24.4,24.45,923700.0,18.8218,18.8604,18.8218,18.8604,923700.0
2012-11-01 15:55:00,24.45,24.48,24.44,24.47,1992900.0,18.8604,18.8835,18.8527,18.8758,1992900.0
2012-11-02 09:30:00,24.49,24.52,24.35,24.43,1004100.0,18.8913,18.9144,18.7833,18.845,1004100.0
2012-11-02 09:35:00,24.43,24.45,24.35,24.38,767700.0,18.845,18.8604,18.7833,18.8064,767700.0
2012-11-02 09:40:00,24.39,24.4,24.34,24.35,432900.0,18.8141,18.8218,18.7756,18.7833,432900.0
2012-11-02 09:45:00,24.35,24.37,24.28,24.28,728400.0,18.7833,18.7987,18.7293,18.7293,728400.0
2012-11-02 09:50:00,24.28,24.44,24.28,24.44,427500.0,18.7293,18.8527,18.7293,18.8527,427500.0
2012-11-02 09:55:00,24.44,24.49,24.43,24.47,232800.0,18.8527,18.8913,18.845,18.8758,232800.0
2012-11-02 10:00:00,24.47,24.48,24.45,24.46,295500.0,18.8758,18.8835,18.8604,18.8681,295500.0
2012-11-02 10:05:00,24.46,24.47,24.42,24.46,321300.0,18.8681,18.8758,18.8373,18.8681,321300.0
2012-11-02 10:10:00,24.47,24.48,24.44,24.45,267600.0,18.8758,18.8835,18.8527,18.8604,267600.0
2012-11-02 10:15:00,24.45,24.46,24.41,24.45,330900.0,18.8604,18.8681,18.8295,18.8604,330900.0
2012-11-02 10:20:00,24.45,24.46,24.34,24.39,592500.0,18.8604,18.8681,18.7756,18.8141,592500.0
2012-11-02 10:25:00,24.39,24.41,24.33,24.41,581400.0,18.8141,18.8295,18.7678,18.8295,581400.0
2012-11-02 10:30:00,24.4,24.43,24.4,24.41,419100.0,18.8218,18.845,18.8218,18.8295,419100.0
2012-11-02 10:35:00,24.41,24.41,24.32,24.33,375600.0,18.8295,18.8295,18.7601,18.7678,375600.0
2012-11-02 10:40:00,24.33,24.33,24.29,24.29,352200.0,18.7678,18.7678,18.737,18.737,352200.0
2012-11-02 10:45:00,24.29,24.37,24.29,24.37,248400.0,18.737,18.7987,18.737,18.7987,248400.0
2012-11-02 10:50:00,24.36,24.37,24.31,24.34,280500.0,18.791,18.7987,18.7524,18.7756,280500.0
2012-11-02 10:55:00,24.34,24.36,24.32,24.34,426300.0,18.7756,18.791,18.7601,18.7756,426300.0
2012-11-02 11:00:00,24.34,24.34,24.3,24.33,299700.0,18.7756,18.7756,18.7447,18.7678,299700.0
2012-11-02 11:05:00,24.32,24.38,24.31,24.37,226800.0,18.7601,18.8064,18.7524,18.7987,226800.0
2012-11-02 11:10:00,24.37,24.38,24.34,24.38,201000.0,18.7987,18.8064,18.7756,18.8064,201000.0
2012-11-02 11:15:00,24.37,24.38,24.33,24.35,333600.0,18.7987,18.8064,18.7678,18.7833,333600.0
2012-11-02 11:20:00,24.35,24.38,24.35,24.38,225000.0,18.7833,18.8064,18.7833,18.8064,225000.0
2012-11-02 11:25:00,24.38,24.38,24.35,24.36,170700.0,18.8064,18.8064,18.7833,18.791,170700.0
2012-11-02 11:30:00,24.36,24.36,24.31,24.32,261300.0,18.791,18.791,18.7524,18.7601,261300.0
2012-11-02 11:35:00,24.32,24.32,24.29,24.32,334800.0,18.7601,18.7601,18.737,18.7601,334800.0
2012-11-02 11:40:00,24.32,24.34,24.31,24.32,161400.0,18.7601,18.7756,18.7524,18.7601,161400.0
2012-11-02 11:45:00,24.32,24.35,24.31,24.31,166500.0,18.7601,18.7833,18.7524,18.7524,166500.0
2012-11-02 11:50:00,24.31,24.32,24.27,24.31,365400.0,18.7524,18.7601,18.7216,18.7524,365400.0
2012-11-02 11:55:00,24.31,24.34,24.31,24.33,140400.0,18.7524,18.7756,18.7524,18.7678,140400.0
2012-11-02 12:00:00,24.33,24.37,24.33,24.34,269700.0,18.7678,18.7987,18.7678,18.7756,269700.0
2012-11-02 12:05:00,24.35,24.36,24.32,24.33,244200.0,18.7833,18.791,18.7601,18.7678,244200.0
2012-11-02 12:10:00,24.33,24.34,24.29,24.3,340200.0,18.7678,18.7756,18.737,18.7447,340200.0
2012-11-02 12:15:00,24.3,24.3,24.26,24.28,308400.0,18.7447,18.7447,18.7138,18.7293,308400.0
2012-11-02 12:20:00,24.28,24.3,24.26,24.3,232500.0,18.7293,18.7447,18.7138,18.7447,232500.0
2012-11-02 12:25:00,24.29,24.31,24.29,24.3,124500.0,18.737,18.7524,18.737,18.7447,124500.0
2012-11-02 12:30:00,24.3,24.33,24.29,24.33,190500.0,18.7447,18.7678,18.737,18.7678,190500.0
2012-11-02 12:35:00,24.33,24.37,24.33,24.36,139200.0,18.7678,18.7987,18.7678,18.791,139200.0
2012-11-02 12:40:00,24.36,24.39,24.36,24.39,136800.0,18.791,18.8141,18.791,18.8141,136800.0
2012-11-02 12:45:00,24.39,24.42,24.39,24.42,177000.0,18.8141,18.8373,18.8141,18.8373,177000.0
2012-11-02 12:50:00,24.42,24.42,24.4,24.4,126600.0,18.8373,18.8373,18.8218,18.8218,126600.0
2012-11-02 12:55:00,24.4,24.41,24.36,24.36,128400.0,18.8218,18.8295,18.791,18.791,128400.0
2012-11-02 13:00:00,24.37,24.4,24.35,24.4,117300.0,18.7987,18.8218,18.7833,18.8218,117300.0
2012-11-02 13:05:00,24.4,24.41,24.39,24.41,107400.0,18.8218,18.8295,18.8141,18.8295,107400.0
2012-11-02 13:10:00,24.41,24.42,24.39,24.41,266700.0,18.8295,18.8373,18.8141,18.8295,266700.0
2012-11-02 13:15:00,24.41,24.41,24.39,24.4,78000.0,18.8295,18.8295,18.8141,18.8218,78000.0
2012-11-02 13:20:00,24.4,24.4,24.35,24.36,120600.0,18.8218,18.8218,18.7833,18.791,120600.0
2012-11-02 13:25:00,24.37,24.38,24.35,24.36,123900.0,18.7987,18.8064,18.7833,18.791,123900.0
2012-11-02 13:30:00,24.36,24.38,24.36,24.38,106200.0,18.791,18.8064,18.791,18.8064,106200.0
2012-11-02 13:35:00,24.37,24.39,24.37,24.38,121500.0,18.7987,18.8141,18.7987,18.8064,121500.0
2012-11-02 13:40:00,24.38,24.4,24.38,24.39,95400.0,18.8064,18.8218,18.8064,18.8141,95400.0
2012-11-02 13:45:00,24.4,24.41,24.39,24.4,106500.0,18.8218,18.8295,18.8141,18.8218,106500.0
2012-11-02 13:50:00,24.4,24.41,24.35,24.37,186600.0,18.8218,18.8295,18.7833,18.7987,186600.0
2012-11-02 13:55:00,24.36,24.38,24.35,24.37,138600.0,18.791,18.8064,18.7833,18.7987,138600.0
2012-11-02 14:00:00,24.37,24.38,24.33,24.34,212100.0,18.7987,18.8064,18.7678,18.7756,212100.0
2012-11-02 14:05:00,24.34,24.37,24.33,24.36,131400.0,18.7756,18.7987,18.7678,18.791,131400.0
2012-11-02 14:10:00,24.36,24.37,24.35,24.36,118800.0,18.791,18.7987,18.7833,18.791,118800.0
2012-11-02 14:15:00,24.36,24.37,24.35,24.36,81900.0,18.791,18.7987,18.7833,18.791,81900.0
2012-11-02 14:20:00,24.37,24.38,24.36,24.38,85500.0,18.7987,18.8064,18.791,18.8064,85500.0
2012-11-02 14:25:00,24.38,24.39,24.38,24.38,101100.0,18.8064,18.8141,18.8064,18.8064,101100.0
2012-11-02 14:30:00,24.38,24.38,24.35,24.36,133200.0,18.8064,18.8064,18.7833,18.791,133200.0
2012-11-02 14:35:00,24.36,24.36,24.31,24.31,200100.0,18.791,18.791,18.7524,18.7524,200100.0
2012-11-02 14:40:00,24.31,24.32,24.28,24.32,239100.0,18.7524,18.7601,18.7293,18.7601,239100.0
2012-11-02 14:45:00,24.33,24.33,24.29,24.3,176400.0,18.7678,18.7678,18.737,18.7447,176400.0
2012-11-02 14:50:00,24.3,24.34,24.3,24.34,119400.0,18.7447,18.7756,18.7447,18.7756,119400.0
2012-11-02 14:55:00,24.34,24.35,24.32,24.34,143700.0,18.7756,18.7833,18.7601,18.7756,143700.0
2012-11-02 15:00:00,24.35,24.36,24.34,24.35,135900.0,18.7833,18.791,18.7756,18.7833,135900.0
2012-11-02 15:05:00,24.36,24.37,24.3,24.3,372000.0,18.791,18.7987,18.7447,18.7447,372000.0
2012-11-02 15:10:00,24.3,24.33,24.3,24.32,242700.0,18.7447,18.7678,18.7447,18.7601,242700.0
2012-11-02 15:15:00,24.32,24.32,24.3,24.32,227100.0,18.7601,18.7601,18.7447,18.7601,227100.0
2012-11-02 15:20:00,24.32,24.34,24.28,24.29,237600.0,18.7601,18.7756,18.7293,18.737,237600.0
2012-11-02 15:25:00,24.29,24.31,24.27,24.29,238500.0,18.737,18.7524,18.7216,18.737,238500.0
2012-11-02 15:30:00,24.29,24.29,24.24,24.25,465900.0,18.737,18.737,18.6984,18.7061,465900.0
2012-11-02 15:35:00,24.25,24.3,24.24,24.28,388800.0,18.7061,18.7447,18.6984,18.7293,388800.0
2012-11-02 15:40:00,24.28,24.32,24.28,24.31,474000.0,18.7293,18.7601,18.7293,18.7524,474000.0
2012-11-02 15:45:00,24.31,24.31,24.25,24.29,468600.0,18.7524,18.7524,18.7061,18.737,468600.0
2012-11-02 15:50:00,24.29,24.3,24.25,24.27,691200.0,18.737,18.7447,18.7061,18.7216,691200.0
2012-11-02 15:55:00,24.26,24.29,24.25,24.26,1480200.0,18.7138,18.737,18.7061,18.7138,1480200.0
2012-11-05 09:30:00,24.22,24.31,24.22,24.25,527100.0,18.683,18.7524,18.683,18.7061,527100.0
2012-11-05 09:35:00,24.24,24.31,24.24,24.26,399600.0,18.6984,18.7524,18.6984,18.7138,399600.0
2012-11-05 09:40:00,24.26,24.27,24.23,24.25,245100.0,18.7138,18.7216,18.6907,18.7061,245100.0
2012-11-05 09:45:00,24.25,24.27,24.24,24.24,177300.0,18.7061,18.7216,18.6984,18.6984,177300.0
2012-11-05 09:50:00,24.24,24.27,24.23,24.24,246600.0,18.6984,18.7216,18.6907,18.6984,246600.0
2012-11-05 09:55:00,24.24,24.28,24.24,24.27,193200.0,18.6984,18.7293,18.6984,18.7216,193200.0
2012-11-05 10:00:00,24.27,24.29,24.26,24.27,229200.0,18.7216,18.737,18.7138,18.7216,229200.0
2012-11-05 10:05:00,24.27,24.28,24.24,24.25,242100.0,18.7216,18.7293,18.6984,18.7061,242100.0
2012-11-05 10:10:00,24.25,24.26,24.24,24.24,136200.0,18.7061,18.7138,18.6984,18.6984,136200.0
2012-11-05 10:15:00,24.24,24.24,24.22,24.23,139500.0,18.6984,18.6984,18.683,18.6907,139500.0
2012-11-05 10:20:00,24.23,24.28,24.23,24.28,155700.0,18.6907,18.7293,18.6907,18.7293,155700.0
2012-11-05 10:25:00,24.28,24.28,24.25,24.26,188700.0,18.7293,18.7293,18.7061,18.7138,188700.0
2012-11-05 10:30:00,24.26,24.27,24.25,24.27,115500.0,18.7138,18.7216,18.7061,18.7216,115500.0
2012-11-05 10:35:00,24.27,24.28,24.26,24.28,139800.0,18.7216,18.7293,18.7138,18.7293,139800.0
2012-11-05 10:40:00,24.28,24.29,24.26,24.26,171900.0,18.7293,18.737,18.7138,18.7138,171900.0
2012-11-05 10:45:00,24.27,24.28,24.26,24.28,181200.0,18.7216,18.7293,18.7138,18.7293,181200.0
2012-11-05 10:50:00,24.27,24.29,24.26,24.28,174300.0,18.7216,18.737,18.7138,18.7293,174300.0
2012-11-05 10:55:00,24.29,24.29,24.28,24.28,113700.0,18.737,18.737,18.7293,18.7293,113700.0
2012-11-05 11:00:00,24.28,24.29,24.27,24.27,198900.0,18.7293,18.737,18.7216,18.7216,198900.0
2012-11-05 11:05:00,24.28,24.3,24.28,24.29,113700.0,18.7293,18.7447,18.7293,18.737,113700.0
2012-11-05 11:10:00,24.29,24.3,24.29,24.3,75600.0,18.737,18.7447,18.737,18.7447,75600.0
2012-11-05 11:15:00,24.3,24.33,24.3,24.33,161400.0,18.7447,18.7678,18.7447,18.7678,161400.0
2012-11-05 11:20:00,24.33,24.33,24.3,24.3,116100.0,18.7678,18.7678,18.7447,18.7447,116100.0
2012-11-05 11:25:00,24.3,24.33,24.3,24.32,97200.0,18.7447,18.7678,18.7447,18.7601,97200.0
2012-11-05 11:30:00,24.33,24.33,24.31,24.32,76500.0,18.7678,18.7678,18.7524,18.7601,76500.0
2012-11-05 11:35:00,24.32,24.33,24.3,24.32,81300.0,18.7601,18.7678,18.7447,18.7601,81300.0
2012-11-05 11:40:00,24.32,24.34,24.32,24.34,63300.0,18.7601,18.7756,18.7601,18.7756,63300.0
2012-11-05 11:45:00,24.34,24.35,24.33,24.35,134100.0,18.7756,18.7833,18.7678,18.7833,134100.0
2012-11-05 11:50:00,24.35,24.36,24.34,24.36,149700.0,18.7833,18.791,18.7756,18.791,149700.0
2012-11-05 11:55:00,24.36,24.38,24.36,24.38,132300.0,18.791,18.8064,18.791,18.8064,132300.0
2012-11-05 12:00:00,24.38,24.38,24.35,24.35,68100.0,18.8064,18.8064,18.7833,18.7833,68100.0
2012-11-05 12:05:00,24.35,24.37,24.35,24.36,52500.0,18.7833,18.7987,18.7833,18.791,52500.0
2012-11-05 12:10:00,24.36,24.38,24.36,24.37,61800.0,18.791,18.8064,18.791,18.7987,61800.0
2012-11-05 12:15:00,24.37,24.37,24.34,24.34,94500.0,18.7987,18.7987,18.7756,18.7756,94500.0
2012-11-05 12:20:00,24.34,24.35,24.33,24.34,75600.0,18.7756,18.7833,18.7678,18.7756,75600.0
2012-11-05 12:25:00,24.34,24.34,24.33,24.33,237300.0,18.7756,18.7756,18.7678,18.7678,237300.0
2012-11-05 12:30:00,24.33,24.35,24.33,24.34,128700.0,18.7678,18.7833,18.7678,18.7756,128700.0
2012-11-05 12:35:00,24.34,24.34,24.33,24.33,61500.0,18.7756,18.7756,18.7678,18.7678,61500.0
2012-11-05 12:40:00,24.33,24.34,24.31,24.31,84300.0,18.7678,18.7756,18.7524,18.7524,84300.0
2012-11-05 12:45:00,24.31,24.32,24.3,24.32,71400.0,18.7524,18.7601,18.7447,18.7601,71400.0
2012-11-05 12:50:00,24.32,24.34,24.32,24.33,94200.0,18.7601,18.7756,18.7601,18.7678,94200.0
2012-11-05 12:55:00,24.33,24.34,24.32,24.32,53700.0,18.7678,18.7756,18.7601,18.7601,53700.0
2012-11-05 13:00:00,24.33,24.33,24.32,24.33,63900.0,18.7678,18.7678,18.7601,18.7678,63900.0
2012-11-05 13:05:00,24.33,24.34,24.32,24.34,83700.0,18.7678,18.7756,18.7601,18.7756,83700.0
2012-11-05 13:10:00,24.34,24.36,24.34,24.35,30600.0,18.7756,18.791,18.7756,18.7833,30600.0
2012-11-05 13:15:00,24.35,24.36,24.33,24.35,126600.0,18.7833,18.791,18.7678,18.7833,126600.0
2012-11-05 13:20:00,24.35,24.35,24.35,24.35,60600.0,18.7833,18.7833,18.7833,18.7833,60600.0
2012-11-05 13:25:00,24.35,24.36,24.34,24.34,76500.0,18.7833,18.791,18.7756,18.7756,76500.0
2012-11-05 13:30:00,24.34,24.35,24.31,24.32,230400.0,18.7756,18.7833,18.7524,18.7601,230400.0
2012-11-05 13:35:00,24.32,24.35,24.32,24.34,76500.0,18.7601,18.7833,18.7601,18.7756,76500.0
2012-11-05 13:40:00,24.35,24.35,24.33,24.34,66300.0,18.7833,18.7833,18.7678,18.7756,66300.0
2012-11-05 13:45:00,24.33,24.34,24.33,24.34,81300.0,18.7678,18.7756,18.7678,18.7756,81300.0
2012-11-05 13:50:00,24.34,24.34,24.32,24.33,192000.0,18.7756,18.7756,18.7601,18.7678,192000.0
2012-11-05 13:55:00,24.33,24.34,24.32,24.33,175800.0,18.7678,18.7756,18.7601,18.7678,175800.0
2012-11-05 14:00:00,24.33,24.34,24.33,24.34,114300.0,18.7678,18.7756,18.7678,18.7756,114300.0
2012-11-05 14:05:00,24.34,24.34,24.31,24.31,148800.0,18.7756,18.7756,18.7524,18.7524,148800.0
2012-11-05 14:10:00,24.32,24.32,24.3,24.3,116700.0,18.7601,18.7601,18.7447,18.7447,116700.0
2012-11-05 14:15:00,24.31,24.31,24.29,24.29,153300.0,18.7524,18.7524,18.737,18.737,153300.0
2012-11-05 14:20:00,24.29,24.32,24.29,24.32,143400.0,18.737,18.7601,18.737,18.7601,143400.0
2012-11-05 14:25:00,24.32,24.33,24.29,24.29,265800.0,18.7601,18.7678,18.737,18.737,265800.0
2012-11-05 14:30:00,24.3,24.32,24.29,24.32,111600.0,18.7447,18.7601,18.737,18.7601,111600.0
2012-11-05 14:35:00,24.32,24.32,24.29,24.3,214800.0,18.7601,18.7601,18.737,18.7447,214800.0
2012-11-05 14:40:00,24.3,24.31,24.29,24.3,197700.0,18.7447,18.7524,18.737,18.7447,197700.0
2012-11-05 14:45:00,24.3,24.32,24.3,24.31,131700.0,18.7447,18.7601,18.7447,18.7524,131700.0
2012-11-05 14:50:00,24.31,24.33,24.31,24.33,92400.0,18.7524,18.7678,18.7524,18.7678,92400.0
2012-11-05 14:55:00,24.33,24.33,24.31,24.32,115500.0,18.7678,18.7678,18.7524,18.7601,115500.0
2012-11-05 15:00:00,24.32,24.32,24.3,24.31,173400.0,18.7601,18.7601,18.7447,18.7524,173400.0
2012-11-05 15:05:00,24.31,24.33,24.3,24.31,108900.0,18.7524,18.7678,18.7447,18.7524,108900.0
2012-11-05 15:10:00,24.31,24.31,24.3,24.3,159000.0,18.7524,18.7524,18.7447,18.7447,159000.0
2012-11-05 15:15:00,24.3,24.34,24.3,24.33,183300.0,18.7447,18.7756,18.7447,18.7678,183300.0
2012-11-05 15:20:00,24.33,24.35,24.33,24.35,162600.0,18.7678,18.7833,18.7678,18.7833,162600.0
2012-11-05 15:25:00,24.35,24.35,24.33,24.33,265200.0,18.7833,18.7833,18.7678,18.7678,265200.0
2012-11-05 15:30:00,24.33,24.33,24.3,24.32,273600.0,18.7678,18.7678,18.7447,18.7601,273600.0
2012-11-05 15:35:00,24.32,24.33,24.32,24.33,133200.0,18.7601,18.7678,18.7601,18.7678,133200.0
2012-11-05 15:40:00,24.33,24.38,24.33,24.38,184500.0,18.7678,18.8064,18.7678,18.8064,184500.0
2012-11-05 15:45:00,24.38,24.4,24.37,24.37,318300.0,18.8064,18.8218,18.7987,18.7987,318300.0
2012-11-05 15:50:00,24.37,24.39,24.36,24.39,630600.0,18.7987,18.8141,18.791,18.8141,630600.0
2012-11-05 15:55:00,24.39,24.4,24.37,24.38,778200.0,18.8141,18.8218,18.7987,18.8064,778200.0
2012-11-06 09:30:00,24.42,24.43,24.38,24.43,297600.0,18.8373,18.845,18.8064,18.845,297600.0
2012-11-06 09:35:00,24.43,24.46,24.41,24.45,159000.0,18.845,18.8681,18.8295,18.8604,159000.0
2012-11-06 09:40:00,24.45,24.45,24.42,24.43,213900.0,18.8604,18.8604,18.8373,18.845,213900.0
2012-11-06 09:45:00,24.43,24.46,24.43,24.46,166500.0,18.845,18.8681,18.845,18.8681,166500.0
2012-11-06 09:50:00,24.46,24.54,24.46,24.54,341100.0,18.8681,18.9298,18.8681,18.9298,341100.0
2012-11-06 09:55:00,24.54,24.57,24.54,24.57,288600.0,18.9298,18.953,18.9298,18.953,288600.0
2012-11-06 10:00:00,24.57,24.58,24.55,24.56,217200.0,18.953,18.9607,18.9375,18.9453,217200.0
2012-11-06 10:05:00,24.56,24.57,24.53,24.54,183000.0,18.9453,18.953,18.9221,18.9298,183000.0
2012-11-06 10:10:00,24.54,24.54,24.51,24.52,195300.0,18.9298,18.9298,18.9067,18.9144,195300.0
2012-11-06 10:15:00,24.52,24.53,24.52,24.52,188700.0,18.9144,18.9221,18.9144,18.9144,188700.0
2012-11-06 10:20:00,24.52,24.52,24.5,24.5,203700.0,18.9144,18.9144,18.899,18.899,203700.0
2012-11-06 10:25:00,24.51,24.52,24.5,24.52,319500.0,18.9067,18.9144,18.899,18.9144,319500.0
2012-11-06 10:30:00,24.52,24.53,24.5,24.5,134100.0,18.9144,18.9221,18.899,18.899,134100.0
2012-11-06 10:35:00,24.51,24.52,24.5,24.51,187200.0,18.9067,18.9144,18.899,18.9067,187200.0
2012-11-06 10:40:00,24.51,24.56,24.51,24.54,174300.0,18.9067,18.9453,18.9067,18.9298,174300.0
2012-11-06 10:45:00,24.55,24.58,24.55,24.55,479100.0,18.9375,18.9607,18.9375,18.9375,479100.0
2012-11-06 10:50:00,24.54,24.55,24.52,24.52,77700.0,18.9298,18.9375,18.9144,18.9144,77700.0
2012-11-06 10:55:00,24.52,24.53,24.51,24.52,152100.0,18.9144,18.9221,18.9067,18.9144,152100.0
2012-11-06 11:00:00,24.52,24.53,24.51,24.51,111900.0,18.9144,18.9221,18.9067,18.9067,111900.0
2012-11-06 11:05:00,24.52,24.53,24.51,24.52,145200.0,18.9144,18.9221,18.9067,18.9144,145200.0
2012-11-06 11:10:00,24.52,24.56,24.52,24.56,112800.0,18.9144,18.9453,18.9144,18.9453,112800.0
2012-11-06 11:15:00,24.56,24.58,24.56,24.58,75900.0,18.9453,18.9607,18.9453,18.9607,75900.0
2012-11-06 11:20:00,24.58,24.58,24.56,24.58,134700.0,18.9607,18.9607,18.9453,18.9607,134700.0
2012-11-06 11:25:00,24.58,24.58,24.56,24.56,100200.0,18.9607,18.9607,18.9453,18.9453,100200.0
2012-11-06 11:30:00,24.57,24.59,24.57,24.58,142500.0,18.953,18.9684,18.953,18.9607,142500.0
2012-11-06 11:35:00,24.58,24.65,24.58,24.65,262800.0,18.9607,19.0147,18.9607,19.0147,262800.0
2012-11-06 11:40:00,24.65,24.7,24.65,24.7,319200.0,19.0147,19.0532,19.0147,19.0532,319200.0
2012-11-06 11:45:00,24.69,24.7,24.67,24.67,146700.0,19.0455,19.0532,19.0301,19.0301,146700.0
2012-11-06 11:50:00,24.67,24.7,24.67,24.69,142500.0,19.0301,19.0532,19.0301,19.0455,142500.0
2012-11-06 11:55:00,24.69,24.72,24.68,24.69,156900.0,19.0455,19.0687,19.0378,19.0455,156900.0
2012-11-06 12:00:00,24.68,24.75,24.68,24.74,308700.0,19.0378,19.0918,19.0378,19.0841,308700.0
2012-11-06 12:05:00,24.74,24.76,24.74,24.75,211500.0,19.0841,19.0995,19.0841,19.0918,211500.0
2012-11-06 12:10:00,24.75,24.76,24.72,24.73,219000.0,19.0918,19.0995,19.0687,19.0764,219000.0
2012-11-06 12:15:00,24.73,24.73,24.7,24.7,157500.0,19.0764,19.0764,19.0532,19.0532,157500.0
2012-11-06 12:20:00,24.7,24.74,24.69,24.73,201900.0,19.0532,19.0841,19.0455,19.0764,201900.0
2012-11-06 12:25:00,24.73,24.73,24.71,24.71,102900.0,19.0764,19.0764,19.061,19.061,102900.0
2012-11-06 12:30:00,24.71,24.71,24.7,24.71,87300.0,19.061,19.061,19.0532,19.061,87300.0
2012-11-06 12:35:00,24.71,24.71,24.69,24.69,77100.0,19.061,19.061,19.0455,19.0455,77100.0
2012-11-06 12:40:00,24.69,24.71,24.68,24.68,119700.0,19.0455,19.061,19.0378,19.0378,119700.0
2012-11-06 12:45:00,24.68,24.68,24.66,24.66,156000.0,19.0378,19.0378,19.0224,19.0224,156000.0
2012-11-06 12:50:00,24.66,24.67,24.66,24.67,88800.0,19.0224,19.0301,19.0224,19.0301,88800.0
2012-11-06 12:55:00,24.67,24.67,24.66,24.67,78600.0,19.0301,19.0301,19.0224,19.0301,78600.0
2012-11-06 13:00:00,24.67,24.67,24.64,24.65,157500.0,19.0301,19.0301,19.007,19.0147,157500.0
2012-11-06 13:05:00,24.65,24.67,24.65,24.67,81600.0,19.0147,19.0301,19.0147,19.0301,81600.0
2012-11-06 13:10:00,24.66,24.68,24.66,24.68,125100.0,19.0224,19.0378,19.0224,19.0378,125100.0
2012-11-06 13:15:00,24.68,24.68,24.66,24.67,102600.0,19.0378,19.0378,19.0224,19.0301,102600.0
2012-11-06 13:20:00,24.67,24.69,24.67,24.68,85800.0,19.0301,19.0455,19.0301,19.0378,85800.0
2012-11-06 13:25:00,24.68,24.72,24.68,24.71,77700.0,19.0378,19.0687,19.0378,19.061,77700.0
2012-11-06 13:30:00,24.71,24.71,24.69,24.69,96300.0,19.061,19.061,19.0455,19.0455,96300.0
2012-11-06 13:35:00,24.69,24.71,24.69,24.7,93300.0,19.0455,19.061,19.0455,19.0532,93300.0
2012-11-06 13:40:00,24.7,24.71,24.69,24.7,51000.0,19.0532,19.061,19.0455,19.0532,51000.0
2012-11-06 13:45:00,24.7,24.72,24.69,24.72,152400.0,19.0532,19.0687,19.0455,19.0687,152400.0
2012-11-06 13:50:00,24.72,24.73,24.72,24.73,130200.0,19.0687,19.0764,19.0687,19.0764,130200.0
2012-11-06 13:55:00,24.72,24.73,24.69,24.69,183300.0,19.0687,19.0764,19.0455,19.0455,183300.0
2012-11-06 14:00:00,24.69,24.7,24.66,24.66,125400.0,19.0455,19.0532,19.0224,19.0224,125400.0
2012-11-06 14:05:00,24.67,24.67,24.64,24.65,150300.0,19.0301,19.0301,19.007,19.0147,150300.0
2012-11-06 14:10:00,24.65,24.66,24.63,24.65,163500.0,19.0147,19.0224,18.9993,19.0147,163500.0
2012-11-06 14:15:00,24.65,24.67,24.64,24.67,138600.0,19.0147,19.0301,19.007,19.0301,138600.0
2012-11-06 14:20:00,24.67,24.69,24.67,24.68,72000.0,19.0301,19.0455,19.0301,19.0378,72000.0
2012-11-06 14:25:00,24.68,24.69,24.68,24.69,74100.0,19.0378,19.0455,19.0378,19.0455,74100.0
2012-11-06 14:30:00,24.69,24.69,24.67,24.68,61800.0,19.0455,19.0455,19.0301,19.0378,61800.0
2012-11-06 14:35:00,24.67,24.7,24.67,24.69,100800.0,19.0301,19.0532,19.0301,19.0455,100800.0
2012-11-06 14:40:00,24.7,24.7,24.67,24.68,112800.0,19.0532,19.0532,19.0301,19.0378,112800.0
2012-11-06 14:45:00,24.68,24.7,24.66,24.67,122400.0,19.0378,19.0532,19.0224,19.0301,122400.0
2012-11-06 14:50:00,24.67,24.67,24.65,24.65,139800.0,19.0301,19.0301,19.0147,19.0147,139800.0
2012-11-06 14:55:00,24.66,24.66,24.63,24.63,138900.0,19.0224,19.0224,18.9993,18.9993,138900.0
2012-11-06 15:00:00,24.63,24.65,24.63,24.63,141000.0,18.9993,19.0147,18.9993,18.9993,141000.0
2012-11-06 15:05:00,24.63,24.64,24.63,24.63,159900.0,18.9993,19.007,18.9993,18.9993,159900.0
2012-11-06 15:10:00,24.63,24.63,24.6,24.62,224100.0,18.9993,18.9993,18.9761,18.9915,224100.0
2012-11-06 15:15:00,24.62,24.64,24.61,24.64,172800.0,18.9915,19.007,18.9838,19.007,172800.0
2012-11-06 15:20:00,24.64,24.64,24.62,24.64,177600.0,19.007,19.007,18.9915,19.007,177600.0
2012-11-06 15:25:00,24.64,24.64,24.58,24.58,250800.0,19.007,19.007,18.9607,18.9607,250800.0
2012-11-06 15:30:00,24.58,24.59,24.57,24.58,335400.0,18.9607,18.9684,18.953,18.9607,335400.0
2012-11-06 15:35:00,24.58,24.59,24.56,24.56,267900.0,18.9607,18.9684,18.9453,18.9453,267900.0
2012-11-06 15:40:00,24.57,24.57,24.54,24.56,358200.0,18.953,18.953,18.9298,18.9453,358200.0
2012-11-06 15:45:00,24.56,24.6,24.55,24.59,592500.0,18.9453,18.9761,18.9375,18.9684,592500.0
2012-11-06 15:50:00,24.59,24.59,24.55,24.56,363300.0,18.9684,18.9684,18.9375,18.9453,363300.0
2012-11-06 15:55:00,24.56,24.59,24.55,24.58,774600.0,18.9453,18.9684,18.9375,18.9607,774600.0
2012-11-07 09:30:00,24.47,24.56,24.45,24.55,807900.0,18.8758,18.9453,18.8604,18.9375,807900.0
2012-11-07 09:35:00,24.55,24.61,24.51,24.61,339300.0,18.9375,18.9838,18.9067,18.9838,339300.0
2012-11-07 09:40:00,24.61,24.63,24.51,24.52,407700.0,18.9838,18.9993,18.9067,18.9144,407700.0
2012-11-07 09:45:00,24.52,24.54,24.47,24.54,529200.0,18.9144,18.9298,18.8758,18.9298,529200.0
2012-11-07 09:50:00,24.53,24.56,24.51,24.55,316800.0,18.9221,18.9453,18.9067,18.9375,316800.0
2012-11-07 09:55:00,24.55,24.55,24.49,24.49,177900.0,18.9375,18.9375,18.8913,18.8913,177900.0
2012-11-07 10:00:00,24.49,24.49,24.44,24.49,257100.0,18.8913,18.8913,18.8527,18.8913,257100.0
2012-11-07 10:05:00,24.49,24.5,24.46,24.5,210900.0,18.8913,18.899,18.8681,18.899,210900.0
2012-11-07 10:10:00,24.49,24.5,24.48,24.5,223800.0,18.8913,18.899,18.8835,18.899,223800.0
2012-11-07 10:15:00,24.5,24.5,24.46,24.47,319200.0,18.899,18.899,18.8681,18.8758,319200.0
2012-11-07 10:20:00,24.46,24.47,24.42,24.46,356700.0,18.8681,18.8758,18.8373,18.8681,356700.0
2012-11-07 10:25:00,24.46,24.51,24.45,24.51,244800.0,18.8681,18.9067,18.8604,18.9067,244800.0
2012-11-07 10:30:00,24.5,24.54,24.49,24.54,192300.0,18.899,18.9298,18.8913,18.9298,192300.0
2012-11-07 10:35:00,24.54,24.54,24.5,24.52,280200.0,18.9298,18.9298,18.899,18.9144,280200.0
2012-11-07 10:40:00,24.52,24.53,24.5,24.53,218700.0,18.9144,18.9221,18.899,18.9221,218700.0
2012-11-07 10:45:00,24.53,24.53,24.5,24.51,188400.0,18.9221,18.9221,18.899,18.9067,188400.0
2012-11-07 10:50:00,24.5,24.51,24.46,24.47,265500.0,18.899,18.9067,18.8681,18.8758,265500.0
2012-11-07 10:55:00,24.47,24.47,24.43,24.44,231000.0,18.8758,18.8758,18.845,18.8527,231000.0
2012-11-07 11:00:00,24.45,24.47,24.43,24.44,285000.0,18.8604,18.8758,18.845,18.8527,285000.0
2012-11-07 11:05:00,24.45,24.47,24.43,24.43,200700.0,18.8604,18.8758,18.845,18.845,200700.0
2012-11-07 11:10:00,24.43,24.44,24.39,24.41,305100.0,18.845,18.8527,18.8141,18.8295,305100.0
2012-11-07 11:15:00,24.41,24.43,24.4,24.41,203400.0,18.8295,18.845,18.8218,18.8295,203400.0
2012-11-07 11:20:00,24.41,24.43,24.4,24.41,284400.0,18.8295,18.845,18.8218,18.8295,284400.0
2012-11-07 11:25:00,24.41,24.41,24.37,24.37,245400.0,18.8295,18.8295,18.7987,18.7987,245400.0
2012-11-07 11:30:00,24.37,24.39,24.28,24.31,537600.0,18.7987,18.8141,18.7293,18.7524,537600.0
2012-11-07 11:35:00,24.31,24.37,24.29,24.36,251700.0,18.7524,18.7987,18.737,18.791,251700.0
2012-11-07 11:40:00,24.36,24.38,24.34,24.36,215400.0,18.791,18.8064,18.7756,18.791,215400.0
2012-11-07 11:45:00,24.36,24.4,24.33,24.39,240300.0,18.791,18.8218,18.7678,18.8141,240300.0
2012-11-07 11:50:00,24.39,24.4,24.36,24.39,198000.0,18.8141,18.8218,18.791,18.8141,198000.0
2012-11-07 11:55:00,24.39,24.39,24.34,24.34,283800.0,18.8141,18.8141,18.7756,18.7756,283800.0
2012-11-07 12:00:00,24.35,24.36,24.33,24.35,221100.0,18.7833,18.791,18.7678,18.7833,221100.0
2012-11-07 12:05:00,24.36,24.39,24.36,24.38,192900.0,18.791,18.8141,18.791,18.8064,192900.0
2012-11-07 12:10:00,24.38,24.39,24.35,24.38,219900.0,18.8064,18.8141,18.7833,18.8064,219900.0
2012-11-07 12:15:00,24.38,24.4,24.37,24.39,123000.0,18.8064,18.8218,18.7987,18.8141,123000.0
2012-11-07 12:20:00,24.39,24.4,24.37,24.38,147600.0,18.8141,18.8218,18.7987,18.8064,147600.0
2012-11-07 12:25:00,24.37,24.38,24.36,24.36,145200.0,18.7987,18.8064,18.791,18.791,145200.0
2012-11-07 12:30:00,24.36,24.39,24.36,24.38,124500.0,18.791,18.8141,18.791,18.8064,124500.0
2012-11-07 12:35:00,24.39,24.4,24.38,24.39,108300.0,18.8141,18.8218,18.8064,18.8141,108300.0
2012-11-07 12:40:00,24.4,24.4,24.37,24.39,115200.0,18.8218,18.8218,18.7987,18.8141,115200.0
2012-11-07 12:45:00,24.39,24.41,24.39,24.4,58200.0,18.8141,18.8295,18.8141,18.8218,58200.0
2012-11-07 12:50:00,24.4,24.41,24.39,24.4,77700.0,18.8218,18.8295,18.8141,18.8218,77700.0
2012-11-07 12:55:00,24.4,24.4,24.38,24.4,83400.0,18.8218,18.8218,18.8064,18.8218,83400.0
2012-11-07 13:00:00,24.39,24.41,24.38,24.4,150000.0,18.8141,18.8295,18.8064,18.8218,150000.0
2012-11-07 13:05:00,24.41,24.45,24.41,24.44,291000.0,18.8295,18.8604,18.8295,18.8527,291000.0
2012-11-07 13:10:00,24.45,24.46,24.41,24.41,123300.0,18.8604,18.8681,18.8295,18.8295,123300.0
2012-11-07 13:15:00,24.42,24.43,24.39,24.39,146400.0,18.8373,18.845,18.8141,18.8141,146400.0
2012-11-07 13:20:00,24.39,24.42,24.39,24.42,90300.0,18.8141,18.8373,18.8141,18.8373,90300.0
2012-11-07 13:25:00,24.42,24.42,24.39,24.39,147900.0,18.8373,18.8373,18.8141,18.8141,147900.0
2012-11-07 13:30:00,24.39,24.42,24.38,24.41,81600.0,18.8141,18.8373,18.8064,18.8295,81600.0
2012-11-07 13:35:00,24.41,24.44,24.4,24.43,116400.0,18.8295,18.8527,18.8218,18.845,116400.0
2012-11-07 13:40:00,24.43,24.45,24.42,24.44,127500.0,18.845,18.8604,18.8373,18.8527,127500.0
2012-11-07 13:45:00,24.43,24.45,24.43,24.44,202500.0,18.845,18.8604,18.845,18.8527,202500.0
2012-11-07 13:50:00,24.44,24.46,24.44,24.45,136800.0,18.8527,18.8681,18.8527,18.8604,136800.0
2012-11-07 13:55:00,24.45,24.47,24.43,24.44,184200.0,18.8604,18.8758,18.845,18.8527,184200.0
2012-11-07 14:00:00,24.44,24.46,24.44,24.46,110400.0,18.8527,18.8681,18.8527,18.8681,110400.0
2012-11-07 14:05:00,24.46,24.46,24.45,24.46,179400.0,18.8681,18.8681,18.8604,18.8681,179400.0
2012-11-07 14:10:00,24.46,24.47,24.43,24.45,182700.0,18.8681,18.8758,18.845,18.8604,182700.0
2012-11-07 14:15:00,24.45,24.46,24.43,24.45,114900.0,18.8604,18.8681,18.845,18.8604,114900.0
2012-11-07 14:20:00,24.45,24.46,24.44,24.44,109800.0,18.8604,18.8681,18.8527,18.8527,109800.0
2012-11-07 14:25:00,24.45,24.47,24.45,24.45,107400.0,18.8604,18.8758,18.8604,18.8604,107400.0
2012-11-07 14:30:00,24.46,24.46,24.41,24.41,183000.0,18.8681,18.8681,18.8295,18.8295,183000.0
2012-11-07 14:35:00,24.41,24.43,24.4,24.4,167700.0,18.8295,18.845,18.8218,18.8218,167700.0
2012-11-07 14:40:00,24.41,24.41,24.39,24.4,126300.0,18.8295,18.8295,18.8141,18.8218,126300.0
2012-11-07 14:45:00,24.4,24.42,24.39,24.4,174000.0,18.8218,18.8373,18.8141,18.8218,174000.0
2012-11-07 14:50:00,24.41,24.42,24.39,24.41,102000.0,18.8295,18.8373,18.8141,18.8295,102000.0
2012-11-07 14:55:00,24.41,24.47,24.41,24.46,133800.0,18.8295,18.8758,18.8295,18.8681,133800.0
2012-11-07 15:00:00,24.46,24.47,24.43,24.44,181200.0,18.8681,18.8758,18.845,18.8527,181200.0
2012-11-07 15:05:00,24.44,24.45,24.42,24.44,270300.0,18.8527,18.8604,18.8373,18.8527,270300.0
2012-11-07 15:10:00,24.44,24.46,24.43,24.44,226500.0,18.8527,18.8681,18.845,18.8527,226500.0
2012-11-07 15:15:00,24.44,24.45,24.44,24.45,188700.0,18.8527,18.8604,18.8527,18.8604,188700.0
2012-11-07 15:20:00,24.45,24.49,24.44,24.49,186300.0,18.8604,18.8913,18.8527,18.8913,186300.0
2012-11-07 15:25:00,24.49,24.51,24.48,24.5,245700.0,18.8913,18.9067,18.8835,18.899,245700.0
2012-11-07 15:30:00,24.5,24.51,24.48,24.5,270000.0,18.899,18.9067,18.8835,18.899,270000.0
2012-11-07 15:35:00,24.5,24.5,24.45,24.45,228900.0,18.899,18.899,18.8604,18.8604,228900.0
2012-11-07 15:40:00,24.45,24.47,24.45,24.46,279300.0,18.8604,18.8758,18.8604,18.8681,279300.0
2012-11-07 15:45:00,24.45,24.48,24.41,24.42,516000.0,18.8604,18.8835,18.8295,18.8373,516000.0
2012-11-07 15:50:00,24.42,24.46,24.41,24.45,441300.0,18.8373,18.8681,18.8295,18.8604,441300.0
2012-11-07 15:55:00,24.45,24.45,24.37,24.37,1301700.0,18.8604,18.8604,18.7987,18.7987,1301700.0
2012-11-08 09:30:00,24.34,24.45,24.3,24.44,613800.0,18.7756,18.8604,18.7447,18.8527,613800.0
2012-11-08 09:35:00,24.42,24.47,24.4,24.43,427500.0,18.8373,18.8758,18.8218,18.845,427500.0
2012-11-08 09:40:00,24.43,24.45,24.4,24.42,149400.0,18.845,18.8604,18.8218,18.8373,149400.0
2012-11-08 09:45:00,24.42,24.5,24.42,24.46,415500.0,18.8373,18.899,18.8373,18.8681,415500.0
2012-11-08 09:50:00,24.46,24.55,24.46,24.54,435600.0,18.8681,18.9375,18.8681,18.9298,435600.0
2012-11-08 09:55:00,24.54,24.66,24.54,24.63,665100.0,18.9298,19.0224,18.9298,18.9993,665100.0
2012-11-08 10:00:00,24.63,24.63,24.55,24.55,604500.0,18.9993,18.9993,18.9375,18.9375,604500.0
2012-11-08 10:05:00,24.55,24.57,24.53,24.53,462000.0,18.9375,18.953,18.9221,18.9221,462000.0
2012-11-08 10:10:00,24.53,24.56,24.52,24.55,371700.0,18.9221,18.9453,18.9144,18.9375,371700.0
2012-11-08 10:15:00,24.55,24.55,24.51,24.51,202800.0,18.9375,18.9375,18.9067,18.9067,202800.0
2012-11-08 10:20:00,24.52,24.52,24.48,24.49,274800.0,18.9144,18.9144,18.8835,18.8913,274800.0
2012-11-08 10:25:00,24.49,24.51,24.47,24.48,156600.0,18.8913,18.9067,18.8758,18.8835,156600.0
2012-11-08 10:30:00,24.48,24.48,24.43,24.47,215100.0,18.8835,18.8835,18.845,18.8758,215100.0
2012-11-08 10:35:00,24.47,24.51,24.46,24.51,201000.0,18.8758,18.9067,18.8681,18.9067,201000.0
2012-11-08 10:40:00,24.51,24.51,24.42,24.43,307500.0,18.9067,18.9067,18.8373,18.845,307500.0
2012-11-08 10:45:00,24.43,24.49,24.43,24.47,191100.0,18.845,18.8913,18.845,18.8758,191100.0
2012-11-08 10:50:00,24.47,24.48,24.44,24.44,192900.0,18.8758,18.8835,18.8527,18.8527,192900.0
2012-11-08 10:55:00,24.44,24.44,24.36,24.38,509400.0,18.8527,18.8527,18.791,18.8064,509400.0
2012-11-08 11:00:00,24.38,24.45,24.38,24.43,629400.0,18.8064,18.8604,18.8064,18.845,629400.0
2012-11-08 11:05:00,24.43,24.44,24.41,24.43,129000.0,18.845,18.8527,18.8295,18.845,129000.0
2012-11-08 11:10:00,24.42,24.42,24.4,24.42,139500.0,18.8373,18.8373,18.8218,18.8373,139500.0
2012-11-08 11:15:00,24.42,24.43,24.4,24.41,254100.0,18.8373,18.845,18.8218,18.8295,254100.0
2012-11-08 11:20:00,24.41,24.42,24.39,24.4,216000.0,18.8295,18.8373,18.8141,18.8218,216000.0
2012-11-08 11:25:00,24.4,24.44,24.39,24.44,193200.0,18.8218,18.8527,18.8141,18.8527,193200.0
2012-11-08 11:30:00,24.44,24.46,24.42,24.42,231600.0,18.8527,18.8681,18.8373,18.8373,231600.0
2012-11-08 11:35:00,24.42,24.44,24.39,24.43,198300.0,18.8373,18.8527,18.8141,18.845,198300.0
2012-11-08 11:40:00,24.44,24.44,24.41,24.41,201600.0,18.8527,18.8527,18.8295,18.8295,201600.0
2012-11-08 11:45:00,24.41,24.43,24.41,24.43,134700.0,18.8295,18.845,18.8295,18.845,134700.0
2012-11-08 11:50:00,24.42,24.45,24.42,24.45,100500.0,18.8373,18.8604,18.8373,18.8604,100500.0
2012-11-08 11:55:00,24.44,24.46,24.44,24.45,136800.0,18.8527,18.8681,18.8527,18.8604,136800.0
2012-11-08 12:00:00,24.44,24.45,24.42,24.43,202500.0,18.8527,18.8604,18.8373,18.845,202500.0
2012-11-08 12:05:00,24.44,24.45,24.42,24.42,141900.0,18.8527,18.8604,18.8373,18.8373,141900.0
2012-11-08 12:10:00,24.42,24.42,24.39,24.39,151800.0,18.8373,18.8373,18.8141,18.8141,151800.0
2012-11-08 12:15:00,24.39,24.4,24.38,24.38,176400.0,18.8141,18.8218,18.8064,18.8064,176400.0
2012-11-08 12:20:00,24.38,24.41,24.37,24.41,140100.0,18.8064,18.8295,18.7987,18.8295,140100.0
2012-11-08 12:25:00,24.41,24.41,24.38,24.38,119700.0,18.8295,18.8295,18.8064,18.8064,119700.0
2012-11-08 12:30:00,24.38,24.39,24.35,24.36,160500.0,18.8064,18.8141,18.7833,18.791,160500.0
2012-11-08 12:35:00,24.36,24.37,24.33,24.35,214500.0,18.791,18.7987,18.7678,18.7833,214500.0
2012-11-08 12:40:00,24.35,24.35,24.33,24.33,70200.0,18.7833,18.7833,18.7678,18.7678,70200.0
2012-11-08 12:45:00,24.33,24.35,24.33,24.35,298500.0,18.7678,18.7833,18.7678,18.7833,298500.0
2012-11-08 12:50:00,24.35,24.36,24.34,24.34,123300.0,18.7833,18.791,18.7756,18.7756,123300.0
2012-11-08 12:55:00,24.34,24.35,24.33,24.35,170700.0,18.7756,18.7833,18.7678,18.7833,170700.0
2012-11-08 13:00:00,24.34,24.35,24.34,24.34,121800.0,18.7756,18.7833,18.7756,18.7756,121800.0
2012-11-08 13:05:00,24.34,24.35,24.33,24.35,132600.0,18.7756,18.7833,18.7678,18.7833,132600.0
2012-11-08 13:10:00,24.35,24.35,24.3,24.31,129000.0,18.7833,18.7833,18.7447,18.7524,129000.0
2012-11-08 13:15:00,24.31,24.32,24.3,24.3,107400.0,18.7524,18.7601,18.7447,18.7447,107400.0
2012-11-08 13:20:00,24.3,24.3,24.27,24.27,222300.0,18.7447,18.7447,18.7216,18.7216,222300.0
2012-11-08 13:25:00,24.27,24.28,24.25,24.28,231600.0,18.7216,18.7293,18.7061,18.7293,231600.0
2012-11-08 13:30:00,24.28,24.28,24.24,24.26,141900.0,18.7293,18.7293,18.6984,18.7138,141900.0
2012-11-08 13:35:00,24.26,24.28,24.26,24.28,105600.0,18.7138,18.7293,18.7138,18.7293,105600.0
2012-11-08 13:40:00,24.28,24.29,24.26,24.27,117600.0,18.7293,18.737,18.7138,18.7216,117600.0
2012-11-08 13:45:00,24.26,24.29,24.26,24.29,122100.0,18.7138,18.737,18.7138,18.737,122100.0
2012-11-08 13:50:00,24.29,24.31,24.28,24.3,118800.0,18.737,18.7524,18.7293,18.7447,118800.0
2012-11-08 13:55:00,24.31,24.31,24.29,24.29,183900.0,18.7524,18.7524,18.737,18.737,183900.0
2012-11-08 14:00:00,24.3,24.3,24.27,24.27,131700.0,18.7447,18.7447,18.7216,18.7216,131700.0
2012-11-08 14:05:00,24.27,24.27,24.25,24.26,126300.0,18.7216,18.7216,18.7061,18.7138,126300.0
2012-11-08 14:10:00,24.26,24.28,24.26,24.28,133200.0,18.7138,18.7293,18.7138,18.7293,133200.0
2012-11-08 14:15:00,24.29,24.3,24.28,24.28,174900.0,18.737,18.7447,18.7293,18.7293,174900.0
2012-11-08 14:20:00,24.28,24.29,24.26,24.27,270900.0,18.7293,18.737,18.7138,18.7216,270900.0
2012-11-08 14:25:00,24.27,24.27,24.26,24.26,109200.0,18.7216,18.7216,18.7138,18.7138,109200.0
2012-11-08 14:30:00,24.26,24.27,24.25,24.25,143700.0,18.7138,18.7216,18.7061,18.7061,143700.0
2012-11-08 14:35:00,24.25,24.26,24.23,24.24,87000.0,18.7061,18.7138,18.6907,18.6984,87000.0
2012-11-08 14:40:00,24.23,24.24,24.23,24.23,135000.0,18.6907,18.6984,18.6907,18.6907,135000.0
2012-11-08 14:45:00,24.23,24.25,24.23,24.25,125700.0,18.6907,18.7061,18.6907,18.7061,125700.0
2012-11-08 14:50:00,24.26,24.27,24.25,24.26,151200.0,18.7138,18.7216,18.7061,18.7138,151200.0
2012-11-08 14:55:00,24.26,24.3,24.26,24.26,221700.0,18.7138,18.7447,18.7138,18.7138,221700.0
2012-11-08 15:00:00,24.26,24.26,24.25,24.26,126300.0,18.7138,18.7138,18.7061,18.7138,126300.0
2012-11-08 15:05:00,24.26,24.27,24.24,24.25,129600.0,18.7138,18.7216,18.6984,18.7061,129600.0
2012-11-08 15:10:00,24.25,24.26,24.23,24.23,170400.0,18.7061,18.7138,18.6907,18.6907,170400.0
2012-11-08 15:15:00,24.23,24.26,24.23,24.25,177900.0,18.6907,18.7138,18.6907,18.7061,177900.0
2012-11-08 15:20:00,24.25,24.27,24.24,24.24,200400.0,18.7061,18.7216,18.6984,18.6984,200400.0
2012-11-08 15:25:00,24.24,24.25,24.22,24.23,276300.0,18.6984,18.7061,18.683,18.6907,276300.0
2012-11-08 15:30:00,24.23,24.23,24.2,24.22,496800.0,18.6907,18.6907,18.6676,18.683,496800.0
2012-11-08 15:35:00,24.22,24.23,24.21,24.22,294900.0,18.683,18.6907,18.6753,18.683,294900.0
2012-11-08 15:40:00,24.22,24.24,24.2,24.21,372600.0,18.683,18.6984,18.6676,18.6753,372600.0
2012-11-08 15:45:00,24.21,24.22,24.2,24.21,621000.0,18.6753,18.683,18.6676,18.6753,621000.0
2012-11-08 15:50:00,24.2,24.22,24.19,24.21,601200.0,18.6676,18.683,18.6598,18.6753,601200.0
2012-11-08 15:55:00,24.21,24.22,24.16,24.16,1263000.0,18.6753,18.683,18.6367,18.6367,1263000.0
2012-11-09 09:30:00,24.04,24.16,24.02,24.14,624600.0,18.5441,18.6367,18.5287,18.6213,624600.0
2012-11-09 09:35:00,24.15,24.15,24.06,24.13,290100.0,18.629,18.629,18.5596,18.6136,290100.0
2012-11-09 09:40:00,24.12,24.14,24.08,24.1,252600.0,18.6058,18.6213,18.575,18.5904,252600.0
2012-11-09 09:45:00,24.1,24.11,24.06,24.09,278400.0,18.5904,18.5981,18.5596,18.5827,278400.0
2012-11-09 09:50:00,24.09,24.1,24.07,24.08,262800.0,18.5827,18.5904,18.5673,18.575,262800.0
2012-11-09 09:55:00,24.07,24.14,24.05,24.06,309000.0,18.5673,18.6213,18.5518,18.5596,309000.0
2012-11-09 10:00:00,24.06,24.13,24.04,24.11,326100.0,18.5596,18.6136,18.5441,18.5981,326100.0
2012-11-09 10:05:00,24.11,24.11,24.05,24.07,438900.0,18.5981,18.5981,18.5518,18.5673,438900.0
2012-11-09 10:10:00,24.07,24.09,24.05,24.08,375300.0,18.5673,18.5827,18.5518,18.575,375300.0
2012-11-09 10:15:00,24.08,24.09,23.99,24.0,744000.0,18.575,18.5827,18.5056,18.5133,744000.0
2012-11-09 10:20:00,24.01,24.07,24.0,24.06,265800.0,18.521,18.5673,18.5133,18.5596,265800.0
2012-11-09 10:25:00,24.06,24.08,24.01,24.03,343500.0,18.5596,18.575,18.521,18.5364,343500.0
2012-11-09 10:30:00,24.03,24.04,23.99,24.0,432600.0,18.5364,18.5441,18.5056,18.5133,432600.0
2012-11-09 10:35:00,24.0,24.0,23.97,23.97,310200.0,18.5133,18.5133,18.4901,18.4901,310200.0
2012-11-09 10:40:00,23.97,24.02,23.97,24.01,226200.0,18.4901,18.5287,18.4901,18.521,226200.0
2012-11-09 10:45:00,24.01,24.06,24.01,24.01,344100.0,18.521,18.5596,18.521,18.521,344100.0
2012-11-09 10:50:00,24.01,24.03,23.99,24.02,192600.0,18.521,18.5364,18.5056,18.5287,192600.0
2012-11-09 10:55:00,24.03,24.05,24.02,24.02,109800.0,18.5364,18.5518,18.5287,18.5287,109800.0
2012-11-09 11:00:00,24.02,24.03,24.0,24.0,146700.0,18.5287,18.5364,18.5133,18.5133,146700.0
2012-11-09 11:05:00,24.0,24.03,24.0,24.01,337200.0,18.5133,18.5364,18.5133,18.521,337200.0
2012-11-09 11:10:00,24.01,24.02,24.0,24.0,209700.0,18.521,18.5287,18.5133,18.5133,209700.0
2012-11-09 11:15:00,24.0,24.01,23.99,24.01,250200.0,18.5133,18.521,18.5056,18.521,250200.0
2012-11-09 11:20:00,24.0,24.02,24.0,24.0,347700.0,18.5133,18.5287,18.5133,18.5133,347700.0
2012-11-09 11:25:00,24.0,24.01,24.0,24.0,130200.0,18.5133,18.521,18.5133,18.5133,130200.0
2012-11-09 11:30:00,24.01,24.03,23.99,24.03,252900.0,18.521,18.5364,18.5056,18.5364,252900.0
2012-11-09 11:35:00,24.03,24.08,24.02,24.07,379800.0,18.5364,18.575,18.5287,18.5673,379800.0
2012-11-09 11:40:00,24.07,24.08,24.07,24.08,92700.0,18.5673,18.575,18.5673,18.575,92700.0
2012-11-09 11:45:00,24.08,24.13,24.08,24.12,180600.0,18.575,18.6136,18.575,18.6058,180600.0
2012-11-09 11:50:00,24.12,24.12,24.09,24.09,117900.0,18.6058,18.6058,18.5827,18.5827,117900.0
2012-11-09 11:55:00,24.09,24.1,24.08,24.09,139800.0,18.5827,18.5904,18.575,18.5827,139800.0
2012-11-09 12:00:00,24.1,24.11,24.09,24.1,263100.0,18.5904,18.5981,18.5827,18.5904,263100.0
2012-11-09 12:05:00,24.1,24.1,24.07,24.07,217200.0,18.5904,18.5904,18.5673,18.5673,217200.0
2012-11-09 12:10:00,24.07,24.11,24.07,24.1,157500.0,18.5673,18.5981,18.5673,18.5904,157500.0
2012-11-09 12:15:00,24.1,24.12,24.1,24.12,165300.0,18.5904,18.6058,18.5904,18.6058,165300.0
2012-11-09 12:20:00,24.12,24.14,24.11,24.14,165300.0,18.6058,18.6213,18.5981,18.6213,165300.0
2012-11-09 12:25:00,24.14,24.16,24.13,24.13,178200.0,18.6213,18.6367,18.6136,18.6136,178200.0
2012-11-09 12:30:00,24.13,24.13,24.11,24.13,103800.0,18.6136,18.6136,18.5981,18.6136,103800.0
2012-11-09 12:35:00,24.13,24.14,24.12,24.12,54000.0,18.6136,18.6213,18.6058,18.6058,54000.0
2012-11-09 12:40:00,24.12,24.16,24.11,24.16,218400.0,18.6058,18.6367,18.5981,18.6367,218400.0
2012-11-09 12:45:00,24.15,24.19,24.15,24.18,213900.0,18.629,18.6598,18.629,18.6521,213900.0
2012-11-09 12:50:00,24.18,24.2,24.17,24.18,82500.0,18.6521,18.6676,18.6444,18.6521,82500.0
2012-11-09 12:55:00,24.18,24.18,24.15,24.17,66600.0,18.6521,18.6521,18.629,18.6444,66600.0
2012-11-09 13:00:00,24.17,24.19,24.17,24.17,80400.0,18.6444,18.6598,18.6444,18.6444,80400.0
2012-11-09 13:05:00,24.17,24.18,24.17,24.17,48300.0,18.6444,18.6521,18.6444,18.6444,48300.0
2012-11-09 13:10:00,24.17,24.17,24.13,24.14,300600.0,18.6444,18.6444,18.6136,18.6213,300600.0
2012-11-09 13:15:00,24.14,24.18,24.13,24.17,122100.0,18.6213,18.6521,18.6136,18.6444,122100.0
2012-11-09 13:20:00,24.16,24.16,24.12,24.12,85500.0,18.6367,18.6367,18.6058,18.6058,85500.0
2012-11-09 13:25:00,24.12,24.12,24.05,24.06,203100.0,18.6058,18.6058,18.5518,18.5596,203100.0
2012-11-09 13:30:00,24.05,24.07,24.03,24.05,184800.0,18.5518,18.5673,18.5364,18.5518,184800.0
2012-11-09 13:35:00,24.04,24.05,24.02,24.04,252000.0,18.5441,18.5518,18.5287,18.5441,252000.0
2012-11-09 13:40:00,24.04,24.06,24.01,24.02,175500.0,18.5441,18.5596,18.521,18.5287,175500.0
2012-11-09 13:45:00,24.02,24.05,24.02,24.04,126000.0,18.5287,18.5518,18.5287,18.5441,126000.0
2012-11-09 13:50:00,24.04,24.07,24.03,24.05,167100.0,18.5441,18.5673,18.5364,18.5518,167100.0
2012-11-09 13:55:00,24.05,24.07,24.04,24.06,76800.0,18.5518,18.5673,18.5441,18.5596,76800.0
2012-11-09 14:00:00,24.07,24.07,24.03,24.05,282300.0,18.5673,18.5673,18.5364,18.5518,282300.0
2012-11-09 14:05:00,24.05,24.07,24.04,24.05,170400.0,18.5518,18.5673,18.5441,18.5518,170400.0
2012-11-09 14:10:00,24.05,24.07,24.05,24.07,101100.0,18.5518,18.5673,18.5518,18.5673,101100.0
2012-11-09 14:15:00,24.07,24.12,24.07,24.09,152400.0,18.5673,18.6058,18.5673,18.5827,152400.0
2012-11-09 14:20:00,24.09,24.11,24.08,24.1,86700.0,18.5827,18.5981,18.575,18.5904,86700.0
2012-11-09 14:25:00,24.1,24.13,24.1,24.13,132900.0,18.5904,18.6136,18.5904,18.6136,132900.0
2012-11-09 14:30:00,24.13,24.17,24.12,24.16,235800.0,18.6136,18.6444,18.6058,18.6367,235800.0
2012-11-09 14:35:00,24.16,24.18,24.14,24.14,185400.0,18.6367,18.6521,18.6213,18.6213,185400.0
2012-11-09 14:40:00,24.15,24.16,24.13,24.14,116400.0,18.629,18.6367,18.6136,18.6213,116400.0
2012-11-09 14:45:00,24.14,24.14,24.11,24.12,110400.0,18.6213,18.6213,18.5981,18.6058,110400.0
2012-11-09 14:50:00,24.12,24.13,24.08,24.08,158700.0,18.6058,18.6136,18.575,18.575,158700.0
2012-11-09 14:55:00,24.08,24.11,24.07,24.11,109200.0,18.575,18.5981,18.5673,18.5981,109200.0
2012-11-09 15:00:00,24.11,24.12,24.1,24.11,111000.0,18.5981,18.6058,18.5904,18.5981,111000.0
2012-11-09 15:05:00,24.11,24.11,24.08,24.11,185100.0,18.5981,18.5981,18.575,18.5981,185100.0
2012-11-09 15:10:00,24.11,24.14,24.1,24.13,150300.0,18.5981,18.6213,18.5904,18.6136,150300.0
2012-11-09 15:15:00,24.13,24.14,24.1,24.1,186300.0,18.6136,18.6213,18.5904,18.5904,186300.0
2012-11-09 15:20:00,24.11,24.14,24.1,24.13,130200.0,18.5981,18.6213,18.5904,18.6136,130200.0
2012-11-09 15:25:00,24.13,24.13,24.1,24.13,209700.0,18.6136,18.6136,18.5904,18.6136,209700.0
2012-11-09 15:30:00,24.13,24.13,24.08,24.08,191100.0,18.6136,18.6136,18.575,18.575,191100.0
2012-11-09 15:35:00,24.08,24.09,24.05,24.08,293700.0,18.575,18.5827,18.5518,18.575,293700.0
2012-11-09 15:40:00,24.08,24.1,24.08,24.1,466200.0,18.575,18.5904,18.575,18.5904,466200.0
2012-11-09 15:45:00,24.1,24.15,24.1,24.14,600300.0,18.5904,18.629,18.5904,18.6213,600300.0
2012-11-09 15:50:00,24.14,24.15,24.09,24.11,463500.0,18.6213,18.629,18.5827,18.5981,463500.0
2012-11-09 15:55:00,24.11,24.11,24.06,24.09,988500.0,18.5981,18.5981,18.5596,18.5827,988500.0
2012-11-12 09:30:00,24.09,24.1,23.97,24.02,643500.0,18.5827,18.5904,18.4901,18.5287,643500.0
2012-11-12 09:35:00,24.01,24.08,23.98,24.07,223800.0,18.521,18.575,18.4979,18.5673,223800.0
2012-11-12 09:40:00,24.08,24.1,24.04,24.06,275100.0,18.575,18.5904,18.5441,18.5596,275100.0
2012-11-12 09:45:00,24.05,24.09,24.05,24.06,189000.0,18.5518,18.5827,18.5518,18.5596,189000.0
2012-11-12 09:50:00,24.06,24.09,24.05,24.07,236100.0,18.5596,18.5827,18.5518,18.5673,236100.0
2012-11-12 09:55:00,24.08,24.09,24.06,24.09,174900.0,18.575,18.5827,18.5596,18.5827,174900.0
2012-11-12 10:00:00,24.08,24.09,24.07,24.09,191400.0,18.575,18.5827,18.5673,18.5827,191400.0
2012-11-12 10:05:00,24.09,24.11,24.09,24.1,219900.0,18.5827,18.5981,18.5827,18.5904,219900.0
2012-11-12 10:10:00,24.1,24.11,24.08,24.08,183300.0,18.5904,18.5981,18.575,18.575,183300.0
2012-11-12 10:15:00,24.08,24.11,24.08,24.09,123300.0,18.575,18.5981,18.575,18.5827,123300.0
2012-11-12 10:20:00,24.09,24.1,24.09,24.09,131400.0,18.5827,18.5904,18.5827,18.5827,131400.0
2012-11-12 10:25:00,24.09,24.1,24.08,24.09,132300.0,18.5827,18.5904,18.575,18.5827,132300.0
2012-11-12 10:30:00,24.09,24.11,24.09,24.11,91800.0,18.5827,18.5981,18.5827,18.5981,91800.0
2012-11-12 10:35:00,24.11,24.12,24.11,24.12,92100.0,18.5981,18.6058,18.5981,18.6058,92100.0
2012-11-12 10:40:00,24.12,24.14,24.11,24.12,154200.0,18.6058,18.6213,18.5981,18.6058,154200.0
2012-11-12 10:45:00,24.12,24.12,24.08,24.09,140100.0,18.6058,18.6058,18.575,18.5827,140100.0
2012-11-12 10:50:00,24.09,24.09,24.07,24.08,104400.0,18.5827,18.5827,18.5673,18.575,104400.0
2012-11-12 10:55:00,24.07,24.09,24.04,24.05,311700.0,18.5673,18.5827,18.5441,18.5518,311700.0
2012-11-12 11:00:00,24.04,24.05,24.02,24.02,222000.0,18.5441,18.5518,18.5287,18.5287,222000.0
2012-11-12 11:05:00,24.02,24.05,24.02,24.04,230400.0,18.5287,18.5518,18.5287,18.5441,230400.0
2012-11-12 11:10:00,24.04,24.05,24.03,24.03,134100.0,18.5441,18.5518,18.5364,18.5364,134100.0
2012-11-12 11:15:00,24.04,24.04,24.01,24.02,132900.0,18.5441,18.5441,18.521,18.5287,132900.0
2012-11-12 11:20:00,24.02,24.04,24.02,24.03,147000.0,18.5287,18.5441,18.5287,18.5364,147000.0
2012-11-12 11:25:00,24.03,24.05,24.02,24.05,105900.0,18.5364,18.5518,18.5287,18.5518,105900.0
2012-11-12 11:30:00,24.05,24.06,24.04,24.04,98400.0,18.5518,18.5596,18.5441,18.5441,98400.0
2012-11-12 11:35:00,24.04,24.06,24.04,24.06,50400.0,18.5441,18.5596,18.5441,18.5596,50400.0
2012-11-12 11:40:00,24.06,24.06,24.03,24.04,149700.0,18.5596,18.5596,18.5364,18.5441,149700.0
2012-11-12 11:45:00,24.04,24.05,24.03,24.05,98100.0,18.5441,18.5518,18.5364,18.5518,98100.0
2012-11-12 11:50:00,24.05,24.07,24.05,24.06,164400.0,18.5518,18.5673,18.5518,18.5596,164400.0
2012-11-12 11:55:00,24.06,24.07,24.05,24.07,67200.0,18.5596,18.5673,18.5518,18.5673,67200.0
2012-11-12 12:00:00,24.07,24.07,24.06,24.06,54600.0,18.5673,18.5673,18.5596,18.5596,54600.0
2012-11-12 12:05:00,24.06,24.08,24.05,24.08,308700.0,18.5596,18.575,18.5518,18.575,308700.0
2012-11-12 12:10:00,24.08,24.09,24.07,24.09,156900.0,18.575,18.5827,18.5673,18.5827,156900.0
2012-11-12 12:15:00,24.09,24.1,24.08,24.1,100200.0,18.5827,18.5904,18.575,18.5904,100200.0
2012-11-12 12:20:00,24.1,24.13,24.1,24.12,102000.0,18.5904,18.6136,18.5904,18.6058,102000.0
2012-11-12 12:25:00,24.12,24.13,24.12,24.13,44100.0,18.6058,18.6136,18.6058,18.6136,44100.0
2012-11-12 12:30:00,24.13,24.14,24.11,24.12,173400.0,18.6136,18.6213,18.5981,18.6058,173400.0
2012-11-12 12:35:00,24.12,24.12,24.11,24.12,78900.0,18.6058,18.6058,18.5981,18.6058,78900.0
2012-11-12 12:40:00,24.12,24.13,24.11,24.11,113400.0,18.6058,18.6136,18.5981,18.5981,113400.0
2012-11-12 12:45:00,24.11,24.11,24.1,24.11,50700.0,18.5981,18.5981,18.5904,18.5981,50700.0
2012-11-12 12:50:00,24.11,24.13,24.11,24.12,74400.0,18.5981,18.6136,18.5981,18.6058,74400.0
2012-11-12 12:55:00,24.12,24.14,24.11,24.14,134400.0,18.6058,18.6213,18.5981,18.6213,134400.0
2012-11-12 13:00:00,24.14,24.17,24.13,24.17,175500.0,18.6213,18.6444,18.6136,18.6444,175500.0
2012-11-12 13:05:00,24.17,24.18,24.15,24.18,113700.0,18.6444,18.6521,18.629,18.6521,113700.0
2012-11-12 13:10:00,24.17,24.2,24.17,24.2,112200.0,18.6444,18.6676,18.6444,18.6676,112200.0
2012-11-12 13:15:00,24.19,24.2,24.18,24.18,78000.0,18.6598,18.6676,18.6521,18.6521,78000.0
2012-11-12 13:20:00,24.18,24.18,24.16,24.16,84600.0,18.6521,18.6521,18.6367,18.6367,84600.0
2012-11-12 13:25:00,24.16,24.17,24.15,24.17,51600.0,18.6367,18.6444,18.629,18.6444,51600.0
2012-11-12 13:30:00,24.17,24.17,24.14,24.14,79500.0,18.6444,18.6444,18.6213,18.6213,79500.0
2012-11-12 13:35:00,24.14,24.17,24.14,24.17,67200.0,18.6213,18.6444,18.6213,18.6444,67200.0
2012-11-12 13:40:00,24.17,24.19,24.16,24.18,87300.0,18.6444,18.6598,18.6367,18.6521,87300.0
2012-11-12 13:45:00,24.18,24.19,24.17,24.17,77100.0,18.6521,18.6598,18.6444,18.6444,77100.0
2012-11-12 13:50:00,24.18,24.19,24.17,24.18,65700.0,18.6521,18.6598,18.6444,18.6521,65700.0
2012-11-12 13:55:00,24.18,24.18,24.17,24.17,93900.0,18.6521,18.6521,18.6444,18.6444,93900.0
2012-11-12 14:00:00,24.17,24.17,24.15,24.16,80400.0,18.6444,18.6444,18.629,18.6367,80400.0
2012-11-12 14:05:00,24.16,24.18,24.16,24.18,92700.0,18.6367,18.6521,18.6367,18.6521,92700.0
2012-11-12 14:10:00,24.18,24.18,24.16,24.18,90300.0,18.6521,18.6521,18.6367,18.6521,90300.0
2012-11-12 14:15:00,24.18,24.18,24.17,24.18,80700.0,18.6521,18.6521,18.6444,18.6521,80700.0
2012-11-12 14:20:00,24.18,24.18,24.17,24.17,96600.0,18.6521,18.6521,18.6444,18.6444,96600.0
2012-11-12 14:25:00,24.17,24.18,24.17,24.17,89400.0,18.6444,18.6521,18.6444,18.6444,89400.0
2012-11-12 14:30:00,24.17,24.17,24.15,24.17,131100.0,18.6444,18.6444,18.629,18.6444,131100.0
2012-11-12 14:35:00,24.17,24.17,24.16,24.17,205800.0,18.6444,18.6444,18.6367,18.6444,205800.0
2012-11-12 14:40:00,24.16,24.18,24.16,24.16,121800.0,18.6367,18.6521,18.6367,18.6367,121800.0
2012-11-12 14:45:00,24.16,24.17,24.14,24.17,239400.0,18.6367,18.6444,18.6213,18.6444,239400.0
2012-11-12 14:50:00,24.17,24.17,24.15,24.17,108900.0,18.6444,18.6444,18.629,18.6444,108900.0
2012-11-12 14:55:00,24.17,24.18,24.15,24.15,102900.0,18.6444,18.6521,18.629,18.629,102900.0
2012-11-12 15:00:00,24.16,24.18,24.15,24.18,69600.0,18.6367,18.6521,18.629,18.6521,69600.0
2012-11-12 15:05:00,24.18,24.18,24.16,24.16,130500.0,18.6521,18.6521,18.6367,18.6367,130500.0
2012-11-12 15:10:00,24.16,24.16,24.13,24.13,159000.0,18.6367,18.6367,18.6136,18.6136,159000.0
2012-11-12 15:15:00,24.13,24.14,24.12,24.14,177000.0,18.6136,18.6213,18.6058,18.6213,177000.0
2012-11-12 15:20:00,24.14,24.16,24.14,24.16,96000.0,18.6213,18.6367,18.6213,18.6367,96000.0
2012-11-12 15:25:00,24.16,24.16,24.14,24.15,156900.0,18.6367,18.6367,18.6213,18.629,156900.0
2012-11-12 15:30:00,24.14,24.15,24.13,24.15,152400.0,18.6213,18.629,18.6136,18.629,152400.0
2012-11-12 15:35:00,24.15,24.17,24.14,24.17,214200.0,18.629,18.6444,18.6213,18.6444,214200.0
2012-11-12 15:40:00,24.17,24.18,24.17,24.17,186900.0,18.6444,18.6521,18.6444,18.6444,186900.0
2012-11-12 15:45:00,24.17,24.17,24.13,24.13,456300.0,18.6444,18.6444,18.6136,18.6136,456300.0
2012-11-12 15:50:00,24.13,24.17,24.13,24.17,327600.0,18.6136,18.6444,18.6136,18.6444,327600.0
2012-11-12 15:55:00,24.17,24.18,24.14,24.16,674400.0,18.6444,18.6521,18.6213,18.6367,674400.0
2012-11-13 09:30:00,23.99,24.0,23.73,23.85,1685400.0,18.5056,18.5133,18.305,18.3976,1685400.0
2012-11-13 09:35:00,23.85,23.91,23.84,23.89,1164600.0,18.3976,18.4439,18.3899,18.4284,1164600.0
2012-11-13 09:40:00,23.88,23.96,23.85,23.87,655200.0,18.4207,18.4824,18.3976,18.413,655200.0
2012-11-13 09:45:00,23.88,23.89,23.84,23.85,837300.0,18.4207,18.4284,18.3899,18.3976,837300.0
2012-11-13 09:50:00,23.85,23.88,23.76,23.82,1199700.0,18.3976,18.4207,18.3281,18.3744,1199700.0
2012-11-13 09:55:00,23.79,23.92,23.79,23.88,641700.0,18.3513,18.4516,18.3513,18.4207,641700.0
2012-11-13 10:00:00,23.88,23.96,23.85,23.93,866100.0,18.4207,18.4824,18.3976,18.4593,866100.0
2012-11-13 10:05:00,23.93,24.0,23.92,23.98,624000.0,18.4593,18.5133,18.4516,18.4979,624000.0
2012-11-13 10:10:00,23.98,24.08,23.98,24.0,626400.0,18.4979,18.575,18.4979,18.5133,626400.0
2012-11-13 10:15:00,24.0,24.04,23.98,23.99,332100.0,18.5133,18.5441,18.4979,18.5056,332100.0
2012-11-13 10:20:00,23.98,24.03,23.97,23.99,403500.0,18.4979,18.5364,18.4901,18.5056,403500.0
2012-11-13 10:25:00,23.99,24.03,23.97,24.0,215100.0,18.5056,18.5364,18.4901,18.5133,215100.0
2012-11-13 10:30:00,24.0,24.0,23.97,23.99,279300.0,18.5133,18.5133,18.4901,18.5056,279300.0
2012-11-13 10:35:00,23.99,24.02,23.94,23.95,941100.0,18.5056,18.5287,18.467,18.4747,941100.0
2012-11-13 10:40:00,23.95,23.97,23.93,23.95,387600.0,18.4747,18.4901,18.4593,18.4747,387600.0
2012-11-13 10:45:00,23.96,23.97,23.93,23.95,301800.0,18.4824,18.4901,18.4593,18.4747,301800.0
2012-11-13 10:50:00,23.95,24.01,23.95,24.0,354000.0,18.4747,18.521,18.4747,18.5133,354000.0
2012-11-13 10:55:00,24.0,24.01,23.97,23.99,654600.0,18.5133,18.521,18.4901,18.5056,654600.0
2012-11-13 11:00:00,23.99,24.08,23.99,24.08,230400.0,18.5056,18.575,18.5056,18.575,230400.0
2012-11-13 11:05:00,24.08,24.1,24.07,24.08,267600.0,18.575,18.5904,18.5673,18.575,267600.0
2012-11-13 11:10:00,24.08,24.1,24.05,24.06,453300.0,18.575,18.5904,18.5518,18.5596,453300.0
2012-11-13 11:15:00,24.06,24.06,23.99,24.04,351300.0,18.5596,18.5596,18.5056,18.5441,351300.0
2012-11-13 11:20:00,24.03,24.06,24.0,24.01,248400.0,18.5364,18.5596,18.5133,18.521,248400.0
2012-11-13 11:25:00,24.01,24.04,24.0,24.0,159600.0,18.521,18.5441,18.5133,18.5133,159600.0
2012-11-13 11:30:00,24.0,24.03,24.0,24.02,255300.0,18.5133,18.5364,18.5133,18.5287,255300.0
2012-11-13 11:35:00,24.01,24.04,24.01,24.03,156900.0,18.521,18.5441,18.521,18.5364,156900.0
2012-11-13 11:40:00,24.03,24.03,24.0,24.02,187800.0,18.5364,18.5364,18.5133,18.5287,187800.0
2012-11-13 11:45:00,24.02,24.03,24.01,24.02,136200.0,18.5287,18.5364,18.521,18.5287,136200.0
2012-11-13 11:50:00,24.02,24.02,24.0,24.02,425100.0,18.5287,18.5287,18.5133,18.5287,425100.0
2012-11-13 11:55:00,24.02,24.04,24.02,24.02,137400.0,18.5287,18.5441,18.5287,18.5287,137400.0
2012-11-13 12:00:00,24.03,24.07,24.03,24.07,132300.0,18.5364,18.5673,18.5364,18.5673,132300.0
2012-11-13 12:05:00,24.07,24.09,24.05,24.05,204900.0,18.5673,18.5827,18.5518,18.5518,204900.0
2012-11-13 12:10:00,24.05,24.09,24.05,24.08,58500.0,18.5518,18.5827,18.5518,18.575,58500.0
2012-11-13 12:15:00,24.08,24.08,24.06,24.07,82500.0,18.575,18.575,18.5596,18.5673,82500.0
2012-11-13 12:20:00,24.07,24.08,24.06,24.08,69900.0,18.5673,18.575,18.5596,18.575,69900.0
2012-11-13 12:25:00,24.07,24.08,24.07,24.07,65100.0,18.5673,18.575,18.5673,18.5673,65100.0
2012-11-13 12:30:00,24.08,24.09,24.03,24.05,103500.0,18.575,18.5827,18.5364,18.5518,103500.0
2012-11-13 12:35:00,24.05,24.05,23.99,24.0,213000.0,18.5518,18.5518,18.5056,18.5133,213000.0
2012-11-13 12:40:00,23.99,24.0,23.98,23.99,207600.0,18.5056,18.5133,18.4979,18.5056,207600.0
2012-11-13 12:45:00,23.99,24.02,23.99,24.01,160800.0,18.5056,18.5287,18.5056,18.521,160800.0
2012-11-13 12:50:00,24.01,24.04,24.01,24.04,171600.0,18.521,18.5441,18.521,18.5441,171600.0
2012-11-13 12:55:00,24.04,24.06,24.02,24.03,83400.0,18.5441,18.5596,18.5287,18.5364,83400.0
2012-11-13 13:00:00,24.03,24.04,24.01,24.02,41100.0,18.5364,18.5441,18.521,18.5287,41100.0
2012-11-13 13:05:00,24.02,24.05,24.02,24.04,72000.0,18.5287,18.5518,18.5287,18.5441,72000.0
2012-11-13 13:10:00,24.04,24.06,24.01,24.06,403800.0,18.5441,18.5596,18.521,18.5596,403800.0
2012-11-13 13:15:00,24.06,24.06,24.03,24.04,84600.0,18.5596,18.5596,18.5364,18.5441,84600.0
2012-11-13 13:20:00,24.04,24.04,24.01,24.02,98400.0,18.5441,18.5441,18.521,18.5287,98400.0
2012-11-13 13:25:00,24.02,24.03,24.0,24.01,59100.0,18.5287,18.5364,18.5133,18.521,59100.0
2012-11-13 13:30:00,24.02,24.03,24.01,24.02,93000.0,18.5287,18.5364,18.521,18.5287,93000.0
2012-11-13 13:35:00,24.02,24.02,23.99,23.99,157800.0,18.5287,18.5287,18.5056,18.5056,157800.0
2012-11-13 13:40:00,23.99,24.02,23.99,24.02,228600.0,18.5056,18.5287,18.5056,18.5287,228600.0
2012-11-13 13:45:00,24.02,24.03,24.01,24.02,82500.0,18.5287,18.5364,18.521,18.5287,82500.0
2012-11-13 13:50:00,24.02,24.04,24.01,24.03,393600.0,18.5287,18.5441,18.521,18.5364,393600.0
2012-11-13 13:55:00,24.03,24.04,24.02,24.04,98400.0,18.5364,18.5441,18.5287,18.5441,98400.0
2012-11-13 14:00:00,24.04,24.09,24.04,24.09,570000.0,18.5441,18.5827,18.5441,18.5827,570000.0
2012-11-13 14:05:00,24.09,24.1,24.04,24.06,292500.0,18.5827,18.5904,18.5441,18.5596,292500.0
2012-11-13 14:10:00,24.06,24.07,24.04,24.04,138300.0,18.5596,18.5673,18.5441,18.5441,138300.0
2012-11-13 14:15:00,24.04,24.06,24.02,24.04,255600.0,18.5441,18.5596,18.5287,18.5441,255600.0
2012-11-13 14:20:00,24.04,24.04,24.01,24.01,94800.0,18.5441,18.5441,18.521,18.521,94800.0
2012-11-13 14:25:00,24.01,24.02,23.99,24.0,165600.0,18.521,18.5287,18.5056,18.5133,165600.0
2012-11-13 14:30:00,24.0,24.02,23.99,24.02,145800.0,18.5133,18.5287,18.5056,18.5287,145800.0
2012-11-13 14:35:00,24.02,24.02,23.99,24.01,93900.0,18.5287,18.5287,18.5056,18.521,93900.0
2012-11-13 14:40:00,24.01,24.02,24.0,24.01,67800.0,18.521,18.5287,18.5133,18.521,67800.0
2012-11-13 14:45:00,24.01,24.03,23.93,24.02,405600.0,18.521,18.5364,18.4593,18.5287,405600.0
2012-11-13 14:50:00,24.02,24.04,24.0,24.02,105600.0,18.5287,18.5441,18.5133,18.5287,105600.0
2012-11-13 14:55:00,24.01,24.03,24.0,24.01,109200.0,18.521,18.5364,18.5133,18.521,109200.0
2012-11-13 15:00:00,24.01,24.04,24.01,24.02,122100.0,18.521,18.5441,18.521,18.5287,122100.0
2012-11-13 15:05:00,24.02,24.03,23.99,24.01,183000.0,18.5287,18.5364,18.5056,18.521,183000.0
2012-11-13 15:10:00,24.01,24.01,23.99,24.01,129000.0,18.521,18.521,18.5056,18.521,129000.0
2012-11-13 15:15:00,24.01,24.01,23.98,23.98,134100.0,18.521,18.521,18.4979,18.4979,134100.0
2012-11-13 15:20:00,23.98,23.99,23.94,23.98,323400.0,18.4979,18.5056,18.467,18.4979,323400.0
2012-11-13 15:25:00,23.98,23.99,23.96,23.99,217200.0,18.4979,18.5056,18.4824,18.5056,217200.0
2012-11-13 15:30:00,23.98,24.03,23.98,24.03,356400.0,18.4979,18.5364,18.4979,18.5364,356400.0
2012-11-13 15:35:00,24.03,24.03,23.99,24.01,307500.0,18.5364,18.5364,18.5056,18.521,307500.0
2012-11-13 15:40:00,24.01,24.02,23.99,24.0,363000.0,18.521,18.5287,18.5056,18.5133,363000.0
2012-11-13 15:45:00,24.0,24.02,23.98,24.02,437100.0,18.5133,18.5287,18.4979,18.5287,437100.0
2012-11-13 15:50:00,24.02,24.02,23.97,23.98,426300.0,18.5287,18.5287,18.4901,18.4979,426300.0
2012-11-13 15:55:00,23.97,23.98,23.94,23.94,906000.0,18.4901,18.4979,18.467,18.467,906000.0
2012-11-14 09:30:00,23.95,24.0,23.92,23.95,385800.0,18.4747,18.5133,18.4516,18.4747,385800.0
2012-11-14 09:35:00,23.94,24.0,23.92,23.98,170700.0,18.467,18.5133,18.4516,18.4979,170700.0
2012-11-14 09:40:00,23.98,24.0,23.94,23.96,174300.0,18.4979,18.5133,18.467,18.4824,174300.0
2012-11-14 09:45:00,23.95,23.95,23.83,23.84,390300.0,18.4747,18.4747,18.3821,18.3899,390300.0
2012-11-14 09:50:00,23.84,23.93,23.79,23.92,549600.0,18.3899,18.4593,18.3513,18.4516,549600.0
2012-11-14 09:55:00,23.92,23.94,23.87,23.9,226500.0,18.4516,18.467,18.413,18.4361,226500.0
2012-11-14 10:00:00,23.89,23.92,23.84,23.9,293100.0,18.4284,18.4516,18.3899,18.4361,293100.0
2012-11-14 10:05:00,23.9,23.96,23.9,23.93,318900.0,18.4361,18.4824,18.4361,18.4593,318900.0
2012-11-14 10:10:00,23.93,23.94,23.88,23.9,258600.0,18.4593,18.467,18.4207,18.4361,258600.0
2012-11-14 10:15:00,23.9,23.91,23.84,23.88,250800.0,18.4361,18.4439,18.3899,18.4207,250800.0
2012-11-14 10:20:00,23.89,23.89,23.84,23.88,161400.0,18.4284,18.4284,18.3899,18.4207,161400.0
2012-11-14 10:25:00,23.88,23.88,23.82,23.83,381900.0,18.4207,18.4207,18.3744,18.3821,381900.0
2012-11-14 10:30:00,23.83,23.86,23.81,23.83,187800.0,18.3821,18.4053,18.3667,18.3821,187800.0
2012-11-14 10:35:00,23.82,23.85,23.81,23.84,285600.0,18.3744,18.3976,18.3667,18.3899,285600.0
2012-11-14 10:40:00,23.84,23.86,23.82,23.85,324000.0,18.3899,18.4053,18.3744,18.3976,324000.0
2012-11-14 10:45:00,23.85,23.87,23.83,23.86,196800.0,18.3976,18.413,18.3821,18.4053,196800.0
2012-11-14 10:50:00,23.86,23.86,23.82,23.84,398100.0,18.4053,18.4053,18.3744,18.3899,398100.0
2012-11-14 10:55:00,23.83,23.84,23.81,23.83,233700.0,18.3821,18.3899,18.3667,18.3821,233700.0
2012-11-14 11:00:00,23.83,23.84,23.8,23.83,245100.0,18.3821,18.3899,18.359,18.3821,245100.0
2012-11-14 11:05:00,23.84,23.87,23.83,23.87,175500.0,18.3899,18.413,18.3821,18.413,175500.0
2012-11-14 11:10:00,23.86,23.86,23.83,23.84,243600.0,18.4053,18.4053,18.3821,18.3899,243600.0
2012-11-14 11:15:00,23.84,23.84,23.8,23.81,255900.0,18.3899,18.3899,18.359,18.3667,255900.0
2012-11-14 11:20:00,23.8,23.82,23.77,23.81,235800.0,18.359,18.3744,18.3359,18.3667,235800.0
2012-11-14 11:25:00,23.81,23.84,23.81,23.83,144600.0,18.3667,18.3899,18.3667,18.3821,144600.0
2012-11-14 11:30:00,23.83,23.85,23.82,23.83,104700.0,18.3821,18.3976,18.3744,18.3821,104700.0
2012-11-14 11:35:00,23.83,23.83,23.79,23.8,129000.0,18.3821,18.3821,18.3513,18.359,129000.0
2012-11-14 11:40:00,23.8,23.87,23.8,23.86,171600.0,18.359,18.413,18.359,18.4053,171600.0
2012-11-14 11:45:00,23.86,23.9,23.85,23.88,133200.0,18.4053,18.4361,18.3976,18.4207,133200.0
2012-11-14 11:50:00,23.88,23.88,23.84,23.87,170700.0,18.4207,18.4207,18.3899,18.413,170700.0
2012-11-14 11:55:00,23.87,23.88,23.82,23.85,198300.0,18.413,18.4207,18.3744,18.3976,198300.0
2012-11-14 12:00:00,23.85,23.86,23.81,23.82,188100.0,18.3976,18.4053,18.3667,18.3744,188100.0
2012-11-14 12:05:00,23.82,23.84,23.81,23.82,138300.0,18.3744,18.3899,18.3667,18.3744,138300.0
2012-11-14 12:10:00,23.82,23.84,23.78,23.79,233400.0,18.3744,18.3899,18.3436,18.3513,233400.0
2012-11-14 12:15:00,23.79,23.83,23.79,23.81,160200.0,18.3513,18.3821,18.3513,18.3667,160200.0
2012-11-14 12:20:00,23.81,23.81,23.77,23.81,155100.0,18.3667,18.3667,18.3359,18.3667,155100.0
2012-11-14 12:25:00,23.81,23.83,23.8,23.81,125400.0,18.3667,18.3821,18.359,18.3667,125400.0
2012-11-14 12:30:00,23.81,23.87,23.81,23.86,270900.0,18.3667,18.413,18.3667,18.4053,270900.0
2012-11-14 12:35:00,23.86,23.87,23.83,23.84,150000.0,18.4053,18.413,18.3821,18.3899,150000.0
2012-11-14 12:40:00,23.83,23.87,23.83,23.86,188700.0,18.3821,18.413,18.3821,18.4053,188700.0
2012-11-14 12:45:00,23.86,23.86,23.82,23.84,166200.0,18.4053,18.4053,18.3744,18.3899,166200.0
2012-11-14 12:50:00,23.85,23.87,23.84,23.85,117900.0,18.3976,18.413,18.3899,18.3976,117900.0
2012-11-14 12:55:00,23.85,23.86,23.82,23.83,181800.0,18.3976,18.4053,18.3744,18.3821,181800.0
2012-11-14 13:00:00,23.83,23.9,23.83,23.87,99300.0,18.3821,18.4361,18.3821,18.413,99300.0
2012-11-14 13:05:00,23.87,23.9,23.87,23.89,115200.0,18.413,18.4361,18.413,18.4284,115200.0
2012-11-14 13:10:00,23.89,23.91,23.84,23.85,170100.0,18.4284,18.4439,18.3899,18.3976,170100.0
2012-11-14 13:15:00,23.86,23.87,23.84,23.85,155100.0,18.4053,18.413,18.3899,18.3976,155100.0
2012-11-14 13:20:00,23.85,23.86,23.84,23.86,230100.0,18.3976,18.4053,18.3899,18.4053,230100.0
2012-11-14 13:25:00,23.85,23.86,23.82,23.82,230100.0,18.3976,18.4053,18.3744,18.3744,230100.0
2012-11-14 13:30:00,23.82,23.84,23.79,23.83,247800.0,18.3744,18.3899,18.3513,18.3821,247800.0
2012-11-14 13:35:00,23.83,23.89,23.83,23.85,310800.0,18.3821,18.4284,18.3821,18.3976,310800.0
2012-11-14 13:40:00,23.86,23.87,23.83,23.84,122700.0,18.4053,18.413,18.3821,18.3899,122700.0
2012-11-14 13:45:00,23.84,23.88,23.83,23.88,169800.0,18.3899,18.4207,18.3821,18.4207,169800.0
2012-11-14 13:50:00,23.88,23.89,23.86,23.87,140100.0,18.4207,18.4284,18.4053,18.413,140100.0
2012-11-14 13:55:00,23.88,23.9,23.85,23.89,139800.0,18.4207,18.4361,18.3976,18.4284,139800.0
2012-11-14 14:00:00,23.88,23.91,23.84,23.86,213900.0,18.4207,18.4439,18.3899,18.4053,213900.0
2012-11-14 14:05:00,23.86,23.88,23.82,23.83,182100.0,18.4053,18.4207,18.3744,18.3821,182100.0
2012-11-14 14:10:00,23.83,23.84,23.76,23.79,282300.0,18.3821,18.3899,18.3281,18.3513,282300.0
2012-11-14 14:15:00,23.79,23.79,23.71,23.72,477600.0,18.3513,18.3513,18.2896,18.2973,477600.0
2012-11-14 14:20:00,23.71,23.78,23.71,23.76,580800.0,18.2896,18.3436,18.2896,18.3281,580800.0
2012-11-14 14:25:00,23.76,23.83,23.76,23.81,556500.0,18.3281,18.3821,18.3281,18.3667,556500.0
2012-11-14 14:30:00,23.8,23.82,23.78,23.78,279000.0,18.359,18.3744,18.3436,18.3436,279000.0
2012-11-14 14:35:00,23.78,23.8,23.75,23.77,300000.0,18.3436,18.359,18.3204,18.3359,300000.0
2012-11-14 14:40:00,23.77,23.78,23.72,23.72,477300.0,18.3359,18.3436,18.2973,18.2973,477300.0
2012-11-14 14:45:00,23.72,23.76,23.7,23.71,810600.0,18.2973,18.3281,18.2819,18.2896,810600.0
2012-11-14 14:50:00,23.7,23.76,23.7,23.74,367200.0,18.2819,18.3281,18.2819,18.3127,367200.0
2012-11-14 14:55:00,23.75,23.78,23.74,23.75,190200.0,18.3204,18.3436,18.3127,18.3204,190200.0
2012-11-14 15:00:00,23.75,23.77,23.73,23.75,292800.0,18.3204,18.3359,18.305,18.3204,292800.0
2012-11-14 15:05:00,23.75,23.77,23.72,23.75,457500.0,18.3204,18.3359,18.2973,18.3204,457500.0
2012-11-14 15:10:00,23.75,23.8,23.74,23.77,334500.0,18.3204,18.359,18.3127,18.3359,334500.0
2012-11-14 15:15:00,23.77,23.79,23.74,23.78,432600.0,18.3359,18.3513,18.3127,18.3436,432600.0
2012-11-14 15:20:00,23.78,23.81,23.76,23.77,554700.0,18.3436,18.3667,18.3281,18.3359,554700.0
2012-11-14 15:25:00,23.77,23.85,23.77,23.83,484500.0,18.3359,18.3976,18.3359,18.3821,484500.0
2012-11-14 15:30:00,23.83,23.83,23.78,23.8,709200.0,18.3821,18.3821,18.3436,18.359,709200.0
2012-11-14 15:35:00,23.8,23.87,23.8,23.81,688800.0,18.359,18.413,18.359,18.3667,688800.0
2012-11-14 15:40:00,23.81,23.81,23.77,23.81,691800.0,18.3667,18.3667,18.3359,18.3667,691800.0
2012-11-14 15:45:00,23.81,23.81,23.74,23.78,925500.0,18.3667,18.3667,18.3127,18.3436,925500.0
2012-11-14 15:50:00,23.78,23.79,23.69,23.69,1260300.0,18.3436,18.3513,18.2741,18.2741,1260300.0
2012-11-14 15:55:00,23.7,23.78,23.69,23.77,1597200.0,18.2819,18.3436,18.2741,18.3359,1597200.0
2012-11-15 09:30:00,23.22,23.23,22.84,22.92,4576800.0,17.9116,17.9193,17.6185,17.6802,4576800.0
2012-11-15 09:35:00,22.92,22.92,22.62,22.75,4094700.0,17.6802,17.6802,17.4488,17.549,4094700.0
2012-11-15 09:40:00,22.76,22.94,22.73,22.92,2229900.0,17.5568,17.6956,17.5336,17.6802,2229900.0
2012-11-15 09:45:00,22.92,22.93,22.8,22.84,1469100.0,17.6802,17.6879,17.5876,17.6185,1469100.0
2012-11-15 09:50:00,22.84,22.85,22.67,22.75,1740600.0,17.6185,17.6262,17.4873,17.549,1740600.0
2012-11-15 09:55:00,22.75,22.76,22.64,22.67,2257800.0,17.549,17.5568,17.4642,17.4873,2257800.0
2012-11-15 10:00:00,22.67,22.75,22.62,22.75,1877100.0,17.4873,17.549,17.4488,17.549,1877100.0
2012-11-15 10:05:00,22.75,22.81,22.69,22.8,1415100.0,17.549,17.5953,17.5028,17.5876,1415100.0
2012-11-15 10:10:00,22.81,22.85,22.8,22.84,1593600.0,17.5953,17.6262,17.5876,17.6185,1593600.0
2012-11-15 10:15:00,22.84,22.88,22.82,22.84,973500.0,17.6185,17.6493,17.603,17.6185,973500.0
2012-11-15 10:20:00,22.84,22.87,22.76,22.84,869100.0,17.6185,17.6416,17.5568,17.6185,869100.0
2012-11-15 10:25:00,22.84,22.88,22.83,22.87,711900.0,17.6185,17.6493,17.6108,17.6416,711900.0
2012-11-15 10:30:00,22.86,22.92,22.85,22.85,1089600.0,17.6339,17.6802,17.6262,17.6262,1089600.0
2012-11-15 10:35:00,22.85,22.85,22.8,22.84,804300.0,17.6262,17.6262,17.5876,17.6185,804300.0
2012-11-15 10:40:00,22.84,22.84,22.8,22.82,497400.0,17.6185,17.6185,17.5876,17.603,497400.0
2012-11-15 10:45:00,22.82,22.84,22.75,22.76,1036200.0,17.603,17.6185,17.549,17.5568,1036200.0
2012-11-15 10:50:00,22.75,22.77,22.71,22.75,1038000.0,17.549,17.5645,17.5182,17.549,1038000.0
2012-11-15 10:55:00,22.75,22.75,22.68,22.69,665700.0,17.549,17.549,17.495,17.5028,665700.0
2012-11-15 11:00:00,22.69,22.76,22.68,22.72,810000.0,17.5028,17.5568,17.495,17.5259,810000.0
2012-11-15 11:05:00,22.72,22.75,22.68,22.75,417300.0,17.5259,17.549,17.495,17.549,417300.0
2012-11-15 11:10:00,22.75,22.89,22.73,22.87,864000.0,17.549,17.657,17.5336,17.6416,864000.0
2012-11-15 11:15:00,22.86,22.9,22.81,22.83,610500.0,17.6339,17.6648,17.5953,17.6108,610500.0
2012-11-15 11:20:00,22.83,22.86,22.83,22.86,500400.0,17.6108,17.6339,17.6108,17.6339,500400.0
2012-11-15 11:25:00,22.86,22.86,22.79,22.81,699600.0,17.6339,17.6339,17.5799,17.5953,699600.0
2012-11-15 11:30:00,22.81,22.87,22.81,22.86,703500.0,17.5953,17.6416,17.5953,17.6339,703500.0
2012-11-15 11:35:00,22.86,22.89,22.85,22.87,478200.0,17.6339,17.657,17.6262,17.6416,478200.0
2012-11-15 11:40:00,22.86,22.88,22.83,22.87,507300.0,17.6339,17.6493,17.6108,17.6416,507300.0
2012-11-15 11:45:00,22.87,22.92,22.85,22.9,1661100.0,17.6416,17.6802,17.6262,17.6648,1661100.0
2012-11-15 11:50:00,22.9,22.95,22.83,22.83,1008600.0,17.6648,17.7033,17.6108,17.6108,1008600.0
2012-11-15 11:55:00,22.83,22.87,22.81,22.85,533100.0,17.6108,17.6416,17.5953,17.6262,533100.0
2012-11-15 12:00:00,22.85,22.87,22.83,22.86,401100.0,17.6262,17.6416,17.6108,17.6339,401100.0
2012-11-15 12:05:00,22.86,22.95,22.86,22.9,530400.0,17.6339,17.7033,17.6339,17.6648,530400.0
2012-11-15 12:10:00,22.9,22.9,22.85,22.85,275400.0,17.6648,17.6648,17.6262,17.6262,275400.0
2012-11-15 12:15:00,22.85,22.87,22.83,22.86,262200.0,17.6262,17.6416,17.6108,17.6339,262200.0
2012-11-15 12:20:00,22.86,22.87,22.84,22.86,180600.0,17.6339,17.6416,17.6185,17.6339,180600.0
2012-11-15 12:25:00,22.86,22.88,22.84,22.86,369900.0,17.6339,17.6493,17.6185,17.6339,369900.0
2012-11-15 12:30:00,22.86,22.9,22.85,22.9,513300.0,17.6339,17.6648,17.6262,17.6648,513300.0
2012-11-15 12:35:00,22.88,22.92,22.88,22.91,449100.0,17.6493,17.6802,17.6493,17.6725,449100.0
2012-11-15 12:40:00,22.9,22.92,22.89,22.9,315300.0,17.6648,17.6802,17.657,17.6648,315300.0
2012-11-15 12:45:00,22.9,22.93,22.88,22.92,269700.0,17.6648,17.6879,17.6493,17.6802,269700.0
2012-11-15 12:50:00,22.91,22.92,22.88,22.89,481200.0,17.6725,17.6802,17.6493,17.657,481200.0
2012-11-15 12:55:00,22.89,22.9,22.87,22.89,459300.0,17.657,17.6648,17.6416,17.657,459300.0
2012-11-15 13:00:00,22.89,22.9,22.85,22.86,231000.0,17.657,17.6648,17.6262,17.6339,231000.0
2012-11-15 13:05:00,22.86,22.9,22.85,22.89,362400.0,17.6339,17.6648,17.6262,17.657,362400.0
2012-11-15 13:10:00,22.9,22.91,22.87,22.88,262500.0,17.6648,17.6725,17.6416,17.6493,262500.0
2012-11-15 13:15:00,22.89,22.89,22.84,22.85,339900.0,17.657,17.657,17.6185,17.6262,339900.0
2012-11-15 13:20:00,22.85,22.9,22.85,22.89,148200.0,17.6262,17.6648,17.6262,17.657,148200.0
2012-11-15 13:25:00,22.9,22.9,22.88,22.89,158700.0,17.6648,17.6648,17.6493,17.657,158700.0
2012-11-15 13:30:00,22.89,22.9,22.85,22.87,303300.0,17.657,17.6648,17.6262,17.6416,303300.0
2012-11-15 13:35:00,22.87,22.9,22.87,22.9,150900.0,17.6416,17.6648,17.6416,17.6648,150900.0
2012-11-15 13:40:00,22.9,22.91,22.88,22.9,352800.0,17.6648,17.6725,17.6493,17.6648,352800.0
2012-11-15 13:45:00,22.89,22.9,22.87,22.87,336900.0,17.657,17.6648,17.6416,17.6416,336900.0
2012-11-15 13:50:00,22.87,22.92,22.87,22.9,673800.0,17.6416,17.6802,17.6416,17.6648,673800.0
2012-11-15 13:55:00,22.9,22.91,22.86,22.87,564300.0,17.6648,17.6725,17.6339,17.6416,564300.0
2012-11-15 14:00:00,22.87,22.91,22.86,22.91,406500.0,17.6416,17.6725,17.6339,17.6725,406500.0
2012-11-15 14:05:00,22.91,22.92,22.88,22.91,344400.0,17.6725,17.6802,17.6493,17.6725,344400.0
2012-11-15 14:10:00,22.91,23.0,22.91,22.94,920700.0,17.6725,17.7419,17.6725,17.6956,920700.0
2012-11-15 14:15:00,22.95,22.95,22.88,22.91,456900.0,17.7033,17.7033,17.6493,17.6725,456900.0
2012-11-15 14:20:00,22.91,22.94,22.89,22.93,225000.0,17.6725,17.6956,17.657,17.6879,225000.0
2012-11-15 14:25:00,22.93,22.99,22.87,22.91,676500.0,17.6879,17.7342,17.6416,17.6725,676500.0
2012-11-15 14:30:00,22.91,22.93,22.85,22.9,521700.0,17.6725,17.6879,17.6262,17.6648,521700.0
2012-11-15 14:35:00,22.9,22.96,22.89,22.95,288900.0,17.6648,17.711,17.657,17.7033,288900.0
2012-11-15 14:40:00,22.96,22.99,22.92,22.94,328800.0,17.711,17.7342,17.6802,17.6956,328800.0
2012-11-15 14:45:00,22.93,22.97,22.92,22.93,309000.0,17.6879,17.7188,17.6802,17.6879,309000.0
2012-11-15 14:50:00,22.93,22.96,22.92,22.94,516000.0,17.6879,17.711,17.6802,17.6956,516000.0
2012-11-15 14:55:00,22.94,22.95,22.92,22.93,286800.0,17.6956,17.7033,17.6802,17.6879,286800.0
2012-11-15 15:00:00,22.93,22.94,22.83,22.83,723900.0,17.6879,17.6956,17.6108,17.6108,723900.0
2012-11-15 15:05:00,22.83,22.85,22.81,22.84,649500.0,17.6108,17.6262,17.5953,17.6185,649500.0
2012-11-15 15:10:00,22.83,22.84,22.81,22.81,461400.0,17.6108,17.6185,17.5953,17.5953,461400.0
2012-11-15 15:15:00,22.81,22.83,22.78,22.82,725700.0,17.5953,17.6108,17.5722,17.603,725700.0
2012-11-15 15:20:00,22.82,22.87,22.82,22.87,575700.0,17.603,17.6416,17.603,17.6416,575700.0
2012-11-15 15:25:00,22.87,22.9,22.87,22.87,516000.0,17.6416,17.6648,17.6416,17.6416,516000.0
2012-11-15 15:30:00,22.87,22.89,22.81,22.82,820200.0,17.6416,17.657,17.5953,17.603,820200.0
2012-11-15 15:35:00,22.82,22.86,22.79,22.86,1026000.0,17.603,17.6339,17.5799,17.6339,1026000.0
2012-11-15 15:40:00,22.86,22.92,22.86,22.89,1056300.0,17.6339,17.6802,17.6339,17.657,1056300.0
2012-11-15 15:45:00,22.89,22.95,22.87,22.87,1290300.0,17.657,17.7033,17.6416,17.6416,1290300.0
2012-11-15 15:50:00,22.87,22.91,22.85,22.9,1291800.0,17.6416,17.6725,17.6262,17.6648,1291800.0
2012-11-15 15:55:00,22.9,22.95,22.9,22.91,1974900.0,17.6648,17.7033,17.6648,17.6725,1974900.0
2012-11-16 09:30:00,22.86,22.87,22.66,22.82,4873500.0,17.6339,17.6416,17.4796,17.603,4873500.0
2012-11-16 09:35:00,22.83,22.84,22.75,22.77,508800.0,17.6108,17.6185,17.549,17.5645,508800.0
2012-11-16 09:40:00,22.77,22.77,22.72,22.76,524700.0,17.5645,17.5645,17.5259,17.5568,524700.0
2012-11-16 09:45:00,22.76,22.82,22.71,22.81,686400.0,17.5568,17.603,17.5182,17.5953,686400.0
2012-11-16 09:50:00,22.81,22.87,22.75,22.84,691800.0,17.5953,17.6416,17.549,17.6185,691800.0
2012-11-16 09:55:00,22.84,22.84,22.77,22.8,436800.0,17.6185,17.6185,17.5645,17.5876,436800.0
2012-11-16 10:00:00,22.8,22.82,22.76,22.76,519000.0,17.5876,17.603,17.5568,17.5568,519000.0
2012-11-16 10:05:00,22.76,22.76,22.71,22.74,653100.0,17.5568,17.5568,17.5182,17.5413,653100.0
2012-11-16 10:10:00,22.74,22.74,22.71,22.74,633600.0,17.5413,17.5413,17.5182,17.5413,633600.0
2012-11-16 10:15:00,22.74,22.75,22.72,22.73,456300.0,17.5413,17.549,17.5259,17.5336,456300.0
2012-11-16 10:20:00,22.72,22.76,22.72,22.75,403800.0,17.5259,17.5568,17.5259,17.549,403800.0
2012-11-16 10:25:00,22.75,22.76,22.73,22.76,509100.0,17.549,17.5568,17.5336,17.5568,509100.0
2012-11-16 10:30:00,22.76,22.79,22.76,22.76,585000.0,17.5568,17.5799,17.5568,17.5568,585000.0
2012-11-16 10:35:00,22.77,22.81,22.76,22.79,384300.0,17.5645,17.5953,17.5568,17.5799,384300.0
2012-11-16 10:40:00,22.79,22.82,22.78,22.8,373800.0,17.5799,17.603,17.5722,17.5876,373800.0
2012-11-16 10:45:00,22.8,22.8,22.75,22.76,337200.0,17.5876,17.5876,17.549,17.5568,337200.0
2012-11-16 10:50:00,22.76,22.8,22.74,22.8,414000.0,17.5568,17.5876,17.5413,17.5876,414000.0
2012-11-16 10:55:00,22.8,22.86,22.79,22.85,489000.0,17.5876,17.6339,17.5799,17.6262,489000.0
2012-11-16 11:00:00,22.85,22.9,22.84,22.88,389100.0,17.6262,17.6648,17.6185,17.6493,389100.0
2012-11-16 11:05:00,22.87,22.88,22.8,22.8,336600.0,17.6416,17.6493,17.5876,17.5876,336600.0
2012-11-16 11:10:00,22.8,22.82,22.77,22.8,313500.0,17.5876,17.603,17.5645,17.5876,313500.0
2012-11-16 11:15:00,22.8,22.8,22.75,22.76,277500.0,17.5876,17.5876,17.549,17.5568,277500.0
2012-11-16 11:20:00,22.76,22.77,22.75,22.77,203700.0,17.5568,17.5645,17.549,17.5645,203700.0
2012-11-16 11:25:00,22.77,22.77,22.67,22.68,475200.0,17.5645,17.5645,17.4873,17.495,475200.0
2012-11-16 11:30:00,22.68,22.71,22.67,22.67,285600.0,17.495,17.5182,17.4873,17.4873,285600.0
2012-11-16 11:35:00,22.68,22.68,22.63,22.63,455400.0,17.495,17.495,17.4565,17.4565,455400.0
2012-11-16 11:40:00,22.63,22.76,22.63,22.75,475800.0,17.4565,17.5568,17.4565,17.549,475800.0
2012-11-16 11:45:00,22.75,22.78,22.71,22.75,275100.0,17.549,17.5722,17.5182,17.549,275100.0
2012-11-16 11:50:00,22.75,22.77,22.71,22.71,260700.0,17.549,17.5645,17.5182,17.5182,260700.0
2012-11-16 11:55:00,22.71,22.76,22.71,22.76,166800.0,17.5182,17.5568,17.5182,17.5568,166800.0
2012-11-16 12:00:00,22.76,22.83,22.76,22.81,399900.0,17.5568,17.6108,17.5568,17.5953,399900.0
2012-11-16 12:05:00,22.82,22.85,22.79,22.84,720900.0,17.603,17.6262,17.5799,17.6185,720900.0
2012-11-16 12:10:00,22.83,22.85,22.81,22.81,420300.0,17.6108,17.6262,17.5953,17.5953,420300.0
2012-11-16 12:15:00,22.82,22.83,22.79,22.82,320100.0,17.603,17.6108,17.5799,17.603,320100.0
2012-11-16 12:20:00,22.82,22.83,22.77,22.78,286500.0,17.603,17.6108,17.5645,17.5722,286500.0
2012-11-16 12:25:00,22.78,22.79,22.75,22.76,210000.0,17.5722,17.5799,17.549,17.5568,210000.0
2012-11-16 12:30:00,22.77,22.79,22.76,22.76,198000.0,17.5645,17.5799,17.5568,17.5568,198000.0
2012-11-16 12:35:00,22.76,22.78,22.75,22.76,145200.0,17.5568,17.5722,17.549,17.5568,145200.0
2012-11-16 12:40:00,22.76,22.77,22.71,22.72,306900.0,17.5568,17.5645,17.5182,17.5259,306900.0
2012-11-16 12:45:00,22.72,22.78,22.72,22.76,382500.0,17.5259,17.5722,17.5259,17.5568,382500.0
2012-11-16 12:50:00,22.76,22.77,22.75,22.76,268200.0,17.5568,17.5645,17.549,17.5568,268200.0
2012-11-16 12:55:00,22.76,22.77,22.75,22.75,164700.0,17.5568,17.5645,17.549,17.549,164700.0
2012-11-16 13:00:00,22.75,22.78,22.75,22.77,122100.0,17.549,17.5722,17.549,17.5645,122100.0
2012-11-16 13:05:00,22.77,22.79,22.77,22.78,219600.0,17.5645,17.5799,17.5645,17.5722,219600.0
2012-11-16 13:10:00,22.77,22.79,22.76,22.77,170700.0,17.5645,17.5799,17.5568,17.5645,170700.0
2012-11-16 13:15:00,22.77,22.78,22.76,22.77,153000.0,17.5645,17.5722,17.5568,17.5645,153000.0
2012-11-16 13:20:00,22.77,22.78,22.76,22.77,141300.0,17.5645,17.5722,17.5568,17.5645,141300.0
2012-11-16 13:25:00,22.76,22.78,22.76,22.77,108300.0,17.5568,17.5722,17.5568,17.5645,108300.0
2012-11-16 13:30:00,22.77,22.78,22.76,22.77,139500.0,17.5645,17.5722,17.5568,17.5645,139500.0
2012-11-16 13:35:00,22.77,22.78,22.76,22.76,182100.0,17.5645,17.5722,17.5568,17.5568,182100.0
2012-11-16 13:40:00,22.76,22.79,22.76,22.79,139200.0,17.5568,17.5799,17.5568,17.5799,139200.0
2012-11-16 13:45:00,22.79,22.79,22.77,22.78,168300.0,17.5799,17.5799,17.5645,17.5722,168300.0
2012-11-16 13:50:00,22.78,22.8,22.77,22.78,209100.0,17.5722,17.5876,17.5645,17.5722,209100.0
2012-11-16 13:55:00,22.78,22.8,22.78,22.79,198600.0,17.5722,17.5876,17.5722,17.5799,198600.0
2012-11-16 14:00:00,22.79,22.79,22.75,22.75,353400.0,17.5799,17.5799,17.549,17.549,353400.0
2012-11-16 14:05:00,22.75,22.78,22.75,22.78,208200.0,17.549,17.5722,17.549,17.5722,208200.0
2012-11-16 14:10:00,22.78,22.79,22.77,22.78,162900.0,17.5722,17.5799,17.5645,17.5722,162900.0
2012-11-16 14:15:00,22.78,22.78,22.75,22.78,239400.0,17.5722,17.5722,17.549,17.5722,239400.0
2012-11-16 14:20:00,22.78,22.78,22.73,22.73,271800.0,17.5722,17.5722,17.5336,17.5336,271800.0
2012-11-16 14:25:00,22.73,22.74,22.71,22.71,238200.0,17.5336,17.5413,17.5182,17.5182,238200.0
2012-11-16 14:30:00,22.71,22.72,22.66,22.66,239700.0,17.5182,17.5259,17.4796,17.4796,239700.0
2012-11-16 14:35:00,22.66,22.68,22.66,22.68,238500.0,17.4796,17.495,17.4796,17.495,238500.0
2012-11-16 14:40:00,22.68,22.7,22.66,22.66,201600.0,17.495,17.5105,17.4796,17.4796,201600.0
2012-11-16 14:45:00,22.66,22.68,22.66,22.67,244800.0,17.4796,17.495,17.4796,17.4873,244800.0
2012-11-16 14:50:00,22.67,22.69,22.66,22.68,216900.0,17.4873,17.5028,17.4796,17.495,216900.0
2012-11-16 14:55:00,22.68,22.71,22.66,22.71,236700.0,17.495,17.5182,17.4796,17.5182,236700.0
2012-11-16 15:00:00,22.71,22.71,22.68,22.68,286200.0,17.5182,17.5182,17.495,17.495,286200.0
2012-11-16 15:05:00,22.69,22.7,22.68,22.7,302100.0,17.5028,17.5105,17.495,17.5105,302100.0
2012-11-16 15:10:00,22.7,22.71,22.69,22.69,526500.0,17.5105,17.5182,17.5028,17.5028,526500.0
2012-11-16 15:15:00,22.69,22.72,22.68,22.68,570000.0,17.5028,17.5259,17.495,17.495,570000.0
2012-11-16 15:20:00,22.68,22.73,22.68,22.73,409800.0,17.495,17.5336,17.495,17.5336,409800.0
2012-11-16 15:25:00,22.72,22.73,22.67,22.69,364500.0,17.5259,17.5336,17.4873,17.5028,364500.0
2012-11-16 15:30:00,22.69,22.73,22.69,22.72,508500.0,17.5028,17.5336,17.5028,17.5259,508500.0
2012-11-16 15:35:00,22.72,22.73,22.7,22.72,594300.0,17.5259,17.5336,17.5105,17.5259,594300.0
2012-11-16 15:40:00,22.71,22.73,22.7,22.71,687000.0,17.5182,17.5336,17.5105,17.5182,687000.0
2012-11-16 15:45:00,22.71,22.72,22.65,22.65,1128000.0,17.5182,17.5259,17.4719,17.4719,1128000.0
2012-11-16 15:50:00,22.65,22.68,22.65,22.67,909600.0,17.4719,17.495,17.4719,17.4873,909600.0
2012-11-16 15:55:00,22.67,22.71,22.67,22.68,1405500.0,17.4873,17.5182,17.4873,17.495,1405500.0
2012-11-19 09:30:00,22.72,22.77,22.55,22.6,1799100.0,17.5259,17.5645,17.3948,17.4333,1799100.0
2012-11-19 09:35:00,22.62,22.69,22.59,22.68,913500.0,17.4488,17.5028,17.4256,17.495,913500.0
2012-11-19 09:40:00,22.68,22.72,22.67,22.7,966300.0,17.495,17.5259,17.4873,17.5105,966300.0
2012-11-19 09:45:00,22.71,22.77,22.7,22.77,1107600.0,17.5182,17.5645,17.5105,17.5645,1107600.0
2012-11-19 09:50:00,22.76,22.8,22.74,22.74,654300.0,17.5568,17.5876,17.5413,17.5413,654300.0
2012-11-19 09:55:00,22.74,22.74,22.69,22.72,570900.0,17.5413,17.5413,17.5028,17.5259,570900.0
2012-11-19 10:00:00,22.72,22.75,22.67,22.67,778800.0,17.5259,17.549,17.4873,17.4873,778800.0
2012-11-19 10:05:00,22.68,22.71,22.65,22.71,516000.0,17.495,17.5182,17.4719,17.5182,516000.0
2012-11-19 10:10:00,22.71,22.72,22.69,22.71,776100.0,17.5182,17.5259,17.5028,17.5182,776100.0
2012-11-19 10:15:00,22.71,22.74,22.71,22.72,577200.0,17.5182,17.5413,17.5182,17.5259,577200.0
2012-11-19 10:20:00,22.71,22.74,22.68,22.68,622500.0,17.5182,17.5413,17.495,17.495,622500.0
2012-11-19 10:25:00,22.68,22.71,22.68,22.68,460800.0,17.495,17.5182,17.495,17.495,460800.0
2012-11-19 10:30:00,22.68,22.72,22.68,22.71,403500.0,17.495,17.5259,17.495,17.5182,403500.0
2012-11-19 10:35:00,22.71,22.79,22.71,22.75,681600.0,17.5182,17.5799,17.5182,17.549,681600.0
2012-11-19 10:40:00,22.75,22.75,22.74,22.75,290100.0,17.549,17.549,17.5413,17.549,290100.0
2012-11-19 10:45:00,22.74,22.75,22.73,22.75,207300.0,17.5413,17.549,17.5336,17.549,207300.0
2012-11-19 10:50:00,22.75,22.8,22.73,22.79,727500.0,17.549,17.5876,17.5336,17.5799,727500.0
2012-11-19 10:55:00,22.79,22.79,22.72,22.77,490800.0,17.5799,17.5799,17.5259,17.5645,490800.0
2012-11-19 11:00:00,22.77,22.78,22.73,22.74,387600.0,17.5645,17.5722,17.5336,17.5413,387600.0
2012-11-19 11:05:00,22.74,22.77,22.73,22.77,540000.0,17.5413,17.5645,17.5336,17.5645,540000.0
2012-11-19 11:10:00,22.77,22.8,22.77,22.79,393000.0,17.5645,17.5876,17.5645,17.5799,393000.0
2012-11-19 11:15:00,22.79,22.81,22.77,22.79,378300.0,17.5799,17.5953,17.5645,17.5799,378300.0
2012-11-19 11:20:00,22.79,22.82,22.78,22.79,421800.0,17.5799,17.603,17.5722,17.5799,421800.0
2012-11-19 11:25:00,22.79,22.83,22.78,22.83,221100.0,17.5799,17.6108,17.5722,17.6108,221100.0
2012-11-19 11:30:00,22.83,22.83,22.78,22.79,287100.0,17.6108,17.6108,17.5722,17.5799,287100.0
2012-11-19 11:35:00,22.79,22.79,22.74,22.76,309300.0,17.5799,17.5799,17.5413,17.5568,309300.0
2012-11-19 11:40:00,22.77,22.77,22.72,22.74,270300.0,17.5645,17.5645,17.5259,17.5413,270300.0
2012-11-19 11:45:00,22.75,22.8,22.74,22.77,225600.0,17.549,17.5876,17.5413,17.5645,225600.0
2012-11-19 11:50:00,22.77,22.81,22.77,22.81,154200.0,17.5645,17.5953,17.5645,17.5953,154200.0
2012-11-19 11:55:00,22.81,22.85,22.81,22.82,268500.0,17.5953,17.6262,17.5953,17.603,268500.0
2012-11-19 12:00:00,22.82,22.87,22.82,22.85,205800.0,17.603,17.6416,17.603,17.6262,205800.0
2012-11-19 12:05:00,22.85,22.85,22.83,22.85,288300.0,17.6262,17.6262,17.6108,17.6262,288300.0
2012-11-19 12:10:00,22.84,22.89,22.84,22.88,240900.0,17.6185,17.657,17.6185,17.6493,240900.0
2012-11-19 12:15:00,22.88,22.9,22.86,22.86,252000.0,17.6493,17.6648,17.6339,17.6339,252000.0
2012-11-19 12:20:00,22.86,22.87,22.85,22.86,276300.0,17.6339,17.6416,17.6262,17.6339,276300.0
2012-11-19 12:25:00,22.86,22.87,22.86,22.87,128100.0,17.6339,17.6416,17.6339,17.6416,128100.0
2012-11-19 12:30:00,22.86,22.87,22.86,22.87,147300.0,17.6339,17.6416,17.6339,17.6416,147300.0
2012-11-19 12:35:00,22.87,22.87,22.82,22.82,264000.0,17.6416,17.6416,17.603,17.603,264000.0
2012-11-19 12:40:00,22.82,22.85,22.82,22.85,185700.0,17.603,17.6262,17.603,17.6262,185700.0
2012-11-19 12:45:00,22.85,22.87,22.84,22.87,504300.0,17.6262,17.6416,17.6185,17.6416,504300.0
2012-11-19 12:50:00,22.87,22.87,22.86,22.86,144600.0,17.6416,17.6416,17.6339,17.6339,144600.0
2012-11-19 12:55:00,22.86,22.9,22.86,22.88,197100.0,17.6339,17.6648,17.6339,17.6493,197100.0
2012-11-19 13:00:00,22.88,22.9,22.87,22.89,219000.0,17.6493,17.6648,17.6416,17.657,219000.0
2012-11-19 13:05:00,22.89,22.9,22.88,22.9,186900.0,17.657,17.6648,17.6493,17.6648,186900.0
2012-11-19 13:10:00,22.9,22.92,22.89,22.91,274500.0,17.6648,17.6802,17.657,17.6725,274500.0
2012-11-19 13:15:00,22.9,22.91,22.88,22.91,249300.0,17.6648,17.6725,17.6493,17.6725,249300.0
2012-11-19 13:20:00,22.91,22.91,22.88,22.89,507000.0,17.6725,17.6725,17.6493,17.657,507000.0
2012-11-19 13:25:00,22.89,22.89,22.88,22.88,302700.0,17.657,17.657,17.6493,17.6493,302700.0
2012-11-19 13:30:00,22.88,22.89,22.86,22.87,486000.0,17.6493,17.657,17.6339,17.6416,486000.0
2012-11-19 13:35:00,22.87,22.9,22.87,22.9,238500.0,17.6416,17.6648,17.6416,17.6648,238500.0
2012-11-19 13:40:00,22.9,22.92,22.9,22.91,106800.0,17.6648,17.6802,17.6648,17.6725,106800.0
2012-11-19 13:45:00,22.91,22.92,22.91,22.92,111000.0,17.6725,17.6802,17.6725,17.6802,111000.0
2012-11-19 13:50:00,22.92,22.94,22.9,22.94,234000.0,17.6802,17.6956,17.6648,17.6956,234000.0
2012-11-19 13:55:00,22.94,22.94,22.92,22.94,173100.0,17.6956,17.6956,17.6802,17.6956,173100.0
2012-11-19 14:00:00,22.94,22.95,22.92,22.92,374700.0,17.6956,17.7033,17.6802,17.6802,374700.0
2012-11-19 14:05:00,22.93,22.93,22.92,22.92,255900.0,17.6879,17.6879,17.6802,17.6802,255900.0
2012-11-19 14:10:00,22.92,22.94,22.92,22.93,106200.0,17.6802,17.6956,17.6802,17.6879,106200.0
2012-11-19 14:15:00,22.94,22.94,22.89,22.9,399000.0,17.6956,17.6956,17.657,17.6648,399000.0
2012-11-19 14:20:00,22.9,22.91,22.89,22.91,217200.0,17.6648,17.6725,17.657,17.6725,217200.0
2012-11-19 14:25:00,22.91,22.93,22.9,22.91,177900.0,17.6725,17.6879,17.6648,17.6725,177900.0
2012-11-19 14:30:00,22.91,22.91,22.86,22.87,422100.0,17.6725,17.6725,17.6339,17.6416,422100.0
2012-11-19 14:35:00,22.86,22.87,22.85,22.86,289200.0,17.6339,17.6416,17.6262,17.6339,289200.0
2012-11-19 14:40:00,22.86,22.87,22.84,22.84,368100.0,17.6339,17.6416,17.6185,17.6185,368100.0
2012-11-19 14:45:00,22.84,22.9,22.84,22.89,347400.0,17.6185,17.6648,17.6185,17.657,347400.0
2012-11-19 14:50:00,22.89,22.9,22.87,22.89,198000.0,17.657,17.6648,17.6416,17.657,198000.0
2012-11-19 14:55:00,22.89,22.9,22.88,22.89,168900.0,17.657,17.6648,17.6493,17.657,168900.0
2012-11-19 15:00:00,22.89,22.92,22.88,22.92,184500.0,17.657,17.6802,17.6493,17.6802,184500.0
2012-11-19 15:05:00,22.92,22.92,22.9,22.91,351300.0,17.6802,17.6802,17.6648,17.6725,351300.0
2012-11-19 15:10:00,22.91,22.91,22.89,22.9,477600.0,17.6725,17.6725,17.657,17.6648,477600.0
2012-11-19 15:15:00,22.9,22.92,22.89,22.91,488400.0,17.6648,17.6802,17.657,17.6725,488400.0
2012-11-19 15:20:00,22.92,22.92,22.9,22.92,352500.0,17.6802,17.6802,17.6648,17.6802,352500.0
2012-11-19 15:25:00,22.92,22.94,22.92,22.93,422700.0,17.6802,17.6956,17.6802,17.6879,422700.0
2012-11-19 15:30:00,22.93,22.95,22.92,22.95,949200.0,17.6879,17.7033,17.6802,17.7033,949200.0
2012-11-19 15:35:00,22.95,22.97,22.95,22.97,612000.0,17.7033,17.7188,17.7033,17.7188,612000.0
2012-11-19 15:40:00,22.97,22.97,22.95,22.95,943500.0,17.7188,17.7188,17.7033,17.7033,943500.0
2012-11-19 15:45:00,22.96,23.01,22.96,22.99,1241400.0,17.711,17.7496,17.711,17.7342,1241400.0
2012-11-19 15:50:00,22.99,23.03,22.98,23.02,1240800.0,17.7342,17.765,17.7265,17.7573,1240800.0
2012-11-19 15:55:00,23.02,23.04,23.0,23.02,2017800.0,17.7573,17.7727,17.7419,17.7573,2017800.0
2012-11-20 09:30:00,23.08,23.08,22.97,22.97,786300.0,17.8036,17.8036,17.7188,17.7188,786300.0
2012-11-20 09:35:00,22.97,22.98,22.93,22.94,339300.0,17.7188,17.7265,17.6879,17.6956,339300.0
2012-11-20 09:40:00,22.94,22.94,22.92,22.93,352200.0,17.6956,17.6956,17.6802,17.6879,352200.0
2012-11-20 09:45:00,22.93,22.98,22.93,22.96,472500.0,17.6879,17.7265,17.6879,17.711,472500.0
2012-11-20 09:50:00,22.96,22.96,22.9,22.92,527100.0,17.711,17.711,17.6648,17.6802,527100.0
2012-11-20 09:55:00,22.92,23.0,22.92,22.96,433200.0,17.6802,17.7419,17.6802,17.711,433200.0
2012-11-20 10:00:00,22.96,22.97,22.93,22.94,316500.0,17.711,17.7188,17.6879,17.6956,316500.0
2012-11-20 10:05:00,22.94,22.96,22.92,22.96,432000.0,17.6956,17.711,17.6802,17.711,432000.0
2012-11-20 10:10:00,22.96,22.99,22.94,22.98,443400.0,17.711,17.7342,17.6956,17.7265,443400.0
2012-11-20 10:15:00,22.97,23.03,22.97,23.03,378900.0,17.7188,17.765,17.7188,17.765,378900.0
2012-11-20 10:20:00,23.03,23.04,23.01,23.02,309300.0,17.765,17.7727,17.7496,17.7573,309300.0
2012-11-20 10:25:00,23.03,23.04,23.02,23.02,222600.0,17.765,17.7727,17.7573,17.7573,222600.0
2012-11-20 10:30:00,23.02,23.02,22.99,23.0,252000.0,17.7573,17.7573,17.7342,17.7419,252000.0
2012-11-20 10:35:00,23.0,23.0,22.97,22.98,278100.0,17.7419,17.7419,17.7188,17.7265,278100.0
2012-11-20 10:40:00,22.98,23.0,22.98,22.98,201300.0,17.7265,17.7419,17.7265,17.7265,201300.0
2012-11-20 10:45:00,22.98,23.0,22.97,22.99,461700.0,17.7265,17.7419,17.7188,17.7342,461700.0
2012-11-20 10:50:00,22.99,23.0,22.98,23.0,319800.0,17.7342,17.7419,17.7265,17.7419,319800.0
2012-11-20 10:55:00,23.0,23.0,22.98,22.98,270000.0,17.7419,17.7419,17.7265,17.7265,270000.0
2012-11-20 11:00:00,22.98,22.98,22.94,22.94,320400.0,17.7265,17.7265,17.6956,17.6956,320400.0
2012-11-20 11:05:00,22.94,22.96,22.94,22.95,185400.0,17.6956,17.711,17.6956,17.7033,185400.0
2012-11-20 11:10:00,22.95,22.95,22.92,22.94,343200.0,17.7033,17.7033,17.6802,17.6956,343200.0
2012-11-20 11:15:00,22.94,22.95,22.94,22.95,148200.0,17.6956,17.7033,17.6956,17.7033,148200.0
2012-11-20 11:20:00,22.95,22.95,22.92,22.94,294600.0,17.7033,17.7033,17.6802,17.6956,294600.0
2012-11-20 11:25:00,22.94,22.94,22.92,22.92,281100.0,17.6956,17.6956,17.6802,17.6802,281100.0
2012-11-20 11:30:00,22.93,22.95,22.92,22.93,335100.0,17.6879,17.7033,17.6802,17.6879,335100.0
2012-11-20 11:35:00,22.93,22.94,22.91,22.91,377100.0,17.6879,17.6956,17.6725,17.6725,377100.0
2012-11-20 11:40:00,22.91,22.93,22.91,22.93,142800.0,17.6725,17.6879,17.6725,17.6879,142800.0
2012-11-20 11:45:00,22.93,22.97,22.92,22.93,308100.0,17.6879,17.7188,17.6802,17.6879,308100.0
2012-11-20 11:50:00,22.93,22.97,22.92,22.97,372600.0,17.6879,17.7188,17.6802,17.7188,372600.0
2012-11-20 11:55:00,22.97,23.0,22.97,22.99,234000.0,17.7188,17.7419,17.7188,17.7342,234000.0
2012-11-20 12:00:00,23.0,23.0,22.96,22.97,329400.0,17.7419,17.7419,17.711,17.7188,329400.0
2012-11-20 12:05:00,22.97,22.99,22.96,22.98,177600.0,17.7188,17.7342,17.711,17.7265,177600.0
2012-11-20 12:10:00,22.98,23.0,22.98,22.98,116100.0,17.7265,17.7419,17.7265,17.7265,116100.0
2012-11-20 12:15:00,22.98,22.98,22.95,22.96,362400.0,17.7265,17.7265,17.7033,17.711,362400.0
2012-11-20 12:20:00,22.95,22.98,22.95,22.96,138900.0,17.7033,17.7265,17.7033,17.711,138900.0
2012-11-20 12:25:00,22.96,22.98,22.95,22.98,113700.0,17.711,17.7265,17.7033,17.7265,113700.0
2012-11-20 12:30:00,22.97,22.99,22.97,22.99,114300.0,17.7188,17.7342,17.7188,17.7342,114300.0
2012-11-20 12:35:00,22.99,22.99,22.96,22.96,160800.0,17.7342,17.7342,17.711,17.711,160800.0
2012-11-20 12:40:00,22.96,22.99,22.95,22.99,143100.0,17.711,17.7342,17.7033,17.7342,143100.0
2012-11-20 12:45:00,22.99,22.99,22.96,22.98,164700.0,17.7342,17.7342,17.711,17.7265,164700.0
2012-11-20 12:50:00,22.98,22.99,22.98,22.99,132900.0,17.7265,17.7342,17.7265,17.7342,132900.0
2012-11-20 12:55:00,23.0,23.01,22.98,23.0,367200.0,17.7419,17.7496,17.7265,17.7419,367200.0
2012-11-20 13:00:00,23.0,23.0,22.96,22.97,162900.0,17.7419,17.7419,17.711,17.7188,162900.0
2012-11-20 13:05:00,22.97,22.98,22.94,22.95,137700.0,17.7188,17.7265,17.6956,17.7033,137700.0
2012-11-20 13:10:00,22.95,22.95,22.87,22.89,461700.0,17.7033,17.7033,17.6416,17.657,461700.0
2012-11-20 13:15:00,22.89,22.91,22.89,22.9,146700.0,17.657,17.6725,17.657,17.6648,146700.0
2012-11-20 13:20:00,22.9,22.92,22.89,22.92,185100.0,17.6648,17.6802,17.657,17.6802,185100.0
2012-11-20 13:25:00,22.92,22.92,22.83,22.83,337500.0,17.6802,17.6802,17.6108,17.6108,337500.0
2012-11-20 13:30:00,22.83,22.83,22.82,22.83,237600.0,17.6108,17.6108,17.603,17.6108,237600.0
2012-11-20 13:35:00,22.83,22.88,22.83,22.88,303000.0,17.6108,17.6493,17.6108,17.6493,303000.0
2012-11-20 13:40:00,22.87,22.9,22.86,22.88,220500.0,17.6416,17.6648,17.6339,17.6493,220500.0
2012-11-20 13:45:00,22.88,22.94,22.87,22.94,185100.0,17.6493,17.6956,17.6416,17.6956,185100.0
2012-11-20 13:50:00,22.94,22.97,22.94,22.96,143700.0,17.6956,17.7188,17.6956,17.711,143700.0
2012-11-20 13:55:00,22.96,22.98,22.94,22.98,153300.0,17.711,17.7265,17.6956,17.7265,153300.0
2012-11-20 14:00:00,22.97,23.0,22.97,22.97,166800.0,17.7188,17.7419,17.7188,17.7188,166800.0
2012-11-20 14:05:00,22.97,23.0,22.97,22.99,131700.0,17.7188,17.7419,17.7188,17.7342,131700.0
2012-11-20 14:10:00,22.99,23.0,22.97,22.98,259500.0,17.7342,17.7419,17.7188,17.7265,259500.0
2012-11-20 14:15:00,22.98,23.01,22.98,22.98,105000.0,17.7265,17.7496,17.7265,17.7265,105000.0
2012-11-20 14:20:00,22.99,22.99,22.97,22.98,279000.0,17.7342,17.7342,17.7188,17.7265,279000.0
2012-11-20 14:25:00,22.98,22.99,22.97,22.98,327000.0,17.7265,17.7342,17.7188,17.7265,327000.0
2012-11-20 14:30:00,22.98,22.98,22.97,22.97,213000.0,17.7265,17.7265,17.7188,17.7188,213000.0
2012-11-20 14:35:00,22.98,22.98,22.95,22.96,158400.0,17.7265,17.7265,17.7033,17.711,158400.0
2012-11-20 14:40:00,22.96,22.98,22.96,22.97,100500.0,17.711,17.7265,17.711,17.7188,100500.0
2012-11-20 14:45:00,22.97,22.98,22.96,22.97,232800.0,17.7188,17.7265,17.711,17.7188,232800.0
2012-11-20 14:50:00,22.97,22.98,22.97,22.98,165600.0,17.7188,17.7265,17.7188,17.7265,165600.0
2012-11-20 14:55:00,22.98,23.0,22.96,23.0,144000.0,17.7265,17.7419,17.711,17.7419,144000.0
2012-11-20 15:00:00,23.0,23.0,22.98,22.99,370200.0,17.7419,17.7419,17.7265,17.7342,370200.0
2012-11-20 15:05:00,22.99,22.99,22.97,22.99,728700.0,17.7342,17.7342,17.7188,17.7342,728700.0
2012-11-20 15:10:00,22.99,23.0,22.98,23.0,207000.0,17.7342,17.7419,17.7265,17.7419,207000.0
2012-11-20 15:15:00,23.0,23.0,22.97,22.98,298800.0,17.7419,17.7419,17.7188,17.7265,298800.0
2012-11-20 15:20:00,22.98,22.98,22.97,22.98,160500.0,17.7265,17.7265,17.7188,17.7265,160500.0
2012-11-20 15:25:00,22.98,22.99,22.97,22.99,158700.0,17.7265,17.7342,17.7188,17.7342,158700.0
2012-11-20 15:30:00,22.99,23.0,22.98,22.98,411000.0,17.7342,17.7419,17.7265,17.7265,411000.0
2012-11-20 15:35:00,22.98,22.99,22.97,22.97,326700.0,17.7265,17.7342,17.7188,17.7188,326700.0
2012-11-20 15:40:00,22.97,23.0,22.97,22.97,295500.0,17.7188,17.7419,17.7188,17.7188,295500.0
2012-11-20 15:45:00,22.97,22.99,22.96,22.98,684000.0,17.7188,17.7342,17.711,17.7265,684000.0
2012-11-20 15:50:00,22.98,23.0,22.97,22.99,717300.0,17.7265,17.7419,17.7188,17.7342,717300.0
2012-11-20 15:55:00,23.0,23.02,22.99,23.01,1913400.0,17.7419,17.7573,17.7342,17.7496,1913400.0
2012-11-21 09:30:00,22.95,23.02,22.89,22.94,730800.0,17.7033,17.7573,17.657,17.6956,730800.0
2012-11-21 09:35:00,22.94,23.02,22.94,22.99,344400.0,17.6956,17.7573,17.6956,17.7342,344400.0
2012-11-21 09:40:00,22.99,23.0,22.96,22.97,383700.0,17.7342,17.7419,17.711,17.7188,383700.0
2012-11-21 09:45:00,22.98,22.99,22.96,22.97,371400.0,17.7265,17.7342,17.711,17.7188,371400.0
2012-11-21 09:50:00,22.97,23.0,22.97,22.97,456000.0,17.7188,17.7419,17.7188,17.7188,456000.0
2012-11-21 09:55:00,22.97,23.01,22.97,23.0,295200.0,17.7188,17.7496,17.7188,17.7419,295200.0
2012-11-21 10:00:00,23.0,23.0,22.97,22.98,380700.0,17.7419,17.7419,17.7188,17.7265,380700.0
2012-11-21 10:05:00,22.98,22.98,22.92,22.92,340200.0,17.7265,17.7265,17.6802,17.6802,340200.0
2012-11-21 10:10:00,22.92,22.94,22.92,22.94,306600.0,17.6802,17.6956,17.6802,17.6956,306600.0
2012-11-21 10:15:00,22.94,22.95,22.94,22.94,330600.0,17.6956,17.7033,17.6956,17.6956,330600.0
2012-11-21 10:20:00,22.94,22.95,22.92,22.93,688500.0,17.6956,17.7033,17.6802,17.6879,688500.0
2012-11-21 10:25:00,22.93,22.94,22.91,22.92,279300.0,17.6879,17.6956,17.6725,17.6802,279300.0
2012-11-21 10:30:00,22.92,22.93,22.91,22.92,194400.0,17.6802,17.6879,17.6725,17.6802,194400.0
2012-11-21 10:35:00,22.92,22.94,22.92,22.94,213300.0,17.6802,17.6956,17.6802,17.6956,213300.0
2012-11-21 10:40:00,22.93,22.94,22.92,22.93,289800.0,17.6879,17.6956,17.6802,17.6879,289800.0
2012-11-21 10:45:00,22.93,22.94,22.91,22.92,307800.0,17.6879,17.6956,17.6725,17.6802,307800.0
2012-11-21 10:50:00,22.92,22.94,22.92,22.93,977400.0,17.6802,17.6956,17.6802,17.6879,977400.0
2012-11-21 10:55:00,22.93,22.95,22.92,22.94,258000.0,17.6879,17.7033,17.6802,17.6956,258000.0
2012-11-21 11:00:00,22.93,22.95,22.93,22.94,173100.0,17.6879,17.7033,17.6879,17.6956,173100.0
2012-11-21 11:05:00,22.94,22.97,22.94,22.96,245100.0,17.6956,17.7188,17.6956,17.711,245100.0
2012-11-21 11:10:00,22.96,22.97,22.95,22.96,207300.0,17.711,17.7188,17.7033,17.711,207300.0
2012-11-21 11:15:00,22.96,22.96,22.95,22.96,160500.0,17.711,17.711,17.7033,17.711,160500.0
2012-11-21 11:20:00,22.96,22.97,22.94,22.95,185400.0,17.711,17.7188,17.6956,17.7033,185400.0
2012-11-21 11:25:00,22.95,22.95,22.94,22.94,185400.0,17.7033,17.7033,17.6956,17.6956,185400.0
2012-11-21 11:30:00,22.94,22.95,22.94,22.94,156000.0,17.6956,17.7033,17.6956,17.6956,156000.0
2012-11-21 11:35:00,22.94,22.95,22.93,22.95,172800.0,17.6956,17.7033,17.6879,17.7033,172800.0
2012-11-21 11:40:00,22.95,22.96,22.94,22.96,330600.0,17.7033,17.711,17.6956,17.711,330600.0
2012-11-21 11:45:00,22.96,22.97,22.95,22.96,158400.0,17.711,17.7188,17.7033,17.711,158400.0
2012-11-21 11:50:00,22.96,22.97,22.96,22.96,151800.0,17.711,17.7188,17.711,17.711,151800.0
2012-11-21 11:55:00,22.97,22.99,22.96,22.99,107400.0,17.7188,17.7342,17.711,17.7342,107400.0
2012-11-21 12:00:00,22.99,22.99,22.98,22.98,186300.0,17.7342,17.7342,17.7265,17.7265,186300.0
2012-11-21 12:05:00,22.98,22.99,22.98,22.98,163800.0,17.7265,17.7342,17.7265,17.7265,163800.0
2012-11-21 12:10:00,22.98,22.99,22.97,22.98,416100.0,17.7265,17.7342,17.7188,17.7265,416100.0
2012-11-21 12:15:00,22.98,22.98,22.96,22.96,156600.0,17.7265,17.7265,17.711,17.711,156600.0
2012-11-21 12:20:00,22.97,22.97,22.95,22.97,104700.0,17.7188,17.7188,17.7033,17.7188,104700.0
2012-11-21 12:25:00,22.97,22.98,22.96,22.97,159300.0,17.7188,17.7265,17.711,17.7188,159300.0
2012-11-21 12:30:00,22.97,22.97,22.96,22.97,148200.0,17.7188,17.7188,17.711,17.7188,148200.0
2012-11-21 12:35:00,22.97,22.98,22.96,22.97,192000.0,17.7188,17.7265,17.711,17.7188,192000.0
2012-11-21 12:40:00,22.97,22.98,22.97,22.97,137100.0,17.7188,17.7265,17.7188,17.7188,137100.0
2012-11-21 12:45:00,22.97,22.97,22.96,22.97,114900.0,17.7188,17.7188,17.711,17.7188,114900.0
2012-11-21 12:50:00,22.97,22.98,22.97,22.97,101100.0,17.7188,17.7265,17.7188,17.7188,101100.0
2012-11-21 12:55:00,22.97,22.98,22.96,22.97,90900.0,17.7188,17.7265,17.711,17.7188,90900.0
2012-11-21 13:00:00,22.96,22.97,22.95,22.96,134100.0,17.711,17.7188,17.7033,17.711,134100.0
2012-11-21 13:05:00,22.96,22.97,22.95,22.97,316200.0,17.711,17.7188,17.7033,17.7188,316200.0
2012-11-21 13:10:00,22.97,22.97,22.96,22.97,93900.0,17.7188,17.7188,17.711,17.7188,93900.0
2012-11-21 13:15:00,22.97,22.97,22.96,22.97,60000.0,17.7188,17.7188,17.711,17.7188,60000.0
2012-11-21 13:20:00,22.97,22.97,22.95,22.96,327300.0,17.7188,17.7188,17.7033,17.711,327300.0
2012-11-21 13:25:00,22.96,22.97,22.96,22.96,118200.0,17.711,17.7188,17.711,17.711,118200.0
2012-11-21 13:30:00,22.97,22.97,22.96,22.97,95700.0,17.7188,17.7188,17.711,17.7188,95700.0
2012-11-21 13:35:00,22.97,22.97,22.96,22.97,78000.0,17.7188,17.7188,17.711,17.7188,78000.0
2012-11-21 13:40:00,22.97,22.97,22.96,22.97,77100.0,17.7188,17.7188,17.711,17.7188,77100.0
2012-11-21 13:45:00,22.97,22.98,22.96,22.97,130200.0,17.7188,17.7265,17.711,17.7188,130200.0
2012-11-21 13:50:00,22.97,22.98,22.97,22.97,92100.0,17.7188,17.7265,17.7188,17.7188,92100.0
2012-11-21 13:55:00,22.97,22.97,22.96,22.97,133800.0,17.7188,17.7188,17.711,17.7188,133800.0
2012-11-21 14:00:00,22.97,22.97,22.96,22.97,334200.0,17.7188,17.7188,17.711,17.7188,334200.0
2012-11-21 14:05:00,22.97,22.97,22.96,22.97,124200.0,17.7188,17.7188,17.711,17.7188,124200.0
2012-11-21 14:10:00,22.97,22.97,22.93,22.94,222600.0,17.7188,17.7188,17.6879,17.6956,222600.0
2012-11-21 14:15:00,22.94,22.95,22.94,22.95,234900.0,17.6956,17.7033,17.6956,17.7033,234900.0
2012-11-21 14:20:00,22.95,22.97,22.95,22.96,73500.0,17.7033,17.7188,17.7033,17.711,73500.0
2012-11-21 14:25:00,22.96,22.97,22.95,22.97,111300.0,17.711,17.7188,17.7033,17.7188,111300.0
2012-11-21 14:30:00,22.98,22.98,22.97,22.98,118800.0,17.7265,17.7265,17.7188,17.7265,118800.0
2012-11-21 14:35:00,22.98,22.98,22.96,22.96,117000.0,17.7265,17.7265,17.711,17.711,117000.0
2012-11-21 14:40:00,22.96,22.97,22.95,22.96,75300.0,17.711,17.7188,17.7033,17.711,75300.0
2012-11-21 14:45:00,22.96,22.97,22.95,22.96,129000.0,17.711,17.7188,17.7033,17.711,129000.0
2012-11-21 14:50:00,22.96,22.97,22.96,22.97,70500.0,17.711,17.7188,17.711,17.7188,70500.0
2012-11-21 14:55:00,22.97,22.99,22.97,22.97,152400.0,17.7188,17.7342,17.7188,17.7188,152400.0
2012-11-21 15:00:00,22.97,22.97,22.96,22.97,136200.0,17.7188,17.7188,17.711,17.7188,136200.0
2012-11-21 15:05:00,22.97,22.98,22.96,22.97,186600.0,17.7188,17.7265,17.711,17.7188,186600.0
2012-11-21 15:10:00,22.97,22.98,22.97,22.98,62100.0,17.7188,17.7265,17.7188,17.7265,62100.0
2012-11-21 15:15:00,22.98,23.0,22.98,22.99,160800.0,17.7265,17.7419,17.7265,17.7342,160800.0
2012-11-21 15:20:00,22.99,23.0,22.98,22.98,180600.0,17.7342,17.7419,17.7265,17.7265,180600.0
2012-11-21 15:25:00,22.98,22.98,22.97,22.98,172200.0,17.7265,17.7265,17.7188,17.7265,172200.0
2012-11-21 15:30:00,22.98,22.98,22.97,22.98,205800.0,17.7265,17.7265,17.7188,17.7265,205800.0
2012-11-21 15:35:00,22.98,22.99,22.97,22.98,225900.0,17.7265,17.7342,17.7188,17.7265,225900.0
2012-11-21 15:40:00,22.98,22.99,22.98,22.99,298800.0,17.7265,17.7342,17.7265,17.7342,298800.0
2012-11-21 15:45:00,23.0,23.01,22.98,22.99,422100.0,17.7419,17.7496,17.7265,17.7342,422100.0
2012-11-21 15:50:00,22.99,22.99,22.97,22.98,330900.0,17.7342,17.7342,17.7188,17.7265,330900.0
2012-11-21 15:55:00,22.98,23.0,22.96,22.97,1795800.0,17.7265,17.7419,17.711,17.7188,1795800.0
2012-11-23 09:30:00,23.11,23.14,23.0,23.08,839400.0,17.8267,17.8499,17.7419,17.8036,839400.0
2012-11-23 09:35:00,23.09,23.1,23.04,23.09,288000.0,17.8113,17.819,17.7727,17.8113,288000.0
2012-11-23 09:40:00,23.09,23.11,22.97,22.99,591300.0,17.8113,17.8267,17.7188,17.7342,591300.0
2012-11-23 09:45:00,22.99,23.07,22.98,23.02,356700.0,17.7342,17.7959,17.7265,17.7573,356700.0
2012-11-23 09:50:00,23.03,23.03,22.96,23.01,276600.0,17.765,17.765,17.711,17.7496,276600.0
2012-11-23 09:55:00,23.01,23.06,23.01,23.02,287400.0,17.7496,17.7882,17.7496,17.7573,287400.0
2012-11-23 10:00:00,23.03,23.1,23.02,23.05,439500.0,17.765,17.819,17.7573,17.7805,439500.0
2012-11-23 10:05:00,23.05,23.1,23.05,23.09,210300.0,17.7805,17.819,17.7805,17.8113,210300.0
2012-11-23 10:10:00,23.09,23.13,23.09,23.11,351000.0,17.8113,17.8422,17.8113,17.8267,351000.0
2012-11-23 10:15:00,23.11,23.16,23.11,23.14,322200.0,17.8267,17.8653,17.8267,17.8499,322200.0
2012-11-23 10:20:00,23.15,23.2,23.14,23.2,676500.0,17.8576,17.8962,17.8499,17.8962,676500.0
2012-11-23 10:25:00,23.19,23.26,23.19,23.25,458700.0,17.8885,17.9425,17.8885,17.9347,458700.0
2012-11-23 10:30:00,23.25,23.28,23.23,23.23,439500.0,17.9347,17.9579,17.9193,17.9193,439500.0
2012-11-23 10:35:00,23.23,23.24,23.18,23.23,228900.0,17.9193,17.927,17.8807,17.9193,228900.0
2012-11-23 10:40:00,23.22,23.26,23.22,23.25,178500.0,17.9116,17.9425,17.9116,17.9347,178500.0
2012-11-23 10:45:00,23.25,23.27,23.25,23.26,222300.0,17.9347,17.9502,17.9347,17.9425,222300.0
2012-11-23 10:50:00,23.27,23.28,23.25,23.25,223500.0,17.9502,17.9579,17.9347,17.9347,223500.0
2012-11-23 10:55:00,23.25,23.26,23.23,23.26,169200.0,17.9347,17.9425,17.9193,17.9425,169200.0
2012-11-23 11:00:00,23.26,23.26,23.22,23.24,209400.0,17.9425,17.9425,17.9116,17.927,209400.0
2012-11-23 11:05:00,23.24,23.25,23.21,23.24,220200.0,17.927,17.9347,17.9039,17.927,220200.0
2012-11-23 11:10:00,23.24,23.26,23.22,23.23,374400.0,17.927,17.9425,17.9116,17.9193,374400.0
2012-11-23 11:15:00,23.23,23.25,23.22,23.24,277500.0,17.9193,17.9347,17.9116,17.927,277500.0
2012-11-23 11:20:00,23.24,23.26,23.23,23.24,198900.0,17.927,17.9425,17.9193,17.927,198900.0
2012-11-23 11:25:00,23.24,23.28,23.22,23.28,353700.0,17.927,17.9579,17.9116,17.9579,353700.0
2012-11-23 11:30:00,23.28,23.33,23.27,23.29,425700.0,17.9579,17.9964,17.9502,17.9656,425700.0
2012-11-23 11:35:00,23.29,23.31,23.28,23.3,245400.0,17.9656,17.981,17.9579,17.9733,245400.0
2012-11-23 11:40:00,23.3,23.31,23.28,23.29,177300.0,17.9733,17.981,17.9579,17.9656,177300.0
2012-11-23 11:45:00,23.29,23.3,23.28,23.28,217500.0,17.9656,17.9733,17.9579,17.9579,217500.0
2012-11-23 11:50:00,23.28,23.29,23.26,23.28,156300.0,17.9579,17.9656,17.9425,17.9579,156300.0
2012-11-23 11:55:00,23.28,23.3,23.28,23.3,186900.0,17.9579,17.9733,17.9579,17.9733,186900.0
2012-11-23 12:00:00,23.3,23.32,23.29,23.29,341700.0,17.9733,17.9887,17.9656,17.9656,341700.0
2012-11-23 12:05:00,23.29,23.29,23.27,23.28,186900.0,17.9656,17.9656,17.9502,17.9579,186900.0
2012-11-23 12:10:00,23.28,23.29,23.27,23.28,264900.0,17.9579,17.9656,17.9502,17.9579,264900.0
2012-11-23 12:15:00,23.27,23.28,23.26,23.26,143100.0,17.9502,17.9579,17.9425,17.9425,143100.0
2012-11-23 12:20:00,23.26,23.28,23.26,23.26,213600.0,17.9425,17.9579,17.9425,17.9425,213600.0
2012-11-23 12:25:00,23.26,23.28,23.26,23.27,177000.0,17.9425,17.9579,17.9425,17.9502,177000.0
2012-11-23 12:30:00,23.27,23.31,23.27,23.31,204900.0,17.9502,17.981,17.9502,17.981,204900.0
2012-11-23 12:35:00,23.31,23.34,23.31,23.33,519900.0,17.981,18.0042,17.981,17.9964,519900.0
2012-11-23 12:40:00,23.33,23.33,23.3,23.33,294900.0,17.9964,17.9964,17.9733,17.9964,294900.0
2012-11-23 12:45:00,23.33,23.35,23.32,23.34,490200.0,17.9964,18.0119,17.9887,18.0042,490200.0
2012-11-23 12:50:00,23.35,23.36,23.34,23.35,454500.0,18.0119,18.0196,18.0042,18.0119,454500.0
2012-11-23 12:55:00,23.35,23.41,23.34,23.4,1167600.0,18.0119,18.0582,18.0042,18.0504,1167600.0
2012-11-26 09:30:00,23.39,23.41,23.34,23.38,1220100.0,18.0427,18.0582,18.0042,18.035,1220100.0
2012-11-26 09:35:00,23.38,23.4,23.35,23.35,460200.0,18.035,18.0504,18.0119,18.0119,460200.0
2012-11-26 09:40:00,23.35,23.35,23.28,23.34,457800.0,18.0119,18.0119,17.9579,18.0042,457800.0
2012-11-26 09:45:00,23.34,23.34,23.29,23.31,303900.0,18.0042,18.0042,17.9656,17.981,303900.0
2012-11-26 09:50:00,23.31,23.31,23.19,23.21,506700.0,17.981,17.981,17.8885,17.9039,506700.0
2012-11-26 09:55:00,23.22,23.23,23.15,23.19,631500.0,17.9116,17.9193,17.8576,17.8885,631500.0
2012-11-26 10:00:00,23.18,23.27,23.18,23.2,759300.0,17.8807,17.9502,17.8807,17.8962,759300.0
2012-11-26 10:05:00,23.2,23.21,23.18,23.2,358200.0,17.8962,17.9039,17.8807,17.8962,358200.0
2012-11-26 10:10:00,23.2,23.24,23.2,23.23,324900.0,17.8962,17.927,17.8962,17.9193,324900.0
2012-11-26 10:15:00,23.23,23.23,23.2,23.22,504000.0,17.9193,17.9193,17.8962,17.9116,504000.0
2012-11-26 10:20:00,23.22,23.22,23.19,23.19,260400.0,17.9116,17.9116,17.8885,17.8885,260400.0
2012-11-26 10:25:00,23.19,23.24,23.18,23.24,242100.0,17.8885,17.927,17.8807,17.927,242100.0
2012-11-26 10:30:00,23.24,23.24,23.23,23.24,309300.0,17.927,17.927,17.9193,17.927,309300.0
2012-11-26 10:35:00,23.24,23.24,23.22,23.23,243600.0,17.927,17.927,17.9116,17.9193,243600.0
2012-11-26 10:40:00,23.23,23.23,23.21,23.23,251100.0,17.9193,17.9193,17.9039,17.9193,251100.0
2012-11-26 10:45:00,23.23,23.24,23.22,23.24,239700.0,17.9193,17.927,17.9116,17.927,239700.0
2012-11-26 10:50:00,23.24,23.26,23.24,23.24,343500.0,17.927,17.9425,17.927,17.927,343500.0
2012-11-26 10:55:00,23.24,23.26,23.23,23.24,505500.0,17.927,17.9425,17.9193,17.927,505500.0
2012-11-26 11:00:00,23.23,23.26,23.22,23.22,282600.0,17.9193,17.9425,17.9116,17.9116,282600.0
2012-11-26 11:05:00,23.22,23.23,23.21,23.23,147300.0,17.9116,17.9193,17.9039,17.9193,147300.0
2012-11-26 11:10:00,23.23,23.24,23.22,23.22,366900.0,17.9193,17.927,17.9116,17.9116,366900.0
2012-11-26 11:15:00,23.22,23.24,23.22,23.22,153900.0,17.9116,17.927,17.9116,17.9116,153900.0
2012-11-26 11:20:00,23.22,23.23,23.18,23.19,238800.0,17.9116,17.9193,17.8807,17.8885,238800.0
2012-11-26 11:25:00,23.19,23.2,23.17,23.18,190200.0,17.8885,17.8962,17.873,17.8807,190200.0
2012-11-26 11:30:00,23.18,23.21,23.17,23.19,256200.0,17.8807,17.9039,17.873,17.8885,256200.0
2012-11-26 11:35:00,23.19,23.21,23.19,23.21,135000.0,17.8885,17.9039,17.8885,17.9039,135000.0
2012-11-26 11:40:00,23.21,23.22,23.2,23.21,220200.0,17.9039,17.9116,17.8962,17.9039,220200.0
2012-11-26 11:45:00,23.21,23.22,23.2,23.21,320700.0,17.9039,17.9116,17.8962,17.9039,320700.0
2012-11-26 11:50:00,23.21,23.23,23.21,23.22,107100.0,17.9039,17.9193,17.9039,17.9116,107100.0
2012-11-26 11:55:00,23.22,23.24,23.22,23.24,261600.0,17.9116,17.927,17.9116,17.927,261600.0
2012-11-26 12:00:00,23.24,23.25,23.23,23.25,381000.0,17.927,17.9347,17.9193,17.9347,381000.0
2012-11-26 12:05:00,23.25,23.26,23.24,23.25,522600.0,17.9347,17.9425,17.927,17.9347,522600.0
2012-11-26 12:10:00,23.25,23.27,23.25,23.26,286200.0,17.9347,17.9502,17.9347,17.9425,286200.0
2012-11-26 12:15:00,23.26,23.26,23.24,23.25,302700.0,17.9425,17.9425,17.927,17.9347,302700.0
2012-11-26 12:20:00,23.25,23.26,23.25,23.25,301200.0,17.9347,17.9425,17.9347,17.9347,301200.0
2012-11-26 12:25:00,23.24,23.25,23.23,23.24,187800.0,17.927,17.9347,17.9193,17.927,187800.0
2012-11-26 12:30:00,23.24,23.24,23.2,23.21,151800.0,17.927,17.927,17.8962,17.9039,151800.0
2012-11-26 12:35:00,23.2,23.24,23.2,23.24,115800.0,17.8962,17.927,17.8962,17.927,115800.0
2012-11-26 12:40:00,23.24,23.26,23.24,23.25,325200.0,17.927,17.9425,17.927,17.9347,325200.0
2012-11-26 12:45:00,23.25,23.27,23.25,23.27,168300.0,17.9347,17.9502,17.9347,17.9502,168300.0
2012-11-26 12:50:00,23.27,23.27,23.25,23.26,221400.0,17.9502,17.9502,17.9347,17.9425,221400.0
2012-11-26 12:55:00,23.26,23.27,23.25,23.27,267300.0,17.9425,17.9502,17.9347,17.9502,267300.0
2012-11-26 13:00:00,23.27,23.27,23.26,23.27,213600.0,17.9502,17.9502,17.9425,17.9502,213600.0
2012-11-26 13:05:00,23.27,23.27,23.25,23.26,120600.0,17.9502,17.9502,17.9347,17.9425,120600.0
2012-11-26 13:10:00,23.25,23.25,23.24,23.25,144600.0,17.9347,17.9347,17.927,17.9347,144600.0
2012-11-26 13:15:00,23.25,23.26,23.25,23.26,159900.0,17.9347,17.9425,17.9347,17.9425,159900.0
2012-11-26 13:20:00,23.26,23.27,23.25,23.25,165900.0,17.9425,17.9502,17.9347,17.9347,165900.0
2012-11-26 13:25:00,23.25,23.27,23.25,23.26,206700.0,17.9347,17.9502,17.9347,17.9425,206700.0
2012-11-26 13:30:00,23.26,23.28,23.25,23.26,295500.0,17.9425,17.9579,17.9347,17.9425,295500.0
2012-11-26 13:35:00,23.26,23.26,23.25,23.26,78300.0,17.9425,17.9425,17.9347,17.9425,78300.0
2012-11-26 13:40:00,23.26,23.27,23.25,23.26,172500.0,17.9425,17.9502,17.9347,17.9425,172500.0
2012-11-26 13:45:00,23.27,23.27,23.25,23.25,149400.0,17.9502,17.9502,17.9347,17.9347,149400.0
2012-11-26 13:50:00,23.25,23.27,23.24,23.27,167100.0,17.9347,17.9502,17.927,17.9502,167100.0
2012-11-26 13:55:00,23.27,23.27,23.25,23.26,147900.0,17.9502,17.9502,17.9347,17.9425,147900.0
2012-11-26 14:00:00,23.25,23.26,23.25,23.26,149700.0,17.9347,17.9425,17.9347,17.9425,149700.0
2012-11-26 14:05:00,23.26,23.27,23.25,23.26,238200.0,17.9425,17.9502,17.9347,17.9425,238200.0
2012-11-26 14:10:00,23.26,23.27,23.26,23.27,174600.0,17.9425,17.9502,17.9425,17.9502,174600.0
2012-11-26 14:15:00,23.26,23.28,23.26,23.27,201000.0,17.9425,17.9579,17.9425,17.9502,201000.0
2012-11-26 14:20:00,23.27,23.28,23.26,23.26,169500.0,17.9502,17.9579,17.9425,17.9425,169500.0
2012-11-26 14:25:00,23.26,23.27,23.25,23.26,174600.0,17.9425,17.9502,17.9347,17.9425,174600.0
2012-11-26 14:30:00,23.26,23.27,23.25,23.26,157500.0,17.9425,17.9502,17.9347,17.9425,157500.0
2012-11-26 14:35:00,23.26,23.27,23.26,23.26,186000.0,17.9425,17.9502,17.9425,17.9425,186000.0
2012-11-26 14:40:00,23.27,23.27,23.26,23.27,167700.0,17.9502,17.9502,17.9425,17.9502,167700.0
2012-11-26 14:45:00,23.27,23.27,23.26,23.26,211500.0,17.9502,17.9502,17.9425,17.9425,211500.0
2012-11-26 14:50:00,23.26,23.28,23.26,23.28,498600.0,17.9425,17.9579,17.9425,17.9579,498600.0
2012-11-26 14:55:00,23.28,23.3,23.28,23.29,235800.0,17.9579,17.9733,17.9579,17.9656,235800.0
2012-11-26 15:00:00,23.29,23.31,23.29,23.31,186300.0,17.9656,17.981,17.9656,17.981,186300.0
2012-11-26 15:05:00,23.3,23.31,23.25,23.25,566100.0,17.9733,17.981,17.9347,17.9347,566100.0
2012-11-26 15:10:00,23.25,23.3,23.25,23.3,223500.0,17.9347,17.9733,17.9347,17.9733,223500.0
2012-11-26 15:15:00,23.29,23.31,23.28,23.29,338100.0,17.9656,17.981,17.9579,17.9656,338100.0
2012-11-26 15:20:00,23.29,23.3,23.29,23.3,218400.0,17.9656,17.9733,17.9656,17.9733,218400.0
2012-11-26 15:25:00,23.29,23.31,23.29,23.31,364800.0,17.9656,17.981,17.9656,17.981,364800.0
2012-11-26 15:30:00,23.31,23.31,23.28,23.29,293100.0,17.981,17.981,17.9579,17.9656,293100.0
2012-11-26 15:35:00,23.29,23.31,23.29,23.29,392100.0,17.9656,17.981,17.9656,17.9656,392100.0
2012-11-26 15:40:00,23.29,23.31,23.29,23.3,565500.0,17.9656,17.981,17.9656,17.9733,565500.0
2012-11-26 15:45:00,23.3,23.31,23.3,23.3,484500.0,17.9733,17.981,17.9733,17.9733,484500.0
2012-11-26 15:50:00,23.3,23.31,23.29,23.29,434400.0,17.9733,17.981,17.9656,17.9656,434400.0
2012-11-26 15:55:00,23.29,23.32,23.29,23.3,1853100.0,17.9656,17.9887,17.9656,17.9733,1853100.0
2012-11-27 09:30:00,23.3,23.34,23.29,23.3,522000.0,17.9733,18.0042,17.9656,17.9733,522000.0
2012-11-27 09:35:00,23.3,23.31,23.24,23.27,285900.0,17.9733,17.981,17.927,17.9502,285900.0
2012-11-27 09:40:00,23.28,23.3,23.26,23.28,169800.0,17.9579,17.9733,17.9425,17.9579,169800.0
2012-11-27 09:45:00,23.28,23.3,23.27,23.3,277800.0,17.9579,17.9733,17.9502,17.9733,277800.0
2012-11-27 09:50:00,23.3,23.31,23.27,23.27,184500.0,17.9733,17.981,17.9502,17.9502,184500.0
2012-11-27 09:55:00,23.27,23.33,23.27,23.32,185100.0,17.9502,17.9964,17.9502,17.9887,185100.0
2012-11-27 10:00:00,23.32,23.33,23.29,23.32,298500.0,17.9887,17.9964,17.9656,17.9887,298500.0
2012-11-27 10:05:00,23.32,23.33,23.31,23.33,379800.0,17.9887,17.9964,17.981,17.9964,379800.0
2012-11-27 10:10:00,23.33,23.38,23.33,23.37,650700.0,17.9964,18.035,17.9964,18.0273,650700.0
2012-11-27 10:15:00,23.37,23.39,23.3,23.32,538800.0,18.0273,18.0427,17.9733,17.9887,538800.0
2012-11-27 10:20:00,23.32,23.35,23.27,23.29,806100.0,17.9887,18.0119,17.9502,17.9656,806100.0
2012-11-27 10:25:00,23.29,23.3,23.25,23.28,436800.0,17.9656,17.9733,17.9347,17.9579,436800.0
2012-11-27 10:30:00,23.27,23.31,23.26,23.3,406200.0,17.9502,17.981,17.9425,17.9733,406200.0
2012-11-27 10:35:00,23.3,23.3,23.27,23.29,444300.0,17.9733,17.9733,17.9502,17.9656,444300.0
2012-11-27 10:40:00,23.29,23.32,23.29,23.31,381600.0,17.9656,17.9887,17.9656,17.981,381600.0
2012-11-27 10:45:00,23.31,23.33,23.3,23.31,243300.0,17.981,17.9964,17.9733,17.981,243300.0
2012-11-27 10:50:00,23.31,23.32,23.3,23.31,169800.0,17.981,17.9887,17.9733,17.981,169800.0
2012-11-27 10:55:00,23.31,23.31,23.28,23.28,146100.0,17.981,17.981,17.9579,17.9579,146100.0
2012-11-27 11:00:00,23.29,23.31,23.28,23.31,183600.0,17.9656,17.981,17.9579,17.981,183600.0
2012-11-27 11:05:00,23.31,23.32,23.3,23.31,165900.0,17.981,17.9887,17.9733,17.981,165900.0
2012-11-27 11:10:00,23.31,23.31,23.29,23.3,312000.0,17.981,17.981,17.9656,17.9733,312000.0
2012-11-27 11:15:00,23.3,23.32,23.3,23.32,124800.0,17.9733,17.9887,17.9733,17.9887,124800.0
2012-11-27 11:20:00,23.31,23.32,23.29,23.3,135000.0,17.981,17.9887,17.9656,17.9733,135000.0
2012-11-27 11:25:00,23.3,23.31,23.28,23.3,204000.0,17.9733,17.981,17.9579,17.9733,204000.0
2012-11-27 11:30:00,23.3,23.3,23.27,23.29,122100.0,17.9733,17.9733,17.9502,17.9656,122100.0
2012-11-27 11:35:00,23.28,23.31,23.28,23.31,261600.0,17.9579,17.981,17.9579,17.981,261600.0
2012-11-27 11:40:00,23.31,23.32,23.3,23.31,212700.0,17.981,17.9887,17.9733,17.981,212700.0
2012-11-27 11:45:00,23.31,23.32,23.3,23.31,177600.0,17.981,17.9887,17.9733,17.981,177600.0
2012-11-27 11:50:00,23.31,23.36,23.31,23.35,150900.0,17.981,18.0196,17.981,18.0119,150900.0
2012-11-27 11:55:00,23.35,23.36,23.34,23.35,194700.0,18.0119,18.0196,18.0042,18.0119,194700.0
2012-11-27 12:00:00,23.35,23.37,23.35,23.36,131100.0,18.0119,18.0273,18.0119,18.0196,131100.0
2012-11-27 12:05:00,23.36,23.36,23.33,23.34,115500.0,18.0196,18.0196,17.9964,18.0042,115500.0
2012-11-27 12:10:00,23.34,23.34,23.32,23.33,114900.0,18.0042,18.0042,17.9887,17.9964,114900.0
2012-11-27 12:15:00,23.34,23.34,23.31,23.32,159900.0,18.0042,18.0042,17.981,17.9887,159900.0
2012-11-27 12:20:00,23.32,23.32,23.3,23.31,143700.0,17.9887,17.9887,17.9733,17.981,143700.0
2012-11-27 12:25:00,23.31,23.32,23.31,23.32,91200.0,17.981,17.9887,17.981,17.9887,91200.0
2012-11-27 12:30:00,23.32,23.32,23.3,23.31,108900.0,17.9887,17.9887,17.9733,17.981,108900.0
2012-11-27 12:35:00,23.31,23.32,23.31,23.32,121200.0,17.981,17.9887,17.981,17.9887,121200.0
2012-11-27 12:40:00,23.32,23.33,23.31,23.31,105000.0,17.9887,17.9964,17.981,17.981,105000.0
2012-11-27 12:45:00,23.31,23.33,23.31,23.32,164400.0,17.981,17.9964,17.981,17.9887,164400.0
2012-11-27 12:50:00,23.31,23.32,23.3,23.3,78000.0,17.981,17.9887,17.9733,17.9733,78000.0
2012-11-27 12:55:00,23.3,23.32,23.3,23.3,102600.0,17.9733,17.9887,17.9733,17.9733,102600.0
2012-11-27 13:00:00,23.31,23.31,23.28,23.28,150600.0,17.981,17.981,17.9579,17.9579,150600.0
2012-11-27 13:05:00,23.28,23.29,23.27,23.28,185100.0,17.9579,17.9656,17.9502,17.9579,185100.0
2012-11-27 13:10:00,23.28,23.29,23.27,23.29,180300.0,17.9579,17.9656,17.9502,17.9656,180300.0
2012-11-27 13:15:00,23.29,23.32,23.29,23.31,131100.0,17.9656,17.9887,17.9656,17.981,131100.0
2012-11-27 13:20:00,23.31,23.31,23.29,23.3,131700.0,17.981,17.981,17.9656,17.9733,131700.0
2012-11-27 13:25:00,23.3,23.3,23.28,23.3,133800.0,17.9733,17.9733,17.9579,17.9733,133800.0
2012-11-27 13:30:00,23.3,23.3,23.28,23.3,137700.0,17.9733,17.9733,17.9579,17.9733,137700.0
2012-11-27 13:35:00,23.3,23.31,23.28,23.28,110700.0,17.9733,17.981,17.9579,17.9579,110700.0
2012-11-27 13:40:00,23.29,23.31,23.28,23.29,142800.0,17.9656,17.981,17.9579,17.9656,142800.0
2012-11-27 13:45:00,23.29,23.31,23.29,23.3,252900.0,17.9656,17.981,17.9656,17.9733,252900.0
2012-11-27 13:50:00,23.3,23.32,23.3,23.3,314400.0,17.9733,17.9887,17.9733,17.9733,314400.0
2012-11-27 13:55:00,23.3,23.31,23.29,23.3,91800.0,17.9733,17.981,17.9656,17.9733,91800.0
2012-11-27 14:00:00,23.3,23.31,23.28,23.3,151800.0,17.9733,17.981,17.9579,17.9733,151800.0
2012-11-27 14:05:00,23.31,23.32,23.29,23.29,94500.0,17.981,17.9887,17.9656,17.9656,94500.0
2012-11-27 14:10:00,23.29,23.31,23.29,23.31,370800.0,17.9656,17.981,17.9656,17.981,370800.0
2012-11-27 14:15:00,23.3,23.32,23.3,23.32,159900.0,17.9733,17.9887,17.9733,17.9887,159900.0
2012-11-27 14:20:00,23.32,23.33,23.25,23.26,248700.0,17.9887,17.9964,17.9347,17.9425,248700.0
2012-11-27 14:25:00,23.26,23.27,23.21,23.22,247500.0,17.9425,17.9502,17.9039,17.9116,247500.0
2012-11-27 14:30:00,23.22,23.26,23.21,23.25,206400.0,17.9116,17.9425,17.9039,17.9347,206400.0
2012-11-27 14:35:00,23.25,23.27,23.23,23.26,150000.0,17.9347,17.9502,17.9193,17.9425,150000.0
2012-11-27 14:40:00,23.26,23.27,23.24,23.24,178200.0,17.9425,17.9502,17.927,17.927,178200.0
2012-11-27 14:45:00,23.24,23.26,23.22,23.24,255300.0,17.927,17.9425,17.9116,17.927,255300.0
2012-11-27 14:50:00,23.24,23.26,23.23,23.23,155100.0,17.927,17.9425,17.9193,17.9193,155100.0
2012-11-27 14:55:00,23.23,23.27,23.23,23.25,234300.0,17.9193,17.9502,17.9193,17.9347,234300.0
2012-11-27 15:00:00,23.25,23.28,23.25,23.25,171600.0,17.9347,17.9579,17.9347,17.9347,171600.0
2012-11-27 15:05:00,23.25,23.26,23.23,23.25,253800.0,17.9347,17.9425,17.9193,17.9347,253800.0
2012-11-27 15:10:00,23.25,23.26,23.21,23.22,430500.0,17.9347,17.9425,17.9039,17.9116,430500.0
2012-11-27 15:15:00,23.22,23.23,23.2,23.21,311100.0,17.9116,17.9193,17.8962,17.9039,311100.0
2012-11-27 15:20:00,23.21,23.26,23.21,23.26,295800.0,17.9039,17.9425,17.9039,17.9425,295800.0
2012-11-27 15:25:00,23.26,23.28,23.25,23.25,249300.0,17.9425,17.9579,17.9347,17.9347,249300.0
2012-11-27 15:30:00,23.25,23.26,23.22,23.22,311100.0,17.9347,17.9425,17.9116,17.9116,311100.0
2012-11-27 15:35:00,23.22,23.22,23.18,23.2,325800.0,17.9116,17.9116,17.8807,17.8962,325800.0
2012-11-27 15:40:00,23.2,23.21,23.18,23.2,454200.0,17.8962,17.9039,17.8807,17.8962,454200.0
2012-11-27 15:45:00,23.2,23.22,23.19,23.22,468000.0,17.8962,17.9116,17.8885,17.9116,468000.0
2012-11-27 15:50:00,23.22,23.22,23.16,23.16,720300.0,17.9116,17.9116,17.8653,17.8653,720300.0
2012-11-27 15:55:00,23.16,23.17,23.15,23.17,1199700.0,17.8653,17.873,17.8576,17.873,1199700.0
2012-11-28 09:30:00,23.15,23.33,23.15,23.26,753300.0,17.8576,17.9964,17.8576,17.9425,753300.0
2012-11-28 09:35:00,23.27,23.31,23.25,23.31,313200.0,17.9502,17.981,17.9347,17.981,313200.0
2012-11-28 09:40:00,23.31,23.33,23.25,23.27,305700.0,17.981,17.9964,17.9347,17.9502,305700.0
2012-11-28 09:45:00,23.28,23.32,23.24,23.27,350400.0,17.9579,17.9887,17.927,17.9502,350400.0
2012-11-28 09:50:00,23.27,23.28,23.21,23.24,436800.0,17.9502,17.9579,17.9039,17.927,436800.0
2012-11-28 09:55:00,23.24,23.27,23.17,23.24,385200.0,17.927,17.9502,17.873,17.927,385200.0
2012-11-28 10:00:00,23.23,23.23,23.1,23.15,375900.0,17.9193,17.9193,17.819,17.8576,375900.0
2012-11-28 10:05:00,23.15,23.17,23.13,23.16,395700.0,17.8576,17.873,17.8422,17.8653,395700.0
2012-11-28 10:10:00,23.15,23.15,23.1,23.12,388800.0,17.8576,17.8576,17.819,17.8345,388800.0
2012-11-28 10:15:00,23.12,23.17,23.12,23.16,429600.0,17.8345,17.873,17.8345,17.8653,429600.0
2012-11-28 10:20:00,23.16,23.23,23.15,23.23,412800.0,17.8653,17.9193,17.8576,17.9193,412800.0
2012-11-28 10:25:00,23.22,23.23,23.18,23.22,570300.0,17.9116,17.9193,17.8807,17.9116,570300.0
2012-11-28 10:30:00,23.22,23.25,23.2,23.23,318000.0,17.9116,17.9347,17.8962,17.9193,318000.0
2012-11-28 10:35:00,23.23,23.29,23.23,23.28,440400.0,17.9193,17.9656,17.9193,17.9579,440400.0
2012-11-28 10:40:00,23.28,23.33,23.27,23.33,402300.0,17.9579,17.9964,17.9502,17.9964,402300.0
2012-11-28 10:45:00,23.33,23.39,23.32,23.37,409200.0,17.9964,18.0427,17.9887,18.0273,409200.0
2012-11-28 10:50:00,23.36,23.39,23.34,23.37,288600.0,18.0196,18.0427,18.0042,18.0273,288600.0
2012-11-28 10:55:00,23.37,23.38,23.34,23.35,351600.0,18.0273,18.035,18.0042,18.0119,351600.0
2012-11-28 11:00:00,23.35,23.39,23.35,23.36,235200.0,18.0119,18.0427,18.0119,18.0196,235200.0
2012-11-28 11:05:00,23.36,23.39,23.34,23.37,274500.0,18.0196,18.0427,18.0042,18.0273,274500.0
2012-11-28 11:10:00,23.37,23.4,23.37,23.39,201600.0,18.0273,18.0504,18.0273,18.0427,201600.0
2012-11-28 11:15:00,23.39,23.41,23.37,23.4,345900.0,18.0427,18.0582,18.0273,18.0504,345900.0
2012-11-28 11:20:00,23.4,23.45,23.4,23.44,417900.0,18.0504,18.089,18.0504,18.0813,417900.0
2012-11-28 11:25:00,23.44,23.47,23.44,23.45,384900.0,18.0813,18.1044,18.0813,18.089,384900.0
2012-11-28 11:30:00,23.46,23.47,23.41,23.42,374400.0,18.0967,18.1044,18.0582,18.0659,374400.0
2012-11-28 11:35:00,23.42,23.42,23.38,23.4,185100.0,18.0659,18.0659,18.035,18.0504,185100.0
2012-11-28 11:40:00,23.4,23.41,23.37,23.4,302700.0,18.0504,18.0582,18.0273,18.0504,302700.0
2012-11-28 11:45:00,23.39,23.41,23.38,23.4,118200.0,18.0427,18.0582,18.035,18.0504,118200.0
2012-11-28 11:50:00,23.4,23.41,23.38,23.38,115500.0,18.0504,18.0582,18.035,18.035,115500.0
2012-11-28 11:55:00,23.38,23.4,23.38,23.38,345900.0,18.035,18.0504,18.035,18.035,345900.0
2012-11-28 12:00:00,23.38,23.39,23.33,23.34,262200.0,18.035,18.0427,17.9964,18.0042,262200.0
2012-11-28 12:05:00,23.34,23.35,23.32,23.34,312600.0,18.0042,18.0119,17.9887,18.0042,312600.0
2012-11-28 12:10:00,23.34,23.38,23.32,23.33,385500.0,18.0042,18.035,17.9887,17.9964,385500.0
2012-11-28 12:15:00,23.33,23.42,23.33,23.42,373500.0,17.9964,18.0659,17.9964,18.0659,373500.0
2012-11-28 12:20:00,23.42,23.46,23.4,23.46,198000.0,18.0659,18.0967,18.0504,18.0967,198000.0
2012-11-28 12:25:00,23.46,23.47,23.42,23.45,257400.0,18.0967,18.1044,18.0659,18.089,257400.0
2012-11-28 12:30:00,23.45,23.49,23.45,23.48,267300.0,18.089,18.1199,18.089,18.1122,267300.0
2012-11-28 12:35:00,23.48,23.51,23.48,23.5,1177200.0,18.1122,18.1353,18.1122,18.1276,1177200.0
2012-11-28 12:40:00,23.51,23.54,23.5,23.54,259800.0,18.1353,18.1584,18.1276,18.1584,259800.0
2012-11-28 12:45:00,23.54,23.58,23.54,23.55,342000.0,18.1584,18.1893,18.1584,18.1662,342000.0
2012-11-28 12:50:00,23.55,23.56,23.54,23.55,147000.0,18.1662,18.1739,18.1584,18.1662,147000.0
2012-11-28 12:55:00,23.54,23.57,23.53,23.53,237300.0,18.1584,18.1816,18.1507,18.1507,237300.0
2012-11-28 13:00:00,23.53,23.54,23.5,23.5,183900.0,18.1507,18.1584,18.1276,18.1276,183900.0
2012-11-28 13:05:00,23.5,23.51,23.49,23.5,404100.0,18.1276,18.1353,18.1199,18.1276,404100.0
2012-11-28 13:10:00,23.5,23.52,23.5,23.52,76800.0,18.1276,18.143,18.1276,18.143,76800.0
2012-11-28 13:15:00,23.52,23.53,23.51,23.51,117000.0,18.143,18.1507,18.1353,18.1353,117000.0
2012-11-28 13:20:00,23.51,23.53,23.51,23.52,105000.0,18.1353,18.1507,18.1353,18.143,105000.0
2012-11-28 13:25:00,23.52,23.55,23.51,23.55,338700.0,18.143,18.1662,18.1353,18.1662,338700.0
2012-11-28 13:30:00,23.55,23.58,23.55,23.57,301800.0,18.1662,18.1893,18.1662,18.1816,301800.0
2012-11-28 13:35:00,23.57,23.6,23.57,23.59,237000.0,18.1816,18.2047,18.1816,18.197,237000.0
2012-11-28 13:40:00,23.59,23.59,23.57,23.57,173700.0,18.197,18.197,18.1816,18.1816,173700.0
2012-11-28 13:45:00,23.57,23.57,23.54,23.55,188100.0,18.1816,18.1816,18.1584,18.1662,188100.0
2012-11-28 13:50:00,23.55,23.55,23.53,23.53,239400.0,18.1662,18.1662,18.1507,18.1507,239400.0
2012-11-28 13:55:00,23.53,23.53,23.5,23.52,246000.0,18.1507,18.1507,18.1276,18.143,246000.0
2012-11-28 14:00:00,23.52,23.53,23.5,23.5,308700.0,18.143,18.1507,18.1276,18.1276,308700.0
2012-11-28 14:05:00,23.5,23.51,23.49,23.49,318600.0,18.1276,18.1353,18.1199,18.1199,318600.0
2012-11-28 14:10:00,23.49,23.5,23.48,23.48,306900.0,18.1199,18.1276,18.1122,18.1122,306900.0
2012-11-28 14:15:00,23.49,23.51,23.48,23.5,276900.0,18.1199,18.1353,18.1122,18.1276,276900.0
2012-11-28 14:20:00,23.5,23.51,23.49,23.5,232500.0,18.1276,18.1353,18.1199,18.1276,232500.0
2012-11-28 14:25:00,23.5,23.51,23.49,23.5,393300.0,18.1276,18.1353,18.1199,18.1276,393300.0
2012-11-28 14:30:00,23.5,23.52,23.5,23.51,231000.0,18.1276,18.143,18.1276,18.1353,231000.0
2012-11-28 14:35:00,23.51,23.52,23.51,23.51,232200.0,18.1353,18.143,18.1353,18.1353,232200.0
2012-11-28 14:40:00,23.51,23.54,23.51,23.52,263400.0,18.1353,18.1584,18.1353,18.143,263400.0
2012-11-28 14:45:00,23.52,23.52,23.49,23.49,297900.0,18.143,18.143,18.1199,18.1199,297900.0
2012-11-28 14:50:00,23.49,23.49,23.47,23.49,180000.0,18.1199,18.1199,18.1044,18.1199,180000.0
2012-11-28 14:55:00,23.49,23.53,23.49,23.53,260400.0,18.1199,18.1507,18.1199,18.1507,260400.0
2012-11-28 15:00:00,23.53,23.53,23.51,23.51,142800.0,18.1507,18.1507,18.1353,18.1353,142800.0
2012-11-28 15:05:00,23.51,23.53,23.51,23.51,269400.0,18.1353,18.1507,18.1353,18.1353,269400.0
2012-11-28 15:10:00,23.51,23.53,23.5,23.5,371100.0,18.1353,18.1507,18.1276,18.1276,371100.0
2012-11-28 15:15:00,23.5,23.52,23.49,23.5,215100.0,18.1276,18.143,18.1199,18.1276,215100.0
2012-11-28 15:20:00,23.5,23.52,23.5,23.5,198900.0,18.1276,18.143,18.1276,18.1276,198900.0
2012-11-28 15:25:00,23.5,23.55,23.5,23.55,273300.0,18.1276,18.1662,18.1276,18.1662,273300.0
2012-11-28 15:30:00,23.55,23.55,23.52,23.53,528600.0,18.1662,18.1662,18.143,18.1507,528600.0
2012-11-28 15:35:00,23.53,23.55,23.52,23.53,437100.0,18.1507,18.1662,18.143,18.1507,437100.0
2012-11-28 15:40:00,23.54,23.55,23.53,23.54,617700.0,18.1584,18.1662,18.1507,18.1584,617700.0
2012-11-28 15:45:00,23.53,23.55,23.52,23.54,1620900.0,18.1507,18.1662,18.143,18.1584,1620900.0
2012-11-28 15:50:00,23.54,23.54,23.53,23.54,812700.0,18.1584,18.1584,18.1507,18.1584,812700.0
2012-11-28 15:55:00,23.54,23.54,23.52,23.53,2390100.0,18.1584,18.1584,18.143,18.1507,2390100.0
2012-11-29 09:30:00,23.49,23.57,23.48,23.51,1225200.0,18.1199,18.1816,18.1122,18.1353,1225200.0
2012-11-29 09:35:00,23.5,23.57,23.5,23.5,608400.0,18.1276,18.1816,18.1276,18.1276,608400.0
2012-11-29 09:40:00,23.5,23.56,23.5,23.56,682800.0,18.1276,18.1739,18.1276,18.1739,682800.0
2012-11-29 09:45:00,23.56,23.61,23.53,23.53,705300.0,18.1739,18.2124,18.1507,18.1507,705300.0
2012-11-29 09:50:00,23.53,23.56,23.5,23.53,346200.0,18.1507,18.1739,18.1276,18.1507,346200.0
2012-11-29 09:55:00,23.53,23.54,23.51,23.51,326400.0,18.1507,18.1584,18.1353,18.1353,326400.0
2012-11-29 10:00:00,23.52,23.55,23.5,23.51,345300.0,18.143,18.1662,18.1276,18.1353,345300.0
2012-11-29 10:05:00,23.51,23.52,23.46,23.46,616800.0,18.1353,18.143,18.0967,18.0967,616800.0
2012-11-29 10:10:00,23.46,23.47,23.41,23.45,559500.0,18.0967,18.1044,18.0582,18.089,559500.0
2012-11-29 10:15:00,23.44,23.47,23.42,23.45,351600.0,18.0813,18.1044,18.0659,18.089,351600.0
2012-11-29 10:20:00,23.45,23.46,23.41,23.42,343800.0,18.089,18.0967,18.0582,18.0659,343800.0
2012-11-29 10:25:00,23.42,23.46,23.38,23.45,659400.0,18.0659,18.0967,18.035,18.089,659400.0
2012-11-29 10:30:00,23.45,23.48,23.45,23.47,361800.0,18.089,18.1122,18.089,18.1044,361800.0
2012-11-29 10:35:00,23.47,23.48,23.44,23.47,283200.0,18.1044,18.1122,18.0813,18.1044,283200.0
2012-11-29 10:40:00,23.47,23.48,23.45,23.47,309000.0,18.1044,18.1122,18.089,18.1044,309000.0
2012-11-29 10:45:00,23.47,23.49,23.46,23.49,225000.0,18.1044,18.1199,18.0967,18.1199,225000.0
2012-11-29 10:50:00,23.49,23.52,23.49,23.5,337500.0,18.1199,18.143,18.1199,18.1276,337500.0
2012-11-29 10:55:00,23.5,23.51,23.47,23.51,413700.0,18.1276,18.1353,18.1044,18.1353,413700.0
2012-11-29 11:00:00,23.51,23.53,23.5,23.53,265200.0,18.1353,18.1507,18.1276,18.1507,265200.0
2012-11-29 11:05:00,23.53,23.54,23.5,23.52,416100.0,18.1507,18.1584,18.1276,18.143,416100.0
2012-11-29 11:10:00,23.52,23.53,23.51,23.53,247800.0,18.143,18.1507,18.1353,18.1507,247800.0
2012-11-29 11:15:00,23.53,23.54,23.51,23.53,189900.0,18.1507,18.1584,18.1353,18.1507,189900.0
2012-11-29 11:20:00,23.53,23.54,23.52,23.53,199800.0,18.1507,18.1584,18.143,18.1507,199800.0
2012-11-29 11:25:00,23.53,23.54,23.5,23.53,319500.0,18.1507,18.1584,18.1276,18.1507,319500.0
2012-11-29 11:30:00,23.53,23.54,23.52,23.52,234300.0,18.1507,18.1584,18.143,18.143,234300.0
2012-11-29 11:35:00,23.52,23.54,23.52,23.54,194100.0,18.143,18.1584,18.143,18.1584,194100.0
2012-11-29 11:40:00,23.54,23.54,23.45,23.48,518100.0,18.1584,18.1584,18.089,18.1122,518100.0
2012-11-29 11:45:00,23.48,23.52,23.46,23.5,368100.0,18.1122,18.143,18.0967,18.1276,368100.0
2012-11-29 11:50:00,23.51,23.54,23.48,23.53,312600.0,18.1353,18.1584,18.1122,18.1507,312600.0
2012-11-29 11:55:00,23.52,23.55,23.51,23.54,376500.0,18.143,18.1662,18.1353,18.1584,376500.0
2012-11-29 12:00:00,23.54,23.54,23.52,23.53,213300.0,18.1584,18.1584,18.143,18.1507,213300.0
2012-11-29 12:05:00,23.54,23.55,23.51,23.55,377400.0,18.1584,18.1662,18.1353,18.1662,377400.0
2012-11-29 12:10:00,23.55,23.58,23.54,23.56,472800.0,18.1662,18.1893,18.1584,18.1739,472800.0
2012-11-29 12:15:00,23.56,23.58,23.55,23.56,178200.0,18.1739,18.1893,18.1662,18.1739,178200.0
2012-11-29 12:20:00,23.56,23.58,23.54,23.57,242100.0,18.1739,18.1893,18.1584,18.1816,242100.0
2012-11-29 12:25:00,23.58,23.58,23.53,23.54,308700.0,18.1893,18.1893,18.1507,18.1584,308700.0
2012-11-29 12:30:00,23.54,23.57,23.54,23.57,188100.0,18.1584,18.1816,18.1584,18.1816,188100.0
2012-11-29 12:35:00,23.57,23.58,23.54,23.57,325200.0,18.1816,18.1893,18.1584,18.1816,325200.0
2012-11-29 12:40:00,23.57,23.58,23.56,23.57,209700.0,18.1816,18.1893,18.1739,18.1816,209700.0
2012-11-29 12:45:00,23.57,23.59,23.57,23.59,224400.0,18.1816,18.197,18.1816,18.197,224400.0
2012-11-29 12:50:00,23.59,23.64,23.59,23.63,438600.0,18.197,18.2356,18.197,18.2279,438600.0
2012-11-29 12:55:00,23.63,23.65,23.62,23.65,340200.0,18.2279,18.2433,18.2202,18.2433,340200.0
2012-11-29 13:00:00,23.65,23.66,23.63,23.65,296700.0,18.2433,18.251,18.2279,18.2433,296700.0
2012-11-29 13:05:00,23.65,23.65,23.62,23.63,150300.0,18.2433,18.2433,18.2202,18.2279,150300.0
2012-11-29 13:10:00,23.63,23.64,23.58,23.59,350700.0,18.2279,18.2356,18.1893,18.197,350700.0
2012-11-29 13:15:00,23.59,23.61,23.58,23.59,226800.0,18.197,18.2124,18.1893,18.197,226800.0
2012-11-29 13:20:00,23.6,23.61,23.58,23.6,161100.0,18.2047,18.2124,18.1893,18.2047,161100.0
2012-11-29 13:25:00,23.6,23.61,23.59,23.61,153600.0,18.2047,18.2124,18.197,18.2124,153600.0
2012-11-29 13:30:00,23.61,23.63,23.6,23.63,282600.0,18.2124,18.2279,18.2047,18.2279,282600.0
2012-11-29 13:35:00,23.63,23.64,23.62,23.62,246900.0,18.2279,18.2356,18.2202,18.2202,246900.0
2012-11-29 13:40:00,23.63,23.64,23.61,23.63,118200.0,18.2279,18.2356,18.2124,18.2279,118200.0
2012-11-29 13:45:00,23.63,23.63,23.62,23.62,208800.0,18.2279,18.2279,18.2202,18.2202,208800.0
2012-11-29 13:50:00,23.62,23.64,23.62,23.63,175800.0,18.2202,18.2356,18.2202,18.2279,175800.0
2012-11-29 13:55:00,23.63,23.65,23.63,23.65,215100.0,18.2279,18.2433,18.2279,18.2433,215100.0
2012-11-29 14:00:00,23.65,23.66,23.65,23.65,288000.0,18.2433,18.251,18.2433,18.2433,288000.0
2012-11-29 14:05:00,23.65,23.65,23.63,23.64,274800.0,18.2433,18.2433,18.2279,18.2356,274800.0
2012-11-29 14:10:00,23.64,23.65,23.63,23.64,176700.0,18.2356,18.2433,18.2279,18.2356,176700.0
2012-11-29 14:15:00,23.64,23.65,23.61,23.63,432000.0,18.2356,18.2433,18.2124,18.2279,432000.0
2012-11-29 14:20:00,23.63,23.65,23.63,23.64,182400.0,18.2279,18.2433,18.2279,18.2356,182400.0
2012-11-29 14:25:00,23.64,23.65,23.62,23.64,287400.0,18.2356,18.2433,18.2202,18.2356,287400.0
2012-11-29 14:30:00,23.64,23.66,23.63,23.65,159900.0,18.2356,18.251,18.2279,18.2433,159900.0
2012-11-29 14:35:00,23.65,23.68,23.65,23.67,315600.0,18.2433,18.2664,18.2433,18.2587,315600.0
2012-11-29 14:40:00,23.67,23.68,23.65,23.66,172200.0,18.2587,18.2664,18.2433,18.251,172200.0
2012-11-29 14:45:00,23.66,23.68,23.65,23.65,231000.0,18.251,18.2664,18.2433,18.2433,231000.0
2012-11-29 14:50:00,23.65,23.66,23.64,23.64,190200.0,18.2433,18.251,18.2356,18.2356,190200.0
2012-11-29 14:55:00,23.64,23.67,23.64,23.66,191100.0,18.2356,18.2587,18.2356,18.251,191100.0
2012-11-29 15:00:00,23.66,23.67,23.64,23.64,216000.0,18.251,18.2587,18.2356,18.2356,216000.0
2012-11-29 15:05:00,23.64,23.64,23.61,23.61,254700.0,18.2356,18.2356,18.2124,18.2124,254700.0
2012-11-29 15:10:00,23.61,23.61,23.58,23.59,261000.0,18.2124,18.2124,18.1893,18.197,261000.0
2012-11-29 15:15:00,23.59,23.61,23.59,23.59,249600.0,18.197,18.2124,18.197,18.197,249600.0
2012-11-29 15:20:00,23.6,23.61,23.56,23.57,389700.0,18.2047,18.2124,18.1739,18.1816,389700.0
2012-11-29 15:25:00,23.57,23.59,23.56,23.58,392100.0,18.1816,18.197,18.1739,18.1893,392100.0
2012-11-29 15:30:00,23.58,23.58,23.55,23.57,515400.0,18.1893,18.1893,18.1662,18.1816,515400.0
2012-11-29 15:35:00,23.57,23.59,23.55,23.57,551100.0,18.1816,18.197,18.1662,18.1816,551100.0
2012-11-29 15:40:00,23.57,23.63,23.56,23.63,479700.0,18.1816,18.2279,18.1739,18.2279,479700.0
2012-11-29 15:45:00,23.63,23.63,23.6,23.62,672900.0,18.2279,18.2279,18.2047,18.2202,672900.0
2012-11-29 15:50:00,23.62,23.64,23.6,23.63,793200.0,18.2202,18.2356,18.2047,18.2279,793200.0
2012-11-29 15:55:00,23.63,23.63,23.58,23.62,1251900.0,18.2279,18.2279,18.1893,18.2202,1251900.0
2012-11-30 09:30:00,23.66,23.75,23.62,23.7,1009500.0,18.251,18.3204,18.2202,18.2819,1009500.0
2012-11-30 09:35:00,23.7,23.83,23.67,23.83,957000.0,18.2819,18.3821,18.2587,18.3821,957000.0
2012-11-30 09:40:00,23.82,23.88,23.78,23.86,681600.0,18.3744,18.4207,18.3436,18.4053,681600.0
2012-11-30 09:45:00,23.86,23.86,23.78,23.8,429900.0,18.4053,18.4053,18.3436,18.359,429900.0
2012-11-30 09:50:00,23.8,23.85,23.8,23.83,454500.0,18.359,18.3976,18.359,18.3821,454500.0
2012-11-30 09:55:00,23.83,23.9,23.81,23.88,411600.0,18.3821,18.4361,18.3667,18.4207,411600.0
2012-11-30 10:00:00,23.88,23.92,23.88,23.91,818100.0,18.4207,18.4516,18.4207,18.4439,818100.0
2012-11-30 10:05:00,23.91,23.92,23.9,23.91,727200.0,18.4439,18.4516,18.4361,18.4439,727200.0
2012-11-30 10:10:00,23.91,24.0,23.9,23.97,1221300.0,18.4439,18.5133,18.4361,18.4901,1221300.0
2012-11-30 10:15:00,23.97,23.99,23.92,23.93,613800.0,18.4901,18.5056,18.4516,18.4593,613800.0
2012-11-30 10:20:00,23.93,23.95,23.92,23.94,292200.0,18.4593,18.4747,18.4516,18.467,292200.0
2012-11-30 10:25:00,23.94,23.98,23.94,23.97,1107600.0,18.467,18.4979,18.467,18.4901,1107600.0
2012-11-30 10:30:00,23.97,23.98,23.95,23.98,429000.0,18.4901,18.4979,18.4747,18.4979,429000.0
2012-11-30 10:35:00,23.98,23.99,23.95,23.97,663300.0,18.4979,18.5056,18.4747,18.4901,663300.0
2012-11-30 10:40:00,23.97,23.98,23.96,23.98,536700.0,18.4901,18.4979,18.4824,18.4979,536700.0
2012-11-30 10:45:00,23.97,23.98,23.92,23.93,307800.0,18.4901,18.4979,18.4516,18.4593,307800.0
2012-11-30 10:50:00,23.93,23.94,23.89,23.9,562200.0,18.4593,18.467,18.4284,18.4361,562200.0
2012-11-30 10:55:00,23.9,23.9,23.85,23.88,355500.0,18.4361,18.4361,18.3976,18.4207,355500.0
2012-11-30 11:00:00,23.88,23.92,23.88,23.92,363900.0,18.4207,18.4516,18.4207,18.4516,363900.0
2012-11-30 11:05:00,23.91,23.92,23.9,23.91,337800.0,18.4439,18.4516,18.4361,18.4439,337800.0
2012-11-30 11:10:00,23.91,23.92,23.89,23.91,248400.0,18.4439,18.4516,18.4284,18.4439,248400.0
2012-11-30 11:15:00,23.91,23.92,23.87,23.88,263700.0,18.4439,18.4516,18.413,18.4207,263700.0
2012-11-30 11:20:00,23.88,23.88,23.85,23.86,332700.0,18.4207,18.4207,18.3976,18.4053,332700.0
2012-11-30 11:25:00,23.87,23.89,23.86,23.88,183600.0,18.413,18.4284,18.4053,18.4207,183600.0
2012-11-30 11:30:00,23.88,23.88,23.86,23.86,174600.0,18.4207,18.4207,18.4053,18.4053,174600.0
2012-11-30 11:35:00,23.86,23.89,23.86,23.88,170700.0,18.4053,18.4284,18.4053,18.4207,170700.0
2012-11-30 11:40:00,23.88,23.91,23.87,23.87,262200.0,18.4207,18.4439,18.413,18.413,262200.0
2012-11-30 11:45:00,23.87,23.88,23.86,23.87,166800.0,18.413,18.4207,18.4053,18.413,166800.0
2012-11-30 11:50:00,23.87,23.88,23.85,23.87,239100.0,18.413,18.4207,18.3976,18.413,239100.0
2012-11-30 11:55:00,23.87,23.88,23.85,23.87,236400.0,18.413,18.4207,18.3976,18.413,236400.0
2012-11-30 12:00:00,23.87,23.88,23.86,23.87,434700.0,18.413,18.4207,18.4053,18.413,434700.0
2012-11-30 12:05:00,23.87,23.87,23.84,23.86,219900.0,18.413,18.413,18.3899,18.4053,219900.0
2012-11-30 12:10:00,23.85,23.88,23.85,23.88,237300.0,18.3976,18.4207,18.3976,18.4207,237300.0
2012-11-30 12:15:00,23.88,23.88,23.87,23.88,248100.0,18.4207,18.4207,18.413,18.4207,248100.0
2012-11-30 12:20:00,23.88,23.88,23.86,23.87,235200.0,18.4207,18.4207,18.4053,18.413,235200.0
2012-11-30 12:25:00,23.87,23.88,23.86,23.88,167100.0,18.413,18.4207,18.4053,18.4207,167100.0
2012-11-30 12:30:00,23.88,23.91,23.87,23.89,274200.0,18.4207,18.4439,18.413,18.4284,274200.0
2012-11-30 12:35:00,23.89,23.92,23.89,23.9,452700.0,18.4284,18.4516,18.4284,18.4361,452700.0
2012-11-30 12:40:00,23.9,23.9,23.89,23.89,165600.0,18.4361,18.4361,18.4284,18.4284,165600.0
2012-11-30 12:45:00,23.89,23.9,23.87,23.88,375000.0,18.4284,18.4361,18.413,18.4207,375000.0
2012-11-30 12:50:00,23.89,23.89,23.83,23.83,338700.0,18.4284,18.4284,18.3821,18.3821,338700.0
2012-11-30 12:55:00,23.83,23.84,23.8,23.8,475800.0,18.3821,18.3899,18.359,18.359,475800.0
2012-11-30 13:00:00,23.8,23.85,23.8,23.84,279900.0,18.359,18.3976,18.359,18.3899,279900.0
2012-11-30 13:05:00,23.84,23.88,23.84,23.88,250200.0,18.3899,18.4207,18.3899,18.4207,250200.0
2012-11-30 13:10:00,23.88,23.9,23.87,23.88,166800.0,18.4207,18.4361,18.413,18.4207,166800.0
2012-11-30 13:15:00,23.88,23.89,23.85,23.86,221700.0,18.4207,18.4284,18.3976,18.4053,221700.0
2012-11-30 13:20:00,23.86,23.89,23.85,23.89,165000.0,18.4053,18.4284,18.3976,18.4284,165000.0
2012-11-30 13:25:00,23.89,23.89,23.87,23.88,106500.0,18.4284,18.4284,18.413,18.4207,106500.0
2012-11-30 13:30:00,23.88,23.89,23.88,23.89,155100.0,18.4207,18.4284,18.4207,18.4284,155100.0
2012-11-30 13:35:00,23.89,23.9,23.87,23.89,300900.0,18.4284,18.4361,18.413,18.4284,300900.0
2012-11-30 13:40:00,23.89,23.9,23.88,23.89,124200.0,18.4284,18.4361,18.4207,18.4284,124200.0
2012-11-30 13:45:00,23.89,23.9,23.88,23.89,299400.0,18.4284,18.4361,18.4207,18.4284,299400.0
2012-11-30 13:50:00,23.89,23.91,23.87,23.9,504900.0,18.4284,18.4439,18.413,18.4361,504900.0
2012-11-30 13:55:00,23.9,23.95,23.9,23.95,381000.0,18.4361,18.4747,18.4361,18.4747,381000.0
2012-11-30 14:00:00,23.95,23.96,23.92,23.93,296700.0,18.4747,18.4824,18.4516,18.4593,296700.0
2012-11-30 14:05:00,23.93,23.93,23.9,23.91,163800.0,18.4593,18.4593,18.4361,18.4439,163800.0
2012-11-30 14:10:00,23.91,23.92,23.9,23.91,176700.0,18.4439,18.4516,18.4361,18.4439,176700.0
2012-11-30 14:15:00,23.91,23.93,23.9,23.92,216300.0,18.4439,18.4593,18.4361,18.4516,216300.0
2012-11-30 14:20:00,23.92,23.94,23.92,23.93,191100.0,18.4516,18.467,18.4516,18.4593,191100.0
2012-11-30 14:25:00,23.93,23.95,23.92,23.94,295200.0,18.4593,18.4747,18.4516,18.467,295200.0
2012-11-30 14:30:00,23.94,23.95,23.94,23.94,236400.0,18.467,18.4747,18.467,18.467,236400.0
2012-11-30 14:35:00,23.94,23.94,23.92,23.92,247200.0,18.467,18.467,18.4516,18.4516,247200.0
2012-11-30 14:40:00,23.92,23.93,23.89,23.9,189600.0,18.4516,18.4593,18.4284,18.4361,189600.0
2012-11-30 14:45:00,23.9,23.94,23.89,23.94,321900.0,18.4361,18.467,18.4284,18.467,321900.0
2012-11-30 14:50:00,23.94,23.95,23.93,23.93,264000.0,18.467,18.4747,18.4593,18.4593,264000.0
2012-11-30 14:55:00,23.93,23.95,23.93,23.95,212100.0,18.4593,18.4747,18.4593,18.4747,212100.0
2012-11-30 15:00:00,23.94,23.95,23.91,23.93,314700.0,18.467,18.4747,18.4439,18.4593,314700.0
2012-11-30 15:05:00,23.93,23.94,23.92,23.93,306000.0,18.4593,18.467,18.4516,18.4593,306000.0
2012-11-30 15:10:00,23.93,23.93,23.92,23.93,331200.0,18.4593,18.4593,18.4516,18.4593,331200.0
2012-11-30 15:15:00,23.93,23.95,23.92,23.94,833700.0,18.4593,18.4747,18.4516,18.467,833700.0
2012-11-30 15:20:00,23.95,23.97,23.94,23.97,451200.0,18.4747,18.4901,18.467,18.4901,451200.0
2012-11-30 15:25:00,23.96,23.99,23.96,23.98,818700.0,18.4824,18.5056,18.4824,18.4979,818700.0
2012-11-30 15:30:00,23.98,23.99,23.96,23.98,384600.0,18.4979,18.5056,18.4824,18.4979,384600.0
2012-11-30 15:35:00,23.98,24.0,23.97,23.99,524700.0,18.4979,18.5133,18.4901,18.5056,524700.0
2012-11-30 15:40:00,23.99,24.0,23.96,23.96,570300.0,18.5056,18.5133,18.4824,18.4824,570300.0
2012-11-30 15:45:00,23.97,24.01,23.96,23.98,835800.0,18.4901,18.521,18.4824,18.4979,835800.0
2012-11-30 15:50:00,23.98,24.02,23.97,24.02,732600.0,18.4979,18.5287,18.4901,18.5287,732600.0
2012-11-30 15:55:00,24.02,24.04,23.99,23.99,1757700.0,18.5287,18.5441,18.5056,18.5056,1757700.0
2012-12-03 09:30:00,24.04,24.06,23.94,23.99,969900.0,18.5441,18.5596,18.467,18.5056,969900.0
2012-12-03 09:35:00,23.99,24.07,23.97,24.07,517500.0,18.5056,18.5673,18.4901,18.5673,517500.0
2012-12-03 09:40:00,24.07,24.09,24.04,24.09,405300.0,18.5673,18.5827,18.5441,18.5827,405300.0
2012-12-03 09:45:00,24.09,24.11,24.03,24.03,513900.0,18.5827,18.5981,18.5364,18.5364,513900.0
2012-12-03 09:50:00,24.02,24.04,24.02,24.02,366000.0,18.5287,18.5441,18.5287,18.5287,366000.0
2012-12-03 09:55:00,24.02,24.04,24.01,24.01,247200.0,18.5287,18.5441,18.521,18.521,247200.0
2012-12-03 10:00:00,24.01,24.01,23.94,23.96,482100.0,18.521,18.521,18.467,18.4824,482100.0
2012-12-03 10:05:00,23.95,23.97,23.94,23.96,291900.0,18.4747,18.4901,18.467,18.4824,291900.0
2012-12-03 10:10:00,23.96,23.98,23.93,23.95,209100.0,18.4824,18.4979,18.4593,18.4747,209100.0
2012-12-03 10:15:00,23.94,23.96,23.92,23.93,244200.0,18.467,18.4824,18.4516,18.4593,244200.0
2012-12-03 10:20:00,23.94,23.96,23.92,23.93,347100.0,18.467,18.4824,18.4516,18.4593,347100.0
2012-12-03 10:25:00,23.93,23.97,23.91,23.94,542100.0,18.4593,18.4901,18.4439,18.467,542100.0
2012-12-03 10:30:00,23.95,24.01,23.94,23.99,535800.0,18.4747,18.521,18.467,18.5056,535800.0
2012-12-03 10:35:00,24.0,24.0,23.95,23.98,246000.0,18.5133,18.5133,18.4747,18.4979,246000.0
2012-12-03 10:40:00,23.98,24.02,23.95,23.96,670800.0,18.4979,18.5287,18.4747,18.4824,670800.0
2012-12-03 10:45:00,23.96,23.96,23.91,23.93,417000.0,18.4824,18.4824,18.4439,18.4593,417000.0
2012-12-03 10:50:00,23.92,23.96,23.9,23.9,325800.0,18.4516,18.4824,18.4361,18.4361,325800.0
2012-12-03 10:55:00,23.9,23.92,23.88,23.91,371100.0,18.4361,18.4516,18.4207,18.4439,371100.0
2012-12-03 11:00:00,23.91,23.93,23.88,23.93,356700.0,18.4439,18.4593,18.4207,18.4593,356700.0
2012-12-03 11:05:00,23.93,23.94,23.9,23.93,368100.0,18.4593,18.467,18.4361,18.4593,368100.0
2012-12-03 11:10:00,23.93,23.93,23.91,23.92,267900.0,18.4593,18.4593,18.4439,18.4516,267900.0
2012-12-03 11:15:00,23.93,23.95,23.9,23.92,272700.0,18.4593,18.4747,18.4361,18.4516,272700.0
2012-12-03 11:20:00,23.92,23.92,23.9,23.91,315300.0,18.4516,18.4516,18.4361,18.4439,315300.0
2012-12-03 11:25:00,23.91,23.95,23.9,23.95,278400.0,18.4439,18.4747,18.4361,18.4747,278400.0
2012-12-03 11:30:00,23.95,23.97,23.93,23.95,463200.0,18.4747,18.4901,18.4593,18.4747,463200.0
2012-12-03 11:35:00,23.95,23.95,23.92,23.93,249600.0,18.4747,18.4747,18.4516,18.4593,249600.0
2012-12-03 11:40:00,23.93,23.95,23.92,23.92,228600.0,18.4593,18.4747,18.4516,18.4516,228600.0
2012-12-03 11:45:00,23.92,23.94,23.91,23.93,145200.0,18.4516,18.467,18.4439,18.4593,145200.0
2012-12-03 11:50:00,23.93,23.96,23.93,23.96,155100.0,18.4593,18.4824,18.4593,18.4824,155100.0
2012-12-03 11:55:00,23.96,23.97,23.96,23.96,117000.0,18.4824,18.4901,18.4824,18.4824,117000.0
2012-12-03 12:00:00,23.96,23.96,23.93,23.94,192900.0,18.4824,18.4824,18.4593,18.467,192900.0
2012-12-03 12:05:00,23.94,23.96,23.93,23.95,184800.0,18.467,18.4824,18.4593,18.4747,184800.0
2012-12-03 12:10:00,23.95,23.96,23.93,23.96,167400.0,18.4747,18.4824,18.4593,18.4824,167400.0
2012-12-03 12:15:00,23.96,23.97,23.93,23.95,331800.0,18.4824,18.4901,18.4593,18.4747,331800.0
2012-12-03 12:20:00,23.95,23.96,23.93,23.95,250200.0,18.4747,18.4824,18.4593,18.4747,250200.0
2012-12-03 12:25:00,23.94,23.97,23.94,23.96,184200.0,18.467,18.4901,18.467,18.4824,184200.0
2012-12-03 12:30:00,23.95,23.97,23.94,23.96,173400.0,18.4747,18.4901,18.467,18.4824,173400.0
2012-12-03 12:35:00,23.96,23.96,23.94,23.94,273300.0,18.4824,18.4824,18.467,18.467,273300.0
2012-12-03 12:40:00,23.94,23.94,23.93,23.94,128100.0,18.467,18.467,18.4593,18.467,128100.0
2012-12-03 12:45:00,23.94,23.95,23.92,23.92,131700.0,18.467,18.4747,18.4516,18.4516,131700.0
2012-12-03 12:50:00,23.92,23.95,23.92,23.92,158700.0,18.4516,18.4747,18.4516,18.4516,158700.0
2012-12-03 12:55:00,23.92,23.93,23.92,23.92,68700.0,18.4516,18.4593,18.4516,18.4516,68700.0
2012-12-03 13:00:00,23.92,23.92,23.88,23.88,167100.0,18.4516,18.4516,18.4207,18.4207,167100.0
2012-12-03 13:05:00,23.89,23.9,23.88,23.89,181200.0,18.4284,18.4361,18.4207,18.4284,181200.0
2012-12-03 13:10:00,23.9,23.93,23.89,23.93,101700.0,18.4361,18.4593,18.4284,18.4593,101700.0
2012-12-03 13:15:00,23.93,23.95,23.92,23.93,134400.0,18.4593,18.4747,18.4516,18.4593,134400.0
2012-12-03 13:20:00,23.93,23.94,23.92,23.92,115800.0,18.4593,18.467,18.4516,18.4516,115800.0
2012-12-03 13:25:00,23.92,23.93,23.91,23.92,135900.0,18.4516,18.4593,18.4439,18.4516,135900.0
2012-12-03 13:30:00,23.92,23.93,23.9,23.9,136800.0,18.4516,18.4593,18.4361,18.4361,136800.0
2012-12-03 13:35:00,23.9,23.9,23.87,23.89,309000.0,18.4361,18.4361,18.413,18.4284,309000.0
2012-12-03 13:40:00,23.89,23.91,23.88,23.89,145500.0,18.4284,18.4439,18.4207,18.4284,145500.0
2012-12-03 13:45:00,23.89,23.91,23.88,23.89,169500.0,18.4284,18.4439,18.4207,18.4284,169500.0
2012-12-03 13:50:00,23.89,23.9,23.88,23.88,92100.0,18.4284,18.4361,18.4207,18.4207,92100.0
2012-12-03 13:55:00,23.88,23.91,23.88,23.88,401100.0,18.4207,18.4439,18.4207,18.4207,401100.0
2012-12-03 14:00:00,23.88,23.89,23.87,23.89,143100.0,18.4207,18.4284,18.413,18.4284,143100.0
2012-12-03 14:05:00,23.89,23.9,23.87,23.89,394500.0,18.4284,18.4361,18.413,18.4284,394500.0
2012-12-03 14:10:00,23.89,23.89,23.87,23.89,134400.0,18.4284,18.4284,18.413,18.4284,134400.0
2012-12-03 14:15:00,23.89,23.92,23.89,23.9,358800.0,18.4284,18.4516,18.4284,18.4361,358800.0
2012-12-03 14:20:00,23.9,23.92,23.9,23.92,261600.0,18.4361,18.4516,18.4361,18.4516,261600.0
2012-12-03 14:25:00,23.92,23.92,23.9,23.9,276000.0,18.4516,18.4516,18.4361,18.4361,276000.0
2012-12-03 14:30:00,23.91,23.91,23.89,23.91,141000.0,18.4439,18.4439,18.4284,18.4439,141000.0
2012-12-03 14:35:00,23.91,23.91,23.87,23.87,148200.0,18.4439,18.4439,18.413,18.413,148200.0
2012-12-03 14:40:00,23.87,23.9,23.87,23.89,162600.0,18.413,18.4361,18.413,18.4284,162600.0
2012-12-03 14:45:00,23.89,23.9,23.87,23.89,126900.0,18.4284,18.4361,18.413,18.4284,126900.0
2012-12-03 14:50:00,23.88,23.91,23.88,23.91,365700.0,18.4207,18.4439,18.4207,18.4439,365700.0
2012-12-03 14:55:00,23.9,23.9,23.87,23.89,169500.0,18.4361,18.4361,18.413,18.4284,169500.0
2012-12-03 15:00:00,23.89,23.92,23.89,23.9,400200.0,18.4284,18.4516,18.4284,18.4361,400200.0
2012-12-03 15:05:00,23.89,23.91,23.86,23.86,504900.0,18.4284,18.4439,18.4053,18.4053,504900.0
2012-12-03 15:10:00,23.86,23.86,23.84,23.84,366300.0,18.4053,18.4053,18.3899,18.3899,366300.0
2012-12-03 15:15:00,23.84,23.85,23.82,23.82,324000.0,18.3899,18.3976,18.3744,18.3744,324000.0
2012-12-03 15:20:00,23.83,23.84,23.81,23.82,427800.0,18.3821,18.3899,18.3667,18.3744,427800.0
2012-12-03 15:25:00,23.82,23.86,23.82,23.86,450300.0,18.3744,18.4053,18.3744,18.4053,450300.0
2012-12-03 15:30:00,23.85,23.88,23.84,23.86,431700.0,18.3976,18.4207,18.3899,18.4053,431700.0
2012-12-03 15:35:00,23.86,23.88,23.84,23.87,513300.0,18.4053,18.4207,18.3899,18.413,513300.0
2012-12-03 15:40:00,23.87,23.88,23.86,23.87,369600.0,18.413,18.4207,18.4053,18.413,369600.0
2012-12-03 15:45:00,23.87,23.88,23.84,23.84,669900.0,18.413,18.4207,18.3899,18.3899,669900.0
2012-12-03 15:50:00,23.84,23.87,23.83,23.83,741000.0,18.3899,18.413,18.3821,18.3821,741000.0
2012-12-03 15:55:00,23.83,23.84,23.78,23.78,1574100.0,18.3821,18.3899,18.3436,18.3436,1574100.0
2012-12-04 09:30:00,23.82,23.92,23.82,23.87,770700.0,18.3744,18.4516,18.3744,18.413,770700.0
2012-12-04 09:35:00,23.85,23.91,23.82,23.9,438900.0,18.3976,18.4439,18.3744,18.4361,438900.0
2012-12-04 09:40:00,23.9,23.91,23.86,23.89,377100.0,18.4361,18.4439,18.4053,18.4284,377100.0
2012-12-04 09:45:00,23.89,23.93,23.88,23.89,420000.0,18.4284,18.4593,18.4207,18.4284,420000.0
2012-12-04 09:50:00,23.89,23.91,23.89,23.89,292800.0,18.4284,18.4439,18.4284,18.4284,292800.0
2012-12-04 09:55:00,23.89,23.92,23.87,23.87,550200.0,18.4284,18.4516,18.413,18.413,550200.0
2012-12-04 10:00:00,23.87,23.88,23.82,23.83,878100.0,18.413,18.4207,18.3744,18.3821,878100.0
2012-12-04 10:05:00,23.83,23.9,23.83,23.9,452400.0,18.3821,18.4361,18.3821,18.4361,452400.0
2012-12-04 10:10:00,23.9,23.93,23.89,23.92,468000.0,18.4361,18.4593,18.4284,18.4516,468000.0
2012-12-04 10:15:00,23.92,23.97,23.91,23.96,659400.0,18.4516,18.4901,18.4439,18.4824,659400.0
2012-12-04 10:20:00,23.96,24.0,23.95,23.99,405000.0,18.4824,18.5133,18.4747,18.5056,405000.0
2012-12-04 10:25:00,23.99,24.02,23.96,23.98,478800.0,18.5056,18.5287,18.4824,18.4979,478800.0
2012-12-04 10:30:00,23.98,23.98,23.95,23.96,533700.0,18.4979,18.4979,18.4747,18.4824,533700.0
2012-12-04 10:35:00,23.96,23.98,23.94,23.96,339300.0,18.4824,18.4979,18.467,18.4824,339300.0
2012-12-04 10:40:00,23.97,24.04,23.97,24.02,744900.0,18.4901,18.5441,18.4901,18.5287,744900.0
2012-12-04 10:45:00,24.03,24.09,24.03,24.06,864900.0,18.5364,18.5827,18.5364,18.5596,864900.0
2012-12-04 10:50:00,24.06,24.08,24.05,24.07,547200.0,18.5596,18.575,18.5518,18.5673,547200.0
2012-12-04 10:55:00,24.07,24.07,24.02,24.06,487800.0,18.5673,18.5673,18.5287,18.5596,487800.0
2012-12-04 11:00:00,24.06,24.06,24.04,24.04,372600.0,18.5596,18.5596,18.5441,18.5441,372600.0
2012-12-04 11:05:00,24.04,24.05,23.99,24.0,710100.0,18.5441,18.5518,18.5056,18.5133,710100.0
2012-12-04 11:10:00,24.0,24.04,23.99,24.04,396900.0,18.5133,18.5441,18.5056,18.5441,396900.0
2012-12-04 11:15:00,24.03,24.09,24.03,24.06,323700.0,18.5364,18.5827,18.5364,18.5596,323700.0
2012-12-04 11:20:00,24.06,24.12,24.06,24.09,748800.0,18.5596,18.6058,18.5596,18.5827,748800.0
2012-12-04 11:25:00,24.09,24.11,24.09,24.1,415800.0,18.5827,18.5981,18.5827,18.5904,415800.0
2012-12-04 11:30:00,24.1,24.11,24.09,24.09,427200.0,18.5904,18.5981,18.5827,18.5827,427200.0
2012-12-04 11:35:00,24.09,24.11,24.08,24.11,749400.0,18.5827,18.5981,18.575,18.5981,749400.0
2012-12-04 11:40:00,24.11,24.15,24.11,24.13,599100.0,18.5981,18.629,18.5981,18.6136,599100.0
2012-12-04 11:45:00,24.13,24.13,24.1,24.1,582900.0,18.6136,18.6136,18.5904,18.5904,582900.0
2012-12-04 11:50:00,24.11,24.16,24.1,24.16,808500.0,18.5981,18.6367,18.5904,18.6367,808500.0
2012-12-04 11:55:00,24.16,24.19,24.16,24.17,692700.0,18.6367,18.6598,18.6367,18.6444,692700.0
2012-12-04 12:00:00,24.17,24.18,24.11,24.13,692700.0,18.6444,18.6521,18.5981,18.6136,692700.0
2012-12-04 12:05:00,24.13,24.15,24.1,24.12,442500.0,18.6136,18.629,18.5904,18.6058,442500.0
2012-12-04 12:10:00,24.13,24.15,24.12,24.15,495000.0,18.6136,18.629,18.6058,18.629,495000.0
2012-12-04 12:15:00,24.15,24.15,24.1,24.11,492900.0,18.629,18.629,18.5904,18.5981,492900.0
2012-12-04 12:20:00,24.11,24.14,24.09,24.14,423300.0,18.5981,18.6213,18.5827,18.6213,423300.0
2012-12-04 12:25:00,24.14,24.19,24.12,24.17,624900.0,18.6213,18.6598,18.6058,18.6444,624900.0
2012-12-04 12:30:00,24.17,24.19,24.16,24.16,275700.0,18.6444,18.6598,18.6367,18.6367,275700.0
2012-12-04 12:35:00,24.16,24.18,24.13,24.14,242700.0,18.6367,18.6521,18.6136,18.6213,242700.0
2012-12-04 12:40:00,24.14,24.15,24.13,24.14,138600.0,18.6213,18.629,18.6136,18.6213,138600.0
2012-12-04 12:45:00,24.14,24.17,24.14,24.16,332400.0,18.6213,18.6444,18.6213,18.6367,332400.0
2012-12-04 12:50:00,24.16,24.18,24.15,24.16,313500.0,18.6367,18.6521,18.629,18.6367,313500.0
2012-12-04 12:55:00,24.16,24.17,24.14,24.16,289200.0,18.6367,18.6444,18.6213,18.6367,289200.0
2012-12-04 13:00:00,24.16,24.16,24.14,24.15,226200.0,18.6367,18.6367,18.6213,18.629,226200.0
2012-12-04 13:05:00,24.16,24.2,24.15,24.18,407400.0,18.6367,18.6676,18.629,18.6521,407400.0
2012-12-04 13:10:00,24.18,24.2,24.17,24.19,563100.0,18.6521,18.6676,18.6444,18.6598,563100.0
2012-12-04 13:15:00,24.19,24.2,24.18,24.19,185700.0,18.6598,18.6676,18.6521,18.6598,185700.0
2012-12-04 13:20:00,24.19,24.19,24.16,24.18,191400.0,18.6598,18.6598,18.6367,18.6521,191400.0
2012-12-04 13:25:00,24.18,24.19,24.17,24.18,215700.0,18.6521,18.6598,18.6444,18.6521,215700.0
2012-12-04 13:30:00,24.18,24.19,24.17,24.19,431100.0,18.6521,18.6598,18.6444,18.6598,431100.0
2012-12-04 13:35:00,24.19,24.19,24.17,24.18,173700.0,18.6598,18.6598,18.6444,18.6521,173700.0
2012-12-04 13:40:00,24.17,24.18,24.15,24.15,288300.0,18.6444,18.6521,18.629,18.629,288300.0
2012-12-04 13:45:00,24.15,24.16,24.14,24.14,220500.0,18.629,18.6367,18.6213,18.6213,220500.0
2012-12-04 13:50:00,24.15,24.16,24.13,24.16,233400.0,18.629,18.6367,18.6136,18.6367,233400.0
2012-12-04 13:55:00,24.16,24.17,24.12,24.14,458700.0,18.6367,18.6444,18.6058,18.6213,458700.0
2012-12-04 14:00:00,24.14,24.16,24.12,24.14,260700.0,18.6213,18.6367,18.6058,18.6213,260700.0
2012-12-04 14:05:00,24.13,24.15,24.12,24.12,197700.0,18.6136,18.629,18.6058,18.6058,197700.0
2012-12-04 14:10:00,24.12,24.13,24.11,24.12,190200.0,18.6058,18.6136,18.5981,18.6058,190200.0
2012-12-04 14:15:00,24.12,24.13,24.1,24.1,155100.0,18.6058,18.6136,18.5904,18.5904,155100.0
2012-12-04 14:20:00,24.1,24.11,24.09,24.1,207300.0,18.5904,18.5981,18.5827,18.5904,207300.0
2012-12-04 14:25:00,24.1,24.11,24.09,24.1,599100.0,18.5904,18.5981,18.5827,18.5904,599100.0
2012-12-04 14:30:00,24.09,24.11,24.09,24.11,234600.0,18.5827,18.5981,18.5827,18.5981,234600.0
2012-12-04 14:35:00,24.11,24.12,24.1,24.1,153600.0,18.5981,18.6058,18.5904,18.5904,153600.0
2012-12-04 14:40:00,24.1,24.12,24.09,24.1,267000.0,18.5904,18.6058,18.5827,18.5904,267000.0
2012-12-04 14:45:00,24.1,24.1,24.08,24.09,221400.0,18.5904,18.5904,18.575,18.5827,221400.0
2012-12-04 14:50:00,24.09,24.12,24.09,24.12,230100.0,18.5827,18.6058,18.5827,18.6058,230100.0
2012-12-04 14:55:00,24.12,24.12,24.09,24.1,229500.0,18.6058,18.6058,18.5827,18.5904,229500.0
2012-12-04 15:00:00,24.09,24.12,24.09,24.11,286200.0,18.5827,18.6058,18.5827,18.5981,286200.0
2012-12-04 15:05:00,24.11,24.12,24.1,24.11,309600.0,18.5981,18.6058,18.5904,18.5981,309600.0
2012-12-04 15:10:00,24.1,24.11,24.1,24.1,286200.0,18.5904,18.5981,18.5904,18.5904,286200.0
2012-12-04 15:15:00,24.1,24.11,24.09,24.1,369900.0,18.5904,18.5981,18.5827,18.5904,369900.0
2012-12-04 15:20:00,24.1,24.11,24.08,24.09,447900.0,18.5904,18.5981,18.575,18.5827,447900.0
2012-12-04 15:25:00,24.09,24.11,24.09,24.09,302100.0,18.5827,18.5981,18.5827,18.5827,302100.0
2012-12-04 15:30:00,24.09,24.1,24.07,24.08,335400.0,18.5827,18.5904,18.5673,18.575,335400.0
2012-12-04 15:35:00,24.08,24.09,24.07,24.08,462300.0,18.575,18.5827,18.5673,18.575,462300.0
2012-12-04 15:40:00,24.08,24.09,24.07,24.09,261600.0,18.575,18.5827,18.5673,18.5827,261600.0
2012-12-04 15:45:00,24.09,24.1,24.08,24.09,641700.0,18.5827,18.5904,18.575,18.5827,641700.0
2012-12-04 15:50:00,24.09,24.09,24.05,24.05,618600.0,18.5827,18.5827,18.5518,18.5518,618600.0
2012-12-04 15:55:00,24.06,24.08,24.04,24.04,1564200.0,18.5596,18.575,18.5441,18.5441,1564200.0
2012-12-05 09:30:00,23.98,24.0,23.94,23.97,700500.0,18.6005,18.616,18.5694,18.5927,700500.0
2012-12-05 09:35:00,23.98,23.98,23.92,23.95,432000.0,18.6005,18.6005,18.5539,18.5772,432000.0
2012-12-05 09:40:00,23.95,23.95,23.88,23.89,357600.0,18.5772,18.5772,18.5229,18.5307,357600.0
2012-12-05 09:45:00,23.89,23.9,23.85,23.87,414300.0,18.5307,18.5384,18.4996,18.5152,414300.0
2012-12-05 09:50:00,23.87,23.92,23.86,23.89,262200.0,18.5152,18.5539,18.5074,18.5307,262200.0
2012-12-05 09:55:00,23.89,23.92,23.88,23.88,413100.0,18.5307,18.5539,18.5229,18.5229,413100.0
2012-12-05 10:00:00,23.89,23.94,23.89,23.89,454200.0,18.5307,18.5694,18.5307,18.5307,454200.0
2012-12-05 10:05:00,23.89,23.93,23.89,23.92,210000.0,18.5307,18.5617,18.5307,18.5539,210000.0
2012-12-05 10:10:00,23.91,23.92,23.87,23.88,212400.0,18.5462,18.5539,18.5152,18.5229,212400.0
2012-12-05 10:15:00,23.88,23.92,23.88,23.91,223800.0,18.5229,18.5539,18.5229,18.5462,223800.0
2012-12-05 10:20:00,23.91,23.92,23.88,23.89,310500.0,18.5462,18.5539,18.5229,18.5307,310500.0
2012-12-05 10:25:00,23.89,23.93,23.89,23.89,193200.0,18.5307,18.5617,18.5307,18.5307,193200.0
2012-12-05 10:30:00,23.89,23.92,23.89,23.91,429900.0,18.5307,18.5539,18.5307,18.5462,429900.0
2012-12-05 10:35:00,23.91,23.93,23.87,23.87,331500.0,18.5462,18.5617,18.5152,18.5152,331500.0
2012-12-05 10:40:00,23.87,23.88,23.81,23.83,529200.0,18.5152,18.5229,18.4686,18.4841,529200.0
2012-12-05 10:45:00,23.82,23.83,23.79,23.8,261600.0,18.4764,18.4841,18.4531,18.4609,261600.0
2012-12-05 10:50:00,23.8,23.8,23.76,23.77,303900.0,18.4609,18.4609,18.4298,18.4376,303900.0
2012-12-05 10:55:00,23.77,23.78,23.74,23.76,367200.0,18.4376,18.4453,18.4143,18.4298,367200.0
2012-12-05 11:00:00,23.76,23.77,23.74,23.76,306900.0,18.4298,18.4376,18.4143,18.4298,306900.0
2012-12-05 11:05:00,23.76,23.82,23.76,23.8,433200.0,18.4298,18.4764,18.4298,18.4609,433200.0
2012-12-05 11:10:00,23.8,23.83,23.79,23.82,396900.0,18.4609,18.4841,18.4531,18.4764,396900.0
2012-12-05 11:15:00,23.82,23.82,23.77,23.79,327000.0,18.4764,18.4764,18.4376,18.4531,327000.0
2012-12-05 11:20:00,23.79,23.8,23.78,23.79,228300.0,18.4531,18.4609,18.4453,18.4531,228300.0
2012-12-05 11:25:00,23.79,23.84,23.79,23.83,357300.0,18.4531,18.4919,18.4531,18.4841,357300.0
2012-12-05 11:30:00,23.83,23.92,23.83,23.89,328200.0,18.4841,18.5539,18.4841,18.5307,328200.0
2012-12-05 11:35:00,23.9,23.92,23.89,23.91,191700.0,18.5384,18.5539,18.5307,18.5462,191700.0
2012-12-05 11:40:00,23.91,23.93,23.89,23.91,289500.0,18.5462,18.5617,18.5307,18.5462,289500.0
2012-12-05 11:45:00,23.92,23.93,23.91,23.93,204300.0,18.5539,18.5617,18.5462,18.5617,204300.0
2012-12-05 11:50:00,23.92,23.95,23.91,23.95,215100.0,18.5539,18.5772,18.5462,18.5772,215100.0
2012-12-05 11:55:00,23.94,23.98,23.94,23.97,282600.0,18.5694,18.6005,18.5694,18.5927,282600.0
2012-12-05 12:00:00,23.97,24.01,23.97,23.98,517500.0,18.5927,18.6237,18.5927,18.6005,517500.0
2012-12-05 12:05:00,23.99,24.0,23.92,23.92,605400.0,18.6082,18.616,18.5539,18.5539,605400.0
2012-12-05 12:10:00,23.92,23.95,23.91,23.95,297300.0,18.5539,18.5772,18.5462,18.5772,297300.0
2012-12-05 12:15:00,23.95,23.97,23.94,23.97,319200.0,18.5772,18.5927,18.5694,18.5927,319200.0
2012-12-05 12:20:00,23.96,23.98,23.94,23.95,231300.0,18.585,18.6005,18.5694,18.5772,231300.0
2012-12-05 12:25:00,23.95,23.95,23.9,23.9,199200.0,18.5772,18.5772,18.5384,18.5384,199200.0
2012-12-05 12:30:00,23.91,23.99,23.91,23.98,241500.0,18.5462,18.6082,18.5462,18.6005,241500.0
2012-12-05 12:35:00,23.98,24.0,23.97,23.97,166200.0,18.6005,18.616,18.5927,18.5927,166200.0
2012-12-05 12:40:00,23.97,23.98,23.96,23.97,211800.0,18.5927,18.6005,18.585,18.5927,211800.0
2012-12-05 12:45:00,23.97,23.98,23.93,23.95,124200.0,18.5927,18.6005,18.5617,18.5772,124200.0
2012-12-05 12:50:00,23.95,23.96,23.93,23.94,199200.0,18.5772,18.585,18.5617,18.5694,199200.0
2012-12-05 12:55:00,23.94,23.94,23.92,23.92,147000.0,18.5694,18.5694,18.5539,18.5539,147000.0
2012-12-05 13:00:00,23.92,23.93,23.91,23.93,156900.0,18.5539,18.5617,18.5462,18.5617,156900.0
2012-12-05 13:05:00,23.93,23.94,23.91,23.94,152100.0,18.5617,18.5694,18.5462,18.5694,152100.0
2012-12-05 13:10:00,23.94,23.96,23.94,23.95,114000.0,18.5694,18.585,18.5694,18.5772,114000.0
2012-12-05 13:15:00,23.95,23.95,23.92,23.93,102900.0,18.5772,18.5772,18.5539,18.5617,102900.0
2012-12-05 13:20:00,23.94,23.94,23.91,23.93,236400.0,18.5694,18.5694,18.5462,18.5617,236400.0
2012-12-05 13:25:00,23.93,23.94,23.92,23.93,150000.0,18.5617,18.5694,18.5539,18.5617,150000.0
2012-12-05 13:30:00,23.93,23.93,23.9,23.9,209100.0,18.5617,18.5617,18.5384,18.5384,209100.0
2012-12-05 13:35:00,23.91,23.93,23.9,23.93,177900.0,18.5462,18.5617,18.5384,18.5617,177900.0
2012-12-05 13:40:00,23.93,23.94,23.91,23.91,129600.0,18.5617,18.5694,18.5462,18.5462,129600.0
2012-12-05 13:45:00,23.91,23.94,23.91,23.93,123300.0,18.5462,18.5694,18.5462,18.5617,123300.0
2012-12-05 13:50:00,23.93,23.94,23.93,23.93,113400.0,18.5617,18.5694,18.5617,18.5617,113400.0
2012-12-05 13:55:00,23.94,23.94,23.91,23.91,133200.0,18.5694,18.5694,18.5462,18.5462,133200.0
2012-12-05 14:00:00,23.91,23.94,23.91,23.92,204600.0,18.5462,18.5694,18.5462,18.5539,204600.0
2012-12-05 14:05:00,23.92,23.94,23.92,23.93,268800.0,18.5539,18.5694,18.5539,18.5617,268800.0
2012-12-05 14:10:00,23.94,23.94,23.92,23.92,129300.0,18.5694,18.5694,18.5539,18.5539,129300.0
2012-12-05 14:15:00,23.92,23.95,23.91,23.95,228300.0,18.5539,18.5772,18.5462,18.5772,228300.0
2012-12-05 14:20:00,23.94,23.95,23.93,23.93,201600.0,18.5694,18.5772,18.5617,18.5617,201600.0
2012-12-05 14:25:00,23.94,23.95,23.93,23.94,196500.0,18.5694,18.5772,18.5617,18.5694,196500.0
2012-12-05 14:30:00,23.94,23.96,23.94,23.95,292200.0,18.5694,18.585,18.5694,18.5772,292200.0
2012-12-05 14:35:00,23.95,23.98,23.95,23.97,216900.0,18.5772,18.6005,18.5772,18.5927,216900.0
2012-12-05 14:40:00,23.97,23.97,23.93,23.93,292200.0,18.5927,18.5927,18.5617,18.5617,292200.0
2012-12-05 14:45:00,23.94,23.94,23.93,23.93,197700.0,18.5694,18.5694,18.5617,18.5617,197700.0
2012-12-05 14:50:00,23.93,23.94,23.93,23.94,258600.0,18.5617,18.5694,18.5617,18.5694,258600.0
2012-12-05 14:55:00,23.94,23.94,23.89,23.9,655800.0,18.5694,18.5694,18.5307,18.5384,655800.0
2012-12-05 15:00:00,23.91,23.94,23.91,23.93,316200.0,18.5462,18.5694,18.5462,18.5617,316200.0
2012-12-05 15:05:00,23.94,23.95,23.92,23.95,935400.0,18.5694,18.5772,18.5539,18.5772,935400.0
2012-12-05 15:10:00,23.95,23.98,23.94,23.95,256200.0,18.5772,18.6005,18.5694,18.5772,256200.0
2012-12-05 15:15:00,23.95,23.96,23.93,23.93,126900.0,18.5772,18.585,18.5617,18.5617,126900.0
2012-12-05 15:20:00,23.93,23.97,23.93,23.96,616200.0,18.5617,18.5927,18.5617,18.585,616200.0
2012-12-05 15:25:00,23.96,23.96,23.94,23.95,691200.0,18.585,18.585,18.5694,18.5772,691200.0
2012-12-05 15:30:00,23.95,23.96,23.94,23.96,308700.0,18.5772,18.585,18.5694,18.585,308700.0
2012-12-05 15:35:00,23.96,23.96,23.94,23.95,366000.0,18.585,18.585,18.5694,18.5772,366000.0
2012-12-05 15:40:00,23.95,23.96,23.94,23.94,475800.0,18.5772,18.585,18.5694,18.5694,475800.0
2012-12-05 15:45:00,23.94,23.95,23.91,23.92,477600.0,18.5694,18.5772,18.5462,18.5539,477600.0
2012-12-05 15:50:00,23.92,23.94,23.92,23.93,439500.0,18.5539,18.5694,18.5539,18.5617,439500.0
2012-12-05 15:55:00,23.93,23.93,23.88,23.89,1260300.0,18.5617,18.5617,18.5229,18.5307,1260300.0
2012-12-06 09:30:00,23.89,23.94,23.85,23.89,566400.0,18.5307,18.5694,18.4996,18.5307,566400.0
2012-12-06 09:35:00,23.89,23.95,23.89,23.95,273600.0,18.5307,18.5772,18.5307,18.5772,273600.0
2012-12-06 09:40:00,23.95,23.95,23.88,23.89,349500.0,18.5772,18.5772,18.5229,18.5307,349500.0
2012-12-06 09:45:00,23.9,23.9,23.85,23.87,660000.0,18.5384,18.5384,18.4996,18.5152,660000.0
2012-12-06 09:50:00,23.87,23.88,23.83,23.83,405900.0,18.5152,18.5229,18.4841,18.4841,405900.0
2012-12-06 09:55:00,23.83,23.85,23.82,23.82,321900.0,18.4841,18.4996,18.4764,18.4764,321900.0
2012-12-06 10:00:00,23.83,23.84,23.8,23.8,367200.0,18.4841,18.4919,18.4609,18.4609,367200.0
2012-12-06 10:05:00,23.8,23.8,23.74,23.75,726300.0,18.4609,18.4609,18.4143,18.4221,726300.0
2012-12-06 10:10:00,23.74,23.78,23.74,23.78,457800.0,18.4143,18.4453,18.4143,18.4453,457800.0
2012-12-06 10:15:00,23.78,23.78,23.74,23.75,551100.0,18.4453,18.4453,18.4143,18.4221,551100.0
2012-12-06 10:20:00,23.75,23.76,23.71,23.76,452100.0,18.4221,18.4298,18.391,18.4298,452100.0
2012-12-06 10:25:00,23.76,23.77,23.71,23.73,248100.0,18.4298,18.4376,18.391,18.4066,248100.0
2012-12-06 10:30:00,23.72,23.76,23.71,23.75,396300.0,18.3988,18.4298,18.391,18.4221,396300.0
2012-12-06 10:35:00,23.75,23.77,23.7,23.74,420000.0,18.4221,18.4376,18.3833,18.4143,420000.0
2012-12-06 10:40:00,23.75,23.76,23.72,23.74,431100.0,18.4221,18.4298,18.3988,18.4143,431100.0
2012-12-06 10:45:00,23.74,23.8,23.74,23.79,267000.0,18.4143,18.4609,18.4143,18.4531,267000.0
2012-12-06 10:50:00,23.78,23.79,23.77,23.78,245400.0,18.4453,18.4531,18.4376,18.4453,245400.0
2012-12-06 10:55:00,23.79,23.81,23.78,23.8,195900.0,18.4531,18.4686,18.4453,18.4609,195900.0
2012-12-06 11:00:00,23.8,23.81,23.78,23.8,184200.0,18.4609,18.4686,18.4453,18.4609,184200.0
2012-12-06 11:05:00,23.8,23.81,23.79,23.8,190500.0,18.4609,18.4686,18.4531,18.4609,190500.0
2012-12-06 11:10:00,23.8,23.82,23.8,23.82,177600.0,18.4609,18.4764,18.4609,18.4764,177600.0
2012-12-06 11:15:00,23.82,23.83,23.81,23.81,201000.0,18.4764,18.4841,18.4686,18.4686,201000.0
2012-12-06 11:20:00,23.81,23.83,23.8,23.82,196800.0,18.4686,18.4841,18.4609,18.4764,196800.0
2012-12-06 11:25:00,23.83,23.83,23.81,23.82,213600.0,18.4841,18.4841,18.4686,18.4764,213600.0
2012-12-06 11:30:00,23.82,23.84,23.81,23.81,182100.0,18.4764,18.4919,18.4686,18.4686,182100.0
2012-12-06 11:35:00,23.82,23.83,23.82,23.83,259200.0,18.4764,18.4841,18.4764,18.4841,259200.0
2012-12-06 11:40:00,23.83,23.83,23.82,23.83,119700.0,18.4841,18.4841,18.4764,18.4841,119700.0
2012-12-06 11:45:00,23.83,23.84,23.81,23.82,181500.0,18.4841,18.4919,18.4686,18.4764,181500.0
2012-12-06 11:50:00,23.82,23.84,23.81,23.82,124800.0,18.4764,18.4919,18.4686,18.4764,124800.0
2012-12-06 11:55:00,23.82,23.82,23.79,23.79,159600.0,18.4764,18.4764,18.4531,18.4531,159600.0
2012-12-06 12:00:00,23.79,23.81,23.79,23.8,123600.0,18.4531,18.4686,18.4531,18.4609,123600.0
2012-12-06 12:05:00,23.8,23.81,23.79,23.81,195600.0,18.4609,18.4686,18.4531,18.4686,195600.0
2012-12-06 12:10:00,23.81,23.82,23.8,23.81,412200.0,18.4686,18.4764,18.4609,18.4686,412200.0
2012-12-06 12:15:00,23.81,23.81,23.8,23.8,108900.0,18.4686,18.4686,18.4609,18.4609,108900.0
2012-12-06 12:20:00,23.8,23.82,23.8,23.81,90900.0,18.4609,18.4764,18.4609,18.4686,90900.0
2012-12-06 12:25:00,23.81,23.82,23.81,23.81,99600.0,18.4686,18.4764,18.4686,18.4686,99600.0
2012-12-06 12:30:00,23.81,23.83,23.81,23.82,105300.0,18.4686,18.4841,18.4686,18.4764,105300.0
2012-12-06 12:35:00,23.82,23.82,23.8,23.82,159600.0,18.4764,18.4764,18.4609,18.4764,159600.0
2012-12-06 12:40:00,23.82,23.82,23.79,23.81,129600.0,18.4764,18.4764,18.4531,18.4686,129600.0
2012-12-06 12:45:00,23.81,23.84,23.81,23.83,148200.0,18.4686,18.4919,18.4686,18.4841,148200.0
2012-12-06 12:50:00,23.83,23.84,23.82,23.83,70500.0,18.4841,18.4919,18.4764,18.4841,70500.0
2012-12-06 12:55:00,23.83,23.84,23.82,23.82,94500.0,18.4841,18.4919,18.4764,18.4764,94500.0
2012-12-06 13:00:00,23.82,23.84,23.82,23.83,101400.0,18.4764,18.4919,18.4764,18.4841,101400.0
2012-12-06 13:05:00,23.83,23.83,23.81,23.82,351600.0,18.4841,18.4841,18.4686,18.4764,351600.0
2012-12-06 13:10:00,23.82,23.83,23.8,23.81,187800.0,18.4764,18.4841,18.4609,18.4686,187800.0
2012-12-06 13:15:00,23.81,23.83,23.81,23.82,114000.0,18.4686,18.4841,18.4686,18.4764,114000.0
2012-12-06 13:20:00,23.82,23.83,23.81,23.81,118800.0,18.4764,18.4841,18.4686,18.4686,118800.0
2012-12-06 13:25:00,23.81,23.82,23.78,23.78,222900.0,18.4686,18.4764,18.4453,18.4453,222900.0
2012-12-06 13:30:00,23.78,23.8,23.78,23.79,162300.0,18.4453,18.4609,18.4453,18.4531,162300.0
2012-12-06 13:35:00,23.8,23.83,23.8,23.82,150300.0,18.4609,18.4841,18.4609,18.4764,150300.0
2012-12-06 13:40:00,23.82,23.84,23.82,23.84,164700.0,18.4764,18.4919,18.4764,18.4919,164700.0
2012-12-06 13:45:00,23.84,23.86,23.83,23.86,161400.0,18.4919,18.5074,18.4841,18.5074,161400.0
2012-12-06 13:50:00,23.86,23.86,23.84,23.85,143700.0,18.5074,18.5074,18.4919,18.4996,143700.0
2012-12-06 13:55:00,23.85,23.86,23.83,23.86,249000.0,18.4996,18.5074,18.4841,18.5074,249000.0
2012-12-06 14:00:00,23.86,23.87,23.85,23.86,280500.0,18.5074,18.5152,18.4996,18.5074,280500.0
2012-12-06 14:05:00,23.86,23.87,23.84,23.84,122400.0,18.5074,18.5152,18.4919,18.4919,122400.0
2012-12-06 14:10:00,23.84,23.86,23.84,23.84,165300.0,18.4919,18.5074,18.4919,18.4919,165300.0
2012-12-06 14:15:00,23.85,23.86,23.84,23.85,105900.0,18.4996,18.5074,18.4919,18.4996,105900.0
2012-12-06 14:20:00,23.85,23.86,23.84,23.85,171000.0,18.4996,18.5074,18.4919,18.4996,171000.0
2012-12-06 14:25:00,23.86,23.87,23.84,23.87,169500.0,18.5074,18.5152,18.4919,18.5152,169500.0
2012-12-06 14:30:00,23.87,23.88,23.85,23.86,242100.0,18.5152,18.5229,18.4996,18.5074,242100.0
2012-12-06 14:35:00,23.86,23.87,23.85,23.85,231600.0,18.5074,18.5152,18.4996,18.4996,231600.0
2012-12-06 14:40:00,23.85,23.85,23.84,23.84,121800.0,18.4996,18.4996,18.4919,18.4919,121800.0
2012-12-06 14:45:00,23.84,23.85,23.83,23.84,267600.0,18.4919,18.4996,18.4841,18.4919,267600.0
2012-12-06 14:50:00,23.84,23.88,23.84,23.85,159600.0,18.4919,18.5229,18.4919,18.4996,159600.0
2012-12-06 14:55:00,23.85,23.85,23.84,23.85,163500.0,18.4996,18.4996,18.4919,18.4996,163500.0
2012-12-06 15:00:00,23.85,23.86,23.85,23.86,182100.0,18.4996,18.5074,18.4996,18.5074,182100.0
2012-12-06 15:05:00,23.86,23.87,23.84,23.86,219000.0,18.5074,18.5152,18.4919,18.5074,219000.0
2012-12-06 15:10:00,23.87,23.87,23.84,23.85,166200.0,18.5152,18.5152,18.4919,18.4996,166200.0
2012-12-06 15:15:00,23.85,23.86,23.83,23.84,170100.0,18.4996,18.5074,18.4841,18.4919,170100.0
2012-12-06 15:20:00,23.85,23.87,23.84,23.84,170400.0,18.4996,18.5152,18.4919,18.4919,170400.0
2012-12-06 15:25:00,23.85,23.87,23.84,23.87,350700.0,18.4996,18.5152,18.4919,18.5152,350700.0
2012-12-06 15:30:00,23.87,23.89,23.86,23.88,302700.0,18.5152,18.5307,18.5074,18.5229,302700.0
2012-12-06 15:35:00,23.89,23.89,23.88,23.88,363000.0,18.5307,18.5307,18.5229,18.5229,363000.0
2012-12-06 15:40:00,23.88,23.9,23.88,23.89,381600.0,18.5229,18.5384,18.5229,18.5307,381600.0
2012-12-06 15:45:00,23.89,23.9,23.85,23.85,281700.0,18.5307,18.5384,18.4996,18.4996,281700.0
2012-12-06 15:50:00,23.85,23.89,23.85,23.88,421200.0,18.4996,18.5307,18.4996,18.5229,421200.0
2012-12-06 15:55:00,23.88,23.88,23.86,23.86,609900.0,18.5229,18.5229,18.5074,18.5074,609900.0
2012-12-07 09:30:00,23.97,24.03,23.95,24.0,642900.0,18.5927,18.6393,18.5772,18.616,642900.0
2012-12-07 09:35:00,24.0,24.0,23.95,23.97,265200.0,18.616,18.616,18.5772,18.5927,265200.0
2012-12-07 09:40:00,23.97,23.99,23.97,23.99,269400.0,18.5927,18.6082,18.5927,18.6082,269400.0
2012-12-07 09:45:00,23.98,24.0,23.98,23.99,253800.0,18.6005,18.616,18.6005,18.6082,253800.0
2012-12-07 09:50:00,24.0,24.02,23.97,23.97,407700.0,18.616,18.6315,18.5927,18.5927,407700.0
2012-12-07 09:55:00,23.97,24.01,23.96,24.01,383400.0,18.5927,18.6237,18.585,18.6237,383400.0
2012-12-07 10:00:00,24.01,24.03,23.99,24.0,358800.0,18.6237,18.6393,18.6082,18.616,358800.0
2012-12-07 10:05:00,24.0,24.04,23.99,24.04,389100.0,18.616,18.647,18.6082,18.647,389100.0
2012-12-07 10:10:00,24.03,24.04,24.02,24.03,423600.0,18.6393,18.647,18.6315,18.6393,423600.0
2012-12-07 10:15:00,24.03,24.06,24.03,24.06,485100.0,18.6393,18.6625,18.6393,18.6625,485100.0
2012-12-07 10:20:00,24.06,24.1,24.06,24.09,327300.0,18.6625,18.6936,18.6625,18.6858,327300.0
2012-12-07 10:25:00,24.08,24.1,24.08,24.09,579600.0,18.678,18.6936,18.678,18.6858,579600.0
2012-12-07 10:30:00,24.08,24.09,24.06,24.07,334200.0,18.678,18.6858,18.6625,18.6703,334200.0
2012-12-07 10:35:00,24.07,24.07,24.05,24.06,214800.0,18.6703,18.6703,18.6548,18.6625,214800.0
2012-12-07 10:40:00,24.07,24.08,24.04,24.08,369900.0,18.6703,18.678,18.647,18.678,369900.0
2012-12-07 10:45:00,24.07,24.1,24.07,24.1,310800.0,18.6703,18.6936,18.6703,18.6936,310800.0
2012-12-07 10:50:00,24.1,24.1,24.07,24.08,198000.0,18.6936,18.6936,18.6703,18.678,198000.0
2012-12-07 10:55:00,24.08,24.09,24.04,24.07,258900.0,18.678,18.6858,18.647,18.6703,258900.0
2012-12-07 11:00:00,24.07,24.09,24.04,24.07,369300.0,18.6703,18.6858,18.647,18.6703,369300.0
2012-12-07 11:05:00,24.07,24.11,24.07,24.09,393600.0,18.6703,18.7013,18.6703,18.6858,393600.0
2012-12-07 11:10:00,24.09,24.12,24.09,24.1,209700.0,18.6858,18.7091,18.6858,18.6936,209700.0
2012-12-07 11:15:00,24.1,24.13,24.1,24.12,261300.0,18.6936,18.7168,18.6936,18.7091,261300.0
2012-12-07 11:20:00,24.12,24.14,24.12,24.12,226200.0,18.7091,18.7246,18.7091,18.7091,226200.0
2012-12-07 11:25:00,24.12,24.14,24.12,24.13,642300.0,18.7091,18.7246,18.7091,18.7168,642300.0
2012-12-07 11:30:00,24.13,24.14,24.12,24.14,288900.0,18.7168,18.7246,18.7091,18.7246,288900.0
2012-12-07 11:35:00,24.14,24.16,24.14,24.15,123300.0,18.7246,18.7401,18.7246,18.7323,123300.0
2012-12-07 11:40:00,24.15,24.16,24.14,24.14,203400.0,18.7323,18.7401,18.7246,18.7246,203400.0
2012-12-07 11:45:00,24.14,24.15,24.12,24.14,352500.0,18.7246,18.7323,18.7091,18.7246,352500.0
2012-12-07 11:50:00,24.14,24.15,24.09,24.1,195300.0,18.7246,18.7323,18.6858,18.6936,195300.0
2012-12-07 11:55:00,24.09,24.1,24.08,24.1,172800.0,18.6858,18.6936,18.678,18.6936,172800.0
2012-12-07 12:00:00,24.1,24.1,24.06,24.08,211500.0,18.6936,18.6936,18.6625,18.678,211500.0
2012-12-07 12:05:00,24.08,24.1,24.07,24.09,109500.0,18.678,18.6936,18.6703,18.6858,109500.0
2012-12-07 12:10:00,24.09,24.12,24.08,24.12,162000.0,18.6858,18.7091,18.678,18.7091,162000.0
2012-12-07 12:15:00,24.11,24.14,24.11,24.13,298200.0,18.7013,18.7246,18.7013,18.7168,298200.0
2012-12-07 12:20:00,24.13,24.16,24.13,24.16,267900.0,18.7168,18.7401,18.7168,18.7401,267900.0
2012-12-07 12:25:00,24.16,24.17,24.14,24.14,229200.0,18.7401,18.7478,18.7246,18.7246,229200.0
2012-12-07 12:30:00,24.14,24.14,24.11,24.12,219300.0,18.7246,18.7246,18.7013,18.7091,219300.0
2012-12-07 12:35:00,24.13,24.13,24.1,24.11,100200.0,18.7168,18.7168,18.6936,18.7013,100200.0
2012-12-07 12:40:00,24.11,24.14,24.1,24.14,247500.0,18.7013,18.7246,18.6936,18.7246,247500.0
2012-12-07 12:45:00,24.14,24.14,24.1,24.1,277200.0,18.7246,18.7246,18.6936,18.6936,277200.0
2012-12-07 12:50:00,24.11,24.13,24.1,24.11,190200.0,18.7013,18.7168,18.6936,18.7013,190200.0
2012-12-07 12:55:00,24.11,24.15,24.11,24.15,186300.0,18.7013,18.7323,18.7013,18.7323,186300.0
2012-12-07 13:00:00,24.15,24.2,24.14,24.17,370800.0,18.7323,18.7711,18.7246,18.7478,370800.0
2012-12-07 13:05:00,24.17,24.19,24.16,24.16,201900.0,18.7478,18.7634,18.7401,18.7401,201900.0
2012-12-07 13:10:00,24.16,24.17,24.15,24.16,102600.0,18.7401,18.7478,18.7323,18.7401,102600.0
2012-12-07 13:15:00,24.15,24.18,24.15,24.15,160200.0,18.7323,18.7556,18.7323,18.7323,160200.0
2012-12-07 13:20:00,24.15,24.17,24.15,24.16,96000.0,18.7323,18.7478,18.7323,18.7401,96000.0
2012-12-07 13:25:00,24.16,24.18,24.16,24.16,105900.0,18.7401,18.7556,18.7401,18.7401,105900.0
2012-12-07 13:30:00,24.16,24.18,24.15,24.15,150900.0,18.7401,18.7556,18.7323,18.7323,150900.0
2012-12-07 13:35:00,24.15,24.15,24.12,24.14,218100.0,18.7323,18.7323,18.7091,18.7246,218100.0
2012-12-07 13:40:00,24.14,24.15,24.11,24.13,203100.0,18.7246,18.7323,18.7013,18.7168,203100.0
2012-12-07 13:45:00,24.13,24.14,24.13,24.13,113100.0,18.7168,18.7246,18.7168,18.7168,113100.0
2012-12-07 13:50:00,24.13,24.14,24.12,24.13,94500.0,18.7168,18.7246,18.7091,18.7168,94500.0
2012-12-07 13:55:00,24.13,24.13,24.11,24.13,141600.0,18.7168,18.7168,18.7013,18.7168,141600.0
2012-12-07 14:00:00,24.13,24.13,24.11,24.12,114000.0,18.7168,18.7168,18.7013,18.7091,114000.0
2012-12-07 14:05:00,24.12,24.12,24.08,24.09,105000.0,18.7091,18.7091,18.678,18.6858,105000.0
2012-12-07 14:10:00,24.08,24.09,24.07,24.08,111000.0,18.678,18.6858,18.6703,18.678,111000.0
2012-12-07 14:15:00,24.08,24.11,24.07,24.1,161400.0,18.678,18.7013,18.6703,18.6936,161400.0
2012-12-07 14:20:00,24.1,24.12,24.1,24.12,172800.0,18.6936,18.7091,18.6936,18.7091,172800.0
2012-12-07 14:25:00,24.11,24.12,24.11,24.12,102300.0,18.7013,18.7091,18.7013,18.7091,102300.0
2012-12-07 14:30:00,24.12,24.15,24.12,24.14,309600.0,18.7091,18.7323,18.7091,18.7246,309600.0
2012-12-07 14:35:00,24.14,24.15,24.13,24.13,143400.0,18.7246,18.7323,18.7168,18.7168,143400.0
2012-12-07 14:40:00,24.13,24.13,24.12,24.12,158100.0,18.7168,18.7168,18.7091,18.7091,158100.0
2012-12-07 14:45:00,24.13,24.13,24.12,24.13,142500.0,18.7168,18.7168,18.7091,18.7168,142500.0
2012-12-07 14:50:00,24.13,24.15,24.12,24.12,271500.0,18.7168,18.7323,18.7091,18.7091,271500.0
2012-12-07 14:55:00,24.12,24.12,24.11,24.11,186600.0,18.7091,18.7091,18.7013,18.7013,186600.0
2012-12-07 15:00:00,24.11,24.13,24.1,24.13,353400.0,18.7013,18.7168,18.6936,18.7168,353400.0
2012-12-07 15:05:00,24.13,24.13,24.11,24.12,214800.0,18.7168,18.7168,18.7013,18.7091,214800.0
2012-12-07 15:10:00,24.12,24.12,24.1,24.1,137100.0,18.7091,18.7091,18.6936,18.6936,137100.0
2012-12-07 15:15:00,24.1,24.1,24.08,24.08,191100.0,18.6936,18.6936,18.678,18.678,191100.0
2012-12-07 15:20:00,24.08,24.08,24.06,24.07,237600.0,18.678,18.678,18.6625,18.6703,237600.0
2012-12-07 15:25:00,24.07,24.09,24.07,24.09,183600.0,18.6703,18.6858,18.6703,18.6858,183600.0
2012-12-07 15:30:00,24.09,24.1,24.07,24.09,339600.0,18.6858,18.6936,18.6703,18.6858,339600.0
2012-12-07 15:35:00,24.09,24.09,24.08,24.09,215100.0,18.6858,18.6858,18.678,18.6858,215100.0
2012-12-07 15:40:00,24.09,24.11,24.09,24.1,205200.0,18.6858,18.7013,18.6858,18.6936,205200.0
2012-12-07 15:45:00,24.1,24.11,24.09,24.09,316800.0,18.6936,18.7013,18.6858,18.6858,316800.0
2012-12-07 15:50:00,24.09,24.1,24.08,24.08,314100.0,18.6858,18.6936,18.678,18.678,314100.0
2012-12-07 15:55:00,24.09,24.1,24.07,24.09,898800.0,18.6858,18.6936,18.6703,18.6858,898800.0
2012-12-10 09:30:00,24.02,24.08,24.0,24.06,572700.0,18.6315,18.678,18.616,18.6625,572700.0
2012-12-10 09:35:00,24.06,24.07,24.01,24.04,358500.0,18.6625,18.6703,18.6237,18.647,358500.0
2012-12-10 09:40:00,24.03,24.03,23.95,23.95,228900.0,18.6393,18.6393,18.5772,18.5772,228900.0
2012-12-10 09:45:00,23.96,23.99,23.93,23.98,230400.0,18.585,18.6082,18.5617,18.6005,230400.0
2012-12-10 09:50:00,23.99,24.0,23.97,24.0,266700.0,18.6082,18.616,18.5927,18.616,266700.0
2012-12-10 09:55:00,24.0,24.01,23.99,24.0,288600.0,18.616,18.6237,18.6082,18.616,288600.0
2012-12-10 10:00:00,24.0,24.02,23.99,23.99,295200.0,18.616,18.6315,18.6082,18.6082,295200.0
2012-12-10 10:05:00,23.98,23.99,23.97,23.99,157500.0,18.6005,18.6082,18.5927,18.6082,157500.0
2012-12-10 10:10:00,23.99,24.01,23.99,23.99,162300.0,18.6082,18.6237,18.6082,18.6082,162300.0
2012-12-10 10:15:00,23.99,23.99,23.97,23.98,127500.0,18.6082,18.6082,18.5927,18.6005,127500.0
2012-12-10 10:20:00,23.97,24.0,23.97,24.0,96300.0,18.5927,18.616,18.5927,18.616,96300.0
2012-12-10 10:25:00,24.0,24.01,23.98,23.99,291600.0,18.616,18.6237,18.6005,18.6082,291600.0
2012-12-10 10:30:00,23.99,24.02,23.98,24.01,129900.0,18.6082,18.6315,18.6005,18.6237,129900.0
2012-12-10 10:35:00,24.01,24.03,24.0,24.02,131100.0,18.6237,18.6393,18.616,18.6315,131100.0
2012-12-10 10:40:00,24.02,24.03,24.01,24.03,138300.0,18.6315,18.6393,18.6237,18.6393,138300.0
2012-12-10 10:45:00,24.02,24.05,24.02,24.05,136200.0,18.6315,18.6548,18.6315,18.6548,136200.0
2012-12-10 10:50:00,24.05,24.07,24.05,24.07,133800.0,18.6548,18.6703,18.6548,18.6703,133800.0
2012-12-10 10:55:00,24.07,24.1,24.07,24.09,251700.0,18.6703,18.6936,18.6703,18.6858,251700.0
2012-12-10 11:00:00,24.09,24.1,24.07,24.07,213600.0,18.6858,18.6936,18.6703,18.6703,213600.0
2012-12-10 11:05:00,24.07,24.07,24.05,24.06,122400.0,18.6703,18.6703,18.6548,18.6625,122400.0
2012-12-10 11:10:00,24.06,24.06,24.04,24.05,120900.0,18.6625,18.6625,18.647,18.6548,120900.0
2012-12-10 11:15:00,24.05,24.05,24.03,24.04,358200.0,18.6548,18.6548,18.6393,18.647,358200.0
2012-12-10 11:20:00,24.03,24.05,24.03,24.04,265800.0,18.6393,18.6548,18.6393,18.647,265800.0
2012-12-10 11:25:00,24.03,24.06,24.03,24.05,87000.0,18.6393,18.6625,18.6393,18.6548,87000.0
2012-12-10 11:30:00,24.05,24.07,24.05,24.05,71400.0,18.6548,18.6703,18.6548,18.6548,71400.0
2012-12-10 11:35:00,24.05,24.06,24.03,24.04,81300.0,18.6548,18.6625,18.6393,18.647,81300.0
2012-12-10 11:40:00,24.04,24.06,24.03,24.05,204900.0,18.647,18.6625,18.6393,18.6548,204900.0
2012-12-10 11:45:00,24.05,24.05,24.03,24.04,138600.0,18.6548,18.6548,18.6393,18.647,138600.0
2012-12-10 11:50:00,24.04,24.05,24.04,24.05,66900.0,18.647,18.6548,18.647,18.6548,66900.0
2012-12-10 11:55:00,24.05,24.05,24.04,24.04,165300.0,18.6548,18.6548,18.647,18.647,165300.0
2012-12-10 12:00:00,24.04,24.05,24.03,24.03,126000.0,18.647,18.6548,18.6393,18.6393,126000.0
2012-12-10 12:05:00,24.03,24.05,24.03,24.04,195900.0,18.6393,18.6548,18.6393,18.647,195900.0
2012-12-10 12:10:00,24.04,24.05,24.03,24.04,113400.0,18.647,18.6548,18.6393,18.647,113400.0
2012-12-10 12:15:00,24.04,24.07,24.04,24.07,99900.0,18.647,18.6703,18.647,18.6703,99900.0
2012-12-10 12:20:00,24.07,24.08,24.04,24.05,196200.0,18.6703,18.678,18.647,18.6548,196200.0
2012-12-10 12:25:00,24.05,24.05,24.03,24.04,546000.0,18.6548,18.6548,18.6393,18.647,546000.0
2012-12-10 12:30:00,24.04,24.05,24.02,24.03,92700.0,18.647,18.6548,18.6315,18.6393,92700.0
2012-12-10 12:35:00,24.03,24.06,24.03,24.05,70200.0,18.6393,18.6625,18.6393,18.6548,70200.0
2012-12-10 12:40:00,24.05,24.06,24.05,24.05,54000.0,18.6548,18.6625,18.6548,18.6548,54000.0
2012-12-10 12:45:00,24.05,24.06,24.05,24.05,85500.0,18.6548,18.6625,18.6548,18.6548,85500.0
2012-12-10 12:50:00,24.05,24.06,24.05,24.05,123000.0,18.6548,18.6625,18.6548,18.6548,123000.0
2012-12-10 12:55:00,24.05,24.06,24.05,24.06,73200.0,18.6548,18.6625,18.6548,18.6625,73200.0
2012-12-10 13:00:00,24.06,24.06,24.04,24.04,124800.0,18.6625,18.6625,18.647,18.647,124800.0
2012-12-10 13:05:00,24.04,24.05,24.04,24.04,67800.0,18.647,18.6548,18.647,18.647,67800.0
2012-12-10 13:10:00,24.04,24.05,24.04,24.04,105300.0,18.647,18.6548,18.647,18.647,105300.0
2012-12-10 13:15:00,24.05,24.05,24.04,24.04,80700.0,18.6548,18.6548,18.647,18.647,80700.0
2012-12-10 13:20:00,24.04,24.05,24.03,24.03,72000.0,18.647,18.6548,18.6393,18.6393,72000.0
2012-12-10 13:25:00,24.03,24.05,24.03,24.04,64800.0,18.6393,18.6548,18.6393,18.647,64800.0
2012-12-10 13:30:00,24.03,24.04,24.02,24.04,77400.0,18.6393,18.647,18.6315,18.647,77400.0
2012-12-10 13:35:00,24.04,24.05,24.02,24.04,96300.0,18.647,18.6548,18.6315,18.647,96300.0
2012-12-10 13:40:00,24.04,24.05,24.03,24.04,79200.0,18.647,18.6548,18.6393,18.647,79200.0
2012-12-10 13:45:00,24.04,24.05,24.04,24.05,64200.0,18.647,18.6548,18.647,18.6548,64200.0
2012-12-10 13:50:00,24.05,24.06,24.05,24.06,93600.0,18.6548,18.6625,18.6548,18.6625,93600.0
2012-12-10 13:55:00,24.06,24.06,24.05,24.06,65100.0,18.6625,18.6625,18.6548,18.6625,65100.0
2012-12-10 14:00:00,24.06,24.07,24.05,24.06,176700.0,18.6625,18.6703,18.6548,18.6625,176700.0
2012-12-10 14:05:00,24.06,24.07,24.05,24.05,113700.0,18.6625,18.6703,18.6548,18.6548,113700.0
2012-12-10 14:10:00,24.05,24.06,24.04,24.04,163200.0,18.6548,18.6625,18.647,18.647,163200.0
2012-12-10 14:15:00,24.04,24.06,24.04,24.05,80400.0,18.647,18.6625,18.647,18.6548,80400.0
2012-12-10 14:20:00,24.05,24.06,24.04,24.05,116100.0,18.6548,18.6625,18.647,18.6548,116100.0
2012-12-10 14:25:00,24.05,24.07,24.05,24.06,138900.0,18.6548,18.6703,18.6548,18.6625,138900.0
2012-12-10 14:30:00,24.05,24.06,24.03,24.04,150000.0,18.6548,18.6625,18.6393,18.647,150000.0
2012-12-10 14:35:00,24.04,24.05,24.02,24.03,131400.0,18.647,18.6548,18.6315,18.6393,131400.0
2012-12-10 14:40:00,24.03,24.04,24.03,24.04,107400.0,18.6393,18.647,18.6393,18.647,107400.0
2012-12-10 14:45:00,24.04,24.06,24.04,24.05,297600.0,18.647,18.6625,18.647,18.6548,297600.0
2012-12-10 14:50:00,24.05,24.08,24.05,24.07,324000.0,18.6548,18.678,18.6548,18.6703,324000.0
2012-12-10 14:55:00,24.07,24.08,24.05,24.07,202200.0,18.6703,18.678,18.6548,18.6703,202200.0
2012-12-10 15:00:00,24.07,24.08,24.05,24.08,182400.0,18.6703,18.678,18.6548,18.678,182400.0
2012-12-10 15:05:00,24.07,24.08,24.05,24.07,165900.0,18.6703,18.678,18.6548,18.6703,165900.0
2012-12-10 15:10:00,24.07,24.09,24.06,24.08,188100.0,18.6703,18.6858,18.6625,18.678,188100.0
2012-12-10 15:15:00,24.08,24.08,24.06,24.06,145800.0,18.678,18.678,18.6625,18.6625,145800.0
2012-12-10 15:20:00,24.06,24.08,24.06,24.06,196200.0,18.6625,18.678,18.6625,18.6625,196200.0
2012-12-10 15:25:00,24.06,24.07,24.05,24.06,226200.0,18.6625,18.6703,18.6548,18.6625,226200.0
2012-12-10 15:30:00,24.06,24.09,24.06,24.09,248700.0,18.6625,18.6858,18.6625,18.6858,248700.0
2012-12-10 15:35:00,24.09,24.11,24.08,24.11,245400.0,18.6858,18.7013,18.678,18.7013,245400.0
2012-12-10 15:40:00,24.11,24.11,24.07,24.08,372900.0,18.7013,18.7013,18.6703,18.678,372900.0
2012-12-10 15:45:00,24.09,24.09,24.07,24.09,312000.0,18.6858,18.6858,18.6703,18.6858,312000.0
2012-12-10 15:50:00,24.09,24.09,24.08,24.08,343500.0,18.6858,18.6858,18.678,18.678,343500.0
2012-12-10 15:55:00,24.08,24.08,24.03,24.06,1542600.0,18.678,18.678,18.6393,18.6625,1542600.0
2012-12-11 09:30:00,24.08,24.13,24.06,24.08,770400.0,18.678,18.7168,18.6625,18.678,770400.0
2012-12-11 09:35:00,24.08,24.09,24.05,24.08,767700.0,18.678,18.6858,18.6548,18.678,767700.0
2012-12-11 09:40:00,24.08,24.11,24.02,24.04,704700.0,18.678,18.7013,18.6315,18.647,704700.0
2012-12-11 09:45:00,24.04,24.08,24.03,24.07,313500.0,18.647,18.678,18.6393,18.6703,313500.0
2012-12-11 09:50:00,24.07,24.08,24.05,24.08,378900.0,18.6703,18.678,18.6548,18.678,378900.0
2012-12-11 09:55:00,24.08,24.08,24.06,24.08,363600.0,18.678,18.678,18.6625,18.678,363600.0
2012-12-11 10:00:00,24.08,24.11,24.06,24.07,465900.0,18.678,18.7013,18.6625,18.6703,465900.0
2012-12-11 10:05:00,24.07,24.11,24.06,24.11,903600.0,18.6703,18.7013,18.6625,18.7013,903600.0
2012-12-11 10:10:00,24.1,24.11,24.07,24.1,744600.0,18.6936,18.7013,18.6703,18.6936,744600.0
2012-12-11 10:15:00,24.1,24.11,24.1,24.11,308400.0,18.6936,18.7013,18.6936,18.7013,308400.0
2012-12-11 10:20:00,24.11,24.11,24.1,24.1,459600.0,18.7013,18.7013,18.6936,18.6936,459600.0
2012-12-11 10:25:00,24.1,24.1,24.08,24.09,259500.0,18.6936,18.6936,18.678,18.6858,259500.0
2012-12-11 10:30:00,24.09,24.11,24.09,24.1,293700.0,18.6858,18.7013,18.6858,18.6936,293700.0
2012-12-11 10:35:00,24.1,24.11,24.07,24.09,448200.0,18.6936,18.7013,18.6703,18.6858,448200.0
2012-12-11 10:40:00,24.09,24.11,24.09,24.1,575400.0,18.6858,18.7013,18.6858,18.6936,575400.0
2012-12-11 10:45:00,24.1,24.1,24.07,24.07,378600.0,18.6936,18.6936,18.6703,18.6703,378600.0
2012-12-11 10:50:00,24.07,24.08,24.05,24.08,663300.0,18.6703,18.678,18.6548,18.678,663300.0
2012-12-11 10:55:00,24.08,24.14,24.07,24.12,677400.0,18.678,18.7246,18.6703,18.7091,677400.0
2012-12-11 11:00:00,24.12,24.17,24.11,24.17,804300.0,18.7091,18.7478,18.7013,18.7478,804300.0
2012-12-11 11:05:00,24.17,24.22,24.16,24.22,621900.0,18.7478,18.7866,18.7401,18.7866,621900.0
2012-12-11 11:10:00,24.22,24.23,24.16,24.16,290700.0,18.7866,18.7944,18.7401,18.7401,290700.0
2012-12-11 11:15:00,24.16,24.18,24.16,24.17,275700.0,18.7401,18.7556,18.7401,18.7478,275700.0
2012-12-11 11:20:00,24.17,24.23,24.17,24.22,436200.0,18.7478,18.7944,18.7478,18.7866,436200.0
2012-12-11 11:25:00,24.21,24.23,24.19,24.21,407700.0,18.7789,18.7944,18.7634,18.7789,407700.0
2012-12-11 11:30:00,24.21,24.21,24.16,24.17,422100.0,18.7789,18.7789,18.7401,18.7478,422100.0
2012-12-11 11:35:00,24.17,24.17,24.12,24.13,419100.0,18.7478,18.7478,18.7091,18.7168,419100.0
2012-12-11 11:40:00,24.13,24.18,24.13,24.13,813900.0,18.7168,18.7556,18.7168,18.7168,813900.0
2012-12-11 11:45:00,24.13,24.18,24.13,24.14,317700.0,18.7168,18.7556,18.7168,18.7246,317700.0
2012-12-11 11:50:00,24.14,24.15,24.13,24.14,220800.0,18.7246,18.7323,18.7168,18.7246,220800.0
2012-12-11 11:55:00,24.14,24.14,24.11,24.12,225300.0,18.7246,18.7246,18.7013,18.7091,225300.0
2012-12-11 12:00:00,24.12,24.14,24.11,24.11,410100.0,18.7091,18.7246,18.7013,18.7013,410100.0
2012-12-11 12:05:00,24.12,24.13,24.11,24.11,202200.0,18.7091,18.7168,18.7013,18.7013,202200.0
2012-12-11 12:10:00,24.11,24.12,24.1,24.1,254100.0,18.7013,18.7091,18.6936,18.6936,254100.0
2012-12-11 12:15:00,24.1,24.1,24.08,24.09,246900.0,18.6936,18.6936,18.678,18.6858,246900.0
2012-12-11 12:20:00,24.09,24.11,24.08,24.09,376200.0,18.6858,18.7013,18.678,18.6858,376200.0
2012-12-11 12:25:00,24.1,24.1,24.08,24.09,135300.0,18.6936,18.6936,18.678,18.6858,135300.0
2012-12-11 12:30:00,24.08,24.09,24.06,24.06,233100.0,18.678,18.6858,18.6625,18.6625,233100.0
2012-12-11 12:35:00,24.06,24.07,24.05,24.05,265800.0,18.6625,18.6703,18.6548,18.6548,265800.0
2012-12-11 12:40:00,24.05,24.07,24.05,24.06,213600.0,18.6548,18.6703,18.6548,18.6625,213600.0
2012-12-11 12:45:00,24.06,24.07,24.02,24.02,253500.0,18.6625,18.6703,18.6315,18.6315,253500.0
2012-12-11 12:50:00,24.02,24.04,24.01,24.01,359100.0,18.6315,18.647,18.6237,18.6237,359100.0
2012-12-11 12:55:00,24.01,24.03,24.01,24.01,248100.0,18.6237,18.6393,18.6237,18.6237,248100.0
2012-12-11 13:00:00,24.02,24.03,23.98,24.0,382800.0,18.6315,18.6393,18.6005,18.616,382800.0
2012-12-11 13:05:00,24.0,24.02,23.98,23.98,166500.0,18.616,18.6315,18.6005,18.6005,166500.0
2012-12-11 13:10:00,23.99,24.01,23.98,24.01,205200.0,18.6082,18.6237,18.6005,18.6237,205200.0
2012-12-11 13:15:00,24.0,24.01,23.99,24.0,349200.0,18.616,18.6237,18.6082,18.616,349200.0
2012-12-11 13:20:00,24.0,24.01,23.99,24.01,217800.0,18.616,18.6237,18.6082,18.6237,217800.0
2012-12-11 13:25:00,24.0,24.01,23.99,24.0,267600.0,18.616,18.6237,18.6082,18.616,267600.0
2012-12-11 13:30:00,24.0,24.02,24.0,24.0,128100.0,18.616,18.6315,18.616,18.616,128100.0
2012-12-11 13:35:00,24.0,24.01,23.96,23.96,306300.0,18.616,18.6237,18.585,18.585,306300.0
2012-12-11 13:40:00,23.96,23.97,23.93,23.93,524400.0,18.585,18.5927,18.5617,18.5617,524400.0
2012-12-11 13:45:00,23.93,23.93,23.89,23.9,715200.0,18.5617,18.5617,18.5307,18.5384,715200.0
2012-12-11 13:50:00,23.9,23.94,23.9,23.93,370200.0,18.5384,18.5694,18.5384,18.5617,370200.0
2012-12-11 13:55:00,23.93,23.94,23.91,23.92,268500.0,18.5617,18.5694,18.5462,18.5539,268500.0
2012-12-11 14:00:00,23.92,23.93,23.92,23.93,303000.0,18.5539,18.5617,18.5539,18.5617,303000.0
2012-12-11 14:05:00,23.93,23.95,23.93,23.95,283500.0,18.5617,18.5772,18.5617,18.5772,283500.0
2012-12-11 14:10:00,23.95,23.96,23.94,23.95,197100.0,18.5772,18.585,18.5694,18.5772,197100.0
2012-12-11 14:15:00,23.95,23.96,23.94,23.95,99300.0,18.5772,18.585,18.5694,18.5772,99300.0
2012-12-11 14:20:00,23.95,23.95,23.94,23.94,187500.0,18.5772,18.5772,18.5694,18.5694,187500.0
2012-12-11 14:25:00,23.94,23.94,23.93,23.93,140400.0,18.5694,18.5694,18.5617,18.5617,140400.0
2012-12-11 14:30:00,23.92,23.94,23.9,23.94,287100.0,18.5539,18.5694,18.5384,18.5694,287100.0
2012-12-11 14:35:00,23.94,23.96,23.93,23.96,231300.0,18.5694,18.585,18.5617,18.585,231300.0
2012-12-11 14:40:00,23.96,23.99,23.95,23.96,458700.0,18.585,18.6082,18.5772,18.585,458700.0
2012-12-11 14:45:00,23.96,23.96,23.9,23.9,1248300.0,18.585,18.585,18.5384,18.5384,1248300.0
2012-12-11 14:50:00,23.9,23.9,23.87,23.87,1050900.0,18.5384,18.5384,18.5152,18.5152,1050900.0
2012-12-11 14:55:00,23.87,23.89,23.86,23.87,777600.0,18.5152,18.5307,18.5074,18.5152,777600.0
2012-12-11 15:00:00,23.87,23.87,23.83,23.84,550800.0,18.5152,18.5152,18.4841,18.4919,550800.0
2012-12-11 15:05:00,23.84,23.84,23.79,23.8,797100.0,18.4919,18.4919,18.4531,18.4609,797100.0
2012-12-11 15:10:00,23.8,23.8,23.79,23.79,624000.0,18.4609,18.4609,18.4531,18.4531,624000.0
2012-12-11 15:15:00,23.79,23.81,23.79,23.8,498300.0,18.4531,18.4686,18.4531,18.4609,498300.0
2012-12-11 15:20:00,23.8,23.8,23.79,23.8,580500.0,18.4609,18.4609,18.4531,18.4609,580500.0
2012-12-11 15:25:00,23.8,23.8,23.76,23.76,1034700.0,18.4609,18.4609,18.4298,18.4298,1034700.0
2012-12-11 15:30:00,23.77,23.78,23.74,23.76,660000.0,18.4376,18.4453,18.4143,18.4298,660000.0
2012-12-11 15:35:00,23.76,23.77,23.75,23.76,1116600.0,18.4298,18.4376,18.4221,18.4298,1116600.0
2012-12-11 15:40:00,23.76,23.76,23.73,23.73,610800.0,18.4298,18.4298,18.4066,18.4066,610800.0
2012-12-11 15:45:00,23.73,23.74,23.69,23.7,1355100.0,18.4066,18.4143,18.3755,18.3833,1355100.0
2012-12-11 15:50:00,23.7,23.7,23.63,23.65,2011500.0,18.3833,18.3833,18.329,18.3445,2011500.0
2012-12-11 15:55:00,23.65,23.65,23.61,23.63,2815200.0,18.3445,18.3445,18.3135,18.329,2815200.0
2012-12-12 09:30:00,23.4,23.45,23.14,23.2,3719400.0,18.1506,18.1894,17.9489,17.9955,3719400.0
2012-12-12 09:35:00,23.19,23.23,23.11,23.18,1659900.0,17.9877,18.0187,17.9256,17.9799,1659900.0
2012-12-12 09:40:00,23.18,23.22,23.12,23.16,1024200.0,17.9799,18.011,17.9334,17.9644,1024200.0
2012-12-12 09:45:00,23.16,23.2,23.11,23.11,1269300.0,17.9644,17.9955,17.9256,17.9256,1269300.0
2012-12-12 09:50:00,23.12,23.12,23.02,23.06,1891500.0,17.9334,17.9334,17.8558,17.8869,1891500.0
2012-12-12 09:55:00,23.06,23.12,23.04,23.1,1365000.0,17.8869,17.9334,17.8713,17.9179,1365000.0
2012-12-12 10:00:00,23.09,23.12,23.06,23.12,920100.0,17.9101,17.9334,17.8869,17.9334,920100.0
2012-12-12 10:05:00,23.12,23.15,23.11,23.12,1038000.0,17.9334,17.9567,17.9256,17.9334,1038000.0
2012-12-12 10:10:00,23.12,23.13,23.08,23.08,541800.0,17.9334,17.9412,17.9024,17.9024,541800.0
2012-12-12 10:15:00,23.08,23.09,23.05,23.07,724500.0,17.9024,17.9101,17.8791,17.8946,724500.0
2012-12-12 10:20:00,23.06,23.07,23.01,23.06,1015800.0,17.8869,17.8946,17.8481,17.8869,1015800.0
2012-12-12 10:25:00,23.05,23.12,23.05,23.11,696900.0,17.8791,17.9334,17.8791,17.9256,696900.0
2012-12-12 10:30:00,23.12,23.12,23.04,23.05,933300.0,17.9334,17.9334,17.8713,17.8791,933300.0
2012-12-12 10:35:00,23.05,23.08,23.04,23.06,568800.0,17.8791,17.9024,17.8713,17.8869,568800.0
2012-12-12 10:40:00,23.07,23.08,23.04,23.04,652500.0,17.8946,17.9024,17.8713,17.8713,652500.0
2012-12-12 10:45:00,23.05,23.12,23.04,23.12,1546800.0,17.8791,17.9334,17.8713,17.9334,1546800.0
2012-12-12 10:50:00,23.12,23.12,23.06,23.07,990600.0,17.9334,17.9334,17.8869,17.8946,990600.0
2012-12-12 10:55:00,23.07,23.09,23.06,23.07,1015500.0,17.8946,17.9101,17.8869,17.8946,1015500.0
2012-12-12 11:00:00,23.07,23.11,23.06,23.08,708900.0,17.8946,17.9256,17.8869,17.9024,708900.0
2012-12-12 11:05:00,23.08,23.08,23.03,23.05,774000.0,17.9024,17.9024,17.8636,17.8791,774000.0
2012-12-12 11:10:00,23.05,23.09,23.05,23.09,969600.0,17.8791,17.9101,17.8791,17.9101,969600.0
2012-12-12 11:15:00,23.09,23.11,23.07,23.1,770400.0,17.9101,17.9256,17.8946,17.9179,770400.0
2012-12-12 11:20:00,23.1,23.1,23.06,23.06,607200.0,17.9179,17.9179,17.8869,17.8869,607200.0
2012-12-12 11:25:00,23.06,23.06,23.0,23.06,912900.0,17.8869,17.8869,17.8403,17.8869,912900.0
2012-12-12 11:30:00,23.06,23.1,23.05,23.09,500100.0,17.8869,17.9179,17.8791,17.9101,500100.0
2012-12-12 11:35:00,23.09,23.1,23.07,23.09,694500.0,17.9101,17.9179,17.8946,17.9101,694500.0
2012-12-12 11:40:00,23.09,23.1,23.08,23.08,635700.0,17.9101,17.9179,17.9024,17.9024,635700.0
2012-12-12 11:45:00,23.08,23.09,23.08,23.08,472500.0,17.9024,17.9101,17.9024,17.9024,472500.0
2012-12-12 11:50:00,23.08,23.08,23.05,23.08,429600.0,17.9024,17.9024,17.8791,17.9024,429600.0
2012-12-12 11:55:00,23.08,23.1,23.07,23.1,293400.0,17.9024,17.9179,17.8946,17.9179,293400.0
2012-12-12 12:00:00,23.1,23.11,23.09,23.1,424200.0,17.9179,17.9256,17.9101,17.9179,424200.0
2012-12-12 12:05:00,23.1,23.11,23.04,23.06,606300.0,17.9179,17.9256,17.8713,17.8869,606300.0
2012-12-12 12:10:00,23.06,23.07,23.05,23.05,420000.0,17.8869,17.8946,17.8791,17.8791,420000.0
2012-12-12 12:15:00,23.05,23.05,23.03,23.05,559800.0,17.8791,17.8791,17.8636,17.8791,559800.0
2012-12-12 12:20:00,23.05,23.05,23.04,23.04,342600.0,17.8791,17.8791,17.8713,17.8713,342600.0
2012-12-12 12:25:00,23.04,23.04,23.02,23.03,516600.0,17.8713,17.8713,17.8558,17.8636,516600.0
2012-12-12 12:30:00,23.03,23.07,23.0,23.06,769800.0,17.8636,17.8946,17.8403,17.8869,769800.0
2012-12-12 12:35:00,23.06,23.09,23.04,23.07,470400.0,17.8869,17.9101,17.8713,17.8946,470400.0
2012-12-12 12:40:00,23.07,23.09,23.06,23.08,717900.0,17.8946,17.9101,17.8869,17.9024,717900.0
2012-12-12 12:45:00,23.08,23.09,23.06,23.08,743400.0,17.9024,17.9101,17.8869,17.9024,743400.0
2012-12-12 12:50:00,23.08,23.1,23.07,23.08,630600.0,17.9024,17.9179,17.8946,17.9024,630600.0
2012-12-12 12:55:00,23.09,23.11,23.07,23.08,596100.0,17.9101,17.9256,17.8946,17.9024,596100.0
2012-12-12 13:00:00,23.08,23.09,23.07,23.07,442500.0,17.9024,17.9101,17.8946,17.8946,442500.0
2012-12-12 13:05:00,23.07,23.09,23.07,23.07,349500.0,17.8946,17.9101,17.8946,17.8946,349500.0
2012-12-12 13:10:00,23.08,23.08,23.04,23.07,561600.0,17.9024,17.9024,17.8713,17.8946,561600.0
2012-12-12 13:15:00,23.07,23.09,23.06,23.08,596700.0,17.8946,17.9101,17.8869,17.9024,596700.0
2012-12-12 13:20:00,23.08,23.09,23.08,23.08,664800.0,17.9024,17.9101,17.9024,17.9024,664800.0
2012-12-12 13:25:00,23.08,23.11,23.06,23.1,639000.0,17.9024,17.9256,17.8869,17.9179,639000.0
2012-12-12 13:30:00,23.1,23.1,23.07,23.09,643800.0,17.9179,17.9179,17.8946,17.9101,643800.0
2012-12-12 13:35:00,23.08,23.09,23.06,23.07,353400.0,17.9024,17.9101,17.8869,17.8946,353400.0
2012-12-12 13:40:00,23.07,23.08,23.06,23.06,390600.0,17.8946,17.9024,17.8869,17.8869,390600.0
2012-12-12 13:45:00,23.07,23.09,23.06,23.08,284700.0,17.8946,17.9101,17.8869,17.9024,284700.0
2012-12-12 13:50:00,23.08,23.09,23.07,23.08,612600.0,17.9024,17.9101,17.8946,17.9024,612600.0
2012-12-12 13:55:00,23.08,23.09,23.07,23.08,540300.0,17.9024,17.9101,17.8946,17.9024,540300.0
2012-12-12 14:00:00,23.08,23.08,23.06,23.06,494700.0,17.9024,17.9024,17.8869,17.8869,494700.0
2012-12-12 14:05:00,23.06,23.08,23.06,23.07,513600.0,17.8869,17.9024,17.8869,17.8946,513600.0
2012-12-12 14:10:00,23.06,23.08,23.05,23.07,515700.0,17.8869,17.9024,17.8791,17.8946,515700.0
2012-12-12 14:15:00,23.07,23.14,23.06,23.1,1483200.0,17.8946,17.9489,17.8869,17.9179,1483200.0
2012-12-12 14:20:00,23.1,23.1,23.06,23.07,658200.0,17.9179,17.9179,17.8869,17.8946,658200.0
2012-12-12 14:25:00,23.07,23.07,23.04,23.05,482100.0,17.8946,17.8946,17.8713,17.8791,482100.0
2012-12-12 14:30:00,23.05,23.08,23.05,23.08,379800.0,17.8791,17.9024,17.8791,17.9024,379800.0
2012-12-12 14:35:00,23.08,23.08,23.05,23.06,430800.0,17.9024,17.9024,17.8791,17.8869,430800.0
2012-12-12 14:40:00,23.07,23.07,23.05,23.05,417600.0,17.8946,17.8946,17.8791,17.8791,417600.0
2012-12-12 14:45:00,23.04,23.05,23.04,23.05,830700.0,17.8713,17.8791,17.8713,17.8791,830700.0
2012-12-12 14:50:00,23.04,23.04,23.02,23.02,782700.0,17.8713,17.8713,17.8558,17.8558,782700.0
2012-12-12 14:55:00,23.02,23.02,22.99,23.0,1091400.0,17.8558,17.8558,17.8326,17.8403,1091400.0
2012-12-12 15:00:00,23.0,23.05,23.0,23.04,1008600.0,17.8403,17.8791,17.8403,17.8713,1008600.0
2012-12-12 15:05:00,23.04,23.06,23.03,23.04,713400.0,17.8713,17.8869,17.8636,17.8713,713400.0
2012-12-12 15:10:00,23.04,23.05,23.0,23.01,771000.0,17.8713,17.8791,17.8403,17.8481,771000.0
2012-12-12 15:15:00,23.01,23.03,23.0,23.02,639900.0,17.8481,17.8636,17.8403,17.8558,639900.0
2012-12-12 15:20:00,23.02,23.04,23.0,23.0,919500.0,17.8558,17.8713,17.8403,17.8403,919500.0
2012-12-12 15:25:00,23.01,23.01,22.98,23.0,777600.0,17.8481,17.8481,17.8248,17.8403,777600.0
2012-12-12 15:30:00,23.0,23.01,22.99,23.0,1022100.0,17.8403,17.8481,17.8326,17.8403,1022100.0
2012-12-12 15:35:00,23.0,23.0,22.99,22.99,869100.0,17.8403,17.8403,17.8326,17.8326,869100.0
2012-12-12 15:40:00,22.99,23.02,22.98,23.01,1233300.0,17.8326,17.8558,17.8248,17.8481,1233300.0
2012-12-12 15:45:00,23.01,23.01,22.97,23.0,1084800.0,17.8481,17.8481,17.8171,17.8403,1084800.0
2012-12-12 15:50:00,23.0,23.0,22.98,22.99,1134000.0,17.8403,17.8403,17.8248,17.8326,1134000.0
2012-12-12 15:55:00,22.99,23.01,22.97,23.0,2380500.0,17.8326,17.8481,17.8171,17.8403,2380500.0
2012-12-13 09:30:00,23.01,23.12,23.01,23.05,2095500.0,17.8481,17.9334,17.8481,17.8791,2095500.0
2012-12-13 09:35:00,23.05,23.06,23.0,23.01,692700.0,17.8791,17.8869,17.8403,17.8481,692700.0
2012-12-13 09:40:00,23.01,23.08,23.0,23.07,579000.0,17.8481,17.9024,17.8403,17.8946,579000.0
2012-12-13 09:45:00,23.07,23.07,23.02,23.04,485100.0,17.8946,17.8946,17.8558,17.8713,485100.0
2012-12-13 09:50:00,23.04,23.05,23.03,23.04,324900.0,17.8713,17.8791,17.8636,17.8713,324900.0
2012-12-13 09:55:00,23.04,23.08,23.04,23.08,792000.0,17.8713,17.9024,17.8713,17.9024,792000.0
2012-12-13 10:00:00,23.08,23.09,23.07,23.08,725100.0,17.9024,17.9101,17.8946,17.9024,725100.0
2012-12-13 10:05:00,23.08,23.09,23.07,23.09,788100.0,17.9024,17.9101,17.8946,17.9101,788100.0
2012-12-13 10:10:00,23.09,23.12,23.08,23.1,920700.0,17.9101,17.9334,17.9024,17.9179,920700.0
2012-12-13 10:15:00,23.1,23.1,23.08,23.09,753900.0,17.9179,17.9179,17.9024,17.9101,753900.0
2012-12-13 10:20:00,23.09,23.1,23.08,23.1,492600.0,17.9101,17.9179,17.9024,17.9179,492600.0
2012-12-13 10:25:00,23.1,23.1,23.07,23.09,608100.0,17.9179,17.9179,17.8946,17.9101,608100.0
2012-12-13 10:30:00,23.09,23.11,23.08,23.11,648000.0,17.9101,17.9256,17.9024,17.9256,648000.0
2012-12-13 10:35:00,23.11,23.12,23.09,23.1,677400.0,17.9256,17.9334,17.9101,17.9179,677400.0
2012-12-13 10:40:00,23.1,23.11,23.09,23.1,417300.0,17.9179,17.9256,17.9101,17.9179,417300.0
2012-12-13 10:45:00,23.1,23.11,23.08,23.1,374100.0,17.9179,17.9256,17.9024,17.9179,374100.0
2012-12-13 10:50:00,23.1,23.1,23.08,23.08,443100.0,17.9179,17.9179,17.9024,17.9024,443100.0
2012-12-13 10:55:00,23.09,23.09,23.06,23.08,517500.0,17.9101,17.9101,17.8869,17.9024,517500.0
2012-12-13 11:00:00,23.08,23.08,23.04,23.07,375300.0,17.9024,17.9024,17.8713,17.8946,375300.0
2012-12-13 11:05:00,23.06,23.06,23.03,23.04,389400.0,17.8869,17.8869,17.8636,17.8713,389400.0
2012-12-13 11:10:00,23.04,23.04,23.02,23.03,330000.0,17.8713,17.8713,17.8558,17.8636,330000.0
2012-12-13 11:15:00,23.03,23.06,23.02,23.06,419400.0,17.8636,17.8869,17.8558,17.8869,419400.0
2012-12-13 11:20:00,23.06,23.09,23.06,23.08,491400.0,17.8869,17.9101,17.8869,17.9024,491400.0
2012-12-13 11:25:00,23.08,23.09,23.08,23.08,543000.0,17.9024,17.9101,17.9024,17.9024,543000.0
2012-12-13 11:30:00,23.08,23.1,23.08,23.1,370200.0,17.9024,17.9179,17.9024,17.9179,370200.0
2012-12-13 11:35:00,23.1,23.1,23.08,23.09,281100.0,17.9179,17.9179,17.9024,17.9101,281100.0
2012-12-13 11:40:00,23.09,23.11,23.08,23.1,463800.0,17.9101,17.9256,17.9024,17.9179,463800.0
2012-12-13 11:45:00,23.1,23.11,23.09,23.1,324900.0,17.9179,17.9256,17.9101,17.9179,324900.0
2012-12-13 11:50:00,23.1,23.1,23.09,23.1,280200.0,17.9179,17.9179,17.9101,17.9179,280200.0
2012-12-13 11:55:00,23.1,23.1,23.09,23.1,614100.0,17.9179,17.9179,17.9101,17.9179,614100.0
2012-12-13 12:00:00,23.09,23.11,23.09,23.11,539400.0,17.9101,17.9256,17.9101,17.9256,539400.0
2012-12-13 12:05:00,23.1,23.12,23.1,23.1,298500.0,17.9179,17.9334,17.9179,17.9179,298500.0
2012-12-13 12:10:00,23.1,23.1,23.08,23.08,314700.0,17.9179,17.9179,17.9024,17.9024,314700.0
2012-12-13 12:15:00,23.08,23.09,23.08,23.08,219000.0,17.9024,17.9101,17.9024,17.9024,219000.0
2012-12-13 12:20:00,23.08,23.09,23.07,23.07,253500.0,17.9024,17.9101,17.8946,17.8946,253500.0
2012-12-13 12:25:00,23.08,23.09,23.07,23.07,452400.0,17.9024,17.9101,17.8946,17.8946,452400.0
2012-12-13 12:30:00,23.07,23.09,23.07,23.08,201900.0,17.8946,17.9101,17.8946,17.9024,201900.0
2012-12-13 12:35:00,23.08,23.09,23.07,23.08,221700.0,17.9024,17.9101,17.8946,17.9024,221700.0
2012-12-13 12:40:00,23.08,23.09,23.07,23.08,331500.0,17.9024,17.9101,17.8946,17.9024,331500.0
2012-12-13 12:45:00,23.08,23.08,23.06,23.07,300300.0,17.9024,17.9024,17.8869,17.8946,300300.0
2012-12-13 12:50:00,23.07,23.09,23.07,23.08,240000.0,17.8946,17.9101,17.8946,17.9024,240000.0
2012-12-13 12:55:00,23.08,23.1,23.07,23.08,393000.0,17.9024,17.9179,17.8946,17.9024,393000.0
2012-12-13 13:00:00,23.07,23.09,23.07,23.08,255900.0,17.8946,17.9101,17.8946,17.9024,255900.0
2012-12-13 13:05:00,23.08,23.1,23.08,23.09,224100.0,17.9024,17.9179,17.9024,17.9101,224100.0
2012-12-13 13:10:00,23.09,23.09,23.07,23.07,223800.0,17.9101,17.9101,17.8946,17.8946,223800.0
2012-12-13 13:15:00,23.07,23.09,23.07,23.08,459000.0,17.8946,17.9101,17.8946,17.9024,459000.0
2012-12-13 13:20:00,23.08,23.1,23.08,23.09,463500.0,17.9024,17.9179,17.9024,17.9101,463500.0
2012-12-13 13:25:00,23.09,23.1,23.08,23.08,1173000.0,17.9101,17.9179,17.9024,17.9024,1173000.0
2012-12-13 13:30:00,23.08,23.09,23.08,23.09,204600.0,17.9024,17.9101,17.9024,17.9101,204600.0
2012-12-13 13:35:00,23.09,23.1,23.08,23.09,120000.0,17.9101,17.9179,17.9024,17.9101,120000.0
2012-12-13 13:40:00,23.09,23.1,23.08,23.09,224400.0,17.9101,17.9179,17.9024,17.9101,224400.0
2012-12-13 13:45:00,23.1,23.1,23.09,23.09,245700.0,17.9179,17.9179,17.9101,17.9101,245700.0
2012-12-13 13:50:00,23.09,23.11,23.08,23.11,203400.0,17.9101,17.9256,17.9024,17.9256,203400.0
2012-12-13 13:55:00,23.11,23.11,23.09,23.1,350100.0,17.9256,17.9256,17.9101,17.9179,350100.0
2012-12-13 14:00:00,23.1,23.11,23.08,23.08,216300.0,17.9179,17.9256,17.9024,17.9024,216300.0
2012-12-13 14:05:00,23.08,23.09,23.07,23.08,301200.0,17.9024,17.9101,17.8946,17.9024,301200.0
2012-12-13 14:10:00,23.08,23.09,23.07,23.09,161700.0,17.9024,17.9101,17.8946,17.9101,161700.0
2012-12-13 14:15:00,23.09,23.11,23.08,23.1,439500.0,17.9101,17.9256,17.9024,17.9179,439500.0
2012-12-13 14:20:00,23.1,23.1,23.09,23.1,212400.0,17.9179,17.9179,17.9101,17.9179,212400.0
2012-12-13 14:25:00,23.1,23.12,23.1,23.11,274800.0,17.9179,17.9334,17.9179,17.9256,274800.0
2012-12-13 14:30:00,23.11,23.11,23.1,23.1,348300.0,17.9256,17.9256,17.9179,17.9179,348300.0
2012-12-13 14:35:00,23.1,23.1,23.08,23.1,323700.0,17.9179,17.9179,17.9024,17.9179,323700.0
2012-12-13 14:40:00,23.1,23.1,23.09,23.09,210900.0,17.9179,17.9179,17.9101,17.9101,210900.0
2012-12-13 14:45:00,23.09,23.1,23.09,23.1,222300.0,17.9101,17.9179,17.9101,17.9179,222300.0
2012-12-13 14:50:00,23.1,23.1,23.08,23.09,216000.0,17.9179,17.9179,17.9024,17.9101,216000.0
2012-12-13 14:55:00,23.08,23.09,23.08,23.08,561000.0,17.9024,17.9101,17.9024,17.9024,561000.0
2012-12-13 15:00:00,23.08,23.09,23.07,23.07,575700.0,17.9024,17.9101,17.8946,17.8946,575700.0
2012-12-13 15:05:00,23.07,23.07,23.06,23.07,366900.0,17.8946,17.8946,17.8869,17.8946,366900.0
2012-12-13 15:10:00,23.07,23.08,23.06,23.08,363600.0,17.8946,17.9024,17.8869,17.9024,363600.0
2012-12-13 15:15:00,23.08,23.09,23.07,23.08,1029000.0,17.9024,17.9101,17.8946,17.9024,1029000.0
2012-12-13 15:20:00,23.08,23.09,23.08,23.08,373800.0,17.9024,17.9101,17.9024,17.9024,373800.0
2012-12-13 15:25:00,23.08,23.09,23.08,23.08,307500.0,17.9024,17.9101,17.9024,17.9024,307500.0
2012-12-13 15:30:00,23.08,23.08,23.07,23.07,1144500.0,17.9024,17.9024,17.8946,17.8946,1144500.0
2012-12-13 15:35:00,23.07,23.08,23.06,23.08,868200.0,17.8946,17.9024,17.8869,17.9024,868200.0
2012-12-13 15:40:00,23.08,23.1,23.08,23.08,829500.0,17.9024,17.9179,17.9024,17.9024,829500.0
2012-12-13 15:45:00,23.08,23.1,23.07,23.09,785700.0,17.9024,17.9179,17.8946,17.9101,785700.0
2012-12-13 15:50:00,23.09,23.1,23.09,23.09,1587600.0,17.9101,17.9179,17.9101,17.9101,1587600.0
2012-12-13 15:55:00,23.09,23.09,23.01,23.02,2279400.0,17.9101,17.9101,17.8481,17.8558,2279400.0
2012-12-14 09:30:00,23.02,23.07,23.02,23.04,492300.0,17.8558,17.8946,17.8558,17.8713,492300.0
2012-12-14 09:35:00,23.04,23.04,23.0,23.01,313500.0,17.8713,17.8713,17.8403,17.8481,313500.0
2012-12-14 09:40:00,23.0,23.04,23.0,23.03,225600.0,17.8403,17.8713,17.8403,17.8636,225600.0
2012-12-14 09:45:00,23.03,23.06,23.03,23.05,354300.0,17.8636,17.8869,17.8636,17.8791,354300.0
2012-12-14 09:50:00,23.05,23.06,23.03,23.06,303600.0,17.8791,17.8869,17.8636,17.8869,303600.0
2012-12-14 09:55:00,23.05,23.06,23.03,23.03,338700.0,17.8791,17.8869,17.8636,17.8636,338700.0
2012-12-14 10:00:00,23.03,23.08,23.03,23.07,391800.0,17.8636,17.9024,17.8636,17.8946,391800.0
2012-12-14 10:05:00,23.07,23.08,23.06,23.08,222300.0,17.8946,17.9024,17.8869,17.9024,222300.0
2012-12-14 10:10:00,23.08,23.09,23.06,23.09,343200.0,17.9024,17.9101,17.8869,17.9101,343200.0
2012-12-14 10:15:00,23.09,23.1,23.07,23.09,341700.0,17.9101,17.9179,17.8946,17.9101,341700.0
2012-12-14 10:20:00,23.09,23.1,23.06,23.09,680400.0,17.9101,17.9179,17.8869,17.9101,680400.0
2012-12-14 10:25:00,23.09,23.09,23.06,23.07,233400.0,17.9101,17.9101,17.8869,17.8946,233400.0
2012-12-14 10:30:00,23.07,23.08,23.06,23.08,153300.0,17.8946,17.9024,17.8869,17.9024,153300.0
2012-12-14 10:35:00,23.07,23.08,23.06,23.06,250200.0,17.8946,17.9024,17.8869,17.8869,250200.0
2012-12-14 10:40:00,23.06,23.08,23.06,23.08,394800.0,17.8869,17.9024,17.8869,17.9024,394800.0
2012-12-14 10:45:00,23.08,23.09,23.07,23.07,260700.0,17.9024,17.9101,17.8946,17.8946,260700.0
2012-12-14 10:50:00,23.08,23.09,23.07,23.08,431100.0,17.9024,17.9101,17.8946,17.9024,431100.0
2012-12-14 10:55:00,23.08,23.09,23.07,23.08,216600.0,17.9024,17.9101,17.8946,17.9024,216600.0
2012-12-14 11:00:00,23.08,23.08,23.05,23.06,255900.0,17.9024,17.9024,17.8791,17.8869,255900.0
2012-12-14 11:05:00,23.06,23.07,23.06,23.07,628200.0,17.8869,17.8946,17.8869,17.8946,628200.0
2012-12-14 11:10:00,23.06,23.08,23.06,23.06,219000.0,17.8869,17.9024,17.8869,17.8869,219000.0
2012-12-14 11:15:00,23.06,23.09,23.06,23.08,303300.0,17.8869,17.9101,17.8869,17.9024,303300.0
2012-12-14 11:20:00,23.08,23.08,23.06,23.07,117300.0,17.9024,17.9024,17.8869,17.8946,117300.0
2012-12-14 11:25:00,23.06,23.08,23.06,23.07,241500.0,17.8869,17.9024,17.8869,17.8946,241500.0
2012-12-14 11:30:00,23.07,23.08,23.06,23.07,261600.0,17.8946,17.9024,17.8869,17.8946,261600.0
2012-12-14 11:35:00,23.07,23.08,23.05,23.05,321600.0,17.8946,17.9024,17.8791,17.8791,321600.0
2012-12-14 11:40:00,23.05,23.07,23.05,23.07,438600.0,17.8791,17.8946,17.8791,17.8946,438600.0
2012-12-14 11:45:00,23.06,23.07,23.06,23.06,124200.0,17.8869,17.8946,17.8869,17.8869,124200.0
2012-12-14 11:50:00,23.06,23.06,23.05,23.05,811200.0,17.8869,17.8869,17.8791,17.8791,811200.0
2012-12-14 11:55:00,23.05,23.07,23.05,23.06,135900.0,17.8791,17.8946,17.8791,17.8869,135900.0
2012-12-14 12:00:00,23.06,23.06,23.04,23.05,241800.0,17.8869,17.8869,17.8713,17.8791,241800.0
2012-12-14 12:05:00,23.05,23.07,23.05,23.07,232200.0,17.8791,17.8946,17.8791,17.8946,232200.0
2012-12-14 12:10:00,23.07,23.08,23.06,23.07,180300.0,17.8946,17.9024,17.8869,17.8946,180300.0
2012-12-14 12:15:00,23.07,23.08,23.05,23.06,310500.0,17.8946,17.9024,17.8791,17.8869,310500.0
2012-12-14 12:20:00,23.06,23.07,23.05,23.06,111600.0,17.8869,17.8946,17.8791,17.8869,111600.0
2012-12-14 12:25:00,23.06,23.07,23.06,23.07,210300.0,17.8869,17.8946,17.8869,17.8946,210300.0
2012-12-14 12:30:00,23.07,23.07,23.05,23.05,213600.0,17.8946,17.8946,17.8791,17.8791,213600.0
2012-12-14 12:35:00,23.06,23.06,23.05,23.06,64200.0,17.8869,17.8869,17.8791,17.8869,64200.0
2012-12-14 12:40:00,23.06,23.07,23.05,23.05,226500.0,17.8869,17.8946,17.8791,17.8791,226500.0
2012-12-14 12:45:00,23.05,23.06,23.05,23.05,181500.0,17.8791,17.8869,17.8791,17.8791,181500.0
2012-12-14 12:50:00,23.05,23.06,23.05,23.06,117900.0,17.8791,17.8869,17.8791,17.8869,117900.0
2012-12-14 12:55:00,23.07,23.08,23.07,23.08,111300.0,17.8946,17.9024,17.8946,17.9024,111300.0
2012-12-14 13:00:00,23.08,23.08,23.07,23.07,212400.0,17.9024,17.9024,17.8946,17.8946,212400.0
2012-12-14 13:05:00,23.07,23.08,23.07,23.08,150000.0,17.8946,17.9024,17.8946,17.9024,150000.0
2012-12-14 13:10:00,23.08,23.08,23.07,23.08,147300.0,17.9024,17.9024,17.8946,17.9024,147300.0
2012-12-14 13:15:00,23.08,23.08,23.07,23.07,199500.0,17.9024,17.9024,17.8946,17.8946,199500.0
2012-12-14 13:20:00,23.07,23.07,23.06,23.06,134100.0,17.8946,17.8946,17.8869,17.8869,134100.0
2012-12-14 13:25:00,23.06,23.06,23.05,23.06,117300.0,17.8869,17.8869,17.8791,17.8869,117300.0
2012-12-14 13:30:00,23.06,23.07,23.05,23.06,203700.0,17.8869,17.8946,17.8791,17.8869,203700.0
2012-12-14 13:35:00,23.06,23.07,23.06,23.06,280800.0,17.8869,17.8946,17.8869,17.8869,280800.0
2012-12-14 13:40:00,23.06,23.07,23.06,23.06,93900.0,17.8869,17.8946,17.8869,17.8869,93900.0
2012-12-14 13:45:00,23.07,23.07,23.06,23.07,262800.0,17.8946,17.8946,17.8869,17.8946,262800.0
2012-12-14 13:50:00,23.06,23.07,23.06,23.07,183900.0,17.8869,17.8946,17.8869,17.8946,183900.0
2012-12-14 13:55:00,23.07,23.07,23.06,23.07,225000.0,17.8946,17.8946,17.8869,17.8946,225000.0
2012-12-14 14:00:00,23.07,23.08,23.07,23.08,147600.0,17.8946,17.9024,17.8946,17.9024,147600.0
2012-12-14 14:05:00,23.08,23.08,23.06,23.07,230100.0,17.9024,17.9024,17.8869,17.8946,230100.0
2012-12-14 14:10:00,23.07,23.07,23.06,23.07,381000.0,17.8946,17.8946,17.8869,17.8946,381000.0
2012-12-14 14:15:00,23.07,23.08,23.06,23.06,222000.0,17.8946,17.9024,17.8869,17.8869,222000.0
2012-12-14 14:20:00,23.06,23.07,23.05,23.05,294300.0,17.8869,17.8946,17.8791,17.8791,294300.0
2012-12-14 14:25:00,23.05,23.06,23.05,23.05,162300.0,17.8791,17.8869,17.8791,17.8791,162300.0
2012-12-14 14:30:00,23.05,23.06,23.04,23.05,276300.0,17.8791,17.8869,17.8713,17.8791,276300.0
2012-12-14 14:35:00,23.05,23.05,23.04,23.05,269100.0,17.8791,17.8791,17.8713,17.8791,269100.0
2012-12-14 14:40:00,23.05,23.05,23.04,23.04,376800.0,17.8791,17.8791,17.8713,17.8713,376800.0
2012-12-14 14:45:00,23.04,23.05,23.03,23.03,287400.0,17.8713,17.8791,17.8636,17.8636,287400.0
2012-12-14 14:50:00,23.03,23.05,23.03,23.03,556500.0,17.8636,17.8791,17.8636,17.8636,556500.0
2012-12-14 14:55:00,23.03,23.04,23.0,23.01,333300.0,17.8636,17.8713,17.8403,17.8481,333300.0
2012-12-14 15:00:00,23.01,23.03,23.0,23.02,321600.0,17.8481,17.8636,17.8403,17.8558,321600.0
2012-12-14 15:05:00,23.03,23.03,23.01,23.01,302700.0,17.8636,17.8636,17.8481,17.8481,302700.0
2012-12-14 15:10:00,23.01,23.01,22.99,23.0,1115400.0,17.8481,17.8481,17.8326,17.8403,1115400.0
2012-12-14 15:15:00,22.99,23.0,22.99,23.0,346800.0,17.8326,17.8403,17.8326,17.8403,346800.0
2012-12-14 15:20:00,23.0,23.01,22.99,23.0,357300.0,17.8403,17.8481,17.8326,17.8403,357300.0
2012-12-14 15:25:00,23.0,23.0,22.99,23.0,647100.0,17.8403,17.8403,17.8326,17.8403,647100.0
2012-12-14 15:30:00,23.0,23.0,22.99,22.99,1026600.0,17.8403,17.8403,17.8326,17.8326,1026600.0
2012-12-14 15:35:00,23.0,23.0,22.99,22.99,769800.0,17.8403,17.8403,17.8326,17.8326,769800.0
2012-12-14 15:40:00,22.99,23.0,22.99,23.0,569100.0,17.8326,17.8403,17.8326,17.8403,569100.0
2012-12-14 15:45:00,22.99,23.0,22.99,22.99,1022700.0,17.8326,17.8403,17.8326,17.8326,1022700.0
2012-12-14 15:50:00,22.99,22.99,22.96,22.96,1175700.0,17.8326,17.8326,17.8093,17.8093,1175700.0
2012-12-14 15:55:00,22.97,22.97,22.91,22.92,2661600.0,17.8171,17.8171,17.7705,17.7783,2661600.0
2012-12-17 09:30:00,22.98,23.03,22.96,23.02,997800.0,17.8248,17.8636,17.8093,17.8558,997800.0
2012-12-17 09:35:00,23.02,23.08,23.01,23.06,391200.0,17.8558,17.9024,17.8481,17.8869,391200.0
2012-12-17 09:40:00,23.06,23.07,23.01,23.02,420000.0,17.8869,17.8946,17.8481,17.8558,420000.0
2012-12-17 09:45:00,23.02,23.06,23.01,23.03,445500.0,17.8558,17.8869,17.8481,17.8636,445500.0
2012-12-17 09:50:00,23.04,23.04,23.01,23.03,502500.0,17.8713,17.8713,17.8481,17.8636,502500.0
2012-12-17 09:55:00,23.03,23.06,23.01,23.01,818700.0,17.8636,17.8869,17.8481,17.8481,818700.0
2012-12-17 10:00:00,23.01,23.02,22.99,23.02,382800.0,17.8481,17.8558,17.8326,17.8558,382800.0
2012-12-17 10:05:00,23.02,23.04,23.01,23.03,744000.0,17.8558,17.8713,17.8481,17.8636,744000.0
2012-12-17 10:10:00,23.03,23.06,23.01,23.02,507000.0,17.8636,17.8869,17.8481,17.8558,507000.0
2012-12-17 10:15:00,23.02,23.05,23.02,23.04,332100.0,17.8558,17.8791,17.8558,17.8713,332100.0
2012-12-17 10:20:00,23.04,23.05,23.02,23.04,427500.0,17.8713,17.8791,17.8558,17.8713,427500.0
2012-12-17 10:25:00,23.04,23.06,23.04,23.05,265800.0,17.8713,17.8869,17.8713,17.8791,265800.0
2012-12-17 10:30:00,23.05,23.05,23.03,23.04,258600.0,17.8791,17.8791,17.8636,17.8713,258600.0
2012-12-17 10:35:00,23.04,23.08,23.04,23.08,446400.0,17.8713,17.9024,17.8713,17.9024,446400.0
2012-12-17 10:40:00,23.08,23.08,23.06,23.06,229500.0,17.9024,17.9024,17.8869,17.8869,229500.0
2012-12-17 10:45:00,23.06,23.07,23.05,23.05,265200.0,17.8869,17.8946,17.8791,17.8791,265200.0
2012-12-17 10:50:00,23.05,23.09,23.04,23.05,441000.0,17.8791,17.9101,17.8713,17.8791,441000.0
2012-12-17 10:55:00,23.04,23.05,23.04,23.05,248700.0,17.8713,17.8791,17.8713,17.8791,248700.0
2012-12-17 11:00:00,23.05,23.07,23.05,23.06,454500.0,17.8791,17.8946,17.8791,17.8869,454500.0
2012-12-17 11:05:00,23.06,23.07,23.06,23.07,425700.0,17.8869,17.8946,17.8869,17.8946,425700.0
2012-12-17 11:10:00,23.07,23.15,23.07,23.15,497400.0,17.8946,17.9567,17.8946,17.9567,497400.0
2012-12-17 11:15:00,23.15,23.17,23.14,23.16,940200.0,17.9567,17.9722,17.9489,17.9644,940200.0
2012-12-17 11:20:00,23.16,23.17,23.13,23.13,462000.0,17.9644,17.9722,17.9412,17.9412,462000.0
2012-12-17 11:25:00,23.13,23.13,23.11,23.13,357900.0,17.9412,17.9412,17.9256,17.9412,357900.0
2012-12-17 11:30:00,23.13,23.15,23.13,23.14,378600.0,17.9412,17.9567,17.9412,17.9489,378600.0
2012-12-17 11:35:00,23.14,23.14,23.13,23.13,292500.0,17.9489,17.9489,17.9412,17.9412,292500.0
2012-12-17 11:40:00,23.13,23.15,23.11,23.13,408600.0,17.9412,17.9567,17.9256,17.9412,408600.0
2012-12-17 11:45:00,23.13,23.14,23.13,23.13,265800.0,17.9412,17.9489,17.9412,17.9412,265800.0
2012-12-17 11:50:00,23.13,23.14,23.13,23.13,173700.0,17.9412,17.9489,17.9412,17.9412,173700.0
2012-12-17 11:55:00,23.14,23.14,23.09,23.1,418500.0,17.9489,17.9489,17.9101,17.9179,418500.0
2012-12-17 12:00:00,23.1,23.12,23.1,23.12,142200.0,17.9179,17.9334,17.9179,17.9334,142200.0
2012-12-17 12:05:00,23.12,23.14,23.12,23.13,271800.0,17.9334,17.9489,17.9334,17.9412,271800.0
2012-12-17 12:10:00,23.13,23.14,23.13,23.13,193500.0,17.9412,17.9489,17.9412,17.9412,193500.0
2012-12-17 12:15:00,23.13,23.14,23.12,23.12,209400.0,17.9412,17.9489,17.9334,17.9334,209400.0
2012-12-17 12:20:00,23.13,23.15,23.12,23.14,246900.0,17.9412,17.9567,17.9334,17.9489,246900.0
2012-12-17 12:25:00,23.14,23.15,23.14,23.14,180300.0,17.9489,17.9567,17.9489,17.9489,180300.0
2012-12-17 12:30:00,23.14,23.14,23.14,23.14,159900.0,17.9489,17.9489,17.9489,17.9489,159900.0
2012-12-17 12:35:00,23.14,23.14,23.11,23.12,311100.0,17.9489,17.9489,17.9256,17.9334,311100.0
2012-12-17 12:40:00,23.12,23.13,23.1,23.11,135900.0,17.9334,17.9412,17.9179,17.9256,135900.0
2012-12-17 12:45:00,23.11,23.12,23.1,23.11,119700.0,17.9256,17.9334,17.9179,17.9256,119700.0
2012-12-17 12:50:00,23.11,23.12,23.11,23.11,87600.0,17.9256,17.9334,17.9256,17.9256,87600.0
2012-12-17 12:55:00,23.11,23.12,23.11,23.11,87300.0,17.9256,17.9334,17.9256,17.9256,87300.0
2012-12-17 13:00:00,23.11,23.12,23.11,23.11,66000.0,17.9256,17.9334,17.9256,17.9256,66000.0
2012-12-17 13:05:00,23.11,23.12,23.11,23.12,81600.0,17.9256,17.9334,17.9256,17.9334,81600.0
2012-12-17 13:10:00,23.12,23.12,23.11,23.11,135000.0,17.9334,17.9334,17.9256,17.9256,135000.0
2012-12-17 13:15:00,23.11,23.11,23.1,23.1,206100.0,17.9256,17.9256,17.9179,17.9179,206100.0
2012-12-17 13:20:00,23.1,23.11,23.09,23.11,148200.0,17.9179,17.9256,17.9101,17.9256,148200.0
2012-12-17 13:25:00,23.11,23.12,23.11,23.11,228900.0,17.9256,17.9334,17.9256,17.9256,228900.0
2012-12-17 13:30:00,23.11,23.11,23.09,23.1,336000.0,17.9256,17.9256,17.9101,17.9179,336000.0
2012-12-17 13:35:00,23.1,23.1,23.09,23.09,171000.0,17.9179,17.9179,17.9101,17.9101,171000.0
2012-12-17 13:40:00,23.09,23.09,23.08,23.08,228000.0,17.9101,17.9101,17.9024,17.9024,228000.0
2012-12-17 13:45:00,23.08,23.1,23.08,23.09,228300.0,17.9024,17.9179,17.9024,17.9101,228300.0
2012-12-17 13:50:00,23.09,23.1,23.09,23.1,174300.0,17.9101,17.9179,17.9101,17.9179,174300.0
2012-12-17 13:55:00,23.1,23.11,23.1,23.1,145800.0,17.9179,17.9256,17.9179,17.9179,145800.0
2012-12-17 14:00:00,23.1,23.11,23.1,23.1,349500.0,17.9179,17.9256,17.9179,17.9179,349500.0
2012-12-17 14:05:00,23.1,23.11,23.08,23.09,259200.0,17.9179,17.9256,17.9024,17.9101,259200.0
2012-12-17 14:10:00,23.09,23.09,23.08,23.09,186300.0,17.9101,17.9101,17.9024,17.9101,186300.0
2012-12-17 14:15:00,23.08,23.09,23.08,23.09,187800.0,17.9024,17.9101,17.9024,17.9101,187800.0
2012-12-17 14:20:00,23.08,23.09,23.07,23.08,279600.0,17.9024,17.9101,17.8946,17.9024,279600.0
2012-12-17 14:25:00,23.08,23.08,23.07,23.08,133200.0,17.9024,17.9024,17.8946,17.9024,133200.0
2012-12-17 14:30:00,23.08,23.09,23.07,23.08,286800.0,17.9024,17.9101,17.8946,17.9024,286800.0
2012-12-17 14:35:00,23.08,23.08,23.07,23.08,192000.0,17.9024,17.9024,17.8946,17.9024,192000.0
2012-12-17 14:40:00,23.08,23.08,23.07,23.08,235200.0,17.9024,17.9024,17.8946,17.9024,235200.0
2012-12-17 14:45:00,23.08,23.08,23.07,23.07,189900.0,17.9024,17.9024,17.8946,17.8946,189900.0
2012-12-17 14:50:00,23.07,23.08,23.06,23.06,187500.0,17.8946,17.9024,17.8869,17.8869,187500.0
2012-12-17 14:55:00,23.06,23.08,23.06,23.08,237900.0,17.8869,17.9024,17.8869,17.9024,237900.0
2012-12-17 15:00:00,23.08,23.08,23.07,23.07,255000.0,17.9024,17.9024,17.8946,17.8946,255000.0
2012-12-17 15:05:00,23.07,23.08,23.06,23.08,310500.0,17.8946,17.9024,17.8869,17.9024,310500.0
2012-12-17 15:10:00,23.08,23.08,23.07,23.07,219600.0,17.9024,17.9024,17.8946,17.8946,219600.0
2012-12-17 15:15:00,23.07,23.08,23.07,23.08,212100.0,17.8946,17.9024,17.8946,17.9024,212100.0
2012-12-17 15:20:00,23.08,23.09,23.08,23.09,558300.0,17.9024,17.9101,17.9024,17.9101,558300.0
2012-12-17 15:25:00,23.09,23.1,23.08,23.08,284400.0,17.9101,17.9179,17.9024,17.9024,284400.0
2012-12-17 15:30:00,23.08,23.08,23.08,23.08,377700.0,17.9024,17.9024,17.9024,17.9024,377700.0
2012-12-17 15:35:00,23.08,23.08,23.08,23.08,302700.0,17.9024,17.9024,17.9024,17.9024,302700.0
2012-12-17 15:40:00,23.08,23.09,23.08,23.08,474900.0,17.9024,17.9101,17.9024,17.9024,474900.0
2012-12-17 15:45:00,23.09,23.09,23.08,23.08,698400.0,17.9101,17.9101,17.9024,17.9024,698400.0
2012-12-17 15:50:00,23.08,23.09,23.08,23.08,949500.0,17.9024,17.9101,17.9024,17.9024,949500.0
2012-12-17 15:55:00,23.08,23.09,23.07,23.08,2497800.0,17.9024,17.9101,17.8946,17.9024,2497800.0
2012-12-18 09:30:00,23.04,23.09,23.03,23.04,1167900.0,17.8713,17.9101,17.8636,17.8713,1167900.0
2012-12-18 09:35:00,23.04,23.09,23.03,23.06,962400.0,17.8713,17.9101,17.8636,17.8869,962400.0
2012-12-18 09:40:00,23.06,23.06,23.04,23.04,668700.0,17.8869,17.8869,17.8713,17.8713,668700.0
2012-12-18 09:45:00,23.04,23.04,22.99,23.0,933600.0,17.8713,17.8713,17.8326,17.8403,933600.0
2012-12-18 09:50:00,23.0,23.0,22.98,22.98,432600.0,17.8403,17.8403,17.8248,17.8248,432600.0
2012-12-18 09:55:00,22.98,23.05,22.97,23.04,569400.0,17.8248,17.8791,17.8171,17.8713,569400.0
2012-12-18 10:00:00,23.05,23.05,23.0,23.0,550800.0,17.8791,17.8791,17.8403,17.8403,550800.0
2012-12-18 10:05:00,23.0,23.0,22.99,22.99,368100.0,17.8403,17.8403,17.8326,17.8326,368100.0
2012-12-18 10:10:00,22.99,23.01,22.98,23.0,352800.0,17.8326,17.8481,17.8248,17.8403,352800.0
2012-12-18 10:15:00,23.0,23.03,23.0,23.03,355800.0,17.8403,17.8636,17.8403,17.8636,355800.0
2012-12-18 10:20:00,23.02,23.04,23.02,23.02,342900.0,17.8558,17.8713,17.8558,17.8558,342900.0
2012-12-18 10:25:00,23.03,23.03,23.02,23.03,325800.0,17.8636,17.8636,17.8558,17.8636,325800.0
2012-12-18 10:30:00,23.03,23.05,23.03,23.04,517500.0,17.8636,17.8791,17.8636,17.8713,517500.0
2012-12-18 10:35:00,23.05,23.07,23.05,23.07,444300.0,17.8791,17.8946,17.8791,17.8946,444300.0
2012-12-18 10:40:00,23.07,23.07,23.05,23.06,413700.0,17.8946,17.8946,17.8791,17.8869,413700.0
2012-12-18 10:45:00,23.06,23.07,23.05,23.06,316500.0,17.8869,17.8946,17.8791,17.8869,316500.0
2012-12-18 10:50:00,23.06,23.07,23.04,23.04,426000.0,17.8869,17.8946,17.8713,17.8713,426000.0
2012-12-18 10:55:00,23.05,23.05,23.03,23.03,291300.0,17.8791,17.8791,17.8636,17.8636,291300.0
2012-12-18 11:00:00,23.04,23.05,23.04,23.05,213900.0,17.8713,17.8791,17.8713,17.8791,213900.0
2012-12-18 11:05:00,23.05,23.05,23.04,23.05,508800.0,17.8791,17.8791,17.8713,17.8791,508800.0
2012-12-18 11:10:00,23.05,23.06,23.03,23.04,622200.0,17.8791,17.8869,17.8636,17.8713,622200.0
2012-12-18 11:15:00,23.04,23.07,23.04,23.06,718800.0,17.8713,17.8946,17.8713,17.8869,718800.0
2012-12-18 11:20:00,23.06,23.06,23.04,23.06,417000.0,17.8869,17.8869,17.8713,17.8869,417000.0
2012-12-18 11:25:00,23.06,23.06,23.05,23.05,321000.0,17.8869,17.8869,17.8791,17.8791,321000.0
2012-12-18 11:30:00,23.06,23.06,23.02,23.02,375600.0,17.8869,17.8869,17.8558,17.8558,375600.0
2012-12-18 11:35:00,23.02,23.04,23.02,23.03,215100.0,17.8558,17.8713,17.8558,17.8636,215100.0
2012-12-18 11:40:00,23.04,23.05,23.02,23.03,317700.0,17.8713,17.8791,17.8558,17.8636,317700.0
2012-12-18 11:45:00,23.04,23.04,23.03,23.03,510300.0,17.8713,17.8713,17.8636,17.8636,510300.0
2012-12-18 11:50:00,23.03,23.04,23.02,23.02,336900.0,17.8636,17.8713,17.8558,17.8558,336900.0
2012-12-18 11:55:00,23.02,23.03,23.01,23.03,261600.0,17.8558,17.8636,17.8481,17.8636,261600.0
2012-12-18 12:00:00,23.03,23.04,23.03,23.03,322200.0,17.8636,17.8713,17.8636,17.8636,322200.0
2012-12-18 12:05:00,23.03,23.04,23.03,23.03,231900.0,17.8636,17.8713,17.8636,17.8636,231900.0
2012-12-18 12:10:00,23.03,23.03,23.02,23.03,338400.0,17.8636,17.8636,17.8558,17.8636,338400.0
2012-12-18 12:15:00,23.03,23.04,23.02,23.03,310500.0,17.8636,17.8713,17.8558,17.8636,310500.0
2012-12-18 12:20:00,23.03,23.05,23.03,23.03,294900.0,17.8636,17.8791,17.8636,17.8636,294900.0
2012-12-18 12:25:00,23.03,23.05,23.03,23.05,216300.0,17.8636,17.8791,17.8636,17.8791,216300.0
2012-12-18 12:30:00,23.05,23.06,23.05,23.06,169500.0,17.8791,17.8869,17.8791,17.8869,169500.0
2012-12-18 12:35:00,23.05,23.07,23.05,23.06,537900.0,17.8791,17.8946,17.8791,17.8869,537900.0
2012-12-18 12:40:00,23.06,23.1,23.06,23.1,974100.0,17.8869,17.9179,17.8869,17.9179,974100.0
2012-12-18 12:45:00,23.1,23.14,23.1,23.14,567600.0,17.9179,17.9489,17.9179,17.9489,567600.0
2012-12-18 12:50:00,23.14,23.14,23.11,23.12,308400.0,17.9489,17.9489,17.9256,17.9334,308400.0
2012-12-18 12:55:00,23.12,23.15,23.11,23.14,211800.0,17.9334,17.9567,17.9256,17.9489,211800.0
2012-12-18 13:00:00,23.14,23.15,23.13,23.15,367800.0,17.9489,17.9567,17.9412,17.9567,367800.0
2012-12-18 13:05:00,23.15,23.18,23.15,23.17,252600.0,17.9567,17.9799,17.9567,17.9722,252600.0
2012-12-18 13:10:00,23.17,23.2,23.17,23.18,352200.0,17.9722,17.9955,17.9722,17.9799,352200.0
2012-12-18 13:15:00,23.17,23.17,23.13,23.14,327600.0,17.9722,17.9722,17.9412,17.9489,327600.0
2012-12-18 13:20:00,23.14,23.14,23.13,23.13,256200.0,17.9489,17.9489,17.9412,17.9412,256200.0
2012-12-18 13:25:00,23.13,23.14,23.12,23.14,198300.0,17.9412,17.9489,17.9334,17.9489,198300.0
2012-12-18 13:30:00,23.14,23.17,23.13,23.17,212700.0,17.9489,17.9722,17.9412,17.9722,212700.0
2012-12-18 13:35:00,23.17,23.19,23.17,23.18,271800.0,17.9722,17.9877,17.9722,17.9799,271800.0
2012-12-18 13:40:00,23.18,23.2,23.18,23.19,167100.0,17.9799,17.9955,17.9799,17.9877,167100.0
2012-12-18 13:45:00,23.19,23.2,23.18,23.18,175500.0,17.9877,17.9955,17.9799,17.9799,175500.0
2012-12-18 13:50:00,23.19,23.19,23.16,23.17,240600.0,17.9877,17.9877,17.9644,17.9722,240600.0
2012-12-18 13:55:00,23.17,23.19,23.17,23.18,216300.0,17.9722,17.9877,17.9722,17.9799,216300.0
2012-12-18 14:00:00,23.18,23.21,23.18,23.2,254400.0,17.9799,18.0032,17.9799,17.9955,254400.0
2012-12-18 14:05:00,23.21,23.22,23.2,23.21,235800.0,18.0032,18.011,17.9955,18.0032,235800.0
2012-12-18 14:10:00,23.22,23.22,23.2,23.21,424200.0,18.011,18.011,17.9955,18.0032,424200.0
2012-12-18 14:15:00,23.21,23.21,23.19,23.19,284400.0,18.0032,18.0032,17.9877,17.9877,284400.0
2012-12-18 14:20:00,23.19,23.2,23.18,23.18,264900.0,17.9877,17.9955,17.9799,17.9799,264900.0
2012-12-18 14:25:00,23.18,23.18,23.14,23.14,321300.0,17.9799,17.9799,17.9489,17.9489,321300.0
2012-12-18 14:30:00,23.14,23.14,23.12,23.13,320100.0,17.9489,17.9489,17.9334,17.9412,320100.0
2012-12-18 14:35:00,23.13,23.15,23.12,23.14,324000.0,17.9412,17.9567,17.9334,17.9489,324000.0
2012-12-18 14:40:00,23.14,23.17,23.13,23.17,417300.0,17.9489,17.9722,17.9412,17.9722,417300.0
2012-12-18 14:45:00,23.16,23.17,23.16,23.16,282900.0,17.9644,17.9722,17.9644,17.9644,282900.0
2012-12-18 14:50:00,23.17,23.17,23.16,23.16,223200.0,17.9722,17.9722,17.9644,17.9644,223200.0
2012-12-18 14:55:00,23.16,23.17,23.15,23.15,295200.0,17.9644,17.9722,17.9567,17.9567,295200.0
2012-12-18 15:00:00,23.15,23.16,23.14,23.16,357000.0,17.9567,17.9644,17.9489,17.9644,357000.0
2012-12-18 15:05:00,23.16,23.17,23.16,23.17,287400.0,17.9644,17.9722,17.9644,17.9722,287400.0
2012-12-18 15:10:00,23.17,23.19,23.16,23.17,402000.0,17.9722,17.9877,17.9644,17.9722,402000.0
2012-12-18 15:15:00,23.17,23.17,23.15,23.15,294900.0,17.9722,17.9722,17.9567,17.9567,294900.0
2012-12-18 15:20:00,23.15,23.17,23.15,23.16,317400.0,17.9567,17.9722,17.9567,17.9644,317400.0
2012-12-18 15:25:00,23.17,23.17,23.15,23.16,254400.0,17.9722,17.9722,17.9567,17.9644,254400.0
2012-12-18 15:30:00,23.16,23.16,23.14,23.15,432000.0,17.9644,17.9644,17.9489,17.9567,432000.0
2012-12-18 15:35:00,23.15,23.17,23.15,23.17,330900.0,17.9567,17.9722,17.9567,17.9722,330900.0
2012-12-18 15:40:00,23.16,23.18,23.16,23.16,369900.0,17.9644,17.9799,17.9644,17.9644,369900.0
2012-12-18 15:45:00,23.16,23.16,23.15,23.16,487200.0,17.9644,17.9644,17.9567,17.9644,487200.0
2012-12-18 15:50:00,23.16,23.17,23.15,23.16,730800.0,17.9644,17.9722,17.9567,17.9644,730800.0
2012-12-18 15:55:00,23.16,23.2,23.16,23.17,1545300.0,17.9644,17.9955,17.9644,17.9722,1545300.0
2012-12-19 09:30:00,23.14,23.17,23.02,23.03,897300.0,17.9489,17.9722,17.8558,17.8636,897300.0
2012-12-19 09:35:00,23.02,23.04,22.98,22.98,891000.0,17.8558,17.8713,17.8248,17.8248,891000.0
2012-12-19 09:40:00,22.98,23.05,22.97,23.05,446700.0,17.8248,17.8791,17.8171,17.8791,446700.0
2012-12-19 09:45:00,23.05,23.06,23.03,23.04,505500.0,17.8791,17.8869,17.8636,17.8713,505500.0
2012-12-19 09:50:00,23.04,23.05,23.03,23.05,319800.0,17.8713,17.8791,17.8636,17.8791,319800.0
2012-12-19 09:55:00,23.05,23.07,23.03,23.06,301200.0,17.8791,17.8946,17.8636,17.8869,301200.0
2012-12-19 10:00:00,23.06,23.07,23.05,23.07,284400.0,17.8869,17.8946,17.8791,17.8946,284400.0
2012-12-19 10:05:00,23.07,23.08,23.06,23.08,227100.0,17.8946,17.9024,17.8869,17.9024,227100.0
2012-12-19 10:10:00,23.08,23.09,23.07,23.09,159300.0,17.9024,17.9101,17.8946,17.9101,159300.0
2012-12-19 10:15:00,23.09,23.09,23.07,23.08,160500.0,17.9101,17.9101,17.8946,17.9024,160500.0
2012-12-19 10:20:00,23.08,23.1,23.08,23.09,181200.0,17.9024,17.9179,17.9024,17.9101,181200.0
2012-12-19 10:25:00,23.09,23.12,23.09,23.1,246900.0,17.9101,17.9334,17.9101,17.9179,246900.0
2012-12-19 10:30:00,23.1,23.12,23.09,23.1,658800.0,17.9179,17.9334,17.9101,17.9179,658800.0
2012-12-19 10:35:00,23.1,23.12,23.09,23.12,433500.0,17.9179,17.9334,17.9101,17.9334,433500.0
2012-12-19 10:40:00,23.12,23.13,23.11,23.11,338700.0,17.9334,17.9412,17.9256,17.9256,338700.0
2012-12-19 10:45:00,23.12,23.13,23.1,23.13,286800.0,17.9334,17.9412,17.9179,17.9412,286800.0
2012-12-19 10:50:00,23.12,23.13,23.11,23.11,218400.0,17.9334,17.9412,17.9256,17.9256,218400.0
2012-12-19 10:55:00,23.11,23.13,23.11,23.13,304200.0,17.9256,17.9412,17.9256,17.9412,304200.0
2012-12-19 11:00:00,23.13,23.13,23.12,23.13,224400.0,17.9412,17.9412,17.9334,17.9412,224400.0
2012-12-19 11:05:00,23.13,23.14,23.12,23.13,255000.0,17.9412,17.9489,17.9334,17.9412,255000.0
2012-12-19 11:10:00,23.13,23.14,23.1,23.12,247500.0,17.9412,17.9489,17.9179,17.9334,247500.0
2012-12-19 11:15:00,23.12,23.12,23.09,23.09,177900.0,17.9334,17.9334,17.9101,17.9101,177900.0
2012-12-19 11:20:00,23.09,23.1,23.07,23.07,261300.0,17.9101,17.9179,17.8946,17.8946,261300.0
2012-12-19 11:25:00,23.07,23.09,23.06,23.07,265500.0,17.8946,17.9101,17.8869,17.8946,265500.0
2012-12-19 11:30:00,23.07,23.09,23.06,23.09,227400.0,17.8946,17.9101,17.8869,17.9101,227400.0
2012-12-19 11:35:00,23.09,23.09,23.06,23.06,274200.0,17.9101,17.9101,17.8869,17.8869,274200.0
2012-12-19 11:40:00,23.06,23.07,23.05,23.05,164100.0,17.8869,17.8946,17.8791,17.8791,164100.0
2012-12-19 11:45:00,23.05,23.06,23.04,23.05,419100.0,17.8791,17.8869,17.8713,17.8791,419100.0
2012-12-19 11:50:00,23.05,23.06,23.04,23.06,288000.0,17.8791,17.8869,17.8713,17.8869,288000.0
2012-12-19 11:55:00,23.06,23.06,23.05,23.05,175500.0,17.8869,17.8869,17.8791,17.8791,175500.0
2012-12-19 12:00:00,23.05,23.08,23.05,23.05,186000.0,17.8791,17.9024,17.8791,17.8791,186000.0
2012-12-19 12:05:00,23.05,23.06,23.05,23.05,192300.0,17.8791,17.8869,17.8791,17.8791,192300.0
2012-12-19 12:10:00,23.05,23.05,23.03,23.03,270600.0,17.8791,17.8791,17.8636,17.8636,270600.0
2012-12-19 12:15:00,23.04,23.05,23.04,23.04,132000.0,17.8713,17.8791,17.8713,17.8713,132000.0
2012-12-19 12:20:00,23.05,23.07,23.04,23.06,337200.0,17.8791,17.8946,17.8713,17.8869,337200.0
2012-12-19 12:25:00,23.06,23.08,23.06,23.08,237000.0,17.8869,17.9024,17.8869,17.9024,237000.0
2012-12-19 12:30:00,23.07,23.08,23.04,23.05,333000.0,17.8946,17.9024,17.8713,17.8791,333000.0
2012-12-19 12:35:00,23.05,23.07,23.05,23.06,147900.0,17.8791,17.8946,17.8791,17.8869,147900.0
2012-12-19 12:40:00,23.06,23.07,23.05,23.06,286800.0,17.8869,17.8946,17.8791,17.8869,286800.0
2012-12-19 12:45:00,23.07,23.07,23.06,23.06,181200.0,17.8946,17.8946,17.8869,17.8869,181200.0
2012-12-19 12:50:00,23.06,23.06,23.05,23.05,155700.0,17.8869,17.8869,17.8791,17.8791,155700.0
2012-12-19 12:55:00,23.05,23.06,23.05,23.05,163500.0,17.8791,17.8869,17.8791,17.8791,163500.0
2012-12-19 13:00:00,23.05,23.07,23.05,23.05,69000.0,17.8791,17.8946,17.8791,17.8791,69000.0
2012-12-19 13:05:00,23.05,23.07,23.05,23.07,101100.0,17.8791,17.8946,17.8791,17.8946,101100.0
2012-12-19 13:10:00,23.07,23.07,23.05,23.05,116400.0,17.8946,17.8946,17.8791,17.8791,116400.0
2012-12-19 13:15:00,23.05,23.05,23.04,23.04,433800.0,17.8791,17.8791,17.8713,17.8713,433800.0
2012-12-19 13:20:00,23.04,23.05,23.04,23.05,117600.0,17.8713,17.8791,17.8713,17.8791,117600.0
2012-12-19 13:25:00,23.04,23.06,23.04,23.04,502500.0,17.8713,17.8869,17.8713,17.8713,502500.0
2012-12-19 13:30:00,23.04,23.05,23.04,23.04,108000.0,17.8713,17.8791,17.8713,17.8713,108000.0
2012-12-19 13:35:00,23.04,23.06,23.04,23.04,118200.0,17.8713,17.8869,17.8713,17.8713,118200.0
2012-12-19 13:40:00,23.04,23.04,23.0,23.0,205500.0,17.8713,17.8713,17.8403,17.8403,205500.0
2012-12-19 13:45:00,23.0,23.0,22.99,23.0,607500.0,17.8403,17.8403,17.8326,17.8403,607500.0
2012-12-19 13:50:00,23.0,23.0,22.97,22.98,1407300.0,17.8403,17.8403,17.8171,17.8248,1407300.0
2012-12-19 13:55:00,22.98,22.98,22.96,22.97,358200.0,17.8248,17.8248,17.8093,17.8171,358200.0
2012-12-19 14:00:00,22.97,22.98,22.97,22.97,398100.0,17.8171,17.8248,17.8171,17.8171,398100.0
2012-12-19 14:05:00,22.97,23.0,22.97,22.98,337800.0,17.8171,17.8403,17.8171,17.8248,337800.0
2012-12-19 14:10:00,22.98,22.99,22.96,22.96,357600.0,17.8248,17.8326,17.8093,17.8093,357600.0
2012-12-19 14:15:00,22.97,22.98,22.96,22.98,189600.0,17.8171,17.8248,17.8093,17.8248,189600.0
2012-12-19 14:20:00,22.98,22.98,22.96,22.97,235200.0,17.8248,17.8248,17.8093,17.8171,235200.0
2012-12-19 14:25:00,22.97,22.97,22.96,22.96,159300.0,17.8171,17.8171,17.8093,17.8093,159300.0
2012-12-19 14:30:00,22.96,22.96,22.94,22.95,233700.0,17.8093,17.8093,17.7938,17.8015,233700.0
2012-12-19 14:35:00,22.95,22.96,22.93,22.95,338400.0,17.8015,17.8093,17.786,17.8015,338400.0
2012-12-19 14:40:00,22.95,22.95,22.93,22.94,198600.0,17.8015,17.8015,17.786,17.7938,198600.0
2012-12-19 14:45:00,22.94,22.95,22.92,22.92,329100.0,17.7938,17.8015,17.7783,17.7783,329100.0
2012-12-19 14:50:00,22.93,22.93,22.87,22.89,765300.0,17.786,17.786,17.7395,17.755,765300.0
2012-12-19 14:55:00,22.89,22.93,22.89,22.93,321000.0,17.755,17.786,17.755,17.786,321000.0
2012-12-19 15:00:00,22.93,22.94,22.92,22.93,414900.0,17.786,17.7938,17.7783,17.786,414900.0
2012-12-19 15:05:00,22.93,22.93,22.91,22.93,279000.0,17.786,17.786,17.7705,17.786,279000.0
2012-12-19 15:10:00,22.93,22.93,22.89,22.89,403200.0,17.786,17.786,17.755,17.755,403200.0
2012-12-19 15:15:00,22.89,22.92,22.89,22.91,318900.0,17.755,17.7783,17.755,17.7705,318900.0
2012-12-19 15:20:00,22.91,22.93,22.9,22.93,269100.0,17.7705,17.786,17.7628,17.786,269100.0
2012-12-19 15:25:00,22.92,22.94,22.92,22.94,233100.0,17.7783,17.7938,17.7783,17.7938,233100.0
2012-12-19 15:30:00,22.94,22.94,22.93,22.93,214800.0,17.7938,17.7938,17.786,17.786,214800.0
2012-12-19 15:35:00,22.93,22.94,22.93,22.94,480600.0,17.786,17.7938,17.786,17.7938,480600.0
2012-12-19 15:40:00,22.94,22.94,22.93,22.93,356400.0,17.7938,17.7938,17.786,17.786,356400.0
2012-12-19 15:45:00,22.93,22.93,22.88,22.88,564000.0,17.786,17.786,17.7472,17.7472,564000.0
2012-12-19 15:50:00,22.88,22.88,22.85,22.86,829200.0,17.7472,17.7472,17.724,17.7317,829200.0
2012-12-19 15:55:00,22.86,22.87,22.84,22.84,1287600.0,17.7317,17.7395,17.7162,17.7162,1287600.0
2012-12-20 09:30:00,22.78,22.83,22.72,22.73,1059000.0,17.6697,17.7085,17.6231,17.6309,1059000.0
2012-12-20 09:35:00,22.74,22.83,22.74,22.83,504900.0,17.6386,17.7085,17.6386,17.7085,504900.0
2012-12-20 09:40:00,22.83,22.91,22.8,22.87,473700.0,17.7085,17.7705,17.6852,17.7395,473700.0
2012-12-20 09:45:00,22.86,22.86,22.82,22.85,291000.0,17.7317,17.7317,17.7007,17.724,291000.0
2012-12-20 09:50:00,22.85,22.86,22.82,22.82,260700.0,17.724,17.7317,17.7007,17.7007,260700.0
2012-12-20 09:55:00,22.82,22.83,22.81,22.82,299100.0,17.7007,17.7085,17.6929,17.7007,299100.0
2012-12-20 10:00:00,22.82,22.84,22.81,22.84,429300.0,17.7007,17.7162,17.6929,17.7162,429300.0
2012-12-20 10:05:00,22.84,22.88,22.83,22.86,547200.0,17.7162,17.7472,17.7085,17.7317,547200.0
2012-12-20 10:10:00,22.86,22.92,22.86,22.9,304800.0,17.7317,17.7783,17.7317,17.7628,304800.0
2012-12-20 10:15:00,22.89,22.92,22.89,22.9,251100.0,17.755,17.7783,17.755,17.7628,251100.0
2012-12-20 10:20:00,22.9,22.91,22.88,22.89,279900.0,17.7628,17.7705,17.7472,17.755,279900.0
2012-12-20 10:25:00,22.89,22.91,22.88,22.9,321300.0,17.755,17.7705,17.7472,17.7628,321300.0
2012-12-20 10:30:00,22.9,22.9,22.89,22.89,258300.0,17.7628,17.7628,17.755,17.755,258300.0
2012-12-20 10:35:00,22.89,22.96,22.89,22.94,521100.0,17.755,17.8093,17.755,17.7938,521100.0
2012-12-20 10:40:00,22.95,22.99,22.94,22.97,358200.0,17.8015,17.8326,17.7938,17.8171,358200.0
2012-12-20 10:45:00,22.97,22.98,22.96,22.97,343200.0,17.8171,17.8248,17.8093,17.8171,343200.0
2012-12-20 10:50:00,22.98,22.99,22.96,22.98,201900.0,17.8248,17.8326,17.8093,17.8248,201900.0
2012-12-20 10:55:00,22.98,23.0,22.97,22.99,384000.0,17.8248,17.8403,17.8171,17.8326,384000.0
2012-12-20 11:00:00,22.98,23.0,22.96,23.0,285900.0,17.8248,17.8403,17.8093,17.8403,285900.0
2012-12-20 11:05:00,23.0,23.0,22.99,23.0,334200.0,17.8403,17.8403,17.8326,17.8403,334200.0
2012-12-20 11:10:00,23.0,23.0,22.97,22.97,438900.0,17.8403,17.8403,17.8171,17.8171,438900.0
2012-12-20 11:15:00,22.97,22.97,22.95,22.96,278700.0,17.8171,17.8171,17.8015,17.8093,278700.0
2012-12-20 11:20:00,22.96,22.97,22.95,22.95,182100.0,17.8093,17.8171,17.8015,17.8015,182100.0
2012-12-20 11:25:00,22.96,22.96,22.93,22.93,191400.0,17.8093,17.8093,17.786,17.786,191400.0
2012-12-20 11:30:00,22.93,22.94,22.92,22.93,176400.0,17.786,17.7938,17.7783,17.786,176400.0
2012-12-20 11:35:00,22.93,22.96,22.92,22.96,204600.0,17.786,17.8093,17.7783,17.8093,204600.0
2012-12-20 11:40:00,22.96,22.96,22.94,22.95,297600.0,17.8093,17.8093,17.7938,17.8015,297600.0
2012-12-20 11:45:00,22.94,22.96,22.94,22.95,184200.0,17.7938,17.8093,17.7938,17.8015,184200.0
2012-12-20 11:50:00,22.96,22.96,22.95,22.96,185400.0,17.8093,17.8093,17.8015,17.8093,185400.0
2012-12-20 11:55:00,22.96,22.96,22.95,22.95,142800.0,17.8093,17.8093,17.8015,17.8015,142800.0
2012-12-20 12:00:00,22.95,22.96,22.93,22.93,290700.0,17.8015,17.8093,17.786,17.786,290700.0
2012-12-20 12:05:00,22.93,22.93,22.92,22.92,158700.0,17.786,17.786,17.7783,17.7783,158700.0
2012-12-20 12:10:00,22.92,22.92,22.91,22.91,113400.0,17.7783,17.7783,17.7705,17.7705,113400.0
2012-12-20 12:15:00,22.92,22.92,22.91,22.91,157500.0,17.7783,17.7783,17.7705,17.7705,157500.0
2012-12-20 12:20:00,22.91,22.93,22.91,22.92,165900.0,17.7705,17.786,17.7705,17.7783,165900.0
2012-12-20 12:25:00,22.92,22.92,22.9,22.9,132900.0,17.7783,17.7783,17.7628,17.7628,132900.0
2012-12-20 12:30:00,22.9,22.91,22.89,22.91,99000.0,17.7628,17.7705,17.755,17.7705,99000.0
2012-12-20 12:35:00,22.91,22.93,22.91,22.91,154200.0,17.7705,17.786,17.7705,17.7705,154200.0
2012-12-20 12:40:00,22.91,22.91,22.9,22.9,129300.0,17.7705,17.7705,17.7628,17.7628,129300.0
2012-12-20 12:45:00,22.9,22.92,22.9,22.92,199800.0,17.7628,17.7783,17.7628,17.7783,199800.0
2012-12-20 12:50:00,22.92,22.94,22.92,22.92,258000.0,17.7783,17.7938,17.7783,17.7783,258000.0
2012-12-20 12:55:00,22.92,22.95,22.92,22.94,166200.0,17.7783,17.8015,17.7783,17.7938,166200.0
2012-12-20 13:00:00,22.94,22.95,22.93,22.94,128400.0,17.7938,17.8015,17.786,17.7938,128400.0
2012-12-20 13:05:00,22.94,22.97,22.94,22.97,352800.0,17.7938,17.8171,17.7938,17.8171,352800.0
2012-12-20 13:10:00,22.97,22.98,22.96,22.97,399900.0,17.8171,17.8248,17.8093,17.8171,399900.0
2012-12-20 13:15:00,22.97,22.97,22.93,22.93,203700.0,17.8171,17.8171,17.786,17.786,203700.0
2012-12-20 13:20:00,22.93,22.94,22.92,22.93,138900.0,17.786,17.7938,17.7783,17.786,138900.0
2012-12-20 13:25:00,22.94,22.95,22.93,22.95,184200.0,17.7938,17.8015,17.786,17.8015,184200.0
2012-12-20 13:30:00,22.95,22.96,22.94,22.96,93600.0,17.8015,17.8093,17.7938,17.8093,93600.0
2012-12-20 13:35:00,22.96,22.97,22.95,22.97,199500.0,17.8093,17.8171,17.8015,17.8171,199500.0
2012-12-20 13:40:00,22.97,22.97,22.95,22.96,213900.0,17.8171,17.8171,17.8015,17.8093,213900.0
2012-12-20 13:45:00,22.96,22.98,22.96,22.98,395100.0,17.8093,17.8248,17.8093,17.8248,395100.0
2012-12-20 13:50:00,22.98,22.99,22.97,22.98,219900.0,17.8248,17.8326,17.8171,17.8248,219900.0
2012-12-20 13:55:00,22.98,22.99,22.97,22.97,250800.0,17.8248,17.8326,17.8171,17.8171,250800.0
2012-12-20 14:00:00,22.97,22.97,22.96,22.96,165600.0,17.8171,17.8171,17.8093,17.8093,165600.0
2012-12-20 14:05:00,22.96,22.96,22.94,22.95,180000.0,17.8093,17.8093,17.7938,17.8015,180000.0
2012-12-20 14:10:00,22.94,22.96,22.94,22.95,203400.0,17.7938,17.8093,17.7938,17.8015,203400.0
2012-12-20 14:15:00,22.95,22.98,22.95,22.97,140100.0,17.8015,17.8248,17.8015,17.8171,140100.0
2012-12-20 14:20:00,22.97,22.97,22.96,22.97,106200.0,17.8171,17.8171,17.8093,17.8171,106200.0
2012-12-20 14:25:00,22.97,22.97,22.95,22.96,183000.0,17.8171,17.8171,17.8015,17.8093,183000.0
2012-12-20 14:30:00,22.96,22.97,22.95,22.95,181200.0,17.8093,17.8171,17.8015,17.8015,181200.0
2012-12-20 14:35:00,22.96,22.98,22.95,22.98,126900.0,17.8093,17.8248,17.8015,17.8248,126900.0
2012-12-20 14:40:00,22.98,22.98,22.96,22.98,173700.0,17.8248,17.8248,17.8093,17.8248,173700.0
2012-12-20 14:45:00,22.98,23.0,22.97,22.99,264900.0,17.8248,17.8403,17.8171,17.8326,264900.0
2012-12-20 14:50:00,22.99,22.99,22.97,22.97,309600.0,17.8326,17.8326,17.8171,17.8171,309600.0
2012-12-20 14:55:00,22.97,22.98,22.97,22.98,280800.0,17.8171,17.8248,17.8171,17.8248,280800.0
2012-12-20 15:00:00,22.97,22.98,22.97,22.98,551400.0,17.8171,17.8248,17.8171,17.8248,551400.0
2012-12-20 15:05:00,22.98,23.0,22.97,22.99,470400.0,17.8248,17.8403,17.8171,17.8326,470400.0
2012-12-20 15:10:00,22.99,23.0,22.99,22.99,528900.0,17.8326,17.8403,17.8326,17.8326,528900.0
2012-12-20 15:15:00,23.0,23.0,22.97,22.98,296400.0,17.8403,17.8403,17.8171,17.8248,296400.0
2012-12-20 15:20:00,22.97,23.0,22.97,23.0,309600.0,17.8171,17.8403,17.8171,17.8403,309600.0
2012-12-20 15:25:00,23.0,23.0,22.99,23.0,363300.0,17.8403,17.8403,17.8326,17.8403,363300.0
2012-12-20 15:30:00,23.0,23.0,22.98,22.99,438300.0,17.8403,17.8403,17.8248,17.8326,438300.0
2012-12-20 15:35:00,22.99,23.0,22.98,23.0,433200.0,17.8326,17.8403,17.8248,17.8403,433200.0
2012-12-20 15:40:00,23.0,23.02,22.98,22.98,1345200.0,17.8403,17.8558,17.8248,17.8248,1345200.0
2012-12-20 15:45:00,22.98,23.0,22.96,22.98,399600.0,17.8248,17.8403,17.8093,17.8248,399600.0
2012-12-20 15:50:00,22.98,22.98,22.97,22.97,460200.0,17.8248,17.8248,17.8171,17.8171,460200.0
2012-12-20 15:55:00,22.97,23.02,22.97,23.0,1590000.0,17.8171,17.8558,17.8171,17.8403,1590000.0
2012-12-21 09:30:00,22.96,23.0,22.82,22.92,10556400.0,17.8093,17.8403,17.7007,17.7783,10556400.0
2012-12-21 09:35:00,22.92,22.98,22.91,22.98,415800.0,17.7783,17.8248,17.7705,17.8248,415800.0
2012-12-21 09:40:00,22.98,23.0,22.93,22.96,373200.0,17.8248,17.8403,17.786,17.8093,373200.0
2012-12-21 09:45:00,22.96,22.99,22.9,22.92,394500.0,17.8093,17.8326,17.7628,17.7783,394500.0
2012-12-21 09:50:00,22.92,22.92,22.89,22.89,218100.0,17.7783,17.7783,17.755,17.755,218100.0
2012-12-21 09:55:00,22.89,22.9,22.87,22.9,224100.0,17.755,17.7628,17.7395,17.7628,224100.0
2012-12-21 10:00:00,22.89,22.93,22.89,22.92,366600.0,17.755,17.786,17.755,17.7783,366600.0
2012-12-21 10:05:00,22.92,22.95,22.91,22.95,258600.0,17.7783,17.8015,17.7705,17.8015,258600.0
2012-12-21 10:10:00,22.95,23.0,22.93,22.99,384000.0,17.8015,17.8403,17.786,17.8326,384000.0
2012-12-21 10:15:00,22.99,23.04,22.98,23.04,370500.0,17.8326,17.8713,17.8248,17.8713,370500.0
2012-12-21 10:20:00,23.04,23.05,23.02,23.02,382500.0,17.8713,17.8791,17.8558,17.8558,382500.0
2012-12-21 10:25:00,23.02,23.02,23.0,23.01,299700.0,17.8558,17.8558,17.8403,17.8481,299700.0
2012-12-21 10:30:00,23.01,23.02,22.98,22.99,267000.0,17.8481,17.8558,17.8248,17.8326,267000.0
2012-12-21 10:35:00,22.99,23.01,22.99,23.0,225000.0,17.8326,17.8481,17.8326,17.8403,225000.0
2012-12-21 10:40:00,23.0,23.02,23.0,23.0,446100.0,17.8403,17.8558,17.8403,17.8403,446100.0
2012-12-21 10:45:00,23.01,23.02,23.0,23.0,481500.0,17.8481,17.8558,17.8403,17.8403,481500.0
2012-12-21 10:50:00,23.0,23.0,22.98,22.98,251700.0,17.8403,17.8403,17.8248,17.8248,251700.0
2012-12-21 10:55:00,22.98,22.98,22.95,22.96,259800.0,17.8248,17.8248,17.8015,17.8093,259800.0
2012-12-21 11:00:00,22.97,22.99,22.96,22.98,155700.0,17.8171,17.8326,17.8093,17.8248,155700.0
2012-12-21 11:05:00,22.98,22.99,22.94,22.96,304500.0,17.8248,17.8326,17.7938,17.8093,304500.0
2012-12-21 11:10:00,22.96,22.98,22.96,22.97,162000.0,17.8093,17.8248,17.8093,17.8171,162000.0
2012-12-21 11:15:00,22.97,22.97,22.93,22.93,177600.0,17.8171,17.8171,17.786,17.786,177600.0
2012-12-21 11:20:00,22.93,22.95,22.92,22.94,316800.0,17.786,17.8015,17.7783,17.7938,316800.0
2012-12-21 11:25:00,22.94,22.97,22.94,22.95,393600.0,17.7938,17.8171,17.7938,17.8015,393600.0
2012-12-21 11:30:00,22.95,22.96,22.91,22.91,395400.0,17.8015,17.8093,17.7705,17.7705,395400.0
2012-12-21 11:35:00,22.91,22.92,22.84,22.85,335100.0,17.7705,17.7783,17.7162,17.724,335100.0
2012-12-21 11:40:00,22.85,22.86,22.84,22.84,243300.0,17.724,17.7317,17.7162,17.7162,243300.0
2012-12-21 11:45:00,22.85,22.85,22.82,22.83,248700.0,17.724,17.724,17.7007,17.7085,248700.0
2012-12-21 11:50:00,22.84,22.88,22.83,22.87,228900.0,17.7162,17.7472,17.7085,17.7395,228900.0
2012-12-21 11:55:00,22.87,22.88,22.86,22.88,245700.0,17.7395,17.7472,17.7317,17.7472,245700.0
2012-12-21 12:00:00,22.88,22.89,22.84,22.84,199500.0,17.7472,17.755,17.7162,17.7162,199500.0
2012-12-21 12:05:00,22.84,22.84,22.83,22.84,230400.0,17.7162,17.7162,17.7085,17.7162,230400.0
2012-12-21 12:10:00,22.84,22.85,22.8,22.81,336900.0,17.7162,17.724,17.6852,17.6929,336900.0
2012-12-21 12:15:00,22.8,22.85,22.8,22.84,167100.0,17.6852,17.724,17.6852,17.7162,167100.0
2012-12-21 12:20:00,22.84,22.85,22.81,22.81,336000.0,17.7162,17.724,17.6929,17.6929,336000.0
2012-12-21 12:25:00,22.81,22.82,22.79,22.8,236400.0,17.6929,17.7007,17.6774,17.6852,236400.0
2012-12-21 12:30:00,22.8,22.8,22.79,22.79,155100.0,17.6852,17.6852,17.6774,17.6774,155100.0
2012-12-21 12:35:00,22.79,22.81,22.78,22.79,456600.0,17.6774,17.6929,17.6697,17.6774,456600.0
2012-12-21 12:40:00,22.79,22.8,22.76,22.77,209100.0,17.6774,17.6852,17.6542,17.6619,209100.0
2012-12-21 12:45:00,22.77,22.8,22.76,22.79,176700.0,17.6619,17.6852,17.6542,17.6774,176700.0
2012-12-21 12:50:00,22.79,22.81,22.79,22.79,250200.0,17.6774,17.6929,17.6774,17.6774,250200.0
2012-12-21 12:55:00,22.79,22.83,22.78,22.83,187200.0,17.6774,17.7085,17.6697,17.7085,187200.0
2012-12-21 13:00:00,22.83,22.84,22.82,22.82,195600.0,17.7085,17.7162,17.7007,17.7007,195600.0
2012-12-21 13:05:00,22.83,22.85,22.83,22.84,160500.0,17.7085,17.724,17.7085,17.7162,160500.0
2012-12-21 13:10:00,22.84,22.84,22.82,22.82,147000.0,17.7162,17.7162,17.7007,17.7007,147000.0
2012-12-21 13:15:00,22.82,22.83,22.81,22.83,222600.0,17.7007,17.7085,17.6929,17.7085,222600.0
2012-12-21 13:20:00,22.83,22.84,22.83,22.83,148500.0,17.7085,17.7162,17.7085,17.7085,148500.0
2012-12-21 13:25:00,22.83,22.83,22.82,22.83,177000.0,17.7085,17.7085,17.7007,17.7085,177000.0
2012-12-21 13:30:00,22.83,22.83,22.81,22.82,128100.0,17.7085,17.7085,17.6929,17.7007,128100.0
2012-12-21 13:35:00,22.82,22.85,22.82,22.85,279900.0,17.7007,17.724,17.7007,17.724,279900.0
2012-12-21 13:40:00,22.84,22.87,22.84,22.87,195600.0,17.7162,17.7395,17.7162,17.7395,195600.0
2012-12-21 13:45:00,22.87,22.87,22.84,22.85,215700.0,17.7395,17.7395,17.7162,17.724,215700.0
2012-12-21 13:50:00,22.85,22.86,22.83,22.86,148800.0,17.724,17.7317,17.7085,17.7317,148800.0
2012-12-21 13:55:00,22.86,22.87,22.85,22.86,170700.0,17.7317,17.7395,17.724,17.7317,170700.0
2012-12-21 14:00:00,22.86,22.89,22.86,22.88,201600.0,17.7317,17.755,17.7317,17.7472,201600.0
2012-12-21 14:05:00,22.88,22.88,22.86,22.87,239400.0,17.7472,17.7472,17.7317,17.7395,239400.0
2012-12-21 14:10:00,22.87,22.87,22.84,22.85,127800.0,17.7395,17.7395,17.7162,17.724,127800.0
2012-12-21 14:15:00,22.85,22.87,22.84,22.84,109800.0,17.724,17.7395,17.7162,17.7162,109800.0
2012-12-21 14:20:00,22.84,22.85,22.82,22.82,264900.0,17.7162,17.724,17.7007,17.7007,264900.0
2012-12-21 14:25:00,22.82,22.85,22.82,22.84,148800.0,17.7007,17.724,17.7007,17.7162,148800.0
2012-12-21 14:30:00,22.84,22.85,22.84,22.85,142500.0,17.7162,17.724,17.7162,17.724,142500.0
2012-12-21 14:35:00,22.85,22.87,22.85,22.87,178500.0,17.724,17.7395,17.724,17.7395,178500.0
2012-12-21 14:40:00,22.87,22.88,22.86,22.88,203700.0,17.7395,17.7472,17.7317,17.7472,203700.0
2012-12-21 14:45:00,22.88,22.89,22.88,22.88,113100.0,17.7472,17.755,17.7472,17.7472,113100.0
2012-12-21 14:50:00,22.88,22.9,22.87,22.87,185100.0,17.7472,17.7628,17.7395,17.7395,185100.0
2012-12-21 14:55:00,22.88,22.88,22.87,22.88,151200.0,17.7472,17.7472,17.7395,17.7472,151200.0
2012-12-21 15:00:00,22.88,22.9,22.88,22.9,285600.0,17.7472,17.7628,17.7472,17.7628,285600.0
2012-12-21 15:05:00,22.9,22.91,22.88,22.89,407400.0,17.7628,17.7705,17.7472,17.755,407400.0
2012-12-21 15:10:00,22.89,22.9,22.88,22.9,231000.0,17.755,17.7628,17.7472,17.7628,231000.0
2012-12-21 15:15:00,22.9,22.92,22.9,22.91,477900.0,17.7628,17.7783,17.7628,17.7705,477900.0
2012-12-21 15:20:00,22.91,22.91,22.89,22.89,215700.0,17.7705,17.7705,17.755,17.755,215700.0
2012-12-21 15:25:00,22.89,22.91,22.89,22.91,230400.0,17.755,17.7705,17.755,17.7705,230400.0
2012-12-21 15:30:00,22.91,22.94,22.9,22.92,231300.0,17.7705,17.7938,17.7628,17.7783,231300.0
2012-12-21 15:35:00,22.92,22.95,22.92,22.93,239400.0,17.7783,17.8015,17.7783,17.786,239400.0
2012-12-21 15:40:00,22.93,22.93,22.91,22.91,284100.0,17.786,17.786,17.7705,17.7705,284100.0
2012-12-21 15:45:00,22.91,22.91,22.86,22.88,463800.0,17.7705,17.7705,17.7317,17.7472,463800.0
2012-12-21 15:50:00,22.87,22.88,22.87,22.88,357300.0,17.7395,17.7472,17.7395,17.7472,357300.0
2012-12-21 15:55:00,22.88,22.9,22.87,22.89,908700.0,17.7472,17.7628,17.7395,17.755,908700.0
2012-12-24 09:30:00,22.84,22.87,22.77,22.86,402600.0,17.7162,17.7395,17.6619,17.7317,402600.0
2012-12-24 09:35:00,22.86,22.87,22.83,22.84,196800.0,17.7317,17.7395,17.7085,17.7162,196800.0
2012-12-24 09:40:00,22.85,22.88,22.85,22.87,97500.0,17.724,17.7472,17.724,17.7395,97500.0
2012-12-24 09:45:00,22.87,22.9,22.87,22.89,211200.0,17.7395,17.7628,17.7395,17.755,211200.0
2012-12-24 09:50:00,22.89,22.91,22.89,22.91,196200.0,17.755,17.7705,17.755,17.7705,196200.0
2012-12-24 09:55:00,22.91,22.93,22.91,22.93,283800.0,17.7705,17.786,17.7705,17.786,283800.0
2012-12-24 10:00:00,22.93,22.94,22.92,22.93,178800.0,17.786,17.7938,17.7783,17.786,178800.0
2012-12-24 10:05:00,22.93,22.93,22.92,22.92,192600.0,17.786,17.786,17.7783,17.7783,192600.0
2012-12-24 10:10:00,22.92,22.92,22.9,22.9,347400.0,17.7783,17.7783,17.7628,17.7628,347400.0
2012-12-24 10:15:00,22.9,22.91,22.88,22.89,213300.0,17.7628,17.7705,17.7472,17.755,213300.0
2012-12-24 10:20:00,22.89,22.9,22.89,22.9,141000.0,17.755,17.7628,17.755,17.7628,141000.0
2012-12-24 10:25:00,22.89,22.9,22.89,22.89,128700.0,17.755,17.7628,17.755,17.755,128700.0
2012-12-24 10:30:00,22.89,22.9,22.88,22.88,249000.0,17.755,17.7628,17.7472,17.7472,249000.0
2012-12-24 10:35:00,22.88,22.89,22.87,22.89,150300.0,17.7472,17.755,17.7395,17.755,150300.0
2012-12-24 10:40:00,22.89,22.89,22.88,22.89,210300.0,17.755,17.755,17.7472,17.755,210300.0
2012-12-24 10:45:00,22.89,22.9,22.89,22.89,180300.0,17.755,17.7628,17.755,17.755,180300.0
2012-12-24 10:50:00,22.89,22.89,22.89,22.89,176100.0,17.755,17.755,17.755,17.755,176100.0
2012-12-24 10:55:00,22.89,22.89,22.87,22.88,157200.0,17.755,17.755,17.7395,17.7472,157200.0
2012-12-24 11:00:00,22.87,22.88,22.87,22.87,153900.0,17.7395,17.7472,17.7395,17.7395,153900.0
2012-12-24 11:05:00,22.87,22.87,22.87,22.87,63900.0,17.7395,17.7395,17.7395,17.7395,63900.0
2012-12-24 11:10:00,22.87,22.87,22.87,22.87,279300.0,17.7395,17.7395,17.7395,17.7395,279300.0
2012-12-24 11:15:00,22.87,22.87,22.85,22.85,229500.0,17.7395,17.7395,17.724,17.724,229500.0
2012-12-24 11:20:00,22.85,22.87,22.85,22.86,75300.0,17.724,17.7395,17.724,17.7317,75300.0
2012-12-24 11:25:00,22.85,22.88,22.85,22.88,237000.0,17.724,17.7472,17.724,17.7472,237000.0
2012-12-24 11:30:00,22.88,22.9,22.88,22.9,159300.0,17.7472,17.7628,17.7472,17.7628,159300.0
2012-12-24 11:35:00,22.9,22.9,22.89,22.9,168300.0,17.7628,17.7628,17.755,17.7628,168300.0
2012-12-24 11:40:00,22.9,22.9,22.89,22.89,71700.0,17.7628,17.7628,17.755,17.755,71700.0
2012-12-24 11:45:00,22.9,22.91,22.89,22.9,199500.0,17.7628,17.7705,17.755,17.7628,199500.0
2012-12-24 11:50:00,22.91,22.91,22.9,22.91,94800.0,17.7705,17.7705,17.7628,17.7705,94800.0
2012-12-24 11:55:00,22.91,22.91,22.91,22.91,126000.0,17.7705,17.7705,17.7705,17.7705,126000.0
2012-12-24 12:00:00,22.91,22.91,22.89,22.89,101100.0,17.7705,17.7705,17.755,17.755,101100.0
2012-12-24 12:05:00,22.89,22.89,22.88,22.88,125100.0,17.755,17.755,17.7472,17.7472,125100.0
2012-12-24 12:10:00,22.88,22.89,22.88,22.89,125700.0,17.7472,17.755,17.7472,17.755,125700.0
2012-12-24 12:15:00,22.89,22.89,22.89,22.89,86100.0,17.755,17.755,17.755,17.755,86100.0
2012-12-24 12:20:00,22.89,22.89,22.89,22.89,108600.0,17.755,17.755,17.755,17.755,108600.0
2012-12-24 12:25:00,22.89,22.9,22.89,22.9,171900.0,17.755,17.7628,17.755,17.7628,171900.0
2012-12-24 12:30:00,22.9,22.91,22.9,22.91,195000.0,17.7628,17.7705,17.7628,17.7705,195000.0
2012-12-24 12:35:00,22.91,22.92,22.91,22.92,198300.0,17.7705,17.7783,17.7705,17.7783,198300.0
2012-12-24 12:40:00,22.92,22.93,22.91,22.91,243900.0,17.7783,17.786,17.7705,17.7705,243900.0
2012-12-24 12:45:00,22.91,22.91,22.9,22.91,243000.0,17.7705,17.7705,17.7628,17.7705,243000.0
2012-12-24 12:50:00,22.91,22.92,22.89,22.89,210000.0,17.7705,17.7783,17.755,17.755,210000.0
2012-12-24 12:55:00,22.89,22.89,22.86,22.86,524100.0,17.755,17.755,17.7317,17.7317,524100.0
2012-12-26 09:30:00,22.85,22.88,22.82,22.84,376200.0,17.724,17.7472,17.7007,17.7162,376200.0
2012-12-26 09:35:00,22.84,22.84,22.79,22.82,287100.0,17.7162,17.7162,17.6774,17.7007,287100.0
2012-12-26 09:40:00,22.82,22.83,22.78,22.78,189000.0,17.7007,17.7085,17.6697,17.6697,189000.0
2012-12-26 09:45:00,22.78,22.79,22.77,22.79,203100.0,17.6697,17.6774,17.6619,17.6774,203100.0
2012-12-26 09:50:00,22.79,22.8,22.77,22.77,195300.0,17.6774,17.6852,17.6619,17.6619,195300.0
2012-12-26 09:55:00,22.78,22.8,22.78,22.79,324900.0,17.6697,17.6852,17.6697,17.6774,324900.0
2012-12-26 10:00:00,22.79,22.8,22.74,22.74,252900.0,17.6774,17.6852,17.6386,17.6386,252900.0
2012-12-26 10:05:00,22.74,22.78,22.74,22.78,229200.0,17.6386,17.6697,17.6386,17.6697,229200.0
2012-12-26 10:10:00,22.78,22.78,22.77,22.77,202500.0,17.6697,17.6697,17.6619,17.6619,202500.0
2012-12-26 10:15:00,22.77,22.78,22.75,22.76,167400.0,17.6619,17.6697,17.6464,17.6542,167400.0
2012-12-26 10:20:00,22.75,22.76,22.73,22.74,198000.0,17.6464,17.6542,17.6309,17.6386,198000.0
2012-12-26 10:25:00,22.75,22.75,22.72,22.73,276000.0,17.6464,17.6464,17.6231,17.6309,276000.0
2012-12-26 10:30:00,22.73,22.73,22.7,22.71,286200.0,17.6309,17.6309,17.6076,17.6154,286200.0
2012-12-26 10:35:00,22.71,22.73,22.71,22.72,138000.0,17.6154,17.6309,17.6154,17.6231,138000.0
2012-12-26 10:40:00,22.72,22.73,22.72,22.73,113100.0,17.6231,17.6309,17.6231,17.6309,113100.0
2012-12-26 10:45:00,22.73,22.74,22.73,22.74,250500.0,17.6309,17.6386,17.6309,17.6386,250500.0
2012-12-26 10:50:00,22.73,22.74,22.72,22.73,253500.0,17.6309,17.6386,17.6231,17.6309,253500.0
2012-12-26 10:55:00,22.73,22.73,22.7,22.71,191700.0,17.6309,17.6309,17.6076,17.6154,191700.0
2012-12-26 11:00:00,22.7,22.71,22.67,22.67,297900.0,17.6076,17.6154,17.5844,17.5844,297900.0
2012-12-26 11:05:00,22.67,22.67,22.65,22.65,329700.0,17.5844,17.5844,17.5688,17.5688,329700.0
2012-12-26 11:10:00,22.65,22.67,22.64,22.65,371100.0,17.5688,17.5844,17.5611,17.5688,371100.0
2012-12-26 11:15:00,22.66,22.66,22.64,22.64,128400.0,17.5766,17.5766,17.5611,17.5611,128400.0
2012-12-26 11:20:00,22.64,22.64,22.62,22.63,143100.0,17.5611,17.5611,17.5456,17.5533,143100.0
2012-12-26 11:25:00,22.63,22.63,22.62,22.62,192600.0,17.5533,17.5533,17.5456,17.5456,192600.0
2012-12-26 11:30:00,22.62,22.63,22.61,22.63,235800.0,17.5456,17.5533,17.5378,17.5533,235800.0
2012-12-26 11:35:00,22.63,22.63,22.6,22.6,255600.0,17.5533,17.5533,17.5301,17.5301,255600.0
2012-12-26 11:40:00,22.6,22.64,22.59,22.63,301500.0,17.5301,17.5611,17.5223,17.5533,301500.0
2012-12-26 11:45:00,22.63,22.65,22.63,22.65,219000.0,17.5533,17.5688,17.5533,17.5688,219000.0
2012-12-26 11:50:00,22.65,22.66,22.65,22.66,245700.0,17.5688,17.5766,17.5688,17.5766,245700.0
2012-12-26 11:55:00,22.66,22.67,22.63,22.63,189000.0,17.5766,17.5844,17.5533,17.5533,189000.0
2012-12-26 12:00:00,22.64,22.64,22.63,22.63,175500.0,17.5611,17.5611,17.5533,17.5533,175500.0
2012-12-26 12:05:00,22.63,22.63,22.6,22.6,124200.0,17.5533,17.5533,17.5301,17.5301,124200.0
2012-12-26 12:10:00,22.6,22.61,22.6,22.61,158100.0,17.5301,17.5378,17.5301,17.5378,158100.0
2012-12-26 12:15:00,22.61,22.61,22.6,22.61,121500.0,17.5378,17.5378,17.5301,17.5378,121500.0
2012-12-26 12:20:00,22.61,22.61,22.59,22.59,130500.0,17.5378,17.5378,17.5223,17.5223,130500.0
2012-12-26 12:25:00,22.59,22.6,22.59,22.6,106800.0,17.5223,17.5301,17.5223,17.5301,106800.0
2012-12-26 12:30:00,22.6,22.61,22.59,22.6,202200.0,17.5301,17.5378,17.5223,17.5301,202200.0
2012-12-26 12:35:00,22.6,22.6,22.59,22.6,128700.0,17.5301,17.5301,17.5223,17.5301,128700.0
2012-12-26 12:40:00,22.6,22.6,22.58,22.58,137700.0,17.5301,17.5301,17.5145,17.5145,137700.0
2012-12-26 12:45:00,22.58,22.6,22.58,22.59,95100.0,17.5145,17.5301,17.5145,17.5223,95100.0
2012-12-26 12:50:00,22.59,22.6,22.58,22.59,141900.0,17.5223,17.5301,17.5145,17.5223,141900.0
2012-12-26 12:55:00,22.59,22.62,22.58,22.62,183300.0,17.5223,17.5456,17.5145,17.5456,183300.0
2012-12-26 13:00:00,22.62,22.62,22.6,22.6,145200.0,17.5456,17.5456,17.5301,17.5301,145200.0
2012-12-26 13:05:00,22.6,22.6,22.6,22.6,70200.0,17.5301,17.5301,17.5301,17.5301,70200.0
2012-12-26 13:10:00,22.6,22.6,22.58,22.59,228600.0,17.5301,17.5301,17.5145,17.5223,228600.0
2012-12-26 13:15:00,22.59,22.6,22.59,22.6,144300.0,17.5223,17.5301,17.5223,17.5301,144300.0
2012-12-26 13:20:00,22.6,22.62,22.6,22.6,129300.0,17.5301,17.5456,17.5301,17.5301,129300.0
2012-12-26 13:25:00,22.6,22.62,22.6,22.62,218100.0,17.5301,17.5456,17.5301,17.5456,218100.0
2012-12-26 13:30:00,22.62,22.62,22.62,22.62,154500.0,17.5456,17.5456,17.5456,17.5456,154500.0
2012-12-26 13:35:00,22.62,22.62,22.61,22.61,126300.0,17.5456,17.5456,17.5378,17.5378,126300.0
2012-12-26 13:40:00,22.61,22.62,22.61,22.61,75300.0,17.5378,17.5456,17.5378,17.5378,75300.0
2012-12-26 13:45:00,22.61,22.62,22.6,22.6,206700.0,17.5378,17.5456,17.5301,17.5301,206700.0
2012-12-26 13:50:00,22.6,22.61,22.59,22.6,185400.0,17.5301,17.5378,17.5223,17.5301,185400.0
2012-12-26 13:55:00,22.6,22.61,22.6,22.6,61500.0,17.5301,17.5378,17.5301,17.5301,61500.0
2012-12-26 14:00:00,22.6,22.62,22.6,22.61,372600.0,17.5301,17.5456,17.5301,17.5378,372600.0
2012-12-26 14:05:00,22.61,22.62,22.61,22.61,230700.0,17.5378,17.5456,17.5378,17.5378,230700.0
2012-12-26 14:10:00,22.61,22.63,22.61,22.62,153000.0,17.5378,17.5533,17.5378,17.5456,153000.0
2012-12-26 14:15:00,22.63,22.64,22.62,22.64,304500.0,17.5533,17.5611,17.5456,17.5611,304500.0
2012-12-26 14:20:00,22.64,22.64,22.63,22.63,122700.0,17.5611,17.5611,17.5533,17.5533,122700.0
2012-12-26 14:25:00,22.63,22.64,22.63,22.64,108900.0,17.5533,17.5611,17.5533,17.5611,108900.0
2012-12-26 14:30:00,22.64,22.65,22.63,22.64,153300.0,17.5611,17.5688,17.5533,17.5611,153300.0
2012-12-26 14:35:00,22.64,22.66,22.64,22.65,141300.0,17.5611,17.5766,17.5611,17.5688,141300.0
2012-12-26 14:40:00,22.65,22.66,22.64,22.64,210900.0,17.5688,17.5766,17.5611,17.5611,210900.0
2012-12-26 14:45:00,22.64,22.65,22.63,22.64,110400.0,17.5611,17.5688,17.5533,17.5611,110400.0
2012-12-26 14:50:00,22.65,22.68,22.64,22.66,385500.0,17.5688,17.5921,17.5611,17.5766,385500.0
2012-12-26 14:55:00,22.66,22.68,22.66,22.66,405300.0,17.5766,17.5921,17.5766,17.5766,405300.0
2012-12-26 15:00:00,22.66,22.67,22.66,22.66,392700.0,17.5766,17.5844,17.5766,17.5766,392700.0
2012-12-26 15:05:00,22.66,22.66,22.65,22.65,122700.0,17.5766,17.5766,17.5688,17.5688,122700.0
2012-12-26 15:10:00,22.65,22.66,22.65,22.66,223800.0,17.5688,17.5766,17.5688,17.5766,223800.0
2012-12-26 15:15:00,22.66,22.67,22.66,22.66,168600.0,17.5766,17.5844,17.5766,17.5766,168600.0
2012-12-26 15:20:00,22.66,22.66,22.65,22.66,212100.0,17.5766,17.5766,17.5688,17.5766,212100.0
2012-12-26 15:25:00,22.66,22.66,22.65,22.66,196500.0,17.5766,17.5766,17.5688,17.5766,196500.0
2012-12-26 15:30:00,22.66,22.66,22.65,22.66,90900.0,17.5766,17.5766,17.5688,17.5766,90900.0
2012-12-26 15:35:00,22.66,22.66,22.66,22.66,156900.0,17.5766,17.5766,17.5766,17.5766,156900.0
2012-12-26 15:40:00,22.66,22.66,22.63,22.63,392400.0,17.5766,17.5766,17.5533,17.5533,392400.0
2012-12-26 15:45:00,22.63,22.66,22.63,22.65,447600.0,17.5533,17.5766,17.5533,17.5688,447600.0
2012-12-26 15:50:00,22.65,22.66,22.64,22.66,309900.0,17.5688,17.5766,17.5611,17.5766,309900.0
2012-12-26 15:55:00,22.66,22.67,22.65,22.65,813000.0,17.5766,17.5844,17.5688,17.5688,813000.0
2012-12-27 09:30:00,22.67,22.68,22.65,22.68,636600.0,17.5844,17.5921,17.5688,17.5921,636600.0
2012-12-27 09:35:00,22.67,22.74,22.67,22.73,618000.0,17.5844,17.6386,17.5844,17.6309,618000.0
2012-12-27 09:40:00,22.73,22.77,22.73,22.77,395400.0,17.6309,17.6619,17.6309,17.6619,395400.0
2012-12-27 09:45:00,22.77,22.78,22.75,22.75,315900.0,17.6619,17.6697,17.6464,17.6464,315900.0
2012-12-27 09:50:00,22.75,22.76,22.71,22.71,282000.0,17.6464,17.6542,17.6154,17.6154,282000.0
2012-12-27 09:55:00,22.71,22.73,22.71,22.72,139800.0,17.6154,17.6309,17.6154,17.6231,139800.0
2012-12-27 10:00:00,22.72,22.72,22.7,22.71,186600.0,17.6231,17.6231,17.6076,17.6154,186600.0
2012-12-27 10:05:00,22.71,22.73,22.7,22.72,234000.0,17.6154,17.6309,17.6076,17.6231,234000.0
2012-12-27 10:10:00,22.73,22.73,22.7,22.7,166200.0,17.6309,17.6309,17.6076,17.6076,166200.0
2012-12-27 10:15:00,22.7,22.71,22.65,22.66,371100.0,17.6076,17.6154,17.5688,17.5766,371100.0
2012-12-27 10:20:00,22.66,22.68,22.63,22.66,687000.0,17.5766,17.5921,17.5533,17.5766,687000.0
2012-12-27 10:25:00,22.66,22.67,22.63,22.64,305700.0,17.5766,17.5844,17.5533,17.5611,305700.0
2012-12-27 10:30:00,22.64,22.65,22.62,22.64,411600.0,17.5611,17.5688,17.5456,17.5611,411600.0
2012-12-27 10:35:00,22.63,22.64,22.61,22.62,145200.0,17.5533,17.5611,17.5378,17.5456,145200.0
2012-12-27 10:40:00,22.61,22.62,22.6,22.6,139500.0,17.5378,17.5456,17.5301,17.5301,139500.0
2012-12-27 10:45:00,22.61,22.65,22.61,22.65,185400.0,17.5378,17.5688,17.5378,17.5688,185400.0
2012-12-27 10:50:00,22.65,22.67,22.64,22.66,296100.0,17.5688,17.5844,17.5611,17.5766,296100.0
2012-12-27 10:55:00,22.67,22.67,22.63,22.66,289800.0,17.5844,17.5844,17.5533,17.5766,289800.0
2012-12-27 11:00:00,22.66,22.72,22.66,22.7,365400.0,17.5766,17.6231,17.5766,17.6076,365400.0
2012-12-27 11:05:00,22.7,22.7,22.65,22.67,292800.0,17.6076,17.6076,17.5688,17.5844,292800.0
2012-12-27 11:10:00,22.66,22.67,22.62,22.63,310500.0,17.5766,17.5844,17.5456,17.5533,310500.0
2012-12-27 11:15:00,22.63,22.64,22.62,22.64,238800.0,17.5533,17.5611,17.5456,17.5611,238800.0
2012-12-27 11:20:00,22.64,22.68,22.63,22.67,283200.0,17.5611,17.5921,17.5533,17.5844,283200.0
2012-12-27 11:25:00,22.67,22.69,22.66,22.68,202200.0,17.5844,17.5999,17.5766,17.5921,202200.0
2012-12-27 11:30:00,22.67,22.68,22.66,22.67,143700.0,17.5844,17.5921,17.5766,17.5844,143700.0
2012-12-27 11:35:00,22.67,22.67,22.65,22.66,104400.0,17.5844,17.5844,17.5688,17.5766,104400.0
2012-12-27 11:40:00,22.66,22.68,22.66,22.67,107400.0,17.5766,17.5921,17.5766,17.5844,107400.0
2012-12-27 11:45:00,22.67,22.68,22.66,22.67,100500.0,17.5844,17.5921,17.5766,17.5844,100500.0
2012-12-27 11:50:00,22.67,22.67,22.65,22.66,74400.0,17.5844,17.5844,17.5688,17.5766,74400.0
2012-12-27 11:55:00,22.66,22.66,22.65,22.65,118200.0,17.5766,17.5766,17.5688,17.5688,118200.0
2012-12-27 12:00:00,22.65,22.65,22.63,22.63,171600.0,17.5688,17.5688,17.5533,17.5533,171600.0
2012-12-27 12:05:00,22.63,22.64,22.62,22.62,162000.0,17.5533,17.5611,17.5456,17.5456,162000.0
2012-12-27 12:10:00,22.62,22.65,22.62,22.64,213300.0,17.5456,17.5688,17.5456,17.5611,213300.0
2012-12-27 12:15:00,22.64,22.65,22.62,22.63,181800.0,17.5611,17.5688,17.5456,17.5533,181800.0
2012-12-27 12:20:00,22.63,22.64,22.62,22.62,139800.0,17.5533,17.5611,17.5456,17.5456,139800.0
2012-12-27 12:25:00,22.62,22.64,22.62,22.63,142200.0,17.5456,17.5611,17.5456,17.5533,142200.0
2012-12-27 12:30:00,22.63,22.64,22.62,22.62,404100.0,17.5533,17.5611,17.5456,17.5456,404100.0
2012-12-27 12:35:00,22.62,22.63,22.61,22.63,255900.0,17.5456,17.5533,17.5378,17.5533,255900.0
2012-12-27 12:40:00,22.63,22.64,22.62,22.62,138300.0,17.5533,17.5611,17.5456,17.5456,138300.0
2012-12-27 12:45:00,22.62,22.63,22.62,22.62,197400.0,17.5456,17.5533,17.5456,17.5456,197400.0
2012-12-27 12:50:00,22.62,22.63,22.62,22.62,122700.0,17.5456,17.5533,17.5456,17.5456,122700.0
2012-12-27 12:55:00,22.62,22.64,22.62,22.64,183300.0,17.5456,17.5611,17.5456,17.5611,183300.0
2012-12-27 13:00:00,22.64,22.65,22.63,22.63,233400.0,17.5611,17.5688,17.5533,17.5533,233400.0
2012-12-27 13:05:00,22.63,22.63,22.62,22.63,139200.0,17.5533,17.5533,17.5456,17.5533,139200.0
2012-12-27 13:10:00,22.63,22.65,22.62,22.64,110100.0,17.5533,17.5688,17.5456,17.5611,110100.0
2012-12-27 13:15:00,22.64,22.66,22.64,22.65,202200.0,17.5611,17.5766,17.5611,17.5688,202200.0
2012-12-27 13:20:00,22.66,22.66,22.64,22.64,255000.0,17.5766,17.5766,17.5611,17.5611,255000.0
2012-12-27 13:25:00,22.64,22.65,22.62,22.62,131100.0,17.5611,17.5688,17.5456,17.5456,131100.0
2012-12-27 13:30:00,22.62,22.64,22.62,22.63,147000.0,17.5456,17.5611,17.5456,17.5533,147000.0
2012-12-27 13:35:00,22.62,22.63,22.62,22.62,175200.0,17.5456,17.5533,17.5456,17.5456,175200.0
2012-12-27 13:40:00,22.62,22.63,22.62,22.62,128100.0,17.5456,17.5533,17.5456,17.5456,128100.0
2012-12-27 13:45:00,22.62,22.64,22.62,22.63,171900.0,17.5456,17.5611,17.5456,17.5533,171900.0
2012-12-27 13:50:00,22.63,22.65,22.63,22.65,180600.0,17.5533,17.5688,17.5533,17.5688,180600.0
2012-12-27 13:55:00,22.65,22.65,22.64,22.64,147600.0,17.5688,17.5688,17.5611,17.5611,147600.0
2012-12-27 14:00:00,22.64,22.66,22.64,22.64,213300.0,17.5611,17.5766,17.5611,17.5611,213300.0
2012-12-27 14:05:00,22.64,22.64,22.63,22.63,189900.0,17.5611,17.5611,17.5533,17.5533,189900.0
2012-12-27 14:10:00,22.63,22.63,22.63,22.63,143700.0,17.5533,17.5533,17.5533,17.5533,143700.0
2012-12-27 14:15:00,22.63,22.63,22.62,22.63,323100.0,17.5533,17.5533,17.5456,17.5533,323100.0
2012-12-27 14:20:00,22.63,22.64,22.63,22.63,156000.0,17.5533,17.5611,17.5533,17.5533,156000.0
2012-12-27 14:25:00,22.63,22.64,22.62,22.62,137400.0,17.5533,17.5611,17.5456,17.5456,137400.0
2012-12-27 14:30:00,22.62,22.63,22.6,22.6,197100.0,17.5456,17.5533,17.5301,17.5301,197100.0
2012-12-27 14:35:00,22.6,22.62,22.6,22.62,312600.0,17.5301,17.5456,17.5301,17.5456,312600.0
2012-12-27 14:40:00,22.62,22.65,22.61,22.65,215100.0,17.5456,17.5688,17.5378,17.5688,215100.0
2012-12-27 14:45:00,22.65,22.73,22.65,22.71,793500.0,17.5688,17.6309,17.5688,17.6154,793500.0
2012-12-27 14:50:00,22.71,22.73,22.69,22.69,209400.0,17.6154,17.6309,17.5999,17.5999,209400.0
2012-12-27 14:55:00,22.69,22.71,22.68,22.71,212100.0,17.5999,17.6154,17.5921,17.6154,212100.0
2012-12-27 15:00:00,22.71,22.72,22.7,22.72,270900.0,17.6154,17.6231,17.6076,17.6231,270900.0
2012-12-27 15:05:00,22.72,22.76,22.72,22.76,353400.0,17.6231,17.6542,17.6231,17.6542,353400.0
2012-12-27 15:10:00,22.76,22.76,22.73,22.74,161400.0,17.6542,17.6542,17.6309,17.6386,161400.0
2012-12-27 15:15:00,22.74,22.74,22.72,22.74,213000.0,17.6386,17.6386,17.6231,17.6386,213000.0
2012-12-27 15:20:00,22.74,22.8,22.74,22.78,460200.0,17.6386,17.6852,17.6386,17.6697,460200.0
2012-12-27 15:25:00,22.78,22.79,22.77,22.78,148500.0,17.6697,17.6774,17.6619,17.6697,148500.0
2012-12-27 15:30:00,22.77,22.8,22.77,22.8,379500.0,17.6619,17.6852,17.6619,17.6852,379500.0
2012-12-27 15:35:00,22.8,22.81,22.77,22.77,403800.0,17.6852,17.6929,17.6619,17.6619,403800.0
2012-12-27 15:40:00,22.77,22.81,22.77,22.79,281100.0,17.6619,17.6929,17.6619,17.6774,281100.0
2012-12-27 15:45:00,22.79,22.79,22.76,22.76,383700.0,17.6774,17.6774,17.6542,17.6542,383700.0
2012-12-27 15:50:00,22.76,22.78,22.75,22.76,349800.0,17.6542,17.6697,17.6464,17.6542,349800.0
2012-12-27 15:55:00,22.76,22.79,22.73,22.73,761100.0,17.6542,17.6774,17.6309,17.6309,761100.0
2012-12-28 09:30:00,22.63,22.71,22.62,22.68,458400.0,17.5533,17.6154,17.5456,17.5921,458400.0
2012-12-28 09:35:00,22.68,22.75,22.68,22.73,187500.0,17.5921,17.6464,17.5921,17.6309,187500.0
2012-12-28 09:40:00,22.73,22.74,22.69,22.71,146700.0,17.6309,17.6386,17.5999,17.6154,146700.0
2012-12-28 09:45:00,22.7,22.7,22.65,22.66,114900.0,17.6076,17.6076,17.5688,17.5766,114900.0
2012-12-28 09:50:00,22.66,22.67,22.64,22.64,173400.0,17.5766,17.5844,17.5611,17.5611,173400.0
2012-12-28 09:55:00,22.64,22.65,22.63,22.63,195000.0,17.5611,17.5688,17.5533,17.5533,195000.0
2012-12-28 10:00:00,22.63,22.65,22.59,22.62,389400.0,17.5533,17.5688,17.5223,17.5456,389400.0
2012-12-28 10:05:00,22.62,22.64,22.59,22.59,181500.0,17.5456,17.5611,17.5223,17.5223,181500.0
2012-12-28 10:10:00,22.59,22.6,22.57,22.59,200700.0,17.5223,17.5301,17.5068,17.5223,200700.0
2012-12-28 10:15:00,22.59,22.61,22.58,22.59,346200.0,17.5223,17.5378,17.5145,17.5223,346200.0
2012-12-28 10:20:00,22.59,22.6,22.59,22.59,146400.0,17.5223,17.5301,17.5223,17.5223,146400.0
2012-12-28 10:25:00,22.59,22.59,22.57,22.58,172200.0,17.5223,17.5223,17.5068,17.5145,172200.0
2012-12-28 10:30:00,22.57,22.6,22.57,22.59,175800.0,17.5068,17.5301,17.5068,17.5223,175800.0
2012-12-28 10:35:00,22.59,22.6,22.59,22.6,141900.0,17.5223,17.5301,17.5223,17.5301,141900.0
2012-12-28 10:40:00,22.6,22.69,22.6,22.65,424500.0,17.5301,17.5999,17.5301,17.5688,424500.0
2012-12-28 10:45:00,22.65,22.72,22.65,22.71,205800.0,17.5688,17.6231,17.5688,17.6154,205800.0
2012-12-28 10:50:00,22.71,22.72,22.68,22.69,120600.0,17.6154,17.6231,17.5921,17.5999,120600.0
2012-12-28 10:55:00,22.69,22.7,22.65,22.66,117900.0,17.5999,17.6076,17.5688,17.5766,117900.0
2012-12-28 11:00:00,22.66,22.67,22.65,22.65,150000.0,17.5766,17.5844,17.5688,17.5688,150000.0
2012-12-28 11:05:00,22.65,22.66,22.63,22.64,213600.0,17.5688,17.5766,17.5533,17.5611,213600.0
2012-12-28 11:10:00,22.64,22.66,22.63,22.66,270900.0,17.5611,17.5766,17.5533,17.5766,270900.0
2012-12-28 11:15:00,22.65,22.68,22.65,22.68,162000.0,17.5688,17.5921,17.5688,17.5921,162000.0
2012-12-28 11:20:00,22.69,22.69,22.66,22.66,108000.0,17.5999,17.5999,17.5766,17.5766,108000.0
2012-12-28 11:25:00,22.66,22.67,22.64,22.64,129000.0,17.5766,17.5844,17.5611,17.5611,129000.0
2012-12-28 11:30:00,22.64,22.65,22.64,22.64,108900.0,17.5611,17.5688,17.5611,17.5611,108900.0
2012-12-28 11:35:00,22.64,22.64,22.63,22.63,115500.0,17.5611,17.5611,17.5533,17.5533,115500.0
2012-12-28 11:40:00,22.63,22.65,22.63,22.64,87300.0,17.5533,17.5688,17.5533,17.5611,87300.0
2012-12-28 11:45:00,22.64,22.66,22.64,22.65,143700.0,17.5611,17.5766,17.5611,17.5688,143700.0
2012-12-28 11:50:00,22.65,22.66,22.64,22.65,124800.0,17.5688,17.5766,17.5611,17.5688,124800.0
2012-12-28 11:55:00,22.66,22.66,22.65,22.66,65700.0,17.5766,17.5766,17.5688,17.5766,65700.0
2012-12-28 12:00:00,22.66,22.67,22.66,22.66,73200.0,17.5766,17.5844,17.5766,17.5766,73200.0
2012-12-28 12:05:00,22.66,22.67,22.66,22.66,109200.0,17.5766,17.5844,17.5766,17.5766,109200.0
2012-12-28 12:10:00,22.66,22.67,22.66,22.67,84000.0,17.5766,17.5844,17.5766,17.5844,84000.0
2012-12-28 12:15:00,22.67,22.68,22.67,22.68,106500.0,17.5844,17.5921,17.5844,17.5921,106500.0
2012-12-28 12:20:00,22.68,22.7,22.67,22.69,106800.0,17.5921,17.6076,17.5844,17.5999,106800.0
2012-12-28 12:25:00,22.7,22.71,22.7,22.71,58200.0,17.6076,17.6154,17.6076,17.6154,58200.0
2012-12-28 12:30:00,22.71,22.71,22.7,22.7,90000.0,17.6154,17.6154,17.6076,17.6076,90000.0
2012-12-28 12:35:00,22.71,22.71,22.7,22.7,69900.0,17.6154,17.6154,17.6076,17.6076,69900.0
2012-12-28 12:40:00,22.7,22.71,22.7,22.7,106500.0,17.6076,17.6154,17.6076,17.6076,106500.0
2012-12-28 12:45:00,22.71,22.71,22.7,22.71,113400.0,17.6154,17.6154,17.6076,17.6154,113400.0
2012-12-28 12:50:00,22.71,22.71,22.7,22.71,64800.0,17.6154,17.6154,17.6076,17.6154,64800.0
2012-12-28 12:55:00,22.71,22.71,22.71,22.71,64200.0,17.6154,17.6154,17.6154,17.6154,64200.0
2012-12-28 13:00:00,22.71,22.73,22.71,22.72,184800.0,17.6154,17.6309,17.6154,17.6231,184800.0
2012-12-28 13:05:00,22.72,22.73,22.72,22.73,71700.0,17.6231,17.6309,17.6231,17.6309,71700.0
2012-12-28 13:10:00,22.73,22.76,22.73,22.76,204900.0,17.6309,17.6542,17.6309,17.6542,204900.0
2012-12-28 13:15:00,22.75,22.77,22.75,22.77,126000.0,17.6464,17.6619,17.6464,17.6619,126000.0
2012-12-28 13:20:00,22.77,22.78,22.77,22.77,106800.0,17.6619,17.6697,17.6619,17.6619,106800.0
2012-12-28 13:25:00,22.77,22.78,22.77,22.78,180600.0,17.6619,17.6697,17.6619,17.6697,180600.0
2012-12-28 13:30:00,22.78,22.78,22.77,22.78,113700.0,17.6697,17.6697,17.6619,17.6697,113700.0
2012-12-28 13:35:00,22.78,22.78,22.74,22.74,191700.0,17.6697,17.6697,17.6386,17.6386,191700.0
2012-12-28 13:40:00,22.74,22.74,22.73,22.73,72000.0,17.6386,17.6386,17.6309,17.6309,72000.0
2012-12-28 13:45:00,22.73,22.73,22.71,22.71,65100.0,17.6309,17.6309,17.6154,17.6154,65100.0
2012-12-28 13:50:00,22.71,22.71,22.7,22.7,89100.0,17.6154,17.6154,17.6076,17.6076,89100.0
2012-12-28 13:55:00,22.7,22.71,22.68,22.69,119400.0,17.6076,17.6154,17.5921,17.5999,119400.0
2012-12-28 14:00:00,22.69,22.7,22.68,22.68,115200.0,17.5999,17.6076,17.5921,17.5921,115200.0
2012-12-28 14:05:00,22.68,22.69,22.67,22.69,168300.0,17.5921,17.5999,17.5844,17.5999,168300.0
2012-12-28 14:10:00,22.69,22.7,22.69,22.69,84900.0,17.5999,17.6076,17.5999,17.5999,84900.0
2012-12-28 14:15:00,22.69,22.69,22.69,22.69,71700.0,17.5999,17.5999,17.5999,17.5999,71700.0
2012-12-28 14:20:00,22.69,22.69,22.69,22.69,81900.0,17.5999,17.5999,17.5999,17.5999,81900.0
2012-12-28 14:25:00,22.69,22.69,22.69,22.69,107700.0,17.5999,17.5999,17.5999,17.5999,107700.0
2012-12-28 14:30:00,22.69,22.69,22.68,22.69,151500.0,17.5999,17.5999,17.5921,17.5999,151500.0
2012-12-28 14:35:00,22.69,22.69,22.66,22.66,249300.0,17.5999,17.5999,17.5766,17.5766,249300.0
2012-12-28 14:40:00,22.66,22.69,22.66,22.69,228300.0,17.5766,17.5999,17.5766,17.5999,228300.0
2012-12-28 14:45:00,22.68,22.69,22.68,22.68,85200.0,17.5921,17.5999,17.5921,17.5921,85200.0
2012-12-28 14:50:00,22.69,22.69,22.67,22.68,72600.0,17.5999,17.5999,17.5844,17.5921,72600.0
2012-12-28 14:55:00,22.67,22.68,22.65,22.65,388200.0,17.5844,17.5921,17.5688,17.5688,388200.0
2012-12-28 15:00:00,22.65,22.66,22.64,22.65,186600.0,17.5688,17.5766,17.5611,17.5688,186600.0
2012-12-28 15:05:00,22.65,22.65,22.62,22.63,261900.0,17.5688,17.5688,17.5456,17.5533,261900.0
2012-12-28 15:10:00,22.62,22.63,22.6,22.62,282000.0,17.5456,17.5533,17.5301,17.5456,282000.0
2012-12-28 15:15:00,22.62,22.67,22.62,22.66,265800.0,17.5456,17.5844,17.5456,17.5766,265800.0
2012-12-28 15:20:00,22.66,22.67,22.65,22.65,222000.0,17.5766,17.5844,17.5688,17.5688,222000.0
2012-12-28 15:25:00,22.65,22.67,22.63,22.63,263100.0,17.5688,17.5844,17.5533,17.5533,263100.0
2012-12-28 15:30:00,22.63,22.65,22.63,22.64,145800.0,17.5533,17.5688,17.5533,17.5611,145800.0
2012-12-28 15:35:00,22.65,22.67,22.57,22.58,661500.0,17.5688,17.5844,17.5068,17.5145,661500.0
2012-12-28 15:40:00,22.58,22.6,22.57,22.58,400200.0,17.5145,17.5301,17.5068,17.5145,400200.0
2012-12-28 15:45:00,22.58,22.58,22.53,22.55,485100.0,17.5145,17.5145,17.4758,17.4913,485100.0
2012-12-28 15:50:00,22.55,22.56,22.51,22.56,600300.0,17.4913,17.499,17.4602,17.499,600300.0
2012-12-28 15:55:00,22.56,22.56,22.52,22.54,1287600.0,17.499,17.499,17.468,17.4835,1287600.0
2012-12-31 09:30:00,22.5,22.53,22.47,22.5,516300.0,17.4525,17.4758,17.4292,17.4525,516300.0
2012-12-31 09:35:00,22.5,22.6,22.5,22.57,296400.0,17.4525,17.5301,17.4525,17.5068,296400.0
2012-12-31 09:40:00,22.57,22.59,22.56,22.56,210600.0,17.5068,17.5223,17.499,17.499,210600.0
2012-12-31 09:45:00,22.56,22.57,22.51,22.51,287700.0,17.499,17.5068,17.4602,17.4602,287700.0
2012-12-31 09:50:00,22.51,22.54,22.51,22.51,225900.0,17.4602,17.4835,17.4602,17.4602,225900.0
2012-12-31 09:55:00,22.51,22.56,22.51,22.55,289800.0,17.4602,17.499,17.4602,17.4913,289800.0
2012-12-31 10:00:00,22.55,22.56,22.51,22.53,276300.0,17.4913,17.499,17.4602,17.4758,276300.0
2012-12-31 10:05:00,22.53,22.53,22.49,22.49,269100.0,17.4758,17.4758,17.4447,17.4447,269100.0
2012-12-31 10:10:00,22.49,22.49,22.46,22.47,264900.0,17.4447,17.4447,17.4215,17.4292,264900.0
2012-12-31 10:15:00,22.47,22.5,22.46,22.46,167700.0,17.4292,17.4525,17.4215,17.4215,167700.0
2012-12-31 10:20:00,22.46,22.51,22.46,22.51,192600.0,17.4215,17.4602,17.4215,17.4602,192600.0
2012-12-31 10:25:00,22.51,22.54,22.49,22.51,246900.0,17.4602,17.4835,17.4447,17.4602,246900.0
2012-12-31 10:30:00,22.51,22.54,22.5,22.53,272100.0,17.4602,17.4835,17.4525,17.4758,272100.0
2012-12-31 10:35:00,22.53,22.53,22.51,22.51,182700.0,17.4758,17.4758,17.4602,17.4602,182700.0
2012-12-31 10:40:00,22.51,22.53,22.49,22.49,134400.0,17.4602,17.4758,17.4447,17.4447,134400.0
2012-12-31 10:45:00,22.5,22.51,22.48,22.48,212100.0,17.4525,17.4602,17.437,17.437,212100.0
2012-12-31 10:50:00,22.48,22.52,22.48,22.51,276000.0,17.437,17.468,17.437,17.4602,276000.0
2012-12-31 10:55:00,22.51,22.52,22.5,22.5,145200.0,17.4602,17.468,17.4525,17.4525,145200.0
2012-12-31 11:00:00,22.51,22.53,22.5,22.52,209700.0,17.4602,17.4758,17.4525,17.468,209700.0
2012-12-31 11:05:00,22.52,22.52,22.5,22.51,232800.0,17.468,17.468,17.4525,17.4602,232800.0
2012-12-31 11:10:00,22.51,22.53,22.51,22.52,184200.0,17.4602,17.4758,17.4602,17.468,184200.0
2012-12-31 11:15:00,22.51,22.53,22.51,22.52,219600.0,17.4602,17.4758,17.4602,17.468,219600.0
2012-12-31 11:20:00,22.52,22.53,22.51,22.52,170700.0,17.468,17.4758,17.4602,17.468,170700.0
2012-12-31 11:25:00,22.52,22.52,22.5,22.52,180900.0,17.468,17.468,17.4525,17.468,180900.0
2012-12-31 11:30:00,22.52,22.54,22.52,22.54,171000.0,17.468,17.4835,17.468,17.4835,171000.0
2012-12-31 11:35:00,22.54,22.55,22.53,22.54,111000.0,17.4835,17.4913,17.4758,17.4835,111000.0
2012-12-31 11:40:00,22.53,22.55,22.51,22.51,129000.0,17.4758,17.4913,17.4602,17.4602,129000.0
2012-12-31 11:45:00,22.51,22.54,22.51,22.53,144600.0,17.4602,17.4835,17.4602,17.4758,144600.0
2012-12-31 11:50:00,22.53,22.53,22.52,22.53,124500.0,17.4758,17.4758,17.468,17.4758,124500.0
2012-12-31 11:55:00,22.53,22.54,22.52,22.54,111600.0,17.4758,17.4835,17.468,17.4835,111600.0
2012-12-31 12:00:00,22.54,22.55,22.53,22.54,97800.0,17.4835,17.4913,17.4758,17.4835,97800.0
2012-12-31 12:05:00,22.54,22.54,22.53,22.54,131400.0,17.4835,17.4835,17.4758,17.4835,131400.0
2012-12-31 12:10:00,22.54,22.55,22.53,22.55,199800.0,17.4835,17.4913,17.4758,17.4913,199800.0
2012-12-31 12:15:00,22.55,22.56,22.54,22.56,248700.0,17.4913,17.499,17.4835,17.499,248700.0
2012-12-31 12:20:00,22.56,22.57,22.54,22.54,137700.0,17.499,17.5068,17.4835,17.4835,137700.0
2012-12-31 12:25:00,22.54,22.55,22.53,22.54,103800.0,17.4835,17.4913,17.4758,17.4835,103800.0
2012-12-31 12:30:00,22.55,22.55,22.54,22.54,108300.0,17.4913,17.4913,17.4835,17.4835,108300.0
2012-12-31 12:35:00,22.55,22.57,22.55,22.56,95700.0,17.4913,17.5068,17.4913,17.499,95700.0
2012-12-31 12:40:00,22.56,22.64,22.56,22.62,354000.0,17.499,17.5611,17.499,17.5456,354000.0
2012-12-31 12:45:00,22.62,22.66,22.62,22.65,197400.0,17.5456,17.5766,17.5456,17.5688,197400.0
2012-12-31 12:50:00,22.66,22.66,22.61,22.63,160500.0,17.5766,17.5766,17.5378,17.5533,160500.0
2012-12-31 12:55:00,22.63,22.63,22.58,22.61,165600.0,17.5533,17.5533,17.5145,17.5378,165600.0
2012-12-31 13:00:00,22.62,22.62,22.58,22.58,155400.0,17.5456,17.5456,17.5145,17.5145,155400.0
2012-12-31 13:05:00,22.59,22.59,22.56,22.58,176700.0,17.5223,17.5223,17.499,17.5145,176700.0
2012-12-31 13:10:00,22.58,22.62,22.56,22.62,211800.0,17.5145,17.5456,17.499,17.5456,211800.0
2012-12-31 13:15:00,22.62,22.64,22.6,22.6,159900.0,17.5456,17.5611,17.5301,17.5301,159900.0
2012-12-31 13:20:00,22.6,22.63,22.59,22.63,144300.0,17.5301,17.5533,17.5223,17.5533,144300.0
2012-12-31 13:25:00,22.63,22.63,22.59,22.6,140400.0,17.5533,17.5533,17.5223,17.5301,140400.0
2012-12-31 13:30:00,22.59,22.61,22.58,22.61,133200.0,17.5223,17.5378,17.5145,17.5378,133200.0
2012-12-31 13:35:00,22.61,22.63,22.6,22.62,125700.0,17.5378,17.5533,17.5301,17.5456,125700.0
2012-12-31 13:40:00,22.62,22.65,22.61,22.62,146100.0,17.5456,17.5688,17.5378,17.5456,146100.0
2012-12-31 13:45:00,22.61,22.66,22.54,22.56,448200.0,17.5378,17.5766,17.4835,17.499,448200.0
2012-12-31 13:50:00,22.55,22.58,22.54,22.57,185700.0,17.4913,17.5145,17.4835,17.5068,185700.0
2012-12-31 13:55:00,22.57,22.61,22.55,22.57,185400.0,17.5068,17.5378,17.4913,17.5068,185400.0
2012-12-31 14:00:00,22.57,22.6,22.56,22.59,130500.0,17.5068,17.5301,17.499,17.5223,130500.0
2012-12-31 14:05:00,22.59,22.61,22.58,22.6,593400.0,17.5223,17.5378,17.5145,17.5301,593400.0
2012-12-31 14:10:00,22.6,22.6,22.57,22.57,196500.0,17.5301,17.5301,17.5068,17.5068,196500.0
2012-12-31 14:15:00,22.57,22.6,22.56,22.59,153300.0,17.5068,17.5301,17.499,17.5223,153300.0
2012-12-31 14:20:00,22.58,22.6,22.57,22.6,147600.0,17.5145,17.5301,17.5068,17.5301,147600.0
2012-12-31 14:25:00,22.6,22.61,22.58,22.6,167400.0,17.5301,17.5378,17.5145,17.5301,167400.0
2012-12-31 14:30:00,22.6,22.63,22.6,22.61,177600.0,17.5301,17.5533,17.5301,17.5378,177600.0
2012-12-31 14:35:00,22.61,22.61,22.59,22.61,118500.0,17.5378,17.5378,17.5223,17.5378,118500.0
2012-12-31 14:40:00,22.61,22.64,22.6,22.62,239400.0,17.5378,17.5611,17.5301,17.5456,239400.0
2012-12-31 14:45:00,22.62,22.66,22.61,22.65,266100.0,17.5456,17.5766,17.5378,17.5688,266100.0
2012-12-31 14:50:00,22.64,22.67,22.64,22.66,310500.0,17.5611,17.5844,17.5611,17.5766,310500.0
2012-12-31 14:55:00,22.67,22.7,22.66,22.69,229800.0,17.5844,17.6076,17.5766,17.5999,229800.0
2012-12-31 15:00:00,22.69,22.73,22.69,22.71,290100.0,17.5999,17.6309,17.5999,17.6154,290100.0
2012-12-31 15:05:00,22.71,22.71,22.68,22.68,182400.0,17.6154,17.6154,17.5921,17.5921,182400.0
2012-12-31 15:10:00,22.68,22.68,22.63,22.64,309000.0,17.5921,17.5921,17.5533,17.5611,309000.0
2012-12-31 15:15:00,22.64,22.65,22.62,22.64,157200.0,17.5611,17.5688,17.5456,17.5611,157200.0
2012-12-31 15:20:00,22.64,22.64,22.63,22.64,229500.0,17.5611,17.5611,17.5533,17.5611,229500.0
2012-12-31 15:25:00,22.63,22.65,22.6,22.61,492900.0,17.5533,17.5688,17.5301,17.5378,492900.0
2012-12-31 15:30:00,22.61,22.66,22.61,22.66,224400.0,17.5378,17.5766,17.5378,17.5766,224400.0
2012-12-31 15:35:00,22.66,22.69,22.66,22.68,237000.0,17.5766,17.5999,17.5766,17.5921,237000.0
2012-12-31 15:40:00,22.68,22.69,22.66,22.68,316800.0,17.5921,17.5999,17.5766,17.5921,316800.0
2012-12-31 15:45:00,22.68,22.72,22.68,22.72,417600.0,17.5921,17.6231,17.5921,17.6231,417600.0
2012-12-31 15:50:00,22.72,22.76,22.71,22.71,758400.0,17.6231,17.6542,17.6154,17.6154,758400.0
2012-12-31 15:55:00,22.71,22.77,22.7,22.76,1225800.0,17.6154,17.6619,17.6076,17.6542,1225800.0
2013-01-02 09:30:00,23.0,23.0,22.85,22.86,1352100.0,17.8403,17.8403,17.724,17.7317,1352100.0
2013-01-02 09:35:00,22.86,22.94,22.85,22.89,599400.0,17.7317,17.7938,17.724,17.755,599400.0
2013-01-02 09:40:00,22.89,22.9,22.82,22.83,784500.0,17.755,17.7628,17.7007,17.7085,784500.0
2013-01-02 09:45:00,22.84,22.92,22.83,22.9,472200.0,17.7162,17.7783,17.7085,17.7628,472200.0
2013-01-02 09:50:00,22.9,22.93,22.89,22.92,564300.0,17.7628,17.786,17.755,17.7783,564300.0
2013-01-02 09:55:00,22.92,22.98,22.92,22.97,391500.0,17.7783,17.8248,17.7783,17.8171,391500.0
2013-01-02 10:00:00,22.97,23.02,22.95,23.01,535800.0,17.8171,17.8558,17.8015,17.8481,535800.0
2013-01-02 10:05:00,23.01,23.02,22.95,22.95,384600.0,17.8481,17.8558,17.8015,17.8015,384600.0
2013-01-02 10:10:00,22.95,22.96,22.94,22.95,475500.0,17.8015,17.8093,17.7938,17.8015,475500.0
2013-01-02 10:15:00,22.95,22.96,22.94,22.95,366900.0,17.8015,17.8093,17.7938,17.8015,366900.0
2013-01-02 10:20:00,22.95,22.99,22.95,22.96,330300.0,17.8015,17.8326,17.8015,17.8093,330300.0
2013-01-02 10:25:00,22.96,22.97,22.94,22.96,260400.0,17.8093,17.8171,17.7938,17.8093,260400.0
2013-01-02 10:30:00,22.96,22.99,22.95,22.99,1234500.0,17.8093,17.8326,17.8015,17.8326,1234500.0
2013-01-02 10:35:00,22.99,22.99,22.96,22.99,354000.0,17.8326,17.8326,17.8093,17.8326,354000.0
2013-01-02 10:40:00,22.99,23.02,22.99,23.02,341100.0,17.8326,17.8558,17.8326,17.8558,341100.0
2013-01-02 10:45:00,23.02,23.03,23.0,23.01,423900.0,17.8558,17.8636,17.8403,17.8481,423900.0
2013-01-02 10:50:00,23.01,23.02,23.0,23.01,355200.0,17.8481,17.8558,17.8403,17.8481,355200.0
2013-01-02 10:55:00,23.01,23.01,22.99,23.01,340800.0,17.8481,17.8481,17.8326,17.8481,340800.0
2013-01-02 11:00:00,23.01,23.01,22.99,23.0,315600.0,17.8481,17.8481,17.8326,17.8403,315600.0
2013-01-02 11:05:00,23.0,23.01,22.98,22.98,311400.0,17.8403,17.8481,17.8248,17.8248,311400.0
2013-01-02 11:10:00,22.98,23.0,22.97,22.97,497100.0,17.8248,17.8403,17.8171,17.8171,497100.0
2013-01-02 11:15:00,22.97,22.98,22.97,22.97,312000.0,17.8171,17.8248,17.8171,17.8171,312000.0
2013-01-02 11:20:00,22.97,22.99,22.97,22.98,469800.0,17.8171,17.8326,17.8171,17.8248,469800.0
2013-01-02 11:25:00,22.98,22.99,22.96,22.96,569700.0,17.8248,17.8326,17.8093,17.8093,569700.0
2013-01-02 11:30:00,22.96,22.96,22.91,22.91,497400.0,17.8093,17.8093,17.7705,17.7705,497400.0
2013-01-02 11:35:00,22.92,22.92,22.91,22.92,249900.0,17.7783,17.7783,17.7705,17.7783,249900.0
2013-01-02 11:40:00,22.92,22.94,22.92,22.94,268200.0,17.7783,17.7938,17.7783,17.7938,268200.0
2013-01-02 11:45:00,22.95,22.99,22.95,22.96,246600.0,17.8015,17.8326,17.8015,17.8093,246600.0
2013-01-02 11:50:00,22.96,22.98,22.96,22.98,133200.0,17.8093,17.8248,17.8093,17.8248,133200.0
2013-01-02 11:55:00,22.98,22.98,22.95,22.97,257400.0,17.8248,17.8248,17.8015,17.8171,257400.0
2013-01-02 12:00:00,22.97,22.99,22.96,22.98,249300.0,17.8171,17.8326,17.8093,17.8248,249300.0
2013-01-02 12:05:00,22.99,22.99,22.98,22.99,155100.0,17.8326,17.8326,17.8248,17.8326,155100.0
2013-01-02 12:10:00,22.99,23.0,22.98,22.99,171300.0,17.8326,17.8403,17.8248,17.8326,171300.0
2013-01-02 12:15:00,22.99,23.0,22.99,23.0,122700.0,17.8326,17.8403,17.8326,17.8403,122700.0
2013-01-02 12:20:00,22.99,23.0,22.98,22.99,176400.0,17.8326,17.8403,17.8248,17.8326,176400.0
2013-01-02 12:25:00,22.99,22.99,22.96,22.97,196500.0,17.8326,17.8326,17.8093,17.8171,196500.0
2013-01-02 12:30:00,22.97,22.98,22.96,22.96,289200.0,17.8171,17.8248,17.8093,17.8093,289200.0
2013-01-02 12:35:00,22.96,22.96,22.94,22.95,170400.0,17.8093,17.8093,17.7938,17.8015,170400.0
2013-01-02 12:40:00,22.95,22.98,22.94,22.95,275700.0,17.8015,17.8248,17.7938,17.8015,275700.0
2013-01-02 12:45:00,22.95,22.95,22.91,22.91,303900.0,17.8015,17.8015,17.7705,17.7705,303900.0
2013-01-02 12:50:00,22.92,22.93,22.91,22.93,295800.0,17.7783,17.786,17.7705,17.786,295800.0
2013-01-02 12:55:00,22.93,22.95,22.93,22.95,174300.0,17.786,17.8015,17.786,17.8015,174300.0
2013-01-02 13:00:00,22.95,22.99,22.95,22.98,248700.0,17.8015,17.8326,17.8015,17.8248,248700.0
2013-01-02 13:05:00,22.98,22.98,22.96,22.97,139200.0,17.8248,17.8248,17.8093,17.8171,139200.0
2013-01-02 13:10:00,22.97,22.97,22.95,22.97,126300.0,17.8171,17.8171,17.8015,17.8171,126300.0
2013-01-02 13:15:00,22.97,22.97,22.94,22.96,193500.0,17.8171,17.8171,17.7938,17.8093,193500.0
2013-01-02 13:20:00,22.95,22.95,22.93,22.94,226500.0,17.8015,17.8015,17.786,17.7938,226500.0
2013-01-02 13:25:00,22.94,22.97,22.94,22.96,121800.0,17.7938,17.8171,17.7938,17.8093,121800.0
2013-01-02 13:30:00,22.96,22.97,22.96,22.96,149100.0,17.8093,17.8171,17.8093,17.8093,149100.0
2013-01-02 13:35:00,22.96,22.97,22.96,22.97,161700.0,17.8093,17.8171,17.8093,17.8171,161700.0
2013-01-02 13:40:00,22.97,22.97,22.96,22.97,224400.0,17.8171,17.8171,17.8093,17.8171,224400.0
2013-01-02 13:45:00,22.97,22.97,22.96,22.97,195300.0,17.8171,17.8171,17.8093,17.8171,195300.0
2013-01-02 13:50:00,22.97,22.97,22.96,22.97,189300.0,17.8171,17.8171,17.8093,17.8171,189300.0
2013-01-02 13:55:00,22.97,22.99,22.97,22.98,211500.0,17.8171,17.8326,17.8171,17.8248,211500.0
2013-01-02 14:00:00,22.98,22.99,22.97,22.98,315900.0,17.8248,17.8326,17.8171,17.8248,315900.0
2013-01-02 14:05:00,22.98,22.98,22.96,22.97,276000.0,17.8248,17.8248,17.8093,17.8171,276000.0
2013-01-02 14:10:00,22.97,22.98,22.96,22.97,237000.0,17.8171,17.8248,17.8093,17.8171,237000.0
2013-01-02 14:15:00,22.96,22.97,22.96,22.97,213000.0,17.8093,17.8171,17.8093,17.8171,213000.0
2013-01-02 14:20:00,22.97,22.99,22.97,22.98,176700.0,17.8171,17.8326,17.8171,17.8248,176700.0
2013-01-02 14:25:00,22.98,22.98,22.96,22.97,105900.0,17.8248,17.8248,17.8093,17.8171,105900.0
2013-01-02 14:30:00,22.97,22.97,22.94,22.94,210900.0,17.8171,17.8171,17.7938,17.7938,210900.0
2013-01-02 14:35:00,22.94,22.95,22.84,22.94,501000.0,17.7938,17.8015,17.7162,17.7938,501000.0
2013-01-02 14:40:00,22.94,22.94,22.93,22.94,204300.0,17.7938,17.7938,17.786,17.7938,204300.0
2013-01-02 14:45:00,22.94,22.96,22.94,22.94,255300.0,17.7938,17.8093,17.7938,17.7938,255300.0
2013-01-02 14:50:00,22.95,22.95,22.94,22.94,334800.0,17.8015,17.8015,17.7938,17.7938,334800.0
2013-01-02 14:55:00,22.94,22.97,22.94,22.96,263700.0,17.7938,17.8171,17.7938,17.8093,263700.0
2013-01-02 15:00:00,22.96,22.97,22.95,22.95,272400.0,17.8093,17.8171,17.8015,17.8015,272400.0
2013-01-02 15:05:00,22.95,22.97,22.95,22.96,337200.0,17.8015,17.8171,17.8015,17.8093,337200.0
2013-01-02 15:10:00,22.97,22.97,22.95,22.96,287700.0,17.8171,17.8171,17.8015,17.8093,287700.0
2013-01-02 15:15:00,22.96,22.96,22.95,22.96,235800.0,17.8093,17.8093,17.8015,17.8093,235800.0
2013-01-02 15:20:00,22.96,22.98,22.96,22.97,688500.0,17.8093,17.8248,17.8093,17.8171,688500.0
2013-01-02 15:25:00,22.96,22.97,22.96,22.97,319200.0,17.8093,17.8171,17.8093,17.8171,319200.0
2013-01-02 15:30:00,22.96,22.98,22.96,22.97,384900.0,17.8093,17.8248,17.8093,17.8171,384900.0
2013-01-02 15:35:00,22.97,23.01,22.97,23.01,435900.0,17.8171,17.8481,17.8171,17.8481,435900.0
2013-01-02 15:40:00,23.01,23.01,23.0,23.01,367500.0,17.8481,17.8481,17.8403,17.8481,367500.0
2013-01-02 15:45:00,23.01,23.02,22.98,22.98,504000.0,17.8481,17.8558,17.8248,17.8248,504000.0
2013-01-02 15:50:00,22.98,23.04,22.97,23.03,917100.0,17.8248,17.8713,17.8171,17.8636,917100.0
2013-01-02 15:55:00,23.02,23.07,23.01,23.07,1398300.0,17.8558,17.8946,17.8481,17.8946,1398300.0
2013-01-03 09:30:00,23.12,23.12,22.94,22.94,690600.0,17.9334,17.9334,17.7938,17.7938,690600.0
2013-01-03 09:35:00,22.95,23.01,22.94,22.95,454500.0,17.8015,17.8481,17.7938,17.8015,454500.0
2013-01-03 09:40:00,22.94,22.95,22.85,22.87,498900.0,17.7938,17.8015,17.724,17.7395,498900.0
2013-01-03 09:45:00,22.86,22.88,22.8,22.82,801000.0,17.7317,17.7472,17.6852,17.7007,801000.0
2013-01-03 09:50:00,22.82,22.83,22.79,22.82,481200.0,17.7007,17.7085,17.6774,17.7007,481200.0
2013-01-03 09:55:00,22.82,22.87,22.81,22.86,420300.0,17.7007,17.7395,17.6929,17.7317,420300.0
2013-01-03 10:00:00,22.85,22.87,22.85,22.85,395100.0,17.724,17.7395,17.724,17.724,395100.0
2013-01-03 10:05:00,22.85,22.86,22.82,22.82,477000.0,17.724,17.7317,17.7007,17.7007,477000.0
2013-01-03 10:10:00,22.82,22.85,22.8,22.83,677400.0,17.7007,17.724,17.6852,17.7085,677400.0
2013-01-03 10:15:00,22.83,22.83,22.8,22.81,415800.0,17.7085,17.7085,17.6852,17.6929,415800.0
2013-01-03 10:20:00,22.81,22.83,22.81,22.82,403500.0,17.6929,17.7085,17.6929,17.7007,403500.0
2013-01-03 10:25:00,22.81,22.86,22.81,22.85,316200.0,17.6929,17.7317,17.6929,17.724,316200.0
2013-01-03 10:30:00,22.85,22.87,22.85,22.86,339900.0,17.724,17.7395,17.724,17.7317,339900.0
2013-01-03 10:35:00,22.86,22.87,22.85,22.87,310800.0,17.7317,17.7395,17.724,17.7395,310800.0
2013-01-03 10:40:00,22.87,22.87,22.85,22.85,210600.0,17.7395,17.7395,17.724,17.724,210600.0
2013-01-03 10:45:00,22.85,22.86,22.82,22.83,295500.0,17.724,17.7317,17.7007,17.7085,295500.0
2013-01-03 10:50:00,22.83,22.85,22.83,22.84,383700.0,17.7085,17.724,17.7085,17.7162,383700.0
2013-01-03 10:55:00,22.84,22.85,22.82,22.84,269700.0,17.7162,17.724,17.7007,17.7162,269700.0
2013-01-03 11:00:00,22.84,22.86,22.84,22.85,297600.0,17.7162,17.7317,17.7162,17.724,297600.0
2013-01-03 11:05:00,22.85,22.85,22.8,22.8,378600.0,17.724,17.724,17.6852,17.6852,378600.0
2013-01-03 11:10:00,22.8,22.84,22.8,22.84,319500.0,17.6852,17.7162,17.6852,17.7162,319500.0
2013-01-03 11:15:00,22.84,22.84,22.8,22.82,309300.0,17.7162,17.7162,17.6852,17.7007,309300.0
2013-01-03 11:20:00,22.82,22.83,22.81,22.83,152400.0,17.7007,17.7085,17.6929,17.7085,152400.0
2013-01-03 11:25:00,22.83,22.84,22.83,22.84,177600.0,17.7085,17.7162,17.7085,17.7162,177600.0
2013-01-03 11:30:00,22.85,22.86,22.84,22.86,336600.0,17.724,17.7317,17.7162,17.7317,336600.0
2013-01-03 11:35:00,22.86,22.87,22.85,22.86,262500.0,17.7317,17.7395,17.724,17.7317,262500.0
2013-01-03 11:40:00,22.87,22.87,22.85,22.86,199500.0,17.7395,17.7395,17.724,17.7317,199500.0
2013-01-03 11:45:00,22.86,22.89,22.86,22.88,303900.0,17.7317,17.755,17.7317,17.7472,303900.0
2013-01-03 11:50:00,22.88,22.89,22.87,22.87,154800.0,17.7472,17.755,17.7395,17.7395,154800.0
2013-01-03 11:55:00,22.87,22.87,22.85,22.85,144900.0,17.7395,17.7395,17.724,17.724,144900.0
2013-01-03 12:00:00,22.85,22.88,22.85,22.87,119400.0,17.724,17.7472,17.724,17.7395,119400.0
2013-01-03 12:05:00,22.87,22.89,22.87,22.89,289200.0,17.7395,17.755,17.7395,17.755,289200.0
2013-01-03 12:10:00,22.89,22.9,22.88,22.89,147600.0,17.755,17.7628,17.7472,17.755,147600.0
2013-01-03 12:15:00,22.89,22.9,22.88,22.9,207000.0,17.755,17.7628,17.7472,17.7628,207000.0
2013-01-03 12:20:00,22.9,22.9,22.89,22.89,143400.0,17.7628,17.7628,17.755,17.755,143400.0
2013-01-03 12:25:00,22.89,22.92,22.89,22.9,351300.0,17.755,17.7783,17.755,17.7628,351300.0
2013-01-03 12:30:00,22.9,22.91,22.88,22.89,194100.0,17.7628,17.7705,17.7472,17.755,194100.0
2013-01-03 12:35:00,22.89,22.91,22.88,22.91,144900.0,17.755,17.7705,17.7472,17.7705,144900.0
2013-01-03 12:40:00,22.91,22.93,22.9,22.93,129000.0,17.7705,17.786,17.7628,17.786,129000.0
2013-01-03 12:45:00,22.92,22.93,22.9,22.92,116100.0,17.7783,17.786,17.7628,17.7783,116100.0
2013-01-03 12:50:00,22.92,22.94,22.91,22.91,247500.0,17.7783,17.7938,17.7705,17.7705,247500.0
2013-01-03 12:55:00,22.91,22.93,22.91,22.93,74700.0,17.7705,17.786,17.7705,17.786,74700.0
2013-01-03 13:00:00,22.93,22.93,22.92,22.92,148800.0,17.786,17.786,17.7783,17.7783,148800.0
2013-01-03 13:05:00,22.92,22.92,22.91,22.92,92700.0,17.7783,17.7783,17.7705,17.7783,92700.0
2013-01-03 13:10:00,22.92,22.92,22.9,22.92,110700.0,17.7783,17.7783,17.7628,17.7783,110700.0
2013-01-03 13:15:00,22.92,22.95,22.91,22.94,100200.0,17.7783,17.8015,17.7705,17.7938,100200.0
2013-01-03 13:20:00,22.95,22.95,22.92,22.93,102000.0,17.8015,17.8015,17.7783,17.786,102000.0
2013-01-03 13:25:00,22.93,22.96,22.93,22.95,126900.0,17.786,17.8093,17.786,17.8015,126900.0
2013-01-03 13:30:00,22.95,22.97,22.95,22.96,114300.0,17.8015,17.8171,17.8015,17.8093,114300.0
2013-01-03 13:35:00,22.96,22.97,22.96,22.96,180600.0,17.8093,17.8171,17.8093,17.8093,180600.0
2013-01-03 13:40:00,22.96,22.96,22.95,22.95,78000.0,17.8093,17.8093,17.8015,17.8015,78000.0
2013-01-03 13:45:00,22.95,22.97,22.95,22.96,134700.0,17.8015,17.8171,17.8015,17.8093,134700.0
2013-01-03 13:50:00,22.96,22.96,22.95,22.96,129300.0,17.8093,17.8093,17.8015,17.8093,129300.0
2013-01-03 13:55:00,22.95,22.96,22.95,22.95,102600.0,17.8015,17.8093,17.8015,17.8015,102600.0
2013-01-03 14:00:00,22.95,22.95,22.9,22.92,328500.0,17.8015,17.8015,17.7628,17.7783,328500.0
2013-01-03 14:05:00,22.92,22.92,22.88,22.88,345900.0,17.7783,17.7783,17.7472,17.7472,345900.0
2013-01-03 14:10:00,22.88,22.92,22.88,22.92,302400.0,17.7472,17.7783,17.7472,17.7783,302400.0
2013-01-03 14:15:00,22.92,22.94,22.91,22.93,273000.0,17.7783,17.7938,17.7705,17.786,273000.0
2013-01-03 14:20:00,22.93,22.94,22.89,22.89,174000.0,17.786,17.7938,17.755,17.755,174000.0
2013-01-03 14:25:00,22.9,22.91,22.89,22.89,210300.0,17.7628,17.7705,17.755,17.755,210300.0
2013-01-03 14:30:00,22.9,22.92,22.89,22.92,184800.0,17.7628,17.7783,17.755,17.7783,184800.0
2013-01-03 14:35:00,22.92,22.93,22.9,22.92,160200.0,17.7783,17.786,17.7628,17.7783,160200.0
2013-01-03 14:40:00,22.92,22.96,22.92,22.94,164700.0,17.7783,17.8093,17.7783,17.7938,164700.0
2013-01-03 14:45:00,22.94,22.96,22.93,22.94,162600.0,17.7938,17.8093,17.786,17.7938,162600.0
2013-01-03 14:50:00,22.94,22.97,22.94,22.95,125100.0,17.7938,17.8171,17.7938,17.8015,125100.0
2013-01-03 14:55:00,22.95,22.96,22.94,22.95,118500.0,17.8015,17.8093,17.7938,17.8015,118500.0
2013-01-03 15:00:00,22.94,22.95,22.92,22.93,210000.0,17.7938,17.8015,17.7783,17.786,210000.0
2013-01-03 15:05:00,22.93,22.93,22.91,22.92,234300.0,17.786,17.786,17.7705,17.7783,234300.0
2013-01-03 15:10:00,22.92,22.92,22.9,22.92,357000.0,17.7783,17.7783,17.7628,17.7783,357000.0
2013-01-03 15:15:00,22.92,22.93,22.89,22.9,228000.0,17.7783,17.786,17.755,17.7628,228000.0
2013-01-03 15:20:00,22.9,22.91,22.89,22.9,327300.0,17.7628,17.7705,17.755,17.7628,327300.0
2013-01-03 15:25:00,22.9,22.91,22.89,22.89,336000.0,17.7628,17.7705,17.755,17.755,336000.0
2013-01-03 15:30:00,22.9,22.9,22.87,22.88,315000.0,17.7628,17.7628,17.7395,17.7472,315000.0
2013-01-03 15:35:00,22.88,22.9,22.88,22.9,377700.0,17.7472,17.7628,17.7472,17.7628,377700.0
2013-01-03 15:40:00,22.9,22.91,22.89,22.89,493200.0,17.7628,17.7705,17.755,17.755,493200.0
2013-01-03 15:45:00,22.89,22.9,22.88,22.88,459600.0,17.755,17.7628,17.7472,17.7472,459600.0
2013-01-03 15:50:00,22.88,22.89,22.85,22.85,685500.0,17.7472,17.755,17.724,17.724,685500.0
2013-01-03 15:55:00,22.85,22.92,22.85,22.92,1478100.0,17.724,17.7783,17.724,17.7783,1478100.0
2013-01-04 09:30:00,22.91,22.99,22.9,22.99,410700.0,17.7705,17.8326,17.7628,17.8326,410700.0
2013-01-04 09:35:00,22.99,22.99,22.86,22.88,305100.0,17.8326,17.8326,17.7317,17.7472,305100.0
2013-01-04 09:40:00,22.87,22.92,22.85,22.91,264000.0,17.7395,17.7783,17.724,17.7705,264000.0
2013-01-04 09:45:00,22.91,22.92,22.89,22.9,147900.0,17.7705,17.7783,17.755,17.7628,147900.0
2013-01-04 09:50:00,22.9,22.9,22.87,22.89,369000.0,17.7628,17.7628,17.7395,17.755,369000.0
2013-01-04 09:55:00,22.88,22.91,22.87,22.91,220800.0,17.7472,17.7705,17.7395,17.7705,220800.0
2013-01-04 10:00:00,22.91,22.92,22.88,22.9,282900.0,17.7705,17.7783,17.7472,17.7628,282900.0
2013-01-04 10:05:00,22.89,22.9,22.86,22.87,159900.0,17.755,17.7628,17.7317,17.7395,159900.0
2013-01-04 10:10:00,22.87,22.88,22.83,22.84,374700.0,17.7395,17.7472,17.7085,17.7162,374700.0
2013-01-04 10:15:00,22.84,22.85,22.82,22.84,267000.0,17.7162,17.724,17.7007,17.7162,267000.0
2013-01-04 10:20:00,22.84,22.85,22.82,22.83,329400.0,17.7162,17.724,17.7007,17.7085,329400.0
2013-01-04 10:25:00,22.83,22.85,22.82,22.83,170700.0,17.7085,17.724,17.7007,17.7085,170700.0
2013-01-04 10:30:00,22.83,22.83,22.8,22.81,222300.0,17.7085,17.7085,17.6852,17.6929,222300.0
2013-01-04 10:35:00,22.81,22.82,22.78,22.79,403800.0,17.6929,17.7007,17.6697,17.6774,403800.0
2013-01-04 10:40:00,22.79,22.81,22.78,22.79,265200.0,17.6774,17.6929,17.6697,17.6774,265200.0
2013-01-04 10:45:00,22.79,22.82,22.79,22.81,188700.0,17.6774,17.7007,17.6774,17.6929,188700.0
2013-01-04 10:50:00,22.81,22.82,22.78,22.8,209700.0,17.6929,17.7007,17.6697,17.6852,209700.0
2013-01-04 10:55:00,22.8,22.81,22.79,22.81,182400.0,17.6852,17.6929,17.6774,17.6929,182400.0
2013-01-04 11:00:00,22.81,22.85,22.81,22.82,219300.0,17.6929,17.724,17.6929,17.7007,219300.0
2013-01-04 11:05:00,22.82,22.83,22.81,22.82,177900.0,17.7007,17.7085,17.6929,17.7007,177900.0
2013-01-04 11:10:00,22.82,22.84,22.82,22.83,93300.0,17.7007,17.7162,17.7007,17.7085,93300.0
2013-01-04 11:15:00,22.83,22.86,22.83,22.85,145200.0,17.7085,17.7317,17.7085,17.724,145200.0
2013-01-04 11:20:00,22.85,22.86,22.84,22.85,279000.0,17.724,17.7317,17.7162,17.724,279000.0
2013-01-04 11:25:00,22.85,22.88,22.85,22.88,156300.0,17.724,17.7472,17.724,17.7472,156300.0
2013-01-04 11:30:00,22.88,22.9,22.87,22.9,326700.0,17.7472,17.7628,17.7395,17.7628,326700.0
2013-01-04 11:35:00,22.9,22.93,22.9,22.92,201000.0,17.7628,17.786,17.7628,17.7783,201000.0
2013-01-04 11:40:00,22.92,22.93,22.9,22.91,140400.0,17.7783,17.786,17.7628,17.7705,140400.0
2013-01-04 11:45:00,22.9,22.92,22.9,22.9,115200.0,17.7628,17.7783,17.7628,17.7628,115200.0
2013-01-04 11:50:00,22.9,22.92,22.9,22.92,152100.0,17.7628,17.7783,17.7628,17.7783,152100.0
2013-01-04 11:55:00,22.92,22.92,22.89,22.89,130800.0,17.7783,17.7783,17.755,17.755,130800.0
2013-01-04 12:00:00,22.89,22.93,22.89,22.92,115800.0,17.755,17.786,17.755,17.7783,115800.0
2013-01-04 12:05:00,22.92,22.93,22.91,22.92,98700.0,17.7783,17.786,17.7705,17.7783,98700.0
2013-01-04 12:10:00,22.92,22.93,22.92,22.93,91200.0,17.7783,17.786,17.7783,17.786,91200.0
2013-01-04 12:15:00,22.92,22.93,22.87,22.87,343200.0,17.7783,17.786,17.7395,17.7395,343200.0
2013-01-04 12:20:00,22.87,22.92,22.87,22.92,135300.0,17.7395,17.7783,17.7395,17.7783,135300.0
2013-01-04 12:25:00,22.92,22.93,22.91,22.92,93000.0,17.7783,17.786,17.7705,17.7783,93000.0
2013-01-04 12:30:00,22.92,22.93,22.91,22.93,177600.0,17.7783,17.786,17.7705,17.786,177600.0
2013-01-04 12:35:00,22.93,22.93,22.91,22.91,149100.0,17.786,17.786,17.7705,17.7705,149100.0
2013-01-04 12:40:00,22.91,22.93,22.91,22.92,139200.0,17.7705,17.786,17.7705,17.7783,139200.0
2013-01-04 12:45:00,22.92,22.92,22.91,22.92,108600.0,17.7783,17.7783,17.7705,17.7783,108600.0
2013-01-04 12:50:00,22.92,22.92,22.91,22.92,83700.0,17.7783,17.7783,17.7705,17.7783,83700.0
2013-01-04 12:55:00,22.91,22.92,22.89,22.89,92400.0,17.7705,17.7783,17.755,17.755,92400.0
2013-01-04 13:00:00,22.89,22.93,22.89,22.92,123000.0,17.755,17.786,17.755,17.7783,123000.0
2013-01-04 13:05:00,22.92,22.92,22.9,22.91,99900.0,17.7783,17.7783,17.7628,17.7705,99900.0
2013-01-04 13:10:00,22.91,22.92,22.91,22.92,111900.0,17.7705,17.7783,17.7705,17.7783,111900.0
2013-01-04 13:15:00,22.91,22.92,22.91,22.91,84900.0,17.7705,17.7783,17.7705,17.7705,84900.0
2013-01-04 13:20:00,22.91,22.91,22.9,22.91,208500.0,17.7705,17.7705,17.7628,17.7705,208500.0
2013-01-04 13:25:00,22.92,22.93,22.91,22.93,182400.0,17.7783,17.786,17.7705,17.786,182400.0
2013-01-04 13:30:00,22.93,22.96,22.93,22.96,173100.0,17.786,17.8093,17.786,17.8093,173100.0
2013-01-04 13:35:00,22.96,22.96,22.94,22.96,242700.0,17.8093,17.8093,17.7938,17.8093,242700.0
2013-01-04 13:40:00,22.96,22.96,22.95,22.96,140400.0,17.8093,17.8093,17.8015,17.8093,140400.0
2013-01-04 13:45:00,22.96,22.96,22.94,22.95,156300.0,17.8093,17.8093,17.7938,17.8015,156300.0
2013-01-04 13:50:00,22.95,22.95,22.93,22.94,173400.0,17.8015,17.8015,17.786,17.7938,173400.0
2013-01-04 13:55:00,22.94,22.96,22.94,22.95,109500.0,17.7938,17.8093,17.7938,17.8015,109500.0
2013-01-04 14:00:00,22.95,22.96,22.94,22.95,148800.0,17.8015,17.8093,17.7938,17.8015,148800.0
2013-01-04 14:05:00,22.95,22.97,22.95,22.97,156600.0,17.8015,17.8171,17.8015,17.8171,156600.0
2013-01-04 14:10:00,22.97,22.97,22.96,22.97,88200.0,17.8171,17.8171,17.8093,17.8171,88200.0
2013-01-04 14:15:00,22.97,22.99,22.97,22.99,302400.0,17.8171,17.8326,17.8171,17.8326,302400.0
2013-01-04 14:20:00,22.98,23.01,22.98,23.0,213900.0,17.8248,17.8481,17.8248,17.8403,213900.0
2013-01-04 14:25:00,23.0,23.02,22.99,23.01,166200.0,17.8403,17.8558,17.8326,17.8481,166200.0
2013-01-04 14:30:00,23.01,23.01,22.98,22.99,142500.0,17.8481,17.8481,17.8248,17.8326,142500.0
2013-01-04 14:35:00,22.99,22.99,22.98,22.99,135600.0,17.8326,17.8326,17.8248,17.8326,135600.0
2013-01-04 14:40:00,22.99,22.99,22.97,22.99,112500.0,17.8326,17.8326,17.8171,17.8326,112500.0
2013-01-04 14:45:00,22.99,22.99,22.97,22.97,158700.0,17.8326,17.8326,17.8171,17.8171,158700.0
2013-01-04 14:50:00,22.97,23.0,22.97,22.99,120000.0,17.8171,17.8403,17.8171,17.8326,120000.0
2013-01-04 14:55:00,22.99,23.01,22.98,23.01,165600.0,17.8326,17.8481,17.8248,17.8481,165600.0
2013-01-04 15:00:00,23.01,23.02,22.99,22.99,182700.0,17.8481,17.8558,17.8326,17.8326,182700.0
2013-01-04 15:05:00,22.99,23.0,22.97,22.98,280200.0,17.8326,17.8403,17.8171,17.8248,280200.0
2013-01-04 15:10:00,22.98,23.0,22.98,23.0,193800.0,17.8248,17.8403,17.8248,17.8403,193800.0
2013-01-04 15:15:00,23.0,23.0,22.99,22.99,270300.0,17.8403,17.8403,17.8326,17.8326,270300.0
2013-01-04 15:20:00,22.99,23.02,22.99,23.02,323400.0,17.8326,17.8558,17.8326,17.8558,323400.0
2013-01-04 15:25:00,23.01,23.03,23.01,23.03,307800.0,17.8481,17.8636,17.8481,17.8636,307800.0
2013-01-04 15:30:00,23.03,23.04,23.02,23.03,357600.0,17.8636,17.8713,17.8558,17.8636,357600.0
2013-01-04 15:35:00,23.03,23.03,23.01,23.02,430500.0,17.8636,17.8636,17.8481,17.8558,430500.0
2013-01-04 15:40:00,23.03,23.06,23.02,23.06,271200.0,17.8636,17.8869,17.8558,17.8869,271200.0
2013-01-04 15:45:00,23.05,23.06,23.01,23.02,693600.0,17.8791,17.8869,17.8481,17.8558,693600.0
2013-01-04 15:50:00,23.02,23.04,23.02,23.04,451500.0,17.8558,17.8713,17.8558,17.8713,451500.0
2013-01-04 15:55:00,23.04,23.05,23.0,23.02,1253100.0,17.8713,17.8791,17.8403,17.8558,1253100.0
2013-01-07 09:30:00,22.94,22.97,22.89,22.95,558900.0,17.7938,17.8171,17.755,17.8015,558900.0
2013-01-07 09:35:00,22.95,22.97,22.91,22.94,259500.0,17.8015,17.8171,17.7705,17.7938,259500.0
2013-01-07 09:40:00,22.94,22.95,22.92,22.93,186900.0,17.7938,17.8015,17.7783,17.786,186900.0
2013-01-07 09:45:00,22.93,22.94,22.9,22.9,234900.0,17.786,17.7938,17.7628,17.7628,234900.0
2013-01-07 09:50:00,22.9,22.93,22.9,22.91,285000.0,17.7628,17.786,17.7628,17.7705,285000.0
2013-01-07 09:55:00,22.91,22.92,22.89,22.91,391800.0,17.7705,17.7783,17.755,17.7705,391800.0
2013-01-07 10:00:00,22.91,22.94,22.91,22.92,192900.0,17.7705,17.7938,17.7705,17.7783,192900.0
2013-01-07 10:05:00,22.92,22.92,22.89,22.91,196200.0,17.7783,17.7783,17.755,17.7705,196200.0
2013-01-07 10:10:00,22.91,22.91,22.89,22.9,357300.0,17.7705,17.7705,17.755,17.7628,357300.0
2013-01-07 10:15:00,22.91,22.91,22.9,22.91,204600.0,17.7705,17.7705,17.7628,17.7705,204600.0
2013-01-07 10:20:00,22.91,22.91,22.89,22.89,201000.0,17.7705,17.7705,17.755,17.755,201000.0
2013-01-07 10:25:00,22.89,22.9,22.88,22.9,249300.0,17.755,17.7628,17.7472,17.7628,249300.0
2013-01-07 10:30:00,22.9,22.9,22.89,22.9,187800.0,17.7628,17.7628,17.755,17.7628,187800.0
2013-01-07 10:35:00,22.9,22.9,22.88,22.89,224400.0,17.7628,17.7628,17.7472,17.755,224400.0
2013-01-07 10:40:00,22.89,22.89,22.86,22.87,240900.0,17.755,17.755,17.7317,17.7395,240900.0
2013-01-07 10:45:00,22.87,22.87,22.85,22.85,177600.0,17.7395,17.7395,17.724,17.724,177600.0
2013-01-07 10:50:00,22.85,22.87,22.84,22.85,178500.0,17.724,17.7395,17.7162,17.724,178500.0
2013-01-07 10:55:00,22.84,22.86,22.84,22.84,151800.0,17.7162,17.7317,17.7162,17.7162,151800.0
2013-01-07 11:00:00,22.84,22.85,22.84,22.84,132000.0,17.7162,17.724,17.7162,17.7162,132000.0
2013-01-07 11:05:00,22.85,22.86,22.82,22.83,282900.0,17.724,17.7317,17.7007,17.7085,282900.0
2013-01-07 11:10:00,22.83,22.83,22.81,22.82,210300.0,17.7085,17.7085,17.6929,17.7007,210300.0
2013-01-07 11:15:00,22.82,22.82,22.81,22.81,324600.0,17.7007,17.7007,17.6929,17.6929,324600.0
2013-01-07 11:20:00,22.81,22.81,22.8,22.81,156300.0,17.6929,17.6929,17.6852,17.6929,156300.0
2013-01-07 11:25:00,22.81,22.81,22.79,22.79,254100.0,17.6929,17.6929,17.6774,17.6774,254100.0
2013-01-07 11:30:00,22.79,22.81,22.79,22.8,181500.0,17.6774,17.6929,17.6774,17.6852,181500.0
2013-01-07 11:35:00,22.8,22.8,22.77,22.77,324300.0,17.6852,17.6852,17.6619,17.6619,324300.0
2013-01-07 11:40:00,22.77,22.78,22.73,22.74,325500.0,17.6619,17.6697,17.6309,17.6386,325500.0
2013-01-07 11:45:00,22.74,22.75,22.71,22.71,249000.0,17.6386,17.6464,17.6154,17.6154,249000.0
2013-01-07 11:50:00,22.72,22.75,22.71,22.74,256800.0,17.6231,17.6464,17.6154,17.6386,256800.0
2013-01-07 11:55:00,22.74,22.75,22.72,22.73,171900.0,17.6386,17.6464,17.6231,17.6309,171900.0
2013-01-07 12:00:00,22.73,22.75,22.71,22.75,198300.0,17.6309,17.6464,17.6154,17.6464,198300.0
2013-01-07 12:05:00,22.75,22.75,22.72,22.72,144600.0,17.6464,17.6464,17.6231,17.6231,144600.0
2013-01-07 12:10:00,22.72,22.75,22.72,22.75,155700.0,17.6231,17.6464,17.6231,17.6464,155700.0
2013-01-07 12:15:00,22.74,22.77,22.74,22.76,162600.0,17.6386,17.6619,17.6386,17.6542,162600.0
2013-01-07 12:20:00,22.76,22.77,22.74,22.74,147000.0,17.6542,17.6619,17.6386,17.6386,147000.0
2013-01-07 12:25:00,22.74,22.76,22.73,22.76,182100.0,17.6386,17.6542,17.6309,17.6542,182100.0
2013-01-07 12:30:00,22.76,22.77,22.75,22.76,114300.0,17.6542,17.6619,17.6464,17.6542,114300.0
2013-01-07 12:35:00,22.76,22.77,22.76,22.76,105900.0,17.6542,17.6619,17.6542,17.6542,105900.0
2013-01-07 12:40:00,22.77,22.77,22.75,22.76,110700.0,17.6619,17.6619,17.6464,17.6542,110700.0
2013-01-07 12:45:00,22.76,22.77,22.75,22.75,119100.0,17.6542,17.6619,17.6464,17.6464,119100.0
2013-01-07 12:50:00,22.75,22.76,22.74,22.74,114900.0,17.6464,17.6542,17.6386,17.6386,114900.0
2013-01-07 12:55:00,22.74,22.75,22.74,22.75,60600.0,17.6386,17.6464,17.6386,17.6464,60600.0
2013-01-07 13:00:00,22.75,22.77,22.75,22.77,155400.0,17.6464,17.6619,17.6464,17.6619,155400.0
2013-01-07 13:05:00,22.76,22.78,22.75,22.75,177300.0,17.6542,17.6697,17.6464,17.6464,177300.0
2013-01-07 13:10:00,22.75,22.76,22.75,22.75,126300.0,17.6464,17.6542,17.6464,17.6464,126300.0
2013-01-07 13:15:00,22.75,22.76,22.74,22.74,156900.0,17.6464,17.6542,17.6386,17.6386,156900.0
2013-01-07 13:20:00,22.75,22.75,22.74,22.74,174900.0,17.6464,17.6464,17.6386,17.6386,174900.0
2013-01-07 13:25:00,22.74,22.76,22.74,22.75,133200.0,17.6386,17.6542,17.6386,17.6464,133200.0
2013-01-07 13:30:00,22.75,22.75,22.74,22.75,209400.0,17.6464,17.6464,17.6386,17.6464,209400.0
2013-01-07 13:35:00,22.74,22.75,22.73,22.74,243000.0,17.6386,17.6464,17.6309,17.6386,243000.0
2013-01-07 13:40:00,22.74,22.74,22.71,22.71,178500.0,17.6386,17.6386,17.6154,17.6154,178500.0
2013-01-07 13:45:00,22.71,22.76,22.71,22.76,174600.0,17.6154,17.6542,17.6154,17.6542,174600.0
2013-01-07 13:50:00,22.76,22.78,22.76,22.78,126600.0,17.6542,17.6697,17.6542,17.6697,126600.0
2013-01-07 13:55:00,22.78,22.8,22.78,22.79,166500.0,17.6697,17.6852,17.6697,17.6774,166500.0
2013-01-07 14:00:00,22.79,22.8,22.78,22.78,170100.0,17.6774,17.6852,17.6697,17.6697,170100.0
2013-01-07 14:05:00,22.79,22.81,22.78,22.8,186900.0,17.6774,17.6929,17.6697,17.6852,186900.0
2013-01-07 14:10:00,22.8,22.8,22.77,22.78,174000.0,17.6852,17.6852,17.6619,17.6697,174000.0
2013-01-07 14:15:00,22.77,22.78,22.77,22.77,371400.0,17.6619,17.6697,17.6619,17.6619,371400.0
2013-01-07 14:20:00,22.77,22.78,22.76,22.77,157500.0,17.6619,17.6697,17.6542,17.6619,157500.0
2013-01-07 14:25:00,22.77,22.78,22.76,22.77,231000.0,17.6619,17.6697,17.6542,17.6619,231000.0
2013-01-07 14:30:00,22.77,22.77,22.76,22.77,260700.0,17.6619,17.6619,17.6542,17.6619,260700.0
2013-01-07 14:35:00,22.77,22.78,22.77,22.78,199800.0,17.6619,17.6697,17.6619,17.6697,199800.0
2013-01-07 14:40:00,22.79,22.79,22.77,22.77,159900.0,17.6774,17.6774,17.6619,17.6619,159900.0
2013-01-07 14:45:00,22.77,22.77,22.76,22.76,291600.0,17.6619,17.6619,17.6542,17.6542,291600.0
2013-01-07 14:50:00,22.76,22.78,22.76,22.78,181500.0,17.6542,17.6697,17.6542,17.6697,181500.0
2013-01-07 14:55:00,22.77,22.79,22.77,22.78,199800.0,17.6619,17.6774,17.6619,17.6697,199800.0
2013-01-07 15:00:00,22.78,22.8,22.78,22.8,189000.0,17.6697,17.6852,17.6697,17.6852,189000.0
2013-01-07 15:05:00,22.8,22.8,22.79,22.79,254100.0,17.6852,17.6852,17.6774,17.6774,254100.0
2013-01-07 15:10:00,22.79,22.81,22.79,22.81,194100.0,17.6774,17.6929,17.6774,17.6929,194100.0
2013-01-07 15:15:00,22.81,22.82,22.8,22.8,214800.0,17.6929,17.7007,17.6852,17.6852,214800.0
2013-01-07 15:20:00,22.81,22.81,22.8,22.81,153000.0,17.6929,17.6929,17.6852,17.6929,153000.0
2013-01-07 15:25:00,22.81,22.82,22.81,22.82,314400.0,17.6929,17.7007,17.6929,17.7007,314400.0
2013-01-07 15:30:00,22.82,22.82,22.8,22.81,257100.0,17.7007,17.7007,17.6852,17.6929,257100.0
2013-01-07 15:35:00,22.81,22.81,22.78,22.78,269700.0,17.6929,17.6929,17.6697,17.6697,269700.0
2013-01-07 15:40:00,22.78,22.81,22.78,22.81,263400.0,17.6697,17.6929,17.6697,17.6929,263400.0
2013-01-07 15:45:00,22.81,22.82,22.8,22.81,405600.0,17.6929,17.7007,17.6852,17.6929,405600.0
2013-01-07 15:50:00,22.82,22.82,22.79,22.79,408000.0,17.7007,17.7007,17.6774,17.6774,408000.0
2013-01-07 15:55:00,22.79,22.8,22.78,22.79,836400.0,17.6774,17.6852,17.6697,17.6774,836400.0
2013-01-08 09:30:00,22.8,22.8,22.74,22.77,474300.0,17.6852,17.6852,17.6386,17.6619,474300.0
2013-01-08 09:35:00,22.76,22.77,22.74,22.75,189000.0,17.6542,17.6619,17.6386,17.6464,189000.0
2013-01-08 09:40:00,22.75,22.77,22.75,22.77,91200.0,17.6464,17.6619,17.6464,17.6619,91200.0
2013-01-08 09:45:00,22.77,22.77,22.74,22.75,184200.0,17.6619,17.6619,17.6386,17.6464,184200.0
2013-01-08 09:50:00,22.75,22.78,22.74,22.78,259800.0,17.6464,17.6697,17.6386,17.6697,259800.0
2013-01-08 09:55:00,22.78,22.78,22.75,22.77,225000.0,17.6697,17.6697,17.6464,17.6619,225000.0
2013-01-08 10:00:00,22.77,22.78,22.76,22.78,373500.0,17.6619,17.6697,17.6542,17.6697,373500.0
2013-01-08 10:05:00,22.78,22.83,22.77,22.82,507000.0,17.6697,17.7085,17.6619,17.7007,507000.0
2013-01-08 10:10:00,22.82,22.85,22.82,22.83,292500.0,17.7007,17.724,17.7007,17.7085,292500.0
2013-01-08 10:15:00,22.83,22.89,22.83,22.89,433200.0,17.7085,17.755,17.7085,17.755,433200.0
2013-01-08 10:20:00,22.88,22.95,22.88,22.94,496200.0,17.7472,17.8015,17.7472,17.7938,496200.0
2013-01-08 10:25:00,22.94,22.95,22.92,22.92,234300.0,17.7938,17.8015,17.7783,17.7783,234300.0
2013-01-08 10:30:00,22.92,22.95,22.91,22.95,351900.0,17.7783,17.8015,17.7705,17.8015,351900.0
2013-01-08 10:35:00,22.95,22.96,22.94,22.95,294600.0,17.8015,17.8093,17.7938,17.8015,294600.0
2013-01-08 10:40:00,22.95,22.95,22.91,22.94,259800.0,17.8015,17.8015,17.7705,17.7938,259800.0
2013-01-08 10:45:00,22.94,22.94,22.91,22.93,258600.0,17.7938,17.7938,17.7705,17.786,258600.0
2013-01-08 10:50:00,22.93,22.93,22.89,22.89,243000.0,17.786,17.786,17.755,17.755,243000.0
2013-01-08 10:55:00,22.89,22.9,22.87,22.88,282600.0,17.755,17.7628,17.7395,17.7472,282600.0
2013-01-08 11:00:00,22.88,22.89,22.85,22.85,251100.0,17.7472,17.755,17.724,17.724,251100.0
2013-01-08 11:05:00,22.85,22.86,22.84,22.85,414600.0,17.724,17.7317,17.7162,17.724,414600.0
2013-01-08 11:10:00,22.85,22.85,22.84,22.85,196500.0,17.724,17.724,17.7162,17.724,196500.0
2013-01-08 11:15:00,22.85,22.85,22.83,22.83,157800.0,17.724,17.724,17.7085,17.7085,157800.0
2013-01-08 11:20:00,22.83,22.85,22.83,22.85,168900.0,17.7085,17.724,17.7085,17.724,168900.0
2013-01-08 11:25:00,22.85,22.87,22.85,22.86,136800.0,17.724,17.7395,17.724,17.7317,136800.0
2013-01-08 11:30:00,22.86,22.86,22.84,22.85,147000.0,17.7317,17.7317,17.7162,17.724,147000.0
2013-01-08 11:35:00,22.85,22.86,22.84,22.86,154500.0,17.724,17.7317,17.7162,17.7317,154500.0
2013-01-08 11:40:00,22.86,22.86,22.84,22.85,78600.0,17.7317,17.7317,17.7162,17.724,78600.0
2013-01-08 11:45:00,22.85,22.85,22.83,22.83,146400.0,17.724,17.724,17.7085,17.7085,146400.0
2013-01-08 11:50:00,22.83,22.84,22.83,22.83,116100.0,17.7085,17.7162,17.7085,17.7085,116100.0
2013-01-08 11:55:00,22.83,22.85,22.83,22.84,102600.0,17.7085,17.724,17.7085,17.7162,102600.0
2013-01-08 12:00:00,22.84,22.85,22.84,22.85,156600.0,17.7162,17.724,17.7162,17.724,156600.0
2013-01-08 12:05:00,22.85,22.85,22.84,22.85,84300.0,17.724,17.724,17.7162,17.724,84300.0
2013-01-08 12:10:00,22.85,22.86,22.85,22.85,158400.0,17.724,17.7317,17.724,17.724,158400.0
2013-01-08 12:15:00,22.85,22.86,22.85,22.86,126000.0,17.724,17.7317,17.724,17.7317,126000.0
2013-01-08 12:20:00,22.86,22.87,22.86,22.87,66000.0,17.7317,17.7395,17.7317,17.7395,66000.0
2013-01-08 12:25:00,22.86,22.88,22.86,22.88,121500.0,17.7317,17.7472,17.7317,17.7472,121500.0
2013-01-08 12:30:00,22.88,22.88,22.87,22.87,207300.0,17.7472,17.7472,17.7395,17.7395,207300.0
2013-01-08 12:35:00,22.87,22.88,22.86,22.86,89400.0,17.7395,17.7472,17.7317,17.7317,89400.0
2013-01-08 12:40:00,22.85,22.87,22.85,22.86,75300.0,17.724,17.7395,17.724,17.7317,75300.0
2013-01-08 12:45:00,22.86,22.86,22.84,22.85,116100.0,17.7317,17.7317,17.7162,17.724,116100.0
2013-01-08 12:50:00,22.85,22.85,22.84,22.84,93300.0,17.724,17.724,17.7162,17.7162,93300.0
2013-01-08 12:55:00,22.85,22.86,22.84,22.85,93900.0,17.724,17.7317,17.7162,17.724,93900.0
2013-01-08 13:00:00,22.85,22.86,22.85,22.86,72300.0,17.724,17.7317,17.724,17.7317,72300.0
2013-01-08 13:05:00,22.86,22.86,22.85,22.86,87300.0,17.7317,17.7317,17.724,17.7317,87300.0
2013-01-08 13:10:00,22.86,22.86,22.85,22.86,85500.0,17.7317,17.7317,17.724,17.7317,85500.0
2013-01-08 13:15:00,22.86,22.87,22.85,22.86,184200.0,17.7317,17.7395,17.724,17.7317,184200.0
2013-01-08 13:20:00,22.86,22.86,22.85,22.86,114600.0,17.7317,17.7317,17.724,17.7317,114600.0
2013-01-08 13:25:00,22.86,22.86,22.85,22.85,102000.0,17.7317,17.7317,17.724,17.724,102000.0
2013-01-08 13:30:00,22.86,22.86,22.85,22.86,165900.0,17.7317,17.7317,17.724,17.7317,165900.0
2013-01-08 13:35:00,22.86,22.87,22.86,22.86,70800.0,17.7317,17.7395,17.7317,17.7317,70800.0
2013-01-08 13:40:00,22.86,22.87,22.86,22.86,111900.0,17.7317,17.7395,17.7317,17.7317,111900.0
2013-01-08 13:45:00,22.86,22.86,22.85,22.86,99600.0,17.7317,17.7317,17.724,17.7317,99600.0
2013-01-08 13:50:00,22.86,22.87,22.85,22.86,107100.0,17.7317,17.7395,17.724,17.7317,107100.0
2013-01-08 13:55:00,22.86,22.87,22.86,22.86,45000.0,17.7317,17.7395,17.7317,17.7317,45000.0
2013-01-08 14:00:00,22.87,22.88,22.86,22.86,353100.0,17.7395,17.7472,17.7317,17.7317,353100.0
2013-01-08 14:05:00,22.86,22.87,22.86,22.86,86100.0,17.7317,17.7395,17.7317,17.7317,86100.0
2013-01-08 14:10:00,22.86,22.87,22.86,22.86,108600.0,17.7317,17.7395,17.7317,17.7317,108600.0
2013-01-08 14:15:00,22.86,22.87,22.86,22.86,117600.0,17.7317,17.7395,17.7317,17.7317,117600.0
2013-01-08 14:20:00,22.86,22.87,22.86,22.86,143100.0,17.7317,17.7395,17.7317,17.7317,143100.0
2013-01-08 14:25:00,22.86,22.86,22.85,22.86,76200.0,17.7317,17.7317,17.724,17.7317,76200.0
2013-01-08 14:30:00,22.86,22.87,22.86,22.86,127800.0,17.7317,17.7395,17.7317,17.7317,127800.0
2013-01-08 14:35:00,22.86,22.87,22.86,22.86,145500.0,17.7317,17.7395,17.7317,17.7317,145500.0
2013-01-08 14:40:00,22.86,22.86,22.85,22.86,149100.0,17.7317,17.7317,17.724,17.7317,149100.0
2013-01-08 14:45:00,22.86,22.87,22.86,22.87,93000.0,17.7317,17.7395,17.7317,17.7395,93000.0
2013-01-08 14:50:00,22.86,22.87,22.86,22.87,126600.0,17.7317,17.7395,17.7317,17.7395,126600.0
2013-01-08 14:55:00,22.86,22.87,22.86,22.87,123000.0,17.7317,17.7395,17.7317,17.7395,123000.0
2013-01-08 15:00:00,22.87,22.87,22.86,22.86,148200.0,17.7395,17.7395,17.7317,17.7317,148200.0
2013-01-08 15:05:00,22.86,22.87,22.86,22.87,297300.0,17.7317,17.7395,17.7317,17.7395,297300.0
2013-01-08 15:10:00,22.87,22.87,22.86,22.86,373200.0,17.7395,17.7395,17.7317,17.7317,373200.0
2013-01-08 15:15:00,22.86,22.87,22.85,22.86,209100.0,17.7317,17.7395,17.724,17.7317,209100.0
2013-01-08 15:20:00,22.86,22.87,22.86,22.86,164100.0,17.7317,17.7395,17.7317,17.7317,164100.0
2013-01-08 15:25:00,22.86,22.87,22.86,22.87,192000.0,17.7317,17.7395,17.7317,17.7395,192000.0
2013-01-08 15:30:00,22.87,22.87,22.86,22.86,284700.0,17.7395,17.7395,17.7317,17.7317,284700.0
2013-01-08 15:35:00,22.86,22.86,22.85,22.85,294300.0,17.7317,17.7317,17.724,17.724,294300.0
2013-01-08 15:40:00,22.85,22.86,22.83,22.86,265500.0,17.724,17.7317,17.7085,17.7317,265500.0
2013-01-08 15:45:00,22.87,22.87,22.83,22.83,436500.0,17.7395,17.7395,17.7085,17.7085,436500.0
2013-01-08 15:50:00,22.83,22.85,22.83,22.84,502800.0,17.7085,17.724,17.7085,17.7162,502800.0
2013-01-08 15:55:00,22.84,22.86,22.84,22.86,922200.0,17.7162,17.7317,17.7162,17.7317,922200.0
2013-01-09 09:30:00,22.91,22.91,22.77,22.78,430500.0,17.7705,17.7705,17.6619,17.6697,430500.0
2013-01-09 09:35:00,22.78,22.8,22.75,22.76,356400.0,17.6697,17.6852,17.6464,17.6542,356400.0
2013-01-09 09:40:00,22.76,22.81,22.74,22.8,272700.0,17.6542,17.6929,17.6386,17.6852,272700.0
2013-01-09 09:45:00,22.8,22.81,22.78,22.78,233100.0,17.6852,17.6929,17.6697,17.6697,233100.0
2013-01-09 09:50:00,22.78,22.8,22.77,22.8,193200.0,17.6697,17.6852,17.6619,17.6852,193200.0
2013-01-09 09:55:00,22.8,22.82,22.79,22.79,207000.0,17.6852,17.7007,17.6774,17.6774,207000.0
2013-01-09 10:00:00,22.79,22.83,22.79,22.82,156600.0,17.6774,17.7085,17.6774,17.7007,156600.0
2013-01-09 10:05:00,22.83,22.83,22.78,22.8,258600.0,17.7085,17.7085,17.6697,17.6852,258600.0
2013-01-09 10:10:00,22.8,22.83,22.8,22.83,167700.0,17.6852,17.7085,17.6852,17.7085,167700.0
2013-01-09 10:15:00,22.83,22.86,22.83,22.85,129900.0,17.7085,17.7317,17.7085,17.724,129900.0
2013-01-09 10:20:00,22.85,22.87,22.85,22.87,157500.0,17.724,17.7395,17.724,17.7395,157500.0
2013-01-09 10:25:00,22.87,22.89,22.86,22.86,215700.0,17.7395,17.755,17.7317,17.7317,215700.0
2013-01-09 10:30:00,22.86,22.87,22.85,22.87,143100.0,17.7317,17.7395,17.724,17.7395,143100.0
2013-01-09 10:35:00,22.87,22.88,22.86,22.86,194700.0,17.7395,17.7472,17.7317,17.7317,194700.0
2013-01-09 10:40:00,22.86,22.87,22.86,22.87,220800.0,17.7317,17.7395,17.7317,17.7395,220800.0
2013-01-09 10:45:00,22.87,22.88,22.87,22.88,149400.0,17.7395,17.7472,17.7395,17.7472,149400.0
2013-01-09 10:50:00,22.88,22.89,22.87,22.88,169500.0,17.7472,17.755,17.7395,17.7472,169500.0
2013-01-09 10:55:00,22.88,22.9,22.87,22.88,137400.0,17.7472,17.7628,17.7395,17.7472,137400.0
2013-01-09 11:00:00,22.88,22.89,22.86,22.87,95400.0,17.7472,17.755,17.7317,17.7395,95400.0
2013-01-09 11:05:00,22.87,22.89,22.87,22.89,140700.0,17.7395,17.755,17.7395,17.755,140700.0
2013-01-09 11:10:00,22.88,22.9,22.88,22.89,154800.0,17.7472,17.7628,17.7472,17.755,154800.0
2013-01-09 11:15:00,22.9,22.9,22.87,22.87,134400.0,17.7628,17.7628,17.7395,17.7395,134400.0
2013-01-09 11:20:00,22.87,22.87,22.85,22.86,122400.0,17.7395,17.7395,17.724,17.7317,122400.0
2013-01-09 11:25:00,22.86,22.86,22.85,22.86,176100.0,17.7317,17.7317,17.724,17.7317,176100.0
2013-01-09 11:30:00,22.85,22.88,22.85,22.87,119100.0,17.724,17.7472,17.724,17.7395,119100.0
2013-01-09 11:35:00,22.87,22.89,22.87,22.89,125400.0,17.7395,17.755,17.7395,17.755,125400.0
2013-01-09 11:40:00,22.89,22.9,22.88,22.88,161400.0,17.755,17.7628,17.7472,17.7472,161400.0
2013-01-09 11:45:00,22.88,22.88,22.86,22.86,192000.0,17.7472,17.7472,17.7317,17.7317,192000.0
2013-01-09 11:50:00,22.87,22.87,22.85,22.86,204600.0,17.7395,17.7395,17.724,17.7317,204600.0
2013-01-09 11:55:00,22.86,22.87,22.86,22.86,119400.0,17.7317,17.7395,17.7317,17.7317,119400.0
2013-01-09 12:00:00,22.86,22.87,22.85,22.85,114000.0,17.7317,17.7395,17.724,17.724,114000.0
2013-01-09 12:05:00,22.85,22.86,22.84,22.84,117000.0,17.724,17.7317,17.7162,17.7162,117000.0
2013-01-09 12:10:00,22.84,22.85,22.83,22.83,160800.0,17.7162,17.724,17.7085,17.7085,160800.0
2013-01-09 12:15:00,22.83,22.84,22.83,22.83,230100.0,17.7085,17.7162,17.7085,17.7085,230100.0
2013-01-09 12:20:00,22.84,22.84,22.83,22.83,107400.0,17.7162,17.7162,17.7085,17.7085,107400.0
2013-01-09 12:25:00,22.83,22.86,22.83,22.85,88200.0,17.7085,17.7317,17.7085,17.724,88200.0
2013-01-09 12:30:00,22.85,22.85,22.83,22.85,172200.0,17.724,17.724,17.7085,17.724,172200.0
2013-01-09 12:35:00,22.85,22.85,22.84,22.84,178500.0,17.724,17.724,17.7162,17.7162,178500.0
2013-01-09 12:40:00,22.84,22.85,22.82,22.83,178800.0,17.7162,17.724,17.7007,17.7085,178800.0
2013-01-09 12:45:00,22.83,22.84,22.82,22.84,203100.0,17.7085,17.7162,17.7007,17.7162,203100.0
2013-01-09 12:50:00,22.84,22.84,22.82,22.83,197700.0,17.7162,17.7162,17.7007,17.7085,197700.0
2013-01-09 12:55:00,22.83,22.84,22.82,22.84,94200.0,17.7085,17.7162,17.7007,17.7162,94200.0
2013-01-09 13:00:00,22.84,22.84,22.83,22.83,89400.0,17.7162,17.7162,17.7085,17.7085,89400.0
2013-01-09 13:05:00,22.83,22.83,22.82,22.83,111600.0,17.7085,17.7085,17.7007,17.7085,111600.0
2013-01-09 13:10:00,22.82,22.83,22.82,22.82,89100.0,17.7007,17.7085,17.7007,17.7007,89100.0
2013-01-09 13:15:00,22.82,22.83,22.82,22.83,63300.0,17.7007,17.7085,17.7007,17.7085,63300.0
2013-01-09 13:20:00,22.83,22.83,22.82,22.83,107400.0,17.7085,17.7085,17.7007,17.7085,107400.0
2013-01-09 13:25:00,22.83,22.85,22.82,22.84,133800.0,17.7085,17.724,17.7007,17.7162,133800.0
2013-01-09 13:30:00,22.84,22.85,22.84,22.84,36900.0,17.7162,17.724,17.7162,17.7162,36900.0
2013-01-09 13:35:00,22.84,22.85,22.83,22.85,171600.0,17.7162,17.724,17.7085,17.724,171600.0
2013-01-09 13:40:00,22.85,22.85,22.84,22.85,69300.0,17.724,17.724,17.7162,17.724,69300.0
2013-01-09 13:45:00,22.85,22.86,22.85,22.86,65700.0,17.724,17.7317,17.724,17.7317,65700.0
2013-01-09 13:50:00,22.85,22.85,22.85,22.85,51300.0,17.724,17.724,17.724,17.724,51300.0
2013-01-09 13:55:00,22.85,22.86,22.85,22.86,104700.0,17.724,17.7317,17.724,17.7317,104700.0
2013-01-09 14:00:00,22.86,22.87,22.85,22.87,70500.0,17.7317,17.7395,17.724,17.7395,70500.0
2013-01-09 14:05:00,22.87,22.87,22.86,22.86,168300.0,17.7395,17.7395,17.7317,17.7317,168300.0
2013-01-09 14:10:00,22.86,22.87,22.86,22.87,133500.0,17.7317,17.7395,17.7317,17.7395,133500.0
2013-01-09 14:15:00,22.87,22.87,22.85,22.85,290400.0,17.7395,17.7395,17.724,17.724,290400.0
2013-01-09 14:20:00,22.85,22.85,22.82,22.82,129000.0,17.724,17.724,17.7007,17.7007,129000.0
2013-01-09 14:25:00,22.82,22.83,22.82,22.83,126600.0,17.7007,17.7085,17.7007,17.7085,126600.0
2013-01-09 14:30:00,22.82,22.83,22.82,22.82,161100.0,17.7007,17.7085,17.7007,17.7007,161100.0
2013-01-09 14:35:00,22.82,22.82,22.81,22.81,185100.0,17.7007,17.7007,17.6929,17.6929,185100.0
2013-01-09 14:40:00,22.82,22.82,22.81,22.81,127800.0,17.7007,17.7007,17.6929,17.6929,127800.0
2013-01-09 14:45:00,22.81,22.82,22.81,22.82,135000.0,17.6929,17.7007,17.6929,17.7007,135000.0
2013-01-09 14:50:00,22.82,22.82,22.81,22.81,155100.0,17.7007,17.7007,17.6929,17.6929,155100.0
2013-01-09 14:55:00,22.82,22.82,22.81,22.82,105000.0,17.7007,17.7007,17.6929,17.7007,105000.0
2013-01-09 15:00:00,22.82,22.82,22.8,22.81,210000.0,17.7007,17.7007,17.6852,17.6929,210000.0
2013-01-09 15:05:00,22.81,22.82,22.8,22.81,234600.0,17.6929,17.7007,17.6852,17.6929,234600.0
2013-01-09 15:10:00,22.82,22.83,22.81,22.82,231900.0,17.7007,17.7085,17.6929,17.7007,231900.0
2013-01-09 15:15:00,22.82,22.83,22.82,22.82,77700.0,17.7007,17.7085,17.7007,17.7007,77700.0
2013-01-09 15:20:00,22.82,22.83,22.82,22.82,173400.0,17.7007,17.7085,17.7007,17.7007,173400.0
2013-01-09 15:25:00,22.82,22.82,22.82,22.82,129000.0,17.7007,17.7007,17.7007,17.7007,129000.0
2013-01-09 15:30:00,22.82,22.82,22.81,22.82,442500.0,17.7007,17.7007,17.6929,17.7007,442500.0
2013-01-09 15:35:00,22.82,22.83,22.81,22.82,205500.0,17.7007,17.7085,17.6929,17.7007,205500.0
2013-01-09 15:40:00,22.82,22.83,22.82,22.83,280200.0,17.7007,17.7085,17.7007,17.7085,280200.0
2013-01-09 15:45:00,22.83,22.85,22.83,22.85,325800.0,17.7085,17.724,17.7085,17.724,325800.0
2013-01-09 15:50:00,22.84,22.85,22.83,22.83,427200.0,17.7162,17.724,17.7085,17.7085,427200.0
2013-01-09 15:55:00,22.83,22.86,22.83,22.85,692400.0,17.7085,17.7317,17.7085,17.724,692400.0
2013-01-10 09:30:00,22.89,22.94,22.86,22.9,471900.0,17.755,17.7938,17.7317,17.7628,471900.0
2013-01-10 09:35:00,22.9,22.92,22.85,22.89,234900.0,17.7628,17.7783,17.724,17.755,234900.0
2013-01-10 09:40:00,22.9,22.9,22.84,22.89,171900.0,17.7628,17.7628,17.7162,17.755,171900.0
2013-01-10 09:45:00,22.9,22.9,22.85,22.87,220200.0,17.7628,17.7628,17.724,17.7395,220200.0
2013-01-10 09:50:00,22.88,22.92,22.87,22.9,344400.0,17.7472,17.7783,17.7395,17.7628,344400.0
2013-01-10 09:55:00,22.9,22.97,22.89,22.96,348600.0,17.7628,17.8171,17.755,17.8093,348600.0
2013-01-10 10:00:00,22.96,22.98,22.93,22.97,387300.0,17.8093,17.8248,17.786,17.8171,387300.0
2013-01-10 10:05:00,22.97,23.0,22.95,22.99,305400.0,17.8171,17.8403,17.8015,17.8326,305400.0
2013-01-10 10:10:00,22.99,23.01,22.98,22.99,257100.0,17.8326,17.8481,17.8248,17.8326,257100.0
2013-01-10 10:15:00,22.99,23.0,22.93,22.94,496800.0,17.8326,17.8403,17.786,17.7938,496800.0
2013-01-10 10:20:00,22.94,22.97,22.93,22.97,347700.0,17.7938,17.8171,17.786,17.8171,347700.0
2013-01-10 10:25:00,22.97,22.99,22.97,22.97,303600.0,17.8171,17.8326,17.8171,17.8171,303600.0
2013-01-10 10:30:00,22.97,22.97,22.91,22.92,365700.0,17.8171,17.8171,17.7705,17.7783,365700.0
2013-01-10 10:35:00,22.93,22.93,22.87,22.89,399000.0,17.786,17.786,17.7395,17.755,399000.0
2013-01-10 10:40:00,22.89,22.9,22.73,22.75,1395900.0,17.755,17.7628,17.6309,17.6464,1395900.0
2013-01-10 10:45:00,22.75,22.84,22.75,22.8,1367700.0,17.6464,17.7162,17.6464,17.6852,1367700.0
2013-01-10 10:50:00,22.8,22.81,22.73,22.76,838500.0,17.6852,17.6929,17.6309,17.6542,838500.0
2013-01-10 10:55:00,22.76,22.76,22.69,22.7,893700.0,17.6542,17.6542,17.5999,17.6076,893700.0
2013-01-10 11:00:00,22.7,22.71,22.67,22.67,695400.0,17.6076,17.6154,17.5844,17.5844,695400.0
2013-01-10 11:05:00,22.67,22.69,22.62,22.63,1412100.0,17.5844,17.5999,17.5456,17.5533,1412100.0
2013-01-10 11:10:00,22.63,22.64,22.59,22.59,897900.0,17.5533,17.5611,17.5223,17.5223,897900.0
2013-01-10 11:15:00,22.59,22.63,22.57,22.6,882600.0,17.5223,17.5533,17.5068,17.5301,882600.0
2013-01-10 11:20:00,22.6,22.64,22.6,22.63,421500.0,17.5301,17.5611,17.5301,17.5533,421500.0
2013-01-10 11:25:00,22.63,22.64,22.62,22.63,328800.0,17.5533,17.5611,17.5456,17.5533,328800.0
2013-01-10 11:30:00,22.63,22.64,22.61,22.62,535800.0,17.5533,17.5611,17.5378,17.5456,535800.0
2013-01-10 11:35:00,22.62,22.62,22.59,22.6,345600.0,17.5456,17.5456,17.5223,17.5301,345600.0
2013-01-10 11:40:00,22.6,22.62,22.59,22.62,277500.0,17.5301,17.5456,17.5223,17.5456,277500.0
2013-01-10 11:45:00,22.62,22.62,22.6,22.61,216600.0,17.5456,17.5456,17.5301,17.5378,216600.0
2013-01-10 11:50:00,22.61,22.65,22.61,22.64,571500.0,17.5378,17.5688,17.5378,17.5611,571500.0
2013-01-10 11:55:00,22.64,22.65,22.61,22.63,431100.0,17.5611,17.5688,17.5378,17.5533,431100.0
2013-01-10 12:00:00,22.63,22.65,22.63,22.64,304800.0,17.5533,17.5688,17.5533,17.5611,304800.0
2013-01-10 12:05:00,22.64,22.65,22.63,22.64,304200.0,17.5611,17.5688,17.5533,17.5611,304200.0
2013-01-10 12:10:00,22.64,22.65,22.63,22.65,266700.0,17.5611,17.5688,17.5533,17.5688,266700.0
2013-01-10 12:15:00,22.65,22.67,22.65,22.66,230700.0,17.5688,17.5844,17.5688,17.5766,230700.0
2013-01-10 12:20:00,22.66,22.67,22.65,22.67,162600.0,17.5766,17.5844,17.5688,17.5844,162600.0
2013-01-10 12:25:00,22.68,22.69,22.67,22.69,254700.0,17.5921,17.5999,17.5844,17.5999,254700.0
2013-01-10 12:30:00,22.69,22.7,22.68,22.7,213600.0,17.5999,17.6076,17.5921,17.6076,213600.0
2013-01-10 12:35:00,22.7,22.73,22.7,22.71,341400.0,17.6076,17.6309,17.6076,17.6154,341400.0
2013-01-10 12:40:00,22.71,22.72,22.68,22.69,282000.0,17.6154,17.6231,17.5921,17.5999,282000.0
2013-01-10 12:45:00,22.69,22.69,22.67,22.68,344100.0,17.5999,17.5999,17.5844,17.5921,344100.0
2013-01-10 12:50:00,22.68,22.72,22.67,22.72,220500.0,17.5921,17.6231,17.5844,17.6231,220500.0
2013-01-10 12:55:00,22.72,22.77,22.71,22.76,1919700.0,17.6231,17.6619,17.6154,17.6542,1919700.0
2013-01-10 13:00:00,22.76,22.76,22.73,22.73,180900.0,17.6542,17.6542,17.6309,17.6309,180900.0
2013-01-10 13:05:00,22.73,22.74,22.73,22.73,179400.0,17.6309,17.6386,17.6309,17.6309,179400.0
2013-01-10 13:10:00,22.73,22.75,22.73,22.74,229800.0,17.6309,17.6464,17.6309,17.6386,229800.0
2013-01-10 13:15:00,22.74,22.75,22.72,22.72,152400.0,17.6386,17.6464,17.6231,17.6231,152400.0
2013-01-10 13:20:00,22.73,22.74,22.72,22.73,123300.0,17.6309,17.6386,17.6231,17.6309,123300.0
2013-01-10 13:25:00,22.73,22.73,22.71,22.71,222000.0,17.6309,17.6309,17.6154,17.6154,222000.0
2013-01-10 13:30:00,22.71,22.72,22.7,22.71,181200.0,17.6154,17.6231,17.6076,17.6154,181200.0
2013-01-10 13:35:00,22.71,22.72,22.7,22.72,135900.0,17.6154,17.6231,17.6076,17.6231,135900.0
2013-01-10 13:40:00,22.72,22.74,22.71,22.73,279300.0,17.6231,17.6386,17.6154,17.6309,279300.0
2013-01-10 13:45:00,22.74,22.74,22.73,22.74,146400.0,17.6386,17.6386,17.6309,17.6386,146400.0
2013-01-10 13:50:00,22.74,22.74,22.73,22.74,144000.0,17.6386,17.6386,17.6309,17.6386,144000.0
2013-01-10 13:55:00,22.74,22.75,22.73,22.74,234300.0,17.6386,17.6464,17.6309,17.6386,234300.0
2013-01-10 14:00:00,22.74,22.75,22.73,22.74,153000.0,17.6386,17.6464,17.6309,17.6386,153000.0
2013-01-10 14:05:00,22.74,22.75,22.73,22.75,141300.0,17.6386,17.6464,17.6309,17.6464,141300.0
2013-01-10 14:10:00,22.75,22.75,22.72,22.73,191700.0,17.6464,17.6464,17.6231,17.6309,191700.0
2013-01-10 14:15:00,22.73,22.73,22.72,22.73,128100.0,17.6309,17.6309,17.6231,17.6309,128100.0
2013-01-10 14:20:00,22.73,22.73,22.71,22.71,133800.0,17.6309,17.6309,17.6154,17.6154,133800.0
2013-01-10 14:25:00,22.71,22.72,22.7,22.7,290700.0,17.6154,17.6231,17.6076,17.6076,290700.0
2013-01-10 14:30:00,22.7,22.7,22.68,22.68,451800.0,17.6076,17.6076,17.5921,17.5921,451800.0
2013-01-10 14:35:00,22.68,22.69,22.66,22.67,649500.0,17.5921,17.5999,17.5766,17.5844,649500.0
2013-01-10 14:40:00,22.67,22.68,22.66,22.67,414300.0,17.5844,17.5921,17.5766,17.5844,414300.0
2013-01-10 14:45:00,22.67,22.67,22.66,22.66,344100.0,17.5844,17.5844,17.5766,17.5766,344100.0
2013-01-10 14:50:00,22.66,22.73,22.66,22.72,429000.0,17.5766,17.6309,17.5766,17.6231,429000.0
2013-01-10 14:55:00,22.72,22.73,22.72,22.72,217500.0,17.6231,17.6309,17.6231,17.6231,217500.0
2013-01-10 15:00:00,22.72,22.75,22.72,22.75,270000.0,17.6231,17.6464,17.6231,17.6464,270000.0
2013-01-10 15:05:00,22.75,22.75,22.74,22.75,371100.0,17.6464,17.6464,17.6386,17.6464,371100.0
2013-01-10 15:10:00,22.75,22.75,22.74,22.74,257100.0,17.6464,17.6464,17.6386,17.6386,257100.0
2013-01-10 15:15:00,22.74,22.75,22.73,22.74,315000.0,17.6386,17.6464,17.6309,17.6386,315000.0
2013-01-10 15:20:00,22.74,22.75,22.72,22.75,304500.0,17.6386,17.6464,17.6231,17.6464,304500.0
2013-01-10 15:25:00,22.74,22.76,22.74,22.75,261300.0,17.6386,17.6542,17.6386,17.6464,261300.0
2013-01-10 15:30:00,22.75,22.75,22.74,22.75,177300.0,17.6464,17.6464,17.6386,17.6464,177300.0
2013-01-10 15:35:00,22.75,22.76,22.75,22.75,257100.0,17.6464,17.6542,17.6464,17.6464,257100.0
2013-01-10 15:40:00,22.75,22.76,22.74,22.75,384600.0,17.6464,17.6542,17.6386,17.6464,384600.0
2013-01-10 15:45:00,22.76,22.76,22.74,22.76,480000.0,17.6542,17.6542,17.6386,17.6542,480000.0
2013-01-10 15:50:00,22.76,22.77,22.75,22.76,385200.0,17.6542,17.6619,17.6464,17.6542,385200.0
2013-01-10 15:55:00,22.76,22.78,22.75,22.78,1355400.0,17.6542,17.6697,17.6464,17.6697,1355400.0
2013-01-11 09:30:00,22.83,22.87,22.78,22.87,735600.0,17.7085,17.7395,17.6697,17.7395,735600.0
2013-01-11 09:35:00,22.87,22.9,22.86,22.89,335400.0,17.7395,17.7628,17.7317,17.755,335400.0
2013-01-11 09:40:00,22.89,22.89,22.8,22.81,309000.0,17.755,17.755,17.6852,17.6929,309000.0
2013-01-11 09:45:00,22.81,22.83,22.77,22.78,384000.0,17.6929,17.7085,17.6619,17.6697,384000.0
2013-01-11 09:50:00,22.78,22.79,22.77,22.78,241200.0,17.6697,17.6774,17.6619,17.6697,241200.0
2013-01-11 09:55:00,22.79,22.79,22.77,22.77,171000.0,17.6774,17.6774,17.6619,17.6619,171000.0
2013-01-11 10:00:00,22.77,22.77,22.75,22.75,270000.0,17.6619,17.6619,17.6464,17.6464,270000.0
2013-01-11 10:05:00,22.75,22.79,22.74,22.79,298500.0,17.6464,17.6774,17.6386,17.6774,298500.0
2013-01-11 10:10:00,22.79,22.81,22.79,22.8,543300.0,17.6774,17.6929,17.6774,17.6852,543300.0
2013-01-11 10:15:00,22.8,22.83,22.8,22.82,191700.0,17.6852,17.7085,17.6852,17.7007,191700.0
2013-01-11 10:20:00,22.82,22.83,22.81,22.82,124200.0,17.7007,17.7085,17.6929,17.7007,124200.0
2013-01-11 10:25:00,22.82,22.83,22.81,22.83,267300.0,17.7007,17.7085,17.6929,17.7085,267300.0
2013-01-11 10:30:00,22.83,22.83,22.82,22.82,198300.0,17.7085,17.7085,17.7007,17.7007,198300.0
2013-01-11 10:35:00,22.83,22.83,22.82,22.83,158100.0,17.7085,17.7085,17.7007,17.7085,158100.0
2013-01-11 10:40:00,22.83,22.86,22.83,22.86,142200.0,17.7085,17.7317,17.7085,17.7317,142200.0
2013-01-11 10:45:00,22.86,22.88,22.85,22.88,119400.0,17.7317,17.7472,17.724,17.7472,119400.0
2013-01-11 10:50:00,22.87,22.89,22.86,22.88,199500.0,17.7395,17.755,17.7317,17.7472,199500.0
2013-01-11 10:55:00,22.88,22.89,22.87,22.87,160500.0,17.7472,17.755,17.7395,17.7395,160500.0
2013-01-11 11:00:00,22.87,22.89,22.87,22.88,111000.0,17.7395,17.755,17.7395,17.7472,111000.0
2013-01-11 11:05:00,22.88,22.9,22.88,22.89,171900.0,17.7472,17.7628,17.7472,17.755,171900.0
2013-01-11 11:10:00,22.89,22.91,22.89,22.9,145500.0,17.755,17.7705,17.755,17.7628,145500.0
2013-01-11 11:15:00,22.9,22.92,22.9,22.9,167100.0,17.7628,17.7783,17.7628,17.7628,167100.0
2013-01-11 11:20:00,22.9,22.91,22.9,22.91,204000.0,17.7628,17.7705,17.7628,17.7705,204000.0
2013-01-11 11:25:00,22.91,22.92,22.9,22.9,246000.0,17.7705,17.7783,17.7628,17.7628,246000.0
2013-01-11 11:30:00,22.9,22.9,22.88,22.89,178500.0,17.7628,17.7628,17.7472,17.755,178500.0
2013-01-11 11:35:00,22.89,22.89,22.87,22.88,191400.0,17.755,17.755,17.7395,17.7472,191400.0
2013-01-11 11:40:00,22.88,22.88,22.87,22.88,57000.0,17.7472,17.7472,17.7395,17.7472,57000.0
2013-01-11 11:45:00,22.88,22.88,22.87,22.87,208200.0,17.7472,17.7472,17.7395,17.7395,208200.0
2013-01-11 11:50:00,22.87,22.9,22.87,22.89,188700.0,17.7395,17.7628,17.7395,17.755,188700.0
2013-01-11 11:55:00,22.89,22.93,22.89,22.91,205800.0,17.755,17.786,17.755,17.7705,205800.0
2013-01-11 12:00:00,22.91,22.92,22.89,22.89,103800.0,17.7705,17.7783,17.755,17.755,103800.0
2013-01-11 12:05:00,22.89,22.89,22.89,22.89,77100.0,17.755,17.755,17.755,17.755,77100.0
2013-01-11 12:10:00,22.89,22.89,22.87,22.88,233100.0,17.755,17.755,17.7395,17.7472,233100.0
2013-01-11 12:15:00,22.88,22.89,22.87,22.88,100500.0,17.7472,17.755,17.7395,17.7472,100500.0
2013-01-11 12:20:00,22.88,22.89,22.87,22.88,150600.0,17.7472,17.755,17.7395,17.7472,150600.0
2013-01-11 12:25:00,22.88,22.89,22.87,22.87,108600.0,17.7472,17.755,17.7395,17.7395,108600.0
2013-01-11 12:30:00,22.87,22.87,22.87,22.87,93600.0,17.7395,17.7395,17.7395,17.7395,93600.0
2013-01-11 12:35:00,22.87,22.88,22.87,22.88,130800.0,17.7395,17.7472,17.7395,17.7472,130800.0
2013-01-11 12:40:00,22.88,22.88,22.87,22.88,69600.0,17.7472,17.7472,17.7395,17.7472,69600.0
2013-01-11 12:45:00,22.88,22.88,22.87,22.87,127500.0,17.7472,17.7472,17.7395,17.7395,127500.0
2013-01-11 12:50:00,22.87,22.88,22.86,22.87,737100.0,17.7395,17.7472,17.7317,17.7395,737100.0
2013-01-11 12:55:00,22.87,22.88,22.86,22.88,129300.0,17.7395,17.7472,17.7317,17.7472,129300.0
2013-01-11 13:00:00,22.88,22.89,22.87,22.89,81900.0,17.7472,17.755,17.7395,17.755,81900.0
2013-01-11 13:05:00,22.89,22.9,22.89,22.89,75600.0,17.755,17.7628,17.755,17.755,75600.0
2013-01-11 13:10:00,22.9,22.9,22.88,22.89,112200.0,17.7628,17.7628,17.7472,17.755,112200.0
2013-01-11 13:15:00,22.89,22.89,22.87,22.87,126000.0,17.755,17.755,17.7395,17.7395,126000.0
2013-01-11 13:20:00,22.87,22.88,22.87,22.88,172200.0,17.7395,17.7472,17.7395,17.7472,172200.0
2013-01-11 13:25:00,22.88,22.88,22.87,22.87,148200.0,17.7472,17.7472,17.7395,17.7395,148200.0
2013-01-11 13:30:00,22.87,22.88,22.87,22.87,129000.0,17.7395,17.7472,17.7395,17.7395,129000.0
2013-01-11 13:35:00,22.87,22.89,22.87,22.89,114300.0,17.7395,17.755,17.7395,17.755,114300.0
2013-01-11 13:40:00,22.88,22.89,22.87,22.88,148200.0,17.7472,17.755,17.7395,17.7472,148200.0
2013-01-11 13:45:00,22.87,22.89,22.87,22.88,160800.0,17.7395,17.755,17.7395,17.7472,160800.0
2013-01-11 13:50:00,22.88,22.89,22.87,22.89,249900.0,17.7472,17.755,17.7395,17.755,249900.0
2013-01-11 13:55:00,22.89,22.89,22.86,22.87,278400.0,17.755,17.755,17.7317,17.7395,278400.0
2013-01-11 14:00:00,22.87,22.88,22.87,22.87,118800.0,17.7395,17.7472,17.7395,17.7395,118800.0
2013-01-11 14:05:00,22.87,22.88,22.87,22.88,189300.0,17.7395,17.7472,17.7395,17.7472,189300.0
2013-01-11 14:10:00,22.88,22.9,22.88,22.89,139200.0,17.7472,17.7628,17.7472,17.755,139200.0
2013-01-11 14:15:00,22.89,22.92,22.89,22.92,160500.0,17.755,17.7783,17.755,17.7783,160500.0
2013-01-11 14:20:00,22.92,22.93,22.92,22.93,130200.0,17.7783,17.786,17.7783,17.786,130200.0
2013-01-11 14:25:00,22.93,22.93,22.92,22.92,155700.0,17.786,17.786,17.7783,17.7783,155700.0
2013-01-11 14:30:00,22.92,22.92,22.89,22.9,183300.0,17.7783,17.7783,17.755,17.7628,183300.0
2013-01-11 14:35:00,22.9,22.9,22.88,22.89,268200.0,17.7628,17.7628,17.7472,17.755,268200.0
2013-01-11 14:40:00,22.89,22.9,22.88,22.88,160800.0,17.755,17.7628,17.7472,17.7472,160800.0
2013-01-11 14:45:00,22.88,22.89,22.87,22.87,147000.0,17.7472,17.755,17.7395,17.7395,147000.0
2013-01-11 14:50:00,22.87,22.88,22.87,22.87,226500.0,17.7395,17.7472,17.7395,17.7395,226500.0
2013-01-11 14:55:00,22.88,22.88,22.87,22.87,216300.0,17.7472,17.7472,17.7395,17.7395,216300.0
2013-01-11 15:00:00,22.87,22.88,22.86,22.87,173700.0,17.7395,17.7472,17.7317,17.7395,173700.0
2013-01-11 15:05:00,22.87,22.87,22.86,22.87,564000.0,17.7395,17.7395,17.7317,17.7395,564000.0
2013-01-11 15:10:00,22.87,22.87,22.85,22.85,298500.0,17.7395,17.7395,17.724,17.724,298500.0
2013-01-11 15:15:00,22.85,22.87,22.85,22.86,218400.0,17.724,17.7395,17.724,17.7317,218400.0
2013-01-11 15:20:00,22.86,22.88,22.86,22.88,278100.0,17.7317,17.7472,17.7317,17.7472,278100.0
2013-01-11 15:25:00,22.88,22.88,22.87,22.88,337800.0,17.7472,17.7472,17.7395,17.7472,337800.0
2013-01-11 15:30:00,22.88,22.89,22.88,22.89,234900.0,17.7472,17.755,17.7472,17.755,234900.0
2013-01-11 15:35:00,22.89,22.91,22.89,22.9,417300.0,17.755,17.7705,17.755,17.7628,417300.0
2013-01-11 15:40:00,22.89,22.92,22.89,22.92,278400.0,17.755,17.7783,17.755,17.7783,278400.0
2013-01-11 15:45:00,22.92,22.92,22.89,22.89,309900.0,17.7783,17.7783,17.755,17.755,309900.0
2013-01-11 15:50:00,22.9,22.9,22.88,22.89,233700.0,17.7628,17.7628,17.7472,17.755,233700.0
2013-01-11 15:55:00,22.89,22.89,22.87,22.88,756900.0,17.755,17.755,17.7395,17.7472,756900.0
2013-01-14 09:30:00,22.83,22.89,22.83,22.85,576600.0,17.7085,17.755,17.7085,17.724,576600.0
2013-01-14 09:35:00,22.85,22.87,22.79,22.79,383700.0,17.724,17.7395,17.6774,17.6774,383700.0
2013-01-14 09:40:00,22.79,22.79,22.75,22.78,495000.0,17.6774,17.6774,17.6464,17.6697,495000.0
2013-01-14 09:45:00,22.78,22.83,22.78,22.8,266400.0,17.6697,17.7085,17.6697,17.6852,266400.0
2013-01-14 09:50:00,22.8,22.83,22.78,22.79,267000.0,17.6852,17.7085,17.6697,17.6774,267000.0
2013-01-14 09:55:00,22.79,22.81,22.78,22.78,218400.0,17.6774,17.6929,17.6697,17.6697,218400.0
2013-01-14 10:00:00,22.78,22.8,22.77,22.79,534900.0,17.6697,17.6852,17.6619,17.6774,534900.0
2013-01-14 10:05:00,22.79,22.8,22.75,22.76,252600.0,17.6774,17.6852,17.6464,17.6542,252600.0
2013-01-14 10:10:00,22.76,22.79,22.76,22.79,163200.0,17.6542,17.6774,17.6542,17.6774,163200.0
2013-01-14 10:15:00,22.79,22.79,22.75,22.75,255600.0,17.6774,17.6774,17.6464,17.6464,255600.0
2013-01-14 10:20:00,22.75,22.75,22.72,22.72,311100.0,17.6464,17.6464,17.6231,17.6231,311100.0
2013-01-14 10:25:00,22.72,22.73,22.7,22.73,225900.0,17.6231,17.6309,17.6076,17.6309,225900.0
2013-01-14 10:30:00,22.73,22.78,22.72,22.77,133800.0,17.6309,17.6697,17.6231,17.6619,133800.0
2013-01-14 10:35:00,22.77,22.78,22.76,22.76,124500.0,17.6619,17.6697,17.6542,17.6542,124500.0
2013-01-14 10:40:00,22.76,22.79,22.75,22.78,179700.0,17.6542,17.6774,17.6464,17.6697,179700.0
2013-01-14 10:45:00,22.78,22.78,22.77,22.78,132900.0,17.6697,17.6697,17.6619,17.6697,132900.0
2013-01-14 10:50:00,22.78,22.78,22.76,22.77,154800.0,17.6697,17.6697,17.6542,17.6619,154800.0
2013-01-14 10:55:00,22.77,22.8,22.77,22.79,306600.0,17.6619,17.6852,17.6619,17.6774,306600.0
2013-01-14 11:00:00,22.79,22.8,22.78,22.8,127500.0,17.6774,17.6852,17.6697,17.6852,127500.0
2013-01-14 11:05:00,22.8,22.82,22.79,22.81,210600.0,17.6852,17.7007,17.6774,17.6929,210600.0
2013-01-14 11:10:00,22.81,22.85,22.81,22.85,255000.0,17.6929,17.724,17.6929,17.724,255000.0
2013-01-14 11:15:00,22.85,22.86,22.82,22.83,167700.0,17.724,17.7317,17.7007,17.7085,167700.0
2013-01-14 11:20:00,22.83,22.84,22.82,22.82,127200.0,17.7085,17.7162,17.7007,17.7007,127200.0
2013-01-14 11:25:00,22.83,22.85,22.82,22.85,124200.0,17.7085,17.724,17.7007,17.724,124200.0
2013-01-14 11:30:00,22.85,22.88,22.84,22.84,649500.0,17.724,17.7472,17.7162,17.7162,649500.0
2013-01-14 11:35:00,22.84,22.85,22.82,22.83,129300.0,17.7162,17.724,17.7007,17.7085,129300.0
2013-01-14 11:40:00,22.82,22.83,22.81,22.83,55200.0,17.7007,17.7085,17.6929,17.7085,55200.0
2013-01-14 11:45:00,22.83,22.84,22.82,22.83,184500.0,17.7085,17.7162,17.7007,17.7085,184500.0
2013-01-14 11:50:00,22.83,22.83,22.81,22.81,56400.0,17.7085,17.7085,17.6929,17.6929,56400.0
2013-01-14 11:55:00,22.81,22.82,22.81,22.81,117900.0,17.6929,17.7007,17.6929,17.6929,117900.0
2013-01-14 12:00:00,22.81,22.82,22.8,22.8,100500.0,17.6929,17.7007,17.6852,17.6852,100500.0
2013-01-14 12:05:00,22.81,22.81,22.78,22.78,105000.0,17.6929,17.6929,17.6697,17.6697,105000.0
2013-01-14 12:10:00,22.79,22.8,22.78,22.8,149700.0,17.6774,17.6852,17.6697,17.6852,149700.0
2013-01-14 12:15:00,22.8,22.8,22.78,22.78,97200.0,17.6852,17.6852,17.6697,17.6697,97200.0
2013-01-14 12:20:00,22.78,22.79,22.77,22.77,153900.0,17.6697,17.6774,17.6619,17.6619,153900.0
2013-01-14 12:25:00,22.77,22.79,22.77,22.78,90600.0,17.6619,17.6774,17.6619,17.6697,90600.0
2013-01-14 12:30:00,22.78,22.79,22.78,22.78,106500.0,17.6697,17.6774,17.6697,17.6697,106500.0
2013-01-14 12:35:00,22.78,22.79,22.78,22.79,65100.0,17.6697,17.6774,17.6697,17.6774,65100.0
2013-01-14 12:40:00,22.79,22.8,22.78,22.79,86400.0,17.6774,17.6852,17.6697,17.6774,86400.0
2013-01-14 12:45:00,22.79,22.8,22.78,22.78,84600.0,17.6774,17.6852,17.6697,17.6697,84600.0
2013-01-14 12:50:00,22.78,22.79,22.78,22.79,76500.0,17.6697,17.6774,17.6697,17.6774,76500.0
2013-01-14 12:55:00,22.79,22.79,22.78,22.78,53700.0,17.6774,17.6774,17.6697,17.6697,53700.0
2013-01-14 13:00:00,22.78,22.78,22.77,22.77,124500.0,17.6697,17.6697,17.6619,17.6619,124500.0
2013-01-14 13:05:00,22.77,22.77,22.77,22.77,114900.0,17.6619,17.6619,17.6619,17.6619,114900.0
2013-01-14 13:10:00,22.77,22.77,22.77,22.77,117600.0,17.6619,17.6619,17.6619,17.6619,117600.0
2013-01-14 13:15:00,22.77,22.79,22.77,22.79,88800.0,17.6619,17.6774,17.6619,17.6774,88800.0
2013-01-14 13:20:00,22.79,22.8,22.78,22.8,105600.0,17.6774,17.6852,17.6697,17.6852,105600.0
2013-01-14 13:25:00,22.8,22.8,22.79,22.79,101400.0,17.6852,17.6852,17.6774,17.6774,101400.0
2013-01-14 13:30:00,22.79,22.8,22.79,22.8,110100.0,17.6774,17.6852,17.6774,17.6852,110100.0
2013-01-14 13:35:00,22.8,22.8,22.78,22.8,122100.0,17.6852,17.6852,17.6697,17.6852,122100.0
2013-01-14 13:40:00,22.8,22.8,22.79,22.79,88200.0,17.6852,17.6852,17.6774,17.6774,88200.0
2013-01-14 13:45:00,22.8,22.8,22.79,22.8,96600.0,17.6852,17.6852,17.6774,17.6852,96600.0
2013-01-14 13:50:00,22.8,22.83,22.8,22.83,96300.0,17.6852,17.7085,17.6852,17.7085,96300.0
2013-01-14 13:55:00,22.83,22.83,22.81,22.83,128700.0,17.7085,17.7085,17.6929,17.7085,128700.0
2013-01-14 14:00:00,22.83,22.83,22.8,22.82,154500.0,17.7085,17.7085,17.6852,17.7007,154500.0
2013-01-14 14:05:00,22.82,22.84,22.8,22.84,128100.0,17.7007,17.7162,17.6852,17.7162,128100.0
2013-01-14 14:10:00,22.84,22.84,22.82,22.82,97800.0,17.7162,17.7162,17.7007,17.7007,97800.0
2013-01-14 14:15:00,22.82,22.83,22.82,22.82,91800.0,17.7007,17.7085,17.7007,17.7007,91800.0
2013-01-14 14:20:00,22.82,22.84,22.82,22.83,164700.0,17.7007,17.7162,17.7007,17.7085,164700.0
2013-01-14 14:25:00,22.83,22.84,22.82,22.83,146400.0,17.7085,17.7162,17.7007,17.7085,146400.0
2013-01-14 14:30:00,22.83,22.85,22.83,22.84,150300.0,17.7085,17.724,17.7085,17.7162,150300.0
2013-01-14 14:35:00,22.84,22.84,22.83,22.84,133500.0,17.7162,17.7162,17.7085,17.7162,133500.0
2013-01-14 14:40:00,22.84,22.85,22.83,22.84,123900.0,17.7162,17.724,17.7085,17.7162,123900.0
2013-01-14 14:45:00,22.84,22.84,22.83,22.83,109500.0,17.7162,17.7162,17.7085,17.7085,109500.0
2013-01-14 14:50:00,22.84,22.84,22.83,22.83,168000.0,17.7162,17.7162,17.7085,17.7085,168000.0
2013-01-14 14:55:00,22.83,22.83,22.83,22.83,123300.0,17.7085,17.7085,17.7085,17.7085,123300.0
2013-01-14 15:00:00,22.83,22.83,22.83,22.83,88200.0,17.7085,17.7085,17.7085,17.7085,88200.0
2013-01-14 15:05:00,22.83,22.83,22.83,22.83,119700.0,17.7085,17.7085,17.7085,17.7085,119700.0
2013-01-14 15:10:00,22.83,22.83,22.82,22.82,249000.0,17.7085,17.7085,17.7007,17.7007,249000.0
2013-01-14 15:15:00,22.82,22.83,22.82,22.82,165000.0,17.7007,17.7085,17.7007,17.7007,165000.0
2013-01-14 15:20:00,22.82,22.83,22.81,22.81,215700.0,17.7007,17.7085,17.6929,17.6929,215700.0
2013-01-14 15:25:00,22.81,22.82,22.8,22.82,315900.0,17.6929,17.7007,17.6852,17.7007,315900.0
2013-01-14 15:30:00,22.82,22.82,22.8,22.81,85500.0,17.7007,17.7007,17.6852,17.6929,85500.0
2013-01-14 15:35:00,22.81,22.81,22.79,22.8,316200.0,17.6929,17.6929,17.6774,17.6852,316200.0
2013-01-14 15:40:00,22.8,22.81,22.8,22.81,190800.0,17.6852,17.6929,17.6852,17.6929,190800.0
2013-01-14 15:45:00,22.81,22.81,22.8,22.8,209400.0,17.6929,17.6929,17.6852,17.6852,209400.0
2013-01-14 15:50:00,22.8,22.81,22.76,22.76,594000.0,17.6852,17.6929,17.6542,17.6542,594000.0
2013-01-14 15:55:00,22.77,22.77,22.76,22.77,1082100.0,17.6619,17.6619,17.6542,17.6619,1082100.0
2013-01-15 09:30:00,22.73,22.77,22.7,22.74,429300.0,17.6309,17.6619,17.6076,17.6386,429300.0
2013-01-15 09:35:00,22.76,22.83,22.76,22.79,535800.0,17.6542,17.7085,17.6542,17.6774,535800.0
2013-01-15 09:40:00,22.79,22.8,22.74,22.78,282600.0,17.6774,17.6852,17.6386,17.6697,282600.0
2013-01-15 09:45:00,22.78,22.78,22.74,22.75,321600.0,17.6697,17.6697,17.6386,17.6464,321600.0
2013-01-15 09:50:00,22.75,22.76,22.73,22.74,487500.0,17.6464,17.6542,17.6309,17.6386,487500.0
2013-01-15 09:55:00,22.74,22.76,22.74,22.75,234300.0,17.6386,17.6542,17.6386,17.6464,234300.0
2013-01-15 10:00:00,22.75,22.78,22.74,22.76,260100.0,17.6464,17.6697,17.6386,17.6542,260100.0
2013-01-15 10:05:00,22.75,22.78,22.75,22.78,231600.0,17.6464,17.6697,17.6464,17.6697,231600.0
2013-01-15 10:10:00,22.78,22.78,22.75,22.77,239100.0,17.6697,17.6697,17.6464,17.6619,239100.0
2013-01-15 10:15:00,22.77,22.77,22.76,22.76,198300.0,17.6619,17.6619,17.6542,17.6542,198300.0
2013-01-15 10:20:00,22.76,22.76,22.76,22.76,84600.0,17.6542,17.6542,17.6542,17.6542,84600.0
2013-01-15 10:25:00,22.76,22.77,22.75,22.76,276900.0,17.6542,17.6619,17.6464,17.6542,276900.0
2013-01-15 10:30:00,22.76,22.77,22.75,22.76,154800.0,17.6542,17.6619,17.6464,17.6542,154800.0
2013-01-15 10:35:00,22.76,22.77,22.76,22.77,131400.0,17.6542,17.6619,17.6542,17.6619,131400.0
2013-01-15 10:40:00,22.77,22.78,22.76,22.77,119700.0,17.6619,17.6697,17.6542,17.6619,119700.0
2013-01-15 10:45:00,22.77,22.78,22.76,22.77,243300.0,17.6619,17.6697,17.6542,17.6619,243300.0
2013-01-15 10:50:00,22.77,22.78,22.77,22.77,416100.0,17.6619,17.6697,17.6619,17.6619,416100.0
2013-01-15 10:55:00,22.78,22.79,22.77,22.78,374400.0,17.6697,17.6774,17.6619,17.6697,374400.0
2013-01-15 11:00:00,22.78,22.78,22.78,22.78,108600.0,17.6697,17.6697,17.6697,17.6697,108600.0
2013-01-15 11:05:00,22.78,22.81,22.78,22.81,144600.0,17.6697,17.6929,17.6697,17.6929,144600.0
2013-01-15 11:10:00,22.81,22.81,22.78,22.8,104100.0,17.6929,17.6929,17.6697,17.6852,104100.0
2013-01-15 11:15:00,22.81,22.81,22.79,22.8,103800.0,17.6929,17.6929,17.6774,17.6852,103800.0
2013-01-15 11:20:00,22.81,22.82,22.8,22.8,101100.0,17.6929,17.7007,17.6852,17.6852,101100.0
2013-01-15 11:25:00,22.8,22.82,22.8,22.81,148200.0,17.6852,17.7007,17.6852,17.6929,148200.0
2013-01-15 11:30:00,22.81,22.83,22.8,22.82,184500.0,17.6929,17.7085,17.6852,17.7007,184500.0
2013-01-15 11:35:00,22.82,22.83,22.81,22.82,140400.0,17.7007,17.7085,17.6929,17.7007,140400.0
2013-01-15 11:40:00,22.82,22.86,22.82,22.85,229200.0,17.7007,17.7317,17.7007,17.724,229200.0
2013-01-15 11:45:00,22.85,22.86,22.84,22.85,129600.0,17.724,17.7317,17.7162,17.724,129600.0
2013-01-15 11:50:00,22.85,22.86,22.84,22.84,100800.0,17.724,17.7317,17.7162,17.7162,100800.0
2013-01-15 11:55:00,22.84,22.86,22.84,22.85,177300.0,17.7162,17.7317,17.7162,17.724,177300.0
2013-01-15 12:00:00,22.85,22.87,22.85,22.86,99600.0,17.724,17.7395,17.724,17.7317,99600.0
2013-01-15 12:05:00,22.86,22.87,22.85,22.86,122400.0,17.7317,17.7395,17.724,17.7317,122400.0
2013-01-15 12:10:00,22.86,22.88,22.86,22.88,89400.0,17.7317,17.7472,17.7317,17.7472,89400.0
2013-01-15 12:15:00,22.88,22.9,22.88,22.9,114900.0,17.7472,17.7628,17.7472,17.7628,114900.0
2013-01-15 12:20:00,22.9,22.92,22.9,22.92,287400.0,17.7628,17.7783,17.7628,17.7783,287400.0
2013-01-15 12:25:00,22.92,22.93,22.91,22.93,150000.0,17.7783,17.786,17.7705,17.786,150000.0
2013-01-15 12:30:00,22.93,22.95,22.93,22.95,158100.0,17.786,17.8015,17.786,17.8015,158100.0
2013-01-15 12:35:00,22.95,22.96,22.94,22.94,144900.0,17.8015,17.8093,17.7938,17.7938,144900.0
2013-01-15 12:40:00,22.94,22.96,22.94,22.95,123900.0,17.7938,17.8093,17.7938,17.8015,123900.0
2013-01-15 12:45:00,22.95,22.95,22.93,22.93,99000.0,17.8015,17.8015,17.786,17.786,99000.0
2013-01-15 12:50:00,22.93,22.94,22.92,22.92,122100.0,17.786,17.7938,17.7783,17.7783,122100.0
2013-01-15 12:55:00,22.92,22.92,22.9,22.9,227400.0,17.7783,17.7783,17.7628,17.7628,227400.0
2013-01-15 13:00:00,22.9,22.91,22.89,22.89,102600.0,17.7628,17.7705,17.755,17.755,102600.0
2013-01-15 13:05:00,22.89,22.89,22.88,22.88,79200.0,17.755,17.755,17.7472,17.7472,79200.0
2013-01-15 13:10:00,22.88,22.89,22.86,22.87,282900.0,17.7472,17.755,17.7317,17.7395,282900.0
2013-01-15 13:15:00,22.87,22.88,22.86,22.87,108600.0,17.7395,17.7472,17.7317,17.7395,108600.0
2013-01-15 13:20:00,22.87,22.89,22.86,22.87,134100.0,17.7395,17.755,17.7317,17.7395,134100.0
2013-01-15 13:25:00,22.87,22.88,22.86,22.87,94500.0,17.7395,17.7472,17.7317,17.7395,94500.0
2013-01-15 13:30:00,22.87,22.88,22.85,22.86,150600.0,17.7395,17.7472,17.724,17.7317,150600.0
2013-01-15 13:35:00,22.86,22.87,22.86,22.87,81900.0,17.7317,17.7395,17.7317,17.7395,81900.0
2013-01-15 13:40:00,22.86,22.87,22.85,22.86,124200.0,17.7317,17.7395,17.724,17.7317,124200.0
2013-01-15 13:45:00,22.86,22.89,22.86,22.88,102300.0,17.7317,17.755,17.7317,17.7472,102300.0
2013-01-15 13:50:00,22.88,22.9,22.88,22.89,187200.0,17.7472,17.7628,17.7472,17.755,187200.0
2013-01-15 13:55:00,22.89,22.9,22.88,22.89,162600.0,17.755,17.7628,17.7472,17.755,162600.0
2013-01-15 14:00:00,22.89,22.9,22.88,22.89,137400.0,17.755,17.7628,17.7472,17.755,137400.0
2013-01-15 14:05:00,22.89,22.89,22.88,22.88,99300.0,17.755,17.755,17.7472,17.7472,99300.0
2013-01-15 14:10:00,22.88,22.89,22.87,22.89,96300.0,17.7472,17.755,17.7395,17.755,96300.0
2013-01-15 14:15:00,22.89,22.91,22.88,22.9,103800.0,17.755,17.7705,17.7472,17.7628,103800.0
2013-01-15 14:20:00,22.9,22.91,22.9,22.9,160500.0,17.7628,17.7705,17.7628,17.7628,160500.0
2013-01-15 14:25:00,22.9,22.91,22.9,22.9,162300.0,17.7628,17.7705,17.7628,17.7628,162300.0
2013-01-15 14:30:00,22.9,22.91,22.9,22.9,217200.0,17.7628,17.7705,17.7628,17.7628,217200.0
2013-01-15 14:35:00,22.9,22.91,22.9,22.91,77700.0,17.7628,17.7705,17.7628,17.7705,77700.0
2013-01-15 14:40:00,22.91,22.92,22.91,22.92,159600.0,17.7705,17.7783,17.7705,17.7783,159600.0
2013-01-15 14:45:00,22.92,22.95,22.91,22.95,179100.0,17.7783,17.8015,17.7705,17.8015,179100.0
2013-01-15 14:50:00,22.95,22.97,22.95,22.97,336600.0,17.8015,17.8171,17.8015,17.8171,336600.0
2013-01-15 14:55:00,22.97,22.98,22.97,22.98,294300.0,17.8171,17.8248,17.8171,17.8248,294300.0
2013-01-15 15:00:00,22.98,23.0,22.98,22.99,261000.0,17.8248,17.8403,17.8248,17.8326,261000.0
2013-01-15 15:05:00,22.99,23.01,22.99,23.01,321300.0,17.8326,17.8481,17.8326,17.8481,321300.0
2013-01-15 15:10:00,23.01,23.03,23.0,23.02,335100.0,17.8481,17.8636,17.8403,17.8558,335100.0
2013-01-15 15:15:00,23.02,23.02,23.01,23.01,330000.0,17.8558,17.8558,17.8481,17.8481,330000.0
2013-01-15 15:20:00,23.01,23.03,23.01,23.02,381300.0,17.8481,17.8636,17.8481,17.8558,381300.0
2013-01-15 15:25:00,23.02,23.03,23.02,23.02,293100.0,17.8558,17.8636,17.8558,17.8558,293100.0
2013-01-15 15:30:00,23.03,23.05,23.02,23.05,399900.0,17.8636,17.8791,17.8558,17.8791,399900.0
2013-01-15 15:35:00,23.05,23.07,23.05,23.06,505200.0,17.8791,17.8946,17.8791,17.8869,505200.0
2013-01-15 15:40:00,23.06,23.08,23.06,23.08,315300.0,17.8869,17.9024,17.8869,17.9024,315300.0
2013-01-15 15:45:00,23.08,23.08,23.02,23.03,523800.0,17.9024,17.9024,17.8558,17.8636,523800.0
2013-01-15 15:50:00,23.04,23.04,22.98,22.98,525600.0,17.8713,17.8713,17.8248,17.8248,525600.0
2013-01-15 15:55:00,22.98,23.01,22.98,23.0,867300.0,17.8248,17.8481,17.8248,17.8403,867300.0
2013-01-16 09:30:00,23.0,23.03,22.98,22.99,400800.0,17.8403,17.8636,17.8248,17.8326,400800.0
2013-01-16 09:35:00,22.99,23.02,22.96,22.97,390600.0,17.8326,17.8558,17.8093,17.8171,390600.0
2013-01-16 09:40:00,22.97,22.99,22.97,22.99,282000.0,17.8171,17.8326,17.8171,17.8326,282000.0
2013-01-16 09:45:00,22.99,23.02,22.97,22.98,435900.0,17.8326,17.8558,17.8171,17.8248,435900.0
2013-01-16 09:50:00,22.98,23.01,22.98,23.0,196500.0,17.8248,17.8481,17.8248,17.8403,196500.0
2013-01-16 09:55:00,23.0,23.02,22.98,23.02,141300.0,17.8403,17.8558,17.8248,17.8558,141300.0
2013-01-16 10:00:00,23.02,23.02,22.99,22.99,158400.0,17.8558,17.8558,17.8326,17.8326,158400.0
2013-01-16 10:05:00,22.99,23.0,22.98,23.0,318900.0,17.8326,17.8403,17.8248,17.8403,318900.0
2013-01-16 10:10:00,23.0,23.0,22.99,23.0,127500.0,17.8403,17.8403,17.8326,17.8403,127500.0
2013-01-16 10:15:00,23.0,23.0,22.99,23.0,135900.0,17.8403,17.8403,17.8326,17.8403,135900.0
2013-01-16 10:20:00,23.0,23.0,22.99,23.0,124800.0,17.8403,17.8403,17.8326,17.8403,124800.0
2013-01-16 10:25:00,23.0,23.02,22.99,23.02,134700.0,17.8403,17.8558,17.8326,17.8558,134700.0
2013-01-16 10:30:00,23.01,23.05,23.01,23.05,268200.0,17.8481,17.8791,17.8481,17.8791,268200.0
2013-01-16 10:35:00,23.05,23.05,23.02,23.03,196200.0,17.8791,17.8791,17.8558,17.8636,196200.0
2013-01-16 10:40:00,23.03,23.03,23.02,23.03,144000.0,17.8636,17.8636,17.8558,17.8636,144000.0
2013-01-16 10:45:00,23.03,23.03,23.02,23.03,120300.0,17.8636,17.8636,17.8558,17.8636,120300.0
2013-01-16 10:50:00,23.03,23.04,23.02,23.04,163200.0,17.8636,17.8713,17.8558,17.8713,163200.0
2013-01-16 10:55:00,23.04,23.04,23.01,23.02,193800.0,17.8713,17.8713,17.8481,17.8558,193800.0
2013-01-16 11:00:00,23.02,23.04,23.01,23.03,202800.0,17.8558,17.8713,17.8481,17.8636,202800.0
2013-01-16 11:05:00,23.03,23.06,23.02,23.06,392700.0,17.8636,17.8869,17.8558,17.8869,392700.0
2013-01-16 11:10:00,23.06,23.09,23.06,23.08,168000.0,17.8869,17.9101,17.8869,17.9024,168000.0
2013-01-16 11:15:00,23.08,23.1,23.07,23.09,248700.0,17.9024,17.9179,17.8946,17.9101,248700.0
2013-01-16 11:20:00,23.09,23.1,23.08,23.08,276900.0,17.9101,17.9179,17.9024,17.9024,276900.0
2013-01-16 11:25:00,23.08,23.09,23.08,23.08,204300.0,17.9024,17.9101,17.9024,17.9024,204300.0
2013-01-16 11:30:00,23.08,23.09,23.07,23.08,216300.0,17.9024,17.9101,17.8946,17.9024,216300.0
2013-01-16 11:35:00,23.08,23.09,23.07,23.09,204600.0,17.9024,17.9101,17.8946,17.9101,204600.0
2013-01-16 11:40:00,23.09,23.09,23.05,23.06,161400.0,17.9101,17.9101,17.8791,17.8869,161400.0
2013-01-16 11:45:00,23.06,23.06,23.05,23.06,90600.0,17.8869,17.8869,17.8791,17.8869,90600.0
2013-01-16 11:50:00,23.06,23.07,23.05,23.06,92100.0,17.8869,17.8946,17.8791,17.8869,92100.0
2013-01-16 11:55:00,23.06,23.06,23.04,23.05,90900.0,17.8869,17.8869,17.8713,17.8791,90900.0
2013-01-16 12:00:00,23.05,23.05,23.04,23.05,60600.0,17.8791,17.8791,17.8713,17.8791,60600.0
2013-01-16 12:05:00,23.05,23.06,23.05,23.05,93000.0,17.8791,17.8869,17.8791,17.8791,93000.0
2013-01-16 12:10:00,23.05,23.06,23.03,23.03,106200.0,17.8791,17.8869,17.8636,17.8636,106200.0
2013-01-16 12:15:00,23.03,23.04,23.02,23.03,122100.0,17.8636,17.8713,17.8558,17.8636,122100.0
2013-01-16 12:20:00,23.03,23.03,23.02,23.02,94800.0,17.8636,17.8636,17.8558,17.8558,94800.0
2013-01-16 12:25:00,23.02,23.03,23.02,23.02,61800.0,17.8558,17.8636,17.8558,17.8558,61800.0
2013-01-16 12:30:00,23.02,23.02,23.01,23.02,98400.0,17.8558,17.8558,17.8481,17.8558,98400.0
2013-01-16 12:35:00,23.02,23.03,23.02,23.03,78000.0,17.8558,17.8636,17.8558,17.8636,78000.0
2013-01-16 12:40:00,23.03,23.04,23.01,23.02,159300.0,17.8636,17.8713,17.8481,17.8558,159300.0
2013-01-16 12:45:00,23.02,23.04,23.02,23.03,79500.0,17.8558,17.8713,17.8558,17.8636,79500.0
2013-01-16 12:50:00,23.03,23.04,23.02,23.02,88200.0,17.8636,17.8713,17.8558,17.8558,88200.0
2013-01-16 12:55:00,23.03,23.05,23.03,23.04,100500.0,17.8636,17.8791,17.8636,17.8713,100500.0
2013-01-16 13:00:00,23.04,23.04,23.02,23.02,83700.0,17.8713,17.8713,17.8558,17.8558,83700.0
2013-01-16 13:05:00,23.03,23.04,23.03,23.04,91500.0,17.8636,17.8713,17.8636,17.8713,91500.0
2013-01-16 13:10:00,23.04,23.05,23.04,23.04,77400.0,17.8713,17.8791,17.8713,17.8713,77400.0
2013-01-16 13:15:00,23.04,23.05,23.03,23.04,72600.0,17.8713,17.8791,17.8636,17.8713,72600.0
2013-01-16 13:20:00,23.04,23.05,23.04,23.05,86400.0,17.8713,17.8791,17.8713,17.8791,86400.0
2013-01-16 13:25:00,23.04,23.05,23.04,23.05,52500.0,17.8713,17.8791,17.8713,17.8791,52500.0
2013-01-16 13:30:00,23.05,23.07,23.05,23.06,116100.0,17.8791,17.8946,17.8791,17.8869,116100.0
2013-01-16 13:35:00,23.06,23.08,23.06,23.07,90000.0,17.8869,17.9024,17.8869,17.8946,90000.0
2013-01-16 13:40:00,23.07,23.08,23.07,23.08,75900.0,17.8946,17.9024,17.8946,17.9024,75900.0
2013-01-16 13:45:00,23.08,23.08,23.06,23.07,99600.0,17.9024,17.9024,17.8869,17.8946,99600.0
2013-01-16 13:50:00,23.07,23.07,23.06,23.07,51900.0,17.8946,17.8946,17.8869,17.8946,51900.0
2013-01-16 13:55:00,23.07,23.08,23.07,23.07,74700.0,17.8946,17.9024,17.8946,17.8946,74700.0
2013-01-16 14:00:00,23.07,23.08,23.06,23.08,87300.0,17.8946,17.9024,17.8869,17.9024,87300.0
2013-01-16 14:05:00,23.08,23.08,23.06,23.06,84000.0,17.9024,17.9024,17.8869,17.8869,84000.0
2013-01-16 14:10:00,23.06,23.08,23.06,23.07,93900.0,17.8869,17.9024,17.8869,17.8946,93900.0
2013-01-16 14:15:00,23.08,23.1,23.07,23.08,111300.0,17.9024,17.9179,17.8946,17.9024,111300.0
2013-01-16 14:20:00,23.09,23.11,23.09,23.1,194100.0,17.9101,17.9256,17.9101,17.9179,194100.0
2013-01-16 14:25:00,23.1,23.11,23.09,23.11,119400.0,17.9179,17.9256,17.9101,17.9256,119400.0
2013-01-16 14:30:00,23.1,23.11,23.09,23.11,198600.0,17.9179,17.9256,17.9101,17.9256,198600.0
2013-01-16 14:35:00,23.11,23.11,23.09,23.1,188100.0,17.9256,17.9256,17.9101,17.9179,188100.0
2013-01-16 14:40:00,23.1,23.12,23.09,23.11,117600.0,17.9179,17.9334,17.9101,17.9256,117600.0
2013-01-16 14:45:00,23.12,23.12,23.09,23.1,153600.0,17.9334,17.9334,17.9101,17.9179,153600.0
2013-01-16 14:50:00,23.1,23.11,23.1,23.11,147000.0,17.9179,17.9256,17.9179,17.9256,147000.0
2013-01-16 14:55:00,23.11,23.11,23.09,23.1,156300.0,17.9256,17.9256,17.9101,17.9179,156300.0
2013-01-16 15:00:00,23.1,23.11,23.09,23.09,184500.0,17.9179,17.9256,17.9101,17.9101,184500.0
2013-01-16 15:05:00,23.09,23.11,23.09,23.11,140400.0,17.9101,17.9256,17.9101,17.9256,140400.0
2013-01-16 15:10:00,23.11,23.11,23.1,23.11,146700.0,17.9256,17.9256,17.9179,17.9256,146700.0
2013-01-16 15:15:00,23.11,23.11,23.1,23.11,107100.0,17.9256,17.9256,17.9179,17.9256,107100.0
2013-01-16 15:20:00,23.11,23.11,23.09,23.09,153300.0,17.9256,17.9256,17.9101,17.9101,153300.0
2013-01-16 15:25:00,23.09,23.09,23.07,23.07,148500.0,17.9101,17.9101,17.8946,17.8946,148500.0
2013-01-16 15:30:00,23.07,23.08,23.07,23.08,143100.0,17.8946,17.9024,17.8946,17.9024,143100.0
2013-01-16 15:35:00,23.08,23.08,23.07,23.07,86100.0,17.9024,17.9024,17.8946,17.8946,86100.0
2013-01-16 15:40:00,23.07,23.07,23.05,23.05,172500.0,17.8946,17.8946,17.8791,17.8791,172500.0
2013-01-16 15:45:00,23.05,23.06,23.05,23.06,261000.0,17.8791,17.8869,17.8791,17.8869,261000.0
2013-01-16 15:50:00,23.06,23.07,23.05,23.05,321300.0,17.8869,17.8946,17.8791,17.8791,321300.0
2013-01-16 15:55:00,23.05,23.07,23.03,23.06,1033200.0,17.8791,17.8946,17.8636,17.8869,1033200.0
2013-01-17 09:30:00,23.08,23.11,23.06,23.07,811500.0,17.9024,17.9256,17.8869,17.8946,811500.0
2013-01-17 09:35:00,23.07,23.07,23.03,23.03,412200.0,17.8946,17.8946,17.8636,17.8636,412200.0
2013-01-17 09:40:00,23.03,23.03,22.99,22.99,392400.0,17.8636,17.8636,17.8326,17.8326,392400.0
2013-01-17 09:45:00,22.99,23.0,22.98,23.0,375600.0,17.8326,17.8403,17.8248,17.8403,375600.0
2013-01-17 09:50:00,23.0,23.0,22.99,23.0,273600.0,17.8403,17.8403,17.8326,17.8403,273600.0
2013-01-17 09:55:00,23.0,23.01,22.99,23.0,342300.0,17.8403,17.8481,17.8326,17.8403,342300.0
2013-01-17 10:00:00,23.0,23.01,22.98,22.99,465900.0,17.8403,17.8481,17.8248,17.8326,465900.0
2013-01-17 10:05:00,22.99,23.01,22.99,23.0,416100.0,17.8326,17.8481,17.8326,17.8403,416100.0
2013-01-17 10:10:00,23.0,23.05,22.99,23.04,387900.0,17.8403,17.8791,17.8326,17.8713,387900.0
2013-01-17 10:15:00,23.05,23.06,23.02,23.03,363300.0,17.8791,17.8869,17.8558,17.8636,363300.0
2013-01-17 10:20:00,23.03,23.06,23.03,23.05,304500.0,17.8636,17.8869,17.8636,17.8791,304500.0
2013-01-17 10:25:00,23.06,23.07,23.04,23.05,388200.0,17.8869,17.8946,17.8713,17.8791,388200.0
2013-01-17 10:30:00,23.05,23.05,23.03,23.04,367200.0,17.8791,17.8791,17.8636,17.8713,367200.0
2013-01-17 10:35:00,23.04,23.05,23.04,23.05,176700.0,17.8713,17.8791,17.8713,17.8791,176700.0
2013-01-17 10:40:00,23.05,23.07,23.01,23.01,345900.0,17.8791,17.8946,17.8481,17.8481,345900.0
2013-01-17 10:45:00,23.02,23.04,23.01,23.01,470700.0,17.8558,17.8713,17.8481,17.8481,470700.0
2013-01-17 10:50:00,23.01,23.02,22.99,23.0,747300.0,17.8481,17.8558,17.8326,17.8403,747300.0
2013-01-17 10:55:00,23.0,23.0,22.98,23.0,179400.0,17.8403,17.8403,17.8248,17.8403,179400.0
2013-01-17 11:00:00,23.0,23.01,22.99,23.01,138900.0,17.8403,17.8481,17.8326,17.8481,138900.0
2013-01-17 11:05:00,23.01,23.02,22.99,23.0,216900.0,17.8481,17.8558,17.8326,17.8403,216900.0
2013-01-17 11:10:00,23.0,23.02,23.0,23.01,260700.0,17.8403,17.8558,17.8403,17.8481,260700.0
2013-01-17 11:15:00,23.01,23.01,22.98,22.99,151500.0,17.8481,17.8481,17.8248,17.8326,151500.0
2013-01-17 11:20:00,22.99,23.0,22.98,23.0,145500.0,17.8326,17.8403,17.8248,17.8403,145500.0
2013-01-17 11:25:00,23.0,23.0,22.98,23.0,96000.0,17.8403,17.8403,17.8248,17.8403,96000.0
2013-01-17 11:30:00,23.0,23.0,22.99,22.99,241800.0,17.8403,17.8403,17.8326,17.8326,241800.0
2013-01-17 11:35:00,23.0,23.0,22.98,22.99,204000.0,17.8403,17.8403,17.8248,17.8326,204000.0
2013-01-17 11:40:00,22.99,22.99,22.95,22.95,248100.0,17.8326,17.8326,17.8015,17.8015,248100.0
2013-01-17 11:45:00,22.95,22.96,22.94,22.95,201300.0,17.8015,17.8093,17.7938,17.8015,201300.0
2013-01-17 11:50:00,22.95,22.96,22.92,22.94,252300.0,17.8015,17.8093,17.7783,17.7938,252300.0
2013-01-17 11:55:00,22.95,22.95,22.91,22.91,373500.0,17.8015,17.8015,17.7705,17.7705,373500.0
2013-01-17 12:00:00,22.92,22.92,22.9,22.91,184500.0,17.7783,17.7783,17.7628,17.7705,184500.0
2013-01-17 12:05:00,22.91,22.93,22.91,22.92,143700.0,17.7705,17.786,17.7705,17.7783,143700.0
2013-01-17 12:10:00,22.93,22.95,22.93,22.95,147000.0,17.786,17.8015,17.786,17.8015,147000.0
2013-01-17 12:15:00,22.95,22.95,22.93,22.93,157200.0,17.8015,17.8015,17.786,17.786,157200.0
2013-01-17 12:20:00,22.93,22.96,22.93,22.96,103200.0,17.786,17.8093,17.786,17.8093,103200.0
2013-01-17 12:25:00,22.96,22.99,22.95,22.99,125400.0,17.8093,17.8326,17.8015,17.8326,125400.0
2013-01-17 12:30:00,22.99,22.99,22.97,22.99,90900.0,17.8326,17.8326,17.8171,17.8326,90900.0
2013-01-17 12:35:00,22.99,23.0,22.98,22.98,126600.0,17.8326,17.8403,17.8248,17.8248,126600.0
2013-01-17 12:40:00,22.98,22.98,22.95,22.97,182700.0,17.8248,17.8248,17.8015,17.8171,182700.0
2013-01-17 12:45:00,22.97,22.99,22.96,22.98,116400.0,17.8171,17.8326,17.8093,17.8248,116400.0
2013-01-17 12:50:00,22.98,23.0,22.97,23.0,198000.0,17.8248,17.8403,17.8171,17.8403,198000.0
2013-01-17 12:55:00,23.0,23.0,22.98,22.98,90300.0,17.8403,17.8403,17.8248,17.8248,90300.0
2013-01-17 13:00:00,22.98,22.98,22.97,22.97,120600.0,17.8248,17.8248,17.8171,17.8171,120600.0
2013-01-17 13:05:00,22.98,22.98,22.97,22.97,69900.0,17.8248,17.8248,17.8171,17.8171,69900.0
2013-01-17 13:10:00,22.97,22.98,22.96,22.98,112500.0,17.8171,17.8248,17.8093,17.8248,112500.0
2013-01-17 13:15:00,22.98,22.99,22.98,22.99,79500.0,17.8248,17.8326,17.8248,17.8326,79500.0
2013-01-17 13:20:00,22.99,22.99,22.95,22.96,169200.0,17.8326,17.8326,17.8015,17.8093,169200.0
2013-01-17 13:25:00,22.97,22.97,22.94,22.95,152700.0,17.8171,17.8171,17.7938,17.8015,152700.0
2013-01-17 13:30:00,22.96,22.97,22.94,22.96,134700.0,17.8093,17.8171,17.7938,17.8093,134700.0
2013-01-17 13:35:00,22.96,22.96,22.94,22.95,123900.0,17.8093,17.8093,17.7938,17.8015,123900.0
2013-01-17 13:40:00,22.95,22.96,22.94,22.94,134400.0,17.8015,17.8093,17.7938,17.7938,134400.0
2013-01-17 13:45:00,22.94,22.95,22.93,22.93,128400.0,17.7938,17.8015,17.786,17.786,128400.0
2013-01-17 13:50:00,22.93,22.95,22.93,22.95,112200.0,17.786,17.8015,17.786,17.8015,112200.0
2013-01-17 13:55:00,22.94,22.95,22.94,22.95,179400.0,17.7938,17.8015,17.7938,17.8015,179400.0
2013-01-17 14:00:00,22.95,22.98,22.95,22.97,138900.0,17.8015,17.8248,17.8015,17.8171,138900.0
2013-01-17 14:05:00,22.98,22.98,22.96,22.96,206700.0,17.8248,17.8248,17.8093,17.8093,206700.0
2013-01-17 14:10:00,22.97,22.98,22.95,22.97,147600.0,17.8171,17.8248,17.8015,17.8171,147600.0
2013-01-17 14:15:00,22.97,22.98,22.96,22.98,129000.0,17.8171,17.8248,17.8093,17.8248,129000.0
2013-01-17 14:20:00,22.98,22.99,22.97,22.99,178800.0,17.8248,17.8326,17.8171,17.8326,178800.0
2013-01-17 14:25:00,22.99,22.99,22.97,22.97,165900.0,17.8326,17.8326,17.8171,17.8171,165900.0
2013-01-17 14:30:00,22.98,22.98,22.98,22.98,109500.0,17.8248,17.8248,17.8248,17.8248,109500.0
2013-01-17 14:35:00,22.98,22.98,22.97,22.97,142200.0,17.8248,17.8248,17.8171,17.8171,142200.0
2013-01-17 14:40:00,22.98,22.98,22.97,22.97,223200.0,17.8248,17.8248,17.8171,17.8171,223200.0
2013-01-17 14:45:00,22.97,23.0,22.96,22.99,324600.0,17.8171,17.8403,17.8093,17.8326,324600.0
2013-01-17 14:50:00,22.99,23.0,22.98,22.99,153900.0,17.8326,17.8403,17.8248,17.8326,153900.0
2013-01-17 14:55:00,22.98,22.99,22.97,22.99,228300.0,17.8248,17.8326,17.8171,17.8326,228300.0
2013-01-17 15:00:00,22.99,23.02,22.99,23.0,136500.0,17.8326,17.8558,17.8326,17.8403,136500.0
2013-01-17 15:05:00,23.0,23.02,22.99,23.01,156900.0,17.8403,17.8558,17.8326,17.8481,156900.0
2013-01-17 15:10:00,23.02,23.02,22.99,23.02,186300.0,17.8558,17.8558,17.8326,17.8558,186300.0
2013-01-17 15:15:00,23.02,23.02,22.99,22.99,134700.0,17.8558,17.8558,17.8326,17.8326,134700.0
2013-01-17 15:20:00,22.99,22.99,22.98,22.99,172500.0,17.8326,17.8326,17.8248,17.8326,172500.0
2013-01-17 15:25:00,22.99,23.0,22.98,23.0,189000.0,17.8326,17.8403,17.8248,17.8403,189000.0
2013-01-17 15:30:00,23.0,23.0,22.99,22.99,265800.0,17.8403,17.8403,17.8326,17.8326,265800.0
2013-01-17 15:35:00,22.99,23.0,22.99,22.99,283500.0,17.8326,17.8403,17.8326,17.8326,283500.0
2013-01-17 15:40:00,22.99,23.0,22.99,22.99,294600.0,17.8326,17.8403,17.8326,17.8326,294600.0
2013-01-17 15:45:00,22.99,23.0,22.98,22.99,321600.0,17.8326,17.8403,17.8248,17.8326,321600.0
2013-01-17 15:50:00,22.99,22.99,22.96,22.97,416100.0,17.8326,17.8326,17.8093,17.8171,416100.0
2013-01-17 15:55:00,22.97,22.99,22.95,22.95,829800.0,17.8171,17.8326,17.8015,17.8015,829800.0
2013-01-18 09:30:00,22.95,23.0,22.95,22.99,4214400.0,17.8015,17.8403,17.8015,17.8326,4214400.0
2013-01-18 09:35:00,22.99,23.0,22.96,23.0,137100.0,17.8326,17.8403,17.8093,17.8403,137100.0
2013-01-18 09:40:00,23.01,23.02,22.99,23.0,195900.0,17.8481,17.8558,17.8326,17.8403,195900.0
2013-01-18 09:45:00,23.0,23.0,22.99,23.0,151200.0,17.8403,17.8403,17.8326,17.8403,151200.0
2013-01-18 09:50:00,23.0,23.0,22.98,22.99,200100.0,17.8403,17.8403,17.8248,17.8326,200100.0
2013-01-18 09:55:00,22.99,23.0,22.97,22.98,261600.0,17.8326,17.8403,17.8171,17.8248,261600.0
2013-01-18 10:00:00,22.99,22.99,22.97,22.98,315000.0,17.8326,17.8326,17.8171,17.8248,315000.0
2013-01-18 10:05:00,22.98,22.98,22.97,22.98,203700.0,17.8248,17.8248,17.8171,17.8248,203700.0
2013-01-18 10:10:00,22.98,22.98,22.97,22.98,223200.0,17.8248,17.8248,17.8171,17.8248,223200.0
2013-01-18 10:15:00,22.98,22.99,22.97,22.98,223200.0,17.8248,17.8326,17.8171,17.8248,223200.0
2013-01-18 10:20:00,22.98,22.98,22.97,22.98,143100.0,17.8248,17.8248,17.8171,17.8248,143100.0
2013-01-18 10:25:00,22.98,22.98,22.97,22.98,127200.0,17.8248,17.8248,17.8171,17.8248,127200.0
2013-01-18 10:30:00,22.98,22.98,22.97,22.98,286800.0,17.8248,17.8248,17.8171,17.8248,286800.0
2013-01-18 10:35:00,22.98,23.0,22.97,23.0,230700.0,17.8248,17.8403,17.8171,17.8403,230700.0
2013-01-18 10:40:00,22.99,23.0,22.97,22.99,198600.0,17.8326,17.8403,17.8171,17.8326,198600.0
2013-01-18 10:45:00,22.99,23.02,22.99,23.01,266400.0,17.8326,17.8558,17.8326,17.8481,266400.0
2013-01-18 10:50:00,23.01,23.02,22.98,22.99,201900.0,17.8481,17.8558,17.8248,17.8326,201900.0
2013-01-18 10:55:00,22.99,22.99,22.98,22.99,89100.0,17.8326,17.8326,17.8248,17.8326,89100.0
2013-01-18 11:00:00,22.99,22.99,22.96,22.97,202800.0,17.8326,17.8326,17.8093,17.8171,202800.0
2013-01-18 11:05:00,22.97,22.99,22.97,22.99,275700.0,17.8171,17.8326,17.8171,17.8326,275700.0
2013-01-18 11:10:00,22.99,22.99,22.96,22.97,146700.0,17.8326,17.8326,17.8093,17.8171,146700.0
2013-01-18 11:15:00,22.97,22.98,22.96,22.97,233100.0,17.8171,17.8248,17.8093,17.8171,233100.0
2013-01-18 11:20:00,22.97,22.99,22.97,22.99,187200.0,17.8171,17.8326,17.8171,17.8326,187200.0
2013-01-18 11:25:00,22.99,22.99,22.97,22.98,110700.0,17.8326,17.8326,17.8171,17.8248,110700.0
2013-01-18 11:30:00,22.98,22.99,22.98,22.98,118200.0,17.8248,17.8326,17.8248,17.8248,118200.0
2013-01-18 11:35:00,22.98,22.99,22.98,22.98,109800.0,17.8248,17.8326,17.8248,17.8248,109800.0
2013-01-18 11:40:00,22.98,22.99,22.97,22.98,143700.0,17.8248,17.8326,17.8171,17.8248,143700.0
2013-01-18 11:45:00,22.98,22.98,22.97,22.97,153000.0,17.8248,17.8248,17.8171,17.8171,153000.0
2013-01-18 11:50:00,22.98,23.0,22.97,22.99,162900.0,17.8248,17.8403,17.8171,17.8326,162900.0
2013-01-18 11:55:00,22.99,23.0,22.99,22.99,123300.0,17.8326,17.8403,17.8326,17.8326,123300.0
2013-01-18 12:00:00,22.99,23.01,22.99,23.01,99300.0,17.8326,17.8481,17.8326,17.8481,99300.0
2013-01-18 12:05:00,23.0,23.01,23.0,23.01,122400.0,17.8403,17.8481,17.8403,17.8481,122400.0
2013-01-18 12:10:00,23.01,23.01,22.99,22.99,97500.0,17.8481,17.8481,17.8326,17.8326,97500.0
2013-01-18 12:15:00,22.99,23.0,22.98,22.98,131700.0,17.8326,17.8403,17.8248,17.8248,131700.0
2013-01-18 12:20:00,22.98,23.0,22.98,22.99,124200.0,17.8248,17.8403,17.8248,17.8326,124200.0
2013-01-18 12:25:00,22.99,23.0,22.98,23.0,107700.0,17.8326,17.8403,17.8248,17.8403,107700.0
2013-01-18 12:30:00,23.0,23.0,22.97,22.98,153300.0,17.8403,17.8403,17.8171,17.8248,153300.0
2013-01-18 12:35:00,22.98,22.99,22.98,22.99,127800.0,17.8248,17.8326,17.8248,17.8326,127800.0
2013-01-18 12:40:00,22.99,23.01,22.99,23.01,179100.0,17.8326,17.8481,17.8326,17.8481,179100.0
2013-01-18 12:45:00,23.01,23.01,23.0,23.01,76200.0,17.8481,17.8481,17.8403,17.8481,76200.0
2013-01-18 12:50:00,23.01,23.07,23.01,23.06,417600.0,17.8481,17.8946,17.8481,17.8869,417600.0
2013-01-18 12:55:00,23.06,23.07,23.04,23.06,123000.0,17.8869,17.8946,17.8713,17.8869,123000.0
2013-01-18 13:00:00,23.06,23.06,23.04,23.05,142500.0,17.8869,17.8869,17.8713,17.8791,142500.0
2013-01-18 13:05:00,23.05,23.06,23.04,23.04,116700.0,17.8791,17.8869,17.8713,17.8713,116700.0
2013-01-18 13:10:00,23.05,23.05,23.04,23.04,194100.0,17.8791,17.8791,17.8713,17.8713,194100.0
2013-01-18 13:15:00,23.05,23.05,23.03,23.03,184500.0,17.8791,17.8791,17.8636,17.8636,184500.0
2013-01-18 13:20:00,23.03,23.03,23.03,23.03,46200.0,17.8636,17.8636,17.8636,17.8636,46200.0
2013-01-18 13:25:00,23.03,23.03,23.01,23.01,115800.0,17.8636,17.8636,17.8481,17.8481,115800.0
2013-01-18 13:30:00,23.01,23.02,22.99,22.99,185700.0,17.8481,17.8558,17.8326,17.8326,185700.0
2013-01-18 13:35:00,22.99,23.0,22.99,22.99,143700.0,17.8326,17.8403,17.8326,17.8326,143700.0
2013-01-18 13:40:00,22.99,23.02,22.99,23.0,154200.0,17.8326,17.8558,17.8326,17.8403,154200.0
2013-01-18 13:45:00,23.0,23.01,23.0,23.0,167400.0,17.8403,17.8481,17.8403,17.8403,167400.0
2013-01-18 13:50:00,23.0,23.0,22.99,23.0,167400.0,17.8403,17.8403,17.8326,17.8403,167400.0
2013-01-18 13:55:00,23.0,23.0,22.98,22.99,200100.0,17.8403,17.8403,17.8248,17.8326,200100.0
2013-01-18 14:00:00,22.98,22.99,22.98,22.99,152100.0,17.8248,17.8326,17.8248,17.8326,152100.0
2013-01-18 14:05:00,22.99,23.01,22.99,23.01,227700.0,17.8326,17.8481,17.8326,17.8481,227700.0
2013-01-18 14:10:00,23.01,23.01,22.99,22.99,244500.0,17.8481,17.8481,17.8326,17.8326,244500.0
2013-01-18 14:15:00,22.99,23.0,22.98,22.99,124500.0,17.8326,17.8403,17.8248,17.8326,124500.0
2013-01-18 14:20:00,22.99,23.01,22.99,22.99,219000.0,17.8326,17.8481,17.8326,17.8326,219000.0
2013-01-18 14:25:00,22.99,23.02,22.99,23.01,165300.0,17.8326,17.8558,17.8326,17.8481,165300.0
2013-01-18 14:30:00,23.02,23.02,23.01,23.01,157200.0,17.8558,17.8558,17.8481,17.8481,157200.0
2013-01-18 14:35:00,23.02,23.02,22.99,22.99,350700.0,17.8558,17.8558,17.8326,17.8326,350700.0
2013-01-18 14:40:00,23.0,23.01,22.99,23.0,237600.0,17.8403,17.8481,17.8326,17.8403,237600.0
2013-01-18 14:45:00,23.0,23.02,23.0,23.0,233100.0,17.8403,17.8558,17.8403,17.8403,233100.0
2013-01-18 14:50:00,23.0,23.02,23.0,23.01,240900.0,17.8403,17.8558,17.8403,17.8481,240900.0
2013-01-18 14:55:00,23.01,23.02,23.0,23.01,208500.0,17.8481,17.8558,17.8403,17.8481,208500.0
2013-01-18 15:00:00,23.01,23.02,23.0,23.02,162000.0,17.8481,17.8558,17.8403,17.8558,162000.0
2013-01-18 15:05:00,23.02,23.02,23.0,23.01,371700.0,17.8558,17.8558,17.8403,17.8481,371700.0
2013-01-18 15:10:00,23.01,23.02,23.01,23.01,250200.0,17.8481,17.8558,17.8481,17.8481,250200.0
2013-01-18 15:15:00,23.02,23.02,23.01,23.02,225600.0,17.8558,17.8558,17.8481,17.8558,225600.0
2013-01-18 15:20:00,23.02,23.02,23.0,23.0,168000.0,17.8558,17.8558,17.8403,17.8403,168000.0
2013-01-18 15:25:00,23.0,23.01,23.0,23.0,197400.0,17.8403,17.8481,17.8403,17.8403,197400.0
2013-01-18 15:30:00,23.0,23.01,22.99,22.99,365700.0,17.8403,17.8481,17.8326,17.8326,365700.0
2013-01-18 15:35:00,22.99,23.02,22.99,23.02,293400.0,17.8326,17.8558,17.8326,17.8558,293400.0
2013-01-18 15:40:00,23.02,23.03,23.0,23.03,238500.0,17.8558,17.8636,17.8403,17.8636,238500.0
2013-01-18 15:45:00,23.03,23.04,23.02,23.04,269700.0,17.8636,17.8713,17.8558,17.8713,269700.0
2013-01-18 15:50:00,23.04,23.06,23.03,23.06,456900.0,17.8713,17.8869,17.8636,17.8869,456900.0
2013-01-18 15:55:00,23.05,23.06,23.04,23.05,779700.0,17.8791,17.8869,17.8713,17.8791,779700.0
2013-01-22 09:30:00,23.02,23.05,22.99,23.03,789900.0,17.8558,17.8791,17.8326,17.8636,789900.0
2013-01-22 09:35:00,23.03,23.04,23.0,23.01,170100.0,17.8636,17.8713,17.8403,17.8481,170100.0
2013-01-22 09:40:00,23.01,23.1,23.01,23.09,367800.0,17.8481,17.9179,17.8481,17.9101,367800.0
2013-01-22 09:45:00,23.09,23.09,23.05,23.05,220200.0,17.9101,17.9101,17.8791,17.8791,220200.0
2013-01-22 09:50:00,23.05,23.06,23.04,23.05,174000.0,17.8791,17.8869,17.8713,17.8791,174000.0
2013-01-22 09:55:00,23.05,23.07,23.05,23.07,108900.0,17.8791,17.8946,17.8791,17.8946,108900.0
2013-01-22 10:00:00,23.07,23.07,23.04,23.04,190200.0,17.8946,17.8946,17.8713,17.8713,190200.0
2013-01-22 10:05:00,23.04,23.05,23.04,23.05,230100.0,17.8713,17.8791,17.8713,17.8791,230100.0
2013-01-22 10:10:00,23.05,23.05,23.0,23.03,389100.0,17.8791,17.8791,17.8403,17.8636,389100.0
2013-01-22 10:15:00,23.03,23.04,23.01,23.03,101700.0,17.8636,17.8713,17.8481,17.8636,101700.0
2013-01-22 10:20:00,23.03,23.04,23.02,23.02,140400.0,17.8636,17.8713,17.8558,17.8558,140400.0
2013-01-22 10:25:00,23.02,23.03,23.01,23.02,116400.0,17.8558,17.8636,17.8481,17.8558,116400.0
2013-01-22 10:30:00,23.02,23.03,23.01,23.03,107700.0,17.8558,17.8636,17.8481,17.8636,107700.0
2013-01-22 10:35:00,23.02,23.04,23.02,23.03,76500.0,17.8558,17.8713,17.8558,17.8636,76500.0
2013-01-22 10:40:00,23.04,23.06,23.03,23.06,99600.0,17.8713,17.8869,17.8636,17.8869,99600.0
2013-01-22 10:45:00,23.06,23.07,23.05,23.07,72300.0,17.8869,17.8946,17.8791,17.8946,72300.0
2013-01-22 10:50:00,23.07,23.08,23.07,23.08,76800.0,17.8946,17.9024,17.8946,17.9024,76800.0
2013-01-22 10:55:00,23.08,23.08,23.07,23.07,114300.0,17.9024,17.9024,17.8946,17.8946,114300.0
2013-01-22 11:00:00,23.07,23.07,23.04,23.05,90300.0,17.8946,17.8946,17.8713,17.8791,90300.0
2013-01-22 11:05:00,23.05,23.07,23.05,23.06,275100.0,17.8791,17.8946,17.8791,17.8869,275100.0
2013-01-22 11:10:00,23.06,23.07,23.06,23.07,180000.0,17.8869,17.8946,17.8869,17.8946,180000.0
2013-01-22 11:15:00,23.07,23.12,23.07,23.11,311700.0,17.8946,17.9334,17.8946,17.9256,311700.0
2013-01-22 11:20:00,23.11,23.13,23.11,23.12,197100.0,17.9256,17.9412,17.9256,17.9334,197100.0
2013-01-22 11:25:00,23.12,23.12,23.11,23.12,159900.0,17.9334,17.9334,17.9256,17.9334,159900.0
2013-01-22 11:30:00,23.12,23.12,23.11,23.12,140700.0,17.9334,17.9334,17.9256,17.9334,140700.0
2013-01-22 11:35:00,23.12,23.12,23.1,23.1,141000.0,17.9334,17.9334,17.9179,17.9179,141000.0
2013-01-22 11:40:00,23.11,23.11,23.1,23.11,151500.0,17.9256,17.9256,17.9179,17.9256,151500.0
2013-01-22 11:45:00,23.11,23.11,23.1,23.11,84000.0,17.9256,17.9256,17.9179,17.9256,84000.0
2013-01-22 11:50:00,23.11,23.11,23.1,23.11,106800.0,17.9256,17.9256,17.9179,17.9256,106800.0
2013-01-22 11:55:00,23.11,23.15,23.11,23.14,231600.0,17.9256,17.9567,17.9256,17.9489,231600.0
2013-01-22 12:00:00,23.13,23.14,23.12,23.12,138300.0,17.9412,17.9489,17.9334,17.9334,138300.0
2013-01-22 12:05:00,23.12,23.14,23.12,23.14,107100.0,17.9334,17.9489,17.9334,17.9489,107100.0
2013-01-22 12:10:00,23.14,23.16,23.14,23.16,149400.0,17.9489,17.9644,17.9489,17.9644,149400.0
2013-01-22 12:15:00,23.16,23.19,23.16,23.19,177900.0,17.9644,17.9877,17.9644,17.9877,177900.0
2013-01-22 12:20:00,23.19,23.2,23.16,23.16,264000.0,17.9877,17.9955,17.9644,17.9644,264000.0
2013-01-22 12:25:00,23.16,23.18,23.16,23.18,141600.0,17.9644,17.9799,17.9644,17.9799,141600.0
2013-01-22 12:30:00,23.18,23.19,23.18,23.19,148200.0,17.9799,17.9877,17.9799,17.9877,148200.0
2013-01-22 12:35:00,23.18,23.2,23.18,23.19,99000.0,17.9799,17.9955,17.9799,17.9877,99000.0
2013-01-22 12:40:00,23.19,23.19,23.18,23.18,153900.0,17.9877,17.9877,17.9799,17.9799,153900.0
2013-01-22 12:45:00,23.18,23.18,23.15,23.15,129600.0,17.9799,17.9799,17.9567,17.9567,129600.0
2013-01-22 12:50:00,23.15,23.16,23.14,23.14,125400.0,17.9567,17.9644,17.9489,17.9489,125400.0
2013-01-22 12:55:00,23.15,23.15,23.14,23.14,101700.0,17.9567,17.9567,17.9489,17.9489,101700.0
2013-01-22 13:00:00,23.14,23.16,23.13,23.15,62400.0,17.9489,17.9644,17.9412,17.9567,62400.0
2013-01-22 13:05:00,23.15,23.16,23.15,23.16,40800.0,17.9567,17.9644,17.9567,17.9644,40800.0
2013-01-22 13:10:00,23.16,23.16,23.15,23.15,117600.0,17.9644,17.9644,17.9567,17.9567,117600.0
2013-01-22 13:15:00,23.15,23.15,23.14,23.14,84900.0,17.9567,17.9567,17.9489,17.9489,84900.0
2013-01-22 13:20:00,23.15,23.15,23.14,23.14,45600.0,17.9567,17.9567,17.9489,17.9489,45600.0
2013-01-22 13:25:00,23.14,23.14,23.12,23.12,115500.0,17.9489,17.9489,17.9334,17.9334,115500.0
2013-01-22 13:30:00,23.12,23.13,23.12,23.12,135900.0,17.9334,17.9412,17.9334,17.9334,135900.0
2013-01-22 13:35:00,23.13,23.13,23.12,23.13,144000.0,17.9412,17.9412,17.9334,17.9412,144000.0
2013-01-22 13:40:00,23.13,23.13,23.12,23.13,149400.0,17.9412,17.9412,17.9334,17.9412,149400.0
2013-01-22 13:45:00,23.13,23.13,23.11,23.11,108000.0,17.9412,17.9412,17.9256,17.9256,108000.0
2013-01-22 13:50:00,23.11,23.13,23.11,23.13,78000.0,17.9256,17.9412,17.9256,17.9412,78000.0
2013-01-22 13:55:00,23.12,23.13,23.11,23.11,126600.0,17.9334,17.9412,17.9256,17.9256,126600.0
2013-01-22 14:00:00,23.11,23.11,23.1,23.11,95700.0,17.9256,17.9256,17.9179,17.9256,95700.0
2013-01-22 14:05:00,23.11,23.12,23.1,23.11,348000.0,17.9256,17.9334,17.9179,17.9256,348000.0
2013-01-22 14:10:00,23.11,23.11,23.1,23.11,106200.0,17.9256,17.9256,17.9179,17.9256,106200.0
2013-01-22 14:15:00,23.11,23.11,23.1,23.1,228600.0,17.9256,17.9256,17.9179,17.9179,228600.0
2013-01-22 14:20:00,23.1,23.1,23.09,23.09,190200.0,17.9179,17.9179,17.9101,17.9101,190200.0
2013-01-22 14:25:00,23.09,23.11,23.09,23.1,162300.0,17.9101,17.9256,17.9101,17.9179,162300.0
2013-01-22 14:30:00,23.1,23.13,23.1,23.13,143100.0,17.9179,17.9412,17.9179,17.9412,143100.0
2013-01-22 14:35:00,23.13,23.14,23.13,23.14,181800.0,17.9412,17.9489,17.9412,17.9489,181800.0
2013-01-22 14:40:00,23.14,23.15,23.14,23.14,145800.0,17.9489,17.9567,17.9489,17.9489,145800.0
2013-01-22 14:45:00,23.14,23.16,23.14,23.15,150000.0,17.9489,17.9644,17.9489,17.9567,150000.0
2013-01-22 14:50:00,23.15,23.17,23.15,23.16,149700.0,17.9567,17.9722,17.9567,17.9644,149700.0
2013-01-22 14:55:00,23.16,23.17,23.15,23.16,143700.0,17.9644,17.9722,17.9567,17.9644,143700.0
2013-01-22 15:00:00,23.16,23.17,23.16,23.16,115200.0,17.9644,17.9722,17.9644,17.9644,115200.0
2013-01-22 15:05:00,23.17,23.17,23.17,23.17,203400.0,17.9722,17.9722,17.9722,17.9722,203400.0
2013-01-22 15:10:00,23.17,23.17,23.15,23.16,311700.0,17.9722,17.9722,17.9567,17.9644,311700.0
2013-01-22 15:15:00,23.16,23.18,23.16,23.17,283200.0,17.9644,17.9799,17.9644,17.9722,283200.0
2013-01-22 15:20:00,23.18,23.18,23.17,23.17,258900.0,17.9799,17.9799,17.9722,17.9722,258900.0
2013-01-22 15:25:00,23.17,23.18,23.17,23.18,296700.0,17.9722,17.9799,17.9722,17.9799,296700.0
2013-01-22 15:30:00,23.18,23.18,23.17,23.18,255300.0,17.9799,17.9799,17.9722,17.9799,255300.0
2013-01-22 15:35:00,23.18,23.2,23.18,23.19,340800.0,17.9799,17.9955,17.9799,17.9877,340800.0
2013-01-22 15:40:00,23.19,23.22,23.19,23.21,318600.0,17.9877,18.011,17.9877,18.0032,318600.0
2013-01-22 15:45:00,23.21,23.21,23.17,23.18,337800.0,18.0032,18.0032,17.9722,17.9799,337800.0
2013-01-22 15:50:00,23.19,23.22,23.18,23.22,373200.0,17.9877,18.011,17.9799,18.011,373200.0
2013-01-22 15:55:00,23.21,23.22,23.19,23.19,680100.0,18.0032,18.011,17.9877,17.9877,680100.0
2013-01-23 09:30:00,23.13,23.21,23.1,23.14,996300.0,17.9412,18.0032,17.9179,17.9489,996300.0
2013-01-23 09:35:00,23.14,23.16,23.09,23.11,289200.0,17.9489,17.9644,17.9101,17.9256,289200.0
2013-01-23 09:40:00,23.11,23.17,23.09,23.15,225300.0,17.9256,17.9722,17.9101,17.9567,225300.0
2013-01-23 09:45:00,23.15,23.16,23.13,23.15,171300.0,17.9567,17.9644,17.9412,17.9567,171300.0
2013-01-23 09:50:00,23.15,23.16,23.14,23.15,165900.0,17.9567,17.9644,17.9489,17.9567,165900.0
2013-01-23 09:55:00,23.15,23.19,23.15,23.17,253800.0,17.9567,17.9877,17.9567,17.9722,253800.0
2013-01-23 10:00:00,23.16,23.17,23.14,23.14,231900.0,17.9644,17.9722,17.9489,17.9489,231900.0
2013-01-23 10:05:00,23.14,23.17,23.14,23.16,196800.0,17.9489,17.9722,17.9489,17.9644,196800.0
2013-01-23 10:10:00,23.16,23.17,23.15,23.16,153300.0,17.9644,17.9722,17.9567,17.9644,153300.0
2013-01-23 10:15:00,23.16,23.17,23.13,23.14,218700.0,17.9644,17.9722,17.9412,17.9489,218700.0
2013-01-23 10:20:00,23.13,23.14,23.11,23.11,146100.0,17.9412,17.9489,17.9256,17.9256,146100.0
2013-01-23 10:25:00,23.1,23.11,23.09,23.11,201300.0,17.9179,17.9256,17.9101,17.9256,201300.0
2013-01-23 10:30:00,23.11,23.12,23.1,23.11,174900.0,17.9256,17.9334,17.9179,17.9256,174900.0
2013-01-23 10:35:00,23.11,23.11,23.08,23.09,111600.0,17.9256,17.9256,17.9024,17.9101,111600.0
2013-01-23 10:40:00,23.09,23.1,23.07,23.08,159300.0,17.9101,17.9179,17.8946,17.9024,159300.0
2013-01-23 10:45:00,23.08,23.08,23.05,23.05,276900.0,17.9024,17.9024,17.8791,17.8791,276900.0
2013-01-23 10:50:00,23.05,23.09,23.05,23.09,147000.0,17.8791,17.9101,17.8791,17.9101,147000.0
2013-01-23 10:55:00,23.09,23.11,23.09,23.11,114300.0,17.9101,17.9256,17.9101,17.9256,114300.0
2013-01-23 11:00:00,23.11,23.14,23.11,23.13,234000.0,17.9256,17.9489,17.9256,17.9412,234000.0
2013-01-23 11:05:00,23.14,23.14,23.1,23.11,151500.0,17.9489,17.9489,17.9179,17.9256,151500.0
2013-01-23 11:10:00,23.12,23.12,23.11,23.11,99600.0,17.9334,17.9334,17.9256,17.9256,99600.0
2013-01-23 11:15:00,23.12,23.13,23.11,23.11,117300.0,17.9334,17.9412,17.9256,17.9256,117300.0
2013-01-23 11:20:00,23.11,23.11,23.09,23.09,172200.0,17.9256,17.9256,17.9101,17.9101,172200.0
2013-01-23 11:25:00,23.09,23.11,23.08,23.1,191100.0,17.9101,17.9256,17.9024,17.9179,191100.0
2013-01-23 11:30:00,23.09,23.13,23.09,23.13,130500.0,17.9101,17.9412,17.9101,17.9412,130500.0
2013-01-23 11:35:00,23.12,23.13,23.11,23.12,118200.0,17.9334,17.9412,17.9256,17.9334,118200.0
2013-01-23 11:40:00,23.12,23.12,23.11,23.11,138000.0,17.9334,17.9334,17.9256,17.9256,138000.0
2013-01-23 11:45:00,23.11,23.12,23.11,23.11,65100.0,17.9256,17.9334,17.9256,17.9256,65100.0
2013-01-23 11:50:00,23.11,23.14,23.11,23.14,108000.0,17.9256,17.9489,17.9256,17.9489,108000.0
2013-01-23 11:55:00,23.14,23.15,23.14,23.15,152400.0,17.9489,17.9567,17.9489,17.9567,152400.0
2013-01-23 12:00:00,23.15,23.16,23.14,23.16,89700.0,17.9567,17.9644,17.9489,17.9644,89700.0
2013-01-23 12:05:00,23.16,23.16,23.15,23.15,78300.0,17.9644,17.9644,17.9567,17.9567,78300.0
2013-01-23 12:10:00,23.15,23.15,23.14,23.14,117000.0,17.9567,17.9567,17.9489,17.9489,117000.0
2013-01-23 12:15:00,23.14,23.14,23.11,23.12,114000.0,17.9489,17.9489,17.9256,17.9334,114000.0
2013-01-23 12:20:00,23.12,23.12,23.11,23.12,86100.0,17.9334,17.9334,17.9256,17.9334,86100.0
2013-01-23 12:25:00,23.12,23.13,23.11,23.12,120900.0,17.9334,17.9412,17.9256,17.9334,120900.0
2013-01-23 12:30:00,23.12,23.13,23.12,23.13,60000.0,17.9334,17.9412,17.9334,17.9412,60000.0
2013-01-23 12:35:00,23.13,23.14,23.13,23.14,112800.0,17.9412,17.9489,17.9412,17.9489,112800.0
2013-01-23 12:40:00,23.14,23.16,23.13,23.16,348600.0,17.9489,17.9644,17.9412,17.9644,348600.0
2013-01-23 12:45:00,23.16,23.16,23.16,23.16,86400.0,17.9644,17.9644,17.9644,17.9644,86400.0
2013-01-23 12:50:00,23.16,23.17,23.16,23.16,124500.0,17.9644,17.9722,17.9644,17.9644,124500.0
2013-01-23 12:55:00,23.16,23.16,23.15,23.16,204900.0,17.9644,17.9644,17.9567,17.9644,204900.0
2013-01-23 13:00:00,23.16,23.16,23.15,23.15,120300.0,17.9644,17.9644,17.9567,17.9567,120300.0
2013-01-23 13:05:00,23.15,23.15,23.14,23.14,108900.0,17.9567,17.9567,17.9489,17.9489,108900.0
2013-01-23 13:10:00,23.14,23.15,23.14,23.14,119100.0,17.9489,17.9567,17.9489,17.9489,119100.0
2013-01-23 13:15:00,23.14,23.15,23.14,23.14,86100.0,17.9489,17.9567,17.9489,17.9489,86100.0
2013-01-23 13:20:00,23.14,23.15,23.14,23.14,146700.0,17.9489,17.9567,17.9489,17.9489,146700.0
2013-01-23 13:25:00,23.15,23.15,23.13,23.13,92400.0,17.9567,17.9567,17.9412,17.9412,92400.0
2013-01-23 13:30:00,23.13,23.14,23.13,23.14,166800.0,17.9412,17.9489,17.9412,17.9489,166800.0
2013-01-23 13:35:00,23.14,23.15,23.14,23.14,101100.0,17.9489,17.9567,17.9489,17.9489,101100.0
2013-01-23 13:40:00,23.14,23.16,23.14,23.16,488400.0,17.9489,17.9644,17.9489,17.9644,488400.0
2013-01-23 13:45:00,23.16,23.17,23.16,23.16,259200.0,17.9644,17.9722,17.9644,17.9644,259200.0
2013-01-23 13:50:00,23.16,23.18,23.16,23.16,186000.0,17.9644,17.9799,17.9644,17.9644,186000.0
2013-01-23 13:55:00,23.16,23.16,23.14,23.15,146700.0,17.9644,17.9644,17.9489,17.9567,146700.0
2013-01-23 14:00:00,23.15,23.15,23.12,23.12,263100.0,17.9567,17.9567,17.9334,17.9334,263100.0
2013-01-23 14:05:00,23.12,23.12,23.11,23.11,149100.0,17.9334,17.9334,17.9256,17.9256,149100.0
2013-01-23 14:10:00,23.11,23.11,23.1,23.11,94800.0,17.9256,17.9256,17.9179,17.9256,94800.0
2013-01-23 14:15:00,23.11,23.12,23.11,23.12,71100.0,17.9256,17.9334,17.9256,17.9334,71100.0
2013-01-23 14:20:00,23.12,23.13,23.12,23.12,605100.0,17.9334,17.9412,17.9334,17.9334,605100.0
2013-01-23 14:25:00,23.12,23.14,23.1,23.1,875400.0,17.9334,17.9489,17.9179,17.9179,875400.0
2013-01-23 14:30:00,23.11,23.12,23.1,23.1,138300.0,17.9256,17.9334,17.9179,17.9179,138300.0
2013-01-23 14:35:00,23.1,23.12,23.09,23.11,182400.0,17.9179,17.9334,17.9101,17.9256,182400.0
2013-01-23 14:40:00,23.12,23.13,23.11,23.13,73200.0,17.9334,17.9412,17.9256,17.9412,73200.0
2013-01-23 14:45:00,23.13,23.13,23.12,23.12,145200.0,17.9412,17.9412,17.9334,17.9334,145200.0
2013-01-23 14:50:00,23.12,23.12,23.12,23.12,154500.0,17.9334,17.9334,17.9334,17.9334,154500.0
2013-01-23 14:55:00,23.12,23.13,23.12,23.13,145800.0,17.9334,17.9412,17.9334,17.9412,145800.0
2013-01-23 15:00:00,23.12,23.15,23.12,23.14,172500.0,17.9334,17.9567,17.9334,17.9489,172500.0
2013-01-23 15:05:00,23.15,23.16,23.14,23.14,242100.0,17.9567,17.9644,17.9489,17.9489,242100.0
2013-01-23 15:10:00,23.14,23.15,23.13,23.14,145500.0,17.9489,17.9567,17.9412,17.9489,145500.0
2013-01-23 15:15:00,23.14,23.15,23.14,23.15,198300.0,17.9489,17.9567,17.9489,17.9567,198300.0
2013-01-23 15:20:00,23.15,23.16,23.14,23.15,186000.0,17.9567,17.9644,17.9489,17.9567,186000.0
2013-01-23 15:25:00,23.14,23.16,23.14,23.15,156300.0,17.9489,17.9644,17.9489,17.9567,156300.0
2013-01-23 15:30:00,23.15,23.18,23.15,23.17,355500.0,17.9567,17.9799,17.9567,17.9722,355500.0
2013-01-23 15:35:00,23.17,23.18,23.17,23.18,338400.0,17.9722,17.9799,17.9722,17.9799,338400.0
2013-01-23 15:40:00,23.17,23.17,23.14,23.15,359100.0,17.9722,17.9722,17.9489,17.9567,359100.0
2013-01-23 15:45:00,23.15,23.16,23.14,23.14,310500.0,17.9567,17.9644,17.9489,17.9489,310500.0
2013-01-23 15:50:00,23.14,23.15,23.13,23.14,387600.0,17.9489,17.9567,17.9412,17.9489,387600.0
2013-01-23 15:55:00,23.14,23.16,23.12,23.16,997500.0,17.9489,17.9644,17.9334,17.9644,997500.0
2013-01-24 09:30:00,23.22,23.29,23.22,23.26,868200.0,18.011,18.0653,18.011,18.042,868200.0
2013-01-24 09:35:00,23.26,23.31,23.26,23.3,506100.0,18.042,18.0808,18.042,18.073,506100.0
2013-01-24 09:40:00,23.3,23.33,23.27,23.27,423900.0,18.073,18.0963,18.0498,18.0498,423900.0
2013-01-24 09:45:00,23.27,23.29,23.27,23.27,279600.0,18.0498,18.0653,18.0498,18.0498,279600.0
2013-01-24 09:50:00,23.27,23.28,23.23,23.28,611400.0,18.0498,18.0575,18.0187,18.0575,611400.0
2013-01-24 09:55:00,23.28,23.28,23.26,23.26,517200.0,18.0575,18.0575,18.042,18.042,517200.0
2013-01-24 10:00:00,23.26,23.27,23.25,23.25,381900.0,18.042,18.0498,18.0342,18.0342,381900.0
2013-01-24 10:05:00,23.26,23.26,23.24,23.25,507600.0,18.042,18.042,18.0265,18.0342,507600.0
2013-01-24 10:10:00,23.25,23.26,23.25,23.26,367500.0,18.0342,18.042,18.0342,18.042,367500.0
2013-01-24 10:15:00,23.26,23.26,23.24,23.24,262500.0,18.042,18.042,18.0265,18.0265,262500.0
2013-01-24 10:20:00,23.24,23.24,23.16,23.17,466500.0,18.0265,18.0265,17.9644,17.9722,466500.0
2013-01-24 10:25:00,23.17,23.17,23.13,23.16,330300.0,17.9722,17.9722,17.9412,17.9644,330300.0
2013-01-24 10:30:00,23.16,23.16,23.14,23.15,208500.0,17.9644,17.9644,17.9489,17.9567,208500.0
2013-01-24 10:35:00,23.15,23.22,23.15,23.18,429000.0,17.9567,18.011,17.9567,17.9799,429000.0
2013-01-24 10:40:00,23.18,23.19,23.17,23.17,245400.0,17.9799,17.9877,17.9722,17.9722,245400.0
2013-01-24 10:45:00,23.17,23.19,23.17,23.19,167400.0,17.9722,17.9877,17.9722,17.9877,167400.0
2013-01-24 10:50:00,23.19,23.21,23.19,23.21,168900.0,17.9877,18.0032,17.9877,18.0032,168900.0
2013-01-24 10:55:00,23.2,23.21,23.19,23.2,248400.0,17.9955,18.0032,17.9877,17.9955,248400.0
2013-01-24 11:00:00,23.2,23.23,23.2,23.23,273000.0,17.9955,18.0187,17.9955,18.0187,273000.0
2013-01-24 11:05:00,23.23,23.24,23.22,23.23,258000.0,18.0187,18.0265,18.011,18.0187,258000.0
2013-01-24 11:10:00,23.23,23.25,23.23,23.25,294000.0,18.0187,18.0342,18.0187,18.0342,294000.0
2013-01-24 11:15:00,23.25,23.26,23.24,23.25,228300.0,18.0342,18.042,18.0265,18.0342,228300.0
2013-01-24 11:20:00,23.25,23.27,23.25,23.26,193200.0,18.0342,18.0498,18.0342,18.042,193200.0
2013-01-24 11:25:00,23.26,23.26,23.25,23.25,240900.0,18.042,18.042,18.0342,18.0342,240900.0
2013-01-24 11:30:00,23.25,23.25,23.23,23.23,166200.0,18.0342,18.0342,18.0187,18.0187,166200.0
2013-01-24 11:35:00,23.23,23.24,23.22,23.22,281100.0,18.0187,18.0265,18.011,18.011,281100.0
2013-01-24 11:40:00,23.22,23.23,23.21,23.22,300900.0,18.011,18.0187,18.0032,18.011,300900.0
2013-01-24 11:45:00,23.22,23.22,23.2,23.21,124800.0,18.011,18.011,17.9955,18.0032,124800.0
2013-01-24 11:50:00,23.21,23.21,23.2,23.21,118500.0,18.0032,18.0032,17.9955,18.0032,118500.0
2013-01-24 11:55:00,23.21,23.21,23.18,23.18,298500.0,18.0032,18.0032,17.9799,17.9799,298500.0
2013-01-24 12:00:00,23.18,23.18,23.17,23.17,278100.0,17.9799,17.9799,17.9722,17.9722,278100.0
2013-01-24 12:05:00,23.18,23.18,23.15,23.15,382200.0,17.9799,17.9799,17.9567,17.9567,382200.0
2013-01-24 12:10:00,23.15,23.18,23.14,23.18,343200.0,17.9567,17.9799,17.9489,17.9799,343200.0
2013-01-24 12:15:00,23.18,23.19,23.16,23.17,704700.0,17.9799,17.9877,17.9644,17.9722,704700.0
2013-01-24 12:20:00,23.16,23.17,23.16,23.16,139800.0,17.9644,17.9722,17.9644,17.9644,139800.0
2013-01-24 12:25:00,23.16,23.17,23.15,23.16,312900.0,17.9644,17.9722,17.9567,17.9644,312900.0
2013-01-24 12:30:00,23.15,23.16,23.13,23.13,360600.0,17.9567,17.9644,17.9412,17.9412,360600.0
2013-01-24 12:35:00,23.13,23.13,23.12,23.13,345000.0,17.9412,17.9412,17.9334,17.9412,345000.0
2013-01-24 12:40:00,23.13,23.17,23.12,23.16,411600.0,17.9412,17.9722,17.9334,17.9644,411600.0
2013-01-24 12:45:00,23.16,23.18,23.16,23.16,305100.0,17.9644,17.9799,17.9644,17.9644,305100.0
2013-01-24 12:50:00,23.16,23.17,23.16,23.16,168000.0,17.9644,17.9722,17.9644,17.9644,168000.0
2013-01-24 12:55:00,23.17,23.18,23.16,23.17,209400.0,17.9722,17.9799,17.9644,17.9722,209400.0
2013-01-24 13:00:00,23.17,23.19,23.17,23.17,122100.0,17.9722,17.9877,17.9722,17.9722,122100.0
2013-01-24 13:05:00,23.17,23.18,23.16,23.17,187200.0,17.9722,17.9799,17.9644,17.9722,187200.0
2013-01-24 13:10:00,23.17,23.17,23.16,23.16,136800.0,17.9722,17.9722,17.9644,17.9644,136800.0
2013-01-24 13:15:00,23.16,23.17,23.16,23.16,48300.0,17.9644,17.9722,17.9644,17.9644,48300.0
2013-01-24 13:20:00,23.17,23.17,23.15,23.15,121200.0,17.9722,17.9722,17.9567,17.9567,121200.0
2013-01-24 13:25:00,23.15,23.15,23.14,23.14,96300.0,17.9567,17.9567,17.9489,17.9489,96300.0
2013-01-24 13:30:00,23.14,23.16,23.14,23.15,179700.0,17.9489,17.9644,17.9489,17.9567,179700.0
2013-01-24 13:35:00,23.15,23.16,23.15,23.16,88800.0,17.9567,17.9644,17.9567,17.9644,88800.0
2013-01-24 13:40:00,23.15,23.16,23.13,23.14,219000.0,17.9567,17.9644,17.9412,17.9489,219000.0
2013-01-24 13:45:00,23.14,23.14,23.12,23.12,233700.0,17.9489,17.9489,17.9334,17.9334,233700.0
2013-01-24 13:50:00,23.12,23.16,23.12,23.15,218700.0,17.9334,17.9644,17.9334,17.9567,218700.0
2013-01-24 13:55:00,23.15,23.17,23.15,23.17,152400.0,17.9567,17.9722,17.9567,17.9722,152400.0
2013-01-24 14:00:00,23.17,23.18,23.16,23.17,209700.0,17.9722,17.9799,17.9644,17.9722,209700.0
2013-01-24 14:05:00,23.17,23.19,23.17,23.19,166200.0,17.9722,17.9877,17.9722,17.9877,166200.0
2013-01-24 14:10:00,23.19,23.2,23.18,23.18,153600.0,17.9877,17.9955,17.9799,17.9799,153600.0
2013-01-24 14:15:00,23.18,23.21,23.18,23.19,175800.0,17.9799,18.0032,17.9799,17.9877,175800.0
2013-01-24 14:20:00,23.19,23.21,23.19,23.21,160500.0,17.9877,18.0032,17.9877,18.0032,160500.0
2013-01-24 14:25:00,23.21,23.21,23.2,23.21,114600.0,18.0032,18.0032,17.9955,18.0032,114600.0
2013-01-24 14:30:00,23.21,23.22,23.2,23.22,192000.0,18.0032,18.011,17.9955,18.011,192000.0
2013-01-24 14:35:00,23.22,23.22,23.2,23.2,235800.0,18.011,18.011,17.9955,17.9955,235800.0
2013-01-24 14:40:00,23.21,23.21,23.19,23.2,686700.0,18.0032,18.0032,17.9877,17.9955,686700.0
2013-01-24 14:45:00,23.2,23.21,23.2,23.21,1117200.0,17.9955,18.0032,17.9955,18.0032,1117200.0
2013-01-24 14:50:00,23.21,23.22,23.21,23.22,176700.0,18.0032,18.011,18.0032,18.011,176700.0
2013-01-24 14:55:00,23.22,23.22,23.21,23.21,207600.0,18.011,18.011,18.0032,18.0032,207600.0
2013-01-24 15:00:00,23.21,23.22,23.21,23.22,345300.0,18.0032,18.011,18.0032,18.011,345300.0
2013-01-24 15:05:00,23.22,23.25,23.22,23.22,432900.0,18.011,18.0342,18.011,18.011,432900.0
2013-01-24 15:10:00,23.22,23.27,23.22,23.27,306300.0,18.011,18.0498,18.011,18.0498,306300.0
2013-01-24 15:15:00,23.27,23.27,23.23,23.24,316800.0,18.0498,18.0498,18.0187,18.0265,316800.0
2013-01-24 15:20:00,23.23,23.24,23.23,23.24,213600.0,18.0187,18.0265,18.0187,18.0265,213600.0
2013-01-24 15:25:00,23.24,23.25,23.24,23.24,211500.0,18.0265,18.0342,18.0265,18.0265,211500.0
2013-01-24 15:30:00,23.24,23.25,23.24,23.25,330900.0,18.0265,18.0342,18.0265,18.0342,330900.0
2013-01-24 15:35:00,23.25,23.29,23.25,23.28,558900.0,18.0342,18.0653,18.0342,18.0575,558900.0
2013-01-24 15:40:00,23.28,23.3,23.28,23.29,768300.0,18.0575,18.073,18.0575,18.0653,768300.0
2013-01-24 15:45:00,23.29,23.3,23.28,23.29,862200.0,18.0653,18.073,18.0575,18.0653,862200.0
2013-01-24 15:50:00,23.28,23.28,23.27,23.27,494100.0,18.0575,18.0575,18.0498,18.0498,494100.0
2013-01-24 15:55:00,23.27,23.28,23.26,23.26,1183800.0,18.0498,18.0575,18.042,18.042,1183800.0
2013-01-25 09:30:00,23.3,23.33,23.18,23.19,543900.0,18.073,18.0963,17.9799,17.9877,543900.0
2013-01-25 09:35:00,23.2,23.25,23.19,23.2,405600.0,17.9955,18.0342,17.9877,17.9955,405600.0
2013-01-25 09:40:00,23.2,23.24,23.18,23.21,453000.0,17.9955,18.0265,17.9799,18.0032,453000.0
2013-01-25 09:45:00,23.22,23.23,23.16,23.17,330000.0,18.011,18.0187,17.9644,17.9722,330000.0
2013-01-25 09:50:00,23.17,23.18,23.16,23.16,350400.0,17.9722,17.9799,17.9644,17.9644,350400.0
2013-01-25 09:55:00,23.16,23.21,23.16,23.16,224100.0,17.9644,18.0032,17.9644,17.9644,224100.0
2013-01-25 10:00:00,23.16,23.17,23.14,23.17,389100.0,17.9644,17.9722,17.9489,17.9722,389100.0
2013-01-25 10:05:00,23.16,23.17,23.13,23.15,239400.0,17.9644,17.9722,17.9412,17.9567,239400.0
2013-01-25 10:10:00,23.15,23.16,23.14,23.16,236400.0,17.9567,17.9644,17.9489,17.9644,236400.0
2013-01-25 10:15:00,23.16,23.17,23.15,23.15,245100.0,17.9644,17.9722,17.9567,17.9567,245100.0
2013-01-25 10:20:00,23.15,23.17,23.15,23.15,171000.0,17.9567,17.9722,17.9567,17.9567,171000.0
2013-01-25 10:25:00,23.15,23.16,23.1,23.1,265500.0,17.9567,17.9644,17.9179,17.9179,265500.0
2013-01-25 10:30:00,23.11,23.14,23.11,23.13,228000.0,17.9256,17.9489,17.9256,17.9412,228000.0
2013-01-25 10:35:00,23.13,23.14,23.12,23.13,182700.0,17.9412,17.9489,17.9334,17.9412,182700.0
2013-01-25 10:40:00,23.12,23.13,23.11,23.11,188100.0,17.9334,17.9412,17.9256,17.9256,188100.0
2013-01-25 10:45:00,23.11,23.12,23.1,23.12,147600.0,17.9256,17.9334,17.9179,17.9334,147600.0
2013-01-25 10:50:00,23.12,23.13,23.11,23.12,132600.0,17.9334,17.9412,17.9256,17.9334,132600.0
2013-01-25 10:55:00,23.11,23.14,23.11,23.14,66600.0,17.9256,17.9489,17.9256,17.9489,66600.0
2013-01-25 11:00:00,23.14,23.17,23.14,23.17,214800.0,17.9489,17.9722,17.9489,17.9722,214800.0
2013-01-25 11:05:00,23.17,23.17,23.17,23.17,132000.0,17.9722,17.9722,17.9722,17.9722,132000.0
2013-01-25 11:10:00,23.17,23.17,23.14,23.14,167400.0,17.9722,17.9722,17.9489,17.9489,167400.0
2013-01-25 11:15:00,23.14,23.16,23.13,23.13,225900.0,17.9489,17.9644,17.9412,17.9412,225900.0
2013-01-25 11:20:00,23.13,23.14,23.12,23.12,158700.0,17.9412,17.9489,17.9334,17.9334,158700.0
2013-01-25 11:25:00,23.12,23.13,23.09,23.1,284400.0,17.9334,17.9412,17.9101,17.9179,284400.0
2013-01-25 11:30:00,23.1,23.11,23.1,23.11,162600.0,17.9179,17.9256,17.9179,17.9256,162600.0
2013-01-25 11:35:00,23.11,23.13,23.11,23.13,122400.0,17.9256,17.9412,17.9256,17.9412,122400.0
2013-01-25 11:40:00,23.13,23.13,23.12,23.12,301800.0,17.9412,17.9412,17.9334,17.9334,301800.0
2013-01-25 11:45:00,23.12,23.12,23.11,23.12,189600.0,17.9334,17.9334,17.9256,17.9334,189600.0
2013-01-25 11:50:00,23.12,23.12,23.1,23.1,186000.0,17.9334,17.9334,17.9179,17.9179,186000.0
2013-01-25 11:55:00,23.1,23.1,23.09,23.09,221100.0,17.9179,17.9179,17.9101,17.9101,221100.0
2013-01-25 12:00:00,23.09,23.1,23.09,23.09,191100.0,17.9101,17.9179,17.9101,17.9101,191100.0
2013-01-25 12:05:00,23.09,23.12,23.09,23.12,266400.0,17.9101,17.9334,17.9101,17.9334,266400.0
2013-01-25 12:10:00,23.12,23.13,23.11,23.13,266100.0,17.9334,17.9412,17.9256,17.9412,266100.0
2013-01-25 12:15:00,23.13,23.13,23.12,23.13,185400.0,17.9412,17.9412,17.9334,17.9412,185400.0
2013-01-25 12:20:00,23.12,23.14,23.12,23.13,157500.0,17.9334,17.9489,17.9334,17.9412,157500.0
2013-01-25 12:25:00,23.13,23.13,23.13,23.13,153000.0,17.9412,17.9412,17.9412,17.9412,153000.0
2013-01-25 12:30:00,23.13,23.13,23.12,23.13,177900.0,17.9412,17.9412,17.9334,17.9412,177900.0
2013-01-25 12:35:00,23.13,23.14,23.12,23.12,271500.0,17.9412,17.9489,17.9334,17.9334,271500.0
2013-01-25 12:40:00,23.12,23.13,23.11,23.12,128700.0,17.9334,17.9412,17.9256,17.9334,128700.0
2013-01-25 12:45:00,23.11,23.12,23.11,23.12,150900.0,17.9256,17.9334,17.9256,17.9334,150900.0
2013-01-25 12:50:00,23.11,23.13,23.11,23.12,77100.0,17.9256,17.9412,17.9256,17.9334,77100.0
2013-01-25 12:55:00,23.12,23.12,23.11,23.11,99900.0,17.9334,17.9334,17.9256,17.9256,99900.0
2013-01-25 13:00:00,23.11,23.12,23.11,23.11,101100.0,17.9256,17.9334,17.9256,17.9256,101100.0
2013-01-25 13:05:00,23.11,23.11,23.11,23.11,122400.0,17.9256,17.9256,17.9256,17.9256,122400.0
2013-01-25 13:10:00,23.11,23.12,23.11,23.12,180000.0,17.9256,17.9334,17.9256,17.9334,180000.0
2013-01-25 13:15:00,23.11,23.12,23.11,23.12,189000.0,17.9256,17.9334,17.9256,17.9334,189000.0
2013-01-25 13:20:00,23.11,23.12,23.11,23.11,112200.0,17.9256,17.9334,17.9256,17.9256,112200.0
2013-01-25 13:25:00,23.11,23.11,23.1,23.11,127200.0,17.9256,17.9256,17.9179,17.9256,127200.0
2013-01-25 13:30:00,23.11,23.11,23.1,23.1,480000.0,17.9256,17.9256,17.9179,17.9179,480000.0
2013-01-25 13:35:00,23.1,23.1,23.09,23.09,190200.0,17.9179,17.9179,17.9101,17.9101,190200.0
2013-01-25 13:40:00,23.09,23.11,23.09,23.1,202200.0,17.9101,17.9256,17.9101,17.9179,202200.0
2013-01-25 13:45:00,23.1,23.11,23.09,23.1,224100.0,17.9179,17.9256,17.9101,17.9179,224100.0
2013-01-25 13:50:00,23.09,23.1,23.09,23.09,99600.0,17.9101,17.9179,17.9101,17.9101,99600.0
2013-01-25 13:55:00,23.09,23.1,23.09,23.1,81900.0,17.9101,17.9179,17.9101,17.9179,81900.0
2013-01-25 14:00:00,23.1,23.11,23.09,23.1,254100.0,17.9179,17.9256,17.9101,17.9179,254100.0
2013-01-25 14:05:00,23.1,23.11,23.09,23.1,70500.0,17.9179,17.9256,17.9101,17.9179,70500.0
2013-01-25 14:10:00,23.1,23.11,23.07,23.07,626700.0,17.9179,17.9256,17.8946,17.8946,626700.0
2013-01-25 14:15:00,23.08,23.08,23.07,23.07,121500.0,17.9024,17.9024,17.8946,17.8946,121500.0
2013-01-25 14:20:00,23.07,23.08,23.07,23.07,122700.0,17.8946,17.9024,17.8946,17.8946,122700.0
2013-01-25 14:25:00,23.07,23.08,23.05,23.05,316800.0,17.8946,17.9024,17.8791,17.8791,316800.0
2013-01-25 14:30:00,23.05,23.07,23.05,23.07,275700.0,17.8791,17.8946,17.8791,17.8946,275700.0
2013-01-25 14:35:00,23.07,23.08,23.07,23.08,170700.0,17.8946,17.9024,17.8946,17.9024,170700.0
2013-01-25 14:40:00,23.08,23.08,23.07,23.07,111000.0,17.9024,17.9024,17.8946,17.8946,111000.0
2013-01-25 14:45:00,23.07,23.09,23.07,23.08,124800.0,17.8946,17.9101,17.8946,17.9024,124800.0
2013-01-25 14:50:00,23.08,23.08,23.06,23.06,151200.0,17.9024,17.9024,17.8869,17.8869,151200.0
2013-01-25 14:55:00,23.06,23.07,23.05,23.05,184500.0,17.8869,17.8946,17.8791,17.8791,184500.0
2013-01-25 15:00:00,23.05,23.06,23.04,23.05,297300.0,17.8791,17.8869,17.8713,17.8791,297300.0
2013-01-25 15:05:00,23.04,23.05,23.04,23.04,293700.0,17.8713,17.8791,17.8713,17.8713,293700.0
2013-01-25 15:10:00,23.04,23.05,23.03,23.03,431400.0,17.8713,17.8791,17.8636,17.8636,431400.0
2013-01-25 15:15:00,23.03,23.03,23.02,23.02,283800.0,17.8636,17.8636,17.8558,17.8558,283800.0
2013-01-25 15:20:00,23.03,23.03,23.02,23.02,629700.0,17.8636,17.8636,17.8558,17.8558,629700.0
2013-01-25 15:25:00,23.02,23.02,23.0,23.0,563100.0,17.8558,17.8558,17.8403,17.8403,563100.0
2013-01-25 15:30:00,23.0,23.02,23.0,23.01,401100.0,17.8403,17.8558,17.8403,17.8481,401100.0
2013-01-25 15:35:00,23.01,23.01,22.99,23.0,297900.0,17.8481,17.8481,17.8326,17.8403,297900.0
2013-01-25 15:40:00,23.0,23.0,22.99,23.0,420000.0,17.8403,17.8403,17.8326,17.8403,420000.0
2013-01-25 15:45:00,22.99,23.0,22.98,23.0,676800.0,17.8326,17.8403,17.8248,17.8403,676800.0
2013-01-25 15:50:00,23.0,23.01,22.99,23.0,618300.0,17.8403,17.8481,17.8326,17.8403,618300.0
2013-01-25 15:55:00,23.0,23.0,22.98,23.0,1368000.0,17.8403,17.8403,17.8248,17.8403,1368000.0
2013-01-28 09:30:00,23.04,23.04,23.0,23.03,787500.0,17.8713,17.8713,17.8403,17.8636,787500.0
2013-01-28 09:35:00,23.03,23.04,23.01,23.03,429000.0,17.8636,17.8713,17.8481,17.8636,429000.0
2013-01-28 09:40:00,23.03,23.03,22.98,22.99,562800.0,17.8636,17.8636,17.8248,17.8326,562800.0
2013-01-28 09:45:00,22.99,23.01,22.98,23.01,405900.0,17.8326,17.8481,17.8248,17.8481,405900.0
2013-01-28 09:50:00,23.0,23.02,23.0,23.01,356400.0,17.8403,17.8558,17.8403,17.8481,356400.0
2013-01-28 09:55:00,23.01,23.01,22.97,22.97,330000.0,17.8481,17.8481,17.8171,17.8171,330000.0
2013-01-28 10:00:00,22.97,22.98,22.95,22.97,345300.0,17.8171,17.8248,17.8015,17.8171,345300.0
2013-01-28 10:05:00,22.96,22.97,22.95,22.96,196800.0,17.8093,17.8171,17.8015,17.8093,196800.0
2013-01-28 10:10:00,22.96,22.98,22.96,22.98,256500.0,17.8093,17.8248,17.8093,17.8248,256500.0
2013-01-28 10:15:00,22.98,22.98,22.96,22.97,315000.0,17.8248,17.8248,17.8093,17.8171,315000.0
2013-01-28 10:20:00,22.97,22.97,22.94,22.95,292200.0,17.8171,17.8171,17.7938,17.8015,292200.0
2013-01-28 10:25:00,22.94,22.97,22.94,22.96,253500.0,17.7938,17.8171,17.7938,17.8093,253500.0
2013-01-28 10:30:00,22.96,22.97,22.96,22.96,143400.0,17.8093,17.8171,17.8093,17.8093,143400.0
2013-01-28 10:35:00,22.96,22.96,22.93,22.94,200700.0,17.8093,17.8093,17.786,17.7938,200700.0
2013-01-28 10:40:00,22.94,22.95,22.93,22.95,271800.0,17.7938,17.8015,17.786,17.8015,271800.0
2013-01-28 10:45:00,22.95,22.96,22.94,22.96,180900.0,17.8015,17.8093,17.7938,17.8093,180900.0
2013-01-28 10:50:00,22.96,22.98,22.96,22.96,240000.0,17.8093,17.8248,17.8093,17.8093,240000.0
2013-01-28 10:55:00,22.97,22.97,22.96,22.97,201900.0,17.8171,17.8171,17.8093,17.8171,201900.0
2013-01-28 11:00:00,22.97,22.99,22.97,22.99,95400.0,17.8171,17.8326,17.8171,17.8326,95400.0
2013-01-28 11:05:00,22.99,23.0,22.98,22.99,167100.0,17.8326,17.8403,17.8248,17.8326,167100.0
2013-01-28 11:10:00,23.0,23.01,22.99,23.0,177900.0,17.8403,17.8481,17.8326,17.8403,177900.0
2013-01-28 11:15:00,23.0,23.01,23.0,23.01,126300.0,17.8403,17.8481,17.8403,17.8481,126300.0
2013-01-28 11:20:00,23.01,23.02,23.01,23.02,158700.0,17.8481,17.8558,17.8481,17.8558,158700.0
2013-01-28 11:25:00,23.02,23.03,23.01,23.03,171900.0,17.8558,17.8636,17.8481,17.8636,171900.0
2013-01-28 11:30:00,23.03,23.05,23.03,23.04,312600.0,17.8636,17.8791,17.8636,17.8713,312600.0
2013-01-28 11:35:00,23.04,23.06,23.04,23.05,191400.0,17.8713,17.8869,17.8713,17.8791,191400.0
2013-01-28 11:40:00,23.05,23.06,23.04,23.04,207300.0,17.8791,17.8869,17.8713,17.8713,207300.0
2013-01-28 11:45:00,23.04,23.05,23.03,23.05,296700.0,17.8713,17.8791,17.8636,17.8791,296700.0
2013-01-28 11:50:00,23.05,23.06,23.04,23.05,181800.0,17.8791,17.8869,17.8713,17.8791,181800.0
2013-01-28 11:55:00,23.05,23.06,23.05,23.05,104700.0,17.8791,17.8869,17.8791,17.8791,104700.0
2013-01-28 12:00:00,23.05,23.06,23.03,23.04,247200.0,17.8791,17.8869,17.8636,17.8713,247200.0
2013-01-28 12:05:00,23.04,23.06,23.04,23.05,92400.0,17.8713,17.8869,17.8713,17.8791,92400.0
2013-01-28 12:10:00,23.05,23.09,23.05,23.07,392700.0,17.8791,17.9101,17.8791,17.8946,392700.0
2013-01-28 12:15:00,23.07,23.09,23.06,23.06,204600.0,17.8946,17.9101,17.8869,17.8869,204600.0
2013-01-28 12:20:00,23.06,23.07,23.05,23.06,196500.0,17.8869,17.8946,17.8791,17.8869,196500.0
2013-01-28 12:25:00,23.06,23.07,23.05,23.07,213300.0,17.8869,17.8946,17.8791,17.8946,213300.0
2013-01-28 12:30:00,23.07,23.07,23.06,23.07,179100.0,17.8946,17.8946,17.8869,17.8946,179100.0
2013-01-28 12:35:00,23.07,23.08,23.07,23.08,74100.0,17.8946,17.9024,17.8946,17.9024,74100.0
2013-01-28 12:40:00,23.08,23.08,23.07,23.08,184500.0,17.9024,17.9024,17.8946,17.9024,184500.0
2013-01-28 12:45:00,23.08,23.1,23.08,23.1,143400.0,17.9024,17.9179,17.9024,17.9179,143400.0
2013-01-28 12:50:00,23.1,23.11,23.1,23.11,187800.0,17.9179,17.9256,17.9179,17.9256,187800.0
2013-01-28 12:55:00,23.11,23.12,23.11,23.11,168600.0,17.9256,17.9334,17.9256,17.9256,168600.0
2013-01-28 13:00:00,23.11,23.12,23.11,23.11,126300.0,17.9256,17.9334,17.9256,17.9256,126300.0
2013-01-28 13:05:00,23.11,23.12,23.11,23.11,166500.0,17.9256,17.9334,17.9256,17.9256,166500.0
2013-01-28 13:10:00,23.11,23.11,23.1,23.11,70800.0,17.9256,17.9256,17.9179,17.9256,70800.0
2013-01-28 13:15:00,23.11,23.11,23.09,23.09,116700.0,17.9256,17.9256,17.9101,17.9101,116700.0
2013-01-28 13:20:00,23.09,23.09,23.08,23.08,138900.0,17.9101,17.9101,17.9024,17.9024,138900.0
2013-01-28 13:25:00,23.08,23.1,23.08,23.09,107100.0,17.9024,17.9179,17.9024,17.9101,107100.0
2013-01-28 13:30:00,23.09,23.11,23.09,23.11,112800.0,17.9101,17.9256,17.9101,17.9256,112800.0
2013-01-28 13:35:00,23.11,23.12,23.1,23.12,260700.0,17.9256,17.9334,17.9179,17.9334,260700.0
2013-01-28 13:40:00,23.12,23.12,23.11,23.12,79500.0,17.9334,17.9334,17.9256,17.9334,79500.0
2013-01-28 13:45:00,23.12,23.12,23.12,23.12,89400.0,17.9334,17.9334,17.9334,17.9334,89400.0
2013-01-28 13:50:00,23.12,23.14,23.12,23.14,357600.0,17.9334,17.9489,17.9334,17.9489,357600.0
2013-01-28 13:55:00,23.14,23.15,23.13,23.14,148200.0,17.9489,17.9567,17.9412,17.9489,148200.0
2013-01-28 14:00:00,23.14,23.15,23.13,23.14,128100.0,17.9489,17.9567,17.9412,17.9489,128100.0
2013-01-28 14:05:00,23.14,23.14,23.12,23.13,130200.0,17.9489,17.9489,17.9334,17.9412,130200.0
2013-01-28 14:10:00,23.13,23.14,23.12,23.14,121500.0,17.9412,17.9489,17.9334,17.9489,121500.0
2013-01-28 14:15:00,23.14,23.15,23.13,23.14,150000.0,17.9489,17.9567,17.9412,17.9489,150000.0
2013-01-28 14:20:00,23.13,23.13,23.12,23.13,99000.0,17.9412,17.9412,17.9334,17.9412,99000.0
2013-01-28 14:25:00,23.13,23.13,23.12,23.13,90600.0,17.9412,17.9412,17.9334,17.9412,90600.0
2013-01-28 14:30:00,23.13,23.13,23.12,23.12,159000.0,17.9412,17.9412,17.9334,17.9334,159000.0
2013-01-28 14:35:00,23.12,23.12,23.11,23.11,133200.0,17.9334,17.9334,17.9256,17.9256,133200.0
2013-01-28 14:40:00,23.11,23.12,23.11,23.12,78900.0,17.9256,17.9334,17.9256,17.9334,78900.0
2013-01-28 14:45:00,23.12,23.14,23.11,23.12,279900.0,17.9334,17.9489,17.9256,17.9334,279900.0
2013-01-28 14:50:00,23.12,23.14,23.12,23.14,118800.0,17.9334,17.9489,17.9334,17.9489,118800.0
2013-01-28 14:55:00,23.14,23.14,23.13,23.14,149100.0,17.9489,17.9489,17.9412,17.9489,149100.0
2013-01-28 15:00:00,23.14,23.15,23.14,23.14,194700.0,17.9489,17.9567,17.9489,17.9489,194700.0
2013-01-28 15:05:00,23.15,23.15,23.14,23.14,204600.0,17.9567,17.9567,17.9489,17.9489,204600.0
2013-01-28 15:10:00,23.15,23.17,23.14,23.16,379200.0,17.9567,17.9722,17.9489,17.9644,379200.0
2013-01-28 15:15:00,23.16,23.16,23.15,23.16,264600.0,17.9644,17.9644,17.9567,17.9644,264600.0
2013-01-28 15:20:00,23.15,23.16,23.14,23.14,405000.0,17.9567,17.9644,17.9489,17.9489,405000.0
2013-01-28 15:25:00,23.14,23.14,23.12,23.13,231600.0,17.9489,17.9489,17.9334,17.9412,231600.0
2013-01-28 15:30:00,23.13,23.15,23.12,23.14,241500.0,17.9412,17.9567,17.9334,17.9489,241500.0
2013-01-28 15:35:00,23.14,23.15,23.14,23.15,315900.0,17.9489,17.9567,17.9489,17.9567,315900.0
2013-01-28 15:40:00,23.15,23.16,23.12,23.12,558000.0,17.9567,17.9644,17.9334,17.9334,558000.0
2013-01-28 15:45:00,23.12,23.13,23.1,23.11,608100.0,17.9334,17.9412,17.9179,17.9256,608100.0
2013-01-28 15:50:00,23.11,23.12,23.11,23.12,496500.0,17.9256,17.9334,17.9256,17.9334,496500.0
2013-01-28 15:55:00,23.12,23.13,23.11,23.11,1227000.0,17.9334,17.9412,17.9256,17.9256,1227000.0
2013-01-29 09:30:00,23.07,23.2,23.07,23.18,594600.0,17.8946,17.9955,17.8946,17.9799,594600.0
2013-01-29 09:35:00,23.17,23.23,23.16,23.2,449700.0,17.9722,18.0187,17.9644,17.9955,449700.0
2013-01-29 09:40:00,23.21,23.26,23.19,23.25,726600.0,18.0032,18.042,17.9877,18.0342,726600.0
2013-01-29 09:45:00,23.25,23.26,23.23,23.25,336000.0,18.0342,18.042,18.0187,18.0342,336000.0
2013-01-29 09:50:00,23.26,23.31,23.26,23.31,559200.0,18.042,18.0808,18.042,18.0808,559200.0
2013-01-29 09:55:00,23.31,23.33,23.3,23.32,640800.0,18.0808,18.0963,18.073,18.0885,640800.0
2013-01-29 10:00:00,23.32,23.33,23.23,23.25,586500.0,18.0885,18.0963,18.0187,18.0342,586500.0
2013-01-29 10:05:00,23.25,23.27,23.25,23.27,306900.0,18.0342,18.0498,18.0342,18.0498,306900.0
2013-01-29 10:10:00,23.27,23.32,23.26,23.31,324000.0,18.0498,18.0885,18.042,18.0808,324000.0
2013-01-29 10:15:00,23.31,23.33,23.31,23.32,473700.0,18.0808,18.0963,18.0808,18.0885,473700.0
2013-01-29 10:20:00,23.32,23.37,23.32,23.36,801900.0,18.0885,18.1273,18.0885,18.1196,801900.0
2013-01-29 10:25:00,23.36,23.37,23.3,23.32,460200.0,18.1196,18.1273,18.073,18.0885,460200.0
2013-01-29 10:30:00,23.32,23.33,23.31,23.33,141300.0,18.0885,18.0963,18.0808,18.0963,141300.0
2013-01-29 10:35:00,23.33,23.33,23.32,23.32,254100.0,18.0963,18.0963,18.0885,18.0885,254100.0
2013-01-29 10:40:00,23.32,23.33,23.32,23.33,446700.0,18.0885,18.0963,18.0885,18.0963,446700.0
2013-01-29 10:45:00,23.33,23.34,23.32,23.32,869400.0,18.0963,18.104,18.0885,18.0885,869400.0
2013-01-29 10:50:00,23.32,23.36,23.32,23.35,304200.0,18.0885,18.1196,18.0885,18.1118,304200.0
2013-01-29 10:55:00,23.35,23.35,23.3,23.31,565500.0,18.1118,18.1118,18.073,18.0808,565500.0
2013-01-29 11:00:00,23.3,23.31,23.26,23.27,435900.0,18.073,18.0808,18.042,18.0498,435900.0
2013-01-29 11:05:00,23.27,23.29,23.27,23.27,373500.0,18.0498,18.0653,18.0498,18.0498,373500.0
2013-01-29 11:10:00,23.27,23.28,23.26,23.27,313200.0,18.0498,18.0575,18.042,18.0498,313200.0
2013-01-29 11:15:00,23.27,23.3,23.26,23.3,240900.0,18.0498,18.073,18.042,18.073,240900.0
2013-01-29 11:20:00,23.3,23.33,23.3,23.33,398700.0,18.073,18.0963,18.073,18.0963,398700.0
2013-01-29 11:25:00,23.34,23.34,23.31,23.33,578700.0,18.104,18.104,18.0808,18.0963,578700.0
2013-01-29 11:30:00,23.33,23.34,23.32,23.32,232200.0,18.0963,18.104,18.0885,18.0885,232200.0
2013-01-29 11:35:00,23.32,23.34,23.32,23.33,376500.0,18.0885,18.104,18.0885,18.0963,376500.0
2013-01-29 11:40:00,23.33,23.33,23.29,23.3,175200.0,18.0963,18.0963,18.0653,18.073,175200.0
2013-01-29 11:45:00,23.3,23.31,23.29,23.31,74100.0,18.073,18.0808,18.0653,18.0808,74100.0
2013-01-29 11:50:00,23.31,23.32,23.31,23.32,133200.0,18.0808,18.0885,18.0808,18.0885,133200.0
2013-01-29 11:55:00,23.32,23.32,23.3,23.31,117000.0,18.0885,18.0885,18.073,18.0808,117000.0
2013-01-29 12:00:00,23.31,23.32,23.31,23.32,86700.0,18.0808,18.0885,18.0808,18.0885,86700.0
2013-01-29 12:05:00,23.32,23.32,23.32,23.32,180900.0,18.0885,18.0885,18.0885,18.0885,180900.0
2013-01-29 12:10:00,23.32,23.32,23.31,23.31,121800.0,18.0885,18.0885,18.0808,18.0808,121800.0
2013-01-29 12:15:00,23.32,23.32,23.29,23.29,195000.0,18.0885,18.0885,18.0653,18.0653,195000.0
2013-01-29 12:20:00,23.29,23.31,23.29,23.31,105300.0,18.0653,18.0808,18.0653,18.0808,105300.0
2013-01-29 12:25:00,23.31,23.32,23.3,23.3,144600.0,18.0808,18.0885,18.073,18.073,144600.0
2013-01-29 12:30:00,23.3,23.32,23.3,23.32,229200.0,18.073,18.0885,18.073,18.0885,229200.0
2013-01-29 12:35:00,23.32,23.33,23.31,23.32,214200.0,18.0885,18.0963,18.0808,18.0885,214200.0
2013-01-29 12:40:00,23.32,23.35,23.32,23.33,217800.0,18.0885,18.1118,18.0885,18.0963,217800.0
2013-01-29 12:45:00,23.34,23.35,23.33,23.33,300600.0,18.104,18.1118,18.0963,18.0963,300600.0
2013-01-29 12:50:00,23.33,23.35,23.33,23.35,296700.0,18.0963,18.1118,18.0963,18.1118,296700.0
2013-01-29 12:55:00,23.35,23.36,23.35,23.35,273000.0,18.1118,18.1196,18.1118,18.1118,273000.0
2013-01-29 13:00:00,23.35,23.36,23.35,23.36,234000.0,18.1118,18.1196,18.1118,18.1196,234000.0
2013-01-29 13:05:00,23.36,23.36,23.35,23.36,217200.0,18.1196,18.1196,18.1118,18.1196,217200.0
2013-01-29 13:10:00,23.36,23.37,23.36,23.36,208800.0,18.1196,18.1273,18.1196,18.1196,208800.0
2013-01-29 13:15:00,23.36,23.38,23.36,23.38,349500.0,18.1196,18.1351,18.1196,18.1351,349500.0
2013-01-29 13:20:00,23.38,23.39,23.37,23.37,267300.0,18.1351,18.1428,18.1273,18.1273,267300.0
2013-01-29 13:25:00,23.37,23.37,23.35,23.36,122100.0,18.1273,18.1273,18.1118,18.1196,122100.0
2013-01-29 13:30:00,23.36,23.39,23.36,23.39,213600.0,18.1196,18.1428,18.1196,18.1428,213600.0
2013-01-29 13:35:00,23.39,23.4,23.39,23.39,274200.0,18.1428,18.1506,18.1428,18.1428,274200.0
2013-01-29 13:40:00,23.39,23.4,23.38,23.38,186300.0,18.1428,18.1506,18.1351,18.1351,186300.0
2013-01-29 13:45:00,23.38,23.4,23.38,23.38,231300.0,18.1351,18.1506,18.1351,18.1351,231300.0
2013-01-29 13:50:00,23.37,23.38,23.35,23.36,155100.0,18.1273,18.1351,18.1118,18.1196,155100.0
2013-01-29 13:55:00,23.36,23.37,23.35,23.36,194400.0,18.1196,18.1273,18.1118,18.1196,194400.0
2013-01-29 14:00:00,23.36,23.37,23.36,23.36,183300.0,18.1196,18.1273,18.1196,18.1196,183300.0
2013-01-29 14:05:00,23.36,23.38,23.36,23.38,227100.0,18.1196,18.1351,18.1196,18.1351,227100.0
2013-01-29 14:10:00,23.38,23.4,23.37,23.39,534600.0,18.1351,18.1506,18.1273,18.1428,534600.0
2013-01-29 14:15:00,23.39,23.4,23.37,23.37,366600.0,18.1428,18.1506,18.1273,18.1273,366600.0
2013-01-29 14:20:00,23.37,23.38,23.37,23.38,186600.0,18.1273,18.1351,18.1273,18.1351,186600.0
2013-01-29 14:25:00,23.38,23.4,23.38,23.39,326700.0,18.1351,18.1506,18.1351,18.1428,326700.0
2013-01-29 14:30:00,23.39,23.4,23.38,23.4,348300.0,18.1428,18.1506,18.1351,18.1506,348300.0
2013-01-29 14:35:00,23.4,23.4,23.39,23.4,198900.0,18.1506,18.1506,18.1428,18.1506,198900.0
2013-01-29 14:40:00,23.4,23.4,23.38,23.38,299700.0,18.1506,18.1506,18.1351,18.1351,299700.0
2013-01-29 14:45:00,23.38,23.38,23.37,23.38,117600.0,18.1351,18.1351,18.1273,18.1351,117600.0
2013-01-29 14:50:00,23.38,23.39,23.37,23.37,325800.0,18.1351,18.1428,18.1273,18.1273,325800.0
2013-01-29 14:55:00,23.37,23.38,23.37,23.38,209100.0,18.1273,18.1351,18.1273,18.1351,209100.0
2013-01-29 15:00:00,23.38,23.39,23.37,23.37,338700.0,18.1351,18.1428,18.1273,18.1273,338700.0
2013-01-29 15:05:00,23.37,23.38,23.36,23.36,458100.0,18.1273,18.1351,18.1196,18.1196,458100.0
2013-01-29 15:10:00,23.37,23.37,23.34,23.34,798300.0,18.1273,18.1273,18.104,18.104,798300.0
2013-01-29 15:15:00,23.34,23.34,23.34,23.34,267000.0,18.104,18.104,18.104,18.104,267000.0
2013-01-29 15:20:00,23.34,23.34,23.33,23.34,285600.0,18.104,18.104,18.0963,18.104,285600.0
2013-01-29 15:25:00,23.34,23.35,23.34,23.34,473700.0,18.104,18.1118,18.104,18.104,473700.0
2013-01-29 15:30:00,23.34,23.36,23.34,23.36,465600.0,18.104,18.1196,18.104,18.1196,465600.0
2013-01-29 15:35:00,23.36,23.37,23.34,23.34,423300.0,18.1196,18.1273,18.104,18.104,423300.0
2013-01-29 15:40:00,23.34,23.34,23.32,23.33,564900.0,18.104,18.104,18.0885,18.0963,564900.0
2013-01-29 15:45:00,23.33,23.33,23.32,23.32,744600.0,18.0963,18.0963,18.0885,18.0885,744600.0
2013-01-29 15:50:00,23.32,23.32,23.3,23.3,684900.0,18.0885,18.0885,18.073,18.073,684900.0
2013-01-29 15:55:00,23.3,23.3,23.29,23.29,1079700.0,18.073,18.073,18.0653,18.0653,1079700.0
2013-01-30 09:30:00,23.37,23.37,23.25,23.25,681600.0,18.1273,18.1273,18.0342,18.0342,681600.0
2013-01-30 09:35:00,23.26,23.33,23.24,23.32,479400.0,18.042,18.0963,18.0265,18.0885,479400.0
2013-01-30 09:40:00,23.32,23.33,23.24,23.25,545100.0,18.0885,18.0963,18.0265,18.0342,545100.0
2013-01-30 09:45:00,23.25,23.28,23.24,23.28,299700.0,18.0342,18.0575,18.0265,18.0575,299700.0
2013-01-30 09:50:00,23.27,23.27,23.23,23.25,348900.0,18.0498,18.0498,18.0187,18.0342,348900.0
2013-01-30 09:55:00,23.25,23.25,23.18,23.21,362700.0,18.0342,18.0342,17.9799,18.0032,362700.0
2013-01-30 10:00:00,23.21,23.22,23.2,23.22,198000.0,18.0032,18.011,17.9955,18.011,198000.0
2013-01-30 10:05:00,23.22,23.23,23.21,23.22,287400.0,18.011,18.0187,18.0032,18.011,287400.0
2013-01-30 10:10:00,23.22,23.24,23.22,23.24,219600.0,18.011,18.0265,18.011,18.0265,219600.0
2013-01-30 10:15:00,23.23,23.24,23.19,23.19,198000.0,18.0187,18.0265,17.9877,17.9877,198000.0
2013-01-30 10:20:00,23.19,23.19,23.17,23.17,226200.0,17.9877,17.9877,17.9722,17.9722,226200.0
2013-01-30 10:25:00,23.17,23.19,23.17,23.18,208200.0,17.9722,17.9877,17.9722,17.9799,208200.0
2013-01-30 10:30:00,23.18,23.21,23.18,23.2,261900.0,17.9799,18.0032,17.9799,17.9955,261900.0
2013-01-30 10:35:00,23.21,23.23,23.21,23.23,224100.0,18.0032,18.0187,18.0032,18.0187,224100.0
2013-01-30 10:40:00,23.23,23.25,23.22,23.24,246300.0,18.0187,18.0342,18.011,18.0265,246300.0
2013-01-30 10:45:00,23.24,23.24,23.23,23.23,150600.0,18.0265,18.0265,18.0187,18.0187,150600.0
2013-01-30 10:50:00,23.23,23.23,23.21,23.22,209700.0,18.0187,18.0187,18.0032,18.011,209700.0
2013-01-30 10:55:00,23.22,23.22,23.22,23.22,66300.0,18.011,18.011,18.011,18.011,66300.0
2013-01-30 11:00:00,23.22,23.22,23.21,23.21,84600.0,18.011,18.011,18.0032,18.0032,84600.0
2013-01-30 11:05:00,23.21,23.22,23.21,23.21,93300.0,18.0032,18.011,18.0032,18.0032,93300.0
2013-01-30 11:10:00,23.21,23.22,23.21,23.22,93900.0,18.0032,18.011,18.0032,18.011,93900.0
2013-01-30 11:15:00,23.22,23.26,23.22,23.26,112200.0,18.011,18.042,18.011,18.042,112200.0
2013-01-30 11:20:00,23.25,23.26,23.25,23.25,78900.0,18.0342,18.042,18.0342,18.0342,78900.0
2013-01-30 11:25:00,23.25,23.27,23.25,23.27,78900.0,18.0342,18.0498,18.0342,18.0498,78900.0
2013-01-30 11:30:00,23.26,23.28,23.26,23.27,149100.0,18.042,18.0575,18.042,18.0498,149100.0
2013-01-30 11:35:00,23.27,23.29,23.27,23.28,159600.0,18.0498,18.0653,18.0498,18.0575,159600.0
2013-01-30 11:40:00,23.28,23.29,23.28,23.28,162300.0,18.0575,18.0653,18.0575,18.0575,162300.0
2013-01-30 11:45:00,23.28,23.28,23.27,23.28,123900.0,18.0575,18.0575,18.0498,18.0575,123900.0
2013-01-30 11:50:00,23.28,23.29,23.27,23.28,105900.0,18.0575,18.0653,18.0498,18.0575,105900.0
2013-01-30 11:55:00,23.28,23.29,23.28,23.28,132600.0,18.0575,18.0653,18.0575,18.0575,132600.0
2013-01-30 12:00:00,23.28,23.29,23.28,23.29,75900.0,18.0575,18.0653,18.0575,18.0653,75900.0
2013-01-30 12:05:00,23.29,23.29,23.26,23.26,154500.0,18.0653,18.0653,18.042,18.042,154500.0
2013-01-30 12:10:00,23.26,23.26,23.24,23.25,109500.0,18.042,18.042,18.0265,18.0342,109500.0
2013-01-30 12:15:00,23.25,23.27,23.25,23.25,78900.0,18.0342,18.0498,18.0342,18.0342,78900.0
2013-01-30 12:20:00,23.25,23.26,23.24,23.26,69300.0,18.0342,18.042,18.0265,18.042,69300.0
2013-01-30 12:25:00,23.25,23.26,23.25,23.25,43200.0,18.0342,18.042,18.0342,18.0342,43200.0
2013-01-30 12:30:00,23.25,23.25,23.24,23.25,80400.0,18.0342,18.0342,18.0265,18.0342,80400.0
2013-01-30 12:35:00,23.25,23.25,23.24,23.25,87900.0,18.0342,18.0342,18.0265,18.0342,87900.0
2013-01-30 12:40:00,23.25,23.26,23.25,23.26,82500.0,18.0342,18.042,18.0342,18.042,82500.0
2013-01-30 12:45:00,23.26,23.3,23.26,23.3,251700.0,18.042,18.073,18.042,18.073,251700.0
2013-01-30 12:50:00,23.3,23.31,23.28,23.28,229800.0,18.073,18.0808,18.0575,18.0575,229800.0
2013-01-30 12:55:00,23.28,23.29,23.28,23.29,333600.0,18.0575,18.0653,18.0575,18.0653,333600.0
2013-01-30 13:00:00,23.29,23.3,23.28,23.29,76800.0,18.0653,18.073,18.0575,18.0653,76800.0
2013-01-30 13:05:00,23.29,23.31,23.29,23.3,53700.0,18.0653,18.0808,18.0653,18.073,53700.0
2013-01-30 13:10:00,23.3,23.3,23.29,23.29,39300.0,18.073,18.073,18.0653,18.0653,39300.0
2013-01-30 13:15:00,23.29,23.3,23.28,23.28,298200.0,18.0653,18.073,18.0575,18.0575,298200.0
2013-01-30 13:20:00,23.28,23.29,23.28,23.28,48000.0,18.0575,18.0653,18.0575,18.0575,48000.0
2013-01-30 13:25:00,23.28,23.28,23.26,23.26,147300.0,18.0575,18.0575,18.042,18.042,147300.0
2013-01-30 13:30:00,23.26,23.26,23.25,23.25,66900.0,18.042,18.042,18.0342,18.0342,66900.0
2013-01-30 13:35:00,23.25,23.25,23.22,23.23,168600.0,18.0342,18.0342,18.011,18.0187,168600.0
2013-01-30 13:40:00,23.23,23.24,23.22,23.24,166800.0,18.0187,18.0265,18.011,18.0265,166800.0
2013-01-30 13:45:00,23.24,23.25,23.24,23.25,86100.0,18.0265,18.0342,18.0265,18.0342,86100.0
2013-01-30 13:50:00,23.24,23.25,23.23,23.23,103200.0,18.0265,18.0342,18.0187,18.0187,103200.0
2013-01-30 13:55:00,23.24,23.24,23.22,23.22,84000.0,18.0265,18.0265,18.011,18.011,84000.0
2013-01-30 14:00:00,23.22,23.24,23.22,23.24,81900.0,18.011,18.0265,18.011,18.0265,81900.0
2013-01-30 14:05:00,23.24,23.26,23.23,23.24,234000.0,18.0265,18.042,18.0187,18.0265,234000.0
2013-01-30 14:10:00,23.24,23.26,23.23,23.25,156600.0,18.0265,18.042,18.0187,18.0342,156600.0
2013-01-30 14:15:00,23.25,23.27,23.23,23.24,193800.0,18.0342,18.0498,18.0187,18.0265,193800.0
2013-01-30 14:20:00,23.24,23.26,23.24,23.24,209400.0,18.0265,18.042,18.0265,18.0265,209400.0
2013-01-30 14:25:00,23.25,23.27,23.24,23.26,114300.0,18.0342,18.0498,18.0265,18.042,114300.0
2013-01-30 14:30:00,23.26,23.29,23.26,23.28,227400.0,18.042,18.0653,18.042,18.0575,227400.0
2013-01-30 14:35:00,23.29,23.29,23.27,23.27,249300.0,18.0653,18.0653,18.0498,18.0498,249300.0
2013-01-30 14:40:00,23.27,23.28,23.27,23.27,134100.0,18.0498,18.0575,18.0498,18.0498,134100.0
2013-01-30 14:45:00,23.27,23.27,23.24,23.25,253500.0,18.0498,18.0498,18.0265,18.0342,253500.0
2013-01-30 14:50:00,23.25,23.25,23.23,23.25,263400.0,18.0342,18.0342,18.0187,18.0342,263400.0
2013-01-30 14:55:00,23.25,23.26,23.25,23.26,170100.0,18.0342,18.042,18.0342,18.042,170100.0
2013-01-30 15:00:00,23.26,23.26,23.24,23.24,177300.0,18.042,18.042,18.0265,18.0265,177300.0
2013-01-30 15:05:00,23.25,23.28,23.24,23.27,183900.0,18.0342,18.0575,18.0265,18.0498,183900.0
2013-01-30 15:10:00,23.28,23.28,23.24,23.24,192000.0,18.0575,18.0575,18.0265,18.0265,192000.0
2013-01-30 15:15:00,23.24,23.25,23.23,23.24,179100.0,18.0265,18.0342,18.0187,18.0265,179100.0
2013-01-30 15:20:00,23.24,23.25,23.23,23.24,233700.0,18.0265,18.0342,18.0187,18.0265,233700.0
2013-01-30 15:25:00,23.24,23.26,23.23,23.25,283800.0,18.0265,18.042,18.0187,18.0342,283800.0
2013-01-30 15:30:00,23.25,23.25,23.23,23.25,291900.0,18.0342,18.0342,18.0187,18.0342,291900.0
2013-01-30 15:35:00,23.24,23.26,23.24,23.25,319500.0,18.0265,18.042,18.0265,18.0342,319500.0
2013-01-30 15:40:00,23.24,23.27,23.24,23.26,388200.0,18.0265,18.0498,18.0265,18.042,388200.0
2013-01-30 15:45:00,23.26,23.28,23.26,23.27,567300.0,18.042,18.0575,18.042,18.0498,567300.0
2013-01-30 15:50:00,23.27,23.28,23.25,23.26,700800.0,18.0498,18.0575,18.0342,18.042,700800.0
2013-01-30 15:55:00,23.26,23.27,23.22,23.25,1850400.0,18.042,18.0498,18.011,18.0342,1850400.0
2013-01-31 09:30:00,23.23,23.33,23.23,23.31,376500.0,18.0187,18.0963,18.0187,18.0808,376500.0
2013-01-31 09:35:00,23.32,23.32,23.24,23.32,347700.0,18.0885,18.0885,18.0265,18.0885,347700.0
2013-01-31 09:40:00,23.32,23.37,23.32,23.34,309900.0,18.0885,18.1273,18.0885,18.104,309900.0
2013-01-31 09:45:00,23.33,23.37,23.32,23.34,161100.0,18.0963,18.1273,18.0885,18.104,161100.0
2013-01-31 09:50:00,23.33,23.36,23.33,23.35,189000.0,18.0963,18.1196,18.0963,18.1118,189000.0
2013-01-31 09:55:00,23.35,23.39,23.34,23.39,257100.0,18.1118,18.1428,18.104,18.1428,257100.0
2013-01-31 10:00:00,23.39,23.39,23.36,23.36,219000.0,18.1428,18.1428,18.1196,18.1196,219000.0
2013-01-31 10:05:00,23.37,23.39,23.36,23.39,207300.0,18.1273,18.1428,18.1196,18.1428,207300.0
2013-01-31 10:10:00,23.39,23.41,23.38,23.4,309900.0,18.1428,18.1583,18.1351,18.1506,309900.0
2013-01-31 10:15:00,23.4,23.4,23.37,23.38,432600.0,18.1506,18.1506,18.1273,18.1351,432600.0
2013-01-31 10:20:00,23.38,23.4,23.36,23.4,320700.0,18.1351,18.1506,18.1196,18.1506,320700.0
2013-01-31 10:25:00,23.4,23.41,23.39,23.39,331200.0,18.1506,18.1583,18.1428,18.1428,331200.0
2013-01-31 10:30:00,23.39,23.44,23.37,23.43,333600.0,18.1428,18.1816,18.1273,18.1739,333600.0
2013-01-31 10:35:00,23.43,23.45,23.43,23.44,269100.0,18.1739,18.1894,18.1739,18.1816,269100.0
2013-01-31 10:40:00,23.44,23.48,23.43,23.48,292800.0,18.1816,18.2126,18.1739,18.2126,292800.0
2013-01-31 10:45:00,23.48,23.48,23.46,23.47,225300.0,18.2126,18.2126,18.1971,18.2049,225300.0
2013-01-31 10:50:00,23.46,23.46,23.42,23.42,245100.0,18.1971,18.1971,18.1661,18.1661,245100.0
2013-01-31 10:55:00,23.42,23.43,23.4,23.4,265200.0,18.1661,18.1739,18.1506,18.1506,265200.0
2013-01-31 11:00:00,23.4,23.4,23.38,23.39,207900.0,18.1506,18.1506,18.1351,18.1428,207900.0
2013-01-31 11:05:00,23.39,23.41,23.39,23.4,212400.0,18.1428,18.1583,18.1428,18.1506,212400.0
2013-01-31 11:10:00,23.4,23.4,23.38,23.38,279300.0,18.1506,18.1506,18.1351,18.1351,279300.0
2013-01-31 11:15:00,23.39,23.4,23.38,23.4,99900.0,18.1428,18.1506,18.1351,18.1506,99900.0
2013-01-31 11:20:00,23.4,23.41,23.39,23.4,116700.0,18.1506,18.1583,18.1428,18.1506,116700.0
2013-01-31 11:25:00,23.4,23.4,23.39,23.39,163200.0,18.1506,18.1506,18.1428,18.1428,163200.0
2013-01-31 11:30:00,23.39,23.39,23.36,23.37,348600.0,18.1428,18.1428,18.1196,18.1273,348600.0
2013-01-31 11:35:00,23.37,23.37,23.36,23.37,152100.0,18.1273,18.1273,18.1196,18.1273,152100.0
2013-01-31 11:40:00,23.37,23.38,23.37,23.37,111300.0,18.1273,18.1351,18.1273,18.1273,111300.0
2013-01-31 11:45:00,23.37,23.37,23.35,23.37,217800.0,18.1273,18.1273,18.1118,18.1273,217800.0
2013-01-31 11:50:00,23.37,23.39,23.35,23.35,202500.0,18.1273,18.1428,18.1118,18.1118,202500.0
2013-01-31 11:55:00,23.35,23.36,23.34,23.35,212100.0,18.1118,18.1196,18.104,18.1118,212100.0
2013-01-31 12:00:00,23.35,23.38,23.35,23.38,196800.0,18.1118,18.1351,18.1118,18.1351,196800.0
2013-01-31 12:05:00,23.38,23.38,23.35,23.35,217200.0,18.1351,18.1351,18.1118,18.1118,217200.0
2013-01-31 12:10:00,23.35,23.36,23.34,23.35,132300.0,18.1118,18.1196,18.104,18.1118,132300.0
2013-01-31 12:15:00,23.36,23.37,23.35,23.37,98400.0,18.1196,18.1273,18.1118,18.1273,98400.0
2013-01-31 12:20:00,23.37,23.38,23.37,23.37,168600.0,18.1273,18.1351,18.1273,18.1273,168600.0
2013-01-31 12:25:00,23.37,23.37,23.36,23.36,98100.0,18.1273,18.1273,18.1196,18.1196,98100.0
2013-01-31 12:30:00,23.36,23.36,23.36,23.36,112500.0,18.1196,18.1196,18.1196,18.1196,112500.0
2013-01-31 12:35:00,23.36,23.36,23.34,23.34,186300.0,18.1196,18.1196,18.104,18.104,186300.0
2013-01-31 12:40:00,23.34,23.35,23.33,23.33,96900.0,18.104,18.1118,18.0963,18.0963,96900.0
2013-01-31 12:45:00,23.34,23.35,23.33,23.34,179100.0,18.104,18.1118,18.0963,18.104,179100.0
2013-01-31 12:50:00,23.35,23.35,23.34,23.34,77400.0,18.1118,18.1118,18.104,18.104,77400.0
2013-01-31 12:55:00,23.35,23.35,23.34,23.35,87900.0,18.1118,18.1118,18.104,18.1118,87900.0
2013-01-31 13:00:00,23.35,23.36,23.34,23.35,87600.0,18.1118,18.1196,18.104,18.1118,87600.0
2013-01-31 13:05:00,23.34,23.35,23.34,23.35,84600.0,18.104,18.1118,18.104,18.1118,84600.0
2013-01-31 13:10:00,23.35,23.35,23.34,23.34,65400.0,18.1118,18.1118,18.104,18.104,65400.0
2013-01-31 13:15:00,23.34,23.36,23.34,23.36,75300.0,18.104,18.1196,18.104,18.1196,75300.0
2013-01-31 13:20:00,23.37,23.37,23.36,23.36,87600.0,18.1273,18.1273,18.1196,18.1196,87600.0
2013-01-31 13:25:00,23.36,23.36,23.35,23.35,81900.0,18.1196,18.1196,18.1118,18.1118,81900.0
2013-01-31 13:30:00,23.35,23.36,23.35,23.35,82800.0,18.1118,18.1196,18.1118,18.1118,82800.0
2013-01-31 13:35:00,23.35,23.35,23.34,23.34,53700.0,18.1118,18.1118,18.104,18.104,53700.0
2013-01-31 13:40:00,23.34,23.35,23.34,23.34,122400.0,18.104,18.1118,18.104,18.104,122400.0
2013-01-31 13:45:00,23.34,23.35,23.34,23.34,77400.0,18.104,18.1118,18.104,18.104,77400.0
2013-01-31 13:50:00,23.34,23.35,23.33,23.34,85200.0,18.104,18.1118,18.0963,18.104,85200.0
2013-01-31 13:55:00,23.34,23.34,23.33,23.34,65100.0,18.104,18.104,18.0963,18.104,65100.0
2013-01-31 14:00:00,23.34,23.34,23.32,23.32,227100.0,18.104,18.104,18.0885,18.0885,227100.0
2013-01-31 14:05:00,23.33,23.33,23.31,23.32,133200.0,18.0963,18.0963,18.0808,18.0885,133200.0
2013-01-31 14:10:00,23.32,23.33,23.32,23.32,162900.0,18.0885,18.0963,18.0885,18.0885,162900.0
2013-01-31 14:15:00,23.32,23.33,23.32,23.33,143700.0,18.0885,18.0963,18.0885,18.0963,143700.0
2013-01-31 14:20:00,23.33,23.33,23.33,23.33,87000.0,18.0963,18.0963,18.0963,18.0963,87000.0
2013-01-31 14:25:00,23.33,23.34,23.33,23.33,93900.0,18.0963,18.104,18.0963,18.0963,93900.0
2013-01-31 14:30:00,23.33,23.34,23.33,23.34,168600.0,18.0963,18.104,18.0963,18.104,168600.0
2013-01-31 14:35:00,23.34,23.34,23.33,23.33,136800.0,18.104,18.104,18.0963,18.0963,136800.0
2013-01-31 14:40:00,23.33,23.34,23.33,23.34,117900.0,18.0963,18.104,18.0963,18.104,117900.0
2013-01-31 14:45:00,23.34,23.35,23.33,23.34,148800.0,18.104,18.1118,18.0963,18.104,148800.0
2013-01-31 14:50:00,23.34,23.34,23.33,23.33,228300.0,18.104,18.104,18.0963,18.0963,228300.0
2013-01-31 14:55:00,23.33,23.34,23.33,23.33,109200.0,18.0963,18.104,18.0963,18.0963,109200.0
2013-01-31 15:00:00,23.33,23.33,23.3,23.31,264000.0,18.0963,18.0963,18.073,18.0808,264000.0
2013-01-31 15:05:00,23.31,23.32,23.3,23.32,198000.0,18.0808,18.0885,18.073,18.0885,198000.0
2013-01-31 15:10:00,23.32,23.33,23.32,23.32,287400.0,18.0885,18.0963,18.0885,18.0885,287400.0
2013-01-31 15:15:00,23.32,23.33,23.32,23.33,216300.0,18.0885,18.0963,18.0885,18.0963,216300.0
2013-01-31 15:20:00,23.33,23.33,23.31,23.31,148800.0,18.0963,18.0963,18.0808,18.0808,148800.0
2013-01-31 15:25:00,23.31,23.32,23.3,23.31,269400.0,18.0808,18.0885,18.073,18.0808,269400.0
2013-01-31 15:30:00,23.31,23.32,23.3,23.32,296700.0,18.0808,18.0885,18.073,18.0885,296700.0
2013-01-31 15:35:00,23.32,23.32,23.31,23.31,261300.0,18.0885,18.0885,18.0808,18.0808,261300.0
2013-01-31 15:40:00,23.31,23.32,23.31,23.32,257100.0,18.0808,18.0885,18.0808,18.0885,257100.0
2013-01-31 15:45:00,23.32,23.33,23.32,23.32,450900.0,18.0885,18.0963,18.0885,18.0885,450900.0
2013-01-31 15:50:00,23.32,23.35,23.32,23.35,622200.0,18.0885,18.1118,18.0885,18.1118,622200.0
2013-01-31 15:55:00,23.35,23.35,23.32,23.32,1201800.0,18.1118,18.1118,18.0885,18.0885,1201800.0
2013-02-01 09:30:00,23.4,23.51,23.37,23.47,618600.0,18.1506,18.2359,18.1273,18.2049,618600.0
2013-02-01 09:35:00,23.47,23.47,23.41,23.46,279000.0,18.2049,18.2049,18.1583,18.1971,279000.0
2013-02-01 09:40:00,23.47,23.47,23.34,23.38,377400.0,18.2049,18.2049,18.104,18.1351,377400.0
2013-02-01 09:45:00,23.38,23.4,23.35,23.36,271200.0,18.1351,18.1506,18.1118,18.1196,271200.0
2013-02-01 09:50:00,23.36,23.37,23.32,23.33,324000.0,18.1196,18.1273,18.0885,18.0963,324000.0
2013-02-01 09:55:00,23.33,23.36,23.32,23.34,255000.0,18.0963,18.1196,18.0885,18.104,255000.0
2013-02-01 10:00:00,23.35,23.5,23.34,23.42,288900.0,18.1118,18.2282,18.104,18.1661,288900.0
2013-02-01 10:05:00,23.41,23.45,23.41,23.43,333900.0,18.1583,18.1894,18.1583,18.1739,333900.0
2013-02-01 10:10:00,23.44,23.45,23.39,23.39,217800.0,18.1816,18.1894,18.1428,18.1428,217800.0
2013-02-01 10:15:00,23.39,23.4,23.38,23.38,192900.0,18.1428,18.1506,18.1351,18.1351,192900.0
2013-02-01 10:20:00,23.38,23.4,23.38,23.39,223500.0,18.1351,18.1506,18.1351,18.1428,223500.0
2013-02-01 10:25:00,23.39,23.39,23.37,23.38,98400.0,18.1428,18.1428,18.1273,18.1351,98400.0
2013-02-01 10:30:00,23.37,23.38,23.35,23.35,202200.0,18.1273,18.1351,18.1118,18.1118,202200.0
2013-02-01 10:35:00,23.35,23.37,23.35,23.37,164400.0,18.1118,18.1273,18.1118,18.1273,164400.0
2013-02-01 10:40:00,23.37,23.4,23.36,23.4,134100.0,18.1273,18.1506,18.1196,18.1506,134100.0
2013-02-01 10:45:00,23.4,23.4,23.39,23.4,158100.0,18.1506,18.1506,18.1428,18.1506,158100.0
2013-02-01 10:50:00,23.4,23.41,23.39,23.39,212400.0,18.1506,18.1583,18.1428,18.1428,212400.0
2013-02-01 10:55:00,23.39,23.42,23.39,23.42,118500.0,18.1428,18.1661,18.1428,18.1661,118500.0
2013-02-01 11:00:00,23.42,23.44,23.42,23.42,120000.0,18.1661,18.1816,18.1661,18.1661,120000.0
2013-02-01 11:05:00,23.42,23.45,23.42,23.44,137400.0,18.1661,18.1894,18.1661,18.1816,137400.0
2013-02-01 11:10:00,23.44,23.45,23.44,23.45,98700.0,18.1816,18.1894,18.1816,18.1894,98700.0
2013-02-01 11:15:00,23.45,23.46,23.45,23.46,149700.0,18.1894,18.1971,18.1894,18.1971,149700.0
2013-02-01 11:20:00,23.46,23.48,23.46,23.46,171000.0,18.1971,18.2126,18.1971,18.1971,171000.0
2013-02-01 11:25:00,23.46,23.47,23.43,23.43,147000.0,18.1971,18.2049,18.1739,18.1739,147000.0
2013-02-01 11:30:00,23.43,23.43,23.42,23.43,187800.0,18.1739,18.1739,18.1661,18.1739,187800.0
2013-02-01 11:35:00,23.43,23.44,23.42,23.43,105600.0,18.1739,18.1816,18.1661,18.1739,105600.0
2013-02-01 11:40:00,23.43,23.44,23.43,23.43,150300.0,18.1739,18.1816,18.1739,18.1739,150300.0
2013-02-01 11:45:00,23.44,23.45,23.43,23.44,96900.0,18.1816,18.1894,18.1739,18.1816,96900.0
2013-02-01 11:50:00,23.44,23.46,23.44,23.46,84300.0,18.1816,18.1971,18.1816,18.1971,84300.0
2013-02-01 11:55:00,23.46,23.47,23.45,23.47,140400.0,18.1971,18.2049,18.1894,18.2049,140400.0
2013-02-01 12:00:00,23.47,23.47,23.45,23.46,74400.0,18.2049,18.2049,18.1894,18.1971,74400.0
2013-02-01 12:05:00,23.46,23.47,23.46,23.47,84300.0,18.1971,18.2049,18.1971,18.2049,84300.0
2013-02-01 12:10:00,23.47,23.47,23.46,23.47,93300.0,18.2049,18.2049,18.1971,18.2049,93300.0
2013-02-01 12:15:00,23.46,23.47,23.46,23.46,79500.0,18.1971,18.2049,18.1971,18.1971,79500.0
2013-02-01 12:20:00,23.46,23.46,23.45,23.45,52200.0,18.1971,18.1971,18.1894,18.1894,52200.0
2013-02-01 12:25:00,23.45,23.46,23.44,23.44,68700.0,18.1894,18.1971,18.1816,18.1816,68700.0
2013-02-01 12:30:00,23.44,23.44,23.44,23.44,86700.0,18.1816,18.1816,18.1816,18.1816,86700.0
2013-02-01 12:35:00,23.44,23.44,23.42,23.43,154800.0,18.1816,18.1816,18.1661,18.1739,154800.0
2013-02-01 12:40:00,23.43,23.45,23.43,23.44,77700.0,18.1739,18.1894,18.1739,18.1816,77700.0
2013-02-01 12:45:00,23.45,23.45,23.44,23.45,122400.0,18.1894,18.1894,18.1816,18.1894,122400.0
2013-02-01 12:50:00,23.45,23.45,23.44,23.44,39300.0,18.1894,18.1894,18.1816,18.1816,39300.0
2013-02-01 12:55:00,23.45,23.45,23.44,23.45,58500.0,18.1894,18.1894,18.1816,18.1894,58500.0
2013-02-01 13:00:00,23.45,23.45,23.43,23.43,93900.0,18.1894,18.1894,18.1739,18.1739,93900.0
2013-02-01 13:05:00,23.44,23.44,23.43,23.44,142500.0,18.1816,18.1816,18.1739,18.1816,142500.0
2013-02-01 13:10:00,23.44,23.44,23.42,23.43,242100.0,18.1816,18.1816,18.1661,18.1739,242100.0
2013-02-01 13:15:00,23.43,23.43,23.4,23.41,282000.0,18.1739,18.1739,18.1506,18.1583,282000.0
2013-02-01 13:20:00,23.41,23.43,23.41,23.43,195000.0,18.1583,18.1739,18.1583,18.1739,195000.0
2013-02-01 13:25:00,23.42,23.43,23.41,23.42,208500.0,18.1661,18.1739,18.1583,18.1661,208500.0
2013-02-01 13:30:00,23.42,23.42,23.4,23.41,345900.0,18.1661,18.1661,18.1506,18.1583,345900.0
2013-02-01 13:35:00,23.42,23.42,23.4,23.4,169200.0,18.1661,18.1661,18.1506,18.1506,169200.0
2013-02-01 13:40:00,23.4,23.41,23.4,23.41,233100.0,18.1506,18.1583,18.1506,18.1583,233100.0
2013-02-01 13:45:00,23.41,23.42,23.41,23.41,156000.0,18.1583,18.1661,18.1583,18.1583,156000.0
2013-02-01 13:50:00,23.41,23.42,23.41,23.42,84600.0,18.1583,18.1661,18.1583,18.1661,84600.0
2013-02-01 13:55:00,23.42,23.42,23.4,23.41,268500.0,18.1661,18.1661,18.1506,18.1583,268500.0
2013-02-01 14:00:00,23.41,23.42,23.4,23.42,295800.0,18.1583,18.1661,18.1506,18.1661,295800.0
2013-02-01 14:05:00,23.42,23.43,23.41,23.43,112200.0,18.1661,18.1739,18.1583,18.1739,112200.0
2013-02-01 14:10:00,23.43,23.44,23.43,23.43,76200.0,18.1739,18.1816,18.1739,18.1739,76200.0
2013-02-01 14:15:00,23.43,23.44,23.42,23.42,111600.0,18.1739,18.1816,18.1661,18.1661,111600.0
2013-02-01 14:20:00,23.42,23.45,23.42,23.45,300000.0,18.1661,18.1894,18.1661,18.1894,300000.0
2013-02-01 14:25:00,23.45,23.47,23.45,23.46,152400.0,18.1894,18.2049,18.1894,18.1971,152400.0
2013-02-01 14:30:00,23.47,23.47,23.45,23.46,175500.0,18.2049,18.2049,18.1894,18.1971,175500.0
2013-02-01 14:35:00,23.46,23.48,23.46,23.46,153000.0,18.1971,18.2126,18.1971,18.1971,153000.0
2013-02-01 14:40:00,23.46,23.47,23.46,23.47,100200.0,18.1971,18.2049,18.1971,18.2049,100200.0
2013-02-01 14:45:00,23.47,23.48,23.46,23.46,161100.0,18.2049,18.2126,18.1971,18.1971,161100.0
2013-02-01 14:50:00,23.46,23.47,23.45,23.46,831300.0,18.1971,18.2049,18.1894,18.1971,831300.0
2013-02-01 14:55:00,23.46,23.46,23.44,23.44,107700.0,18.1971,18.1971,18.1816,18.1816,107700.0
2013-02-01 15:00:00,23.45,23.46,23.44,23.45,114000.0,18.1894,18.1971,18.1816,18.1894,114000.0
2013-02-01 15:05:00,23.45,23.47,23.45,23.47,172800.0,18.1894,18.2049,18.1894,18.2049,172800.0
2013-02-01 15:10:00,23.47,23.49,23.47,23.48,341100.0,18.2049,18.2204,18.2049,18.2126,341100.0
2013-02-01 15:15:00,23.48,23.48,23.47,23.47,129300.0,18.2126,18.2126,18.2049,18.2049,129300.0
2013-02-01 15:20:00,23.47,23.47,23.46,23.46,139200.0,18.2049,18.2049,18.1971,18.1971,139200.0
2013-02-01 15:25:00,23.46,23.47,23.45,23.46,261900.0,18.1971,18.2049,18.1894,18.1971,261900.0
2013-02-01 15:30:00,23.45,23.47,23.45,23.47,282000.0,18.1894,18.2049,18.1894,18.2049,282000.0
2013-02-01 15:35:00,23.47,23.48,23.46,23.46,214200.0,18.2049,18.2126,18.1971,18.1971,214200.0
2013-02-01 15:40:00,23.46,23.5,23.46,23.5,387300.0,18.1971,18.2282,18.1971,18.2282,387300.0
2013-02-01 15:45:00,23.5,23.5,23.48,23.49,360300.0,18.2282,18.2282,18.2126,18.2204,360300.0
2013-02-01 15:50:00,23.49,23.5,23.49,23.49,396300.0,18.2204,18.2282,18.2204,18.2204,396300.0
2013-02-01 15:55:00,23.49,23.5,23.49,23.5,962700.0,18.2204,18.2282,18.2204,18.2282,962700.0
2013-02-04 09:30:00,23.15,23.3,23.08,23.29,1701600.0,17.9567,18.073,17.9024,18.0653,1701600.0
2013-02-04 09:35:00,23.29,23.29,23.18,23.2,539100.0,18.0653,18.0653,17.9799,17.9955,539100.0
2013-02-04 09:40:00,23.21,23.21,23.16,23.16,410400.0,18.0032,18.0032,17.9644,17.9644,410400.0
2013-02-04 09:45:00,23.17,23.18,23.1,23.15,528900.0,17.9722,17.9799,17.9179,17.9567,528900.0
2013-02-04 09:50:00,23.15,23.16,23.13,23.14,261000.0,17.9567,17.9644,17.9412,17.9489,261000.0
2013-02-04 09:55:00,23.14,23.2,23.14,23.2,316800.0,17.9489,17.9955,17.9489,17.9955,316800.0
2013-02-04 10:00:00,23.2,23.22,23.16,23.17,493500.0,17.9955,18.011,17.9644,17.9722,493500.0
2013-02-04 10:05:00,23.17,23.17,23.12,23.12,360600.0,17.9722,17.9722,17.9334,17.9334,360600.0
2013-02-04 10:10:00,23.12,23.13,23.11,23.12,262200.0,17.9334,17.9412,17.9256,17.9334,262200.0
2013-02-04 10:15:00,23.12,23.13,23.11,23.12,215400.0,17.9334,17.9412,17.9256,17.9334,215400.0
2013-02-04 10:20:00,23.12,23.12,23.1,23.11,264300.0,17.9334,17.9334,17.9179,17.9256,264300.0
2013-02-04 10:25:00,23.11,23.11,23.1,23.1,330600.0,17.9256,17.9256,17.9179,17.9179,330600.0
2013-02-04 10:30:00,23.1,23.12,23.08,23.08,444900.0,17.9179,17.9334,17.9024,17.9024,444900.0
2013-02-04 10:35:00,23.08,23.1,23.08,23.09,302400.0,17.9024,17.9179,17.9024,17.9101,302400.0
2013-02-04 10:40:00,23.09,23.09,23.06,23.06,369300.0,17.9101,17.9101,17.8869,17.8869,369300.0
2013-02-04 10:45:00,23.06,23.08,23.05,23.08,346800.0,17.8869,17.9024,17.8791,17.9024,346800.0
2013-02-04 10:50:00,23.07,23.11,23.07,23.09,216900.0,17.8946,17.9256,17.8946,17.9101,216900.0
2013-02-04 10:55:00,23.09,23.09,23.06,23.07,169800.0,17.9101,17.9101,17.8869,17.8946,169800.0
2013-02-04 11:00:00,23.07,23.1,23.06,23.1,247800.0,17.8946,17.9179,17.8869,17.9179,247800.0
2013-02-04 11:05:00,23.1,23.11,23.09,23.1,174900.0,17.9179,17.9256,17.9101,17.9179,174900.0
2013-02-04 11:10:00,23.1,23.11,23.09,23.1,264900.0,17.9179,17.9256,17.9101,17.9179,264900.0
2013-02-04 11:15:00,23.1,23.11,23.09,23.09,189600.0,17.9179,17.9256,17.9101,17.9101,189600.0
2013-02-04 11:20:00,23.09,23.1,23.09,23.1,188700.0,17.9101,17.9179,17.9101,17.9179,188700.0
2013-02-04 11:25:00,23.1,23.1,23.09,23.09,180900.0,17.9179,17.9179,17.9101,17.9101,180900.0
2013-02-04 11:30:00,23.09,23.11,23.08,23.1,509100.0,17.9101,17.9256,17.9024,17.9179,509100.0
2013-02-04 11:35:00,23.1,23.11,23.1,23.1,301500.0,17.9179,17.9256,17.9179,17.9179,301500.0
2013-02-04 11:40:00,23.1,23.11,23.06,23.06,628500.0,17.9179,17.9256,17.8869,17.8869,628500.0
2013-02-04 11:45:00,23.06,23.08,23.05,23.07,483900.0,17.8869,17.9024,17.8791,17.8946,483900.0
2013-02-04 11:50:00,23.07,23.08,23.07,23.07,211200.0,17.8946,17.9024,17.8946,17.8946,211200.0
2013-02-04 11:55:00,23.07,23.07,23.05,23.05,333000.0,17.8946,17.8946,17.8791,17.8791,333000.0
2013-02-04 12:00:00,23.05,23.06,23.04,23.06,129000.0,17.8791,17.8869,17.8713,17.8869,129000.0
2013-02-04 12:05:00,23.06,23.08,23.06,23.08,181800.0,17.8869,17.9024,17.8869,17.9024,181800.0
2013-02-04 12:10:00,23.08,23.11,23.08,23.11,206100.0,17.9024,17.9256,17.9024,17.9256,206100.0
2013-02-04 12:15:00,23.11,23.11,23.1,23.11,647100.0,17.9256,17.9256,17.9179,17.9256,647100.0
2013-02-04 12:20:00,23.11,23.11,23.08,23.09,248100.0,17.9256,17.9256,17.9024,17.9101,248100.0
2013-02-04 12:25:00,23.09,23.1,23.08,23.1,98400.0,17.9101,17.9179,17.9024,17.9179,98400.0
2013-02-04 12:30:00,23.1,23.11,23.09,23.1,132600.0,17.9179,17.9256,17.9101,17.9179,132600.0
2013-02-04 12:35:00,23.1,23.11,23.09,23.11,207300.0,17.9179,17.9256,17.9101,17.9256,207300.0
2013-02-04 12:40:00,23.11,23.12,23.11,23.12,142200.0,17.9256,17.9334,17.9256,17.9334,142200.0
2013-02-04 12:45:00,23.12,23.16,23.11,23.16,312900.0,17.9334,17.9644,17.9256,17.9644,312900.0
2013-02-04 12:50:00,23.16,23.18,23.15,23.16,190200.0,17.9644,17.9799,17.9567,17.9644,190200.0
2013-02-04 12:55:00,23.16,23.17,23.13,23.14,201900.0,17.9644,17.9722,17.9412,17.9489,201900.0
2013-02-04 13:00:00,23.14,23.15,23.13,23.15,186000.0,17.9489,17.9567,17.9412,17.9567,186000.0
2013-02-04 13:05:00,23.15,23.17,23.15,23.16,86700.0,17.9567,17.9722,17.9567,17.9644,86700.0
2013-02-04 13:10:00,23.16,23.18,23.16,23.17,235800.0,17.9644,17.9799,17.9644,17.9722,235800.0
2013-02-04 13:15:00,23.17,23.18,23.17,23.18,148200.0,17.9722,17.9799,17.9722,17.9799,148200.0
2013-02-04 13:20:00,23.18,23.18,23.16,23.16,301800.0,17.9799,17.9799,17.9644,17.9644,301800.0
2013-02-04 13:25:00,23.16,23.18,23.16,23.17,773400.0,17.9644,17.9799,17.9644,17.9722,773400.0
2013-02-04 13:30:00,23.17,23.19,23.17,23.19,223800.0,17.9722,17.9877,17.9722,17.9877,223800.0
2013-02-04 13:35:00,23.19,23.2,23.19,23.2,268200.0,17.9877,17.9955,17.9877,17.9955,268200.0
2013-02-04 13:40:00,23.2,23.21,23.19,23.2,515700.0,17.9955,18.0032,17.9877,17.9955,515700.0
2013-02-04 13:45:00,23.2,23.2,23.18,23.2,308700.0,17.9955,17.9955,17.9799,17.9955,308700.0
2013-02-04 13:50:00,23.2,23.21,23.19,23.2,235500.0,17.9955,18.0032,17.9877,17.9955,235500.0
2013-02-04 13:55:00,23.2,23.22,23.2,23.21,417900.0,17.9955,18.011,17.9955,18.0032,417900.0
2013-02-04 14:00:00,23.21,23.24,23.2,23.23,231300.0,18.0032,18.0265,17.9955,18.0187,231300.0
2013-02-04 14:05:00,23.24,23.24,23.22,23.23,482700.0,18.0265,18.0265,18.011,18.0187,482700.0
2013-02-04 14:10:00,23.23,23.24,23.23,23.23,198300.0,18.0187,18.0265,18.0187,18.0187,198300.0
2013-02-04 14:15:00,23.23,23.24,23.21,23.21,151200.0,18.0187,18.0265,18.0032,18.0032,151200.0
2013-02-04 14:20:00,23.21,23.23,23.21,23.22,219300.0,18.0032,18.0187,18.0032,18.011,219300.0
2013-02-04 14:25:00,23.22,23.24,23.21,23.24,266100.0,18.011,18.0265,18.0032,18.0265,266100.0
2013-02-04 14:30:00,23.24,23.24,23.22,23.22,250800.0,18.0265,18.0265,18.011,18.011,250800.0
2013-02-04 14:35:00,23.22,23.23,23.21,23.23,147300.0,18.011,18.0187,18.0032,18.0187,147300.0
2013-02-04 14:40:00,23.23,23.24,23.22,23.24,176400.0,18.0187,18.0265,18.011,18.0265,176400.0
2013-02-04 14:45:00,23.24,23.24,23.21,23.21,230400.0,18.0265,18.0265,18.0032,18.0032,230400.0
2013-02-04 14:50:00,23.21,23.21,23.19,23.21,257700.0,18.0032,18.0032,17.9877,18.0032,257700.0
2013-02-04 14:55:00,23.21,23.24,23.2,23.23,257400.0,18.0032,18.0265,17.9955,18.0187,257400.0
2013-02-04 15:00:00,23.23,23.23,23.21,23.23,644400.0,18.0187,18.0187,18.0032,18.0187,644400.0
2013-02-04 15:05:00,23.23,23.23,23.23,23.23,212700.0,18.0187,18.0187,18.0187,18.0187,212700.0
2013-02-04 15:10:00,23.23,23.23,23.22,23.22,254100.0,18.0187,18.0187,18.011,18.011,254100.0
2013-02-04 15:15:00,23.22,23.23,23.21,23.23,396900.0,18.011,18.0187,18.0032,18.0187,396900.0
2013-02-04 15:20:00,23.23,23.24,23.23,23.23,739200.0,18.0187,18.0265,18.0187,18.0187,739200.0
2013-02-04 15:25:00,23.23,23.24,23.23,23.24,677100.0,18.0187,18.0265,18.0187,18.0265,677100.0
2013-02-04 15:30:00,23.24,23.25,23.23,23.23,350400.0,18.0265,18.0342,18.0187,18.0187,350400.0
2013-02-04 15:35:00,23.23,23.24,23.22,23.23,786300.0,18.0187,18.0265,18.011,18.0187,786300.0
2013-02-04 15:40:00,23.24,23.25,23.23,23.23,782700.0,18.0265,18.0342,18.0187,18.0187,782700.0
2013-02-04 15:45:00,23.23,23.23,23.21,23.22,731400.0,18.0187,18.0187,18.0032,18.011,731400.0
2013-02-04 15:50:00,23.22,23.22,23.19,23.21,895200.0,18.011,18.011,17.9877,18.0032,895200.0
2013-02-04 15:55:00,23.22,23.22,23.2,23.21,1050000.0,18.011,18.011,17.9955,18.0032,1050000.0
2013-02-05 09:30:00,23.29,23.32,23.25,23.26,435600.0,18.0653,18.0885,18.0342,18.042,435600.0
2013-02-05 09:35:00,23.26,23.3,23.26,23.27,765900.0,18.042,18.073,18.042,18.0498,765900.0
2013-02-05 09:40:00,23.27,23.36,23.27,23.36,691800.0,18.0498,18.1196,18.0498,18.1196,691800.0
2013-02-05 09:45:00,23.36,23.39,23.3,23.3,387300.0,18.1196,18.1428,18.073,18.073,387300.0
2013-02-05 09:50:00,23.3,23.36,23.29,23.36,417300.0,18.073,18.1196,18.0653,18.1196,417300.0
2013-02-05 09:55:00,23.36,23.39,23.35,23.39,272100.0,18.1196,18.1428,18.1118,18.1428,272100.0
2013-02-05 10:00:00,23.38,23.39,23.33,23.36,863700.0,18.1351,18.1428,18.0963,18.1196,863700.0
2013-02-05 10:05:00,23.37,23.38,23.35,23.37,561300.0,18.1273,18.1351,18.1118,18.1273,561300.0
2013-02-05 10:10:00,23.37,23.39,23.36,23.39,406500.0,18.1273,18.1428,18.1196,18.1428,406500.0
2013-02-05 10:15:00,23.39,23.45,23.38,23.4,521100.0,18.1428,18.1894,18.1351,18.1506,521100.0
2013-02-05 10:20:00,23.4,23.44,23.39,23.4,371100.0,18.1506,18.1816,18.1428,18.1506,371100.0
2013-02-05 10:25:00,23.4,23.43,23.4,23.43,337500.0,18.1506,18.1739,18.1506,18.1739,337500.0
2013-02-05 10:30:00,23.42,23.46,23.42,23.45,416700.0,18.1661,18.1971,18.1661,18.1894,416700.0
2013-02-05 10:35:00,23.45,23.48,23.45,23.48,317100.0,18.1894,18.2126,18.1894,18.2126,317100.0
2013-02-05 10:40:00,23.48,23.51,23.48,23.51,653400.0,18.2126,18.2359,18.2126,18.2359,653400.0
2013-02-05 10:45:00,23.51,23.51,23.49,23.5,201300.0,18.2359,18.2359,18.2204,18.2282,201300.0
2013-02-05 10:50:00,23.5,23.5,23.47,23.49,160800.0,18.2282,18.2282,18.2049,18.2204,160800.0
2013-02-05 10:55:00,23.49,23.54,23.49,23.53,464100.0,18.2204,18.2592,18.2204,18.2514,464100.0
2013-02-05 11:00:00,23.53,23.57,23.52,23.55,487500.0,18.2514,18.2825,18.2437,18.2669,487500.0
2013-02-05 11:05:00,23.54,23.54,23.52,23.53,265500.0,18.2592,18.2592,18.2437,18.2514,265500.0
2013-02-05 11:10:00,23.53,23.54,23.52,23.54,235200.0,18.2514,18.2592,18.2437,18.2592,235200.0
2013-02-05 11:15:00,23.54,23.55,23.52,23.53,354300.0,18.2592,18.2669,18.2437,18.2514,354300.0
2013-02-05 11:20:00,23.53,23.53,23.48,23.49,228300.0,18.2514,18.2514,18.2126,18.2204,228300.0
2013-02-05 11:25:00,23.49,23.53,23.48,23.51,595200.0,18.2204,18.2514,18.2126,18.2359,595200.0
2013-02-05 11:30:00,23.51,23.52,23.5,23.51,637500.0,18.2359,18.2437,18.2282,18.2359,637500.0
2013-02-05 11:35:00,23.51,23.55,23.51,23.55,191700.0,18.2359,18.2669,18.2359,18.2669,191700.0
2013-02-05 11:40:00,23.55,23.56,23.52,23.54,177600.0,18.2669,18.2747,18.2437,18.2592,177600.0
2013-02-05 11:45:00,23.54,23.55,23.5,23.51,207300.0,18.2592,18.2669,18.2282,18.2359,207300.0
2013-02-05 11:50:00,23.51,23.52,23.5,23.52,195300.0,18.2359,18.2437,18.2282,18.2437,195300.0
2013-02-05 11:55:00,23.52,23.53,23.51,23.52,186900.0,18.2437,18.2514,18.2359,18.2437,186900.0
2013-02-05 12:00:00,23.52,23.54,23.52,23.53,147000.0,18.2437,18.2592,18.2437,18.2514,147000.0
2013-02-05 12:05:00,23.53,23.56,23.53,23.56,331800.0,18.2514,18.2747,18.2514,18.2747,331800.0
2013-02-05 12:10:00,23.55,23.56,23.54,23.54,356100.0,18.2669,18.2747,18.2592,18.2592,356100.0
2013-02-05 12:15:00,23.54,23.55,23.54,23.54,111900.0,18.2592,18.2669,18.2592,18.2592,111900.0
2013-02-05 12:20:00,23.54,23.55,23.52,23.55,205500.0,18.2592,18.2669,18.2437,18.2669,205500.0
2013-02-05 12:25:00,23.55,23.56,23.55,23.55,316200.0,18.2669,18.2747,18.2669,18.2669,316200.0
2013-02-05 12:30:00,23.54,23.59,23.54,23.59,381000.0,18.2592,18.298,18.2592,18.298,381000.0
2013-02-05 12:35:00,23.58,23.59,23.55,23.56,159900.0,18.2902,18.298,18.2669,18.2747,159900.0
2013-02-05 12:40:00,23.56,23.57,23.55,23.55,129600.0,18.2747,18.2825,18.2669,18.2669,129600.0
2013-02-05 12:45:00,23.55,23.56,23.55,23.56,245400.0,18.2669,18.2747,18.2669,18.2747,245400.0
2013-02-05 12:50:00,23.56,23.56,23.54,23.55,140700.0,18.2747,18.2747,18.2592,18.2669,140700.0
2013-02-05 12:55:00,23.55,23.58,23.54,23.54,489600.0,18.2669,18.2902,18.2592,18.2592,489600.0
2013-02-05 13:00:00,23.54,23.55,23.53,23.55,1619700.0,18.2592,18.2669,18.2514,18.2669,1619700.0
2013-02-05 13:05:00,23.55,23.55,23.54,23.54,107100.0,18.2669,18.2669,18.2592,18.2592,107100.0
2013-02-05 13:10:00,23.54,23.54,23.53,23.53,84300.0,18.2592,18.2592,18.2514,18.2514,84300.0
2013-02-05 13:15:00,23.53,23.54,23.52,23.52,233400.0,18.2514,18.2592,18.2437,18.2437,233400.0
2013-02-05 13:20:00,23.52,23.53,23.52,23.53,63000.0,18.2437,18.2514,18.2437,18.2514,63000.0
2013-02-05 13:25:00,23.53,23.54,23.52,23.54,879600.0,18.2514,18.2592,18.2437,18.2592,879600.0
2013-02-05 13:30:00,23.54,23.55,23.53,23.55,197700.0,18.2592,18.2669,18.2514,18.2669,197700.0
2013-02-05 13:35:00,23.55,23.57,23.55,23.55,134400.0,18.2669,18.2825,18.2669,18.2669,134400.0
2013-02-05 13:40:00,23.56,23.57,23.55,23.57,147600.0,18.2747,18.2825,18.2669,18.2825,147600.0
2013-02-05 13:45:00,23.57,23.58,23.57,23.57,109500.0,18.2825,18.2902,18.2825,18.2825,109500.0
2013-02-05 13:50:00,23.57,23.58,23.56,23.58,136800.0,18.2825,18.2902,18.2747,18.2902,136800.0
2013-02-05 13:55:00,23.58,23.59,23.57,23.58,182700.0,18.2902,18.298,18.2825,18.2902,182700.0
2013-02-05 14:00:00,23.58,23.58,23.57,23.58,347100.0,18.2902,18.2902,18.2825,18.2902,347100.0
2013-02-05 14:05:00,23.58,23.58,23.56,23.57,128100.0,18.2902,18.2902,18.2747,18.2825,128100.0
2013-02-05 14:10:00,23.57,23.59,23.57,23.58,86100.0,18.2825,18.298,18.2825,18.2902,86100.0
2013-02-05 14:15:00,23.59,23.6,23.58,23.59,180000.0,18.298,18.3057,18.2902,18.298,180000.0
2013-02-05 14:20:00,23.59,23.62,23.59,23.6,461700.0,18.298,18.3212,18.298,18.3057,461700.0
2013-02-05 14:25:00,23.6,23.61,23.6,23.6,147600.0,18.3057,18.3135,18.3057,18.3057,147600.0
2013-02-05 14:30:00,23.6,23.62,23.6,23.62,160200.0,18.3057,18.3212,18.3057,18.3212,160200.0
2013-02-05 14:35:00,23.62,23.63,23.62,23.63,169800.0,18.3212,18.329,18.3212,18.329,169800.0
2013-02-05 14:40:00,23.63,23.66,23.63,23.66,198900.0,18.329,18.3523,18.329,18.3523,198900.0
2013-02-05 14:45:00,23.66,23.68,23.66,23.66,562800.0,18.3523,18.3678,18.3523,18.3523,562800.0
2013-02-05 14:50:00,23.66,23.69,23.66,23.67,407700.0,18.3523,18.3755,18.3523,18.36,407700.0
2013-02-05 14:55:00,23.67,23.68,23.66,23.68,328200.0,18.36,18.3678,18.3523,18.3678,328200.0
2013-02-05 15:00:00,23.68,23.69,23.66,23.68,515400.0,18.3678,18.3755,18.3523,18.3678,515400.0
2013-02-05 15:05:00,23.68,23.69,23.68,23.68,298500.0,18.3678,18.3755,18.3678,18.3678,298500.0
2013-02-05 15:10:00,23.68,23.68,23.66,23.68,267900.0,18.3678,18.3678,18.3523,18.3678,267900.0
2013-02-05 15:15:00,23.68,23.69,23.68,23.69,312600.0,18.3678,18.3755,18.3678,18.3755,312600.0
2013-02-05 15:20:00,23.68,23.69,23.66,23.66,370200.0,18.3678,18.3755,18.3523,18.3523,370200.0
2013-02-05 15:25:00,23.66,23.67,23.65,23.65,348300.0,18.3523,18.36,18.3445,18.3445,348300.0
2013-02-05 15:30:00,23.65,23.65,23.62,23.62,340800.0,18.3445,18.3445,18.3212,18.3212,340800.0
2013-02-05 15:35:00,23.62,23.64,23.61,23.63,348900.0,18.3212,18.3367,18.3135,18.329,348900.0
2013-02-05 15:40:00,23.63,23.64,23.62,23.63,370800.0,18.329,18.3367,18.3212,18.329,370800.0
2013-02-05 15:45:00,23.63,23.63,23.59,23.59,523800.0,18.329,18.329,18.298,18.298,523800.0
2013-02-05 15:50:00,23.59,23.59,23.54,23.54,615900.0,18.298,18.298,18.2592,18.2592,615900.0
2013-02-05 15:55:00,23.54,23.59,23.54,23.58,1839600.0,18.2592,18.298,18.2592,18.2902,1839600.0
2013-02-06 09:30:00,23.49,23.51,23.43,23.5,716700.0,18.2204,18.2359,18.1739,18.2282,716700.0
2013-02-06 09:35:00,23.5,23.58,23.5,23.57,371100.0,18.2282,18.2902,18.2282,18.2825,371100.0
2013-02-06 09:40:00,23.57,23.6,23.54,23.57,369600.0,18.2825,18.3057,18.2592,18.2825,369600.0
2013-02-06 09:45:00,23.57,23.57,23.53,23.53,377400.0,18.2825,18.2825,18.2514,18.2514,377400.0
2013-02-06 09:50:00,23.53,23.55,23.52,23.52,446100.0,18.2514,18.2669,18.2437,18.2437,446100.0
2013-02-06 09:55:00,23.53,23.58,23.51,23.57,632400.0,18.2514,18.2902,18.2359,18.2825,632400.0
2013-02-06 10:00:00,23.58,23.6,23.56,23.57,263400.0,18.2902,18.3057,18.2747,18.2825,263400.0
2013-02-06 10:05:00,23.57,23.58,23.55,23.56,352800.0,18.2825,18.2902,18.2669,18.2747,352800.0
2013-02-06 10:10:00,23.56,23.6,23.56,23.58,467700.0,18.2747,18.3057,18.2747,18.2902,467700.0
2013-02-06 10:15:00,23.58,23.59,23.57,23.59,579000.0,18.2902,18.298,18.2825,18.298,579000.0
2013-02-06 10:20:00,23.59,23.59,23.58,23.59,134400.0,18.298,18.298,18.2902,18.298,134400.0
2013-02-06 10:25:00,23.59,23.59,23.56,23.59,358800.0,18.298,18.298,18.2747,18.298,358800.0
2013-02-06 10:30:00,23.59,23.59,23.58,23.58,397500.0,18.298,18.298,18.2902,18.2902,397500.0
2013-02-06 10:35:00,23.58,23.59,23.58,23.59,265200.0,18.2902,18.298,18.2902,18.298,265200.0
2013-02-06 10:40:00,23.58,23.59,23.58,23.59,153300.0,18.2902,18.298,18.2902,18.298,153300.0
2013-02-06 10:45:00,23.59,23.59,23.58,23.59,272100.0,18.298,18.298,18.2902,18.298,272100.0
2013-02-06 10:50:00,23.59,23.63,23.58,23.62,220800.0,18.298,18.329,18.2902,18.3212,220800.0
2013-02-06 10:55:00,23.62,23.62,23.59,23.6,145800.0,18.3212,18.3212,18.298,18.3057,145800.0
2013-02-06 11:00:00,23.6,23.62,23.59,23.61,210600.0,18.3057,18.3212,18.298,18.3135,210600.0
2013-02-06 11:05:00,23.61,23.62,23.61,23.61,182100.0,18.3135,18.3212,18.3135,18.3135,182100.0
2013-02-06 11:10:00,23.61,23.63,23.6,23.62,941400.0,18.3135,18.329,18.3057,18.3212,941400.0
2013-02-06 11:15:00,23.62,23.63,23.61,23.62,219600.0,18.3212,18.329,18.3135,18.3212,219600.0
2013-02-06 11:20:00,23.62,23.63,23.61,23.62,299400.0,18.3212,18.329,18.3135,18.3212,299400.0
2013-02-06 11:25:00,23.62,23.64,23.62,23.63,313200.0,18.3212,18.3367,18.3212,18.329,313200.0
2013-02-06 11:30:00,23.63,23.64,23.62,23.63,296100.0,18.329,18.3367,18.3212,18.329,296100.0
2013-02-06 11:35:00,23.62,23.62,23.62,23.62,240600.0,18.3212,18.3212,18.3212,18.3212,240600.0
2013-02-06 11:40:00,23.62,23.63,23.62,23.63,123000.0,18.3212,18.329,18.3212,18.329,123000.0
2013-02-06 11:45:00,23.63,23.64,23.62,23.63,217500.0,18.329,18.3367,18.3212,18.329,217500.0
2013-02-06 11:50:00,23.63,23.66,23.63,23.66,153900.0,18.329,18.3523,18.329,18.3523,153900.0
2013-02-06 11:55:00,23.66,23.68,23.65,23.67,314100.0,18.3523,18.3678,18.3445,18.36,314100.0
2013-02-06 12:00:00,23.66,23.67,23.66,23.66,684000.0,18.3523,18.36,18.3523,18.3523,684000.0
2013-02-06 12:05:00,23.66,23.68,23.66,23.67,258900.0,18.3523,18.3678,18.3523,18.36,258900.0
2013-02-06 12:10:00,23.67,23.7,23.67,23.69,268800.0,18.36,18.3833,18.36,18.3755,268800.0
2013-02-06 12:15:00,23.69,23.7,23.68,23.68,250200.0,18.3755,18.3833,18.3678,18.3678,250200.0
2013-02-06 12:20:00,23.68,23.7,23.68,23.69,266700.0,18.3678,18.3833,18.3678,18.3755,266700.0
2013-02-06 12:25:00,23.69,23.71,23.69,23.71,245400.0,18.3755,18.391,18.3755,18.391,245400.0
2013-02-06 12:30:00,23.71,23.71,23.69,23.7,155400.0,18.391,18.391,18.3755,18.3833,155400.0
2013-02-06 12:35:00,23.7,23.72,23.7,23.71,339600.0,18.3833,18.3988,18.3833,18.391,339600.0
2013-02-06 12:40:00,23.71,23.71,23.7,23.71,134400.0,18.391,18.391,18.3833,18.391,134400.0
2013-02-06 12:45:00,23.71,23.72,23.71,23.72,246600.0,18.391,18.3988,18.391,18.3988,246600.0
2013-02-06 12:50:00,23.72,23.73,23.72,23.73,703500.0,18.3988,18.4066,18.3988,18.4066,703500.0
2013-02-06 12:55:00,23.72,23.74,23.71,23.71,254400.0,18.3988,18.4143,18.391,18.391,254400.0
2013-02-06 13:00:00,23.71,23.73,23.7,23.7,381300.0,18.391,18.4066,18.3833,18.3833,381300.0
2013-02-06 13:05:00,23.7,23.73,23.7,23.71,362100.0,18.3833,18.4066,18.3833,18.391,362100.0
2013-02-06 13:10:00,23.71,23.72,23.7,23.71,233100.0,18.391,18.3988,18.3833,18.391,233100.0
2013-02-06 13:15:00,23.7,23.71,23.69,23.7,257700.0,18.3833,18.391,18.3755,18.3833,257700.0
2013-02-06 13:20:00,23.7,23.71,23.63,23.64,354600.0,18.3833,18.391,18.329,18.3367,354600.0
2013-02-06 13:25:00,23.64,23.67,23.64,23.67,240600.0,18.3367,18.36,18.3367,18.36,240600.0
2013-02-06 13:30:00,23.66,23.66,23.63,23.64,315300.0,18.3523,18.3523,18.329,18.3367,315300.0
2013-02-06 13:35:00,23.64,23.66,23.63,23.65,366900.0,18.3367,18.3523,18.329,18.3445,366900.0
2013-02-06 13:40:00,23.65,23.67,23.64,23.66,316800.0,18.3445,18.36,18.3367,18.3523,316800.0
2013-02-06 13:45:00,23.66,23.66,23.64,23.64,204000.0,18.3523,18.3523,18.3367,18.3367,204000.0
2013-02-06 13:50:00,23.64,23.64,23.63,23.64,297300.0,18.3367,18.3367,18.329,18.3367,297300.0
2013-02-06 13:55:00,23.63,23.64,23.63,23.63,96900.0,18.329,18.3367,18.329,18.329,96900.0
2013-02-06 14:00:00,23.63,23.64,23.62,23.63,409500.0,18.329,18.3367,18.3212,18.329,409500.0
2013-02-06 14:05:00,23.64,23.64,23.63,23.64,261300.0,18.3367,18.3367,18.329,18.3367,261300.0
2013-02-06 14:10:00,23.64,23.65,23.64,23.65,164400.0,18.3367,18.3445,18.3367,18.3445,164400.0
2013-02-06 14:15:00,23.64,23.65,23.63,23.64,191400.0,18.3367,18.3445,18.329,18.3367,191400.0
2013-02-06 14:20:00,23.64,23.67,23.64,23.66,602400.0,18.3367,18.36,18.3367,18.3523,602400.0
2013-02-06 14:25:00,23.66,23.67,23.65,23.66,294300.0,18.3523,18.36,18.3445,18.3523,294300.0
2013-02-06 14:30:00,23.66,23.68,23.66,23.68,146400.0,18.3523,18.3678,18.3523,18.3678,146400.0
2013-02-06 14:35:00,23.68,23.69,23.67,23.68,157800.0,18.3678,18.3755,18.36,18.3678,157800.0
2013-02-06 14:40:00,23.68,23.71,23.68,23.7,220500.0,18.3678,18.391,18.3678,18.3833,220500.0
2013-02-06 14:45:00,23.7,23.7,23.7,23.7,76200.0,18.3833,18.3833,18.3833,18.3833,76200.0
2013-02-06 14:50:00,23.7,23.71,23.69,23.7,482100.0,18.3833,18.391,18.3755,18.3833,482100.0
2013-02-06 14:55:00,23.7,23.72,23.7,23.72,200400.0,18.3833,18.3988,18.3833,18.3988,200400.0
2013-02-06 15:00:00,23.72,23.74,23.72,23.73,434100.0,18.3988,18.4143,18.3988,18.4066,434100.0
2013-02-06 15:05:00,23.74,23.76,23.73,23.75,927900.0,18.4143,18.4298,18.4066,18.4221,927900.0
2013-02-06 15:10:00,23.75,23.76,23.73,23.74,384900.0,18.4221,18.4298,18.4066,18.4143,384900.0
2013-02-06 15:15:00,23.73,23.74,23.72,23.72,330900.0,18.4066,18.4143,18.3988,18.3988,330900.0
2013-02-06 15:20:00,23.72,23.75,23.72,23.74,316800.0,18.3988,18.4221,18.3988,18.4143,316800.0
2013-02-06 15:25:00,23.75,23.76,23.74,23.75,193500.0,18.4221,18.4298,18.4143,18.4221,193500.0
2013-02-06 15:30:00,23.75,23.76,23.73,23.73,290400.0,18.4221,18.4298,18.4066,18.4066,290400.0
2013-02-06 15:35:00,23.73,23.76,23.73,23.75,493500.0,18.4066,18.4298,18.4066,18.4221,493500.0
2013-02-06 15:40:00,23.75,23.77,23.74,23.76,550500.0,18.4221,18.4376,18.4143,18.4298,550500.0
2013-02-06 15:45:00,23.76,23.76,23.73,23.73,652500.0,18.4298,18.4298,18.4066,18.4066,652500.0
2013-02-06 15:50:00,23.73,23.77,23.73,23.75,485400.0,18.4066,18.4376,18.4066,18.4221,485400.0
2013-02-06 15:55:00,23.75,23.77,23.75,23.77,1109100.0,18.4221,18.4376,18.4221,18.4376,1109100.0
2013-02-07 09:30:00,23.81,23.88,23.8,23.84,734400.0,18.4686,18.5229,18.4609,18.4919,734400.0
2013-02-07 09:35:00,23.83,23.86,23.78,23.84,658800.0,18.4841,18.5074,18.4453,18.4919,658800.0
2013-02-07 09:40:00,23.84,23.86,23.77,23.79,674400.0,18.4919,18.5074,18.4376,18.4531,674400.0
2013-02-07 09:45:00,23.8,23.83,23.78,23.82,393300.0,18.4609,18.4841,18.4453,18.4764,393300.0
2013-02-07 09:50:00,23.82,23.84,23.77,23.77,388800.0,18.4764,18.4919,18.4376,18.4376,388800.0
2013-02-07 09:55:00,23.77,23.83,23.77,23.81,215100.0,18.4376,18.4841,18.4376,18.4686,215100.0
2013-02-07 10:00:00,23.81,23.81,23.77,23.79,339900.0,18.4686,18.4686,18.4376,18.4531,339900.0
2013-02-07 10:05:00,23.79,23.82,23.78,23.82,326400.0,18.4531,18.4764,18.4453,18.4764,326400.0
2013-02-07 10:10:00,23.81,23.82,23.79,23.79,468000.0,18.4686,18.4764,18.4531,18.4531,468000.0
2013-02-07 10:15:00,23.79,23.81,23.77,23.77,446700.0,18.4531,18.4686,18.4376,18.4376,446700.0
2013-02-07 10:20:00,23.78,23.78,23.73,23.73,295200.0,18.4453,18.4453,18.4066,18.4066,295200.0
2013-02-07 10:25:00,23.73,23.74,23.71,23.73,188100.0,18.4066,18.4143,18.391,18.4066,188100.0
2013-02-07 10:30:00,23.73,23.76,23.72,23.74,397800.0,18.4066,18.4298,18.3988,18.4143,397800.0
2013-02-07 10:35:00,23.74,23.74,23.72,23.73,261900.0,18.4143,18.4143,18.3988,18.4066,261900.0
2013-02-07 10:40:00,23.73,23.75,23.73,23.74,163800.0,18.4066,18.4221,18.4066,18.4143,163800.0
2013-02-07 10:45:00,23.74,23.75,23.71,23.72,252000.0,18.4143,18.4221,18.391,18.3988,252000.0
2013-02-07 10:50:00,23.72,23.72,23.67,23.68,411000.0,18.3988,18.3988,18.36,18.3678,411000.0
2013-02-07 10:55:00,23.68,23.7,23.67,23.68,372900.0,18.3678,18.3833,18.36,18.3678,372900.0
2013-02-07 11:00:00,23.68,23.68,23.66,23.66,537900.0,18.3678,18.3678,18.3523,18.3523,537900.0
2013-02-07 11:05:00,23.67,23.67,23.66,23.67,287100.0,18.36,18.36,18.3523,18.36,287100.0
2013-02-07 11:10:00,23.67,23.69,23.66,23.69,287400.0,18.36,18.3755,18.3523,18.3755,287400.0
2013-02-07 11:15:00,23.69,23.69,23.67,23.68,182700.0,18.3755,18.3755,18.36,18.3678,182700.0
2013-02-07 11:20:00,23.69,23.69,23.67,23.67,204900.0,18.3755,18.3755,18.36,18.36,204900.0
2013-02-07 11:25:00,23.68,23.68,23.66,23.66,223500.0,18.3678,18.3678,18.3523,18.3523,223500.0
2013-02-07 11:30:00,23.66,23.69,23.66,23.68,188400.0,18.3523,18.3755,18.3523,18.3678,188400.0
2013-02-07 11:35:00,23.68,23.69,23.66,23.67,375600.0,18.3678,18.3755,18.3523,18.36,375600.0
2013-02-07 11:40:00,23.67,23.67,23.65,23.66,327000.0,18.36,18.36,18.3445,18.3523,327000.0
2013-02-07 11:45:00,23.66,23.66,23.63,23.64,354900.0,18.3523,18.3523,18.329,18.3367,354900.0
2013-02-07 11:50:00,23.64,23.66,23.64,23.65,444300.0,18.3367,18.3523,18.3367,18.3445,444300.0
2013-02-07 11:55:00,23.65,23.66,23.64,23.65,133500.0,18.3445,18.3523,18.3367,18.3445,133500.0
2013-02-07 12:00:00,23.66,23.67,23.64,23.67,165600.0,18.3523,18.36,18.3367,18.36,165600.0
2013-02-07 12:05:00,23.67,23.67,23.64,23.64,210600.0,18.36,18.36,18.3367,18.3367,210600.0
2013-02-07 12:10:00,23.65,23.65,23.63,23.64,203100.0,18.3445,18.3445,18.329,18.3367,203100.0
2013-02-07 12:15:00,23.64,23.64,23.63,23.64,149400.0,18.3367,18.3367,18.329,18.3367,149400.0
2013-02-07 12:20:00,23.64,23.66,23.64,23.65,273000.0,18.3367,18.3523,18.3367,18.3445,273000.0
2013-02-07 12:25:00,23.66,23.67,23.65,23.66,723900.0,18.3523,18.36,18.3445,18.3523,723900.0
2013-02-07 12:30:00,23.66,23.67,23.66,23.67,195600.0,18.3523,18.36,18.3523,18.36,195600.0
2013-02-07 12:35:00,23.67,23.69,23.67,23.67,203100.0,18.36,18.3755,18.36,18.36,203100.0
2013-02-07 12:40:00,23.67,23.68,23.67,23.67,186900.0,18.36,18.3678,18.36,18.36,186900.0
2013-02-07 12:45:00,23.67,23.67,23.66,23.67,162300.0,18.36,18.36,18.3523,18.36,162300.0
2013-02-07 12:50:00,23.67,23.67,23.65,23.66,137700.0,18.36,18.36,18.3445,18.3523,137700.0
2013-02-07 12:55:00,23.65,23.66,23.65,23.66,128400.0,18.3445,18.3523,18.3445,18.3523,128400.0
2013-02-07 13:00:00,23.66,23.66,23.65,23.66,164100.0,18.3523,18.3523,18.3445,18.3523,164100.0
2013-02-07 13:05:00,23.66,23.67,23.65,23.66,321600.0,18.3523,18.36,18.3445,18.3523,321600.0
2013-02-07 13:10:00,23.66,23.67,23.66,23.67,105000.0,18.3523,18.36,18.3523,18.36,105000.0
2013-02-07 13:15:00,23.66,23.67,23.66,23.66,126300.0,18.3523,18.36,18.3523,18.3523,126300.0
2013-02-07 13:20:00,23.67,23.67,23.66,23.66,281400.0,18.36,18.36,18.3523,18.3523,281400.0
2013-02-07 13:25:00,23.66,23.67,23.66,23.67,210000.0,18.3523,18.36,18.3523,18.36,210000.0
2013-02-07 13:30:00,23.67,23.68,23.67,23.67,200400.0,18.36,18.3678,18.36,18.36,200400.0
2013-02-07 13:35:00,23.68,23.71,23.67,23.7,864900.0,18.3678,18.391,18.36,18.3833,864900.0
2013-02-07 13:40:00,23.7,23.72,23.69,23.72,220200.0,18.3833,18.3988,18.3755,18.3988,220200.0
2013-02-07 13:45:00,23.72,23.73,23.7,23.71,355200.0,18.3988,18.4066,18.3833,18.391,355200.0
2013-02-07 13:50:00,23.7,23.72,23.7,23.71,138300.0,18.3833,18.3988,18.3833,18.391,138300.0
2013-02-07 13:55:00,23.71,23.72,23.71,23.72,102600.0,18.391,18.3988,18.391,18.3988,102600.0
2013-02-07 14:00:00,23.72,23.76,23.72,23.76,321300.0,18.3988,18.4298,18.3988,18.4298,321300.0
2013-02-07 14:05:00,23.76,23.77,23.73,23.74,236400.0,18.4298,18.4376,18.4066,18.4143,236400.0
2013-02-07 14:10:00,23.75,23.76,23.73,23.75,186600.0,18.4221,18.4298,18.4066,18.4221,186600.0
2013-02-07 14:15:00,23.76,23.76,23.74,23.74,167700.0,18.4298,18.4298,18.4143,18.4143,167700.0
2013-02-07 14:20:00,23.74,23.75,23.73,23.74,204300.0,18.4143,18.4221,18.4066,18.4143,204300.0
2013-02-07 14:25:00,23.74,23.76,23.74,23.75,161100.0,18.4143,18.4298,18.4143,18.4221,161100.0
2013-02-07 14:30:00,23.75,23.77,23.75,23.76,204000.0,18.4221,18.4376,18.4221,18.4298,204000.0
2013-02-07 14:35:00,23.76,23.76,23.72,23.73,227100.0,18.4298,18.4298,18.3988,18.4066,227100.0
2013-02-07 14:40:00,23.73,23.74,23.72,23.72,257100.0,18.4066,18.4143,18.3988,18.3988,257100.0
2013-02-07 14:45:00,23.71,23.74,23.71,23.73,238500.0,18.391,18.4143,18.391,18.4066,238500.0
2013-02-07 14:50:00,23.73,23.74,23.73,23.73,178500.0,18.4066,18.4143,18.4066,18.4066,178500.0
2013-02-07 14:55:00,23.73,23.74,23.72,23.74,197400.0,18.4066,18.4143,18.3988,18.4143,197400.0
2013-02-07 15:00:00,23.74,23.74,23.73,23.73,137700.0,18.4143,18.4143,18.4066,18.4066,137700.0
2013-02-07 15:05:00,23.73,23.76,23.73,23.75,327000.0,18.4066,18.4298,18.4066,18.4221,327000.0
2013-02-07 15:10:00,23.75,23.75,23.73,23.73,202200.0,18.4221,18.4221,18.4066,18.4066,202200.0
2013-02-07 15:15:00,23.73,23.74,23.72,23.74,305700.0,18.4066,18.4143,18.3988,18.4143,305700.0
2013-02-07 15:20:00,23.74,23.74,23.71,23.72,199200.0,18.4143,18.4143,18.391,18.3988,199200.0
2013-02-07 15:25:00,23.72,23.72,23.71,23.71,251700.0,18.3988,18.3988,18.391,18.391,251700.0
2013-02-07 15:30:00,23.71,23.73,23.71,23.73,345900.0,18.391,18.4066,18.391,18.4066,345900.0
2013-02-07 15:35:00,23.73,23.73,23.71,23.72,236100.0,18.4066,18.4066,18.391,18.3988,236100.0
2013-02-07 15:40:00,23.72,23.74,23.71,23.71,280800.0,18.3988,18.4143,18.391,18.391,280800.0
2013-02-07 15:45:00,23.71,23.72,23.71,23.72,383100.0,18.391,18.3988,18.391,18.3988,383100.0
2013-02-07 15:50:00,23.72,23.72,23.7,23.71,527700.0,18.3988,18.3988,18.3833,18.391,527700.0
2013-02-07 15:55:00,23.71,23.74,23.71,23.74,1215600.0,18.391,18.4143,18.391,18.4143,1215600.0
2013-02-08 09:30:00,23.73,23.88,23.72,23.79,435000.0,18.4066,18.5229,18.3988,18.4531,435000.0
2013-02-08 09:35:00,23.79,23.81,23.76,23.78,154200.0,18.4531,18.4686,18.4298,18.4453,154200.0
2013-02-08 09:40:00,23.78,23.8,23.78,23.79,125700.0,18.4453,18.4609,18.4453,18.4531,125700.0
2013-02-08 09:45:00,23.79,23.83,23.78,23.82,286500.0,18.4531,18.4841,18.4453,18.4764,286500.0
2013-02-08 09:50:00,23.82,23.83,23.8,23.83,330900.0,18.4764,18.4841,18.4609,18.4841,330900.0
2013-02-08 09:55:00,23.83,23.83,23.81,23.83,183300.0,18.4841,18.4841,18.4686,18.4841,183300.0
2013-02-08 10:00:00,23.83,23.83,23.78,23.78,301500.0,18.4841,18.4841,18.4453,18.4453,301500.0
2013-02-08 10:05:00,23.78,23.79,23.74,23.75,278700.0,18.4453,18.4531,18.4143,18.4221,278700.0
2013-02-08 10:10:00,23.75,23.79,23.75,23.79,239400.0,18.4221,18.4531,18.4221,18.4531,239400.0
2013-02-08 10:15:00,23.79,23.84,23.79,23.83,345900.0,18.4531,18.4919,18.4531,18.4841,345900.0
2013-02-08 10:20:00,23.83,23.83,23.81,23.82,209700.0,18.4841,18.4841,18.4686,18.4764,209700.0
2013-02-08 10:25:00,23.81,23.81,23.79,23.79,115200.0,18.4686,18.4686,18.4531,18.4531,115200.0
2013-02-08 10:30:00,23.79,23.79,23.77,23.78,186900.0,18.4531,18.4531,18.4376,18.4453,186900.0
2013-02-08 10:35:00,23.78,23.78,23.76,23.78,137700.0,18.4453,18.4453,18.4298,18.4453,137700.0
2013-02-08 10:40:00,23.78,23.79,23.76,23.76,192300.0,18.4453,18.4531,18.4298,18.4298,192300.0
2013-02-08 10:45:00,23.77,23.79,23.76,23.78,253800.0,18.4376,18.4531,18.4298,18.4453,253800.0
2013-02-08 10:50:00,23.79,23.81,23.78,23.81,210600.0,18.4531,18.4686,18.4453,18.4686,210600.0
2013-02-08 10:55:00,23.81,23.82,23.79,23.8,259500.0,18.4686,18.4764,18.4531,18.4609,259500.0
2013-02-08 11:00:00,23.8,23.81,23.76,23.77,176700.0,18.4609,18.4686,18.4298,18.4376,176700.0
2013-02-08 11:05:00,23.78,23.79,23.76,23.77,271200.0,18.4453,18.4531,18.4298,18.4376,271200.0
2013-02-08 11:10:00,23.77,23.78,23.75,23.75,123300.0,18.4376,18.4453,18.4221,18.4221,123300.0
2013-02-08 11:15:00,23.75,23.75,23.7,23.71,457800.0,18.4221,18.4221,18.3833,18.391,457800.0
2013-02-08 11:20:00,23.71,23.72,23.69,23.72,173400.0,18.391,18.3988,18.3755,18.3988,173400.0
2013-02-08 11:25:00,23.72,23.74,23.72,23.73,82800.0,18.3988,18.4143,18.3988,18.4066,82800.0
2013-02-08 11:30:00,23.73,23.73,23.7,23.72,236700.0,18.4066,18.4066,18.3833,18.3988,236700.0
2013-02-08 11:35:00,23.72,23.74,23.71,23.73,185400.0,18.3988,18.4143,18.391,18.4066,185400.0
2013-02-08 11:40:00,23.73,23.74,23.73,23.73,82800.0,18.4066,18.4143,18.4066,18.4066,82800.0
2013-02-08 11:45:00,23.73,23.76,23.72,23.76,145800.0,18.4066,18.4298,18.3988,18.4298,145800.0
2013-02-08 11:50:00,23.76,23.76,23.74,23.75,91200.0,18.4298,18.4298,18.4143,18.4221,91200.0
2013-02-08 11:55:00,23.75,23.75,23.73,23.74,87900.0,18.4221,18.4221,18.4066,18.4143,87900.0
2013-02-08 12:00:00,23.74,23.75,23.73,23.75,73500.0,18.4143,18.4221,18.4066,18.4221,73500.0
2013-02-08 12:05:00,23.75,23.79,23.75,23.78,274200.0,18.4221,18.4531,18.4221,18.4453,274200.0
2013-02-08 12:10:00,23.79,23.8,23.78,23.79,119700.0,18.4531,18.4609,18.4453,18.4531,119700.0
2013-02-08 12:15:00,23.79,23.8,23.78,23.79,190800.0,18.4531,18.4609,18.4453,18.4531,190800.0
2013-02-08 12:20:00,23.8,23.81,23.79,23.79,165300.0,18.4609,18.4686,18.4531,18.4531,165300.0
2013-02-08 12:25:00,23.79,23.8,23.79,23.79,60900.0,18.4531,18.4609,18.4531,18.4531,60900.0
2013-02-08 12:30:00,23.79,23.8,23.78,23.79,125400.0,18.4531,18.4609,18.4453,18.4531,125400.0
2013-02-08 12:35:00,23.79,23.8,23.79,23.8,96000.0,18.4531,18.4609,18.4531,18.4609,96000.0
2013-02-08 12:40:00,23.8,23.83,23.79,23.82,178800.0,18.4609,18.4841,18.4531,18.4764,178800.0
2013-02-08 12:45:00,23.82,23.84,23.82,23.83,339000.0,18.4764,18.4919,18.4764,18.4841,339000.0
2013-02-08 12:50:00,23.83,23.84,23.82,23.83,197400.0,18.4841,18.4919,18.4764,18.4841,197400.0
2013-02-08 12:55:00,23.83,23.84,23.83,23.83,128400.0,18.4841,18.4919,18.4841,18.4841,128400.0
2013-02-08 13:00:00,23.83,23.84,23.83,23.84,122400.0,18.4841,18.4919,18.4841,18.4919,122400.0
2013-02-08 13:05:00,23.83,23.85,23.83,23.84,127500.0,18.4841,18.4996,18.4841,18.4919,127500.0
2013-02-08 13:10:00,23.84,23.84,23.84,23.84,42000.0,18.4919,18.4919,18.4919,18.4919,42000.0
2013-02-08 13:15:00,23.84,23.85,23.84,23.84,83700.0,18.4919,18.4996,18.4919,18.4919,83700.0
2013-02-08 13:20:00,23.84,23.84,23.83,23.83,81000.0,18.4919,18.4919,18.4841,18.4841,81000.0
2013-02-08 13:25:00,23.83,23.83,23.81,23.82,98100.0,18.4841,18.4841,18.4686,18.4764,98100.0
2013-02-08 13:30:00,23.82,23.84,23.82,23.84,110400.0,18.4764,18.4919,18.4764,18.4919,110400.0
2013-02-08 13:35:00,23.83,23.84,23.83,23.84,96000.0,18.4841,18.4919,18.4841,18.4919,96000.0
2013-02-08 13:40:00,23.83,23.85,23.83,23.85,119100.0,18.4841,18.4996,18.4841,18.4996,119100.0
2013-02-08 13:45:00,23.85,23.85,23.84,23.84,105300.0,18.4996,18.4996,18.4919,18.4919,105300.0
2013-02-08 13:50:00,23.85,23.85,23.84,23.84,122700.0,18.4996,18.4996,18.4919,18.4919,122700.0
2013-02-08 13:55:00,23.84,23.84,23.83,23.83,54600.0,18.4919,18.4919,18.4841,18.4841,54600.0
2013-02-08 14:00:00,23.83,23.83,23.81,23.81,87300.0,18.4841,18.4841,18.4686,18.4686,87300.0
2013-02-08 14:05:00,23.81,23.82,23.8,23.8,111000.0,18.4686,18.4764,18.4609,18.4609,111000.0
2013-02-08 14:10:00,23.81,23.81,23.79,23.79,219600.0,18.4686,18.4686,18.4531,18.4531,219600.0
2013-02-08 14:15:00,23.79,23.79,23.78,23.78,85800.0,18.4531,18.4531,18.4453,18.4453,85800.0
2013-02-08 14:20:00,23.78,23.78,23.76,23.76,127800.0,18.4453,18.4453,18.4298,18.4298,127800.0
2013-02-08 14:25:00,23.76,23.78,23.76,23.77,178200.0,18.4298,18.4453,18.4298,18.4376,178200.0
2013-02-08 14:30:00,23.77,23.8,23.77,23.79,339600.0,18.4376,18.4609,18.4376,18.4531,339600.0
2013-02-08 14:35:00,23.79,23.82,23.79,23.82,311400.0,18.4531,18.4764,18.4531,18.4764,311400.0
2013-02-08 14:40:00,23.83,23.85,23.82,23.84,233700.0,18.4841,18.4996,18.4764,18.4919,233700.0
2013-02-08 14:45:00,23.84,23.85,23.82,23.82,162000.0,18.4919,18.4996,18.4764,18.4764,162000.0
2013-02-08 14:50:00,23.82,23.84,23.81,23.83,195000.0,18.4764,18.4919,18.4686,18.4841,195000.0
2013-02-08 14:55:00,23.83,23.84,23.81,23.82,168900.0,18.4841,18.4919,18.4686,18.4764,168900.0
2013-02-08 15:00:00,23.83,23.84,23.82,23.83,201900.0,18.4841,18.4919,18.4764,18.4841,201900.0
2013-02-08 15:05:00,23.83,23.84,23.82,23.84,162000.0,18.4841,18.4919,18.4764,18.4919,162000.0
2013-02-08 15:10:00,23.84,23.85,23.81,23.81,241200.0,18.4919,18.4996,18.4686,18.4686,241200.0
2013-02-08 15:15:00,23.81,23.82,23.79,23.8,255600.0,18.4686,18.4764,18.4531,18.4609,255600.0
2013-02-08 15:20:00,23.8,23.83,23.8,23.82,183900.0,18.4609,18.4841,18.4609,18.4764,183900.0
2013-02-08 15:25:00,23.82,23.84,23.82,23.83,270600.0,18.4764,18.4919,18.4764,18.4841,270600.0
2013-02-08 15:30:00,23.83,23.83,23.8,23.8,207600.0,18.4841,18.4841,18.4609,18.4609,207600.0
2013-02-08 15:35:00,23.8,23.81,23.78,23.8,300000.0,18.4609,18.4686,18.4453,18.4609,300000.0
2013-02-08 15:40:00,23.8,23.82,23.79,23.8,463200.0,18.4609,18.4764,18.4531,18.4609,463200.0
2013-02-08 15:45:00,23.8,23.81,23.79,23.8,315900.0,18.4609,18.4686,18.4531,18.4609,315900.0
2013-02-08 15:50:00,23.8,23.81,23.79,23.81,438000.0,18.4609,18.4686,18.4531,18.4686,438000.0
2013-02-08 15:55:00,23.81,23.83,23.78,23.82,1246800.0,18.4686,18.4841,18.4453,18.4764,1246800.0
2013-02-11 09:30:00,23.75,23.8,23.58,23.6,1028700.0,18.4221,18.4609,18.2902,18.3057,1028700.0
2013-02-11 09:35:00,23.6,23.66,23.6,23.62,354300.0,18.3057,18.3523,18.3057,18.3212,354300.0
2013-02-11 09:40:00,23.62,23.65,23.51,23.54,623700.0,18.3212,18.3445,18.2359,18.2592,623700.0
2013-02-11 09:45:00,23.54,23.63,23.54,23.63,364200.0,18.2592,18.329,18.2592,18.329,364200.0
2013-02-11 09:50:00,23.63,23.65,23.6,23.64,247500.0,18.329,18.3445,18.3057,18.3367,247500.0
2013-02-11 09:55:00,23.65,23.67,23.62,23.66,296400.0,18.3445,18.36,18.3212,18.3523,296400.0
2013-02-11 10:00:00,23.66,23.67,23.65,23.65,123600.0,18.3523,18.36,18.3445,18.3445,123600.0
2013-02-11 10:05:00,23.65,23.68,23.65,23.66,312900.0,18.3445,18.3678,18.3445,18.3523,312900.0
2013-02-11 10:10:00,23.66,23.67,23.65,23.66,135300.0,18.3523,18.36,18.3445,18.3523,135300.0
2013-02-11 10:15:00,23.66,23.66,23.63,23.65,72300.0,18.3523,18.3523,18.329,18.3445,72300.0
2013-02-11 10:20:00,23.65,23.65,23.59,23.6,345000.0,18.3445,18.3445,18.298,18.3057,345000.0
2013-02-11 10:25:00,23.6,23.63,23.58,23.61,180600.0,18.3057,18.329,18.2902,18.3135,180600.0
2013-02-11 10:30:00,23.61,23.65,23.61,23.65,187200.0,18.3135,18.3445,18.3135,18.3445,187200.0
2013-02-11 10:35:00,23.65,23.65,23.63,23.64,108900.0,18.3445,18.3445,18.329,18.3367,108900.0
2013-02-11 10:40:00,23.65,23.68,23.65,23.67,198900.0,18.3445,18.3678,18.3445,18.36,198900.0
2013-02-11 10:45:00,23.67,23.7,23.66,23.68,204600.0,18.36,18.3833,18.3523,18.3678,204600.0
2013-02-11 10:50:00,23.69,23.7,23.68,23.69,225600.0,18.3755,18.3833,18.3678,18.3755,225600.0
2013-02-11 10:55:00,23.69,23.7,23.68,23.69,163800.0,18.3755,18.3833,18.3678,18.3755,163800.0
2013-02-11 11:00:00,23.69,23.71,23.68,23.7,485700.0,18.3755,18.391,18.3678,18.3833,485700.0
2013-02-11 11:05:00,23.7,23.71,23.69,23.71,129000.0,18.3833,18.391,18.3755,18.391,129000.0
2013-02-11 11:10:00,23.7,23.71,23.69,23.71,81300.0,18.3833,18.391,18.3755,18.391,81300.0
2013-02-11 11:15:00,23.71,23.73,23.69,23.71,320100.0,18.391,18.4066,18.3755,18.391,320100.0
2013-02-11 11:20:00,23.71,23.72,23.69,23.7,189900.0,18.391,18.3988,18.3755,18.3833,189900.0
2013-02-11 11:25:00,23.7,23.73,23.7,23.71,184200.0,18.3833,18.4066,18.3833,18.391,184200.0
2013-02-11 11:30:00,23.72,23.72,23.71,23.72,217800.0,18.3988,18.3988,18.391,18.3988,217800.0
2013-02-11 11:35:00,23.72,23.72,23.69,23.7,185700.0,18.3988,18.3988,18.3755,18.3833,185700.0
2013-02-11 11:40:00,23.7,23.7,23.68,23.69,67500.0,18.3833,18.3833,18.3678,18.3755,67500.0
2013-02-11 11:45:00,23.68,23.69,23.68,23.68,53400.0,18.3678,18.3755,18.3678,18.3678,53400.0
2013-02-11 11:50:00,23.68,23.71,23.68,23.69,72300.0,18.3678,18.391,18.3678,18.3755,72300.0
2013-02-11 11:55:00,23.69,23.7,23.69,23.7,97200.0,18.3755,18.3833,18.3755,18.3833,97200.0
2013-02-11 12:00:00,23.7,23.7,23.68,23.7,277200.0,18.3833,18.3833,18.3678,18.3833,277200.0
2013-02-11 12:05:00,23.7,23.7,23.68,23.69,47100.0,18.3833,18.3833,18.3678,18.3755,47100.0
2013-02-11 12:10:00,23.69,23.69,23.68,23.68,75600.0,18.3755,18.3755,18.3678,18.3678,75600.0
2013-02-11 12:15:00,23.68,23.69,23.68,23.69,55800.0,18.3678,18.3755,18.3678,18.3755,55800.0
2013-02-11 12:20:00,23.69,23.7,23.69,23.69,103500.0,18.3755,18.3833,18.3755,18.3755,103500.0
2013-02-11 12:25:00,23.69,23.69,23.68,23.68,60000.0,18.3755,18.3755,18.3678,18.3678,60000.0
2013-02-11 12:30:00,23.68,23.68,23.67,23.67,92100.0,18.3678,18.3678,18.36,18.36,92100.0
2013-02-11 12:35:00,23.67,23.69,23.67,23.69,78000.0,18.36,18.3755,18.36,18.3755,78000.0
2013-02-11 12:40:00,23.69,23.69,23.67,23.67,74700.0,18.3755,18.3755,18.36,18.36,74700.0
2013-02-11 12:45:00,23.67,23.69,23.67,23.69,52200.0,18.36,18.3755,18.36,18.3755,52200.0
2013-02-11 12:50:00,23.69,23.7,23.69,23.7,45900.0,18.3755,18.3833,18.3755,18.3833,45900.0
2013-02-11 12:55:00,23.7,23.71,23.7,23.71,109800.0,18.3833,18.391,18.3833,18.391,109800.0
2013-02-11 13:00:00,23.71,23.74,23.71,23.74,150900.0,18.391,18.4143,18.391,18.4143,150900.0
2013-02-11 13:05:00,23.74,23.79,23.74,23.78,464100.0,18.4143,18.4531,18.4143,18.4453,464100.0
2013-02-11 13:10:00,23.78,23.78,23.76,23.77,101400.0,18.4453,18.4453,18.4298,18.4376,101400.0
2013-02-11 13:15:00,23.76,23.77,23.75,23.76,255300.0,18.4298,18.4376,18.4221,18.4298,255300.0
2013-02-11 13:20:00,23.75,23.76,23.75,23.76,273600.0,18.4221,18.4298,18.4221,18.4298,273600.0
2013-02-11 13:25:00,23.76,23.77,23.76,23.77,192600.0,18.4298,18.4376,18.4298,18.4376,192600.0
2013-02-11 13:30:00,23.76,23.77,23.75,23.75,410400.0,18.4298,18.4376,18.4221,18.4221,410400.0
2013-02-11 13:35:00,23.75,23.75,23.73,23.73,95400.0,18.4221,18.4221,18.4066,18.4066,95400.0
2013-02-11 13:40:00,23.73,23.73,23.73,23.73,167400.0,18.4066,18.4066,18.4066,18.4066,167400.0
2013-02-11 13:45:00,23.73,23.74,23.73,23.73,86100.0,18.4066,18.4143,18.4066,18.4066,86100.0
2013-02-11 13:50:00,23.73,23.73,23.73,23.73,104700.0,18.4066,18.4066,18.4066,18.4066,104700.0
2013-02-11 13:55:00,23.73,23.73,23.73,23.73,110100.0,18.4066,18.4066,18.4066,18.4066,110100.0
2013-02-11 14:00:00,23.73,23.73,23.72,23.72,209700.0,18.4066,18.4066,18.3988,18.3988,209700.0
2013-02-11 14:05:00,23.72,23.72,23.72,23.72,78300.0,18.3988,18.3988,18.3988,18.3988,78300.0
2013-02-11 14:10:00,23.72,23.73,23.72,23.73,68100.0,18.3988,18.4066,18.3988,18.4066,68100.0
2013-02-11 14:15:00,23.73,23.73,23.72,23.73,128400.0,18.4066,18.4066,18.3988,18.4066,128400.0
2013-02-11 14:20:00,23.72,23.73,23.72,23.72,89400.0,18.3988,18.4066,18.3988,18.3988,89400.0
2013-02-11 14:25:00,23.72,23.73,23.72,23.73,83400.0,18.3988,18.4066,18.3988,18.4066,83400.0
2013-02-11 14:30:00,23.73,23.73,23.72,23.72,99900.0,18.4066,18.4066,18.3988,18.3988,99900.0
2013-02-11 14:35:00,23.72,23.76,23.72,23.76,222600.0,18.3988,18.4298,18.3988,18.4298,222600.0
2013-02-11 14:40:00,23.77,23.78,23.77,23.78,160800.0,18.4376,18.4453,18.4376,18.4453,160800.0
2013-02-11 14:45:00,23.78,23.79,23.77,23.78,429000.0,18.4453,18.4531,18.4376,18.4453,429000.0
2013-02-11 14:50:00,23.77,23.78,23.76,23.78,288300.0,18.4376,18.4453,18.4298,18.4453,288300.0
2013-02-11 14:55:00,23.78,23.79,23.78,23.78,294000.0,18.4453,18.4531,18.4453,18.4453,294000.0
2013-02-11 15:00:00,23.78,23.79,23.78,23.79,253500.0,18.4453,18.4531,18.4453,18.4531,253500.0
2013-02-11 15:05:00,23.79,23.79,23.76,23.76,470400.0,18.4531,18.4531,18.4298,18.4298,470400.0
2013-02-11 15:10:00,23.76,23.78,23.76,23.78,312600.0,18.4298,18.4453,18.4298,18.4453,312600.0
2013-02-11 15:15:00,23.78,23.8,23.78,23.79,261900.0,18.4453,18.4609,18.4453,18.4531,261900.0
2013-02-11 15:20:00,23.79,23.8,23.79,23.8,397800.0,18.4531,18.4609,18.4531,18.4609,397800.0
2013-02-11 15:25:00,23.8,23.82,23.8,23.82,334800.0,18.4609,18.4764,18.4609,18.4764,334800.0
2013-02-11 15:30:00,23.81,23.82,23.8,23.81,235800.0,18.4686,18.4764,18.4609,18.4686,235800.0
2013-02-11 15:35:00,23.81,23.82,23.81,23.81,318900.0,18.4686,18.4764,18.4686,18.4686,318900.0
2013-02-11 15:40:00,23.82,23.83,23.81,23.82,424500.0,18.4764,18.4841,18.4686,18.4764,424500.0
2013-02-11 15:45:00,23.82,23.83,23.8,23.81,468600.0,18.4764,18.4841,18.4609,18.4686,468600.0
2013-02-11 15:50:00,23.81,23.84,23.81,23.82,414300.0,18.4686,18.4919,18.4686,18.4764,414300.0
2013-02-11 15:55:00,23.82,23.82,23.8,23.8,680700.0,18.4764,18.4764,18.4609,18.4609,680700.0
2013-02-12 09:30:00,23.83,23.84,23.7,23.74,581700.0,18.4841,18.4919,18.3833,18.4143,581700.0
2013-02-12 09:35:00,23.75,23.76,23.7,23.71,261000.0,18.4221,18.4298,18.3833,18.391,261000.0
2013-02-12 09:40:00,23.71,23.75,23.7,23.73,218100.0,18.391,18.4221,18.3833,18.4066,218100.0
2013-02-12 09:45:00,23.74,23.77,23.72,23.76,177000.0,18.4143,18.4376,18.3988,18.4298,177000.0
2013-02-12 09:50:00,23.76,23.79,23.76,23.79,353100.0,18.4298,18.4531,18.4298,18.4531,353100.0
2013-02-12 09:55:00,23.79,23.8,23.78,23.79,151200.0,18.4531,18.4609,18.4453,18.4531,151200.0
2013-02-12 10:00:00,23.79,23.82,23.78,23.82,172200.0,18.4531,18.4764,18.4453,18.4764,172200.0
2013-02-12 10:05:00,23.82,23.84,23.81,23.82,187200.0,18.4764,18.4919,18.4686,18.4764,187200.0
2013-02-12 10:10:00,23.82,23.82,23.79,23.8,137100.0,18.4764,18.4764,18.4531,18.4609,137100.0
2013-02-12 10:15:00,23.8,23.81,23.8,23.81,77700.0,18.4609,18.4686,18.4609,18.4686,77700.0
2013-02-12 10:20:00,23.81,23.83,23.81,23.83,108300.0,18.4686,18.4841,18.4686,18.4841,108300.0
2013-02-12 10:25:00,23.83,23.83,23.8,23.8,68100.0,18.4841,18.4841,18.4609,18.4609,68100.0
2013-02-12 10:30:00,23.8,23.8,23.78,23.78,131400.0,18.4609,18.4609,18.4453,18.4453,131400.0
2013-02-12 10:35:00,23.78,23.8,23.76,23.79,231900.0,18.4453,18.4609,18.4298,18.4531,231900.0
2013-02-12 10:40:00,23.79,23.81,23.78,23.81,377700.0,18.4531,18.4686,18.4453,18.4686,377700.0
2013-02-12 10:45:00,23.81,23.82,23.79,23.81,140100.0,18.4686,18.4764,18.4531,18.4686,140100.0
2013-02-12 10:50:00,23.81,23.82,23.8,23.81,56100.0,18.4686,18.4764,18.4609,18.4686,56100.0
2013-02-12 10:55:00,23.81,23.81,23.78,23.8,63900.0,18.4686,18.4686,18.4453,18.4609,63900.0
2013-02-12 11:00:00,23.8,23.84,23.8,23.83,155400.0,18.4609,18.4919,18.4609,18.4841,155400.0
2013-02-12 11:05:00,23.83,23.84,23.82,23.82,87300.0,18.4841,18.4919,18.4764,18.4764,87300.0
2013-02-12 11:10:00,23.82,23.83,23.82,23.83,82800.0,18.4764,18.4841,18.4764,18.4841,82800.0
2013-02-12 11:15:00,23.82,23.83,23.81,23.83,112500.0,18.4764,18.4841,18.4686,18.4841,112500.0
2013-02-12 11:20:00,23.82,23.82,23.8,23.81,92700.0,18.4764,18.4764,18.4609,18.4686,92700.0
2013-02-12 11:25:00,23.81,23.82,23.8,23.81,126600.0,18.4686,18.4764,18.4609,18.4686,126600.0
2013-02-12 11:30:00,23.81,23.84,23.81,23.84,75300.0,18.4686,18.4919,18.4686,18.4919,75300.0
2013-02-12 11:35:00,23.84,23.85,23.83,23.84,166200.0,18.4919,18.4996,18.4841,18.4919,166200.0
2013-02-12 11:40:00,23.84,23.85,23.83,23.83,137700.0,18.4919,18.4996,18.4841,18.4841,137700.0
2013-02-12 11:45:00,23.83,23.85,23.82,23.85,105900.0,18.4841,18.4996,18.4764,18.4996,105900.0
2013-02-12 11:50:00,23.85,23.85,23.81,23.82,66600.0,18.4996,18.4996,18.4686,18.4764,66600.0
2013-02-12 11:55:00,23.82,23.83,23.82,23.82,64800.0,18.4764,18.4841,18.4764,18.4764,64800.0
2013-02-12 12:00:00,23.82,23.82,23.81,23.81,58800.0,18.4764,18.4764,18.4686,18.4686,58800.0
2013-02-12 12:05:00,23.81,23.82,23.81,23.82,112800.0,18.4686,18.4764,18.4686,18.4764,112800.0
2013-02-12 12:10:00,23.82,23.82,23.81,23.81,80400.0,18.4764,18.4764,18.4686,18.4686,80400.0
2013-02-12 12:15:00,23.81,23.83,23.81,23.83,82500.0,18.4686,18.4841,18.4686,18.4841,82500.0
2013-02-12 12:20:00,23.83,23.84,23.82,23.84,240000.0,18.4841,18.4919,18.4764,18.4919,240000.0
2013-02-12 12:25:00,23.83,23.84,23.82,23.82,72900.0,18.4841,18.4919,18.4764,18.4764,72900.0
2013-02-12 12:30:00,23.82,23.82,23.81,23.81,52500.0,18.4764,18.4764,18.4686,18.4686,52500.0
2013-02-12 12:35:00,23.81,23.83,23.81,23.83,54900.0,18.4686,18.4841,18.4686,18.4841,54900.0
2013-02-12 12:40:00,23.82,23.84,23.82,23.82,65400.0,18.4764,18.4919,18.4764,18.4764,65400.0
2013-02-12 12:45:00,23.81,23.83,23.81,23.82,51300.0,18.4686,18.4841,18.4686,18.4764,51300.0
2013-02-12 12:50:00,23.82,23.83,23.82,23.83,87600.0,18.4764,18.4841,18.4764,18.4841,87600.0
2013-02-12 12:55:00,23.83,23.84,23.83,23.83,71700.0,18.4841,18.4919,18.4841,18.4841,71700.0
2013-02-12 13:00:00,23.83,23.84,23.83,23.84,73200.0,18.4841,18.4919,18.4841,18.4919,73200.0
2013-02-12 13:05:00,23.84,23.84,23.83,23.84,80400.0,18.4919,18.4919,18.4841,18.4919,80400.0
2013-02-12 13:10:00,23.84,23.84,23.83,23.83,105300.0,18.4919,18.4919,18.4841,18.4841,105300.0
2013-02-12 13:15:00,23.83,23.84,23.83,23.84,66300.0,18.4841,18.4919,18.4841,18.4919,66300.0
2013-02-12 13:20:00,23.84,23.85,23.84,23.84,67200.0,18.4919,18.4996,18.4919,18.4919,67200.0
2013-02-12 13:25:00,23.84,23.88,23.84,23.86,275700.0,18.4919,18.5229,18.4919,18.5074,275700.0
2013-02-12 13:30:00,23.86,23.89,23.86,23.89,121800.0,18.5074,18.5307,18.5074,18.5307,121800.0
2013-02-12 13:35:00,23.88,23.89,23.86,23.87,93900.0,18.5229,18.5307,18.5074,18.5152,93900.0
2013-02-12 13:40:00,23.87,23.87,23.84,23.84,66900.0,18.5152,18.5152,18.4919,18.4919,66900.0
2013-02-12 13:45:00,23.84,23.84,23.83,23.83,162600.0,18.4919,18.4919,18.4841,18.4841,162600.0
2013-02-12 13:50:00,23.83,23.84,23.82,23.83,201900.0,18.4841,18.4919,18.4764,18.4841,201900.0
2013-02-12 13:55:00,23.83,23.83,23.82,23.83,90600.0,18.4841,18.4841,18.4764,18.4841,90600.0
2013-02-12 14:00:00,23.83,23.84,23.82,23.83,141000.0,18.4841,18.4919,18.4764,18.4841,141000.0
2013-02-12 14:05:00,23.83,23.83,23.82,23.83,66900.0,18.4841,18.4841,18.4764,18.4841,66900.0
2013-02-12 14:10:00,23.83,23.84,23.83,23.83,65700.0,18.4841,18.4919,18.4841,18.4841,65700.0
2013-02-12 14:15:00,23.83,23.84,23.83,23.84,63300.0,18.4841,18.4919,18.4841,18.4919,63300.0
2013-02-12 14:20:00,23.84,23.86,23.84,23.86,86100.0,18.4919,18.5074,18.4919,18.5074,86100.0
2013-02-12 14:25:00,23.85,23.86,23.85,23.86,352800.0,18.4996,18.5074,18.4996,18.5074,352800.0
2013-02-12 14:30:00,23.86,23.86,23.84,23.84,156000.0,18.5074,18.5074,18.4919,18.4919,156000.0
2013-02-12 14:35:00,23.84,23.86,23.83,23.83,603300.0,18.4919,18.5074,18.4841,18.4841,603300.0
2013-02-12 14:40:00,23.83,23.84,23.8,23.81,400200.0,18.4841,18.4919,18.4609,18.4686,400200.0
2013-02-12 14:45:00,23.81,23.82,23.81,23.82,414900.0,18.4686,18.4764,18.4686,18.4764,414900.0
2013-02-12 14:50:00,23.82,23.82,23.8,23.81,133800.0,18.4764,18.4764,18.4609,18.4686,133800.0
2013-02-12 14:55:00,23.81,23.81,23.79,23.79,170100.0,18.4686,18.4686,18.4531,18.4531,170100.0
2013-02-12 15:00:00,23.79,23.79,23.77,23.77,197100.0,18.4531,18.4531,18.4376,18.4376,197100.0
2013-02-12 15:05:00,23.77,23.8,23.76,23.79,256500.0,18.4376,18.4609,18.4298,18.4531,256500.0
2013-02-12 15:10:00,23.79,23.81,23.78,23.79,159900.0,18.4531,18.4686,18.4453,18.4531,159900.0
2013-02-12 15:15:00,23.79,23.79,23.78,23.79,152700.0,18.4531,18.4531,18.4453,18.4531,152700.0
2013-02-12 15:20:00,23.79,23.81,23.79,23.81,139200.0,18.4531,18.4686,18.4531,18.4686,139200.0
2013-02-12 15:25:00,23.81,23.82,23.8,23.81,170100.0,18.4686,18.4764,18.4609,18.4686,170100.0
2013-02-12 15:30:00,23.81,23.81,23.8,23.81,219600.0,18.4686,18.4686,18.4609,18.4686,219600.0
2013-02-12 15:35:00,23.81,23.83,23.81,23.83,314100.0,18.4686,18.4841,18.4686,18.4841,314100.0
2013-02-12 15:40:00,23.83,23.84,23.81,23.81,392700.0,18.4841,18.4919,18.4686,18.4686,392700.0
2013-02-12 15:45:00,23.81,23.81,23.8,23.8,409500.0,18.4686,18.4686,18.4609,18.4609,409500.0
2013-02-12 15:50:00,23.8,23.81,23.8,23.8,267000.0,18.4609,18.4686,18.4609,18.4609,267000.0
2013-02-12 15:55:00,23.8,23.8,23.78,23.8,621900.0,18.4609,18.4609,18.4453,18.4609,621900.0
2013-02-13 09:30:00,23.76,23.8,23.74,23.8,687900.0,18.4298,18.4609,18.4143,18.4609,687900.0
2013-02-13 09:35:00,23.8,23.85,23.8,23.84,206400.0,18.4609,18.4996,18.4609,18.4919,206400.0
2013-02-13 09:40:00,23.83,23.88,23.83,23.87,243900.0,18.4841,18.5229,18.4841,18.5152,243900.0
2013-02-13 09:45:00,23.88,23.9,23.82,23.84,239400.0,18.5229,18.5384,18.4764,18.4919,239400.0
2013-02-13 09:50:00,23.84,23.84,23.79,23.83,180000.0,18.4919,18.4919,18.4531,18.4841,180000.0
2013-02-13 09:55:00,23.83,23.86,23.82,23.83,100500.0,18.4841,18.5074,18.4764,18.4841,100500.0
2013-02-13 10:00:00,23.84,23.86,23.83,23.83,71400.0,18.4919,18.5074,18.4841,18.4841,71400.0
2013-02-13 10:05:00,23.84,23.84,23.79,23.82,309900.0,18.4919,18.4919,18.4531,18.4764,309900.0
2013-02-13 10:10:00,23.81,23.84,23.81,23.83,104100.0,18.4686,18.4919,18.4686,18.4841,104100.0
2013-02-13 10:15:00,23.83,23.84,23.82,23.83,79200.0,18.4841,18.4919,18.4764,18.4841,79200.0
2013-02-13 10:20:00,23.83,23.85,23.83,23.83,141000.0,18.4841,18.4996,18.4841,18.4841,141000.0
2013-02-13 10:25:00,23.83,23.86,23.83,23.85,182100.0,18.4841,18.5074,18.4841,18.4996,182100.0
2013-02-13 10:30:00,23.84,23.86,23.84,23.86,89700.0,18.4919,18.5074,18.4919,18.5074,89700.0
2013-02-13 10:35:00,23.86,23.86,23.83,23.86,106500.0,18.5074,18.5074,18.4841,18.5074,106500.0
2013-02-13 10:40:00,23.86,23.86,23.85,23.85,96300.0,18.5074,18.5074,18.4996,18.4996,96300.0
2013-02-13 10:45:00,23.85,23.85,23.82,23.82,105900.0,18.4996,18.4996,18.4764,18.4764,105900.0
2013-02-13 10:50:00,23.82,23.83,23.81,23.82,85500.0,18.4764,18.4841,18.4686,18.4764,85500.0
2013-02-13 10:55:00,23.83,23.84,23.83,23.83,102900.0,18.4841,18.4919,18.4841,18.4841,102900.0
2013-02-13 11:00:00,23.83,23.83,23.82,23.83,44700.0,18.4841,18.4841,18.4764,18.4841,44700.0
2013-02-13 11:05:00,23.83,23.84,23.82,23.84,108900.0,18.4841,18.4919,18.4764,18.4919,108900.0
2013-02-13 11:10:00,23.84,23.84,23.82,23.82,67500.0,18.4919,18.4919,18.4764,18.4764,67500.0
2013-02-13 11:15:00,23.82,23.83,23.8,23.81,131400.0,18.4764,18.4841,18.4609,18.4686,131400.0
2013-02-13 11:20:00,23.81,23.82,23.8,23.8,114600.0,18.4686,18.4764,18.4609,18.4609,114600.0
2013-02-13 11:25:00,23.8,23.8,23.8,23.8,66300.0,18.4609,18.4609,18.4609,18.4609,66300.0
2013-02-13 11:30:00,23.8,23.8,23.8,23.8,37200.0,18.4609,18.4609,18.4609,18.4609,37200.0
2013-02-13 11:35:00,23.8,23.81,23.78,23.78,159600.0,18.4609,18.4686,18.4453,18.4453,159600.0
2013-02-13 11:40:00,23.78,23.78,23.74,23.75,158700.0,18.4453,18.4453,18.4143,18.4221,158700.0
2013-02-13 11:45:00,23.75,23.78,23.75,23.78,100500.0,18.4221,18.4453,18.4221,18.4453,100500.0
2013-02-13 11:50:00,23.78,23.79,23.77,23.77,122700.0,18.4453,18.4531,18.4376,18.4376,122700.0
2013-02-13 11:55:00,23.77,23.77,23.76,23.76,89100.0,18.4376,18.4376,18.4298,18.4298,89100.0
2013-02-13 12:00:00,23.76,23.76,23.75,23.76,38400.0,18.4298,18.4298,18.4221,18.4298,38400.0
2013-02-13 12:05:00,23.76,23.76,23.76,23.76,57900.0,18.4298,18.4298,18.4298,18.4298,57900.0
2013-02-13 12:10:00,23.76,23.78,23.76,23.78,108300.0,18.4298,18.4453,18.4298,18.4453,108300.0
2013-02-13 12:15:00,23.78,23.8,23.77,23.79,60300.0,18.4453,18.4609,18.4376,18.4531,60300.0
2013-02-13 12:20:00,23.79,23.79,23.76,23.76,39600.0,18.4531,18.4531,18.4298,18.4298,39600.0
2013-02-13 12:25:00,23.76,23.76,23.74,23.74,38700.0,18.4298,18.4298,18.4143,18.4143,38700.0
2013-02-13 12:30:00,23.74,23.77,23.74,23.77,39600.0,18.4143,18.4376,18.4143,18.4376,39600.0
2013-02-13 12:35:00,23.77,23.79,23.76,23.79,64200.0,18.4376,18.4531,18.4298,18.4531,64200.0
2013-02-13 12:40:00,23.79,23.8,23.78,23.8,87900.0,18.4531,18.4609,18.4453,18.4609,87900.0
2013-02-13 12:45:00,23.8,23.84,23.8,23.83,171300.0,18.4609,18.4919,18.4609,18.4841,171300.0
2013-02-13 12:50:00,23.84,23.84,23.81,23.82,100200.0,18.4919,18.4919,18.4686,18.4764,100200.0
2013-02-13 12:55:00,23.82,23.83,23.81,23.82,90900.0,18.4764,18.4841,18.4686,18.4764,90900.0
2013-02-13 13:00:00,23.82,23.83,23.81,23.83,94200.0,18.4764,18.4841,18.4686,18.4841,94200.0
2013-02-13 13:05:00,23.82,23.83,23.79,23.8,106500.0,18.4764,18.4841,18.4531,18.4609,106500.0
2013-02-13 13:10:00,23.8,23.81,23.79,23.79,64500.0,18.4609,18.4686,18.4531,18.4531,64500.0
2013-02-13 13:15:00,23.79,23.81,23.78,23.81,71400.0,18.4531,18.4686,18.4453,18.4686,71400.0
2013-02-13 13:20:00,23.8,23.8,23.79,23.79,106800.0,18.4609,18.4609,18.4531,18.4531,106800.0
2013-02-13 13:25:00,23.79,23.8,23.79,23.8,52200.0,18.4531,18.4609,18.4531,18.4609,52200.0
2013-02-13 13:30:00,23.8,23.8,23.79,23.79,30000.0,18.4609,18.4609,18.4531,18.4531,30000.0
2013-02-13 13:35:00,23.79,23.8,23.78,23.79,50400.0,18.4531,18.4609,18.4453,18.4531,50400.0
2013-02-13 13:40:00,23.79,23.8,23.79,23.8,59400.0,18.4531,18.4609,18.4531,18.4609,59400.0
2013-02-13 13:45:00,23.8,23.81,23.78,23.8,220500.0,18.4609,18.4686,18.4453,18.4609,220500.0
2013-02-13 13:50:00,23.8,23.81,23.8,23.81,42600.0,18.4609,18.4686,18.4609,18.4686,42600.0
2013-02-13 13:55:00,23.81,23.81,23.81,23.81,25500.0,18.4686,18.4686,18.4686,18.4686,25500.0
2013-02-13 14:00:00,23.81,23.81,23.81,23.81,68100.0,18.4686,18.4686,18.4686,18.4686,68100.0
2013-02-13 14:05:00,23.81,23.81,23.79,23.8,129600.0,18.4686,18.4686,18.4531,18.4609,129600.0
2013-02-13 14:10:00,23.8,23.81,23.8,23.8,66600.0,18.4609,18.4686,18.4609,18.4609,66600.0
2013-02-13 14:15:00,23.8,23.8,23.78,23.78,82200.0,18.4609,18.4609,18.4453,18.4453,82200.0
2013-02-13 14:20:00,23.78,23.79,23.78,23.78,73500.0,18.4453,18.4531,18.4453,18.4453,73500.0
2013-02-13 14:25:00,23.78,23.79,23.77,23.79,90300.0,18.4453,18.4531,18.4376,18.4531,90300.0
2013-02-13 14:30:00,23.79,23.79,23.77,23.77,90600.0,18.4531,18.4531,18.4376,18.4376,90600.0
2013-02-13 14:35:00,23.77,23.78,23.76,23.77,50100.0,18.4376,18.4453,18.4298,18.4376,50100.0
2013-02-13 14:40:00,23.77,23.78,23.76,23.77,51900.0,18.4376,18.4453,18.4298,18.4376,51900.0
2013-02-13 14:45:00,23.77,23.79,23.76,23.76,99000.0,18.4376,18.4531,18.4298,18.4298,99000.0
2013-02-13 14:50:00,23.76,23.77,23.74,23.74,143400.0,18.4298,18.4376,18.4143,18.4143,143400.0
2013-02-13 14:55:00,23.74,23.75,23.74,23.75,77700.0,18.4143,18.4221,18.4143,18.4221,77700.0
2013-02-13 15:00:00,23.75,23.76,23.75,23.75,92700.0,18.4221,18.4298,18.4221,18.4221,92700.0
2013-02-13 15:05:00,23.75,23.76,23.75,23.76,194700.0,18.4221,18.4298,18.4221,18.4298,194700.0
2013-02-13 15:10:00,23.76,23.77,23.75,23.76,104100.0,18.4298,18.4376,18.4221,18.4298,104100.0
2013-02-13 15:15:00,23.76,23.77,23.76,23.77,102300.0,18.4298,18.4376,18.4298,18.4376,102300.0
2013-02-13 15:20:00,23.77,23.79,23.77,23.79,210000.0,18.4376,18.4531,18.4376,18.4531,210000.0
2013-02-13 15:25:00,23.79,23.8,23.77,23.77,60900.0,18.4531,18.4609,18.4376,18.4376,60900.0
2013-02-13 15:30:00,23.77,23.8,23.77,23.79,204600.0,18.4376,18.4609,18.4376,18.4531,204600.0
2013-02-13 15:35:00,23.79,23.8,23.79,23.8,203100.0,18.4531,18.4609,18.4531,18.4609,203100.0
2013-02-13 15:40:00,23.8,23.8,23.79,23.79,189000.0,18.4609,18.4609,18.4531,18.4531,189000.0
2013-02-13 15:45:00,23.79,23.79,23.76,23.77,237600.0,18.4531,18.4531,18.4298,18.4376,237600.0
2013-02-13 15:50:00,23.77,23.79,23.76,23.79,402300.0,18.4376,18.4531,18.4298,18.4531,402300.0
2013-02-13 15:55:00,23.79,23.81,23.78,23.8,626400.0,18.4531,18.4686,18.4453,18.4609,626400.0
2013-02-14 09:30:00,23.7,23.74,23.66,23.66,748200.0,18.3833,18.4143,18.3523,18.3523,748200.0
2013-02-14 09:35:00,23.66,23.68,23.65,23.66,253800.0,18.3523,18.3678,18.3445,18.3523,253800.0
2013-02-14 09:40:00,23.67,23.67,23.62,23.62,421500.0,18.36,18.36,18.3212,18.3212,421500.0
2013-02-14 09:45:00,23.63,23.64,23.62,23.64,237300.0,18.329,18.3367,18.3212,18.3367,237300.0
2013-02-14 09:50:00,23.64,23.69,23.63,23.67,284400.0,18.3367,18.3755,18.329,18.36,284400.0
2013-02-14 09:55:00,23.67,23.67,23.65,23.65,179100.0,18.36,18.36,18.3445,18.3445,179100.0
2013-02-14 10:00:00,23.65,23.67,23.65,23.67,153300.0,18.3445,18.36,18.3445,18.36,153300.0
2013-02-14 10:05:00,23.67,23.67,23.65,23.66,184200.0,18.36,18.36,18.3445,18.3523,184200.0
2013-02-14 10:10:00,23.66,23.66,23.59,23.6,378600.0,18.3523,18.3523,18.298,18.3057,378600.0
2013-02-14 10:15:00,23.6,23.62,23.59,23.61,250800.0,18.3057,18.3212,18.298,18.3135,250800.0
2013-02-14 10:20:00,23.61,23.63,23.59,23.6,168900.0,18.3135,18.329,18.298,18.3057,168900.0
2013-02-14 10:25:00,23.6,23.65,23.6,23.63,239100.0,18.3057,18.3445,18.3057,18.329,239100.0
2013-02-14 10:30:00,23.64,23.66,23.64,23.65,111900.0,18.3367,18.3523,18.3367,18.3445,111900.0
2013-02-14 10:35:00,23.65,23.65,23.63,23.65,153600.0,18.3445,18.3445,18.329,18.3445,153600.0
2013-02-14 10:40:00,23.65,23.67,23.64,23.66,171900.0,18.3445,18.36,18.3367,18.3523,171900.0
2013-02-14 10:45:00,23.66,23.68,23.64,23.66,320700.0,18.3523,18.3678,18.3367,18.3523,320700.0
2013-02-14 10:50:00,23.66,23.67,23.65,23.66,190200.0,18.3523,18.36,18.3445,18.3523,190200.0
2013-02-14 10:55:00,23.66,23.69,23.66,23.68,160200.0,18.3523,18.3755,18.3523,18.3678,160200.0
2013-02-14 11:00:00,23.68,23.68,23.66,23.66,129600.0,18.3678,18.3678,18.3523,18.3523,129600.0
2013-02-14 11:05:00,23.66,23.67,23.63,23.64,144300.0,18.3523,18.36,18.329,18.3367,144300.0
2013-02-14 11:10:00,23.64,23.66,23.64,23.65,73200.0,18.3367,18.3523,18.3367,18.3445,73200.0
2013-02-14 11:15:00,23.65,23.65,23.63,23.63,90000.0,18.3445,18.3445,18.329,18.329,90000.0
2013-02-14 11:20:00,23.64,23.66,23.63,23.65,110700.0,18.3367,18.3523,18.329,18.3445,110700.0
2013-02-14 11:25:00,23.65,23.67,23.65,23.66,142200.0,18.3445,18.36,18.3445,18.3523,142200.0
2013-02-14 11:30:00,23.66,23.66,23.65,23.65,116700.0,18.3523,18.3523,18.3445,18.3445,116700.0
2013-02-14 11:35:00,23.65,23.65,23.64,23.64,148500.0,18.3445,18.3445,18.3367,18.3367,148500.0
2013-02-14 11:40:00,23.65,23.65,23.62,23.64,202800.0,18.3445,18.3445,18.3212,18.3367,202800.0
2013-02-14 11:45:00,23.65,23.65,23.64,23.65,84300.0,18.3445,18.3445,18.3367,18.3445,84300.0
2013-02-14 11:50:00,23.65,23.67,23.65,23.66,99000.0,18.3445,18.36,18.3445,18.3523,99000.0
2013-02-14 11:55:00,23.66,23.66,23.65,23.65,47700.0,18.3523,18.3523,18.3445,18.3445,47700.0
2013-02-14 12:00:00,23.65,23.65,23.64,23.65,114000.0,18.3445,18.3445,18.3367,18.3445,114000.0
2013-02-14 12:05:00,23.65,23.65,23.63,23.63,102000.0,18.3445,18.3445,18.329,18.329,102000.0
2013-02-14 12:10:00,23.63,23.64,23.63,23.63,105300.0,18.329,18.3367,18.329,18.329,105300.0
2013-02-14 12:15:00,23.63,23.65,23.63,23.65,183300.0,18.329,18.3445,18.329,18.3445,183300.0
2013-02-14 12:20:00,23.65,23.65,23.64,23.64,126000.0,18.3445,18.3445,18.3367,18.3367,126000.0
2013-02-14 12:25:00,23.65,23.65,23.63,23.63,102900.0,18.3445,18.3445,18.329,18.329,102900.0
2013-02-14 12:30:00,23.63,23.63,23.62,23.62,70200.0,18.329,18.329,18.3212,18.3212,70200.0
2013-02-14 12:35:00,23.62,23.63,23.62,23.63,131400.0,18.3212,18.329,18.3212,18.329,131400.0
2013-02-14 12:40:00,23.63,23.64,23.63,23.64,166500.0,18.329,18.3367,18.329,18.3367,166500.0
2013-02-14 12:45:00,23.64,23.65,23.64,23.65,79200.0,18.3367,18.3445,18.3367,18.3445,79200.0
2013-02-14 12:50:00,23.64,23.65,23.64,23.64,78600.0,18.3367,18.3445,18.3367,18.3367,78600.0
2013-02-14 12:55:00,23.64,23.66,23.64,23.65,66600.0,18.3367,18.3523,18.3367,18.3445,66600.0
2013-02-14 13:00:00,23.66,23.67,23.65,23.65,148800.0,18.3523,18.36,18.3445,18.3445,148800.0
2013-02-14 13:05:00,23.65,23.66,23.65,23.65,64800.0,18.3445,18.3523,18.3445,18.3445,64800.0
2013-02-14 13:10:00,23.65,23.67,23.65,23.65,181800.0,18.3445,18.36,18.3445,18.3445,181800.0
2013-02-14 13:15:00,23.65,23.66,23.65,23.66,95400.0,18.3445,18.3523,18.3445,18.3523,95400.0
2013-02-14 13:20:00,23.66,23.66,23.65,23.65,171900.0,18.3523,18.3523,18.3445,18.3445,171900.0
2013-02-14 13:25:00,23.65,23.65,23.63,23.63,69000.0,18.3445,18.3445,18.329,18.329,69000.0
2013-02-14 13:30:00,23.64,23.65,23.64,23.64,142500.0,18.3367,18.3445,18.3367,18.3367,142500.0
2013-02-14 13:35:00,23.64,23.64,23.64,23.64,131700.0,18.3367,18.3367,18.3367,18.3367,131700.0
2013-02-14 13:40:00,23.64,23.65,23.63,23.64,237600.0,18.3367,18.3445,18.329,18.3367,237600.0
2013-02-14 13:45:00,23.64,23.64,23.63,23.64,79200.0,18.3367,18.3367,18.329,18.3367,79200.0
2013-02-14 13:50:00,23.64,23.65,23.64,23.65,231900.0,18.3367,18.3445,18.3367,18.3445,231900.0
2013-02-14 13:55:00,23.65,23.65,23.64,23.65,107700.0,18.3445,18.3445,18.3367,18.3445,107700.0
2013-02-14 14:00:00,23.65,23.66,23.65,23.66,94800.0,18.3445,18.3523,18.3445,18.3523,94800.0
2013-02-14 14:05:00,23.66,23.68,23.66,23.68,114900.0,18.3523,18.3678,18.3523,18.3678,114900.0
2013-02-14 14:10:00,23.68,23.69,23.67,23.67,121200.0,18.3678,18.3755,18.36,18.36,121200.0
2013-02-14 14:15:00,23.67,23.67,23.65,23.65,101400.0,18.36,18.36,18.3445,18.3445,101400.0
2013-02-14 14:20:00,23.65,23.65,23.63,23.63,381300.0,18.3445,18.3445,18.329,18.329,381300.0
2013-02-14 14:25:00,23.63,23.65,23.63,23.65,135300.0,18.329,18.3445,18.329,18.3445,135300.0
2013-02-14 14:30:00,23.64,23.65,23.63,23.63,137700.0,18.3367,18.3445,18.329,18.329,137700.0
2013-02-14 14:35:00,23.63,23.64,23.62,23.62,102300.0,18.329,18.3367,18.3212,18.3212,102300.0
2013-02-14 14:40:00,23.63,23.63,23.62,23.62,125100.0,18.329,18.329,18.3212,18.3212,125100.0
2013-02-14 14:45:00,23.62,23.63,23.62,23.63,186900.0,18.3212,18.329,18.3212,18.329,186900.0
2013-02-14 14:50:00,23.63,23.63,23.6,23.61,337800.0,18.329,18.329,18.3057,18.3135,337800.0
2013-02-14 14:55:00,23.61,23.63,23.61,23.61,164700.0,18.3135,18.329,18.3135,18.3135,164700.0
2013-02-14 15:00:00,23.61,23.62,23.61,23.62,215100.0,18.3135,18.3212,18.3135,18.3212,215100.0
2013-02-14 15:05:00,23.62,23.63,23.62,23.63,102000.0,18.3212,18.329,18.3212,18.329,102000.0
2013-02-14 15:10:00,23.62,23.65,23.62,23.63,157500.0,18.3212,18.3445,18.3212,18.329,157500.0
2013-02-14 15:15:00,23.63,23.65,23.62,23.62,211800.0,18.329,18.3445,18.3212,18.3212,211800.0
2013-02-14 15:20:00,23.62,23.63,23.62,23.63,117600.0,18.3212,18.329,18.3212,18.329,117600.0
2013-02-14 15:25:00,23.62,23.63,23.61,23.61,157200.0,18.3212,18.329,18.3135,18.3135,157200.0
2013-02-14 15:30:00,23.61,23.65,23.61,23.63,385500.0,18.3135,18.3445,18.3135,18.329,385500.0
2013-02-14 15:35:00,23.63,23.64,23.62,23.62,273300.0,18.329,18.3367,18.3212,18.3212,273300.0
2013-02-14 15:40:00,23.62,23.63,23.61,23.61,269100.0,18.3212,18.329,18.3135,18.3135,269100.0
2013-02-14 15:45:00,23.62,23.62,23.61,23.61,206100.0,18.3212,18.3212,18.3135,18.3135,206100.0
2013-02-14 15:50:00,23.62,23.62,23.6,23.61,439800.0,18.3212,18.3212,18.3057,18.3135,439800.0
2013-02-14 15:55:00,23.61,23.62,23.6,23.61,805200.0,18.3135,18.3212,18.3057,18.3135,805200.0
2013-02-15 09:30:00,23.2,23.27,23.08,23.08,5659500.0,17.9955,18.0498,17.9024,17.9024,5659500.0
2013-02-15 09:35:00,23.09,23.33,23.06,23.27,1277100.0,17.9101,18.0963,17.8869,18.0498,1277100.0
2013-02-15 09:40:00,23.27,23.27,23.16,23.17,866700.0,18.0498,18.0498,17.9644,17.9722,866700.0
2013-02-15 09:45:00,23.17,23.2,23.14,23.19,827100.0,17.9722,17.9955,17.9489,17.9877,827100.0
2013-02-15 09:50:00,23.19,23.24,23.18,23.2,852900.0,17.9877,18.0265,17.9799,17.9955,852900.0
2013-02-15 09:55:00,23.2,23.2,23.15,23.19,492900.0,17.9955,17.9955,17.9567,17.9877,492900.0
2013-02-15 10:00:00,23.19,23.2,23.17,23.2,570000.0,17.9877,17.9955,17.9722,17.9955,570000.0
2013-02-15 10:05:00,23.2,23.2,23.17,23.18,806700.0,17.9955,17.9955,17.9722,17.9799,806700.0
2013-02-15 10:10:00,23.18,23.19,23.14,23.16,647400.0,17.9799,17.9877,17.9489,17.9644,647400.0
2013-02-15 10:15:00,23.16,23.18,23.14,23.17,604500.0,17.9644,17.9799,17.9489,17.9722,604500.0
2013-02-15 10:20:00,23.17,23.18,23.13,23.13,453000.0,17.9722,17.9799,17.9412,17.9412,453000.0
2013-02-15 10:25:00,23.13,23.14,23.11,23.11,551100.0,17.9412,17.9489,17.9256,17.9256,551100.0
2013-02-15 10:30:00,23.11,23.11,23.08,23.09,837600.0,17.9256,17.9256,17.9024,17.9101,837600.0
2013-02-15 10:35:00,23.09,23.14,23.08,23.13,441300.0,17.9101,17.9489,17.9024,17.9412,441300.0
2013-02-15 10:40:00,23.13,23.16,23.13,23.15,432600.0,17.9412,17.9644,17.9412,17.9567,432600.0
2013-02-15 10:45:00,23.15,23.18,23.14,23.17,533100.0,17.9567,17.9799,17.9489,17.9722,533100.0
2013-02-15 10:50:00,23.17,23.17,23.13,23.13,556500.0,17.9722,17.9722,17.9412,17.9412,556500.0
2013-02-15 10:55:00,23.13,23.13,23.1,23.13,482700.0,17.9412,17.9412,17.9179,17.9412,482700.0
2013-02-15 11:00:00,23.14,23.14,23.12,23.13,308700.0,17.9489,17.9489,17.9334,17.9412,308700.0
2013-02-15 11:05:00,23.13,23.14,23.13,23.13,326100.0,17.9412,17.9489,17.9412,17.9412,326100.0
2013-02-15 11:10:00,23.13,23.14,23.12,23.13,301800.0,17.9412,17.9489,17.9334,17.9412,301800.0
2013-02-15 11:15:00,23.12,23.13,23.11,23.11,277200.0,17.9334,17.9412,17.9256,17.9256,277200.0
2013-02-15 11:20:00,23.11,23.11,23.09,23.1,367500.0,17.9256,17.9256,17.9101,17.9179,367500.0
2013-02-15 11:25:00,23.1,23.12,23.1,23.12,353400.0,17.9179,17.9334,17.9179,17.9334,353400.0
2013-02-15 11:30:00,23.12,23.17,23.12,23.17,646800.0,17.9334,17.9722,17.9334,17.9722,646800.0
2013-02-15 11:35:00,23.17,23.17,23.16,23.16,249900.0,17.9722,17.9722,17.9644,17.9644,249900.0
2013-02-15 11:40:00,23.16,23.18,23.11,23.17,794700.0,17.9644,17.9799,17.9256,17.9722,794700.0
2013-02-15 11:45:00,23.18,23.2,23.17,23.2,215100.0,17.9799,17.9955,17.9722,17.9955,215100.0
2013-02-15 11:50:00,23.2,23.21,23.18,23.2,273300.0,17.9955,18.0032,17.9799,17.9955,273300.0
2013-02-15 11:55:00,23.21,23.24,23.2,23.23,405300.0,18.0032,18.0265,17.9955,18.0187,405300.0
2013-02-15 12:00:00,23.22,23.23,23.2,23.21,158400.0,18.011,18.0187,17.9955,18.0032,158400.0
2013-02-15 12:05:00,23.21,23.21,23.2,23.2,149700.0,18.0032,18.0032,17.9955,17.9955,149700.0
2013-02-15 12:10:00,23.2,23.22,23.19,23.22,175200.0,17.9955,18.011,17.9877,18.011,175200.0
2013-02-15 12:15:00,23.22,23.22,23.2,23.21,229500.0,18.011,18.011,17.9955,18.0032,229500.0
2013-02-15 12:20:00,23.21,23.21,23.19,23.19,106500.0,18.0032,18.0032,17.9877,17.9877,106500.0
2013-02-15 12:25:00,23.2,23.2,23.17,23.19,224400.0,17.9955,17.9955,17.9722,17.9877,224400.0
2013-02-15 12:30:00,23.19,23.19,23.17,23.18,190800.0,17.9877,17.9877,17.9722,17.9799,190800.0
2013-02-15 12:35:00,23.18,23.18,23.17,23.18,166200.0,17.9799,17.9799,17.9722,17.9799,166200.0
2013-02-15 12:40:00,23.18,23.19,23.17,23.18,241800.0,17.9799,17.9877,17.9722,17.9799,241800.0
2013-02-15 12:45:00,23.18,23.19,23.17,23.17,180300.0,17.9799,17.9877,17.9722,17.9722,180300.0
2013-02-15 12:50:00,23.17,23.17,23.16,23.16,195000.0,17.9722,17.9722,17.9644,17.9644,195000.0
2013-02-15 12:55:00,23.16,23.18,23.16,23.17,200700.0,17.9644,17.9799,17.9644,17.9722,200700.0
2013-02-15 13:00:00,23.17,23.18,23.17,23.17,138000.0,17.9722,17.9799,17.9722,17.9722,138000.0
2013-02-15 13:05:00,23.17,23.19,23.17,23.18,174600.0,17.9722,17.9877,17.9722,17.9799,174600.0
2013-02-15 13:10:00,23.18,23.18,23.17,23.18,162300.0,17.9799,17.9799,17.9722,17.9799,162300.0
2013-02-15 13:15:00,23.18,23.2,23.18,23.19,137700.0,17.9799,17.9955,17.9799,17.9877,137700.0
2013-02-15 13:20:00,23.19,23.19,23.17,23.19,144900.0,17.9877,17.9877,17.9722,17.9877,144900.0
2013-02-15 13:25:00,23.19,23.19,23.17,23.18,72000.0,17.9877,17.9877,17.9722,17.9799,72000.0
2013-02-15 13:30:00,23.19,23.25,23.19,23.25,398400.0,17.9877,18.0342,17.9877,18.0342,398400.0
2013-02-15 13:35:00,23.25,23.25,23.22,23.22,159300.0,18.0342,18.0342,18.011,18.011,159300.0
2013-02-15 13:40:00,23.22,23.23,23.21,23.22,125400.0,18.011,18.0187,18.0032,18.011,125400.0
2013-02-15 13:45:00,23.21,23.27,23.21,23.27,329400.0,18.0032,18.0498,18.0032,18.0498,329400.0
2013-02-15 13:50:00,23.27,23.28,23.25,23.25,187200.0,18.0498,18.0575,18.0342,18.0342,187200.0
2013-02-15 13:55:00,23.25,23.27,23.25,23.26,211500.0,18.0342,18.0498,18.0342,18.042,211500.0
2013-02-15 14:00:00,23.26,23.28,22.88,22.96,5976000.0,18.042,18.0575,17.7472,17.8093,5976000.0
2013-02-15 14:05:00,22.96,22.99,22.85,22.92,3801900.0,17.8093,17.8326,17.724,17.7783,3801900.0
2013-02-15 14:10:00,22.92,22.93,22.71,22.85,3249300.0,17.7783,17.786,17.6154,17.724,3249300.0
2013-02-15 14:15:00,22.85,22.85,22.72,22.73,1451700.0,17.724,17.724,17.6231,17.6309,1451700.0
2013-02-15 14:20:00,22.72,22.86,22.71,22.8,2666700.0,17.6231,17.7317,17.6154,17.6852,2666700.0
2013-02-15 14:25:00,22.8,22.87,22.75,22.8,2397600.0,17.6852,17.7395,17.6464,17.6852,2397600.0
2013-02-15 14:30:00,22.8,23.02,22.78,22.95,4360500.0,17.6852,17.8558,17.6697,17.8015,4360500.0
2013-02-15 14:35:00,22.95,23.03,22.86,22.98,2515200.0,17.8015,17.8636,17.7317,17.8248,2515200.0
2013-02-15 14:40:00,22.98,23.02,22.94,23.01,1531500.0,17.8248,17.8558,17.7938,17.8481,1531500.0
2013-02-15 14:45:00,23.0,23.01,22.86,22.92,1645800.0,17.8403,17.8481,17.7317,17.7783,1645800.0
2013-02-15 14:50:00,22.92,22.98,22.86,22.86,1461300.0,17.7783,17.8248,17.7317,17.7317,1461300.0
2013-02-15 14:55:00,22.86,22.94,22.84,22.92,975600.0,17.7317,17.7938,17.7162,17.7783,975600.0
2013-02-15 15:00:00,22.92,22.97,22.91,22.93,1149300.0,17.7783,17.8171,17.7705,17.786,1149300.0
2013-02-15 15:05:00,22.93,22.94,22.87,22.9,746400.0,17.786,17.7938,17.7395,17.7628,746400.0
2013-02-15 15:10:00,22.91,23.01,22.9,22.95,932700.0,17.7705,17.8481,17.7628,17.8015,932700.0
2013-02-15 15:15:00,22.94,22.97,22.92,22.95,539700.0,17.7938,17.8171,17.7783,17.8015,539700.0
2013-02-15 15:20:00,22.95,22.98,22.94,22.96,568200.0,17.8015,17.8248,17.7938,17.8093,568200.0
2013-02-15 15:25:00,22.97,22.98,22.94,22.98,560100.0,17.8171,17.8248,17.7938,17.8248,560100.0
2013-02-15 15:30:00,22.98,22.99,22.95,22.97,648900.0,17.8248,17.8326,17.8015,17.8171,648900.0
2013-02-15 15:35:00,22.98,23.13,22.98,23.05,2160300.0,17.8248,17.9412,17.8248,17.8791,2160300.0
2013-02-15 15:40:00,23.05,23.07,23.03,23.04,810600.0,17.8791,17.8946,17.8636,17.8713,810600.0
2013-02-15 15:45:00,23.04,23.08,23.02,23.04,1121100.0,17.8713,17.9024,17.8558,17.8713,1121100.0
2013-02-15 15:50:00,23.04,23.05,23.0,23.02,1245600.0,17.8713,17.8791,17.8403,17.8558,1245600.0
2013-02-15 15:55:00,23.02,23.11,23.02,23.1,2226900.0,17.8558,17.9256,17.8558,17.9179,2226900.0
2013-02-19 09:30:00,23.06,23.15,22.97,23.06,2346300.0,17.8869,17.9567,17.8171,17.8869,2346300.0
2013-02-19 09:35:00,23.07,23.12,23.03,23.08,684300.0,17.8946,17.9334,17.8636,17.9024,684300.0
2013-02-19 09:40:00,23.08,23.11,23.04,23.04,621900.0,17.9024,17.9256,17.8713,17.8713,621900.0
2013-02-19 09:45:00,23.05,23.07,22.99,23.07,966600.0,17.8791,17.8946,17.8326,17.8946,966600.0
2013-02-19 09:50:00,23.07,23.09,23.05,23.05,843900.0,17.8946,17.9101,17.8791,17.8791,843900.0
2013-02-19 09:55:00,23.06,23.07,23.02,23.04,620400.0,17.8869,17.8946,17.8558,17.8713,620400.0
2013-02-19 10:00:00,23.04,23.08,22.98,22.98,624900.0,17.8713,17.9024,17.8248,17.8248,624900.0
2013-02-19 10:05:00,22.98,23.01,22.98,22.98,688800.0,17.8248,17.8481,17.8248,17.8248,688800.0
2013-02-19 10:10:00,22.98,23.03,22.98,23.03,561900.0,17.8248,17.8636,17.8248,17.8636,561900.0
2013-02-19 10:15:00,23.02,23.03,23.01,23.02,279900.0,17.8558,17.8636,17.8481,17.8558,279900.0
2013-02-19 10:20:00,23.03,23.07,23.0,23.02,615000.0,17.8636,17.8946,17.8403,17.8558,615000.0
2013-02-19 10:25:00,23.02,23.05,23.02,23.03,273000.0,17.8558,17.8791,17.8558,17.8636,273000.0
2013-02-19 10:30:00,23.03,23.07,23.02,23.02,449400.0,17.8636,17.8946,17.8558,17.8558,449400.0
2013-02-19 10:35:00,23.02,23.06,23.0,23.04,587700.0,17.8558,17.8869,17.8403,17.8713,587700.0
2013-02-19 10:40:00,23.03,23.05,23.0,23.0,786000.0,17.8636,17.8791,17.8403,17.8403,786000.0
2013-02-19 10:45:00,23.0,23.02,22.97,23.0,545100.0,17.8403,17.8558,17.8171,17.8403,545100.0
2013-02-19 10:50:00,23.0,23.01,22.99,22.99,281700.0,17.8403,17.8481,17.8326,17.8326,281700.0
2013-02-19 10:55:00,23.0,23.0,22.98,23.0,225900.0,17.8403,17.8403,17.8248,17.8403,225900.0
2013-02-19 11:00:00,23.0,23.02,22.99,22.99,754500.0,17.8403,17.8558,17.8326,17.8326,754500.0
2013-02-19 11:05:00,22.99,23.01,22.97,23.0,446700.0,17.8326,17.8481,17.8171,17.8403,446700.0
2013-02-19 11:10:00,23.0,23.02,22.99,23.0,307800.0,17.8403,17.8558,17.8326,17.8403,307800.0
2013-02-19 11:15:00,23.0,23.02,23.0,23.02,292800.0,17.8403,17.8558,17.8403,17.8558,292800.0
2013-02-19 11:20:00,23.02,23.05,23.01,23.04,647100.0,17.8558,17.8791,17.8481,17.8713,647100.0
2013-02-19 11:25:00,23.05,23.08,23.05,23.07,1247400.0,17.8791,17.9024,17.8791,17.8946,1247400.0
2013-02-19 11:30:00,23.06,23.07,23.03,23.03,398100.0,17.8869,17.8946,17.8636,17.8636,398100.0
2013-02-19 11:35:00,23.03,23.03,23.01,23.02,217200.0,17.8636,17.8636,17.8481,17.8558,217200.0
2013-02-19 11:40:00,23.02,23.03,23.0,23.01,448500.0,17.8558,17.8636,17.8403,17.8481,448500.0
2013-02-19 11:45:00,23.01,23.07,23.01,23.06,387000.0,17.8481,17.8946,17.8481,17.8869,387000.0
2013-02-19 11:50:00,23.06,23.06,23.03,23.04,257700.0,17.8869,17.8869,17.8636,17.8713,257700.0
2013-02-19 11:55:00,23.04,23.07,23.03,23.07,549300.0,17.8713,17.8946,17.8636,17.8946,549300.0
2013-02-19 12:00:00,23.07,23.07,23.03,23.03,324900.0,17.8946,17.8946,17.8636,17.8636,324900.0
2013-02-19 12:05:00,23.03,23.03,23.01,23.02,199200.0,17.8636,17.8636,17.8481,17.8558,199200.0
2013-02-19 12:10:00,23.02,23.04,23.02,23.03,236700.0,17.8558,17.8713,17.8558,17.8636,236700.0
2013-02-19 12:15:00,23.03,23.04,23.01,23.01,217500.0,17.8636,17.8713,17.8481,17.8481,217500.0
2013-02-19 12:20:00,23.01,23.02,22.99,23.0,431700.0,17.8481,17.8558,17.8326,17.8403,431700.0
2013-02-19 12:25:00,23.0,23.0,22.99,22.99,113700.0,17.8403,17.8403,17.8326,17.8326,113700.0
2013-02-19 12:30:00,23.0,23.0,22.99,23.0,255000.0,17.8403,17.8403,17.8326,17.8403,255000.0
2013-02-19 12:35:00,23.0,23.0,22.99,23.0,132900.0,17.8403,17.8403,17.8326,17.8403,132900.0
2013-02-19 12:40:00,23.0,23.0,22.99,23.0,149700.0,17.8403,17.8403,17.8326,17.8403,149700.0
2013-02-19 12:45:00,23.0,23.01,22.99,23.01,456000.0,17.8403,17.8481,17.8326,17.8481,456000.0
2013-02-19 12:50:00,23.01,23.01,23.0,23.01,159600.0,17.8481,17.8481,17.8403,17.8481,159600.0
2013-02-19 12:55:00,23.01,23.02,23.0,23.02,371700.0,17.8481,17.8558,17.8403,17.8558,371700.0
2013-02-19 13:00:00,23.02,23.03,23.02,23.02,245100.0,17.8558,17.8636,17.8558,17.8558,245100.0
2013-02-19 13:05:00,23.02,23.02,23.01,23.01,150900.0,17.8558,17.8558,17.8481,17.8481,150900.0
2013-02-19 13:10:00,23.01,23.02,23.0,23.02,177000.0,17.8481,17.8558,17.8403,17.8558,177000.0
2013-02-19 13:15:00,23.02,23.02,23.01,23.01,265200.0,17.8558,17.8558,17.8481,17.8481,265200.0
2013-02-19 13:20:00,23.01,23.02,23.01,23.01,209400.0,17.8481,17.8558,17.8481,17.8481,209400.0
2013-02-19 13:25:00,23.01,23.02,22.99,23.0,305700.0,17.8481,17.8558,17.8326,17.8403,305700.0
2013-02-19 13:30:00,23.0,23.0,22.99,23.0,208800.0,17.8403,17.8403,17.8326,17.8403,208800.0
2013-02-19 13:35:00,23.0,23.0,23.0,23.0,750600.0,17.8403,17.8403,17.8403,17.8403,750600.0
2013-02-19 13:40:00,23.0,23.0,23.0,23.0,273300.0,17.8403,17.8403,17.8403,17.8403,273300.0
2013-02-19 13:45:00,23.0,23.0,23.0,23.0,305700.0,17.8403,17.8403,17.8403,17.8403,305700.0
2013-02-19 13:50:00,23.0,23.0,22.98,22.98,378300.0,17.8403,17.8403,17.8248,17.8248,378300.0
2013-02-19 13:55:00,22.98,22.99,22.96,22.97,657900.0,17.8248,17.8326,17.8093,17.8171,657900.0
2013-02-19 14:00:00,22.97,22.97,22.94,22.94,669900.0,17.8171,17.8171,17.7938,17.7938,669900.0
2013-02-19 14:05:00,22.94,22.94,22.93,22.94,459900.0,17.7938,17.7938,17.786,17.7938,459900.0
2013-02-19 14:10:00,22.94,22.95,22.93,22.94,271800.0,17.7938,17.8015,17.786,17.7938,271800.0
2013-02-19 14:15:00,22.94,22.96,22.94,22.94,249300.0,17.7938,17.8093,17.7938,17.7938,249300.0
2013-02-19 14:20:00,22.94,22.99,22.94,22.99,240600.0,17.7938,17.8326,17.7938,17.8326,240600.0
2013-02-19 14:25:00,22.99,23.03,22.99,23.01,1051200.0,17.8326,17.8636,17.8326,17.8481,1051200.0
2013-02-19 14:30:00,23.01,23.02,23.0,23.0,233400.0,17.8481,17.8558,17.8403,17.8403,233400.0
2013-02-19 14:35:00,23.01,23.01,22.97,22.97,588000.0,17.8481,17.8481,17.8171,17.8171,588000.0
2013-02-19 14:40:00,22.97,22.97,22.96,22.97,636000.0,17.8171,17.8171,17.8093,17.8171,636000.0
2013-02-19 14:45:00,22.97,22.98,22.97,22.97,296700.0,17.8171,17.8248,17.8171,17.8171,296700.0
2013-02-19 14:50:00,22.97,23.0,22.97,22.97,269700.0,17.8171,17.8403,17.8171,17.8171,269700.0
2013-02-19 14:55:00,22.97,22.99,22.95,22.95,365100.0,17.8171,17.8326,17.8015,17.8015,365100.0
2013-02-19 15:00:00,22.95,22.97,22.95,22.96,295200.0,17.8015,17.8171,17.8015,17.8093,295200.0
2013-02-19 15:05:00,22.96,22.97,22.96,22.96,281100.0,17.8093,17.8171,17.8093,17.8093,281100.0
2013-02-19 15:10:00,22.96,22.96,22.92,22.92,702600.0,17.8093,17.8093,17.7783,17.7783,702600.0
2013-02-19 15:15:00,22.92,22.92,22.88,22.9,839400.0,17.7783,17.7783,17.7472,17.7628,839400.0
2013-02-19 15:20:00,22.9,22.9,22.88,22.88,532500.0,17.7628,17.7628,17.7472,17.7472,532500.0
2013-02-19 15:25:00,22.88,22.89,22.86,22.86,1198200.0,17.7472,17.755,17.7317,17.7317,1198200.0
2013-02-19 15:30:00,22.86,22.89,22.85,22.86,693300.0,17.7317,17.755,17.724,17.7317,693300.0
2013-02-19 15:35:00,22.86,22.89,22.85,22.87,901200.0,17.7317,17.755,17.724,17.7395,901200.0
2013-02-19 15:40:00,22.87,22.88,22.86,22.88,686400.0,17.7395,17.7472,17.7317,17.7472,686400.0
2013-02-19 15:45:00,22.88,22.9,22.87,22.87,1143300.0,17.7472,17.7628,17.7395,17.7395,1143300.0
2013-02-19 15:50:00,22.87,22.88,22.86,22.88,764700.0,17.7395,17.7472,17.7317,17.7472,764700.0
2013-02-19 15:55:00,22.88,22.91,22.88,22.91,1990800.0,17.7472,17.7705,17.7472,17.7705,1990800.0
2013-02-20 09:30:00,22.91,22.95,22.8,22.82,1195200.0,17.7705,17.8015,17.6852,17.7007,1195200.0
2013-02-20 09:35:00,22.82,22.83,22.77,22.79,920400.0,17.7007,17.7085,17.6619,17.6774,920400.0
2013-02-20 09:40:00,22.79,22.84,22.79,22.84,442200.0,17.6774,17.7162,17.6774,17.7162,442200.0
2013-02-20 09:45:00,22.84,22.87,22.82,22.84,563700.0,17.7162,17.7395,17.7007,17.7162,563700.0
2013-02-20 09:50:00,22.85,22.9,22.84,22.89,617400.0,17.724,17.7628,17.7162,17.755,617400.0
2013-02-20 09:55:00,22.89,22.89,22.84,22.88,541800.0,17.755,17.755,17.7162,17.7472,541800.0
2013-02-20 10:00:00,22.88,22.92,22.87,22.92,561000.0,17.7472,17.7783,17.7395,17.7783,561000.0
2013-02-20 10:05:00,22.92,22.99,22.92,22.98,683100.0,17.7783,17.8326,17.7783,17.8248,683100.0
2013-02-20 10:10:00,22.98,22.98,22.96,22.97,435000.0,17.8248,17.8248,17.8093,17.8171,435000.0
2013-02-20 10:15:00,22.96,23.04,22.96,23.04,526500.0,17.8093,17.8713,17.8093,17.8713,526500.0
2013-02-20 10:20:00,23.04,23.08,23.03,23.05,585300.0,17.8713,17.9024,17.8636,17.8791,585300.0
2013-02-20 10:25:00,23.05,23.06,23.03,23.06,266100.0,17.8791,17.8869,17.8636,17.8869,266100.0
2013-02-20 10:30:00,23.06,23.11,23.05,23.07,498300.0,17.8869,17.9256,17.8791,17.8946,498300.0
2013-02-20 10:35:00,23.06,23.07,23.05,23.06,174300.0,17.8869,17.8946,17.8791,17.8869,174300.0
2013-02-20 10:40:00,23.06,23.06,23.04,23.05,199800.0,17.8869,17.8869,17.8713,17.8791,199800.0
2013-02-20 10:45:00,23.04,23.06,23.03,23.04,227100.0,17.8713,17.8869,17.8636,17.8713,227100.0
2013-02-20 10:50:00,23.03,23.04,23.0,23.02,302400.0,17.8636,17.8713,17.8403,17.8558,302400.0
2013-02-20 10:55:00,23.02,23.03,23.01,23.01,200700.0,17.8558,17.8636,17.8481,17.8481,200700.0
2013-02-20 11:00:00,23.01,23.02,22.99,23.0,365700.0,17.8481,17.8558,17.8326,17.8403,365700.0
2013-02-20 11:05:00,23.0,23.06,23.0,23.04,453600.0,17.8403,17.8869,17.8403,17.8713,453600.0
2013-02-20 11:10:00,23.04,23.05,23.02,23.04,161100.0,17.8713,17.8791,17.8558,17.8713,161100.0
2013-02-20 11:15:00,23.04,23.07,23.03,23.06,243300.0,17.8713,17.8946,17.8636,17.8869,243300.0
2013-02-20 11:20:00,23.06,23.09,23.05,23.09,300900.0,17.8869,17.9101,17.8791,17.9101,300900.0
2013-02-20 11:25:00,23.09,23.1,23.08,23.09,375900.0,17.9101,17.9179,17.9024,17.9101,375900.0
2013-02-20 11:30:00,23.09,23.09,23.08,23.09,241500.0,17.9101,17.9101,17.9024,17.9101,241500.0
2013-02-20 11:35:00,23.09,23.09,23.08,23.08,282000.0,17.9101,17.9101,17.9024,17.9024,282000.0
2013-02-20 11:40:00,23.08,23.09,23.05,23.07,236100.0,17.9024,17.9101,17.8791,17.8946,236100.0
2013-02-20 11:45:00,23.07,23.09,23.07,23.07,341100.0,17.8946,17.9101,17.8946,17.8946,341100.0
2013-02-20 11:50:00,23.07,23.07,23.05,23.07,203100.0,17.8946,17.8946,17.8791,17.8946,203100.0
2013-02-20 11:55:00,23.07,23.12,23.06,23.12,286200.0,17.8946,17.9334,17.8869,17.9334,286200.0
2013-02-20 12:00:00,23.12,23.15,23.11,23.15,262200.0,17.9334,17.9567,17.9256,17.9567,262200.0
2013-02-20 12:05:00,23.15,23.17,23.13,23.16,340500.0,17.9567,17.9722,17.9412,17.9644,340500.0
2013-02-20 12:10:00,23.16,23.16,23.13,23.15,186600.0,17.9644,17.9644,17.9412,17.9567,186600.0
2013-02-20 12:15:00,23.15,23.16,23.14,23.14,156600.0,17.9567,17.9644,17.9489,17.9489,156600.0
2013-02-20 12:20:00,23.14,23.15,23.11,23.12,207600.0,17.9489,17.9567,17.9256,17.9334,207600.0
2013-02-20 12:25:00,23.12,23.13,23.1,23.11,178200.0,17.9334,17.9412,17.9179,17.9256,178200.0
2013-02-20 12:30:00,23.11,23.12,23.1,23.12,173700.0,17.9256,17.9334,17.9179,17.9334,173700.0
2013-02-20 12:35:00,23.12,23.15,23.12,23.14,167400.0,17.9334,17.9567,17.9334,17.9489,167400.0
2013-02-20 12:40:00,23.14,23.15,23.14,23.15,171300.0,17.9489,17.9567,17.9489,17.9567,171300.0
2013-02-20 12:45:00,23.15,23.15,23.12,23.13,167700.0,17.9567,17.9567,17.9334,17.9412,167700.0
2013-02-20 12:50:00,23.12,23.13,23.12,23.13,240600.0,17.9334,17.9412,17.9334,17.9412,240600.0
2013-02-20 12:55:00,23.13,23.15,23.13,23.15,157800.0,17.9412,17.9567,17.9412,17.9567,157800.0
2013-02-20 13:00:00,23.15,23.25,23.15,23.21,633000.0,17.9567,18.0342,17.9567,18.0032,633000.0
2013-02-20 13:05:00,23.21,23.21,23.18,23.2,225900.0,18.0032,18.0032,17.9799,17.9955,225900.0
2013-02-20 13:10:00,23.2,23.2,23.18,23.19,242400.0,17.9955,17.9955,17.9799,17.9877,242400.0
2013-02-20 13:15:00,23.19,23.23,23.18,23.23,224100.0,17.9877,18.0187,17.9799,18.0187,224100.0
2013-02-20 13:20:00,23.23,23.28,23.23,23.26,579900.0,18.0187,18.0575,18.0187,18.042,579900.0
2013-02-20 13:25:00,23.25,23.27,23.24,23.25,403800.0,18.0342,18.0498,18.0265,18.0342,403800.0
2013-02-20 13:30:00,23.25,23.25,23.2,23.21,372600.0,18.0342,18.0342,17.9955,18.0032,372600.0
2013-02-20 13:35:00,23.21,23.21,23.17,23.18,434700.0,18.0032,18.0032,17.9722,17.9799,434700.0
2013-02-20 13:40:00,23.18,23.2,23.17,23.19,235200.0,17.9799,17.9955,17.9722,17.9877,235200.0
2013-02-20 13:45:00,23.19,23.19,23.17,23.19,220500.0,17.9877,17.9877,17.9722,17.9877,220500.0
2013-02-20 13:50:00,23.19,23.19,23.17,23.17,247500.0,17.9877,17.9877,17.9722,17.9722,247500.0
2013-02-20 13:55:00,23.17,23.18,23.14,23.14,266700.0,17.9722,17.9799,17.9489,17.9489,266700.0
2013-02-20 14:00:00,23.15,23.16,23.1,23.14,603000.0,17.9567,17.9644,17.9179,17.9489,603000.0
2013-02-20 14:05:00,23.14,23.18,23.13,23.18,304800.0,17.9489,17.9799,17.9412,17.9799,304800.0
2013-02-20 14:10:00,23.18,23.19,23.09,23.1,597600.0,17.9799,17.9877,17.9101,17.9179,597600.0
2013-02-20 14:15:00,23.1,23.13,23.08,23.12,503400.0,17.9179,17.9412,17.9024,17.9334,503400.0
2013-02-20 14:20:00,23.12,23.14,23.08,23.1,469200.0,17.9334,17.9489,17.9024,17.9179,469200.0
2013-02-20 14:25:00,23.1,23.14,23.1,23.14,216900.0,17.9179,17.9489,17.9179,17.9489,216900.0
2013-02-20 14:30:00,23.14,23.14,23.11,23.12,304500.0,17.9489,17.9489,17.9256,17.9334,304500.0
2013-02-20 14:35:00,23.12,23.13,23.1,23.13,234300.0,17.9334,17.9412,17.9179,17.9412,234300.0
2013-02-20 14:40:00,23.13,23.13,23.07,23.09,344700.0,17.9412,17.9412,17.8946,17.9101,344700.0
2013-02-20 14:45:00,23.08,23.09,23.04,23.05,446700.0,17.9024,17.9101,17.8713,17.8791,446700.0
2013-02-20 14:50:00,23.04,23.07,23.03,23.05,478500.0,17.8713,17.8946,17.8636,17.8791,478500.0
2013-02-20 14:55:00,23.04,23.08,23.03,23.07,363300.0,17.8713,17.9024,17.8636,17.8946,363300.0
2013-02-20 15:00:00,23.07,23.08,23.03,23.06,524400.0,17.8946,17.9024,17.8636,17.8869,524400.0
2013-02-20 15:05:00,23.06,23.1,23.05,23.07,416100.0,17.8869,17.9179,17.8791,17.8946,416100.0
2013-02-20 15:10:00,23.07,23.1,23.06,23.07,588000.0,17.8946,17.9179,17.8869,17.8946,588000.0
2013-02-20 15:15:00,23.07,23.09,23.04,23.08,615900.0,17.8946,17.9101,17.8713,17.9024,615900.0
2013-02-20 15:20:00,23.08,23.08,23.04,23.07,340200.0,17.9024,17.9024,17.8713,17.8946,340200.0
2013-02-20 15:25:00,23.07,23.08,23.04,23.07,360900.0,17.8946,17.9024,17.8713,17.8946,360900.0
2013-02-20 15:30:00,23.07,23.07,23.05,23.07,675000.0,17.8946,17.8946,17.8791,17.8946,675000.0
2013-02-20 15:35:00,23.07,23.15,23.07,23.14,913500.0,17.8946,17.9567,17.8946,17.9489,913500.0
2013-02-20 15:40:00,23.14,23.19,23.12,23.18,929400.0,17.9489,17.9877,17.9334,17.9799,929400.0
2013-02-20 15:45:00,23.18,23.2,23.14,23.14,1066200.0,17.9799,17.9955,17.9489,17.9489,1066200.0
2013-02-20 15:50:00,23.15,23.16,23.07,23.09,1065300.0,17.9567,17.9644,17.8946,17.9101,1065300.0
2013-02-20 15:55:00,23.09,23.11,23.05,23.07,1381500.0,17.9101,17.9256,17.8791,17.8946,1381500.0
2013-02-21 09:30:00,23.33,23.47,23.33,23.44,2687400.0,18.0963,18.2049,18.0963,18.1816,2687400.0
2013-02-21 09:35:00,23.44,23.45,23.35,23.39,1447800.0,18.1816,18.1894,18.1118,18.1428,1447800.0
2013-02-21 09:40:00,23.38,23.39,23.24,23.38,1683900.0,18.1351,18.1428,18.0265,18.1351,1683900.0
2013-02-21 09:45:00,23.38,23.54,23.38,23.52,2204100.0,18.1351,18.2592,18.1351,18.2437,2204100.0
2013-02-21 09:50:00,23.52,23.63,23.4,23.56,2799300.0,18.2437,18.329,18.1506,18.2747,2799300.0
2013-02-21 09:55:00,23.55,23.73,23.55,23.73,1598400.0,18.2669,18.4066,18.2669,18.4066,1598400.0
2013-02-21 10:00:00,23.73,23.77,23.64,23.68,1942500.0,18.4066,18.4376,18.3367,18.3678,1942500.0
2013-02-21 10:05:00,23.68,23.73,23.62,23.63,991200.0,18.3678,18.4066,18.3212,18.329,991200.0
2013-02-21 10:10:00,23.63,23.63,23.56,23.57,1048500.0,18.329,18.329,18.2747,18.2825,1048500.0
2013-02-21 10:15:00,23.57,23.63,23.54,23.6,772500.0,18.2825,18.329,18.2592,18.3057,772500.0
2013-02-21 10:20:00,23.6,23.63,23.55,23.58,658200.0,18.3057,18.329,18.2669,18.2902,658200.0
2013-02-21 10:25:00,23.58,23.65,23.58,23.63,619200.0,18.2902,18.3445,18.2902,18.329,619200.0
2013-02-21 10:30:00,23.62,23.66,23.6,23.63,420300.0,18.3212,18.3523,18.3057,18.329,420300.0
2013-02-21 10:35:00,23.63,23.69,23.63,23.64,447300.0,18.329,18.3755,18.329,18.3367,447300.0
2013-02-21 10:40:00,23.65,23.72,23.64,23.71,640500.0,18.3445,18.3988,18.3367,18.391,640500.0
2013-02-21 10:45:00,23.71,23.73,23.71,23.71,453600.0,18.391,18.4066,18.391,18.391,453600.0
2013-02-21 10:50:00,23.72,23.72,23.58,23.6,2121600.0,18.3988,18.3988,18.2902,18.3057,2121600.0
2013-02-21 10:55:00,23.6,23.72,23.59,23.7,861000.0,18.3057,18.3988,18.298,18.3833,861000.0
2013-02-21 11:00:00,23.7,23.79,23.68,23.75,1030500.0,18.3833,18.4531,18.3678,18.4221,1030500.0
2013-02-21 11:05:00,23.75,23.79,23.72,23.73,634800.0,18.4221,18.4531,18.3988,18.4066,634800.0
2013-02-21 11:10:00,23.74,23.74,23.67,23.68,462300.0,18.4143,18.4143,18.36,18.3678,462300.0
2013-02-21 11:15:00,23.68,23.73,23.65,23.73,742200.0,18.3678,18.4066,18.3445,18.4066,742200.0
2013-02-21 11:20:00,23.73,23.74,23.71,23.72,400800.0,18.4066,18.4143,18.391,18.3988,400800.0
2013-02-21 11:25:00,23.72,23.74,23.71,23.72,435300.0,18.3988,18.4143,18.391,18.3988,435300.0
2013-02-21 11:30:00,23.71,23.74,23.71,23.72,420300.0,18.391,18.4143,18.391,18.3988,420300.0
2013-02-21 11:35:00,23.72,23.76,23.72,23.75,775200.0,18.3988,18.4298,18.3988,18.4221,775200.0
2013-02-21 11:40:00,23.74,23.78,23.74,23.78,405000.0,18.4143,18.4453,18.4143,18.4453,405000.0
2013-02-21 11:45:00,23.78,23.82,23.76,23.77,712200.0,18.4453,18.4764,18.4298,18.4376,712200.0
2013-02-21 11:50:00,23.76,23.78,23.75,23.77,384000.0,18.4298,18.4453,18.4221,18.4376,384000.0
2013-02-21 11:55:00,23.77,23.79,23.76,23.78,472800.0,18.4376,18.4531,18.4298,18.4453,472800.0
2013-02-21 12:00:00,23.78,23.78,23.76,23.76,333000.0,18.4453,18.4453,18.4298,18.4298,333000.0
2013-02-21 12:05:00,23.76,23.76,23.68,23.7,744900.0,18.4298,18.4298,18.3678,18.3833,744900.0
2013-02-21 12:10:00,23.7,23.7,23.67,23.68,580500.0,18.3833,18.3833,18.36,18.3678,580500.0
2013-02-21 12:15:00,23.68,23.68,23.67,23.68,327900.0,18.3678,18.3678,18.36,18.3678,327900.0
2013-02-21 12:20:00,23.68,23.71,23.67,23.68,384000.0,18.3678,18.391,18.36,18.3678,384000.0
2013-02-21 12:25:00,23.68,23.71,23.67,23.69,254100.0,18.3678,18.391,18.36,18.3755,254100.0
2013-02-21 12:30:00,23.69,23.69,23.67,23.67,251400.0,18.3755,18.3755,18.36,18.36,251400.0
2013-02-21 12:35:00,23.67,23.69,23.67,23.69,367500.0,18.36,18.3755,18.36,18.3755,367500.0
2013-02-21 12:40:00,23.69,23.7,23.68,23.68,274800.0,18.3755,18.3833,18.3678,18.3678,274800.0
2013-02-21 12:45:00,23.69,23.69,23.68,23.69,280800.0,18.3755,18.3755,18.3678,18.3755,280800.0
2013-02-21 12:50:00,23.69,23.72,23.69,23.72,375900.0,18.3755,18.3988,18.3755,18.3988,375900.0
2013-02-21 12:55:00,23.71,23.72,23.7,23.71,486600.0,18.391,18.3988,18.3833,18.391,486600.0
2013-02-21 13:00:00,23.71,23.71,23.67,23.7,460500.0,18.391,18.391,18.36,18.3833,460500.0
2013-02-21 13:05:00,23.7,23.7,23.62,23.63,721500.0,18.3833,18.3833,18.3212,18.329,721500.0
2013-02-21 13:10:00,23.63,23.65,23.62,23.63,324300.0,18.329,18.3445,18.3212,18.329,324300.0
2013-02-21 13:15:00,23.64,23.64,23.62,23.62,282600.0,18.3367,18.3367,18.3212,18.3212,282600.0
2013-02-21 13:20:00,23.62,23.64,23.62,23.63,236100.0,18.3212,18.3367,18.3212,18.329,236100.0
2013-02-21 13:25:00,23.63,23.69,23.63,23.67,560100.0,18.329,18.3755,18.329,18.36,560100.0
2013-02-21 13:30:00,23.67,23.69,23.66,23.66,313200.0,18.36,18.3755,18.3523,18.3523,313200.0
2013-02-21 13:35:00,23.66,23.66,23.62,23.62,495000.0,18.3523,18.3523,18.3212,18.3212,495000.0
2013-02-21 13:40:00,23.62,23.62,23.55,23.56,597600.0,18.3212,18.3212,18.2669,18.2747,597600.0
2013-02-21 13:45:00,23.56,23.59,23.55,23.58,245400.0,18.2747,18.298,18.2669,18.2902,245400.0
2013-02-21 13:50:00,23.58,23.6,23.57,23.6,307800.0,18.2902,18.3057,18.2825,18.3057,307800.0
2013-02-21 13:55:00,23.6,23.62,23.59,23.59,438900.0,18.3057,18.3212,18.298,18.298,438900.0
2013-02-21 14:00:00,23.59,23.59,23.49,23.51,732600.0,18.298,18.298,18.2204,18.2359,732600.0
2013-02-21 14:05:00,23.51,23.55,23.5,23.51,498600.0,18.2359,18.2669,18.2282,18.2359,498600.0
2013-02-21 14:10:00,23.51,23.55,23.5,23.54,303300.0,18.2359,18.2669,18.2282,18.2592,303300.0
2013-02-21 14:15:00,23.53,23.54,23.51,23.51,273600.0,18.2514,18.2592,18.2359,18.2359,273600.0
2013-02-21 14:20:00,23.52,23.53,23.49,23.52,336900.0,18.2437,18.2514,18.2204,18.2437,336900.0
2013-02-21 14:25:00,23.52,23.52,23.5,23.52,233700.0,18.2437,18.2437,18.2282,18.2437,233700.0
2013-02-21 14:30:00,23.52,23.59,23.51,23.59,493800.0,18.2437,18.298,18.2359,18.298,493800.0
2013-02-21 14:35:00,23.59,23.61,23.57,23.59,373500.0,18.298,18.3135,18.2825,18.298,373500.0
2013-02-21 14:40:00,23.59,23.59,23.53,23.56,432900.0,18.298,18.298,18.2514,18.2747,432900.0
2013-02-21 14:45:00,23.56,23.56,23.53,23.53,237900.0,18.2747,18.2747,18.2514,18.2514,237900.0
2013-02-21 14:50:00,23.53,23.55,23.51,23.53,249000.0,18.2514,18.2669,18.2359,18.2514,249000.0
2013-02-21 14:55:00,23.53,23.57,23.53,23.57,282000.0,18.2514,18.2825,18.2514,18.2825,282000.0
2013-02-21 15:00:00,23.57,23.57,23.54,23.56,642300.0,18.2825,18.2825,18.2592,18.2747,642300.0
2013-02-21 15:05:00,23.56,23.58,23.56,23.56,751200.0,18.2747,18.2902,18.2747,18.2747,751200.0
2013-02-21 15:10:00,23.56,23.58,23.53,23.55,645600.0,18.2747,18.2902,18.2514,18.2669,645600.0
2013-02-21 15:15:00,23.55,23.57,23.5,23.51,728400.0,18.2669,18.2825,18.2282,18.2359,728400.0
2013-02-21 15:20:00,23.51,23.53,23.51,23.52,468000.0,18.2359,18.2514,18.2359,18.2437,468000.0
2013-02-21 15:25:00,23.52,23.55,23.51,23.52,566100.0,18.2437,18.2669,18.2359,18.2437,566100.0
2013-02-21 15:30:00,23.52,23.54,23.49,23.49,768900.0,18.2437,18.2592,18.2204,18.2204,768900.0
2013-02-21 15:35:00,23.49,23.51,23.46,23.49,741000.0,18.2204,18.2359,18.1971,18.2204,741000.0
2013-02-21 15:40:00,23.5,23.5,23.43,23.46,952500.0,18.2282,18.2282,18.1739,18.1971,952500.0
2013-02-21 15:45:00,23.45,23.48,23.44,23.44,1008900.0,18.1894,18.2126,18.1816,18.1816,1008900.0
2013-02-21 15:50:00,23.45,23.46,23.37,23.38,2034600.0,18.1894,18.1971,18.1273,18.1351,2034600.0
2013-02-21 15:55:00,23.38,23.43,23.37,23.42,2203800.0,18.1351,18.1739,18.1273,18.1661,2203800.0
2013-02-22 09:30:00,23.4,23.51,23.37,23.46,2103600.0,18.1506,18.2359,18.1273,18.1971,2103600.0
2013-02-22 09:35:00,23.46,23.47,23.41,23.42,567300.0,18.1971,18.2049,18.1583,18.1661,567300.0
2013-02-22 09:40:00,23.41,23.46,23.38,23.45,618600.0,18.1583,18.1971,18.1351,18.1894,618600.0
2013-02-22 09:45:00,23.45,23.45,23.39,23.43,504900.0,18.1894,18.1894,18.1428,18.1739,504900.0
2013-02-22 09:50:00,23.44,23.47,23.42,23.44,526500.0,18.1816,18.2049,18.1661,18.1816,526500.0
2013-02-22 09:55:00,23.44,23.47,23.41,23.44,434100.0,18.1816,18.2049,18.1583,18.1816,434100.0
2013-02-22 10:00:00,23.44,23.49,23.42,23.49,381900.0,18.1816,18.2204,18.1661,18.2204,381900.0
2013-02-22 10:05:00,23.49,23.49,23.47,23.49,512700.0,18.2204,18.2204,18.2049,18.2204,512700.0
2013-02-22 10:10:00,23.49,23.49,23.45,23.46,431400.0,18.2204,18.2204,18.1894,18.1971,431400.0
2013-02-22 10:15:00,23.46,23.47,23.43,23.44,293100.0,18.1971,18.2049,18.1739,18.1816,293100.0
2013-02-22 10:20:00,23.44,23.45,23.4,23.4,429300.0,18.1816,18.1894,18.1506,18.1506,429300.0
2013-02-22 10:25:00,23.4,23.41,23.34,23.35,419400.0,18.1506,18.1583,18.104,18.1118,419400.0
2013-02-22 10:30:00,23.34,23.4,23.32,23.38,369300.0,18.104,18.1506,18.0885,18.1351,369300.0
2013-02-22 10:35:00,23.37,23.4,23.37,23.39,168600.0,18.1273,18.1506,18.1273,18.1428,168600.0
2013-02-22 10:40:00,23.39,23.39,23.34,23.38,189000.0,18.1428,18.1428,18.104,18.1351,189000.0
2013-02-22 10:45:00,23.38,23.4,23.37,23.39,226200.0,18.1351,18.1506,18.1273,18.1428,226200.0
2013-02-22 10:50:00,23.39,23.41,23.38,23.38,422100.0,18.1428,18.1583,18.1351,18.1351,422100.0
2013-02-22 10:55:00,23.38,23.41,23.36,23.36,160200.0,18.1351,18.1583,18.1196,18.1196,160200.0
2013-02-22 11:00:00,23.36,23.36,23.33,23.33,276600.0,18.1196,18.1196,18.0963,18.0963,276600.0
2013-02-22 11:05:00,23.33,23.39,23.32,23.39,241500.0,18.0963,18.1428,18.0885,18.1428,241500.0
2013-02-22 11:10:00,23.39,23.39,23.3,23.33,356700.0,18.1428,18.1428,18.073,18.0963,356700.0
2013-02-22 11:15:00,23.33,23.35,23.33,23.34,346500.0,18.0963,18.1118,18.0963,18.104,346500.0
2013-02-22 11:20:00,23.34,23.35,23.32,23.33,229200.0,18.104,18.1118,18.0885,18.0963,229200.0
2013-02-22 11:25:00,23.33,23.36,23.33,23.36,210300.0,18.0963,18.1196,18.0963,18.1196,210300.0
2013-02-22 11:30:00,23.36,23.36,23.32,23.33,320700.0,18.1196,18.1196,18.0885,18.0963,320700.0
2013-02-22 11:35:00,23.33,23.33,23.3,23.33,391800.0,18.0963,18.0963,18.073,18.0963,391800.0
2013-02-22 11:40:00,23.33,23.34,23.31,23.33,374700.0,18.0963,18.104,18.0808,18.0963,374700.0
2013-02-22 11:45:00,23.33,23.34,23.32,23.34,334200.0,18.0963,18.104,18.0885,18.104,334200.0
2013-02-22 11:50:00,23.34,23.36,23.34,23.36,301200.0,18.104,18.1196,18.104,18.1196,301200.0
2013-02-22 11:55:00,23.36,23.38,23.34,23.36,614400.0,18.1196,18.1351,18.104,18.1196,614400.0
2013-02-22 12:00:00,23.36,23.37,23.34,23.36,323400.0,18.1196,18.1273,18.104,18.1196,323400.0
2013-02-22 12:05:00,23.36,23.39,23.35,23.39,308400.0,18.1196,18.1428,18.1118,18.1428,308400.0
2013-02-22 12:10:00,23.39,23.39,23.36,23.36,134400.0,18.1428,18.1428,18.1196,18.1196,134400.0
2013-02-22 12:15:00,23.36,23.36,23.34,23.34,117300.0,18.1196,18.1196,18.104,18.104,117300.0
2013-02-22 12:20:00,23.34,23.35,23.33,23.33,234300.0,18.104,18.1118,18.0963,18.0963,234300.0
2013-02-22 12:25:00,23.33,23.35,23.33,23.35,121500.0,18.0963,18.1118,18.0963,18.1118,121500.0
2013-02-22 12:30:00,23.34,23.34,23.33,23.33,135600.0,18.104,18.104,18.0963,18.0963,135600.0
2013-02-22 12:35:00,23.33,23.34,23.33,23.34,141600.0,18.0963,18.104,18.0963,18.104,141600.0
2013-02-22 12:40:00,23.34,23.36,23.34,23.36,123000.0,18.104,18.1196,18.104,18.1196,123000.0
2013-02-22 12:45:00,23.35,23.45,23.35,23.45,408900.0,18.1118,18.1894,18.1118,18.1894,408900.0
2013-02-22 12:50:00,23.45,23.47,23.44,23.46,378000.0,18.1894,18.2049,18.1816,18.1971,378000.0
2013-02-22 12:55:00,23.45,23.46,23.44,23.44,310800.0,18.1894,18.1971,18.1816,18.1816,310800.0
2013-02-22 13:00:00,23.44,23.44,23.4,23.4,250500.0,18.1816,18.1816,18.1506,18.1506,250500.0
2013-02-22 13:05:00,23.4,23.4,23.39,23.39,136200.0,18.1506,18.1506,18.1428,18.1428,136200.0
2013-02-22 13:10:00,23.39,23.39,23.37,23.37,163200.0,18.1428,18.1428,18.1273,18.1273,163200.0
2013-02-22 13:15:00,23.37,23.39,23.35,23.39,212700.0,18.1273,18.1428,18.1118,18.1428,212700.0
2013-02-22 13:20:00,23.39,23.42,23.39,23.42,147000.0,18.1428,18.1661,18.1428,18.1661,147000.0
2013-02-22 13:25:00,23.42,23.43,23.4,23.4,221100.0,18.1661,18.1739,18.1506,18.1506,221100.0
2013-02-22 13:30:00,23.41,23.41,23.39,23.39,125100.0,18.1583,18.1583,18.1428,18.1428,125100.0
2013-02-22 13:35:00,23.39,23.41,23.38,23.41,104100.0,18.1428,18.1583,18.1351,18.1583,104100.0
2013-02-22 13:40:00,23.41,23.43,23.41,23.42,123300.0,18.1583,18.1739,18.1583,18.1661,123300.0
2013-02-22 13:45:00,23.42,23.44,23.42,23.44,156600.0,18.1661,18.1816,18.1661,18.1816,156600.0
2013-02-22 13:50:00,23.44,23.44,23.43,23.43,100800.0,18.1816,18.1816,18.1739,18.1739,100800.0
2013-02-22 13:55:00,23.43,23.43,23.41,23.41,127200.0,18.1739,18.1739,18.1583,18.1583,127200.0
2013-02-22 14:00:00,23.42,23.43,23.41,23.43,124200.0,18.1661,18.1739,18.1583,18.1739,124200.0
2013-02-22 14:05:00,23.43,23.43,23.41,23.41,125400.0,18.1739,18.1739,18.1583,18.1583,125400.0
2013-02-22 14:10:00,23.41,23.41,23.4,23.4,182700.0,18.1583,18.1583,18.1506,18.1506,182700.0
2013-02-22 14:15:00,23.41,23.41,23.39,23.39,64200.0,18.1583,18.1583,18.1428,18.1428,64200.0
2013-02-22 14:20:00,23.39,23.4,23.39,23.39,181500.0,18.1428,18.1506,18.1428,18.1428,181500.0
2013-02-22 14:25:00,23.39,23.4,23.38,23.4,360600.0,18.1428,18.1506,18.1351,18.1506,360600.0
2013-02-22 14:30:00,23.4,23.43,23.4,23.42,220500.0,18.1506,18.1739,18.1506,18.1661,220500.0
2013-02-22 14:35:00,23.42,23.45,23.42,23.43,163500.0,18.1661,18.1894,18.1661,18.1739,163500.0
2013-02-22 14:40:00,23.43,23.44,23.43,23.44,122400.0,18.1739,18.1816,18.1739,18.1816,122400.0
2013-02-22 14:45:00,23.44,23.45,23.44,23.45,216900.0,18.1816,18.1894,18.1816,18.1894,216900.0
2013-02-22 14:50:00,23.45,23.46,23.44,23.45,265200.0,18.1894,18.1971,18.1816,18.1894,265200.0
2013-02-22 14:55:00,23.45,23.45,23.44,23.44,167700.0,18.1894,18.1894,18.1816,18.1816,167700.0
2013-02-22 15:00:00,23.44,23.44,23.43,23.43,116400.0,18.1816,18.1816,18.1739,18.1739,116400.0
2013-02-22 15:05:00,23.43,23.45,23.43,23.45,317700.0,18.1739,18.1894,18.1739,18.1894,317700.0
2013-02-22 15:10:00,23.44,23.45,23.43,23.43,355800.0,18.1816,18.1894,18.1739,18.1739,355800.0
2013-02-22 15:15:00,23.43,23.44,23.42,23.44,235200.0,18.1739,18.1816,18.1661,18.1816,235200.0
2013-02-22 15:20:00,23.44,23.44,23.42,23.44,268200.0,18.1816,18.1816,18.1661,18.1816,268200.0
2013-02-22 15:25:00,23.44,23.44,23.43,23.44,389700.0,18.1816,18.1816,18.1739,18.1816,389700.0
2013-02-22 15:30:00,23.44,23.45,23.41,23.42,563100.0,18.1816,18.1894,18.1583,18.1661,563100.0
2013-02-22 15:35:00,23.42,23.44,23.41,23.44,320400.0,18.1661,18.1816,18.1583,18.1816,320400.0
2013-02-22 15:40:00,23.44,23.45,23.42,23.44,281400.0,18.1816,18.1894,18.1661,18.1816,281400.0
2013-02-22 15:45:00,23.44,23.46,23.44,23.44,430200.0,18.1816,18.1971,18.1816,18.1816,430200.0
2013-02-22 15:50:00,23.45,23.47,23.44,23.46,557100.0,18.1894,18.2049,18.1816,18.1971,557100.0
2013-02-22 15:55:00,23.46,23.48,23.45,23.47,806400.0,18.1971,18.2126,18.1894,18.2049,806400.0
2013-02-25 09:30:00,23.48,23.65,23.48,23.62,699000.0,18.2126,18.3445,18.2126,18.3212,699000.0
2013-02-25 09:35:00,23.63,23.63,23.57,23.61,364800.0,18.329,18.329,18.2825,18.3135,364800.0
2013-02-25 09:40:00,23.61,23.65,23.54,23.57,452400.0,18.3135,18.3445,18.2592,18.2825,452400.0
2013-02-25 09:45:00,23.56,23.6,23.56,23.6,333900.0,18.2747,18.3057,18.2747,18.3057,333900.0
2013-02-25 09:50:00,23.6,23.64,23.6,23.64,374700.0,18.3057,18.3367,18.3057,18.3367,374700.0
2013-02-25 09:55:00,23.64,23.68,23.63,23.66,362700.0,18.3367,18.3678,18.329,18.3523,362700.0
2013-02-25 10:00:00,23.66,23.71,23.66,23.68,398400.0,18.3523,18.391,18.3523,18.3678,398400.0
2013-02-25 10:05:00,23.68,23.77,23.67,23.74,952500.0,18.3678,18.4376,18.36,18.4143,952500.0
2013-02-25 10:10:00,23.74,23.76,23.74,23.75,507900.0,18.4143,18.4298,18.4143,18.4221,507900.0
2013-02-25 10:15:00,23.75,23.78,23.75,23.76,476100.0,18.4221,18.4453,18.4221,18.4298,476100.0
2013-02-25 10:20:00,23.76,23.78,23.73,23.73,607800.0,18.4298,18.4453,18.4066,18.4066,607800.0
2013-02-25 10:25:00,23.73,23.75,23.7,23.72,475200.0,18.4066,18.4221,18.3833,18.3988,475200.0
2013-02-25 10:30:00,23.72,23.75,23.71,23.74,450300.0,18.3988,18.4221,18.391,18.4143,450300.0
2013-02-25 10:35:00,23.74,23.75,23.73,23.74,569400.0,18.4143,18.4221,18.4066,18.4143,569400.0
2013-02-25 10:40:00,23.74,23.77,23.72,23.76,459900.0,18.4143,18.4376,18.3988,18.4298,459900.0
2013-02-25 10:45:00,23.77,23.77,23.71,23.72,258300.0,18.4376,18.4376,18.391,18.3988,258300.0
2013-02-25 10:50:00,23.72,23.73,23.69,23.69,377400.0,18.3988,18.4066,18.3755,18.3755,377400.0
2013-02-25 10:55:00,23.69,23.7,23.68,23.7,202200.0,18.3755,18.3833,18.3678,18.3833,202200.0
2013-02-25 11:00:00,23.7,23.7,23.67,23.68,222900.0,18.3833,18.3833,18.36,18.3678,222900.0
2013-02-25 11:05:00,23.68,23.72,23.67,23.71,210300.0,18.3678,18.3988,18.36,18.391,210300.0
2013-02-25 11:10:00,23.71,23.71,23.69,23.69,227400.0,18.391,18.391,18.3755,18.3755,227400.0
2013-02-25 11:15:00,23.69,23.74,23.69,23.72,328800.0,18.3755,18.4143,18.3755,18.3988,328800.0
2013-02-25 11:20:00,23.72,23.73,23.7,23.72,298500.0,18.3988,18.4066,18.3833,18.3988,298500.0
2013-02-25 11:25:00,23.73,23.76,23.73,23.74,225000.0,18.4066,18.4298,18.4066,18.4143,225000.0
2013-02-25 11:30:00,23.74,23.75,23.72,23.72,387000.0,18.4143,18.4221,18.3988,18.3988,387000.0
2013-02-25 11:35:00,23.72,23.72,23.67,23.68,161400.0,18.3988,18.3988,18.36,18.3678,161400.0
2013-02-25 11:40:00,23.68,23.69,23.66,23.67,172200.0,18.3678,18.3755,18.3523,18.36,172200.0
2013-02-25 11:45:00,23.67,23.69,23.64,23.65,153000.0,18.36,18.3755,18.3367,18.3445,153000.0
2013-02-25 11:50:00,23.65,23.65,23.57,23.61,826800.0,18.3445,18.3445,18.2825,18.3135,826800.0
2013-02-25 11:55:00,23.61,23.62,23.59,23.61,319800.0,18.3135,18.3212,18.298,18.3135,319800.0
2013-02-25 12:00:00,23.61,23.62,23.6,23.62,181500.0,18.3135,18.3212,18.3057,18.3212,181500.0
2013-02-25 12:05:00,23.62,23.66,23.61,23.64,257700.0,18.3212,18.3523,18.3135,18.3367,257700.0
2013-02-25 12:10:00,23.64,23.66,23.64,23.66,258000.0,18.3367,18.3523,18.3367,18.3523,258000.0
2013-02-25 12:15:00,23.66,23.67,23.64,23.66,265800.0,18.3523,18.36,18.3367,18.3523,265800.0
2013-02-25 12:20:00,23.66,23.69,23.65,23.68,149100.0,18.3523,18.3755,18.3445,18.3678,149100.0
2013-02-25 12:25:00,23.68,23.69,23.66,23.68,167400.0,18.3678,18.3755,18.3523,18.3678,167400.0
2013-02-25 12:30:00,23.68,23.69,23.66,23.69,266400.0,18.3678,18.3755,18.3523,18.3755,266400.0
2013-02-25 12:35:00,23.69,23.7,23.68,23.69,145200.0,18.3755,18.3833,18.3678,18.3755,145200.0
2013-02-25 12:40:00,23.69,23.7,23.68,23.69,110100.0,18.3755,18.3833,18.3678,18.3755,110100.0
2013-02-25 12:45:00,23.69,23.72,23.68,23.71,128400.0,18.3755,18.3988,18.3678,18.391,128400.0
2013-02-25 12:50:00,23.72,23.73,23.7,23.71,157200.0,18.3988,18.4066,18.3833,18.391,157200.0
2013-02-25 12:55:00,23.71,23.72,23.7,23.72,219900.0,18.391,18.3988,18.3833,18.3988,219900.0
2013-02-25 13:00:00,23.72,23.73,23.7,23.71,305700.0,18.3988,18.4066,18.3833,18.391,305700.0
2013-02-25 13:05:00,23.71,23.72,23.69,23.69,210600.0,18.391,18.3988,18.3755,18.3755,210600.0
2013-02-25 13:10:00,23.69,23.71,23.69,23.7,97200.0,18.3755,18.391,18.3755,18.3833,97200.0
2013-02-25 13:15:00,23.7,23.7,23.68,23.69,126000.0,18.3833,18.3833,18.3678,18.3755,126000.0
2013-02-25 13:20:00,23.69,23.7,23.67,23.69,150600.0,18.3755,18.3833,18.36,18.3755,150600.0
2013-02-25 13:25:00,23.69,23.7,23.67,23.68,204000.0,18.3755,18.3833,18.36,18.3678,204000.0
2013-02-25 13:30:00,23.68,23.68,23.65,23.65,215400.0,18.3678,18.3678,18.3445,18.3445,215400.0
2013-02-25 13:35:00,23.65,23.66,23.64,23.65,275100.0,18.3445,18.3523,18.3367,18.3445,275100.0
2013-02-25 13:40:00,23.65,23.65,23.62,23.64,214200.0,18.3445,18.3445,18.3212,18.3367,214200.0
2013-02-25 13:45:00,23.64,23.66,23.63,23.66,205800.0,18.3367,18.3523,18.329,18.3523,205800.0
2013-02-25 13:50:00,23.66,23.67,23.65,23.66,286200.0,18.3523,18.36,18.3445,18.3523,286200.0
2013-02-25 13:55:00,23.66,23.67,23.62,23.64,355500.0,18.3523,18.36,18.3212,18.3367,355500.0
2013-02-25 14:00:00,23.64,23.65,23.62,23.64,438600.0,18.3367,18.3445,18.3212,18.3367,438600.0
2013-02-25 14:05:00,23.64,23.67,23.62,23.67,366300.0,18.3367,18.36,18.3212,18.36,366300.0
2013-02-25 14:10:00,23.67,23.69,23.66,23.68,288600.0,18.36,18.3755,18.3523,18.3678,288600.0
2013-02-25 14:15:00,23.68,23.7,23.66,23.7,196500.0,18.3678,18.3833,18.3523,18.3833,196500.0
2013-02-25 14:20:00,23.7,23.72,23.67,23.68,276300.0,18.3833,18.3988,18.36,18.3678,276300.0
2013-02-25 14:25:00,23.68,23.69,23.66,23.67,388800.0,18.3678,18.3755,18.3523,18.36,388800.0
2013-02-25 14:30:00,23.67,23.68,23.66,23.67,873900.0,18.36,18.3678,18.3523,18.36,873900.0
2013-02-25 14:35:00,23.67,23.67,23.66,23.66,198600.0,18.36,18.36,18.3523,18.3523,198600.0
2013-02-25 14:40:00,23.66,23.67,23.65,23.67,125700.0,18.3523,18.36,18.3445,18.36,125700.0
2013-02-25 14:45:00,23.67,23.67,23.64,23.64,444300.0,18.36,18.36,18.3367,18.3367,444300.0
2013-02-25 14:50:00,23.64,23.67,23.64,23.66,307500.0,18.3367,18.36,18.3367,18.3523,307500.0
2013-02-25 14:55:00,23.67,23.69,23.66,23.68,281100.0,18.36,18.3755,18.3523,18.3678,281100.0
2013-02-25 15:00:00,23.68,23.69,23.65,23.66,290400.0,18.3678,18.3755,18.3445,18.3523,290400.0
2013-02-25 15:05:00,23.66,23.68,23.65,23.67,285600.0,18.3523,18.3678,18.3445,18.36,285600.0
2013-02-25 15:10:00,23.67,23.68,23.65,23.66,287100.0,18.36,18.3678,18.3445,18.3523,287100.0
2013-02-25 15:15:00,23.66,23.66,23.64,23.64,420300.0,18.3523,18.3523,18.3367,18.3367,420300.0
2013-02-25 15:20:00,23.64,23.66,23.63,23.65,307800.0,18.3367,18.3523,18.329,18.3445,307800.0
2013-02-25 15:25:00,23.65,23.66,23.61,23.63,465600.0,18.3445,18.3523,18.3135,18.329,465600.0
2013-02-25 15:30:00,23.63,23.64,23.6,23.64,640500.0,18.329,18.3367,18.3057,18.3367,640500.0
2013-02-25 15:35:00,23.64,23.65,23.62,23.63,527100.0,18.3367,18.3445,18.3212,18.329,527100.0
2013-02-25 15:40:00,23.63,23.66,23.62,23.65,512100.0,18.329,18.3523,18.3212,18.3445,512100.0
2013-02-25 15:45:00,23.65,23.66,23.59,23.6,977700.0,18.3445,18.3523,18.298,18.3057,977700.0
2013-02-25 15:50:00,23.59,23.59,23.52,23.54,1378200.0,18.298,18.298,18.2437,18.2592,1378200.0
2013-02-25 15:55:00,23.54,23.54,23.48,23.49,2495100.0,18.2592,18.2592,18.2126,18.2204,2495100.0
2013-02-26 09:30:00,23.56,23.66,23.54,23.65,671400.0,18.2747,18.3523,18.2592,18.3445,671400.0
2013-02-26 09:35:00,23.65,23.72,23.63,23.71,600000.0,18.3445,18.3988,18.329,18.391,600000.0
2013-02-26 09:40:00,23.72,23.73,23.69,23.71,505800.0,18.3988,18.4066,18.3755,18.391,505800.0
2013-02-26 09:45:00,23.71,23.74,23.7,23.74,767100.0,18.391,18.4143,18.3833,18.4143,767100.0
2013-02-26 09:50:00,23.73,23.76,23.73,23.74,406800.0,18.4066,18.4298,18.4066,18.4143,406800.0
2013-02-26 09:55:00,23.74,23.74,23.71,23.72,557400.0,18.4143,18.4143,18.391,18.3988,557400.0
2013-02-26 10:00:00,23.73,23.8,23.72,23.78,683400.0,18.4066,18.4609,18.3988,18.4453,683400.0
2013-02-26 10:05:00,23.79,23.79,23.75,23.77,436500.0,18.4531,18.4531,18.4221,18.4376,436500.0
2013-02-26 10:10:00,23.77,23.77,23.71,23.71,549900.0,18.4376,18.4376,18.391,18.391,549900.0
2013-02-26 10:15:00,23.71,23.74,23.7,23.72,467100.0,18.391,18.4143,18.3833,18.3988,467100.0
2013-02-26 10:20:00,23.71,23.73,23.7,23.73,487500.0,18.391,18.4066,18.3833,18.4066,487500.0
2013-02-26 10:25:00,23.73,23.77,23.73,23.74,277500.0,18.4066,18.4376,18.4066,18.4143,277500.0
2013-02-26 10:30:00,23.74,23.74,23.7,23.71,190500.0,18.4143,18.4143,18.3833,18.391,190500.0
2013-02-26 10:35:00,23.71,23.71,23.68,23.68,297900.0,18.391,18.391,18.3678,18.3678,297900.0
2013-02-26 10:40:00,23.68,23.69,23.65,23.69,441300.0,18.3678,18.3755,18.3445,18.3755,441300.0
2013-02-26 10:45:00,23.69,23.71,23.68,23.7,308700.0,18.3755,18.391,18.3678,18.3833,308700.0
2013-02-26 10:50:00,23.7,23.75,23.69,23.7,348600.0,18.3833,18.4221,18.3755,18.3833,348600.0
2013-02-26 10:55:00,23.71,23.73,23.69,23.72,348900.0,18.391,18.4066,18.3755,18.3988,348900.0
2013-02-26 11:00:00,23.71,23.72,23.68,23.69,266700.0,18.391,18.3988,18.3678,18.3755,266700.0
2013-02-26 11:05:00,23.69,23.69,23.64,23.64,290700.0,18.3755,18.3755,18.3367,18.3367,290700.0
2013-02-26 11:10:00,23.64,23.68,23.64,23.66,254700.0,18.3367,18.3678,18.3367,18.3523,254700.0
2013-02-26 11:15:00,23.66,23.69,23.66,23.67,283800.0,18.3523,18.3755,18.3523,18.36,283800.0
2013-02-26 11:20:00,23.68,23.68,23.65,23.66,261000.0,18.3678,18.3678,18.3445,18.3523,261000.0
2013-02-26 11:25:00,23.66,23.67,23.65,23.65,449700.0,18.3523,18.36,18.3445,18.3445,449700.0
2013-02-26 11:30:00,23.65,23.67,23.65,23.66,436200.0,18.3445,18.36,18.3445,18.3523,436200.0
2013-02-26 11:35:00,23.66,23.67,23.64,23.64,252300.0,18.3523,18.36,18.3367,18.3367,252300.0
2013-02-26 11:40:00,23.64,23.65,23.62,23.63,200100.0,18.3367,18.3445,18.3212,18.329,200100.0
2013-02-26 11:45:00,23.63,23.64,23.62,23.64,161400.0,18.329,18.3367,18.3212,18.3367,161400.0
2013-02-26 11:50:00,23.64,23.65,23.61,23.62,338700.0,18.3367,18.3445,18.3135,18.3212,338700.0
2013-02-26 11:55:00,23.62,23.63,23.61,23.62,182700.0,18.3212,18.329,18.3135,18.3212,182700.0
2013-02-26 12:00:00,23.62,23.63,23.61,23.63,382200.0,18.3212,18.329,18.3135,18.329,382200.0
2013-02-26 12:05:00,23.63,23.66,23.62,23.64,226500.0,18.329,18.3523,18.3212,18.3367,226500.0
2013-02-26 12:10:00,23.64,23.65,23.64,23.65,180900.0,18.3367,18.3445,18.3367,18.3445,180900.0
2013-02-26 12:15:00,23.65,23.65,23.63,23.64,214500.0,18.3445,18.3445,18.329,18.3367,214500.0
2013-02-26 12:20:00,23.63,23.65,23.62,23.65,480300.0,18.329,18.3445,18.3212,18.3445,480300.0
2013-02-26 12:25:00,23.65,23.66,23.64,23.65,275400.0,18.3445,18.3523,18.3367,18.3445,275400.0
2013-02-26 12:30:00,23.64,23.65,23.63,23.64,305700.0,18.3367,18.3445,18.329,18.3367,305700.0
2013-02-26 12:35:00,23.64,23.65,23.64,23.64,181500.0,18.3367,18.3445,18.3367,18.3367,181500.0
2013-02-26 12:40:00,23.64,23.65,23.62,23.63,229200.0,18.3367,18.3445,18.3212,18.329,229200.0
2013-02-26 12:45:00,23.63,23.63,23.62,23.63,143700.0,18.329,18.329,18.3212,18.329,143700.0
2013-02-26 12:50:00,23.63,23.63,23.61,23.61,111600.0,18.329,18.329,18.3135,18.3135,111600.0
2013-02-26 12:55:00,23.61,23.62,23.61,23.61,181200.0,18.3135,18.3212,18.3135,18.3135,181200.0
2013-02-26 13:00:00,23.61,23.64,23.61,23.63,243600.0,18.3135,18.3367,18.3135,18.329,243600.0
2013-02-26 13:05:00,23.64,23.64,23.59,23.61,198000.0,18.3367,18.3367,18.298,18.3135,198000.0
2013-02-26 13:10:00,23.61,23.61,23.59,23.6,146700.0,18.3135,18.3135,18.298,18.3057,146700.0
2013-02-26 13:15:00,23.6,23.61,23.58,23.58,171900.0,18.3057,18.3135,18.2902,18.2902,171900.0
2013-02-26 13:20:00,23.58,23.6,23.58,23.6,162600.0,18.2902,18.3057,18.2902,18.3057,162600.0
2013-02-26 13:25:00,23.6,23.6,23.59,23.59,124800.0,18.3057,18.3057,18.298,18.298,124800.0
2013-02-26 13:30:00,23.59,23.61,23.59,23.6,148800.0,18.298,18.3135,18.298,18.3057,148800.0
2013-02-26 13:35:00,23.59,23.62,23.59,23.62,177300.0,18.298,18.3212,18.298,18.3212,177300.0
2013-02-26 13:40:00,23.61,23.62,23.6,23.6,193200.0,18.3135,18.3212,18.3057,18.3057,193200.0
2013-02-26 13:45:00,23.61,23.62,23.61,23.62,194400.0,18.3135,18.3212,18.3135,18.3212,194400.0
2013-02-26 13:50:00,23.62,23.65,23.62,23.65,474300.0,18.3212,18.3445,18.3212,18.3445,474300.0
2013-02-26 13:55:00,23.65,23.66,23.61,23.62,183900.0,18.3445,18.3523,18.3135,18.3212,183900.0
2013-02-26 14:00:00,23.62,23.65,23.62,23.65,191100.0,18.3212,18.3445,18.3212,18.3445,191100.0
2013-02-26 14:05:00,23.65,23.66,23.64,23.66,187800.0,18.3445,18.3523,18.3367,18.3523,187800.0
2013-02-26 14:10:00,23.66,23.66,23.65,23.66,195900.0,18.3523,18.3523,18.3445,18.3523,195900.0
2013-02-26 14:15:00,23.66,23.66,23.64,23.65,226200.0,18.3523,18.3523,18.3367,18.3445,226200.0
2013-02-26 14:20:00,23.65,23.66,23.64,23.66,170400.0,18.3445,18.3523,18.3367,18.3523,170400.0
2013-02-26 14:25:00,23.66,23.66,23.65,23.66,233100.0,18.3523,18.3523,18.3445,18.3523,233100.0
2013-02-26 14:30:00,23.66,23.67,23.66,23.66,332100.0,18.3523,18.36,18.3523,18.3523,332100.0
2013-02-26 14:35:00,23.66,23.67,23.65,23.67,260400.0,18.3523,18.36,18.3445,18.36,260400.0
2013-02-26 14:40:00,23.67,23.67,23.66,23.67,223800.0,18.36,18.36,18.3523,18.36,223800.0
2013-02-26 14:45:00,23.67,23.67,23.63,23.63,305400.0,18.36,18.36,18.329,18.329,305400.0
2013-02-26 14:50:00,23.64,23.65,23.63,23.65,434700.0,18.3367,18.3445,18.329,18.3445,434700.0
2013-02-26 14:55:00,23.65,23.67,23.65,23.66,405300.0,18.3445,18.36,18.3445,18.3523,405300.0
2013-02-26 15:00:00,23.66,23.69,23.66,23.67,533700.0,18.3523,18.3755,18.3523,18.36,533700.0
2013-02-26 15:05:00,23.67,23.68,23.66,23.67,504300.0,18.36,18.3678,18.3523,18.36,504300.0
2013-02-26 15:10:00,23.67,23.68,23.65,23.67,381600.0,18.36,18.3678,18.3445,18.36,381600.0
2013-02-26 15:15:00,23.67,23.68,23.66,23.67,377700.0,18.36,18.3678,18.3523,18.36,377700.0
2013-02-26 15:20:00,23.67,23.67,23.65,23.66,357000.0,18.36,18.36,18.3445,18.3523,357000.0
2013-02-26 15:25:00,23.66,23.68,23.66,23.67,421800.0,18.3523,18.3678,18.3523,18.36,421800.0
2013-02-26 15:30:00,23.67,23.68,23.66,23.68,520500.0,18.36,18.3678,18.3523,18.3678,520500.0
2013-02-26 15:35:00,23.68,23.7,23.67,23.7,346500.0,18.3678,18.3833,18.36,18.3833,346500.0
2013-02-26 15:40:00,23.71,23.75,23.71,23.72,591900.0,18.391,18.4221,18.391,18.3988,591900.0
2013-02-26 15:45:00,23.73,23.73,23.71,23.72,604500.0,18.4066,18.4066,18.391,18.3988,604500.0
2013-02-26 15:50:00,23.72,23.75,23.71,23.73,893400.0,18.3988,18.4221,18.391,18.4066,893400.0
2013-02-26 15:55:00,23.73,23.73,23.68,23.71,2338500.0,18.4066,18.4066,18.3678,18.391,2338500.0
2013-02-27 09:30:00,23.66,23.67,23.58,23.58,826200.0,18.3523,18.36,18.2902,18.2902,826200.0
2013-02-27 09:35:00,23.58,23.6,23.53,23.54,646800.0,18.2902,18.3057,18.2514,18.2592,646800.0
2013-02-27 09:40:00,23.54,23.63,23.54,23.63,530700.0,18.2592,18.329,18.2592,18.329,530700.0
2013-02-27 09:45:00,23.63,23.69,23.62,23.63,380100.0,18.329,18.3755,18.3212,18.329,380100.0
2013-02-27 09:50:00,23.63,23.67,23.63,23.67,371400.0,18.329,18.36,18.329,18.36,371400.0
2013-02-27 09:55:00,23.67,23.68,23.65,23.66,267900.0,18.36,18.3678,18.3445,18.3523,267900.0
2013-02-27 10:00:00,23.66,23.67,23.65,23.66,334800.0,18.3523,18.36,18.3445,18.3523,334800.0
2013-02-27 10:05:00,23.66,23.66,23.64,23.65,316800.0,18.3523,18.3523,18.3367,18.3445,316800.0
2013-02-27 10:10:00,23.65,23.66,23.58,23.59,565200.0,18.3445,18.3523,18.2902,18.298,565200.0
2013-02-27 10:15:00,23.58,23.61,23.58,23.6,520500.0,18.2902,18.3135,18.2902,18.3057,520500.0
2013-02-27 10:20:00,23.6,23.65,23.6,23.65,370200.0,18.3057,18.3445,18.3057,18.3445,370200.0
2013-02-27 10:25:00,23.65,23.66,23.62,23.65,506400.0,18.3445,18.3523,18.3212,18.3445,506400.0
2013-02-27 10:30:00,23.64,23.66,23.64,23.66,266400.0,18.3367,18.3523,18.3367,18.3523,266400.0
2013-02-27 10:35:00,23.66,23.7,23.66,23.69,575400.0,18.3523,18.3833,18.3523,18.3755,575400.0
2013-02-27 10:40:00,23.69,23.72,23.67,23.68,438900.0,18.3755,18.3988,18.36,18.3678,438900.0
2013-02-27 10:45:00,23.68,23.69,23.62,23.62,477300.0,18.3678,18.3755,18.3212,18.3212,477300.0
2013-02-27 10:50:00,23.62,23.63,23.61,23.62,328500.0,18.3212,18.329,18.3135,18.3212,328500.0
2013-02-27 10:55:00,23.62,23.62,23.6,23.61,333000.0,18.3212,18.3212,18.3057,18.3135,333000.0
2013-02-27 11:00:00,23.61,23.66,23.6,23.66,288900.0,18.3135,18.3523,18.3057,18.3523,288900.0
2013-02-27 11:05:00,23.66,23.66,23.61,23.64,297000.0,18.3523,18.3523,18.3135,18.3367,297000.0
2013-02-27 11:10:00,23.64,23.73,23.63,23.72,420000.0,18.3367,18.4066,18.329,18.3988,420000.0
2013-02-27 11:15:00,23.72,23.73,23.67,23.68,315000.0,18.3988,18.4066,18.36,18.3678,315000.0
2013-02-27 11:20:00,23.68,23.72,23.68,23.71,187800.0,18.3678,18.3988,18.3678,18.391,187800.0
2013-02-27 11:25:00,23.71,23.72,23.7,23.72,183300.0,18.391,18.3988,18.3833,18.3988,183300.0
2013-02-27 11:30:00,23.72,23.73,23.68,23.69,258600.0,18.3988,18.4066,18.3678,18.3755,258600.0
2013-02-27 11:35:00,23.68,23.7,23.68,23.7,111300.0,18.3678,18.3833,18.3678,18.3833,111300.0
2013-02-27 11:40:00,23.7,23.71,23.69,23.71,204000.0,18.3833,18.391,18.3755,18.391,204000.0
2013-02-27 11:45:00,23.71,23.75,23.71,23.75,318300.0,18.391,18.4221,18.391,18.4221,318300.0
2013-02-27 11:50:00,23.74,23.76,23.72,23.72,210900.0,18.4143,18.4298,18.3988,18.3988,210900.0
2013-02-27 11:55:00,23.72,23.74,23.72,23.73,117600.0,18.3988,18.4143,18.3988,18.4066,117600.0
2013-02-27 12:00:00,23.73,23.75,23.72,23.75,114300.0,18.4066,18.4221,18.3988,18.4221,114300.0
2013-02-27 12:05:00,23.75,23.77,23.75,23.77,189900.0,18.4221,18.4376,18.4221,18.4376,189900.0
2013-02-27 12:10:00,23.76,23.78,23.76,23.78,130200.0,18.4298,18.4453,18.4298,18.4453,130200.0
2013-02-27 12:15:00,23.78,23.8,23.77,23.79,155100.0,18.4453,18.4609,18.4376,18.4531,155100.0
2013-02-27 12:20:00,23.79,23.81,23.79,23.81,146100.0,18.4531,18.4686,18.4531,18.4686,146100.0
2013-02-27 12:25:00,23.81,23.82,23.8,23.81,114300.0,18.4686,18.4764,18.4609,18.4686,114300.0
2013-02-27 12:30:00,23.81,23.83,23.79,23.8,293700.0,18.4686,18.4841,18.4531,18.4609,293700.0
2013-02-27 12:35:00,23.79,23.8,23.78,23.8,127200.0,18.4531,18.4609,18.4453,18.4609,127200.0
2013-02-27 12:40:00,23.8,23.8,23.78,23.79,180900.0,18.4609,18.4609,18.4453,18.4531,180900.0
2013-02-27 12:45:00,23.79,23.83,23.79,23.82,204600.0,18.4531,18.4841,18.4531,18.4764,204600.0
2013-02-27 12:50:00,23.82,23.83,23.81,23.83,116100.0,18.4764,18.4841,18.4686,18.4841,116100.0
2013-02-27 12:55:00,23.83,23.84,23.82,23.84,263400.0,18.4841,18.4919,18.4764,18.4919,263400.0
2013-02-27 13:00:00,23.84,23.84,23.82,23.82,188100.0,18.4919,18.4919,18.4764,18.4764,188100.0
2013-02-27 13:05:00,23.82,23.83,23.81,23.81,193500.0,18.4764,18.4841,18.4686,18.4686,193500.0
2013-02-27 13:10:00,23.81,23.83,23.8,23.81,142200.0,18.4686,18.4841,18.4609,18.4686,142200.0
2013-02-27 13:15:00,23.81,23.82,23.8,23.81,285900.0,18.4686,18.4764,18.4609,18.4686,285900.0
2013-02-27 13:20:00,23.8,23.81,23.8,23.81,100200.0,18.4609,18.4686,18.4609,18.4686,100200.0
2013-02-27 13:25:00,23.81,23.82,23.81,23.82,106800.0,18.4686,18.4764,18.4686,18.4764,106800.0
2013-02-27 13:30:00,23.82,23.82,23.81,23.81,106200.0,18.4764,18.4764,18.4686,18.4686,106200.0
2013-02-27 13:35:00,23.81,23.83,23.8,23.83,177900.0,18.4686,18.4841,18.4609,18.4841,177900.0
2013-02-27 13:40:00,23.82,23.84,23.82,23.84,156000.0,18.4764,18.4919,18.4764,18.4919,156000.0
2013-02-27 13:45:00,23.84,23.85,23.83,23.83,222600.0,18.4919,18.4996,18.4841,18.4841,222600.0
2013-02-27 13:50:00,23.83,23.83,23.82,23.83,101100.0,18.4841,18.4841,18.4764,18.4841,101100.0
2013-02-27 13:55:00,23.83,23.83,23.83,23.83,113400.0,18.4841,18.4841,18.4841,18.4841,113400.0
2013-02-27 14:00:00,23.83,23.84,23.83,23.84,124500.0,18.4841,18.4919,18.4841,18.4919,124500.0
2013-02-27 14:05:00,23.84,23.84,23.83,23.84,102600.0,18.4919,18.4919,18.4841,18.4919,102600.0
2013-02-27 14:10:00,23.84,23.86,23.84,23.86,193200.0,18.4919,18.5074,18.4919,18.5074,193200.0
2013-02-27 14:15:00,23.85,23.86,23.84,23.84,111300.0,18.4996,18.5074,18.4919,18.4919,111300.0
2013-02-27 14:20:00,23.84,23.86,23.84,23.85,182700.0,18.4919,18.5074,18.4919,18.4996,182700.0
2013-02-27 14:25:00,23.85,23.86,23.84,23.86,213000.0,18.4996,18.5074,18.4919,18.5074,213000.0
2013-02-27 14:30:00,23.86,23.87,23.85,23.87,199500.0,18.5074,18.5152,18.4996,18.5152,199500.0
2013-02-27 14:35:00,23.86,23.89,23.86,23.89,408300.0,18.5074,18.5307,18.5074,18.5307,408300.0
2013-02-27 14:40:00,23.88,23.89,23.87,23.89,195300.0,18.5229,18.5307,18.5152,18.5307,195300.0
2013-02-27 14:45:00,23.88,23.93,23.88,23.92,392400.0,18.5229,18.5617,18.5229,18.5539,392400.0
2013-02-27 14:50:00,23.92,23.93,23.91,23.91,285300.0,18.5539,18.5617,18.5462,18.5462,285300.0
2013-02-27 14:55:00,23.92,23.93,23.91,23.93,294600.0,18.5539,18.5617,18.5462,18.5617,294600.0
2013-02-27 15:00:00,23.93,23.96,23.92,23.95,988200.0,18.5617,18.585,18.5539,18.5772,988200.0
2013-02-27 15:05:00,23.95,23.96,23.94,23.95,376200.0,18.5772,18.585,18.5694,18.5772,376200.0
2013-02-27 15:10:00,23.95,23.96,23.94,23.96,306300.0,18.5772,18.585,18.5694,18.585,306300.0
2013-02-27 15:15:00,23.96,23.97,23.96,23.96,354900.0,18.585,18.5927,18.585,18.585,354900.0
2013-02-27 15:20:00,23.96,23.98,23.96,23.97,417000.0,18.585,18.6005,18.585,18.5927,417000.0
2013-02-27 15:25:00,23.98,23.98,23.95,23.95,418200.0,18.6005,18.6005,18.5772,18.5772,418200.0
2013-02-27 15:30:00,23.95,23.96,23.95,23.95,380700.0,18.5772,18.585,18.5772,18.5772,380700.0
2013-02-27 15:35:00,23.95,23.96,23.94,23.95,614100.0,18.5772,18.585,18.5694,18.5772,614100.0
2013-02-27 15:40:00,23.95,23.95,23.93,23.95,463200.0,18.5772,18.5772,18.5617,18.5772,463200.0
2013-02-27 15:45:00,23.95,23.95,23.92,23.92,493500.0,18.5772,18.5772,18.5539,18.5539,493500.0
2013-02-27 15:50:00,23.92,23.93,23.89,23.92,693600.0,18.5539,18.5617,18.5307,18.5539,693600.0
2013-02-27 15:55:00,23.92,23.93,23.89,23.89,1240200.0,18.5539,18.5617,18.5307,18.5307,1240200.0
2013-02-28 09:30:00,23.86,23.92,23.8,23.83,634200.0,18.5074,18.5539,18.4609,18.4841,634200.0
2013-02-28 09:35:00,23.83,23.84,23.81,23.83,308400.0,18.4841,18.4919,18.4686,18.4841,308400.0
2013-02-28 09:40:00,23.83,23.84,23.81,23.83,531600.0,18.4841,18.4919,18.4686,18.4841,531600.0
2013-02-28 09:45:00,23.83,23.85,23.79,23.83,536100.0,18.4841,18.4996,18.4531,18.4841,536100.0
2013-02-28 09:50:00,23.82,23.83,23.78,23.79,371400.0,18.4764,18.4841,18.4453,18.4531,371400.0
2013-02-28 09:55:00,23.79,23.79,23.76,23.78,474600.0,18.4531,18.4531,18.4298,18.4453,474600.0
2013-02-28 10:00:00,23.78,23.8,23.75,23.76,417000.0,18.4453,18.4609,18.4221,18.4298,417000.0
2013-02-28 10:05:00,23.76,23.77,23.72,23.72,374400.0,18.4298,18.4376,18.3988,18.3988,374400.0
2013-02-28 10:10:00,23.72,23.76,23.7,23.76,388500.0,18.3988,18.4298,18.3833,18.4298,388500.0
2013-02-28 10:15:00,23.76,23.77,23.75,23.77,315000.0,18.4298,18.4376,18.4221,18.4376,315000.0
2013-02-28 10:20:00,23.77,23.78,23.75,23.76,337200.0,18.4376,18.4453,18.4221,18.4298,337200.0
2013-02-28 10:25:00,23.76,23.77,23.74,23.75,252300.0,18.4298,18.4376,18.4143,18.4221,252300.0
2013-02-28 10:30:00,23.75,23.77,23.75,23.77,141000.0,18.4221,18.4376,18.4221,18.4376,141000.0
2013-02-28 10:35:00,23.77,23.79,23.76,23.78,199800.0,18.4376,18.4531,18.4298,18.4453,199800.0
2013-02-28 10:40:00,23.78,23.79,23.76,23.77,453000.0,18.4453,18.4531,18.4298,18.4376,453000.0
2013-02-28 10:45:00,23.77,23.77,23.74,23.76,197400.0,18.4376,18.4376,18.4143,18.4298,197400.0
2013-02-28 10:50:00,23.75,23.76,23.74,23.76,125400.0,18.4221,18.4298,18.4143,18.4298,125400.0
2013-02-28 10:55:00,23.76,23.83,23.76,23.81,315300.0,18.4298,18.4841,18.4298,18.4686,315300.0
2013-02-28 11:00:00,23.81,23.83,23.81,23.83,321300.0,18.4686,18.4841,18.4686,18.4841,321300.0
2013-02-28 11:05:00,23.83,23.86,23.83,23.85,211200.0,18.4841,18.5074,18.4841,18.4996,211200.0
2013-02-28 11:10:00,23.85,23.87,23.85,23.86,133800.0,18.4996,18.5152,18.4996,18.5074,133800.0
2013-02-28 11:15:00,23.86,23.86,23.83,23.85,222900.0,18.5074,18.5074,18.4841,18.4996,222900.0
2013-02-28 11:20:00,23.86,23.87,23.85,23.86,148800.0,18.5074,18.5152,18.4996,18.5074,148800.0
2013-02-28 11:25:00,23.86,23.88,23.85,23.87,168900.0,18.5074,18.5229,18.4996,18.5152,168900.0
2013-02-28 11:30:00,23.88,23.88,23.86,23.86,200100.0,18.5229,18.5229,18.5074,18.5074,200100.0
2013-02-28 11:35:00,23.86,23.86,23.84,23.84,120900.0,18.5074,18.5074,18.4919,18.4919,120900.0
2013-02-28 11:40:00,23.84,23.86,23.84,23.86,136200.0,18.4919,18.5074,18.4919,18.5074,136200.0
2013-02-28 11:45:00,23.86,23.87,23.85,23.85,98700.0,18.5074,18.5152,18.4996,18.4996,98700.0
2013-02-28 11:50:00,23.85,23.87,23.85,23.86,189300.0,18.4996,18.5152,18.4996,18.5074,189300.0
2013-02-28 11:55:00,23.86,23.87,23.83,23.83,340500.0,18.5074,18.5152,18.4841,18.4841,340500.0
2013-02-28 12:00:00,23.83,23.86,23.83,23.86,183300.0,18.4841,18.5074,18.4841,18.5074,183300.0
2013-02-28 12:05:00,23.85,23.87,23.85,23.86,126900.0,18.4996,18.5152,18.4996,18.5074,126900.0
2013-02-28 12:10:00,23.86,23.86,23.83,23.83,124500.0,18.5074,18.5074,18.4841,18.4841,124500.0
2013-02-28 12:15:00,23.83,23.85,23.83,23.83,194400.0,18.4841,18.4996,18.4841,18.4841,194400.0
2013-02-28 12:20:00,23.83,23.85,23.81,23.84,183900.0,18.4841,18.4996,18.4686,18.4919,183900.0
2013-02-28 12:25:00,23.84,23.85,23.81,23.82,176100.0,18.4919,18.4996,18.4686,18.4764,176100.0
2013-02-28 12:30:00,23.82,23.84,23.82,23.83,121200.0,18.4764,18.4919,18.4764,18.4841,121200.0
2013-02-28 12:35:00,23.83,23.85,23.83,23.84,138600.0,18.4841,18.4996,18.4841,18.4919,138600.0
2013-02-28 12:40:00,23.84,23.85,23.83,23.85,173100.0,18.4919,18.4996,18.4841,18.4996,173100.0
2013-02-28 12:45:00,23.85,23.86,23.84,23.85,207900.0,18.4996,18.5074,18.4919,18.4996,207900.0
2013-02-28 12:50:00,23.85,23.85,23.82,23.83,150900.0,18.4996,18.4996,18.4764,18.4841,150900.0
2013-02-28 12:55:00,23.83,23.85,23.83,23.85,155400.0,18.4841,18.4996,18.4841,18.4996,155400.0
2013-02-28 13:00:00,23.85,23.86,23.84,23.84,199500.0,18.4996,18.5074,18.4919,18.4919,199500.0
2013-02-28 13:05:00,23.85,23.86,23.85,23.86,256500.0,18.4996,18.5074,18.4996,18.5074,256500.0
2013-02-28 13:10:00,23.86,23.86,23.84,23.85,182700.0,18.5074,18.5074,18.4919,18.4996,182700.0
2013-02-28 13:15:00,23.85,23.87,23.84,23.86,217500.0,18.4996,18.5152,18.4919,18.5074,217500.0
2013-02-28 13:20:00,23.86,23.89,23.86,23.89,211200.0,18.5074,18.5307,18.5074,18.5307,211200.0
2013-02-28 13:25:00,23.89,23.91,23.89,23.91,177000.0,18.5307,18.5462,18.5307,18.5462,177000.0
2013-02-28 13:30:00,23.91,23.91,23.89,23.91,155700.0,18.5462,18.5462,18.5307,18.5462,155700.0
2013-02-28 13:35:00,23.91,23.94,23.9,23.93,418200.0,18.5462,18.5694,18.5384,18.5617,418200.0
2013-02-28 13:40:00,23.93,23.93,23.91,23.91,202800.0,18.5617,18.5617,18.5462,18.5462,202800.0
2013-02-28 13:45:00,23.91,23.92,23.89,23.92,150600.0,18.5462,18.5539,18.5307,18.5539,150600.0
2013-02-28 13:50:00,23.91,23.94,23.91,23.94,162300.0,18.5462,18.5694,18.5462,18.5694,162300.0
2013-02-28 13:55:00,23.94,23.95,23.93,23.93,154800.0,18.5694,18.5772,18.5617,18.5617,154800.0
2013-02-28 14:00:00,23.93,23.95,23.92,23.94,128400.0,18.5617,18.5772,18.5539,18.5694,128400.0
2013-02-28 14:05:00,23.94,23.95,23.93,23.95,194100.0,18.5694,18.5772,18.5617,18.5772,194100.0
2013-02-28 14:10:00,23.95,23.96,23.95,23.96,124800.0,18.5772,18.585,18.5772,18.585,124800.0
2013-02-28 14:15:00,23.96,23.96,23.93,23.93,159600.0,18.585,18.585,18.5617,18.5617,159600.0
2013-02-28 14:20:00,23.93,23.94,23.93,23.93,124800.0,18.5617,18.5694,18.5617,18.5617,124800.0
2013-02-28 14:25:00,23.93,23.94,23.91,23.93,188400.0,18.5617,18.5694,18.5462,18.5617,188400.0
2013-02-28 14:30:00,23.93,23.94,23.89,23.9,223500.0,18.5617,18.5694,18.5307,18.5384,223500.0
2013-02-28 14:35:00,23.9,23.91,23.89,23.9,232800.0,18.5384,18.5462,18.5307,18.5384,232800.0
2013-02-28 14:40:00,23.9,23.92,23.9,23.9,260400.0,18.5384,18.5539,18.5384,18.5384,260400.0
2013-02-28 14:45:00,23.9,23.92,23.89,23.91,158100.0,18.5384,18.5539,18.5307,18.5462,158100.0
2013-02-28 14:50:00,23.91,23.91,23.88,23.9,219000.0,18.5462,18.5462,18.5229,18.5384,219000.0
2013-02-28 14:55:00,23.91,23.93,23.9,23.9,232500.0,18.5462,18.5617,18.5384,18.5384,232500.0
2013-02-28 15:00:00,23.9,23.9,23.86,23.87,347700.0,18.5384,18.5384,18.5074,18.5152,347700.0
2013-02-28 15:05:00,23.87,23.87,23.86,23.87,360000.0,18.5152,18.5152,18.5074,18.5152,360000.0
2013-02-28 15:10:00,23.87,23.87,23.85,23.87,876300.0,18.5152,18.5152,18.4996,18.5152,876300.0
2013-02-28 15:15:00,23.87,23.88,23.85,23.85,438300.0,18.5152,18.5229,18.4996,18.4996,438300.0
2013-02-28 15:20:00,23.85,23.86,23.85,23.86,417000.0,18.4996,18.5074,18.4996,18.5074,417000.0
2013-02-28 15:25:00,23.85,23.88,23.84,23.86,645000.0,18.4996,18.5229,18.4919,18.5074,645000.0
2013-02-28 15:30:00,23.86,23.87,23.82,23.83,538200.0,18.5074,18.5152,18.4764,18.4841,538200.0
2013-02-28 15:35:00,23.83,23.84,23.82,23.83,507600.0,18.4841,18.4919,18.4764,18.4841,507600.0
2013-02-28 15:40:00,23.83,23.83,23.79,23.82,798600.0,18.4841,18.4841,18.4531,18.4764,798600.0
2013-02-28 15:45:00,23.82,23.83,23.8,23.81,1628400.0,18.4764,18.4841,18.4609,18.4686,1628400.0
2013-02-28 15:50:00,23.81,23.81,23.74,23.75,1818600.0,18.4686,18.4686,18.4143,18.4221,1818600.0
2013-02-28 15:55:00,23.74,23.75,23.61,23.62,6558300.0,18.4143,18.4221,18.3135,18.3212,6558300.0
2013-03-01 09:30:00,23.59,23.72,23.59,23.68,892200.0,18.298,18.3988,18.298,18.3678,892200.0
2013-03-01 09:35:00,23.68,23.72,23.63,23.64,404700.0,18.3678,18.3988,18.329,18.3367,404700.0
2013-03-01 09:40:00,23.63,23.7,23.62,23.7,362400.0,18.329,18.3833,18.3212,18.3833,362400.0
2013-03-01 09:45:00,23.69,23.75,23.68,23.74,564900.0,18.3755,18.4221,18.3678,18.4143,564900.0
2013-03-01 09:50:00,23.74,23.76,23.72,23.73,318000.0,18.4143,18.4298,18.3988,18.4066,318000.0
2013-03-01 09:55:00,23.73,23.76,23.73,23.76,491100.0,18.4066,18.4298,18.4066,18.4298,491100.0
2013-03-01 10:00:00,23.76,23.85,23.76,23.79,639600.0,18.4298,18.4996,18.4298,18.4531,639600.0
2013-03-01 10:05:00,23.79,23.81,23.77,23.8,350400.0,18.4531,18.4686,18.4376,18.4609,350400.0
2013-03-01 10:10:00,23.81,23.81,23.78,23.8,206100.0,18.4686,18.4686,18.4453,18.4609,206100.0
2013-03-01 10:15:00,23.8,23.83,23.79,23.81,415200.0,18.4609,18.4841,18.4531,18.4686,415200.0
2013-03-01 10:20:00,23.81,23.81,23.78,23.79,341700.0,18.4686,18.4686,18.4453,18.4531,341700.0
2013-03-01 10:25:00,23.79,23.81,23.78,23.8,437700.0,18.4531,18.4686,18.4453,18.4609,437700.0
2013-03-01 10:30:00,23.8,23.85,23.79,23.84,307800.0,18.4609,18.4996,18.4531,18.4919,307800.0
2013-03-01 10:35:00,23.84,23.88,23.84,23.86,171000.0,18.4919,18.5229,18.4919,18.5074,171000.0
2013-03-01 10:40:00,23.86,23.9,23.86,23.86,403500.0,18.5074,18.5384,18.5074,18.5074,403500.0
2013-03-01 10:45:00,23.86,23.86,23.85,23.86,89400.0,18.5074,18.5074,18.4996,18.5074,89400.0
2013-03-01 10:50:00,23.86,23.92,23.84,23.91,311100.0,18.5074,18.5539,18.4919,18.5462,311100.0
2013-03-01 10:55:00,23.91,23.92,23.9,23.92,181200.0,18.5462,18.5539,18.5384,18.5539,181200.0
2013-03-01 11:00:00,23.92,23.93,23.89,23.89,272700.0,18.5539,18.5617,18.5307,18.5307,272700.0
2013-03-01 11:05:00,23.89,23.92,23.89,23.89,193200.0,18.5307,18.5539,18.5307,18.5307,193200.0
2013-03-01 11:10:00,23.89,23.91,23.89,23.9,147600.0,18.5307,18.5462,18.5307,18.5384,147600.0
2013-03-01 11:15:00,23.9,23.92,23.89,23.9,168600.0,18.5384,18.5539,18.5307,18.5384,168600.0
2013-03-01 11:20:00,23.9,23.93,23.9,23.92,248100.0,18.5384,18.5617,18.5384,18.5539,248100.0
2013-03-01 11:25:00,23.92,23.94,23.92,23.92,160500.0,18.5539,18.5694,18.5539,18.5539,160500.0
2013-03-01 11:30:00,23.92,23.92,23.9,23.91,109200.0,18.5539,18.5539,18.5384,18.5462,109200.0
2013-03-01 11:35:00,23.91,23.92,23.89,23.9,264300.0,18.5462,18.5539,18.5307,18.5384,264300.0
2013-03-01 11:40:00,23.9,23.9,23.86,23.87,205200.0,18.5384,18.5384,18.5074,18.5152,205200.0
2013-03-01 11:45:00,23.87,23.88,23.85,23.85,209700.0,18.5152,18.5229,18.4996,18.4996,209700.0
2013-03-01 11:50:00,23.86,23.87,23.84,23.85,149700.0,18.5074,18.5152,18.4919,18.4996,149700.0
2013-03-01 11:55:00,23.86,23.87,23.85,23.87,160800.0,18.5074,18.5152,18.4996,18.5152,160800.0
2013-03-01 12:00:00,23.87,23.91,23.87,23.9,168900.0,18.5152,18.5462,18.5152,18.5384,168900.0
2013-03-01 12:05:00,23.9,23.93,23.9,23.93,144000.0,18.5384,18.5617,18.5384,18.5617,144000.0
2013-03-01 12:10:00,23.93,23.95,23.91,23.91,352500.0,18.5617,18.5772,18.5462,18.5462,352500.0
2013-03-01 12:15:00,23.91,23.94,23.91,23.93,163200.0,18.5462,18.5694,18.5462,18.5617,163200.0
2013-03-01 12:20:00,23.93,23.95,23.92,23.95,176100.0,18.5617,18.5772,18.5539,18.5772,176100.0
2013-03-01 12:25:00,23.95,23.96,23.93,23.93,189000.0,18.5772,18.585,18.5617,18.5617,189000.0
2013-03-01 12:30:00,23.93,23.97,23.93,23.96,210300.0,18.5617,18.5927,18.5617,18.585,210300.0
2013-03-01 12:35:00,23.96,23.96,23.95,23.96,153300.0,18.585,18.585,18.5772,18.585,153300.0
2013-03-01 12:40:00,23.96,23.96,23.94,23.94,168600.0,18.585,18.585,18.5694,18.5694,168600.0
2013-03-01 12:45:00,23.94,23.94,23.93,23.94,116400.0,18.5694,18.5694,18.5617,18.5694,116400.0
2013-03-01 12:50:00,23.94,23.96,23.94,23.95,129000.0,18.5694,18.585,18.5694,18.5772,129000.0
2013-03-01 12:55:00,23.95,23.96,23.94,23.94,152100.0,18.5772,18.585,18.5694,18.5694,152100.0
2013-03-01 13:00:00,23.94,23.95,23.93,23.93,153300.0,18.5694,18.5772,18.5617,18.5617,153300.0
2013-03-01 13:05:00,23.93,23.94,23.9,23.9,286200.0,18.5617,18.5694,18.5384,18.5384,286200.0
2013-03-01 13:10:00,23.9,23.93,23.89,23.92,238500.0,18.5384,18.5617,18.5307,18.5539,238500.0
2013-03-01 13:15:00,23.92,23.95,23.92,23.94,216900.0,18.5539,18.5772,18.5539,18.5694,216900.0
2013-03-01 13:20:00,23.93,23.94,23.92,23.94,169500.0,18.5617,18.5694,18.5539,18.5694,169500.0
2013-03-01 13:25:00,23.94,23.94,23.93,23.94,93600.0,18.5694,18.5694,18.5617,18.5694,93600.0
2013-03-01 13:30:00,23.94,23.95,23.92,23.92,190500.0,18.5694,18.5772,18.5539,18.5539,190500.0
2013-03-01 13:35:00,23.92,23.95,23.91,23.94,263700.0,18.5539,18.5772,18.5462,18.5694,263700.0
2013-03-01 13:40:00,23.94,23.94,23.92,23.94,158400.0,18.5694,18.5694,18.5539,18.5694,158400.0
2013-03-01 13:45:00,23.94,23.94,23.93,23.94,204300.0,18.5694,18.5694,18.5617,18.5694,204300.0
2013-03-01 13:50:00,23.94,23.94,23.92,23.93,237600.0,18.5694,18.5694,18.5539,18.5617,237600.0
2013-03-01 13:55:00,23.93,23.93,23.93,23.93,123000.0,18.5617,18.5617,18.5617,18.5617,123000.0
2013-03-01 14:00:00,23.93,23.94,23.93,23.93,194700.0,18.5617,18.5694,18.5617,18.5617,194700.0
2013-03-01 14:05:00,23.93,23.93,23.92,23.92,171600.0,18.5617,18.5617,18.5539,18.5539,171600.0
2013-03-01 14:10:00,23.92,23.93,23.9,23.92,245700.0,18.5539,18.5617,18.5384,18.5539,245700.0
2013-03-01 14:15:00,23.91,23.92,23.9,23.91,181800.0,18.5462,18.5539,18.5384,18.5462,181800.0
2013-03-01 14:20:00,23.91,23.91,23.88,23.88,176100.0,18.5462,18.5462,18.5229,18.5229,176100.0
2013-03-01 14:25:00,23.88,23.88,23.87,23.88,230100.0,18.5229,18.5229,18.5152,18.5229,230100.0
2013-03-01 14:30:00,23.88,23.88,23.88,23.88,160800.0,18.5229,18.5229,18.5229,18.5229,160800.0
2013-03-01 14:35:00,23.88,23.9,23.87,23.87,373200.0,18.5229,18.5384,18.5152,18.5152,373200.0
2013-03-01 14:40:00,23.87,23.89,23.87,23.89,245400.0,18.5152,18.5307,18.5152,18.5307,245400.0
2013-03-01 14:45:00,23.89,23.89,23.88,23.89,129900.0,18.5307,18.5307,18.5229,18.5307,129900.0
2013-03-01 14:50:00,23.89,23.89,23.88,23.89,232500.0,18.5307,18.5307,18.5229,18.5307,232500.0
2013-03-01 14:55:00,23.89,23.91,23.88,23.91,238200.0,18.5307,18.5462,18.5229,18.5462,238200.0
2013-03-01 15:00:00,23.91,23.92,23.9,23.91,230700.0,18.5462,18.5539,18.5384,18.5462,230700.0
2013-03-01 15:05:00,23.91,23.94,23.91,23.93,371100.0,18.5462,18.5694,18.5462,18.5617,371100.0
2013-03-01 15:10:00,23.93,23.94,23.92,23.93,255900.0,18.5617,18.5694,18.5539,18.5617,255900.0
2013-03-01 15:15:00,23.93,23.94,23.93,23.93,295500.0,18.5617,18.5694,18.5617,18.5617,295500.0
2013-03-01 15:20:00,23.93,23.94,23.93,23.93,249900.0,18.5617,18.5694,18.5617,18.5617,249900.0
2013-03-01 15:25:00,23.93,23.94,23.92,23.92,258900.0,18.5617,18.5694,18.5539,18.5539,258900.0
2013-03-01 15:30:00,23.93,23.94,23.93,23.94,261600.0,18.5617,18.5694,18.5617,18.5694,261600.0
2013-03-01 15:35:00,23.94,23.94,23.92,23.93,448800.0,18.5694,18.5694,18.5539,18.5617,448800.0
2013-03-01 15:40:00,23.94,23.94,23.91,23.92,582600.0,18.5694,18.5694,18.5462,18.5539,582600.0
2013-03-01 15:45:00,23.92,23.96,23.92,23.95,639000.0,18.5539,18.585,18.5539,18.5772,639000.0
2013-03-01 15:50:00,23.95,23.96,23.93,23.94,931800.0,18.5772,18.585,18.5617,18.5694,931800.0
2013-03-01 15:55:00,23.94,23.95,23.92,23.93,1822500.0,18.5694,18.5772,18.5539,18.5617,1822500.0
2013-03-04 09:30:00,23.83,24.0,23.83,23.96,821700.0,18.4841,18.616,18.4841,18.585,821700.0
2013-03-04 09:35:00,23.96,23.97,23.9,23.91,319800.0,18.585,18.5927,18.5384,18.5462,319800.0
2013-03-04 09:40:00,23.9,23.94,23.9,23.93,459300.0,18.5384,18.5694,18.5384,18.5617,459300.0
2013-03-04 09:45:00,23.93,23.98,23.92,23.98,760500.0,18.5617,18.6005,18.5539,18.6005,760500.0
2013-03-04 09:50:00,23.97,24.0,23.94,23.99,555600.0,18.5927,18.616,18.5694,18.6082,555600.0
2013-03-04 09:55:00,23.98,24.06,23.97,24.06,814800.0,18.6005,18.6625,18.5927,18.6625,814800.0
2013-03-04 10:00:00,24.05,24.08,24.04,24.06,544200.0,18.6548,18.678,18.647,18.6625,544200.0
2013-03-04 10:05:00,24.06,24.07,24.02,24.03,390300.0,18.6625,18.6703,18.6315,18.6393,390300.0
2013-03-04 10:10:00,24.03,24.05,24.02,24.03,420300.0,18.6393,18.6548,18.6315,18.6393,420300.0
2013-03-04 10:15:00,24.04,24.07,24.03,24.07,327600.0,18.647,18.6703,18.6393,18.6703,327600.0
2013-03-04 10:20:00,24.07,24.09,24.06,24.08,372600.0,18.6703,18.6858,18.6625,18.678,372600.0
2013-03-04 10:25:00,24.08,24.09,24.06,24.07,209400.0,18.678,18.6858,18.6625,18.6703,209400.0
2013-03-04 10:30:00,24.07,24.08,24.06,24.08,199500.0,18.6703,18.678,18.6625,18.678,199500.0
2013-03-04 10:35:00,24.08,24.1,24.07,24.09,488700.0,18.678,18.6936,18.6703,18.6858,488700.0
2013-03-04 10:40:00,24.1,24.12,24.09,24.12,295500.0,18.6936,18.7091,18.6858,18.7091,295500.0
2013-03-04 10:45:00,24.12,24.13,24.11,24.13,248100.0,18.7091,18.7168,18.7013,18.7168,248100.0
2013-03-04 10:50:00,24.13,24.16,24.13,24.15,390000.0,18.7168,18.7401,18.7168,18.7323,390000.0
2013-03-04 10:55:00,24.15,24.16,24.14,24.15,348000.0,18.7323,18.7401,18.7246,18.7323,348000.0
2013-03-04 11:00:00,24.16,24.16,24.15,24.16,303000.0,18.7401,18.7401,18.7323,18.7401,303000.0
2013-03-04 11:05:00,24.16,24.19,24.16,24.17,597300.0,18.7401,18.7634,18.7401,18.7478,597300.0
2013-03-04 11:10:00,24.17,24.17,24.15,24.16,279900.0,18.7478,18.7478,18.7323,18.7401,279900.0
2013-03-04 11:15:00,24.16,24.19,24.15,24.19,204300.0,18.7401,18.7634,18.7323,18.7634,204300.0
2013-03-04 11:20:00,24.19,24.19,24.18,24.18,169800.0,18.7634,18.7634,18.7556,18.7556,169800.0
2013-03-04 11:25:00,24.19,24.22,24.18,24.21,294900.0,18.7634,18.7866,18.7556,18.7789,294900.0
2013-03-04 11:30:00,24.21,24.22,24.19,24.2,558900.0,18.7789,18.7866,18.7634,18.7711,558900.0
2013-03-04 11:35:00,24.19,24.2,24.19,24.19,365100.0,18.7634,18.7711,18.7634,18.7634,365100.0
2013-03-04 11:40:00,24.19,24.21,24.18,24.2,255300.0,18.7634,18.7789,18.7556,18.7711,255300.0
2013-03-04 11:45:00,24.2,24.2,24.18,24.18,121200.0,18.7711,18.7711,18.7556,18.7556,121200.0
2013-03-04 11:50:00,24.18,24.19,24.17,24.17,135900.0,18.7556,18.7634,18.7478,18.7478,135900.0
2013-03-04 11:55:00,24.17,24.19,24.15,24.15,185700.0,18.7478,18.7634,18.7323,18.7323,185700.0
2013-03-04 12:00:00,24.15,24.17,24.15,24.16,159900.0,18.7323,18.7478,18.7323,18.7401,159900.0
2013-03-04 12:05:00,24.16,24.18,24.15,24.17,177000.0,18.7401,18.7556,18.7323,18.7478,177000.0
2013-03-04 12:10:00,24.17,24.18,24.16,24.17,201900.0,18.7478,18.7556,18.7401,18.7478,201900.0
2013-03-04 12:15:00,24.17,24.18,24.16,24.16,234300.0,18.7478,18.7556,18.7401,18.7401,234300.0
2013-03-04 12:20:00,24.16,24.16,24.15,24.15,190800.0,18.7401,18.7401,18.7323,18.7323,190800.0
2013-03-04 12:25:00,24.15,24.16,24.15,24.15,129900.0,18.7323,18.7401,18.7323,18.7323,129900.0
2013-03-04 12:30:00,24.16,24.16,24.14,24.15,223200.0,18.7401,18.7401,18.7246,18.7323,223200.0
2013-03-04 12:35:00,24.15,24.16,24.14,24.14,120600.0,18.7323,18.7401,18.7246,18.7246,120600.0
2013-03-04 12:40:00,24.14,24.16,24.14,24.15,122400.0,18.7246,18.7401,18.7246,18.7323,122400.0
2013-03-04 12:45:00,24.15,24.16,24.15,24.16,118200.0,18.7323,18.7401,18.7323,18.7401,118200.0
2013-03-04 12:50:00,24.16,24.17,24.14,24.14,165000.0,18.7401,18.7478,18.7246,18.7246,165000.0
2013-03-04 12:55:00,24.14,24.17,24.14,24.17,129900.0,18.7246,18.7478,18.7246,18.7478,129900.0
2013-03-04 13:00:00,24.16,24.17,24.16,24.17,178200.0,18.7401,18.7478,18.7401,18.7478,178200.0
2013-03-04 13:05:00,24.17,24.18,24.17,24.18,148500.0,18.7478,18.7556,18.7478,18.7556,148500.0
2013-03-04 13:10:00,24.18,24.19,24.18,24.19,103500.0,18.7556,18.7634,18.7556,18.7634,103500.0
2013-03-04 13:15:00,24.19,24.19,24.17,24.18,92400.0,18.7634,18.7634,18.7478,18.7556,92400.0
2013-03-04 13:20:00,24.18,24.21,24.18,24.19,167400.0,18.7556,18.7789,18.7556,18.7634,167400.0
2013-03-04 13:25:00,24.2,24.21,24.19,24.21,143100.0,18.7711,18.7789,18.7634,18.7789,143100.0
2013-03-04 13:30:00,24.21,24.22,24.2,24.2,136200.0,18.7789,18.7866,18.7711,18.7711,136200.0
2013-03-04 13:35:00,24.2,24.21,24.2,24.21,135000.0,18.7711,18.7789,18.7711,18.7789,135000.0
2013-03-04 13:40:00,24.2,24.21,24.2,24.2,107700.0,18.7711,18.7789,18.7711,18.7711,107700.0
2013-03-04 13:45:00,24.2,24.22,24.2,24.21,160500.0,18.7711,18.7866,18.7711,18.7789,160500.0
2013-03-04 13:50:00,24.21,24.23,24.21,24.22,256200.0,18.7789,18.7944,18.7789,18.7866,256200.0
2013-03-04 13:55:00,24.22,24.22,24.21,24.22,144600.0,18.7866,18.7866,18.7789,18.7866,144600.0
2013-03-04 14:00:00,24.22,24.23,24.21,24.22,177600.0,18.7866,18.7944,18.7789,18.7866,177600.0
2013-03-04 14:05:00,24.22,24.25,24.22,24.22,246000.0,18.7866,18.8099,18.7866,18.7866,246000.0
2013-03-04 14:10:00,24.22,24.26,24.21,24.25,367800.0,18.7866,18.8177,18.7789,18.8099,367800.0
2013-03-04 14:15:00,24.25,24.26,24.24,24.24,253500.0,18.8099,18.8177,18.8021,18.8021,253500.0
2013-03-04 14:20:00,24.25,24.26,24.24,24.26,243300.0,18.8099,18.8177,18.8021,18.8177,243300.0
2013-03-04 14:25:00,24.26,24.31,24.26,24.29,447000.0,18.8177,18.8564,18.8177,18.8409,447000.0
2013-03-04 14:30:00,24.29,24.31,24.27,24.31,331500.0,18.8409,18.8564,18.8254,18.8564,331500.0
2013-03-04 14:35:00,24.31,24.32,24.3,24.31,386400.0,18.8564,18.8642,18.8487,18.8564,386400.0
2013-03-04 14:40:00,24.31,24.32,24.3,24.32,292800.0,18.8564,18.8642,18.8487,18.8642,292800.0
2013-03-04 14:45:00,24.32,24.35,24.32,24.34,447300.0,18.8642,18.8875,18.8642,18.8797,447300.0
2013-03-04 14:50:00,24.34,24.38,24.34,24.37,751800.0,18.8797,18.9107,18.8797,18.903,751800.0
2013-03-04 14:55:00,24.37,24.39,24.37,24.38,470100.0,18.903,18.9185,18.903,18.9107,470100.0
2013-03-04 15:00:00,24.38,24.38,24.34,24.35,552900.0,18.9107,18.9107,18.8797,18.8875,552900.0
2013-03-04 15:05:00,24.35,24.36,24.33,24.33,430500.0,18.8875,18.8952,18.872,18.872,430500.0
2013-03-04 15:10:00,24.33,24.33,24.31,24.32,535800.0,18.872,18.872,18.8564,18.8642,535800.0
2013-03-04 15:15:00,24.31,24.36,24.31,24.35,658200.0,18.8564,18.8952,18.8564,18.8875,658200.0
2013-03-04 15:20:00,24.35,24.35,24.32,24.33,471000.0,18.8875,18.8875,18.8642,18.872,471000.0
2013-03-04 15:25:00,24.33,24.39,24.33,24.38,575700.0,18.872,18.9185,18.872,18.9107,575700.0
2013-03-04 15:30:00,24.38,24.39,24.36,24.39,590400.0,18.9107,18.9185,18.8952,18.9185,590400.0
2013-03-04 15:35:00,24.39,24.39,24.36,24.37,609000.0,18.9185,18.9185,18.8952,18.903,609000.0
2013-03-04 15:40:00,24.37,24.39,24.37,24.39,641700.0,18.903,18.9185,18.903,18.9185,641700.0
2013-03-04 15:45:00,24.39,24.39,24.38,24.38,535500.0,18.9185,18.9185,18.9107,18.9107,535500.0
2013-03-04 15:50:00,24.38,24.39,24.37,24.39,851400.0,18.9107,18.9185,18.903,18.9185,851400.0
2013-03-04 15:55:00,24.39,24.42,24.37,24.42,1371000.0,18.9185,18.9418,18.903,18.9418,1371000.0
2013-03-05 09:30:00,24.49,24.52,24.33,24.35,772800.0,18.9961,19.0193,18.872,18.8875,772800.0
2013-03-05 09:35:00,24.35,24.42,24.35,24.39,663000.0,18.8875,18.9418,18.8875,18.9185,663000.0
2013-03-05 09:40:00,24.39,24.49,24.39,24.48,970800.0,18.9185,18.9961,18.9185,18.9883,970800.0
2013-03-05 09:45:00,24.48,24.49,24.44,24.47,564900.0,18.9883,18.9961,18.9573,18.9805,564900.0
2013-03-05 09:50:00,24.47,24.5,24.47,24.49,387600.0,18.9805,19.0038,18.9805,18.9961,387600.0
2013-03-05 09:55:00,24.5,24.5,24.48,24.48,475200.0,19.0038,19.0038,18.9883,18.9883,475200.0
2013-03-05 10:00:00,24.48,24.54,24.48,24.52,842700.0,18.9883,19.0348,18.9883,19.0193,842700.0
2013-03-05 10:05:00,24.52,24.53,24.5,24.52,667500.0,19.0193,19.0271,19.0038,19.0193,667500.0
2013-03-05 10:10:00,24.51,24.52,24.48,24.49,509100.0,19.0116,19.0193,18.9883,18.9961,509100.0
2013-03-05 10:15:00,24.49,24.51,24.48,24.5,324300.0,18.9961,19.0116,18.9883,19.0038,324300.0
2013-03-05 10:20:00,24.5,24.51,24.47,24.47,318000.0,19.0038,19.0116,18.9805,18.9805,318000.0
2013-03-05 10:25:00,24.47,24.53,24.46,24.52,411900.0,18.9805,19.0271,18.9728,19.0193,411900.0
2013-03-05 10:30:00,24.52,24.52,24.48,24.51,296400.0,19.0193,19.0193,18.9883,19.0116,296400.0
2013-03-05 10:35:00,24.51,24.52,24.49,24.51,200700.0,19.0116,19.0193,18.9961,19.0116,200700.0
2013-03-05 10:40:00,24.51,24.55,24.51,24.53,303000.0,19.0116,19.0426,19.0116,19.0271,303000.0
2013-03-05 10:45:00,24.54,24.56,24.54,24.56,175500.0,19.0348,19.0504,19.0348,19.0504,175500.0
2013-03-05 10:50:00,24.56,24.58,24.54,24.56,218700.0,19.0504,19.0659,19.0348,19.0504,218700.0
2013-03-05 10:55:00,24.57,24.59,24.56,24.58,327000.0,19.0581,19.0736,19.0504,19.0659,327000.0
2013-03-05 11:00:00,24.58,24.64,24.58,24.63,604200.0,19.0659,19.1124,19.0659,19.1047,604200.0
2013-03-05 11:05:00,24.63,24.68,24.63,24.66,567000.0,19.1047,19.1434,19.1047,19.1279,567000.0
2013-03-05 11:10:00,24.66,24.67,24.65,24.65,339900.0,19.1279,19.1357,19.1202,19.1202,339900.0
2013-03-05 11:15:00,24.65,24.65,24.62,24.64,318600.0,19.1202,19.1202,19.0969,19.1124,318600.0
2013-03-05 11:20:00,24.64,24.64,24.6,24.63,360600.0,19.1124,19.1124,19.0814,19.1047,360600.0
2013-03-05 11:25:00,24.63,24.63,24.59,24.61,203100.0,19.1047,19.1047,19.0736,19.0891,203100.0
2013-03-05 11:30:00,24.6,24.62,24.59,24.6,162600.0,19.0814,19.0969,19.0736,19.0814,162600.0
2013-03-05 11:35:00,24.6,24.62,24.57,24.62,220800.0,19.0814,19.0969,19.0581,19.0969,220800.0
2013-03-05 11:40:00,24.62,24.63,24.61,24.62,438600.0,19.0969,19.1047,19.0891,19.0969,438600.0
2013-03-05 11:45:00,24.62,24.63,24.61,24.63,219000.0,19.0969,19.1047,19.0891,19.1047,219000.0
2013-03-05 11:50:00,24.63,24.63,24.6,24.61,96600.0,19.1047,19.1047,19.0814,19.0891,96600.0
2013-03-05 11:55:00,24.61,24.62,24.6,24.6,109200.0,19.0891,19.0969,19.0814,19.0814,109200.0
2013-03-05 12:00:00,24.6,24.61,24.59,24.6,123600.0,19.0814,19.0891,19.0736,19.0814,123600.0
2013-03-05 12:05:00,24.59,24.6,24.58,24.6,108600.0,19.0736,19.0814,19.0659,19.0814,108600.0
2013-03-05 12:10:00,24.59,24.59,24.57,24.57,148500.0,19.0736,19.0736,19.0581,19.0581,148500.0
2013-03-05 12:15:00,24.58,24.58,24.56,24.57,101700.0,19.0659,19.0659,19.0504,19.0581,101700.0
2013-03-05 12:20:00,24.57,24.57,24.56,24.57,94500.0,19.0581,19.0581,19.0504,19.0581,94500.0
2013-03-05 12:25:00,24.57,24.58,24.56,24.57,143400.0,19.0581,19.0659,19.0504,19.0581,143400.0
2013-03-05 12:30:00,24.57,24.61,24.57,24.61,122400.0,19.0581,19.0891,19.0581,19.0891,122400.0
2013-03-05 12:35:00,24.61,24.61,24.59,24.61,152100.0,19.0891,19.0891,19.0736,19.0891,152100.0
2013-03-05 12:40:00,24.61,24.62,24.59,24.59,114000.0,19.0891,19.0969,19.0736,19.0736,114000.0
2013-03-05 12:45:00,24.6,24.62,24.6,24.6,53400.0,19.0814,19.0969,19.0814,19.0814,53400.0
2013-03-05 12:50:00,24.61,24.63,24.6,24.63,159600.0,19.0891,19.1047,19.0814,19.1047,159600.0
2013-03-05 12:55:00,24.63,24.63,24.61,24.62,144600.0,19.1047,19.1047,19.0891,19.0969,144600.0
2013-03-05 13:00:00,24.63,24.63,24.62,24.62,97500.0,19.1047,19.1047,19.0969,19.0969,97500.0
2013-03-05 13:05:00,24.62,24.64,24.61,24.63,188400.0,19.0969,19.1124,19.0891,19.1047,188400.0
2013-03-05 13:10:00,24.63,24.63,24.62,24.62,159300.0,19.1047,19.1047,19.0969,19.0969,159300.0
2013-03-05 13:15:00,24.62,24.64,24.61,24.64,119100.0,19.0969,19.1124,19.0891,19.1124,119100.0
2013-03-05 13:20:00,24.64,24.65,24.63,24.64,76200.0,19.1124,19.1202,19.1047,19.1124,76200.0
2013-03-05 13:25:00,24.64,24.68,24.64,24.68,236400.0,19.1124,19.1434,19.1124,19.1434,236400.0
2013-03-05 13:30:00,24.68,24.68,24.65,24.67,268500.0,19.1434,19.1434,19.1202,19.1357,268500.0
2013-03-05 13:35:00,24.67,24.67,24.64,24.67,170700.0,19.1357,19.1357,19.1124,19.1357,170700.0
2013-03-05 13:40:00,24.67,24.67,24.63,24.64,129900.0,19.1357,19.1357,19.1047,19.1124,129900.0
2013-03-05 13:45:00,24.64,24.64,24.62,24.63,274200.0,19.1124,19.1124,19.0969,19.1047,274200.0
2013-03-05 13:50:00,24.63,24.65,24.63,24.64,182700.0,19.1047,19.1202,19.1047,19.1124,182700.0
2013-03-05 13:55:00,24.64,24.65,24.63,24.64,229500.0,19.1124,19.1202,19.1047,19.1124,229500.0
2013-03-05 14:00:00,24.63,24.66,24.63,24.64,123300.0,19.1047,19.1279,19.1047,19.1124,123300.0
2013-03-05 14:05:00,24.64,24.66,24.64,24.66,114000.0,19.1124,19.1279,19.1124,19.1279,114000.0
2013-03-05 14:10:00,24.66,24.66,24.65,24.65,266700.0,19.1279,19.1279,19.1202,19.1202,266700.0
2013-03-05 14:15:00,24.66,24.66,24.64,24.64,185700.0,19.1279,19.1279,19.1124,19.1124,185700.0
2013-03-05 14:20:00,24.64,24.65,24.63,24.64,120600.0,19.1124,19.1202,19.1047,19.1124,120600.0
2013-03-05 14:25:00,24.64,24.64,24.6,24.6,181200.0,19.1124,19.1124,19.0814,19.0814,181200.0
2013-03-05 14:30:00,24.6,24.64,24.6,24.63,165900.0,19.0814,19.1124,19.0814,19.1047,165900.0
2013-03-05 14:35:00,24.63,24.65,24.62,24.65,132600.0,19.1047,19.1202,19.0969,19.1202,132600.0
2013-03-05 14:40:00,24.64,24.66,24.63,24.65,232200.0,19.1124,19.1279,19.1047,19.1202,232200.0
2013-03-05 14:45:00,24.66,24.67,24.66,24.67,131700.0,19.1279,19.1357,19.1279,19.1357,131700.0
2013-03-05 14:50:00,24.66,24.68,24.66,24.67,206100.0,19.1279,19.1434,19.1279,19.1357,206100.0
2013-03-05 14:55:00,24.67,24.68,24.66,24.67,142500.0,19.1357,19.1434,19.1279,19.1357,142500.0
2013-03-05 15:00:00,24.67,24.67,24.65,24.66,415200.0,19.1357,19.1357,19.1202,19.1279,415200.0
2013-03-05 15:05:00,24.66,24.67,24.64,24.66,311700.0,19.1279,19.1357,19.1124,19.1279,311700.0
2013-03-05 15:10:00,24.66,24.67,24.65,24.67,170700.0,19.1279,19.1357,19.1202,19.1357,170700.0
2013-03-05 15:15:00,24.67,24.67,24.66,24.67,139800.0,19.1357,19.1357,19.1279,19.1357,139800.0
2013-03-05 15:20:00,24.67,24.67,24.64,24.66,355500.0,19.1357,19.1357,19.1124,19.1279,355500.0
2013-03-05 15:25:00,24.66,24.66,24.63,24.64,219300.0,19.1279,19.1279,19.1047,19.1124,219300.0
2013-03-05 15:30:00,24.64,24.65,24.63,24.65,336000.0,19.1124,19.1202,19.1047,19.1202,336000.0
2013-03-05 15:35:00,24.65,24.65,24.64,24.64,220200.0,19.1202,19.1202,19.1124,19.1124,220200.0
2013-03-05 15:40:00,24.64,24.68,24.64,24.66,434700.0,19.1124,19.1434,19.1124,19.1279,434700.0
2013-03-05 15:45:00,24.66,24.66,24.6,24.6,751200.0,19.1279,19.1279,19.0814,19.0814,751200.0
2013-03-05 15:50:00,24.6,24.6,24.55,24.56,1263300.0,19.0814,19.0814,19.0426,19.0504,1263300.0
2013-03-05 15:55:00,24.56,24.57,24.54,24.57,1532100.0,19.0504,19.0581,19.0348,19.0581,1532100.0
2013-03-06 09:30:00,24.58,24.71,24.58,24.66,639300.0,19.0659,19.1667,19.0659,19.1279,639300.0
2013-03-06 09:35:00,24.66,24.71,24.64,24.67,355200.0,19.1279,19.1667,19.1124,19.1357,355200.0
2013-03-06 09:40:00,24.67,24.69,24.64,24.68,270600.0,19.1357,19.1512,19.1124,19.1434,270600.0
2013-03-06 09:45:00,24.68,24.7,24.66,24.69,397500.0,19.1434,19.159,19.1279,19.1512,397500.0
2013-03-06 09:50:00,24.7,24.7,24.65,24.65,318300.0,19.159,19.159,19.1202,19.1202,318300.0
2013-03-06 09:55:00,24.65,24.69,24.64,24.66,384000.0,19.1202,19.1512,19.1124,19.1279,384000.0
2013-03-06 10:00:00,24.66,24.66,24.57,24.58,369300.0,19.1279,19.1279,19.0581,19.0659,369300.0
2013-03-06 10:05:00,24.57,24.6,24.54,24.6,372600.0,19.0581,19.0814,19.0348,19.0814,372600.0
2013-03-06 10:10:00,24.6,24.65,24.59,24.64,372300.0,19.0814,19.1202,19.0736,19.1124,372300.0
2013-03-06 10:15:00,24.64,24.64,24.59,24.61,258900.0,19.1124,19.1124,19.0736,19.0891,258900.0
2013-03-06 10:20:00,24.61,24.63,24.61,24.63,173400.0,19.0891,19.1047,19.0891,19.1047,173400.0
2013-03-06 10:25:00,24.63,24.63,24.61,24.62,190800.0,19.1047,19.1047,19.0891,19.0969,190800.0
2013-03-06 10:30:00,24.61,24.62,24.6,24.61,306300.0,19.0891,19.0969,19.0814,19.0891,306300.0
2013-03-06 10:35:00,24.61,24.63,24.6,24.63,169200.0,19.0891,19.1047,19.0814,19.1047,169200.0
2013-03-06 10:40:00,24.63,24.65,24.62,24.63,232200.0,19.1047,19.1202,19.0969,19.1047,232200.0
2013-03-06 10:45:00,24.63,24.64,24.62,24.63,287700.0,19.1047,19.1124,19.0969,19.1047,287700.0
2013-03-06 10:50:00,24.63,24.64,24.61,24.61,141900.0,19.1047,19.1124,19.0891,19.0891,141900.0
2013-03-06 10:55:00,24.61,24.61,24.58,24.59,326400.0,19.0891,19.0891,19.0659,19.0736,326400.0
2013-03-06 11:00:00,24.59,24.59,24.57,24.58,330300.0,19.0736,19.0736,19.0581,19.0659,330300.0
2013-03-06 11:05:00,24.58,24.59,24.55,24.56,312600.0,19.0659,19.0736,19.0426,19.0504,312600.0
2013-03-06 11:10:00,24.56,24.58,24.54,24.58,417000.0,19.0504,19.0659,19.0348,19.0659,417000.0
2013-03-06 11:15:00,24.58,24.59,24.56,24.57,290100.0,19.0659,19.0736,19.0504,19.0581,290100.0
2013-03-06 11:20:00,24.57,24.58,24.57,24.57,149400.0,19.0581,19.0659,19.0581,19.0581,149400.0
2013-03-06 11:25:00,24.57,24.57,24.55,24.55,147300.0,19.0581,19.0581,19.0426,19.0426,147300.0
2013-03-06 11:30:00,24.55,24.56,24.52,24.53,227400.0,19.0426,19.0504,19.0193,19.0271,227400.0
2013-03-06 11:35:00,24.53,24.53,24.52,24.53,146700.0,19.0271,19.0271,19.0193,19.0271,146700.0
2013-03-06 11:40:00,24.53,24.54,24.52,24.52,152700.0,19.0271,19.0348,19.0193,19.0193,152700.0
2013-03-06 11:45:00,24.52,24.55,24.52,24.54,239700.0,19.0193,19.0426,19.0193,19.0348,239700.0
2013-03-06 11:50:00,24.55,24.55,24.53,24.53,146100.0,19.0426,19.0426,19.0271,19.0271,146100.0
2013-03-06 11:55:00,24.53,24.54,24.52,24.52,162000.0,19.0271,19.0348,19.0193,19.0193,162000.0
2013-03-06 12:00:00,24.52,24.52,24.49,24.51,312000.0,19.0193,19.0193,18.9961,19.0116,312000.0
2013-03-06 12:05:00,24.51,24.51,24.5,24.5,128100.0,19.0116,19.0116,19.0038,19.0038,128100.0
2013-03-06 12:10:00,24.5,24.52,24.5,24.51,312300.0,19.0038,19.0193,19.0038,19.0116,312300.0
2013-03-06 12:15:00,24.51,24.52,24.51,24.52,206400.0,19.0116,19.0193,19.0116,19.0193,206400.0
2013-03-06 12:20:00,24.52,24.52,24.48,24.49,204900.0,19.0193,19.0193,18.9883,18.9961,204900.0
2013-03-06 12:25:00,24.48,24.48,24.45,24.45,283500.0,18.9883,18.9883,18.965,18.965,283500.0
2013-03-06 12:30:00,24.45,24.46,24.45,24.45,223500.0,18.965,18.9728,18.965,18.965,223500.0
2013-03-06 12:35:00,24.45,24.46,24.44,24.46,343800.0,18.965,18.9728,18.9573,18.9728,343800.0
2013-03-06 12:40:00,24.46,24.52,24.46,24.52,223800.0,18.9728,19.0193,18.9728,19.0193,223800.0
2013-03-06 12:45:00,24.52,24.54,24.51,24.54,181500.0,19.0193,19.0348,19.0116,19.0348,181500.0
2013-03-06 12:50:00,24.54,24.54,24.51,24.52,164100.0,19.0348,19.0348,19.0116,19.0193,164100.0
2013-03-06 12:55:00,24.52,24.52,24.49,24.5,134400.0,19.0193,19.0193,18.9961,19.0038,134400.0
2013-03-06 13:00:00,24.5,24.5,24.47,24.47,91200.0,19.0038,19.0038,18.9805,18.9805,91200.0
2013-03-06 13:05:00,24.47,24.48,24.46,24.47,166200.0,18.9805,18.9883,18.9728,18.9805,166200.0
2013-03-06 13:10:00,24.47,24.49,24.47,24.48,114300.0,18.9805,18.9961,18.9805,18.9883,114300.0
2013-03-06 13:15:00,24.48,24.49,24.48,24.48,130500.0,18.9883,18.9961,18.9883,18.9883,130500.0
2013-03-06 13:20:00,24.49,24.49,24.47,24.47,102600.0,18.9961,18.9961,18.9805,18.9805,102600.0
2013-03-06 13:25:00,24.47,24.48,24.47,24.48,122700.0,18.9805,18.9883,18.9805,18.9883,122700.0
2013-03-06 13:30:00,24.48,24.48,24.46,24.46,94200.0,18.9883,18.9883,18.9728,18.9728,94200.0
2013-03-06 13:35:00,24.46,24.46,24.45,24.46,157800.0,18.9728,18.9728,18.965,18.9728,157800.0
2013-03-06 13:40:00,24.46,24.49,24.46,24.48,188400.0,18.9728,18.9961,18.9728,18.9883,188400.0
2013-03-06 13:45:00,24.48,24.5,24.48,24.49,174000.0,18.9883,19.0038,18.9883,18.9961,174000.0
2013-03-06 13:50:00,24.49,24.49,24.46,24.46,223500.0,18.9961,18.9961,18.9728,18.9728,223500.0
2013-03-06 13:55:00,24.46,24.46,24.45,24.45,256800.0,18.9728,18.9728,18.965,18.965,256800.0
2013-03-06 14:00:00,24.45,24.48,24.45,24.47,188700.0,18.965,18.9883,18.965,18.9805,188700.0
2013-03-06 14:05:00,24.47,24.47,24.46,24.47,127200.0,18.9805,18.9805,18.9728,18.9805,127200.0
2013-03-06 14:10:00,24.47,24.47,24.45,24.45,169800.0,18.9805,18.9805,18.965,18.965,169800.0
2013-03-06 14:15:00,24.45,24.46,24.43,24.43,335400.0,18.965,18.9728,18.9495,18.9495,335400.0
2013-03-06 14:20:00,24.43,24.46,24.43,24.45,269700.0,18.9495,18.9728,18.9495,18.965,269700.0
2013-03-06 14:25:00,24.46,24.46,24.45,24.45,89100.0,18.9728,18.9728,18.965,18.965,89100.0
2013-03-06 14:30:00,24.45,24.5,24.45,24.5,330600.0,18.965,19.0038,18.965,19.0038,330600.0
2013-03-06 14:35:00,24.49,24.52,24.49,24.51,194100.0,18.9961,19.0193,18.9961,19.0116,194100.0
2013-03-06 14:40:00,24.51,24.52,24.49,24.49,196800.0,19.0116,19.0193,18.9961,18.9961,196800.0
2013-03-06 14:45:00,24.49,24.51,24.48,24.5,294900.0,18.9961,19.0116,18.9883,19.0038,294900.0
2013-03-06 14:50:00,24.5,24.51,24.49,24.51,215400.0,19.0038,19.0116,18.9961,19.0116,215400.0
2013-03-06 14:55:00,24.5,24.51,24.5,24.5,216600.0,19.0038,19.0116,19.0038,19.0038,216600.0
2013-03-06 15:00:00,24.5,24.5,24.48,24.48,190200.0,19.0038,19.0038,18.9883,18.9883,190200.0
2013-03-06 15:05:00,24.48,24.48,24.46,24.46,249300.0,18.9883,18.9883,18.9728,18.9728,249300.0
2013-03-06 15:10:00,24.46,24.46,24.44,24.44,287700.0,18.9728,18.9728,18.9573,18.9573,287700.0
2013-03-06 15:15:00,24.44,24.45,24.43,24.45,338700.0,18.9573,18.965,18.9495,18.965,338700.0
2013-03-06 15:20:00,24.45,24.48,24.45,24.47,290100.0,18.965,18.9883,18.965,18.9805,290100.0
2013-03-06 15:25:00,24.47,24.47,24.44,24.44,293400.0,18.9805,18.9805,18.9573,18.9573,293400.0
2013-03-06 15:30:00,24.44,24.46,24.44,24.45,329400.0,18.9573,18.9728,18.9573,18.965,329400.0
2013-03-06 15:35:00,24.46,24.46,24.45,24.45,205200.0,18.9728,18.9728,18.965,18.965,205200.0
2013-03-06 15:40:00,24.45,24.45,24.44,24.44,450300.0,18.965,18.965,18.9573,18.9573,450300.0
2013-03-06 15:45:00,24.44,24.44,24.42,24.44,558900.0,18.9573,18.9573,18.9418,18.9573,558900.0
2013-03-06 15:50:00,24.44,24.45,24.44,24.45,404100.0,18.9573,18.965,18.9573,18.965,404100.0
2013-03-06 15:55:00,24.45,24.47,24.45,24.46,825600.0,18.965,18.9805,18.965,18.9728,825600.0
2013-03-07 09:30:00,24.5,24.5,24.4,24.42,398700.0,19.0038,19.0038,18.9263,18.9418,398700.0
2013-03-07 09:35:00,24.42,24.47,24.4,24.47,316800.0,18.9418,18.9805,18.9263,18.9805,316800.0
2013-03-07 09:40:00,24.46,24.49,24.45,24.48,243600.0,18.9728,18.9961,18.965,18.9883,243600.0
2013-03-07 09:45:00,24.48,24.48,24.45,24.46,220500.0,18.9883,18.9883,18.965,18.9728,220500.0
2013-03-07 09:50:00,24.46,24.47,24.44,24.46,384600.0,18.9728,18.9805,18.9573,18.9728,384600.0
2013-03-07 09:55:00,24.46,24.49,24.46,24.48,152400.0,18.9728,18.9961,18.9728,18.9883,152400.0
2013-03-07 10:00:00,24.48,24.49,24.46,24.47,216900.0,18.9883,18.9961,18.9728,18.9805,216900.0
2013-03-07 10:05:00,24.47,24.5,24.46,24.48,258900.0,18.9805,19.0038,18.9728,18.9883,258900.0
2013-03-07 10:10:00,24.48,24.48,24.46,24.47,203700.0,18.9883,18.9883,18.9728,18.9805,203700.0
2013-03-07 10:15:00,24.47,24.48,24.43,24.43,200400.0,18.9805,18.9883,18.9495,18.9495,200400.0
2013-03-07 10:20:00,24.43,24.44,24.41,24.41,223200.0,18.9495,18.9573,18.934,18.934,223200.0
2013-03-07 10:25:00,24.42,24.44,24.41,24.43,136200.0,18.9418,18.9573,18.934,18.9495,136200.0
2013-03-07 10:30:00,24.43,24.45,24.43,24.44,171300.0,18.9495,18.965,18.9495,18.9573,171300.0
2013-03-07 10:35:00,24.44,24.44,24.42,24.42,242700.0,18.9573,18.9573,18.9418,18.9418,242700.0
2013-03-07 10:40:00,24.42,24.46,24.42,24.46,192300.0,18.9418,18.9728,18.9418,18.9728,192300.0
2013-03-07 10:45:00,24.46,24.46,24.45,24.45,290100.0,18.9728,18.9728,18.965,18.965,290100.0
2013-03-07 10:50:00,24.45,24.47,24.45,24.45,192000.0,18.965,18.9805,18.965,18.965,192000.0
2013-03-07 10:55:00,24.45,24.46,24.43,24.44,108000.0,18.965,18.9728,18.9495,18.9573,108000.0
2013-03-07 11:00:00,24.44,24.45,24.43,24.45,139200.0,18.9573,18.965,18.9495,18.965,139200.0
2013-03-07 11:05:00,24.45,24.46,24.44,24.45,137100.0,18.965,18.9728,18.9573,18.965,137100.0
2013-03-07 11:10:00,24.45,24.47,24.44,24.46,275100.0,18.965,18.9805,18.9573,18.9728,275100.0
2013-03-07 11:15:00,24.46,24.48,24.45,24.45,147900.0,18.9728,18.9883,18.965,18.965,147900.0
2013-03-07 11:20:00,24.45,24.45,24.43,24.44,154800.0,18.965,18.965,18.9495,18.9573,154800.0
2013-03-07 11:25:00,24.44,24.46,24.44,24.46,207900.0,18.9573,18.9728,18.9573,18.9728,207900.0
2013-03-07 11:30:00,24.46,24.48,24.46,24.47,203700.0,18.9728,18.9883,18.9728,18.9805,203700.0
2013-03-07 11:35:00,24.47,24.48,24.46,24.48,163200.0,18.9805,18.9883,18.9728,18.9883,163200.0
2013-03-07 11:40:00,24.47,24.48,24.46,24.48,138000.0,18.9805,18.9883,18.9728,18.9883,138000.0
2013-03-07 11:45:00,24.48,24.48,24.47,24.47,99300.0,18.9883,18.9883,18.9805,18.9805,99300.0
2013-03-07 11:50:00,24.47,24.49,24.47,24.47,140700.0,18.9805,18.9961,18.9805,18.9805,140700.0
2013-03-07 11:55:00,24.48,24.49,24.48,24.48,88500.0,18.9883,18.9961,18.9883,18.9883,88500.0
2013-03-07 12:00:00,24.48,24.48,24.47,24.47,197700.0,18.9883,18.9883,18.9805,18.9805,197700.0
2013-03-07 12:05:00,24.47,24.47,24.44,24.44,110400.0,18.9805,18.9805,18.9573,18.9573,110400.0
2013-03-07 12:10:00,24.44,24.44,24.42,24.43,241200.0,18.9573,18.9573,18.9418,18.9495,241200.0
2013-03-07 12:15:00,24.43,24.44,24.43,24.44,108900.0,18.9495,18.9573,18.9495,18.9573,108900.0
2013-03-07 12:20:00,24.44,24.45,24.43,24.45,105000.0,18.9573,18.965,18.9495,18.965,105000.0
2013-03-07 12:25:00,24.45,24.46,24.45,24.46,120000.0,18.965,18.9728,18.965,18.9728,120000.0
2013-03-07 12:30:00,24.46,24.46,24.45,24.45,128400.0,18.9728,18.9728,18.965,18.965,128400.0
2013-03-07 12:35:00,24.45,24.45,24.44,24.44,78900.0,18.965,18.965,18.9573,18.9573,78900.0
2013-03-07 12:40:00,24.44,24.44,24.43,24.44,206100.0,18.9573,18.9573,18.9495,18.9573,206100.0
2013-03-07 12:45:00,24.44,24.45,24.42,24.45,185400.0,18.9573,18.965,18.9418,18.965,185400.0
2013-03-07 12:50:00,24.45,24.46,24.44,24.44,109200.0,18.965,18.9728,18.9573,18.9573,109200.0
2013-03-07 12:55:00,24.44,24.45,24.43,24.44,112200.0,18.9573,18.965,18.9495,18.9573,112200.0
2013-03-07 13:00:00,24.44,24.46,24.44,24.45,100500.0,18.9573,18.9728,18.9573,18.965,100500.0
2013-03-07 13:05:00,24.46,24.46,24.44,24.45,128100.0,18.9728,18.9728,18.9573,18.965,128100.0
2013-03-07 13:10:00,24.45,24.46,24.45,24.46,132600.0,18.965,18.9728,18.965,18.9728,132600.0
2013-03-07 13:15:00,24.46,24.47,24.46,24.47,105300.0,18.9728,18.9805,18.9728,18.9805,105300.0
2013-03-07 13:20:00,24.47,24.47,24.45,24.45,186900.0,18.9805,18.9805,18.965,18.965,186900.0
2013-03-07 13:25:00,24.45,24.46,24.45,24.46,117600.0,18.965,18.9728,18.965,18.9728,117600.0
2013-03-07 13:30:00,24.46,24.46,24.44,24.45,201000.0,18.9728,18.9728,18.9573,18.965,201000.0
2013-03-07 13:35:00,24.45,24.46,24.45,24.45,173700.0,18.965,18.9728,18.965,18.965,173700.0
2013-03-07 13:40:00,24.45,24.46,24.44,24.45,238500.0,18.965,18.9728,18.9573,18.965,238500.0
2013-03-07 13:45:00,24.45,24.45,24.44,24.45,133800.0,18.965,18.965,18.9573,18.965,133800.0
2013-03-07 13:50:00,24.45,24.45,24.44,24.45,134700.0,18.965,18.965,18.9573,18.965,134700.0
2013-03-07 13:55:00,24.45,24.46,24.44,24.45,141300.0,18.965,18.9728,18.9573,18.965,141300.0
2013-03-07 14:00:00,24.45,24.47,24.45,24.47,149700.0,18.965,18.9805,18.965,18.9805,149700.0
2013-03-07 14:05:00,24.47,24.48,24.47,24.47,184200.0,18.9805,18.9883,18.9805,18.9805,184200.0
2013-03-07 14:10:00,24.47,24.49,24.47,24.48,295800.0,18.9805,18.9961,18.9805,18.9883,295800.0
2013-03-07 14:15:00,24.48,24.49,24.48,24.48,210300.0,18.9883,18.9961,18.9883,18.9883,210300.0
2013-03-07 14:20:00,24.49,24.49,24.47,24.47,128700.0,18.9961,18.9961,18.9805,18.9805,128700.0
2013-03-07 14:25:00,24.47,24.49,24.47,24.49,193200.0,18.9805,18.9961,18.9805,18.9961,193200.0
2013-03-07 14:30:00,24.48,24.5,24.48,24.5,191700.0,18.9883,19.0038,18.9883,19.0038,191700.0
2013-03-07 14:35:00,24.5,24.5,24.48,24.48,199800.0,19.0038,19.0038,18.9883,18.9883,199800.0
2013-03-07 14:40:00,24.48,24.48,24.46,24.46,183000.0,18.9883,18.9883,18.9728,18.9728,183000.0
2013-03-07 14:45:00,24.46,24.47,24.46,24.47,155100.0,18.9728,18.9805,18.9728,18.9805,155100.0
2013-03-07 14:50:00,24.47,24.49,24.47,24.49,179100.0,18.9805,18.9961,18.9805,18.9961,179100.0
2013-03-07 14:55:00,24.49,24.51,24.48,24.5,189300.0,18.9961,19.0116,18.9883,19.0038,189300.0
2013-03-07 15:00:00,24.5,24.5,24.49,24.5,105300.0,19.0038,19.0038,18.9961,19.0038,105300.0
2013-03-07 15:05:00,24.5,24.52,24.49,24.51,324600.0,19.0038,19.0193,18.9961,19.0116,324600.0
2013-03-07 15:10:00,24.51,24.54,24.51,24.53,328500.0,19.0116,19.0348,19.0116,19.0271,328500.0
2013-03-07 15:15:00,24.53,24.53,24.51,24.53,309000.0,19.0271,19.0271,19.0116,19.0271,309000.0
2013-03-07 15:20:00,24.53,24.53,24.48,24.48,483300.0,19.0271,19.0271,18.9883,18.9883,483300.0
2013-03-07 15:25:00,24.48,24.5,24.47,24.48,253200.0,18.9883,19.0038,18.9805,18.9883,253200.0
2013-03-07 15:30:00,24.48,24.49,24.46,24.46,285300.0,18.9883,18.9961,18.9728,18.9728,285300.0
2013-03-07 15:35:00,24.46,24.47,24.44,24.44,443700.0,18.9728,18.9805,18.9573,18.9573,443700.0
2013-03-07 15:40:00,24.44,24.44,24.43,24.44,467100.0,18.9573,18.9573,18.9495,18.9573,467100.0
2013-03-07 15:45:00,24.44,24.44,24.43,24.44,584700.0,18.9573,18.9573,18.9495,18.9573,584700.0
2013-03-07 15:50:00,24.44,24.45,24.43,24.43,649500.0,18.9573,18.965,18.9495,18.9495,649500.0
2013-03-07 15:55:00,24.43,24.45,24.41,24.44,1347000.0,18.9495,18.965,18.934,18.9573,1347000.0
2013-03-08 09:30:00,24.43,24.46,24.4,24.42,656400.0,19.0715,19.0949,19.0481,19.0637,656400.0
2013-03-08 09:35:00,24.42,24.46,24.41,24.44,192600.0,19.0637,19.0949,19.0559,19.0793,192600.0
2013-03-08 09:40:00,24.44,24.46,24.43,24.44,269100.0,19.0793,19.0949,19.0715,19.0793,269100.0
2013-03-08 09:45:00,24.44,24.44,24.39,24.4,362100.0,19.0793,19.0793,19.0403,19.0481,362100.0
2013-03-08 09:50:00,24.41,24.42,24.39,24.41,411300.0,19.0559,19.0637,19.0403,19.0559,411300.0
2013-03-08 09:55:00,24.41,24.43,24.4,24.41,374700.0,19.0559,19.0715,19.0481,19.0559,374700.0
2013-03-08 10:00:00,24.41,24.41,24.32,24.32,471900.0,19.0559,19.0559,18.9856,18.9856,471900.0
2013-03-08 10:05:00,24.32,24.33,24.28,24.33,397500.0,18.9856,18.9934,18.9544,18.9934,397500.0
2013-03-08 10:10:00,24.32,24.33,24.29,24.33,209400.0,18.9856,18.9934,18.9622,18.9934,209400.0
2013-03-08 10:15:00,24.33,24.37,24.32,24.37,185100.0,18.9934,19.0246,18.9856,19.0246,185100.0
2013-03-08 10:20:00,24.37,24.4,24.37,24.38,129300.0,19.0246,19.0481,19.0246,19.0324,129300.0
2013-03-08 10:25:00,24.38,24.4,24.37,24.38,152100.0,19.0324,19.0481,19.0246,19.0324,152100.0
2013-03-08 10:30:00,24.38,24.38,24.35,24.36,141600.0,19.0324,19.0324,19.009,19.0168,141600.0
2013-03-08 10:35:00,24.36,24.37,24.34,24.35,135300.0,19.0168,19.0246,19.0012,19.009,135300.0
2013-03-08 10:40:00,24.36,24.38,24.35,24.37,148200.0,19.0168,19.0324,19.009,19.0246,148200.0
2013-03-08 10:45:00,24.37,24.39,24.34,24.35,94800.0,19.0246,19.0403,19.0012,19.009,94800.0
2013-03-08 10:50:00,24.35,24.36,24.34,24.35,141600.0,19.009,19.0168,19.0012,19.009,141600.0
2013-03-08 10:55:00,24.35,24.36,24.34,24.36,129600.0,19.009,19.0168,19.0012,19.0168,129600.0
2013-03-08 11:00:00,24.36,24.37,24.33,24.35,160800.0,19.0168,19.0246,18.9934,19.009,160800.0
2013-03-08 11:05:00,24.34,24.36,24.33,24.34,211200.0,19.0012,19.0168,18.9934,19.0012,211200.0
2013-03-08 11:10:00,24.34,24.36,24.33,24.34,124800.0,19.0012,19.0168,18.9934,19.0012,124800.0
2013-03-08 11:15:00,24.34,24.35,24.32,24.33,121500.0,19.0012,19.009,18.9856,18.9934,121500.0
2013-03-08 11:20:00,24.33,24.35,24.32,24.35,169800.0,18.9934,19.009,18.9856,19.009,169800.0
2013-03-08 11:25:00,24.35,24.35,24.33,24.33,123600.0,19.009,19.009,18.9934,18.9934,123600.0
2013-03-08 11:30:00,24.34,24.36,24.33,24.35,241800.0,19.0012,19.0168,18.9934,19.009,241800.0
2013-03-08 11:35:00,24.35,24.36,24.34,24.34,214500.0,19.009,19.0168,19.0012,19.0012,214500.0
2013-03-08 11:40:00,24.34,24.35,24.34,24.35,147300.0,19.0012,19.009,19.0012,19.009,147300.0
2013-03-08 11:45:00,24.34,24.34,24.33,24.34,242100.0,19.0012,19.0012,18.9934,19.0012,242100.0
2013-03-08 11:50:00,24.34,24.34,24.31,24.31,158400.0,19.0012,19.0012,18.9778,18.9778,158400.0
2013-03-08 11:55:00,24.31,24.34,24.3,24.34,162900.0,18.9778,19.0012,18.97,19.0012,162900.0
2013-03-08 12:00:00,24.34,24.34,24.33,24.33,101700.0,19.0012,19.0012,18.9934,18.9934,101700.0
2013-03-08 12:05:00,24.34,24.34,24.32,24.32,123900.0,19.0012,19.0012,18.9856,18.9856,123900.0
2013-03-08 12:10:00,24.32,24.32,24.3,24.3,244800.0,18.9856,18.9856,18.97,18.97,244800.0
2013-03-08 12:15:00,24.3,24.32,24.3,24.31,93300.0,18.97,18.9856,18.97,18.9778,93300.0
2013-03-08 12:20:00,24.31,24.32,24.29,24.3,73200.0,18.9778,18.9856,18.9622,18.97,73200.0
2013-03-08 12:25:00,24.29,24.31,24.29,24.3,166800.0,18.9622,18.9778,18.9622,18.97,166800.0
2013-03-08 12:30:00,24.3,24.31,24.29,24.29,140400.0,18.97,18.9778,18.9622,18.9622,140400.0
2013-03-08 12:35:00,24.29,24.3,24.29,24.3,139500.0,18.9622,18.97,18.9622,18.97,139500.0
2013-03-08 12:40:00,24.3,24.33,24.3,24.33,121500.0,18.97,18.9934,18.97,18.9934,121500.0
2013-03-08 12:45:00,24.32,24.33,24.32,24.33,72600.0,18.9856,18.9934,18.9856,18.9934,72600.0
2013-03-08 12:50:00,24.33,24.35,24.33,24.35,135900.0,18.9934,19.009,18.9934,19.009,135900.0
2013-03-08 12:55:00,24.35,24.36,24.34,24.35,100500.0,19.009,19.0168,19.0012,19.009,100500.0
2013-03-08 13:00:00,24.35,24.35,24.31,24.31,119100.0,19.009,19.009,18.9778,18.9778,119100.0
2013-03-08 13:05:00,24.31,24.34,24.31,24.33,136500.0,18.9778,19.0012,18.9778,18.9934,136500.0
2013-03-08 13:10:00,24.33,24.35,24.33,24.35,95100.0,18.9934,19.009,18.9934,19.009,95100.0
2013-03-08 13:15:00,24.35,24.36,24.35,24.36,65400.0,19.009,19.0168,19.009,19.0168,65400.0
2013-03-08 13:20:00,24.36,24.36,24.35,24.35,97500.0,19.0168,19.0168,19.009,19.009,97500.0
2013-03-08 13:25:00,24.35,24.35,24.33,24.33,125400.0,19.009,19.009,18.9934,18.9934,125400.0
2013-03-08 13:30:00,24.33,24.35,24.33,24.35,154200.0,18.9934,19.009,18.9934,19.009,154200.0
2013-03-08 13:35:00,24.35,24.37,24.35,24.37,156300.0,19.009,19.0246,19.009,19.0246,156300.0
2013-03-08 13:40:00,24.37,24.38,24.36,24.38,184800.0,19.0246,19.0324,19.0168,19.0324,184800.0
2013-03-08 13:45:00,24.38,24.38,24.37,24.37,180300.0,19.0324,19.0324,19.0246,19.0246,180300.0
2013-03-08 13:50:00,24.37,24.38,24.37,24.37,102600.0,19.0246,19.0324,19.0246,19.0246,102600.0
2013-03-08 13:55:00,24.37,24.38,24.37,24.37,126900.0,19.0246,19.0324,19.0246,19.0246,126900.0
2013-03-08 14:00:00,24.37,24.38,24.37,24.37,153900.0,19.0246,19.0324,19.0246,19.0246,153900.0
2013-03-08 14:05:00,24.36,24.37,24.35,24.35,67800.0,19.0168,19.0246,19.009,19.009,67800.0
2013-03-08 14:10:00,24.35,24.35,24.34,24.34,115800.0,19.009,19.009,19.0012,19.0012,115800.0
2013-03-08 14:15:00,24.34,24.36,24.33,24.35,157500.0,19.0012,19.0168,18.9934,19.009,157500.0
2013-03-08 14:20:00,24.35,24.37,24.35,24.35,126000.0,19.009,19.0246,19.009,19.009,126000.0
2013-03-08 14:25:00,24.35,24.36,24.35,24.35,135300.0,19.009,19.0168,19.009,19.009,135300.0
2013-03-08 14:30:00,24.35,24.37,24.35,24.36,212100.0,19.009,19.0246,19.009,19.0168,212100.0
2013-03-08 14:35:00,24.36,24.36,24.35,24.36,138000.0,19.0168,19.0168,19.009,19.0168,138000.0
2013-03-08 14:40:00,24.36,24.36,24.35,24.36,180000.0,19.0168,19.0168,19.009,19.0168,180000.0
2013-03-08 14:45:00,24.36,24.37,24.35,24.35,110400.0,19.0168,19.0246,19.009,19.009,110400.0
2013-03-08 14:50:00,24.35,24.35,24.34,24.34,247200.0,19.009,19.009,19.0012,19.0012,247200.0
2013-03-08 14:55:00,24.34,24.34,24.33,24.34,196500.0,19.0012,19.0012,18.9934,19.0012,196500.0
2013-03-08 15:00:00,24.34,24.36,24.34,24.35,207900.0,19.0012,19.0168,19.0012,19.009,207900.0
2013-03-08 15:05:00,24.35,24.35,24.33,24.34,228600.0,19.009,19.009,18.9934,19.0012,228600.0
2013-03-08 15:10:00,24.34,24.35,24.34,24.34,230700.0,19.0012,19.009,19.0012,19.0012,230700.0
2013-03-08 15:15:00,24.34,24.35,24.34,24.35,134100.0,19.0012,19.009,19.0012,19.009,134100.0
2013-03-08 15:20:00,24.35,24.35,24.35,24.35,132300.0,19.009,19.009,19.009,19.009,132300.0
2013-03-08 15:25:00,24.35,24.36,24.35,24.36,134100.0,19.009,19.0168,19.009,19.0168,134100.0
2013-03-08 15:30:00,24.36,24.36,24.35,24.35,168900.0,19.0168,19.0168,19.009,19.009,168900.0
2013-03-08 15:35:00,24.35,24.36,24.35,24.35,134400.0,19.009,19.0168,19.009,19.009,134400.0
2013-03-08 15:40:00,24.35,24.36,24.35,24.36,330000.0,19.009,19.0168,19.009,19.0168,330000.0
2013-03-08 15:45:00,24.36,24.37,24.36,24.37,447000.0,19.0168,19.0246,19.0168,19.0246,447000.0
2013-03-08 15:50:00,24.37,24.38,24.35,24.36,672600.0,19.0246,19.0324,19.009,19.0168,672600.0
2013-03-08 15:55:00,24.37,24.37,24.33,24.34,993600.0,19.0246,19.0246,18.9934,19.0012,993600.0
2013-03-11 09:30:00,24.36,24.41,24.34,24.4,375900.0,19.0168,19.0559,19.0012,19.0481,375900.0
2013-03-11 09:35:00,24.39,24.41,24.39,24.41,208200.0,19.0403,19.0559,19.0403,19.0559,208200.0
2013-03-11 09:40:00,24.41,24.41,24.36,24.37,134400.0,19.0559,19.0559,19.0168,19.0246,134400.0
2013-03-11 09:45:00,24.36,24.38,24.35,24.35,215400.0,19.0168,19.0324,19.009,19.009,215400.0
2013-03-11 09:50:00,24.36,24.39,24.35,24.37,178500.0,19.0168,19.0403,19.009,19.0246,178500.0
2013-03-11 09:55:00,24.37,24.37,24.34,24.35,111000.0,19.0246,19.0246,19.0012,19.009,111000.0
2013-03-11 10:00:00,24.34,24.35,24.32,24.33,234300.0,19.0012,19.009,18.9856,18.9934,234300.0
2013-03-11 10:05:00,24.33,24.35,24.33,24.35,181200.0,18.9934,19.009,18.9934,19.009,181200.0
2013-03-11 10:10:00,24.35,24.36,24.34,24.35,148500.0,19.009,19.0168,19.0012,19.009,148500.0
2013-03-11 10:15:00,24.35,24.37,24.34,24.36,246300.0,19.009,19.0246,19.0012,19.0168,246300.0
2013-03-11 10:20:00,24.36,24.37,24.36,24.36,127200.0,19.0168,19.0246,19.0168,19.0168,127200.0
2013-03-11 10:25:00,24.36,24.38,24.35,24.37,111300.0,19.0168,19.0324,19.009,19.0246,111300.0
2013-03-11 10:30:00,24.37,24.39,24.36,24.37,127800.0,19.0246,19.0403,19.0168,19.0246,127800.0
2013-03-11 10:35:00,24.37,24.37,24.35,24.36,104100.0,19.0246,19.0246,19.009,19.0168,104100.0
2013-03-11 10:40:00,24.36,24.38,24.36,24.38,92700.0,19.0168,19.0324,19.0168,19.0324,92700.0
2013-03-11 10:45:00,24.38,24.39,24.37,24.39,147900.0,19.0324,19.0403,19.0246,19.0403,147900.0
2013-03-11 10:50:00,24.39,24.39,24.37,24.38,147300.0,19.0403,19.0403,19.0246,19.0324,147300.0
2013-03-11 10:55:00,24.38,24.39,24.38,24.39,121500.0,19.0324,19.0403,19.0324,19.0403,121500.0
2013-03-11 11:00:00,24.39,24.39,24.37,24.39,144900.0,19.0403,19.0403,19.0246,19.0403,144900.0
2013-03-11 11:05:00,24.39,24.39,24.37,24.37,174600.0,19.0403,19.0403,19.0246,19.0246,174600.0
2013-03-11 11:10:00,24.38,24.38,24.37,24.37,137700.0,19.0324,19.0324,19.0246,19.0246,137700.0
2013-03-11 11:15:00,24.37,24.37,24.36,24.36,227100.0,19.0246,19.0246,19.0168,19.0168,227100.0
2013-03-11 11:20:00,24.36,24.36,24.34,24.34,161100.0,19.0168,19.0168,19.0012,19.0012,161100.0
2013-03-11 11:25:00,24.34,24.35,24.3,24.32,314100.0,19.0012,19.009,18.97,18.9856,314100.0
2013-03-11 11:30:00,24.31,24.33,24.29,24.3,213600.0,18.9778,18.9934,18.9622,18.97,213600.0
2013-03-11 11:35:00,24.3,24.3,24.29,24.29,128400.0,18.97,18.97,18.9622,18.9622,128400.0
2013-03-11 11:40:00,24.29,24.3,24.27,24.28,188700.0,18.9622,18.97,18.9466,18.9544,188700.0
2013-03-11 11:45:00,24.28,24.29,24.27,24.27,225600.0,18.9544,18.9622,18.9466,18.9466,225600.0
2013-03-11 11:50:00,24.27,24.29,24.27,24.29,98700.0,18.9466,18.9622,18.9466,18.9622,98700.0
2013-03-11 11:55:00,24.29,24.3,24.28,24.29,88800.0,18.9622,18.97,18.9544,18.9622,88800.0
2013-03-11 12:00:00,24.29,24.3,24.28,24.29,177300.0,18.9622,18.97,18.9544,18.9622,177300.0
2013-03-11 12:05:00,24.3,24.31,24.29,24.3,145200.0,18.97,18.9778,18.9622,18.97,145200.0
2013-03-11 12:10:00,24.3,24.32,24.3,24.31,103800.0,18.97,18.9856,18.97,18.9778,103800.0
2013-03-11 12:15:00,24.31,24.33,24.31,24.32,115200.0,18.9778,18.9934,18.9778,18.9856,115200.0
2013-03-11 12:20:00,24.32,24.34,24.32,24.34,130800.0,18.9856,19.0012,18.9856,19.0012,130800.0
2013-03-11 12:25:00,24.34,24.37,24.33,24.36,211500.0,19.0012,19.0246,18.9934,19.0168,211500.0
2013-03-11 12:30:00,24.36,24.37,24.35,24.37,227700.0,19.0168,19.0246,19.009,19.0246,227700.0
2013-03-11 12:35:00,24.37,24.38,24.37,24.38,117600.0,19.0246,19.0324,19.0246,19.0324,117600.0
2013-03-11 12:40:00,24.38,24.39,24.35,24.36,265200.0,19.0324,19.0403,19.009,19.0168,265200.0
2013-03-11 12:45:00,24.36,24.37,24.35,24.35,72000.0,19.0168,19.0246,19.009,19.009,72000.0
2013-03-11 12:50:00,24.36,24.37,24.35,24.35,118200.0,19.0168,19.0246,19.009,19.009,118200.0
2013-03-11 12:55:00,24.36,24.38,24.36,24.37,152700.0,19.0168,19.0324,19.0168,19.0246,152700.0
2013-03-11 13:00:00,24.37,24.37,24.36,24.36,129600.0,19.0246,19.0246,19.0168,19.0168,129600.0
2013-03-11 13:05:00,24.36,24.37,24.35,24.36,133800.0,19.0168,19.0246,19.009,19.0168,133800.0
2013-03-11 13:10:00,24.36,24.37,24.35,24.35,203700.0,19.0168,19.0246,19.009,19.009,203700.0
2013-03-11 13:15:00,24.35,24.36,24.35,24.35,63600.0,19.009,19.0168,19.009,19.009,63600.0
2013-03-11 13:20:00,24.35,24.36,24.35,24.35,51000.0,19.009,19.0168,19.009,19.009,51000.0
2013-03-11 13:25:00,24.35,24.36,24.35,24.36,76200.0,19.009,19.0168,19.009,19.0168,76200.0
2013-03-11 13:30:00,24.36,24.37,24.36,24.36,93000.0,19.0168,19.0246,19.0168,19.0168,93000.0
2013-03-11 13:35:00,24.36,24.37,24.36,24.37,167400.0,19.0168,19.0246,19.0168,19.0246,167400.0
2013-03-11 13:40:00,24.37,24.37,24.35,24.36,81300.0,19.0246,19.0246,19.009,19.0168,81300.0
2013-03-11 13:45:00,24.35,24.36,24.35,24.35,110400.0,19.009,19.0168,19.009,19.009,110400.0
2013-03-11 13:50:00,24.35,24.35,24.33,24.33,161100.0,19.009,19.009,18.9934,18.9934,161100.0
2013-03-11 13:55:00,24.34,24.34,24.33,24.33,149700.0,19.0012,19.0012,18.9934,18.9934,149700.0
2013-03-11 14:00:00,24.34,24.34,24.33,24.33,82200.0,19.0012,19.0012,18.9934,18.9934,82200.0
2013-03-11 14:05:00,24.33,24.35,24.33,24.35,121200.0,18.9934,19.009,18.9934,19.009,121200.0
2013-03-11 14:10:00,24.35,24.35,24.34,24.34,175800.0,19.009,19.009,19.0012,19.0012,175800.0
2013-03-11 14:15:00,24.34,24.34,24.33,24.33,115800.0,19.0012,19.0012,18.9934,18.9934,115800.0
2013-03-11 14:20:00,24.33,24.34,24.33,24.34,102300.0,18.9934,19.0012,18.9934,19.0012,102300.0
2013-03-11 14:25:00,24.34,24.34,24.33,24.33,140700.0,19.0012,19.0012,18.9934,18.9934,140700.0
2013-03-11 14:30:00,24.33,24.34,24.3,24.3,164100.0,18.9934,19.0012,18.97,18.97,164100.0
2013-03-11 14:35:00,24.3,24.31,24.29,24.3,192600.0,18.97,18.9778,18.9622,18.97,192600.0
2013-03-11 14:40:00,24.3,24.31,24.29,24.3,209400.0,18.97,18.9778,18.9622,18.97,209400.0
2013-03-11 14:45:00,24.3,24.32,24.3,24.31,151200.0,18.97,18.9856,18.97,18.9778,151200.0
2013-03-11 14:50:00,24.31,24.31,24.29,24.3,162600.0,18.9778,18.9778,18.9622,18.97,162600.0
2013-03-11 14:55:00,24.3,24.31,24.3,24.31,142200.0,18.97,18.9778,18.97,18.9778,142200.0
2013-03-11 15:00:00,24.31,24.32,24.31,24.32,218400.0,18.9778,18.9856,18.9778,18.9856,218400.0
2013-03-11 15:05:00,24.32,24.34,24.32,24.34,229800.0,18.9856,19.0012,18.9856,19.0012,229800.0
2013-03-11 15:10:00,24.34,24.34,24.3,24.31,206700.0,19.0012,19.0012,18.97,18.9778,206700.0
2013-03-11 15:15:00,24.31,24.31,24.29,24.29,244500.0,18.9778,18.9778,18.9622,18.9622,244500.0
2013-03-11 15:20:00,24.29,24.3,24.29,24.3,191100.0,18.9622,18.97,18.9622,18.97,191100.0
2013-03-11 15:25:00,24.3,24.3,24.28,24.28,233400.0,18.97,18.97,18.9544,18.9544,233400.0
2013-03-11 15:30:00,24.28,24.3,24.28,24.3,359400.0,18.9544,18.97,18.9544,18.97,359400.0
2013-03-11 15:35:00,24.3,24.3,24.3,24.3,218400.0,18.97,18.97,18.97,18.97,218400.0
2013-03-11 15:40:00,24.3,24.3,24.29,24.29,411000.0,18.97,18.97,18.9622,18.9622,411000.0
2013-03-11 15:45:00,24.3,24.31,24.29,24.3,574800.0,18.97,18.9778,18.9622,18.97,574800.0
2013-03-11 15:50:00,24.3,24.31,24.29,24.29,323100.0,18.97,18.9778,18.9622,18.9622,323100.0
2013-03-11 15:55:00,24.29,24.33,24.29,24.32,688800.0,18.9622,18.9934,18.9622,18.9856,688800.0
2013-03-12 09:30:00,24.32,24.33,24.28,24.31,388800.0,18.9856,18.9934,18.9544,18.9778,388800.0
2013-03-12 09:35:00,24.3,24.31,24.28,24.29,192900.0,18.97,18.9778,18.9544,18.9622,192900.0
2013-03-12 09:40:00,24.29,24.33,24.28,24.33,272400.0,18.9622,18.9934,18.9544,18.9934,272400.0
2013-03-12 09:45:00,24.32,24.33,24.29,24.32,264600.0,18.9856,18.9934,18.9622,18.9856,264600.0
2013-03-12 09:50:00,24.32,24.33,24.3,24.32,251400.0,18.9856,18.9934,18.97,18.9856,251400.0
2013-03-12 09:55:00,24.33,24.35,24.32,24.33,301800.0,18.9934,19.009,18.9856,18.9934,301800.0
2013-03-12 10:00:00,24.33,24.4,24.33,24.39,325500.0,18.9934,19.0481,18.9934,19.0403,325500.0
2013-03-12 10:05:00,24.4,24.41,24.37,24.38,251700.0,19.0481,19.0559,19.0246,19.0324,251700.0
2013-03-12 10:10:00,24.38,24.39,24.37,24.37,217500.0,19.0324,19.0403,19.0246,19.0246,217500.0
2013-03-12 10:15:00,24.37,24.38,24.36,24.37,135300.0,19.0246,19.0324,19.0168,19.0246,135300.0
2013-03-12 10:20:00,24.37,24.39,24.37,24.39,218100.0,19.0246,19.0403,19.0246,19.0403,218100.0
2013-03-12 10:25:00,24.39,24.4,24.37,24.38,118800.0,19.0403,19.0481,19.0246,19.0324,118800.0
2013-03-12 10:30:00,24.38,24.38,24.34,24.35,194700.0,19.0324,19.0324,19.0012,19.009,194700.0
2013-03-12 10:35:00,24.35,24.41,24.34,24.41,180300.0,19.009,19.0559,19.0012,19.0559,180300.0
2013-03-12 10:40:00,24.41,24.45,24.4,24.45,425700.0,19.0559,19.0871,19.0481,19.0871,425700.0
2013-03-12 10:45:00,24.45,24.5,24.45,24.48,698100.0,19.0871,19.1261,19.0871,19.1105,698100.0
2013-03-12 10:50:00,24.48,24.53,24.47,24.53,1006200.0,19.1105,19.1495,19.1027,19.1495,1006200.0
2013-03-12 10:55:00,24.53,24.54,24.48,24.48,316200.0,19.1495,19.1573,19.1105,19.1105,316200.0
2013-03-12 11:00:00,24.48,24.49,24.45,24.48,341700.0,19.1105,19.1183,19.0871,19.1105,341700.0
2013-03-12 11:05:00,24.48,24.48,24.45,24.48,282900.0,19.1105,19.1105,19.0871,19.1105,282900.0
2013-03-12 11:10:00,24.48,24.51,24.46,24.5,311400.0,19.1105,19.1339,19.0949,19.1261,311400.0
2013-03-12 11:15:00,24.5,24.5,24.48,24.48,253800.0,19.1261,19.1261,19.1105,19.1105,253800.0
2013-03-12 11:20:00,24.48,24.48,24.42,24.43,144900.0,19.1105,19.1105,19.0637,19.0715,144900.0
2013-03-12 11:25:00,24.42,24.45,24.42,24.43,175500.0,19.0637,19.0871,19.0637,19.0715,175500.0
2013-03-12 11:30:00,24.43,24.45,24.42,24.45,168900.0,19.0715,19.0871,19.0637,19.0871,168900.0
2013-03-12 11:35:00,24.45,24.46,24.44,24.44,109800.0,19.0871,19.0949,19.0793,19.0793,109800.0
2013-03-12 11:40:00,24.44,24.45,24.43,24.44,181800.0,19.0793,19.0871,19.0715,19.0793,181800.0
2013-03-12 11:45:00,24.44,24.47,24.42,24.46,148800.0,19.0793,19.1027,19.0637,19.0949,148800.0
2013-03-12 11:50:00,24.46,24.48,24.45,24.47,144900.0,19.0949,19.1105,19.0871,19.1027,144900.0
2013-03-12 11:55:00,24.47,24.49,24.46,24.48,212100.0,19.1027,19.1183,19.0949,19.1105,212100.0
2013-03-12 12:00:00,24.49,24.49,24.47,24.48,99300.0,19.1183,19.1183,19.1027,19.1105,99300.0
2013-03-12 12:05:00,24.47,24.5,24.47,24.49,161100.0,19.1027,19.1261,19.1027,19.1183,161100.0
2013-03-12 12:10:00,24.49,24.5,24.48,24.48,202800.0,19.1183,19.1261,19.1105,19.1105,202800.0
2013-03-12 12:15:00,24.48,24.49,24.48,24.48,204000.0,19.1105,19.1183,19.1105,19.1105,204000.0
2013-03-12 12:20:00,24.48,24.49,24.47,24.48,272400.0,19.1105,19.1183,19.1027,19.1105,272400.0
2013-03-12 12:25:00,24.48,24.5,24.46,24.46,218700.0,19.1105,19.1261,19.0949,19.0949,218700.0
2013-03-12 12:30:00,24.47,24.47,24.46,24.47,313800.0,19.1027,19.1027,19.0949,19.1027,313800.0
2013-03-12 12:35:00,24.47,24.48,24.46,24.47,202200.0,19.1027,19.1105,19.0949,19.1027,202200.0
2013-03-12 12:40:00,24.47,24.47,24.46,24.47,278400.0,19.1027,19.1027,19.0949,19.1027,278400.0
2013-03-12 12:45:00,24.47,24.48,24.46,24.47,169500.0,19.1027,19.1105,19.0949,19.1027,169500.0
2013-03-12 12:50:00,24.47,24.56,24.47,24.55,1108800.0,19.1027,19.173,19.1027,19.1652,1108800.0
2013-03-12 12:55:00,24.55,24.63,24.55,24.62,795000.0,19.1652,19.2276,19.1652,19.2198,795000.0
2013-03-12 13:00:00,24.62,24.62,24.57,24.59,505200.0,19.2198,19.2198,19.1808,19.1964,505200.0
2013-03-12 13:05:00,24.59,24.6,24.58,24.59,228000.0,19.1964,19.2042,19.1886,19.1964,228000.0
2013-03-12 13:10:00,24.59,24.61,24.56,24.59,621000.0,19.1964,19.212,19.173,19.1964,621000.0
2013-03-12 13:15:00,24.59,24.6,24.58,24.58,179100.0,19.1964,19.2042,19.1886,19.1886,179100.0
2013-03-12 13:20:00,24.58,24.59,24.56,24.57,284100.0,19.1886,19.1964,19.173,19.1808,284100.0
2013-03-12 13:25:00,24.56,24.59,24.56,24.59,177000.0,19.173,19.1964,19.173,19.1964,177000.0
2013-03-12 13:30:00,24.58,24.59,24.57,24.57,169800.0,19.1886,19.1964,19.1808,19.1808,169800.0
2013-03-12 13:35:00,24.57,24.57,24.55,24.55,137700.0,19.1808,19.1808,19.1652,19.1652,137700.0
2013-03-12 13:40:00,24.55,24.55,24.53,24.55,215100.0,19.1652,19.1652,19.1495,19.1652,215100.0
2013-03-12 13:45:00,24.55,24.57,24.55,24.56,141900.0,19.1652,19.1808,19.1652,19.173,141900.0
2013-03-12 13:50:00,24.56,24.57,24.54,24.54,165600.0,19.173,19.1808,19.1573,19.1573,165600.0
2013-03-12 13:55:00,24.54,24.56,24.53,24.53,399300.0,19.1573,19.173,19.1495,19.1495,399300.0
2013-03-12 14:00:00,24.54,24.55,24.53,24.54,261300.0,19.1573,19.1652,19.1495,19.1573,261300.0
2013-03-12 14:05:00,24.54,24.55,24.53,24.53,274800.0,19.1573,19.1652,19.1495,19.1495,274800.0
2013-03-12 14:10:00,24.54,24.55,24.53,24.54,428700.0,19.1573,19.1652,19.1495,19.1573,428700.0
2013-03-12 14:15:00,24.54,24.54,24.5,24.52,316500.0,19.1573,19.1573,19.1261,19.1417,316500.0
2013-03-12 14:20:00,24.52,24.53,24.51,24.52,167700.0,19.1417,19.1495,19.1339,19.1417,167700.0
2013-03-12 14:25:00,24.52,24.54,24.51,24.53,240600.0,19.1417,19.1573,19.1339,19.1495,240600.0
2013-03-12 14:30:00,24.53,24.53,24.51,24.52,180600.0,19.1495,19.1495,19.1339,19.1417,180600.0
2013-03-12 14:35:00,24.52,24.52,24.48,24.49,198000.0,19.1417,19.1417,19.1105,19.1183,198000.0
2013-03-12 14:40:00,24.49,24.52,24.48,24.51,192000.0,19.1183,19.1417,19.1105,19.1339,192000.0
2013-03-12 14:45:00,24.51,24.53,24.5,24.51,134100.0,19.1339,19.1495,19.1261,19.1339,134100.0
2013-03-12 14:50:00,24.51,24.52,24.51,24.52,171600.0,19.1339,19.1417,19.1339,19.1417,171600.0
2013-03-12 14:55:00,24.52,24.52,24.48,24.49,169500.0,19.1417,19.1417,19.1105,19.1183,169500.0
2013-03-12 15:00:00,24.49,24.53,24.49,24.5,189600.0,19.1183,19.1495,19.1183,19.1261,189600.0
2013-03-12 15:05:00,24.51,24.52,24.48,24.49,184800.0,19.1339,19.1417,19.1105,19.1183,184800.0
2013-03-12 15:10:00,24.49,24.52,24.49,24.51,247800.0,19.1183,19.1417,19.1183,19.1339,247800.0
2013-03-12 15:15:00,24.51,24.52,24.5,24.51,198600.0,19.1339,19.1417,19.1261,19.1339,198600.0
2013-03-12 15:20:00,24.51,24.54,24.5,24.52,250500.0,19.1339,19.1573,19.1261,19.1417,250500.0
2013-03-12 15:25:00,24.52,24.53,24.5,24.51,195000.0,19.1417,19.1495,19.1261,19.1339,195000.0
2013-03-12 15:30:00,24.51,24.52,24.48,24.49,292500.0,19.1339,19.1417,19.1105,19.1183,292500.0
2013-03-12 15:35:00,24.49,24.54,24.49,24.53,337500.0,19.1183,19.1573,19.1183,19.1495,337500.0
2013-03-12 15:40:00,24.52,24.54,24.52,24.53,205200.0,19.1417,19.1573,19.1417,19.1495,205200.0
2013-03-12 15:45:00,24.52,24.53,24.51,24.52,612900.0,19.1417,19.1495,19.1339,19.1417,612900.0
2013-03-12 15:50:00,24.52,24.52,24.5,24.51,390000.0,19.1417,19.1417,19.1261,19.1339,390000.0
2013-03-12 15:55:00,24.51,24.54,24.51,24.53,846600.0,19.1339,19.1573,19.1339,19.1495,846600.0
2013-03-13 09:30:00,24.63,24.73,24.62,24.73,792600.0,19.2276,19.3057,19.2198,19.3057,792600.0
2013-03-13 09:35:00,24.72,24.73,24.65,24.65,322800.0,19.2979,19.3057,19.2432,19.2432,322800.0
2013-03-13 09:40:00,24.65,24.68,24.64,24.68,271800.0,19.2432,19.2666,19.2354,19.2666,271800.0
2013-03-13 09:45:00,24.69,24.71,24.66,24.67,391500.0,19.2744,19.2901,19.251,19.2588,391500.0
2013-03-13 09:50:00,24.67,24.68,24.64,24.66,297900.0,19.2588,19.2666,19.2354,19.251,297900.0
2013-03-13 09:55:00,24.66,24.67,24.58,24.58,308700.0,19.251,19.2588,19.1886,19.1886,308700.0
2013-03-13 10:00:00,24.58,24.62,24.57,24.59,286800.0,19.1886,19.2198,19.1808,19.1964,286800.0
2013-03-13 10:05:00,24.59,24.59,24.56,24.56,210000.0,19.1964,19.1964,19.173,19.173,210000.0
2013-03-13 10:10:00,24.57,24.57,24.51,24.55,237900.0,19.1808,19.1808,19.1339,19.1652,237900.0
2013-03-13 10:15:00,24.55,24.58,24.52,24.58,194400.0,19.1652,19.1886,19.1417,19.1886,194400.0
2013-03-13 10:20:00,24.58,24.6,24.57,24.6,158100.0,19.1886,19.2042,19.1808,19.2042,158100.0
2013-03-13 10:25:00,24.6,24.6,24.56,24.56,158100.0,19.2042,19.2042,19.173,19.173,158100.0
2013-03-13 10:30:00,24.56,24.59,24.55,24.55,170400.0,19.173,19.1964,19.1652,19.1652,170400.0
2013-03-13 10:35:00,24.55,24.62,24.54,24.62,219300.0,19.1652,19.2198,19.1573,19.2198,219300.0
2013-03-13 10:40:00,24.62,24.65,24.61,24.65,209400.0,19.2198,19.2432,19.212,19.2432,209400.0
2013-03-13 10:45:00,24.65,24.65,24.63,24.63,186600.0,19.2432,19.2432,19.2276,19.2276,186600.0
2013-03-13 10:50:00,24.64,24.65,24.61,24.62,108600.0,19.2354,19.2432,19.212,19.2198,108600.0
2013-03-13 10:55:00,24.62,24.63,24.6,24.63,162600.0,19.2198,19.2276,19.2042,19.2276,162600.0
2013-03-13 11:00:00,24.62,24.63,24.6,24.6,132600.0,19.2198,19.2276,19.2042,19.2042,132600.0
2013-03-13 11:05:00,24.6,24.63,24.6,24.63,136500.0,19.2042,19.2276,19.2042,19.2276,136500.0
2013-03-13 11:10:00,24.63,24.65,24.62,24.63,215100.0,19.2276,19.2432,19.2198,19.2276,215100.0
2013-03-13 11:15:00,24.63,24.65,24.62,24.62,176100.0,19.2276,19.2432,19.2198,19.2198,176100.0
2013-03-13 11:20:00,24.62,24.63,24.6,24.63,112800.0,19.2198,19.2276,19.2042,19.2276,112800.0
2013-03-13 11:25:00,24.63,24.63,24.62,24.62,104100.0,19.2276,19.2276,19.2198,19.2198,104100.0
2013-03-13 11:30:00,24.62,24.64,24.61,24.63,212700.0,19.2198,19.2354,19.212,19.2276,212700.0
2013-03-13 11:35:00,24.63,24.65,24.61,24.64,159000.0,19.2276,19.2432,19.212,19.2354,159000.0
2013-03-13 11:40:00,24.64,24.65,24.6,24.6,124500.0,19.2354,19.2432,19.2042,19.2042,124500.0
2013-03-13 11:45:00,24.6,24.61,24.6,24.6,72000.0,19.2042,19.212,19.2042,19.2042,72000.0
2013-03-13 11:50:00,24.6,24.61,24.58,24.58,157200.0,19.2042,19.212,19.1886,19.1886,157200.0
2013-03-13 11:55:00,24.58,24.59,24.57,24.58,95400.0,19.1886,19.1964,19.1808,19.1886,95400.0
2013-03-13 12:00:00,24.58,24.58,24.56,24.56,76500.0,19.1886,19.1886,19.173,19.173,76500.0
2013-03-13 12:05:00,24.56,24.58,24.56,24.56,88200.0,19.173,19.1886,19.173,19.173,88200.0
2013-03-13 12:10:00,24.56,24.57,24.55,24.56,122100.0,19.173,19.1808,19.1652,19.173,122100.0
2013-03-13 12:15:00,24.56,24.57,24.54,24.57,127800.0,19.173,19.1808,19.1573,19.1808,127800.0
2013-03-13 12:20:00,24.57,24.57,24.53,24.54,138300.0,19.1808,19.1808,19.1495,19.1573,138300.0
2013-03-13 12:25:00,24.54,24.55,24.54,24.55,102600.0,19.1573,19.1652,19.1573,19.1652,102600.0
2013-03-13 12:30:00,24.55,24.56,24.54,24.55,125400.0,19.1652,19.173,19.1573,19.1652,125400.0
2013-03-13 12:35:00,24.55,24.57,24.55,24.57,131400.0,19.1652,19.1808,19.1652,19.1808,131400.0
2013-03-13 12:40:00,24.57,24.57,24.55,24.56,83700.0,19.1808,19.1808,19.1652,19.173,83700.0
2013-03-13 12:45:00,24.56,24.57,24.56,24.57,68100.0,19.173,19.1808,19.173,19.1808,68100.0
2013-03-13 12:50:00,24.56,24.58,24.56,24.58,92100.0,19.173,19.1886,19.173,19.1886,92100.0
2013-03-13 12:55:00,24.58,24.6,24.58,24.59,115800.0,19.1886,19.2042,19.1886,19.1964,115800.0
2013-03-13 13:00:00,24.59,24.59,24.58,24.58,69000.0,19.1964,19.1964,19.1886,19.1886,69000.0
2013-03-13 13:05:00,24.58,24.58,24.57,24.58,76800.0,19.1886,19.1886,19.1808,19.1886,76800.0
2013-03-13 13:10:00,24.58,24.58,24.57,24.57,88200.0,19.1886,19.1886,19.1808,19.1808,88200.0
2013-03-13 13:15:00,24.58,24.59,24.57,24.58,83100.0,19.1886,19.1964,19.1808,19.1886,83100.0
2013-03-13 13:20:00,24.58,24.58,24.54,24.54,74700.0,19.1886,19.1886,19.1573,19.1573,74700.0
2013-03-13 13:25:00,24.54,24.54,24.54,24.54,57300.0,19.1573,19.1573,19.1573,19.1573,57300.0
2013-03-13 13:30:00,24.54,24.56,24.54,24.56,110700.0,19.1573,19.173,19.1573,19.173,110700.0
2013-03-13 13:35:00,24.56,24.58,24.55,24.57,107700.0,19.173,19.1886,19.1652,19.1808,107700.0
2013-03-13 13:40:00,24.57,24.6,24.57,24.59,149400.0,19.1808,19.2042,19.1808,19.1964,149400.0
2013-03-13 13:45:00,24.59,24.61,24.59,24.6,217200.0,19.1964,19.212,19.1964,19.2042,217200.0
2013-03-13 13:50:00,24.6,24.6,24.59,24.6,148800.0,19.2042,19.2042,19.1964,19.2042,148800.0
2013-03-13 13:55:00,24.6,24.61,24.6,24.6,171000.0,19.2042,19.212,19.2042,19.2042,171000.0
2013-03-13 14:00:00,24.6,24.61,24.59,24.6,108600.0,19.2042,19.212,19.1964,19.2042,108600.0
2013-03-13 14:05:00,24.6,24.6,24.58,24.6,125100.0,19.2042,19.2042,19.1886,19.2042,125100.0
2013-03-13 14:10:00,24.6,24.61,24.59,24.6,137100.0,19.2042,19.212,19.1964,19.2042,137100.0
2013-03-13 14:15:00,24.6,24.6,24.58,24.59,104400.0,19.2042,19.2042,19.1886,19.1964,104400.0
2013-03-13 14:20:00,24.59,24.59,24.58,24.59,116100.0,19.1964,19.1964,19.1886,19.1964,116100.0
2013-03-13 14:25:00,24.58,24.61,24.57,24.61,175500.0,19.1886,19.212,19.1808,19.212,175500.0
2013-03-13 14:30:00,24.6,24.61,24.59,24.6,110400.0,19.2042,19.212,19.1964,19.2042,110400.0
2013-03-13 14:35:00,24.6,24.6,24.58,24.59,149700.0,19.2042,19.2042,19.1886,19.1964,149700.0
2013-03-13 14:40:00,24.6,24.6,24.57,24.57,107700.0,19.2042,19.2042,19.1808,19.1808,107700.0
2013-03-13 14:45:00,24.57,24.58,24.56,24.57,79800.0,19.1808,19.1886,19.173,19.1808,79800.0
2013-03-13 14:50:00,24.57,24.57,24.55,24.55,114900.0,19.1808,19.1808,19.1652,19.1652,114900.0
2013-03-13 14:55:00,24.55,24.56,24.55,24.55,118800.0,19.1652,19.173,19.1652,19.1652,118800.0
2013-03-13 15:00:00,24.55,24.57,24.55,24.56,168600.0,19.1652,19.1808,19.1652,19.173,168600.0
2013-03-13 15:05:00,24.56,24.56,24.52,24.53,193200.0,19.173,19.173,19.1417,19.1495,193200.0
2013-03-13 15:10:00,24.53,24.55,24.53,24.53,270600.0,19.1495,19.1652,19.1495,19.1495,270600.0
2013-03-13 15:15:00,24.54,24.54,24.52,24.53,199200.0,19.1573,19.1573,19.1417,19.1495,199200.0
2013-03-13 15:20:00,24.53,24.55,24.52,24.52,270900.0,19.1495,19.1652,19.1417,19.1417,270900.0
2013-03-13 15:25:00,24.52,24.53,24.52,24.53,122100.0,19.1417,19.1495,19.1417,19.1495,122100.0
2013-03-13 15:30:00,24.53,24.58,24.53,24.56,309300.0,19.1495,19.1886,19.1495,19.173,309300.0
2013-03-13 15:35:00,24.57,24.57,24.55,24.55,168300.0,19.1808,19.1808,19.1652,19.1652,168300.0
2013-03-13 15:40:00,24.55,24.56,24.55,24.55,211500.0,19.1652,19.173,19.1652,19.1652,211500.0
2013-03-13 15:45:00,24.55,24.58,24.55,24.58,347400.0,19.1652,19.1886,19.1652,19.1886,347400.0
2013-03-13 15:50:00,24.58,24.59,24.56,24.58,453900.0,19.1886,19.1964,19.173,19.1886,453900.0
2013-03-13 15:55:00,24.58,24.58,24.54,24.55,587400.0,19.1886,19.1886,19.1573,19.1652,587400.0
2013-03-14 09:30:00,24.62,24.67,24.58,24.63,363900.0,19.2198,19.2588,19.1886,19.2276,363900.0
2013-03-14 09:35:00,24.63,24.64,24.59,24.6,249000.0,19.2276,19.2354,19.1964,19.2042,249000.0
2013-03-14 09:40:00,24.6,24.62,24.59,24.59,357300.0,19.2042,19.2198,19.1964,19.1964,357300.0
2013-03-14 09:45:00,24.59,24.6,24.55,24.56,330900.0,19.1964,19.2042,19.1652,19.173,330900.0
2013-03-14 09:50:00,24.56,24.58,24.55,24.56,202200.0,19.173,19.1886,19.1652,19.173,202200.0
2013-03-14 09:55:00,24.56,24.56,24.52,24.52,305700.0,19.173,19.173,19.1417,19.1417,305700.0
2013-03-14 10:00:00,24.52,24.56,24.52,24.54,313800.0,19.1417,19.173,19.1417,19.1573,313800.0
2013-03-14 10:05:00,24.54,24.54,24.49,24.49,246300.0,19.1573,19.1573,19.1183,19.1183,246300.0
2013-03-14 10:10:00,24.49,24.5,24.47,24.47,196200.0,19.1183,19.1261,19.1027,19.1027,196200.0
2013-03-14 10:15:00,24.47,24.47,24.43,24.44,365100.0,19.1027,19.1027,19.0715,19.0793,365100.0
2013-03-14 10:20:00,24.44,24.47,24.42,24.47,168300.0,19.0793,19.1027,19.0637,19.1027,168300.0
2013-03-14 10:25:00,24.47,24.47,24.45,24.46,195900.0,19.1027,19.1027,19.0871,19.0949,195900.0
2013-03-14 10:30:00,24.46,24.48,24.45,24.47,173700.0,19.0949,19.1105,19.0871,19.1027,173700.0
2013-03-14 10:35:00,24.47,24.5,24.46,24.48,194100.0,19.1027,19.1261,19.0949,19.1105,194100.0
2013-03-14 10:40:00,24.48,24.48,24.45,24.47,160200.0,19.1105,19.1105,19.0871,19.1027,160200.0
2013-03-14 10:45:00,24.47,24.47,24.45,24.46,153600.0,19.1027,19.1027,19.0871,19.0949,153600.0
2013-03-14 10:50:00,24.46,24.47,24.46,24.46,166200.0,19.0949,19.1027,19.0949,19.0949,166200.0
2013-03-14 10:55:00,24.46,24.47,24.45,24.47,173700.0,19.0949,19.1027,19.0871,19.1027,173700.0
2013-03-14 11:00:00,24.47,24.48,24.45,24.46,217500.0,19.1027,19.1105,19.0871,19.0949,217500.0
2013-03-14 11:05:00,24.46,24.47,24.43,24.43,322200.0,19.0949,19.1027,19.0715,19.0715,322200.0
2013-03-14 11:10:00,24.43,24.45,24.43,24.44,154200.0,19.0715,19.0871,19.0715,19.0793,154200.0
2013-03-14 11:15:00,24.44,24.47,24.44,24.45,114900.0,19.0793,19.1027,19.0793,19.0871,114900.0
2013-03-14 11:20:00,24.45,24.46,24.44,24.46,106500.0,19.0871,19.0949,19.0793,19.0949,106500.0
2013-03-14 11:25:00,24.46,24.47,24.46,24.46,184800.0,19.0949,19.1027,19.0949,19.0949,184800.0
2013-03-14 11:30:00,24.47,24.47,24.45,24.46,161700.0,19.1027,19.1027,19.0871,19.0949,161700.0
2013-03-14 11:35:00,24.46,24.47,24.45,24.46,92700.0,19.0949,19.1027,19.0871,19.0949,92700.0
2013-03-14 11:40:00,24.46,24.47,24.45,24.47,129300.0,19.0949,19.1027,19.0871,19.1027,129300.0
2013-03-14 11:45:00,24.47,24.47,24.47,24.47,131400.0,19.1027,19.1027,19.1027,19.1027,131400.0
2013-03-14 11:50:00,24.47,24.47,24.45,24.46,215400.0,19.1027,19.1027,19.0871,19.0949,215400.0
2013-03-14 11:55:00,24.46,24.47,24.45,24.46,111300.0,19.0949,19.1027,19.0871,19.0949,111300.0
2013-03-14 12:00:00,24.46,24.47,24.46,24.47,143100.0,19.0949,19.1027,19.0949,19.1027,143100.0
2013-03-14 12:05:00,24.47,24.47,24.46,24.46,136200.0,19.1027,19.1027,19.0949,19.0949,136200.0
2013-03-14 12:10:00,24.46,24.46,24.45,24.46,244500.0,19.0949,19.0949,19.0871,19.0949,244500.0
2013-03-14 12:15:00,24.46,24.47,24.45,24.46,117900.0,19.0949,19.1027,19.0871,19.0949,117900.0
2013-03-14 12:20:00,24.46,24.47,24.45,24.46,76500.0,19.0949,19.1027,19.0871,19.0949,76500.0
2013-03-14 12:25:00,24.46,24.47,24.45,24.47,147900.0,19.0949,19.1027,19.0871,19.1027,147900.0
2013-03-14 12:30:00,24.47,24.47,24.46,24.46,154500.0,19.1027,19.1027,19.0949,19.0949,154500.0
2013-03-14 12:35:00,24.46,24.46,24.45,24.46,109200.0,19.0949,19.0949,19.0871,19.0949,109200.0
2013-03-14 12:40:00,24.46,24.47,24.45,24.47,129600.0,19.0949,19.1027,19.0871,19.1027,129600.0
2013-03-14 12:45:00,24.46,24.47,24.46,24.47,164100.0,19.0949,19.1027,19.0949,19.1027,164100.0
2013-03-14 12:50:00,24.47,24.47,24.45,24.47,144000.0,19.1027,19.1027,19.0871,19.1027,144000.0
2013-03-14 12:55:00,24.47,24.47,24.45,24.45,140700.0,19.1027,19.1027,19.0871,19.0871,140700.0
2013-03-14 13:00:00,24.45,24.46,24.45,24.46,115200.0,19.0871,19.0949,19.0871,19.0949,115200.0
2013-03-14 13:05:00,24.46,24.46,24.44,24.45,114600.0,19.0949,19.0949,19.0793,19.0871,114600.0
2013-03-14 13:10:00,24.45,24.45,24.44,24.44,134400.0,19.0871,19.0871,19.0793,19.0793,134400.0
2013-03-14 13:15:00,24.44,24.44,24.41,24.42,196500.0,19.0793,19.0793,19.0559,19.0637,196500.0
2013-03-14 13:20:00,24.42,24.42,24.4,24.41,160800.0,19.0637,19.0637,19.0481,19.0559,160800.0
2013-03-14 13:25:00,24.41,24.43,24.41,24.42,129300.0,19.0559,19.0715,19.0559,19.0637,129300.0
2013-03-14 13:30:00,24.42,24.44,24.42,24.44,162300.0,19.0637,19.0793,19.0637,19.0793,162300.0
2013-03-14 13:35:00,24.44,24.44,24.42,24.43,185100.0,19.0793,19.0793,19.0637,19.0715,185100.0
2013-03-14 13:40:00,24.43,24.43,24.42,24.42,148800.0,19.0715,19.0715,19.0637,19.0637,148800.0
2013-03-14 13:45:00,24.42,24.43,24.42,24.43,225000.0,19.0637,19.0715,19.0637,19.0715,225000.0
2013-03-14 13:50:00,24.42,24.43,24.42,24.42,129000.0,19.0637,19.0715,19.0637,19.0637,129000.0
2013-03-14 13:55:00,24.42,24.43,24.4,24.4,208800.0,19.0637,19.0715,19.0481,19.0481,208800.0
2013-03-14 14:00:00,24.4,24.43,24.4,24.42,153600.0,19.0481,19.0715,19.0481,19.0637,153600.0
2013-03-14 14:05:00,24.42,24.43,24.41,24.42,272100.0,19.0637,19.0715,19.0559,19.0637,272100.0
2013-03-14 14:10:00,24.42,24.44,24.41,24.41,303900.0,19.0637,19.0793,19.0559,19.0559,303900.0
2013-03-14 14:15:00,24.41,24.42,24.4,24.41,186600.0,19.0559,19.0637,19.0481,19.0559,186600.0
2013-03-14 14:20:00,24.41,24.42,24.4,24.4,172800.0,19.0559,19.0637,19.0481,19.0481,172800.0
2013-03-14 14:25:00,24.41,24.42,24.4,24.41,111600.0,19.0559,19.0637,19.0481,19.0559,111600.0
2013-03-14 14:30:00,24.4,24.41,24.4,24.41,119400.0,19.0481,19.0559,19.0481,19.0559,119400.0
2013-03-14 14:35:00,24.41,24.42,24.41,24.41,259200.0,19.0559,19.0637,19.0559,19.0559,259200.0
2013-03-14 14:40:00,24.41,24.41,24.4,24.41,164100.0,19.0559,19.0559,19.0481,19.0559,164100.0
2013-03-14 14:45:00,24.4,24.41,24.39,24.39,203100.0,19.0481,19.0559,19.0403,19.0403,203100.0
2013-03-14 14:50:00,24.39,24.4,24.38,24.39,156900.0,19.0403,19.0481,19.0324,19.0403,156900.0
2013-03-14 14:55:00,24.39,24.41,24.39,24.41,216900.0,19.0403,19.0559,19.0403,19.0559,216900.0
2013-03-14 15:00:00,24.41,24.42,24.4,24.41,182700.0,19.0559,19.0637,19.0481,19.0559,182700.0
2013-03-14 15:05:00,24.42,24.42,24.4,24.41,175200.0,19.0637,19.0637,19.0481,19.0559,175200.0
2013-03-14 15:10:00,24.41,24.42,24.39,24.4,170400.0,19.0559,19.0637,19.0403,19.0481,170400.0
2013-03-14 15:15:00,24.4,24.4,24.4,24.4,148800.0,19.0481,19.0481,19.0481,19.0481,148800.0
2013-03-14 15:20:00,24.4,24.43,24.4,24.4,272100.0,19.0481,19.0715,19.0481,19.0481,272100.0
2013-03-14 15:25:00,24.4,24.4,24.39,24.39,126000.0,19.0481,19.0481,19.0403,19.0403,126000.0
2013-03-14 15:30:00,24.39,24.41,24.39,24.4,327000.0,19.0403,19.0559,19.0403,19.0481,327000.0
2013-03-14 15:35:00,24.39,24.42,24.39,24.42,255300.0,19.0403,19.0637,19.0403,19.0637,255300.0
2013-03-14 15:40:00,24.42,24.43,24.39,24.39,255600.0,19.0637,19.0715,19.0403,19.0403,255600.0
2013-03-14 15:45:00,24.4,24.42,24.39,24.39,425400.0,19.0481,19.0637,19.0403,19.0403,425400.0
2013-03-14 15:50:00,24.39,24.4,24.38,24.38,444900.0,19.0403,19.0481,19.0324,19.0324,444900.0
2013-03-14 15:55:00,24.38,24.41,24.38,24.4,1333800.0,19.0324,19.0559,19.0324,19.0481,1333800.0
2013-03-15 09:30:00,24.34,24.42,24.31,24.41,8572500.0,19.0012,19.0637,18.9778,19.0559,8572500.0
2013-03-15 09:35:00,24.41,24.43,24.36,24.43,301800.0,19.0559,19.0715,19.0168,19.0715,301800.0
2013-03-15 09:40:00,24.43,24.46,24.42,24.44,288900.0,19.0715,19.0949,19.0637,19.0793,288900.0
2013-03-15 09:45:00,24.44,24.5,24.42,24.44,382800.0,19.0793,19.1261,19.0637,19.0793,382800.0
2013-03-15 09:50:00,24.43,24.44,24.35,24.37,182100.0,19.0715,19.0793,19.009,19.0246,182100.0
2013-03-15 09:55:00,24.36,24.4,24.34,24.34,300900.0,19.0168,19.0481,19.0012,19.0012,300900.0
2013-03-15 10:00:00,24.34,24.36,24.31,24.34,227700.0,19.0012,19.0168,18.9778,19.0012,227700.0
2013-03-15 10:05:00,24.34,24.35,24.3,24.32,279600.0,19.0012,19.009,18.97,18.9856,279600.0
2013-03-15 10:10:00,24.32,24.33,24.3,24.3,192900.0,18.9856,18.9934,18.97,18.97,192900.0
2013-03-15 10:15:00,24.3,24.31,24.28,24.3,216300.0,18.97,18.9778,18.9544,18.97,216300.0
2013-03-15 10:20:00,24.31,24.31,24.28,24.29,156000.0,18.9778,18.9778,18.9544,18.9622,156000.0
2013-03-15 10:25:00,24.29,24.31,24.25,24.25,385800.0,18.9622,18.9778,18.931,18.931,385800.0
2013-03-15 10:30:00,24.26,24.26,24.22,24.22,343800.0,18.9388,18.9388,18.9075,18.9075,343800.0
2013-03-15 10:35:00,24.22,24.24,24.22,24.23,319500.0,18.9075,18.9232,18.9075,18.9153,319500.0
2013-03-15 10:40:00,24.23,24.26,24.23,24.25,239700.0,18.9153,18.9388,18.9153,18.931,239700.0
2013-03-15 10:45:00,24.25,24.26,24.23,24.24,217800.0,18.931,18.9388,18.9153,18.9232,217800.0
2013-03-15 10:50:00,24.24,24.26,24.23,24.23,291300.0,18.9232,18.9388,18.9153,18.9153,291300.0
2013-03-15 10:55:00,24.23,24.25,24.22,24.22,213900.0,18.9153,18.931,18.9075,18.9075,213900.0
2013-03-15 11:00:00,24.22,24.25,24.22,24.23,144300.0,18.9075,18.931,18.9075,18.9153,144300.0
2013-03-15 11:05:00,24.23,24.23,24.22,24.22,203700.0,18.9153,18.9153,18.9075,18.9075,203700.0
2013-03-15 11:10:00,24.22,24.24,24.22,24.22,168300.0,18.9075,18.9232,18.9075,18.9075,168300.0
2013-03-15 11:15:00,24.23,24.24,24.22,24.24,161700.0,18.9153,18.9232,18.9075,18.9232,161700.0
2013-03-15 11:20:00,24.24,24.27,24.24,24.27,190200.0,18.9232,18.9466,18.9232,18.9466,190200.0
2013-03-15 11:25:00,24.26,24.27,24.26,24.26,126600.0,18.9388,18.9466,18.9388,18.9388,126600.0
2013-03-15 11:30:00,24.26,24.27,24.26,24.26,165300.0,18.9388,18.9466,18.9388,18.9388,165300.0
2013-03-15 11:35:00,24.27,24.27,24.24,24.24,89700.0,18.9466,18.9466,18.9232,18.9232,89700.0
2013-03-15 11:40:00,24.24,24.24,24.22,24.23,137700.0,18.9232,18.9232,18.9075,18.9153,137700.0
2013-03-15 11:45:00,24.23,24.23,24.22,24.22,171000.0,18.9153,18.9153,18.9075,18.9075,171000.0
2013-03-15 11:50:00,24.22,24.24,24.22,24.22,169500.0,18.9075,18.9232,18.9075,18.9075,169500.0
2013-03-15 11:55:00,24.23,24.23,24.2,24.2,278700.0,18.9153,18.9153,18.8919,18.8919,278700.0
2013-03-15 12:00:00,24.2,24.21,24.19,24.2,153300.0,18.8919,18.8997,18.8841,18.8919,153300.0
2013-03-15 12:05:00,24.2,24.2,24.18,24.19,175200.0,18.8919,18.8919,18.8763,18.8841,175200.0
2013-03-15 12:10:00,24.19,24.23,24.19,24.22,189300.0,18.8841,18.9153,18.8841,18.9075,189300.0
2013-03-15 12:15:00,24.22,24.23,24.2,24.21,190800.0,18.9075,18.9153,18.8919,18.8997,190800.0
2013-03-15 12:20:00,24.21,24.22,24.21,24.21,81600.0,18.8997,18.9075,18.8997,18.8997,81600.0
2013-03-15 12:25:00,24.21,24.22,24.2,24.2,145800.0,18.8997,18.9075,18.8919,18.8919,145800.0
2013-03-15 12:30:00,24.2,24.22,24.2,24.2,126600.0,18.8919,18.9075,18.8919,18.8919,126600.0
2013-03-15 12:35:00,24.2,24.21,24.19,24.2,208200.0,18.8919,18.8997,18.8841,18.8919,208200.0
2013-03-15 12:40:00,24.2,24.2,24.19,24.2,117600.0,18.8919,18.8919,18.8841,18.8919,117600.0
2013-03-15 12:45:00,24.2,24.21,24.19,24.19,132900.0,18.8919,18.8997,18.8841,18.8841,132900.0
2013-03-15 12:50:00,24.19,24.2,24.17,24.17,210000.0,18.8841,18.8919,18.8685,18.8685,210000.0
2013-03-15 12:55:00,24.17,24.18,24.15,24.15,267900.0,18.8685,18.8763,18.8529,18.8529,267900.0
2013-03-15 13:00:00,24.15,24.18,24.15,24.16,173100.0,18.8529,18.8763,18.8529,18.8607,173100.0
2013-03-15 13:05:00,24.16,24.18,24.16,24.18,157500.0,18.8607,18.8763,18.8607,18.8763,157500.0
2013-03-15 13:10:00,24.17,24.2,24.17,24.18,143400.0,18.8685,18.8919,18.8685,18.8763,143400.0
2013-03-15 13:15:00,24.18,24.2,24.18,24.2,119700.0,18.8763,18.8919,18.8763,18.8919,119700.0
2013-03-15 13:20:00,24.2,24.2,24.19,24.19,65100.0,18.8919,18.8919,18.8841,18.8841,65100.0
2013-03-15 13:25:00,24.2,24.22,24.19,24.22,312600.0,18.8919,18.9075,18.8841,18.9075,312600.0
2013-03-15 13:30:00,24.22,24.23,24.21,24.23,142800.0,18.9075,18.9153,18.8997,18.9153,142800.0
2013-03-15 13:35:00,24.23,24.25,24.22,24.24,219300.0,18.9153,18.931,18.9075,18.9232,219300.0
2013-03-15 13:40:00,24.25,24.25,24.21,24.21,255000.0,18.931,18.931,18.8997,18.8997,255000.0
2013-03-15 13:45:00,24.22,24.22,24.21,24.22,164100.0,18.9075,18.9075,18.8997,18.9075,164100.0
2013-03-15 13:50:00,24.22,24.22,24.22,24.22,86700.0,18.9075,18.9075,18.9075,18.9075,86700.0
2013-03-15 13:55:00,24.22,24.23,24.22,24.22,128700.0,18.9075,18.9153,18.9075,18.9075,128700.0
2013-03-15 14:00:00,24.22,24.26,24.22,24.26,198900.0,18.9075,18.9388,18.9075,18.9388,198900.0
2013-03-15 14:05:00,24.26,24.26,24.22,24.22,271200.0,18.9388,18.9388,18.9075,18.9075,271200.0
2013-03-15 14:10:00,24.23,24.23,24.21,24.21,119400.0,18.9153,18.9153,18.8997,18.8997,119400.0
2013-03-15 14:15:00,24.21,24.22,24.18,24.2,163200.0,18.8997,18.9075,18.8763,18.8919,163200.0
2013-03-15 14:20:00,24.2,24.22,24.2,24.22,186300.0,18.8919,18.9075,18.8919,18.9075,186300.0
2013-03-15 14:25:00,24.22,24.24,24.22,24.24,237600.0,18.9075,18.9232,18.9075,18.9232,237600.0
2013-03-15 14:30:00,24.24,24.25,24.24,24.24,254700.0,18.9232,18.931,18.9232,18.9232,254700.0
2013-03-15 14:35:00,24.24,24.25,24.22,24.24,270300.0,18.9232,18.931,18.9075,18.9232,270300.0
2013-03-15 14:40:00,24.24,24.24,24.21,24.21,177600.0,18.9232,18.9232,18.8997,18.8997,177600.0
2013-03-15 14:45:00,24.22,24.22,24.2,24.2,187500.0,18.9075,18.9075,18.8919,18.8919,187500.0
2013-03-15 14:50:00,24.2,24.2,24.18,24.2,160500.0,18.8919,18.8919,18.8763,18.8919,160500.0
2013-03-15 14:55:00,24.2,24.23,24.2,24.23,329700.0,18.8919,18.9153,18.8919,18.9153,329700.0
2013-03-15 15:00:00,24.23,24.26,24.23,24.26,210900.0,18.9153,18.9388,18.9153,18.9388,210900.0
2013-03-15 15:05:00,24.26,24.29,24.26,24.28,287100.0,18.9388,18.9622,18.9388,18.9544,287100.0
2013-03-15 15:10:00,24.28,24.31,24.25,24.25,406500.0,18.9544,18.9778,18.931,18.931,406500.0
2013-03-15 15:15:00,24.25,24.27,24.25,24.25,234900.0,18.931,18.9466,18.931,18.931,234900.0
2013-03-15 15:20:00,24.25,24.25,24.23,24.24,251400.0,18.931,18.931,18.9153,18.9232,251400.0
2013-03-15 15:25:00,24.23,24.26,24.23,24.25,225000.0,18.9153,18.9388,18.9153,18.931,225000.0
2013-03-15 15:30:00,24.25,24.26,24.24,24.26,295800.0,18.931,18.9388,18.9232,18.9388,295800.0
2013-03-15 15:35:00,24.26,24.26,24.24,24.24,498300.0,18.9388,18.9388,18.9232,18.9232,498300.0
2013-03-15 15:40:00,24.24,24.25,24.23,24.23,463200.0,18.9232,18.931,18.9153,18.9153,463200.0
2013-03-15 15:45:00,24.24,24.25,24.21,24.21,1076700.0,18.9232,18.931,18.8997,18.8997,1076700.0
2013-03-15 15:50:00,24.21,24.21,24.18,24.19,1229400.0,18.8997,18.8997,18.8763,18.8841,1229400.0
2013-03-15 15:55:00,24.19,24.23,24.16,24.19,3243600.0,18.8841,18.9153,18.8607,18.8841,3243600.0
2013-03-18 09:30:00,24.1,24.13,24.0,24.13,550500.0,18.8139,18.8373,18.7358,18.8373,550500.0
2013-03-18 09:35:00,24.13,24.19,24.12,24.19,224700.0,18.8373,18.8841,18.8295,18.8841,224700.0
2013-03-18 09:40:00,24.18,24.18,24.1,24.15,231000.0,18.8763,18.8763,18.8139,18.8529,231000.0
2013-03-18 09:45:00,24.15,24.18,24.13,24.17,365100.0,18.8529,18.8763,18.8373,18.8685,365100.0
2013-03-18 09:50:00,24.17,24.21,24.15,24.2,507900.0,18.8685,18.8997,18.8529,18.8919,507900.0
2013-03-18 09:55:00,24.2,24.21,24.17,24.18,206100.0,18.8919,18.8997,18.8685,18.8763,206100.0
2013-03-18 10:00:00,24.18,24.2,24.17,24.18,210900.0,18.8763,18.8919,18.8685,18.8763,210900.0
2013-03-18 10:05:00,24.18,24.19,24.16,24.16,287700.0,18.8763,18.8841,18.8607,18.8607,287700.0
2013-03-18 10:10:00,24.16,24.19,24.16,24.19,171600.0,18.8607,18.8841,18.8607,18.8841,171600.0
2013-03-18 10:15:00,24.2,24.24,24.2,24.22,377400.0,18.8919,18.9232,18.8919,18.9075,377400.0
2013-03-18 10:20:00,24.22,24.22,24.17,24.18,256800.0,18.9075,18.9075,18.8685,18.8763,256800.0
2013-03-18 10:25:00,24.18,24.19,24.17,24.17,236400.0,18.8763,18.8841,18.8685,18.8685,236400.0
2013-03-18 10:30:00,24.17,24.21,24.17,24.19,218400.0,18.8685,18.8997,18.8685,18.8841,218400.0
2013-03-18 10:35:00,24.2,24.21,24.19,24.2,142800.0,18.8919,18.8997,18.8841,18.8919,142800.0
2013-03-18 10:40:00,24.2,24.23,24.19,24.19,141300.0,18.8919,18.9153,18.8841,18.8841,141300.0
2013-03-18 10:45:00,24.19,24.19,24.17,24.17,122400.0,18.8841,18.8841,18.8685,18.8685,122400.0
2013-03-18 10:50:00,24.18,24.19,24.15,24.15,196800.0,18.8763,18.8841,18.8529,18.8529,196800.0
2013-03-18 10:55:00,24.15,24.17,24.14,24.15,135000.0,18.8529,18.8685,18.8451,18.8529,135000.0
2013-03-18 11:00:00,24.15,24.15,24.13,24.15,97800.0,18.8529,18.8529,18.8373,18.8529,97800.0
2013-03-18 11:05:00,24.15,24.15,24.11,24.12,165600.0,18.8529,18.8529,18.8217,18.8295,165600.0
2013-03-18 11:10:00,24.12,24.16,24.12,24.14,116100.0,18.8295,18.8607,18.8295,18.8451,116100.0
2013-03-18 11:15:00,24.14,24.15,24.13,24.14,92100.0,18.8451,18.8529,18.8373,18.8451,92100.0
2013-03-18 11:20:00,24.14,24.14,24.11,24.11,186000.0,18.8451,18.8451,18.8217,18.8217,186000.0
2013-03-18 11:25:00,24.12,24.12,24.08,24.08,295800.0,18.8295,18.8295,18.7982,18.7982,295800.0
2013-03-18 11:30:00,24.08,24.09,24.07,24.09,346200.0,18.7982,18.8061,18.7904,18.8061,346200.0
2013-03-18 11:35:00,24.09,24.13,24.09,24.13,155400.0,18.8061,18.8373,18.8061,18.8373,155400.0
2013-03-18 11:40:00,24.13,24.14,24.12,24.12,165000.0,18.8373,18.8451,18.8295,18.8295,165000.0
2013-03-18 11:45:00,24.12,24.14,24.11,24.13,133500.0,18.8295,18.8451,18.8217,18.8373,133500.0
2013-03-18 11:50:00,24.13,24.14,24.12,24.14,128100.0,18.8373,18.8451,18.8295,18.8451,128100.0
2013-03-18 11:55:00,24.14,24.15,24.13,24.14,120300.0,18.8451,18.8529,18.8373,18.8451,120300.0
2013-03-18 12:00:00,24.15,24.17,24.14,24.16,133200.0,18.8529,18.8685,18.8451,18.8607,133200.0
2013-03-18 12:05:00,24.16,24.18,24.15,24.17,169200.0,18.8607,18.8763,18.8529,18.8685,169200.0
2013-03-18 12:10:00,24.17,24.18,24.15,24.16,130200.0,18.8685,18.8763,18.8529,18.8607,130200.0
2013-03-18 12:15:00,24.16,24.18,24.15,24.15,122700.0,18.8607,18.8763,18.8529,18.8529,122700.0
2013-03-18 12:20:00,24.15,24.17,24.14,24.16,104400.0,18.8529,18.8685,18.8451,18.8607,104400.0
2013-03-18 12:25:00,24.16,24.17,24.15,24.16,98400.0,18.8607,18.8685,18.8529,18.8607,98400.0
2013-03-18 12:30:00,24.16,24.17,24.15,24.16,143400.0,18.8607,18.8685,18.8529,18.8607,143400.0
2013-03-18 12:35:00,24.16,24.16,24.13,24.14,140100.0,18.8607,18.8607,18.8373,18.8451,140100.0
2013-03-18 12:40:00,24.14,24.14,24.12,24.12,156300.0,18.8451,18.8451,18.8295,18.8295,156300.0
2013-03-18 12:45:00,24.13,24.13,24.1,24.11,141600.0,18.8373,18.8373,18.8139,18.8217,141600.0
2013-03-18 12:50:00,24.11,24.12,24.1,24.1,163200.0,18.8217,18.8295,18.8139,18.8139,163200.0
2013-03-18 12:55:00,24.1,24.14,24.1,24.14,132000.0,18.8139,18.8451,18.8139,18.8451,132000.0
2013-03-18 13:00:00,24.14,24.14,24.12,24.13,93900.0,18.8451,18.8451,18.8295,18.8373,93900.0
2013-03-18 13:05:00,24.13,24.14,24.12,24.13,126300.0,18.8373,18.8451,18.8295,18.8373,126300.0
2013-03-18 13:10:00,24.13,24.14,24.13,24.13,106500.0,18.8373,18.8451,18.8373,18.8373,106500.0
2013-03-18 13:15:00,24.13,24.14,24.12,24.13,131100.0,18.8373,18.8451,18.8295,18.8373,131100.0
2013-03-18 13:20:00,24.13,24.15,24.13,24.14,100200.0,18.8373,18.8529,18.8373,18.8451,100200.0
2013-03-18 13:25:00,24.15,24.15,24.11,24.12,155700.0,18.8529,18.8529,18.8217,18.8295,155700.0
2013-03-18 13:30:00,24.12,24.13,24.11,24.13,144300.0,18.8295,18.8373,18.8217,18.8373,144300.0
2013-03-18 13:35:00,24.12,24.13,24.11,24.12,237600.0,18.8295,18.8373,18.8217,18.8295,237600.0
2013-03-18 13:40:00,24.13,24.14,24.12,24.13,128100.0,18.8373,18.8451,18.8295,18.8373,128100.0
2013-03-18 13:45:00,24.13,24.14,24.12,24.13,135000.0,18.8373,18.8451,18.8295,18.8373,135000.0
2013-03-18 13:50:00,24.13,24.13,24.12,24.13,105600.0,18.8373,18.8373,18.8295,18.8373,105600.0
2013-03-18 13:55:00,24.13,24.14,24.12,24.12,115500.0,18.8373,18.8451,18.8295,18.8295,115500.0
2013-03-18 14:00:00,24.12,24.14,24.12,24.13,113400.0,18.8295,18.8451,18.8295,18.8373,113400.0
2013-03-18 14:05:00,24.13,24.14,24.13,24.14,116100.0,18.8373,18.8451,18.8373,18.8451,116100.0
2013-03-18 14:10:00,24.14,24.14,24.12,24.14,113700.0,18.8451,18.8451,18.8295,18.8451,113700.0
2013-03-18 14:15:00,24.14,24.16,24.13,24.14,146700.0,18.8451,18.8607,18.8373,18.8451,146700.0
2013-03-18 14:20:00,24.14,24.17,24.14,24.16,138900.0,18.8451,18.8685,18.8451,18.8607,138900.0
2013-03-18 14:25:00,24.16,24.16,24.14,24.16,126300.0,18.8607,18.8607,18.8451,18.8607,126300.0
2013-03-18 14:30:00,24.16,24.16,24.14,24.14,143700.0,18.8607,18.8607,18.8451,18.8451,143700.0
2013-03-18 14:35:00,24.14,24.16,24.14,24.14,140400.0,18.8451,18.8607,18.8451,18.8451,140400.0
2013-03-18 14:40:00,24.14,24.15,24.13,24.15,143100.0,18.8451,18.8529,18.8373,18.8529,143100.0
2013-03-18 14:45:00,24.15,24.15,24.12,24.13,138000.0,18.8529,18.8529,18.8295,18.8373,138000.0
2013-03-18 14:50:00,24.13,24.14,24.12,24.14,150000.0,18.8373,18.8451,18.8295,18.8451,150000.0
2013-03-18 14:55:00,24.13,24.14,24.11,24.12,213600.0,18.8373,18.8451,18.8217,18.8295,213600.0
2013-03-18 15:00:00,24.12,24.13,24.12,24.13,197100.0,18.8295,18.8373,18.8295,18.8373,197100.0
2013-03-18 15:05:00,24.13,24.14,24.12,24.12,212700.0,18.8373,18.8451,18.8295,18.8295,212700.0
2013-03-18 15:10:00,24.12,24.14,24.12,24.13,160200.0,18.8295,18.8451,18.8295,18.8373,160200.0
2013-03-18 15:15:00,24.13,24.14,24.09,24.11,293100.0,18.8373,18.8451,18.8061,18.8217,293100.0
2013-03-18 15:20:00,24.11,24.12,24.1,24.11,227400.0,18.8217,18.8295,18.8139,18.8217,227400.0
2013-03-18 15:25:00,24.11,24.11,24.07,24.08,211800.0,18.8217,18.8217,18.7904,18.7982,211800.0
2013-03-18 15:30:00,24.08,24.09,24.07,24.08,298800.0,18.7982,18.8061,18.7904,18.7982,298800.0
2013-03-18 15:35:00,24.08,24.08,24.07,24.07,284700.0,18.7982,18.7982,18.7904,18.7904,284700.0
2013-03-18 15:40:00,24.07,24.09,24.06,24.07,319500.0,18.7904,18.8061,18.7826,18.7904,319500.0
2013-03-18 15:45:00,24.07,24.09,24.06,24.07,444900.0,18.7904,18.8061,18.7826,18.7904,444900.0
2013-03-18 15:50:00,24.07,24.09,24.06,24.09,439800.0,18.7904,18.8061,18.7826,18.8061,439800.0
2013-03-18 15:55:00,24.08,24.1,24.08,24.08,680400.0,18.7982,18.8139,18.7982,18.7982,680400.0
2013-03-19 09:30:00,24.14,24.18,24.13,24.18,294300.0,18.8451,18.8763,18.8373,18.8763,294300.0
2013-03-19 09:35:00,24.18,24.18,24.15,24.15,184500.0,18.8763,18.8763,18.8529,18.8529,184500.0
2013-03-19 09:40:00,24.15,24.19,24.15,24.19,167100.0,18.8529,18.8841,18.8529,18.8841,167100.0
2013-03-19 09:45:00,24.19,24.23,24.18,24.22,220200.0,18.8841,18.9153,18.8763,18.9075,220200.0
2013-03-19 09:50:00,24.21,24.29,24.21,24.28,422700.0,18.8997,18.9622,18.8997,18.9544,422700.0
2013-03-19 09:55:00,24.28,24.29,24.23,24.24,263100.0,18.9544,18.9622,18.9153,18.9232,263100.0
2013-03-19 10:00:00,24.25,24.28,24.23,24.26,305100.0,18.931,18.9544,18.9153,18.9388,305100.0
2013-03-19 10:05:00,24.26,24.28,24.24,24.28,191700.0,18.9388,18.9544,18.9232,18.9544,191700.0
2013-03-19 10:10:00,24.28,24.29,24.26,24.29,219900.0,18.9544,18.9622,18.9388,18.9622,219900.0
2013-03-19 10:15:00,24.29,24.29,24.26,24.28,190500.0,18.9622,18.9622,18.9388,18.9544,190500.0
2013-03-19 10:20:00,24.27,24.29,24.23,24.23,221400.0,18.9466,18.9622,18.9153,18.9153,221400.0
2013-03-19 10:25:00,24.24,24.24,24.21,24.21,306000.0,18.9232,18.9232,18.8997,18.8997,306000.0
2013-03-19 10:30:00,24.21,24.24,24.21,24.22,360900.0,18.8997,18.9232,18.8997,18.9075,360900.0
2013-03-19 10:35:00,24.22,24.23,24.19,24.2,329100.0,18.9075,18.9153,18.8841,18.8919,329100.0
2013-03-19 10:40:00,24.19,24.2,24.18,24.2,150900.0,18.8841,18.8919,18.8763,18.8919,150900.0
2013-03-19 10:45:00,24.19,24.19,24.17,24.18,201600.0,18.8841,18.8841,18.8685,18.8763,201600.0
2013-03-19 10:50:00,24.18,24.21,24.18,24.19,367200.0,18.8763,18.8997,18.8763,18.8841,367200.0
2013-03-19 10:55:00,24.19,24.21,24.18,24.21,167400.0,18.8841,18.8997,18.8763,18.8997,167400.0
2013-03-19 11:00:00,24.21,24.21,24.19,24.2,193200.0,18.8997,18.8997,18.8841,18.8919,193200.0
2013-03-19 11:05:00,24.2,24.22,24.2,24.21,204600.0,18.8919,18.9075,18.8919,18.8997,204600.0
2013-03-19 11:10:00,24.21,24.22,24.2,24.21,165000.0,18.8997,18.9075,18.8919,18.8997,165000.0
2013-03-19 11:15:00,24.21,24.24,24.21,24.23,150000.0,18.8997,18.9232,18.8997,18.9153,150000.0
2013-03-19 11:20:00,24.23,24.24,24.21,24.21,127500.0,18.9153,18.9232,18.8997,18.8997,127500.0
2013-03-19 11:25:00,24.21,24.22,24.2,24.22,134700.0,18.8997,18.9075,18.8919,18.9075,134700.0
2013-03-19 11:30:00,24.22,24.23,24.2,24.21,140100.0,18.9075,18.9153,18.8919,18.8997,140100.0
2013-03-19 11:35:00,24.21,24.21,24.19,24.19,165300.0,18.8997,18.8997,18.8841,18.8841,165300.0
2013-03-19 11:40:00,24.19,24.21,24.19,24.2,150900.0,18.8841,18.8997,18.8841,18.8919,150900.0
2013-03-19 11:45:00,24.2,24.2,24.16,24.17,162600.0,18.8919,18.8919,18.8607,18.8685,162600.0
2013-03-19 11:50:00,24.16,24.17,24.13,24.15,132300.0,18.8607,18.8685,18.8373,18.8529,132300.0
2013-03-19 11:55:00,24.15,24.16,24.1,24.12,240900.0,18.8529,18.8607,18.8139,18.8295,240900.0
2013-03-19 12:00:00,24.12,24.14,24.1,24.12,185700.0,18.8295,18.8451,18.8139,18.8295,185700.0
2013-03-19 12:05:00,24.12,24.14,24.08,24.09,208200.0,18.8295,18.8451,18.7982,18.8061,208200.0
2013-03-19 12:10:00,24.09,24.1,24.07,24.09,178500.0,18.8061,18.8139,18.7904,18.8061,178500.0
2013-03-19 12:15:00,24.09,24.11,24.06,24.11,219000.0,18.8061,18.8217,18.7826,18.8217,219000.0
2013-03-19 12:20:00,24.11,24.11,24.07,24.09,182700.0,18.8217,18.8217,18.7904,18.8061,182700.0
2013-03-19 12:25:00,24.09,24.11,24.08,24.1,105000.0,18.8061,18.8217,18.7982,18.8139,105000.0
2013-03-19 12:30:00,24.09,24.12,24.09,24.1,150000.0,18.8061,18.8295,18.8061,18.8139,150000.0
2013-03-19 12:35:00,24.1,24.11,24.09,24.09,101400.0,18.8139,18.8217,18.8061,18.8061,101400.0
2013-03-19 12:40:00,24.09,24.11,24.09,24.1,117300.0,18.8061,18.8217,18.8061,18.8139,117300.0
2013-03-19 12:45:00,24.1,24.12,24.09,24.12,128100.0,18.8139,18.8295,18.8061,18.8295,128100.0
2013-03-19 12:50:00,24.12,24.12,24.1,24.11,111000.0,18.8295,18.8295,18.8139,18.8217,111000.0
2013-03-19 12:55:00,24.11,24.12,24.1,24.11,93000.0,18.8217,18.8295,18.8139,18.8217,93000.0
2013-03-19 13:00:00,24.11,24.12,24.1,24.1,114000.0,18.8217,18.8295,18.8139,18.8139,114000.0
2013-03-19 13:05:00,24.1,24.12,24.09,24.1,110400.0,18.8139,18.8295,18.8061,18.8139,110400.0
2013-03-19 13:10:00,24.1,24.11,24.09,24.1,100200.0,18.8139,18.8217,18.8061,18.8139,100200.0
2013-03-19 13:15:00,24.09,24.09,24.07,24.09,180600.0,18.8061,18.8061,18.7904,18.8061,180600.0
2013-03-19 13:20:00,24.08,24.1,24.07,24.09,223800.0,18.7982,18.8139,18.7904,18.8061,223800.0
2013-03-19 13:25:00,24.08,24.09,24.07,24.09,141900.0,18.7982,18.8061,18.7904,18.8061,141900.0
2013-03-19 13:30:00,24.08,24.12,24.08,24.1,216600.0,18.7982,18.8295,18.7982,18.8139,216600.0
2013-03-19 13:35:00,24.1,24.11,24.08,24.08,197700.0,18.8139,18.8217,18.7982,18.7982,197700.0
2013-03-19 13:40:00,24.08,24.1,24.08,24.1,276000.0,18.7982,18.8139,18.7982,18.8139,276000.0
2013-03-19 13:45:00,24.1,24.11,24.09,24.11,124500.0,18.8139,18.8217,18.8061,18.8217,124500.0
2013-03-19 13:50:00,24.11,24.11,24.09,24.09,80100.0,18.8217,18.8217,18.8061,18.8061,80100.0
2013-03-19 13:55:00,24.09,24.14,24.09,24.12,126900.0,18.8061,18.8451,18.8061,18.8295,126900.0
2013-03-19 14:00:00,24.12,24.15,24.12,24.13,141600.0,18.8295,18.8529,18.8295,18.8373,141600.0
2013-03-19 14:05:00,24.13,24.14,24.11,24.13,158400.0,18.8373,18.8451,18.8217,18.8373,158400.0
2013-03-19 14:10:00,24.14,24.14,24.12,24.12,95700.0,18.8451,18.8451,18.8295,18.8295,95700.0
2013-03-19 14:15:00,24.12,24.13,24.09,24.1,189300.0,18.8295,18.8373,18.8061,18.8139,189300.0
2013-03-19 14:20:00,24.09,24.14,24.09,24.14,164100.0,18.8061,18.8451,18.8061,18.8451,164100.0
2013-03-19 14:25:00,24.14,24.15,24.13,24.15,158700.0,18.8451,18.8529,18.8373,18.8529,158700.0
2013-03-19 14:30:00,24.15,24.17,24.14,24.16,282000.0,18.8529,18.8685,18.8451,18.8607,282000.0
2013-03-19 14:35:00,24.16,24.17,24.14,24.16,132900.0,18.8607,18.8685,18.8451,18.8607,132900.0
2013-03-19 14:40:00,24.16,24.16,24.13,24.14,123300.0,18.8607,18.8607,18.8373,18.8451,123300.0
2013-03-19 14:45:00,24.14,24.15,24.13,24.14,133200.0,18.8451,18.8529,18.8373,18.8451,133200.0
2013-03-19 14:50:00,24.14,24.14,24.12,24.14,129600.0,18.8451,18.8451,18.8295,18.8451,129600.0
2013-03-19 14:55:00,24.14,24.14,24.11,24.11,156600.0,18.8451,18.8451,18.8217,18.8217,156600.0
2013-03-19 15:00:00,24.12,24.13,24.11,24.11,171900.0,18.8295,18.8373,18.8217,18.8217,171900.0
2013-03-19 15:05:00,24.11,24.13,24.09,24.12,163800.0,18.8217,18.8373,18.8061,18.8295,163800.0
2013-03-19 15:10:00,24.12,24.18,24.11,24.17,453600.0,18.8295,18.8763,18.8217,18.8685,453600.0
2013-03-19 15:15:00,24.17,24.18,24.13,24.14,344700.0,18.8685,18.8763,18.8373,18.8451,344700.0
2013-03-19 15:20:00,24.14,24.15,24.12,24.13,214800.0,18.8451,18.8529,18.8295,18.8373,214800.0
2013-03-19 15:25:00,24.13,24.14,24.11,24.13,153000.0,18.8373,18.8451,18.8217,18.8373,153000.0
2013-03-19 15:30:00,24.13,24.14,24.11,24.12,210600.0,18.8373,18.8451,18.8217,18.8295,210600.0
2013-03-19 15:35:00,24.12,24.14,24.12,24.13,212100.0,18.8295,18.8451,18.8295,18.8373,212100.0
2013-03-19 15:40:00,24.13,24.14,24.1,24.12,211800.0,18.8373,18.8451,18.8139,18.8295,211800.0
2013-03-19 15:45:00,24.12,24.14,24.11,24.12,240600.0,18.8295,18.8451,18.8217,18.8295,240600.0
2013-03-19 15:50:00,24.12,24.17,24.12,24.16,399000.0,18.8295,18.8685,18.8295,18.8607,399000.0
2013-03-19 15:55:00,24.16,24.17,24.15,24.16,619200.0,18.8607,18.8685,18.8529,18.8607,619200.0
2013-03-20 09:30:00,24.27,24.35,24.27,24.34,423600.0,18.9466,19.009,18.9466,19.0012,423600.0
2013-03-20 09:35:00,24.34,24.38,24.33,24.38,183600.0,19.0012,19.0324,18.9934,19.0324,183600.0
2013-03-20 09:40:00,24.38,24.38,24.33,24.33,195300.0,19.0324,19.0324,18.9934,18.9934,195300.0
2013-03-20 09:45:00,24.34,24.36,24.32,24.34,144900.0,19.0012,19.0168,18.9856,19.0012,144900.0
2013-03-20 09:50:00,24.35,24.36,24.31,24.32,177900.0,19.009,19.0168,18.9778,18.9856,177900.0
2013-03-20 09:55:00,24.32,24.33,24.28,24.29,183000.0,18.9856,18.9934,18.9544,18.9622,183000.0
2013-03-20 10:00:00,24.3,24.3,24.25,24.28,127200.0,18.97,18.97,18.931,18.9544,127200.0
2013-03-20 10:05:00,24.28,24.29,24.27,24.28,209400.0,18.9544,18.9622,18.9466,18.9544,209400.0
2013-03-20 10:10:00,24.28,24.32,24.27,24.3,192300.0,18.9544,18.9856,18.9466,18.97,192300.0
2013-03-20 10:15:00,24.3,24.31,24.28,24.29,136200.0,18.97,18.9778,18.9544,18.9622,136200.0
2013-03-20 10:20:00,24.29,24.31,24.28,24.29,90000.0,18.9622,18.9778,18.9544,18.9622,90000.0
2013-03-20 10:25:00,24.29,24.32,24.28,24.28,154500.0,18.9622,18.9856,18.9544,18.9544,154500.0
2013-03-20 10:30:00,24.29,24.31,24.28,24.3,202200.0,18.9622,18.9778,18.9544,18.97,202200.0
2013-03-20 10:35:00,24.29,24.31,24.28,24.28,162000.0,18.9622,18.9778,18.9544,18.9544,162000.0
2013-03-20 10:40:00,24.28,24.31,24.27,24.31,116400.0,18.9544,18.9778,18.9466,18.9778,116400.0
2013-03-20 10:45:00,24.3,24.33,24.29,24.32,175500.0,18.97,18.9934,18.9622,18.9856,175500.0
2013-03-20 10:50:00,24.32,24.32,24.3,24.32,81300.0,18.9856,18.9856,18.97,18.9856,81300.0
2013-03-20 10:55:00,24.32,24.35,24.32,24.35,272400.0,18.9856,19.009,18.9856,19.009,272400.0
2013-03-20 11:00:00,24.34,24.35,24.33,24.34,144900.0,19.0012,19.009,18.9934,19.0012,144900.0
2013-03-20 11:05:00,24.34,24.34,24.33,24.34,114600.0,19.0012,19.0012,18.9934,19.0012,114600.0
2013-03-20 11:10:00,24.33,24.34,24.32,24.33,238500.0,18.9934,19.0012,18.9856,18.9934,238500.0
2013-03-20 11:15:00,24.33,24.33,24.31,24.32,114900.0,18.9934,18.9934,18.9778,18.9856,114900.0
2013-03-20 11:20:00,24.32,24.33,24.32,24.32,77400.0,18.9856,18.9934,18.9856,18.9856,77400.0
2013-03-20 11:25:00,24.32,24.33,24.32,24.32,76200.0,18.9856,18.9934,18.9856,18.9856,76200.0
2013-03-20 11:30:00,24.33,24.33,24.31,24.32,91500.0,18.9934,18.9934,18.9778,18.9856,91500.0
2013-03-20 11:35:00,24.32,24.33,24.32,24.33,114000.0,18.9856,18.9934,18.9856,18.9934,114000.0
2013-03-20 11:40:00,24.33,24.33,24.3,24.3,160200.0,18.9934,18.9934,18.97,18.97,160200.0
2013-03-20 11:45:00,24.3,24.31,24.29,24.29,133200.0,18.97,18.9778,18.9622,18.9622,133200.0
2013-03-20 11:50:00,24.29,24.32,24.29,24.31,136200.0,18.9622,18.9856,18.9622,18.9778,136200.0
2013-03-20 11:55:00,24.31,24.31,24.3,24.3,96000.0,18.9778,18.9778,18.97,18.97,96000.0
2013-03-20 12:00:00,24.3,24.31,24.3,24.31,82500.0,18.97,18.9778,18.97,18.9778,82500.0
2013-03-20 12:05:00,24.31,24.32,24.3,24.31,138900.0,18.9778,18.9856,18.97,18.9778,138900.0
2013-03-20 12:10:00,24.31,24.32,24.3,24.31,108900.0,18.9778,18.9856,18.97,18.9778,108900.0
2013-03-20 12:15:00,24.31,24.31,24.29,24.29,102300.0,18.9778,18.9778,18.9622,18.9622,102300.0
2013-03-20 12:20:00,24.29,24.31,24.29,24.3,85500.0,18.9622,18.9778,18.9622,18.97,85500.0
2013-03-20 12:25:00,24.29,24.31,24.29,24.31,102600.0,18.9622,18.9778,18.9622,18.9778,102600.0
2013-03-20 12:30:00,24.31,24.32,24.3,24.31,103800.0,18.9778,18.9856,18.97,18.9778,103800.0
2013-03-20 12:35:00,24.31,24.32,24.3,24.3,118500.0,18.9778,18.9856,18.97,18.97,118500.0
2013-03-20 12:40:00,24.3,24.31,24.3,24.31,84600.0,18.97,18.9778,18.97,18.9778,84600.0
2013-03-20 12:45:00,24.31,24.32,24.3,24.31,144000.0,18.9778,18.9856,18.97,18.9778,144000.0
2013-03-20 12:50:00,24.3,24.31,24.28,24.28,141900.0,18.97,18.9778,18.9544,18.9544,141900.0
2013-03-20 12:55:00,24.28,24.29,24.28,24.29,77700.0,18.9544,18.9622,18.9544,18.9622,77700.0
2013-03-20 13:00:00,24.29,24.3,24.28,24.29,105900.0,18.9622,18.97,18.9544,18.9622,105900.0
2013-03-20 13:05:00,24.29,24.29,24.28,24.29,49200.0,18.9622,18.9622,18.9544,18.9622,49200.0
2013-03-20 13:10:00,24.28,24.29,24.27,24.27,141600.0,18.9544,18.9622,18.9466,18.9466,141600.0
2013-03-20 13:15:00,24.27,24.27,24.27,24.27,69000.0,18.9466,18.9466,18.9466,18.9466,69000.0
2013-03-20 13:20:00,24.27,24.28,24.27,24.27,114300.0,18.9466,18.9544,18.9466,18.9466,114300.0
2013-03-20 13:25:00,24.27,24.27,24.27,24.27,43800.0,18.9466,18.9466,18.9466,18.9466,43800.0
2013-03-20 13:30:00,24.27,24.28,24.25,24.26,171000.0,18.9466,18.9544,18.931,18.9388,171000.0
2013-03-20 13:35:00,24.25,24.26,24.25,24.25,156600.0,18.931,18.9388,18.931,18.931,156600.0
2013-03-20 13:40:00,24.25,24.27,24.25,24.27,89100.0,18.931,18.9466,18.931,18.9466,89100.0
2013-03-20 13:45:00,24.27,24.28,24.27,24.27,100800.0,18.9466,18.9544,18.9466,18.9466,100800.0
2013-03-20 13:50:00,24.27,24.28,24.26,24.28,114600.0,18.9466,18.9544,18.9388,18.9544,114600.0
2013-03-20 13:55:00,24.28,24.3,24.27,24.3,181500.0,18.9544,18.97,18.9466,18.97,181500.0
2013-03-20 14:00:00,24.3,24.31,24.27,24.28,156600.0,18.97,18.9778,18.9466,18.9544,156600.0
2013-03-20 14:05:00,24.28,24.29,24.25,24.26,190500.0,18.9544,18.9622,18.931,18.9388,190500.0
2013-03-20 14:10:00,24.26,24.3,24.26,24.29,199500.0,18.9388,18.97,18.9388,18.9622,199500.0
2013-03-20 14:15:00,24.29,24.32,24.29,24.32,228600.0,18.9622,18.9856,18.9622,18.9856,228600.0
2013-03-20 14:20:00,24.32,24.35,24.32,24.34,471300.0,18.9856,19.009,18.9856,19.0012,471300.0
2013-03-20 14:25:00,24.34,24.4,24.34,24.38,368700.0,19.0012,19.0481,19.0012,19.0324,368700.0
2013-03-20 14:30:00,24.38,24.39,24.36,24.39,309300.0,19.0324,19.0403,19.0168,19.0403,309300.0
2013-03-20 14:35:00,24.38,24.43,24.38,24.43,474900.0,19.0324,19.0715,19.0324,19.0715,474900.0
2013-03-20 14:40:00,24.43,24.45,24.41,24.44,519600.0,19.0715,19.0871,19.0559,19.0793,519600.0
2013-03-20 14:45:00,24.43,24.45,24.43,24.44,467400.0,19.0715,19.0871,19.0715,19.0793,467400.0
2013-03-20 14:50:00,24.44,24.46,24.44,24.46,418500.0,19.0793,19.0949,19.0793,19.0949,418500.0
2013-03-20 14:55:00,24.45,24.46,24.44,24.44,438000.0,19.0871,19.0949,19.0793,19.0793,438000.0
2013-03-20 15:00:00,24.44,24.44,24.4,24.41,246900.0,19.0793,19.0793,19.0481,19.0559,246900.0
2013-03-20 15:05:00,24.41,24.41,24.38,24.4,420900.0,19.0559,19.0559,19.0324,19.0481,420900.0
2013-03-20 15:10:00,24.4,24.41,24.39,24.41,340800.0,19.0481,19.0559,19.0403,19.0559,340800.0
2013-03-20 15:15:00,24.41,24.41,24.4,24.4,204300.0,19.0559,19.0559,19.0481,19.0481,204300.0
2013-03-20 15:20:00,24.4,24.41,24.38,24.38,260100.0,19.0481,19.0559,19.0324,19.0324,260100.0
2013-03-20 15:25:00,24.38,24.39,24.36,24.38,182700.0,19.0324,19.0403,19.0168,19.0324,182700.0
2013-03-20 15:30:00,24.38,24.38,24.35,24.36,250800.0,19.0324,19.0324,19.009,19.0168,250800.0
2013-03-20 15:35:00,24.36,24.38,24.36,24.38,154200.0,19.0168,19.0324,19.0168,19.0324,154200.0
2013-03-20 15:40:00,24.38,24.4,24.38,24.4,324600.0,19.0324,19.0481,19.0324,19.0481,324600.0
2013-03-20 15:45:00,24.4,24.41,24.39,24.41,387000.0,19.0481,19.0559,19.0403,19.0559,387000.0
2013-03-20 15:50:00,24.41,24.42,24.37,24.38,721500.0,19.0559,19.0637,19.0246,19.0324,721500.0
2013-03-20 15:55:00,24.38,24.38,24.33,24.33,1827900.0,19.0324,19.0324,18.9934,18.9934,1827900.0
2013-03-21 09:30:00,24.29,24.39,24.28,24.39,444300.0,18.9622,19.0403,18.9544,19.0403,444300.0
2013-03-21 09:35:00,24.39,24.39,24.33,24.35,242700.0,19.0403,19.0403,18.9934,19.009,242700.0
2013-03-21 09:40:00,24.35,24.4,24.34,24.4,290700.0,19.009,19.0481,19.0012,19.0481,290700.0
2013-03-21 09:45:00,24.39,24.41,24.38,24.4,271500.0,19.0403,19.0559,19.0324,19.0481,271500.0
2013-03-21 09:50:00,24.39,24.42,24.39,24.41,300600.0,19.0403,19.0637,19.0403,19.0559,300600.0
2013-03-21 09:55:00,24.4,24.43,24.4,24.43,116700.0,19.0481,19.0715,19.0481,19.0715,116700.0
2013-03-21 10:00:00,24.43,24.44,24.39,24.41,214500.0,19.0715,19.0793,19.0403,19.0559,214500.0
2013-03-21 10:05:00,24.4,24.41,24.36,24.38,188400.0,19.0481,19.0559,19.0168,19.0324,188400.0
2013-03-21 10:10:00,24.38,24.38,24.36,24.37,165300.0,19.0324,19.0324,19.0168,19.0246,165300.0
2013-03-21 10:15:00,24.37,24.37,24.35,24.35,170100.0,19.0246,19.0246,19.009,19.009,170100.0
2013-03-21 10:20:00,24.34,24.35,24.32,24.33,118200.0,19.0012,19.009,18.9856,18.9934,118200.0
2013-03-21 10:25:00,24.34,24.34,24.31,24.33,165000.0,19.0012,19.0012,18.9778,18.9934,165000.0
2013-03-21 10:30:00,24.32,24.35,24.32,24.35,173400.0,18.9856,19.009,18.9856,19.009,173400.0
2013-03-21 10:35:00,24.34,24.34,24.32,24.32,144300.0,19.0012,19.0012,18.9856,18.9856,144300.0
2013-03-21 10:40:00,24.32,24.35,24.32,24.35,177300.0,18.9856,19.009,18.9856,19.009,177300.0
2013-03-21 10:45:00,24.35,24.37,24.35,24.37,120900.0,19.009,19.0246,19.009,19.0246,120900.0
2013-03-21 10:50:00,24.37,24.39,24.35,24.39,192900.0,19.0246,19.0403,19.009,19.0403,192900.0
2013-03-21 10:55:00,24.39,24.39,24.37,24.37,255000.0,19.0403,19.0403,19.0246,19.0246,255000.0
2013-03-21 11:00:00,24.37,24.37,24.33,24.33,135300.0,19.0246,19.0246,18.9934,18.9934,135300.0
2013-03-21 11:05:00,24.33,24.35,24.32,24.34,101700.0,18.9934,19.009,18.9856,19.0012,101700.0
2013-03-21 11:10:00,24.34,24.35,24.33,24.34,97200.0,19.0012,19.009,18.9934,19.0012,97200.0
2013-03-21 11:15:00,24.34,24.37,24.33,24.37,127500.0,19.0012,19.0246,18.9934,19.0246,127500.0
2013-03-21 11:20:00,24.37,24.39,24.36,24.39,137100.0,19.0246,19.0403,19.0168,19.0403,137100.0
2013-03-21 11:25:00,24.39,24.41,24.39,24.41,167400.0,19.0403,19.0559,19.0403,19.0559,167400.0
2013-03-21 11:30:00,24.41,24.42,24.4,24.41,233700.0,19.0559,19.0637,19.0481,19.0559,233700.0
2013-03-21 11:35:00,24.41,24.45,24.41,24.44,257100.0,19.0559,19.0871,19.0559,19.0793,257100.0
2013-03-21 11:40:00,24.44,24.48,24.43,24.48,299100.0,19.0793,19.1105,19.0715,19.1105,299100.0
2013-03-21 11:45:00,24.48,24.48,24.44,24.46,153300.0,19.1105,19.1105,19.0793,19.0949,153300.0
2013-03-21 11:50:00,24.45,24.45,24.42,24.43,88500.0,19.0871,19.0871,19.0637,19.0715,88500.0
2013-03-21 11:55:00,24.42,24.44,24.42,24.43,113400.0,19.0637,19.0793,19.0637,19.0715,113400.0
2013-03-21 12:00:00,24.44,24.47,24.43,24.47,216000.0,19.0793,19.1027,19.0715,19.1027,216000.0
2013-03-21 12:05:00,24.47,24.48,24.47,24.48,129600.0,19.1027,19.1105,19.1027,19.1105,129600.0
2013-03-21 12:10:00,24.48,24.48,24.46,24.46,96000.0,19.1105,19.1105,19.0949,19.0949,96000.0
2013-03-21 12:15:00,24.46,24.48,24.46,24.47,184800.0,19.0949,19.1105,19.0949,19.1027,184800.0
2013-03-21 12:20:00,24.47,24.48,24.47,24.48,104700.0,19.1027,19.1105,19.1027,19.1105,104700.0
2013-03-21 12:25:00,24.48,24.49,24.47,24.48,205500.0,19.1105,19.1183,19.1027,19.1105,205500.0
2013-03-21 12:30:00,24.47,24.48,24.46,24.47,116700.0,19.1027,19.1105,19.0949,19.1027,116700.0
2013-03-21 12:35:00,24.47,24.47,24.46,24.46,174600.0,19.1027,19.1027,19.0949,19.0949,174600.0
2013-03-21 12:40:00,24.46,24.47,24.46,24.47,104400.0,19.0949,19.1027,19.0949,19.1027,104400.0
2013-03-21 12:45:00,24.47,24.47,24.46,24.46,154500.0,19.1027,19.1027,19.0949,19.0949,154500.0
2013-03-21 12:50:00,24.46,24.48,24.46,24.47,118800.0,19.0949,19.1105,19.0949,19.1027,118800.0
2013-03-21 12:55:00,24.47,24.47,24.45,24.45,92400.0,19.1027,19.1027,19.0871,19.0871,92400.0
2013-03-21 13:00:00,24.45,24.47,24.44,24.46,231300.0,19.0871,19.1027,19.0793,19.0949,231300.0
2013-03-21 13:05:00,24.46,24.47,24.45,24.47,117000.0,19.0949,19.1027,19.0871,19.1027,117000.0
2013-03-21 13:10:00,24.47,24.47,24.46,24.47,122400.0,19.1027,19.1027,19.0949,19.1027,122400.0
2013-03-21 13:15:00,24.47,24.47,24.44,24.44,130200.0,19.1027,19.1027,19.0793,19.0793,130200.0
2013-03-21 13:20:00,24.45,24.46,24.43,24.43,127200.0,19.0871,19.0949,19.0715,19.0715,127200.0
2013-03-21 13:25:00,24.43,24.44,24.42,24.43,97200.0,19.0715,19.0793,19.0637,19.0715,97200.0
2013-03-21 13:30:00,24.43,24.43,24.37,24.38,164700.0,19.0715,19.0715,19.0246,19.0324,164700.0
2013-03-21 13:35:00,24.38,24.41,24.37,24.41,331200.0,19.0324,19.0559,19.0246,19.0559,331200.0
2013-03-21 13:40:00,24.42,24.42,24.37,24.37,168000.0,19.0637,19.0637,19.0246,19.0246,168000.0
2013-03-21 13:45:00,24.37,24.39,24.36,24.38,148500.0,19.0246,19.0403,19.0168,19.0324,148500.0
2013-03-21 13:50:00,24.38,24.41,24.38,24.41,292500.0,19.0324,19.0559,19.0324,19.0559,292500.0
2013-03-21 13:55:00,24.41,24.42,24.41,24.41,291900.0,19.0559,19.0637,19.0559,19.0559,291900.0
2013-03-21 14:00:00,24.41,24.41,24.38,24.38,227700.0,19.0559,19.0559,19.0324,19.0324,227700.0
2013-03-21 14:05:00,24.38,24.4,24.37,24.4,131700.0,19.0324,19.0481,19.0246,19.0481,131700.0
2013-03-21 14:10:00,24.4,24.44,24.39,24.42,122400.0,19.0481,19.0793,19.0403,19.0637,122400.0
2013-03-21 14:15:00,24.43,24.46,24.41,24.44,157200.0,19.0715,19.0949,19.0559,19.0793,157200.0
2013-03-21 14:20:00,24.44,24.44,24.42,24.44,97200.0,19.0793,19.0793,19.0637,19.0793,97200.0
2013-03-21 14:25:00,24.45,24.46,24.43,24.43,113400.0,19.0871,19.0949,19.0715,19.0715,113400.0
2013-03-21 14:30:00,24.43,24.44,24.42,24.42,98700.0,19.0715,19.0793,19.0637,19.0637,98700.0
2013-03-21 14:35:00,24.42,24.43,24.41,24.43,141600.0,19.0637,19.0715,19.0559,19.0715,141600.0
2013-03-21 14:40:00,24.43,24.44,24.42,24.44,106200.0,19.0715,19.0793,19.0637,19.0793,106200.0
2013-03-21 14:45:00,24.44,24.45,24.43,24.45,102300.0,19.0793,19.0871,19.0715,19.0871,102300.0
2013-03-21 14:50:00,24.45,24.46,24.44,24.45,154200.0,19.0871,19.0949,19.0793,19.0871,154200.0
2013-03-21 14:55:00,24.45,24.46,24.45,24.46,81300.0,19.0871,19.0949,19.0871,19.0949,81300.0
2013-03-21 15:00:00,24.46,24.48,24.46,24.48,207000.0,19.0949,19.1105,19.0949,19.1105,207000.0
2013-03-21 15:05:00,24.48,24.48,24.46,24.46,92400.0,19.1105,19.1105,19.0949,19.0949,92400.0
2013-03-21 15:10:00,24.46,24.46,24.44,24.44,138000.0,19.0949,19.0949,19.0793,19.0793,138000.0
2013-03-21 15:15:00,24.44,24.44,24.41,24.42,360300.0,19.0793,19.0793,19.0559,19.0637,360300.0
2013-03-21 15:20:00,24.41,24.42,24.4,24.42,204900.0,19.0559,19.0637,19.0481,19.0637,204900.0
2013-03-21 15:25:00,24.43,24.44,24.42,24.44,139500.0,19.0715,19.0793,19.0637,19.0793,139500.0
2013-03-21 15:30:00,24.44,24.44,24.43,24.44,181200.0,19.0793,19.0793,19.0715,19.0793,181200.0
2013-03-21 15:35:00,24.43,24.44,24.43,24.43,321000.0,19.0715,19.0793,19.0715,19.0715,321000.0
2013-03-21 15:40:00,24.43,24.43,24.41,24.42,228900.0,19.0715,19.0715,19.0559,19.0637,228900.0
2013-03-21 15:45:00,24.41,24.42,24.39,24.42,413400.0,19.0559,19.0637,19.0403,19.0637,413400.0
2013-03-21 15:50:00,24.41,24.42,24.4,24.4,350400.0,19.0559,19.0637,19.0481,19.0481,350400.0
2013-03-21 15:55:00,24.4,24.4,24.38,24.38,810000.0,19.0481,19.0481,19.0324,19.0324,810000.0
2013-03-22 09:30:00,24.44,24.49,24.43,24.47,360900.0,19.0793,19.1183,19.0715,19.1027,360900.0
2013-03-22 09:35:00,24.47,24.47,24.45,24.46,208500.0,19.1027,19.1027,19.0871,19.0949,208500.0
2013-03-22 09:40:00,24.46,24.48,24.45,24.47,160500.0,19.0949,19.1105,19.0871,19.1027,160500.0
2013-03-22 09:45:00,24.47,24.49,24.46,24.48,216900.0,19.1027,19.1183,19.0949,19.1105,216900.0
2013-03-22 09:50:00,24.48,24.58,24.47,24.57,462000.0,19.1105,19.1886,19.1027,19.1808,462000.0
2013-03-22 09:55:00,24.57,24.58,24.53,24.54,303300.0,19.1808,19.1886,19.1495,19.1573,303300.0
2013-03-22 10:00:00,24.54,24.57,24.53,24.55,321300.0,19.1573,19.1808,19.1495,19.1652,321300.0
2013-03-22 10:05:00,24.55,24.58,24.54,24.58,277200.0,19.1652,19.1886,19.1573,19.1886,277200.0
2013-03-22 10:10:00,24.59,24.61,24.57,24.6,334200.0,19.1964,19.212,19.1808,19.2042,334200.0
2013-03-22 10:15:00,24.6,24.6,24.59,24.6,166800.0,19.2042,19.2042,19.1964,19.2042,166800.0
2013-03-22 10:20:00,24.6,24.6,24.57,24.57,186000.0,19.2042,19.2042,19.1808,19.1808,186000.0
2013-03-22 10:25:00,24.57,24.58,24.56,24.57,290400.0,19.1808,19.1886,19.173,19.1808,290400.0
2013-03-22 10:30:00,24.57,24.58,24.38,24.57,213900.0,19.1808,19.1886,19.0324,19.1808,213900.0
2013-03-22 10:35:00,24.57,24.6,24.57,24.6,122700.0,19.1808,19.2042,19.1808,19.2042,122700.0
2013-03-22 10:40:00,24.6,24.6,24.59,24.6,101700.0,19.2042,19.2042,19.1964,19.2042,101700.0
2013-03-22 10:45:00,24.6,24.61,24.58,24.59,202200.0,19.2042,19.212,19.1886,19.1964,202200.0
2013-03-22 10:50:00,24.59,24.6,24.57,24.58,147000.0,19.1964,19.2042,19.1808,19.1886,147000.0
2013-03-22 10:55:00,24.58,24.6,24.57,24.59,121800.0,19.1886,19.2042,19.1808,19.1964,121800.0
2013-03-22 11:00:00,24.59,24.61,24.59,24.61,184200.0,19.1964,19.212,19.1964,19.212,184200.0
2013-03-22 11:05:00,24.61,24.61,24.6,24.6,155700.0,19.212,19.212,19.2042,19.2042,155700.0
2013-03-22 11:10:00,24.61,24.62,24.6,24.61,325500.0,19.212,19.2198,19.2042,19.212,325500.0
2013-03-22 11:15:00,24.61,24.63,24.61,24.63,198000.0,19.212,19.2276,19.212,19.2276,198000.0
2013-03-22 11:20:00,24.63,24.63,24.61,24.62,162300.0,19.2276,19.2276,19.212,19.2198,162300.0
2013-03-22 11:25:00,24.62,24.63,24.62,24.62,220800.0,19.2198,19.2276,19.2198,19.2198,220800.0
2013-03-22 11:30:00,24.62,24.63,24.61,24.63,183000.0,19.2198,19.2276,19.212,19.2276,183000.0
2013-03-22 11:35:00,24.63,24.63,24.62,24.62,349800.0,19.2276,19.2276,19.2198,19.2198,349800.0
2013-03-22 11:40:00,24.62,24.63,24.61,24.62,278400.0,19.2198,19.2276,19.212,19.2198,278400.0
2013-03-22 11:45:00,24.62,24.63,24.62,24.63,122400.0,19.2198,19.2276,19.2198,19.2276,122400.0
2013-03-22 11:50:00,24.62,24.64,24.61,24.64,124200.0,19.2198,19.2354,19.212,19.2354,124200.0
2013-03-22 11:55:00,24.64,24.65,24.64,24.64,167400.0,19.2354,19.2432,19.2354,19.2354,167400.0
2013-03-22 12:00:00,24.64,24.64,24.63,24.64,369900.0,19.2354,19.2354,19.2276,19.2354,369900.0
2013-03-22 12:05:00,24.63,24.64,24.62,24.62,122400.0,19.2276,19.2354,19.2198,19.2198,122400.0
2013-03-22 12:10:00,24.62,24.63,24.61,24.61,239100.0,19.2198,19.2276,19.212,19.212,239100.0
2013-03-22 12:15:00,24.61,24.63,24.61,24.63,215400.0,19.212,19.2276,19.212,19.2276,215400.0
2013-03-22 12:20:00,24.63,24.64,24.62,24.63,226200.0,19.2276,19.2354,19.2198,19.2276,226200.0
2013-03-22 12:25:00,24.63,24.66,24.63,24.66,342600.0,19.2276,19.251,19.2276,19.251,342600.0
2013-03-22 12:30:00,24.66,24.66,24.65,24.65,220200.0,19.251,19.251,19.2432,19.2432,220200.0
2013-03-22 12:35:00,24.65,24.68,24.65,24.68,256500.0,19.2432,19.2666,19.2432,19.2666,256500.0
2013-03-22 12:40:00,24.68,24.69,24.67,24.68,212100.0,19.2666,19.2744,19.2588,19.2666,212100.0
2013-03-22 12:45:00,24.68,24.68,24.65,24.65,223500.0,19.2666,19.2666,19.2432,19.2432,223500.0
2013-03-22 12:50:00,24.65,24.67,24.65,24.67,192300.0,19.2432,19.2588,19.2432,19.2588,192300.0
2013-03-22 12:55:00,24.66,24.68,24.66,24.68,113400.0,19.251,19.2666,19.251,19.2666,113400.0
2013-03-22 13:00:00,24.67,24.69,24.67,24.68,225000.0,19.2588,19.2744,19.2588,19.2666,225000.0
2013-03-22 13:05:00,24.68,24.69,24.68,24.69,128700.0,19.2666,19.2744,19.2666,19.2744,128700.0
2013-03-22 13:10:00,24.69,24.69,24.68,24.68,127800.0,19.2744,19.2744,19.2666,19.2666,127800.0
2013-03-22 13:15:00,24.68,24.69,24.68,24.69,178200.0,19.2666,19.2744,19.2666,19.2744,178200.0
2013-03-22 13:20:00,24.69,24.7,24.69,24.7,160500.0,19.2744,19.2823,19.2744,19.2823,160500.0
2013-03-22 13:25:00,24.69,24.71,24.69,24.7,112500.0,19.2744,19.2901,19.2744,19.2823,112500.0
2013-03-22 13:30:00,24.7,24.72,24.7,24.71,235500.0,19.2823,19.2979,19.2823,19.2901,235500.0
2013-03-22 13:35:00,24.71,24.72,24.71,24.72,112800.0,19.2901,19.2979,19.2901,19.2979,112800.0
2013-03-22 13:40:00,24.71,24.72,24.69,24.69,186000.0,19.2901,19.2979,19.2744,19.2744,186000.0
2013-03-22 13:45:00,24.69,24.7,24.68,24.7,141600.0,19.2744,19.2823,19.2666,19.2823,141600.0
2013-03-22 13:50:00,24.69,24.71,24.69,24.7,148800.0,19.2744,19.2901,19.2744,19.2823,148800.0
2013-03-22 13:55:00,24.69,24.69,24.68,24.68,93600.0,19.2744,19.2744,19.2666,19.2666,93600.0
2013-03-22 14:00:00,24.68,24.68,24.67,24.67,93300.0,19.2666,19.2666,19.2588,19.2588,93300.0
2013-03-22 14:05:00,24.67,24.7,24.67,24.69,287100.0,19.2588,19.2823,19.2588,19.2744,287100.0
2013-03-22 14:10:00,24.69,24.7,24.69,24.7,94800.0,19.2744,19.2823,19.2744,19.2823,94800.0
2013-03-22 14:15:00,24.69,24.69,24.68,24.69,123600.0,19.2744,19.2744,19.2666,19.2744,123600.0
2013-03-22 14:20:00,24.69,24.71,24.69,24.71,105900.0,19.2744,19.2901,19.2744,19.2901,105900.0
2013-03-22 14:25:00,24.71,24.71,24.7,24.71,96900.0,19.2901,19.2901,19.2823,19.2901,96900.0
2013-03-22 14:30:00,24.71,24.72,24.71,24.72,327900.0,19.2901,19.2979,19.2901,19.2979,327900.0
2013-03-22 14:35:00,24.72,24.74,24.72,24.74,249000.0,19.2979,19.3135,19.2979,19.3135,249000.0
2013-03-22 14:40:00,24.74,24.75,24.73,24.75,161100.0,19.3135,19.3213,19.3057,19.3213,161100.0
2013-03-22 14:45:00,24.74,24.75,24.74,24.75,191400.0,19.3135,19.3213,19.3135,19.3213,191400.0
2013-03-22 14:50:00,24.75,24.75,24.73,24.75,201900.0,19.3213,19.3213,19.3057,19.3213,201900.0
2013-03-22 14:55:00,24.75,24.75,24.72,24.73,110700.0,19.3213,19.3213,19.2979,19.3057,110700.0
2013-03-22 15:00:00,24.73,24.73,24.72,24.73,525300.0,19.3057,19.3057,19.2979,19.3057,525300.0
2013-03-22 15:05:00,24.72,24.73,24.71,24.71,191100.0,19.2979,19.3057,19.2901,19.2901,191100.0
2013-03-22 15:10:00,24.72,24.72,24.7,24.71,311700.0,19.2979,19.2979,19.2823,19.2901,311700.0
2013-03-22 15:15:00,24.71,24.71,24.71,24.71,53100.0,19.2901,19.2901,19.2901,19.2901,53100.0
2013-03-22 15:20:00,24.71,24.71,24.71,24.71,426600.0,19.2901,19.2901,19.2901,19.2901,426600.0
2013-03-22 15:25:00,24.71,24.71,24.71,24.71,168600.0,19.2901,19.2901,19.2901,19.2901,168600.0
2013-03-22 15:30:00,24.71,24.72,24.71,24.72,245100.0,19.2901,19.2979,19.2901,19.2979,245100.0
2013-03-22 15:35:00,24.72,24.75,24.72,24.75,725100.0,19.2979,19.3213,19.2979,19.3213,725100.0
2013-03-22 15:40:00,24.75,24.75,24.74,24.75,348000.0,19.3213,19.3213,19.3135,19.3213,348000.0
2013-03-22 15:45:00,24.75,24.75,24.74,24.74,508200.0,19.3213,19.3213,19.3135,19.3135,508200.0
2013-03-22 15:50:00,24.74,24.76,24.74,24.75,820500.0,19.3135,19.3291,19.3135,19.3213,820500.0
2013-03-22 15:55:00,24.75,24.76,24.73,24.76,1567800.0,19.3213,19.3291,19.3057,19.3291,1567800.0
2013-03-25 09:30:00,24.71,24.83,24.71,24.73,1015800.0,19.2901,19.3837,19.2901,19.3057,1015800.0
2013-03-25 09:35:00,24.74,24.83,24.73,24.82,357000.0,19.3135,19.3837,19.3057,19.3759,357000.0
2013-03-25 09:40:00,24.82,24.83,24.81,24.81,199800.0,19.3759,19.3837,19.3681,19.3681,199800.0
2013-03-25 09:45:00,24.81,24.88,24.81,24.87,490200.0,19.3681,19.4228,19.3681,19.415,490200.0
2013-03-25 09:50:00,24.87,24.91,24.87,24.91,521400.0,19.415,19.4462,19.415,19.4462,521400.0
2013-03-25 09:55:00,24.91,24.95,24.91,24.95,425100.0,19.4462,19.4774,19.4462,19.4774,425100.0
2013-03-25 10:00:00,24.95,24.95,24.92,24.93,435900.0,19.4774,19.4774,19.454,19.4618,435900.0
2013-03-25 10:05:00,24.93,24.96,24.92,24.96,691500.0,19.4618,19.4852,19.454,19.4852,691500.0
2013-03-25 10:10:00,24.96,24.98,24.95,24.97,446700.0,19.4852,19.5008,19.4774,19.493,446700.0
2013-03-25 10:15:00,24.97,24.99,24.94,24.99,516600.0,19.493,19.5086,19.4696,19.5086,516600.0
2013-03-25 10:20:00,24.99,25.03,24.99,25.01,1107600.0,19.5086,19.5399,19.5086,19.5243,1107600.0
2013-03-25 10:25:00,25.01,25.04,25.01,25.02,380400.0,19.5243,19.5477,19.5243,19.5321,380400.0
2013-03-25 10:30:00,25.02,25.03,25.0,25.0,292200.0,19.5321,19.5399,19.5165,19.5165,292200.0
2013-03-25 10:35:00,25.0,25.0,24.94,24.96,532200.0,19.5165,19.5165,19.4696,19.4852,532200.0
2013-03-25 10:40:00,24.95,24.96,24.93,24.94,209400.0,19.4774,19.4852,19.4618,19.4696,209400.0
2013-03-25 10:45:00,24.94,24.94,24.89,24.9,446700.0,19.4696,19.4696,19.4306,19.4384,446700.0
2013-03-25 10:50:00,24.9,24.92,24.88,24.92,263100.0,19.4384,19.454,19.4228,19.454,263100.0
2013-03-25 10:55:00,24.92,24.92,24.87,24.88,310200.0,19.454,19.454,19.415,19.4228,310200.0
2013-03-25 11:00:00,24.88,24.88,24.84,24.87,271200.0,19.4228,19.4228,19.3915,19.415,271200.0
2013-03-25 11:05:00,24.87,24.92,24.86,24.91,429000.0,19.415,19.454,19.4072,19.4462,429000.0
2013-03-25 11:10:00,24.91,24.91,24.89,24.9,277800.0,19.4462,19.4462,19.4306,19.4384,277800.0
2013-03-25 11:15:00,24.9,24.9,24.82,24.83,308400.0,19.4384,19.4384,19.3759,19.3837,308400.0
2013-03-25 11:20:00,24.82,24.89,24.82,24.89,422400.0,19.3759,19.4306,19.3759,19.4306,422400.0
2013-03-25 11:25:00,24.89,24.93,24.89,24.9,371700.0,19.4306,19.4618,19.4306,19.4384,371700.0
2013-03-25 11:30:00,24.9,24.91,24.87,24.9,418500.0,19.4384,19.4462,19.415,19.4384,418500.0
2013-03-25 11:35:00,24.9,24.95,24.89,24.95,287100.0,19.4384,19.4774,19.4306,19.4774,287100.0
2013-03-25 11:40:00,24.95,24.96,24.94,24.96,308100.0,19.4774,19.4852,19.4696,19.4852,308100.0
2013-03-25 11:45:00,24.96,24.96,24.93,24.95,328200.0,19.4852,19.4852,19.4618,19.4774,328200.0
2013-03-25 11:50:00,24.95,24.98,24.94,24.97,631500.0,19.4774,19.5008,19.4696,19.493,631500.0
2013-03-25 11:55:00,24.98,25.0,24.97,25.0,387900.0,19.5008,19.5165,19.493,19.5165,387900.0
2013-03-25 12:00:00,25.0,25.02,24.99,25.01,348000.0,19.5165,19.5321,19.5086,19.5243,348000.0
2013-03-25 12:05:00,25.01,25.03,25.0,25.01,363900.0,19.5243,19.5399,19.5165,19.5243,363900.0
2013-03-25 12:10:00,25.01,25.02,24.99,25.01,347700.0,19.5243,19.5321,19.5086,19.5243,347700.0
2013-03-25 12:15:00,25.01,25.02,25.0,25.0,310500.0,19.5243,19.5321,19.5165,19.5165,310500.0
2013-03-25 12:20:00,25.0,25.01,24.99,25.0,306300.0,19.5165,19.5243,19.5086,19.5165,306300.0
2013-03-25 12:25:00,25.0,25.01,24.98,24.98,212700.0,19.5165,19.5243,19.5008,19.5008,212700.0
2013-03-25 12:30:00,24.98,24.98,24.95,24.95,210900.0,19.5008,19.5008,19.4774,19.4774,210900.0
2013-03-25 12:35:00,24.95,24.96,24.93,24.93,151500.0,19.4774,19.4852,19.4618,19.4618,151500.0
2013-03-25 12:40:00,24.93,24.96,24.93,24.96,206700.0,19.4618,19.4852,19.4618,19.4852,206700.0
2013-03-25 12:45:00,24.95,24.95,24.91,24.92,164400.0,19.4774,19.4774,19.4462,19.454,164400.0
2013-03-25 12:50:00,24.92,24.92,24.88,24.88,200700.0,19.454,19.454,19.4228,19.4228,200700.0
2013-03-25 12:55:00,24.88,24.88,24.85,24.85,143400.0,19.4228,19.4228,19.3994,19.3994,143400.0
2013-03-25 13:00:00,24.85,24.85,24.83,24.83,197700.0,19.3994,19.3994,19.3837,19.3837,197700.0
2013-03-25 13:05:00,24.83,24.83,24.8,24.81,234300.0,19.3837,19.3837,19.3603,19.3681,234300.0
2013-03-25 13:10:00,24.81,24.81,24.79,24.8,129600.0,19.3681,19.3681,19.3525,19.3603,129600.0
2013-03-25 13:15:00,24.8,24.82,24.79,24.8,163500.0,19.3603,19.3759,19.3525,19.3603,163500.0
2013-03-25 13:20:00,24.8,24.83,24.8,24.82,133500.0,19.3603,19.3837,19.3603,19.3759,133500.0
2013-03-25 13:25:00,24.82,24.84,24.82,24.84,213600.0,19.3759,19.3915,19.3759,19.3915,213600.0
2013-03-25 13:30:00,24.84,24.85,24.83,24.84,349800.0,19.3915,19.3994,19.3837,19.3915,349800.0
2013-03-25 13:35:00,24.84,24.85,24.84,24.84,234900.0,19.3915,19.3994,19.3915,19.3915,234900.0
2013-03-25 13:40:00,24.85,24.89,24.84,24.89,214200.0,19.3994,19.4306,19.3915,19.4306,214200.0
2013-03-25 13:45:00,24.89,24.92,24.86,24.91,381600.0,19.4306,19.454,19.4072,19.4462,381600.0
2013-03-25 13:50:00,24.91,24.92,24.88,24.89,225000.0,19.4462,19.454,19.4228,19.4306,225000.0
2013-03-25 13:55:00,24.89,24.91,24.88,24.9,191700.0,19.4306,19.4462,19.4228,19.4384,191700.0
2013-03-25 14:00:00,24.9,24.92,24.88,24.91,265200.0,19.4384,19.454,19.4228,19.4462,265200.0
2013-03-25 14:05:00,24.92,24.92,24.9,24.92,195300.0,19.454,19.454,19.4384,19.454,195300.0
2013-03-25 14:10:00,24.92,24.93,24.92,24.93,236100.0,19.454,19.4618,19.454,19.4618,236100.0
2013-03-25 14:15:00,24.93,24.95,24.93,24.94,173700.0,19.4618,19.4774,19.4618,19.4696,173700.0
2013-03-25 14:20:00,24.94,24.98,24.94,24.98,381600.0,19.4696,19.5008,19.4696,19.5008,381600.0
2013-03-25 14:25:00,24.98,25.01,24.97,25.0,432600.0,19.5008,19.5243,19.493,19.5165,432600.0
2013-03-25 14:30:00,25.0,25.0,24.97,24.99,448800.0,19.5165,19.5165,19.493,19.5086,448800.0
2013-03-25 14:35:00,24.99,24.99,24.96,24.97,239700.0,19.5086,19.5086,19.4852,19.493,239700.0
2013-03-25 14:40:00,24.97,24.99,24.96,24.98,293100.0,19.493,19.5086,19.4852,19.5008,293100.0
2013-03-25 14:45:00,24.98,24.99,24.97,24.97,236100.0,19.5008,19.5086,19.493,19.493,236100.0
2013-03-25 14:50:00,24.97,24.97,24.95,24.96,225600.0,19.493,19.493,19.4774,19.4852,225600.0
2013-03-25 14:55:00,24.96,24.96,24.94,24.94,159900.0,19.4852,19.4852,19.4696,19.4696,159900.0
2013-03-25 15:00:00,24.94,24.95,24.91,24.93,329700.0,19.4696,19.4774,19.4462,19.4618,329700.0
2013-03-25 15:05:00,24.93,24.93,24.91,24.91,481800.0,19.4618,19.4618,19.4462,19.4462,481800.0
2013-03-25 15:10:00,24.91,24.94,24.91,24.94,208500.0,19.4462,19.4696,19.4462,19.4696,208500.0
2013-03-25 15:15:00,24.94,24.94,24.92,24.93,430500.0,19.4696,19.4696,19.454,19.4618,430500.0
2013-03-25 15:20:00,24.93,24.95,24.93,24.93,440100.0,19.4618,19.4774,19.4618,19.4618,440100.0
2013-03-25 15:25:00,24.93,24.94,24.92,24.93,297900.0,19.4618,19.4696,19.454,19.4618,297900.0
2013-03-25 15:30:00,24.94,24.95,24.93,24.93,470100.0,19.4696,19.4774,19.4618,19.4618,470100.0
2013-03-25 15:35:00,24.93,24.94,24.92,24.93,401400.0,19.4618,19.4696,19.454,19.4618,401400.0
2013-03-25 15:40:00,24.93,24.97,24.93,24.96,414300.0,19.4618,19.493,19.4618,19.4852,414300.0
2013-03-25 15:45:00,24.96,24.98,24.95,24.96,773700.0,19.4852,19.5008,19.4774,19.4852,773700.0
2013-03-25 15:50:00,24.96,24.99,24.95,24.99,707700.0,19.4852,19.5086,19.4774,19.5086,707700.0
2013-03-25 15:55:00,24.98,25.0,24.96,24.96,1272600.0,19.5008,19.5165,19.4852,19.4852,1272600.0
2013-03-26 09:30:00,24.98,25.0,24.96,24.97,674100.0,19.5008,19.5165,19.4852,19.493,674100.0
2013-03-26 09:35:00,24.96,24.98,24.94,24.97,227400.0,19.4852,19.5008,19.4696,19.493,227400.0
2013-03-26 09:40:00,24.98,25.03,24.96,25.02,477600.0,19.5008,19.5399,19.4852,19.5321,477600.0
2013-03-26 09:45:00,25.02,25.03,24.98,24.99,313500.0,19.5321,19.5399,19.5008,19.5086,313500.0
2013-03-26 09:50:00,24.99,25.01,24.98,25.0,621000.0,19.5086,19.5243,19.5008,19.5165,621000.0
2013-03-26 09:55:00,25.0,25.01,24.99,24.99,236700.0,19.5165,19.5243,19.5086,19.5086,236700.0
2013-03-26 10:00:00,24.99,24.99,24.93,24.95,392400.0,19.5086,19.5086,19.4618,19.4774,392400.0
2013-03-26 10:05:00,24.95,24.95,24.93,24.95,651600.0,19.4774,19.4774,19.4618,19.4774,651600.0
2013-03-26 10:10:00,24.95,24.97,24.93,24.94,422400.0,19.4774,19.493,19.4618,19.4696,422400.0
2013-03-26 10:15:00,24.94,24.95,24.93,24.94,300600.0,19.4696,19.4774,19.4618,19.4696,300600.0
2013-03-26 10:20:00,24.94,24.94,24.93,24.94,338700.0,19.4696,19.4696,19.4618,19.4696,338700.0
2013-03-26 10:25:00,24.94,24.96,24.94,24.95,261000.0,19.4696,19.4852,19.4696,19.4774,261000.0
2013-03-26 10:30:00,24.95,24.97,24.95,24.97,456000.0,19.4774,19.493,19.4774,19.493,456000.0
2013-03-26 10:35:00,24.97,25.0,24.96,24.99,418500.0,19.493,19.5165,19.4852,19.5086,418500.0
2013-03-26 10:40:00,24.98,25.0,24.98,24.98,237300.0,19.5008,19.5165,19.5008,19.5008,237300.0
2013-03-26 10:45:00,24.98,24.98,24.95,24.97,542400.0,19.5008,19.5008,19.4774,19.493,542400.0
2013-03-26 10:50:00,24.97,24.98,24.96,24.97,195300.0,19.493,19.5008,19.4852,19.493,195300.0
2013-03-26 10:55:00,24.98,24.98,24.96,24.97,249600.0,19.5008,19.5008,19.4852,19.493,249600.0
2013-03-26 11:00:00,24.97,24.97,24.95,24.96,172800.0,19.493,19.493,19.4774,19.4852,172800.0
2013-03-26 11:05:00,24.96,24.96,24.95,24.96,147900.0,19.4852,19.4852,19.4774,19.4852,147900.0
2013-03-26 11:10:00,24.95,24.96,24.92,24.94,305100.0,19.4774,19.4852,19.454,19.4696,305100.0
2013-03-26 11:15:00,24.94,24.94,24.89,24.91,338100.0,19.4696,19.4696,19.4306,19.4462,338100.0
2013-03-26 11:20:00,24.91,24.91,24.89,24.91,264900.0,19.4462,19.4462,19.4306,19.4462,264900.0
2013-03-26 11:25:00,24.91,24.92,24.9,24.91,183900.0,19.4462,19.454,19.4384,19.4462,183900.0
2013-03-26 11:30:00,24.91,24.92,24.9,24.91,198300.0,19.4462,19.454,19.4384,19.4462,198300.0
2013-03-26 11:35:00,24.91,24.92,24.9,24.9,146100.0,19.4462,19.454,19.4384,19.4384,146100.0
2013-03-26 11:40:00,24.91,24.91,24.9,24.91,185400.0,19.4462,19.4462,19.4384,19.4462,185400.0
2013-03-26 11:45:00,24.91,24.92,24.9,24.91,229200.0,19.4462,19.454,19.4384,19.4462,229200.0
2013-03-26 11:50:00,24.91,24.92,24.91,24.91,114000.0,19.4462,19.454,19.4462,19.4462,114000.0
2013-03-26 11:55:00,24.92,24.92,24.9,24.91,199200.0,19.454,19.454,19.4384,19.4462,199200.0
2013-03-26 12:00:00,24.91,24.92,24.9,24.91,133500.0,19.4462,19.454,19.4384,19.4462,133500.0
2013-03-26 12:05:00,24.91,24.91,24.89,24.89,120900.0,19.4462,19.4462,19.4306,19.4306,120900.0
2013-03-26 12:10:00,24.89,24.89,24.87,24.87,153300.0,19.4306,19.4306,19.415,19.415,153300.0
2013-03-26 12:15:00,24.87,24.87,24.86,24.87,105300.0,19.415,19.415,19.4072,19.415,105300.0
2013-03-26 12:20:00,24.87,24.87,24.86,24.87,138900.0,19.415,19.415,19.4072,19.415,138900.0
2013-03-26 12:25:00,24.87,24.88,24.85,24.85,173700.0,19.415,19.4228,19.3994,19.3994,173700.0
2013-03-26 12:30:00,24.85,24.85,24.83,24.83,294000.0,19.3994,19.3994,19.3837,19.3837,294000.0
2013-03-26 12:35:00,24.83,24.83,24.82,24.83,168900.0,19.3837,19.3837,19.3759,19.3837,168900.0
2013-03-26 12:40:00,24.83,24.83,24.81,24.82,162900.0,19.3837,19.3837,19.3681,19.3759,162900.0
2013-03-26 12:45:00,24.82,24.83,24.81,24.82,158400.0,19.3759,19.3837,19.3681,19.3759,158400.0
2013-03-26 12:50:00,24.82,24.82,24.81,24.82,154500.0,19.3759,19.3759,19.3681,19.3759,154500.0
2013-03-26 12:55:00,24.82,24.83,24.81,24.82,157800.0,19.3759,19.3837,19.3681,19.3759,157800.0
2013-03-26 13:00:00,24.82,24.83,24.81,24.82,113400.0,19.3759,19.3837,19.3681,19.3759,113400.0
2013-03-26 13:05:00,24.82,24.84,24.82,24.84,171300.0,19.3759,19.3915,19.3759,19.3915,171300.0
2013-03-26 13:10:00,24.84,24.84,24.83,24.83,116700.0,19.3915,19.3915,19.3837,19.3837,116700.0
2013-03-26 13:15:00,24.84,24.84,24.82,24.83,94200.0,19.3915,19.3915,19.3759,19.3837,94200.0
2013-03-26 13:20:00,24.83,24.85,24.82,24.84,168900.0,19.3837,19.3994,19.3759,19.3915,168900.0
2013-03-26 13:25:00,24.84,24.85,24.84,24.84,74400.0,19.3915,19.3994,19.3915,19.3915,74400.0
2013-03-26 13:30:00,24.84,24.85,24.84,24.85,130200.0,19.3915,19.3994,19.3915,19.3994,130200.0
2013-03-26 13:35:00,24.85,24.86,24.85,24.85,105900.0,19.3994,19.4072,19.3994,19.3994,105900.0
2013-03-26 13:40:00,24.85,24.86,24.85,24.85,81600.0,19.3994,19.4072,19.3994,19.3994,81600.0
2013-03-26 13:45:00,24.85,24.86,24.85,24.86,146100.0,19.3994,19.4072,19.3994,19.4072,146100.0
2013-03-26 13:50:00,24.86,24.88,24.86,24.88,180300.0,19.4072,19.4228,19.4072,19.4228,180300.0
2013-03-26 13:55:00,24.88,24.88,24.86,24.87,136500.0,19.4228,19.4228,19.4072,19.415,136500.0
2013-03-26 14:00:00,24.87,24.88,24.87,24.88,142800.0,19.415,19.4228,19.415,19.4228,142800.0
2013-03-26 14:05:00,24.88,24.89,24.88,24.88,156900.0,19.4228,19.4306,19.4228,19.4228,156900.0
2013-03-26 14:10:00,24.88,24.89,24.88,24.89,141900.0,19.4228,19.4306,19.4228,19.4306,141900.0
2013-03-26 14:15:00,24.89,24.9,24.89,24.9,148200.0,19.4306,19.4384,19.4306,19.4384,148200.0
2013-03-26 14:20:00,24.9,24.9,24.9,24.9,112800.0,19.4384,19.4384,19.4384,19.4384,112800.0
2013-03-26 14:25:00,24.9,24.91,24.9,24.9,160500.0,19.4384,19.4462,19.4384,19.4384,160500.0
2013-03-26 14:30:00,24.9,24.92,24.9,24.91,223500.0,19.4384,19.454,19.4384,19.4462,223500.0
2013-03-26 14:35:00,24.91,24.92,24.9,24.92,196800.0,19.4462,19.454,19.4384,19.454,196800.0
2013-03-26 14:40:00,24.92,24.92,24.91,24.91,146700.0,19.454,19.454,19.4462,19.4462,146700.0
2013-03-26 14:45:00,24.91,24.92,24.9,24.91,90000.0,19.4462,19.454,19.4384,19.4462,90000.0
2013-03-26 14:50:00,24.91,24.92,24.9,24.91,181200.0,19.4462,19.454,19.4384,19.4462,181200.0
2013-03-26 14:55:00,24.91,24.91,24.9,24.9,159600.0,19.4462,19.4462,19.4384,19.4384,159600.0
2013-03-26 15:00:00,24.9,24.91,24.9,24.91,225600.0,19.4384,19.4462,19.4384,19.4462,225600.0
2013-03-26 15:05:00,24.91,24.91,24.9,24.9,237900.0,19.4462,19.4462,19.4384,19.4384,237900.0
2013-03-26 15:10:00,24.9,24.92,24.9,24.91,300600.0,19.4384,19.454,19.4384,19.4462,300600.0
2013-03-26 15:15:00,24.92,24.92,24.9,24.9,153600.0,19.454,19.454,19.4384,19.4384,153600.0
2013-03-26 15:20:00,24.9,24.91,24.9,24.9,186000.0,19.4384,19.4462,19.4384,19.4384,186000.0
2013-03-26 15:25:00,24.9,24.92,24.9,24.91,228900.0,19.4384,19.454,19.4384,19.4462,228900.0
2013-03-26 15:30:00,24.91,24.92,24.91,24.92,240600.0,19.4462,19.454,19.4462,19.454,240600.0
2013-03-26 15:35:00,24.92,24.92,24.91,24.92,314100.0,19.454,19.454,19.4462,19.454,314100.0
2013-03-26 15:40:00,24.92,24.92,24.91,24.91,271800.0,19.454,19.454,19.4462,19.4462,271800.0
2013-03-26 15:45:00,24.91,24.92,24.91,24.92,348900.0,19.4462,19.454,19.4462,19.454,348900.0
2013-03-26 15:50:00,24.92,24.92,24.88,24.89,468900.0,19.454,19.454,19.4228,19.4306,468900.0
2013-03-26 15:55:00,24.89,24.92,24.89,24.92,708300.0,19.4306,19.454,19.4306,19.454,708300.0
2013-03-27 09:30:00,24.77,24.8,24.75,24.76,564300.0,19.3369,19.3603,19.3213,19.3291,564300.0
2013-03-27 09:35:00,24.76,24.8,24.76,24.79,346800.0,19.3291,19.3603,19.3291,19.3525,346800.0
2013-03-27 09:40:00,24.79,24.81,24.76,24.8,289200.0,19.3525,19.3681,19.3291,19.3603,289200.0
2013-03-27 09:45:00,24.8,24.81,24.77,24.78,181500.0,19.3603,19.3681,19.3369,19.3447,181500.0
2013-03-27 09:50:00,24.77,24.81,24.76,24.81,379200.0,19.3369,19.3681,19.3291,19.3681,379200.0
2013-03-27 09:55:00,24.81,24.81,24.75,24.76,524700.0,19.3681,19.3681,19.3213,19.3291,524700.0
2013-03-27 10:00:00,24.76,24.8,24.75,24.8,379200.0,19.3291,19.3603,19.3213,19.3603,379200.0
2013-03-27 10:05:00,24.79,24.81,24.77,24.8,232800.0,19.3525,19.3681,19.3369,19.3603,232800.0
2013-03-27 10:10:00,24.8,24.83,24.8,24.83,424500.0,19.3603,19.3837,19.3603,19.3837,424500.0
2013-03-27 10:15:00,24.83,24.85,24.82,24.85,241800.0,19.3837,19.3994,19.3759,19.3994,241800.0
2013-03-27 10:20:00,24.85,24.87,24.84,24.87,171900.0,19.3994,19.415,19.3915,19.415,171900.0
2013-03-27 10:25:00,24.87,24.89,24.86,24.87,277500.0,19.415,19.4306,19.4072,19.415,277500.0
2013-03-27 10:30:00,24.87,24.88,24.87,24.88,183300.0,19.415,19.4228,19.415,19.4228,183300.0
2013-03-27 10:35:00,24.87,24.88,24.85,24.87,302400.0,19.415,19.4228,19.3994,19.415,302400.0
2013-03-27 10:40:00,24.87,24.92,24.86,24.91,267600.0,19.415,19.454,19.4072,19.4462,267600.0
2013-03-27 10:45:00,24.92,24.92,24.9,24.9,214200.0,19.454,19.454,19.4384,19.4384,214200.0
2013-03-27 10:50:00,24.9,24.91,24.9,24.9,229500.0,19.4384,19.4462,19.4384,19.4384,229500.0
2013-03-27 10:55:00,24.9,24.91,24.9,24.9,172800.0,19.4384,19.4462,19.4384,19.4384,172800.0
2013-03-27 11:00:00,24.9,24.92,24.9,24.91,258000.0,19.4384,19.454,19.4384,19.4462,258000.0
2013-03-27 11:05:00,24.91,24.93,24.91,24.93,272700.0,19.4462,19.4618,19.4462,19.4618,272700.0
2013-03-27 11:10:00,24.93,24.96,24.93,24.95,281100.0,19.4618,19.4852,19.4618,19.4774,281100.0
2013-03-27 11:15:00,24.95,24.96,24.94,24.95,183600.0,19.4774,19.4852,19.4696,19.4774,183600.0
2013-03-27 11:20:00,24.95,24.95,24.92,24.93,181800.0,19.4774,19.4774,19.454,19.4618,181800.0
2013-03-27 11:25:00,24.93,24.94,24.92,24.94,114000.0,19.4618,19.4696,19.454,19.4696,114000.0
2013-03-27 11:30:00,24.93,24.95,24.93,24.95,114600.0,19.4618,19.4774,19.4618,19.4774,114600.0
2013-03-27 11:35:00,24.94,24.96,24.94,24.96,120000.0,19.4696,19.4852,19.4696,19.4852,120000.0
2013-03-27 11:40:00,24.96,24.97,24.95,24.97,120600.0,19.4852,19.493,19.4774,19.493,120600.0
2013-03-27 11:45:00,24.97,24.97,24.95,24.96,187800.0,19.493,19.493,19.4774,19.4852,187800.0
2013-03-27 11:50:00,24.96,24.97,24.95,24.96,241800.0,19.4852,19.493,19.4774,19.4852,241800.0
2013-03-27 11:55:00,24.96,24.97,24.96,24.97,181500.0,19.4852,19.493,19.4852,19.493,181500.0
2013-03-27 12:00:00,24.96,24.98,24.96,24.97,116400.0,19.4852,19.5008,19.4852,19.493,116400.0
2013-03-27 12:05:00,24.97,24.97,24.96,24.96,139200.0,19.493,19.493,19.4852,19.4852,139200.0
2013-03-27 12:10:00,24.96,24.98,24.96,24.98,109500.0,19.4852,19.5008,19.4852,19.5008,109500.0
2013-03-27 12:15:00,24.98,24.99,24.97,24.98,161400.0,19.5008,19.5086,19.493,19.5008,161400.0
2013-03-27 12:20:00,24.98,24.99,24.97,24.99,131700.0,19.5008,19.5086,19.493,19.5086,131700.0
2013-03-27 12:25:00,24.98,24.99,24.97,24.97,223800.0,19.5008,19.5086,19.493,19.493,223800.0
2013-03-27 12:30:00,24.97,24.98,24.96,24.98,143100.0,19.493,19.5008,19.4852,19.5008,143100.0
2013-03-27 12:35:00,24.98,24.98,24.95,24.96,211200.0,19.5008,19.5008,19.4774,19.4852,211200.0
2013-03-27 12:40:00,24.96,24.97,24.95,24.95,111900.0,19.4852,19.493,19.4774,19.4774,111900.0
2013-03-27 12:45:00,24.95,24.95,24.92,24.92,97800.0,19.4774,19.4774,19.454,19.454,97800.0
2013-03-27 12:50:00,24.92,24.92,24.91,24.92,97800.0,19.454,19.454,19.4462,19.454,97800.0
2013-03-27 12:55:00,24.92,24.93,24.91,24.92,80100.0,19.454,19.4618,19.4462,19.454,80100.0
2013-03-27 13:00:00,24.92,24.93,24.91,24.92,96000.0,19.454,19.4618,19.4462,19.454,96000.0
2013-03-27 13:05:00,24.92,24.93,24.91,24.92,96300.0,19.454,19.4618,19.4462,19.454,96300.0
2013-03-27 13:10:00,24.92,24.92,24.9,24.9,120000.0,19.454,19.454,19.4384,19.4384,120000.0
2013-03-27 13:15:00,24.91,24.91,24.9,24.9,134100.0,19.4462,19.4462,19.4384,19.4384,134100.0
2013-03-27 13:20:00,24.9,24.9,24.88,24.9,195600.0,19.4384,19.4384,19.4228,19.4384,195600.0
2013-03-27 13:25:00,24.9,24.93,24.9,24.92,99600.0,19.4384,19.4618,19.4384,19.454,99600.0
2013-03-27 13:30:00,24.92,24.94,24.91,24.94,107400.0,19.454,19.4696,19.4462,19.4696,107400.0
2013-03-27 13:35:00,24.94,24.94,24.93,24.94,89400.0,19.4696,19.4696,19.4618,19.4696,89400.0
2013-03-27 13:40:00,24.94,24.95,24.94,24.94,160800.0,19.4696,19.4774,19.4696,19.4696,160800.0
2013-03-27 13:45:00,24.94,24.95,24.94,24.95,75900.0,19.4696,19.4774,19.4696,19.4774,75900.0
2013-03-27 13:50:00,24.95,24.96,24.94,24.94,154800.0,19.4774,19.4852,19.4696,19.4696,154800.0
2013-03-27 13:55:00,24.94,24.96,24.94,24.96,79500.0,19.4696,19.4852,19.4696,19.4852,79500.0
2013-03-27 14:00:00,24.96,24.96,24.95,24.96,101100.0,19.4852,19.4852,19.4774,19.4852,101100.0
2013-03-27 14:05:00,24.96,24.96,24.95,24.95,95700.0,19.4852,19.4852,19.4774,19.4774,95700.0
2013-03-27 14:10:00,24.95,24.95,24.93,24.93,160200.0,19.4774,19.4774,19.4618,19.4618,160200.0
2013-03-27 14:15:00,24.93,24.94,24.93,24.93,72900.0,19.4618,19.4696,19.4618,19.4618,72900.0
2013-03-27 14:20:00,24.93,24.93,24.9,24.9,215700.0,19.4618,19.4618,19.4384,19.4384,215700.0
2013-03-27 14:25:00,24.9,24.91,24.9,24.9,123000.0,19.4384,19.4462,19.4384,19.4384,123000.0
2013-03-27 14:30:00,24.9,24.92,24.9,24.92,175800.0,19.4384,19.454,19.4384,19.454,175800.0
2013-03-27 14:35:00,24.92,24.93,24.91,24.92,150900.0,19.454,19.4618,19.4462,19.454,150900.0
2013-03-27 14:40:00,24.92,24.94,24.92,24.93,168600.0,19.454,19.4696,19.454,19.4618,168600.0
2013-03-27 14:45:00,24.94,24.95,24.93,24.94,207300.0,19.4696,19.4774,19.4618,19.4696,207300.0
2013-03-27 14:50:00,24.94,24.95,24.94,24.94,234600.0,19.4696,19.4774,19.4696,19.4696,234600.0
2013-03-27 14:55:00,24.94,24.96,24.94,24.95,118200.0,19.4696,19.4852,19.4696,19.4774,118200.0
2013-03-27 15:00:00,24.95,24.96,24.93,24.93,154800.0,19.4774,19.4852,19.4618,19.4618,154800.0
2013-03-27 15:05:00,24.93,24.94,24.93,24.93,154800.0,19.4618,19.4696,19.4618,19.4618,154800.0
2013-03-27 15:10:00,24.93,24.93,24.92,24.92,162600.0,19.4618,19.4618,19.454,19.454,162600.0
2013-03-27 15:15:00,24.92,24.92,24.91,24.92,117000.0,19.454,19.454,19.4462,19.454,117000.0
2013-03-27 15:20:00,24.92,24.93,24.91,24.92,157500.0,19.454,19.4618,19.4462,19.454,157500.0
2013-03-27 15:25:00,24.92,24.95,24.92,24.94,231600.0,19.454,19.4774,19.454,19.4696,231600.0
2013-03-27 15:30:00,24.93,24.93,24.91,24.91,271500.0,19.4618,19.4618,19.4462,19.4462,271500.0
2013-03-27 15:35:00,24.91,24.93,24.91,24.93,219600.0,19.4462,19.4618,19.4462,19.4618,219600.0
2013-03-27 15:40:00,24.92,24.94,24.92,24.94,262200.0,19.454,19.4696,19.454,19.4696,262200.0
2013-03-27 15:45:00,24.94,24.94,24.92,24.92,232200.0,19.4696,19.4696,19.454,19.454,232200.0
2013-03-27 15:50:00,24.92,24.93,24.91,24.92,322800.0,19.454,19.4618,19.4462,19.454,322800.0
2013-03-27 15:55:00,24.92,24.93,24.91,24.93,704100.0,19.454,19.4618,19.4462,19.4618,704100.0
2013-03-28 09:30:00,24.95,24.99,24.94,24.95,470100.0,19.4774,19.5086,19.4696,19.4774,470100.0
2013-03-28 09:35:00,24.95,24.95,24.92,24.92,218700.0,19.4774,19.4774,19.454,19.454,218700.0
2013-03-28 09:40:00,24.92,24.92,24.82,24.84,321300.0,19.454,19.454,19.3759,19.3915,321300.0
2013-03-28 09:45:00,24.85,24.9,24.85,24.9,187500.0,19.3994,19.4384,19.3994,19.4384,187500.0
2013-03-28 09:50:00,24.9,24.91,24.88,24.89,212700.0,19.4384,19.4462,19.4228,19.4306,212700.0
2013-03-28 09:55:00,24.88,24.88,24.86,24.87,292200.0,19.4228,19.4228,19.4072,19.415,292200.0
2013-03-28 10:00:00,24.86,24.87,24.83,24.85,196200.0,19.4072,19.415,19.3837,19.3994,196200.0
2013-03-28 10:05:00,24.85,24.85,24.83,24.83,337800.0,19.3994,19.3994,19.3837,19.3837,337800.0
2013-03-28 10:10:00,24.83,24.84,24.82,24.82,233400.0,19.3837,19.3915,19.3759,19.3759,233400.0
2013-03-28 10:15:00,24.82,24.83,24.81,24.81,239400.0,19.3759,19.3837,19.3681,19.3681,239400.0
2013-03-28 10:20:00,24.81,24.82,24.8,24.81,266100.0,19.3681,19.3759,19.3603,19.3681,266100.0
2013-03-28 10:25:00,24.81,24.82,24.79,24.81,333900.0,19.3681,19.3759,19.3525,19.3681,333900.0
2013-03-28 10:30:00,24.81,24.85,24.81,24.84,256800.0,19.3681,19.3994,19.3681,19.3915,256800.0
2013-03-28 10:35:00,24.85,24.88,24.84,24.88,229800.0,19.3994,19.4228,19.3915,19.4228,229800.0
2013-03-28 10:40:00,24.88,24.91,24.87,24.91,607200.0,19.4228,19.4462,19.415,19.4462,607200.0
2013-03-28 10:45:00,24.91,24.91,24.89,24.9,198300.0,19.4462,19.4462,19.4306,19.4384,198300.0
2013-03-28 10:50:00,24.9,24.91,24.89,24.9,351600.0,19.4384,19.4462,19.4306,19.4384,351600.0
2013-03-28 10:55:00,24.9,24.91,24.89,24.9,242700.0,19.4384,19.4462,19.4306,19.4384,242700.0
2013-03-28 11:00:00,24.9,24.92,24.89,24.91,140700.0,19.4384,19.454,19.4306,19.4462,140700.0
2013-03-28 11:05:00,24.92,24.94,24.91,24.94,189600.0,19.454,19.4696,19.4462,19.4696,189600.0
2013-03-28 11:10:00,24.94,24.96,24.94,24.96,153600.0,19.4696,19.4852,19.4696,19.4852,153600.0
2013-03-28 11:15:00,24.96,24.96,24.96,24.96,207000.0,19.4852,19.4852,19.4852,19.4852,207000.0
2013-03-28 11:20:00,24.96,24.97,24.95,24.96,161700.0,19.4852,19.493,19.4774,19.4852,161700.0
2013-03-28 11:25:00,24.96,24.97,24.94,24.95,430200.0,19.4852,19.493,19.4696,19.4774,430200.0
2013-03-28 11:30:00,24.96,24.97,24.95,24.96,216300.0,19.4852,19.493,19.4774,19.4852,216300.0
2013-03-28 11:35:00,24.96,24.97,24.95,24.95,119700.0,19.4852,19.493,19.4774,19.4774,119700.0
2013-03-28 11:40:00,24.95,24.95,24.94,24.94,114600.0,19.4774,19.4774,19.4696,19.4696,114600.0
2013-03-28 11:45:00,24.94,24.95,24.93,24.93,81300.0,19.4696,19.4774,19.4618,19.4618,81300.0
2013-03-28 11:50:00,24.94,24.94,24.92,24.93,218100.0,19.4696,19.4696,19.454,19.4618,218100.0
2013-03-28 11:55:00,24.93,24.93,24.9,24.91,139500.0,19.4618,19.4618,19.4384,19.4462,139500.0
2013-03-28 12:00:00,24.9,24.93,24.9,24.93,130500.0,19.4384,19.4618,19.4384,19.4618,130500.0
2013-03-28 12:05:00,24.93,24.95,24.93,24.95,111000.0,19.4618,19.4774,19.4618,19.4774,111000.0
2013-03-28 12:10:00,24.95,24.95,24.93,24.93,65700.0,19.4774,19.4774,19.4618,19.4618,65700.0
2013-03-28 12:15:00,24.93,24.93,24.9,24.91,71100.0,19.4618,19.4618,19.4384,19.4462,71100.0
2013-03-28 12:20:00,24.91,24.91,24.9,24.9,44700.0,19.4462,19.4462,19.4384,19.4384,44700.0
2013-03-28 12:25:00,24.9,24.9,24.89,24.89,115500.0,19.4384,19.4384,19.4306,19.4306,115500.0
2013-03-28 12:30:00,24.89,24.91,24.89,24.89,58500.0,19.4306,19.4462,19.4306,19.4306,58500.0
2013-03-28 12:35:00,24.89,24.91,24.89,24.89,103500.0,19.4306,19.4462,19.4306,19.4306,103500.0
2013-03-28 12:40:00,24.89,24.9,24.89,24.9,44100.0,19.4306,19.4384,19.4306,19.4384,44100.0
2013-03-28 12:45:00,24.9,24.92,24.9,24.91,86100.0,19.4384,19.454,19.4384,19.4462,86100.0
2013-03-28 12:50:00,24.91,24.92,24.9,24.91,66300.0,19.4462,19.454,19.4384,19.4462,66300.0
2013-03-28 12:55:00,24.91,24.92,24.9,24.91,140400.0,19.4462,19.454,19.4384,19.4462,140400.0
2013-03-28 13:00:00,24.91,24.91,24.88,24.89,120300.0,19.4462,19.4462,19.4228,19.4306,120300.0
2013-03-28 13:05:00,24.89,24.89,24.87,24.88,75300.0,19.4306,19.4306,19.415,19.4228,75300.0
2013-03-28 13:10:00,24.88,24.89,24.88,24.89,51300.0,19.4228,19.4306,19.4228,19.4306,51300.0
2013-03-28 13:15:00,24.89,24.9,24.88,24.88,72900.0,19.4306,19.4384,19.4228,19.4228,72900.0
2013-03-28 13:20:00,24.88,24.9,24.88,24.9,73800.0,19.4228,19.4384,19.4228,19.4384,73800.0
2013-03-28 13:25:00,24.9,24.9,24.89,24.9,66000.0,19.4384,19.4384,19.4306,19.4384,66000.0
2013-03-28 13:30:00,24.9,24.9,24.89,24.9,141300.0,19.4384,19.4384,19.4306,19.4384,141300.0
2013-03-28 13:35:00,24.9,24.9,24.89,24.89,56700.0,19.4384,19.4384,19.4306,19.4306,56700.0
2013-03-28 13:40:00,24.89,24.89,24.88,24.88,73500.0,19.4306,19.4306,19.4228,19.4228,73500.0
2013-03-28 13:45:00,24.89,24.89,24.88,24.89,40800.0,19.4306,19.4306,19.4228,19.4306,40800.0
2013-03-28 13:50:00,24.89,24.89,24.87,24.88,96600.0,19.4306,19.4306,19.415,19.4228,96600.0
2013-03-28 13:55:00,24.88,24.88,24.86,24.86,63900.0,19.4228,19.4228,19.4072,19.4072,63900.0
2013-03-28 14:00:00,24.87,24.87,24.86,24.86,96300.0,19.415,19.415,19.4072,19.4072,96300.0
2013-03-28 14:05:00,24.86,24.88,24.86,24.88,93300.0,19.4072,19.4228,19.4072,19.4228,93300.0
2013-03-28 14:10:00,24.88,24.89,24.87,24.89,76800.0,19.4228,19.4306,19.415,19.4306,76800.0
2013-03-28 14:15:00,24.89,24.89,24.87,24.88,82200.0,19.4306,19.4306,19.415,19.4228,82200.0
2013-03-28 14:20:00,24.88,24.89,24.88,24.89,84600.0,19.4228,19.4306,19.4228,19.4306,84600.0
2013-03-28 14:25:00,24.89,24.89,24.88,24.89,96000.0,19.4306,19.4306,19.4228,19.4306,96000.0
2013-03-28 14:30:00,24.9,24.9,24.88,24.89,84600.0,19.4384,19.4384,19.4228,19.4306,84600.0
2013-03-28 14:35:00,24.88,24.9,24.88,24.89,140700.0,19.4228,19.4384,19.4228,19.4306,140700.0
2013-03-28 14:40:00,24.89,24.9,24.89,24.89,104100.0,19.4306,19.4384,19.4306,19.4306,104100.0
2013-03-28 14:45:00,24.89,24.91,24.89,24.91,154500.0,19.4306,19.4462,19.4306,19.4462,154500.0
2013-03-28 14:50:00,24.91,24.91,24.9,24.9,153000.0,19.4462,19.4462,19.4384,19.4384,153000.0
2013-03-28 14:55:00,24.9,24.9,24.89,24.9,83700.0,19.4384,19.4384,19.4306,19.4384,83700.0
2013-03-28 15:00:00,24.9,24.9,24.89,24.9,125100.0,19.4384,19.4384,19.4306,19.4384,125100.0
2013-03-28 15:05:00,24.9,24.9,24.88,24.89,215100.0,19.4384,19.4384,19.4228,19.4306,215100.0
2013-03-28 15:10:00,24.89,24.9,24.88,24.9,111000.0,19.4306,19.4384,19.4228,19.4384,111000.0
2013-03-28 15:15:00,24.9,24.9,24.9,24.9,92700.0,19.4384,19.4384,19.4384,19.4384,92700.0
2013-03-28 15:20:00,24.9,24.92,24.9,24.92,215400.0,19.4384,19.454,19.4384,19.454,215400.0
2013-03-28 15:25:00,24.92,24.95,24.91,24.91,245100.0,19.454,19.4774,19.4462,19.4462,245100.0
2013-03-28 15:30:00,24.91,24.91,24.89,24.9,348000.0,19.4462,19.4462,19.4306,19.4384,348000.0
2013-03-28 15:35:00,24.91,24.92,24.9,24.91,207300.0,19.4462,19.454,19.4384,19.4462,207300.0
2013-03-28 15:40:00,24.91,24.92,24.9,24.9,248700.0,19.4462,19.454,19.4384,19.4384,248700.0
2013-03-28 15:45:00,24.9,24.9,24.89,24.89,322500.0,19.4384,19.4384,19.4306,19.4306,322500.0
2013-03-28 15:50:00,24.89,24.92,24.89,24.91,320400.0,19.4306,19.454,19.4306,19.4462,320400.0
2013-03-28 15:55:00,24.91,24.95,24.89,24.92,2356500.0,19.4462,19.4774,19.4306,19.454,2356500.0
2013-04-01 09:30:00,25.0,25.1,24.97,25.1,868500.0,19.5165,19.5945,19.493,19.5945,868500.0
2013-04-01 09:35:00,25.09,25.1,25.06,25.09,226200.0,19.5867,19.5945,19.5633,19.5867,226200.0
2013-04-01 09:40:00,25.1,25.17,25.09,25.15,370500.0,19.5945,19.6492,19.5867,19.6336,370500.0
2013-04-01 09:45:00,25.15,25.15,25.11,25.11,267900.0,19.6336,19.6336,19.6023,19.6023,267900.0
2013-04-01 09:50:00,25.11,25.13,25.1,25.12,336900.0,19.6023,19.6179,19.5945,19.6101,336900.0
2013-04-01 09:55:00,25.12,25.14,25.12,25.13,217800.0,19.6101,19.6257,19.6101,19.6179,217800.0
2013-04-01 10:00:00,25.13,25.14,25.07,25.14,355800.0,19.6179,19.6257,19.5711,19.6257,355800.0
2013-04-01 10:05:00,25.14,25.16,25.13,25.15,349200.0,19.6257,19.6414,19.6179,19.6336,349200.0
2013-04-01 10:10:00,25.15,25.18,25.14,25.18,327000.0,19.6336,19.657,19.6257,19.657,327000.0
2013-04-01 10:15:00,25.18,25.23,25.17,25.22,828900.0,19.657,19.696,19.6492,19.6882,828900.0
2013-04-01 10:20:00,25.22,25.27,25.21,25.26,1288200.0,19.6882,19.7272,19.6804,19.7194,1288200.0
2013-04-01 10:25:00,25.25,25.27,25.25,25.27,477300.0,19.7116,19.7272,19.7116,19.7272,477300.0
2013-04-01 10:30:00,25.27,25.31,25.24,25.25,624000.0,19.7272,19.7585,19.7038,19.7116,624000.0
2013-04-01 10:35:00,25.25,25.28,25.22,25.22,607800.0,19.7116,19.735,19.6882,19.6882,607800.0
2013-04-01 10:40:00,25.22,25.26,25.2,25.25,1520400.0,19.6882,19.7194,19.6726,19.7116,1520400.0
2013-04-01 10:45:00,25.25,25.29,25.24,25.28,792300.0,19.7116,19.7428,19.7038,19.735,792300.0
2013-04-01 10:50:00,25.27,25.28,25.22,25.24,823200.0,19.7272,19.735,19.6882,19.7038,823200.0
2013-04-01 10:55:00,25.23,25.24,25.2,25.21,225900.0,19.696,19.7038,19.6726,19.6804,225900.0
2013-04-01 11:00:00,25.21,25.22,25.19,25.21,259800.0,19.6804,19.6882,19.6648,19.6804,259800.0
2013-04-01 11:05:00,25.21,25.24,25.2,25.23,228600.0,19.6804,19.7038,19.6726,19.696,228600.0
2013-04-01 11:10:00,25.24,25.24,25.2,25.21,204300.0,19.7038,19.7038,19.6726,19.6804,204300.0
2013-04-01 11:15:00,25.21,25.22,25.21,25.21,139800.0,19.6804,19.6882,19.6804,19.6804,139800.0
2013-04-01 11:20:00,25.21,25.21,25.18,25.19,183900.0,19.6804,19.6804,19.657,19.6648,183900.0
2013-04-01 11:25:00,25.19,25.21,25.18,25.19,236100.0,19.6648,19.6804,19.657,19.6648,236100.0
2013-04-01 11:30:00,25.19,25.2,25.18,25.18,330300.0,19.6648,19.6726,19.657,19.657,330300.0
2013-04-01 11:35:00,25.18,25.2,25.18,25.19,193500.0,19.657,19.6726,19.657,19.6648,193500.0
2013-04-01 11:40:00,25.19,25.2,25.19,25.19,113100.0,19.6648,19.6726,19.6648,19.6648,113100.0
2013-04-01 11:45:00,25.19,25.2,25.19,25.2,201600.0,19.6648,19.6726,19.6648,19.6726,201600.0
2013-04-01 11:50:00,25.19,25.25,25.19,25.25,495300.0,19.6648,19.7116,19.6648,19.7116,495300.0
2013-04-01 11:55:00,25.25,25.27,25.25,25.26,152700.0,19.7116,19.7272,19.7116,19.7194,152700.0
2013-04-01 12:00:00,25.25,25.25,25.24,25.24,139200.0,19.7116,19.7116,19.7038,19.7038,139200.0
2013-04-01 12:05:00,25.24,25.26,25.23,25.26,90900.0,19.7038,19.7194,19.696,19.7194,90900.0
2013-04-01 12:10:00,25.26,25.27,25.26,25.27,86400.0,19.7194,19.7272,19.7194,19.7272,86400.0
2013-04-01 12:15:00,25.27,25.27,25.25,25.25,103200.0,19.7272,19.7272,19.7116,19.7116,103200.0
2013-04-01 12:20:00,25.25,25.27,25.24,25.24,131700.0,19.7116,19.7272,19.7038,19.7038,131700.0
2013-04-01 12:25:00,25.24,25.26,25.24,25.25,74100.0,19.7038,19.7194,19.7038,19.7116,74100.0
2013-04-01 12:30:00,25.25,25.26,25.24,25.25,125400.0,19.7116,19.7194,19.7038,19.7116,125400.0
2013-04-01 12:35:00,25.25,25.25,25.24,25.24,93600.0,19.7116,19.7116,19.7038,19.7038,93600.0
2013-04-01 12:40:00,25.24,25.25,25.23,25.23,92400.0,19.7038,19.7116,19.696,19.696,92400.0
2013-04-01 12:45:00,25.23,25.24,25.23,25.24,96000.0,19.696,19.7038,19.696,19.7038,96000.0
2013-04-01 12:50:00,25.24,25.25,25.23,25.23,136500.0,19.7038,19.7116,19.696,19.696,136500.0
2013-04-01 12:55:00,25.23,25.24,25.23,25.24,57000.0,19.696,19.7038,19.696,19.7038,57000.0
2013-04-01 13:00:00,25.24,25.25,25.24,25.24,121500.0,19.7038,19.7116,19.7038,19.7038,121500.0
2013-04-01 13:05:00,25.25,25.25,25.23,25.24,128400.0,19.7116,19.7116,19.696,19.7038,128400.0
2013-04-01 13:10:00,25.24,25.25,25.24,25.24,102900.0,19.7038,19.7116,19.7038,19.7038,102900.0
2013-04-01 13:15:00,25.24,25.26,25.24,25.26,86100.0,19.7038,19.7194,19.7038,19.7194,86100.0
2013-04-01 13:20:00,25.26,25.27,25.25,25.27,127800.0,19.7194,19.7272,19.7116,19.7272,127800.0
2013-04-01 13:25:00,25.27,25.28,25.26,25.26,117300.0,19.7272,19.735,19.7194,19.7194,117300.0
2013-04-01 13:30:00,25.26,25.28,25.26,25.27,360300.0,19.7194,19.735,19.7194,19.7272,360300.0
2013-04-01 13:35:00,25.27,25.27,25.26,25.26,187800.0,19.7272,19.7272,19.7194,19.7194,187800.0
2013-04-01 13:40:00,25.26,25.26,25.23,25.23,150900.0,19.7194,19.7194,19.696,19.696,150900.0
2013-04-01 13:45:00,25.23,25.24,25.22,25.24,183000.0,19.696,19.7038,19.6882,19.7038,183000.0
2013-04-01 13:50:00,25.24,25.25,25.24,25.25,71100.0,19.7038,19.7116,19.7038,19.7116,71100.0
2013-04-01 13:55:00,25.25,25.26,25.24,25.24,156900.0,19.7116,19.7194,19.7038,19.7038,156900.0
2013-04-01 14:00:00,25.24,25.25,25.23,25.24,116700.0,19.7038,19.7116,19.696,19.7038,116700.0
2013-04-01 14:05:00,25.24,25.25,25.24,25.25,88500.0,19.7038,19.7116,19.7038,19.7116,88500.0
2013-04-01 14:10:00,25.25,25.26,25.24,25.25,191400.0,19.7116,19.7194,19.7038,19.7116,191400.0
2013-04-01 14:15:00,25.25,25.25,25.23,25.23,123900.0,19.7116,19.7116,19.696,19.696,123900.0
2013-04-01 14:20:00,25.23,25.24,25.23,25.24,213000.0,19.696,19.7038,19.696,19.7038,213000.0
2013-04-01 14:25:00,25.24,25.24,25.23,25.23,149100.0,19.7038,19.7038,19.696,19.696,149100.0
2013-04-01 14:30:00,25.23,25.24,25.22,25.22,205800.0,19.696,19.7038,19.6882,19.6882,205800.0
2013-04-01 14:35:00,25.22,25.23,25.2,25.2,210300.0,19.6882,19.696,19.6726,19.6726,210300.0
2013-04-01 14:40:00,25.2,25.21,25.2,25.21,126900.0,19.6726,19.6804,19.6726,19.6804,126900.0
2013-04-01 14:45:00,25.2,25.21,25.19,25.19,111300.0,19.6726,19.6804,19.6648,19.6648,111300.0
2013-04-01 14:50:00,25.19,25.19,25.16,25.16,821400.0,19.6648,19.6648,19.6414,19.6414,821400.0
2013-04-01 14:55:00,25.16,25.17,25.16,25.16,145800.0,19.6414,19.6492,19.6414,19.6414,145800.0
2013-04-01 15:00:00,25.16,25.17,25.15,25.16,312300.0,19.6414,19.6492,19.6336,19.6414,312300.0
2013-04-01 15:05:00,25.16,25.18,25.16,25.17,178800.0,19.6414,19.657,19.6414,19.6492,178800.0
2013-04-01 15:10:00,25.17,25.17,25.15,25.15,119100.0,19.6492,19.6492,19.6336,19.6336,119100.0
2013-04-01 15:15:00,25.15,25.16,25.14,25.15,220800.0,19.6336,19.6414,19.6257,19.6336,220800.0
2013-04-01 15:20:00,25.15,25.15,25.13,25.13,224400.0,19.6336,19.6336,19.6179,19.6179,224400.0
2013-04-01 15:25:00,25.13,25.16,25.13,25.16,211200.0,19.6179,19.6414,19.6179,19.6414,211200.0
2013-04-01 15:30:00,25.16,25.17,25.13,25.13,469500.0,19.6414,19.6492,19.6179,19.6179,469500.0
2013-04-01 15:35:00,25.13,25.14,25.11,25.13,361500.0,19.6179,19.6257,19.6023,19.6179,361500.0
2013-04-01 15:40:00,25.13,25.14,25.13,25.14,378600.0,19.6179,19.6257,19.6179,19.6257,378600.0
2013-04-01 15:45:00,25.14,25.15,25.13,25.14,708300.0,19.6257,19.6336,19.6179,19.6257,708300.0
2013-04-01 15:50:00,25.14,25.14,25.11,25.13,816300.0,19.6257,19.6257,19.6023,19.6179,816300.0
2013-04-01 15:55:00,25.14,25.14,25.12,25.14,888900.0,19.6257,19.6257,19.6101,19.6257,888900.0
2013-04-02 09:30:00,25.15,25.2,25.14,25.16,456300.0,19.6336,19.6726,19.6257,19.6414,456300.0
2013-04-02 09:35:00,25.16,25.2,25.15,25.19,681600.0,19.6414,19.6726,19.6336,19.6648,681600.0
2013-04-02 09:40:00,25.19,25.24,25.18,25.2,299700.0,19.6648,19.7038,19.657,19.6726,299700.0
2013-04-02 09:45:00,25.2,25.2,25.16,25.17,195000.0,19.6726,19.6726,19.6414,19.6492,195000.0
2013-04-02 09:50:00,25.16,25.19,25.16,25.18,282000.0,19.6414,19.6648,19.6414,19.657,282000.0
2013-04-02 09:55:00,25.18,25.19,25.17,25.19,145800.0,19.657,19.6648,19.6492,19.6648,145800.0
2013-04-02 10:00:00,25.19,25.22,25.18,25.2,297900.0,19.6648,19.6882,19.657,19.6726,297900.0
2013-04-02 10:05:00,25.2,25.2,25.17,25.18,180900.0,19.6726,19.6726,19.6492,19.657,180900.0
2013-04-02 10:10:00,25.18,25.18,25.16,25.16,176100.0,19.657,19.657,19.6414,19.6414,176100.0
2013-04-02 10:15:00,25.16,25.16,25.14,25.15,240000.0,19.6414,19.6414,19.6257,19.6336,240000.0
2013-04-02 10:20:00,25.15,25.17,25.15,25.16,545700.0,19.6336,19.6492,19.6336,19.6414,545700.0
2013-04-02 10:25:00,25.17,25.18,25.17,25.18,145500.0,19.6492,19.657,19.6492,19.657,145500.0
2013-04-02 10:30:00,25.18,25.18,25.16,25.16,179100.0,19.657,19.657,19.6414,19.6414,179100.0
2013-04-02 10:35:00,25.16,25.16,25.15,25.16,243900.0,19.6414,19.6414,19.6336,19.6414,243900.0
2013-04-02 10:40:00,25.16,25.17,25.16,25.16,228000.0,19.6414,19.6492,19.6414,19.6414,228000.0
2013-04-02 10:45:00,25.16,25.17,25.15,25.15,312000.0,19.6414,19.6492,19.6336,19.6336,312000.0
2013-04-02 10:50:00,25.16,25.17,25.15,25.17,231000.0,19.6414,19.6492,19.6336,19.6492,231000.0
2013-04-02 10:55:00,25.17,25.17,25.15,25.16,228600.0,19.6492,19.6492,19.6336,19.6414,228600.0
2013-04-02 11:00:00,25.16,25.16,25.15,25.15,181500.0,19.6414,19.6414,19.6336,19.6336,181500.0
2013-04-02 11:05:00,25.15,25.16,25.15,25.16,187500.0,19.6336,19.6414,19.6336,19.6414,187500.0
2013-04-02 11:10:00,25.16,25.18,25.16,25.18,125700.0,19.6414,19.657,19.6414,19.657,125700.0
2013-04-02 11:15:00,25.18,25.2,25.18,25.19,149700.0,19.657,19.6726,19.657,19.6648,149700.0
2013-04-02 11:20:00,25.2,25.22,25.19,25.21,220200.0,19.6726,19.6882,19.6648,19.6804,220200.0
2013-04-02 11:25:00,25.21,25.21,25.19,25.19,141600.0,19.6804,19.6804,19.6648,19.6648,141600.0
2013-04-02 11:30:00,25.19,25.2,25.19,25.19,137700.0,19.6648,19.6726,19.6648,19.6648,137700.0
2013-04-02 11:35:00,25.19,25.2,25.17,25.19,136500.0,19.6648,19.6726,19.6492,19.6648,136500.0
2013-04-02 11:40:00,25.19,25.2,25.18,25.2,142200.0,19.6648,19.6726,19.657,19.6726,142200.0
2013-04-02 11:45:00,25.2,25.22,25.2,25.22,131100.0,19.6726,19.6882,19.6726,19.6882,131100.0
2013-04-02 11:50:00,25.22,25.22,25.19,25.21,684600.0,19.6882,19.6882,19.6648,19.6804,684600.0
2013-04-02 11:55:00,25.22,25.24,25.21,25.22,294900.0,19.6882,19.7038,19.6804,19.6882,294900.0
2013-04-02 12:00:00,25.22,25.24,25.22,25.24,90300.0,19.6882,19.7038,19.6882,19.7038,90300.0
2013-04-02 12:05:00,25.24,25.24,25.23,25.24,88800.0,19.7038,19.7038,19.696,19.7038,88800.0
2013-04-02 12:10:00,25.24,25.25,25.23,25.24,273000.0,19.7038,19.7116,19.696,19.7038,273000.0
2013-04-02 12:15:00,25.24,25.27,25.23,25.27,209700.0,19.7038,19.7272,19.696,19.7272,209700.0
2013-04-02 12:20:00,25.26,25.27,25.26,25.27,114600.0,19.7194,19.7272,19.7194,19.7272,114600.0
2013-04-02 12:25:00,25.27,25.27,25.27,25.27,84600.0,19.7272,19.7272,19.7272,19.7272,84600.0
2013-04-02 12:30:00,25.27,25.28,25.27,25.28,124200.0,19.7272,19.735,19.7272,19.735,124200.0
2013-04-02 12:35:00,25.28,25.29,25.27,25.29,209400.0,19.735,19.7428,19.7272,19.7428,209400.0
2013-04-02 12:40:00,25.29,25.3,25.29,25.3,107100.0,19.7428,19.7506,19.7428,19.7506,107100.0
2013-04-02 12:45:00,25.29,25.32,25.29,25.31,374100.0,19.7428,19.7663,19.7428,19.7585,374100.0
2013-04-02 12:50:00,25.31,25.32,25.3,25.31,163800.0,19.7585,19.7663,19.7506,19.7585,163800.0
2013-04-02 12:55:00,25.31,25.32,25.31,25.32,165900.0,19.7585,19.7663,19.7585,19.7663,165900.0
2013-04-02 13:00:00,25.32,25.32,25.3,25.3,131100.0,19.7663,19.7663,19.7506,19.7506,131100.0
2013-04-02 13:05:00,25.3,25.3,25.28,25.29,97200.0,19.7506,19.7506,19.735,19.7428,97200.0
2013-04-02 13:10:00,25.29,25.3,25.29,25.3,106200.0,19.7428,19.7506,19.7428,19.7506,106200.0
2013-04-02 13:15:00,25.3,25.3,25.29,25.29,127500.0,19.7506,19.7506,19.7428,19.7428,127500.0
2013-04-02 13:20:00,25.29,25.3,25.28,25.29,108000.0,19.7428,19.7506,19.735,19.7428,108000.0
2013-04-02 13:25:00,25.28,25.29,25.27,25.27,138300.0,19.735,19.7428,19.7272,19.7272,138300.0
2013-04-02 13:30:00,25.27,25.28,25.27,25.28,148200.0,19.7272,19.735,19.7272,19.735,148200.0
2013-04-02 13:35:00,25.28,25.29,25.27,25.29,200700.0,19.735,19.7428,19.7272,19.7428,200700.0
2013-04-02 13:40:00,25.29,25.3,25.28,25.3,85200.0,19.7428,19.7506,19.735,19.7506,85200.0
2013-04-02 13:45:00,25.3,25.31,25.3,25.31,101100.0,19.7506,19.7585,19.7506,19.7585,101100.0
2013-04-02 13:50:00,25.3,25.31,25.3,25.31,153900.0,19.7506,19.7585,19.7506,19.7585,153900.0
2013-04-02 13:55:00,25.31,25.35,25.31,25.34,530400.0,19.7585,19.7897,19.7585,19.7819,530400.0
2013-04-02 14:00:00,25.34,25.35,25.33,25.33,278700.0,19.7819,19.7897,19.7741,19.7741,278700.0
2013-04-02 14:05:00,25.33,25.33,25.31,25.33,258000.0,19.7741,19.7741,19.7585,19.7741,258000.0
2013-04-02 14:10:00,25.33,25.34,25.32,25.32,121800.0,19.7741,19.7819,19.7663,19.7663,121800.0
2013-04-02 14:15:00,25.32,25.33,25.31,25.32,99900.0,19.7663,19.7741,19.7585,19.7663,99900.0
2013-04-02 14:20:00,25.31,25.32,25.31,25.32,103500.0,19.7585,19.7663,19.7585,19.7663,103500.0
2013-04-02 14:25:00,25.32,25.32,25.3,25.31,134400.0,19.7663,19.7663,19.7506,19.7585,134400.0
2013-04-02 14:30:00,25.31,25.31,25.29,25.3,134100.0,19.7585,19.7585,19.7428,19.7506,134100.0
2013-04-02 14:35:00,25.3,25.32,25.29,25.31,176700.0,19.7506,19.7663,19.7428,19.7585,176700.0
2013-04-02 14:40:00,25.31,25.31,25.29,25.29,173100.0,19.7585,19.7585,19.7428,19.7428,173100.0
2013-04-02 14:45:00,25.29,25.3,25.28,25.29,182700.0,19.7428,19.7506,19.735,19.7428,182700.0
2013-04-02 14:50:00,25.29,25.31,25.29,25.31,138600.0,19.7428,19.7585,19.7428,19.7585,138600.0
2013-04-02 14:55:00,25.31,25.31,25.29,25.29,264000.0,19.7585,19.7585,19.7428,19.7428,264000.0
2013-04-02 15:00:00,25.29,25.29,25.27,25.28,238200.0,19.7428,19.7428,19.7272,19.735,238200.0
2013-04-02 15:05:00,25.28,25.29,25.27,25.28,271500.0,19.735,19.7428,19.7272,19.735,271500.0
2013-04-02 15:10:00,25.28,25.28,25.27,25.28,147900.0,19.735,19.735,19.7272,19.735,147900.0
2013-04-02 15:15:00,25.28,25.29,25.28,25.28,171600.0,19.735,19.7428,19.735,19.735,171600.0
2013-04-02 15:20:00,25.28,25.28,25.27,25.28,178200.0,19.735,19.735,19.7272,19.735,178200.0
2013-04-02 15:25:00,25.28,25.29,25.28,25.28,123600.0,19.735,19.7428,19.735,19.735,123600.0
2013-04-02 15:30:00,25.28,25.29,25.28,25.29,240600.0,19.735,19.7428,19.735,19.7428,240600.0
2013-04-02 15:35:00,25.29,25.3,25.29,25.3,178500.0,19.7428,19.7506,19.7428,19.7506,178500.0
2013-04-02 15:40:00,25.3,25.3,25.29,25.29,417600.0,19.7506,19.7506,19.7428,19.7428,417600.0
2013-04-02 15:45:00,25.3,25.32,25.29,25.31,313500.0,19.7506,19.7663,19.7428,19.7585,313500.0
2013-04-02 15:50:00,25.32,25.32,25.31,25.31,280200.0,19.7663,19.7663,19.7585,19.7585,280200.0
2013-04-02 15:55:00,25.31,25.35,25.31,25.34,1255800.0,19.7585,19.7897,19.7585,19.7819,1255800.0
2013-04-03 09:30:00,25.44,25.56,25.39,25.53,1474500.0,19.8599,19.9536,19.8209,19.9302,1474500.0
2013-04-03 09:35:00,25.52,25.53,25.4,25.41,584400.0,19.9224,19.9302,19.8287,19.8365,584400.0
2013-04-03 09:40:00,25.41,25.44,25.4,25.42,360000.0,19.8365,19.8599,19.8287,19.8443,360000.0
2013-04-03 09:45:00,25.43,25.47,25.39,25.43,474900.0,19.8521,19.8834,19.8209,19.8521,474900.0
2013-04-03 09:50:00,25.43,25.49,25.42,25.49,431100.0,19.8521,19.899,19.8443,19.899,431100.0
2013-04-03 09:55:00,25.49,25.5,25.47,25.49,388200.0,19.899,19.9068,19.8834,19.899,388200.0
2013-04-03 10:00:00,25.49,25.5,25.47,25.48,465000.0,19.899,19.9068,19.8834,19.8912,465000.0
2013-04-03 10:05:00,25.48,25.49,25.47,25.49,357600.0,19.8912,19.899,19.8834,19.899,357600.0
2013-04-03 10:10:00,25.49,25.5,25.48,25.49,350700.0,19.899,19.9068,19.8912,19.899,350700.0
2013-04-03 10:15:00,25.49,25.49,25.44,25.44,354000.0,19.899,19.899,19.8599,19.8599,354000.0
2013-04-03 10:20:00,25.44,25.49,25.44,25.48,225300.0,19.8599,19.899,19.8599,19.8912,225300.0
2013-04-03 10:25:00,25.48,25.49,25.47,25.47,180000.0,19.8912,19.899,19.8834,19.8834,180000.0
2013-04-03 10:30:00,25.47,25.49,25.47,25.48,142500.0,19.8834,19.899,19.8834,19.8912,142500.0
2013-04-03 10:35:00,25.49,25.52,25.48,25.51,313500.0,19.899,19.9224,19.8912,19.9146,313500.0
2013-04-03 10:40:00,25.51,25.52,25.48,25.49,292500.0,19.9146,19.9224,19.8912,19.899,292500.0
2013-04-03 10:45:00,25.49,25.53,25.49,25.5,698400.0,19.899,19.9302,19.899,19.9068,698400.0
2013-04-03 10:50:00,25.5,25.5,25.47,25.48,260400.0,19.9068,19.9068,19.8834,19.8912,260400.0
2013-04-03 10:55:00,25.48,25.48,25.43,25.43,372000.0,19.8912,19.8912,19.8521,19.8521,372000.0
2013-04-03 11:00:00,25.44,25.44,25.41,25.41,163500.0,19.8599,19.8599,19.8365,19.8365,163500.0
2013-04-03 11:05:00,25.41,25.41,25.38,25.39,205800.0,19.8365,19.8365,19.8131,19.8209,205800.0
2013-04-03 11:10:00,25.39,25.39,25.37,25.38,159300.0,19.8209,19.8209,19.8053,19.8131,159300.0
2013-04-03 11:15:00,25.38,25.38,25.35,25.35,232500.0,19.8131,19.8131,19.7897,19.7897,232500.0
2013-04-03 11:20:00,25.35,25.37,25.34,25.37,155400.0,19.7897,19.8053,19.7819,19.8053,155400.0
2013-04-03 11:25:00,25.36,25.36,25.34,25.34,153000.0,19.7975,19.7975,19.7819,19.7819,153000.0
2013-04-03 11:30:00,25.34,25.35,25.34,25.34,186300.0,19.7819,19.7897,19.7819,19.7819,186300.0
2013-04-03 11:35:00,25.34,25.35,25.32,25.33,243900.0,19.7819,19.7897,19.7663,19.7741,243900.0
2013-04-03 11:40:00,25.33,25.34,25.32,25.33,209400.0,19.7741,19.7819,19.7663,19.7741,209400.0
2013-04-03 11:45:00,25.33,25.33,25.28,25.29,658500.0,19.7741,19.7741,19.735,19.7428,658500.0
2013-04-03 11:50:00,25.28,25.31,25.27,25.3,538800.0,19.735,19.7585,19.7272,19.7506,538800.0
2013-04-03 11:55:00,25.3,25.34,25.3,25.34,373800.0,19.7506,19.7819,19.7506,19.7819,373800.0
2013-04-03 12:00:00,25.34,25.34,25.32,25.33,155400.0,19.7819,19.7819,19.7663,19.7741,155400.0
2013-04-03 12:05:00,25.33,25.33,25.3,25.3,328200.0,19.7741,19.7741,19.7506,19.7506,328200.0
2013-04-03 12:10:00,25.3,25.3,25.28,25.29,176400.0,19.7506,19.7506,19.735,19.7428,176400.0
2013-04-03 12:15:00,25.29,25.29,25.26,25.27,157500.0,19.7428,19.7428,19.7194,19.7272,157500.0
2013-04-03 12:20:00,25.26,25.27,25.26,25.27,192000.0,19.7194,19.7272,19.7194,19.7272,192000.0
2013-04-03 12:25:00,25.27,25.27,25.26,25.26,219900.0,19.7272,19.7272,19.7194,19.7194,219900.0
2013-04-03 12:30:00,25.26,25.3,25.26,25.3,134100.0,19.7194,19.7506,19.7194,19.7506,134100.0
2013-04-03 12:35:00,25.3,25.3,25.29,25.3,130500.0,19.7506,19.7506,19.7428,19.7506,130500.0
2013-04-03 12:40:00,25.3,25.3,25.28,25.28,120000.0,19.7506,19.7506,19.735,19.735,120000.0
2013-04-03 12:45:00,25.28,25.3,25.28,25.3,94500.0,19.735,19.7506,19.735,19.7506,94500.0
2013-04-03 12:50:00,25.29,25.3,25.29,25.29,191400.0,19.7428,19.7506,19.7428,19.7428,191400.0
2013-04-03 12:55:00,25.29,25.29,25.28,25.28,94200.0,19.7428,19.7428,19.735,19.735,94200.0
2013-04-03 13:00:00,25.28,25.28,25.27,25.28,120300.0,19.735,19.735,19.7272,19.735,120300.0
2013-04-03 13:05:00,25.28,25.28,25.27,25.27,177300.0,19.735,19.735,19.7272,19.7272,177300.0
2013-04-03 13:10:00,25.27,25.27,25.26,25.26,80100.0,19.7272,19.7272,19.7194,19.7194,80100.0
2013-04-03 13:15:00,25.26,25.27,25.25,25.27,101700.0,19.7194,19.7272,19.7116,19.7272,101700.0
2013-04-03 13:20:00,25.27,25.28,25.27,25.28,205800.0,19.7272,19.735,19.7272,19.735,205800.0
2013-04-03 13:25:00,25.27,25.27,25.26,25.26,131700.0,19.7272,19.7272,19.7194,19.7194,131700.0
2013-04-03 13:30:00,25.27,25.27,25.25,25.25,130800.0,19.7272,19.7272,19.7116,19.7116,130800.0
2013-04-03 13:35:00,25.25,25.26,25.24,25.24,119400.0,19.7116,19.7194,19.7038,19.7038,119400.0
2013-04-03 13:40:00,25.25,25.26,25.24,25.25,151800.0,19.7116,19.7194,19.7038,19.7116,151800.0
2013-04-03 13:45:00,25.25,25.26,25.25,25.26,114600.0,19.7116,19.7194,19.7116,19.7194,114600.0
2013-04-03 13:50:00,25.26,25.26,25.25,25.26,127800.0,19.7194,19.7194,19.7116,19.7194,127800.0
2013-04-03 13:55:00,25.26,25.28,25.25,25.27,218400.0,19.7194,19.735,19.7116,19.7272,218400.0
2013-04-03 14:00:00,25.27,25.28,25.26,25.28,179100.0,19.7272,19.735,19.7194,19.735,179100.0
2013-04-03 14:05:00,25.28,25.3,25.27,25.3,181500.0,19.735,19.7506,19.7272,19.7506,181500.0
2013-04-03 14:10:00,25.3,25.32,25.3,25.31,234900.0,19.7506,19.7663,19.7506,19.7585,234900.0
2013-04-03 14:15:00,25.31,25.33,25.3,25.32,173700.0,19.7585,19.7741,19.7506,19.7663,173700.0
2013-04-03 14:20:00,25.32,25.32,25.3,25.31,128400.0,19.7663,19.7663,19.7506,19.7585,128400.0
2013-04-03 14:25:00,25.31,25.31,25.29,25.3,110400.0,19.7585,19.7585,19.7428,19.7506,110400.0
2013-04-03 14:30:00,25.3,25.31,25.29,25.31,89700.0,19.7506,19.7585,19.7428,19.7585,89700.0
2013-04-03 14:35:00,25.31,25.34,25.31,25.33,164400.0,19.7585,19.7819,19.7585,19.7741,164400.0
2013-04-03 14:40:00,25.34,25.35,25.33,25.35,129000.0,19.7819,19.7897,19.7741,19.7897,129000.0
2013-04-03 14:45:00,25.35,25.35,25.34,25.34,169800.0,19.7897,19.7897,19.7819,19.7819,169800.0
2013-04-03 14:50:00,25.34,25.35,25.33,25.34,156900.0,19.7819,19.7897,19.7741,19.7819,156900.0
2013-04-03 14:55:00,25.33,25.34,25.33,25.34,126900.0,19.7741,19.7819,19.7741,19.7819,126900.0
2013-04-03 15:00:00,25.34,25.35,25.32,25.34,165900.0,19.7819,19.7897,19.7663,19.7819,165900.0
2013-04-03 15:05:00,25.34,25.36,25.34,25.35,223200.0,19.7819,19.7975,19.7819,19.7897,223200.0
2013-04-03 15:10:00,25.35,25.36,25.35,25.36,140100.0,19.7897,19.7975,19.7897,19.7975,140100.0
2013-04-03 15:15:00,25.36,25.36,25.35,25.35,216900.0,19.7975,19.7975,19.7897,19.7897,216900.0
2013-04-03 15:20:00,25.35,25.35,25.34,25.34,208800.0,19.7897,19.7897,19.7819,19.7819,208800.0
2013-04-03 15:25:00,25.34,25.36,25.34,25.35,171900.0,19.7819,19.7975,19.7819,19.7897,171900.0
2013-04-03 15:30:00,25.35,25.35,25.33,25.33,255900.0,19.7897,19.7897,19.7741,19.7741,255900.0
2013-04-03 15:35:00,25.33,25.33,25.3,25.31,259200.0,19.7741,19.7741,19.7506,19.7585,259200.0
2013-04-03 15:40:00,25.31,25.36,25.3,25.35,563700.0,19.7585,19.7975,19.7506,19.7897,563700.0
2013-04-03 15:45:00,25.35,25.38,25.34,25.36,497100.0,19.7897,19.8131,19.7819,19.7975,497100.0
2013-04-03 15:50:00,25.36,25.36,25.35,25.36,384600.0,19.7975,19.7975,19.7897,19.7975,384600.0
2013-04-03 15:55:00,25.36,25.37,25.33,25.33,744300.0,19.7975,19.8053,19.7741,19.7741,744300.0
2013-04-04 09:30:00,25.32,25.43,25.32,25.42,477300.0,19.7663,19.8521,19.7663,19.8443,477300.0
2013-04-04 09:35:00,25.42,25.49,25.41,25.45,330300.0,19.8443,19.899,19.8365,19.8677,330300.0
2013-04-04 09:40:00,25.45,25.47,25.42,25.47,373500.0,19.8677,19.8834,19.8443,19.8834,373500.0
2013-04-04 09:45:00,25.47,25.51,25.46,25.48,268800.0,19.8834,19.9146,19.8756,19.8912,268800.0
2013-04-04 09:50:00,25.48,25.5,25.46,25.48,453900.0,19.8912,19.9068,19.8756,19.8912,453900.0
2013-04-04 09:55:00,25.48,25.48,25.45,25.46,241200.0,19.8912,19.8912,19.8677,19.8756,241200.0
2013-04-04 10:00:00,25.46,25.52,25.46,25.52,390000.0,19.8756,19.9224,19.8756,19.9224,390000.0
2013-04-04 10:05:00,25.52,25.53,25.51,25.51,290700.0,19.9224,19.9302,19.9146,19.9146,290700.0
2013-04-04 10:10:00,25.51,25.51,25.46,25.47,289500.0,19.9146,19.9146,19.8756,19.8834,289500.0
2013-04-04 10:15:00,25.47,25.48,25.46,25.47,162900.0,19.8834,19.8912,19.8756,19.8834,162900.0
2013-04-04 10:20:00,25.47,25.47,25.45,25.46,189300.0,19.8834,19.8834,19.8677,19.8756,189300.0
2013-04-04 10:25:00,25.46,25.47,25.43,25.43,467100.0,19.8756,19.8834,19.8521,19.8521,467100.0
2013-04-04 10:30:00,25.43,25.43,25.39,25.4,598800.0,19.8521,19.8521,19.8209,19.8287,598800.0
2013-04-04 10:35:00,25.4,25.41,25.38,25.39,411300.0,19.8287,19.8365,19.8131,19.8209,411300.0
2013-04-04 10:40:00,25.39,25.43,25.38,25.38,384300.0,19.8209,19.8521,19.8131,19.8131,384300.0
2013-04-04 10:45:00,25.38,25.42,25.38,25.41,160200.0,19.8131,19.8443,19.8131,19.8365,160200.0
2013-04-04 10:50:00,25.41,25.43,25.4,25.43,241500.0,19.8365,19.8521,19.8287,19.8521,241500.0
2013-04-04 10:55:00,25.43,25.43,25.39,25.39,565500.0,19.8521,19.8521,19.8209,19.8209,565500.0
2013-04-04 11:00:00,25.39,25.4,25.38,25.4,157500.0,19.8209,19.8287,19.8131,19.8287,157500.0
2013-04-04 11:05:00,25.4,25.4,25.38,25.38,136800.0,19.8287,19.8287,19.8131,19.8131,136800.0
2013-04-04 11:10:00,25.38,25.4,25.38,25.4,147600.0,19.8131,19.8287,19.8131,19.8287,147600.0
2013-04-04 11:15:00,25.4,25.41,25.38,25.4,145200.0,19.8287,19.8365,19.8131,19.8287,145200.0
2013-04-04 11:20:00,25.4,25.43,25.4,25.42,174300.0,19.8287,19.8521,19.8287,19.8443,174300.0
2013-04-04 11:25:00,25.42,25.44,25.42,25.43,141300.0,19.8443,19.8599,19.8443,19.8521,141300.0
2013-04-04 11:30:00,25.43,25.43,25.4,25.41,240000.0,19.8521,19.8521,19.8287,19.8365,240000.0
2013-04-04 11:35:00,25.41,25.41,25.34,25.36,231300.0,19.8365,19.8365,19.7819,19.7975,231300.0
2013-04-04 11:40:00,25.36,25.39,25.36,25.38,150000.0,19.7975,19.8209,19.7975,19.8131,150000.0
2013-04-04 11:45:00,25.38,25.41,25.38,25.4,158400.0,19.8131,19.8365,19.8131,19.8287,158400.0
2013-04-04 11:50:00,25.4,25.41,25.38,25.4,197400.0,19.8287,19.8365,19.8131,19.8287,197400.0
2013-04-04 11:55:00,25.4,25.4,25.38,25.38,139500.0,19.8287,19.8287,19.8131,19.8131,139500.0
2013-04-04 12:00:00,25.38,25.38,25.36,25.37,191400.0,19.8131,19.8131,19.7975,19.8053,191400.0
2013-04-04 12:05:00,25.37,25.38,25.36,25.38,161400.0,19.8053,19.8131,19.7975,19.8131,161400.0
2013-04-04 12:10:00,25.38,25.38,25.36,25.38,203100.0,19.8131,19.8131,19.7975,19.8131,203100.0
2013-04-04 12:15:00,25.38,25.38,25.37,25.37,106500.0,19.8131,19.8131,19.8053,19.8053,106500.0
2013-04-04 12:20:00,25.37,25.38,25.36,25.36,100500.0,19.8053,19.8131,19.7975,19.7975,100500.0
2013-04-04 12:25:00,25.36,25.37,25.36,25.37,121200.0,19.7975,19.8053,19.7975,19.8053,121200.0
2013-04-04 12:30:00,25.37,25.37,25.36,25.36,70200.0,19.8053,19.8053,19.7975,19.7975,70200.0
2013-04-04 12:35:00,25.37,25.37,25.35,25.35,285300.0,19.8053,19.8053,19.7897,19.7897,285300.0
2013-04-04 12:40:00,25.36,25.36,25.34,25.35,102300.0,19.7975,19.7975,19.7819,19.7897,102300.0
2013-04-04 12:45:00,25.35,25.36,25.35,25.36,70500.0,19.7897,19.7975,19.7897,19.7975,70500.0
2013-04-04 12:50:00,25.36,25.36,25.34,25.35,80400.0,19.7975,19.7975,19.7819,19.7897,80400.0
2013-04-04 12:55:00,25.35,25.36,25.34,25.36,85200.0,19.7897,19.7975,19.7819,19.7975,85200.0
2013-04-04 13:00:00,25.36,25.36,25.35,25.36,77400.0,19.7975,19.7975,19.7897,19.7975,77400.0
2013-04-04 13:05:00,25.36,25.36,25.34,25.34,39000.0,19.7975,19.7975,19.7819,19.7819,39000.0
2013-04-04 13:10:00,25.34,25.35,25.34,25.35,106800.0,19.7819,19.7897,19.7819,19.7897,106800.0
2013-04-04 13:15:00,25.35,25.37,25.34,25.36,154800.0,19.7897,19.8053,19.7819,19.7975,154800.0
2013-04-04 13:20:00,25.36,25.36,25.35,25.35,126600.0,19.7975,19.7975,19.7897,19.7897,126600.0
2013-04-04 13:25:00,25.35,25.36,25.35,25.35,107100.0,19.7897,19.7975,19.7897,19.7897,107100.0
2013-04-04 13:30:00,25.35,25.36,25.34,25.34,121800.0,19.7897,19.7975,19.7819,19.7819,121800.0
2013-04-04 13:35:00,25.35,25.36,25.34,25.35,146100.0,19.7897,19.7975,19.7819,19.7897,146100.0
2013-04-04 13:40:00,25.35,25.37,25.35,25.36,206400.0,19.7897,19.8053,19.7897,19.7975,206400.0
2013-04-04 13:45:00,25.36,25.38,25.36,25.37,137700.0,19.7975,19.8131,19.7975,19.8053,137700.0
2013-04-04 13:50:00,25.38,25.38,25.36,25.37,105600.0,19.8131,19.8131,19.7975,19.8053,105600.0
2013-04-04 13:55:00,25.37,25.39,25.37,25.38,125400.0,19.8053,19.8209,19.8053,19.8131,125400.0
2013-04-04 14:00:00,25.38,25.4,25.38,25.39,134400.0,19.8131,19.8287,19.8131,19.8209,134400.0
2013-04-04 14:05:00,25.38,25.39,25.37,25.37,166200.0,19.8131,19.8209,19.8053,19.8053,166200.0
2013-04-04 14:10:00,25.37,25.38,25.36,25.37,161700.0,19.8053,19.8131,19.7975,19.8053,161700.0
2013-04-04 14:15:00,25.37,25.39,25.37,25.39,206700.0,19.8053,19.8209,19.8053,19.8209,206700.0
2013-04-04 14:20:00,25.39,25.4,25.38,25.4,221400.0,19.8209,19.8287,19.8131,19.8287,221400.0
2013-04-04 14:25:00,25.4,25.44,25.4,25.44,165600.0,19.8287,19.8599,19.8287,19.8599,165600.0
2013-04-04 14:30:00,25.44,25.46,25.44,25.46,209100.0,19.8599,19.8756,19.8599,19.8756,209100.0
2013-04-04 14:35:00,25.46,25.46,25.44,25.44,191700.0,19.8756,19.8756,19.8599,19.8599,191700.0
2013-04-04 14:40:00,25.43,25.45,25.43,25.45,101700.0,19.8521,19.8677,19.8521,19.8677,101700.0
2013-04-04 14:45:00,25.45,25.46,25.45,25.46,132900.0,19.8677,19.8756,19.8677,19.8756,132900.0
2013-04-04 14:50:00,25.46,25.46,25.44,25.44,158700.0,19.8756,19.8756,19.8599,19.8599,158700.0
2013-04-04 14:55:00,25.44,25.45,25.43,25.43,70800.0,19.8599,19.8677,19.8521,19.8521,70800.0
2013-04-04 15:00:00,25.44,25.44,25.42,25.43,189300.0,19.8599,19.8599,19.8443,19.8521,189300.0
2013-04-04 15:05:00,25.43,25.44,25.42,25.42,147300.0,19.8521,19.8599,19.8443,19.8443,147300.0
2013-04-04 15:10:00,25.42,25.42,25.41,25.41,212100.0,19.8443,19.8443,19.8365,19.8365,212100.0
2013-04-04 15:15:00,25.42,25.42,25.39,25.4,211500.0,19.8443,19.8443,19.8209,19.8287,211500.0
2013-04-04 15:20:00,25.4,25.42,25.39,25.42,220800.0,19.8287,19.8443,19.8209,19.8443,220800.0
2013-04-04 15:25:00,25.41,25.42,25.4,25.4,103800.0,19.8365,19.8443,19.8287,19.8287,103800.0
2013-04-04 15:30:00,25.4,25.42,25.4,25.41,264600.0,19.8287,19.8443,19.8287,19.8365,264600.0
2013-04-04 15:35:00,25.41,25.42,25.39,25.4,393900.0,19.8365,19.8443,19.8209,19.8287,393900.0
2013-04-04 15:40:00,25.4,25.4,25.39,25.39,261600.0,19.8287,19.8287,19.8209,19.8209,261600.0
2013-04-04 15:45:00,25.4,25.41,25.39,25.39,333000.0,19.8287,19.8365,19.8209,19.8209,333000.0
2013-04-04 15:50:00,25.39,25.41,25.39,25.41,378300.0,19.8209,19.8365,19.8209,19.8365,378300.0
2013-04-04 15:55:00,25.41,25.43,25.39,25.4,1394700.0,19.8365,19.8521,19.8209,19.8287,1394700.0
2013-04-05 09:30:00,25.18,25.23,25.15,25.21,749100.0,19.657,19.696,19.6336,19.6804,749100.0
2013-04-05 09:35:00,25.21,25.23,25.19,25.22,336600.0,19.6804,19.696,19.6648,19.6882,336600.0
2013-04-05 09:40:00,25.22,25.23,25.2,25.21,276300.0,19.6882,19.696,19.6726,19.6804,276300.0
2013-04-05 09:45:00,25.21,25.22,25.19,25.22,249000.0,19.6804,19.6882,19.6648,19.6882,249000.0
2013-04-05 09:50:00,25.22,25.22,25.14,25.16,406500.0,19.6882,19.6882,19.6257,19.6414,406500.0
2013-04-05 09:55:00,25.16,25.19,25.15,25.17,237000.0,19.6414,19.6648,19.6336,19.6492,237000.0
2013-04-05 10:00:00,25.17,25.21,25.16,25.21,219600.0,19.6492,19.6804,19.6414,19.6804,219600.0
2013-04-05 10:05:00,25.21,25.24,25.21,25.24,309000.0,19.6804,19.7038,19.6804,19.7038,309000.0
2013-04-05 10:10:00,25.25,25.26,25.23,25.23,197100.0,19.7116,19.7194,19.696,19.696,197100.0
2013-04-05 10:15:00,25.23,25.24,25.21,25.24,177000.0,19.696,19.7038,19.6804,19.7038,177000.0
2013-04-05 10:20:00,25.24,25.26,25.23,25.24,217500.0,19.7038,19.7194,19.696,19.7038,217500.0
2013-04-05 10:25:00,25.24,25.25,25.23,25.25,228600.0,19.7038,19.7116,19.696,19.7116,228600.0
2013-04-05 10:30:00,25.25,25.28,25.25,25.25,255300.0,19.7116,19.735,19.7116,19.7116,255300.0
2013-04-05 10:35:00,25.25,25.25,25.24,25.25,149400.0,19.7116,19.7116,19.7038,19.7116,149400.0
2013-04-05 10:40:00,25.25,25.25,25.23,25.24,150300.0,19.7116,19.7116,19.696,19.7038,150300.0
2013-04-05 10:45:00,25.24,25.26,25.24,25.26,171000.0,19.7038,19.7194,19.7038,19.7194,171000.0
2013-04-05 10:50:00,25.26,25.29,25.26,25.29,166500.0,19.7194,19.7428,19.7194,19.7428,166500.0
2013-04-05 10:55:00,25.29,25.29,25.26,25.26,154500.0,19.7428,19.7428,19.7194,19.7194,154500.0
2013-04-05 11:00:00,25.26,25.3,25.26,25.3,210000.0,19.7194,19.7506,19.7194,19.7506,210000.0
2013-04-05 11:05:00,25.29,25.3,25.27,25.27,134700.0,19.7428,19.7506,19.7272,19.7272,134700.0
2013-04-05 11:10:00,25.27,25.28,25.27,25.27,157500.0,19.7272,19.735,19.7272,19.7272,157500.0
2013-04-05 11:15:00,25.27,25.28,25.27,25.28,219900.0,19.7272,19.735,19.7272,19.735,219900.0
2013-04-05 11:20:00,25.28,25.29,25.26,25.27,202200.0,19.735,19.7428,19.7194,19.7272,202200.0
2013-04-05 11:25:00,25.27,25.27,25.26,25.26,179700.0,19.7272,19.7272,19.7194,19.7194,179700.0
2013-04-05 11:30:00,25.26,25.29,25.26,25.29,175500.0,19.7194,19.7428,19.7194,19.7428,175500.0
2013-04-05 11:35:00,25.29,25.29,25.29,25.29,99300.0,19.7428,19.7428,19.7428,19.7428,99300.0
2013-04-05 11:40:00,25.29,25.31,25.29,25.31,99300.0,19.7428,19.7585,19.7428,19.7585,99300.0
2013-04-05 11:45:00,25.31,25.31,25.3,25.31,137100.0,19.7585,19.7585,19.7506,19.7585,137100.0
2013-04-05 11:50:00,25.31,25.31,25.28,25.29,103200.0,19.7585,19.7585,19.735,19.7428,103200.0
2013-04-05 11:55:00,25.29,25.29,25.27,25.27,92100.0,19.7428,19.7428,19.7272,19.7272,92100.0
2013-04-05 12:00:00,25.27,25.29,25.27,25.29,111600.0,19.7272,19.7428,19.7272,19.7428,111600.0
2013-04-05 12:05:00,25.29,25.29,25.27,25.28,182100.0,19.7428,19.7428,19.7272,19.735,182100.0
2013-04-05 12:10:00,25.27,25.28,25.27,25.28,87600.0,19.7272,19.735,19.7272,19.735,87600.0
2013-04-05 12:15:00,25.28,25.29,25.28,25.28,66900.0,19.735,19.7428,19.735,19.735,66900.0
2013-04-05 12:20:00,25.28,25.29,25.27,25.27,71100.0,19.735,19.7428,19.7272,19.7272,71100.0
2013-04-05 12:25:00,25.27,25.28,25.27,25.28,54600.0,19.7272,19.735,19.7272,19.735,54600.0
2013-04-05 12:30:00,25.27,25.31,25.27,25.31,90000.0,19.7272,19.7585,19.7272,19.7585,90000.0
2013-04-05 12:35:00,25.31,25.33,25.31,25.33,137100.0,19.7585,19.7741,19.7585,19.7741,137100.0
2013-04-05 12:40:00,25.33,25.33,25.32,25.32,108300.0,19.7741,19.7741,19.7663,19.7663,108300.0
2013-04-05 12:45:00,25.32,25.33,25.32,25.33,96300.0,19.7663,19.7741,19.7663,19.7741,96300.0
2013-04-05 12:50:00,25.33,25.33,25.33,25.33,96600.0,19.7741,19.7741,19.7741,19.7741,96600.0
2013-04-05 12:55:00,25.33,25.33,25.31,25.32,120900.0,19.7741,19.7741,19.7585,19.7663,120900.0
2013-04-05 13:00:00,25.32,25.32,25.32,25.32,36000.0,19.7663,19.7663,19.7663,19.7663,36000.0
2013-04-05 13:05:00,25.32,25.33,25.32,25.33,101400.0,19.7663,19.7741,19.7663,19.7741,101400.0
2013-04-05 13:10:00,25.33,25.34,25.33,25.33,98700.0,19.7741,19.7819,19.7741,19.7741,98700.0
2013-04-05 13:15:00,25.33,25.33,25.33,25.33,60600.0,19.7741,19.7741,19.7741,19.7741,60600.0
2013-04-05 13:20:00,25.33,25.33,25.33,25.33,86400.0,19.7741,19.7741,19.7741,19.7741,86400.0
2013-04-05 13:25:00,25.33,25.34,25.33,25.34,131700.0,19.7741,19.7819,19.7741,19.7819,131700.0
2013-04-05 13:30:00,25.34,25.36,25.34,25.34,147600.0,19.7819,19.7975,19.7819,19.7819,147600.0
2013-04-05 13:35:00,25.34,25.34,25.32,25.33,108300.0,19.7819,19.7819,19.7663,19.7741,108300.0
2013-04-05 13:40:00,25.32,25.34,25.31,25.34,226800.0,19.7663,19.7819,19.7585,19.7819,226800.0
2013-04-05 13:45:00,25.34,25.36,25.34,25.35,193800.0,19.7819,19.7975,19.7819,19.7897,193800.0
2013-04-05 13:50:00,25.35,25.36,25.35,25.36,162300.0,19.7897,19.7975,19.7897,19.7975,162300.0
2013-04-05 13:55:00,25.35,25.36,25.35,25.36,351000.0,19.7897,19.7975,19.7897,19.7975,351000.0
2013-04-05 14:00:00,25.36,25.37,25.35,25.35,129000.0,19.7975,19.8053,19.7897,19.7897,129000.0
2013-04-05 14:05:00,25.35,25.37,25.35,25.37,144000.0,19.7897,19.8053,19.7897,19.8053,144000.0
2013-04-05 14:10:00,25.36,25.37,25.36,25.36,78000.0,19.7975,19.8053,19.7975,19.7975,78000.0
2013-04-05 14:15:00,25.36,25.36,25.35,25.36,107100.0,19.7975,19.7975,19.7897,19.7975,107100.0
2013-04-05 14:20:00,25.36,25.37,25.36,25.36,138300.0,19.7975,19.8053,19.7975,19.7975,138300.0
2013-04-05 14:25:00,25.36,25.37,25.36,25.36,72600.0,19.7975,19.8053,19.7975,19.7975,72600.0
2013-04-05 14:30:00,25.36,25.37,25.36,25.36,78600.0,19.7975,19.8053,19.7975,19.7975,78600.0
2013-04-05 14:35:00,25.36,25.38,25.36,25.38,98400.0,19.7975,19.8131,19.7975,19.8131,98400.0
2013-04-05 14:40:00,25.37,25.38,25.37,25.37,99000.0,19.8053,19.8131,19.8053,19.8053,99000.0
2013-04-05 14:45:00,25.37,25.38,25.37,25.38,353700.0,19.8053,19.8131,19.8053,19.8131,353700.0
2013-04-05 14:50:00,25.38,25.4,25.38,25.4,177900.0,19.8131,19.8287,19.8131,19.8287,177900.0
2013-04-05 14:55:00,25.4,25.42,25.4,25.42,160500.0,19.8287,19.8443,19.8287,19.8443,160500.0
2013-04-05 15:00:00,25.42,25.42,25.4,25.4,249600.0,19.8443,19.8443,19.8287,19.8287,249600.0
2013-04-05 15:05:00,25.41,25.44,25.4,25.44,253200.0,19.8365,19.8599,19.8287,19.8599,253200.0
2013-04-05 15:10:00,25.44,25.45,25.44,25.44,309300.0,19.8599,19.8677,19.8599,19.8599,309300.0
2013-04-05 15:15:00,25.44,25.45,25.44,25.45,171300.0,19.8599,19.8677,19.8599,19.8677,171300.0
2013-04-05 15:20:00,25.44,25.45,25.43,25.45,291600.0,19.8599,19.8677,19.8521,19.8677,291600.0
2013-04-05 15:25:00,25.45,25.45,25.43,25.44,223800.0,19.8677,19.8677,19.8521,19.8599,223800.0
2013-04-05 15:30:00,25.44,25.44,25.42,25.43,499500.0,19.8599,19.8599,19.8443,19.8521,499500.0
2013-04-05 15:35:00,25.42,25.45,25.42,25.45,260100.0,19.8443,19.8677,19.8443,19.8677,260100.0
2013-04-05 15:40:00,25.45,25.45,25.43,25.43,393000.0,19.8677,19.8677,19.8521,19.8521,393000.0
2013-04-05 15:45:00,25.43,25.45,25.43,25.45,593400.0,19.8521,19.8677,19.8521,19.8677,593400.0
2013-04-05 15:50:00,25.45,25.45,25.44,25.44,427200.0,19.8677,19.8677,19.8599,19.8599,427200.0
2013-04-05 15:55:00,25.44,25.47,25.44,25.46,1417800.0,19.8599,19.8834,19.8599,19.8756,1417800.0
2013-04-08 09:30:00,25.37,25.43,25.33,25.38,901200.0,19.8053,19.8521,19.7741,19.8131,901200.0
2013-04-08 09:35:00,25.37,25.38,25.33,25.34,377100.0,19.8053,19.8131,19.7741,19.7819,377100.0
2013-04-08 09:40:00,25.34,25.34,25.28,25.3,309600.0,19.7819,19.7819,19.735,19.7506,309600.0
2013-04-08 09:45:00,25.3,25.37,25.28,25.36,376800.0,19.7506,19.8053,19.735,19.7975,376800.0
2013-04-08 09:50:00,25.36,25.38,25.33,25.37,422400.0,19.7975,19.8131,19.7741,19.8053,422400.0
2013-04-08 09:55:00,25.37,25.45,25.37,25.44,198600.0,19.8053,19.8677,19.8053,19.8599,198600.0
2013-04-08 10:00:00,25.44,25.44,25.38,25.38,435600.0,19.8599,19.8599,19.8131,19.8131,435600.0
2013-04-08 10:05:00,25.38,25.45,25.37,25.45,222300.0,19.8131,19.8677,19.8053,19.8677,222300.0
2013-04-08 10:10:00,25.45,25.45,25.42,25.43,315600.0,19.8677,19.8677,19.8443,19.8521,315600.0
2013-04-08 10:15:00,25.44,25.44,25.39,25.4,243900.0,19.8599,19.8599,19.8209,19.8287,243900.0
2013-04-08 10:20:00,25.4,25.4,25.37,25.39,163500.0,19.8287,19.8287,19.8053,19.8209,163500.0
2013-04-08 10:25:00,25.39,25.39,25.36,25.39,178800.0,19.8209,19.8209,19.7975,19.8209,178800.0
2013-04-08 10:30:00,25.39,25.43,25.39,25.43,185400.0,19.8209,19.8521,19.8209,19.8521,185400.0
2013-04-08 10:35:00,25.43,25.45,25.42,25.43,236400.0,19.8521,19.8677,19.8443,19.8521,236400.0
2013-04-08 10:40:00,25.43,25.44,25.41,25.44,459000.0,19.8521,19.8599,19.8365,19.8599,459000.0
2013-04-08 10:45:00,25.44,25.46,25.43,25.43,170100.0,19.8599,19.8756,19.8521,19.8521,170100.0
2013-04-08 10:50:00,25.43,25.46,25.43,25.45,199200.0,19.8521,19.8756,19.8521,19.8677,199200.0
2013-04-08 10:55:00,25.45,25.47,25.45,25.46,118200.0,19.8677,19.8834,19.8677,19.8756,118200.0
2013-04-08 11:00:00,25.46,25.46,25.44,25.46,189000.0,19.8756,19.8756,19.8599,19.8756,189000.0
2013-04-08 11:05:00,25.46,25.48,25.45,25.48,219000.0,19.8756,19.8912,19.8677,19.8912,219000.0
2013-04-08 11:10:00,25.48,25.51,25.48,25.51,229500.0,19.8912,19.9146,19.8912,19.9146,229500.0
2013-04-08 11:15:00,25.5,25.54,25.5,25.52,241200.0,19.9068,19.938,19.9068,19.9224,241200.0
2013-04-08 11:20:00,25.52,25.54,25.52,25.53,346800.0,19.9224,19.938,19.9224,19.9302,346800.0
2013-04-08 11:25:00,25.53,25.53,25.5,25.5,172800.0,19.9302,19.9302,19.9068,19.9068,172800.0
2013-04-08 11:30:00,25.5,25.54,25.49,25.53,185400.0,19.9068,19.938,19.899,19.9302,185400.0
2013-04-08 11:35:00,25.53,25.56,25.53,25.56,326100.0,19.9302,19.9536,19.9302,19.9536,326100.0
2013-04-08 11:40:00,25.56,25.6,25.56,25.59,495300.0,19.9536,19.9848,19.9536,19.977,495300.0
2013-04-08 11:45:00,25.58,25.58,25.54,25.54,270900.0,19.9692,19.9692,19.938,19.938,270900.0
2013-04-08 11:50:00,25.54,25.56,25.53,25.55,343500.0,19.938,19.9536,19.9302,19.9458,343500.0
2013-04-08 11:55:00,25.55,25.57,25.55,25.56,133500.0,19.9458,19.9614,19.9458,19.9536,133500.0
2013-04-08 12:00:00,25.56,25.58,25.55,25.57,126600.0,19.9536,19.9692,19.9458,19.9614,126600.0
2013-04-08 12:05:00,25.57,25.59,25.57,25.58,195600.0,19.9614,19.977,19.9614,19.9692,195600.0
2013-04-08 12:10:00,25.57,25.57,25.54,25.56,273000.0,19.9614,19.9614,19.938,19.9536,273000.0
2013-04-08 12:15:00,25.56,25.58,25.56,25.56,113700.0,19.9536,19.9692,19.9536,19.9536,113700.0
2013-04-08 12:20:00,25.55,25.56,25.55,25.56,84900.0,19.9458,19.9536,19.9458,19.9536,84900.0
2013-04-08 12:25:00,25.56,25.56,25.55,25.56,69000.0,19.9536,19.9536,19.9458,19.9536,69000.0
2013-04-08 12:30:00,25.56,25.59,25.56,25.58,108600.0,19.9536,19.977,19.9536,19.9692,108600.0
2013-04-08 12:35:00,25.58,25.58,25.57,25.58,90300.0,19.9692,19.9692,19.9614,19.9692,90300.0
2013-04-08 12:40:00,25.59,25.59,25.57,25.59,135600.0,19.977,19.977,19.9614,19.977,135600.0
2013-04-08 12:45:00,25.58,25.59,25.57,25.58,119100.0,19.9692,19.977,19.9614,19.9692,119100.0
2013-04-08 12:50:00,25.57,25.6,25.57,25.59,249600.0,19.9614,19.9848,19.9614,19.977,249600.0
2013-04-08 12:55:00,25.59,25.62,25.58,25.62,207000.0,19.977,20.0005,19.9692,20.0005,207000.0
2013-04-08 13:00:00,25.62,25.63,25.61,25.63,170100.0,20.0005,20.0083,19.9927,20.0083,170100.0
2013-04-08 13:05:00,25.63,25.64,25.63,25.64,185700.0,20.0083,20.0161,20.0083,20.0161,185700.0
2013-04-08 13:10:00,25.64,25.66,25.63,25.66,207300.0,20.0161,20.0317,20.0083,20.0317,207300.0
2013-04-08 13:15:00,25.66,25.66,25.66,25.66,82200.0,20.0317,20.0317,20.0317,20.0317,82200.0
2013-04-08 13:20:00,25.66,25.69,25.66,25.69,475200.0,20.0317,20.0551,20.0317,20.0551,475200.0
2013-04-08 13:25:00,25.69,25.71,25.67,25.71,312000.0,20.0551,20.0707,20.0395,20.0707,312000.0
2013-04-08 13:30:00,25.71,25.71,25.69,25.69,262200.0,20.0707,20.0707,20.0551,20.0551,262200.0
2013-04-08 13:35:00,25.69,25.69,25.67,25.67,154200.0,20.0551,20.0551,20.0395,20.0395,154200.0
2013-04-08 13:40:00,25.67,25.73,25.66,25.73,392100.0,20.0395,20.0863,20.0317,20.0863,392100.0
2013-04-08 13:45:00,25.73,25.75,25.7,25.74,315900.0,20.0863,20.1019,20.0629,20.0941,315900.0
2013-04-08 13:50:00,25.74,25.74,25.71,25.73,219000.0,20.0941,20.0941,20.0707,20.0863,219000.0
2013-04-08 13:55:00,25.73,25.79,25.73,25.79,568200.0,20.0863,20.1332,20.0863,20.1332,568200.0
2013-04-08 14:00:00,25.79,25.79,25.77,25.79,236400.0,20.1332,20.1332,20.1176,20.1332,236400.0
2013-04-08 14:05:00,25.79,25.79,25.77,25.78,201600.0,20.1332,20.1332,20.1176,20.1254,201600.0
2013-04-08 14:10:00,25.77,25.82,25.77,25.81,378900.0,20.1176,20.1566,20.1176,20.1488,378900.0
2013-04-08 14:15:00,25.81,25.81,25.76,25.76,300600.0,20.1488,20.1488,20.1098,20.1098,300600.0
2013-04-08 14:20:00,25.76,25.77,25.74,25.76,269700.0,20.1098,20.1176,20.0941,20.1098,269700.0
2013-04-08 14:25:00,25.76,25.8,25.74,25.8,288000.0,20.1098,20.141,20.0941,20.141,288000.0
2013-04-08 14:30:00,25.8,25.8,25.79,25.79,160200.0,20.141,20.141,20.1332,20.1332,160200.0
2013-04-08 14:35:00,25.79,25.79,25.77,25.78,256200.0,20.1332,20.1332,20.1176,20.1254,256200.0
2013-04-08 14:40:00,25.78,25.78,25.78,25.78,272400.0,20.1254,20.1254,20.1254,20.1254,272400.0
2013-04-08 14:45:00,25.78,25.79,25.75,25.76,279000.0,20.1254,20.1332,20.1019,20.1098,279000.0
2013-04-08 14:50:00,25.76,25.77,25.72,25.73,221100.0,20.1098,20.1176,20.0785,20.0863,221100.0
2013-04-08 14:55:00,25.73,25.73,25.71,25.71,146100.0,20.0863,20.0863,20.0707,20.0707,146100.0
2013-04-08 15:00:00,25.71,25.72,25.7,25.71,123000.0,20.0707,20.0785,20.0629,20.0707,123000.0
2013-04-08 15:05:00,25.71,25.71,25.68,25.68,227400.0,20.0707,20.0707,20.0473,20.0473,227400.0
2013-04-08 15:10:00,25.68,25.69,25.67,25.69,263700.0,20.0473,20.0551,20.0395,20.0551,263700.0
2013-04-08 15:15:00,25.69,25.69,25.67,25.69,222600.0,20.0551,20.0551,20.0395,20.0551,222600.0
2013-04-08 15:20:00,25.69,25.71,25.69,25.7,600000.0,20.0551,20.0707,20.0551,20.0629,600000.0
2013-04-08 15:25:00,25.7,25.71,25.68,25.7,411300.0,20.0629,20.0707,20.0473,20.0629,411300.0
2013-04-08 15:30:00,25.69,25.71,25.68,25.71,406200.0,20.0551,20.0707,20.0473,20.0707,406200.0
2013-04-08 15:35:00,25.71,25.72,25.7,25.71,340200.0,20.0707,20.0785,20.0629,20.0707,340200.0
2013-04-08 15:40:00,25.71,25.72,25.71,25.72,248400.0,20.0707,20.0785,20.0707,20.0785,248400.0
2013-04-08 15:45:00,25.72,25.76,25.72,25.75,728700.0,20.0785,20.1098,20.0785,20.1019,728700.0
2013-04-08 15:50:00,25.75,25.75,25.72,25.74,867300.0,20.1019,20.1019,20.0785,20.0941,867300.0
2013-04-08 15:55:00,25.74,25.77,25.73,25.76,1246500.0,20.0941,20.1176,20.0863,20.1098,1246500.0
2013-04-09 09:30:00,25.74,25.77,25.68,25.74,446400.0,20.0941,20.1176,20.0473,20.0941,446400.0
2013-04-09 09:35:00,25.74,25.74,25.69,25.69,77400.0,20.0941,20.0941,20.0551,20.0551,77400.0
2013-04-09 09:40:00,25.69,25.71,25.67,25.68,143100.0,20.0551,20.0707,20.0395,20.0473,143100.0
2013-04-09 09:45:00,25.68,25.77,25.68,25.77,234300.0,20.0473,20.1176,20.0473,20.1176,234300.0
2013-04-09 09:50:00,25.77,25.8,25.76,25.8,255000.0,20.1176,20.141,20.1098,20.141,255000.0
2013-04-09 09:55:00,25.8,25.8,25.76,25.77,144000.0,20.141,20.141,20.1098,20.1176,144000.0
2013-04-09 10:00:00,25.77,25.8,25.76,25.79,195900.0,20.1176,20.141,20.1098,20.1332,195900.0
2013-04-09 10:05:00,25.79,25.87,25.79,25.83,567300.0,20.1332,20.1956,20.1332,20.1644,567300.0
2013-04-09 10:10:00,25.82,25.86,25.82,25.83,284400.0,20.1566,20.1878,20.1566,20.1644,284400.0
2013-04-09 10:15:00,25.83,25.83,25.79,25.8,297300.0,20.1644,20.1644,20.1332,20.141,297300.0
2013-04-09 10:20:00,25.8,25.81,25.78,25.81,433200.0,20.141,20.1488,20.1254,20.1488,433200.0
2013-04-09 10:25:00,25.81,25.83,25.8,25.83,238500.0,20.1488,20.1644,20.141,20.1644,238500.0
2013-04-09 10:30:00,25.83,25.83,25.8,25.8,155700.0,20.1644,20.1644,20.141,20.141,155700.0
2013-04-09 10:35:00,25.8,25.8,25.74,25.75,330600.0,20.141,20.141,20.0941,20.1019,330600.0
2013-04-09 10:40:00,25.74,25.79,25.73,25.79,396300.0,20.0941,20.1332,20.0863,20.1332,396300.0
2013-04-09 10:45:00,25.79,25.81,25.78,25.81,383700.0,20.1332,20.1488,20.1254,20.1488,383700.0
2013-04-09 10:50:00,25.81,25.82,25.78,25.82,177000.0,20.1488,20.1566,20.1254,20.1566,177000.0
2013-04-09 10:55:00,25.82,25.87,25.82,25.87,252000.0,20.1566,20.1956,20.1566,20.1956,252000.0
2013-04-09 11:00:00,25.88,25.94,25.87,25.94,645000.0,20.2034,20.2503,20.1956,20.2503,645000.0
2013-04-09 11:05:00,25.94,25.98,25.93,25.94,785100.0,20.2503,20.2815,20.2425,20.2503,785100.0
2013-04-09 11:10:00,25.94,25.95,25.92,25.92,351000.0,20.2503,20.2581,20.2347,20.2347,351000.0
2013-04-09 11:15:00,25.92,25.96,25.92,25.93,327900.0,20.2347,20.2659,20.2347,20.2425,327900.0
2013-04-09 11:20:00,25.93,25.94,25.92,25.93,237300.0,20.2425,20.2503,20.2347,20.2425,237300.0
2013-04-09 11:25:00,25.93,25.93,25.9,25.92,251700.0,20.2425,20.2425,20.219,20.2347,251700.0
2013-04-09 11:30:00,25.92,25.96,25.92,25.96,272400.0,20.2347,20.2659,20.2347,20.2659,272400.0
2013-04-09 11:35:00,25.96,25.99,25.95,25.96,444000.0,20.2659,20.2893,20.2581,20.2659,444000.0
2013-04-09 11:40:00,25.96,25.99,25.96,25.97,490500.0,20.2659,20.2893,20.2659,20.2737,490500.0
2013-04-09 11:45:00,25.97,25.98,25.96,25.97,181200.0,20.2737,20.2815,20.2659,20.2737,181200.0
2013-04-09 11:50:00,25.97,25.98,25.94,25.95,255000.0,20.2737,20.2815,20.2503,20.2581,255000.0
2013-04-09 11:55:00,25.95,25.96,25.94,25.95,215100.0,20.2581,20.2659,20.2503,20.2581,215100.0
2013-04-09 12:00:00,25.95,25.96,25.94,25.95,195600.0,20.2581,20.2659,20.2503,20.2581,195600.0
2013-04-09 12:05:00,25.95,25.95,25.94,25.94,126600.0,20.2581,20.2581,20.2503,20.2503,126600.0
2013-04-09 12:10:00,25.95,25.98,25.94,25.98,227100.0,20.2581,20.2815,20.2503,20.2815,227100.0
2013-04-09 12:15:00,25.98,25.98,25.96,25.97,168900.0,20.2815,20.2815,20.2659,20.2737,168900.0
2013-04-09 12:20:00,25.97,25.98,25.97,25.98,154500.0,20.2737,20.2815,20.2737,20.2815,154500.0
2013-04-09 12:25:00,25.98,25.99,25.97,25.97,124200.0,20.2815,20.2893,20.2737,20.2737,124200.0
2013-04-09 12:30:00,25.97,26.0,25.97,25.99,222600.0,20.2737,20.2971,20.2737,20.2893,222600.0
2013-04-09 12:35:00,25.99,25.99,25.99,25.99,139500.0,20.2893,20.2893,20.2893,20.2893,139500.0
2013-04-09 12:40:00,25.99,25.99,25.98,25.99,129300.0,20.2893,20.2893,20.2815,20.2893,129300.0
2013-04-09 12:45:00,25.99,26.05,25.99,26.05,562800.0,20.2893,20.3361,20.2893,20.3361,562800.0
2013-04-09 12:50:00,26.05,26.06,26.02,26.02,342900.0,20.3361,20.3439,20.3127,20.3127,342900.0
2013-04-09 12:55:00,26.02,26.03,26.02,26.02,163200.0,20.3127,20.3205,20.3127,20.3127,163200.0
2013-04-09 13:00:00,26.02,26.09,26.02,26.08,476400.0,20.3127,20.3674,20.3127,20.3596,476400.0
2013-04-09 13:05:00,26.08,26.11,26.07,26.1,352500.0,20.3596,20.383,20.3518,20.3752,352500.0
2013-04-09 13:10:00,26.1,26.1,26.05,26.08,361800.0,20.3752,20.3752,20.3361,20.3596,361800.0
2013-04-09 13:15:00,26.08,26.12,26.07,26.1,339900.0,20.3596,20.3908,20.3518,20.3752,339900.0
2013-04-09 13:20:00,26.1,26.12,26.1,26.11,118200.0,20.3752,20.3908,20.3752,20.383,118200.0
2013-04-09 13:25:00,26.11,26.14,26.1,26.13,341700.0,20.383,20.4064,20.3752,20.3986,341700.0
2013-04-09 13:30:00,26.13,26.15,26.13,26.15,326400.0,20.3986,20.4142,20.3986,20.4142,326400.0
2013-04-09 13:35:00,26.15,26.15,26.09,26.11,520800.0,20.4142,20.4142,20.3674,20.383,520800.0
2013-04-09 13:40:00,26.11,26.13,26.09,26.09,255600.0,20.383,20.3986,20.3674,20.3674,255600.0
2013-04-09 13:45:00,26.09,26.13,26.09,26.12,279600.0,20.3674,20.3986,20.3674,20.3908,279600.0
2013-04-09 13:50:00,26.13,26.13,26.1,26.1,171900.0,20.3986,20.3986,20.3752,20.3752,171900.0
2013-04-09 13:55:00,26.1,26.11,26.07,26.07,211500.0,20.3752,20.383,20.3518,20.3518,211500.0
2013-04-09 14:00:00,26.07,26.1,26.07,26.1,141600.0,20.3518,20.3752,20.3518,20.3752,141600.0
2013-04-09 14:05:00,26.1,26.1,26.07,26.07,239700.0,20.3752,20.3752,20.3518,20.3518,239700.0
2013-04-09 14:10:00,26.07,26.12,26.06,26.09,399600.0,20.3518,20.3908,20.3439,20.3674,399600.0
2013-04-09 14:15:00,26.09,26.11,26.07,26.1,293400.0,20.3674,20.383,20.3518,20.3752,293400.0
2013-04-09 14:20:00,26.11,26.11,26.08,26.09,140400.0,20.383,20.383,20.3596,20.3674,140400.0
2013-04-09 14:25:00,26.09,26.12,26.09,26.1,184800.0,20.3674,20.3908,20.3674,20.3752,184800.0
2013-04-09 14:30:00,26.1,26.11,26.09,26.09,188700.0,20.3752,20.383,20.3674,20.3674,188700.0
2013-04-09 14:35:00,26.09,26.09,26.07,26.08,176700.0,20.3674,20.3674,20.3518,20.3596,176700.0
2013-04-09 14:40:00,26.08,26.12,26.08,26.12,227400.0,20.3596,20.3908,20.3596,20.3908,227400.0
2013-04-09 14:45:00,26.12,26.13,26.11,26.13,244200.0,20.3908,20.3986,20.383,20.3986,244200.0
2013-04-09 14:50:00,26.13,26.13,26.1,26.11,268500.0,20.3986,20.3986,20.3752,20.383,268500.0
2013-04-09 14:55:00,26.11,26.12,26.09,26.12,218100.0,20.383,20.3908,20.3674,20.3908,218100.0
2013-04-09 15:00:00,26.12,26.12,26.11,26.12,158400.0,20.3908,20.3908,20.383,20.3908,158400.0
2013-04-09 15:05:00,26.12,26.12,26.08,26.08,342000.0,20.3908,20.3908,20.3596,20.3596,342000.0
2013-04-09 15:10:00,26.08,26.1,26.08,26.1,298200.0,20.3596,20.3752,20.3596,20.3752,298200.0
2013-04-09 15:15:00,26.09,26.11,26.09,26.1,195600.0,20.3674,20.383,20.3674,20.3752,195600.0
2013-04-09 15:20:00,26.1,26.11,26.09,26.1,205800.0,20.3752,20.383,20.3674,20.3752,205800.0
2013-04-09 15:25:00,26.11,26.12,26.09,26.12,253200.0,20.383,20.3908,20.3674,20.3908,253200.0
2013-04-09 15:30:00,26.12,26.13,26.08,26.08,426600.0,20.3908,20.3986,20.3596,20.3596,426600.0
2013-04-09 15:35:00,26.08,26.09,26.07,26.08,614400.0,20.3596,20.3674,20.3518,20.3596,614400.0
2013-04-09 15:40:00,26.08,26.11,26.08,26.1,439800.0,20.3596,20.383,20.3596,20.3752,439800.0
2013-04-09 15:45:00,26.1,26.1,26.07,26.08,563700.0,20.3752,20.3752,20.3518,20.3596,563700.0
2013-04-09 15:50:00,26.08,26.09,26.06,26.06,675900.0,20.3596,20.3674,20.3439,20.3439,675900.0
2013-04-09 15:55:00,26.06,26.06,26.03,26.04,1276500.0,20.3439,20.3439,20.3205,20.3283,1276500.0
2013-04-10 09:30:00,26.11,26.13,26.04,26.05,906900.0,20.383,20.3986,20.3283,20.3361,906900.0
2013-04-10 09:35:00,26.05,26.05,25.95,25.96,911700.0,20.3361,20.3361,20.2581,20.2659,911700.0
2013-04-10 09:40:00,25.97,26.0,25.89,25.95,753600.0,20.2737,20.2971,20.2112,20.2581,753600.0
2013-04-10 09:45:00,25.95,26.06,25.95,26.06,529200.0,20.2581,20.3439,20.2581,20.3439,529200.0
2013-04-10 09:50:00,26.06,26.06,26.02,26.03,341100.0,20.3439,20.3439,20.3127,20.3205,341100.0
2013-04-10 09:55:00,26.03,26.06,26.03,26.05,315300.0,20.3205,20.3439,20.3205,20.3361,315300.0
2013-04-10 10:00:00,26.04,26.05,26.0,26.02,337200.0,20.3283,20.3361,20.2971,20.3127,337200.0
2013-04-10 10:05:00,26.01,26.02,25.98,25.99,339000.0,20.3049,20.3127,20.2815,20.2893,339000.0
2013-04-10 10:10:00,25.99,26.01,25.95,25.98,334200.0,20.2893,20.3049,20.2581,20.2815,334200.0
2013-04-10 10:15:00,25.97,25.99,25.92,25.92,384600.0,20.2737,20.2893,20.2347,20.2347,384600.0
2013-04-10 10:20:00,25.93,25.95,25.92,25.92,169500.0,20.2425,20.2581,20.2347,20.2347,169500.0
2013-04-10 10:25:00,25.92,26.02,25.92,26.01,351300.0,20.2347,20.3127,20.2347,20.3049,351300.0
2013-04-10 10:30:00,26.01,26.02,25.97,25.98,246900.0,20.3049,20.3127,20.2737,20.2815,246900.0
2013-04-10 10:35:00,25.98,25.98,25.93,25.95,300300.0,20.2815,20.2815,20.2425,20.2581,300300.0
2013-04-10 10:40:00,25.95,26.0,25.94,26.0,410400.0,20.2581,20.2971,20.2503,20.2971,410400.0
2013-04-10 10:45:00,25.99,26.02,25.99,26.02,257100.0,20.2893,20.3127,20.2893,20.3127,257100.0
2013-04-10 10:50:00,26.02,26.02,25.99,26.02,278700.0,20.3127,20.3127,20.2893,20.3127,278700.0
2013-04-10 10:55:00,26.02,26.07,26.02,26.03,312000.0,20.3127,20.3518,20.3127,20.3205,312000.0
2013-04-10 11:00:00,26.04,26.04,26.0,26.0,282000.0,20.3283,20.3283,20.2971,20.2971,282000.0
2013-04-10 11:05:00,26.0,26.03,25.99,26.02,265200.0,20.2971,20.3205,20.2893,20.3127,265200.0
2013-04-10 11:10:00,26.02,26.03,26.0,26.0,237600.0,20.3127,20.3205,20.2971,20.2971,237600.0
2013-04-10 11:15:00,26.0,26.01,25.99,26.0,170400.0,20.2971,20.3049,20.2893,20.2971,170400.0
2013-04-10 11:20:00,26.0,26.01,25.99,25.99,179400.0,20.2971,20.3049,20.2893,20.2893,179400.0
2013-04-10 11:25:00,26.0,26.0,25.98,26.0,186300.0,20.2971,20.2971,20.2815,20.2971,186300.0
2013-04-10 11:30:00,26.0,26.01,25.99,26.0,167100.0,20.2971,20.3049,20.2893,20.2971,167100.0
2013-04-10 11:35:00,26.0,26.0,25.99,26.0,185700.0,20.2971,20.2971,20.2893,20.2971,185700.0
2013-04-10 11:40:00,26.0,26.01,25.98,25.99,150000.0,20.2971,20.3049,20.2815,20.2893,150000.0
2013-04-10 11:45:00,25.99,25.99,25.98,25.99,92700.0,20.2893,20.2893,20.2815,20.2893,92700.0
2013-04-10 11:50:00,25.99,26.0,25.98,26.0,195900.0,20.2893,20.2971,20.2815,20.2971,195900.0
2013-04-10 11:55:00,25.99,26.0,25.97,25.97,112800.0,20.2893,20.2971,20.2737,20.2737,112800.0
2013-04-10 12:00:00,25.98,25.98,25.95,25.95,155100.0,20.2815,20.2815,20.2581,20.2581,155100.0
2013-04-10 12:05:00,25.95,25.96,25.94,25.94,115200.0,20.2581,20.2659,20.2503,20.2503,115200.0
2013-04-10 12:10:00,25.94,25.96,25.94,25.94,125100.0,20.2503,20.2659,20.2503,20.2503,125100.0
2013-04-10 12:15:00,25.94,25.96,25.93,25.94,206700.0,20.2503,20.2659,20.2425,20.2503,206700.0
2013-04-10 12:20:00,25.94,25.96,25.94,25.95,123000.0,20.2503,20.2659,20.2503,20.2581,123000.0
2013-04-10 12:25:00,25.95,25.95,25.93,25.94,116100.0,20.2581,20.2581,20.2425,20.2503,116100.0
2013-04-10 12:30:00,25.94,25.96,25.94,25.95,118800.0,20.2503,20.2659,20.2503,20.2581,118800.0
2013-04-10 12:35:00,25.95,25.98,25.95,25.97,159900.0,20.2581,20.2815,20.2581,20.2737,159900.0
2013-04-10 12:40:00,25.97,25.98,25.96,25.96,119400.0,20.2737,20.2815,20.2659,20.2659,119400.0
2013-04-10 12:45:00,25.97,26.0,25.96,26.0,258600.0,20.2737,20.2971,20.2659,20.2971,258600.0
2013-04-10 12:50:00,26.0,26.01,25.98,25.99,124200.0,20.2971,20.3049,20.2815,20.2893,124200.0
2013-04-10 12:55:00,25.99,26.0,25.97,25.98,123600.0,20.2893,20.2971,20.2737,20.2815,123600.0
2013-04-10 13:00:00,25.98,25.98,25.95,25.95,180900.0,20.2815,20.2815,20.2581,20.2581,180900.0
2013-04-10 13:05:00,25.95,25.96,25.95,25.95,86400.0,20.2581,20.2659,20.2581,20.2581,86400.0
2013-04-10 13:10:00,25.96,25.98,25.95,25.97,129600.0,20.2659,20.2815,20.2581,20.2737,129600.0
2013-04-10 13:15:00,25.97,25.99,25.97,25.99,89100.0,20.2737,20.2893,20.2737,20.2893,89100.0
2013-04-10 13:20:00,25.98,25.99,25.97,25.98,137700.0,20.2815,20.2893,20.2737,20.2815,137700.0
2013-04-10 13:25:00,25.98,25.98,25.95,25.96,216000.0,20.2815,20.2815,20.2581,20.2659,216000.0
2013-04-10 13:30:00,25.96,25.98,25.93,25.93,195000.0,20.2659,20.2815,20.2425,20.2425,195000.0
2013-04-10 13:35:00,25.93,25.93,25.92,25.93,155100.0,20.2425,20.2425,20.2347,20.2425,155100.0
2013-04-10 13:40:00,25.93,25.93,25.92,25.93,99900.0,20.2425,20.2425,20.2347,20.2425,99900.0
2013-04-10 13:45:00,25.93,25.93,25.92,25.92,112200.0,20.2425,20.2425,20.2347,20.2347,112200.0
2013-04-10 13:50:00,25.93,25.93,25.87,25.87,241800.0,20.2425,20.2425,20.1956,20.1956,241800.0
2013-04-10 13:55:00,25.88,25.88,25.85,25.85,233100.0,20.2034,20.2034,20.18,20.18,233100.0
2013-04-10 14:00:00,25.85,25.86,25.84,25.85,304200.0,20.18,20.1878,20.1722,20.18,304200.0
2013-04-10 14:05:00,25.85,25.9,25.85,25.88,250800.0,20.18,20.219,20.18,20.2034,250800.0
2013-04-10 14:10:00,25.88,25.9,25.88,25.88,155400.0,20.2034,20.219,20.2034,20.2034,155400.0
2013-04-10 14:15:00,25.89,25.91,25.89,25.91,142200.0,20.2112,20.2269,20.2112,20.2269,142200.0
2013-04-10 14:20:00,25.91,25.91,25.88,25.89,190800.0,20.2269,20.2269,20.2034,20.2112,190800.0
2013-04-10 14:25:00,25.88,25.88,25.87,25.88,117000.0,20.2034,20.2034,20.1956,20.2034,117000.0
2013-04-10 14:30:00,25.87,25.89,25.87,25.89,169500.0,20.1956,20.2112,20.1956,20.2112,169500.0
2013-04-10 14:35:00,25.89,25.9,25.88,25.89,103500.0,20.2112,20.219,20.2034,20.2112,103500.0
2013-04-10 14:40:00,25.9,25.91,25.89,25.9,169500.0,20.219,20.2269,20.2112,20.219,169500.0
2013-04-10 14:45:00,25.9,25.92,25.9,25.92,144300.0,20.219,20.2347,20.219,20.2347,144300.0
2013-04-10 14:50:00,25.91,25.92,25.9,25.9,142200.0,20.2269,20.2347,20.219,20.219,142200.0
2013-04-10 14:55:00,25.91,25.91,25.89,25.89,146700.0,20.2269,20.2269,20.2112,20.2112,146700.0
2013-04-10 15:00:00,25.9,25.91,25.87,25.87,215100.0,20.219,20.2269,20.1956,20.1956,215100.0
2013-04-10 15:05:00,25.87,25.88,25.84,25.84,321900.0,20.1956,20.2034,20.1722,20.1722,321900.0
2013-04-10 15:10:00,25.84,25.85,25.84,25.84,354300.0,20.1722,20.18,20.1722,20.1722,354300.0
2013-04-10 15:15:00,25.84,25.86,25.84,25.84,264600.0,20.1722,20.1878,20.1722,20.1722,264600.0
2013-04-10 15:20:00,25.85,25.89,25.84,25.89,315900.0,20.18,20.2112,20.1722,20.2112,315900.0
2013-04-10 15:25:00,25.89,25.89,25.87,25.87,196500.0,20.2112,20.2112,20.1956,20.1956,196500.0
2013-04-10 15:30:00,25.87,25.87,25.85,25.87,337200.0,20.1956,20.1956,20.18,20.1956,337200.0
2013-04-10 15:35:00,25.87,25.88,25.87,25.87,452700.0,20.1956,20.2034,20.1956,20.1956,452700.0
2013-04-10 15:40:00,25.87,25.87,25.85,25.85,504000.0,20.1956,20.1956,20.18,20.18,504000.0
2013-04-10 15:45:00,25.85,25.88,25.84,25.84,651900.0,20.18,20.2034,20.1722,20.1722,651900.0
2013-04-10 15:50:00,25.84,25.85,25.83,25.83,866400.0,20.1722,20.18,20.1644,20.1644,866400.0
2013-04-10 15:55:00,25.84,25.84,25.79,25.79,1905600.0,20.1722,20.1722,20.1332,20.1332,1905600.0
2013-04-11 09:30:00,25.79,25.98,25.79,25.87,631500.0,20.1332,20.2815,20.1332,20.1956,631500.0
2013-04-11 09:35:00,25.87,25.87,25.77,25.77,387600.0,20.1956,20.1956,20.1176,20.1176,387600.0
2013-04-11 09:40:00,25.78,25.84,25.78,25.82,282900.0,20.1254,20.1722,20.1254,20.1566,282900.0
2013-04-11 09:45:00,25.82,25.83,25.8,25.81,314700.0,20.1566,20.1644,20.141,20.1488,314700.0
2013-04-11 09:50:00,25.82,25.84,25.79,25.79,229500.0,20.1566,20.1722,20.1332,20.1332,229500.0
2013-04-11 09:55:00,25.79,25.8,25.78,25.78,135600.0,20.1332,20.141,20.1254,20.1254,135600.0
2013-04-11 10:00:00,25.78,25.82,25.76,25.82,326100.0,20.1254,20.1566,20.1098,20.1566,326100.0
2013-04-11 10:05:00,25.82,25.82,25.79,25.8,288900.0,20.1566,20.1566,20.1332,20.141,288900.0
2013-04-11 10:10:00,25.8,25.8,25.78,25.78,317700.0,20.141,20.141,20.1254,20.1254,317700.0
2013-04-11 10:15:00,25.79,25.79,25.77,25.77,284700.0,20.1332,20.1332,20.1176,20.1176,284700.0
2013-04-11 10:20:00,25.78,25.83,25.78,25.83,148200.0,20.1254,20.1644,20.1254,20.1644,148200.0
2013-04-11 10:25:00,25.83,25.85,25.82,25.83,392700.0,20.1644,20.18,20.1566,20.1644,392700.0
2013-04-11 10:30:00,25.83,25.83,25.82,25.83,215100.0,20.1644,20.1644,20.1566,20.1644,215100.0
2013-04-11 10:35:00,25.83,25.84,25.81,25.82,475500.0,20.1644,20.1722,20.1488,20.1566,475500.0
2013-04-11 10:40:00,25.82,25.89,25.81,25.88,384600.0,20.1566,20.2112,20.1488,20.2034,384600.0
2013-04-11 10:45:00,25.88,25.88,25.84,25.86,242400.0,20.2034,20.2034,20.1722,20.1878,242400.0
2013-04-11 10:50:00,25.86,25.89,25.85,25.88,211200.0,20.1878,20.2112,20.18,20.2034,211200.0
2013-04-11 10:55:00,25.88,25.92,25.88,25.9,340500.0,20.2034,20.2347,20.2034,20.219,340500.0
2013-04-11 11:00:00,25.9,25.9,25.87,25.88,152700.0,20.219,20.219,20.1956,20.2034,152700.0
2013-04-11 11:05:00,25.88,25.93,25.88,25.92,245700.0,20.2034,20.2425,20.2034,20.2347,245700.0
2013-04-11 11:10:00,25.92,25.95,25.92,25.95,342600.0,20.2347,20.2581,20.2347,20.2581,342600.0
2013-04-11 11:15:00,25.95,25.95,25.9,25.94,223200.0,20.2581,20.2581,20.219,20.2503,223200.0
2013-04-11 11:20:00,25.93,25.96,25.93,25.94,232500.0,20.2425,20.2659,20.2425,20.2503,232500.0
2013-04-11 11:25:00,25.94,25.95,25.93,25.94,270600.0,20.2503,20.2581,20.2425,20.2503,270600.0
2013-04-11 11:30:00,25.94,26.0,25.94,25.99,339300.0,20.2503,20.2971,20.2503,20.2893,339300.0
2013-04-11 11:35:00,25.99,26.03,25.99,26.03,245400.0,20.2893,20.3205,20.2893,20.3205,245400.0
2013-04-11 11:40:00,26.03,26.05,26.03,26.03,271200.0,20.3205,20.3361,20.3205,20.3205,271200.0
2013-04-11 11:45:00,26.03,26.04,25.99,26.0,275400.0,20.3205,20.3283,20.2893,20.2971,275400.0
2013-04-11 11:50:00,25.99,26.0,25.97,25.99,139500.0,20.2893,20.2971,20.2737,20.2893,139500.0
2013-04-11 11:55:00,25.99,26.0,25.98,25.98,83400.0,20.2893,20.2971,20.2815,20.2815,83400.0
2013-04-11 12:00:00,25.98,25.99,25.98,25.98,151800.0,20.2815,20.2893,20.2815,20.2815,151800.0
2013-04-11 12:05:00,25.98,26.01,25.98,26.0,194700.0,20.2815,20.3049,20.2815,20.2971,194700.0
2013-04-11 12:10:00,26.0,26.03,26.0,26.03,179400.0,20.2971,20.3205,20.2971,20.3205,179400.0
2013-04-11 12:15:00,26.03,26.05,26.02,26.04,100200.0,20.3205,20.3361,20.3127,20.3283,100200.0
2013-04-11 12:20:00,26.05,26.06,26.03,26.06,153000.0,20.3361,20.3439,20.3205,20.3439,153000.0
2013-04-11 12:25:00,26.05,26.06,26.04,26.04,154800.0,20.3361,20.3439,20.3283,20.3283,154800.0
2013-04-11 12:30:00,26.04,26.07,26.04,26.07,141300.0,20.3283,20.3518,20.3283,20.3518,141300.0
2013-04-11 12:35:00,26.07,26.07,26.04,26.05,203400.0,20.3518,20.3518,20.3283,20.3361,203400.0
2013-04-11 12:40:00,26.04,26.05,26.01,26.01,225600.0,20.3283,20.3361,20.3049,20.3049,225600.0
2013-04-11 12:45:00,26.01,26.03,26.01,26.03,92100.0,20.3049,20.3205,20.3049,20.3205,92100.0
2013-04-11 12:50:00,26.02,26.04,26.02,26.04,140400.0,20.3127,20.3283,20.3127,20.3283,140400.0
2013-04-11 12:55:00,26.03,26.06,26.02,26.05,123900.0,20.3205,20.3439,20.3127,20.3361,123900.0
2013-04-11 13:00:00,26.05,26.1,26.05,26.09,234000.0,20.3361,20.3752,20.3361,20.3674,234000.0
2013-04-11 13:05:00,26.09,26.11,26.07,26.08,175500.0,20.3674,20.383,20.3518,20.3596,175500.0
2013-04-11 13:10:00,26.08,26.08,26.06,26.07,53400.0,20.3596,20.3596,20.3439,20.3518,53400.0
2013-04-11 13:15:00,26.06,26.07,26.06,26.06,83700.0,20.3439,20.3518,20.3439,20.3439,83700.0
2013-04-11 13:20:00,26.06,26.06,26.05,26.06,130500.0,20.3439,20.3439,20.3361,20.3439,130500.0
2013-04-11 13:25:00,26.06,26.08,26.06,26.07,168900.0,20.3439,20.3596,20.3439,20.3518,168900.0
2013-04-11 13:30:00,26.06,26.09,26.06,26.09,171300.0,20.3439,20.3674,20.3439,20.3674,171300.0
2013-04-11 13:35:00,26.09,26.12,26.08,26.12,372900.0,20.3674,20.3908,20.3596,20.3908,372900.0
2013-04-11 13:40:00,26.12,26.12,26.09,26.11,278400.0,20.3908,20.3908,20.3674,20.383,278400.0
2013-04-11 13:45:00,26.11,26.11,26.09,26.1,148800.0,20.383,20.383,20.3674,20.3752,148800.0
2013-04-11 13:50:00,26.1,26.1,26.05,26.05,335400.0,20.3752,20.3752,20.3361,20.3361,335400.0
2013-04-11 13:55:00,26.05,26.05,25.99,26.0,429900.0,20.3361,20.3361,20.2893,20.2971,429900.0
2013-04-11 14:00:00,26.0,26.0,25.98,25.98,302700.0,20.2971,20.2971,20.2815,20.2815,302700.0
2013-04-11 14:05:00,25.98,25.98,25.94,25.96,417000.0,20.2815,20.2815,20.2503,20.2659,417000.0
2013-04-11 14:10:00,25.96,25.97,25.95,25.96,162000.0,20.2659,20.2737,20.2581,20.2659,162000.0
2013-04-11 14:15:00,25.96,25.97,25.96,25.96,237600.0,20.2659,20.2737,20.2659,20.2659,237600.0
2013-04-11 14:20:00,25.96,25.96,25.94,25.95,207900.0,20.2659,20.2659,20.2503,20.2581,207900.0
2013-04-11 14:25:00,25.95,25.96,25.94,25.94,187800.0,20.2581,20.2659,20.2503,20.2503,187800.0
2013-04-11 14:30:00,25.94,25.99,25.94,25.99,179700.0,20.2503,20.2893,20.2503,20.2893,179700.0
2013-04-11 14:35:00,25.98,26.0,25.97,25.98,261000.0,20.2815,20.2971,20.2737,20.2815,261000.0
2013-04-11 14:40:00,25.98,26.0,25.97,25.98,162000.0,20.2815,20.2971,20.2737,20.2815,162000.0
2013-04-11 14:45:00,25.98,25.98,25.96,25.98,98700.0,20.2815,20.2815,20.2659,20.2815,98700.0
2013-04-11 14:50:00,25.98,25.98,25.97,25.98,83700.0,20.2815,20.2815,20.2737,20.2815,83700.0
2013-04-11 14:55:00,25.99,26.03,25.98,26.03,149400.0,20.2893,20.3205,20.2815,20.3205,149400.0
2013-04-11 15:00:00,26.02,26.03,26.01,26.01,169200.0,20.3127,20.3205,20.3049,20.3049,169200.0
2013-04-11 15:05:00,26.01,26.02,26.0,26.01,242400.0,20.3049,20.3127,20.2971,20.3049,242400.0
2013-04-11 15:10:00,26.01,26.01,26.0,26.01,226800.0,20.3049,20.3049,20.2971,20.3049,226800.0
2013-04-11 15:15:00,26.01,26.02,26.0,26.0,121200.0,20.3049,20.3127,20.2971,20.2971,121200.0
2013-04-11 15:20:00,26.0,26.0,25.97,25.97,186900.0,20.2971,20.2971,20.2737,20.2737,186900.0
2013-04-11 15:25:00,25.97,25.99,25.97,25.99,177300.0,20.2737,20.2893,20.2737,20.2893,177300.0
2013-04-11 15:30:00,25.99,26.02,25.99,26.0,264300.0,20.2893,20.3127,20.2893,20.2971,264300.0
2013-04-11 15:35:00,26.0,26.01,25.98,25.98,321900.0,20.2971,20.3049,20.2815,20.2815,321900.0
2013-04-11 15:40:00,25.99,26.0,25.97,26.0,358800.0,20.2893,20.2971,20.2737,20.2971,358800.0
2013-04-11 15:45:00,26.0,26.01,25.95,25.95,375900.0,20.2971,20.3049,20.2581,20.2581,375900.0
2013-04-11 15:50:00,25.95,25.96,25.92,25.92,481200.0,20.2581,20.2659,20.2347,20.2347,481200.0
2013-04-11 15:55:00,25.93,25.94,25.92,25.93,905100.0,20.2425,20.2503,20.2347,20.2425,905100.0
2013-04-12 09:30:00,25.83,26.02,25.83,26.01,504300.0,20.1644,20.3127,20.1644,20.3049,504300.0
2013-04-12 09:35:00,26.02,26.11,26.01,26.11,263700.0,20.3127,20.383,20.3049,20.383,263700.0
2013-04-12 09:40:00,26.11,26.23,26.1,26.19,614100.0,20.383,20.4767,20.3752,20.4454,614100.0
2013-04-12 09:45:00,26.18,26.28,26.18,26.25,664500.0,20.4376,20.5157,20.4376,20.4923,664500.0
2013-04-12 09:50:00,26.25,26.25,26.19,26.2,417000.0,20.4923,20.4923,20.4454,20.4532,417000.0
2013-04-12 09:55:00,26.19,26.22,26.17,26.19,280200.0,20.4454,20.4689,20.4298,20.4454,280200.0
2013-04-12 10:00:00,26.19,26.19,26.15,26.16,418800.0,20.4454,20.4454,20.4142,20.422,418800.0
2013-04-12 10:05:00,26.16,26.18,26.15,26.17,500700.0,20.422,20.4376,20.4142,20.4298,500700.0
2013-04-12 10:10:00,26.17,26.23,26.17,26.19,310500.0,20.4298,20.4767,20.4298,20.4454,310500.0
2013-04-12 10:15:00,26.19,26.2,26.17,26.17,162900.0,20.4454,20.4532,20.4298,20.4298,162900.0
2013-04-12 10:20:00,26.17,26.18,26.16,26.17,158400.0,20.4298,20.4376,20.422,20.4298,158400.0
2013-04-12 10:25:00,26.17,26.21,26.16,26.21,197100.0,20.4298,20.461,20.422,20.461,197100.0
2013-04-12 10:30:00,26.21,26.21,26.16,26.16,219300.0,20.461,20.461,20.422,20.422,219300.0
2013-04-12 10:35:00,26.16,26.18,26.15,26.17,251700.0,20.422,20.4376,20.4142,20.4298,251700.0
2013-04-12 10:40:00,26.17,26.19,26.16,26.17,242100.0,20.4298,20.4454,20.422,20.4298,242100.0
2013-04-12 10:45:00,26.16,26.16,26.12,26.12,301200.0,20.422,20.422,20.3908,20.3908,301200.0
2013-04-12 10:50:00,26.13,26.17,26.12,26.16,244500.0,20.3986,20.4298,20.3908,20.422,244500.0
2013-04-12 10:55:00,26.16,26.16,26.14,26.15,213600.0,20.422,20.422,20.4064,20.4142,213600.0
2013-04-12 11:00:00,26.15,26.15,26.12,26.13,231900.0,20.4142,20.4142,20.3908,20.3986,231900.0
2013-04-12 11:05:00,26.13,26.14,26.11,26.14,287100.0,20.3986,20.4064,20.383,20.4064,287100.0
2013-04-12 11:10:00,26.14,26.17,26.14,26.17,161100.0,20.4064,20.4298,20.4064,20.4298,161100.0
2013-04-12 11:15:00,26.16,26.19,26.15,26.19,148500.0,20.422,20.4454,20.4142,20.4454,148500.0
2013-04-12 11:20:00,26.19,26.2,26.16,26.16,216600.0,20.4454,20.4532,20.422,20.422,216600.0
2013-04-12 11:25:00,26.16,26.21,26.15,26.19,299700.0,20.422,20.461,20.4142,20.4454,299700.0
2013-04-12 11:30:00,26.19,26.2,26.17,26.17,196800.0,20.4454,20.4532,20.4298,20.4298,196800.0
2013-04-12 11:35:00,26.17,26.18,26.16,26.18,165000.0,20.4298,20.4376,20.422,20.4376,165000.0
2013-04-12 11:40:00,26.18,26.18,26.15,26.16,182100.0,20.4376,20.4376,20.4142,20.422,182100.0
2013-04-12 11:45:00,26.16,26.18,26.15,26.17,111300.0,20.422,20.4376,20.4142,20.4298,111300.0
2013-04-12 11:50:00,26.17,26.2,26.17,26.2,163800.0,20.4298,20.4532,20.4298,20.4532,163800.0
2013-04-12 11:55:00,26.2,26.2,26.18,26.18,143100.0,20.4532,20.4532,20.4376,20.4376,143100.0
2013-04-12 12:00:00,26.18,26.18,26.17,26.18,160200.0,20.4376,20.4376,20.4298,20.4376,160200.0
2013-04-12 12:05:00,26.18,26.22,26.18,26.21,126600.0,20.4376,20.4689,20.4376,20.461,126600.0
2013-04-12 12:10:00,26.21,26.22,26.19,26.2,177300.0,20.461,20.4689,20.4454,20.4532,177300.0
2013-04-12 12:15:00,26.2,26.2,26.19,26.19,71100.0,20.4532,20.4532,20.4454,20.4454,71100.0
2013-04-12 12:20:00,26.19,26.19,26.17,26.17,76800.0,20.4454,20.4454,20.4298,20.4298,76800.0
2013-04-12 12:25:00,26.17,26.17,26.16,26.16,138300.0,20.4298,20.4298,20.422,20.422,138300.0
2013-04-12 12:30:00,26.15,26.17,26.15,26.16,69600.0,20.4142,20.4298,20.4142,20.422,69600.0
2013-04-12 12:35:00,26.16,26.16,26.14,26.15,127800.0,20.422,20.422,20.4064,20.4142,127800.0
2013-04-12 12:40:00,26.15,26.16,26.14,26.16,99000.0,20.4142,20.422,20.4064,20.422,99000.0
2013-04-12 12:45:00,26.16,26.16,26.15,26.15,53100.0,20.422,20.422,20.4142,20.4142,53100.0
2013-04-12 12:50:00,26.16,26.17,26.15,26.17,94200.0,20.422,20.4298,20.4142,20.4298,94200.0
2013-04-12 12:55:00,26.17,26.18,26.17,26.18,75300.0,20.4298,20.4376,20.4298,20.4376,75300.0
2013-04-12 13:00:00,26.18,26.19,26.17,26.19,155100.0,20.4376,20.4454,20.4298,20.4454,155100.0
2013-04-12 13:05:00,26.19,26.21,26.18,26.21,122400.0,20.4454,20.461,20.4376,20.461,122400.0
2013-04-12 13:10:00,26.2,26.21,26.18,26.18,124200.0,20.4532,20.461,20.4376,20.4376,124200.0
2013-04-12 13:15:00,26.18,26.18,26.17,26.17,63000.0,20.4376,20.4376,20.4298,20.4298,63000.0
2013-04-12 13:20:00,26.17,26.18,26.17,26.17,81000.0,20.4298,20.4376,20.4298,20.4298,81000.0
2013-04-12 13:25:00,26.17,26.17,26.17,26.17,56100.0,20.4298,20.4298,20.4298,20.4298,56100.0
2013-04-12 13:30:00,26.17,26.17,26.16,26.16,81600.0,20.4298,20.4298,20.422,20.422,81600.0
2013-04-12 13:35:00,26.16,26.18,26.16,26.17,81600.0,20.422,20.4376,20.422,20.4298,81600.0
2013-04-12 13:40:00,26.17,26.17,26.15,26.15,86100.0,20.4298,20.4298,20.4142,20.4142,86100.0
2013-04-12 13:45:00,26.15,26.17,26.15,26.17,190200.0,20.4142,20.4298,20.4142,20.4298,190200.0
2013-04-12 13:50:00,26.17,26.17,26.15,26.15,264600.0,20.4298,20.4298,20.4142,20.4142,264600.0
2013-04-12 13:55:00,26.15,26.16,26.15,26.15,97200.0,20.4142,20.422,20.4142,20.4142,97200.0
2013-04-12 14:00:00,26.15,26.15,26.14,26.14,55800.0,20.4142,20.4142,20.4064,20.4064,55800.0
2013-04-12 14:05:00,26.14,26.14,26.13,26.13,114000.0,20.4064,20.4064,20.3986,20.3986,114000.0
2013-04-12 14:10:00,26.13,26.14,26.12,26.13,81000.0,20.3986,20.4064,20.3908,20.3986,81000.0
2013-04-12 14:15:00,26.13,26.13,26.12,26.12,85200.0,20.3986,20.3986,20.3908,20.3908,85200.0
2013-04-12 14:20:00,26.12,26.12,26.11,26.12,77100.0,20.3908,20.3908,20.383,20.3908,77100.0
2013-04-12 14:25:00,26.12,26.14,26.12,26.12,129600.0,20.3908,20.4064,20.3908,20.3908,129600.0
2013-04-12 14:30:00,26.12,26.14,26.12,26.14,210600.0,20.3908,20.4064,20.3908,20.4064,210600.0
2013-04-12 14:35:00,26.14,26.15,26.14,26.15,80700.0,20.4064,20.4142,20.4064,20.4142,80700.0
2013-04-12 14:40:00,26.14,26.16,26.14,26.16,75900.0,20.4064,20.422,20.4064,20.422,75900.0
2013-04-12 14:45:00,26.16,26.17,26.16,26.16,110100.0,20.422,20.4298,20.422,20.422,110100.0
2013-04-12 14:50:00,26.16,26.16,26.14,26.14,107100.0,20.422,20.422,20.4064,20.4064,107100.0
2013-04-12 14:55:00,26.14,26.16,26.14,26.16,144900.0,20.4064,20.422,20.4064,20.422,144900.0
2013-04-12 15:00:00,26.16,26.18,26.16,26.17,222000.0,20.422,20.4376,20.422,20.4298,222000.0
2013-04-12 15:05:00,26.17,26.18,26.17,26.18,200700.0,20.4298,20.4376,20.4298,20.4376,200700.0
2013-04-12 15:10:00,26.18,26.21,26.17,26.21,267000.0,20.4376,20.461,20.4298,20.461,267000.0
2013-04-12 15:15:00,26.21,26.22,26.2,26.21,293100.0,20.461,20.4689,20.4532,20.461,293100.0
2013-04-12 15:20:00,26.21,26.21,26.19,26.2,232200.0,20.461,20.461,20.4454,20.4532,232200.0
2013-04-12 15:25:00,26.2,26.2,26.19,26.2,152400.0,20.4532,20.4532,20.4454,20.4532,152400.0
2013-04-12 15:30:00,26.2,26.2,26.17,26.17,434700.0,20.4532,20.4532,20.4298,20.4298,434700.0
2013-04-12 15:35:00,26.17,26.18,26.17,26.18,153900.0,20.4298,20.4376,20.4298,20.4376,153900.0
2013-04-12 15:40:00,26.18,26.2,26.17,26.19,322500.0,20.4376,20.4532,20.4298,20.4454,322500.0
2013-04-12 15:45:00,26.19,26.19,26.17,26.18,369000.0,20.4454,20.4454,20.4298,20.4376,369000.0
2013-04-12 15:50:00,26.18,26.18,26.16,26.16,594900.0,20.4376,20.4376,20.422,20.422,594900.0
2013-04-12 15:55:00,26.16,26.2,26.15,26.19,1139700.0,20.422,20.4532,20.4142,20.4454,1139700.0
2013-04-15 09:30:00,26.14,26.32,26.14,26.32,673500.0,20.4064,20.5469,20.4064,20.5469,673500.0
2013-04-15 09:35:00,26.31,26.33,26.27,26.3,691800.0,20.5391,20.5547,20.5079,20.5313,691800.0
2013-04-15 09:40:00,26.3,26.31,26.2,26.2,186300.0,20.5313,20.5391,20.4532,20.4532,186300.0
2013-04-15 09:45:00,26.2,26.25,26.15,26.16,396000.0,20.4532,20.4923,20.4142,20.422,396000.0
2013-04-15 09:50:00,26.16,26.22,26.16,26.22,341100.0,20.422,20.4689,20.422,20.4689,341100.0
2013-04-15 09:55:00,26.22,26.31,26.22,26.31,454800.0,20.4689,20.5391,20.4689,20.5391,454800.0
2013-04-15 10:00:00,26.3,26.32,26.27,26.32,689700.0,20.5313,20.5469,20.5079,20.5469,689700.0
2013-04-15 10:05:00,26.31,26.32,26.27,26.31,472200.0,20.5391,20.5469,20.5079,20.5391,472200.0
2013-04-15 10:10:00,26.31,26.31,26.28,26.29,283800.0,20.5391,20.5391,20.5157,20.5235,283800.0
2013-04-15 10:15:00,26.29,26.32,26.27,26.31,207300.0,20.5235,20.5469,20.5079,20.5391,207300.0
2013-04-15 10:20:00,26.31,26.31,26.21,26.22,254100.0,20.5391,20.5391,20.461,20.4689,254100.0
2013-04-15 10:25:00,26.22,26.26,26.19,26.26,268200.0,20.4689,20.5001,20.4454,20.5001,268200.0
2013-04-15 10:30:00,26.26,26.28,26.22,26.28,187800.0,20.5001,20.5157,20.4689,20.5157,187800.0
2013-04-15 10:35:00,26.27,26.27,26.24,26.25,151800.0,20.5079,20.5079,20.4845,20.4923,151800.0
2013-04-15 10:40:00,26.25,26.3,26.22,26.29,262200.0,20.4923,20.5313,20.4689,20.5235,262200.0
2013-04-15 10:45:00,26.29,26.31,26.28,26.31,229200.0,20.5235,20.5391,20.5157,20.5391,229200.0
2013-04-15 10:50:00,26.31,26.41,26.3,26.4,622200.0,20.5391,20.6172,20.5313,20.6094,622200.0
2013-04-15 10:55:00,26.4,26.41,26.37,26.4,300000.0,20.6094,20.6172,20.586,20.6094,300000.0
2013-04-15 11:00:00,26.4,26.42,26.39,26.41,320100.0,20.6094,20.625,20.6016,20.6172,320100.0
2013-04-15 11:05:00,26.41,26.41,26.36,26.38,356400.0,20.6172,20.6172,20.5781,20.5938,356400.0
2013-04-15 11:10:00,26.38,26.42,26.38,26.4,236400.0,20.5938,20.625,20.5938,20.6094,236400.0
2013-04-15 11:15:00,26.39,26.4,26.36,26.36,226200.0,20.6016,20.6094,20.5781,20.5781,226200.0
2013-04-15 11:20:00,26.36,26.38,26.35,26.36,131100.0,20.5781,20.5938,20.5703,20.5781,131100.0
2013-04-15 11:25:00,26.36,26.39,26.35,26.38,199800.0,20.5781,20.6016,20.5703,20.5938,199800.0
2013-04-15 11:30:00,26.38,26.41,26.35,26.4,264000.0,20.5938,20.6172,20.5703,20.6094,264000.0
2013-04-15 11:35:00,26.4,26.43,26.39,26.4,289200.0,20.6094,20.6328,20.6016,20.6094,289200.0
2013-04-15 11:40:00,26.4,26.4,26.34,26.34,106500.0,20.6094,20.6094,20.5625,20.5625,106500.0
2013-04-15 11:45:00,26.34,26.35,26.3,26.32,303900.0,20.5625,20.5703,20.5313,20.5469,303900.0
2013-04-15 11:50:00,26.32,26.32,26.27,26.28,253500.0,20.5469,20.5469,20.5079,20.5157,253500.0
2013-04-15 11:55:00,26.27,26.28,26.25,26.27,320700.0,20.5079,20.5157,20.4923,20.5079,320700.0
2013-04-15 12:00:00,26.27,26.3,26.26,26.3,288000.0,20.5079,20.5313,20.5001,20.5313,288000.0
2013-04-15 12:05:00,26.3,26.32,26.3,26.31,133800.0,20.5313,20.5469,20.5313,20.5391,133800.0
2013-04-15 12:10:00,26.31,26.34,26.31,26.31,199500.0,20.5391,20.5625,20.5391,20.5391,199500.0
2013-04-15 12:15:00,26.31,26.33,26.29,26.3,140400.0,20.5391,20.5547,20.5235,20.5313,140400.0
2013-04-15 12:20:00,26.31,26.31,26.29,26.29,99900.0,20.5391,20.5391,20.5235,20.5235,99900.0
2013-04-15 12:25:00,26.29,26.3,26.28,26.3,141600.0,20.5235,20.5313,20.5157,20.5313,141600.0
2013-04-15 12:30:00,26.3,26.31,26.28,26.29,178500.0,20.5313,20.5391,20.5157,20.5235,178500.0
2013-04-15 12:35:00,26.28,26.28,26.24,26.25,182100.0,20.5157,20.5157,20.4845,20.4923,182100.0
2013-04-15 12:40:00,26.25,26.29,26.25,26.29,117300.0,20.4923,20.5235,20.4923,20.5235,117300.0
2013-04-15 12:45:00,26.29,26.29,26.25,26.28,242100.0,20.5235,20.5235,20.4923,20.5157,242100.0
2013-04-15 12:50:00,26.27,26.28,26.21,26.21,213000.0,20.5079,20.5157,20.461,20.461,213000.0
2013-04-15 12:55:00,26.22,26.3,26.22,26.3,353100.0,20.4689,20.5313,20.4689,20.5313,353100.0
2013-04-15 13:00:00,26.3,26.3,26.26,26.29,191400.0,20.5313,20.5313,20.5001,20.5235,191400.0
2013-04-15 13:05:00,26.29,26.3,26.24,26.28,199500.0,20.5235,20.5313,20.4845,20.5157,199500.0
2013-04-15 13:10:00,26.28,26.29,26.28,26.28,70500.0,20.5157,20.5235,20.5157,20.5157,70500.0
2013-04-15 13:15:00,26.29,26.29,26.26,26.28,111300.0,20.5235,20.5235,20.5001,20.5157,111300.0
2013-04-15 13:20:00,26.28,26.28,26.25,26.27,81900.0,20.5157,20.5157,20.4923,20.5079,81900.0
2013-04-15 13:25:00,26.27,26.28,26.25,26.26,161700.0,20.5079,20.5157,20.4923,20.5001,161700.0
2013-04-15 13:30:00,26.25,26.25,26.22,26.22,191400.0,20.4923,20.4923,20.4689,20.4689,191400.0
2013-04-15 13:35:00,26.22,26.25,26.22,26.25,139200.0,20.4689,20.4923,20.4689,20.4923,139200.0
2013-04-15 13:40:00,26.25,26.25,26.21,26.23,128700.0,20.4923,20.4923,20.461,20.4767,128700.0
2013-04-15 13:45:00,26.23,26.24,26.21,26.24,129300.0,20.4767,20.4845,20.461,20.4845,129300.0
2013-04-15 13:50:00,26.24,26.24,26.22,26.23,83700.0,20.4845,20.4845,20.4689,20.4767,83700.0
2013-04-15 13:55:00,26.23,26.23,26.21,26.22,106200.0,20.4767,20.4767,20.461,20.4689,106200.0
2013-04-15 14:00:00,26.22,26.22,26.19,26.19,136500.0,20.4689,20.4689,20.4454,20.4454,136500.0
2013-04-15 14:05:00,26.19,26.21,26.15,26.2,314100.0,20.4454,20.461,20.4142,20.4532,314100.0
2013-04-15 14:10:00,26.2,26.21,26.16,26.16,163500.0,20.4532,20.461,20.422,20.422,163500.0
2013-04-15 14:15:00,26.16,26.19,26.16,26.18,187800.0,20.422,20.4454,20.422,20.4376,187800.0
2013-04-15 14:20:00,26.19,26.25,26.18,26.23,197700.0,20.4454,20.4923,20.4376,20.4767,197700.0
2013-04-15 14:25:00,26.23,26.23,26.19,26.19,149400.0,20.4767,20.4767,20.4454,20.4454,149400.0
2013-04-15 14:30:00,26.2,26.24,26.19,26.2,255000.0,20.4532,20.4845,20.4454,20.4532,255000.0
2013-04-15 14:35:00,26.2,26.24,26.2,26.23,211200.0,20.4532,20.4845,20.4532,20.4767,211200.0
2013-04-15 14:40:00,26.23,26.27,26.21,26.27,194700.0,20.4767,20.5079,20.461,20.5079,194700.0
2013-04-15 14:45:00,26.27,26.29,26.26,26.28,170400.0,20.5079,20.5235,20.5001,20.5157,170400.0
2013-04-15 14:50:00,26.28,26.28,26.25,26.25,151200.0,20.5157,20.5157,20.4923,20.4923,151200.0
2013-04-15 14:55:00,26.26,26.26,26.18,26.2,322800.0,20.5001,20.5001,20.4376,20.4532,322800.0
2013-04-15 15:00:00,26.19,26.25,26.16,26.24,373200.0,20.4454,20.4923,20.422,20.4845,373200.0
2013-04-15 15:05:00,26.24,26.24,26.18,26.21,364800.0,20.4845,20.4845,20.4376,20.461,364800.0
2013-04-15 15:10:00,26.21,26.24,26.17,26.23,475200.0,20.461,20.4845,20.4298,20.4767,475200.0
2013-04-15 15:15:00,26.23,26.28,26.23,26.26,386100.0,20.4767,20.5157,20.4767,20.5001,386100.0
2013-04-15 15:20:00,26.26,26.29,26.25,26.25,293400.0,20.5001,20.5235,20.4923,20.4923,293400.0
2013-04-15 15:25:00,26.25,26.25,26.21,26.21,189300.0,20.4923,20.4923,20.461,20.461,189300.0
2013-04-15 15:30:00,26.21,26.23,26.19,26.19,361200.0,20.461,20.4767,20.4454,20.4454,361200.0
2013-04-15 15:35:00,26.19,26.2,26.15,26.18,604500.0,20.4454,20.4532,20.4142,20.4376,604500.0
2013-04-15 15:40:00,26.18,26.21,26.18,26.2,444300.0,20.4376,20.461,20.4376,20.4532,444300.0
2013-04-15 15:45:00,26.19,26.24,26.18,26.2,946800.0,20.4454,20.4845,20.4376,20.4532,946800.0
2013-04-15 15:50:00,26.2,26.26,26.2,26.26,890700.0,20.4532,20.5001,20.4532,20.5001,890700.0
2013-04-15 15:55:00,26.26,26.26,26.14,26.14,1815300.0,20.5001,20.5001,20.4064,20.4064,1815300.0
2013-04-16 09:30:00,26.08,26.12,26.01,26.05,1019700.0,20.3596,20.3908,20.3049,20.3361,1019700.0
2013-04-16 09:35:00,26.05,26.17,26.05,26.13,478800.0,20.3361,20.4298,20.3361,20.3986,478800.0
2013-04-16 09:40:00,26.13,26.17,26.1,26.14,330900.0,20.3986,20.4298,20.3752,20.4064,330900.0
2013-04-16 09:45:00,26.15,26.15,26.05,26.12,268500.0,20.4142,20.4142,20.3361,20.3908,268500.0
2013-04-16 09:50:00,26.12,26.13,26.07,26.1,231300.0,20.3908,20.3986,20.3518,20.3752,231300.0
2013-04-16 09:55:00,26.1,26.13,26.09,26.13,329100.0,20.3752,20.3986,20.3674,20.3986,329100.0
2013-04-16 10:00:00,26.13,26.14,26.09,26.09,191100.0,20.3986,20.4064,20.3674,20.3674,191100.0
2013-04-16 10:05:00,26.1,26.1,26.06,26.07,271500.0,20.3752,20.3752,20.3439,20.3518,271500.0
2013-04-16 10:10:00,26.07,26.13,26.07,26.12,353400.0,20.3518,20.3986,20.3518,20.3908,353400.0
2013-04-16 10:15:00,26.12,26.12,26.06,26.07,244500.0,20.3908,20.3908,20.3439,20.3518,244500.0
2013-04-16 10:20:00,26.07,26.19,26.07,26.15,430800.0,20.3518,20.4454,20.3518,20.4142,430800.0
2013-04-16 10:25:00,26.15,26.15,26.1,26.1,188400.0,20.4142,20.4142,20.3752,20.3752,188400.0
2013-04-16 10:30:00,26.11,26.12,26.08,26.09,261600.0,20.383,20.3908,20.3596,20.3674,261600.0
2013-04-16 10:35:00,26.09,26.12,26.07,26.08,185100.0,20.3674,20.3908,20.3518,20.3596,185100.0
2013-04-16 10:40:00,26.07,26.1,26.05,26.07,194400.0,20.3518,20.3752,20.3361,20.3518,194400.0
2013-04-16 10:45:00,26.07,26.08,26.05,26.05,293700.0,20.3518,20.3596,20.3361,20.3361,293700.0
2013-04-16 10:50:00,26.06,26.07,26.05,26.06,189000.0,20.3439,20.3518,20.3361,20.3439,189000.0
2013-04-16 10:55:00,26.05,26.09,26.05,26.09,156600.0,20.3361,20.3674,20.3361,20.3674,156600.0
2013-04-16 11:00:00,26.09,26.13,26.08,26.09,179400.0,20.3674,20.3986,20.3596,20.3674,179400.0
2013-04-16 11:05:00,26.09,26.11,26.07,26.11,166500.0,20.3674,20.383,20.3518,20.383,166500.0
2013-04-16 11:10:00,26.11,26.11,26.08,26.1,156000.0,20.383,20.383,20.3596,20.3752,156000.0
2013-04-16 11:15:00,26.1,26.14,26.09,26.11,186600.0,20.3752,20.4064,20.3674,20.383,186600.0
2013-04-16 11:20:00,26.11,26.13,26.1,26.11,211500.0,20.383,20.3986,20.3752,20.383,211500.0
2013-04-16 11:25:00,26.11,26.11,26.08,26.11,130200.0,20.383,20.383,20.3596,20.383,130200.0
2013-04-16 11:30:00,26.11,26.12,26.09,26.11,219000.0,20.383,20.3908,20.3674,20.383,219000.0
2013-04-16 11:35:00,26.11,26.12,26.1,26.12,187500.0,20.383,20.3908,20.3752,20.3908,187500.0
2013-04-16 11:40:00,26.11,26.14,26.1,26.11,168900.0,20.383,20.4064,20.3752,20.383,168900.0
2013-04-16 11:45:00,26.11,26.12,26.1,26.1,193200.0,20.383,20.3908,20.3752,20.3752,193200.0
2013-04-16 11:50:00,26.1,26.13,26.09,26.13,146400.0,20.3752,20.3986,20.3674,20.3986,146400.0
2013-04-16 11:55:00,26.13,26.14,26.12,26.14,86400.0,20.3986,20.4064,20.3908,20.4064,86400.0
2013-04-16 12:00:00,26.14,26.15,26.13,26.13,159300.0,20.4064,20.4142,20.3986,20.3986,159300.0
2013-04-16 12:05:00,26.13,26.14,26.11,26.12,75900.0,20.3986,20.4064,20.383,20.3908,75900.0
2013-04-16 12:10:00,26.12,26.13,26.09,26.09,135900.0,20.3908,20.3986,20.3674,20.3674,135900.0
2013-04-16 12:15:00,26.09,26.11,26.08,26.1,124500.0,20.3674,20.383,20.3596,20.3752,124500.0
2013-04-16 12:20:00,26.1,26.13,26.09,26.12,386400.0,20.3752,20.3986,20.3674,20.3908,386400.0
2013-04-16 12:25:00,26.12,26.16,26.12,26.16,129900.0,20.3908,20.422,20.3908,20.422,129900.0
2013-04-16 12:30:00,26.15,26.17,26.14,26.17,212700.0,20.4142,20.4298,20.4064,20.4298,212700.0
2013-04-16 12:35:00,26.17,26.2,26.16,26.2,289200.0,20.4298,20.4532,20.422,20.4532,289200.0
2013-04-16 12:40:00,26.2,26.24,26.19,26.2,176700.0,20.4532,20.4845,20.4454,20.4532,176700.0
2013-04-16 12:45:00,26.2,26.21,26.19,26.19,146700.0,20.4532,20.461,20.4454,20.4454,146700.0
2013-04-16 12:50:00,26.19,26.25,26.19,26.25,184500.0,20.4454,20.4923,20.4454,20.4923,184500.0
2013-04-16 12:55:00,26.24,26.25,26.23,26.25,162600.0,20.4845,20.4923,20.4767,20.4923,162600.0
2013-04-16 13:00:00,26.25,26.26,26.22,26.25,282300.0,20.4923,20.5001,20.4689,20.4923,282300.0
2013-04-16 13:05:00,26.25,26.27,26.24,26.25,170700.0,20.4923,20.5079,20.4845,20.4923,170700.0
2013-04-16 13:10:00,26.25,26.26,26.24,26.25,145800.0,20.4923,20.5001,20.4845,20.4923,145800.0
2013-04-16 13:15:00,26.25,26.27,26.25,26.26,199800.0,20.4923,20.5079,20.4923,20.5001,199800.0
2013-04-16 13:20:00,26.26,26.29,26.25,26.27,135600.0,20.5001,20.5235,20.4923,20.5079,135600.0
2013-04-16 13:25:00,26.27,26.28,26.26,26.27,182400.0,20.5079,20.5157,20.5001,20.5079,182400.0
2013-04-16 13:30:00,26.27,26.29,26.26,26.27,192900.0,20.5079,20.5235,20.5001,20.5079,192900.0
2013-04-16 13:35:00,26.27,26.28,26.25,26.27,141300.0,20.5079,20.5157,20.4923,20.5079,141300.0
2013-04-16 13:40:00,26.27,26.28,26.25,26.27,343500.0,20.5079,20.5157,20.4923,20.5079,343500.0
2013-04-16 13:45:00,26.27,26.27,26.25,26.25,217500.0,20.5079,20.5079,20.4923,20.4923,217500.0
2013-04-16 13:50:00,26.25,26.25,26.22,26.22,205500.0,20.4923,20.4923,20.4689,20.4689,205500.0
2013-04-16 13:55:00,26.22,26.23,26.21,26.21,174600.0,20.4689,20.4767,20.461,20.461,174600.0
2013-04-16 14:00:00,26.21,26.26,26.21,26.26,156900.0,20.461,20.5001,20.461,20.5001,156900.0
2013-04-16 14:05:00,26.26,26.26,26.24,26.26,134700.0,20.5001,20.5001,20.4845,20.5001,134700.0
2013-04-16 14:10:00,26.25,26.26,26.21,26.22,137100.0,20.4923,20.5001,20.461,20.4689,137100.0
2013-04-16 14:15:00,26.22,26.22,26.19,26.21,111000.0,20.4689,20.4689,20.4454,20.461,111000.0
2013-04-16 14:20:00,26.21,26.24,26.2,26.22,111600.0,20.461,20.4845,20.4532,20.4689,111600.0
2013-04-16 14:25:00,26.22,26.22,26.19,26.2,141600.0,20.4689,20.4689,20.4454,20.4532,141600.0
2013-04-16 14:30:00,26.2,26.21,26.18,26.21,149100.0,20.4532,20.461,20.4376,20.461,149100.0
2013-04-16 14:35:00,26.2,26.22,26.18,26.21,121800.0,20.4532,20.4689,20.4376,20.461,121800.0
2013-04-16 14:40:00,26.21,26.22,26.2,26.2,129000.0,20.461,20.4689,20.4532,20.4532,129000.0
2013-04-16 14:45:00,26.2,26.23,26.2,26.21,183000.0,20.4532,20.4767,20.4532,20.461,183000.0
2013-04-16 14:50:00,26.21,26.22,26.2,26.22,113100.0,20.461,20.4689,20.4532,20.4689,113100.0
2013-04-16 14:55:00,26.21,26.22,26.17,26.19,336900.0,20.461,20.4689,20.4298,20.4454,336900.0
2013-04-16 15:00:00,26.19,26.2,26.18,26.19,172500.0,20.4454,20.4532,20.4376,20.4454,172500.0
2013-04-16 15:05:00,26.19,26.23,26.19,26.22,249300.0,20.4454,20.4767,20.4454,20.4689,249300.0
2013-04-16 15:10:00,26.22,26.23,26.21,26.21,134100.0,20.4689,20.4767,20.461,20.461,134100.0
2013-04-16 15:15:00,26.22,26.28,26.21,26.23,274500.0,20.4689,20.5157,20.461,20.4767,274500.0
2013-04-16 15:20:00,26.23,26.24,26.22,26.23,152400.0,20.4767,20.4845,20.4689,20.4767,152400.0
2013-04-16 15:25:00,26.23,26.26,26.23,26.25,180900.0,20.4767,20.5001,20.4767,20.4923,180900.0
2013-04-16 15:30:00,26.25,26.27,26.22,26.22,263100.0,20.4923,20.5079,20.4689,20.4689,263100.0
2013-04-16 15:35:00,26.23,26.24,26.21,26.24,264000.0,20.4767,20.4845,20.461,20.4845,264000.0
2013-04-16 15:40:00,26.24,26.28,26.24,26.26,477000.0,20.4845,20.5157,20.4845,20.5001,477000.0
2013-04-16 15:45:00,26.26,26.26,26.21,26.23,489000.0,20.5001,20.5001,20.461,20.4767,489000.0
2013-04-16 15:50:00,26.23,26.27,26.22,26.27,643800.0,20.4767,20.5079,20.4689,20.5079,643800.0
2013-04-16 15:55:00,26.26,26.26,26.23,26.23,1077600.0,20.5001,20.5001,20.4767,20.4767,1077600.0
2013-04-17 09:30:00,26.19,26.28,26.15,26.21,697500.0,20.4454,20.5157,20.4142,20.461,697500.0
2013-04-17 09:35:00,26.2,26.27,26.19,26.24,237600.0,20.4532,20.5079,20.4454,20.4845,237600.0
2013-04-17 09:40:00,26.23,26.3,26.21,26.29,399000.0,20.4767,20.5313,20.461,20.5235,399000.0
2013-04-17 09:45:00,26.29,26.36,26.26,26.34,363000.0,20.5235,20.5781,20.5001,20.5625,363000.0
2013-04-17 09:50:00,26.33,26.35,26.24,26.3,476700.0,20.5547,20.5703,20.4845,20.5313,476700.0
2013-04-17 09:55:00,26.31,26.34,26.28,26.3,179400.0,20.5391,20.5625,20.5157,20.5313,179400.0
2013-04-17 10:00:00,26.29,26.33,26.27,26.28,243000.0,20.5235,20.5547,20.5079,20.5157,243000.0
2013-04-17 10:05:00,26.28,26.29,26.2,26.21,373200.0,20.5157,20.5235,20.4532,20.461,373200.0
2013-04-17 10:10:00,26.22,26.25,26.2,26.22,312000.0,20.4689,20.4923,20.4532,20.4689,312000.0
2013-04-17 10:15:00,26.22,26.24,26.2,26.21,213000.0,20.4689,20.4845,20.4532,20.461,213000.0
2013-04-17 10:20:00,26.2,26.23,26.19,26.21,280800.0,20.4532,20.4767,20.4454,20.461,280800.0
2013-04-17 10:25:00,26.21,26.26,26.2,26.26,184500.0,20.461,20.5001,20.4532,20.5001,184500.0
2013-04-17 10:30:00,26.25,26.25,26.21,26.22,211800.0,20.4923,20.4923,20.461,20.4689,211800.0
2013-04-17 10:35:00,26.22,26.24,26.14,26.17,369000.0,20.4689,20.4845,20.4064,20.4298,369000.0
2013-04-17 10:40:00,26.18,26.19,26.13,26.14,233400.0,20.4376,20.4454,20.3986,20.4064,233400.0
2013-04-17 10:45:00,26.14,26.18,26.1,26.16,228900.0,20.4064,20.4376,20.3752,20.422,228900.0
2013-04-17 10:50:00,26.16,26.17,26.15,26.16,108600.0,20.422,20.4298,20.4142,20.422,108600.0
2013-04-17 10:55:00,26.16,26.16,26.11,26.11,172500.0,20.422,20.422,20.383,20.383,172500.0
2013-04-17 11:00:00,26.11,26.13,26.08,26.1,269700.0,20.383,20.3986,20.3596,20.3752,269700.0
2013-04-17 11:05:00,26.1,26.11,26.04,26.06,315300.0,20.3752,20.383,20.3283,20.3439,315300.0
2013-04-17 11:10:00,26.06,26.1,26.05,26.1,252900.0,20.3439,20.3752,20.3361,20.3752,252900.0
2013-04-17 11:15:00,26.1,26.12,26.09,26.11,213000.0,20.3752,20.3908,20.3674,20.383,213000.0
2013-04-17 11:20:00,26.11,26.12,26.1,26.1,134400.0,20.383,20.3908,20.3752,20.3752,134400.0
2013-04-17 11:25:00,26.1,26.15,26.1,26.14,189000.0,20.3752,20.4142,20.3752,20.4064,189000.0
2013-04-17 11:30:00,26.14,26.16,26.13,26.15,251100.0,20.4064,20.422,20.3986,20.4142,251100.0
2013-04-17 11:35:00,26.15,26.16,26.12,26.16,252600.0,20.4142,20.422,20.3908,20.422,252600.0
2013-04-17 11:40:00,26.16,26.19,26.16,26.19,105000.0,20.422,20.4454,20.422,20.4454,105000.0
2013-04-17 11:45:00,26.18,26.18,26.12,26.15,210300.0,20.4376,20.4376,20.3908,20.4142,210300.0
2013-04-17 11:50:00,26.15,26.18,26.15,26.16,119400.0,20.4142,20.4376,20.4142,20.422,119400.0
2013-04-17 11:55:00,26.16,26.17,26.14,26.15,88800.0,20.422,20.4298,20.4064,20.4142,88800.0
2013-04-17 12:00:00,26.15,26.19,26.15,26.15,104100.0,20.4142,20.4454,20.4142,20.4142,104100.0
2013-04-17 12:05:00,26.15,26.17,26.14,26.14,445800.0,20.4142,20.4298,20.4064,20.4064,445800.0
2013-04-17 12:10:00,26.14,26.16,26.14,26.15,111300.0,20.4064,20.422,20.4064,20.4142,111300.0
2013-04-17 12:15:00,26.14,26.16,26.12,26.15,139200.0,20.4064,20.422,20.3908,20.4142,139200.0
2013-04-17 12:20:00,26.15,26.15,26.1,26.12,211800.0,20.4142,20.4142,20.3752,20.3908,211800.0
2013-04-17 12:25:00,26.12,26.13,26.08,26.08,102600.0,20.3908,20.3986,20.3596,20.3596,102600.0
2013-04-17 12:30:00,26.08,26.15,26.08,26.15,165300.0,20.3596,20.4142,20.3596,20.4142,165300.0
2013-04-17 12:35:00,26.15,26.16,26.13,26.16,107700.0,20.4142,20.422,20.3986,20.422,107700.0
2013-04-17 12:40:00,26.15,26.16,26.13,26.15,176700.0,20.4142,20.422,20.3986,20.4142,176700.0
2013-04-17 12:45:00,26.15,26.16,26.14,26.15,274800.0,20.4142,20.422,20.4064,20.4142,274800.0
2013-04-17 12:50:00,26.15,26.16,26.13,26.15,345300.0,20.4142,20.422,20.3986,20.4142,345300.0
2013-04-17 12:55:00,26.14,26.15,26.13,26.14,285900.0,20.4064,20.4142,20.3986,20.4064,285900.0
2013-04-17 13:00:00,26.14,26.15,26.12,26.13,266700.0,20.4064,20.4142,20.3908,20.3986,266700.0
2013-04-17 13:05:00,26.13,26.13,26.1,26.11,283800.0,20.3986,20.3986,20.3752,20.383,283800.0
2013-04-17 13:10:00,26.1,26.11,26.09,26.1,134700.0,20.3752,20.383,20.3674,20.3752,134700.0
2013-04-17 13:15:00,26.1,26.1,26.08,26.09,257100.0,20.3752,20.3752,20.3596,20.3674,257100.0
2013-04-17 13:20:00,26.09,26.11,26.08,26.11,171600.0,20.3674,20.383,20.3596,20.383,171600.0
2013-04-17 13:25:00,26.11,26.12,26.1,26.12,198600.0,20.383,20.3908,20.3752,20.3908,198600.0
2013-04-17 13:30:00,26.12,26.12,26.09,26.1,142200.0,20.3908,20.3908,20.3674,20.3752,142200.0
2013-04-17 13:35:00,26.1,26.13,26.1,26.13,123900.0,20.3752,20.3986,20.3752,20.3986,123900.0
2013-04-17 13:40:00,26.13,26.14,26.12,26.14,208500.0,20.3986,20.4064,20.3908,20.4064,208500.0
2013-04-17 13:45:00,26.14,26.15,26.13,26.13,202500.0,20.4064,20.4142,20.3986,20.3986,202500.0
2013-04-17 13:50:00,26.13,26.14,26.13,26.14,142500.0,20.3986,20.4064,20.3986,20.4064,142500.0
2013-04-17 13:55:00,26.14,26.15,26.13,26.15,61500.0,20.4064,20.4142,20.3986,20.4142,61500.0
2013-04-17 14:00:00,26.15,26.17,26.14,26.16,144600.0,20.4142,20.4298,20.4064,20.422,144600.0
2013-04-17 14:05:00,26.16,26.19,26.15,26.17,195600.0,20.422,20.4454,20.4142,20.4298,195600.0
2013-04-17 14:10:00,26.17,26.18,26.16,26.17,110400.0,20.4298,20.4376,20.422,20.4298,110400.0
2013-04-17 14:15:00,26.17,26.2,26.16,26.16,182700.0,20.4298,20.4532,20.422,20.422,182700.0
2013-04-17 14:20:00,26.16,26.18,26.15,26.17,179700.0,20.422,20.4376,20.4142,20.4298,179700.0
2013-04-17 14:25:00,26.17,26.22,26.16,26.22,222300.0,20.4298,20.4689,20.422,20.4689,222300.0
2013-04-17 14:30:00,26.22,26.22,26.18,26.19,217500.0,20.4689,20.4689,20.4376,20.4454,217500.0
2013-04-17 14:35:00,26.19,26.21,26.16,26.16,192000.0,20.4454,20.461,20.422,20.422,192000.0
2013-04-17 14:40:00,26.15,26.16,26.1,26.11,278400.0,20.4142,20.422,20.3752,20.383,278400.0
2013-04-17 14:45:00,26.11,26.14,26.11,26.13,237900.0,20.383,20.4064,20.383,20.3986,237900.0
2013-04-17 14:50:00,26.12,26.14,26.1,26.14,234000.0,20.3908,20.4064,20.3752,20.4064,234000.0
2013-04-17 14:55:00,26.14,26.19,26.14,26.18,163500.0,20.4064,20.4454,20.4064,20.4376,163500.0
2013-04-17 15:00:00,26.18,26.21,26.16,26.21,167400.0,20.4376,20.461,20.422,20.461,167400.0
2013-04-17 15:05:00,26.21,26.23,26.21,26.22,333900.0,20.461,20.4767,20.461,20.4689,333900.0
2013-04-17 15:10:00,26.22,26.24,26.21,26.23,347700.0,20.4689,20.4845,20.461,20.4767,347700.0
2013-04-17 15:15:00,26.23,26.24,26.19,26.2,522000.0,20.4767,20.4845,20.4454,20.4532,522000.0
2013-04-17 15:20:00,26.2,26.22,26.19,26.21,365700.0,20.4532,20.4689,20.4454,20.461,365700.0
2013-04-17 15:25:00,26.21,26.23,26.2,26.21,249900.0,20.461,20.4767,20.4532,20.461,249900.0
2013-04-17 15:30:00,26.21,26.21,26.16,26.17,246600.0,20.461,20.461,20.422,20.4298,246600.0
2013-04-17 15:35:00,26.17,26.2,26.15,26.17,369600.0,20.4298,20.4532,20.4142,20.4298,369600.0
2013-04-17 15:40:00,26.17,26.19,26.16,26.19,255900.0,20.4298,20.4454,20.422,20.4454,255900.0
2013-04-17 15:45:00,26.19,26.22,26.17,26.22,374700.0,20.4454,20.4689,20.4298,20.4689,374700.0
2013-04-17 15:50:00,26.21,26.22,26.19,26.19,394800.0,20.461,20.4689,20.4454,20.4454,394800.0
2013-04-17 15:55:00,26.19,26.21,26.17,26.17,891000.0,20.4454,20.461,20.4298,20.4298,891000.0
2013-04-18 09:30:00,26.25,26.31,26.22,26.29,622800.0,20.4923,20.5391,20.4689,20.5235,622800.0
2013-04-18 09:35:00,26.29,26.33,26.27,26.33,275100.0,20.5235,20.5547,20.5079,20.5547,275100.0
2013-04-18 09:40:00,26.33,26.35,26.3,26.33,385500.0,20.5547,20.5703,20.5313,20.5547,385500.0
2013-04-18 09:45:00,26.33,26.33,26.28,26.3,354000.0,20.5547,20.5547,20.5157,20.5313,354000.0
2013-04-18 09:50:00,26.3,26.3,26.23,26.25,278100.0,20.5313,20.5313,20.4767,20.4923,278100.0
2013-04-18 09:55:00,26.26,26.29,26.23,26.28,139500.0,20.5001,20.5235,20.4767,20.5157,139500.0
2013-04-18 10:00:00,26.28,26.29,26.23,26.27,384900.0,20.5157,20.5235,20.4767,20.5079,384900.0
2013-04-18 10:05:00,26.26,26.29,26.23,26.26,773400.0,20.5001,20.5235,20.4767,20.5001,773400.0
2013-04-18 10:10:00,26.26,26.27,26.24,26.26,345900.0,20.5001,20.5079,20.4845,20.5001,345900.0
2013-04-18 10:15:00,26.25,26.26,26.21,26.22,171300.0,20.4923,20.5001,20.461,20.4689,171300.0
2013-04-18 10:20:00,26.22,26.24,26.21,26.21,186300.0,20.4689,20.4845,20.461,20.461,186300.0
2013-04-18 10:25:00,26.22,26.26,26.16,26.25,338400.0,20.4689,20.5001,20.422,20.4923,338400.0
2013-04-18 10:30:00,26.25,26.28,26.24,26.25,227700.0,20.4923,20.5157,20.4845,20.4923,227700.0
2013-04-18 10:35:00,26.25,26.28,26.24,26.25,246000.0,20.4923,20.5157,20.4845,20.4923,246000.0
2013-04-18 10:40:00,26.25,26.25,26.22,26.24,228300.0,20.4923,20.4923,20.4689,20.4845,228300.0
2013-04-18 10:45:00,26.24,26.25,26.22,26.25,181200.0,20.4845,20.4923,20.4689,20.4923,181200.0
2013-04-18 10:50:00,26.25,26.26,26.21,26.25,258000.0,20.4923,20.5001,20.461,20.4923,258000.0
2013-04-18 10:55:00,26.25,26.26,26.22,26.22,155400.0,20.4923,20.5001,20.4689,20.4689,155400.0
2013-04-18 11:00:00,26.22,26.22,26.19,26.19,166500.0,20.4689,20.4689,20.4454,20.4454,166500.0
2013-04-18 11:05:00,26.19,26.19,26.08,26.15,806100.0,20.4454,20.4454,20.3596,20.4142,806100.0
2013-04-18 11:10:00,26.15,26.16,25.91,25.94,2273100.0,20.4142,20.422,20.2269,20.2503,2273100.0
2013-04-18 11:15:00,25.94,26.01,25.85,25.91,1659000.0,20.2503,20.3049,20.18,20.2269,1659000.0
2013-04-18 11:20:00,25.91,25.96,25.68,25.68,2071500.0,20.2269,20.2659,20.0473,20.0473,2071500.0
2013-04-18 11:25:00,25.68,25.81,25.61,25.8,2478900.0,20.0473,20.1488,19.9927,20.141,2478900.0
2013-04-18 11:30:00,25.79,25.82,25.74,25.74,1047000.0,20.1332,20.1566,20.0941,20.0941,1047000.0
2013-04-18 11:35:00,25.75,25.75,25.54,25.58,1742700.0,20.1019,20.1019,19.938,19.9692,1742700.0
2013-04-18 11:40:00,25.57,25.66,25.55,25.64,1108500.0,19.9614,20.0317,19.9458,20.0161,1108500.0
2013-04-18 11:45:00,25.64,25.72,25.61,25.71,890100.0,20.0161,20.0785,19.9927,20.0707,890100.0
2013-04-18 11:50:00,25.71,25.74,25.64,25.73,621600.0,20.0707,20.0941,20.0161,20.0863,621600.0
2013-04-18 11:55:00,25.74,25.74,25.66,25.69,531600.0,20.0941,20.0941,20.0317,20.0551,531600.0
2013-04-18 12:00:00,25.68,25.72,25.67,25.67,280200.0,20.0473,20.0785,20.0395,20.0395,280200.0
2013-04-18 12:05:00,25.67,25.71,25.65,25.66,401100.0,20.0395,20.0707,20.0239,20.0317,401100.0
2013-04-18 12:10:00,25.66,25.71,25.66,25.7,344700.0,20.0317,20.0707,20.0317,20.0629,344700.0
2013-04-18 12:15:00,25.71,25.79,25.7,25.77,455100.0,20.0707,20.1332,20.0629,20.1176,455100.0
2013-04-18 12:20:00,25.77,25.81,25.76,25.8,289800.0,20.1176,20.1488,20.1098,20.141,289800.0
2013-04-18 12:25:00,25.8,25.83,25.8,25.81,274500.0,20.141,20.1644,20.141,20.1488,274500.0
2013-04-18 12:30:00,25.81,25.81,25.75,25.78,258600.0,20.1488,20.1488,20.1019,20.1254,258600.0
2013-04-18 12:35:00,25.78,25.8,25.72,25.72,239700.0,20.1254,20.141,20.0785,20.0785,239700.0
2013-04-18 12:40:00,25.72,25.74,25.69,25.74,369900.0,20.0785,20.0941,20.0551,20.0941,369900.0
2013-04-18 12:45:00,25.74,25.76,25.73,25.74,255000.0,20.0941,20.1098,20.0863,20.0941,255000.0
2013-04-18 12:50:00,25.74,25.79,25.74,25.78,289200.0,20.0941,20.1332,20.0941,20.1254,289200.0
2013-04-18 12:55:00,25.78,25.83,25.78,25.82,266100.0,20.1254,20.1644,20.1254,20.1566,266100.0
2013-04-18 13:00:00,25.82,25.83,25.81,25.83,283500.0,20.1566,20.1644,20.1488,20.1644,283500.0
2013-04-18 13:05:00,25.83,25.84,25.82,25.83,205200.0,20.1644,20.1722,20.1566,20.1644,205200.0
2013-04-18 13:10:00,25.83,25.86,25.82,25.85,261000.0,20.1644,20.1878,20.1566,20.18,261000.0
2013-04-18 13:15:00,25.86,25.86,25.84,25.86,225300.0,20.1878,20.1878,20.1722,20.1878,225300.0
2013-04-18 13:20:00,25.86,25.89,25.85,25.88,373500.0,20.1878,20.2112,20.18,20.2034,373500.0
2013-04-18 13:25:00,25.88,25.89,25.81,25.81,446100.0,20.2034,20.2112,20.1488,20.1488,446100.0
2013-04-18 13:30:00,25.81,25.82,25.78,25.79,182700.0,20.1488,20.1566,20.1254,20.1332,182700.0
2013-04-18 13:35:00,25.79,25.81,25.77,25.81,193200.0,20.1332,20.1488,20.1176,20.1488,193200.0
2013-04-18 13:40:00,25.81,25.83,25.8,25.82,141300.0,20.1488,20.1644,20.141,20.1566,141300.0
2013-04-18 13:45:00,25.82,25.84,25.79,25.8,208800.0,20.1566,20.1722,20.1332,20.141,208800.0
2013-04-18 13:50:00,25.8,25.82,25.8,25.82,113700.0,20.141,20.1566,20.141,20.1566,113700.0
2013-04-18 13:55:00,25.82,25.85,25.82,25.85,139800.0,20.1566,20.18,20.1566,20.18,139800.0
2013-04-18 14:00:00,25.85,25.85,25.81,25.81,150000.0,20.18,20.18,20.1488,20.1488,150000.0
2013-04-18 14:05:00,25.81,25.81,25.77,25.78,156600.0,20.1488,20.1488,20.1176,20.1254,156600.0
2013-04-18 14:10:00,25.78,25.8,25.78,25.8,174600.0,20.1254,20.141,20.1254,20.141,174600.0
2013-04-18 14:15:00,25.81,25.82,25.77,25.78,193800.0,20.1488,20.1566,20.1176,20.1254,193800.0
2013-04-18 14:20:00,25.79,25.83,25.77,25.81,460800.0,20.1332,20.1644,20.1176,20.1488,460800.0
2013-04-18 14:25:00,25.81,25.83,25.8,25.82,121200.0,20.1488,20.1644,20.141,20.1566,121200.0
2013-04-18 14:30:00,25.82,25.83,25.79,25.79,194700.0,20.1566,20.1644,20.1332,20.1332,194700.0
2013-04-18 14:35:00,25.79,25.83,25.79,25.81,149700.0,20.1332,20.1644,20.1332,20.1488,149700.0
2013-04-18 14:40:00,25.8,25.8,25.75,25.76,237600.0,20.141,20.141,20.1019,20.1098,237600.0
2013-04-18 14:45:00,25.75,25.78,25.74,25.76,343800.0,20.1019,20.1254,20.0941,20.1098,343800.0
2013-04-18 14:50:00,25.76,25.77,25.66,25.7,856200.0,20.1098,20.1176,20.0317,20.0629,856200.0
2013-04-18 14:55:00,25.69,25.7,25.65,25.68,482100.0,20.0551,20.0629,20.0239,20.0473,482100.0
2013-04-18 15:00:00,25.69,25.7,25.67,25.68,424500.0,20.0551,20.0629,20.0395,20.0473,424500.0
2013-04-18 15:05:00,25.68,25.72,25.68,25.71,445500.0,20.0473,20.0785,20.0473,20.0707,445500.0
2013-04-18 15:10:00,25.72,25.76,25.71,25.76,302700.0,20.0785,20.1098,20.0707,20.1098,302700.0
2013-04-18 15:15:00,25.76,25.79,25.76,25.77,391800.0,20.1098,20.1332,20.1098,20.1176,391800.0
2013-04-18 15:20:00,25.77,25.78,25.73,25.78,344100.0,20.1176,20.1254,20.0863,20.1254,344100.0
2013-04-18 15:25:00,25.78,25.81,25.73,25.74,386100.0,20.1254,20.1488,20.0863,20.0941,386100.0
2013-04-18 15:30:00,25.74,25.8,25.74,25.77,616200.0,20.0941,20.141,20.0941,20.1176,616200.0
2013-04-18 15:35:00,25.77,25.77,25.72,25.73,617100.0,20.1176,20.1176,20.0785,20.0863,617100.0
2013-04-18 15:40:00,25.73,25.76,25.73,25.75,637200.0,20.0863,20.1098,20.0863,20.1019,637200.0
2013-04-18 15:45:00,25.75,25.77,25.72,25.73,973800.0,20.1019,20.1176,20.0785,20.0863,973800.0
2013-04-18 15:50:00,25.73,25.75,25.71,25.73,860400.0,20.0863,20.1019,20.0707,20.0863,860400.0
2013-04-18 15:55:00,25.73,25.75,25.71,25.72,1440000.0,20.0863,20.1019,20.0707,20.0785,1440000.0
2013-04-19 09:30:00,25.83,25.89,25.83,25.85,3132900.0,20.1644,20.2112,20.1644,20.18,3132900.0
2013-04-19 09:35:00,25.85,25.9,25.8,25.86,375600.0,20.18,20.219,20.141,20.1878,375600.0
2013-04-19 09:40:00,25.86,25.91,25.81,25.91,492600.0,20.1878,20.2269,20.1488,20.2269,492600.0
2013-04-19 09:45:00,25.91,25.93,25.88,25.92,282600.0,20.2269,20.2425,20.2034,20.2347,282600.0
2013-04-19 09:50:00,25.93,26.0,25.92,25.96,388800.0,20.2425,20.2971,20.2347,20.2659,388800.0
2013-04-19 09:55:00,25.97,26.01,25.95,26.01,378900.0,20.2737,20.3049,20.2581,20.3049,378900.0
2013-04-19 10:00:00,26.01,26.06,25.93,25.95,484200.0,20.3049,20.3439,20.2425,20.2581,484200.0
2013-04-19 10:05:00,25.95,25.95,25.9,25.9,255000.0,20.2581,20.2581,20.219,20.219,255000.0
2013-04-19 10:10:00,25.91,25.91,25.83,25.88,338700.0,20.2269,20.2269,20.1644,20.2034,338700.0
2013-04-19 10:15:00,25.88,25.94,25.88,25.94,224700.0,20.2034,20.2503,20.2034,20.2503,224700.0
2013-04-19 10:20:00,25.94,25.95,25.93,25.95,115500.0,20.2503,20.2581,20.2425,20.2581,115500.0
2013-04-19 10:25:00,25.95,25.97,25.93,25.96,122400.0,20.2581,20.2737,20.2425,20.2659,122400.0
2013-04-19 10:30:00,25.96,25.98,25.92,25.96,248100.0,20.2659,20.2815,20.2347,20.2659,248100.0
2013-04-19 10:35:00,25.97,26.04,25.95,26.0,746400.0,20.2737,20.3283,20.2581,20.2971,746400.0
2013-04-19 10:40:00,26.0,26.05,25.95,26.05,354900.0,20.2971,20.3361,20.2581,20.3361,354900.0
2013-04-19 10:45:00,26.06,26.06,25.98,25.98,241500.0,20.3439,20.3439,20.2815,20.2815,241500.0
2013-04-19 10:50:00,25.99,25.99,25.94,25.96,160200.0,20.2893,20.2893,20.2503,20.2659,160200.0
2013-04-19 10:55:00,25.96,26.03,25.96,26.01,296400.0,20.2659,20.3205,20.2659,20.3049,296400.0
2013-04-19 11:00:00,26.01,26.08,26.01,26.07,317100.0,20.3049,20.3596,20.3049,20.3518,317100.0
2013-04-19 11:05:00,26.07,26.1,26.05,26.08,455400.0,20.3518,20.3752,20.3361,20.3596,455400.0
2013-04-19 11:10:00,26.08,26.12,26.05,26.12,234600.0,20.3596,20.3908,20.3361,20.3908,234600.0
2013-04-19 11:15:00,26.12,26.15,26.09,26.09,236100.0,20.3908,20.4142,20.3674,20.3674,236100.0
2013-04-19 11:20:00,26.09,26.1,26.06,26.09,295800.0,20.3674,20.3752,20.3439,20.3674,295800.0
2013-04-19 11:25:00,26.1,26.1,26.08,26.08,151200.0,20.3752,20.3752,20.3596,20.3596,151200.0
2013-04-19 11:30:00,26.08,26.1,26.08,26.1,141300.0,20.3596,20.3752,20.3596,20.3752,141300.0
2013-04-19 11:35:00,26.1,26.11,26.06,26.06,170100.0,20.3752,20.383,20.3439,20.3439,170100.0
2013-04-19 11:40:00,26.06,26.08,26.06,26.08,81600.0,20.3439,20.3596,20.3439,20.3596,81600.0
2013-04-19 11:45:00,26.07,26.08,26.05,26.06,131400.0,20.3518,20.3596,20.3361,20.3439,131400.0
2013-04-19 11:50:00,26.06,26.07,26.05,26.05,159000.0,20.3439,20.3518,20.3361,20.3361,159000.0
2013-04-19 11:55:00,26.05,26.05,26.02,26.04,228000.0,20.3361,20.3361,20.3127,20.3283,228000.0
2013-04-19 12:00:00,26.04,26.09,26.04,26.08,191100.0,20.3283,20.3674,20.3283,20.3596,191100.0
2013-04-19 12:05:00,26.08,26.08,26.03,26.04,106500.0,20.3596,20.3596,20.3205,20.3283,106500.0
2013-04-19 12:10:00,26.04,26.08,26.03,26.08,95100.0,20.3283,20.3596,20.3205,20.3596,95100.0
2013-04-19 12:15:00,26.08,26.08,26.03,26.04,162900.0,20.3596,20.3596,20.3205,20.3283,162900.0
2013-04-19 12:20:00,26.03,26.03,26.0,26.01,86400.0,20.3205,20.3205,20.2971,20.3049,86400.0
2013-04-19 12:25:00,26.0,26.02,25.99,26.01,123300.0,20.2971,20.3127,20.2893,20.3049,123300.0
2013-04-19 12:30:00,26.01,26.02,25.99,26.01,105900.0,20.3049,20.3127,20.2893,20.3049,105900.0
2013-04-19 12:35:00,26.01,26.04,26.0,26.04,118200.0,20.3049,20.3283,20.2971,20.3283,118200.0
2013-04-19 12:40:00,26.04,26.06,26.03,26.04,80100.0,20.3283,20.3439,20.3205,20.3283,80100.0
2013-04-19 12:45:00,26.04,26.04,26.0,26.01,99900.0,20.3283,20.3283,20.2971,20.3049,99900.0
2013-04-19 12:50:00,26.01,26.04,26.0,26.02,98400.0,20.3049,20.3283,20.2971,20.3127,98400.0
2013-04-19 12:55:00,26.02,26.05,26.01,26.05,72300.0,20.3127,20.3361,20.3049,20.3361,72300.0
2013-04-19 13:00:00,26.05,26.06,26.04,26.05,104100.0,20.3361,20.3439,20.3283,20.3361,104100.0
2013-04-19 13:05:00,26.05,26.05,25.99,26.0,165000.0,20.3361,20.3361,20.2893,20.2971,165000.0
2013-04-19 13:10:00,25.99,26.0,25.97,25.99,199500.0,20.2893,20.2971,20.2737,20.2893,199500.0
2013-04-19 13:15:00,25.99,26.0,25.98,25.99,93000.0,20.2893,20.2971,20.2815,20.2893,93000.0
2013-04-19 13:20:00,25.99,26.03,25.99,26.02,86700.0,20.2893,20.3205,20.2893,20.3127,86700.0
2013-04-19 13:25:00,26.02,26.03,26.01,26.03,69600.0,20.3127,20.3205,20.3049,20.3205,69600.0
2013-04-19 13:30:00,26.03,26.03,26.01,26.03,65400.0,20.3205,20.3205,20.3049,20.3205,65400.0
2013-04-19 13:35:00,26.03,26.03,26.02,26.02,73200.0,20.3205,20.3205,20.3127,20.3127,73200.0
2013-04-19 13:40:00,26.02,26.03,25.98,25.98,148500.0,20.3127,20.3205,20.2815,20.2815,148500.0
2013-04-19 13:45:00,25.98,26.02,25.98,26.02,181500.0,20.2815,20.3127,20.2815,20.3127,181500.0
2013-04-19 13:50:00,26.01,26.01,25.99,26.01,93900.0,20.3049,20.3049,20.2893,20.3049,93900.0
2013-04-19 13:55:00,26.01,26.02,25.99,25.99,107400.0,20.3049,20.3127,20.2893,20.2893,107400.0
2013-04-19 14:00:00,25.99,26.01,25.99,26.0,119400.0,20.2893,20.3049,20.2893,20.2971,119400.0
2013-04-19 14:05:00,26.0,26.02,25.99,26.02,181800.0,20.2971,20.3127,20.2893,20.3127,181800.0
2013-04-19 14:10:00,26.02,26.03,26.01,26.03,110400.0,20.3127,20.3205,20.3049,20.3205,110400.0
2013-04-19 14:15:00,26.03,26.05,26.01,26.02,121200.0,20.3205,20.3361,20.3049,20.3127,121200.0
2013-04-19 14:20:00,26.03,26.03,26.01,26.01,118500.0,20.3205,20.3205,20.3049,20.3049,118500.0
2013-04-19 14:25:00,26.01,26.02,25.96,25.99,338700.0,20.3049,20.3127,20.2659,20.2893,338700.0
2013-04-19 14:30:00,25.99,26.01,25.99,26.01,162300.0,20.2893,20.3049,20.2893,20.3049,162300.0
2013-04-19 14:35:00,26.01,26.02,25.98,25.99,141300.0,20.3049,20.3127,20.2815,20.2893,141300.0
2013-04-19 14:40:00,25.99,26.0,25.96,25.98,211800.0,20.2893,20.2971,20.2659,20.2815,211800.0
2013-04-19 14:45:00,25.98,25.98,25.94,25.98,183900.0,20.2815,20.2815,20.2503,20.2815,183900.0
2013-04-19 14:50:00,25.98,25.99,25.96,25.96,126000.0,20.2815,20.2893,20.2659,20.2659,126000.0
2013-04-19 14:55:00,25.96,26.0,25.96,25.99,183300.0,20.2659,20.2971,20.2659,20.2893,183300.0
2013-04-19 15:00:00,25.99,26.0,25.98,25.99,94500.0,20.2893,20.2971,20.2815,20.2893,94500.0
2013-04-19 15:05:00,25.99,26.0,25.98,26.0,207600.0,20.2893,20.2971,20.2815,20.2971,207600.0
2013-04-19 15:10:00,26.0,26.0,25.98,25.99,192300.0,20.2971,20.2971,20.2815,20.2893,192300.0
2013-04-19 15:15:00,25.99,26.0,25.96,26.0,317700.0,20.2893,20.2971,20.2659,20.2971,317700.0
2013-04-19 15:20:00,26.0,26.02,25.99,26.02,237300.0,20.2971,20.3127,20.2893,20.3127,237300.0
2013-04-19 15:25:00,26.02,26.06,26.02,26.05,188100.0,20.3127,20.3439,20.3127,20.3361,188100.0
2013-04-19 15:30:00,26.05,26.05,26.02,26.02,245700.0,20.3361,20.3361,20.3127,20.3127,245700.0
2013-04-19 15:35:00,26.02,26.04,26.01,26.02,416100.0,20.3127,20.3283,20.3049,20.3127,416100.0
2013-04-19 15:40:00,26.02,26.03,26.0,26.02,464400.0,20.3127,20.3205,20.2971,20.3127,464400.0
2013-04-19 15:45:00,26.03,26.08,26.02,26.07,861000.0,20.3205,20.3596,20.3127,20.3518,861000.0
2013-04-19 15:50:00,26.07,26.07,26.05,26.07,526500.0,20.3518,20.3518,20.3361,20.3518,526500.0
2013-04-19 15:55:00,26.07,26.1,26.06,26.08,1368000.0,20.3518,20.3752,20.3439,20.3596,1368000.0
2013-04-22 09:30:00,26.1,26.15,26.07,26.1,595200.0,20.3752,20.4142,20.3518,20.3752,595200.0
2013-04-22 09:35:00,26.08,26.1,26.03,26.03,217200.0,20.3596,20.3752,20.3205,20.3205,217200.0
2013-04-22 09:40:00,26.04,26.06,26.02,26.04,180900.0,20.3283,20.3439,20.3127,20.3283,180900.0
2013-04-22 09:45:00,26.04,26.05,25.95,25.97,282300.0,20.3283,20.3361,20.2581,20.2737,282300.0
2013-04-22 09:50:00,25.98,26.03,25.97,26.01,260400.0,20.2815,20.3205,20.2737,20.3049,260400.0
2013-04-22 09:55:00,26.01,26.04,26.01,26.04,145200.0,20.3049,20.3283,20.3049,20.3283,145200.0
2013-04-22 10:00:00,26.04,26.04,25.96,26.0,259500.0,20.3283,20.3283,20.2659,20.2971,259500.0
2013-04-22 10:05:00,26.0,26.02,25.91,25.93,421500.0,20.2971,20.3127,20.2269,20.2425,421500.0
2013-04-22 10:10:00,25.93,25.97,25.93,25.94,250500.0,20.2425,20.2737,20.2425,20.2503,250500.0
2013-04-22 10:15:00,25.94,25.96,25.91,25.95,303300.0,20.2503,20.2659,20.2269,20.2581,303300.0
2013-04-22 10:20:00,25.95,25.96,25.91,25.91,203700.0,20.2581,20.2659,20.2269,20.2269,203700.0
2013-04-22 10:25:00,25.9,25.94,25.89,25.93,304500.0,20.219,20.2503,20.2112,20.2425,304500.0
2013-04-22 10:30:00,25.93,25.93,25.87,25.88,266400.0,20.2425,20.2425,20.1956,20.2034,266400.0
2013-04-22 10:35:00,25.88,25.91,25.86,25.89,211800.0,20.2034,20.2269,20.1878,20.2112,211800.0
2013-04-22 10:40:00,25.89,25.91,25.87,25.91,269700.0,20.2112,20.2269,20.1956,20.2269,269700.0
2013-04-22 10:45:00,25.91,25.92,25.9,25.9,180600.0,20.2269,20.2347,20.219,20.219,180600.0
2013-04-22 10:50:00,25.9,25.92,25.89,25.89,171900.0,20.219,20.2347,20.2112,20.2112,171900.0
2013-04-22 10:55:00,25.89,25.89,25.85,25.87,214800.0,20.2112,20.2112,20.18,20.1956,214800.0
2013-04-22 11:00:00,25.87,25.89,25.86,25.86,140700.0,20.1956,20.2112,20.1878,20.1878,140700.0
2013-04-22 11:05:00,25.86,25.88,25.86,25.88,138900.0,20.1878,20.2034,20.1878,20.2034,138900.0
2013-04-22 11:10:00,25.88,25.88,25.84,25.84,239100.0,20.2034,20.2034,20.1722,20.1722,239100.0
2013-04-22 11:15:00,25.85,25.86,25.84,25.86,109800.0,20.18,20.1878,20.1722,20.1878,109800.0
2013-04-22 11:20:00,25.86,25.86,25.83,25.83,155700.0,20.1878,20.1878,20.1644,20.1644,155700.0
2013-04-22 11:25:00,25.84,25.86,25.83,25.85,123000.0,20.1722,20.1878,20.1644,20.18,123000.0
2013-04-22 11:30:00,25.85,25.87,25.84,25.87,127200.0,20.18,20.1956,20.1722,20.1956,127200.0
2013-04-22 11:35:00,25.87,25.89,25.86,25.87,149700.0,20.1956,20.2112,20.1878,20.1956,149700.0
2013-04-22 11:40:00,25.87,25.89,25.87,25.87,108600.0,20.1956,20.2112,20.1956,20.1956,108600.0
2013-04-22 11:45:00,25.87,25.88,25.86,25.88,193500.0,20.1956,20.2034,20.1878,20.2034,193500.0
2013-04-22 11:50:00,25.88,25.88,25.84,25.88,269100.0,20.2034,20.2034,20.1722,20.2034,269100.0
2013-04-22 11:55:00,25.88,25.91,25.87,25.9,190200.0,20.2034,20.2269,20.1956,20.219,190200.0
2013-04-22 12:00:00,25.9,25.92,25.9,25.91,148500.0,20.219,20.2347,20.219,20.2269,148500.0
2013-04-22 12:05:00,25.91,25.91,25.88,25.91,279000.0,20.2269,20.2269,20.2034,20.2269,279000.0
2013-04-22 12:10:00,25.9,25.93,25.9,25.93,100200.0,20.219,20.2425,20.219,20.2425,100200.0
2013-04-22 12:15:00,25.93,25.96,25.93,25.94,123300.0,20.2425,20.2659,20.2425,20.2503,123300.0
2013-04-22 12:20:00,25.94,25.95,25.94,25.94,89100.0,20.2503,20.2581,20.2503,20.2503,89100.0
2013-04-22 12:25:00,25.94,25.95,25.93,25.94,82800.0,20.2503,20.2581,20.2425,20.2503,82800.0
2013-04-22 12:30:00,25.94,25.95,25.94,25.95,57300.0,20.2503,20.2581,20.2503,20.2581,57300.0
2013-04-22 12:35:00,25.95,25.96,25.94,25.96,70500.0,20.2581,20.2659,20.2503,20.2659,70500.0
2013-04-22 12:40:00,25.96,25.98,25.95,25.96,88800.0,20.2659,20.2815,20.2581,20.2659,88800.0
2013-04-22 12:45:00,25.96,25.97,25.95,25.97,78600.0,20.2659,20.2737,20.2581,20.2737,78600.0
2013-04-22 12:50:00,25.96,25.99,25.95,25.98,120600.0,20.2659,20.2893,20.2581,20.2815,120600.0
2013-04-22 12:55:00,25.98,25.98,25.95,25.95,96000.0,20.2815,20.2815,20.2581,20.2581,96000.0
2013-04-22 13:00:00,25.94,25.94,25.93,25.93,92400.0,20.2503,20.2503,20.2425,20.2425,92400.0
2013-04-22 13:05:00,25.93,25.95,25.93,25.95,80100.0,20.2425,20.2581,20.2425,20.2581,80100.0
2013-04-22 13:10:00,25.95,25.96,25.95,25.96,101100.0,20.2581,20.2659,20.2581,20.2659,101100.0
2013-04-22 13:15:00,25.96,25.96,25.95,25.96,92400.0,20.2659,20.2659,20.2581,20.2659,92400.0
2013-04-22 13:20:00,25.96,25.96,25.95,25.95,104400.0,20.2659,20.2659,20.2581,20.2581,104400.0
2013-04-22 13:25:00,25.96,25.97,25.95,25.97,97200.0,20.2659,20.2737,20.2581,20.2737,97200.0
2013-04-22 13:30:00,25.97,25.98,25.96,25.98,93000.0,20.2737,20.2815,20.2659,20.2815,93000.0
2013-04-22 13:35:00,25.97,25.98,25.97,25.97,87000.0,20.2737,20.2815,20.2737,20.2737,87000.0
2013-04-22 13:40:00,25.97,25.97,25.94,25.97,190800.0,20.2737,20.2737,20.2503,20.2737,190800.0
2013-04-22 13:45:00,25.97,25.98,25.96,25.97,118200.0,20.2737,20.2815,20.2659,20.2737,118200.0
2013-04-22 13:50:00,25.97,25.97,25.96,25.97,75000.0,20.2737,20.2737,20.2659,20.2737,75000.0
2013-04-22 13:55:00,25.97,25.97,25.94,25.95,96300.0,20.2737,20.2737,20.2503,20.2581,96300.0
2013-04-22 14:00:00,25.95,25.97,25.95,25.96,125100.0,20.2581,20.2737,20.2581,20.2659,125100.0
2013-04-22 14:05:00,25.96,25.98,25.96,25.97,90900.0,20.2659,20.2815,20.2659,20.2737,90900.0
2013-04-22 14:10:00,25.98,25.98,25.96,25.98,159000.0,20.2815,20.2815,20.2659,20.2815,159000.0
2013-04-22 14:15:00,25.99,26.01,25.99,26.01,129900.0,20.2893,20.3049,20.2893,20.3049,129900.0
2013-04-22 14:20:00,26.01,26.04,26.01,26.03,163500.0,20.3049,20.3283,20.3049,20.3205,163500.0
2013-04-22 14:25:00,26.03,26.05,26.03,26.03,158100.0,20.3205,20.3361,20.3205,20.3205,158100.0
2013-04-22 14:30:00,26.03,26.05,26.02,26.02,143400.0,20.3205,20.3361,20.3127,20.3127,143400.0
2013-04-22 14:35:00,26.02,26.04,26.02,26.04,181500.0,20.3127,20.3283,20.3127,20.3283,181500.0
2013-04-22 14:40:00,26.04,26.04,26.01,26.01,217500.0,20.3283,20.3283,20.3049,20.3049,217500.0
2013-04-22 14:45:00,26.01,26.02,25.99,26.0,77100.0,20.3049,20.3127,20.2893,20.2971,77100.0
2013-04-22 14:50:00,26.0,26.01,26.0,26.01,200400.0,20.2971,20.3049,20.2971,20.3049,200400.0
2013-04-22 14:55:00,26.01,26.01,25.97,25.99,243300.0,20.3049,20.3049,20.2737,20.2893,243300.0
2013-04-22 15:00:00,25.99,26.0,25.99,26.0,172800.0,20.2893,20.2971,20.2893,20.2971,172800.0
2013-04-22 15:05:00,26.0,26.0,25.97,25.98,183600.0,20.2971,20.2971,20.2737,20.2815,183600.0
2013-04-22 15:10:00,25.98,26.0,25.98,25.99,199200.0,20.2815,20.2971,20.2815,20.2893,199200.0
2013-04-22 15:15:00,25.99,25.99,25.97,25.98,148800.0,20.2893,20.2893,20.2737,20.2815,148800.0
2013-04-22 15:20:00,25.98,25.99,25.96,25.97,179400.0,20.2815,20.2893,20.2659,20.2737,179400.0
2013-04-22 15:25:00,25.97,25.99,25.96,25.96,167100.0,20.2737,20.2893,20.2659,20.2659,167100.0
2013-04-22 15:30:00,25.96,26.0,25.96,25.99,192600.0,20.2659,20.2971,20.2659,20.2893,192600.0
2013-04-22 15:35:00,25.98,26.0,25.98,25.99,241200.0,20.2815,20.2971,20.2815,20.2893,241200.0
2013-04-22 15:40:00,25.99,25.99,25.96,25.96,175500.0,20.2893,20.2893,20.2659,20.2659,175500.0
2013-04-22 15:45:00,25.96,25.97,25.95,25.95,390300.0,20.2659,20.2737,20.2581,20.2581,390300.0
2013-04-22 15:50:00,25.95,25.96,25.94,25.95,282900.0,20.2581,20.2659,20.2503,20.2581,282900.0
2013-04-22 15:55:00,25.96,25.99,25.95,25.99,669600.0,20.2659,20.2893,20.2581,20.2893,669600.0
2013-04-23 09:30:00,26.04,26.15,26.04,26.13,436500.0,20.3283,20.4142,20.3283,20.3986,436500.0
2013-04-23 09:35:00,26.13,26.23,26.13,26.19,386100.0,20.3986,20.4767,20.3986,20.4454,386100.0
2013-04-23 09:40:00,26.19,26.27,26.19,26.22,473100.0,20.4454,20.5079,20.4454,20.4689,473100.0
2013-04-23 09:45:00,26.22,26.23,26.15,26.17,296100.0,20.4689,20.4767,20.4142,20.4298,296100.0
2013-04-23 09:50:00,26.17,26.19,26.13,26.17,303000.0,20.4298,20.4454,20.3986,20.4298,303000.0
2013-04-23 09:55:00,26.17,26.2,26.15,26.15,188100.0,20.4298,20.4532,20.4142,20.4142,188100.0
2013-04-23 10:00:00,26.15,26.18,26.14,26.18,171300.0,20.4142,20.4376,20.4064,20.4376,171300.0
2013-04-23 10:05:00,26.18,26.22,26.18,26.19,193500.0,20.4376,20.4689,20.4376,20.4454,193500.0
2013-04-23 10:10:00,26.19,26.21,26.15,26.17,169800.0,20.4454,20.461,20.4142,20.4298,169800.0
2013-04-23 10:15:00,26.17,26.21,26.17,26.2,126000.0,20.4298,20.461,20.4298,20.4532,126000.0
2013-04-23 10:20:00,26.2,26.23,26.2,26.22,141300.0,20.4532,20.4767,20.4532,20.4689,141300.0
2013-04-23 10:25:00,26.22,26.24,26.19,26.19,240900.0,20.4689,20.4845,20.4454,20.4454,240900.0
2013-04-23 10:30:00,26.19,26.21,26.19,26.21,199200.0,20.4454,20.461,20.4454,20.461,199200.0
2013-04-23 10:35:00,26.21,26.23,26.19,26.23,303300.0,20.461,20.4767,20.4454,20.4767,303300.0
2013-04-23 10:40:00,26.23,26.24,26.2,26.23,357300.0,20.4767,20.4845,20.4532,20.4767,357300.0
2013-04-23 10:45:00,26.23,26.24,26.22,26.23,483300.0,20.4767,20.4845,20.4689,20.4767,483300.0
2013-04-23 10:50:00,26.23,26.24,26.22,26.23,305700.0,20.4767,20.4845,20.4689,20.4767,305700.0
2013-04-23 10:55:00,26.23,26.24,26.23,26.23,183600.0,20.4767,20.4845,20.4767,20.4767,183600.0
2013-04-23 11:00:00,26.24,26.24,26.23,26.24,122100.0,20.4845,20.4845,20.4767,20.4845,122100.0
2013-04-23 11:05:00,26.24,26.26,26.24,26.26,327000.0,20.4845,20.5001,20.4845,20.5001,327000.0
2013-04-23 11:10:00,26.27,26.32,26.27,26.32,629700.0,20.5079,20.5469,20.5079,20.5469,629700.0
2013-04-23 11:15:00,26.32,26.32,26.29,26.31,331800.0,20.5469,20.5469,20.5235,20.5391,331800.0
2013-04-23 11:20:00,26.31,26.31,26.28,26.28,371700.0,20.5391,20.5391,20.5157,20.5157,371700.0
2013-04-23 11:25:00,26.28,26.31,26.28,26.31,217800.0,20.5157,20.5391,20.5157,20.5391,217800.0
2013-04-23 11:30:00,26.31,26.34,26.3,26.34,250500.0,20.5391,20.5625,20.5313,20.5625,250500.0
2013-04-23 11:35:00,26.34,26.35,26.33,26.35,135900.0,20.5625,20.5703,20.5547,20.5703,135900.0
2013-04-23 11:40:00,26.35,26.35,26.27,26.27,236700.0,20.5703,20.5703,20.5079,20.5079,236700.0
2013-04-23 11:45:00,26.27,26.28,26.22,26.24,248100.0,20.5079,20.5157,20.4689,20.4845,248100.0
2013-04-23 11:50:00,26.24,26.28,26.24,26.26,197400.0,20.4845,20.5157,20.4845,20.5001,197400.0
2013-04-23 11:55:00,26.26,26.27,26.25,26.27,116700.0,20.5001,20.5079,20.4923,20.5079,116700.0
2013-04-23 12:00:00,26.27,26.28,26.26,26.28,195000.0,20.5079,20.5157,20.5001,20.5157,195000.0
2013-04-23 12:05:00,26.28,26.3,26.27,26.3,111900.0,20.5157,20.5313,20.5079,20.5313,111900.0
2013-04-23 12:10:00,26.31,26.32,26.3,26.32,138900.0,20.5391,20.5469,20.5313,20.5469,138900.0
2013-04-23 12:15:00,26.32,26.32,26.29,26.31,129300.0,20.5469,20.5469,20.5235,20.5391,129300.0
2013-04-23 12:20:00,26.31,26.33,26.29,26.32,135900.0,20.5391,20.5547,20.5235,20.5469,135900.0
2013-04-23 12:25:00,26.32,26.33,26.32,26.33,147300.0,20.5469,20.5547,20.5469,20.5547,147300.0
2013-04-23 12:30:00,26.33,26.33,26.33,26.33,110700.0,20.5547,20.5547,20.5547,20.5547,110700.0
2013-04-23 12:35:00,26.33,26.35,26.33,26.35,273900.0,20.5547,20.5703,20.5547,20.5703,273900.0
2013-04-23 12:40:00,26.35,26.36,26.34,26.35,102900.0,20.5703,20.5781,20.5625,20.5703,102900.0
2013-04-23 12:45:00,26.36,26.36,26.33,26.33,204900.0,20.5781,20.5781,20.5547,20.5547,204900.0
2013-04-23 12:50:00,26.33,26.34,26.32,26.33,165900.0,20.5547,20.5625,20.5469,20.5547,165900.0
2013-04-23 12:55:00,26.33,26.33,26.31,26.33,112200.0,20.5547,20.5547,20.5391,20.5547,112200.0
2013-04-23 13:00:00,26.33,26.33,26.31,26.32,87600.0,20.5547,20.5547,20.5391,20.5469,87600.0
2013-04-23 13:05:00,26.32,26.32,26.03,26.04,826500.0,20.5469,20.5469,20.3205,20.3283,826500.0
2013-04-23 13:10:00,26.05,26.3,26.02,26.3,519000.0,20.3361,20.5313,20.3127,20.5313,519000.0
2013-04-23 13:15:00,26.3,26.31,26.28,26.29,111600.0,20.5313,20.5391,20.5157,20.5235,111600.0
2013-04-23 13:20:00,26.29,26.33,26.29,26.3,205800.0,20.5235,20.5547,20.5235,20.5313,205800.0
2013-04-23 13:25:00,26.3,26.33,26.29,26.32,115200.0,20.5313,20.5547,20.5235,20.5469,115200.0
2013-04-23 13:30:00,26.32,26.34,26.31,26.33,207900.0,20.5469,20.5625,20.5391,20.5547,207900.0
2013-04-23 13:35:00,26.33,26.34,26.32,26.32,147000.0,20.5547,20.5625,20.5469,20.5469,147000.0
2013-04-23 13:40:00,26.32,26.34,26.32,26.34,94200.0,20.5469,20.5625,20.5469,20.5625,94200.0
2013-04-23 13:45:00,26.34,26.36,26.34,26.36,257400.0,20.5625,20.5781,20.5625,20.5781,257400.0
2013-04-23 13:50:00,26.36,26.36,26.36,26.36,141900.0,20.5781,20.5781,20.5781,20.5781,141900.0
2013-04-23 13:55:00,26.36,26.37,26.35,26.37,162300.0,20.5781,20.586,20.5703,20.586,162300.0
2013-04-23 14:00:00,26.37,26.38,26.35,26.37,168900.0,20.586,20.5938,20.5703,20.586,168900.0
2013-04-23 14:05:00,26.37,26.38,26.34,26.37,93600.0,20.586,20.5938,20.5625,20.586,93600.0
2013-04-23 14:10:00,26.38,26.38,26.34,26.34,129900.0,20.5938,20.5938,20.5625,20.5625,129900.0
2013-04-23 14:15:00,26.34,26.34,26.33,26.34,151800.0,20.5625,20.5625,20.5547,20.5625,151800.0
2013-04-23 14:20:00,26.34,26.35,26.33,26.34,145800.0,20.5625,20.5703,20.5547,20.5625,145800.0
2013-04-23 14:25:00,26.34,26.36,26.34,26.35,138600.0,20.5625,20.5781,20.5625,20.5703,138600.0
2013-04-23 14:30:00,26.35,26.36,26.32,26.35,244800.0,20.5703,20.5781,20.5469,20.5703,244800.0
2013-04-23 14:35:00,26.35,26.36,26.33,26.35,149700.0,20.5703,20.5781,20.5547,20.5703,149700.0
2013-04-23 14:40:00,26.35,26.36,26.33,26.34,93300.0,20.5703,20.5781,20.5547,20.5625,93300.0
2013-04-23 14:45:00,26.34,26.36,26.34,26.35,121200.0,20.5625,20.5781,20.5625,20.5703,121200.0
2013-04-23 14:50:00,26.35,26.38,26.35,26.38,135900.0,20.5703,20.5938,20.5703,20.5938,135900.0
2013-04-23 14:55:00,26.38,26.39,26.37,26.39,139200.0,20.5938,20.6016,20.586,20.6016,139200.0
2013-04-23 15:00:00,26.39,26.4,26.37,26.37,152700.0,20.6016,20.6094,20.586,20.586,152700.0
2013-04-23 15:05:00,26.37,26.39,26.36,26.39,160500.0,20.586,20.6016,20.5781,20.6016,160500.0
2013-04-23 15:10:00,26.39,26.4,26.38,26.38,114000.0,20.6016,20.6094,20.5938,20.5938,114000.0
2013-04-23 15:15:00,26.39,26.4,26.36,26.36,160200.0,20.6016,20.6094,20.5781,20.5781,160200.0
2013-04-23 15:20:00,26.36,26.38,26.36,26.37,149100.0,20.5781,20.5938,20.5781,20.586,149100.0
2013-04-23 15:25:00,26.37,26.4,26.37,26.39,218400.0,20.586,20.6094,20.586,20.6016,218400.0
2013-04-23 15:30:00,26.39,26.4,26.37,26.38,335700.0,20.6016,20.6094,20.586,20.5938,335700.0
2013-04-23 15:35:00,26.38,26.38,26.36,26.37,277200.0,20.5938,20.5938,20.5781,20.586,277200.0
2013-04-23 15:40:00,26.37,26.37,26.34,26.37,198600.0,20.586,20.586,20.5625,20.586,198600.0
2013-04-23 15:45:00,26.37,26.41,26.37,26.4,562500.0,20.586,20.6172,20.586,20.6094,562500.0
2013-04-23 15:50:00,26.4,26.4,26.37,26.38,614700.0,20.6094,20.6094,20.586,20.5938,614700.0
2013-04-23 15:55:00,26.38,26.4,26.35,26.36,1042200.0,20.5938,20.6094,20.5703,20.5781,1042200.0
2013-04-24 09:30:00,26.41,26.5,26.38,26.45,764700.0,20.6172,20.6874,20.5938,20.6484,764700.0
2013-04-24 09:35:00,26.45,26.47,26.35,26.42,360000.0,20.6484,20.664,20.5703,20.625,360000.0
2013-04-24 09:40:00,26.43,26.46,26.4,26.45,166200.0,20.6328,20.6562,20.6094,20.6484,166200.0
2013-04-24 09:45:00,26.45,26.48,26.44,26.45,234900.0,20.6484,20.6718,20.6406,20.6484,234900.0
2013-04-24 09:50:00,26.44,26.47,26.43,26.47,386400.0,20.6406,20.664,20.6328,20.664,386400.0
2013-04-24 09:55:00,26.46,26.48,26.41,26.43,311700.0,20.6562,20.6718,20.6172,20.6328,311700.0
2013-04-24 10:00:00,26.42,26.45,26.42,26.42,218100.0,20.625,20.6484,20.625,20.625,218100.0
2013-04-24 10:05:00,26.42,26.44,26.39,26.41,200100.0,20.625,20.6406,20.6016,20.6172,200100.0
2013-04-24 10:10:00,26.41,26.42,26.39,26.39,214500.0,20.6172,20.625,20.6016,20.6016,214500.0
2013-04-24 10:15:00,26.39,26.44,26.39,26.42,187500.0,20.6016,20.6406,20.6016,20.625,187500.0
2013-04-24 10:20:00,26.42,26.44,26.38,26.39,332100.0,20.625,20.6406,20.5938,20.6016,332100.0
2013-04-24 10:25:00,26.39,26.41,26.38,26.41,181500.0,20.6016,20.6172,20.5938,20.6172,181500.0
2013-04-24 10:30:00,26.41,26.41,26.39,26.41,212700.0,20.6172,20.6172,20.6016,20.6172,212700.0
2013-04-24 10:35:00,26.41,26.42,26.38,26.39,132900.0,20.6172,20.625,20.5938,20.6016,132900.0
2013-04-24 10:40:00,26.39,26.39,26.35,26.35,520500.0,20.6016,20.6016,20.5703,20.5703,520500.0
2013-04-24 10:45:00,26.35,26.36,26.28,26.3,380400.0,20.5703,20.5781,20.5157,20.5313,380400.0
2013-04-24 10:50:00,26.3,26.3,26.23,26.25,520200.0,20.5313,20.5313,20.4767,20.4923,520200.0
2013-04-24 10:55:00,26.25,26.26,26.21,26.24,280500.0,20.4923,20.5001,20.461,20.4845,280500.0
2013-04-24 11:00:00,26.24,26.24,26.2,26.21,414300.0,20.4845,20.4845,20.4532,20.461,414300.0
2013-04-24 11:05:00,26.21,26.22,26.18,26.2,404100.0,20.461,20.4689,20.4376,20.4532,404100.0
2013-04-24 11:10:00,26.2,26.21,26.12,26.12,1040700.0,20.4532,20.461,20.3908,20.3908,1040700.0
2013-04-24 11:15:00,26.12,26.13,26.1,26.12,545400.0,20.3908,20.3986,20.3752,20.3908,545400.0
2013-04-24 11:20:00,26.12,26.13,26.07,26.12,570900.0,20.3908,20.3986,20.3518,20.3908,570900.0
2013-04-24 11:25:00,26.12,26.12,26.09,26.12,341700.0,20.3908,20.3908,20.3674,20.3908,341700.0
2013-04-24 11:30:00,26.12,26.12,26.09,26.09,182100.0,20.3908,20.3908,20.3674,20.3674,182100.0
2013-04-24 11:35:00,26.09,26.12,26.09,26.11,185100.0,20.3674,20.3908,20.3674,20.383,185100.0
2013-04-24 11:40:00,26.11,26.12,26.1,26.11,127800.0,20.383,20.3908,20.3752,20.383,127800.0
2013-04-24 11:45:00,26.11,26.13,26.09,26.11,402900.0,20.383,20.3986,20.3674,20.383,402900.0
2013-04-24 11:50:00,26.11,26.12,26.11,26.11,394800.0,20.383,20.3908,20.383,20.383,394800.0
2013-04-24 11:55:00,26.11,26.13,26.11,26.11,228000.0,20.383,20.3986,20.383,20.383,228000.0
2013-04-24 12:00:00,26.11,26.13,26.11,26.13,131100.0,20.383,20.3986,20.383,20.3986,131100.0
2013-04-24 12:05:00,26.13,26.17,26.12,26.16,260100.0,20.3986,20.4298,20.3908,20.422,260100.0
2013-04-24 12:10:00,26.16,26.17,26.14,26.14,171600.0,20.422,20.4298,20.4064,20.4064,171600.0
2013-04-24 12:15:00,26.14,26.15,26.13,26.15,63600.0,20.4064,20.4142,20.3986,20.4142,63600.0
2013-04-24 12:20:00,26.15,26.18,26.14,26.15,159600.0,20.4142,20.4376,20.4064,20.4142,159600.0
2013-04-24 12:25:00,26.15,26.16,26.15,26.16,66300.0,20.4142,20.422,20.4142,20.422,66300.0
2013-04-24 12:30:00,26.16,26.17,26.15,26.16,90000.0,20.422,20.4298,20.4142,20.422,90000.0
2013-04-24 12:35:00,26.16,26.16,26.14,26.14,100800.0,20.422,20.422,20.4064,20.4064,100800.0
2013-04-24 12:40:00,26.14,26.15,26.12,26.14,135300.0,20.4064,20.4142,20.3908,20.4064,135300.0
2013-04-24 12:45:00,26.14,26.16,26.14,26.16,108000.0,20.4064,20.422,20.4064,20.422,108000.0
2013-04-24 12:50:00,26.16,26.18,26.15,26.17,162300.0,20.422,20.4376,20.4142,20.4298,162300.0
2013-04-24 12:55:00,26.17,26.18,26.16,26.17,127500.0,20.4298,20.4376,20.422,20.4298,127500.0
2013-04-24 13:00:00,26.17,26.17,26.16,26.16,87600.0,20.4298,20.4298,20.422,20.422,87600.0
2013-04-24 13:05:00,26.16,26.16,26.11,26.12,270900.0,20.422,20.422,20.383,20.3908,270900.0
2013-04-24 13:10:00,26.13,26.14,26.12,26.13,117300.0,20.3986,20.4064,20.3908,20.3986,117300.0
2013-04-24 13:15:00,26.13,26.15,26.13,26.15,148800.0,20.3986,20.4142,20.3986,20.4142,148800.0
2013-04-24 13:20:00,26.15,26.15,26.12,26.13,169200.0,20.4142,20.4142,20.3908,20.3986,169200.0
2013-04-24 13:25:00,26.13,26.15,26.13,26.14,153900.0,20.3986,20.4142,20.3986,20.4064,153900.0
2013-04-24 13:30:00,26.14,26.14,26.11,26.12,282600.0,20.4064,20.4064,20.383,20.3908,282600.0
2013-04-24 13:35:00,26.12,26.12,26.11,26.12,108000.0,20.3908,20.3908,20.383,20.3908,108000.0
2013-04-24 13:40:00,26.13,26.16,26.13,26.15,224100.0,20.3986,20.422,20.3986,20.4142,224100.0
2013-04-24 13:45:00,26.15,26.17,26.15,26.16,166200.0,20.4142,20.4298,20.4142,20.422,166200.0
2013-04-24 13:50:00,26.16,26.16,26.13,26.13,173700.0,20.422,20.422,20.3986,20.3986,173700.0
2013-04-24 13:55:00,26.13,26.13,26.11,26.11,238200.0,20.3986,20.3986,20.383,20.383,238200.0
2013-04-24 14:00:00,26.11,26.14,26.1,26.14,143100.0,20.383,20.4064,20.3752,20.4064,143100.0
2013-04-24 14:05:00,26.14,26.15,26.12,26.13,247200.0,20.4064,20.4142,20.3908,20.3986,247200.0
2013-04-24 14:10:00,26.13,26.15,26.13,26.15,122400.0,20.3986,20.4142,20.3986,20.4142,122400.0
2013-04-24 14:15:00,26.15,26.16,26.15,26.15,112500.0,20.4142,20.422,20.4142,20.4142,112500.0
2013-04-24 14:20:00,26.15,26.15,26.13,26.13,129900.0,20.4142,20.4142,20.3986,20.3986,129900.0
2013-04-24 14:25:00,26.13,26.14,26.12,26.13,131100.0,20.3986,20.4064,20.3908,20.3986,131100.0
2013-04-24 14:30:00,26.14,26.14,26.12,26.13,232800.0,20.4064,20.4064,20.3908,20.3986,232800.0
2013-04-24 14:35:00,26.13,26.13,26.12,26.13,212400.0,20.3986,20.3986,20.3908,20.3986,212400.0
2013-04-24 14:40:00,26.13,26.13,26.11,26.13,317400.0,20.3986,20.3986,20.383,20.3986,317400.0
2013-04-24 14:45:00,26.12,26.13,26.11,26.11,174300.0,20.3908,20.3986,20.383,20.383,174300.0
2013-04-24 14:50:00,26.11,26.12,26.1,26.12,117900.0,20.383,20.3908,20.3752,20.3908,117900.0
2013-04-24 14:55:00,26.12,26.16,26.12,26.15,185100.0,20.3908,20.422,20.3908,20.4142,185100.0
2013-04-24 15:00:00,26.15,26.16,26.11,26.11,600900.0,20.4142,20.422,20.383,20.383,600900.0
2013-04-24 15:05:00,26.12,26.13,26.1,26.11,365700.0,20.3908,20.3986,20.3752,20.383,365700.0
2013-04-24 15:10:00,26.11,26.12,26.08,26.09,398100.0,20.383,20.3908,20.3596,20.3674,398100.0
2013-04-24 15:15:00,26.09,26.1,26.08,26.1,197100.0,20.3674,20.3752,20.3596,20.3752,197100.0
2013-04-24 15:20:00,26.1,26.1,26.05,26.05,537000.0,20.3752,20.3752,20.3361,20.3361,537000.0
2013-04-24 15:25:00,26.05,26.05,26.04,26.04,363300.0,20.3361,20.3361,20.3283,20.3283,363300.0
2013-04-24 15:30:00,26.04,26.06,26.03,26.05,723300.0,20.3283,20.3439,20.3205,20.3361,723300.0
2013-04-24 15:35:00,26.05,26.06,26.01,26.02,352200.0,20.3361,20.3439,20.3049,20.3127,352200.0
2013-04-24 15:40:00,26.02,26.04,25.98,25.99,593100.0,20.3127,20.3283,20.2815,20.2893,593100.0
2013-04-24 15:45:00,25.99,26.01,25.97,25.98,529500.0,20.2893,20.3049,20.2737,20.2815,529500.0
2013-04-24 15:50:00,25.98,26.03,25.97,26.01,589800.0,20.2815,20.3205,20.2737,20.3049,589800.0
2013-04-24 15:55:00,26.01,26.02,25.98,26.01,813600.0,20.3049,20.3127,20.2815,20.3049,813600.0
2013-04-25 09:30:00,26.06,26.16,26.06,26.1,477300.0,20.3439,20.422,20.3439,20.3752,477300.0
2013-04-25 09:35:00,26.11,26.11,26.04,26.07,549300.0,20.383,20.383,20.3283,20.3518,549300.0
2013-04-25 09:40:00,26.08,26.11,26.07,26.08,216300.0,20.3596,20.383,20.3518,20.3596,216300.0
2013-04-25 09:45:00,26.08,26.09,25.99,26.0,363000.0,20.3596,20.3674,20.2893,20.2971,363000.0
2013-04-25 09:50:00,26.0,26.04,25.96,26.03,437400.0,20.2971,20.3283,20.2659,20.3205,437400.0
2013-04-25 09:55:00,26.03,26.09,26.03,26.07,208200.0,20.3205,20.3674,20.3205,20.3518,208200.0
2013-04-25 10:00:00,26.07,26.09,26.05,26.05,327600.0,20.3518,20.3674,20.3361,20.3361,327600.0
2013-04-25 10:05:00,26.05,26.1,26.05,26.1,187200.0,20.3361,20.3752,20.3361,20.3752,187200.0
2013-04-25 10:10:00,26.1,26.11,26.07,26.1,153600.0,20.3752,20.383,20.3518,20.3752,153600.0
2013-04-25 10:15:00,26.1,26.12,26.08,26.1,192900.0,20.3752,20.3908,20.3596,20.3752,192900.0
2013-04-25 10:20:00,26.1,26.13,26.1,26.13,159000.0,20.3752,20.3986,20.3752,20.3986,159000.0
2013-04-25 10:25:00,26.13,26.15,26.11,26.12,192900.0,20.3986,20.4142,20.383,20.3908,192900.0
2013-04-25 10:30:00,26.12,26.15,26.12,26.14,243600.0,20.3908,20.4142,20.3908,20.4064,243600.0
2013-04-25 10:35:00,26.14,26.2,26.14,26.19,341700.0,20.4064,20.4532,20.4064,20.4454,341700.0
2013-04-25 10:40:00,26.19,26.23,26.18,26.22,160500.0,20.4454,20.4767,20.4376,20.4689,160500.0
2013-04-25 10:45:00,26.22,26.22,26.19,26.19,83700.0,20.4689,20.4689,20.4454,20.4454,83700.0
2013-04-25 10:50:00,26.19,26.21,26.18,26.18,102300.0,20.4454,20.461,20.4376,20.4376,102300.0
2013-04-25 10:55:00,26.18,26.19,26.18,26.18,96300.0,20.4376,20.4454,20.4376,20.4376,96300.0
2013-04-25 11:00:00,26.18,26.18,26.16,26.17,198000.0,20.4376,20.4376,20.422,20.4298,198000.0
2013-04-25 11:05:00,26.17,26.19,26.17,26.18,155400.0,20.4298,20.4454,20.4298,20.4376,155400.0
2013-04-25 11:10:00,26.18,26.2,26.17,26.18,144600.0,20.4376,20.4532,20.4298,20.4376,144600.0
2013-04-25 11:15:00,26.18,26.22,26.18,26.22,150300.0,20.4376,20.4689,20.4376,20.4689,150300.0
2013-04-25 11:20:00,26.21,26.23,26.21,26.22,94500.0,20.461,20.4767,20.461,20.4689,94500.0
2013-04-25 11:25:00,26.22,26.22,26.21,26.22,399600.0,20.4689,20.4689,20.461,20.4689,399600.0
2013-04-25 11:30:00,26.22,26.25,26.19,26.22,531000.0,20.4689,20.4923,20.4454,20.4689,531000.0
2013-04-25 11:35:00,26.22,26.25,26.22,26.24,129900.0,20.4689,20.4923,20.4689,20.4845,129900.0
2013-04-25 11:40:00,26.25,26.25,26.22,26.23,89100.0,20.4923,20.4923,20.4689,20.4767,89100.0
2013-04-25 11:45:00,26.23,26.25,26.23,26.24,92700.0,20.4767,20.4923,20.4767,20.4845,92700.0
2013-04-25 11:50:00,26.24,26.26,26.23,26.25,114000.0,20.4845,20.5001,20.4767,20.4923,114000.0
2013-04-25 11:55:00,26.25,26.27,26.24,26.24,330600.0,20.4923,20.5079,20.4845,20.4845,330600.0
2013-04-25 12:00:00,26.24,26.25,26.23,26.23,123900.0,20.4845,20.4923,20.4767,20.4767,123900.0
2013-04-25 12:05:00,26.23,26.25,26.22,26.24,114000.0,20.4767,20.4923,20.4689,20.4845,114000.0
2013-04-25 12:10:00,26.24,26.26,26.24,26.26,95100.0,20.4845,20.5001,20.4845,20.5001,95100.0
2013-04-25 12:15:00,26.26,26.28,26.25,26.26,141900.0,20.5001,20.5157,20.4923,20.5001,141900.0
2013-04-25 12:20:00,26.26,26.26,26.23,26.24,96900.0,20.5001,20.5001,20.4767,20.4845,96900.0
2013-04-25 12:25:00,26.24,26.25,26.24,26.25,109200.0,20.4845,20.4923,20.4845,20.4923,109200.0
2013-04-25 12:30:00,26.25,26.25,26.21,26.21,190500.0,20.4923,20.4923,20.461,20.461,190500.0
2013-04-25 12:35:00,26.21,26.25,26.21,26.24,153600.0,20.461,20.4923,20.461,20.4845,153600.0
2013-04-25 12:40:00,26.24,26.24,26.23,26.24,127500.0,20.4845,20.4845,20.4767,20.4845,127500.0
2013-04-25 12:45:00,26.24,26.26,26.23,26.25,169800.0,20.4845,20.5001,20.4767,20.4923,169800.0
2013-04-25 12:50:00,26.25,26.26,26.25,26.25,89700.0,20.4923,20.5001,20.4923,20.4923,89700.0
2013-04-25 12:55:00,26.25,26.25,26.23,26.24,159900.0,20.4923,20.4923,20.4767,20.4845,159900.0
2013-04-25 13:00:00,26.24,26.25,26.22,26.22,114300.0,20.4845,20.4923,20.4689,20.4689,114300.0
2013-04-25 13:05:00,26.23,26.23,26.21,26.21,131100.0,20.4767,20.4767,20.461,20.461,131100.0
2013-04-25 13:10:00,26.21,26.25,26.21,26.25,132300.0,20.461,20.4923,20.461,20.4923,132300.0
2013-04-25 13:15:00,26.25,26.28,26.24,26.27,213000.0,20.4923,20.5157,20.4845,20.5079,213000.0
2013-04-25 13:20:00,26.27,26.27,26.25,26.26,160800.0,20.5079,20.5079,20.4923,20.5001,160800.0
2013-04-25 13:25:00,26.26,26.26,26.25,26.26,103500.0,20.5001,20.5001,20.4923,20.5001,103500.0
2013-04-25 13:30:00,26.26,26.26,26.23,26.24,99300.0,20.5001,20.5001,20.4767,20.4845,99300.0
2013-04-25 13:35:00,26.24,26.24,26.21,26.22,83100.0,20.4845,20.4845,20.461,20.4689,83100.0
2013-04-25 13:40:00,26.22,26.23,26.22,26.22,83400.0,20.4689,20.4767,20.4689,20.4689,83400.0
2013-04-25 13:45:00,26.22,26.24,26.21,26.24,108900.0,20.4689,20.4845,20.461,20.4845,108900.0
2013-04-25 13:50:00,26.24,26.25,26.22,26.22,125700.0,20.4845,20.4923,20.4689,20.4689,125700.0
2013-04-25 13:55:00,26.23,26.24,26.22,26.24,222600.0,20.4767,20.4845,20.4689,20.4845,222600.0
2013-04-25 14:00:00,26.24,26.26,26.23,26.23,115200.0,20.4845,20.5001,20.4767,20.4767,115200.0
2013-04-25 14:05:00,26.23,26.26,26.23,26.25,144900.0,20.4767,20.5001,20.4767,20.4923,144900.0
2013-04-25 14:10:00,26.26,26.26,26.25,26.26,114000.0,20.5001,20.5001,20.4923,20.5001,114000.0
2013-04-25 14:15:00,26.26,26.26,26.23,26.24,106500.0,20.5001,20.5001,20.4767,20.4845,106500.0
2013-04-25 14:20:00,26.25,26.27,26.25,26.26,88500.0,20.4923,20.5079,20.4923,20.5001,88500.0
2013-04-25 14:25:00,26.26,26.27,26.24,26.24,120000.0,20.5001,20.5079,20.4845,20.4845,120000.0
2013-04-25 14:30:00,26.24,26.25,26.23,26.25,204900.0,20.4845,20.4923,20.4767,20.4923,204900.0
2013-04-25 14:35:00,26.25,26.26,26.24,26.26,98100.0,20.4923,20.5001,20.4845,20.5001,98100.0
2013-04-25 14:40:00,26.26,26.27,26.24,26.24,196500.0,20.5001,20.5079,20.4845,20.4845,196500.0
2013-04-25 14:45:00,26.24,26.25,26.24,26.24,275100.0,20.4845,20.4923,20.4845,20.4845,275100.0
2013-04-25 14:50:00,26.24,26.25,26.23,26.24,161700.0,20.4845,20.4923,20.4767,20.4845,161700.0
2013-04-25 14:55:00,26.24,26.25,26.22,26.24,188400.0,20.4845,20.4923,20.4689,20.4845,188400.0
2013-04-25 15:00:00,26.24,26.25,26.22,26.24,165600.0,20.4845,20.4923,20.4689,20.4845,165600.0
2013-04-25 15:05:00,26.24,26.24,26.21,26.24,258600.0,20.4845,20.4845,20.461,20.4845,258600.0
2013-04-25 15:10:00,26.25,26.26,26.21,26.25,247500.0,20.4923,20.5001,20.461,20.4923,247500.0
2013-04-25 15:15:00,26.25,26.25,26.21,26.22,209100.0,20.4923,20.4923,20.461,20.4689,209100.0
2013-04-25 15:20:00,26.22,26.22,26.2,26.21,261900.0,20.4689,20.4689,20.4532,20.461,261900.0
2013-04-25 15:25:00,26.21,26.24,26.21,26.23,163800.0,20.461,20.4845,20.461,20.4767,163800.0
2013-04-25 15:30:00,26.23,26.23,26.21,26.22,202200.0,20.4767,20.4767,20.461,20.4689,202200.0
2013-04-25 15:35:00,26.22,26.24,26.22,26.23,291300.0,20.4689,20.4845,20.4689,20.4767,291300.0
2013-04-25 15:40:00,26.23,26.24,26.23,26.23,208200.0,20.4767,20.4845,20.4767,20.4767,208200.0
2013-04-25 15:45:00,26.24,26.26,26.24,26.25,304500.0,20.4845,20.5001,20.4845,20.4923,304500.0
2013-04-25 15:50:00,26.25,26.25,26.19,26.19,420000.0,20.4923,20.4923,20.4454,20.4454,420000.0
2013-04-25 15:55:00,26.19,26.22,26.18,26.22,931200.0,20.4454,20.4689,20.4376,20.4689,931200.0
2013-04-26 09:30:00,26.19,26.26,26.19,26.26,428100.0,20.4454,20.5001,20.4454,20.5001,428100.0
2013-04-26 09:35:00,26.25,26.27,26.22,26.22,572700.0,20.4923,20.5079,20.4689,20.4689,572700.0
2013-04-26 09:40:00,26.22,26.25,26.2,26.21,194400.0,20.4689,20.4923,20.4532,20.461,194400.0
2013-04-26 09:45:00,26.21,26.27,26.21,26.27,260400.0,20.461,20.5079,20.461,20.5079,260400.0
2013-04-26 09:50:00,26.27,26.27,26.26,26.27,587700.0,20.5079,20.5079,20.5001,20.5079,587700.0
2013-04-26 09:55:00,26.27,26.32,26.26,26.32,309300.0,20.5079,20.5469,20.5001,20.5469,309300.0
2013-04-26 10:00:00,26.32,26.33,26.32,26.32,278400.0,20.5469,20.5547,20.5469,20.5469,278400.0
2013-04-26 10:05:00,26.32,26.33,26.3,26.31,264300.0,20.5469,20.5547,20.5313,20.5391,264300.0
2013-04-26 10:10:00,26.31,26.31,26.25,26.28,532800.0,20.5391,20.5391,20.4923,20.5157,532800.0
2013-04-26 10:15:00,26.28,26.28,26.24,26.26,331500.0,20.5157,20.5157,20.4845,20.5001,331500.0
2013-04-26 10:20:00,26.26,26.28,26.25,26.27,166500.0,20.5001,20.5157,20.4923,20.5079,166500.0
2013-04-26 10:25:00,26.28,26.3,26.28,26.3,117000.0,20.5157,20.5313,20.5157,20.5313,117000.0
2013-04-26 10:30:00,26.3,26.3,26.28,26.29,103500.0,20.5313,20.5313,20.5157,20.5235,103500.0
2013-04-26 10:35:00,26.29,26.31,26.28,26.3,147300.0,20.5235,20.5391,20.5157,20.5313,147300.0
2013-04-26 10:40:00,26.3,26.32,26.26,26.29,224700.0,20.5313,20.5469,20.5001,20.5235,224700.0
2013-04-26 10:45:00,26.29,26.29,26.27,26.29,111900.0,20.5235,20.5235,20.5079,20.5235,111900.0
2013-04-26 10:50:00,26.29,26.29,26.24,26.24,244200.0,20.5235,20.5235,20.4845,20.4845,244200.0
2013-04-26 10:55:00,26.24,26.3,26.24,26.27,160500.0,20.4845,20.5313,20.4845,20.5079,160500.0
2013-04-26 11:00:00,26.27,26.29,26.26,26.29,405600.0,20.5079,20.5235,20.5001,20.5235,405600.0
2013-04-26 11:05:00,26.29,26.3,26.28,26.29,149700.0,20.5235,20.5313,20.5157,20.5235,149700.0
2013-04-26 11:10:00,26.29,26.32,26.29,26.32,184500.0,20.5235,20.5469,20.5235,20.5469,184500.0
2013-04-26 11:15:00,26.32,26.33,26.3,26.3,108300.0,20.5469,20.5547,20.5313,20.5313,108300.0
2013-04-26 11:20:00,26.3,26.32,26.3,26.31,94200.0,20.5313,20.5469,20.5313,20.5391,94200.0
2013-04-26 11:25:00,26.31,26.32,26.3,26.32,102000.0,20.5391,20.5469,20.5313,20.5469,102000.0
2013-04-26 11:30:00,26.32,26.32,26.29,26.29,132300.0,20.5469,20.5469,20.5235,20.5235,132300.0
2013-04-26 11:35:00,26.29,26.3,26.28,26.3,150000.0,20.5235,20.5313,20.5157,20.5313,150000.0
2013-04-26 11:40:00,26.3,26.3,26.29,26.3,93900.0,20.5313,20.5313,20.5235,20.5313,93900.0
2013-04-26 11:45:00,26.3,26.3,26.27,26.27,116100.0,20.5313,20.5313,20.5079,20.5079,116100.0
2013-04-26 11:50:00,26.28,26.29,26.27,26.29,101100.0,20.5157,20.5235,20.5079,20.5235,101100.0
2013-04-26 11:55:00,26.29,26.3,26.27,26.3,129900.0,20.5235,20.5313,20.5079,20.5313,129900.0
2013-04-26 12:00:00,26.3,26.32,26.3,26.32,141300.0,20.5313,20.5469,20.5313,20.5469,141300.0
2013-04-26 12:05:00,26.32,26.33,26.31,26.33,185100.0,20.5469,20.5547,20.5391,20.5547,185100.0
2013-04-26 12:10:00,26.33,26.33,26.32,26.32,147000.0,20.5547,20.5547,20.5469,20.5469,147000.0
2013-04-26 12:15:00,26.32,26.33,26.31,26.31,83100.0,20.5469,20.5547,20.5391,20.5391,83100.0
2013-04-26 12:20:00,26.31,26.32,26.29,26.31,147900.0,20.5391,20.5469,20.5235,20.5391,147900.0
2013-04-26 12:25:00,26.31,26.31,26.29,26.29,97800.0,20.5391,20.5391,20.5235,20.5235,97800.0
2013-04-26 12:30:00,26.29,26.31,26.29,26.3,83400.0,20.5235,20.5391,20.5235,20.5313,83400.0
2013-04-26 12:35:00,26.3,26.3,26.29,26.29,57900.0,20.5313,20.5313,20.5235,20.5235,57900.0
2013-04-26 12:40:00,26.29,26.3,26.28,26.29,115800.0,20.5235,20.5313,20.5157,20.5235,115800.0
2013-04-26 12:45:00,26.29,26.3,26.28,26.29,105900.0,20.5235,20.5313,20.5157,20.5235,105900.0
2013-04-26 12:50:00,26.29,26.32,26.29,26.32,93600.0,20.5235,20.5469,20.5235,20.5469,93600.0
2013-04-26 12:55:00,26.32,26.33,26.31,26.33,98700.0,20.5469,20.5547,20.5391,20.5547,98700.0
2013-04-26 13:00:00,26.33,26.33,26.32,26.32,107100.0,20.5547,20.5547,20.5469,20.5469,107100.0
2013-04-26 13:05:00,26.32,26.32,26.31,26.32,84900.0,20.5469,20.5469,20.5391,20.5469,84900.0
2013-04-26 13:10:00,26.32,26.32,26.31,26.31,86400.0,20.5469,20.5469,20.5391,20.5391,86400.0
2013-04-26 13:15:00,26.31,26.32,26.31,26.31,95700.0,20.5391,20.5469,20.5391,20.5391,95700.0
2013-04-26 13:20:00,26.31,26.33,26.31,26.32,93600.0,20.5391,20.5547,20.5391,20.5469,93600.0
2013-04-26 13:25:00,26.32,26.33,26.31,26.32,99300.0,20.5469,20.5547,20.5391,20.5469,99300.0
2013-04-26 13:30:00,26.33,26.33,26.31,26.31,62400.0,20.5547,20.5547,20.5391,20.5391,62400.0
2013-04-26 13:35:00,26.32,26.32,26.3,26.3,84300.0,20.5469,20.5469,20.5313,20.5313,84300.0
2013-04-26 13:40:00,26.3,26.31,26.29,26.29,67200.0,20.5313,20.5391,20.5235,20.5235,67200.0
2013-04-26 13:45:00,26.3,26.33,26.3,26.32,123600.0,20.5313,20.5547,20.5313,20.5469,123600.0
2013-04-26 13:50:00,26.32,26.33,26.31,26.32,61500.0,20.5469,20.5547,20.5391,20.5469,61500.0
2013-04-26 13:55:00,26.32,26.32,26.3,26.3,71100.0,20.5469,20.5469,20.5313,20.5313,71100.0
2013-04-26 14:00:00,26.3,26.32,26.29,26.32,132900.0,20.5313,20.5469,20.5235,20.5469,132900.0
2013-04-26 14:05:00,26.32,26.32,26.31,26.32,150300.0,20.5469,20.5469,20.5391,20.5469,150300.0
2013-04-26 14:10:00,26.32,26.33,26.31,26.31,120600.0,20.5469,20.5547,20.5391,20.5391,120600.0
2013-04-26 14:15:00,26.31,26.32,26.31,26.31,119100.0,20.5391,20.5469,20.5391,20.5391,119100.0
2013-04-26 14:20:00,26.31,26.31,26.29,26.31,169200.0,20.5391,20.5391,20.5235,20.5391,169200.0
2013-04-26 14:25:00,26.31,26.31,26.3,26.31,87000.0,20.5391,20.5391,20.5313,20.5391,87000.0
2013-04-26 14:30:00,26.31,26.31,26.3,26.3,128100.0,20.5391,20.5391,20.5313,20.5313,128100.0
2013-04-26 14:35:00,26.31,26.32,26.3,26.32,216000.0,20.5391,20.5469,20.5313,20.5469,216000.0
2013-04-26 14:40:00,26.32,26.32,26.3,26.31,128100.0,20.5469,20.5469,20.5313,20.5391,128100.0
2013-04-26 14:45:00,26.31,26.33,26.31,26.33,159900.0,20.5391,20.5547,20.5391,20.5547,159900.0
2013-04-26 14:50:00,26.33,26.33,26.32,26.33,183300.0,20.5547,20.5547,20.5469,20.5547,183300.0
2013-04-26 14:55:00,26.33,26.37,26.32,26.36,494400.0,20.5547,20.586,20.5469,20.5781,494400.0
2013-04-26 15:00:00,26.36,26.38,26.36,26.36,424800.0,20.5781,20.5938,20.5781,20.5781,424800.0
2013-04-26 15:05:00,26.37,26.37,26.35,26.37,222000.0,20.586,20.586,20.5703,20.586,222000.0
2013-04-26 15:10:00,26.37,26.37,26.36,26.37,360300.0,20.586,20.586,20.5781,20.586,360300.0
2013-04-26 15:15:00,26.37,26.37,26.36,26.37,187200.0,20.586,20.586,20.5781,20.586,187200.0
2013-04-26 15:20:00,26.36,26.37,26.36,26.37,338700.0,20.5781,20.586,20.5781,20.586,338700.0
2013-04-26 15:25:00,26.37,26.38,26.36,26.36,307200.0,20.586,20.5938,20.5781,20.5781,307200.0
2013-04-26 15:30:00,26.36,26.37,26.35,26.36,376500.0,20.5781,20.586,20.5703,20.5781,376500.0
2013-04-26 15:35:00,26.36,26.36,26.34,26.35,360300.0,20.5781,20.5781,20.5625,20.5703,360300.0
2013-04-26 15:40:00,26.35,26.37,26.35,26.36,310800.0,20.5703,20.586,20.5703,20.5781,310800.0
2013-04-26 15:45:00,26.36,26.37,26.33,26.35,522600.0,20.5781,20.586,20.5547,20.5703,522600.0
2013-04-26 15:50:00,26.35,26.36,26.35,26.36,524400.0,20.5703,20.5781,20.5703,20.5781,524400.0
2013-04-26 15:55:00,26.36,26.37,26.34,26.35,1132800.0,20.5781,20.586,20.5625,20.5703,1132800.0
2013-04-29 09:30:00,26.36,26.42,26.17,26.29,649200.0,20.5781,20.625,20.4298,20.5235,649200.0
2013-04-29 09:35:00,26.32,26.32,26.22,26.23,397500.0,20.5469,20.5469,20.4689,20.4767,397500.0
2013-04-29 09:40:00,26.23,26.25,26.2,26.2,283500.0,20.4767,20.4923,20.4532,20.4532,283500.0
2013-04-29 09:45:00,26.2,26.23,26.18,26.22,698400.0,20.4532,20.4767,20.4376,20.4689,698400.0
2013-04-29 09:50:00,26.22,26.22,26.13,26.13,540300.0,20.4689,20.4689,20.3986,20.3986,540300.0
2013-04-29 09:55:00,26.13,26.13,26.08,26.09,399300.0,20.3986,20.3986,20.3596,20.3674,399300.0
2013-04-29 10:00:00,26.08,26.11,26.06,26.07,416400.0,20.3596,20.383,20.3439,20.3518,416400.0
2013-04-29 10:05:00,26.07,26.11,26.05,26.09,642900.0,20.3518,20.383,20.3361,20.3674,642900.0
2013-04-29 10:10:00,26.09,26.13,26.07,26.08,457500.0,20.3674,20.3986,20.3518,20.3596,457500.0
2013-04-29 10:15:00,26.09,26.12,26.08,26.11,500100.0,20.3674,20.3908,20.3596,20.383,500100.0
2013-04-29 10:20:00,26.11,26.13,26.1,26.11,263100.0,20.383,20.3986,20.3752,20.383,263100.0
2013-04-29 10:25:00,26.11,26.14,26.11,26.12,240900.0,20.383,20.4064,20.383,20.3908,240900.0
2013-04-29 10:30:00,26.12,26.13,26.11,26.11,159300.0,20.3908,20.3986,20.383,20.383,159300.0
2013-04-29 10:35:00,26.11,26.13,26.1,26.1,262800.0,20.383,20.3986,20.3752,20.3752,262800.0
2013-04-29 10:40:00,26.1,26.13,26.1,26.12,113100.0,20.3752,20.3986,20.3752,20.3908,113100.0
2013-04-29 10:45:00,26.12,26.14,26.12,26.14,143400.0,20.3908,20.4064,20.3908,20.4064,143400.0
2013-04-29 10:50:00,26.14,26.17,26.14,26.14,189900.0,20.4064,20.4298,20.4064,20.4064,189900.0
2013-04-29 10:55:00,26.14,26.16,26.14,26.16,168300.0,20.4064,20.422,20.4064,20.422,168300.0
2013-04-29 11:00:00,26.16,26.17,26.12,26.14,158400.0,20.422,20.4298,20.3908,20.4064,158400.0
2013-04-29 11:05:00,26.14,26.15,26.13,26.14,86400.0,20.4064,20.4142,20.3986,20.4064,86400.0
2013-04-29 11:10:00,26.14,26.17,26.14,26.17,154800.0,20.4064,20.4298,20.4064,20.4298,154800.0
2013-04-29 11:15:00,26.17,26.18,26.16,26.17,136800.0,20.4298,20.4376,20.422,20.4298,136800.0
2013-04-29 11:20:00,26.16,26.17,26.15,26.16,113100.0,20.422,20.4298,20.4142,20.422,113100.0
2013-04-29 11:25:00,26.16,26.18,26.15,26.16,186000.0,20.422,20.4376,20.4142,20.422,186000.0
2013-04-29 11:30:00,26.15,26.17,26.14,26.16,114600.0,20.4142,20.4298,20.4064,20.422,114600.0
2013-04-29 11:35:00,26.16,26.17,26.12,26.13,169500.0,20.422,20.4298,20.3908,20.3986,169500.0
2013-04-29 11:40:00,26.14,26.15,26.12,26.12,92400.0,20.4064,20.4142,20.3908,20.3908,92400.0
2013-04-29 11:45:00,26.12,26.14,26.12,26.13,129000.0,20.3908,20.4064,20.3908,20.3986,129000.0
2013-04-29 11:50:00,26.12,26.13,26.12,26.12,80400.0,20.3908,20.3986,20.3908,20.3908,80400.0
2013-04-29 11:55:00,26.12,26.17,26.11,26.17,162900.0,20.3908,20.4298,20.383,20.4298,162900.0
2013-04-29 12:00:00,26.17,26.21,26.17,26.19,286500.0,20.4298,20.461,20.4298,20.4454,286500.0
2013-04-29 12:05:00,26.19,26.2,26.17,26.17,136500.0,20.4454,20.4532,20.4298,20.4298,136500.0
2013-04-29 12:10:00,26.17,26.19,26.17,26.19,122400.0,20.4298,20.4454,20.4298,20.4454,122400.0
2013-04-29 12:15:00,26.18,26.2,26.18,26.2,75300.0,20.4376,20.4532,20.4376,20.4532,75300.0
2013-04-29 12:20:00,26.2,26.21,26.18,26.2,185100.0,20.4532,20.461,20.4376,20.4532,185100.0
2013-04-29 12:25:00,26.19,26.2,26.19,26.2,69600.0,20.4454,20.4532,20.4454,20.4532,69600.0
2013-04-29 12:30:00,26.2,26.2,26.17,26.17,71700.0,20.4532,20.4532,20.4298,20.4298,71700.0
2013-04-29 12:35:00,26.18,26.2,26.17,26.19,113400.0,20.4376,20.4532,20.4298,20.4454,113400.0
2013-04-29 12:40:00,26.18,26.21,26.18,26.18,81600.0,20.4376,20.461,20.4376,20.4376,81600.0
2013-04-29 12:45:00,26.18,26.19,26.17,26.17,86700.0,20.4376,20.4454,20.4298,20.4298,86700.0
2013-04-29 12:50:00,26.17,26.19,26.17,26.18,66000.0,20.4298,20.4454,20.4298,20.4376,66000.0
2013-04-29 12:55:00,26.18,26.19,26.17,26.18,62700.0,20.4376,20.4454,20.4298,20.4376,62700.0
2013-04-29 13:00:00,26.18,26.18,26.17,26.17,119100.0,20.4376,20.4376,20.4298,20.4298,119100.0
2013-04-29 13:05:00,26.17,26.17,26.13,26.13,187800.0,20.4298,20.4298,20.3986,20.3986,187800.0
2013-04-29 13:10:00,26.13,26.14,26.13,26.14,143700.0,20.3986,20.4064,20.3986,20.4064,143700.0
2013-04-29 13:15:00,26.15,26.16,26.13,26.15,108900.0,20.4142,20.422,20.3986,20.4142,108900.0
2013-04-29 13:20:00,26.15,26.15,26.13,26.15,97800.0,20.4142,20.4142,20.3986,20.4142,97800.0
2013-04-29 13:25:00,26.15,26.18,26.15,26.16,79800.0,20.4142,20.4376,20.4142,20.422,79800.0
2013-04-29 13:30:00,26.17,26.18,26.16,26.18,54900.0,20.4298,20.4376,20.422,20.4376,54900.0
2013-04-29 13:35:00,26.18,26.19,26.18,26.18,118200.0,20.4376,20.4454,20.4376,20.4376,118200.0
2013-04-29 13:40:00,26.18,26.2,26.18,26.2,77700.0,20.4376,20.4532,20.4376,20.4532,77700.0
2013-04-29 13:45:00,26.2,26.21,26.2,26.21,63900.0,20.4532,20.461,20.4532,20.461,63900.0
2013-04-29 13:50:00,26.21,26.21,26.19,26.2,117900.0,20.461,20.461,20.4454,20.4532,117900.0
2013-04-29 13:55:00,26.2,26.21,26.2,26.2,66000.0,20.4532,20.461,20.4532,20.4532,66000.0
2013-04-29 14:00:00,26.2,26.24,26.2,26.22,178800.0,20.4532,20.4845,20.4532,20.4689,178800.0
2013-04-29 14:05:00,26.23,26.23,26.22,26.22,93900.0,20.4767,20.4767,20.4689,20.4689,93900.0
2013-04-29 14:10:00,26.22,26.23,26.2,26.2,141600.0,20.4689,20.4767,20.4532,20.4532,141600.0
2013-04-29 14:15:00,26.21,26.21,26.16,26.16,183300.0,20.461,20.461,20.422,20.422,183300.0
2013-04-29 14:20:00,26.16,26.17,26.16,26.17,126900.0,20.422,20.4298,20.422,20.4298,126900.0
2013-04-29 14:25:00,26.16,26.17,26.15,26.17,111900.0,20.422,20.4298,20.4142,20.4298,111900.0
2013-04-29 14:30:00,26.17,26.17,26.15,26.17,125400.0,20.4298,20.4298,20.4142,20.4298,125400.0
2013-04-29 14:35:00,26.17,26.17,26.15,26.16,118800.0,20.4298,20.4298,20.4142,20.422,118800.0
2013-04-29 14:40:00,26.16,26.17,26.15,26.16,165300.0,20.422,20.4298,20.4142,20.422,165300.0
2013-04-29 14:45:00,26.16,26.17,26.15,26.17,167400.0,20.422,20.4298,20.4142,20.4298,167400.0
2013-04-29 14:50:00,26.17,26.17,26.15,26.16,138300.0,20.4298,20.4298,20.4142,20.422,138300.0
2013-04-29 14:55:00,26.15,26.15,26.14,26.15,105300.0,20.4142,20.4142,20.4064,20.4142,105300.0
2013-04-29 15:00:00,26.15,26.16,26.13,26.13,186600.0,20.4142,20.422,20.3986,20.3986,186600.0
2013-04-29 15:05:00,26.13,26.13,26.1,26.11,132300.0,20.3986,20.3986,20.3752,20.383,132300.0
2013-04-29 15:10:00,26.11,26.12,26.1,26.12,146700.0,20.383,20.3908,20.3752,20.3908,146700.0
2013-04-29 15:15:00,26.12,26.15,26.11,26.13,159000.0,20.3908,20.4142,20.383,20.3986,159000.0
2013-04-29 15:20:00,26.13,26.15,26.11,26.12,276000.0,20.3986,20.4142,20.383,20.3908,276000.0
2013-04-29 15:25:00,26.11,26.12,26.08,26.12,299400.0,20.383,20.3908,20.3596,20.3908,299400.0
2013-04-29 15:30:00,26.12,26.16,26.11,26.15,203400.0,20.3908,20.422,20.383,20.4142,203400.0
2013-04-29 15:35:00,26.15,26.17,26.15,26.16,302700.0,20.4142,20.4298,20.4142,20.422,302700.0
2013-04-29 15:40:00,26.16,26.16,26.15,26.15,228600.0,20.422,20.422,20.4142,20.4142,228600.0
2013-04-29 15:45:00,26.16,26.16,26.13,26.13,343200.0,20.422,20.422,20.3986,20.3986,343200.0
2013-04-29 15:50:00,26.13,26.14,26.12,26.12,522000.0,20.3986,20.4064,20.3908,20.3908,522000.0
2013-04-29 15:55:00,26.12,26.14,26.1,26.12,1537200.0,20.3908,20.4064,20.3752,20.3908,1537200.0
2013-04-30 09:30:00,26.09,26.1,26.01,26.03,991200.0,20.3674,20.3752,20.3049,20.3205,991200.0
2013-04-30 09:35:00,26.04,26.04,25.98,25.99,427200.0,20.3283,20.3283,20.2815,20.2893,427200.0
2013-04-30 09:40:00,25.99,25.99,25.92,25.92,429900.0,20.2893,20.2893,20.2347,20.2347,429900.0
2013-04-30 09:45:00,25.93,25.97,25.9,25.96,375300.0,20.2425,20.2737,20.219,20.2659,375300.0
2013-04-30 09:50:00,25.97,25.97,25.93,25.95,369600.0,20.2737,20.2737,20.2425,20.2581,369600.0
2013-04-30 09:55:00,25.95,25.98,25.94,25.94,223500.0,20.2581,20.2815,20.2503,20.2503,223500.0
2013-04-30 10:00:00,25.94,25.97,25.92,25.94,347400.0,20.2503,20.2737,20.2347,20.2503,347400.0
2013-04-30 10:05:00,25.94,25.95,25.86,25.86,795900.0,20.2503,20.2581,20.1878,20.1878,795900.0
2013-04-30 10:10:00,25.86,25.87,25.82,25.83,549300.0,20.1878,20.1956,20.1566,20.1644,549300.0
2013-04-30 10:15:00,25.83,25.84,25.8,25.81,508500.0,20.1644,20.1722,20.141,20.1488,508500.0
2013-04-30 10:20:00,25.81,25.82,25.79,25.8,297300.0,20.1488,20.1566,20.1332,20.141,297300.0
2013-04-30 10:25:00,25.8,25.83,25.8,25.83,275100.0,20.141,20.1644,20.141,20.1644,275100.0
2013-04-30 10:30:00,25.83,25.88,25.82,25.88,314100.0,20.1644,20.2034,20.1566,20.2034,314100.0
2013-04-30 10:35:00,25.88,25.93,25.88,25.93,285000.0,20.2034,20.2425,20.2034,20.2425,285000.0
2013-04-30 10:40:00,25.93,25.93,25.86,25.86,242700.0,20.2425,20.2425,20.1878,20.1878,242700.0
2013-04-30 10:45:00,25.86,25.87,25.83,25.83,249600.0,20.1878,20.1956,20.1644,20.1644,249600.0
2013-04-30 10:50:00,25.83,25.85,25.83,25.84,402600.0,20.1644,20.18,20.1644,20.1722,402600.0
2013-04-30 10:55:00,25.84,25.9,25.84,25.89,404100.0,20.1722,20.219,20.1722,20.2112,404100.0
2013-04-30 11:00:00,25.89,25.92,25.89,25.9,209400.0,20.2112,20.2347,20.2112,20.219,209400.0
2013-04-30 11:05:00,25.89,25.91,25.89,25.9,217800.0,20.2112,20.2269,20.2112,20.219,217800.0
2013-04-30 11:10:00,25.9,25.91,25.88,25.88,188100.0,20.219,20.2269,20.2034,20.2034,188100.0
2013-04-30 11:15:00,25.88,25.88,25.84,25.85,171000.0,20.2034,20.2034,20.1722,20.18,171000.0
2013-04-30 11:20:00,25.85,25.85,25.84,25.85,324900.0,20.18,20.18,20.1722,20.18,324900.0
2013-04-30 11:25:00,25.85,25.94,25.85,25.93,461400.0,20.18,20.2503,20.18,20.2425,461400.0
2013-04-30 11:30:00,25.93,25.95,25.92,25.92,181500.0,20.2425,20.2581,20.2347,20.2347,181500.0
2013-04-30 11:35:00,25.92,25.94,25.92,25.94,157500.0,20.2347,20.2503,20.2347,20.2503,157500.0
2013-04-30 11:40:00,25.94,25.94,25.91,25.92,149700.0,20.2503,20.2503,20.2269,20.2347,149700.0
2013-04-30 11:45:00,25.92,25.92,25.89,25.9,153300.0,20.2347,20.2347,20.2112,20.219,153300.0
2013-04-30 11:50:00,25.9,25.91,25.89,25.9,252600.0,20.219,20.2269,20.2112,20.219,252600.0
2013-04-30 11:55:00,25.9,25.9,25.88,25.88,124200.0,20.219,20.219,20.2034,20.2034,124200.0
2013-04-30 12:00:00,25.88,25.89,25.86,25.87,97200.0,20.2034,20.2112,20.1878,20.1956,97200.0
2013-04-30 12:05:00,25.87,25.88,25.86,25.86,183300.0,20.1956,20.2034,20.1878,20.1878,183300.0
2013-04-30 12:10:00,25.86,25.87,25.85,25.86,145200.0,20.1878,20.1956,20.18,20.1878,145200.0
2013-04-30 12:15:00,25.86,25.86,25.84,25.85,124800.0,20.1878,20.1878,20.1722,20.18,124800.0
2013-04-30 12:20:00,25.85,25.87,25.85,25.87,156600.0,20.18,20.1956,20.18,20.1956,156600.0
2013-04-30 12:25:00,25.87,25.9,25.87,25.89,175200.0,20.1956,20.219,20.1956,20.2112,175200.0
2013-04-30 12:30:00,25.89,25.89,25.88,25.88,84600.0,20.2112,20.2112,20.2034,20.2034,84600.0
2013-04-30 12:35:00,25.88,25.88,25.86,25.87,88800.0,20.2034,20.2034,20.1878,20.1956,88800.0
2013-04-30 12:40:00,25.87,25.87,25.86,25.86,155700.0,20.1956,20.1956,20.1878,20.1878,155700.0
2013-04-30 12:45:00,25.86,25.88,25.86,25.88,126900.0,20.1878,20.2034,20.1878,20.2034,126900.0
2013-04-30 12:50:00,25.87,25.89,25.87,25.88,150600.0,20.1956,20.2112,20.1956,20.2034,150600.0
2013-04-30 12:55:00,25.88,25.89,25.88,25.89,149400.0,20.2034,20.2112,20.2034,20.2112,149400.0
2013-04-30 13:00:00,25.89,25.9,25.88,25.88,153900.0,20.2112,20.219,20.2034,20.2034,153900.0
2013-04-30 13:05:00,25.88,25.92,25.87,25.92,195000.0,20.2034,20.2347,20.1956,20.2347,195000.0
2013-04-30 13:10:00,25.91,25.91,25.9,25.91,96300.0,20.2269,20.2269,20.219,20.2269,96300.0
2013-04-30 13:15:00,25.91,25.92,25.9,25.92,73800.0,20.2269,20.2347,20.219,20.2347,73800.0
2013-04-30 13:20:00,25.92,25.93,25.92,25.93,110400.0,20.2347,20.2425,20.2347,20.2425,110400.0
2013-04-30 13:25:00,25.93,25.94,25.93,25.93,108600.0,20.2425,20.2503,20.2425,20.2425,108600.0
2013-04-30 13:30:00,25.93,25.93,25.91,25.92,130200.0,20.2425,20.2425,20.2269,20.2347,130200.0
2013-04-30 13:35:00,25.93,25.93,25.92,25.93,103800.0,20.2425,20.2425,20.2347,20.2425,103800.0
2013-04-30 13:40:00,25.92,25.96,25.92,25.95,175200.0,20.2347,20.2659,20.2347,20.2581,175200.0
2013-04-30 13:45:00,25.96,25.97,25.95,25.97,142200.0,20.2659,20.2737,20.2581,20.2737,142200.0
2013-04-30 13:50:00,25.97,25.97,25.94,25.96,195300.0,20.2737,20.2737,20.2503,20.2659,195300.0
2013-04-30 13:55:00,25.96,25.96,25.95,25.96,129300.0,20.2659,20.2659,20.2581,20.2659,129300.0
2013-04-30 14:00:00,25.95,25.96,25.93,25.93,150600.0,20.2581,20.2659,20.2425,20.2425,150600.0
2013-04-30 14:05:00,25.93,25.94,25.92,25.92,135600.0,20.2425,20.2503,20.2347,20.2347,135600.0
2013-04-30 14:10:00,25.92,25.94,25.91,25.91,275400.0,20.2347,20.2503,20.2269,20.2269,275400.0
2013-04-30 14:15:00,25.92,25.93,25.91,25.92,172200.0,20.2347,20.2425,20.2269,20.2347,172200.0
2013-04-30 14:20:00,25.93,25.94,25.92,25.93,166800.0,20.2425,20.2503,20.2347,20.2425,166800.0
2013-04-30 14:25:00,25.93,25.94,25.92,25.93,206400.0,20.2425,20.2503,20.2347,20.2425,206400.0
2013-04-30 14:30:00,25.94,25.94,25.9,25.9,405900.0,20.2503,20.2503,20.219,20.219,405900.0
2013-04-30 14:35:00,25.91,25.94,25.91,25.94,191700.0,20.2269,20.2503,20.2269,20.2503,191700.0
2013-04-30 14:40:00,25.94,25.95,25.94,25.95,81600.0,20.2503,20.2581,20.2503,20.2581,81600.0
2013-04-30 14:45:00,25.95,25.98,25.95,25.98,87900.0,20.2581,20.2815,20.2581,20.2815,87900.0
2013-04-30 14:50:00,25.98,25.98,25.95,25.96,221100.0,20.2815,20.2815,20.2581,20.2659,221100.0
2013-04-30 14:55:00,25.96,25.96,25.95,25.95,154800.0,20.2659,20.2659,20.2581,20.2581,154800.0
2013-04-30 15:00:00,25.95,25.95,25.91,25.91,198600.0,20.2581,20.2581,20.2269,20.2269,198600.0
2013-04-30 15:05:00,25.91,25.92,25.9,25.9,306300.0,20.2269,20.2347,20.219,20.219,306300.0
2013-04-30 15:10:00,25.9,25.9,25.88,25.88,212100.0,20.219,20.219,20.2034,20.2034,212100.0
2013-04-30 15:15:00,25.88,25.89,25.88,25.89,163500.0,20.2034,20.2112,20.2034,20.2112,163500.0
2013-04-30 15:20:00,25.89,25.9,25.88,25.9,192300.0,20.2112,20.219,20.2034,20.219,192300.0
2013-04-30 15:25:00,25.9,25.92,25.9,25.91,209100.0,20.219,20.2347,20.219,20.2269,209100.0
2013-04-30 15:30:00,25.91,25.91,25.9,25.9,210000.0,20.2269,20.2269,20.219,20.219,210000.0
2013-04-30 15:35:00,25.91,25.91,25.89,25.91,311400.0,20.2269,20.2269,20.2112,20.2269,311400.0
2013-04-30 15:40:00,25.91,25.91,25.9,25.91,238500.0,20.2269,20.2269,20.219,20.2269,238500.0
2013-04-30 15:45:00,25.91,25.93,25.91,25.93,431700.0,20.2269,20.2425,20.2269,20.2425,431700.0
2013-04-30 15:50:00,25.93,25.95,25.93,25.94,419700.0,20.2425,20.2581,20.2425,20.2503,419700.0
2013-04-30 15:55:00,25.94,25.95,25.89,25.9,1419000.0,20.2503,20.2581,20.2112,20.219,1419000.0
2013-05-01 09:30:00,25.91,26.02,25.9,25.9,629700.0,20.2269,20.3127,20.219,20.219,629700.0
2013-05-01 09:35:00,25.91,26.03,25.9,26.0,339000.0,20.2269,20.3205,20.219,20.2971,339000.0
2013-05-01 09:40:00,26.01,26.08,25.97,26.06,340800.0,20.3049,20.3596,20.2737,20.3439,340800.0
2013-05-01 09:45:00,26.07,26.08,26.0,26.03,219000.0,20.3518,20.3596,20.2971,20.3205,219000.0
2013-05-01 09:50:00,26.03,26.07,26.03,26.05,241800.0,20.3205,20.3518,20.3205,20.3361,241800.0
2013-05-01 09:55:00,26.06,26.1,26.03,26.1,327300.0,20.3439,20.3752,20.3205,20.3752,327300.0
2013-05-01 10:00:00,26.1,26.14,26.1,26.14,327600.0,20.3752,20.4064,20.3752,20.4064,327600.0
2013-05-01 10:05:00,26.14,26.15,26.08,26.09,389700.0,20.4064,20.4142,20.3596,20.3674,389700.0
2013-05-01 10:10:00,26.09,26.11,26.09,26.11,433800.0,20.3674,20.383,20.3674,20.383,433800.0
2013-05-01 10:15:00,26.11,26.14,26.1,26.13,219300.0,20.383,20.4064,20.3752,20.3986,219300.0
2013-05-01 10:20:00,26.13,26.18,26.13,26.18,412800.0,20.3986,20.4376,20.3986,20.4376,412800.0
2013-05-01 10:25:00,26.18,26.2,26.14,26.16,696000.0,20.4376,20.4532,20.4064,20.422,696000.0
2013-05-01 10:30:00,26.15,26.17,26.13,26.16,276600.0,20.4142,20.4298,20.3986,20.422,276600.0
2013-05-01 10:35:00,26.16,26.18,26.16,26.17,298800.0,20.422,20.4376,20.422,20.4298,298800.0
2013-05-01 10:40:00,26.17,26.17,26.15,26.17,169500.0,20.4298,20.4298,20.4142,20.4298,169500.0
2013-05-01 10:45:00,26.16,26.17,26.15,26.16,177600.0,20.422,20.4298,20.4142,20.422,177600.0
2013-05-01 10:50:00,26.16,26.17,26.15,26.17,173100.0,20.422,20.4298,20.4142,20.4298,173100.0
2013-05-01 10:55:00,26.17,26.22,26.16,26.22,235200.0,20.4298,20.4689,20.422,20.4689,235200.0
2013-05-01 11:00:00,26.22,26.22,26.2,26.2,204300.0,20.4689,20.4689,20.4532,20.4532,204300.0
2013-05-01 11:05:00,26.2,26.2,26.16,26.17,135900.0,20.4532,20.4532,20.422,20.4298,135900.0
2013-05-01 11:10:00,26.17,26.17,26.15,26.16,105000.0,20.4298,20.4298,20.4142,20.422,105000.0
2013-05-01 11:15:00,26.16,26.17,26.14,26.15,77100.0,20.422,20.4298,20.4064,20.4142,77100.0
2013-05-01 11:20:00,26.15,26.16,26.14,26.15,120000.0,20.4142,20.422,20.4064,20.4142,120000.0
2013-05-01 11:25:00,26.15,26.17,26.14,26.15,80400.0,20.4142,20.4298,20.4064,20.4142,80400.0
2013-05-01 11:30:00,26.15,26.16,26.15,26.15,143100.0,20.4142,20.422,20.4142,20.4142,143100.0
2013-05-01 11:35:00,26.15,26.16,26.12,26.12,148200.0,20.4142,20.422,20.3908,20.3908,148200.0
2013-05-01 11:40:00,26.12,26.14,26.12,26.13,74100.0,20.3908,20.4064,20.3908,20.3986,74100.0
2013-05-01 11:45:00,26.13,26.15,26.12,26.14,159300.0,20.3986,20.4142,20.3908,20.4064,159300.0
2013-05-01 11:50:00,26.14,26.18,26.14,26.18,75600.0,20.4064,20.4376,20.4064,20.4376,75600.0
2013-05-01 11:55:00,26.18,26.18,26.14,26.18,132900.0,20.4376,20.4376,20.4064,20.4376,132900.0
2013-05-01 12:00:00,26.18,26.19,26.17,26.18,286800.0,20.4376,20.4454,20.4298,20.4376,286800.0
2013-05-01 12:05:00,26.18,26.19,26.16,26.17,119100.0,20.4376,20.4454,20.422,20.4298,119100.0
2013-05-01 12:10:00,26.17,26.17,26.14,26.15,79500.0,20.4298,20.4298,20.4064,20.4142,79500.0
2013-05-01 12:15:00,26.14,26.16,26.13,26.14,92400.0,20.4064,20.422,20.3986,20.4064,92400.0
2013-05-01 12:20:00,26.14,26.15,26.14,26.15,63000.0,20.4064,20.4142,20.4064,20.4142,63000.0
2013-05-01 12:25:00,26.15,26.15,26.14,26.15,86100.0,20.4142,20.4142,20.4064,20.4142,86100.0
2013-05-01 12:30:00,26.15,26.15,26.14,26.15,107100.0,20.4142,20.4142,20.4064,20.4142,107100.0
2013-05-01 12:35:00,26.15,26.18,26.14,26.18,69600.0,20.4142,20.4376,20.4064,20.4376,69600.0
2013-05-01 12:40:00,26.17,26.19,26.17,26.18,55800.0,20.4298,20.4454,20.4298,20.4376,55800.0
2013-05-01 12:45:00,26.18,26.19,26.18,26.18,44100.0,20.4376,20.4454,20.4376,20.4376,44100.0
2013-05-01 12:50:00,26.18,26.19,26.16,26.19,93000.0,20.4376,20.4454,20.422,20.4454,93000.0
2013-05-01 12:55:00,26.18,26.18,26.14,26.14,93900.0,20.4376,20.4376,20.4064,20.4064,93900.0
2013-05-01 13:00:00,26.14,26.15,26.13,26.13,89400.0,20.4064,20.4142,20.3986,20.3986,89400.0
2013-05-01 13:05:00,26.13,26.14,26.09,26.1,174900.0,20.3986,20.4064,20.3674,20.3752,174900.0
2013-05-01 13:10:00,26.1,26.11,26.09,26.09,143100.0,20.3752,20.383,20.3674,20.3674,143100.0
2013-05-01 13:15:00,26.1,26.1,26.08,26.08,120300.0,20.3752,20.3752,20.3596,20.3596,120300.0
2013-05-01 13:20:00,26.08,26.11,26.08,26.11,84300.0,20.3596,20.383,20.3596,20.383,84300.0
2013-05-01 13:25:00,26.11,26.12,26.1,26.12,56700.0,20.383,20.3908,20.3752,20.3908,56700.0
2013-05-01 13:30:00,26.12,26.13,26.1,26.12,75900.0,20.3908,20.3986,20.3752,20.3908,75900.0
2013-05-01 13:35:00,26.12,26.12,26.07,26.07,86400.0,20.3908,20.3908,20.3518,20.3518,86400.0
2013-05-01 13:40:00,26.07,26.08,26.05,26.06,109800.0,20.3518,20.3596,20.3361,20.3439,109800.0
2013-05-01 13:45:00,26.06,26.07,26.05,26.06,99900.0,20.3439,20.3518,20.3361,20.3439,99900.0
2013-05-01 13:50:00,26.05,26.06,26.05,26.05,123600.0,20.3361,20.3439,20.3361,20.3361,123600.0
2013-05-01 13:55:00,26.05,26.06,26.02,26.05,382800.0,20.3361,20.3439,20.3127,20.3361,382800.0
2013-05-01 14:00:00,26.05,26.09,26.03,26.06,157800.0,20.3361,20.3674,20.3205,20.3439,157800.0
2013-05-01 14:05:00,26.06,26.11,26.06,26.09,161700.0,20.3439,20.383,20.3439,20.3674,161700.0
2013-05-01 14:10:00,26.08,26.08,26.03,26.06,195000.0,20.3596,20.3596,20.3205,20.3439,195000.0
2013-05-01 14:15:00,26.06,26.07,26.04,26.05,152100.0,20.3439,20.3518,20.3283,20.3361,152100.0
2013-05-01 14:20:00,26.05,26.09,26.05,26.09,194100.0,20.3361,20.3674,20.3361,20.3674,194100.0
2013-05-01 14:25:00,26.09,26.1,26.07,26.08,127500.0,20.3674,20.3752,20.3518,20.3596,127500.0
2013-05-01 14:30:00,26.08,26.08,26.07,26.08,76200.0,20.3596,20.3596,20.3518,20.3596,76200.0
2013-05-01 14:35:00,26.08,26.08,26.06,26.06,107400.0,20.3596,20.3596,20.3439,20.3439,107400.0
2013-05-01 14:40:00,26.06,26.08,26.05,26.08,93300.0,20.3439,20.3596,20.3361,20.3596,93300.0
2013-05-01 14:45:00,26.08,26.08,26.05,26.06,121200.0,20.3596,20.3596,20.3361,20.3439,121200.0
2013-05-01 14:50:00,26.06,26.09,26.06,26.08,154500.0,20.3439,20.3674,20.3439,20.3596,154500.0
2013-05-01 14:55:00,26.09,26.1,26.09,26.09,96900.0,20.3674,20.3752,20.3674,20.3674,96900.0
2013-05-01 15:00:00,26.09,26.09,26.06,26.07,233700.0,20.3674,20.3674,20.3439,20.3518,233700.0
2013-05-01 15:05:00,26.07,26.07,26.02,26.02,153000.0,20.3518,20.3518,20.3127,20.3127,153000.0
2013-05-01 15:10:00,26.02,26.03,26.01,26.02,188100.0,20.3127,20.3205,20.3049,20.3127,188100.0
2013-05-01 15:15:00,26.02,26.05,25.99,26.05,209700.0,20.3127,20.3361,20.2893,20.3361,209700.0
2013-05-01 15:20:00,26.05,26.05,26.01,26.01,214800.0,20.3361,20.3361,20.3049,20.3049,214800.0
2013-05-01 15:25:00,26.02,26.04,26.01,26.02,110700.0,20.3127,20.3283,20.3049,20.3127,110700.0
2013-05-01 15:30:00,26.02,26.03,26.01,26.02,205800.0,20.3127,20.3205,20.3049,20.3127,205800.0
2013-05-01 15:35:00,26.02,26.03,26.01,26.01,211200.0,20.3127,20.3205,20.3049,20.3049,211200.0
2013-05-01 15:40:00,26.01,26.02,25.99,25.99,244200.0,20.3049,20.3127,20.2893,20.2893,244200.0
2013-05-01 15:45:00,25.99,26.0,25.95,25.95,578700.0,20.2893,20.2971,20.2581,20.2581,578700.0
2013-05-01 15:50:00,25.95,25.97,25.94,25.95,525600.0,20.2581,20.2737,20.2503,20.2581,525600.0
2013-05-01 15:55:00,25.96,26.04,25.95,26.02,1467900.0,20.2659,20.3283,20.2581,20.3127,1467900.0
2013-05-02 09:30:00,25.97,26.02,25.93,26.02,579000.0,20.2737,20.3127,20.2425,20.3127,579000.0
2013-05-02 09:35:00,26.02,26.1,26.01,26.09,242700.0,20.3127,20.3752,20.3049,20.3674,242700.0
2013-05-02 09:40:00,26.09,26.09,26.0,26.06,252300.0,20.3674,20.3674,20.2971,20.3439,252300.0
2013-05-02 09:45:00,26.06,26.07,26.03,26.06,154200.0,20.3439,20.3518,20.3205,20.3439,154200.0
2013-05-02 09:50:00,26.06,26.09,26.06,26.06,232800.0,20.3439,20.3674,20.3439,20.3439,232800.0
2013-05-02 09:55:00,26.06,26.09,26.06,26.06,213000.0,20.3439,20.3674,20.3439,20.3439,213000.0
2013-05-02 10:00:00,26.06,26.07,26.03,26.05,190200.0,20.3439,20.3518,20.3205,20.3361,190200.0
2013-05-02 10:05:00,26.05,26.05,26.01,26.04,287400.0,20.3361,20.3361,20.3049,20.3283,287400.0
2013-05-02 10:10:00,26.04,26.06,26.04,26.04,144900.0,20.3283,20.3439,20.3283,20.3283,144900.0
2013-05-02 10:15:00,26.04,26.04,26.01,26.02,207900.0,20.3283,20.3283,20.3049,20.3127,207900.0
2013-05-02 10:20:00,26.02,26.05,26.01,26.02,166200.0,20.3127,20.3361,20.3049,20.3127,166200.0
2013-05-02 10:25:00,26.01,26.02,26.0,26.0,175500.0,20.3049,20.3127,20.2971,20.2971,175500.0
2013-05-02 10:30:00,26.0,26.06,26.0,26.06,204000.0,20.2971,20.3439,20.2971,20.3439,204000.0
2013-05-02 10:35:00,26.06,26.06,26.02,26.02,147600.0,20.3439,20.3439,20.3127,20.3127,147600.0
2013-05-02 10:40:00,26.03,26.04,26.03,26.03,101400.0,20.3205,20.3283,20.3205,20.3205,101400.0
2013-05-02 10:45:00,26.03,26.03,26.0,26.01,292200.0,20.3205,20.3205,20.2971,20.3049,292200.0
2013-05-02 10:50:00,26.01,26.02,25.99,26.01,145500.0,20.3049,20.3127,20.2893,20.3049,145500.0
2013-05-02 10:55:00,26.01,26.03,26.0,26.0,164700.0,20.3049,20.3205,20.2971,20.2971,164700.0
2013-05-02 11:00:00,26.0,26.01,25.99,26.01,139200.0,20.2971,20.3049,20.2893,20.3049,139200.0
2013-05-02 11:05:00,26.01,26.03,26.01,26.02,95100.0,20.3049,20.3205,20.3049,20.3127,95100.0
2013-05-02 11:10:00,26.03,26.08,26.03,26.07,209700.0,20.3205,20.3596,20.3205,20.3518,209700.0
2013-05-02 11:15:00,26.07,26.11,26.07,26.1,158400.0,20.3518,20.383,20.3518,20.3752,158400.0
2013-05-02 11:20:00,26.1,26.13,26.1,26.12,131700.0,20.3752,20.3986,20.3752,20.3908,131700.0
2013-05-02 11:25:00,26.12,26.13,26.12,26.13,106800.0,20.3908,20.3986,20.3908,20.3986,106800.0
2013-05-02 11:30:00,26.12,26.13,26.09,26.1,146700.0,20.3908,20.3986,20.3674,20.3752,146700.0
2013-05-02 11:35:00,26.1,26.1,26.08,26.09,114000.0,20.3752,20.3752,20.3596,20.3674,114000.0
2013-05-02 11:40:00,26.09,26.12,26.09,26.12,174000.0,20.3674,20.3908,20.3674,20.3908,174000.0
2013-05-02 11:45:00,26.12,26.16,26.11,26.16,127200.0,20.3908,20.422,20.383,20.422,127200.0
2013-05-02 11:50:00,26.16,26.16,26.15,26.15,154800.0,20.422,20.422,20.4142,20.4142,154800.0
2013-05-02 11:55:00,26.15,26.16,26.14,26.15,102600.0,20.4142,20.422,20.4064,20.4142,102600.0
2013-05-02 12:00:00,26.15,26.16,26.15,26.15,89100.0,20.4142,20.422,20.4142,20.4142,89100.0
2013-05-02 12:05:00,26.15,26.16,26.14,26.16,108300.0,20.4142,20.422,20.4064,20.422,108300.0
2013-05-02 12:10:00,26.16,26.16,26.13,26.13,151800.0,20.422,20.422,20.3986,20.3986,151800.0
2013-05-02 12:15:00,26.13,26.13,26.1,26.11,106800.0,20.3986,20.3986,20.3752,20.383,106800.0
2013-05-02 12:20:00,26.1,26.11,26.09,26.09,121200.0,20.3752,20.383,20.3674,20.3674,121200.0
2013-05-02 12:25:00,26.09,26.11,26.09,26.09,112200.0,20.3674,20.383,20.3674,20.3674,112200.0
2013-05-02 12:30:00,26.09,26.11,26.07,26.08,144600.0,20.3674,20.383,20.3518,20.3596,144600.0
2013-05-02 12:35:00,26.08,26.1,26.06,26.1,189300.0,20.3596,20.3752,20.3439,20.3752,189300.0
2013-05-02 12:40:00,26.1,26.11,26.1,26.1,47100.0,20.3752,20.383,20.3752,20.3752,47100.0
2013-05-02 12:45:00,26.1,26.12,26.1,26.12,62400.0,20.3752,20.3908,20.3752,20.3908,62400.0
2013-05-02 12:50:00,26.11,26.12,26.11,26.12,73800.0,20.383,20.3908,20.383,20.3908,73800.0
2013-05-02 12:55:00,26.12,26.12,26.09,26.09,105900.0,20.3908,20.3908,20.3674,20.3674,105900.0
2013-05-02 13:00:00,26.09,26.09,26.08,26.08,155400.0,20.3674,20.3674,20.3596,20.3596,155400.0
2013-05-02 13:05:00,26.09,26.1,26.08,26.09,71700.0,20.3674,20.3752,20.3596,20.3674,71700.0
2013-05-02 13:10:00,26.09,26.1,26.09,26.1,66900.0,20.3674,20.3752,20.3674,20.3752,66900.0
2013-05-02 13:15:00,26.1,26.11,26.09,26.11,107700.0,20.3752,20.383,20.3674,20.383,107700.0
2013-05-02 13:20:00,26.11,26.13,26.11,26.12,60600.0,20.383,20.3986,20.383,20.3908,60600.0
2013-05-02 13:25:00,26.12,26.12,26.1,26.11,147000.0,20.3908,20.3908,20.3752,20.383,147000.0
2013-05-02 13:30:00,26.11,26.13,26.11,26.13,110700.0,20.383,20.3986,20.383,20.3986,110700.0
2013-05-02 13:35:00,26.13,26.15,26.12,26.15,280500.0,20.3986,20.4142,20.3908,20.4142,280500.0
2013-05-02 13:40:00,26.15,26.16,26.13,26.14,208800.0,20.4142,20.422,20.3986,20.4064,208800.0
2013-05-02 13:45:00,26.13,26.14,26.12,26.12,95100.0,20.3986,20.4064,20.3908,20.3908,95100.0
2013-05-02 13:50:00,26.12,26.14,26.12,26.13,81600.0,20.3908,20.4064,20.3908,20.3986,81600.0
2013-05-02 13:55:00,26.13,26.16,26.13,26.15,80100.0,20.3986,20.422,20.3986,20.4142,80100.0
2013-05-02 14:00:00,26.15,26.15,26.13,26.14,126000.0,20.4142,20.4142,20.3986,20.4064,126000.0
2013-05-02 14:05:00,26.14,26.14,26.1,26.1,72600.0,20.4064,20.4064,20.3752,20.3752,72600.0
2013-05-02 14:10:00,26.1,26.11,26.09,26.1,138300.0,20.3752,20.383,20.3674,20.3752,138300.0
2013-05-02 14:15:00,26.1,26.11,26.09,26.11,59700.0,20.3752,20.383,20.3674,20.383,59700.0
2013-05-02 14:20:00,26.1,26.15,26.1,26.13,279300.0,20.3752,20.4142,20.3752,20.3986,279300.0
2013-05-02 14:25:00,26.13,26.13,26.12,26.13,73200.0,20.3986,20.3986,20.3908,20.3986,73200.0
2013-05-02 14:30:00,26.13,26.13,26.11,26.12,45000.0,20.3986,20.3986,20.383,20.3908,45000.0
2013-05-02 14:35:00,26.12,26.15,26.12,26.15,171900.0,20.3908,20.4142,20.3908,20.4142,171900.0
2013-05-02 14:40:00,26.15,26.16,26.14,26.14,137100.0,20.4142,20.422,20.4064,20.4064,137100.0
2013-05-02 14:45:00,26.14,26.16,26.14,26.15,90900.0,20.4064,20.422,20.4064,20.4142,90900.0
2013-05-02 14:50:00,26.15,26.16,26.14,26.14,75600.0,20.4142,20.422,20.4064,20.4064,75600.0
2013-05-02 14:55:00,26.13,26.14,26.13,26.14,103500.0,20.3986,20.4064,20.3986,20.4064,103500.0
2013-05-02 15:00:00,26.14,26.15,26.13,26.14,99600.0,20.4064,20.4142,20.3986,20.4064,99600.0
2013-05-02 15:05:00,26.14,26.14,26.12,26.13,111300.0,20.4064,20.4064,20.3908,20.3986,111300.0
2013-05-02 15:10:00,26.13,26.15,26.13,26.14,174900.0,20.3986,20.4142,20.3986,20.4064,174900.0
2013-05-02 15:15:00,26.14,26.16,26.14,26.14,120900.0,20.4064,20.422,20.4064,20.4064,120900.0
2013-05-02 15:20:00,26.14,26.16,26.14,26.15,204600.0,20.4064,20.422,20.4064,20.4142,204600.0
2013-05-02 15:25:00,26.15,26.16,26.14,26.15,112500.0,20.4142,20.422,20.4064,20.4142,112500.0
2013-05-02 15:30:00,26.15,26.15,26.12,26.13,182100.0,20.4142,20.4142,20.3908,20.3986,182100.0
2013-05-02 15:35:00,26.13,26.13,26.11,26.12,144900.0,20.3986,20.3986,20.383,20.3908,144900.0
2013-05-02 15:40:00,26.12,26.14,26.12,26.13,211500.0,20.3908,20.4064,20.3908,20.3986,211500.0
2013-05-02 15:45:00,26.13,26.14,26.12,26.12,177600.0,20.3986,20.4064,20.3908,20.3908,177600.0
2013-05-02 15:50:00,26.12,26.13,26.12,26.12,264300.0,20.3908,20.3986,20.3908,20.3908,264300.0
2013-05-02 15:55:00,26.12,26.15,26.12,26.15,720600.0,20.3908,20.4142,20.3908,20.4142,720600.0
2013-05-03 09:30:00,26.32,26.35,26.3,26.32,693900.0,20.5469,20.5703,20.5313,20.5469,693900.0
2013-05-03 09:35:00,26.31,26.35,26.3,26.34,347700.0,20.5391,20.5703,20.5313,20.5625,347700.0
2013-05-03 09:40:00,26.34,26.36,26.33,26.35,307500.0,20.5625,20.5781,20.5547,20.5703,307500.0
2013-05-03 09:45:00,26.35,26.36,26.33,26.35,283800.0,20.5703,20.5781,20.5547,20.5703,283800.0
2013-05-03 09:50:00,26.35,26.35,26.33,26.34,253200.0,20.5703,20.5703,20.5547,20.5625,253200.0
2013-05-03 09:55:00,26.34,26.35,26.33,26.34,232500.0,20.5625,20.5703,20.5547,20.5625,232500.0
2013-05-03 10:00:00,26.34,26.37,26.34,26.36,176400.0,20.5625,20.586,20.5625,20.5781,176400.0
2013-05-03 10:05:00,26.36,26.4,26.36,26.4,307500.0,20.5781,20.6094,20.5781,20.6094,307500.0
2013-05-03 10:10:00,26.4,26.43,26.4,26.42,280200.0,20.6094,20.6328,20.6094,20.625,280200.0
2013-05-03 10:15:00,26.42,26.43,26.37,26.37,225300.0,20.625,20.6328,20.586,20.586,225300.0
2013-05-03 10:20:00,26.37,26.41,26.36,26.4,233700.0,20.586,20.6172,20.5781,20.6094,233700.0
2013-05-03 10:25:00,26.4,26.43,26.4,26.42,238800.0,20.6094,20.6328,20.6094,20.625,238800.0
2013-05-03 10:30:00,26.42,26.44,26.41,26.41,209700.0,20.625,20.6406,20.6172,20.6172,209700.0
2013-05-03 10:35:00,26.41,26.43,26.4,26.42,134700.0,20.6172,20.6328,20.6094,20.625,134700.0
2013-05-03 10:40:00,26.42,26.44,26.39,26.4,255900.0,20.625,20.6406,20.6016,20.6094,255900.0
2013-05-03 10:45:00,26.4,26.42,26.4,26.41,113100.0,20.6094,20.625,20.6094,20.6172,113100.0
2013-05-03 10:50:00,26.41,26.42,26.41,26.41,129000.0,20.6172,20.625,20.6172,20.6172,129000.0
2013-05-03 10:55:00,26.41,26.43,26.35,26.41,419400.0,20.6172,20.6328,20.5703,20.6172,419400.0
2013-05-03 11:00:00,26.41,26.44,26.41,26.43,134700.0,20.6172,20.6406,20.6172,20.6328,134700.0
2013-05-03 11:05:00,26.43,26.45,26.43,26.43,224700.0,20.6328,20.6484,20.6328,20.6328,224700.0
2013-05-03 11:10:00,26.43,26.43,26.38,26.39,424800.0,20.6328,20.6328,20.5938,20.6016,424800.0
2013-05-03 11:15:00,26.39,26.41,26.38,26.39,157800.0,20.6016,20.6172,20.5938,20.6016,157800.0
2013-05-03 11:20:00,26.39,26.41,26.38,26.39,221700.0,20.6016,20.6172,20.5938,20.6016,221700.0
2013-05-03 11:25:00,26.39,26.39,26.37,26.37,133200.0,20.6016,20.6016,20.586,20.586,133200.0
2013-05-03 11:30:00,26.37,26.37,26.35,26.37,123300.0,20.586,20.586,20.5703,20.586,123300.0
2013-05-03 11:35:00,26.37,26.38,26.36,26.38,127200.0,20.586,20.5938,20.5781,20.5938,127200.0
2013-05-03 11:40:00,26.38,26.39,26.37,26.38,156600.0,20.5938,20.6016,20.586,20.5938,156600.0
2013-05-03 11:45:00,26.38,26.39,26.37,26.37,598500.0,20.5938,20.6016,20.586,20.586,598500.0
2013-05-03 11:50:00,26.38,26.38,26.37,26.38,202800.0,20.5938,20.5938,20.586,20.5938,202800.0
2013-05-03 11:55:00,26.38,26.38,26.36,26.37,147000.0,20.5938,20.5938,20.5781,20.586,147000.0
2013-05-03 12:00:00,26.37,26.38,26.37,26.37,116700.0,20.586,20.5938,20.586,20.586,116700.0
2013-05-03 12:05:00,26.37,26.37,26.37,26.37,67500.0,20.586,20.586,20.586,20.586,67500.0
2013-05-03 12:10:00,26.37,26.37,26.36,26.37,156300.0,20.586,20.586,20.5781,20.586,156300.0
2013-05-03 12:15:00,26.36,26.38,26.36,26.37,189300.0,20.5781,20.5938,20.5781,20.586,189300.0
2013-05-03 12:20:00,26.37,26.37,26.37,26.37,102300.0,20.586,20.586,20.586,20.586,102300.0
2013-05-03 12:25:00,26.37,26.37,26.36,26.36,95700.0,20.586,20.586,20.5781,20.5781,95700.0
2013-05-03 12:30:00,26.36,26.36,26.36,26.36,69000.0,20.5781,20.5781,20.5781,20.5781,69000.0
2013-05-03 12:35:00,26.36,26.38,26.36,26.38,167400.0,20.5781,20.5938,20.5781,20.5938,167400.0
2013-05-03 12:40:00,26.38,26.39,26.38,26.39,105000.0,20.5938,20.6016,20.5938,20.6016,105000.0
2013-05-03 12:45:00,26.38,26.4,26.38,26.4,85500.0,20.5938,20.6094,20.5938,20.6094,85500.0
2013-05-03 12:50:00,26.4,26.42,26.4,26.42,104400.0,20.6094,20.625,20.6094,20.625,104400.0
2013-05-03 12:55:00,26.42,26.43,26.42,26.43,95400.0,20.625,20.6328,20.625,20.6328,95400.0
2013-05-03 13:00:00,26.43,26.44,26.43,26.43,145800.0,20.6328,20.6406,20.6328,20.6328,145800.0
2013-05-03 13:05:00,26.43,26.44,26.42,26.42,109800.0,20.6328,20.6406,20.625,20.625,109800.0
2013-05-03 13:10:00,26.42,26.43,26.42,26.43,91500.0,20.625,20.6328,20.625,20.6328,91500.0
2013-05-03 13:15:00,26.43,26.44,26.41,26.42,60000.0,20.6328,20.6406,20.6172,20.625,60000.0
2013-05-03 13:20:00,26.42,26.43,26.42,26.43,80400.0,20.625,20.6328,20.625,20.6328,80400.0
2013-05-03 13:25:00,26.42,26.43,26.41,26.42,87900.0,20.625,20.6328,20.6172,20.625,87900.0
2013-05-03 13:30:00,26.42,26.43,26.41,26.42,66900.0,20.625,20.6328,20.6172,20.625,66900.0
2013-05-03 13:35:00,26.42,26.43,26.42,26.42,64500.0,20.625,20.6328,20.625,20.625,64500.0
2013-05-03 13:40:00,26.42,26.42,26.4,26.4,110700.0,20.625,20.625,20.6094,20.6094,110700.0
2013-05-03 13:45:00,26.4,26.42,26.39,26.41,117900.0,20.6094,20.625,20.6016,20.6172,117900.0
2013-05-03 13:50:00,26.41,26.41,26.39,26.39,96900.0,20.6172,20.6172,20.6016,20.6016,96900.0
2013-05-03 13:55:00,26.39,26.41,26.39,26.4,108000.0,20.6016,20.6172,20.6016,20.6094,108000.0
2013-05-03 14:00:00,26.4,26.41,26.4,26.4,51600.0,20.6094,20.6172,20.6094,20.6094,51600.0
2013-05-03 14:05:00,26.39,26.41,26.39,26.4,98700.0,20.6016,20.6172,20.6016,20.6094,98700.0
2013-05-03 14:10:00,26.4,26.41,26.4,26.41,71100.0,20.6094,20.6172,20.6094,20.6172,71100.0
2013-05-03 14:15:00,26.41,26.42,26.41,26.42,76200.0,20.6172,20.625,20.6172,20.625,76200.0
2013-05-03 14:20:00,26.42,26.42,26.42,26.42,33300.0,20.625,20.625,20.625,20.625,33300.0
2013-05-03 14:25:00,26.42,26.42,26.4,26.4,151500.0,20.625,20.625,20.6094,20.6094,151500.0
2013-05-03 14:30:00,26.4,26.42,26.4,26.42,79200.0,20.6094,20.625,20.6094,20.625,79200.0
2013-05-03 14:35:00,26.41,26.42,26.41,26.41,96900.0,20.6172,20.625,20.6172,20.6172,96900.0
2013-05-03 14:40:00,26.41,26.42,26.39,26.39,139500.0,20.6172,20.625,20.6016,20.6016,139500.0
2013-05-03 14:45:00,26.39,26.41,26.39,26.4,119100.0,20.6016,20.6172,20.6016,20.6094,119100.0
2013-05-03 14:50:00,26.41,26.41,26.39,26.39,76800.0,20.6172,20.6172,20.6016,20.6016,76800.0
2013-05-03 14:55:00,26.39,26.4,26.39,26.4,96600.0,20.6016,20.6094,20.6016,20.6094,96600.0
2013-05-03 15:00:00,26.4,26.4,26.39,26.39,88500.0,20.6094,20.6094,20.6016,20.6016,88500.0
2013-05-03 15:05:00,26.39,26.4,26.39,26.39,406200.0,20.6016,20.6094,20.6016,20.6016,406200.0
2013-05-03 15:10:00,26.39,26.4,26.39,26.4,110700.0,20.6016,20.6094,20.6016,20.6094,110700.0
2013-05-03 15:15:00,26.4,26.4,26.39,26.4,99900.0,20.6094,20.6094,20.6016,20.6094,99900.0
2013-05-03 15:20:00,26.4,26.4,26.39,26.39,90000.0,20.6094,20.6094,20.6016,20.6016,90000.0
2013-05-03 15:25:00,26.39,26.41,26.39,26.41,132000.0,20.6016,20.6172,20.6016,20.6172,132000.0
2013-05-03 15:30:00,26.4,26.41,26.4,26.4,157800.0,20.6094,20.6172,20.6094,20.6094,157800.0
2013-05-03 15:35:00,26.4,26.41,26.4,26.4,216300.0,20.6094,20.6172,20.6094,20.6094,216300.0
2013-05-03 15:40:00,26.4,26.41,26.4,26.41,227700.0,20.6094,20.6172,20.6094,20.6172,227700.0
2013-05-03 15:45:00,26.41,26.43,26.41,26.42,329400.0,20.6172,20.6328,20.6172,20.625,329400.0
2013-05-03 15:50:00,26.42,26.42,26.41,26.41,341100.0,20.625,20.625,20.6172,20.6172,341100.0
2013-05-03 15:55:00,26.41,26.42,26.4,26.42,1290000.0,20.6172,20.625,20.6094,20.625,1290000.0
2013-05-06 09:30:00,26.37,26.37,26.3,26.33,340800.0,20.586,20.586,20.5313,20.5547,340800.0
2013-05-06 09:35:00,26.33,26.38,26.33,26.35,144600.0,20.5547,20.5938,20.5547,20.5703,144600.0
2013-05-06 09:40:00,26.35,26.36,26.31,26.32,157500.0,20.5703,20.5781,20.5391,20.5469,157500.0
2013-05-06 09:45:00,26.32,26.33,26.31,26.32,207600.0,20.5469,20.5547,20.5391,20.5469,207600.0
2013-05-06 09:50:00,26.32,26.33,26.31,26.32,336600.0,20.5469,20.5547,20.5391,20.5469,336600.0
2013-05-06 09:55:00,26.31,26.32,26.27,26.31,315600.0,20.5391,20.5469,20.5079,20.5391,315600.0
2013-05-06 10:00:00,26.31,26.33,26.29,26.32,347100.0,20.5391,20.5547,20.5235,20.5469,347100.0
2013-05-06 10:05:00,26.32,26.33,26.3,26.32,303900.0,20.5469,20.5547,20.5313,20.5469,303900.0
2013-05-06 10:10:00,26.32,26.32,26.3,26.3,191100.0,20.5469,20.5469,20.5313,20.5313,191100.0
2013-05-06 10:15:00,26.3,26.3,26.26,26.26,252000.0,20.5313,20.5313,20.5001,20.5001,252000.0
2013-05-06 10:20:00,26.26,26.28,26.26,26.27,140700.0,20.5001,20.5157,20.5001,20.5079,140700.0
2013-05-06 10:25:00,26.27,26.31,26.27,26.29,159000.0,20.5079,20.5391,20.5079,20.5235,159000.0
2013-05-06 10:30:00,26.29,26.32,26.28,26.31,208500.0,20.5235,20.5469,20.5157,20.5391,208500.0
2013-05-06 10:35:00,26.31,26.32,26.3,26.31,75000.0,20.5391,20.5469,20.5313,20.5391,75000.0
2013-05-06 10:40:00,26.31,26.32,26.29,26.29,145800.0,20.5391,20.5469,20.5235,20.5235,145800.0
2013-05-06 10:45:00,26.29,26.33,26.29,26.31,272100.0,20.5235,20.5547,20.5235,20.5391,272100.0
2013-05-06 10:50:00,26.31,26.33,26.3,26.32,252600.0,20.5391,20.5547,20.5313,20.5469,252600.0
2013-05-06 10:55:00,26.32,26.32,26.3,26.31,108900.0,20.5469,20.5469,20.5313,20.5391,108900.0
2013-05-06 11:00:00,26.31,26.32,26.3,26.31,144300.0,20.5391,20.5469,20.5313,20.5391,144300.0
2013-05-06 11:05:00,26.31,26.32,26.3,26.31,112200.0,20.5391,20.5469,20.5313,20.5391,112200.0
2013-05-06 11:10:00,26.31,26.31,26.3,26.31,92100.0,20.5391,20.5391,20.5313,20.5391,92100.0
2013-05-06 11:15:00,26.31,26.32,26.3,26.3,221700.0,20.5391,20.5469,20.5313,20.5313,221700.0
2013-05-06 11:20:00,26.3,26.3,26.29,26.29,74700.0,20.5313,20.5313,20.5235,20.5235,74700.0
2013-05-06 11:25:00,26.29,26.3,26.29,26.3,104700.0,20.5235,20.5313,20.5235,20.5313,104700.0
2013-05-06 11:30:00,26.3,26.3,26.29,26.3,89100.0,20.5313,20.5313,20.5235,20.5313,89100.0
2013-05-06 11:35:00,26.3,26.32,26.3,26.32,59100.0,20.5313,20.5469,20.5313,20.5469,59100.0
2013-05-06 11:40:00,26.32,26.32,26.31,26.31,79200.0,20.5469,20.5469,20.5391,20.5391,79200.0
2013-05-06 11:45:00,26.32,26.35,26.31,26.35,122100.0,20.5469,20.5703,20.5391,20.5703,122100.0
2013-05-06 11:50:00,26.35,26.35,26.34,26.34,111300.0,20.5703,20.5703,20.5625,20.5625,111300.0
2013-05-06 11:55:00,26.35,26.36,26.34,26.35,81900.0,20.5703,20.5781,20.5625,20.5703,81900.0
2013-05-06 12:00:00,26.35,26.35,26.34,26.34,60000.0,20.5703,20.5703,20.5625,20.5625,60000.0
2013-05-06 12:05:00,26.34,26.36,26.33,26.36,200400.0,20.5625,20.5781,20.5547,20.5781,200400.0
2013-05-06 12:10:00,26.36,26.36,26.35,26.36,66600.0,20.5781,20.5781,20.5703,20.5781,66600.0
2013-05-06 12:15:00,26.36,26.36,26.34,26.35,45900.0,20.5781,20.5781,20.5625,20.5703,45900.0
2013-05-06 12:20:00,26.34,26.35,26.32,26.32,70800.0,20.5625,20.5703,20.5469,20.5469,70800.0
2013-05-06 12:25:00,26.32,26.34,26.32,26.33,59100.0,20.5469,20.5625,20.5469,20.5547,59100.0
2013-05-06 12:30:00,26.33,26.34,26.32,26.33,92700.0,20.5547,20.5625,20.5469,20.5547,92700.0
2013-05-06 12:35:00,26.33,26.34,26.33,26.33,139200.0,20.5547,20.5625,20.5547,20.5547,139200.0
2013-05-06 12:40:00,26.34,26.34,26.32,26.34,198900.0,20.5625,20.5625,20.5469,20.5625,198900.0
2013-05-06 12:45:00,26.34,26.34,26.33,26.34,164400.0,20.5625,20.5625,20.5547,20.5625,164400.0
2013-05-06 12:50:00,26.34,26.34,26.33,26.33,198300.0,20.5625,20.5625,20.5547,20.5547,198300.0
2013-05-06 12:55:00,26.33,26.35,26.33,26.35,174900.0,20.5547,20.5703,20.5547,20.5703,174900.0
2013-05-06 13:00:00,26.35,26.36,26.35,26.36,338400.0,20.5703,20.5781,20.5703,20.5781,338400.0
2013-05-06 13:05:00,26.36,26.38,26.35,26.38,207300.0,20.5781,20.5938,20.5703,20.5938,207300.0
2013-05-06 13:10:00,26.38,26.39,26.35,26.36,120600.0,20.5938,20.6016,20.5703,20.5781,120600.0
2013-05-06 13:15:00,26.36,26.36,26.34,26.35,95400.0,20.5781,20.5781,20.5625,20.5703,95400.0
2013-05-06 13:20:00,26.35,26.35,26.34,26.35,74400.0,20.5703,20.5703,20.5625,20.5703,74400.0
2013-05-06 13:25:00,26.35,26.35,26.34,26.35,43500.0,20.5703,20.5703,20.5625,20.5703,43500.0
2013-05-06 13:30:00,26.35,26.36,26.35,26.36,133500.0,20.5703,20.5781,20.5703,20.5781,133500.0
2013-05-06 13:35:00,26.35,26.36,26.35,26.36,35100.0,20.5703,20.5781,20.5703,20.5781,35100.0
2013-05-06 13:40:00,26.36,26.36,26.35,26.36,68400.0,20.5781,20.5781,20.5703,20.5781,68400.0
2013-05-06 13:45:00,26.36,26.36,26.35,26.36,66300.0,20.5781,20.5781,20.5703,20.5781,66300.0
2013-05-06 13:50:00,26.36,26.37,26.36,26.37,84300.0,20.5781,20.586,20.5781,20.586,84300.0
2013-05-06 13:55:00,26.37,26.37,26.35,26.36,116700.0,20.586,20.586,20.5703,20.5781,116700.0
2013-05-06 14:00:00,26.36,26.36,26.35,26.35,54000.0,20.5781,20.5781,20.5703,20.5703,54000.0
2013-05-06 14:05:00,26.36,26.36,26.35,26.35,96000.0,20.5781,20.5781,20.5703,20.5703,96000.0
2013-05-06 14:10:00,26.35,26.35,26.34,26.34,92100.0,20.5703,20.5703,20.5625,20.5625,92100.0
2013-05-06 14:15:00,26.34,26.34,26.34,26.34,52200.0,20.5625,20.5625,20.5625,20.5625,52200.0
2013-05-06 14:20:00,26.34,26.35,26.34,26.35,73200.0,20.5625,20.5703,20.5625,20.5703,73200.0
2013-05-06 14:25:00,26.35,26.36,26.35,26.35,71400.0,20.5703,20.5781,20.5703,20.5703,71400.0
2013-05-06 14:30:00,26.35,26.36,26.35,26.35,84000.0,20.5703,20.5781,20.5703,20.5703,84000.0
2013-05-06 14:35:00,26.35,26.35,26.33,26.34,121200.0,20.5703,20.5703,20.5547,20.5625,121200.0
2013-05-06 14:40:00,26.33,26.34,26.33,26.33,166800.0,20.5547,20.5625,20.5547,20.5547,166800.0
2013-05-06 14:45:00,26.33,26.33,26.32,26.32,145200.0,20.5547,20.5547,20.5469,20.5469,145200.0
2013-05-06 14:50:00,26.32,26.32,26.3,26.32,250800.0,20.5469,20.5469,20.5313,20.5469,250800.0
2013-05-06 14:55:00,26.32,26.32,26.31,26.32,235500.0,20.5469,20.5469,20.5391,20.5469,235500.0
2013-05-06 15:00:00,26.32,26.32,26.31,26.32,84000.0,20.5469,20.5469,20.5391,20.5469,84000.0
2013-05-06 15:05:00,26.31,26.31,26.29,26.3,374400.0,20.5391,20.5391,20.5235,20.5313,374400.0
2013-05-06 15:10:00,26.3,26.3,26.28,26.28,165600.0,20.5313,20.5313,20.5157,20.5157,165600.0
2013-05-06 15:15:00,26.28,26.29,26.27,26.28,258300.0,20.5157,20.5235,20.5079,20.5157,258300.0
2013-05-06 15:20:00,26.28,26.28,26.27,26.27,117600.0,20.5157,20.5157,20.5079,20.5079,117600.0
2013-05-06 15:25:00,26.27,26.28,26.27,26.28,74400.0,20.5079,20.5157,20.5079,20.5157,74400.0
2013-05-06 15:30:00,26.28,26.31,26.27,26.31,235800.0,20.5157,20.5391,20.5079,20.5391,235800.0
2013-05-06 15:35:00,26.31,26.31,26.29,26.31,311700.0,20.5391,20.5391,20.5235,20.5391,311700.0
2013-05-06 15:40:00,26.31,26.31,26.29,26.3,248700.0,20.5391,20.5391,20.5235,20.5313,248700.0
2013-05-06 15:45:00,26.3,26.32,26.29,26.3,257400.0,20.5313,20.5469,20.5235,20.5313,257400.0
2013-05-06 15:50:00,26.3,26.3,26.3,26.3,182400.0,20.5313,20.5313,20.5313,20.5313,182400.0
2013-05-06 15:55:00,26.3,26.3,26.28,26.28,652500.0,20.5313,20.5313,20.5157,20.5157,652500.0
2013-05-07 09:30:00,26.37,26.37,26.28,26.36,397800.0,20.586,20.586,20.5157,20.5781,397800.0
2013-05-07 09:35:00,26.36,26.36,26.3,26.32,196500.0,20.5781,20.5781,20.5313,20.5469,196500.0
2013-05-07 09:40:00,26.33,26.36,26.31,26.34,183600.0,20.5547,20.5781,20.5391,20.5625,183600.0
2013-05-07 09:45:00,26.35,26.36,26.32,26.35,261300.0,20.5703,20.5781,20.5469,20.5703,261300.0
2013-05-07 09:50:00,26.35,26.35,26.31,26.33,288300.0,20.5703,20.5703,20.5391,20.5547,288300.0
2013-05-07 09:55:00,26.32,26.34,26.3,26.34,198300.0,20.5469,20.5625,20.5313,20.5625,198300.0
2013-05-07 10:00:00,26.34,26.36,26.33,26.35,265500.0,20.5625,20.5781,20.5547,20.5703,265500.0
2013-05-07 10:05:00,26.35,26.36,26.34,26.34,276000.0,20.5703,20.5781,20.5625,20.5625,276000.0
2013-05-07 10:10:00,26.35,26.35,26.3,26.35,441900.0,20.5703,20.5703,20.5313,20.5703,441900.0
2013-05-07 10:15:00,26.35,26.36,26.34,26.35,265200.0,20.5703,20.5781,20.5625,20.5703,265200.0
2013-05-07 10:20:00,26.35,26.37,26.35,26.36,266700.0,20.5703,20.586,20.5703,20.5781,266700.0
2013-05-07 10:25:00,26.37,26.37,26.34,26.34,250200.0,20.586,20.586,20.5625,20.5625,250200.0
2013-05-07 10:30:00,26.34,26.34,26.32,26.32,304800.0,20.5625,20.5625,20.5469,20.5469,304800.0
2013-05-07 10:35:00,26.32,26.33,26.3,26.32,292500.0,20.5469,20.5547,20.5313,20.5469,292500.0
2013-05-07 10:40:00,26.32,26.36,26.32,26.36,158400.0,20.5469,20.5781,20.5469,20.5781,158400.0
2013-05-07 10:45:00,26.36,26.36,26.33,26.34,174900.0,20.5781,20.5781,20.5547,20.5625,174900.0
2013-05-07 10:50:00,26.34,26.36,26.34,26.35,118500.0,20.5625,20.5781,20.5625,20.5703,118500.0
2013-05-07 10:55:00,26.35,26.36,26.33,26.33,179700.0,20.5703,20.5781,20.5547,20.5547,179700.0
2013-05-07 11:00:00,26.33,26.36,26.33,26.35,162600.0,20.5547,20.5781,20.5547,20.5703,162600.0
2013-05-07 11:05:00,26.35,26.35,26.33,26.33,195300.0,20.5703,20.5703,20.5547,20.5547,195300.0
2013-05-07 11:10:00,26.33,26.36,26.33,26.36,127200.0,20.5547,20.5781,20.5547,20.5781,127200.0
2013-05-07 11:15:00,26.35,26.36,26.34,26.35,122400.0,20.5703,20.5781,20.5625,20.5703,122400.0
2013-05-07 11:20:00,26.35,26.38,26.35,26.37,237600.0,20.5703,20.5938,20.5703,20.586,237600.0
2013-05-07 11:25:00,26.37,26.37,26.35,26.36,146400.0,20.586,20.586,20.5703,20.5781,146400.0
2013-05-07 11:30:00,26.36,26.36,26.32,26.32,262800.0,20.5781,20.5781,20.5469,20.5469,262800.0
2013-05-07 11:35:00,26.32,26.32,26.3,26.3,203700.0,20.5469,20.5469,20.5313,20.5313,203700.0
2013-05-07 11:40:00,26.3,26.3,26.29,26.29,149400.0,20.5313,20.5313,20.5235,20.5235,149400.0
2013-05-07 11:45:00,26.29,26.3,26.29,26.29,148200.0,20.5235,20.5313,20.5235,20.5235,148200.0
2013-05-07 11:50:00,26.29,26.29,26.27,26.27,153300.0,20.5235,20.5235,20.5079,20.5079,153300.0
2013-05-07 11:55:00,26.28,26.3,26.27,26.3,82200.0,20.5157,20.5313,20.5079,20.5313,82200.0
2013-05-07 12:00:00,26.31,26.31,26.29,26.31,97800.0,20.5391,20.5391,20.5235,20.5391,97800.0
2013-05-07 12:05:00,26.31,26.32,26.3,26.31,136500.0,20.5391,20.5469,20.5313,20.5391,136500.0
2013-05-07 12:10:00,26.31,26.35,26.31,26.34,114900.0,20.5391,20.5703,20.5391,20.5625,114900.0
2013-05-07 12:15:00,26.34,26.35,26.34,26.34,99000.0,20.5625,20.5703,20.5625,20.5625,99000.0
2013-05-07 12:20:00,26.34,26.35,26.33,26.33,165000.0,20.5625,20.5703,20.5547,20.5547,165000.0
2013-05-07 12:25:00,26.32,26.34,26.32,26.34,71400.0,20.5469,20.5625,20.5469,20.5625,71400.0
2013-05-07 12:30:00,26.34,26.34,26.31,26.32,194700.0,20.5625,20.5625,20.5391,20.5469,194700.0
2013-05-07 12:35:00,26.32,26.32,26.3,26.32,124200.0,20.5469,20.5469,20.5313,20.5469,124200.0
2013-05-07 12:40:00,26.32,26.32,26.31,26.31,142500.0,20.5469,20.5469,20.5391,20.5391,142500.0
2013-05-07 12:45:00,26.32,26.32,26.26,26.29,821400.0,20.5469,20.5469,20.5001,20.5235,821400.0
2013-05-07 12:50:00,26.28,26.32,26.28,26.31,238500.0,20.5157,20.5469,20.5157,20.5391,238500.0
2013-05-07 12:55:00,26.31,26.33,26.31,26.32,274500.0,20.5391,20.5547,20.5391,20.5469,274500.0
2013-05-07 13:00:00,26.32,26.34,26.32,26.34,319200.0,20.5469,20.5625,20.5469,20.5625,319200.0
2013-05-07 13:05:00,26.34,26.34,26.32,26.33,246900.0,20.5625,20.5625,20.5469,20.5547,246900.0
2013-05-07 13:10:00,26.33,26.33,26.31,26.31,224400.0,20.5547,20.5547,20.5391,20.5391,224400.0
2013-05-07 13:15:00,26.31,26.32,26.31,26.31,161100.0,20.5391,20.5469,20.5391,20.5391,161100.0
2013-05-07 13:20:00,26.31,26.32,26.31,26.31,145800.0,20.5391,20.5469,20.5391,20.5391,145800.0
2013-05-07 13:25:00,26.31,26.34,26.31,26.33,206400.0,20.5391,20.5625,20.5391,20.5547,206400.0
2013-05-07 13:30:00,26.34,26.35,26.32,26.32,188700.0,20.5625,20.5703,20.5469,20.5469,188700.0
2013-05-07 13:35:00,26.32,26.34,26.32,26.33,96000.0,20.5469,20.5625,20.5469,20.5547,96000.0
2013-05-07 13:40:00,26.33,26.35,26.33,26.34,140700.0,20.5547,20.5703,20.5547,20.5625,140700.0
2013-05-07 13:45:00,26.34,26.35,26.33,26.33,192300.0,20.5625,20.5703,20.5547,20.5547,192300.0
2013-05-07 13:50:00,26.33,26.33,26.32,26.33,158700.0,20.5547,20.5547,20.5469,20.5547,158700.0
2013-05-07 13:55:00,26.33,26.35,26.33,26.34,92700.0,20.5547,20.5703,20.5547,20.5625,92700.0
2013-05-07 14:00:00,26.34,26.35,26.34,26.35,92400.0,20.5625,20.5703,20.5625,20.5703,92400.0
2013-05-07 14:05:00,26.35,26.36,26.34,26.36,163800.0,20.5703,20.5781,20.5625,20.5781,163800.0
2013-05-07 14:10:00,26.36,26.38,26.35,26.37,140700.0,20.5781,20.5938,20.5703,20.586,140700.0
2013-05-07 14:15:00,26.37,26.37,26.34,26.34,141300.0,20.586,20.586,20.5625,20.5625,141300.0
2013-05-07 14:20:00,26.34,26.36,26.33,26.36,155400.0,20.5625,20.5781,20.5547,20.5781,155400.0
2013-05-07 14:25:00,26.35,26.36,26.35,26.36,69600.0,20.5703,20.5781,20.5703,20.5781,69600.0
2013-05-07 14:30:00,26.36,26.36,26.35,26.35,176700.0,20.5781,20.5781,20.5703,20.5703,176700.0
2013-05-07 14:35:00,26.35,26.36,26.33,26.33,150300.0,20.5703,20.5781,20.5547,20.5547,150300.0
2013-05-07 14:40:00,26.33,26.35,26.33,26.35,248400.0,20.5547,20.5703,20.5547,20.5703,248400.0
2013-05-07 14:45:00,26.34,26.36,26.34,26.36,170400.0,20.5625,20.5781,20.5625,20.5781,170400.0
2013-05-07 14:50:00,26.36,26.36,26.35,26.35,181200.0,20.5781,20.5781,20.5703,20.5703,181200.0
2013-05-07 14:55:00,26.35,26.37,26.35,26.35,280800.0,20.5703,20.586,20.5703,20.5703,280800.0
2013-05-07 15:00:00,26.35,26.36,26.34,26.34,137700.0,20.5703,20.5781,20.5625,20.5625,137700.0
2013-05-07 15:05:00,26.34,26.35,26.34,26.35,184800.0,20.5625,20.5703,20.5625,20.5703,184800.0
2013-05-07 15:10:00,26.35,26.36,26.34,26.34,174300.0,20.5703,20.5781,20.5625,20.5625,174300.0
2013-05-07 15:15:00,26.34,26.34,26.32,26.32,235500.0,20.5625,20.5625,20.5469,20.5469,235500.0
2013-05-07 15:20:00,26.33,26.33,26.3,26.31,217800.0,20.5547,20.5547,20.5313,20.5391,217800.0
2013-05-07 15:25:00,26.31,26.31,26.29,26.3,196500.0,20.5391,20.5391,20.5235,20.5313,196500.0
2013-05-07 15:30:00,26.3,26.31,26.3,26.31,244200.0,20.5313,20.5391,20.5313,20.5391,244200.0
2013-05-07 15:35:00,26.31,26.31,26.28,26.3,451500.0,20.5391,20.5391,20.5157,20.5313,451500.0
2013-05-07 15:40:00,26.3,26.32,26.29,26.29,328800.0,20.5313,20.5469,20.5235,20.5235,328800.0
2013-05-07 15:45:00,26.29,26.3,26.27,26.28,416400.0,20.5235,20.5313,20.5079,20.5157,416400.0
2013-05-07 15:50:00,26.28,26.29,26.28,26.29,362100.0,20.5157,20.5235,20.5157,20.5235,362100.0
2013-05-07 15:55:00,26.29,26.29,26.27,26.28,1239000.0,20.5235,20.5235,20.5079,20.5157,1239000.0
2013-05-08 09:30:00,26.19,26.22,26.06,26.08,1056900.0,20.5682,20.5918,20.4661,20.4818,1056900.0
2013-05-08 09:35:00,26.08,26.14,26.07,26.13,223800.0,20.4818,20.529,20.474,20.5211,223800.0
2013-05-08 09:40:00,26.13,26.16,26.12,26.16,247200.0,20.5211,20.5447,20.5133,20.5447,247200.0
2013-05-08 09:45:00,26.16,26.16,26.11,26.16,218700.0,20.5447,20.5447,20.5054,20.5447,218700.0
2013-05-08 09:50:00,26.16,26.18,26.15,26.16,348900.0,20.5447,20.5604,20.5368,20.5447,348900.0
2013-05-08 09:55:00,26.16,26.19,26.14,26.18,238800.0,20.5447,20.5682,20.529,20.5604,238800.0
2013-05-08 10:00:00,26.18,26.18,26.15,26.15,331200.0,20.5604,20.5604,20.5368,20.5368,331200.0
2013-05-08 10:05:00,26.15,26.15,26.13,26.13,244800.0,20.5368,20.5368,20.5211,20.5211,244800.0
2013-05-08 10:10:00,26.13,26.17,26.13,26.16,355500.0,20.5211,20.5525,20.5211,20.5447,355500.0
2013-05-08 10:15:00,26.16,26.17,26.15,26.15,192300.0,20.5447,20.5525,20.5368,20.5368,192300.0
2013-05-08 10:20:00,26.15,26.15,26.12,26.12,198600.0,20.5368,20.5368,20.5133,20.5133,198600.0
2013-05-08 10:25:00,26.12,26.14,26.11,26.11,212400.0,20.5133,20.529,20.5054,20.5054,212400.0
2013-05-08 10:30:00,26.11,26.12,26.09,26.12,566400.0,20.5054,20.5133,20.4897,20.5133,566400.0
2013-05-08 10:35:00,26.12,26.12,26.1,26.12,268800.0,20.5133,20.5133,20.4976,20.5133,268800.0
2013-05-08 10:40:00,26.12,26.13,26.04,26.05,672000.0,20.5133,20.5211,20.4504,20.4583,672000.0
2013-05-08 10:45:00,26.05,26.05,26.01,26.01,498900.0,20.4583,20.4583,20.4269,20.4269,498900.0
2013-05-08 10:50:00,26.02,26.02,25.95,25.95,680400.0,20.4347,20.4347,20.3798,20.3798,680400.0
2013-05-08 10:55:00,25.95,25.96,25.93,25.93,647100.0,20.3798,20.3876,20.364,20.364,647100.0
2013-05-08 11:00:00,25.93,25.97,25.93,25.97,527100.0,20.364,20.3955,20.364,20.3955,527100.0
2013-05-08 11:05:00,25.97,26.0,25.97,25.99,487500.0,20.3955,20.419,20.3955,20.4112,487500.0
2013-05-08 11:10:00,25.99,26.03,25.99,26.02,270300.0,20.4112,20.4426,20.4112,20.4347,270300.0
2013-05-08 11:15:00,26.02,26.05,26.02,26.04,226800.0,20.4347,20.4583,20.4347,20.4504,226800.0
2013-05-08 11:20:00,26.04,26.04,26.0,26.0,312600.0,20.4504,20.4504,20.419,20.419,312600.0
2013-05-08 11:25:00,26.01,26.01,25.97,25.98,392100.0,20.4269,20.4269,20.3955,20.4033,392100.0
2013-05-08 11:30:00,25.99,25.99,25.98,25.98,194100.0,20.4112,20.4112,20.4033,20.4033,194100.0
2013-05-08 11:35:00,25.98,25.99,25.98,25.99,140700.0,20.4033,20.4112,20.4033,20.4112,140700.0
2013-05-08 11:40:00,25.99,26.01,25.99,26.01,190200.0,20.4112,20.4269,20.4112,20.4269,190200.0
2013-05-08 11:45:00,26.01,26.03,26.01,26.03,165900.0,20.4269,20.4426,20.4269,20.4426,165900.0
2013-05-08 11:50:00,26.02,26.03,26.01,26.01,148800.0,20.4347,20.4426,20.4269,20.4269,148800.0
2013-05-08 11:55:00,26.01,26.04,26.01,26.04,180600.0,20.4269,20.4504,20.4269,20.4504,180600.0
2013-05-08 12:00:00,26.04,26.05,26.02,26.03,264600.0,20.4504,20.4583,20.4347,20.4426,264600.0
2013-05-08 12:05:00,26.03,26.04,26.02,26.03,112200.0,20.4426,20.4504,20.4347,20.4426,112200.0
2013-05-08 12:10:00,26.03,26.06,26.03,26.06,127800.0,20.4426,20.4661,20.4426,20.4661,127800.0
2013-05-08 12:15:00,26.06,26.07,26.06,26.06,107400.0,20.4661,20.474,20.4661,20.4661,107400.0
2013-05-08 12:20:00,26.06,26.06,26.05,26.05,197100.0,20.4661,20.4661,20.4583,20.4583,197100.0
2013-05-08 12:25:00,26.05,26.05,26.04,26.04,219900.0,20.4583,20.4583,20.4504,20.4504,219900.0
2013-05-08 12:30:00,26.04,26.05,26.03,26.04,133500.0,20.4504,20.4583,20.4426,20.4504,133500.0
2013-05-08 12:35:00,26.04,26.04,26.02,26.04,309000.0,20.4504,20.4504,20.4347,20.4504,309000.0
2013-05-08 12:40:00,26.04,26.06,26.04,26.05,132900.0,20.4504,20.4661,20.4504,20.4583,132900.0
2013-05-08 12:45:00,26.05,26.07,26.05,26.06,166500.0,20.4583,20.474,20.4583,20.4661,166500.0
2013-05-08 12:50:00,26.06,26.08,26.06,26.07,161100.0,20.4661,20.4818,20.4661,20.474,161100.0
2013-05-08 12:55:00,26.07,26.07,26.05,26.06,162600.0,20.474,20.474,20.4583,20.4661,162600.0
2013-05-08 13:00:00,26.06,26.06,26.04,26.06,290100.0,20.4661,20.4661,20.4504,20.4661,290100.0
2013-05-08 13:05:00,26.06,26.08,26.02,26.03,418500.0,20.4661,20.4818,20.4347,20.4426,418500.0
2013-05-08 13:10:00,26.03,26.05,26.03,26.05,186300.0,20.4426,20.4583,20.4426,20.4583,186300.0
2013-05-08 13:15:00,26.05,26.07,26.05,26.07,57600.0,20.4583,20.474,20.4583,20.474,57600.0
2013-05-08 13:20:00,26.06,26.06,26.04,26.04,107700.0,20.4661,20.4661,20.4504,20.4504,107700.0
2013-05-08 13:25:00,26.04,26.04,26.04,26.04,75900.0,20.4504,20.4504,20.4504,20.4504,75900.0
2013-05-08 13:30:00,26.04,26.05,26.04,26.05,162000.0,20.4504,20.4583,20.4504,20.4583,162000.0
2013-05-08 13:35:00,26.05,26.06,26.04,26.05,129000.0,20.4583,20.4661,20.4504,20.4583,129000.0
2013-05-08 13:40:00,26.05,26.05,26.02,26.03,282600.0,20.4583,20.4583,20.4347,20.4426,282600.0
2013-05-08 13:45:00,26.03,26.04,26.03,26.03,84300.0,20.4426,20.4504,20.4426,20.4426,84300.0
2013-05-08 13:50:00,26.03,26.05,26.03,26.04,131400.0,20.4426,20.4583,20.4426,20.4504,131400.0
2013-05-08 13:55:00,26.04,26.05,26.04,26.05,63600.0,20.4504,20.4583,20.4504,20.4583,63600.0
2013-05-08 14:00:00,26.05,26.05,26.04,26.05,120900.0,20.4583,20.4583,20.4504,20.4583,120900.0
2013-05-08 14:05:00,26.06,26.06,26.04,26.05,131400.0,20.4661,20.4661,20.4504,20.4583,131400.0
2013-05-08 14:10:00,26.05,26.05,26.04,26.05,151500.0,20.4583,20.4583,20.4504,20.4583,151500.0
2013-05-08 14:15:00,26.06,26.06,26.05,26.06,131700.0,20.4661,20.4661,20.4583,20.4661,131700.0
2013-05-08 14:20:00,26.06,26.07,26.06,26.06,92100.0,20.4661,20.474,20.4661,20.4661,92100.0
2013-05-08 14:25:00,26.06,26.07,26.05,26.07,126900.0,20.4661,20.474,20.4583,20.474,126900.0
2013-05-08 14:30:00,26.07,26.07,26.05,26.07,226500.0,20.474,20.474,20.4583,20.474,226500.0
2013-05-08 14:35:00,26.07,26.08,26.07,26.07,195900.0,20.474,20.4818,20.474,20.474,195900.0
2013-05-08 14:40:00,26.07,26.09,26.07,26.08,253200.0,20.474,20.4897,20.474,20.4818,253200.0
2013-05-08 14:45:00,26.08,26.1,26.08,26.09,256500.0,20.4818,20.4976,20.4818,20.4897,256500.0
2013-05-08 14:50:00,26.09,26.09,26.08,26.09,228600.0,20.4897,20.4897,20.4818,20.4897,228600.0
2013-05-08 14:55:00,26.09,26.1,26.08,26.09,200700.0,20.4897,20.4976,20.4818,20.4897,200700.0
2013-05-08 15:00:00,26.09,26.09,26.07,26.08,93900.0,20.4897,20.4897,20.474,20.4818,93900.0
2013-05-08 15:05:00,26.08,26.1,26.07,26.09,153300.0,20.4818,20.4976,20.474,20.4897,153300.0
2013-05-08 15:10:00,26.09,26.1,26.09,26.1,107700.0,20.4897,20.4976,20.4897,20.4976,107700.0
2013-05-08 15:15:00,26.1,26.1,26.07,26.08,258600.0,20.4976,20.4976,20.474,20.4818,258600.0
2013-05-08 15:20:00,26.08,26.09,26.07,26.08,147000.0,20.4818,20.4897,20.474,20.4818,147000.0
2013-05-08 15:25:00,26.08,26.09,26.07,26.08,235500.0,20.4818,20.4897,20.474,20.4818,235500.0
2013-05-08 15:30:00,26.08,26.09,26.07,26.08,351000.0,20.4818,20.4897,20.474,20.4818,351000.0
2013-05-08 15:35:00,26.08,26.08,26.07,26.08,147300.0,20.4818,20.4818,20.474,20.4818,147300.0
2013-05-08 15:40:00,26.07,26.09,26.07,26.09,132900.0,20.474,20.4897,20.474,20.4897,132900.0
2013-05-08 15:45:00,26.09,26.1,26.05,26.06,390600.0,20.4897,20.4976,20.4583,20.4661,390600.0
2013-05-08 15:50:00,26.07,26.07,26.04,26.07,476400.0,20.474,20.474,20.4504,20.474,476400.0
2013-05-08 15:55:00,26.06,26.09,26.04,26.08,1007400.0,20.4661,20.4897,20.4504,20.4818,1007400.0
2013-05-09 09:30:00,26.1,26.22,26.09,26.22,495300.0,20.4976,20.5918,20.4897,20.5918,495300.0
2013-05-09 09:35:00,26.22,26.28,26.22,26.28,342000.0,20.5918,20.6389,20.5918,20.6389,342000.0
2013-05-09 09:40:00,26.28,26.31,26.25,26.3,186300.0,20.6389,20.6625,20.6154,20.6546,186300.0
2013-05-09 09:45:00,26.3,26.32,26.25,26.25,283800.0,20.6546,20.6703,20.6154,20.6154,283800.0
2013-05-09 09:50:00,26.25,26.25,26.22,26.23,422100.0,20.6154,20.6154,20.5918,20.5997,422100.0
2013-05-09 09:55:00,26.24,26.25,26.23,26.25,208800.0,20.6075,20.6154,20.5997,20.6154,208800.0
2013-05-09 10:00:00,26.25,26.25,26.24,26.24,184800.0,20.6154,20.6154,20.6075,20.6075,184800.0
2013-05-09 10:05:00,26.24,26.24,26.19,26.23,341700.0,20.6075,20.6075,20.5682,20.5997,341700.0
2013-05-09 10:10:00,26.22,26.23,26.13,26.18,539400.0,20.5918,20.5997,20.5211,20.5604,539400.0
2013-05-09 10:15:00,26.18,26.18,26.15,26.16,198300.0,20.5604,20.5604,20.5368,20.5447,198300.0
2013-05-09 10:20:00,26.16,26.16,26.12,26.12,244800.0,20.5447,20.5447,20.5133,20.5133,244800.0
2013-05-09 10:25:00,26.12,26.13,26.09,26.1,287700.0,20.5133,20.5211,20.4897,20.4976,287700.0
2013-05-09 10:30:00,26.1,26.13,26.1,26.12,471900.0,20.4976,20.5211,20.4976,20.5133,471900.0
2013-05-09 10:35:00,26.12,26.18,26.12,26.18,169800.0,20.5133,20.5604,20.5133,20.5604,169800.0
2013-05-09 10:40:00,26.18,26.18,26.13,26.14,243300.0,20.5604,20.5604,20.5211,20.529,243300.0
2013-05-09 10:45:00,26.14,26.15,26.13,26.14,168000.0,20.529,20.5368,20.5211,20.529,168000.0
2013-05-09 10:50:00,26.14,26.15,26.13,26.14,110100.0,20.529,20.5368,20.5211,20.529,110100.0
2013-05-09 10:55:00,26.14,26.16,26.14,26.14,161100.0,20.529,20.5447,20.529,20.529,161100.0
2013-05-09 11:00:00,26.14,26.16,26.14,26.14,293700.0,20.529,20.5447,20.529,20.529,293700.0
2013-05-09 11:05:00,26.14,26.15,26.14,26.14,118800.0,20.529,20.5368,20.529,20.529,118800.0
2013-05-09 11:10:00,26.14,26.14,26.13,26.13,83100.0,20.529,20.529,20.5211,20.5211,83100.0
2013-05-09 11:15:00,26.13,26.14,26.12,26.14,156300.0,20.5211,20.529,20.5133,20.529,156300.0
2013-05-09 11:20:00,26.14,26.14,26.06,26.08,490200.0,20.529,20.529,20.4661,20.4818,490200.0
2013-05-09 11:25:00,26.08,26.09,26.07,26.09,250500.0,20.4818,20.4897,20.474,20.4897,250500.0
2013-05-09 11:30:00,26.09,26.11,26.09,26.09,121500.0,20.4897,20.5054,20.4897,20.4897,121500.0
2013-05-09 11:35:00,26.09,26.1,26.08,26.09,96900.0,20.4897,20.4976,20.4818,20.4897,96900.0
2013-05-09 11:40:00,26.09,26.1,26.08,26.08,201300.0,20.4897,20.4976,20.4818,20.4818,201300.0
2013-05-09 11:45:00,26.08,26.08,26.06,26.06,153600.0,20.4818,20.4818,20.4661,20.4661,153600.0
2013-05-09 11:50:00,26.06,26.06,26.05,26.05,80400.0,20.4661,20.4661,20.4583,20.4583,80400.0
2013-05-09 11:55:00,26.05,26.06,26.04,26.06,134700.0,20.4583,20.4661,20.4504,20.4661,134700.0
2013-05-09 12:00:00,26.06,26.06,26.05,26.06,94500.0,20.4661,20.4661,20.4583,20.4661,94500.0
2013-05-09 12:05:00,26.06,26.06,26.05,26.06,119100.0,20.4661,20.4661,20.4583,20.4661,119100.0
2013-05-09 12:10:00,26.05,26.06,26.04,26.04,119700.0,20.4583,20.4661,20.4504,20.4504,119700.0
2013-05-09 12:15:00,26.04,26.04,26.02,26.02,128100.0,20.4504,20.4504,20.4347,20.4347,128100.0
2013-05-09 12:20:00,26.02,26.02,26.0,26.01,513600.0,20.4347,20.4347,20.419,20.4269,513600.0
2013-05-09 12:25:00,26.01,26.01,25.98,25.99,254700.0,20.4269,20.4269,20.4033,20.4112,254700.0
2013-05-09 12:30:00,25.99,26.0,25.98,25.99,126600.0,20.4112,20.419,20.4033,20.4112,126600.0
2013-05-09 12:35:00,25.99,25.99,25.98,25.98,170400.0,20.4112,20.4112,20.4033,20.4033,170400.0
2013-05-09 12:40:00,25.98,25.98,25.97,25.97,319800.0,20.4033,20.4033,20.3955,20.3955,319800.0
2013-05-09 12:45:00,25.97,26.01,25.97,26.0,383400.0,20.3955,20.4269,20.3955,20.419,383400.0
2013-05-09 12:50:00,26.0,26.01,25.99,25.99,159900.0,20.419,20.4269,20.4112,20.4112,159900.0
2013-05-09 12:55:00,26.0,26.02,25.99,26.02,181200.0,20.419,20.4347,20.4112,20.4347,181200.0
2013-05-09 13:00:00,26.02,26.03,26.02,26.03,176700.0,20.4347,20.4426,20.4347,20.4426,176700.0
2013-05-09 13:05:00,26.03,26.04,26.02,26.04,126900.0,20.4426,20.4504,20.4347,20.4504,126900.0
2013-05-09 13:10:00,26.03,26.04,26.02,26.04,127500.0,20.4426,20.4504,20.4347,20.4504,127500.0
2013-05-09 13:15:00,26.04,26.05,26.04,26.05,167400.0,20.4504,20.4583,20.4504,20.4583,167400.0
2013-05-09 13:20:00,26.05,26.05,26.04,26.05,112200.0,20.4583,20.4583,20.4504,20.4583,112200.0
2013-05-09 13:25:00,26.05,26.05,26.03,26.04,136800.0,20.4583,20.4583,20.4426,20.4504,136800.0
2013-05-09 13:30:00,26.04,26.05,26.04,26.05,125400.0,20.4504,20.4583,20.4504,20.4583,125400.0
2013-05-09 13:35:00,26.05,26.07,26.05,26.06,87600.0,20.4583,20.474,20.4583,20.4661,87600.0
2013-05-09 13:40:00,26.06,26.08,26.06,26.08,117600.0,20.4661,20.4818,20.4661,20.4818,117600.0
2013-05-09 13:45:00,26.08,26.09,26.07,26.08,128100.0,20.4818,20.4897,20.474,20.4818,128100.0
2013-05-09 13:50:00,26.08,26.08,26.05,26.05,107400.0,20.4818,20.4818,20.4583,20.4583,107400.0
2013-05-09 13:55:00,26.05,26.07,26.05,26.07,161100.0,20.4583,20.474,20.4583,20.474,161100.0
2013-05-09 14:00:00,26.07,26.07,26.05,26.05,136800.0,20.474,20.474,20.4583,20.4583,136800.0
2013-05-09 14:05:00,26.05,26.05,26.04,26.04,129900.0,20.4583,20.4583,20.4504,20.4504,129900.0
2013-05-09 14:10:00,26.04,26.05,26.01,26.02,201000.0,20.4504,20.4583,20.4269,20.4347,201000.0
2013-05-09 14:15:00,26.02,26.03,26.01,26.03,121500.0,20.4347,20.4426,20.4269,20.4426,121500.0
2013-05-09 14:20:00,26.03,26.03,26.0,26.01,143100.0,20.4426,20.4426,20.419,20.4269,143100.0
2013-05-09 14:25:00,26.01,26.04,26.0,26.04,147000.0,20.4269,20.4504,20.419,20.4504,147000.0
2013-05-09 14:30:00,26.04,26.05,26.03,26.03,138000.0,20.4504,20.4583,20.4426,20.4426,138000.0
2013-05-09 14:35:00,26.04,26.04,26.01,26.03,209700.0,20.4504,20.4504,20.4269,20.4426,209700.0
2013-05-09 14:40:00,26.03,26.03,26.0,26.02,266100.0,20.4426,20.4426,20.419,20.4347,266100.0
2013-05-09 14:45:00,26.02,26.03,26.02,26.02,226800.0,20.4347,20.4426,20.4347,20.4347,226800.0
2013-05-09 14:50:00,26.02,26.03,26.02,26.02,175200.0,20.4347,20.4426,20.4347,20.4347,175200.0
2013-05-09 14:55:00,26.02,26.02,26.0,26.02,263700.0,20.4347,20.4347,20.419,20.4347,263700.0
2013-05-09 15:00:00,26.02,26.05,26.0,26.03,457500.0,20.4347,20.4583,20.419,20.4426,457500.0
2013-05-09 15:05:00,26.03,26.06,26.02,26.06,174300.0,20.4426,20.4661,20.4347,20.4661,174300.0
2013-05-09 15:10:00,26.06,26.09,26.05,26.07,198000.0,20.4661,20.4897,20.4583,20.474,198000.0
2013-05-09 15:15:00,26.07,26.09,26.05,26.08,192600.0,20.474,20.4897,20.4583,20.4818,192600.0
2013-05-09 15:20:00,26.09,26.12,26.08,26.12,361200.0,20.4897,20.5133,20.4818,20.5133,361200.0
2013-05-09 15:25:00,26.11,26.12,26.08,26.1,194400.0,20.5054,20.5133,20.4818,20.4976,194400.0
2013-05-09 15:30:00,26.1,26.13,26.1,26.12,355200.0,20.4976,20.5211,20.4976,20.5133,355200.0
2013-05-09 15:35:00,26.12,26.12,26.1,26.1,326100.0,20.5133,20.5133,20.4976,20.4976,326100.0
2013-05-09 15:40:00,26.1,26.11,26.1,26.11,215100.0,20.4976,20.5054,20.4976,20.5054,215100.0
2013-05-09 15:45:00,26.11,26.13,26.09,26.12,567900.0,20.5054,20.5211,20.4897,20.5133,567900.0
2013-05-09 15:50:00,26.12,26.13,26.09,26.1,412800.0,20.5133,20.5211,20.4897,20.4976,412800.0
2013-05-09 15:55:00,26.1,26.13,26.1,26.13,875700.0,20.4976,20.5211,20.4976,20.5211,875700.0
2013-05-10 09:30:00,26.16,26.17,26.11,26.13,619800.0,20.5447,20.5525,20.5054,20.5211,619800.0
2013-05-10 09:35:00,26.13,26.2,26.13,26.18,215700.0,20.5211,20.5761,20.5211,20.5604,215700.0
2013-05-10 09:40:00,26.19,26.23,26.17,26.23,184200.0,20.5682,20.5997,20.5525,20.5997,184200.0
2013-05-10 09:45:00,26.23,26.24,26.2,26.2,116400.0,20.5997,20.6075,20.5761,20.5761,116400.0
2013-05-10 09:50:00,26.2,26.21,26.19,26.19,142800.0,20.5761,20.5839,20.5682,20.5682,142800.0
2013-05-10 09:55:00,26.19,26.24,26.18,26.22,204900.0,20.5682,20.6075,20.5604,20.5918,204900.0
2013-05-10 10:00:00,26.22,26.25,26.22,26.24,160500.0,20.5918,20.6154,20.5918,20.6075,160500.0
2013-05-10 10:05:00,26.24,26.27,26.23,26.24,184200.0,20.6075,20.6311,20.5997,20.6075,184200.0
2013-05-10 10:10:00,26.24,26.27,26.24,26.26,129000.0,20.6075,20.6311,20.6075,20.6232,129000.0
2013-05-10 10:15:00,26.26,26.28,26.24,26.24,178200.0,20.6232,20.6389,20.6075,20.6075,178200.0
2013-05-10 10:20:00,26.24,26.25,26.22,26.24,136200.0,20.6075,20.6154,20.5918,20.6075,136200.0
2013-05-10 10:25:00,26.24,26.25,26.22,26.22,92700.0,20.6075,20.6154,20.5918,20.5918,92700.0
2013-05-10 10:30:00,26.22,26.22,26.17,26.17,207600.0,20.5918,20.5918,20.5525,20.5525,207600.0
2013-05-10 10:35:00,26.17,26.18,26.15,26.15,239700.0,20.5525,20.5604,20.5368,20.5368,239700.0
2013-05-10 10:40:00,26.15,26.17,26.13,26.17,155700.0,20.5368,20.5525,20.5211,20.5525,155700.0
2013-05-10 10:45:00,26.17,26.17,26.16,26.17,179100.0,20.5525,20.5525,20.5447,20.5525,179100.0
2013-05-10 10:50:00,26.17,26.19,26.17,26.19,107400.0,20.5525,20.5682,20.5525,20.5682,107400.0
2013-05-10 10:55:00,26.19,26.2,26.18,26.18,105900.0,20.5682,20.5761,20.5604,20.5604,105900.0
2013-05-10 11:00:00,26.19,26.19,26.17,26.17,108000.0,20.5682,20.5682,20.5525,20.5525,108000.0
2013-05-10 11:05:00,26.17,26.19,26.17,26.19,105300.0,20.5525,20.5682,20.5525,20.5682,105300.0
2013-05-10 11:10:00,26.19,26.19,26.18,26.19,102300.0,20.5682,20.5682,20.5604,20.5682,102300.0
2013-05-10 11:15:00,26.19,26.19,26.16,26.17,144600.0,20.5682,20.5682,20.5447,20.5525,144600.0
2013-05-10 11:20:00,26.17,26.18,26.17,26.17,92400.0,20.5525,20.5604,20.5525,20.5525,92400.0
2013-05-10 11:25:00,26.17,26.18,26.17,26.18,105600.0,20.5525,20.5604,20.5525,20.5604,105600.0
2013-05-10 11:30:00,26.19,26.21,26.18,26.19,88200.0,20.5682,20.5839,20.5604,20.5682,88200.0
2013-05-10 11:35:00,26.2,26.2,26.19,26.19,76200.0,20.5761,20.5761,20.5682,20.5682,76200.0
2013-05-10 11:40:00,26.19,26.2,26.18,26.18,70500.0,20.5682,20.5761,20.5604,20.5604,70500.0
2013-05-10 11:45:00,26.18,26.18,26.14,26.14,162300.0,20.5604,20.5604,20.529,20.529,162300.0
2013-05-10 11:50:00,26.14,26.14,26.1,26.1,127500.0,20.529,20.529,20.4976,20.4976,127500.0
2013-05-10 11:55:00,26.1,26.12,26.1,26.11,71100.0,20.4976,20.5133,20.4976,20.5054,71100.0
2013-05-10 12:00:00,26.11,26.12,26.1,26.1,59700.0,20.5054,20.5133,20.4976,20.4976,59700.0
2013-05-10 12:05:00,26.1,26.11,26.09,26.11,87600.0,20.4976,20.5054,20.4897,20.5054,87600.0
2013-05-10 12:10:00,26.11,26.16,26.11,26.16,81300.0,20.5054,20.5447,20.5054,20.5447,81300.0
2013-05-10 12:15:00,26.16,26.17,26.16,26.16,125100.0,20.5447,20.5525,20.5447,20.5447,125100.0
2013-05-10 12:20:00,26.16,26.18,26.15,26.18,76800.0,20.5447,20.5604,20.5368,20.5604,76800.0
2013-05-10 12:25:00,26.17,26.18,26.17,26.18,65100.0,20.5525,20.5604,20.5525,20.5604,65100.0
2013-05-10 12:30:00,26.18,26.19,26.17,26.17,95400.0,20.5604,20.5682,20.5525,20.5525,95400.0
2013-05-10 12:35:00,26.17,26.17,26.16,26.16,75900.0,20.5525,20.5525,20.5447,20.5447,75900.0
2013-05-10 12:40:00,26.16,26.18,26.16,26.18,61500.0,20.5447,20.5604,20.5447,20.5604,61500.0
2013-05-10 12:45:00,26.18,26.19,26.18,26.18,147000.0,20.5604,20.5682,20.5604,20.5604,147000.0
2013-05-10 12:50:00,26.18,26.19,26.18,26.18,126600.0,20.5604,20.5682,20.5604,20.5604,126600.0
2013-05-10 12:55:00,26.18,26.19,26.16,26.17,213300.0,20.5604,20.5682,20.5447,20.5525,213300.0
2013-05-10 13:00:00,26.17,26.19,26.17,26.18,163200.0,20.5525,20.5682,20.5525,20.5604,163200.0
2013-05-10 13:05:00,26.18,26.19,26.17,26.19,163500.0,20.5604,20.5682,20.5525,20.5682,163500.0
2013-05-10 13:10:00,26.19,26.2,26.18,26.18,153900.0,20.5682,20.5761,20.5604,20.5604,153900.0
2013-05-10 13:15:00,26.19,26.19,26.18,26.18,72300.0,20.5682,20.5682,20.5604,20.5604,72300.0
2013-05-10 13:20:00,26.18,26.18,26.17,26.18,95400.0,20.5604,20.5604,20.5525,20.5604,95400.0
2013-05-10 13:25:00,26.18,26.21,26.18,26.21,198600.0,20.5604,20.5839,20.5604,20.5839,198600.0
2013-05-10 13:30:00,26.21,26.25,26.21,26.24,272100.0,20.5839,20.6154,20.5839,20.6075,272100.0
2013-05-10 13:35:00,26.24,26.25,26.23,26.23,167700.0,20.6075,20.6154,20.5997,20.5997,167700.0
2013-05-10 13:40:00,26.23,26.23,26.22,26.23,166500.0,20.5997,20.5997,20.5918,20.5997,166500.0
2013-05-10 13:45:00,26.23,26.24,26.22,26.24,154200.0,20.5997,20.6075,20.5918,20.6075,154200.0
2013-05-10 13:50:00,26.24,26.26,26.24,26.25,162600.0,20.6075,20.6232,20.6075,20.6154,162600.0
2013-05-10 13:55:00,26.25,26.26,26.24,26.24,233100.0,20.6154,20.6232,20.6075,20.6075,233100.0
2013-05-10 14:00:00,26.25,26.26,26.24,26.24,136500.0,20.6154,20.6232,20.6075,20.6075,136500.0
2013-05-10 14:05:00,26.25,26.26,26.25,26.25,275100.0,20.6154,20.6232,20.6154,20.6154,275100.0
2013-05-10 14:10:00,26.25,26.26,26.23,26.24,181500.0,20.6154,20.6232,20.5997,20.6075,181500.0
2013-05-10 14:15:00,26.24,26.24,26.23,26.24,165900.0,20.6075,20.6075,20.5997,20.6075,165900.0
2013-05-10 14:20:00,26.24,26.24,26.23,26.23,97200.0,20.6075,20.6075,20.5997,20.5997,97200.0
2013-05-10 14:25:00,26.24,26.25,26.23,26.24,142500.0,20.6075,20.6154,20.5997,20.6075,142500.0
2013-05-10 14:30:00,26.25,26.25,26.24,26.24,101400.0,20.6154,20.6154,20.6075,20.6075,101400.0
2013-05-10 14:35:00,26.24,26.25,26.24,26.24,100800.0,20.6075,20.6154,20.6075,20.6075,100800.0
2013-05-10 14:40:00,26.24,26.24,26.23,26.23,203400.0,20.6075,20.6075,20.5997,20.5997,203400.0
2013-05-10 14:45:00,26.23,26.24,26.22,26.23,168300.0,20.5997,20.6075,20.5918,20.5997,168300.0
2013-05-10 14:50:00,26.23,26.24,26.23,26.23,111900.0,20.5997,20.6075,20.5997,20.5997,111900.0
2013-05-10 14:55:00,26.23,26.24,26.22,26.23,304200.0,20.5997,20.6075,20.5918,20.5997,304200.0
2013-05-10 15:00:00,26.23,26.24,26.23,26.24,104700.0,20.5997,20.6075,20.5997,20.6075,104700.0
2013-05-10 15:05:00,26.24,26.24,26.23,26.23,102000.0,20.6075,20.6075,20.5997,20.5997,102000.0
2013-05-10 15:10:00,26.23,26.26,26.23,26.25,249900.0,20.5997,20.6232,20.5997,20.6154,249900.0
2013-05-10 15:15:00,26.25,26.25,26.23,26.23,144900.0,20.6154,20.6154,20.5997,20.5997,144900.0
2013-05-10 15:20:00,26.23,26.25,26.23,26.24,210300.0,20.5997,20.6154,20.5997,20.6075,210300.0
2013-05-10 15:25:00,26.24,26.25,26.22,26.24,239400.0,20.6075,20.6154,20.5918,20.6075,239400.0
2013-05-10 15:30:00,26.24,26.24,26.22,26.23,319500.0,20.6075,20.6075,20.5918,20.5997,319500.0
2013-05-10 15:35:00,26.23,26.24,26.23,26.23,300900.0,20.5997,20.6075,20.5997,20.5997,300900.0
2013-05-10 15:40:00,26.23,26.25,26.22,26.25,690900.0,20.5997,20.6154,20.5918,20.6154,690900.0
2013-05-10 15:45:00,26.25,26.3,26.25,26.27,719100.0,20.6154,20.6546,20.6154,20.6311,719100.0
2013-05-10 15:50:00,26.26,26.27,26.25,26.27,784800.0,20.6232,20.6311,20.6154,20.6311,784800.0
2013-05-10 15:55:00,26.27,26.3,26.26,26.29,1815900.0,20.6311,20.6546,20.6232,20.6468,1815900.0
2013-05-13 09:30:00,26.28,26.31,26.18,26.21,561300.0,20.6389,20.6625,20.5604,20.5839,561300.0
2013-05-13 09:35:00,26.21,26.25,26.2,26.21,357000.0,20.5839,20.6154,20.5761,20.5839,357000.0
2013-05-13 09:40:00,26.22,26.22,26.18,26.18,196800.0,20.5918,20.5918,20.5604,20.5604,196800.0
2013-05-13 09:45:00,26.18,26.2,26.1,26.12,514800.0,20.5604,20.5761,20.4976,20.5133,514800.0
2013-05-13 09:50:00,26.12,26.18,26.11,26.16,483600.0,20.5133,20.5604,20.5054,20.5447,483600.0
2013-05-13 09:55:00,26.16,26.16,26.13,26.13,206400.0,20.5447,20.5447,20.5211,20.5211,206400.0
2013-05-13 10:00:00,26.13,26.13,26.1,26.11,370800.0,20.5211,20.5211,20.4976,20.5054,370800.0
2013-05-13 10:05:00,26.11,26.12,26.06,26.06,531900.0,20.5054,20.5133,20.4661,20.4661,531900.0
2013-05-13 10:10:00,26.06,26.07,26.03,26.03,288300.0,20.4661,20.474,20.4426,20.4426,288300.0
2013-05-13 10:15:00,26.03,26.04,25.97,26.0,1109100.0,20.4426,20.4504,20.3955,20.419,1109100.0
2013-05-13 10:20:00,26.0,26.05,26.0,26.05,771300.0,20.419,20.4583,20.419,20.4583,771300.0
2013-05-13 10:25:00,26.05,26.06,26.01,26.05,576600.0,20.4583,20.4661,20.4269,20.4583,576600.0
2013-05-13 10:30:00,26.05,26.1,26.04,26.1,217800.0,20.4583,20.4976,20.4504,20.4976,217800.0
2013-05-13 10:35:00,26.1,26.12,26.07,26.07,320100.0,20.4976,20.5133,20.474,20.474,320100.0
2013-05-13 10:40:00,26.07,26.07,26.02,26.06,545700.0,20.474,20.474,20.4347,20.4661,545700.0
2013-05-13 10:45:00,26.06,26.08,26.05,26.07,396300.0,20.4661,20.4818,20.4583,20.474,396300.0
2013-05-13 10:50:00,26.07,26.07,26.05,26.06,200100.0,20.474,20.474,20.4583,20.4661,200100.0
2013-05-13 10:55:00,26.06,26.07,26.06,26.07,121800.0,20.4661,20.474,20.4661,20.474,121800.0
2013-05-13 11:00:00,26.07,26.07,26.06,26.07,122700.0,20.474,20.474,20.4661,20.474,122700.0
2013-05-13 11:05:00,26.07,26.08,26.06,26.08,157500.0,20.474,20.4818,20.4661,20.4818,157500.0
2013-05-13 11:10:00,26.08,26.1,26.07,26.09,216000.0,20.4818,20.4976,20.474,20.4897,216000.0
2013-05-13 11:15:00,26.08,26.09,26.07,26.07,190200.0,20.4818,20.4897,20.474,20.474,190200.0
2013-05-13 11:20:00,26.07,26.08,26.06,26.08,170400.0,20.474,20.4818,20.4661,20.4818,170400.0
2013-05-13 11:25:00,26.08,26.09,26.08,26.08,171000.0,20.4818,20.4897,20.4818,20.4818,171000.0
2013-05-13 11:30:00,26.08,26.09,26.08,26.08,149400.0,20.4818,20.4897,20.4818,20.4818,149400.0
2013-05-13 11:35:00,26.08,26.11,26.08,26.11,181500.0,20.4818,20.5054,20.4818,20.5054,181500.0
2013-05-13 11:40:00,26.11,26.13,26.11,26.12,121200.0,20.5054,20.5211,20.5054,20.5133,121200.0
2013-05-13 11:45:00,26.12,26.13,26.12,26.12,126300.0,20.5133,20.5211,20.5133,20.5133,126300.0
2013-05-13 11:50:00,26.12,26.12,26.11,26.11,163500.0,20.5133,20.5133,20.5054,20.5054,163500.0
2013-05-13 11:55:00,26.11,26.11,26.09,26.1,246300.0,20.5054,20.5054,20.4897,20.4976,246300.0
2013-05-13 12:00:00,26.1,26.11,26.1,26.11,113400.0,20.4976,20.5054,20.4976,20.5054,113400.0
2013-05-13 12:05:00,26.11,26.12,26.11,26.12,107700.0,20.5054,20.5133,20.5054,20.5133,107700.0
2013-05-13 12:10:00,26.12,26.13,26.12,26.13,148800.0,20.5133,20.5211,20.5133,20.5211,148800.0
2013-05-13 12:15:00,26.13,26.13,26.12,26.12,44700.0,20.5211,20.5211,20.5133,20.5133,44700.0
2013-05-13 12:20:00,26.12,26.13,26.11,26.13,146400.0,20.5133,20.5211,20.5054,20.5211,146400.0
2013-05-13 12:25:00,26.13,26.13,26.11,26.12,256800.0,20.5211,20.5211,20.5054,20.5133,256800.0
2013-05-13 12:30:00,26.12,26.13,26.11,26.11,146100.0,20.5133,20.5211,20.5054,20.5054,146100.0
2013-05-13 12:35:00,26.11,26.11,26.11,26.11,78000.0,20.5054,20.5054,20.5054,20.5054,78000.0
2013-05-13 12:40:00,26.11,26.11,26.11,26.11,95700.0,20.5054,20.5054,20.5054,20.5054,95700.0
2013-05-13 12:45:00,26.11,26.11,26.1,26.11,60300.0,20.5054,20.5054,20.4976,20.5054,60300.0
2013-05-13 12:50:00,26.11,26.12,26.11,26.11,59400.0,20.5054,20.5133,20.5054,20.5054,59400.0
2013-05-13 12:55:00,26.11,26.12,26.11,26.12,156000.0,20.5054,20.5133,20.5054,20.5133,156000.0
2013-05-13 13:00:00,26.12,26.12,26.11,26.11,103200.0,20.5133,20.5133,20.5054,20.5054,103200.0
2013-05-13 13:05:00,26.11,26.11,26.11,26.11,74100.0,20.5054,20.5054,20.5054,20.5054,74100.0
2013-05-13 13:10:00,26.11,26.12,26.1,26.1,297900.0,20.5054,20.5133,20.4976,20.4976,297900.0
2013-05-13 13:15:00,26.11,26.11,26.1,26.11,104100.0,20.5054,20.5054,20.4976,20.5054,104100.0
2013-05-13 13:20:00,26.11,26.12,26.11,26.12,195900.0,20.5054,20.5133,20.5054,20.5133,195900.0
2013-05-13 13:25:00,26.12,26.15,26.12,26.14,316200.0,20.5133,20.5368,20.5133,20.529,316200.0
2013-05-13 13:30:00,26.15,26.15,26.11,26.12,136500.0,20.5368,20.5368,20.5054,20.5133,136500.0
2013-05-13 13:35:00,26.12,26.13,26.11,26.12,102900.0,20.5133,20.5211,20.5054,20.5133,102900.0
2013-05-13 13:40:00,26.12,26.13,26.12,26.12,54600.0,20.5133,20.5211,20.5133,20.5133,54600.0
2013-05-13 13:45:00,26.11,26.12,26.11,26.12,29400.0,20.5054,20.5133,20.5054,20.5133,29400.0
2013-05-13 13:50:00,26.12,26.12,26.12,26.12,137700.0,20.5133,20.5133,20.5133,20.5133,137700.0
2013-05-13 13:55:00,26.12,26.12,26.11,26.11,84900.0,20.5133,20.5133,20.5054,20.5054,84900.0
2013-05-13 14:00:00,26.11,26.11,26.1,26.11,112500.0,20.5054,20.5054,20.4976,20.5054,112500.0
2013-05-13 14:05:00,26.11,26.12,26.11,26.12,165000.0,20.5054,20.5133,20.5054,20.5133,165000.0
2013-05-13 14:10:00,26.12,26.12,26.11,26.11,111300.0,20.5133,20.5133,20.5054,20.5054,111300.0
2013-05-13 14:15:00,26.11,26.13,26.11,26.12,207000.0,20.5054,20.5211,20.5054,20.5133,207000.0
2013-05-13 14:20:00,26.12,26.12,26.1,26.1,336300.0,20.5133,20.5133,20.4976,20.4976,336300.0
2013-05-13 14:25:00,26.1,26.11,26.09,26.11,130500.0,20.4976,20.5054,20.4897,20.5054,130500.0
2013-05-13 14:30:00,26.11,26.11,26.1,26.11,268500.0,20.5054,20.5054,20.4976,20.5054,268500.0
2013-05-13 14:35:00,26.11,26.12,26.11,26.12,142800.0,20.5054,20.5133,20.5054,20.5133,142800.0
2013-05-13 14:40:00,26.12,26.14,26.12,26.13,167100.0,20.5133,20.529,20.5133,20.5211,167100.0
2013-05-13 14:45:00,26.13,26.13,26.12,26.12,70200.0,20.5211,20.5211,20.5133,20.5133,70200.0
2013-05-13 14:50:00,26.12,26.15,26.12,26.15,170100.0,20.5133,20.5368,20.5133,20.5368,170100.0
2013-05-13 14:55:00,26.15,26.18,26.15,26.17,285300.0,20.5368,20.5604,20.5368,20.5525,285300.0
2013-05-13 15:00:00,26.17,26.17,26.16,26.16,232500.0,20.5525,20.5525,20.5447,20.5447,232500.0
2013-05-13 15:05:00,26.16,26.16,26.14,26.14,163200.0,20.5447,20.5447,20.529,20.529,163200.0
2013-05-13 15:10:00,26.14,26.14,26.13,26.14,223500.0,20.529,20.529,20.5211,20.529,223500.0
2013-05-13 15:15:00,26.14,26.14,26.13,26.14,282900.0,20.529,20.529,20.5211,20.529,282900.0
2013-05-13 15:20:00,26.14,26.15,26.14,26.15,193800.0,20.529,20.5368,20.529,20.5368,193800.0
2013-05-13 15:25:00,26.14,26.15,26.13,26.14,294900.0,20.529,20.5368,20.5211,20.529,294900.0
2013-05-13 15:30:00,26.14,26.16,26.14,26.16,696300.0,20.529,20.5447,20.529,20.5447,696300.0
2013-05-13 15:35:00,26.16,26.18,26.15,26.17,540300.0,20.5447,20.5604,20.5368,20.5525,540300.0
2013-05-13 15:40:00,26.17,26.17,26.16,26.17,350400.0,20.5525,20.5525,20.5447,20.5525,350400.0
2013-05-13 15:45:00,26.17,26.17,26.16,26.16,281100.0,20.5525,20.5525,20.5447,20.5447,281100.0
2013-05-13 15:50:00,26.16,26.16,26.13,26.16,406800.0,20.5447,20.5447,20.5211,20.5447,406800.0
2013-05-13 15:55:00,26.16,26.18,26.16,26.17,971100.0,20.5447,20.5604,20.5447,20.5525,971100.0
2013-05-14 09:30:00,25.99,26.01,25.94,25.99,1649100.0,20.4112,20.4269,20.3719,20.4112,1649100.0
2013-05-14 09:35:00,25.99,25.99,25.89,25.94,723900.0,20.4112,20.4112,20.3326,20.3719,723900.0
2013-05-14 09:40:00,25.94,25.96,25.9,25.91,738900.0,20.3719,20.3876,20.3405,20.3483,738900.0
2013-05-14 09:45:00,25.91,25.94,25.89,25.91,578100.0,20.3483,20.3719,20.3326,20.3483,578100.0
2013-05-14 09:50:00,25.91,25.99,25.9,25.99,822000.0,20.3483,20.4112,20.3405,20.4112,822000.0
2013-05-14 09:55:00,25.98,25.99,25.95,25.96,496800.0,20.4033,20.4112,20.3798,20.3876,496800.0
2013-05-14 10:00:00,25.96,26.06,25.95,26.02,481200.0,20.3876,20.4661,20.3798,20.4347,481200.0
2013-05-14 10:05:00,26.02,26.03,25.99,26.03,498900.0,20.4347,20.4426,20.4112,20.4426,498900.0
2013-05-14 10:10:00,26.03,26.05,26.02,26.03,998100.0,20.4426,20.4583,20.4347,20.4426,998100.0
2013-05-14 10:15:00,26.03,26.04,26.02,26.04,675300.0,20.4426,20.4504,20.4347,20.4504,675300.0
2013-05-14 10:20:00,26.04,26.09,26.04,26.04,586500.0,20.4504,20.4897,20.4504,20.4504,586500.0
2013-05-14 10:25:00,26.04,26.06,26.03,26.03,509100.0,20.4504,20.4661,20.4426,20.4426,509100.0
2013-05-14 10:30:00,26.03,26.05,26.03,26.04,282300.0,20.4426,20.4583,20.4426,20.4504,282300.0
2013-05-14 10:35:00,26.04,26.05,25.98,26.01,703800.0,20.4504,20.4583,20.4033,20.4269,703800.0
2013-05-14 10:40:00,26.02,26.02,25.98,26.0,316800.0,20.4347,20.4347,20.4033,20.419,316800.0
2013-05-14 10:45:00,26.0,26.03,26.0,26.02,322800.0,20.419,20.4426,20.419,20.4347,322800.0
2013-05-14 10:50:00,26.02,26.06,26.01,26.06,245400.0,20.4347,20.4661,20.4269,20.4661,245400.0
2013-05-14 10:55:00,26.06,26.07,26.04,26.05,325200.0,20.4661,20.474,20.4504,20.4583,325200.0
2013-05-14 11:00:00,26.05,26.06,26.03,26.03,145800.0,20.4583,20.4661,20.4426,20.4426,145800.0
2013-05-14 11:05:00,26.03,26.04,26.03,26.04,167100.0,20.4426,20.4504,20.4426,20.4504,167100.0
2013-05-14 11:10:00,26.05,26.06,26.05,26.06,346200.0,20.4583,20.4661,20.4583,20.4661,346200.0
2013-05-14 11:15:00,26.06,26.08,26.06,26.08,185100.0,20.4661,20.4818,20.4661,20.4818,185100.0
2013-05-14 11:20:00,26.08,26.14,26.08,26.11,545400.0,20.4818,20.529,20.4818,20.5054,545400.0
2013-05-14 11:25:00,26.11,26.12,26.1,26.1,302700.0,20.5054,20.5133,20.4976,20.4976,302700.0
2013-05-14 11:30:00,26.1,26.11,26.09,26.11,175500.0,20.4976,20.5054,20.4897,20.5054,175500.0
2013-05-14 11:35:00,26.11,26.16,26.11,26.14,245100.0,20.5054,20.5447,20.5054,20.529,245100.0
2013-05-14 11:40:00,26.14,26.16,26.13,26.16,161700.0,20.529,20.5447,20.5211,20.5447,161700.0
2013-05-14 11:45:00,26.16,26.19,26.16,26.17,264600.0,20.5447,20.5682,20.5447,20.5525,264600.0
2013-05-14 11:50:00,26.17,26.18,26.15,26.18,234300.0,20.5525,20.5604,20.5368,20.5604,234300.0
2013-05-14 11:55:00,26.18,26.2,26.17,26.2,219300.0,20.5604,20.5761,20.5525,20.5761,219300.0
2013-05-14 12:00:00,26.2,26.22,26.2,26.21,201900.0,20.5761,20.5918,20.5761,20.5839,201900.0
2013-05-14 12:05:00,26.21,26.23,26.2,26.23,226800.0,20.5839,20.5997,20.5761,20.5997,226800.0
2013-05-14 12:10:00,26.23,26.25,26.22,26.22,338100.0,20.5997,20.6154,20.5918,20.5918,338100.0
2013-05-14 12:15:00,26.22,26.24,26.19,26.19,216300.0,20.5918,20.6075,20.5682,20.5682,216300.0
2013-05-14 12:20:00,26.19,26.19,26.17,26.19,196800.0,20.5682,20.5682,20.5525,20.5682,196800.0
2013-05-14 12:25:00,26.18,26.19,26.17,26.17,101700.0,20.5604,20.5682,20.5525,20.5525,101700.0
2013-05-14 12:30:00,26.17,26.18,26.16,26.17,171300.0,20.5525,20.5604,20.5447,20.5525,171300.0
2013-05-14 12:35:00,26.16,26.17,26.16,26.16,148500.0,20.5447,20.5525,20.5447,20.5447,148500.0
2013-05-14 12:40:00,26.16,26.16,26.14,26.14,143100.0,20.5447,20.5447,20.529,20.529,143100.0
2013-05-14 12:45:00,26.14,26.14,26.12,26.13,138000.0,20.529,20.529,20.5133,20.5211,138000.0
2013-05-14 12:50:00,26.13,26.14,26.12,26.12,149700.0,20.5211,20.529,20.5133,20.5133,149700.0
2013-05-14 12:55:00,26.12,26.15,26.12,26.14,117600.0,20.5133,20.5368,20.5133,20.529,117600.0
2013-05-14 13:00:00,26.14,26.18,26.14,26.17,219300.0,20.529,20.5604,20.529,20.5525,219300.0
2013-05-14 13:05:00,26.17,26.18,26.16,26.16,105000.0,20.5525,20.5604,20.5447,20.5447,105000.0
2013-05-14 13:10:00,26.17,26.17,26.15,26.15,157200.0,20.5525,20.5525,20.5368,20.5368,157200.0
2013-05-14 13:15:00,26.16,26.17,26.15,26.17,260100.0,20.5447,20.5525,20.5368,20.5525,260100.0
2013-05-14 13:20:00,26.17,26.2,26.17,26.19,113700.0,20.5525,20.5761,20.5525,20.5682,113700.0
2013-05-14 13:25:00,26.18,26.22,26.18,26.22,85800.0,20.5604,20.5918,20.5604,20.5918,85800.0
2013-05-14 13:30:00,26.22,26.25,26.22,26.24,200700.0,20.5918,20.6154,20.5918,20.6075,200700.0
2013-05-14 13:35:00,26.24,26.24,26.19,26.19,194100.0,20.6075,20.6075,20.5682,20.5682,194100.0
2013-05-14 13:40:00,26.19,26.19,26.17,26.18,137100.0,20.5682,20.5682,20.5525,20.5604,137100.0
2013-05-14 13:45:00,26.18,26.2,26.18,26.18,150600.0,20.5604,20.5761,20.5604,20.5604,150600.0
2013-05-14 13:50:00,26.18,26.19,26.17,26.19,106800.0,20.5604,20.5682,20.5525,20.5682,106800.0
2013-05-14 13:55:00,26.19,26.22,26.19,26.21,84000.0,20.5682,20.5918,20.5682,20.5839,84000.0
2013-05-14 14:00:00,26.22,26.23,26.21,26.22,129000.0,20.5918,20.5997,20.5839,20.5918,129000.0
2013-05-14 14:05:00,26.22,26.22,26.21,26.22,133200.0,20.5918,20.5918,20.5839,20.5918,133200.0
2013-05-14 14:10:00,26.22,26.24,26.22,26.24,158100.0,20.5918,20.6075,20.5918,20.6075,158100.0
2013-05-14 14:15:00,26.24,26.24,26.23,26.24,78900.0,20.6075,20.6075,20.5997,20.6075,78900.0
2013-05-14 14:20:00,26.24,26.24,26.22,26.23,182100.0,20.6075,20.6075,20.5918,20.5997,182100.0
2013-05-14 14:25:00,26.23,26.26,26.23,26.25,200700.0,20.5997,20.6232,20.5997,20.6154,200700.0
2013-05-14 14:30:00,26.26,26.26,26.23,26.24,203700.0,20.6232,20.6232,20.5997,20.6075,203700.0
2013-05-14 14:35:00,26.24,26.25,26.23,26.25,155400.0,20.6075,20.6154,20.5997,20.6154,155400.0
2013-05-14 14:40:00,26.25,26.26,26.24,26.24,180600.0,20.6154,20.6232,20.6075,20.6075,180600.0
2013-05-14 14:45:00,26.24,26.24,26.22,26.22,118800.0,20.6075,20.6075,20.5918,20.5918,118800.0
2013-05-14 14:50:00,26.22,26.22,26.21,26.21,112500.0,20.5918,20.5918,20.5839,20.5839,112500.0
2013-05-14 14:55:00,26.21,26.23,26.2,26.23,201600.0,20.5839,20.5997,20.5761,20.5997,201600.0
2013-05-14 15:00:00,26.23,26.27,26.22,26.27,256500.0,20.5997,20.6311,20.5918,20.6311,256500.0
2013-05-14 15:05:00,26.27,26.27,26.23,26.24,273900.0,20.6311,20.6311,20.5997,20.6075,273900.0
2013-05-14 15:10:00,26.24,26.24,26.22,26.23,166500.0,20.6075,20.6075,20.5918,20.5997,166500.0
2013-05-14 15:15:00,26.23,26.23,26.22,26.23,135600.0,20.5997,20.5997,20.5918,20.5997,135600.0
2013-05-14 15:20:00,26.22,26.23,26.22,26.23,137700.0,20.5918,20.5997,20.5918,20.5997,137700.0
2013-05-14 15:25:00,26.23,26.24,26.23,26.24,136800.0,20.5997,20.6075,20.5997,20.6075,136800.0
2013-05-14 15:30:00,26.24,26.27,26.24,26.26,420000.0,20.6075,20.6311,20.6075,20.6232,420000.0
2013-05-14 15:35:00,26.26,26.27,26.25,26.25,303300.0,20.6232,20.6311,20.6154,20.6154,303300.0
2013-05-14 15:40:00,26.25,26.27,26.25,26.27,335100.0,20.6154,20.6311,20.6154,20.6311,335100.0
2013-05-14 15:45:00,26.27,26.28,26.26,26.28,609900.0,20.6311,20.6389,20.6232,20.6389,609900.0
2013-05-14 15:50:00,26.27,26.27,26.25,26.27,532800.0,20.6311,20.6311,20.6154,20.6311,532800.0
2013-05-14 15:55:00,26.27,26.29,26.24,26.26,1975800.0,20.6311,20.6468,20.6075,20.6232,1975800.0
2013-05-15 09:30:00,26.27,26.36,26.22,26.36,702600.0,20.6311,20.7017,20.5918,20.7017,702600.0
2013-05-15 09:35:00,26.36,26.38,26.32,26.34,497700.0,20.7017,20.7175,20.6703,20.686,497700.0
2013-05-15 09:40:00,26.34,26.39,26.34,26.36,217800.0,20.686,20.7253,20.686,20.7017,217800.0
2013-05-15 09:45:00,26.36,26.37,26.3,26.32,189600.0,20.7017,20.7096,20.6546,20.6703,189600.0
2013-05-15 09:50:00,26.32,26.42,26.32,26.41,391500.0,20.6703,20.7489,20.6703,20.741,391500.0
2013-05-15 09:55:00,26.41,26.47,26.38,26.39,421800.0,20.741,20.7881,20.7175,20.7253,421800.0
2013-05-15 10:00:00,26.39,26.45,26.27,26.34,759000.0,20.7253,20.7724,20.6311,20.686,759000.0
2013-05-15 10:05:00,26.35,26.39,26.28,26.39,729600.0,20.6939,20.7253,20.6389,20.7253,729600.0
2013-05-15 10:10:00,26.39,26.41,26.37,26.39,282300.0,20.7253,20.741,20.7096,20.7253,282300.0
2013-05-15 10:15:00,26.39,26.41,26.36,26.36,221700.0,20.7253,20.741,20.7017,20.7017,221700.0
2013-05-15 10:20:00,26.36,26.38,26.35,26.36,137400.0,20.7017,20.7175,20.6939,20.7017,137400.0
2013-05-15 10:25:00,26.36,26.37,26.36,26.37,108000.0,20.7017,20.7096,20.7017,20.7096,108000.0
2013-05-15 10:30:00,26.37,26.46,26.37,26.46,260100.0,20.7096,20.7803,20.7096,20.7803,260100.0
2013-05-15 10:35:00,26.46,26.46,26.42,26.43,229500.0,20.7803,20.7803,20.7489,20.7567,229500.0
2013-05-15 10:40:00,26.43,26.44,26.42,26.42,219900.0,20.7567,20.7646,20.7489,20.7489,219900.0
2013-05-15 10:45:00,26.42,26.44,26.42,26.43,97800.0,20.7489,20.7646,20.7489,20.7567,97800.0
2013-05-15 10:50:00,26.43,26.48,26.43,26.48,243000.0,20.7567,20.796,20.7567,20.796,243000.0
2013-05-15 10:55:00,26.48,26.52,26.47,26.49,383400.0,20.796,20.8274,20.7881,20.8038,383400.0
2013-05-15 11:00:00,26.49,26.52,26.48,26.52,234900.0,20.8038,20.8274,20.796,20.8274,234900.0
2013-05-15 11:05:00,26.52,26.56,26.52,26.53,263400.0,20.8274,20.8588,20.8274,20.8353,263400.0
2013-05-15 11:10:00,26.53,26.57,26.53,26.56,234300.0,20.8353,20.8667,20.8353,20.8588,234300.0
2013-05-15 11:15:00,26.56,26.57,26.52,26.52,163800.0,20.8588,20.8667,20.8274,20.8274,163800.0
2013-05-15 11:20:00,26.52,26.53,26.51,26.51,88800.0,20.8274,20.8353,20.8195,20.8195,88800.0
2013-05-15 11:25:00,26.51,26.52,26.5,26.52,118500.0,20.8195,20.8274,20.8117,20.8274,118500.0
2013-05-15 11:30:00,26.52,26.53,26.51,26.52,136800.0,20.8274,20.8353,20.8195,20.8274,136800.0
2013-05-15 11:35:00,26.51,26.53,26.51,26.52,134700.0,20.8195,20.8353,20.8195,20.8274,134700.0
2013-05-15 11:40:00,26.52,26.54,26.5,26.53,277800.0,20.8274,20.8431,20.8117,20.8353,277800.0
2013-05-15 11:45:00,26.53,26.54,26.52,26.54,145500.0,20.8353,20.8431,20.8274,20.8431,145500.0
2013-05-15 11:50:00,26.54,26.54,26.52,26.53,153300.0,20.8431,20.8431,20.8274,20.8353,153300.0
2013-05-15 11:55:00,26.52,26.53,26.51,26.52,105300.0,20.8274,20.8353,20.8195,20.8274,105300.0
2013-05-15 12:00:00,26.52,26.54,26.52,26.54,106800.0,20.8274,20.8431,20.8274,20.8431,106800.0
2013-05-15 12:05:00,26.54,26.57,26.54,26.56,126600.0,20.8431,20.8667,20.8431,20.8588,126600.0
2013-05-15 12:10:00,26.56,26.56,26.55,26.56,466800.0,20.8588,20.8588,20.851,20.8588,466800.0
2013-05-15 12:15:00,26.55,26.57,26.55,26.56,119100.0,20.851,20.8667,20.851,20.8588,119100.0
2013-05-15 12:20:00,26.56,26.58,26.56,26.58,87900.0,20.8588,20.8745,20.8588,20.8745,87900.0
2013-05-15 12:25:00,26.58,26.58,26.55,26.55,150000.0,20.8745,20.8745,20.851,20.851,150000.0
2013-05-15 12:30:00,26.56,26.56,26.54,26.54,113700.0,20.8588,20.8588,20.8431,20.8431,113700.0
2013-05-15 12:35:00,26.55,26.56,26.54,26.56,122100.0,20.851,20.8588,20.8431,20.8588,122100.0
2013-05-15 12:40:00,26.56,26.58,26.53,26.56,312000.0,20.8588,20.8745,20.8353,20.8588,312000.0
2013-05-15 12:45:00,26.56,26.59,26.55,26.59,353100.0,20.8588,20.8824,20.851,20.8824,353100.0
2013-05-15 12:50:00,26.59,26.59,26.55,26.55,194400.0,20.8824,20.8824,20.851,20.851,194400.0
2013-05-15 12:55:00,26.55,26.57,26.53,26.57,270600.0,20.851,20.8667,20.8353,20.8667,270600.0
2013-05-15 13:00:00,26.57,26.58,26.56,26.57,160200.0,20.8667,20.8745,20.8588,20.8667,160200.0
2013-05-15 13:05:00,26.57,26.58,26.56,26.56,153300.0,20.8667,20.8745,20.8588,20.8588,153300.0
2013-05-15 13:10:00,26.56,26.57,26.56,26.56,114600.0,20.8588,20.8667,20.8588,20.8588,114600.0
2013-05-15 13:15:00,26.56,26.57,26.54,26.55,123300.0,20.8588,20.8667,20.8431,20.851,123300.0
2013-05-15 13:20:00,26.55,26.56,26.51,26.52,183300.0,20.851,20.8588,20.8195,20.8274,183300.0
2013-05-15 13:25:00,26.52,26.54,26.51,26.54,160500.0,20.8274,20.8431,20.8195,20.8431,160500.0
2013-05-15 13:30:00,26.54,26.56,26.54,26.56,101400.0,20.8431,20.8588,20.8431,20.8588,101400.0
2013-05-15 13:35:00,26.56,26.57,26.55,26.56,84600.0,20.8588,20.8667,20.851,20.8588,84600.0
2013-05-15 13:40:00,26.56,26.57,26.55,26.57,117600.0,20.8588,20.8667,20.851,20.8667,117600.0
2013-05-15 13:45:00,26.57,26.57,26.55,26.56,109200.0,20.8667,20.8667,20.851,20.8588,109200.0
2013-05-15 13:50:00,26.56,26.56,26.54,26.55,148200.0,20.8588,20.8588,20.8431,20.851,148200.0
2013-05-15 13:55:00,26.55,26.55,26.53,26.53,180600.0,20.851,20.851,20.8353,20.8353,180600.0
2013-05-15 14:00:00,26.53,26.54,26.5,26.53,328200.0,20.8353,20.8431,20.8117,20.8353,328200.0
2013-05-15 14:05:00,26.53,26.54,26.52,26.54,87900.0,20.8353,20.8431,20.8274,20.8431,87900.0
2013-05-15 14:10:00,26.54,26.54,26.51,26.51,108600.0,20.8431,20.8431,20.8195,20.8195,108600.0
2013-05-15 14:15:00,26.51,26.52,26.51,26.52,107100.0,20.8195,20.8274,20.8195,20.8274,107100.0
2013-05-15 14:20:00,26.53,26.54,26.51,26.52,210300.0,20.8353,20.8431,20.8195,20.8274,210300.0
2013-05-15 14:25:00,26.52,26.53,26.52,26.53,184500.0,20.8274,20.8353,20.8274,20.8353,184500.0
2013-05-15 14:30:00,26.53,26.53,26.5,26.51,245100.0,20.8353,20.8353,20.8117,20.8195,245100.0
2013-05-15 14:35:00,26.51,26.52,26.5,26.51,163200.0,20.8195,20.8274,20.8117,20.8195,163200.0
2013-05-15 14:40:00,26.51,26.54,26.5,26.51,406800.0,20.8195,20.8431,20.8117,20.8195,406800.0
2013-05-15 14:45:00,26.51,26.54,26.49,26.53,238500.0,20.8195,20.8431,20.8038,20.8353,238500.0
2013-05-15 14:50:00,26.53,26.53,26.51,26.53,160200.0,20.8353,20.8353,20.8195,20.8353,160200.0
2013-05-15 14:55:00,26.53,26.54,26.49,26.5,310500.0,20.8353,20.8431,20.8038,20.8117,310500.0
2013-05-15 15:00:00,26.5,26.51,26.49,26.49,277200.0,20.8117,20.8195,20.8038,20.8038,277200.0
2013-05-15 15:05:00,26.49,26.51,26.47,26.49,530700.0,20.8038,20.8195,20.7881,20.8038,530700.0
2013-05-15 15:10:00,26.49,26.57,26.49,26.56,306600.0,20.8038,20.8667,20.8038,20.8588,306600.0
2013-05-15 15:15:00,26.56,26.57,26.53,26.53,294300.0,20.8588,20.8667,20.8353,20.8353,294300.0
2013-05-15 15:20:00,26.53,26.56,26.53,26.54,301200.0,20.8353,20.8588,20.8353,20.8431,301200.0
2013-05-15 15:25:00,26.55,26.57,26.54,26.56,262800.0,20.851,20.8667,20.8431,20.8588,262800.0
2013-05-15 15:30:00,26.56,26.6,26.55,26.6,456000.0,20.8588,20.8902,20.851,20.8902,456000.0
2013-05-15 15:35:00,26.6,26.65,26.6,26.65,702900.0,20.8902,20.9295,20.8902,20.9295,702900.0
2013-05-15 15:40:00,26.65,26.65,26.61,26.61,666600.0,20.9295,20.9295,20.8981,20.8981,666600.0
2013-05-15 15:45:00,26.62,26.64,26.61,26.63,663300.0,20.9059,20.9216,20.8981,20.9138,663300.0
2013-05-15 15:50:00,26.63,26.63,26.59,26.62,719100.0,20.9138,20.9138,20.8824,20.9059,719100.0
2013-05-15 15:55:00,26.62,26.64,26.59,26.61,1254900.0,20.9059,20.9216,20.8824,20.8981,1254900.0
2013-05-16 09:30:00,26.03,26.25,25.78,26.06,3014700.0,20.4426,20.6154,20.2462,20.4661,3014700.0
2013-05-16 09:35:00,26.06,26.24,26.0,26.24,1873500.0,20.4661,20.6075,20.419,20.6075,1873500.0
2013-05-16 09:40:00,26.23,26.29,26.15,26.18,1269300.0,20.5997,20.6468,20.5368,20.5604,1269300.0
2013-05-16 09:45:00,26.18,26.22,26.13,26.19,507000.0,20.5604,20.5918,20.5211,20.5682,507000.0
2013-05-16 09:50:00,26.19,26.26,26.18,26.23,597300.0,20.5682,20.6232,20.5604,20.5997,597300.0
2013-05-16 09:55:00,26.24,26.24,26.08,26.08,711900.0,20.6075,20.6075,20.4818,20.4818,711900.0
2013-05-16 10:00:00,26.08,26.09,25.95,25.95,1025100.0,20.4818,20.4897,20.3798,20.3798,1025100.0
2013-05-16 10:05:00,25.95,25.99,25.92,25.98,1114800.0,20.3798,20.4112,20.3562,20.4033,1114800.0
2013-05-16 10:10:00,25.98,26.1,25.97,26.09,806400.0,20.4033,20.4976,20.3955,20.4897,806400.0
2013-05-16 10:15:00,26.09,26.12,26.02,26.04,438300.0,20.4897,20.5133,20.4347,20.4504,438300.0
2013-05-16 10:20:00,26.04,26.08,26.0,26.05,446100.0,20.4504,20.4818,20.419,20.4583,446100.0
2013-05-16 10:25:00,26.05,26.08,26.03,26.04,357600.0,20.4583,20.4818,20.4426,20.4504,357600.0
2013-05-16 10:30:00,26.04,26.09,26.04,26.08,365400.0,20.4504,20.4897,20.4504,20.4818,365400.0
2013-05-16 10:35:00,26.08,26.09,26.04,26.05,354300.0,20.4818,20.4897,20.4504,20.4583,354300.0
2013-05-16 10:40:00,26.05,26.06,26.04,26.06,255000.0,20.4583,20.4661,20.4504,20.4661,255000.0
2013-05-16 10:45:00,26.06,26.06,26.0,26.05,344400.0,20.4661,20.4661,20.419,20.4583,344400.0
2013-05-16 10:50:00,26.05,26.13,26.03,26.06,482100.0,20.4583,20.5211,20.4426,20.4661,482100.0
2013-05-16 10:55:00,26.06,26.06,26.0,26.01,292800.0,20.4661,20.4661,20.419,20.4269,292800.0
2013-05-16 11:00:00,26.01,26.06,26.01,26.05,303000.0,20.4269,20.4661,20.4269,20.4583,303000.0
2013-05-16 11:05:00,26.05,26.08,26.04,26.06,276900.0,20.4583,20.4818,20.4504,20.4661,276900.0
2013-05-16 11:10:00,26.06,26.12,26.06,26.1,550800.0,20.4661,20.5133,20.4661,20.4976,550800.0
2013-05-16 11:15:00,26.1,26.14,26.05,26.06,486900.0,20.4976,20.529,20.4583,20.4661,486900.0
2013-05-16 11:20:00,26.06,26.07,26.05,26.07,333000.0,20.4661,20.474,20.4583,20.474,333000.0
2013-05-16 11:25:00,26.07,26.11,26.07,26.09,208800.0,20.474,20.5054,20.474,20.4897,208800.0
2013-05-16 11:30:00,26.1,26.1,26.05,26.05,268200.0,20.4976,20.4976,20.4583,20.4583,268200.0
2013-05-16 11:35:00,26.05,26.05,26.02,26.02,299700.0,20.4583,20.4583,20.4347,20.4347,299700.0
2013-05-16 11:40:00,26.02,26.05,25.98,26.03,548100.0,20.4347,20.4583,20.4033,20.4426,548100.0
2013-05-16 11:45:00,26.03,26.08,26.03,26.07,201300.0,20.4426,20.4818,20.4426,20.474,201300.0
2013-05-16 11:50:00,26.07,26.08,26.04,26.04,248100.0,20.474,20.4818,20.4504,20.4504,248100.0
2013-05-16 11:55:00,26.05,26.05,26.04,26.05,117300.0,20.4583,20.4583,20.4504,20.4583,117300.0
2013-05-16 12:00:00,26.05,26.07,26.05,26.06,144600.0,20.4583,20.474,20.4583,20.4661,144600.0
2013-05-16 12:05:00,26.06,26.07,26.04,26.06,172200.0,20.4661,20.474,20.4504,20.4661,172200.0
2013-05-16 12:10:00,26.06,26.07,26.05,26.05,146400.0,20.4661,20.474,20.4583,20.4583,146400.0
2013-05-16 12:15:00,26.05,26.05,26.03,26.05,177900.0,20.4583,20.4583,20.4426,20.4583,177900.0
2013-05-16 12:20:00,26.04,26.05,26.02,26.02,122100.0,20.4504,20.4583,20.4347,20.4347,122100.0
2013-05-16 12:25:00,26.02,26.05,26.02,26.05,202200.0,20.4347,20.4583,20.4347,20.4583,202200.0
2013-05-16 12:30:00,26.05,26.05,26.04,26.04,193200.0,20.4583,20.4583,20.4504,20.4504,193200.0
2013-05-16 12:35:00,26.04,26.04,26.02,26.02,153300.0,20.4504,20.4504,20.4347,20.4347,153300.0
2013-05-16 12:40:00,26.02,26.06,26.0,26.05,258000.0,20.4347,20.4661,20.419,20.4583,258000.0
2013-05-16 12:45:00,26.06,26.06,26.02,26.03,135000.0,20.4661,20.4661,20.4347,20.4426,135000.0
2013-05-16 12:50:00,26.03,26.06,26.03,26.05,98100.0,20.4426,20.4661,20.4426,20.4583,98100.0
2013-05-16 12:55:00,26.05,26.06,26.05,26.06,178800.0,20.4583,20.4661,20.4583,20.4661,178800.0
2013-05-16 13:00:00,26.06,26.06,26.04,26.04,129000.0,20.4661,20.4661,20.4504,20.4504,129000.0
2013-05-16 13:05:00,26.04,26.05,26.04,26.04,121500.0,20.4504,20.4583,20.4504,20.4504,121500.0
2013-05-16 13:10:00,26.04,26.06,26.04,26.06,117000.0,20.4504,20.4661,20.4504,20.4661,117000.0
2013-05-16 13:15:00,26.06,26.06,26.05,26.06,169200.0,20.4661,20.4661,20.4583,20.4661,169200.0
2013-05-16 13:20:00,26.06,26.06,26.05,26.05,100200.0,20.4661,20.4661,20.4583,20.4583,100200.0
2013-05-16 13:25:00,26.06,26.06,26.04,26.04,162300.0,20.4661,20.4661,20.4504,20.4504,162300.0
2013-05-16 13:30:00,26.05,26.06,26.04,26.04,130200.0,20.4583,20.4661,20.4504,20.4504,130200.0
2013-05-16 13:35:00,26.05,26.05,26.04,26.04,110700.0,20.4583,20.4583,20.4504,20.4504,110700.0
2013-05-16 13:40:00,26.04,26.06,26.04,26.06,175200.0,20.4504,20.4661,20.4504,20.4661,175200.0
2013-05-16 13:45:00,26.06,26.08,26.06,26.07,184500.0,20.4661,20.4818,20.4661,20.474,184500.0
2013-05-16 13:50:00,26.07,26.08,26.06,26.06,141000.0,20.474,20.4818,20.4661,20.4661,141000.0
2013-05-16 13:55:00,26.06,26.06,26.05,26.05,101100.0,20.4661,20.4661,20.4583,20.4583,101100.0
2013-05-16 14:00:00,26.05,26.08,26.05,26.07,153300.0,20.4583,20.4818,20.4583,20.474,153300.0
2013-05-16 14:05:00,26.07,26.08,26.05,26.06,185700.0,20.474,20.4818,20.4583,20.4661,185700.0
2013-05-16 14:10:00,26.06,26.06,26.02,26.02,380400.0,20.4661,20.4661,20.4347,20.4347,380400.0
2013-05-16 14:15:00,26.03,26.04,26.02,26.04,157800.0,20.4426,20.4504,20.4347,20.4504,157800.0
2013-05-16 14:20:00,26.04,26.05,26.03,26.05,224100.0,20.4504,20.4583,20.4426,20.4583,224100.0
2013-05-16 14:25:00,26.05,26.06,26.03,26.06,185700.0,20.4583,20.4661,20.4426,20.4661,185700.0
2013-05-16 14:30:00,26.06,26.07,26.05,26.07,180900.0,20.4661,20.474,20.4583,20.474,180900.0
2013-05-16 14:35:00,26.07,26.08,26.05,26.05,236100.0,20.474,20.4818,20.4583,20.4583,236100.0
2013-05-16 14:40:00,26.06,26.07,26.04,26.05,263400.0,20.4661,20.474,20.4504,20.4583,263400.0
2013-05-16 14:45:00,26.05,26.06,26.04,26.05,302700.0,20.4583,20.4661,20.4504,20.4583,302700.0
2013-05-16 14:50:00,26.05,26.05,26.03,26.04,161400.0,20.4583,20.4583,20.4426,20.4504,161400.0
2013-05-16 14:55:00,26.04,26.04,26.01,26.02,293400.0,20.4504,20.4504,20.4269,20.4347,293400.0
2013-05-16 15:00:00,26.02,26.02,26.0,26.01,216000.0,20.4347,20.4347,20.419,20.4269,216000.0
2013-05-16 15:05:00,26.01,26.01,25.97,26.0,643800.0,20.4269,20.4269,20.3955,20.419,643800.0
2013-05-16 15:10:00,26.0,26.01,25.98,26.0,240900.0,20.419,20.4269,20.4033,20.419,240900.0
2013-05-16 15:15:00,26.0,26.02,26.0,26.0,404400.0,20.419,20.4347,20.419,20.419,404400.0
2013-05-16 15:20:00,26.01,26.03,26.01,26.03,360900.0,20.4269,20.4426,20.4269,20.4426,360900.0
2013-05-16 15:25:00,26.03,26.07,26.02,26.07,399000.0,20.4426,20.474,20.4347,20.474,399000.0
2013-05-16 15:30:00,26.07,26.1,26.07,26.08,687900.0,20.474,20.4976,20.474,20.4818,687900.0
2013-05-16 15:35:00,26.08,26.09,26.06,26.08,425400.0,20.4818,20.4897,20.4661,20.4818,425400.0
2013-05-16 15:40:00,26.08,26.13,26.06,26.12,607200.0,20.4818,20.5211,20.4661,20.5133,607200.0
2013-05-16 15:45:00,26.12,26.13,26.08,26.11,831000.0,20.5133,20.5211,20.4818,20.5054,831000.0
2013-05-16 15:50:00,26.1,26.2,26.09,26.14,1233600.0,20.4976,20.5761,20.4897,20.529,1233600.0
2013-05-16 15:55:00,26.14,26.17,26.13,26.16,1406400.0,20.529,20.5525,20.5211,20.5447,1406400.0
2013-05-17 09:30:00,26.09,26.2,26.09,26.14,2301600.0,20.4897,20.5761,20.4897,20.529,2301600.0
2013-05-17 09:35:00,26.13,26.15,26.09,26.13,263700.0,20.5211,20.5368,20.4897,20.5211,263700.0
2013-05-17 09:40:00,26.13,26.14,25.99,26.0,784500.0,20.5211,20.529,20.4112,20.419,784500.0
2013-05-17 09:45:00,26.0,26.05,26.0,26.04,220200.0,20.419,20.4583,20.419,20.4504,220200.0
2013-05-17 09:50:00,26.04,26.07,26.0,26.04,631500.0,20.4504,20.474,20.419,20.4504,631500.0
2013-05-17 09:55:00,26.04,26.05,25.98,26.0,447300.0,20.4504,20.4583,20.4033,20.419,447300.0
2013-05-17 10:00:00,26.01,26.02,25.97,25.98,555300.0,20.4269,20.4347,20.3955,20.4033,555300.0
2013-05-17 10:05:00,25.98,26.02,25.98,26.0,532200.0,20.4033,20.4347,20.4033,20.419,532200.0
2013-05-17 10:10:00,26.0,26.0,25.96,26.0,327600.0,20.419,20.419,20.3876,20.419,327600.0
2013-05-17 10:15:00,26.0,26.01,25.95,25.97,981900.0,20.419,20.4269,20.3798,20.3955,981900.0
2013-05-17 10:20:00,25.97,26.01,25.97,26.0,654000.0,20.3955,20.4269,20.3955,20.419,654000.0
2013-05-17 10:25:00,26.0,26.0,25.97,25.97,480900.0,20.419,20.419,20.3955,20.3955,480900.0
2013-05-17 10:30:00,25.97,25.98,25.93,25.94,537300.0,20.3955,20.4033,20.364,20.3719,537300.0
2013-05-17 10:35:00,25.93,25.95,25.92,25.95,317100.0,20.364,20.3798,20.3562,20.3798,317100.0
2013-05-17 10:40:00,25.95,25.95,25.92,25.92,427800.0,20.3798,20.3798,20.3562,20.3562,427800.0
2013-05-17 10:45:00,25.92,25.93,25.91,25.91,696300.0,20.3562,20.364,20.3483,20.3483,696300.0
2013-05-17 10:50:00,25.91,25.93,25.89,25.92,560100.0,20.3483,20.364,20.3326,20.3562,560100.0
2013-05-17 10:55:00,25.92,25.92,25.91,25.91,389400.0,20.3562,20.3562,20.3483,20.3483,389400.0
2013-05-17 11:00:00,25.92,25.92,25.84,25.84,642300.0,20.3562,20.3562,20.2934,20.2934,642300.0
2013-05-17 11:05:00,25.84,25.87,25.8,25.85,834300.0,20.2934,20.3169,20.262,20.3012,834300.0
2013-05-17 11:10:00,25.86,25.87,25.85,25.87,339600.0,20.3091,20.3169,20.3012,20.3169,339600.0
2013-05-17 11:15:00,25.86,25.87,25.84,25.85,333600.0,20.3091,20.3169,20.2934,20.3012,333600.0
2013-05-17 11:20:00,25.85,25.89,25.84,25.89,331200.0,20.3012,20.3326,20.2934,20.3326,331200.0
2013-05-17 11:25:00,25.89,25.92,25.88,25.89,369300.0,20.3326,20.3562,20.3248,20.3326,369300.0
2013-05-17 11:30:00,25.9,25.9,25.87,25.87,209100.0,20.3405,20.3405,20.3169,20.3169,209100.0
2013-05-17 11:35:00,25.87,25.88,25.84,25.85,339300.0,20.3169,20.3248,20.2934,20.3012,339300.0
2013-05-17 11:40:00,25.85,25.87,25.85,25.86,188400.0,20.3012,20.3169,20.3012,20.3091,188400.0
2013-05-17 11:45:00,25.87,25.88,25.86,25.87,207600.0,20.3169,20.3248,20.3091,20.3169,207600.0
2013-05-17 11:50:00,25.87,25.87,25.86,25.86,216900.0,20.3169,20.3169,20.3091,20.3091,216900.0
2013-05-17 11:55:00,25.86,25.87,25.84,25.84,170700.0,20.3091,20.3169,20.2934,20.2934,170700.0
2013-05-17 12:00:00,25.84,25.84,25.8,25.81,426900.0,20.2934,20.2934,20.262,20.2698,426900.0
2013-05-17 12:05:00,25.81,25.86,25.81,25.86,334500.0,20.2698,20.3091,20.2698,20.3091,334500.0
2013-05-17 12:10:00,25.86,25.89,25.85,25.85,160800.0,20.3091,20.3326,20.3012,20.3012,160800.0
2013-05-17 12:15:00,25.85,25.88,25.83,25.86,214800.0,20.3012,20.3248,20.2855,20.3091,214800.0
2013-05-17 12:20:00,25.86,25.87,25.84,25.87,166200.0,20.3091,20.3169,20.2934,20.3169,166200.0
2013-05-17 12:25:00,25.87,25.88,25.86,25.88,185400.0,20.3169,20.3248,20.3091,20.3248,185400.0
2013-05-17 12:30:00,25.88,25.88,25.87,25.87,134700.0,20.3248,20.3248,20.3169,20.3169,134700.0
2013-05-17 12:35:00,25.87,25.89,25.87,25.89,76500.0,20.3169,20.3326,20.3169,20.3326,76500.0
2013-05-17 12:40:00,25.89,25.92,25.89,25.92,91200.0,20.3326,20.3562,20.3326,20.3562,91200.0
2013-05-17 12:45:00,25.91,25.92,25.9,25.9,110100.0,20.3483,20.3562,20.3405,20.3405,110100.0
2013-05-17 12:50:00,25.9,25.91,25.89,25.89,108900.0,20.3405,20.3483,20.3326,20.3326,108900.0
2013-05-17 12:55:00,25.9,25.9,25.87,25.88,120000.0,20.3405,20.3405,20.3169,20.3248,120000.0
2013-05-17 13:00:00,25.88,25.91,25.88,25.9,81000.0,20.3248,20.3483,20.3248,20.3405,81000.0
2013-05-17 13:05:00,25.9,25.9,25.88,25.89,145200.0,20.3405,20.3405,20.3248,20.3326,145200.0
2013-05-17 13:10:00,25.89,25.9,25.89,25.9,131400.0,20.3326,20.3405,20.3326,20.3405,131400.0
2013-05-17 13:15:00,25.9,25.9,25.89,25.89,135300.0,20.3405,20.3405,20.3326,20.3326,135300.0
2013-05-17 13:20:00,25.89,25.89,25.88,25.89,237300.0,20.3326,20.3326,20.3248,20.3326,237300.0
2013-05-17 13:25:00,25.89,25.9,25.88,25.89,67500.0,20.3326,20.3405,20.3248,20.3326,67500.0
2013-05-17 13:30:00,25.89,25.9,25.89,25.9,67800.0,20.3326,20.3405,20.3326,20.3405,67800.0
2013-05-17 13:35:00,25.9,25.9,25.89,25.89,91500.0,20.3405,20.3405,20.3326,20.3326,91500.0
2013-05-17 13:40:00,25.89,25.9,25.89,25.9,114000.0,20.3326,20.3405,20.3326,20.3405,114000.0
2013-05-17 13:45:00,25.9,25.91,25.9,25.91,114300.0,20.3405,20.3483,20.3405,20.3483,114300.0
2013-05-17 13:50:00,25.91,25.92,25.89,25.9,232200.0,20.3483,20.3562,20.3326,20.3405,232200.0
2013-05-17 13:55:00,25.9,25.92,25.9,25.92,153000.0,20.3405,20.3562,20.3405,20.3562,153000.0
2013-05-17 14:00:00,25.92,25.93,25.91,25.93,286800.0,20.3562,20.364,20.3483,20.364,286800.0
2013-05-17 14:05:00,25.93,25.94,25.91,25.92,249000.0,20.364,20.3719,20.3483,20.3562,249000.0
2013-05-17 14:10:00,25.92,25.93,25.9,25.91,205800.0,20.3562,20.364,20.3405,20.3483,205800.0
2013-05-17 14:15:00,25.91,25.91,25.89,25.9,374400.0,20.3483,20.3483,20.3326,20.3405,374400.0
2013-05-17 14:20:00,25.9,25.91,25.89,25.89,147300.0,20.3405,20.3483,20.3326,20.3326,147300.0
2013-05-17 14:25:00,25.89,25.94,25.89,25.91,205800.0,20.3326,20.3719,20.3326,20.3483,205800.0
2013-05-17 14:30:00,25.91,25.92,25.91,25.91,177600.0,20.3483,20.3562,20.3483,20.3483,177600.0
2013-05-17 14:35:00,25.91,25.93,25.9,25.9,238500.0,20.3483,20.364,20.3405,20.3405,238500.0
2013-05-17 14:40:00,25.91,25.92,25.9,25.92,291600.0,20.3483,20.3562,20.3405,20.3562,291600.0
2013-05-17 14:45:00,25.92,25.95,25.92,25.95,339300.0,20.3562,20.3798,20.3562,20.3798,339300.0
2013-05-17 14:50:00,25.95,25.96,25.95,25.95,206400.0,20.3798,20.3876,20.3798,20.3798,206400.0
2013-05-17 14:55:00,25.95,25.97,25.93,25.97,411600.0,20.3798,20.3955,20.364,20.3955,411600.0
2013-05-17 15:00:00,25.97,26.0,25.97,25.98,486600.0,20.3955,20.419,20.3955,20.4033,486600.0
2013-05-17 15:05:00,25.98,25.98,25.96,25.96,278100.0,20.4033,20.4033,20.3876,20.3876,278100.0
2013-05-17 15:10:00,25.96,25.98,25.94,25.96,386100.0,20.3876,20.4033,20.3719,20.3876,386100.0
2013-05-17 15:15:00,25.96,25.97,25.95,25.97,345300.0,20.3876,20.3955,20.3798,20.3955,345300.0
2013-05-17 15:20:00,25.97,26.0,25.96,26.0,999300.0,20.3955,20.419,20.3876,20.419,999300.0
2013-05-17 15:25:00,26.0,26.0,25.98,25.99,360300.0,20.419,20.419,20.4033,20.4112,360300.0
2013-05-17 15:30:00,25.99,25.99,25.95,25.96,685800.0,20.4112,20.4112,20.3798,20.3876,685800.0
2013-05-17 15:35:00,25.96,25.97,25.96,25.97,253200.0,20.3876,20.3955,20.3876,20.3955,253200.0
2013-05-17 15:40:00,25.97,25.97,25.92,25.93,689400.0,20.3955,20.3955,20.3562,20.364,689400.0
2013-05-17 15:45:00,25.93,25.98,25.93,25.94,497400.0,20.364,20.4033,20.364,20.3719,497400.0
2013-05-17 15:50:00,25.95,25.95,25.91,25.92,654000.0,20.3798,20.3798,20.3483,20.3562,654000.0
2013-05-17 15:55:00,25.92,25.94,25.9,25.94,1206900.0,20.3562,20.3719,20.3405,20.3719,1206900.0
2013-05-20 09:30:00,25.95,25.96,25.92,25.95,612000.0,20.3798,20.3876,20.3562,20.3798,612000.0
2013-05-20 09:35:00,25.96,25.97,25.93,25.93,309300.0,20.3876,20.3955,20.364,20.364,309300.0
2013-05-20 09:40:00,25.93,25.93,25.86,25.87,316500.0,20.364,20.364,20.3091,20.3169,316500.0
2013-05-20 09:45:00,25.87,25.92,25.86,25.88,235500.0,20.3169,20.3562,20.3091,20.3248,235500.0
2013-05-20 09:50:00,25.88,25.92,25.88,25.91,211500.0,20.3248,20.3562,20.3248,20.3483,211500.0
2013-05-20 09:55:00,25.9,25.94,25.87,25.92,231300.0,20.3405,20.3719,20.3169,20.3562,231300.0
2013-05-20 10:00:00,25.92,25.96,25.9,25.9,202200.0,20.3562,20.3876,20.3405,20.3405,202200.0
2013-05-20 10:05:00,25.9,25.9,25.87,25.87,245400.0,20.3405,20.3405,20.3169,20.3169,245400.0
2013-05-20 10:10:00,25.87,25.87,25.82,25.84,405900.0,20.3169,20.3169,20.2777,20.2934,405900.0
2013-05-20 10:15:00,25.84,25.88,25.84,25.88,164700.0,20.2934,20.3248,20.2934,20.3248,164700.0
2013-05-20 10:20:00,25.88,25.88,25.84,25.88,262500.0,20.3248,20.3248,20.2934,20.3248,262500.0
2013-05-20 10:25:00,25.88,25.89,25.84,25.88,174900.0,20.3248,20.3326,20.2934,20.3248,174900.0
2013-05-20 10:30:00,25.88,25.93,25.88,25.93,185100.0,20.3248,20.364,20.3248,20.364,185100.0
2013-05-20 10:35:00,25.93,25.95,25.9,25.9,250800.0,20.364,20.3798,20.3405,20.3405,250800.0
2013-05-20 10:40:00,25.9,25.91,25.87,25.89,219000.0,20.3405,20.3483,20.3169,20.3326,219000.0
2013-05-20 10:45:00,25.89,25.92,25.89,25.91,228300.0,20.3326,20.3562,20.3326,20.3483,228300.0
2013-05-20 10:50:00,25.91,25.92,25.91,25.92,169800.0,20.3483,20.3562,20.3483,20.3562,169800.0
2013-05-20 10:55:00,25.92,25.94,25.92,25.94,132000.0,20.3562,20.3719,20.3562,20.3719,132000.0
2013-05-20 11:00:00,25.94,25.96,25.93,25.95,213000.0,20.3719,20.3876,20.364,20.3798,213000.0
2013-05-20 11:05:00,25.95,25.95,25.91,25.91,134700.0,20.3798,20.3798,20.3483,20.3483,134700.0
2013-05-20 11:10:00,25.91,25.91,25.88,25.88,121800.0,20.3483,20.3483,20.3248,20.3248,121800.0
2013-05-20 11:15:00,25.89,25.89,25.87,25.88,162000.0,20.3326,20.3326,20.3169,20.3248,162000.0
2013-05-20 11:20:00,25.88,25.91,25.88,25.89,316800.0,20.3248,20.3483,20.3248,20.3326,316800.0
2013-05-20 11:25:00,25.89,25.9,25.87,25.87,142800.0,20.3326,20.3405,20.3169,20.3169,142800.0
2013-05-20 11:30:00,25.87,25.88,25.86,25.88,174000.0,20.3169,20.3248,20.3091,20.3248,174000.0
2013-05-20 11:35:00,25.88,25.9,25.87,25.9,109800.0,20.3248,20.3405,20.3169,20.3405,109800.0
2013-05-20 11:40:00,25.9,25.93,25.89,25.89,251700.0,20.3405,20.364,20.3326,20.3326,251700.0
2013-05-20 11:45:00,25.89,25.91,25.89,25.9,230100.0,20.3326,20.3483,20.3326,20.3405,230100.0
2013-05-20 11:50:00,25.89,25.9,25.86,25.86,204300.0,20.3326,20.3405,20.3091,20.3091,204300.0
2013-05-20 11:55:00,25.88,25.89,25.88,25.89,159300.0,20.3248,20.3326,20.3248,20.3326,159300.0
2013-05-20 12:00:00,25.89,25.92,25.89,25.89,198000.0,20.3326,20.3562,20.3326,20.3326,198000.0
2013-05-20 12:05:00,25.89,25.91,25.89,25.89,103500.0,20.3326,20.3483,20.3326,20.3326,103500.0
2013-05-20 12:10:00,25.89,25.89,25.87,25.88,140400.0,20.3326,20.3326,20.3169,20.3248,140400.0
2013-05-20 12:15:00,25.88,25.88,25.86,25.86,129900.0,20.3248,20.3248,20.3091,20.3091,129900.0
2013-05-20 12:20:00,25.86,25.88,25.86,25.87,73800.0,20.3091,20.3248,20.3091,20.3169,73800.0
2013-05-20 12:25:00,25.87,25.89,25.87,25.89,105600.0,20.3169,20.3326,20.3169,20.3326,105600.0
2013-05-20 12:30:00,25.89,25.91,25.89,25.91,91200.0,20.3326,20.3483,20.3326,20.3483,91200.0
2013-05-20 12:35:00,25.91,25.92,25.87,25.89,222000.0,20.3483,20.3562,20.3169,20.3326,222000.0
2013-05-20 12:40:00,25.89,25.9,25.88,25.9,94200.0,20.3326,20.3405,20.3248,20.3405,94200.0
2013-05-20 12:45:00,25.9,25.91,25.88,25.9,120900.0,20.3405,20.3483,20.3248,20.3405,120900.0
2013-05-20 12:50:00,25.9,25.92,25.89,25.89,133800.0,20.3405,20.3562,20.3326,20.3326,133800.0
2013-05-20 12:55:00,25.9,25.91,25.88,25.91,121800.0,20.3405,20.3483,20.3248,20.3483,121800.0
2013-05-20 13:00:00,25.91,25.91,25.88,25.88,72600.0,20.3483,20.3483,20.3248,20.3248,72600.0
2013-05-20 13:05:00,25.88,25.9,25.88,25.89,81900.0,20.3248,20.3405,20.3248,20.3326,81900.0
2013-05-20 13:10:00,25.89,25.91,25.89,25.91,126300.0,20.3326,20.3483,20.3326,20.3483,126300.0
2013-05-20 13:15:00,25.91,25.91,25.87,25.87,132600.0,20.3483,20.3483,20.3169,20.3169,132600.0
2013-05-20 13:20:00,25.86,25.88,25.86,25.87,115500.0,20.3091,20.3248,20.3091,20.3169,115500.0
2013-05-20 13:25:00,25.86,25.89,25.84,25.88,144600.0,20.3091,20.3326,20.2934,20.3248,144600.0
2013-05-20 13:30:00,25.88,25.9,25.88,25.88,102600.0,20.3248,20.3405,20.3248,20.3248,102600.0
2013-05-20 13:35:00,25.88,25.89,25.87,25.87,57000.0,20.3248,20.3326,20.3169,20.3169,57000.0
2013-05-20 13:40:00,25.87,25.87,25.84,25.85,155400.0,20.3169,20.3169,20.2934,20.3012,155400.0
2013-05-20 13:45:00,25.85,25.9,25.84,25.9,190500.0,20.3012,20.3405,20.2934,20.3405,190500.0
2013-05-20 13:50:00,25.89,25.9,25.87,25.89,142500.0,20.3326,20.3405,20.3169,20.3326,142500.0
2013-05-20 13:55:00,25.89,25.89,25.86,25.86,86700.0,20.3326,20.3326,20.3091,20.3091,86700.0
2013-05-20 14:00:00,25.86,25.86,25.82,25.83,197400.0,20.3091,20.3091,20.2777,20.2855,197400.0
2013-05-20 14:05:00,25.83,25.86,25.83,25.85,158400.0,20.2855,20.3091,20.2855,20.3012,158400.0
2013-05-20 14:10:00,25.86,25.86,25.83,25.83,108300.0,20.3091,20.3091,20.2855,20.2855,108300.0
2013-05-20 14:15:00,25.84,25.84,25.84,25.84,99600.0,20.2934,20.2934,20.2934,20.2934,99600.0
2013-05-20 14:20:00,25.84,25.88,25.84,25.87,129000.0,20.2934,20.3248,20.2934,20.3169,129000.0
2013-05-20 14:25:00,25.87,25.88,25.85,25.88,81300.0,20.3169,20.3248,20.3012,20.3248,81300.0
2013-05-20 14:30:00,25.88,25.89,25.85,25.86,162000.0,20.3248,20.3326,20.3012,20.3091,162000.0
2013-05-20 14:35:00,25.85,25.87,25.85,25.87,159600.0,20.3012,20.3169,20.3012,20.3169,159600.0
2013-05-20 14:40:00,25.87,25.87,25.85,25.85,107100.0,20.3169,20.3169,20.3012,20.3012,107100.0
2013-05-20 14:45:00,25.85,25.88,25.84,25.88,171600.0,20.3012,20.3248,20.2934,20.3248,171600.0
2013-05-20 14:50:00,25.88,25.88,25.86,25.86,160800.0,20.3248,20.3248,20.3091,20.3091,160800.0
2013-05-20 14:55:00,25.87,25.87,25.84,25.85,171900.0,20.3169,20.3169,20.2934,20.3012,171900.0
2013-05-20 15:00:00,25.85,25.89,25.85,25.88,157800.0,20.3012,20.3326,20.3012,20.3248,157800.0
2013-05-20 15:05:00,25.89,25.89,25.87,25.87,251400.0,20.3326,20.3326,20.3169,20.3169,251400.0
2013-05-20 15:10:00,25.87,25.87,25.85,25.85,188400.0,20.3169,20.3169,20.3012,20.3012,188400.0
2013-05-20 15:15:00,25.85,25.86,25.85,25.85,191700.0,20.3012,20.3091,20.3012,20.3012,191700.0
2013-05-20 15:20:00,25.85,25.85,25.83,25.84,184500.0,20.3012,20.3012,20.2855,20.2934,184500.0
2013-05-20 15:25:00,25.85,25.85,25.83,25.84,283500.0,20.3012,20.3012,20.2855,20.2934,283500.0
2013-05-20 15:30:00,25.84,25.84,25.83,25.83,268200.0,20.2934,20.2934,20.2855,20.2855,268200.0
2013-05-20 15:35:00,25.83,25.84,25.83,25.83,308400.0,20.2855,20.2934,20.2855,20.2855,308400.0
2013-05-20 15:40:00,25.83,25.85,25.81,25.82,430800.0,20.2855,20.3012,20.2698,20.2777,430800.0
2013-05-20 15:45:00,25.82,25.83,25.81,25.83,288000.0,20.2777,20.2855,20.2698,20.2855,288000.0
2013-05-20 15:50:00,25.82,25.83,25.79,25.81,503100.0,20.2777,20.2855,20.2541,20.2698,503100.0
2013-05-20 15:55:00,25.81,25.83,25.79,25.8,783000.0,20.2698,20.2855,20.2541,20.262,783000.0
2013-05-21 09:30:00,25.87,26.06,25.86,25.88,905700.0,20.3169,20.4661,20.3091,20.3248,905700.0
2013-05-21 09:35:00,25.88,25.92,25.84,25.84,196800.0,20.3248,20.3562,20.2934,20.2934,196800.0
2013-05-21 09:40:00,25.85,25.86,25.83,25.85,267600.0,20.3012,20.3091,20.2855,20.3012,267600.0
2013-05-21 09:45:00,25.85,25.88,25.84,25.86,214200.0,20.3012,20.3248,20.2934,20.3091,214200.0
2013-05-21 09:50:00,25.86,25.86,25.81,25.83,258900.0,20.3091,20.3091,20.2698,20.2855,258900.0
2013-05-21 09:55:00,25.83,25.85,25.82,25.85,273900.0,20.2855,20.3012,20.2777,20.3012,273900.0
2013-05-21 10:00:00,25.85,25.89,25.84,25.89,297900.0,20.3012,20.3326,20.2934,20.3326,297900.0
2013-05-21 10:05:00,25.89,25.89,25.82,25.83,339600.0,20.3326,20.3326,20.2777,20.2855,339600.0
2013-05-21 10:10:00,25.83,25.84,25.81,25.82,278100.0,20.2855,20.2934,20.2698,20.2777,278100.0
2013-05-21 10:15:00,25.82,25.82,25.79,25.81,399900.0,20.2777,20.2777,20.2541,20.2698,399900.0
2013-05-21 10:20:00,25.81,25.83,25.75,25.78,456600.0,20.2698,20.2855,20.2227,20.2462,456600.0
2013-05-21 10:25:00,25.76,25.81,25.75,25.81,232800.0,20.2305,20.2698,20.2227,20.2698,232800.0
2013-05-21 10:30:00,25.81,25.81,25.79,25.81,211500.0,20.2698,20.2698,20.2541,20.2698,211500.0
2013-05-21 10:35:00,25.81,25.89,25.81,25.88,399900.0,20.2698,20.3326,20.2698,20.3248,399900.0
2013-05-21 10:40:00,25.88,25.89,25.81,25.81,342900.0,20.3248,20.3326,20.2698,20.2698,342900.0
2013-05-21 10:45:00,25.81,25.83,25.8,25.82,172800.0,20.2698,20.2855,20.262,20.2777,172800.0
2013-05-21 10:50:00,25.82,25.84,25.8,25.8,249000.0,20.2777,20.2934,20.262,20.262,249000.0
2013-05-21 10:55:00,25.8,25.82,25.79,25.82,415500.0,20.262,20.2777,20.2541,20.2777,415500.0
2013-05-21 11:00:00,25.82,25.82,25.79,25.79,160500.0,20.2777,20.2777,20.2541,20.2541,160500.0
2013-05-21 11:05:00,25.79,25.82,25.79,25.82,207300.0,20.2541,20.2777,20.2541,20.2777,207300.0
2013-05-21 11:10:00,25.82,25.82,25.79,25.8,256800.0,20.2777,20.2777,20.2541,20.262,256800.0
2013-05-21 11:15:00,25.79,25.8,25.77,25.77,211500.0,20.2541,20.262,20.2384,20.2384,211500.0
2013-05-21 11:20:00,25.77,25.82,25.77,25.79,198000.0,20.2384,20.2777,20.2384,20.2541,198000.0
2013-05-21 11:25:00,25.79,25.82,25.79,25.82,117900.0,20.2541,20.2777,20.2541,20.2777,117900.0
2013-05-21 11:30:00,25.82,25.85,25.82,25.83,224700.0,20.2777,20.3012,20.2777,20.2855,224700.0
2013-05-21 11:35:00,25.83,25.83,25.81,25.83,189600.0,20.2855,20.2855,20.2698,20.2855,189600.0
2013-05-21 11:40:00,25.83,25.83,25.79,25.79,197400.0,20.2855,20.2855,20.2541,20.2541,197400.0
2013-05-21 11:45:00,25.8,25.82,25.79,25.79,130200.0,20.262,20.2777,20.2541,20.2541,130200.0
2013-05-21 11:50:00,25.79,25.81,25.79,25.79,238800.0,20.2541,20.2698,20.2541,20.2541,238800.0
2013-05-21 11:55:00,25.8,25.82,25.79,25.81,144900.0,20.262,20.2777,20.2541,20.2698,144900.0
2013-05-21 12:00:00,25.82,25.84,25.82,25.84,131400.0,20.2777,20.2934,20.2777,20.2934,131400.0
2013-05-21 12:05:00,25.85,25.87,25.84,25.87,326700.0,20.3012,20.3169,20.2934,20.3169,326700.0
2013-05-21 12:10:00,25.87,25.88,25.86,25.87,209700.0,20.3169,20.3248,20.3091,20.3169,209700.0
2013-05-21 12:15:00,25.87,25.87,25.84,25.85,741600.0,20.3169,20.3169,20.2934,20.3012,741600.0
2013-05-21 12:20:00,25.85,25.87,25.84,25.87,122100.0,20.3012,20.3169,20.2934,20.3169,122100.0
2013-05-21 12:25:00,25.87,25.87,25.85,25.85,140400.0,20.3169,20.3169,20.3012,20.3012,140400.0
2013-05-21 12:30:00,25.85,25.85,25.82,25.83,169500.0,20.3012,20.3012,20.2777,20.2855,169500.0
2013-05-21 12:35:00,25.83,25.83,25.82,25.82,130500.0,20.2855,20.2855,20.2777,20.2777,130500.0
2013-05-21 12:40:00,25.82,25.85,25.82,25.84,119700.0,20.2777,20.3012,20.2777,20.2934,119700.0
2013-05-21 12:45:00,25.84,25.85,25.81,25.83,210000.0,20.2934,20.3012,20.2698,20.2855,210000.0
2013-05-21 12:50:00,25.83,25.85,25.83,25.84,128400.0,20.2855,20.3012,20.2855,20.2934,128400.0
2013-05-21 12:55:00,25.84,25.84,25.82,25.83,100200.0,20.2934,20.2934,20.2777,20.2855,100200.0
2013-05-21 13:00:00,25.83,25.86,25.83,25.86,114600.0,20.2855,20.3091,20.2855,20.3091,114600.0
2013-05-21 13:05:00,25.86,25.91,25.86,25.87,472800.0,20.3091,20.3483,20.3091,20.3169,472800.0
2013-05-21 13:10:00,25.87,25.87,25.83,25.83,296100.0,20.3169,20.3169,20.2855,20.2855,296100.0
2013-05-21 13:15:00,25.84,25.85,25.83,25.84,241500.0,20.2934,20.3012,20.2855,20.2934,241500.0
2013-05-21 13:20:00,25.84,25.84,25.82,25.84,131700.0,20.2934,20.2934,20.2777,20.2934,131700.0
2013-05-21 13:25:00,25.84,25.85,25.82,25.83,157800.0,20.2934,20.3012,20.2777,20.2855,157800.0
2013-05-21 13:30:00,25.83,25.85,25.83,25.85,117300.0,20.2855,20.3012,20.2855,20.3012,117300.0
2013-05-21 13:35:00,25.85,25.87,25.85,25.85,155700.0,20.3012,20.3169,20.3012,20.3012,155700.0
2013-05-21 13:40:00,25.85,25.87,25.84,25.84,185400.0,20.3012,20.3169,20.2934,20.2934,185400.0
2013-05-21 13:45:00,25.84,25.85,25.83,25.85,126300.0,20.2934,20.3012,20.2855,20.3012,126300.0
2013-05-21 13:50:00,25.85,25.87,25.84,25.84,149700.0,20.3012,20.3169,20.2934,20.2934,149700.0
2013-05-21 13:55:00,25.84,25.86,25.83,25.86,135600.0,20.2934,20.3091,20.2855,20.3091,135600.0
2013-05-21 14:00:00,25.85,25.87,25.84,25.86,171000.0,20.3012,20.3169,20.2934,20.3091,171000.0
2013-05-21 14:05:00,25.86,25.88,25.84,25.85,174600.0,20.3091,20.3248,20.2934,20.3012,174600.0
2013-05-21 14:10:00,25.85,25.88,25.85,25.87,93900.0,20.3012,20.3248,20.3012,20.3169,93900.0
2013-05-21 14:15:00,25.87,25.91,25.87,25.9,313200.0,20.3169,20.3483,20.3169,20.3405,313200.0
2013-05-21 14:20:00,25.9,25.9,25.87,25.87,225600.0,20.3405,20.3405,20.3169,20.3169,225600.0
2013-05-21 14:25:00,25.87,25.88,25.81,25.81,482100.0,20.3169,20.3248,20.2698,20.2698,482100.0
2013-05-21 14:30:00,25.81,25.88,25.8,25.88,319800.0,20.2698,20.3248,20.262,20.3248,319800.0
2013-05-21 14:35:00,25.88,25.89,25.84,25.86,314700.0,20.3248,20.3326,20.2934,20.3091,314700.0
2013-05-21 14:40:00,25.86,25.87,25.86,25.87,184500.0,20.3091,20.3169,20.3091,20.3169,184500.0
2013-05-21 14:45:00,25.86,25.86,25.83,25.86,269700.0,20.3091,20.3091,20.2855,20.3091,269700.0
2013-05-21 14:50:00,25.85,25.87,25.85,25.87,255000.0,20.3012,20.3169,20.3012,20.3169,255000.0
2013-05-21 14:55:00,25.86,25.87,25.84,25.85,212100.0,20.3091,20.3169,20.2934,20.3012,212100.0
2013-05-21 15:00:00,25.85,25.87,25.84,25.86,199800.0,20.3012,20.3169,20.2934,20.3091,199800.0
2013-05-21 15:05:00,25.86,25.87,25.84,25.85,212100.0,20.3091,20.3169,20.2934,20.3012,212100.0
2013-05-21 15:10:00,25.85,25.85,25.83,25.84,260100.0,20.3012,20.3012,20.2855,20.2934,260100.0
2013-05-21 15:15:00,25.85,25.85,25.84,25.84,123900.0,20.3012,20.3012,20.2934,20.2934,123900.0
2013-05-21 15:20:00,25.84,25.86,25.84,25.85,199200.0,20.2934,20.3091,20.2934,20.3012,199200.0
2013-05-21 15:25:00,25.84,25.85,25.84,25.84,165600.0,20.2934,20.3012,20.2934,20.2934,165600.0
2013-05-21 15:30:00,25.84,25.88,25.84,25.87,347400.0,20.2934,20.3248,20.2934,20.3169,347400.0
2013-05-21 15:35:00,25.88,25.88,25.85,25.87,263700.0,20.3248,20.3248,20.3012,20.3169,263700.0
2013-05-21 15:40:00,25.87,25.87,25.81,25.81,296700.0,20.3169,20.3169,20.2698,20.2698,296700.0
2013-05-21 15:45:00,25.81,25.82,25.79,25.8,476100.0,20.2698,20.2777,20.2541,20.262,476100.0
2013-05-21 15:50:00,25.8,25.85,25.8,25.82,596100.0,20.262,20.3012,20.262,20.2777,596100.0
2013-05-21 15:55:00,25.81,25.81,25.78,25.8,1009800.0,20.2698,20.2698,20.2462,20.262,1009800.0
2013-05-22 09:30:00,25.72,25.78,25.67,25.77,955800.0,20.1991,20.2462,20.1599,20.2384,955800.0
2013-05-22 09:35:00,25.77,25.83,25.77,25.83,332700.0,20.2384,20.2855,20.2384,20.2855,332700.0
2013-05-22 09:40:00,25.82,25.87,25.81,25.83,401700.0,20.2777,20.3169,20.2698,20.2855,401700.0
2013-05-22 09:45:00,25.82,25.82,25.73,25.74,585900.0,20.2777,20.2777,20.207,20.2148,585900.0
2013-05-22 09:50:00,25.74,25.81,25.73,25.79,382800.0,20.2148,20.2698,20.207,20.2541,382800.0
2013-05-22 09:55:00,25.79,25.86,25.79,25.82,219900.0,20.2541,20.3091,20.2541,20.2777,219900.0
2013-05-22 10:00:00,25.83,25.89,25.8,25.86,294600.0,20.2855,20.3326,20.262,20.3091,294600.0
2013-05-22 10:05:00,25.86,25.89,25.84,25.84,492600.0,20.3091,20.3326,20.2934,20.2934,492600.0
2013-05-22 10:10:00,25.84,25.87,25.83,25.85,501900.0,20.2934,20.3169,20.2855,20.3012,501900.0
2013-05-22 10:15:00,25.85,25.86,25.82,25.85,487800.0,20.3012,20.3091,20.2777,20.3012,487800.0
2013-05-22 10:20:00,25.85,25.93,25.85,25.9,400800.0,20.3012,20.364,20.3012,20.3405,400800.0
2013-05-22 10:25:00,25.9,25.93,25.84,25.92,408000.0,20.3405,20.364,20.2934,20.3562,408000.0
2013-05-22 10:30:00,25.93,25.93,25.87,25.9,447600.0,20.364,20.364,20.3169,20.3405,447600.0
2013-05-22 10:35:00,25.9,25.9,25.77,25.78,509400.0,20.3405,20.3405,20.2384,20.2462,509400.0
2013-05-22 10:40:00,25.78,25.82,25.76,25.78,541500.0,20.2462,20.2777,20.2305,20.2462,541500.0
2013-05-22 10:45:00,25.78,25.78,25.72,25.75,242700.0,20.2462,20.2462,20.1991,20.2227,242700.0
2013-05-22 10:50:00,25.76,25.77,25.73,25.75,192900.0,20.2305,20.2384,20.207,20.2227,192900.0
2013-05-22 10:55:00,25.75,25.75,25.71,25.74,297900.0,20.2227,20.2227,20.1913,20.2148,297900.0
2013-05-22 11:00:00,25.72,25.75,25.69,25.74,202800.0,20.1991,20.2227,20.1756,20.2148,202800.0
2013-05-22 11:05:00,25.74,25.78,25.73,25.77,256800.0,20.2148,20.2462,20.207,20.2384,256800.0
2013-05-22 11:10:00,25.76,25.79,25.75,25.78,428400.0,20.2305,20.2541,20.2227,20.2462,428400.0
2013-05-22 11:15:00,25.78,25.79,25.76,25.79,246900.0,20.2462,20.2541,20.2305,20.2541,246900.0
2013-05-22 11:20:00,25.79,25.84,25.79,25.8,206100.0,20.2541,20.2934,20.2541,20.262,206100.0
2013-05-22 11:25:00,25.8,25.81,25.78,25.8,150000.0,20.262,20.2698,20.2462,20.262,150000.0
2013-05-22 11:30:00,25.8,25.83,25.78,25.79,225300.0,20.262,20.2855,20.2462,20.2541,225300.0
2013-05-22 11:35:00,25.79,25.83,25.79,25.79,170100.0,20.2541,20.2855,20.2541,20.2541,170100.0
2013-05-22 11:40:00,25.79,25.82,25.79,25.79,106800.0,20.2541,20.2777,20.2541,20.2541,106800.0
2013-05-22 11:45:00,25.79,25.83,25.79,25.83,212400.0,20.2541,20.2855,20.2541,20.2855,212400.0
2013-05-22 11:50:00,25.83,25.84,25.82,25.82,217800.0,20.2855,20.2934,20.2777,20.2777,217800.0
2013-05-22 11:55:00,25.82,25.86,25.82,25.84,172200.0,20.2777,20.3091,20.2777,20.2934,172200.0
2013-05-22 12:00:00,25.84,25.86,25.84,25.84,143400.0,20.2934,20.3091,20.2934,20.2934,143400.0
2013-05-22 12:05:00,25.84,25.86,25.84,25.85,126900.0,20.2934,20.3091,20.2934,20.3012,126900.0
2013-05-22 12:10:00,25.85,25.86,25.83,25.84,205200.0,20.3012,20.3091,20.2855,20.2934,205200.0
2013-05-22 12:15:00,25.83,25.84,25.81,25.82,156600.0,20.2855,20.2934,20.2698,20.2777,156600.0
2013-05-22 12:20:00,25.82,25.83,25.82,25.82,126600.0,20.2777,20.2855,20.2777,20.2777,126600.0
2013-05-22 12:25:00,25.82,25.83,25.8,25.81,198600.0,20.2777,20.2855,20.262,20.2698,198600.0
2013-05-22 12:30:00,25.81,25.82,25.79,25.79,132000.0,20.2698,20.2777,20.2541,20.2541,132000.0
2013-05-22 12:35:00,25.79,25.79,25.75,25.76,199500.0,20.2541,20.2541,20.2227,20.2305,199500.0
2013-05-22 12:40:00,25.76,25.77,25.75,25.77,137100.0,20.2305,20.2384,20.2227,20.2384,137100.0
2013-05-22 12:45:00,25.77,25.78,25.76,25.78,104700.0,20.2384,20.2462,20.2305,20.2462,104700.0
2013-05-22 12:50:00,25.78,25.8,25.78,25.8,117600.0,20.2462,20.262,20.2462,20.262,117600.0
2013-05-22 12:55:00,25.8,25.81,25.8,25.81,97800.0,20.262,20.2698,20.262,20.2698,97800.0
2013-05-22 13:00:00,25.8,25.81,25.78,25.79,102000.0,20.262,20.2698,20.2462,20.2541,102000.0
2013-05-22 13:05:00,25.79,25.79,25.74,25.76,244800.0,20.2541,20.2541,20.2148,20.2305,244800.0
2013-05-22 13:10:00,25.76,25.76,25.74,25.74,115500.0,20.2305,20.2305,20.2148,20.2148,115500.0
2013-05-22 13:15:00,25.74,25.77,25.73,25.76,178800.0,20.2148,20.2384,20.207,20.2305,178800.0
2013-05-22 13:20:00,25.76,25.76,25.73,25.74,165300.0,20.2305,20.2305,20.207,20.2148,165300.0
2013-05-22 13:25:00,25.74,25.74,25.7,25.71,131700.0,20.2148,20.2148,20.1834,20.1913,131700.0
2013-05-22 13:30:00,25.71,25.72,25.69,25.72,192300.0,20.1913,20.1991,20.1756,20.1991,192300.0
2013-05-22 13:35:00,25.72,25.74,25.72,25.74,171000.0,20.1991,20.2148,20.1991,20.2148,171000.0
2013-05-22 13:40:00,25.74,25.75,25.67,25.68,200400.0,20.2148,20.2227,20.1599,20.1677,200400.0
2013-05-22 13:45:00,25.68,25.7,25.63,25.7,501900.0,20.1677,20.1834,20.1284,20.1834,501900.0
2013-05-22 13:50:00,25.7,25.72,25.69,25.7,218100.0,20.1834,20.1991,20.1756,20.1834,218100.0
2013-05-22 13:55:00,25.7,25.71,25.67,25.67,255000.0,20.1834,20.1913,20.1599,20.1599,255000.0
2013-05-22 14:00:00,25.68,25.72,25.63,25.64,553200.0,20.1677,20.1991,20.1284,20.1363,553200.0
2013-05-22 14:05:00,25.64,25.69,25.63,25.68,264300.0,20.1363,20.1756,20.1284,20.1677,264300.0
2013-05-22 14:10:00,25.68,25.68,25.62,25.65,242400.0,20.1677,20.1677,20.1206,20.1442,242400.0
2013-05-22 14:15:00,25.65,25.69,25.64,25.69,240600.0,20.1442,20.1756,20.1363,20.1756,240600.0
2013-05-22 14:20:00,25.69,25.71,25.66,25.68,313800.0,20.1756,20.1913,20.152,20.1677,313800.0
2013-05-22 14:25:00,25.68,25.7,25.65,25.67,357600.0,20.1677,20.1834,20.1442,20.1599,357600.0
2013-05-22 14:30:00,25.67,25.71,25.66,25.69,211800.0,20.1599,20.1913,20.152,20.1756,211800.0
2013-05-22 14:35:00,25.69,25.69,25.64,25.68,429000.0,20.1756,20.1756,20.1363,20.1677,429000.0
2013-05-22 14:40:00,25.69,25.69,25.65,25.67,283200.0,20.1756,20.1756,20.1442,20.1599,283200.0
2013-05-22 14:45:00,25.67,25.68,25.66,25.67,344400.0,20.1599,20.1677,20.152,20.1599,344400.0
2013-05-22 14:50:00,25.66,25.67,25.63,25.63,360000.0,20.152,20.1599,20.1284,20.1284,360000.0
2013-05-22 14:55:00,25.63,25.66,25.63,25.66,361800.0,20.1284,20.152,20.1284,20.152,361800.0
2013-05-22 15:00:00,25.66,25.68,25.64,25.68,453300.0,20.152,20.1677,20.1363,20.1677,453300.0
2013-05-22 15:05:00,25.68,25.69,25.66,25.68,527400.0,20.1677,20.1756,20.152,20.1677,527400.0
2013-05-22 15:10:00,25.68,25.72,25.66,25.69,295500.0,20.1677,20.1991,20.152,20.1756,295500.0
2013-05-22 15:15:00,25.69,25.7,25.66,25.66,250500.0,20.1756,20.1834,20.152,20.152,250500.0
2013-05-22 15:20:00,25.67,25.67,25.65,25.66,237900.0,20.1599,20.1599,20.1442,20.152,237900.0
2013-05-22 15:25:00,25.66,25.68,25.61,25.61,291600.0,20.152,20.1677,20.1127,20.1127,291600.0
2013-05-22 15:30:00,25.61,25.63,25.58,25.61,733200.0,20.1127,20.1284,20.0892,20.1127,733200.0
2013-05-22 15:35:00,25.61,25.63,25.59,25.63,563700.0,20.1127,20.1284,20.097,20.1284,563700.0
2013-05-22 15:40:00,25.63,25.65,25.62,25.62,503400.0,20.1284,20.1442,20.1206,20.1206,503400.0
2013-05-22 15:45:00,25.62,25.63,25.59,25.6,631800.0,20.1206,20.1284,20.097,20.1049,631800.0
2013-05-22 15:50:00,25.6,25.65,25.59,25.62,740100.0,20.1049,20.1442,20.097,20.1206,740100.0
2013-05-22 15:55:00,25.62,25.68,25.58,25.68,1083000.0,20.1206,20.1677,20.0892,20.1677,1083000.0
2013-05-23 09:30:00,25.61,25.65,25.45,25.49,1316100.0,20.1127,20.1442,19.9871,20.0185,1316100.0
2013-05-23 09:35:00,25.5,25.58,25.48,25.55,374100.0,20.0263,20.0892,20.0106,20.0656,374100.0
2013-05-23 09:40:00,25.55,25.6,25.5,25.52,337500.0,20.0656,20.1049,20.0263,20.0421,337500.0
2013-05-23 09:45:00,25.52,25.52,25.45,25.46,384900.0,20.0421,20.0421,19.9871,19.9949,384900.0
2013-05-23 09:50:00,25.46,25.53,25.45,25.53,258300.0,19.9949,20.0499,19.9871,20.0499,258300.0
2013-05-23 09:55:00,25.53,25.56,25.52,25.54,177600.0,20.0499,20.0735,20.0421,20.0578,177600.0
2013-05-23 10:00:00,25.54,25.56,25.47,25.51,357600.0,20.0578,20.0735,20.0028,20.0342,357600.0
2013-05-23 10:05:00,25.51,25.51,25.49,25.51,254100.0,20.0342,20.0342,20.0185,20.0342,254100.0
2013-05-23 10:10:00,25.5,25.55,25.48,25.48,358200.0,20.0263,20.0656,20.0106,20.0106,358200.0
2013-05-23 10:15:00,25.48,25.54,25.47,25.53,288900.0,20.0106,20.0578,20.0028,20.0499,288900.0
2013-05-23 10:20:00,25.53,25.55,25.52,25.53,307500.0,20.0499,20.0656,20.0421,20.0499,307500.0
2013-05-23 10:25:00,25.54,25.56,25.53,25.54,332700.0,20.0578,20.0735,20.0499,20.0578,332700.0
2013-05-23 10:30:00,25.54,25.56,25.53,25.55,218100.0,20.0578,20.0735,20.0499,20.0656,218100.0
2013-05-23 10:35:00,25.55,25.56,25.47,25.47,273900.0,20.0656,20.0735,20.0028,20.0028,273900.0
2013-05-23 10:40:00,25.47,25.53,25.46,25.46,274200.0,20.0028,20.0499,19.9949,19.9949,274200.0
2013-05-23 10:45:00,25.46,25.47,25.43,25.43,344400.0,19.9949,20.0028,19.9714,19.9714,344400.0
2013-05-23 10:50:00,25.43,25.45,25.42,25.44,331800.0,19.9714,19.9871,19.9635,19.9792,331800.0
2013-05-23 10:55:00,25.44,25.48,25.43,25.45,415500.0,19.9792,20.0106,19.9714,19.9871,415500.0
2013-05-23 11:00:00,25.45,25.5,25.44,25.5,196500.0,19.9871,20.0263,19.9792,20.0263,196500.0
2013-05-23 11:05:00,25.5,25.53,25.5,25.51,396000.0,20.0263,20.0499,20.0263,20.0342,396000.0
2013-05-23 11:10:00,25.51,25.52,25.5,25.52,219000.0,20.0342,20.0421,20.0263,20.0421,219000.0
2013-05-23 11:15:00,25.51,25.52,25.49,25.5,241800.0,20.0342,20.0421,20.0185,20.0263,241800.0
2013-05-23 11:20:00,25.5,25.52,25.49,25.5,244200.0,20.0263,20.0421,20.0185,20.0263,244200.0
2013-05-23 11:25:00,25.5,25.5,25.49,25.49,251100.0,20.0263,20.0263,20.0185,20.0185,251100.0
2013-05-23 11:30:00,25.49,25.5,25.47,25.5,125700.0,20.0185,20.0263,20.0028,20.0263,125700.0
2013-05-23 11:35:00,25.5,25.52,25.48,25.5,162300.0,20.0263,20.0421,20.0106,20.0263,162300.0
2013-05-23 11:40:00,25.49,25.51,25.49,25.5,163200.0,20.0185,20.0342,20.0185,20.0263,163200.0
2013-05-23 11:45:00,25.51,25.51,25.48,25.48,154800.0,20.0342,20.0342,20.0106,20.0106,154800.0
2013-05-23 11:50:00,25.49,25.5,25.47,25.49,199800.0,20.0185,20.0263,20.0028,20.0185,199800.0
2013-05-23 11:55:00,25.48,25.49,25.46,25.48,321900.0,20.0106,20.0185,19.9949,20.0106,321900.0
2013-05-23 12:00:00,25.48,25.49,25.47,25.47,184500.0,20.0106,20.0185,20.0028,20.0028,184500.0
2013-05-23 12:05:00,25.47,25.52,25.47,25.51,260400.0,20.0028,20.0421,20.0028,20.0342,260400.0
2013-05-23 12:10:00,25.51,25.51,25.48,25.49,186900.0,20.0342,20.0342,20.0106,20.0185,186900.0
2013-05-23 12:15:00,25.49,25.51,25.47,25.49,127200.0,20.0185,20.0342,20.0028,20.0185,127200.0
2013-05-23 12:20:00,25.49,25.51,25.49,25.49,273900.0,20.0185,20.0342,20.0185,20.0185,273900.0
2013-05-23 12:25:00,25.49,25.51,25.49,25.5,124500.0,20.0185,20.0342,20.0185,20.0263,124500.0
2013-05-23 12:30:00,25.5,25.51,25.49,25.5,243300.0,20.0263,20.0342,20.0185,20.0263,243300.0
2013-05-23 12:35:00,25.5,25.5,25.48,25.49,196500.0,20.0263,20.0263,20.0106,20.0185,196500.0
2013-05-23 12:40:00,25.48,25.5,25.48,25.5,96600.0,20.0106,20.0263,20.0106,20.0263,96600.0
2013-05-23 12:45:00,25.51,25.53,25.51,25.53,184800.0,20.0342,20.0499,20.0342,20.0499,184800.0
2013-05-23 12:50:00,25.53,25.53,25.51,25.52,219600.0,20.0499,20.0499,20.0342,20.0421,219600.0
2013-05-23 12:55:00,25.52,25.52,25.49,25.5,168600.0,20.0421,20.0421,20.0185,20.0263,168600.0
2013-05-23 13:00:00,25.5,25.5,25.49,25.5,130500.0,20.0263,20.0263,20.0185,20.0263,130500.0
2013-05-23 13:05:00,25.5,25.51,25.48,25.49,149100.0,20.0263,20.0342,20.0106,20.0185,149100.0
2013-05-23 13:10:00,25.49,25.52,25.48,25.51,121200.0,20.0185,20.0421,20.0106,20.0342,121200.0
2013-05-23 13:15:00,25.51,25.52,25.49,25.5,97800.0,20.0342,20.0421,20.0185,20.0263,97800.0
2013-05-23 13:20:00,25.51,25.51,25.49,25.5,105000.0,20.0342,20.0342,20.0185,20.0263,105000.0
2013-05-23 13:25:00,25.5,25.5,25.48,25.49,249900.0,20.0263,20.0263,20.0106,20.0185,249900.0
2013-05-23 13:30:00,25.49,25.49,25.48,25.48,124800.0,20.0185,20.0185,20.0106,20.0106,124800.0
2013-05-23 13:35:00,25.48,25.5,25.48,25.5,163800.0,20.0106,20.0263,20.0106,20.0263,163800.0
2013-05-23 13:40:00,25.5,25.5,25.48,25.48,175500.0,20.0263,20.0263,20.0106,20.0106,175500.0
2013-05-23 13:45:00,25.49,25.49,25.48,25.49,138000.0,20.0185,20.0185,20.0106,20.0185,138000.0
2013-05-23 13:50:00,25.48,25.49,25.46,25.46,170400.0,20.0106,20.0185,19.9949,19.9949,170400.0
2013-05-23 13:55:00,25.46,25.51,25.46,25.5,311400.0,19.9949,20.0342,19.9949,20.0263,311400.0
2013-05-23 14:00:00,25.5,25.5,25.49,25.5,149400.0,20.0263,20.0263,20.0185,20.0263,149400.0
2013-05-23 14:05:00,25.49,25.5,25.49,25.49,454800.0,20.0185,20.0263,20.0185,20.0185,454800.0
2013-05-23 14:10:00,25.49,25.5,25.49,25.49,204600.0,20.0185,20.0263,20.0185,20.0185,204600.0
2013-05-23 14:15:00,25.49,25.5,25.48,25.5,270000.0,20.0185,20.0263,20.0106,20.0263,270000.0
2013-05-23 14:20:00,25.5,25.5,25.48,25.49,171900.0,20.0263,20.0263,20.0106,20.0185,171900.0
2013-05-23 14:25:00,25.49,25.49,25.47,25.48,177000.0,20.0185,20.0185,20.0028,20.0106,177000.0
2013-05-23 14:30:00,25.48,25.48,25.46,25.48,162600.0,20.0106,20.0106,19.9949,20.0106,162600.0
2013-05-23 14:35:00,25.48,25.5,25.48,25.5,114000.0,20.0106,20.0263,20.0106,20.0263,114000.0
2013-05-23 14:40:00,25.5,25.51,25.49,25.5,391500.0,20.0263,20.0342,20.0185,20.0263,391500.0
2013-05-23 14:45:00,25.5,25.52,25.49,25.5,493800.0,20.0263,20.0421,20.0185,20.0263,493800.0
2013-05-23 14:50:00,25.5,25.5,25.48,25.49,333000.0,20.0263,20.0263,20.0106,20.0185,333000.0
2013-05-23 14:55:00,25.49,25.5,25.48,25.49,206400.0,20.0185,20.0263,20.0106,20.0185,206400.0
2013-05-23 15:00:00,25.49,25.5,25.47,25.47,245100.0,20.0185,20.0263,20.0028,20.0028,245100.0
2013-05-23 15:05:00,25.47,25.5,25.46,25.48,355800.0,20.0028,20.0263,19.9949,20.0106,355800.0
2013-05-23 15:10:00,25.48,25.49,25.46,25.46,480300.0,20.0106,20.0185,19.9949,19.9949,480300.0
2013-05-23 15:15:00,25.46,25.48,25.44,25.45,348300.0,19.9949,20.0106,19.9792,19.9871,348300.0
2013-05-23 15:20:00,25.45,25.47,25.43,25.43,357000.0,19.9871,20.0028,19.9714,19.9714,357000.0
2013-05-23 15:25:00,25.43,25.45,25.42,25.44,510000.0,19.9714,19.9871,19.9635,19.9792,510000.0
2013-05-23 15:30:00,25.44,25.47,25.43,25.45,447900.0,19.9792,20.0028,19.9714,19.9871,447900.0
2013-05-23 15:35:00,25.45,25.47,25.42,25.45,434700.0,19.9871,20.0028,19.9635,19.9871,434700.0
2013-05-23 15:40:00,25.45,25.48,25.43,25.43,474000.0,19.9871,20.0106,19.9714,19.9714,474000.0
2013-05-23 15:45:00,25.43,25.45,25.42,25.43,691200.0,19.9714,19.9871,19.9635,19.9714,691200.0
2013-05-23 15:50:00,25.43,25.46,25.43,25.45,616200.0,19.9714,19.9949,19.9714,19.9871,616200.0
2013-05-23 15:55:00,25.45,25.48,25.43,25.45,830100.0,19.9871,20.0106,19.9714,19.9871,830100.0
2013-05-24 09:30:00,25.44,25.5,25.38,25.48,552900.0,19.9792,20.0263,19.9321,20.0106,552900.0
2013-05-24 09:35:00,25.49,25.55,25.47,25.51,525900.0,20.0185,20.0656,20.0028,20.0342,525900.0
2013-05-24 09:40:00,25.51,25.65,25.51,25.63,552600.0,20.0342,20.1442,20.0342,20.1284,552600.0
2013-05-24 09:45:00,25.64,25.65,25.54,25.61,406500.0,20.1363,20.1442,20.0578,20.1127,406500.0
2013-05-24 09:50:00,25.61,25.61,25.57,25.61,469200.0,20.1127,20.1127,20.0813,20.1127,469200.0
2013-05-24 09:55:00,25.61,25.62,25.59,25.59,395100.0,20.1127,20.1206,20.097,20.097,395100.0
2013-05-24 10:00:00,25.59,25.59,25.55,25.57,314100.0,20.097,20.097,20.0656,20.0813,314100.0
2013-05-24 10:05:00,25.57,25.64,25.57,25.63,572400.0,20.0813,20.1363,20.0813,20.1284,572400.0
2013-05-24 10:10:00,25.63,25.65,25.6,25.61,437400.0,20.1284,20.1442,20.1049,20.1127,437400.0
2013-05-24 10:15:00,25.62,25.63,25.6,25.63,182700.0,20.1206,20.1284,20.1049,20.1284,182700.0
2013-05-24 10:20:00,25.63,25.65,25.6,25.6,288900.0,20.1284,20.1442,20.1049,20.1049,288900.0
2013-05-24 10:25:00,25.61,25.63,25.59,25.62,266400.0,20.1127,20.1284,20.097,20.1206,266400.0
2013-05-24 10:30:00,25.62,25.63,25.55,25.55,385200.0,20.1206,20.1284,20.0656,20.0656,385200.0
2013-05-24 10:35:00,25.55,25.6,25.54,25.6,256800.0,20.0656,20.1049,20.0578,20.1049,256800.0
2013-05-24 10:40:00,25.6,25.64,25.57,25.63,302700.0,20.1049,20.1363,20.0813,20.1284,302700.0
2013-05-24 10:45:00,25.62,25.63,25.58,25.59,236400.0,20.1206,20.1284,20.0892,20.097,236400.0
2013-05-24 10:50:00,25.59,25.64,25.59,25.63,130500.0,20.097,20.1363,20.097,20.1284,130500.0
2013-05-24 10:55:00,25.63,25.68,25.63,25.67,253500.0,20.1284,20.1677,20.1284,20.1599,253500.0
2013-05-24 11:00:00,25.67,25.67,25.61,25.63,273000.0,20.1599,20.1599,20.1127,20.1284,273000.0
2013-05-24 11:05:00,25.63,25.69,25.63,25.69,242400.0,20.1284,20.1756,20.1284,20.1756,242400.0
2013-05-24 11:10:00,25.68,25.73,25.68,25.73,459000.0,20.1677,20.207,20.1677,20.207,459000.0
2013-05-24 11:15:00,25.73,25.75,25.7,25.7,370200.0,20.207,20.2227,20.1834,20.1834,370200.0
2013-05-24 11:20:00,25.7,25.71,25.66,25.67,242100.0,20.1834,20.1913,20.152,20.1599,242100.0
2013-05-24 11:25:00,25.66,25.67,25.61,25.61,200400.0,20.152,20.1599,20.1127,20.1127,200400.0
2013-05-24 11:30:00,25.61,25.66,25.61,25.65,188100.0,20.1127,20.152,20.1127,20.1442,188100.0
2013-05-24 11:35:00,25.65,25.68,25.64,25.68,131100.0,20.1442,20.1677,20.1363,20.1677,131100.0
2013-05-24 11:40:00,25.68,25.73,25.67,25.67,234000.0,20.1677,20.207,20.1599,20.1599,234000.0
2013-05-24 11:45:00,25.67,25.71,25.67,25.71,189300.0,20.1599,20.1913,20.1599,20.1913,189300.0
2013-05-24 11:50:00,25.7,25.71,25.67,25.7,322800.0,20.1834,20.1913,20.1599,20.1834,322800.0
2013-05-24 11:55:00,25.7,25.71,25.7,25.7,174900.0,20.1834,20.1913,20.1834,20.1834,174900.0
2013-05-24 12:00:00,25.7,25.72,25.69,25.7,139800.0,20.1834,20.1991,20.1756,20.1834,139800.0
2013-05-24 12:05:00,25.7,25.74,25.68,25.73,267900.0,20.1834,20.2148,20.1677,20.207,267900.0
2013-05-24 12:10:00,25.73,25.74,25.73,25.73,244800.0,20.207,20.2148,20.207,20.207,244800.0
2013-05-24 12:15:00,25.73,25.76,25.73,25.74,201300.0,20.207,20.2305,20.207,20.2148,201300.0
2013-05-24 12:20:00,25.74,25.76,25.73,25.73,198300.0,20.2148,20.2305,20.207,20.207,198300.0
2013-05-24 12:25:00,25.73,25.74,25.73,25.74,104400.0,20.207,20.2148,20.207,20.2148,104400.0
2013-05-24 12:30:00,25.74,25.74,25.69,25.7,223200.0,20.2148,20.2148,20.1756,20.1834,223200.0
2013-05-24 12:35:00,25.7,25.7,25.64,25.65,108300.0,20.1834,20.1834,20.1363,20.1442,108300.0
2013-05-24 12:40:00,25.65,25.68,25.65,25.67,54900.0,20.1442,20.1677,20.1442,20.1599,54900.0
2013-05-24 12:45:00,25.68,25.68,25.66,25.67,240000.0,20.1677,20.1677,20.152,20.1599,240000.0
2013-05-24 12:50:00,25.67,25.7,25.67,25.69,203400.0,20.1599,20.1834,20.1599,20.1756,203400.0
2013-05-24 12:55:00,25.69,25.69,25.67,25.68,74400.0,20.1756,20.1756,20.1599,20.1677,74400.0
2013-05-24 13:00:00,25.68,25.68,25.67,25.67,71700.0,20.1677,20.1677,20.1599,20.1599,71700.0
2013-05-24 13:05:00,25.67,25.7,25.67,25.7,101100.0,20.1599,20.1834,20.1599,20.1834,101100.0
2013-05-24 13:10:00,25.7,25.71,25.68,25.7,100200.0,20.1834,20.1913,20.1677,20.1834,100200.0
2013-05-24 13:15:00,25.7,25.74,25.7,25.72,452100.0,20.1834,20.2148,20.1834,20.1991,452100.0
2013-05-24 13:20:00,25.72,25.72,25.7,25.7,120000.0,20.1991,20.1991,20.1834,20.1834,120000.0
2013-05-24 13:25:00,25.7,25.7,25.68,25.69,89400.0,20.1834,20.1834,20.1677,20.1756,89400.0
2013-05-24 13:30:00,25.69,25.7,25.67,25.68,95400.0,20.1756,20.1834,20.1599,20.1677,95400.0
2013-05-24 13:35:00,25.68,25.69,25.67,25.67,126000.0,20.1677,20.1756,20.1599,20.1599,126000.0
2013-05-24 13:40:00,25.67,25.67,25.66,25.67,94200.0,20.1599,20.1599,20.152,20.1599,94200.0
2013-05-24 13:45:00,25.67,25.68,25.66,25.67,61800.0,20.1599,20.1677,20.152,20.1599,61800.0
2013-05-24 13:50:00,25.67,25.69,25.67,25.69,184500.0,20.1599,20.1756,20.1599,20.1756,184500.0
2013-05-24 13:55:00,25.69,25.71,25.68,25.71,95400.0,20.1756,20.1913,20.1677,20.1913,95400.0
2013-05-24 14:00:00,25.71,25.71,25.68,25.7,135000.0,20.1913,20.1913,20.1677,20.1834,135000.0
2013-05-24 14:05:00,25.7,25.7,25.68,25.68,94500.0,20.1834,20.1834,20.1677,20.1677,94500.0
2013-05-24 14:10:00,25.68,25.71,25.68,25.71,123900.0,20.1677,20.1913,20.1677,20.1913,123900.0
2013-05-24 14:15:00,25.71,25.73,25.7,25.73,106800.0,20.1913,20.207,20.1834,20.207,106800.0
2013-05-24 14:20:00,25.73,25.73,25.7,25.71,79800.0,20.207,20.207,20.1834,20.1913,79800.0
2013-05-24 14:25:00,25.71,25.71,25.7,25.71,67800.0,20.1913,20.1913,20.1834,20.1913,67800.0
2013-05-24 14:30:00,25.71,25.71,25.69,25.69,153900.0,20.1913,20.1913,20.1756,20.1756,153900.0
2013-05-24 14:35:00,25.7,25.72,25.68,25.71,93600.0,20.1834,20.1991,20.1677,20.1913,93600.0
2013-05-24 14:40:00,25.71,25.73,25.71,25.72,87000.0,20.1913,20.207,20.1913,20.1991,87000.0
2013-05-24 14:45:00,25.73,25.74,25.73,25.73,98400.0,20.207,20.2148,20.207,20.207,98400.0
2013-05-24 14:50:00,25.73,25.76,25.73,25.76,83700.0,20.207,20.2305,20.207,20.2305,83700.0
2013-05-24 14:55:00,25.76,25.76,25.71,25.72,183900.0,20.2305,20.2305,20.1913,20.1991,183900.0
2013-05-24 15:00:00,25.72,25.73,25.71,25.72,203400.0,20.1991,20.207,20.1913,20.1991,203400.0
2013-05-24 15:05:00,25.72,25.77,25.72,25.77,211800.0,20.1991,20.2384,20.1991,20.2384,211800.0
2013-05-24 15:10:00,25.77,25.8,25.77,25.78,384000.0,20.2384,20.262,20.2384,20.2462,384000.0
2013-05-24 15:15:00,25.78,25.79,25.73,25.74,414900.0,20.2462,20.2541,20.207,20.2148,414900.0
2013-05-24 15:20:00,25.74,25.77,25.73,25.74,509700.0,20.2148,20.2384,20.207,20.2148,509700.0
2013-05-24 15:25:00,25.74,25.76,25.74,25.75,270000.0,20.2148,20.2305,20.2148,20.2227,270000.0
2013-05-24 15:30:00,25.75,25.75,25.7,25.71,399900.0,20.2227,20.2227,20.1834,20.1913,399900.0
2013-05-24 15:35:00,25.71,25.73,25.7,25.7,511200.0,20.1913,20.207,20.1834,20.1834,511200.0
2013-05-24 15:40:00,25.7,25.71,25.69,25.7,372900.0,20.1834,20.1913,20.1756,20.1834,372900.0
2013-05-24 15:45:00,25.7,25.75,25.69,25.74,486900.0,20.1834,20.2227,20.1756,20.2148,486900.0
2013-05-24 15:50:00,25.74,25.74,25.68,25.71,855300.0,20.2148,20.2148,20.1677,20.1913,855300.0
2013-05-24 15:55:00,25.71,25.79,25.7,25.77,1381200.0,20.1913,20.2541,20.1834,20.2384,1381200.0
2013-05-28 09:30:00,25.84,26.0,25.84,25.99,903600.0,20.2934,20.419,20.2934,20.4112,903600.0
2013-05-28 09:35:00,25.99,26.0,25.86,25.89,582900.0,20.4112,20.419,20.3091,20.3326,582900.0
2013-05-28 09:40:00,25.89,25.9,25.85,25.86,221700.0,20.3326,20.3405,20.3012,20.3091,221700.0
2013-05-28 09:45:00,25.87,25.88,25.86,25.87,364500.0,20.3169,20.3248,20.3091,20.3169,364500.0
2013-05-28 09:50:00,25.87,25.88,25.84,25.86,274800.0,20.3169,20.3248,20.2934,20.3091,274800.0
2013-05-28 09:55:00,25.86,25.94,25.85,25.93,274800.0,20.3091,20.3719,20.3012,20.364,274800.0
2013-05-28 10:00:00,25.94,25.99,25.91,25.96,276900.0,20.3719,20.4112,20.3483,20.3876,276900.0
2013-05-28 10:05:00,25.97,26.0,25.95,25.99,332400.0,20.3955,20.419,20.3798,20.4112,332400.0
2013-05-28 10:10:00,26.0,26.01,25.96,25.96,213900.0,20.419,20.4269,20.3876,20.3876,213900.0
2013-05-28 10:15:00,25.96,25.99,25.96,25.98,162000.0,20.3876,20.4112,20.3876,20.4033,162000.0
2013-05-28 10:20:00,25.99,25.99,25.97,25.98,302400.0,20.4112,20.4112,20.3955,20.4033,302400.0
2013-05-28 10:25:00,25.98,25.98,25.97,25.97,127500.0,20.4033,20.4033,20.3955,20.3955,127500.0
2013-05-28 10:30:00,25.97,25.98,25.96,25.97,180000.0,20.3955,20.4033,20.3876,20.3955,180000.0
2013-05-28 10:35:00,25.96,25.97,25.96,25.96,143700.0,20.3876,20.3955,20.3876,20.3876,143700.0
2013-05-28 10:40:00,25.96,25.96,25.93,25.93,231900.0,20.3876,20.3876,20.364,20.364,231900.0
2013-05-28 10:45:00,25.93,25.95,25.92,25.94,218700.0,20.364,20.3798,20.3562,20.3719,218700.0
2013-05-28 10:50:00,25.94,25.97,25.92,25.96,185100.0,20.3719,20.3955,20.3562,20.3876,185100.0
2013-05-28 10:55:00,25.96,25.97,25.91,25.93,147300.0,20.3876,20.3955,20.3483,20.364,147300.0
2013-05-28 11:00:00,25.93,25.94,25.87,25.87,219600.0,20.364,20.3719,20.3169,20.3169,219600.0
2013-05-28 11:05:00,25.87,25.88,25.85,25.86,211500.0,20.3169,20.3248,20.3012,20.3091,211500.0
2013-05-28 11:10:00,25.86,25.87,25.85,25.85,130200.0,20.3091,20.3169,20.3012,20.3012,130200.0
2013-05-28 11:15:00,25.85,25.85,25.83,25.85,106200.0,20.3012,20.3012,20.2855,20.3012,106200.0
2013-05-28 11:20:00,25.84,25.86,25.83,25.86,205800.0,20.2934,20.3091,20.2855,20.3091,205800.0
2013-05-28 11:25:00,25.86,25.92,25.86,25.92,134400.0,20.3091,20.3562,20.3091,20.3562,134400.0
2013-05-28 11:30:00,25.92,25.92,25.89,25.9,161400.0,20.3562,20.3562,20.3326,20.3405,161400.0
2013-05-28 11:35:00,25.89,25.89,25.83,25.84,213000.0,20.3326,20.3326,20.2855,20.2934,213000.0
2013-05-28 11:40:00,25.84,25.9,25.83,25.89,79200.0,20.2934,20.3405,20.2855,20.3326,79200.0
2013-05-28 11:45:00,25.89,25.9,25.89,25.89,84600.0,20.3326,20.3405,20.3326,20.3326,84600.0
2013-05-28 11:50:00,25.9,25.93,25.89,25.91,102900.0,20.3405,20.364,20.3326,20.3483,102900.0
2013-05-28 11:55:00,25.91,25.91,25.86,25.86,113400.0,20.3483,20.3483,20.3091,20.3091,113400.0
2013-05-28 12:00:00,25.86,25.86,25.82,25.85,288900.0,20.3091,20.3091,20.2777,20.3012,288900.0
2013-05-28 12:05:00,25.85,25.85,25.82,25.85,119100.0,20.3012,20.3012,20.2777,20.3012,119100.0
2013-05-28 12:10:00,25.85,25.85,25.81,25.81,164100.0,20.3012,20.3012,20.2698,20.2698,164100.0
2013-05-28 12:15:00,25.81,25.83,25.8,25.82,399300.0,20.2698,20.2855,20.262,20.2777,399300.0
2013-05-28 12:20:00,25.82,25.85,25.82,25.83,94200.0,20.2777,20.3012,20.2777,20.2855,94200.0
2013-05-28 12:25:00,25.83,25.86,25.81,25.85,78300.0,20.2855,20.3091,20.2698,20.3012,78300.0
2013-05-28 12:30:00,25.85,25.86,25.84,25.86,112500.0,20.3012,20.3091,20.2934,20.3091,112500.0
2013-05-28 12:35:00,25.86,25.89,25.86,25.88,124800.0,20.3091,20.3326,20.3091,20.3248,124800.0
2013-05-28 12:40:00,25.88,25.9,25.88,25.89,91800.0,20.3248,20.3405,20.3248,20.3326,91800.0
2013-05-28 12:45:00,25.89,25.89,25.87,25.88,65400.0,20.3326,20.3326,20.3169,20.3248,65400.0
2013-05-28 12:50:00,25.88,25.89,25.86,25.86,80400.0,20.3248,20.3326,20.3091,20.3091,80400.0
2013-05-28 12:55:00,25.86,25.87,25.83,25.85,88500.0,20.3091,20.3169,20.2855,20.3012,88500.0
2013-05-28 13:00:00,25.85,25.88,25.84,25.87,120900.0,20.3012,20.3248,20.2934,20.3169,120900.0
2013-05-28 13:05:00,25.87,25.88,25.85,25.85,66300.0,20.3169,20.3248,20.3012,20.3012,66300.0
2013-05-28 13:10:00,25.85,25.88,25.84,25.86,120300.0,20.3012,20.3248,20.2934,20.3091,120300.0
2013-05-28 13:15:00,25.86,25.88,25.85,25.87,87900.0,20.3091,20.3248,20.3012,20.3169,87900.0
2013-05-28 13:20:00,25.87,25.87,25.82,25.84,155400.0,20.3169,20.3169,20.2777,20.2934,155400.0
2013-05-28 13:25:00,25.84,25.85,25.8,25.8,145800.0,20.2934,20.3012,20.262,20.262,145800.0
2013-05-28 13:30:00,25.8,25.82,25.77,25.78,190200.0,20.262,20.2777,20.2384,20.2462,190200.0
2013-05-28 13:35:00,25.77,25.78,25.75,25.75,204000.0,20.2384,20.2462,20.2227,20.2227,204000.0
2013-05-28 13:40:00,25.75,25.79,25.75,25.76,262800.0,20.2227,20.2541,20.2227,20.2305,262800.0
2013-05-28 13:45:00,25.76,25.77,25.73,25.74,304500.0,20.2305,20.2384,20.207,20.2148,304500.0
2013-05-28 13:50:00,25.74,25.75,25.72,25.72,166800.0,20.2148,20.2227,20.1991,20.1991,166800.0
2013-05-28 13:55:00,25.72,25.74,25.7,25.7,194400.0,20.1991,20.2148,20.1834,20.1834,194400.0
2013-05-28 14:00:00,25.7,25.73,25.69,25.73,167400.0,20.1834,20.207,20.1756,20.207,167400.0
2013-05-28 14:05:00,25.74,25.75,25.73,25.74,125700.0,20.2148,20.2227,20.207,20.2148,125700.0
2013-05-28 14:10:00,25.74,25.74,25.71,25.71,292500.0,20.2148,20.2148,20.1913,20.1913,292500.0
2013-05-28 14:15:00,25.71,25.74,25.71,25.74,180300.0,20.1913,20.2148,20.1913,20.2148,180300.0
2013-05-28 14:20:00,25.74,25.76,25.74,25.76,243600.0,20.2148,20.2305,20.2148,20.2305,243600.0
2013-05-28 14:25:00,25.76,25.76,25.74,25.76,125700.0,20.2305,20.2305,20.2148,20.2305,125700.0
2013-05-28 14:30:00,25.75,25.76,25.72,25.72,170100.0,20.2227,20.2305,20.1991,20.1991,170100.0
2013-05-28 14:35:00,25.72,25.73,25.69,25.69,217500.0,20.1991,20.207,20.1756,20.1756,217500.0
2013-05-28 14:40:00,25.69,25.71,25.69,25.71,169200.0,20.1756,20.1913,20.1756,20.1913,169200.0
2013-05-28 14:45:00,25.71,25.78,25.71,25.78,267600.0,20.1913,20.2462,20.1913,20.2462,267600.0
2013-05-28 14:50:00,25.78,25.82,25.78,25.81,239400.0,20.2462,20.2777,20.2462,20.2698,239400.0
2013-05-28 14:55:00,25.81,25.81,25.75,25.75,201000.0,20.2698,20.2698,20.2227,20.2227,201000.0
2013-05-28 15:00:00,25.75,25.77,25.75,25.76,149400.0,20.2227,20.2384,20.2227,20.2305,149400.0
2013-05-28 15:05:00,25.76,25.78,25.75,25.76,192300.0,20.2305,20.2462,20.2227,20.2305,192300.0
2013-05-28 15:10:00,25.77,25.77,25.72,25.74,165900.0,20.2384,20.2384,20.1991,20.2148,165900.0
2013-05-28 15:15:00,25.74,25.78,25.74,25.78,120600.0,20.2148,20.2462,20.2148,20.2462,120600.0
2013-05-28 15:20:00,25.78,25.79,25.76,25.78,134700.0,20.2462,20.2541,20.2305,20.2462,134700.0
2013-05-28 15:25:00,25.78,25.78,25.75,25.77,142200.0,20.2462,20.2462,20.2227,20.2384,142200.0
2013-05-28 15:30:00,25.77,25.8,25.77,25.79,169800.0,20.2384,20.262,20.2384,20.2541,169800.0
2013-05-28 15:35:00,25.79,25.82,25.79,25.8,229500.0,20.2541,20.2777,20.2541,20.262,229500.0
2013-05-28 15:40:00,25.8,25.81,25.79,25.79,228600.0,20.262,20.2698,20.2541,20.2541,228600.0
2013-05-28 15:45:00,25.79,25.83,25.78,25.82,363900.0,20.2541,20.2855,20.2462,20.2777,363900.0
2013-05-28 15:50:00,25.82,25.82,25.76,25.76,449400.0,20.2777,20.2777,20.2305,20.2305,449400.0
2013-05-28 15:55:00,25.76,25.79,25.76,25.77,685500.0,20.2305,20.2541,20.2305,20.2384,685500.0
2013-05-29 09:30:00,25.68,25.68,25.64,25.67,469800.0,20.1677,20.1677,20.1363,20.1599,469800.0
2013-05-29 09:35:00,25.67,25.68,25.57,25.57,162600.0,20.1599,20.1677,20.0813,20.0813,162600.0
2013-05-29 09:40:00,25.58,25.59,25.56,25.59,159600.0,20.0892,20.097,20.0735,20.097,159600.0
2013-05-29 09:45:00,25.58,25.63,25.56,25.61,197700.0,20.0892,20.1284,20.0735,20.1127,197700.0
2013-05-29 09:50:00,25.61,25.63,25.57,25.59,141600.0,20.1127,20.1284,20.0813,20.097,141600.0
2013-05-29 09:55:00,25.6,25.61,25.55,25.56,163200.0,20.1049,20.1127,20.0656,20.0735,163200.0
2013-05-29 10:00:00,25.56,25.59,25.55,25.57,196500.0,20.0735,20.097,20.0656,20.0813,196500.0
2013-05-29 10:05:00,25.57,25.58,25.51,25.51,285900.0,20.0813,20.0892,20.0342,20.0342,285900.0
2013-05-29 10:10:00,25.51,25.54,25.5,25.51,148500.0,20.0342,20.0578,20.0263,20.0342,148500.0
2013-05-29 10:15:00,25.51,25.54,25.48,25.49,325800.0,20.0342,20.0578,20.0106,20.0185,325800.0
2013-05-29 10:20:00,25.49,25.49,25.44,25.47,308700.0,20.0185,20.0185,19.9792,20.0028,308700.0
2013-05-29 10:25:00,25.47,25.52,25.47,25.49,191700.0,20.0028,20.0421,20.0028,20.0185,191700.0
2013-05-29 10:30:00,25.49,25.49,25.44,25.48,148800.0,20.0185,20.0185,19.9792,20.0106,148800.0
2013-05-29 10:35:00,25.48,25.53,25.48,25.51,212400.0,20.0106,20.0499,20.0106,20.0342,212400.0
2013-05-29 10:40:00,25.51,25.51,25.45,25.48,162600.0,20.0342,20.0342,19.9871,20.0106,162600.0
2013-05-29 10:45:00,25.48,25.5,25.44,25.46,99900.0,20.0106,20.0263,19.9792,19.9949,99900.0
2013-05-29 10:50:00,25.46,25.5,25.46,25.48,142500.0,19.9949,20.0263,19.9949,20.0106,142500.0
2013-05-29 10:55:00,25.48,25.5,25.46,25.46,191400.0,20.0106,20.0263,19.9949,19.9949,191400.0
2013-05-29 11:00:00,25.46,25.48,25.44,25.46,293100.0,19.9949,20.0106,19.9792,19.9949,293100.0
2013-05-29 11:05:00,25.46,25.46,25.39,25.42,401700.0,19.9949,19.9949,19.94,19.9635,401700.0
2013-05-29 11:10:00,25.41,25.46,25.4,25.42,229800.0,19.9557,19.9949,19.9478,19.9635,229800.0
2013-05-29 11:15:00,25.42,25.44,25.4,25.42,206400.0,19.9635,19.9792,19.9478,19.9635,206400.0
2013-05-29 11:20:00,25.42,25.45,25.41,25.44,243600.0,19.9635,19.9871,19.9557,19.9792,243600.0
2013-05-29 11:25:00,25.44,25.46,25.4,25.41,336600.0,19.9792,19.9949,19.9478,19.9557,336600.0
2013-05-29 11:30:00,25.41,25.48,25.41,25.44,335700.0,19.9557,20.0106,19.9557,19.9792,335700.0
2013-05-29 11:35:00,25.44,25.47,25.42,25.43,91500.0,19.9792,20.0028,19.9635,19.9714,91500.0
2013-05-29 11:40:00,25.43,25.44,25.41,25.44,165900.0,19.9714,19.9792,19.9557,19.9792,165900.0
2013-05-29 11:45:00,25.44,25.45,25.41,25.41,198600.0,19.9792,19.9871,19.9557,19.9557,198600.0
2013-05-29 11:50:00,25.41,25.43,25.41,25.42,243300.0,19.9557,19.9714,19.9557,19.9635,243300.0
2013-05-29 11:55:00,25.42,25.43,25.41,25.41,138600.0,19.9635,19.9714,19.9557,19.9557,138600.0
2013-05-29 12:00:00,25.41,25.43,25.41,25.41,63900.0,19.9557,19.9714,19.9557,19.9557,63900.0
2013-05-29 12:05:00,25.41,25.43,25.4,25.4,120300.0,19.9557,19.9714,19.9478,19.9478,120300.0
2013-05-29 12:10:00,25.4,25.43,25.4,25.41,158100.0,19.9478,19.9714,19.9478,19.9557,158100.0
2013-05-29 12:15:00,25.41,25.45,25.4,25.44,147600.0,19.9557,19.9871,19.9478,19.9792,147600.0
2013-05-29 12:20:00,25.43,25.44,25.4,25.4,100200.0,19.9714,19.9792,19.9478,19.9478,100200.0
2013-05-29 12:25:00,25.4,25.41,25.36,25.36,282000.0,19.9478,19.9557,19.9164,19.9164,282000.0
2013-05-29 12:30:00,25.36,25.38,25.36,25.37,109200.0,19.9164,19.9321,19.9164,19.9243,109200.0
2013-05-29 12:35:00,25.37,25.38,25.35,25.37,121500.0,19.9243,19.9321,19.9085,19.9243,121500.0
2013-05-29 12:40:00,25.37,25.39,25.37,25.38,131700.0,19.9243,19.94,19.9243,19.9321,131700.0
2013-05-29 12:45:00,25.38,25.4,25.36,25.36,185400.0,19.9321,19.9478,19.9164,19.9164,185400.0
2013-05-29 12:50:00,25.37,25.39,25.36,25.38,162300.0,19.9243,19.94,19.9164,19.9321,162300.0
2013-05-29 12:55:00,25.38,25.4,25.36,25.36,222000.0,19.9321,19.9478,19.9164,19.9164,222000.0
2013-05-29 13:00:00,25.36,25.39,25.36,25.36,137100.0,19.9164,19.94,19.9164,19.9164,137100.0
2013-05-29 13:05:00,25.36,25.4,25.36,25.38,147900.0,19.9164,19.9478,19.9164,19.9321,147900.0
2013-05-29 13:10:00,25.38,25.38,25.35,25.37,171000.0,19.9321,19.9321,19.9085,19.9243,171000.0
2013-05-29 13:15:00,25.37,25.39,25.36,25.38,141600.0,19.9243,19.94,19.9164,19.9321,141600.0
2013-05-29 13:20:00,25.38,25.4,25.37,25.39,186300.0,19.9321,19.9478,19.9243,19.94,186300.0
2013-05-29 13:25:00,25.39,25.41,25.38,25.4,187500.0,19.94,19.9557,19.9321,19.9478,187500.0
2013-05-29 13:30:00,25.4,25.41,25.37,25.37,110700.0,19.9478,19.9557,19.9243,19.9243,110700.0
2013-05-29 13:35:00,25.38,25.4,25.38,25.39,136500.0,19.9321,19.9478,19.9321,19.94,136500.0
2013-05-29 13:40:00,25.39,25.42,25.39,25.41,119700.0,19.94,19.9635,19.94,19.9557,119700.0
2013-05-29 13:45:00,25.41,25.42,25.4,25.4,76800.0,19.9557,19.9635,19.9478,19.9478,76800.0
2013-05-29 13:50:00,25.41,25.42,25.4,25.4,172500.0,19.9557,19.9635,19.9478,19.9478,172500.0
2013-05-29 13:55:00,25.4,25.42,25.4,25.42,340800.0,19.9478,19.9635,19.9478,19.9635,340800.0
2013-05-29 14:00:00,25.42,25.44,25.41,25.42,132600.0,19.9635,19.9792,19.9557,19.9635,132600.0
2013-05-29 14:05:00,25.42,25.47,25.42,25.44,149700.0,19.9635,20.0028,19.9635,19.9792,149700.0
2013-05-29 14:10:00,25.44,25.46,25.44,25.44,104400.0,19.9792,19.9949,19.9792,19.9792,104400.0
2013-05-29 14:15:00,25.44,25.45,25.41,25.41,255300.0,19.9792,19.9871,19.9557,19.9557,255300.0
2013-05-29 14:20:00,25.42,25.43,25.41,25.42,106800.0,19.9635,19.9714,19.9557,19.9635,106800.0
2013-05-29 14:25:00,25.42,25.42,25.4,25.4,108600.0,19.9635,19.9635,19.9478,19.9478,108600.0
2013-05-29 14:30:00,25.4,25.42,25.4,25.4,76200.0,19.9478,19.9635,19.9478,19.9478,76200.0
2013-05-29 14:35:00,25.4,25.43,25.4,25.43,107400.0,19.9478,19.9714,19.9478,19.9714,107400.0
2013-05-29 14:40:00,25.42,25.46,25.42,25.46,138300.0,19.9635,19.9949,19.9635,19.9949,138300.0
2013-05-29 14:45:00,25.46,25.46,25.42,25.43,205200.0,19.9949,19.9949,19.9635,19.9714,205200.0
2013-05-29 14:50:00,25.43,25.44,25.42,25.43,153600.0,19.9714,19.9792,19.9635,19.9714,153600.0
2013-05-29 14:55:00,25.44,25.45,25.42,25.42,120600.0,19.9792,19.9871,19.9635,19.9635,120600.0
2013-05-29 15:00:00,25.41,25.42,25.4,25.41,151200.0,19.9557,19.9635,19.9478,19.9557,151200.0
2013-05-29 15:05:00,25.41,25.43,25.4,25.42,224700.0,19.9557,19.9714,19.9478,19.9635,224700.0
2013-05-29 15:10:00,25.42,25.46,25.42,25.45,225900.0,19.9635,19.9949,19.9635,19.9871,225900.0
2013-05-29 15:15:00,25.45,25.46,25.44,25.46,168300.0,19.9871,19.9949,19.9792,19.9949,168300.0
2013-05-29 15:20:00,25.46,25.47,25.44,25.46,215400.0,19.9949,20.0028,19.9792,19.9949,215400.0
2013-05-29 15:25:00,25.46,25.47,25.45,25.47,150900.0,19.9949,20.0028,19.9871,20.0028,150900.0
2013-05-29 15:30:00,25.47,25.48,25.45,25.45,270300.0,20.0028,20.0106,19.9871,19.9871,270300.0
2013-05-29 15:35:00,25.45,25.46,25.43,25.43,252300.0,19.9871,19.9949,19.9714,19.9714,252300.0
2013-05-29 15:40:00,25.44,25.45,25.42,25.42,377400.0,19.9792,19.9871,19.9635,19.9635,377400.0
2013-05-29 15:45:00,25.42,25.44,25.4,25.41,456300.0,19.9635,19.9792,19.9478,19.9557,456300.0
2013-05-29 15:50:00,25.41,25.42,25.38,25.38,654000.0,19.9557,19.9635,19.9321,19.9321,654000.0
2013-05-29 15:55:00,25.38,25.44,25.38,25.41,808200.0,19.9321,19.9792,19.9321,19.9557,808200.0
2013-05-30 09:30:00,25.5,25.5,25.4,25.41,347400.0,20.0263,20.0263,19.9478,19.9557,347400.0
2013-05-30 09:35:00,25.41,25.51,25.41,25.48,187200.0,19.9557,20.0342,19.9557,20.0106,187200.0
2013-05-30 09:40:00,25.48,25.5,25.41,25.41,108300.0,20.0106,20.0263,19.9557,19.9557,108300.0
2013-05-30 09:45:00,25.41,25.45,25.41,25.43,431100.0,19.9557,19.9871,19.9557,19.9714,431100.0
2013-05-30 09:50:00,25.44,25.45,25.4,25.41,185400.0,19.9792,19.9871,19.9478,19.9557,185400.0
2013-05-30 09:55:00,25.41,25.45,25.41,25.44,166200.0,19.9557,19.9871,19.9557,19.9792,166200.0
2013-05-30 10:00:00,25.44,25.46,25.41,25.41,229200.0,19.9792,19.9949,19.9557,19.9557,229200.0
2013-05-30 10:05:00,25.41,25.42,25.39,25.39,274200.0,19.9557,19.9635,19.94,19.94,274200.0
2013-05-30 10:10:00,25.39,25.41,25.38,25.39,284400.0,19.94,19.9557,19.9321,19.94,284400.0
2013-05-30 10:15:00,25.4,25.4,25.36,25.4,208800.0,19.9478,19.9478,19.9164,19.9478,208800.0
2013-05-30 10:20:00,25.4,25.41,25.37,25.38,237600.0,19.9478,19.9557,19.9243,19.9321,237600.0
2013-05-30 10:25:00,25.38,25.38,25.36,25.37,166200.0,19.9321,19.9321,19.9164,19.9243,166200.0
2013-05-30 10:30:00,25.37,25.37,25.33,25.36,251400.0,19.9243,19.9243,19.8928,19.9164,251400.0
2013-05-30 10:35:00,25.36,25.37,25.34,25.34,246600.0,19.9164,19.9243,19.9007,19.9007,246600.0
2013-05-30 10:40:00,25.35,25.36,25.34,25.36,209700.0,19.9085,19.9164,19.9007,19.9164,209700.0
2013-05-30 10:45:00,25.36,25.37,25.35,25.35,214800.0,19.9164,19.9243,19.9085,19.9085,214800.0
2013-05-30 10:50:00,25.36,25.37,25.26,25.28,920100.0,19.9164,19.9243,19.8379,19.8536,920100.0
2013-05-30 10:55:00,25.28,25.34,25.28,25.33,321900.0,19.8536,19.9007,19.8536,19.8928,321900.0
2013-05-30 11:00:00,25.33,25.34,25.32,25.33,122700.0,19.8928,19.9007,19.885,19.8928,122700.0
2013-05-30 11:05:00,25.33,25.34,25.31,25.33,175200.0,19.8928,19.9007,19.8771,19.8928,175200.0
2013-05-30 11:10:00,25.33,25.33,25.29,25.3,184800.0,19.8928,19.8928,19.8614,19.8693,184800.0
2013-05-30 11:15:00,25.3,25.3,25.27,25.28,135900.0,19.8693,19.8693,19.8457,19.8536,135900.0
2013-05-30 11:20:00,25.29,25.33,25.28,25.31,141300.0,19.8614,19.8928,19.8536,19.8771,141300.0
2013-05-30 11:25:00,25.3,25.31,25.28,25.3,160800.0,19.8693,19.8771,19.8536,19.8693,160800.0
2013-05-30 11:30:00,25.3,25.31,25.28,25.28,116100.0,19.8693,19.8771,19.8536,19.8536,116100.0
2013-05-30 11:35:00,25.28,25.32,25.28,25.31,146400.0,19.8536,19.885,19.8536,19.8771,146400.0
2013-05-30 11:40:00,25.32,25.33,25.31,25.31,236700.0,19.885,19.8928,19.8771,19.8771,236700.0
2013-05-30 11:45:00,25.31,25.34,25.3,25.33,80700.0,19.8771,19.9007,19.8693,19.8928,80700.0
2013-05-30 11:50:00,25.33,25.34,25.33,25.33,130500.0,19.8928,19.9007,19.8928,19.8928,130500.0
2013-05-30 11:55:00,25.33,25.34,25.31,25.33,105600.0,19.8928,19.9007,19.8771,19.8928,105600.0
2013-05-30 12:00:00,25.32,25.34,25.31,25.31,162600.0,19.885,19.9007,19.8771,19.8771,162600.0
2013-05-30 12:05:00,25.31,25.33,25.31,25.32,92400.0,19.8771,19.8928,19.8771,19.885,92400.0
2013-05-30 12:10:00,25.31,25.35,25.31,25.35,136800.0,19.8771,19.9085,19.8771,19.9085,136800.0
2013-05-30 12:15:00,25.35,25.35,25.32,25.34,166800.0,19.9085,19.9085,19.885,19.9007,166800.0
2013-05-30 12:20:00,25.34,25.35,25.32,25.35,144000.0,19.9007,19.9085,19.885,19.9085,144000.0
2013-05-30 12:25:00,25.34,25.35,25.32,25.33,195900.0,19.9007,19.9085,19.885,19.8928,195900.0
2013-05-30 12:30:00,25.33,25.35,25.32,25.33,122700.0,19.8928,19.9085,19.885,19.8928,122700.0
2013-05-30 12:35:00,25.33,25.34,25.33,25.33,97200.0,19.8928,19.9007,19.8928,19.8928,97200.0
2013-05-30 12:40:00,25.33,25.33,25.3,25.32,78000.0,19.8928,19.8928,19.8693,19.885,78000.0
2013-05-30 12:45:00,25.32,25.35,25.32,25.33,112200.0,19.885,19.9085,19.885,19.8928,112200.0
2013-05-30 12:50:00,25.32,25.33,25.31,25.32,122400.0,19.885,19.8928,19.8771,19.885,122400.0
2013-05-30 12:55:00,25.33,25.34,25.32,25.33,162000.0,19.8928,19.9007,19.885,19.8928,162000.0
2013-05-30 13:00:00,25.33,25.34,25.33,25.33,141600.0,19.8928,19.9007,19.8928,19.8928,141600.0
2013-05-30 13:05:00,25.33,25.34,25.32,25.33,116400.0,19.8928,19.9007,19.885,19.8928,116400.0
2013-05-30 13:10:00,25.33,25.34,25.32,25.33,96000.0,19.8928,19.9007,19.885,19.8928,96000.0
2013-05-30 13:15:00,25.33,25.36,25.33,25.36,88500.0,19.8928,19.9164,19.8928,19.9164,88500.0
2013-05-30 13:20:00,25.36,25.37,25.35,25.35,105000.0,19.9164,19.9243,19.9085,19.9085,105000.0
2013-05-30 13:25:00,25.36,25.37,25.35,25.37,132000.0,19.9164,19.9243,19.9085,19.9243,132000.0
2013-05-30 13:30:00,25.37,25.37,25.36,25.36,120000.0,19.9243,19.9243,19.9164,19.9164,120000.0
2013-05-30 13:35:00,25.36,25.36,25.34,25.35,161400.0,19.9164,19.9164,19.9007,19.9085,161400.0
2013-05-30 13:40:00,25.34,25.34,25.32,25.32,129300.0,19.9007,19.9007,19.885,19.885,129300.0
2013-05-30 13:45:00,25.32,25.33,25.32,25.33,135000.0,19.885,19.8928,19.885,19.8928,135000.0
2013-05-30 13:50:00,25.32,25.34,25.31,25.32,144000.0,19.885,19.9007,19.8771,19.885,144000.0
2013-05-30 13:55:00,25.32,25.32,25.31,25.31,93300.0,19.885,19.885,19.8771,19.8771,93300.0
2013-05-30 14:00:00,25.31,25.33,25.3,25.31,133500.0,19.8771,19.8928,19.8693,19.8771,133500.0
2013-05-30 14:05:00,25.31,25.31,25.29,25.29,120600.0,19.8771,19.8771,19.8614,19.8614,120600.0
2013-05-30 14:10:00,25.29,25.31,25.28,25.29,119100.0,19.8614,19.8771,19.8536,19.8614,119100.0
2013-05-30 14:15:00,25.3,25.33,25.29,25.31,129300.0,19.8693,19.8928,19.8614,19.8771,129300.0
2013-05-30 14:20:00,25.31,25.34,25.31,25.33,259500.0,19.8771,19.9007,19.8771,19.8928,259500.0
2013-05-30 14:25:00,25.33,25.34,25.33,25.34,134400.0,19.8928,19.9007,19.8928,19.9007,134400.0
2013-05-30 14:30:00,25.34,25.35,25.32,25.32,119100.0,19.9007,19.9085,19.885,19.885,119100.0
2013-05-30 14:35:00,25.32,25.33,25.32,25.33,75900.0,19.885,19.8928,19.885,19.8928,75900.0
2013-05-30 14:40:00,25.33,25.35,25.32,25.32,118800.0,19.8928,19.9085,19.885,19.885,118800.0
2013-05-30 14:45:00,25.32,25.34,25.32,25.34,166500.0,19.885,19.9007,19.885,19.9007,166500.0
2013-05-30 14:50:00,25.34,25.37,25.34,25.36,176100.0,19.9007,19.9243,19.9007,19.9164,176100.0
2013-05-30 14:55:00,25.36,25.37,25.34,25.35,222000.0,19.9164,19.9243,19.9007,19.9085,222000.0
2013-05-30 15:00:00,25.35,25.35,25.32,25.33,196500.0,19.9085,19.9085,19.885,19.8928,196500.0
2013-05-30 15:05:00,25.33,25.34,25.32,25.34,234300.0,19.8928,19.9007,19.885,19.9007,234300.0
2013-05-30 15:10:00,25.34,25.36,25.33,25.33,371100.0,19.9007,19.9164,19.8928,19.8928,371100.0
2013-05-30 15:15:00,25.33,25.34,25.32,25.33,265500.0,19.8928,19.9007,19.885,19.8928,265500.0
2013-05-30 15:20:00,25.33,25.34,25.32,25.32,327000.0,19.8928,19.9007,19.885,19.885,327000.0
2013-05-30 15:25:00,25.32,25.33,25.31,25.31,210000.0,19.885,19.8928,19.8771,19.8771,210000.0
2013-05-30 15:30:00,25.31,25.31,25.28,25.28,216000.0,19.8771,19.8771,19.8536,19.8536,216000.0
2013-05-30 15:35:00,25.28,25.31,25.28,25.31,330600.0,19.8536,19.8771,19.8536,19.8771,330600.0
2013-05-30 15:40:00,25.31,25.32,25.27,25.27,467700.0,19.8771,19.885,19.8457,19.8457,467700.0
2013-05-30 15:45:00,25.27,25.27,25.24,25.25,860400.0,19.8457,19.8457,19.8222,19.83,860400.0
2013-05-30 15:50:00,25.25,25.27,25.24,25.24,675000.0,19.83,19.8457,19.8222,19.8222,675000.0
2013-05-30 15:55:00,25.24,25.24,25.2,25.22,1141200.0,19.8222,19.8222,19.7907,19.8065,1141200.0
2013-05-31 09:30:00,25.14,25.14,25.07,25.12,655800.0,19.7436,19.7436,19.6886,19.7279,655800.0
2013-05-31 09:35:00,25.12,25.18,25.08,25.15,228600.0,19.7279,19.775,19.6965,19.7515,228600.0
2013-05-31 09:40:00,25.15,25.21,25.14,25.14,277800.0,19.7515,19.7986,19.7436,19.7436,277800.0
2013-05-31 09:45:00,25.14,25.16,25.12,25.15,162300.0,19.7436,19.7593,19.7279,19.7515,162300.0
2013-05-31 09:50:00,25.15,25.26,25.13,25.14,500100.0,19.7515,19.8379,19.7358,19.7436,500100.0
2013-05-31 09:55:00,25.14,25.16,25.12,25.14,462000.0,19.7436,19.7593,19.7279,19.7436,462000.0
2013-05-31 10:00:00,25.15,25.15,25.11,25.12,243300.0,19.7515,19.7515,19.7201,19.7279,243300.0
2013-05-31 10:05:00,25.12,25.14,25.03,25.03,387900.0,19.7279,19.7436,19.6572,19.6572,387900.0
2013-05-31 10:10:00,25.03,25.09,25.03,25.09,289200.0,19.6572,19.7044,19.6572,19.7044,289200.0
2013-05-31 10:15:00,25.08,25.09,25.02,25.03,681300.0,19.6965,19.7044,19.6494,19.6572,681300.0
2013-05-31 10:20:00,25.04,25.06,25.02,25.05,387600.0,19.6651,19.6808,19.6494,19.6729,387600.0
2013-05-31 10:25:00,25.05,25.07,25.03,25.04,253500.0,19.6729,19.6886,19.6572,19.6651,253500.0
2013-05-31 10:30:00,25.05,25.09,25.05,25.07,200100.0,19.6729,19.7044,19.6729,19.6886,200100.0
2013-05-31 10:35:00,25.07,25.08,25.04,25.08,190500.0,19.6886,19.6965,19.6651,19.6965,190500.0
2013-05-31 10:40:00,25.09,25.11,25.07,25.07,238500.0,19.7044,19.7201,19.6886,19.6886,238500.0
2013-05-31 10:45:00,25.07,25.11,25.07,25.09,152700.0,19.6886,19.7201,19.6886,19.7044,152700.0
2013-05-31 10:50:00,25.09,25.11,25.06,25.06,218400.0,19.7044,19.7201,19.6808,19.6808,218400.0
2013-05-31 10:55:00,25.06,25.07,25.04,25.05,237000.0,19.6808,19.6886,19.6651,19.6729,237000.0
2013-05-31 11:00:00,25.05,25.09,25.03,25.07,249600.0,19.6729,19.7044,19.6572,19.6886,249600.0
2013-05-31 11:05:00,25.07,25.13,25.07,25.12,222600.0,19.6886,19.7358,19.6886,19.7279,222600.0
2013-05-31 11:10:00,25.12,25.17,25.11,25.14,240600.0,19.7279,19.7672,19.7201,19.7436,240600.0
2013-05-31 11:15:00,25.14,25.17,25.14,25.14,173100.0,19.7436,19.7672,19.7436,19.7436,173100.0
2013-05-31 11:20:00,25.14,25.16,25.12,25.16,137100.0,19.7436,19.7593,19.7279,19.7593,137100.0
2013-05-31 11:25:00,25.16,25.16,25.09,25.1,411900.0,19.7593,19.7593,19.7044,19.7122,411900.0
2013-05-31 11:30:00,25.1,25.12,25.09,25.1,185700.0,19.7122,19.7279,19.7044,19.7122,185700.0
2013-05-31 11:35:00,25.1,25.13,25.1,25.12,171600.0,19.7122,19.7358,19.7122,19.7279,171600.0
2013-05-31 11:40:00,25.12,25.12,25.09,25.11,164400.0,19.7279,19.7279,19.7044,19.7201,164400.0
2013-05-31 11:45:00,25.11,25.12,25.09,25.1,186000.0,19.7201,19.7279,19.7044,19.7122,186000.0
2013-05-31 11:50:00,25.1,25.12,25.09,25.1,121500.0,19.7122,19.7279,19.7044,19.7122,121500.0
2013-05-31 11:55:00,25.1,25.12,25.1,25.11,126600.0,19.7122,19.7279,19.7122,19.7201,126600.0
2013-05-31 12:00:00,25.11,25.11,25.06,25.06,253200.0,19.7201,19.7201,19.6808,19.6808,253200.0
2013-05-31 12:05:00,25.06,25.08,25.04,25.08,227100.0,19.6808,19.6965,19.6651,19.6965,227100.0
2013-05-31 12:10:00,25.08,25.09,25.07,25.07,119400.0,19.6965,19.7044,19.6886,19.6886,119400.0
2013-05-31 12:15:00,25.07,25.08,25.04,25.08,222600.0,19.6886,19.6965,19.6651,19.6965,222600.0
2013-05-31 12:20:00,25.08,25.09,25.06,25.08,96300.0,19.6965,19.7044,19.6808,19.6965,96300.0
2013-05-31 12:25:00,25.08,25.1,25.08,25.09,85800.0,19.6965,19.7122,19.6965,19.7044,85800.0
2013-05-31 12:30:00,25.09,25.11,25.07,25.11,82200.0,19.7044,19.7201,19.6886,19.7201,82200.0
2013-05-31 12:35:00,25.1,25.11,25.09,25.09,74100.0,19.7122,19.7201,19.7044,19.7044,74100.0
2013-05-31 12:40:00,25.09,25.11,25.07,25.1,148800.0,19.7044,19.7201,19.6886,19.7122,148800.0
2013-05-31 12:45:00,25.1,25.11,25.09,25.1,128400.0,19.7122,19.7201,19.7044,19.7122,128400.0
2013-05-31 12:50:00,25.1,25.11,25.08,25.1,163200.0,19.7122,19.7201,19.6965,19.7122,163200.0
2013-05-31 12:55:00,25.1,25.1,25.08,25.08,90900.0,19.7122,19.7122,19.6965,19.6965,90900.0
2013-05-31 13:00:00,25.08,25.12,25.08,25.1,136200.0,19.6965,19.7279,19.6965,19.7122,136200.0
2013-05-31 13:05:00,25.1,25.16,25.1,25.15,126300.0,19.7122,19.7593,19.7122,19.7515,126300.0
2013-05-31 13:10:00,25.15,25.15,25.11,25.11,120300.0,19.7515,19.7515,19.7201,19.7201,120300.0
2013-05-31 13:15:00,25.11,25.11,25.08,25.09,149400.0,19.7201,19.7201,19.6965,19.7044,149400.0
2013-05-31 13:20:00,25.09,25.11,25.09,25.1,136800.0,19.7044,19.7201,19.7044,19.7122,136800.0
2013-05-31 13:25:00,25.11,25.13,25.09,25.13,465600.0,19.7201,19.7358,19.7044,19.7358,465600.0
2013-05-31 13:30:00,25.13,25.13,25.09,25.1,318600.0,19.7358,19.7358,19.7044,19.7122,318600.0
2013-05-31 13:35:00,25.1,25.13,25.1,25.12,183300.0,19.7122,19.7358,19.7122,19.7279,183300.0
2013-05-31 13:40:00,25.12,25.12,25.1,25.12,205500.0,19.7279,19.7279,19.7122,19.7279,205500.0
2013-05-31 13:45:00,25.12,25.12,25.1,25.12,179100.0,19.7279,19.7279,19.7122,19.7279,179100.0
2013-05-31 13:50:00,25.11,25.13,25.11,25.12,114600.0,19.7201,19.7358,19.7201,19.7279,114600.0
2013-05-31 13:55:00,25.12,25.12,25.09,25.1,186900.0,19.7279,19.7279,19.7044,19.7122,186900.0
2013-05-31 14:00:00,25.1,25.11,25.09,25.1,113100.0,19.7122,19.7201,19.7044,19.7122,113100.0
2013-05-31 14:05:00,25.1,25.11,25.09,25.1,164700.0,19.7122,19.7201,19.7044,19.7122,164700.0
2013-05-31 14:10:00,25.1,25.1,25.08,25.09,284400.0,19.7122,19.7122,19.6965,19.7044,284400.0
2013-05-31 14:15:00,25.09,25.11,25.08,25.08,159300.0,19.7044,19.7201,19.6965,19.6965,159300.0
2013-05-31 14:20:00,25.08,25.1,25.08,25.09,133500.0,19.6965,19.7122,19.6965,19.7044,133500.0
2013-05-31 14:25:00,25.09,25.1,25.08,25.08,187500.0,19.7044,19.7122,19.6965,19.6965,187500.0
2013-05-31 14:30:00,25.08,25.1,25.08,25.1,604500.0,19.6965,19.7122,19.6965,19.7122,604500.0
2013-05-31 14:35:00,25.09,25.1,25.08,25.08,248100.0,19.7044,19.7122,19.6965,19.6965,248100.0
2013-05-31 14:40:00,25.09,25.09,25.07,25.07,315600.0,19.7044,19.7044,19.6886,19.6886,315600.0
2013-05-31 14:45:00,25.07,25.08,25.06,25.08,614700.0,19.6886,19.6965,19.6808,19.6965,614700.0
2013-05-31 14:50:00,25.08,25.09,25.05,25.07,270000.0,19.6965,19.7044,19.6729,19.6886,270000.0
2013-05-31 14:55:00,25.07,25.07,25.05,25.06,290400.0,19.6886,19.6886,19.6729,19.6808,290400.0
2013-05-31 15:00:00,25.06,25.07,25.05,25.06,234300.0,19.6808,19.6886,19.6729,19.6808,234300.0
2013-05-31 15:05:00,25.06,25.08,25.06,25.07,448800.0,19.6808,19.6965,19.6808,19.6886,448800.0
2013-05-31 15:10:00,25.06,25.08,25.06,25.08,178200.0,19.6808,19.6965,19.6808,19.6965,178200.0
2013-05-31 15:15:00,25.08,25.1,25.08,25.09,326700.0,19.6965,19.7122,19.6965,19.7044,326700.0
2013-05-31 15:20:00,25.09,25.1,25.09,25.09,200100.0,19.7044,19.7122,19.7044,19.7044,200100.0
2013-05-31 15:25:00,25.09,25.1,25.04,25.04,212100.0,19.7044,19.7122,19.6651,19.6651,212100.0
2013-05-31 15:30:00,25.05,25.07,24.99,25.0,682800.0,19.6729,19.6886,19.6258,19.6337,682800.0
2013-05-31 15:35:00,25.0,25.05,25.0,25.0,363600.0,19.6337,19.6729,19.6337,19.6337,363600.0
2013-05-31 15:40:00,25.0,25.07,24.99,25.05,592800.0,19.6337,19.6886,19.6258,19.6729,592800.0
2013-05-31 15:45:00,25.05,25.07,25.0,25.02,655200.0,19.6729,19.6886,19.6337,19.6494,655200.0
2013-05-31 15:50:00,25.02,25.03,25.0,25.02,698100.0,19.6494,19.6572,19.6337,19.6494,698100.0
2013-05-31 15:55:00,25.01,25.02,24.94,24.95,2154600.0,19.6415,19.6494,19.5866,19.5944,2154600.0
2013-06-03 09:30:00,25.02,25.02,24.97,24.97,973200.0,19.6494,19.6494,19.6101,19.6101,973200.0
2013-06-03 09:35:00,24.97,24.97,24.88,24.9,501300.0,19.6101,19.6101,19.5394,19.5551,501300.0
2013-06-03 09:40:00,24.9,25.02,24.9,25.01,501000.0,19.5551,19.6494,19.5551,19.6415,501000.0
2013-06-03 09:45:00,25.01,25.03,24.97,25.01,357900.0,19.6415,19.6572,19.6101,19.6415,357900.0
2013-06-03 09:50:00,25.02,25.04,24.99,25.04,539700.0,19.6494,19.6651,19.6258,19.6651,539700.0
2013-06-03 09:55:00,25.03,25.05,25.0,25.02,450600.0,19.6572,19.6729,19.6337,19.6494,450600.0
2013-06-03 10:00:00,25.02,25.06,24.95,25.06,589800.0,19.6494,19.6808,19.5944,19.6808,589800.0
2013-06-03 10:05:00,25.06,25.12,25.04,25.06,852600.0,19.6808,19.7279,19.6651,19.6808,852600.0
2013-06-03 10:10:00,25.06,25.16,25.06,25.1,544500.0,19.6808,19.7593,19.6808,19.7122,544500.0
2013-06-03 10:15:00,25.1,25.14,25.06,25.11,233400.0,19.7122,19.7436,19.6808,19.7201,233400.0
2013-06-03 10:20:00,25.11,25.15,25.07,25.14,300600.0,19.7201,19.7515,19.6886,19.7436,300600.0
2013-06-03 10:25:00,25.14,25.16,25.07,25.15,368100.0,19.7436,19.7593,19.6886,19.7515,368100.0
2013-06-03 10:30:00,25.16,25.16,25.1,25.12,494100.0,19.7593,19.7593,19.7122,19.7279,494100.0
2013-06-03 10:35:00,25.12,25.12,25.08,25.11,324000.0,19.7279,19.7279,19.6965,19.7201,324000.0
2013-06-03 10:40:00,25.11,25.14,25.06,25.14,203700.0,19.7201,19.7436,19.6808,19.7436,203700.0
2013-06-03 10:45:00,25.14,25.17,25.12,25.16,276600.0,19.7436,19.7672,19.7279,19.7593,276600.0
2013-06-03 10:50:00,25.16,25.2,25.13,25.19,272100.0,19.7593,19.7907,19.7358,19.7829,272100.0
2013-06-03 10:55:00,25.2,25.25,25.15,25.17,408900.0,19.7907,19.83,19.7515,19.7672,408900.0
2013-06-03 11:00:00,25.17,25.21,25.15,25.16,491400.0,19.7672,19.7986,19.7515,19.7593,491400.0
2013-06-03 11:05:00,25.15,25.21,25.12,25.18,240000.0,19.7515,19.7986,19.7279,19.775,240000.0
2013-06-03 11:10:00,25.19,25.19,25.13,25.17,256500.0,19.7829,19.7829,19.7358,19.7672,256500.0
2013-06-03 11:15:00,25.17,25.2,25.14,25.17,158400.0,19.7672,19.7907,19.7436,19.7672,158400.0
2013-06-03 11:20:00,25.17,25.2,25.13,25.15,215400.0,19.7672,19.7907,19.7358,19.7515,215400.0
2013-06-03 11:25:00,25.15,25.19,25.14,25.19,333300.0,19.7515,19.7829,19.7436,19.7829,333300.0
2013-06-03 11:30:00,25.19,25.25,25.15,25.19,396600.0,19.7829,19.83,19.7515,19.7829,396600.0
2013-06-03 11:35:00,25.18,25.23,25.17,25.19,233400.0,19.775,19.8143,19.7672,19.7829,233400.0
2013-06-03 11:40:00,25.19,25.25,25.18,25.25,401100.0,19.7829,19.83,19.775,19.83,401100.0
2013-06-03 11:45:00,25.25,25.27,25.2,25.23,308400.0,19.83,19.8457,19.7907,19.8143,308400.0
2013-06-03 11:50:00,25.23,25.23,25.12,25.15,357300.0,19.8143,19.8143,19.7279,19.7515,357300.0
2013-06-03 11:55:00,25.16,25.19,25.13,25.19,178200.0,19.7593,19.7829,19.7358,19.7829,178200.0
2013-06-03 12:00:00,25.19,25.24,25.17,25.17,253500.0,19.7829,19.8222,19.7672,19.7672,253500.0
2013-06-03 12:05:00,25.17,25.21,25.15,25.2,109200.0,19.7672,19.7986,19.7515,19.7907,109200.0
2013-06-03 12:10:00,25.2,25.24,25.17,25.19,153600.0,19.7907,19.8222,19.7672,19.7829,153600.0
2013-06-03 12:15:00,25.19,25.19,25.14,25.16,176100.0,19.7829,19.7829,19.7436,19.7593,176100.0
2013-06-03 12:20:00,25.16,25.17,25.12,25.17,207300.0,19.7593,19.7672,19.7279,19.7672,207300.0
2013-06-03 12:25:00,25.17,25.19,25.16,25.17,145200.0,19.7672,19.7829,19.7593,19.7672,145200.0
2013-06-03 12:30:00,25.17,25.19,25.15,25.18,211800.0,19.7672,19.7829,19.7515,19.775,211800.0
2013-06-03 12:35:00,25.19,25.21,25.17,25.17,134700.0,19.7829,19.7986,19.7672,19.7672,134700.0
2013-06-03 12:40:00,25.17,25.2,25.16,25.2,172500.0,19.7672,19.7907,19.7593,19.7907,172500.0
2013-06-03 12:45:00,25.2,25.2,25.17,25.19,260400.0,19.7907,19.7907,19.7672,19.7829,260400.0
2013-06-03 12:50:00,25.19,25.19,25.16,25.17,142800.0,19.7829,19.7829,19.7593,19.7672,142800.0
2013-06-03 12:55:00,25.17,25.2,25.16,25.2,151200.0,19.7672,19.7907,19.7593,19.7907,151200.0
2013-06-03 13:00:00,25.2,25.23,25.17,25.23,210900.0,19.7907,19.8143,19.7672,19.8143,210900.0
2013-06-03 13:05:00,25.23,25.24,25.2,25.22,230100.0,19.8143,19.8222,19.7907,19.8065,230100.0
2013-06-03 13:10:00,25.22,25.22,25.18,25.2,216900.0,19.8065,19.8065,19.775,19.7907,216900.0
2013-06-03 13:15:00,25.21,25.23,25.2,25.2,150000.0,19.7986,19.8143,19.7907,19.7907,150000.0
2013-06-03 13:20:00,25.21,25.21,25.16,25.17,237300.0,19.7986,19.7986,19.7593,19.7672,237300.0
2013-06-03 13:25:00,25.17,25.18,25.13,25.17,144900.0,19.7672,19.775,19.7358,19.7672,144900.0
2013-06-03 13:30:00,25.17,25.2,25.17,25.18,112500.0,19.7672,19.7907,19.7672,19.775,112500.0
2013-06-03 13:35:00,25.18,25.19,25.16,25.18,144000.0,19.775,19.7829,19.7593,19.775,144000.0
2013-06-03 13:40:00,25.18,25.21,25.18,25.18,158100.0,19.775,19.7986,19.775,19.775,158100.0
2013-06-03 13:45:00,25.18,25.2,25.18,25.2,151800.0,19.775,19.7907,19.775,19.7907,151800.0
2013-06-03 13:50:00,25.2,25.23,25.19,25.19,210600.0,19.7907,19.8143,19.7829,19.7829,210600.0
2013-06-03 13:55:00,25.19,25.21,25.19,25.2,158100.0,19.7829,19.7986,19.7829,19.7907,158100.0
2013-06-03 14:00:00,25.2,25.2,25.18,25.2,324300.0,19.7907,19.7907,19.775,19.7907,324300.0
2013-06-03 14:05:00,25.2,25.23,25.2,25.21,250800.0,19.7907,19.8143,19.7907,19.7986,250800.0
2013-06-03 14:10:00,25.21,25.24,25.21,25.22,259800.0,19.7986,19.8222,19.7986,19.8065,259800.0
2013-06-03 14:15:00,25.22,25.23,25.2,25.2,246300.0,19.8065,19.8143,19.7907,19.7907,246300.0
2013-06-03 14:20:00,25.2,25.2,25.17,25.18,185100.0,19.7907,19.7907,19.7672,19.775,185100.0
2013-06-03 14:25:00,25.18,25.18,25.15,25.17,175800.0,19.775,19.775,19.7515,19.7672,175800.0
2013-06-03 14:30:00,25.16,25.17,25.15,25.16,143400.0,19.7593,19.7672,19.7515,19.7593,143400.0
2013-06-03 14:35:00,25.15,25.17,25.15,25.15,160500.0,19.7515,19.7672,19.7515,19.7515,160500.0
2013-06-03 14:40:00,25.16,25.18,25.15,25.16,217200.0,19.7593,19.775,19.7515,19.7593,217200.0
2013-06-03 14:45:00,25.16,25.17,25.16,25.16,144600.0,19.7593,19.7672,19.7593,19.7593,144600.0
2013-06-03 14:50:00,25.16,25.2,25.16,25.16,176400.0,19.7593,19.7907,19.7593,19.7593,176400.0
2013-06-03 14:55:00,25.16,25.19,25.16,25.17,189900.0,19.7593,19.7829,19.7593,19.7672,189900.0
2013-06-03 15:00:00,25.17,25.19,25.16,25.17,238200.0,19.7672,19.7829,19.7593,19.7672,238200.0
2013-06-03 15:05:00,25.17,25.19,25.14,25.16,242100.0,19.7672,19.7829,19.7436,19.7593,242100.0
2013-06-03 15:10:00,25.16,25.19,25.15,25.17,216600.0,19.7593,19.7829,19.7515,19.7672,216600.0
2013-06-03 15:15:00,25.18,25.2,25.18,25.18,276900.0,19.775,19.7907,19.775,19.775,276900.0
2013-06-03 15:20:00,25.18,25.21,25.17,25.18,342300.0,19.775,19.7986,19.7672,19.775,342300.0
2013-06-03 15:25:00,25.18,25.19,25.17,25.19,338400.0,19.775,19.7829,19.7672,19.7829,338400.0
2013-06-03 15:30:00,25.19,25.2,25.17,25.2,282300.0,19.7829,19.7907,19.7672,19.7907,282300.0
2013-06-03 15:35:00,25.19,25.21,25.18,25.2,366000.0,19.7829,19.7986,19.775,19.7907,366000.0
2013-06-03 15:40:00,25.2,25.25,25.19,25.24,384900.0,19.7907,19.83,19.7829,19.8222,384900.0
2013-06-03 15:45:00,25.24,25.26,25.21,25.21,472200.0,19.8222,19.8379,19.7986,19.7986,472200.0
2013-06-03 15:50:00,25.21,25.22,25.19,25.2,576300.0,19.7986,19.8065,19.7829,19.7907,576300.0
2013-06-03 15:55:00,25.21,25.24,25.19,25.23,1014600.0,19.7986,19.8222,19.7829,19.8143,1014600.0
2013-06-04 09:30:00,25.26,25.39,25.16,25.37,957300.0,19.8379,19.94,19.7593,19.9243,957300.0
2013-06-04 09:35:00,25.37,25.44,25.34,25.39,372300.0,19.9243,19.9792,19.9007,19.94,372300.0
2013-06-04 09:40:00,25.38,25.39,25.3,25.31,264300.0,19.9321,19.94,19.8693,19.8771,264300.0
2013-06-04 09:45:00,25.3,25.37,25.27,25.32,517200.0,19.8693,19.9243,19.8457,19.885,517200.0
2013-06-04 09:50:00,25.31,25.32,25.29,25.31,391200.0,19.8771,19.885,19.8614,19.8771,391200.0
2013-06-04 09:55:00,25.31,25.35,25.3,25.32,469500.0,19.8771,19.9085,19.8693,19.885,469500.0
2013-06-04 10:00:00,25.32,25.38,25.32,25.38,608400.0,19.885,19.9321,19.885,19.9321,608400.0
2013-06-04 10:05:00,25.39,25.42,25.35,25.41,329400.0,19.94,19.9635,19.9085,19.9557,329400.0
2013-06-04 10:10:00,25.41,25.42,25.37,25.4,306600.0,19.9557,19.9635,19.9243,19.9478,306600.0
2013-06-04 10:15:00,25.4,25.41,25.38,25.4,236700.0,19.9478,19.9557,19.9321,19.9478,236700.0
2013-06-04 10:20:00,25.4,25.42,25.38,25.42,275400.0,19.9478,19.9635,19.9321,19.9635,275400.0
2013-06-04 10:25:00,25.42,25.43,25.38,25.42,246600.0,19.9635,19.9714,19.9321,19.9635,246600.0
2013-06-04 10:30:00,25.42,25.44,25.41,25.41,242400.0,19.9635,19.9792,19.9557,19.9557,242400.0
2013-06-04 10:35:00,25.41,25.46,25.4,25.44,283200.0,19.9557,19.9949,19.9478,19.9792,283200.0
2013-06-04 10:40:00,25.44,25.45,25.42,25.44,229200.0,19.9792,19.9871,19.9635,19.9792,229200.0
2013-06-04 10:45:00,25.44,25.46,25.42,25.42,330600.0,19.9792,19.9949,19.9635,19.9635,330600.0
2013-06-04 10:50:00,25.43,25.44,25.39,25.41,388200.0,19.9714,19.9792,19.94,19.9557,388200.0
2013-06-04 10:55:00,25.41,25.41,25.37,25.38,271200.0,19.9557,19.9557,19.9243,19.9321,271200.0
2013-06-04 11:00:00,25.38,25.38,25.34,25.34,261600.0,19.9321,19.9321,19.9007,19.9007,261600.0
2013-06-04 11:05:00,25.34,25.34,25.31,25.33,328500.0,19.9007,19.9007,19.8771,19.8928,328500.0
2013-06-04 11:10:00,25.33,25.34,25.31,25.31,165300.0,19.8928,19.9007,19.8771,19.8771,165300.0
2013-06-04 11:15:00,25.32,25.35,25.31,25.32,321900.0,19.885,19.9085,19.8771,19.885,321900.0
2013-06-04 11:20:00,25.33,25.37,25.33,25.35,210300.0,19.8928,19.9243,19.8928,19.9085,210300.0
2013-06-04 11:25:00,25.36,25.36,25.33,25.33,261300.0,19.9164,19.9164,19.8928,19.8928,261300.0
2013-06-04 11:30:00,25.33,25.36,25.33,25.35,204300.0,19.8928,19.9164,19.8928,19.9085,204300.0
2013-06-04 11:35:00,25.35,25.35,25.33,25.33,325800.0,19.9085,19.9085,19.8928,19.8928,325800.0
2013-06-04 11:40:00,25.34,25.35,25.32,25.35,274500.0,19.9007,19.9085,19.885,19.9085,274500.0
2013-06-04 11:45:00,25.35,25.35,25.31,25.32,199500.0,19.9085,19.9085,19.8771,19.885,199500.0
2013-06-04 11:50:00,25.32,25.35,25.31,25.32,166200.0,19.885,19.9085,19.8771,19.885,166200.0
2013-06-04 11:55:00,25.32,25.34,25.31,25.32,141000.0,19.885,19.9007,19.8771,19.885,141000.0
2013-06-04 12:00:00,25.32,25.32,25.28,25.28,206400.0,19.885,19.885,19.8536,19.8536,206400.0
2013-06-04 12:05:00,25.28,25.3,25.26,25.27,220200.0,19.8536,19.8693,19.8379,19.8457,220200.0
2013-06-04 12:10:00,25.27,25.28,25.24,25.24,251700.0,19.8457,19.8536,19.8222,19.8222,251700.0
2013-06-04 12:15:00,25.25,25.26,25.22,25.24,219000.0,19.83,19.8379,19.8065,19.8222,219000.0
2013-06-04 12:20:00,25.24,25.25,25.23,25.23,159600.0,19.8222,19.83,19.8143,19.8143,159600.0
2013-06-04 12:25:00,25.23,25.24,25.22,25.23,235200.0,19.8143,19.8222,19.8065,19.8143,235200.0
2013-06-04 12:30:00,25.23,25.26,25.22,25.24,354900.0,19.8143,19.8379,19.8065,19.8222,354900.0
2013-06-04 12:35:00,25.24,25.26,25.23,25.26,259200.0,19.8222,19.8379,19.8143,19.8379,259200.0
2013-06-04 12:40:00,25.26,25.28,25.25,25.28,155400.0,19.8379,19.8536,19.83,19.8536,155400.0
2013-06-04 12:45:00,25.28,25.29,25.26,25.29,146100.0,19.8536,19.8614,19.8379,19.8614,146100.0
2013-06-04 12:50:00,25.29,25.29,25.25,25.25,271800.0,19.8614,19.8614,19.83,19.83,271800.0
2013-06-04 12:55:00,25.25,25.32,25.25,25.32,229800.0,19.83,19.885,19.83,19.885,229800.0
2013-06-04 13:00:00,25.31,25.32,25.3,25.3,204600.0,19.8771,19.885,19.8693,19.8693,204600.0
2013-06-04 13:05:00,25.3,25.31,25.28,25.29,169500.0,19.8693,19.8771,19.8536,19.8614,169500.0
2013-06-04 13:10:00,25.28,25.3,25.28,25.3,199800.0,19.8536,19.8693,19.8536,19.8693,199800.0
2013-06-04 13:15:00,25.3,25.31,25.29,25.29,195900.0,19.8693,19.8771,19.8614,19.8614,195900.0
2013-06-04 13:20:00,25.29,25.29,25.27,25.27,220200.0,19.8614,19.8614,19.8457,19.8457,220200.0
2013-06-04 13:25:00,25.27,25.28,25.24,25.25,597600.0,19.8457,19.8536,19.8222,19.83,597600.0
2013-06-04 13:30:00,25.25,25.27,25.23,25.26,234300.0,19.83,19.8457,19.8143,19.8379,234300.0
2013-06-04 13:35:00,25.26,25.27,25.23,25.25,494100.0,19.8379,19.8457,19.8143,19.83,494100.0
2013-06-04 13:40:00,25.25,25.27,25.24,25.27,191100.0,19.83,19.8457,19.8222,19.8457,191100.0
2013-06-04 13:45:00,25.27,25.27,25.2,25.23,382500.0,19.8457,19.8457,19.7907,19.8143,382500.0
2013-06-04 13:50:00,25.24,25.25,25.2,25.21,268800.0,19.8222,19.83,19.7907,19.7986,268800.0
2013-06-04 13:55:00,25.2,25.22,25.18,25.19,245700.0,19.7907,19.8065,19.775,19.7829,245700.0
2013-06-04 14:00:00,25.19,25.22,25.18,25.19,195300.0,19.7829,19.8065,19.775,19.7829,195300.0
2013-06-04 14:05:00,25.19,25.19,25.17,25.18,253500.0,19.7829,19.7829,19.7672,19.775,253500.0
2013-06-04 14:10:00,25.18,25.21,25.16,25.21,179700.0,19.775,19.7986,19.7593,19.7986,179700.0
2013-06-04 14:15:00,25.21,25.25,25.21,25.24,130800.0,19.7986,19.83,19.7986,19.8222,130800.0
2013-06-04 14:20:00,25.24,25.25,25.22,25.22,167400.0,19.8222,19.83,19.8065,19.8065,167400.0
2013-06-04 14:25:00,25.22,25.24,25.21,25.24,158100.0,19.8065,19.8222,19.7986,19.8222,158100.0
2013-06-04 14:30:00,25.24,25.25,25.21,25.24,175800.0,19.8222,19.83,19.7986,19.8222,175800.0
2013-06-04 14:35:00,25.24,25.25,25.22,25.24,195000.0,19.8222,19.83,19.8065,19.8222,195000.0
2013-06-04 14:40:00,25.24,25.26,25.23,25.24,244500.0,19.8222,19.8379,19.8143,19.8222,244500.0
2013-06-04 14:45:00,25.24,25.27,25.24,25.27,407100.0,19.8222,19.8457,19.8222,19.8457,407100.0
2013-06-04 14:50:00,25.27,25.3,25.26,25.28,320100.0,19.8457,19.8693,19.8379,19.8536,320100.0
2013-06-04 14:55:00,25.29,25.29,25.24,25.27,628200.0,19.8614,19.8614,19.8222,19.8457,628200.0
2013-06-04 15:00:00,25.27,25.31,25.26,25.31,254100.0,19.8457,19.8771,19.8379,19.8771,254100.0
2013-06-04 15:05:00,25.31,25.34,25.31,25.31,259500.0,19.8771,19.9007,19.8771,19.8771,259500.0
2013-06-04 15:10:00,25.31,25.32,25.29,25.32,234600.0,19.8771,19.885,19.8614,19.885,234600.0
2013-06-04 15:15:00,25.32,25.33,25.3,25.32,219300.0,19.885,19.8928,19.8693,19.885,219300.0
2013-06-04 15:20:00,25.32,25.34,25.31,25.32,318900.0,19.885,19.9007,19.8771,19.885,318900.0
2013-06-04 15:25:00,25.32,25.36,25.32,25.32,297000.0,19.885,19.9164,19.885,19.885,297000.0
2013-06-04 15:30:00,25.32,25.35,25.32,25.34,510600.0,19.885,19.9085,19.885,19.9007,510600.0
2013-06-04 15:35:00,25.34,25.35,25.33,25.33,465000.0,19.9007,19.9085,19.8928,19.8928,465000.0
2013-06-04 15:40:00,25.33,25.34,25.31,25.33,566400.0,19.8928,19.9007,19.8771,19.8928,566400.0
2013-06-04 15:45:00,25.33,25.33,25.3,25.31,671700.0,19.8928,19.8928,19.8693,19.8771,671700.0
2013-06-04 15:50:00,25.31,25.33,25.3,25.31,495000.0,19.8771,19.8928,19.8693,19.8771,495000.0
2013-06-04 15:55:00,25.31,25.32,25.29,25.31,1314600.0,19.8771,19.885,19.8614,19.8771,1314600.0
2013-06-05 09:30:00,25.24,25.29,25.23,25.24,487800.0,19.8222,19.8614,19.8143,19.8222,487800.0
2013-06-05 09:35:00,25.24,25.31,25.22,25.29,273600.0,19.8222,19.8771,19.8065,19.8614,273600.0
2013-06-05 09:40:00,25.29,25.29,25.24,25.29,342300.0,19.8614,19.8614,19.8222,19.8614,342300.0
2013-06-05 09:45:00,25.29,25.3,25.24,25.25,325500.0,19.8614,19.8693,19.8222,19.83,325500.0
2013-06-05 09:50:00,25.25,25.27,25.22,25.27,282600.0,19.83,19.8457,19.8065,19.8457,282600.0
2013-06-05 09:55:00,25.28,25.31,25.25,25.3,209700.0,19.8536,19.8771,19.83,19.8693,209700.0
2013-06-05 10:00:00,25.31,25.32,25.26,25.3,246600.0,19.8771,19.885,19.8379,19.8693,246600.0
2013-06-05 10:05:00,25.3,25.31,25.23,25.24,264600.0,19.8693,19.8771,19.8143,19.8222,264600.0
2013-06-05 10:10:00,25.25,25.27,25.23,25.24,266400.0,19.83,19.8457,19.8143,19.8222,266400.0
2013-06-05 10:15:00,25.24,25.25,25.2,25.21,322500.0,19.8222,19.83,19.7907,19.7986,322500.0
2013-06-05 10:20:00,25.21,25.26,25.2,25.24,395400.0,19.7986,19.8379,19.7907,19.8222,395400.0
2013-06-05 10:25:00,25.24,25.28,25.23,25.25,291000.0,19.8222,19.8536,19.8143,19.83,291000.0
2013-06-05 10:30:00,25.25,25.29,25.23,25.27,258000.0,19.83,19.8614,19.8143,19.8457,258000.0
2013-06-05 10:35:00,25.27,25.29,25.21,25.21,318900.0,19.8457,19.8614,19.7986,19.7986,318900.0
2013-06-05 10:40:00,25.21,25.25,25.2,25.22,214200.0,19.7986,19.83,19.7907,19.8065,214200.0
2013-06-05 10:45:00,25.22,25.24,25.2,25.21,238200.0,19.8065,19.8222,19.7907,19.7986,238200.0
2013-06-05 10:50:00,25.21,25.22,25.17,25.19,160500.0,19.7986,19.8065,19.7672,19.7829,160500.0
2013-06-05 10:55:00,25.19,25.21,25.17,25.19,161400.0,19.7829,19.7986,19.7672,19.7829,161400.0
2013-06-05 11:00:00,25.19,25.21,25.17,25.21,249000.0,19.7829,19.7986,19.7672,19.7986,249000.0
2013-06-05 11:05:00,25.21,25.23,25.18,25.21,248400.0,19.7986,19.8143,19.775,19.7986,248400.0
2013-06-05 11:10:00,25.21,25.23,25.19,25.21,125700.0,19.7986,19.8143,19.7829,19.7986,125700.0
2013-06-05 11:15:00,25.21,25.22,25.18,25.19,120000.0,19.7986,19.8065,19.775,19.7829,120000.0
2013-06-05 11:20:00,25.19,25.2,25.17,25.18,137100.0,19.7829,19.7907,19.7672,19.775,137100.0
2013-06-05 11:25:00,25.18,25.21,25.18,25.2,224400.0,19.775,19.7986,19.775,19.7907,224400.0
2013-06-05 11:30:00,25.2,25.22,25.2,25.21,282600.0,19.7907,19.8065,19.7907,19.7986,282600.0
2013-06-05 11:35:00,25.21,25.27,25.2,25.27,425100.0,19.7986,19.8457,19.7907,19.8457,425100.0
2013-06-05 11:40:00,25.26,25.27,25.21,25.21,537000.0,19.8379,19.8457,19.7986,19.7986,537000.0
2013-06-05 11:45:00,25.22,25.22,25.18,25.18,317400.0,19.8065,19.8065,19.775,19.775,317400.0
2013-06-05 11:50:00,25.19,25.21,25.17,25.18,124500.0,19.7829,19.7986,19.7672,19.775,124500.0
2013-06-05 11:55:00,25.18,25.18,25.14,25.15,225600.0,19.775,19.775,19.7436,19.7515,225600.0
2013-06-05 12:00:00,25.15,25.18,25.14,25.16,218700.0,19.7515,19.775,19.7436,19.7593,218700.0
2013-06-05 12:05:00,25.15,25.18,25.13,25.17,177600.0,19.7515,19.775,19.7358,19.7672,177600.0
2013-06-05 12:10:00,25.17,25.17,25.14,25.15,270000.0,19.7672,19.7672,19.7436,19.7515,270000.0
2013-06-05 12:15:00,25.15,25.17,25.13,25.15,311700.0,19.7515,19.7672,19.7358,19.7515,311700.0
2013-06-05 12:20:00,25.16,25.18,25.15,25.17,173400.0,19.7593,19.775,19.7515,19.7672,173400.0
2013-06-05 12:25:00,25.17,25.18,25.14,25.14,122700.0,19.7672,19.775,19.7436,19.7436,122700.0
2013-06-05 12:30:00,25.14,25.14,25.1,25.11,103800.0,19.7436,19.7436,19.7122,19.7201,103800.0
2013-06-05 12:35:00,25.11,25.12,25.09,25.09,144000.0,19.7201,19.7279,19.7044,19.7044,144000.0
2013-06-05 12:40:00,25.09,25.12,25.09,25.11,123600.0,19.7044,19.7279,19.7044,19.7201,123600.0
2013-06-05 12:45:00,25.11,25.12,25.1,25.12,114300.0,19.7201,19.7279,19.7122,19.7279,114300.0
2013-06-05 12:50:00,25.12,25.12,25.09,25.12,83100.0,19.7279,19.7279,19.7044,19.7279,83100.0
2013-06-05 12:55:00,25.12,25.13,25.1,25.11,67500.0,19.7279,19.7358,19.7122,19.7201,67500.0
2013-06-05 13:00:00,25.11,25.12,25.09,25.12,177300.0,19.7201,19.7279,19.7044,19.7279,177300.0
2013-06-05 13:05:00,25.12,25.12,25.1,25.11,122100.0,19.7279,19.7279,19.7122,19.7201,122100.0
2013-06-05 13:10:00,25.1,25.11,25.08,25.09,145200.0,19.7122,19.7201,19.6965,19.7044,145200.0
2013-06-05 13:15:00,25.09,25.1,25.07,25.09,93000.0,19.7044,19.7122,19.6886,19.7044,93000.0
2013-06-05 13:20:00,25.09,25.09,25.07,25.08,120300.0,19.7044,19.7044,19.6886,19.6965,120300.0
2013-06-05 13:25:00,25.08,25.11,25.08,25.11,245100.0,19.6965,19.7201,19.6965,19.7201,245100.0
2013-06-05 13:30:00,25.11,25.12,25.09,25.12,132600.0,19.7201,19.7279,19.7044,19.7279,132600.0
2013-06-05 13:35:00,25.12,25.12,25.1,25.12,114600.0,19.7279,19.7279,19.7122,19.7279,114600.0
2013-06-05 13:40:00,25.12,25.14,25.11,25.11,124200.0,19.7279,19.7436,19.7201,19.7201,124200.0
2013-06-05 13:45:00,25.11,25.14,25.11,25.12,248100.0,19.7201,19.7436,19.7201,19.7279,248100.0
2013-06-05 13:50:00,25.12,25.13,25.1,25.12,137400.0,19.7279,19.7358,19.7122,19.7279,137400.0
2013-06-05 13:55:00,25.12,25.14,25.11,25.13,219900.0,19.7279,19.7436,19.7201,19.7358,219900.0
2013-06-05 14:00:00,25.13,25.15,25.11,25.13,285300.0,19.7358,19.7515,19.7201,19.7358,285300.0
2013-06-05 14:05:00,25.13,25.15,25.1,25.1,211500.0,19.7358,19.7515,19.7122,19.7122,211500.0
2013-06-05 14:10:00,25.1,25.11,25.07,25.08,126600.0,19.7122,19.7201,19.6886,19.6965,126600.0
2013-06-05 14:15:00,25.08,25.1,25.08,25.09,94800.0,19.6965,19.7122,19.6965,19.7044,94800.0
2013-06-05 14:20:00,25.09,25.09,25.06,25.06,226800.0,19.7044,19.7044,19.6808,19.6808,226800.0
2013-06-05 14:25:00,25.07,25.08,25.06,25.08,227400.0,19.6886,19.6965,19.6808,19.6965,227400.0
2013-06-05 14:30:00,25.08,25.08,25.02,25.03,399600.0,19.6965,19.6965,19.6494,19.6572,399600.0
2013-06-05 14:35:00,25.03,25.1,25.03,25.08,195900.0,19.6572,19.7122,19.6572,19.6965,195900.0
2013-06-05 14:40:00,25.09,25.1,25.06,25.1,135900.0,19.7044,19.7122,19.6808,19.7122,135900.0
2013-06-05 14:45:00,25.1,25.12,25.08,25.1,98700.0,19.7122,19.7279,19.6965,19.7122,98700.0
2013-06-05 14:50:00,25.11,25.14,25.09,25.09,168600.0,19.7201,19.7436,19.7044,19.7044,168600.0
2013-06-05 14:55:00,25.09,25.14,25.08,25.12,195900.0,19.7044,19.7436,19.6965,19.7279,195900.0
2013-06-05 15:00:00,25.12,25.14,25.09,25.1,118500.0,19.7279,19.7436,19.7044,19.7122,118500.0
2013-06-05 15:05:00,25.1,25.1,25.08,25.08,177300.0,19.7122,19.7122,19.6965,19.6965,177300.0
2013-06-05 15:10:00,25.08,25.12,25.06,25.1,184200.0,19.6965,19.7279,19.6808,19.7122,184200.0
2013-06-05 15:15:00,25.1,25.14,25.1,25.11,179100.0,19.7122,19.7436,19.7122,19.7201,179100.0
2013-06-05 15:20:00,25.11,25.11,25.06,25.1,236100.0,19.7201,19.7201,19.6808,19.7122,236100.0
2013-06-05 15:25:00,25.1,25.14,25.09,25.12,149400.0,19.7122,19.7436,19.7044,19.7279,149400.0
2013-06-05 15:30:00,25.12,25.13,25.09,25.09,196500.0,19.7279,19.7358,19.7044,19.7044,196500.0
2013-06-05 15:35:00,25.09,25.16,25.09,25.14,223500.0,19.7044,19.7593,19.7044,19.7436,223500.0
2013-06-05 15:40:00,25.14,25.14,25.11,25.11,255000.0,19.7436,19.7436,19.7201,19.7201,255000.0
2013-06-05 15:45:00,25.11,25.15,25.09,25.12,311100.0,19.7201,19.7515,19.7044,19.7279,311100.0
2013-06-05 15:50:00,25.12,25.12,25.07,25.07,348000.0,19.7279,19.7279,19.6886,19.6886,348000.0
2013-06-05 15:55:00,25.08,25.14,25.05,25.08,1032000.0,19.6965,19.7436,19.6729,19.6965,1032000.0
2013-06-06 09:30:00,25.09,25.16,25.04,25.12,508200.0,19.7044,19.7593,19.6651,19.7279,508200.0
2013-06-06 09:35:00,25.12,25.15,25.08,25.08,255900.0,19.7279,19.7515,19.6965,19.6965,255900.0
2013-06-06 09:40:00,25.08,25.13,25.07,25.11,556200.0,19.6965,19.7358,19.6886,19.7201,556200.0
2013-06-06 09:45:00,25.11,25.18,25.1,25.17,693600.0,19.7201,19.775,19.7122,19.7672,693600.0
2013-06-06 09:50:00,25.17,25.18,25.13,25.15,743100.0,19.7672,19.775,19.7358,19.7515,743100.0
2013-06-06 09:55:00,25.15,25.21,25.13,25.14,407700.0,19.7515,19.7986,19.7358,19.7436,407700.0
2013-06-06 10:00:00,25.14,25.21,25.14,25.2,214500.0,19.7436,19.7986,19.7436,19.7907,214500.0
2013-06-06 10:05:00,25.2,25.21,25.17,25.19,318600.0,19.7907,19.7986,19.7672,19.7829,318600.0
2013-06-06 10:10:00,25.19,25.2,25.15,25.16,250200.0,19.7829,19.7907,19.7515,19.7593,250200.0
2013-06-06 10:15:00,25.16,25.23,25.16,25.23,417900.0,19.7593,19.8143,19.7593,19.8143,417900.0
2013-06-06 10:20:00,25.23,25.24,25.19,25.22,350700.0,19.8143,19.8222,19.7829,19.8065,350700.0
2013-06-06 10:25:00,25.21,25.22,25.17,25.19,247500.0,19.7986,19.8065,19.7672,19.7829,247500.0
2013-06-06 10:30:00,25.2,25.24,25.19,25.22,248100.0,19.7907,19.8222,19.7829,19.8065,248100.0
2013-06-06 10:35:00,25.22,25.22,25.16,25.17,191700.0,19.8065,19.8065,19.7593,19.7672,191700.0
2013-06-06 10:40:00,25.16,25.22,25.15,25.21,208800.0,19.7593,19.8065,19.7515,19.7986,208800.0
2013-06-06 10:45:00,25.21,25.21,25.17,25.18,183900.0,19.7986,19.7986,19.7672,19.775,183900.0
2013-06-06 10:50:00,25.18,25.18,25.15,25.15,234600.0,19.775,19.775,19.7515,19.7515,234600.0
2013-06-06 10:55:00,25.15,25.16,25.13,25.15,179100.0,19.7515,19.7593,19.7358,19.7515,179100.0
2013-06-06 11:00:00,25.15,25.16,25.1,25.11,263100.0,19.7515,19.7593,19.7122,19.7201,263100.0
2013-06-06 11:05:00,25.11,25.12,25.08,25.11,271200.0,19.7201,19.7279,19.6965,19.7201,271200.0
2013-06-06 11:10:00,25.11,25.15,25.1,25.14,368700.0,19.7201,19.7515,19.7122,19.7436,368700.0
2013-06-06 11:15:00,25.14,25.19,25.12,25.15,570900.0,19.7436,19.7829,19.7279,19.7515,570900.0
2013-06-06 11:20:00,25.16,25.16,25.12,25.15,382800.0,19.7593,19.7593,19.7279,19.7515,382800.0
2013-06-06 11:25:00,25.15,25.17,25.12,25.13,223500.0,19.7515,19.7672,19.7279,19.7358,223500.0
2013-06-06 11:30:00,25.13,25.13,25.08,25.1,227700.0,19.7358,19.7358,19.6965,19.7122,227700.0
2013-06-06 11:35:00,25.1,25.14,25.1,25.14,281100.0,19.7122,19.7436,19.7122,19.7436,281100.0
2013-06-06 11:40:00,25.14,25.16,25.14,25.15,108600.0,19.7436,19.7593,19.7436,19.7515,108600.0
2013-06-06 11:45:00,25.16,25.16,25.14,25.16,98400.0,19.7593,19.7593,19.7436,19.7593,98400.0
2013-06-06 11:50:00,25.16,25.17,25.12,25.14,192000.0,19.7593,19.7672,19.7279,19.7436,192000.0
2013-06-06 11:55:00,25.14,25.15,25.09,25.13,366000.0,19.7436,19.7515,19.7044,19.7358,366000.0
2013-06-06 12:00:00,25.12,25.14,25.09,25.1,271500.0,19.7279,19.7436,19.7044,19.7122,271500.0
2013-06-06 12:05:00,25.1,25.12,25.07,25.08,152100.0,19.7122,19.7279,19.6886,19.6965,152100.0
2013-06-06 12:10:00,25.08,25.11,25.07,25.08,128400.0,19.6965,19.7201,19.6886,19.6965,128400.0
2013-06-06 12:15:00,25.08,25.11,25.07,25.09,117000.0,19.6965,19.7201,19.6886,19.7044,117000.0
2013-06-06 12:20:00,25.08,25.11,25.06,25.06,132600.0,19.6965,19.7201,19.6808,19.6808,132600.0
2013-06-06 12:25:00,25.06,25.09,25.01,25.09,318300.0,19.6808,19.7044,19.6415,19.7044,318300.0
2013-06-06 12:30:00,25.09,25.1,25.02,25.06,330900.0,19.7044,19.7122,19.6494,19.6808,330900.0
2013-06-06 12:35:00,25.06,25.07,25.04,25.06,185100.0,19.6808,19.6886,19.6651,19.6808,185100.0
2013-06-06 12:40:00,25.06,25.08,25.02,25.02,220800.0,19.6808,19.6965,19.6494,19.6494,220800.0
2013-06-06 12:45:00,25.02,25.02,24.96,24.97,274800.0,19.6494,19.6494,19.6023,19.6101,274800.0
2013-06-06 12:50:00,24.97,24.98,24.95,24.98,290700.0,19.6101,19.618,19.5944,19.618,290700.0
2013-06-06 12:55:00,24.98,25.01,24.97,24.99,302100.0,19.618,19.6415,19.6101,19.6258,302100.0
2013-06-06 13:00:00,24.99,25.01,24.99,25.01,193800.0,19.6258,19.6415,19.6258,19.6415,193800.0
2013-06-06 13:05:00,25.0,25.02,24.98,25.0,329700.0,19.6337,19.6494,19.618,19.6337,329700.0
2013-06-06 13:10:00,25.0,25.05,24.99,25.04,279900.0,19.6337,19.6729,19.6258,19.6651,279900.0
2013-06-06 13:15:00,25.04,25.07,25.04,25.06,255600.0,19.6651,19.6886,19.6651,19.6808,255600.0
2013-06-06 13:20:00,25.06,25.06,25.04,25.05,222600.0,19.6808,19.6808,19.6651,19.6729,222600.0
2013-06-06 13:25:00,25.05,25.06,25.02,25.03,225900.0,19.6729,19.6808,19.6494,19.6572,225900.0
2013-06-06 13:30:00,25.03,25.04,25.02,25.03,126300.0,19.6572,19.6651,19.6494,19.6572,126300.0
2013-06-06 13:35:00,25.03,25.06,25.02,25.03,169800.0,19.6572,19.6808,19.6494,19.6572,169800.0
2013-06-06 13:40:00,25.03,25.07,25.02,25.07,210300.0,19.6572,19.6886,19.6494,19.6886,210300.0
2013-06-06 13:45:00,25.07,25.1,25.06,25.1,264900.0,19.6886,19.7122,19.6808,19.7122,264900.0
2013-06-06 13:50:00,25.1,25.1,25.06,25.06,254400.0,19.7122,19.7122,19.6808,19.6808,254400.0
2013-06-06 13:55:00,25.06,25.08,25.04,25.08,193200.0,19.6808,19.6965,19.6651,19.6965,193200.0
2013-06-06 14:00:00,25.08,25.08,25.04,25.05,198900.0,19.6965,19.6965,19.6651,19.6729,198900.0
2013-06-06 14:05:00,25.05,25.08,25.04,25.08,177300.0,19.6729,19.6965,19.6651,19.6965,177300.0
2013-06-06 14:10:00,25.08,25.1,25.07,25.08,207300.0,19.6965,19.7122,19.6886,19.6965,207300.0
2013-06-06 14:15:00,25.08,25.1,25.07,25.08,160800.0,19.6965,19.7122,19.6886,19.6965,160800.0
2013-06-06 14:20:00,25.08,25.12,25.08,25.11,330900.0,19.6965,19.7279,19.6965,19.7201,330900.0
2013-06-06 14:25:00,25.11,25.15,25.1,25.12,211500.0,19.7201,19.7515,19.7122,19.7279,211500.0
2013-06-06 14:30:00,25.12,25.14,25.12,25.13,437400.0,19.7279,19.7436,19.7279,19.7358,437400.0
2013-06-06 14:35:00,25.13,25.14,25.11,25.12,183900.0,19.7358,19.7436,19.7201,19.7279,183900.0
2013-06-06 14:40:00,25.13,25.15,25.13,25.14,225600.0,19.7358,19.7515,19.7358,19.7436,225600.0
2013-06-06 14:45:00,25.14,25.17,25.13,25.17,226500.0,19.7436,19.7672,19.7358,19.7672,226500.0
2013-06-06 14:50:00,25.17,25.2,25.16,25.18,213600.0,19.7672,19.7907,19.7593,19.775,213600.0
2013-06-06 14:55:00,25.18,25.19,25.15,25.16,156600.0,19.775,19.7829,19.7515,19.7593,156600.0
2013-06-06 15:00:00,25.16,25.22,25.16,25.22,413100.0,19.7593,19.8065,19.7593,19.8065,413100.0
2013-06-06 15:05:00,25.22,25.24,25.21,25.22,465000.0,19.8065,19.8222,19.7986,19.8065,465000.0
2013-06-06 15:10:00,25.21,25.21,25.15,25.16,230700.0,19.7986,19.7986,19.7515,19.7593,230700.0
2013-06-06 15:15:00,25.16,25.17,25.14,25.14,156600.0,19.7593,19.7672,19.7436,19.7436,156600.0
2013-06-06 15:20:00,25.14,25.17,25.13,25.16,344700.0,19.7436,19.7672,19.7358,19.7593,344700.0
2013-06-06 15:25:00,25.17,25.18,25.16,25.17,268500.0,19.7672,19.775,19.7593,19.7672,268500.0
2013-06-06 15:30:00,25.17,25.2,25.17,25.19,312600.0,19.7672,19.7907,19.7672,19.7829,312600.0
2013-06-06 15:35:00,25.18,25.21,25.18,25.2,258600.0,19.775,19.7986,19.775,19.7907,258600.0
2013-06-06 15:40:00,25.2,25.21,25.18,25.2,289200.0,19.7907,19.7986,19.775,19.7907,289200.0
2013-06-06 15:45:00,25.2,25.22,25.19,25.2,418500.0,19.7907,19.8065,19.7829,19.7907,418500.0
2013-06-06 15:50:00,25.2,25.22,25.2,25.22,589200.0,19.7907,19.8065,19.7907,19.8065,589200.0
2013-06-06 15:55:00,25.22,25.23,25.19,25.19,1061100.0,19.8065,19.8143,19.7829,19.7829,1061100.0
2013-06-07 09:30:00,25.46,25.59,25.4,25.55,1298700.0,19.9949,20.097,19.9478,20.0656,1298700.0
2013-06-07 09:35:00,25.56,25.6,25.53,25.59,1009800.0,20.0735,20.1049,20.0499,20.097,1009800.0
2013-06-07 09:40:00,25.59,25.62,25.55,25.55,1092000.0,20.097,20.1206,20.0656,20.0656,1092000.0
2013-06-07 09:45:00,25.55,25.58,25.5,25.5,371700.0,20.0656,20.0892,20.0263,20.0263,371700.0
2013-06-07 09:50:00,25.5,25.58,25.48,25.58,324900.0,20.0263,20.0892,20.0106,20.0892,324900.0
2013-06-07 09:55:00,25.58,25.58,25.56,25.56,489600.0,20.0892,20.0892,20.0735,20.0735,489600.0
2013-06-07 10:00:00,25.56,25.6,25.55,25.56,555000.0,20.0735,20.1049,20.0656,20.0735,555000.0
2013-06-07 10:05:00,25.56,25.61,25.55,25.56,488100.0,20.0735,20.1127,20.0656,20.0735,488100.0
2013-06-07 10:10:00,25.56,25.61,25.56,25.57,248700.0,20.0735,20.1127,20.0735,20.0813,248700.0
2013-06-07 10:15:00,25.58,25.6,25.53,25.53,366900.0,20.0892,20.1049,20.0499,20.0499,366900.0
2013-06-07 10:20:00,25.53,25.53,25.47,25.49,357000.0,20.0499,20.0499,20.0028,20.0185,357000.0
2013-06-07 10:25:00,25.49,25.52,25.49,25.52,267900.0,20.0185,20.0421,20.0185,20.0421,267900.0
2013-06-07 10:30:00,25.52,25.55,25.5,25.52,169500.0,20.0421,20.0656,20.0263,20.0421,169500.0
2013-06-07 10:35:00,25.51,25.55,25.49,25.55,216300.0,20.0342,20.0656,20.0185,20.0656,216300.0
2013-06-07 10:40:00,25.55,25.57,25.54,25.56,183300.0,20.0656,20.0813,20.0578,20.0735,183300.0
2013-06-07 10:45:00,25.56,25.56,25.55,25.56,179400.0,20.0735,20.0735,20.0656,20.0735,179400.0
2013-06-07 10:50:00,25.56,25.57,25.54,25.54,247200.0,20.0735,20.0813,20.0578,20.0578,247200.0
2013-06-07 10:55:00,25.54,25.54,25.48,25.49,163200.0,20.0578,20.0578,20.0106,20.0185,163200.0
2013-06-07 11:00:00,25.49,25.51,25.49,25.5,116700.0,20.0185,20.0342,20.0185,20.0263,116700.0
2013-06-07 11:05:00,25.5,25.53,25.5,25.51,156600.0,20.0263,20.0499,20.0263,20.0342,156600.0
2013-06-07 11:10:00,25.51,25.52,25.5,25.51,159300.0,20.0342,20.0421,20.0263,20.0342,159300.0
2013-06-07 11:15:00,25.51,25.54,25.5,25.54,186000.0,20.0342,20.0578,20.0263,20.0578,186000.0
2013-06-07 11:20:00,25.53,25.55,25.52,25.54,179700.0,20.0499,20.0656,20.0421,20.0578,179700.0
2013-06-07 11:25:00,25.54,25.56,25.54,25.54,136200.0,20.0578,20.0735,20.0578,20.0578,136200.0
2013-06-07 11:30:00,25.54,25.55,25.54,25.54,162300.0,20.0578,20.0656,20.0578,20.0578,162300.0
2013-06-07 11:35:00,25.54,25.54,25.52,25.52,158400.0,20.0578,20.0578,20.0421,20.0421,158400.0
2013-06-07 11:40:00,25.52,25.53,25.51,25.52,165600.0,20.0421,20.0499,20.0342,20.0421,165600.0
2013-06-07 11:45:00,25.52,25.52,25.48,25.49,168600.0,20.0421,20.0421,20.0106,20.0185,168600.0
2013-06-07 11:50:00,25.48,25.49,25.47,25.48,98400.0,20.0106,20.0185,20.0028,20.0106,98400.0
2013-06-07 11:55:00,25.48,25.48,25.45,25.45,127800.0,20.0106,20.0106,19.9871,19.9871,127800.0
2013-06-07 12:00:00,25.45,25.46,25.42,25.43,195900.0,19.9871,19.9949,19.9635,19.9714,195900.0
2013-06-07 12:05:00,25.43,25.46,25.43,25.44,148800.0,19.9714,19.9949,19.9714,19.9792,148800.0
2013-06-07 12:10:00,25.44,25.47,25.44,25.46,86700.0,19.9792,20.0028,19.9792,19.9949,86700.0
2013-06-07 12:15:00,25.46,25.48,25.45,25.48,132300.0,19.9949,20.0106,19.9871,20.0106,132300.0
2013-06-07 12:20:00,25.47,25.53,25.47,25.53,175500.0,20.0028,20.0499,20.0028,20.0499,175500.0
2013-06-07 12:25:00,25.52,25.56,25.52,25.56,255000.0,20.0421,20.0735,20.0421,20.0735,255000.0
2013-06-07 12:30:00,25.56,25.56,25.51,25.51,183300.0,20.0735,20.0735,20.0342,20.0342,183300.0
2013-06-07 12:35:00,25.51,25.51,25.48,25.48,135300.0,20.0342,20.0342,20.0106,20.0106,135300.0
2013-06-07 12:40:00,25.48,25.49,25.48,25.49,195300.0,20.0106,20.0185,20.0106,20.0185,195300.0
2013-06-07 12:45:00,25.49,25.5,25.47,25.5,269400.0,20.0185,20.0263,20.0028,20.0263,269400.0
2013-06-07 12:50:00,25.5,25.52,25.49,25.51,165600.0,20.0263,20.0421,20.0185,20.0342,165600.0
2013-06-07 12:55:00,25.51,25.51,25.49,25.5,155700.0,20.0342,20.0342,20.0185,20.0263,155700.0
2013-06-07 13:00:00,25.5,25.51,25.49,25.51,113700.0,20.0263,20.0342,20.0185,20.0342,113700.0
2013-06-07 13:05:00,25.51,25.51,25.5,25.51,83100.0,20.0342,20.0342,20.0263,20.0342,83100.0
2013-06-07 13:10:00,25.51,25.52,25.5,25.51,93900.0,20.0342,20.0421,20.0263,20.0342,93900.0
2013-06-07 13:15:00,25.51,25.51,25.5,25.5,92100.0,20.0342,20.0342,20.0263,20.0263,92100.0
2013-06-07 13:20:00,25.5,25.52,25.48,25.49,114600.0,20.0263,20.0421,20.0106,20.0185,114600.0
2013-06-07 13:25:00,25.48,25.5,25.48,25.49,129600.0,20.0106,20.0263,20.0106,20.0185,129600.0
2013-06-07 13:30:00,25.49,25.53,25.49,25.5,126000.0,20.0185,20.0499,20.0185,20.0263,126000.0
2013-06-07 13:35:00,25.5,25.52,25.5,25.51,113700.0,20.0263,20.0421,20.0263,20.0342,113700.0
2013-06-07 13:40:00,25.51,25.51,25.48,25.49,227100.0,20.0342,20.0342,20.0106,20.0185,227100.0
2013-06-07 13:45:00,25.49,25.5,25.48,25.48,259800.0,20.0185,20.0263,20.0106,20.0106,259800.0
2013-06-07 13:50:00,25.48,25.51,25.47,25.51,261600.0,20.0106,20.0342,20.0028,20.0342,261600.0
2013-06-07 13:55:00,25.51,25.51,25.44,25.44,243600.0,20.0342,20.0342,19.9792,19.9792,243600.0
2013-06-07 14:00:00,25.44,25.46,25.44,25.46,152100.0,19.9792,19.9949,19.9792,19.9949,152100.0
2013-06-07 14:05:00,25.45,25.48,25.45,25.47,153000.0,19.9871,20.0106,19.9871,20.0028,153000.0
2013-06-07 14:10:00,25.48,25.48,25.45,25.46,153000.0,20.0106,20.0106,19.9871,19.9949,153000.0
2013-06-07 14:15:00,25.46,25.48,25.46,25.47,108000.0,19.9949,20.0106,19.9949,20.0028,108000.0
2013-06-07 14:20:00,25.47,25.48,25.42,25.42,205200.0,20.0028,20.0106,19.9635,19.9635,205200.0
2013-06-07 14:25:00,25.42,25.45,25.42,25.44,179700.0,19.9635,19.9871,19.9635,19.9792,179700.0
2013-06-07 14:30:00,25.44,25.44,25.41,25.43,267900.0,19.9792,19.9792,19.9557,19.9714,267900.0
2013-06-07 14:35:00,25.43,25.45,25.4,25.41,250500.0,19.9714,19.9871,19.9478,19.9557,250500.0
2013-06-07 14:40:00,25.41,25.42,25.41,25.42,197400.0,19.9557,19.9635,19.9557,19.9635,197400.0
2013-06-07 14:45:00,25.42,25.44,25.4,25.43,204600.0,19.9635,19.9792,19.9478,19.9714,204600.0
2013-06-07 14:50:00,25.43,25.45,25.41,25.41,239400.0,19.9714,19.9871,19.9557,19.9557,239400.0
2013-06-07 14:55:00,25.41,25.45,25.4,25.43,220200.0,19.9557,19.9871,19.9478,19.9714,220200.0
2013-06-07 15:00:00,25.43,25.48,25.42,25.48,310200.0,19.9714,20.0106,19.9635,20.0106,310200.0
2013-06-07 15:05:00,25.48,25.5,25.47,25.47,270300.0,20.0106,20.0263,20.0028,20.0028,270300.0
2013-06-07 15:10:00,25.47,25.47,25.44,25.44,313200.0,20.0028,20.0028,19.9792,19.9792,313200.0
2013-06-07 15:15:00,25.44,25.49,25.44,25.49,240000.0,19.9792,20.0185,19.9792,20.0185,240000.0
2013-06-07 15:20:00,25.49,25.49,25.46,25.47,275700.0,20.0185,20.0185,19.9949,20.0028,275700.0
2013-06-07 15:25:00,25.47,25.47,25.45,25.47,260400.0,20.0028,20.0028,19.9871,20.0028,260400.0
2013-06-07 15:30:00,25.47,25.47,25.46,25.47,356700.0,20.0028,20.0028,19.9949,20.0028,356700.0
2013-06-07 15:35:00,25.47,25.48,25.45,25.46,242400.0,20.0028,20.0106,19.9871,19.9949,242400.0
2013-06-07 15:40:00,25.45,25.5,25.45,25.5,301500.0,19.9871,20.0263,19.9871,20.0263,301500.0
2013-06-07 15:45:00,25.5,25.53,25.49,25.52,410400.0,20.0263,20.0499,20.0185,20.0421,410400.0
2013-06-07 15:50:00,25.52,25.52,25.5,25.52,558300.0,20.0421,20.0421,20.0263,20.0421,558300.0
2013-06-07 15:55:00,25.52,25.53,25.44,25.44,2400900.0,20.0421,20.0499,19.9792,19.9792,2400900.0
2013-06-10 09:30:00,25.43,25.55,25.41,25.49,528300.0,19.9714,20.0656,19.9557,20.0185,528300.0
2013-06-10 09:35:00,25.49,25.5,25.45,25.48,175800.0,20.0185,20.0263,19.9871,20.0106,175800.0
2013-06-10 09:40:00,25.47,25.52,25.45,25.47,224400.0,20.0028,20.0421,19.9871,20.0028,224400.0
2013-06-10 09:45:00,25.47,25.47,25.41,25.44,180000.0,20.0028,20.0028,19.9557,19.9792,180000.0
2013-06-10 09:50:00,25.44,25.45,25.4,25.42,225900.0,19.9792,19.9871,19.9478,19.9635,225900.0
2013-06-10 09:55:00,25.42,25.43,25.38,25.38,237900.0,19.9635,19.9714,19.9321,19.9321,237900.0
2013-06-10 10:00:00,25.38,25.39,25.36,25.37,246000.0,19.9321,19.94,19.9164,19.9243,246000.0
2013-06-10 10:05:00,25.37,25.37,25.35,25.35,294300.0,19.9243,19.9243,19.9085,19.9085,294300.0
2013-06-10 10:10:00,25.35,25.35,25.32,25.33,297600.0,19.9085,19.9085,19.885,19.8928,297600.0
2013-06-10 10:15:00,25.33,25.36,25.32,25.36,215700.0,19.8928,19.9164,19.885,19.9164,215700.0
2013-06-10 10:20:00,25.36,25.41,25.35,25.39,264300.0,19.9164,19.9557,19.9085,19.94,264300.0
2013-06-10 10:25:00,25.39,25.4,25.37,25.38,171600.0,19.94,19.9478,19.9243,19.9321,171600.0
2013-06-10 10:30:00,25.38,25.38,25.35,25.36,144000.0,19.9321,19.9321,19.9085,19.9164,144000.0
2013-06-10 10:35:00,25.36,25.39,25.35,25.39,539700.0,19.9164,19.94,19.9085,19.94,539700.0
2013-06-10 10:40:00,25.39,25.4,25.36,25.38,191100.0,19.94,19.9478,19.9164,19.9321,191100.0
2013-06-10 10:45:00,25.38,25.39,25.35,25.37,141300.0,19.9321,19.94,19.9085,19.9243,141300.0
2013-06-10 10:50:00,25.36,25.38,25.36,25.36,158100.0,19.9164,19.9321,19.9164,19.9164,158100.0
2013-06-10 10:55:00,25.36,25.37,25.35,25.37,138300.0,19.9164,19.9243,19.9085,19.9243,138300.0
2013-06-10 11:00:00,25.37,25.38,25.35,25.36,174000.0,19.9243,19.9321,19.9085,19.9164,174000.0
2013-06-10 11:05:00,25.36,25.4,25.36,25.4,209700.0,19.9164,19.9478,19.9164,19.9478,209700.0
2013-06-10 11:10:00,25.4,25.41,25.39,25.39,255000.0,19.9478,19.9557,19.94,19.94,255000.0
2013-06-10 11:15:00,25.39,25.39,25.37,25.39,150000.0,19.94,19.94,19.9243,19.94,150000.0
2013-06-10 11:20:00,25.39,25.41,25.39,25.41,138300.0,19.94,19.9557,19.94,19.9557,138300.0
2013-06-10 11:25:00,25.4,25.41,25.38,25.39,131400.0,19.9478,19.9557,19.9321,19.94,131400.0
2013-06-10 11:30:00,25.38,25.39,25.36,25.37,177300.0,19.9321,19.94,19.9164,19.9243,177300.0
2013-06-10 11:35:00,25.37,25.39,25.36,25.37,123000.0,19.9243,19.94,19.9164,19.9243,123000.0
2013-06-10 11:40:00,25.37,25.39,25.37,25.39,84900.0,19.9243,19.94,19.9243,19.94,84900.0
2013-06-10 11:45:00,25.39,25.39,25.37,25.38,87600.0,19.94,19.94,19.9243,19.9321,87600.0
2013-06-10 11:50:00,25.38,25.39,25.37,25.38,93600.0,19.9321,19.94,19.9243,19.9321,93600.0
2013-06-10 11:55:00,25.38,25.39,25.37,25.38,98700.0,19.9321,19.94,19.9243,19.9321,98700.0
2013-06-10 12:00:00,25.39,25.39,25.38,25.38,87600.0,19.94,19.94,19.9321,19.9321,87600.0
2013-06-10 12:05:00,25.39,25.4,25.38,25.38,132900.0,19.94,19.9478,19.9321,19.9321,132900.0
2013-06-10 12:10:00,25.38,25.39,25.38,25.38,109500.0,19.9321,19.94,19.9321,19.9321,109500.0
2013-06-10 12:15:00,25.38,25.39,25.38,25.38,60600.0,19.9321,19.94,19.9321,19.9321,60600.0
2013-06-10 12:20:00,25.38,25.39,25.37,25.37,75300.0,19.9321,19.94,19.9243,19.9243,75300.0
2013-06-10 12:25:00,25.37,25.37,25.35,25.36,111300.0,19.9243,19.9243,19.9085,19.9164,111300.0
2013-06-10 12:30:00,25.36,25.37,25.35,25.35,93600.0,19.9164,19.9243,19.9085,19.9085,93600.0
2013-06-10 12:35:00,25.35,25.38,25.35,25.38,106500.0,19.9085,19.9321,19.9085,19.9321,106500.0
2013-06-10 12:40:00,25.37,25.39,25.36,25.38,72000.0,19.9243,19.94,19.9164,19.9321,72000.0
2013-06-10 12:45:00,25.38,25.39,25.37,25.37,51000.0,19.9321,19.94,19.9243,19.9243,51000.0
2013-06-10 12:50:00,25.37,25.38,25.35,25.35,130800.0,19.9243,19.9321,19.9085,19.9085,130800.0
2013-06-10 12:55:00,25.35,25.35,25.33,25.34,91800.0,19.9085,19.9085,19.8928,19.9007,91800.0
2013-06-10 13:00:00,25.34,25.37,25.33,25.37,146100.0,19.9007,19.9243,19.8928,19.9243,146100.0
2013-06-10 13:05:00,25.36,25.37,25.33,25.33,181500.0,19.9164,19.9243,19.8928,19.8928,181500.0
2013-06-10 13:10:00,25.34,25.36,25.33,25.33,154200.0,19.9007,19.9164,19.8928,19.8928,154200.0
2013-06-10 13:15:00,25.33,25.36,25.33,25.35,77100.0,19.8928,19.9164,19.8928,19.9085,77100.0
2013-06-10 13:20:00,25.35,25.36,25.35,25.35,105600.0,19.9085,19.9164,19.9085,19.9085,105600.0
2013-06-10 13:25:00,25.36,25.38,25.36,25.36,164100.0,19.9164,19.9321,19.9164,19.9164,164100.0
2013-06-10 13:30:00,25.36,25.37,25.33,25.33,141000.0,19.9164,19.9243,19.8928,19.8928,141000.0
2013-06-10 13:35:00,25.33,25.35,25.33,25.34,123000.0,19.8928,19.9085,19.8928,19.9007,123000.0
2013-06-10 13:40:00,25.35,25.35,25.33,25.34,131100.0,19.9085,19.9085,19.8928,19.9007,131100.0
2013-06-10 13:45:00,25.33,25.34,25.33,25.33,110700.0,19.8928,19.9007,19.8928,19.8928,110700.0
2013-06-10 13:50:00,25.33,25.34,25.32,25.33,119700.0,19.8928,19.9007,19.885,19.8928,119700.0
2013-06-10 13:55:00,25.34,25.34,25.32,25.34,147000.0,19.9007,19.9007,19.885,19.9007,147000.0
2013-06-10 14:00:00,25.34,25.34,25.33,25.33,123900.0,19.9007,19.9007,19.8928,19.8928,123900.0
2013-06-10 14:05:00,25.33,25.35,25.33,25.33,96000.0,19.8928,19.9085,19.8928,19.8928,96000.0
2013-06-10 14:10:00,25.33,25.33,25.3,25.3,248400.0,19.8928,19.8928,19.8693,19.8693,248400.0
2013-06-10 14:15:00,25.3,25.3,25.26,25.27,313800.0,19.8693,19.8693,19.8379,19.8457,313800.0
2013-06-10 14:20:00,25.27,25.28,25.26,25.26,220800.0,19.8457,19.8536,19.8379,19.8379,220800.0
2013-06-10 14:25:00,25.27,25.29,25.26,25.27,148500.0,19.8457,19.8614,19.8379,19.8457,148500.0
2013-06-10 14:30:00,25.27,25.3,25.26,25.29,166800.0,19.8457,19.8693,19.8379,19.8614,166800.0
2013-06-10 14:35:00,25.29,25.29,25.27,25.29,254400.0,19.8614,19.8614,19.8457,19.8614,254400.0
2013-06-10 14:40:00,25.29,25.29,25.26,25.26,131100.0,19.8614,19.8614,19.8379,19.8379,131100.0
2013-06-10 14:45:00,25.26,25.28,25.25,25.28,203100.0,19.8379,19.8536,19.83,19.8536,203100.0
2013-06-10 14:50:00,25.28,25.31,25.27,25.31,243300.0,19.8536,19.8771,19.8457,19.8771,243300.0
2013-06-10 14:55:00,25.31,25.31,25.3,25.31,209100.0,19.8771,19.8771,19.8693,19.8771,209100.0
2013-06-10 15:00:00,25.31,25.32,25.3,25.31,319500.0,19.8771,19.885,19.8693,19.8771,319500.0
2013-06-10 15:05:00,25.31,25.31,25.3,25.31,324600.0,19.8771,19.8771,19.8693,19.8771,324600.0
2013-06-10 15:10:00,25.3,25.31,25.28,25.28,125400.0,19.8693,19.8771,19.8536,19.8536,125400.0
2013-06-10 15:15:00,25.28,25.28,25.25,25.27,273300.0,19.8536,19.8536,19.83,19.8457,273300.0
2013-06-10 15:20:00,25.27,25.28,25.25,25.27,293700.0,19.8457,19.8536,19.83,19.8457,293700.0
2013-06-10 15:25:00,25.27,25.28,25.26,25.27,328500.0,19.8457,19.8536,19.8379,19.8457,328500.0
2013-06-10 15:30:00,25.27,25.28,25.26,25.26,182700.0,19.8457,19.8536,19.8379,19.8379,182700.0
2013-06-10 15:35:00,25.26,25.26,25.24,25.24,512700.0,19.8379,19.8379,19.8222,19.8222,512700.0
2013-06-10 15:40:00,25.24,25.26,25.24,25.26,429300.0,19.8222,19.8379,19.8222,19.8379,429300.0
2013-06-10 15:45:00,25.26,25.28,25.25,25.25,687000.0,19.8379,19.8536,19.83,19.83,687000.0
2013-06-10 15:50:00,25.25,25.25,25.24,25.24,691200.0,19.83,19.83,19.8222,19.8222,691200.0
2013-06-10 15:55:00,25.24,25.25,25.22,25.25,894600.0,19.8222,19.83,19.8065,19.83,894600.0
2013-06-11 09:30:00,25.14,25.22,25.09,25.19,738000.0,19.7436,19.8065,19.7044,19.7829,738000.0
2013-06-11 09:35:00,25.18,25.22,25.17,25.2,225600.0,19.775,19.8065,19.7672,19.7907,225600.0
2013-06-11 09:40:00,25.2,25.2,25.12,25.12,344400.0,19.7907,19.7907,19.7279,19.7279,344400.0
2013-06-11 09:45:00,25.12,25.12,25.07,25.07,419400.0,19.7279,19.7279,19.6886,19.6886,419400.0
2013-06-11 09:50:00,25.07,25.09,25.06,25.09,210300.0,19.6886,19.7044,19.6808,19.7044,210300.0
2013-06-11 09:55:00,25.08,25.11,25.02,25.04,336000.0,19.6965,19.7201,19.6494,19.6651,336000.0
2013-06-11 10:00:00,25.04,25.08,25.04,25.05,312900.0,19.6651,19.6965,19.6651,19.6729,312900.0
2013-06-11 10:05:00,25.05,25.06,25.03,25.03,574200.0,19.6729,19.6808,19.6572,19.6572,574200.0
2013-06-11 10:10:00,25.03,25.07,25.0,25.06,415500.0,19.6572,19.6886,19.6337,19.6808,415500.0
2013-06-11 10:15:00,25.06,25.07,25.01,25.02,235800.0,19.6808,19.6886,19.6415,19.6494,235800.0
2013-06-11 10:20:00,25.02,25.05,25.0,25.03,219900.0,19.6494,19.6729,19.6337,19.6572,219900.0
2013-06-11 10:25:00,25.03,25.08,25.02,25.07,199200.0,19.6572,19.6965,19.6494,19.6886,199200.0
2013-06-11 10:30:00,25.07,25.1,25.07,25.09,255300.0,19.6886,19.7122,19.6886,19.7044,255300.0
2013-06-11 10:35:00,25.09,25.12,25.09,25.11,239100.0,19.7044,19.7279,19.7044,19.7201,239100.0
2013-06-11 10:40:00,25.1,25.11,25.07,25.09,240600.0,19.7122,19.7201,19.6886,19.7044,240600.0
2013-06-11 10:45:00,25.09,25.11,25.08,25.09,96900.0,19.7044,19.7201,19.6965,19.7044,96900.0
2013-06-11 10:50:00,25.09,25.09,25.06,25.07,226800.0,19.7044,19.7044,19.6808,19.6886,226800.0
2013-06-11 10:55:00,25.07,25.12,25.07,25.12,218100.0,19.6886,19.7279,19.6886,19.7279,218100.0
2013-06-11 11:00:00,25.12,25.13,25.09,25.1,138300.0,19.7279,19.7358,19.7044,19.7122,138300.0
2013-06-11 11:05:00,25.09,25.1,25.07,25.08,141600.0,19.7044,19.7122,19.6886,19.6965,141600.0
2013-06-11 11:10:00,25.08,25.09,25.08,25.09,162900.0,19.6965,19.7044,19.6965,19.7044,162900.0
2013-06-11 11:15:00,25.09,25.12,25.09,25.1,111600.0,19.7044,19.7279,19.7044,19.7122,111600.0
2013-06-11 11:20:00,25.1,25.13,25.09,25.13,102300.0,19.7122,19.7358,19.7044,19.7358,102300.0
2013-06-11 11:25:00,25.13,25.21,25.13,25.2,313500.0,19.7358,19.7986,19.7358,19.7907,313500.0
2013-06-11 11:30:00,25.2,25.27,25.2,25.23,366600.0,19.7907,19.8457,19.7907,19.8143,366600.0
2013-06-11 11:35:00,25.22,25.23,25.19,25.2,179400.0,19.8065,19.8143,19.7829,19.7907,179400.0
2013-06-11 11:40:00,25.2,25.24,25.2,25.23,125100.0,19.7907,19.8222,19.7907,19.8143,125100.0
2013-06-11 11:45:00,25.23,25.23,25.21,25.21,138300.0,19.8143,19.8143,19.7986,19.7986,138300.0
2013-06-11 11:50:00,25.21,25.22,25.2,25.22,75000.0,19.7986,19.8065,19.7907,19.8065,75000.0
2013-06-11 11:55:00,25.22,25.24,25.22,25.22,87300.0,19.8065,19.8222,19.8065,19.8065,87300.0
2013-06-11 12:00:00,25.22,25.25,25.22,25.24,72900.0,19.8065,19.83,19.8065,19.8222,72900.0
2013-06-11 12:05:00,25.24,25.28,25.23,25.23,113100.0,19.8222,19.8536,19.8143,19.8143,113100.0
2013-06-11 12:10:00,25.23,25.23,25.22,25.22,152400.0,19.8143,19.8143,19.8065,19.8065,152400.0
2013-06-11 12:15:00,25.22,25.22,25.18,25.19,109200.0,19.8065,19.8065,19.775,19.7829,109200.0
2013-06-11 12:20:00,25.19,25.2,25.18,25.18,45600.0,19.7829,19.7907,19.775,19.775,45600.0
2013-06-11 12:25:00,25.18,25.19,25.16,25.17,84900.0,19.775,19.7829,19.7593,19.7672,84900.0
2013-06-11 12:30:00,25.17,25.17,25.14,25.14,111600.0,19.7672,19.7672,19.7436,19.7436,111600.0
2013-06-11 12:35:00,25.14,25.14,25.12,25.13,229800.0,19.7436,19.7436,19.7279,19.7358,229800.0
2013-06-11 12:40:00,25.13,25.17,25.13,25.16,65400.0,19.7358,19.7672,19.7358,19.7593,65400.0
2013-06-11 12:45:00,25.17,25.18,25.16,25.17,121500.0,19.7672,19.775,19.7593,19.7672,121500.0
2013-06-11 12:50:00,25.17,25.18,25.16,25.16,104400.0,19.7672,19.775,19.7593,19.7593,104400.0
2013-06-11 12:55:00,25.16,25.17,25.15,25.15,125100.0,19.7593,19.7672,19.7515,19.7515,125100.0
2013-06-11 13:00:00,25.15,25.16,25.14,25.15,111600.0,19.7515,19.7593,19.7436,19.7515,111600.0
2013-06-11 13:05:00,25.15,25.16,25.15,25.16,66300.0,19.7515,19.7593,19.7515,19.7593,66300.0
2013-06-11 13:10:00,25.16,25.16,25.13,25.13,339300.0,19.7593,19.7593,19.7358,19.7358,339300.0
2013-06-11 13:15:00,25.13,25.14,25.1,25.1,218400.0,19.7358,19.7436,19.7122,19.7122,218400.0
2013-06-11 13:20:00,25.1,25.13,25.1,25.13,159600.0,19.7122,19.7358,19.7122,19.7358,159600.0
2013-06-11 13:25:00,25.13,25.14,25.11,25.12,133500.0,19.7358,19.7436,19.7201,19.7279,133500.0
2013-06-11 13:30:00,25.12,25.12,25.09,25.09,127800.0,19.7279,19.7279,19.7044,19.7044,127800.0
2013-06-11 13:35:00,25.09,25.1,25.08,25.09,135300.0,19.7044,19.7122,19.6965,19.7044,135300.0
2013-06-11 13:40:00,25.09,25.09,25.07,25.08,132900.0,19.7044,19.7044,19.6886,19.6965,132900.0
2013-06-11 13:45:00,25.08,25.09,25.07,25.08,96300.0,19.6965,19.7044,19.6886,19.6965,96300.0
2013-06-11 13:50:00,25.08,25.09,25.07,25.07,141300.0,19.6965,19.7044,19.6886,19.6886,141300.0
2013-06-11 13:55:00,25.07,25.08,25.05,25.06,156600.0,19.6886,19.6965,19.6729,19.6808,156600.0
2013-06-11 14:00:00,25.06,25.08,25.05,25.08,150600.0,19.6808,19.6965,19.6729,19.6965,150600.0
2013-06-11 14:05:00,25.08,25.09,25.06,25.08,153000.0,19.6965,19.7044,19.6808,19.6965,153000.0
2013-06-11 14:10:00,25.08,25.1,25.06,25.09,142500.0,19.6965,19.7122,19.6808,19.7044,142500.0
2013-06-11 14:15:00,25.09,25.13,25.09,25.11,162900.0,19.7044,19.7358,19.7044,19.7201,162900.0
2013-06-11 14:20:00,25.12,25.14,25.11,25.12,138600.0,19.7279,19.7436,19.7201,19.7279,138600.0
2013-06-11 14:25:00,25.12,25.14,25.1,25.14,102900.0,19.7279,19.7436,19.7122,19.7436,102900.0
2013-06-11 14:30:00,25.14,25.14,25.12,25.14,144900.0,19.7436,19.7436,19.7279,19.7436,144900.0
2013-06-11 14:35:00,25.14,25.15,25.1,25.12,288300.0,19.7436,19.7515,19.7122,19.7279,288300.0
2013-06-11 14:40:00,25.12,25.15,25.1,25.11,87900.0,19.7279,19.7515,19.7122,19.7201,87900.0
2013-06-11 14:45:00,25.11,25.12,25.09,25.09,205800.0,19.7201,19.7279,19.7044,19.7044,205800.0
2013-06-11 14:50:00,25.09,25.13,25.08,25.08,102000.0,19.7044,19.7358,19.6965,19.6965,102000.0
2013-06-11 14:55:00,25.09,25.15,25.09,25.14,264300.0,19.7044,19.7515,19.7044,19.7436,264300.0
2013-06-11 15:00:00,25.15,25.18,25.15,25.17,233700.0,19.7515,19.775,19.7515,19.7672,233700.0
2013-06-11 15:05:00,25.17,25.18,25.17,25.17,212100.0,19.7672,19.775,19.7672,19.7672,212100.0
2013-06-11 15:10:00,25.17,25.18,25.14,25.15,277200.0,19.7672,19.775,19.7436,19.7515,277200.0
2013-06-11 15:15:00,25.15,25.16,25.12,25.13,203700.0,19.7515,19.7593,19.7279,19.7358,203700.0
2013-06-11 15:20:00,25.13,25.15,25.12,25.15,143400.0,19.7358,19.7515,19.7279,19.7515,143400.0
2013-06-11 15:25:00,25.15,25.15,25.11,25.12,279300.0,19.7515,19.7515,19.7201,19.7279,279300.0
2013-06-11 15:30:00,25.12,25.14,25.12,25.12,332400.0,19.7279,19.7436,19.7279,19.7279,332400.0
2013-06-11 15:35:00,25.12,25.15,25.11,25.11,407400.0,19.7279,19.7515,19.7201,19.7201,407400.0
2013-06-11 15:40:00,25.11,25.12,25.08,25.08,308100.0,19.7201,19.7279,19.6965,19.6965,308100.0
2013-06-11 15:45:00,25.08,25.11,25.06,25.11,401400.0,19.6965,19.7201,19.6808,19.7201,401400.0
2013-06-11 15:50:00,25.11,25.12,25.08,25.09,407100.0,19.7201,19.7279,19.6965,19.7044,407100.0
2013-06-11 15:55:00,25.09,25.1,25.08,25.09,578100.0,19.7044,19.7122,19.6965,19.7044,578100.0
2013-06-12 09:30:00,25.14,25.24,25.14,25.21,301500.0,19.7436,19.8222,19.7436,19.7986,301500.0
2013-06-12 09:35:00,25.22,25.22,25.13,25.14,130500.0,19.8065,19.8065,19.7358,19.7436,130500.0
2013-06-12 09:40:00,25.14,25.14,25.09,25.12,166500.0,19.7436,19.7436,19.7044,19.7279,166500.0
2013-06-12 09:45:00,25.12,25.16,25.1,25.13,155700.0,19.7279,19.7593,19.7122,19.7358,155700.0
2013-06-12 09:50:00,25.13,25.14,25.09,25.11,166200.0,19.7358,19.7436,19.7044,19.7201,166200.0
2013-06-12 09:55:00,25.11,25.13,25.1,25.12,70200.0,19.7201,19.7358,19.7122,19.7279,70200.0
2013-06-12 10:00:00,25.12,25.12,25.03,25.05,221100.0,19.7279,19.7279,19.6572,19.6729,221100.0
2013-06-12 10:05:00,25.05,25.09,25.05,25.08,212400.0,19.6729,19.7044,19.6729,19.6965,212400.0
2013-06-12 10:10:00,25.08,25.08,25.03,25.06,262500.0,19.6965,19.6965,19.6572,19.6808,262500.0
2013-06-12 10:15:00,25.06,25.09,25.05,25.08,195300.0,19.6808,19.7044,19.6729,19.6965,195300.0
2013-06-12 10:20:00,25.08,25.12,25.07,25.1,168000.0,19.6965,19.7279,19.6886,19.7122,168000.0
2013-06-12 10:25:00,25.1,25.13,25.1,25.13,167400.0,19.7122,19.7358,19.7122,19.7358,167400.0
2013-06-12 10:30:00,25.13,25.13,25.09,25.09,209700.0,19.7358,19.7358,19.7044,19.7044,209700.0
2013-06-12 10:35:00,25.09,25.11,25.07,25.08,305700.0,19.7044,19.7201,19.6886,19.6965,305700.0
2013-06-12 10:40:00,25.08,25.11,25.07,25.09,176400.0,19.6965,19.7201,19.6886,19.7044,176400.0
2013-06-12 10:45:00,25.08,25.09,25.05,25.08,144000.0,19.6965,19.7044,19.6729,19.6965,144000.0
2013-06-12 10:50:00,25.08,25.09,25.04,25.05,117900.0,19.6965,19.7044,19.6651,19.6729,117900.0
2013-06-12 10:55:00,25.05,25.08,25.04,25.08,130200.0,19.6729,19.6965,19.6651,19.6965,130200.0
2013-06-12 11:00:00,25.08,25.08,25.04,25.08,119400.0,19.6965,19.6965,19.6651,19.6965,119400.0
2013-06-12 11:05:00,25.08,25.09,25.05,25.07,110700.0,19.6965,19.7044,19.6729,19.6886,110700.0
2013-06-12 11:10:00,25.07,25.08,25.04,25.05,146100.0,19.6886,19.6965,19.6651,19.6729,146100.0
2013-06-12 11:15:00,25.05,25.06,25.03,25.06,120600.0,19.6729,19.6808,19.6572,19.6808,120600.0
2013-06-12 11:20:00,25.06,25.08,25.05,25.05,99300.0,19.6808,19.6965,19.6729,19.6729,99300.0
2013-06-12 11:25:00,25.05,25.06,25.01,25.03,240600.0,19.6729,19.6808,19.6415,19.6572,240600.0
2013-06-12 11:30:00,25.03,25.05,25.02,25.04,167400.0,19.6572,19.6729,19.6494,19.6651,167400.0
2013-06-12 11:35:00,25.04,25.08,25.04,25.04,128400.0,19.6651,19.6965,19.6651,19.6651,128400.0
2013-06-12 11:40:00,25.05,25.06,25.02,25.05,83100.0,19.6729,19.6808,19.6494,19.6729,83100.0
2013-06-12 11:45:00,25.05,25.05,25.0,25.03,199800.0,19.6729,19.6729,19.6337,19.6572,199800.0
2013-06-12 11:50:00,25.03,25.04,24.97,24.97,228300.0,19.6572,19.6651,19.6101,19.6101,228300.0
2013-06-12 11:55:00,24.97,24.98,24.92,24.97,240900.0,19.6101,19.618,19.5708,19.6101,240900.0
2013-06-12 12:00:00,24.97,24.99,24.97,24.99,170100.0,19.6101,19.6258,19.6101,19.6258,170100.0
2013-06-12 12:05:00,24.99,24.99,24.96,24.98,77400.0,19.6258,19.6258,19.6023,19.618,77400.0
2013-06-12 12:10:00,24.98,24.99,24.95,24.96,112500.0,19.618,19.6258,19.5944,19.6023,112500.0
2013-06-12 12:15:00,24.96,24.98,24.95,24.98,87300.0,19.6023,19.618,19.5944,19.618,87300.0
2013-06-12 12:20:00,24.98,24.98,24.96,24.97,100500.0,19.618,19.618,19.6023,19.6101,100500.0
2013-06-12 12:25:00,24.97,24.98,24.96,24.98,129300.0,19.6101,19.618,19.6023,19.618,129300.0
2013-06-12 12:30:00,24.98,25.0,24.96,24.98,85500.0,19.618,19.6337,19.6023,19.618,85500.0
2013-06-12 12:35:00,24.98,24.98,24.94,24.95,110700.0,19.618,19.618,19.5866,19.5944,110700.0
2013-06-12 12:40:00,24.95,24.99,24.94,24.99,129900.0,19.5944,19.6258,19.5866,19.6258,129900.0
2013-06-12 12:45:00,24.98,25.01,24.97,25.01,124800.0,19.618,19.6415,19.6101,19.6415,124800.0
2013-06-12 12:50:00,25.01,25.02,24.99,24.99,141000.0,19.6415,19.6494,19.6258,19.6258,141000.0
2013-06-12 12:55:00,24.99,25.02,24.98,25.02,107700.0,19.6258,19.6494,19.618,19.6494,107700.0
2013-06-12 13:00:00,25.02,25.02,24.99,25.0,88200.0,19.6494,19.6494,19.6258,19.6337,88200.0
2013-06-12 13:05:00,24.99,25.04,24.99,25.02,93000.0,19.6258,19.6651,19.6258,19.6494,93000.0
2013-06-12 13:10:00,25.03,25.03,25.0,25.01,76200.0,19.6572,19.6572,19.6337,19.6415,76200.0
2013-06-12 13:15:00,25.01,25.01,24.98,24.99,75300.0,19.6415,19.6415,19.618,19.6258,75300.0
2013-06-12 13:20:00,24.99,25.0,24.97,24.97,85500.0,19.6258,19.6337,19.6101,19.6101,85500.0
2013-06-12 13:25:00,24.97,25.0,24.97,24.98,73800.0,19.6101,19.6337,19.6101,19.618,73800.0
2013-06-12 13:30:00,24.99,25.01,24.98,24.99,86400.0,19.6258,19.6415,19.618,19.6258,86400.0
2013-06-12 13:35:00,24.98,25.0,24.97,24.97,40800.0,19.618,19.6337,19.6101,19.6101,40800.0
2013-06-12 13:40:00,24.97,24.98,24.95,24.98,98400.0,19.6101,19.618,19.5944,19.618,98400.0
2013-06-12 13:45:00,24.97,24.98,24.96,24.98,60300.0,19.6101,19.618,19.6023,19.618,60300.0
2013-06-12 13:50:00,24.98,25.0,24.96,25.0,80400.0,19.618,19.6337,19.6023,19.6337,80400.0
2013-06-12 13:55:00,25.0,25.0,24.98,24.98,65400.0,19.6337,19.6337,19.618,19.618,65400.0
2013-06-12 14:00:00,24.98,24.99,24.96,24.97,79800.0,19.618,19.6258,19.6023,19.6101,79800.0
2013-06-12 14:05:00,24.97,24.98,24.94,24.97,103500.0,19.6101,19.618,19.5866,19.6101,103500.0
2013-06-12 14:10:00,24.97,24.97,24.93,24.94,137700.0,19.6101,19.6101,19.5787,19.5866,137700.0
2013-06-12 14:15:00,24.94,24.94,24.91,24.94,153300.0,19.5866,19.5866,19.563,19.5866,153300.0
2013-06-12 14:20:00,24.94,24.98,24.93,24.97,135900.0,19.5866,19.618,19.5787,19.6101,135900.0
2013-06-12 14:25:00,24.97,24.97,24.94,24.96,93600.0,19.6101,19.6101,19.5866,19.6023,93600.0
2013-06-12 14:30:00,24.96,24.97,24.93,24.96,171900.0,19.6023,19.6101,19.5787,19.6023,171900.0
2013-06-12 14:35:00,24.96,24.96,24.92,24.93,130500.0,19.6023,19.6023,19.5708,19.5787,130500.0
2013-06-12 14:40:00,24.93,24.96,24.93,24.95,95700.0,19.5787,19.6023,19.5787,19.5944,95700.0
2013-06-12 14:45:00,24.95,24.95,24.92,24.93,121500.0,19.5944,19.5944,19.5708,19.5787,121500.0
2013-06-12 14:50:00,24.93,24.95,24.92,24.94,193200.0,19.5787,19.5944,19.5708,19.5866,193200.0
2013-06-12 14:55:00,24.94,24.94,24.92,24.94,114900.0,19.5866,19.5866,19.5708,19.5866,114900.0
2013-06-12 15:00:00,24.94,24.94,24.89,24.9,152100.0,19.5866,19.5866,19.5473,19.5551,152100.0
2013-06-12 15:05:00,24.9,24.93,24.9,24.92,168000.0,19.5551,19.5787,19.5551,19.5708,168000.0
2013-06-12 15:10:00,24.92,24.93,24.9,24.92,162000.0,19.5708,19.5787,19.5551,19.5708,162000.0
2013-06-12 15:15:00,24.92,24.93,24.89,24.89,259200.0,19.5708,19.5787,19.5473,19.5473,259200.0
2013-06-12 15:20:00,24.89,24.93,24.89,24.92,278700.0,19.5473,19.5787,19.5473,19.5708,278700.0
2013-06-12 15:25:00,24.92,24.94,24.9,24.92,162600.0,19.5708,19.5866,19.5551,19.5708,162600.0
2013-06-12 15:30:00,24.92,24.93,24.89,24.9,214500.0,19.5708,19.5787,19.5473,19.5551,214500.0
2013-06-12 15:35:00,24.91,24.93,24.9,24.91,250200.0,19.563,19.5787,19.5551,19.563,250200.0
2013-06-12 15:40:00,24.91,24.91,24.88,24.89,312900.0,19.563,19.563,19.5394,19.5473,312900.0
2013-06-12 15:45:00,24.89,24.96,24.89,24.95,386700.0,19.5473,19.6023,19.5473,19.5944,386700.0
2013-06-12 15:50:00,24.95,24.97,24.93,24.96,490200.0,19.5944,19.6101,19.5787,19.6023,490200.0
2013-06-12 15:55:00,24.96,24.97,24.92,24.95,716400.0,19.6023,19.6101,19.5708,19.5944,716400.0
2013-06-13 09:30:00,24.93,24.93,24.89,24.9,271800.0,19.5787,19.5787,19.5473,19.5551,271800.0
2013-06-13 09:35:00,24.9,24.93,24.88,24.9,138000.0,19.5551,19.5787,19.5394,19.5551,138000.0
2013-06-13 09:40:00,24.91,24.93,24.89,24.92,130500.0,19.563,19.5787,19.5473,19.5708,130500.0
2013-06-13 09:45:00,24.93,24.94,24.9,24.9,199800.0,19.5787,19.5866,19.5551,19.5551,199800.0
2013-06-13 09:50:00,24.9,24.93,24.88,24.92,171900.0,19.5551,19.5787,19.5394,19.5708,171900.0
2013-06-13 09:55:00,24.92,24.97,24.91,24.95,331200.0,19.5708,19.6101,19.563,19.5944,331200.0
2013-06-13 10:00:00,24.95,24.95,24.9,24.9,210000.0,19.5944,19.5944,19.5551,19.5551,210000.0
2013-06-13 10:05:00,24.9,24.91,24.87,24.89,253200.0,19.5551,19.563,19.5316,19.5473,253200.0
2013-06-13 10:10:00,24.88,24.89,24.85,24.87,156900.0,19.5394,19.5473,19.5159,19.5316,156900.0
2013-06-13 10:15:00,24.87,24.93,24.87,24.89,162600.0,19.5316,19.5787,19.5316,19.5473,162600.0
2013-06-13 10:20:00,24.89,24.9,24.87,24.87,129600.0,19.5473,19.5551,19.5316,19.5316,129600.0
2013-06-13 10:25:00,24.88,24.91,24.87,24.87,135600.0,19.5394,19.563,19.5316,19.5316,135600.0
2013-06-13 10:30:00,24.87,24.95,24.87,24.95,269700.0,19.5316,19.5944,19.5316,19.5944,269700.0
2013-06-13 10:35:00,24.95,24.97,24.93,24.96,713400.0,19.5944,19.6101,19.5787,19.6023,713400.0
2013-06-13 10:40:00,24.96,24.98,24.95,24.98,194700.0,19.6023,19.618,19.5944,19.618,194700.0
2013-06-13 10:45:00,24.98,24.98,24.96,24.97,191400.0,19.618,19.618,19.6023,19.6101,191400.0
2013-06-13 10:50:00,24.98,25.01,24.98,24.99,309600.0,19.618,19.6415,19.618,19.6258,309600.0
2013-06-13 10:55:00,24.99,25.01,24.98,25.0,293700.0,19.6258,19.6415,19.618,19.6337,293700.0
2013-06-13 11:00:00,25.0,25.01,24.99,25.0,183300.0,19.6337,19.6415,19.6258,19.6337,183300.0
2013-06-13 11:05:00,25.0,25.01,24.97,24.98,239700.0,19.6337,19.6415,19.6101,19.618,239700.0
2013-06-13 11:10:00,24.98,25.0,24.96,24.98,141600.0,19.618,19.6337,19.6023,19.618,141600.0
2013-06-13 11:15:00,24.98,25.0,24.96,24.99,121200.0,19.618,19.6337,19.6023,19.6258,121200.0
2013-06-13 11:20:00,24.99,25.01,24.98,25.0,153000.0,19.6258,19.6415,19.618,19.6337,153000.0
2013-06-13 11:25:00,25.0,25.03,25.0,25.03,187800.0,19.6337,19.6572,19.6337,19.6572,187800.0
2013-06-13 11:30:00,25.03,25.06,25.02,25.05,372600.0,19.6572,19.6808,19.6494,19.6729,372600.0
2013-06-13 11:35:00,25.05,25.06,25.01,25.04,180000.0,19.6729,19.6808,19.6415,19.6651,180000.0
2013-06-13 11:40:00,25.04,25.04,25.01,25.03,160800.0,19.6651,19.6651,19.6415,19.6572,160800.0
2013-06-13 11:45:00,25.03,25.06,25.03,25.06,166500.0,19.6572,19.6808,19.6572,19.6808,166500.0
2013-06-13 11:50:00,25.06,25.07,25.0,25.0,204900.0,19.6808,19.6886,19.6337,19.6337,204900.0
2013-06-13 11:55:00,25.01,25.03,25.0,25.01,99600.0,19.6415,19.6572,19.6337,19.6415,99600.0
2013-06-13 12:00:00,25.01,25.04,25.01,25.02,136500.0,19.6415,19.6651,19.6415,19.6494,136500.0
2013-06-13 12:05:00,25.02,25.05,25.01,25.05,231300.0,19.6494,19.6729,19.6415,19.6729,231300.0
2013-06-13 12:10:00,25.05,25.05,25.02,25.03,126600.0,19.6729,19.6729,19.6494,19.6572,126600.0
2013-06-13 12:15:00,25.03,25.03,25.01,25.01,118800.0,19.6572,19.6572,19.6415,19.6415,118800.0
2013-06-13 12:20:00,25.01,25.04,25.01,25.01,128400.0,19.6415,19.6651,19.6415,19.6415,128400.0
2013-06-13 12:25:00,25.01,25.03,25.01,25.01,113700.0,19.6415,19.6572,19.6415,19.6415,113700.0
2013-06-13 12:30:00,25.01,25.04,25.01,25.03,145800.0,19.6415,19.6651,19.6415,19.6572,145800.0
2013-06-13 12:35:00,25.03,25.06,25.03,25.06,136200.0,19.6572,19.6808,19.6572,19.6808,136200.0
2013-06-13 12:40:00,25.06,25.06,25.04,25.06,123000.0,19.6808,19.6808,19.6651,19.6808,123000.0
2013-06-13 12:45:00,25.06,25.08,25.05,25.07,192900.0,19.6808,19.6965,19.6729,19.6886,192900.0
2013-06-13 12:50:00,25.07,25.08,25.02,25.04,251700.0,19.6886,19.6965,19.6494,19.6651,251700.0
2013-06-13 12:55:00,25.04,25.07,25.03,25.07,149100.0,19.6651,19.6886,19.6572,19.6886,149100.0
2013-06-13 13:00:00,25.07,25.09,25.07,25.08,241200.0,19.6886,19.7044,19.6886,19.6965,241200.0
2013-06-13 13:05:00,25.08,25.09,25.07,25.08,321000.0,19.6965,19.7044,19.6886,19.6965,321000.0
2013-06-13 13:10:00,25.09,25.09,25.08,25.08,155100.0,19.7044,19.7044,19.6965,19.6965,155100.0
2013-06-13 13:15:00,25.09,25.09,25.04,25.04,161700.0,19.7044,19.7044,19.6651,19.6651,161700.0
2013-06-13 13:20:00,25.04,25.04,25.02,25.02,123900.0,19.6651,19.6651,19.6494,19.6494,123900.0
2013-06-13 13:25:00,25.02,25.05,25.02,25.05,180900.0,19.6494,19.6729,19.6494,19.6729,180900.0
2013-06-13 13:30:00,25.05,25.08,25.05,25.07,204000.0,19.6729,19.6965,19.6729,19.6886,204000.0
2013-06-13 13:35:00,25.07,25.07,25.02,25.03,122400.0,19.6886,19.6886,19.6494,19.6572,122400.0
2013-06-13 13:40:00,25.03,25.03,25.01,25.01,116400.0,19.6572,19.6572,19.6415,19.6415,116400.0
2013-06-13 13:45:00,25.02,25.02,25.0,25.01,143400.0,19.6494,19.6494,19.6337,19.6415,143400.0
2013-06-13 13:50:00,25.01,25.05,25.01,25.04,198000.0,19.6415,19.6729,19.6415,19.6651,198000.0
2013-06-13 13:55:00,25.04,25.05,25.04,25.05,132600.0,19.6651,19.6729,19.6651,19.6729,132600.0
2013-06-13 14:00:00,25.05,25.09,25.05,25.06,201600.0,19.6729,19.7044,19.6729,19.6808,201600.0
2013-06-13 14:05:00,25.06,25.07,25.04,25.05,170100.0,19.6808,19.6886,19.6651,19.6729,170100.0
2013-06-13 14:10:00,25.06,25.06,25.02,25.03,155700.0,19.6808,19.6808,19.6494,19.6572,155700.0
2013-06-13 14:15:00,25.03,25.05,25.02,25.05,239400.0,19.6572,19.6729,19.6494,19.6729,239400.0
2013-06-13 14:20:00,25.05,25.05,25.02,25.05,182400.0,19.6729,19.6729,19.6494,19.6729,182400.0
2013-06-13 14:25:00,25.05,25.06,25.04,25.05,158100.0,19.6729,19.6808,19.6651,19.6729,158100.0
2013-06-13 14:30:00,25.05,25.07,25.03,25.03,164700.0,19.6729,19.6886,19.6572,19.6572,164700.0
2013-06-13 14:35:00,25.03,25.04,25.02,25.02,159900.0,19.6572,19.6651,19.6494,19.6494,159900.0
2013-06-13 14:40:00,25.02,25.02,25.0,25.0,171600.0,19.6494,19.6494,19.6337,19.6337,171600.0
2013-06-13 14:45:00,25.0,25.01,24.99,25.01,157800.0,19.6337,19.6415,19.6258,19.6415,157800.0
2013-06-13 14:50:00,25.01,25.01,24.99,25.0,213900.0,19.6415,19.6415,19.6258,19.6337,213900.0
2013-06-13 14:55:00,25.0,25.01,24.99,25.0,159600.0,19.6337,19.6415,19.6258,19.6337,159600.0
2013-06-13 15:00:00,25.0,25.04,25.0,25.02,180000.0,19.6337,19.6651,19.6337,19.6494,180000.0
2013-06-13 15:05:00,25.03,25.04,25.01,25.02,270000.0,19.6572,19.6651,19.6415,19.6494,270000.0
2013-06-13 15:10:00,25.02,25.03,25.02,25.02,257700.0,19.6494,19.6572,19.6494,19.6494,257700.0
2013-06-13 15:15:00,25.02,25.03,25.01,25.01,291600.0,19.6494,19.6572,19.6415,19.6415,291600.0
2013-06-13 15:20:00,25.01,25.01,25.0,25.0,197700.0,19.6415,19.6415,19.6337,19.6337,197700.0
2013-06-13 15:25:00,25.0,25.01,24.99,25.0,213900.0,19.6337,19.6415,19.6258,19.6337,213900.0
2013-06-13 15:30:00,25.0,25.04,25.0,25.01,417000.0,19.6337,19.6651,19.6337,19.6415,417000.0
2013-06-13 15:35:00,25.01,25.04,25.01,25.03,494100.0,19.6415,19.6651,19.6415,19.6572,494100.0
2013-06-13 15:40:00,25.03,25.07,25.03,25.06,546000.0,19.6572,19.6886,19.6572,19.6808,546000.0
2013-06-13 15:45:00,25.06,25.08,25.05,25.06,557100.0,19.6808,19.6965,19.6729,19.6808,557100.0
2013-06-13 15:50:00,25.05,25.06,25.04,25.04,714600.0,19.6729,19.6808,19.6651,19.6651,714600.0
2013-06-13 15:55:00,25.04,25.11,24.99,25.0,1693200.0,19.6651,19.7201,19.6258,19.6337,1693200.0
2013-06-14 09:30:00,24.94,25.05,24.94,24.97,510600.0,19.5866,19.6729,19.5866,19.6101,510600.0
2013-06-14 09:35:00,24.98,25.07,24.96,25.0,414000.0,19.618,19.6886,19.6023,19.6337,414000.0
2013-06-14 09:40:00,24.99,25.03,24.98,24.99,236700.0,19.6258,19.6572,19.618,19.6258,236700.0
2013-06-14 09:45:00,24.99,25.09,24.99,25.04,224700.0,19.6258,19.7044,19.6258,19.6651,224700.0
2013-06-14 09:50:00,25.04,25.05,24.99,24.99,207300.0,19.6651,19.6729,19.6258,19.6258,207300.0
2013-06-14 09:55:00,25.0,25.03,24.99,25.02,174900.0,19.6337,19.6572,19.6258,19.6494,174900.0
2013-06-14 10:00:00,25.02,25.06,25.01,25.04,200700.0,19.6494,19.6808,19.6415,19.6651,200700.0
2013-06-14 10:05:00,25.04,25.05,25.0,25.01,315300.0,19.6651,19.6729,19.6337,19.6415,315300.0
2013-06-14 10:10:00,25.01,25.06,25.0,25.02,275400.0,19.6415,19.6808,19.6337,19.6494,275400.0
2013-06-14 10:15:00,25.01,25.02,24.99,25.0,217500.0,19.6415,19.6494,19.6258,19.6337,217500.0
2013-06-14 10:20:00,25.0,25.03,24.99,24.99,165900.0,19.6337,19.6572,19.6258,19.6258,165900.0
2013-06-14 10:25:00,24.99,25.0,24.98,24.98,255900.0,19.6258,19.6337,19.618,19.618,255900.0
2013-06-14 10:30:00,24.99,25.02,24.99,25.01,175200.0,19.6258,19.6494,19.6258,19.6415,175200.0
2013-06-14 10:35:00,25.01,25.02,24.97,24.98,135000.0,19.6415,19.6494,19.6101,19.618,135000.0
2013-06-14 10:40:00,24.98,25.0,24.97,25.0,74400.0,19.618,19.6337,19.6101,19.6337,74400.0
2013-06-14 10:45:00,25.0,25.0,24.96,24.97,210300.0,19.6337,19.6337,19.6023,19.6101,210300.0
2013-06-14 10:50:00,24.97,24.99,24.96,24.98,224400.0,19.6101,19.6258,19.6023,19.618,224400.0
2013-06-14 10:55:00,24.97,24.98,24.95,24.96,182100.0,19.6101,19.618,19.5944,19.6023,182100.0
2013-06-14 11:00:00,24.96,25.01,24.95,24.99,319500.0,19.6023,19.6415,19.5944,19.6258,319500.0
2013-06-14 11:05:00,24.98,25.01,24.97,24.99,195300.0,19.618,19.6415,19.6101,19.6258,195300.0
2013-06-14 11:10:00,25.0,25.01,25.0,25.01,200400.0,19.6337,19.6415,19.6337,19.6415,200400.0
2013-06-14 11:15:00,25.01,25.04,24.99,25.03,189900.0,19.6415,19.6651,19.6258,19.6572,189900.0
2013-06-14 11:20:00,25.03,25.06,25.02,25.06,128700.0,19.6572,19.6808,19.6494,19.6808,128700.0
2013-06-14 11:25:00,25.06,25.06,25.02,25.02,142200.0,19.6808,19.6808,19.6494,19.6494,142200.0
2013-06-14 11:30:00,25.02,25.04,25.01,25.02,188100.0,19.6494,19.6651,19.6415,19.6494,188100.0
2013-06-14 11:35:00,25.02,25.05,25.02,25.05,86400.0,19.6494,19.6729,19.6494,19.6729,86400.0
2013-06-14 11:40:00,25.05,25.06,25.02,25.03,147900.0,19.6729,19.6808,19.6494,19.6572,147900.0
2013-06-14 11:45:00,25.03,25.04,24.99,25.0,119400.0,19.6572,19.6651,19.6258,19.6337,119400.0
2013-06-14 11:50:00,25.0,25.01,24.98,25.01,123300.0,19.6337,19.6415,19.618,19.6415,123300.0
2013-06-14 11:55:00,25.01,25.03,25.01,25.02,116700.0,19.6415,19.6572,19.6415,19.6494,116700.0
2013-06-14 12:00:00,25.02,25.02,25.0,25.02,135600.0,19.6494,19.6494,19.6337,19.6494,135600.0
2013-06-14 12:05:00,25.02,25.04,25.0,25.04,108300.0,19.6494,19.6651,19.6337,19.6651,108300.0
2013-06-14 12:10:00,25.03,25.03,25.01,25.01,107100.0,19.6572,19.6572,19.6415,19.6415,107100.0
2013-06-14 12:15:00,25.01,25.04,25.01,25.02,91200.0,19.6415,19.6651,19.6415,19.6494,91200.0
2013-06-14 12:20:00,25.02,25.03,25.0,25.01,62400.0,19.6494,19.6572,19.6337,19.6415,62400.0
2013-06-14 12:25:00,25.01,25.02,24.99,24.99,115200.0,19.6415,19.6494,19.6258,19.6258,115200.0
2013-06-14 12:30:00,24.99,25.0,24.98,25.0,108300.0,19.6258,19.6337,19.618,19.6337,108300.0
2013-06-14 12:35:00,25.0,25.01,24.99,25.01,95100.0,19.6337,19.6415,19.6258,19.6415,95100.0
2013-06-14 12:40:00,25.01,25.02,24.99,25.0,172800.0,19.6415,19.6494,19.6258,19.6337,172800.0
2013-06-14 12:45:00,25.0,25.02,24.99,25.0,92700.0,19.6337,19.6494,19.6258,19.6337,92700.0
2013-06-14 12:50:00,25.0,25.02,25.0,25.0,83400.0,19.6337,19.6494,19.6337,19.6337,83400.0
2013-06-14 12:55:00,25.0,25.01,24.98,24.98,97200.0,19.6337,19.6415,19.618,19.618,97200.0
2013-06-14 13:00:00,24.98,24.98,24.95,24.96,174000.0,19.618,19.618,19.5944,19.6023,174000.0
2013-06-14 13:05:00,24.96,24.97,24.95,24.96,60600.0,19.6023,19.6101,19.5944,19.6023,60600.0
2013-06-14 13:10:00,24.96,24.98,24.95,24.98,66300.0,19.6023,19.618,19.5944,19.618,66300.0
2013-06-14 13:15:00,24.98,24.98,24.94,24.95,159900.0,19.618,19.618,19.5866,19.5944,159900.0
2013-06-14 13:20:00,24.95,24.97,24.94,24.95,82200.0,19.5944,19.6101,19.5866,19.5944,82200.0
2013-06-14 13:25:00,24.95,24.97,24.93,24.97,109200.0,19.5944,19.6101,19.5787,19.6101,109200.0
2013-06-14 13:30:00,24.96,24.97,24.94,24.95,137400.0,19.6023,19.6101,19.5866,19.5944,137400.0
2013-06-14 13:35:00,24.95,24.95,24.93,24.94,183300.0,19.5944,19.5944,19.5787,19.5866,183300.0
2013-06-14 13:40:00,24.94,24.97,24.94,24.97,93900.0,19.5866,19.6101,19.5866,19.6101,93900.0
2013-06-14 13:45:00,24.97,25.0,24.97,25.0,90300.0,19.6101,19.6337,19.6101,19.6337,90300.0
2013-06-14 13:50:00,25.0,25.0,24.96,24.96,110700.0,19.6337,19.6337,19.6023,19.6023,110700.0
2013-06-14 13:55:00,24.97,24.98,24.96,24.98,67800.0,19.6101,19.618,19.6023,19.618,67800.0
2013-06-14 14:00:00,24.98,24.98,24.96,24.98,150300.0,19.618,19.618,19.6023,19.618,150300.0
2013-06-14 14:05:00,24.98,25.0,24.98,25.0,99300.0,19.618,19.6337,19.618,19.6337,99300.0
2013-06-14 14:10:00,25.0,25.0,24.98,24.99,106200.0,19.6337,19.6337,19.618,19.6258,106200.0
2013-06-14 14:15:00,24.99,25.01,24.98,25.01,57300.0,19.6258,19.6415,19.618,19.6415,57300.0
2013-06-14 14:20:00,25.01,25.03,25.0,25.02,156600.0,19.6415,19.6572,19.6337,19.6494,156600.0
2013-06-14 14:25:00,25.02,25.03,25.01,25.01,84300.0,19.6494,19.6572,19.6415,19.6415,84300.0
2013-06-14 14:30:00,25.01,25.02,25.0,25.02,159300.0,19.6415,19.6494,19.6337,19.6494,159300.0
2013-06-14 14:35:00,25.02,25.03,25.0,25.02,81300.0,19.6494,19.6572,19.6337,19.6494,81300.0
2013-06-14 14:40:00,25.02,25.05,25.01,25.05,268200.0,19.6494,19.6729,19.6415,19.6729,268200.0
2013-06-14 14:45:00,25.05,25.05,25.01,25.02,117300.0,19.6729,19.6729,19.6415,19.6494,117300.0
2013-06-14 14:50:00,25.02,25.04,25.02,25.02,113700.0,19.6494,19.6651,19.6494,19.6494,113700.0
2013-06-14 14:55:00,25.02,25.02,24.99,25.0,138000.0,19.6494,19.6494,19.6258,19.6337,138000.0
2013-06-14 15:00:00,25.0,25.03,25.0,25.02,123300.0,19.6337,19.6572,19.6337,19.6494,123300.0
2013-06-14 15:05:00,25.02,25.05,25.02,25.03,203400.0,19.6494,19.6729,19.6494,19.6572,203400.0
2013-06-14 15:10:00,25.02,25.02,25.0,25.01,189900.0,19.6494,19.6494,19.6337,19.6415,189900.0
2013-06-14 15:15:00,25.01,25.04,25.01,25.04,165000.0,19.6415,19.6651,19.6415,19.6651,165000.0
2013-06-14 15:20:00,25.04,25.05,25.03,25.03,207600.0,19.6651,19.6729,19.6572,19.6572,207600.0
2013-06-14 15:25:00,25.03,25.04,25.0,25.0,256500.0,19.6572,19.6651,19.6337,19.6337,256500.0
2013-06-14 15:30:00,25.0,25.02,24.99,25.0,367200.0,19.6337,19.6494,19.6258,19.6337,367200.0
2013-06-14 15:35:00,25.0,25.02,25.0,25.01,216600.0,19.6337,19.6494,19.6337,19.6415,216600.0
2013-06-14 15:40:00,25.01,25.01,24.96,24.96,378000.0,19.6415,19.6415,19.6023,19.6023,378000.0
2013-06-14 15:45:00,24.97,25.01,24.97,25.0,537600.0,19.6101,19.6415,19.6101,19.6337,537600.0
2013-06-14 15:50:00,25.0,25.01,24.98,25.0,299400.0,19.6337,19.6415,19.618,19.6337,299400.0
2013-06-14 15:55:00,25.0,25.0,24.94,24.96,1211700.0,19.6337,19.6337,19.5866,19.6023,1211700.0
2013-06-17 09:30:00,25.0,25.02,24.94,24.97,827100.0,19.6337,19.6494,19.5866,19.6101,827100.0
2013-06-17 09:35:00,24.97,25.08,24.97,25.05,425100.0,19.6101,19.6965,19.6101,19.6729,425100.0
2013-06-17 09:40:00,25.04,25.08,25.03,25.08,330600.0,19.6651,19.6965,19.6572,19.6965,330600.0
2013-06-17 09:45:00,25.08,25.12,25.07,25.09,488700.0,19.6965,19.7279,19.6886,19.7044,488700.0
2013-06-17 09:50:00,25.09,25.1,25.06,25.06,347400.0,19.7044,19.7122,19.6808,19.6808,347400.0
2013-06-17 09:55:00,25.06,25.09,25.05,25.08,311100.0,19.6808,19.7044,19.6729,19.6965,311100.0
2013-06-17 10:00:00,25.08,25.11,25.08,25.1,349200.0,19.6965,19.7201,19.6965,19.7122,349200.0
2013-06-17 10:05:00,25.1,25.12,25.09,25.09,327600.0,19.7122,19.7279,19.7044,19.7044,327600.0
2013-06-17 10:10:00,25.09,25.11,25.09,25.09,248400.0,19.7044,19.7201,19.7044,19.7044,248400.0
2013-06-17 10:15:00,25.09,25.11,25.08,25.1,289800.0,19.7044,19.7201,19.6965,19.7122,289800.0
2013-06-17 10:20:00,25.1,25.11,25.08,25.1,210900.0,19.7122,19.7201,19.6965,19.7122,210900.0
2013-06-17 10:25:00,25.09,25.12,25.09,25.11,229200.0,19.7044,19.7279,19.7044,19.7201,229200.0
2013-06-17 10:30:00,25.12,25.13,25.1,25.11,249300.0,19.7279,19.7358,19.7122,19.7201,249300.0
2013-06-17 10:35:00,25.11,25.11,25.1,25.1,180600.0,19.7201,19.7201,19.7122,19.7122,180600.0
2013-06-17 10:40:00,25.1,25.1,25.08,25.1,157500.0,19.7122,19.7122,19.6965,19.7122,157500.0
2013-06-17 10:45:00,25.1,25.11,25.08,25.09,219300.0,19.7122,19.7201,19.6965,19.7044,219300.0
2013-06-17 10:50:00,25.09,25.1,25.08,25.09,153900.0,19.7044,19.7122,19.6965,19.7044,153900.0
2013-06-17 10:55:00,25.09,25.12,25.09,25.1,192300.0,19.7044,19.7279,19.7044,19.7122,192300.0
2013-06-17 11:00:00,25.1,25.13,25.08,25.12,264300.0,19.7122,19.7358,19.6965,19.7279,264300.0
2013-06-17 11:05:00,25.12,25.14,25.1,25.14,233700.0,19.7279,19.7436,19.7122,19.7436,233700.0
2013-06-17 11:10:00,25.13,25.15,25.12,25.12,168000.0,19.7358,19.7515,19.7279,19.7279,168000.0
2013-06-17 11:15:00,25.12,25.13,25.12,25.12,132600.0,19.7279,19.7358,19.7279,19.7279,132600.0
2013-06-17 11:20:00,25.12,25.13,25.11,25.12,200700.0,19.7279,19.7358,19.7201,19.7279,200700.0
2013-06-17 11:25:00,25.12,25.14,25.12,25.13,132900.0,19.7279,19.7436,19.7279,19.7358,132900.0
2013-06-17 11:30:00,25.14,25.14,25.13,25.13,114900.0,19.7436,19.7436,19.7358,19.7358,114900.0
2013-06-17 11:35:00,25.13,25.13,25.11,25.12,191700.0,19.7358,19.7358,19.7201,19.7279,191700.0
2013-06-17 11:40:00,25.12,25.12,25.08,25.08,144000.0,19.7279,19.7279,19.6965,19.6965,144000.0
2013-06-17 11:45:00,25.08,25.08,25.04,25.06,237000.0,19.6965,19.6965,19.6651,19.6808,237000.0
2013-06-17 11:50:00,25.07,25.08,25.07,25.08,176700.0,19.6886,19.6965,19.6886,19.6965,176700.0
2013-06-17 11:55:00,25.08,25.08,25.05,25.06,207600.0,19.6965,19.6965,19.6729,19.6808,207600.0
2013-06-17 12:00:00,25.06,25.09,25.05,25.08,117300.0,19.6808,19.7044,19.6729,19.6965,117300.0
2013-06-17 12:05:00,25.08,25.09,25.08,25.08,92400.0,19.6965,19.7044,19.6965,19.6965,92400.0
2013-06-17 12:10:00,25.08,25.08,25.07,25.08,75900.0,19.6965,19.6965,19.6886,19.6965,75900.0
2013-06-17 12:15:00,25.08,25.08,25.07,25.07,73200.0,19.6965,19.6965,19.6886,19.6886,73200.0
2013-06-17 12:20:00,25.07,25.08,25.07,25.07,146700.0,19.6886,19.6965,19.6886,19.6886,146700.0
2013-06-17 12:25:00,25.07,25.07,25.04,25.04,136800.0,19.6886,19.6886,19.6651,19.6651,136800.0
2013-06-17 12:30:00,25.05,25.05,25.03,25.03,128700.0,19.6729,19.6729,19.6572,19.6572,128700.0
2013-06-17 12:35:00,25.03,25.05,25.03,25.03,160800.0,19.6572,19.6729,19.6572,19.6572,160800.0
2013-06-17 12:40:00,25.03,25.03,25.0,25.0,347700.0,19.6572,19.6572,19.6337,19.6337,347700.0
2013-06-17 12:45:00,25.0,25.01,25.0,25.01,144000.0,19.6337,19.6415,19.6337,19.6415,144000.0
2013-06-17 12:50:00,25.01,25.02,25.0,25.02,134100.0,19.6415,19.6494,19.6337,19.6494,134100.0
2013-06-17 12:55:00,25.02,25.03,25.01,25.01,157500.0,19.6494,19.6572,19.6415,19.6415,157500.0
2013-06-17 13:00:00,25.01,25.02,25.01,25.02,169800.0,19.6415,19.6494,19.6415,19.6494,169800.0
2013-06-17 13:05:00,25.02,25.02,25.01,25.01,108900.0,19.6494,19.6494,19.6415,19.6415,108900.0
2013-06-17 13:10:00,25.01,25.02,25.01,25.01,108900.0,19.6415,19.6494,19.6415,19.6415,108900.0
2013-06-17 13:15:00,25.01,25.01,24.99,24.99,250800.0,19.6415,19.6415,19.6258,19.6258,250800.0
2013-06-17 13:20:00,25.0,25.04,25.0,25.02,243300.0,19.6337,19.6651,19.6337,19.6494,243300.0
2013-06-17 13:25:00,25.02,25.03,25.01,25.02,141000.0,19.6494,19.6572,19.6415,19.6494,141000.0
2013-06-17 13:30:00,25.03,25.03,25.02,25.03,187500.0,19.6572,19.6572,19.6494,19.6572,187500.0
2013-06-17 13:35:00,25.03,25.03,25.03,25.03,132300.0,19.6572,19.6572,19.6572,19.6572,132300.0
2013-06-17 13:40:00,25.03,25.04,25.03,25.03,186600.0,19.6572,19.6651,19.6572,19.6572,186600.0
2013-06-17 13:45:00,25.02,25.03,25.0,25.0,138600.0,19.6494,19.6572,19.6337,19.6337,138600.0
2013-06-17 13:50:00,25.0,25.01,24.99,24.99,88200.0,19.6337,19.6415,19.6258,19.6258,88200.0
2013-06-17 13:55:00,25.0,25.01,24.99,25.0,164400.0,19.6337,19.6415,19.6258,19.6337,164400.0
2013-06-17 14:00:00,25.0,25.0,25.0,25.0,99000.0,19.6337,19.6337,19.6337,19.6337,99000.0
2013-06-17 14:05:00,25.0,25.01,24.98,25.0,222600.0,19.6337,19.6415,19.618,19.6337,222600.0
2013-06-17 14:10:00,25.0,25.01,24.97,24.97,215700.0,19.6337,19.6415,19.6101,19.6101,215700.0
2013-06-17 14:15:00,24.97,24.97,24.95,24.96,138300.0,19.6101,19.6101,19.5944,19.6023,138300.0
2013-06-17 14:20:00,24.96,24.97,24.94,24.94,169800.0,19.6023,19.6101,19.5866,19.5866,169800.0
2013-06-17 14:25:00,24.95,24.95,24.92,24.94,171300.0,19.5944,19.5944,19.5708,19.5866,171300.0
2013-06-17 14:30:00,24.94,24.94,24.91,24.92,196200.0,19.5866,19.5866,19.563,19.5708,196200.0
2013-06-17 14:35:00,24.92,24.95,24.92,24.95,183900.0,19.5708,19.5944,19.5708,19.5944,183900.0
2013-06-17 14:40:00,24.95,24.96,24.92,24.94,128700.0,19.5944,19.6023,19.5708,19.5866,128700.0
2013-06-17 14:45:00,24.94,24.95,24.87,24.87,252000.0,19.5866,19.5944,19.5316,19.5316,252000.0
2013-06-17 14:50:00,24.87,24.88,24.84,24.87,383400.0,19.5316,19.5394,19.508,19.5316,383400.0
2013-06-17 14:55:00,24.87,24.89,24.85,24.88,177600.0,19.5316,19.5473,19.5159,19.5394,177600.0
2013-06-17 15:00:00,24.88,24.91,24.87,24.91,146400.0,19.5394,19.563,19.5316,19.563,146400.0
2013-06-17 15:05:00,24.91,24.94,24.9,24.94,191100.0,19.563,19.5866,19.5551,19.5866,191100.0
2013-06-17 15:10:00,24.94,24.95,24.92,24.92,215400.0,19.5866,19.5944,19.5708,19.5708,215400.0
2013-06-17 15:15:00,24.92,24.92,24.9,24.91,151500.0,19.5708,19.5708,19.5551,19.563,151500.0
2013-06-17 15:20:00,24.91,24.93,24.89,24.92,190500.0,19.563,19.5787,19.5473,19.5708,190500.0
2013-06-17 15:25:00,24.92,24.94,24.92,24.94,159900.0,19.5708,19.5866,19.5708,19.5866,159900.0
2013-06-17 15:30:00,24.94,24.97,24.94,24.97,197700.0,19.5866,19.6101,19.5866,19.6101,197700.0
2013-06-17 15:35:00,24.97,25.01,24.96,25.0,245400.0,19.6101,19.6415,19.6023,19.6337,245400.0
2013-06-17 15:40:00,25.0,25.01,24.96,24.96,283200.0,19.6337,19.6415,19.6023,19.6023,283200.0
2013-06-17 15:45:00,24.95,24.99,24.94,24.97,397200.0,19.5944,19.6258,19.5866,19.6101,397200.0
2013-06-17 15:50:00,24.97,24.98,24.93,24.96,366000.0,19.6101,19.618,19.5787,19.6023,366000.0
2013-06-17 15:55:00,24.96,24.99,24.93,24.98,944100.0,19.6023,19.6258,19.5787,19.618,944100.0
2013-06-18 09:30:00,25.0,25.01,24.98,24.99,323100.0,19.6337,19.6415,19.618,19.6258,323100.0
2013-06-18 09:35:00,24.99,25.0,24.96,24.97,191400.0,19.6258,19.6337,19.6023,19.6101,191400.0
2013-06-18 09:40:00,24.98,24.98,24.94,24.95,165300.0,19.618,19.618,19.5866,19.5944,165300.0
2013-06-18 09:45:00,24.95,24.96,24.93,24.96,195900.0,19.5944,19.6023,19.5787,19.6023,195900.0
2013-06-18 09:50:00,24.96,24.96,24.93,24.95,167400.0,19.6023,19.6023,19.5787,19.5944,167400.0
2013-06-18 09:55:00,24.95,24.99,24.94,24.97,117000.0,19.5944,19.6258,19.5866,19.6101,117000.0
2013-06-18 10:00:00,24.97,25.01,24.97,25.01,207600.0,19.6101,19.6415,19.6101,19.6415,207600.0
2013-06-18 10:05:00,25.01,25.06,25.01,25.05,305400.0,19.6415,19.6808,19.6415,19.6729,305400.0
2013-06-18 10:10:00,25.05,25.06,25.01,25.04,219600.0,19.6729,19.6808,19.6415,19.6651,219600.0
2013-06-18 10:15:00,25.03,25.08,25.03,25.07,183000.0,19.6572,19.6965,19.6572,19.6886,183000.0
2013-06-18 10:20:00,25.06,25.07,25.04,25.04,234600.0,19.6808,19.6886,19.6651,19.6651,234600.0
2013-06-18 10:25:00,25.05,25.06,25.04,25.05,124500.0,19.6729,19.6808,19.6651,19.6729,124500.0
2013-06-18 10:30:00,25.05,25.07,25.04,25.06,198900.0,19.6729,19.6886,19.6651,19.6808,198900.0
2013-06-18 10:35:00,25.06,25.08,25.03,25.08,171900.0,19.6808,19.6965,19.6572,19.6965,171900.0
2013-06-18 10:40:00,25.08,25.08,25.07,25.08,186000.0,19.6965,19.6965,19.6886,19.6965,186000.0
2013-06-18 10:45:00,25.08,25.08,25.06,25.07,252000.0,19.6965,19.6965,19.6808,19.6886,252000.0
2013-06-18 10:50:00,25.08,25.08,25.06,25.08,186300.0,19.6965,19.6965,19.6808,19.6965,186300.0
2013-06-18 10:55:00,25.08,25.11,25.08,25.1,294000.0,19.6965,19.7201,19.6965,19.7122,294000.0
2013-06-18 11:00:00,25.1,25.12,25.09,25.11,182700.0,19.7122,19.7279,19.7044,19.7201,182700.0
2013-06-18 11:05:00,25.11,25.12,25.09,25.09,177000.0,19.7201,19.7279,19.7044,19.7044,177000.0
2013-06-18 11:10:00,25.1,25.11,25.09,25.1,253200.0,19.7122,19.7201,19.7044,19.7122,253200.0
2013-06-18 11:15:00,25.1,25.1,25.08,25.08,283200.0,19.7122,19.7122,19.6965,19.6965,283200.0
2013-06-18 11:20:00,25.08,25.1,25.08,25.09,211500.0,19.6965,19.7122,19.6965,19.7044,211500.0
2013-06-18 11:25:00,25.09,25.13,25.09,25.13,177300.0,19.7044,19.7358,19.7044,19.7358,177300.0
2013-06-18 11:30:00,25.13,25.15,25.12,25.13,210000.0,19.7358,19.7515,19.7279,19.7358,210000.0
2013-06-18 11:35:00,25.12,25.15,25.12,25.14,234900.0,19.7279,19.7515,19.7279,19.7436,234900.0
2013-06-18 11:40:00,25.14,25.14,25.12,25.12,152700.0,19.7436,19.7436,19.7279,19.7279,152700.0
2013-06-18 11:45:00,25.13,25.15,25.13,25.15,183300.0,19.7358,19.7515,19.7358,19.7515,183300.0
2013-06-18 11:50:00,25.15,25.16,25.15,25.16,155700.0,19.7515,19.7593,19.7515,19.7593,155700.0
2013-06-18 11:55:00,25.16,25.16,25.13,25.13,197400.0,19.7593,19.7593,19.7358,19.7358,197400.0
2013-06-18 12:00:00,25.13,25.15,25.13,25.15,132300.0,19.7358,19.7515,19.7358,19.7515,132300.0
2013-06-18 12:05:00,25.15,25.15,25.13,25.15,135900.0,19.7515,19.7515,19.7358,19.7515,135900.0
2013-06-18 12:10:00,25.15,25.17,25.14,25.15,204900.0,19.7515,19.7672,19.7436,19.7515,204900.0
2013-06-18 12:15:00,25.15,25.17,25.15,25.17,125400.0,19.7515,19.7672,19.7515,19.7672,125400.0
2013-06-18 12:20:00,25.17,25.17,25.13,25.14,191100.0,19.7672,19.7672,19.7358,19.7436,191100.0
2013-06-18 12:25:00,25.14,25.17,25.14,25.16,98400.0,19.7436,19.7672,19.7436,19.7593,98400.0
2013-06-18 12:30:00,25.16,25.18,25.15,25.16,146100.0,19.7593,19.775,19.7515,19.7593,146100.0
2013-06-18 12:35:00,25.17,25.18,25.16,25.18,114000.0,19.7672,19.775,19.7593,19.775,114000.0
2013-06-18 12:40:00,25.18,25.18,25.16,25.16,141000.0,19.775,19.775,19.7593,19.7593,141000.0
2013-06-18 12:45:00,25.16,25.16,25.14,25.16,171900.0,19.7593,19.7593,19.7436,19.7593,171900.0
2013-06-18 12:50:00,25.16,25.18,25.16,25.18,154500.0,19.7593,19.775,19.7593,19.775,154500.0
2013-06-18 12:55:00,25.18,25.2,25.18,25.19,167400.0,19.775,19.7907,19.775,19.7829,167400.0
2013-06-18 13:00:00,25.19,25.21,25.19,25.21,215400.0,19.7829,19.7986,19.7829,19.7986,215400.0
2013-06-18 13:05:00,25.21,25.21,25.19,25.19,194400.0,19.7986,19.7986,19.7829,19.7829,194400.0
2013-06-18 13:10:00,25.19,25.19,25.18,25.18,108600.0,19.7829,19.7829,19.775,19.775,108600.0
2013-06-18 13:15:00,25.18,25.19,25.17,25.18,139200.0,19.775,19.7829,19.7672,19.775,139200.0
2013-06-18 13:20:00,25.18,25.2,25.18,25.19,104100.0,19.775,19.7907,19.775,19.7829,104100.0
2013-06-18 13:25:00,25.19,25.21,25.18,25.19,114600.0,19.7829,19.7986,19.775,19.7829,114600.0
2013-06-18 13:30:00,25.19,25.2,25.16,25.17,203700.0,19.7829,19.7907,19.7593,19.7672,203700.0
2013-06-18 13:35:00,25.17,25.17,25.15,25.16,315000.0,19.7672,19.7672,19.7515,19.7593,315000.0
2013-06-18 13:40:00,25.16,25.19,25.16,25.19,180300.0,19.7593,19.7829,19.7593,19.7829,180300.0
2013-06-18 13:45:00,25.19,25.22,25.19,25.21,146400.0,19.7829,19.8065,19.7829,19.7986,146400.0
2013-06-18 13:50:00,25.21,25.22,25.21,25.22,172200.0,19.7986,19.8065,19.7986,19.8065,172200.0
2013-06-18 13:55:00,25.22,25.23,25.2,25.2,214200.0,19.8065,19.8143,19.7907,19.7907,214200.0
2013-06-18 14:00:00,25.2,25.2,25.18,25.18,202200.0,19.7907,19.7907,19.775,19.775,202200.0
2013-06-18 14:05:00,25.18,25.21,25.18,25.2,276000.0,19.775,19.7986,19.775,19.7907,276000.0
2013-06-18 14:10:00,25.2,25.23,25.2,25.22,202500.0,19.7907,19.8143,19.7907,19.8065,202500.0
2013-06-18 14:15:00,25.22,25.23,25.21,25.22,152100.0,19.8065,19.8143,19.7986,19.8065,152100.0
2013-06-18 14:20:00,25.22,25.24,25.22,25.24,144600.0,19.8065,19.8222,19.8065,19.8222,144600.0
2013-06-18 14:25:00,25.24,25.24,25.22,25.22,285600.0,19.8222,19.8222,19.8065,19.8065,285600.0
2013-06-18 14:30:00,25.22,25.23,25.2,25.21,231900.0,19.8065,19.8143,19.7907,19.7986,231900.0
2013-06-18 14:35:00,25.2,25.23,25.2,25.23,268500.0,19.7907,19.8143,19.7907,19.8143,268500.0
2013-06-18 14:40:00,25.23,25.24,25.23,25.24,192600.0,19.8143,19.8222,19.8143,19.8222,192600.0
2013-06-18 14:45:00,25.24,25.28,25.24,25.27,285600.0,19.8222,19.8536,19.8222,19.8457,285600.0
2013-06-18 14:50:00,25.27,25.28,25.27,25.28,213600.0,19.8457,19.8536,19.8457,19.8536,213600.0
2013-06-18 14:55:00,25.28,25.29,25.27,25.29,288900.0,19.8536,19.8614,19.8457,19.8614,288900.0
2013-06-18 15:00:00,25.29,25.29,25.27,25.27,221400.0,19.8614,19.8614,19.8457,19.8457,221400.0
2013-06-18 15:05:00,25.28,25.28,25.26,25.27,369000.0,19.8536,19.8536,19.8379,19.8457,369000.0
2013-06-18 15:10:00,25.26,25.27,25.23,25.25,295500.0,19.8379,19.8457,19.8143,19.83,295500.0
2013-06-18 15:15:00,25.25,25.26,25.24,25.25,388500.0,19.83,19.8379,19.8222,19.83,388500.0
2013-06-18 15:20:00,25.25,25.29,25.25,25.28,555600.0,19.83,19.8614,19.83,19.8536,555600.0
2013-06-18 15:25:00,25.28,25.29,25.26,25.27,483900.0,19.8536,19.8614,19.8379,19.8457,483900.0
2013-06-18 15:30:00,25.28,25.29,25.27,25.27,340200.0,19.8536,19.8614,19.8457,19.8457,340200.0
2013-06-18 15:35:00,25.27,25.28,25.26,25.27,283500.0,19.8457,19.8536,19.8379,19.8457,283500.0
2013-06-18 15:40:00,25.27,25.29,25.27,25.27,301500.0,19.8457,19.8614,19.8457,19.8457,301500.0
2013-06-18 15:45:00,25.27,25.28,25.25,25.26,363600.0,19.8457,19.8536,19.83,19.8379,363600.0
2013-06-18 15:50:00,25.25,25.26,25.24,25.24,509100.0,19.83,19.8379,19.8222,19.8222,509100.0
2013-06-18 15:55:00,25.25,25.27,25.23,25.24,1395300.0,19.83,19.8457,19.8143,19.8222,1395300.0
2013-06-19 09:30:00,25.25,25.3,25.22,25.28,377400.0,19.83,19.8693,19.8065,19.8536,377400.0
2013-06-19 09:35:00,25.28,25.32,25.26,25.3,115500.0,19.8536,19.885,19.8379,19.8693,115500.0
2013-06-19 09:40:00,25.3,25.3,25.21,25.22,167100.0,19.8693,19.8693,19.7986,19.8065,167100.0
2013-06-19 09:45:00,25.23,25.24,25.18,25.24,207900.0,19.8143,19.8222,19.775,19.8222,207900.0
2013-06-19 09:50:00,25.24,25.26,25.23,25.25,164100.0,19.8222,19.8379,19.8143,19.83,164100.0
2013-06-19 09:55:00,25.25,25.27,25.25,25.26,104700.0,19.83,19.8457,19.83,19.8379,104700.0
2013-06-19 10:00:00,25.26,25.27,25.24,25.26,176700.0,19.8379,19.8457,19.8222,19.8379,176700.0
2013-06-19 10:05:00,25.26,25.26,25.22,25.22,202200.0,19.8379,19.8379,19.8065,19.8065,202200.0
2013-06-19 10:10:00,25.22,25.27,25.22,25.27,309900.0,19.8065,19.8457,19.8065,19.8457,309900.0
2013-06-19 10:15:00,25.26,25.3,25.26,25.29,187500.0,19.8379,19.8693,19.8379,19.8614,187500.0
2013-06-19 10:20:00,25.28,25.31,25.28,25.3,195900.0,19.8536,19.8771,19.8536,19.8693,195900.0
2013-06-19 10:25:00,25.29,25.31,25.28,25.31,184800.0,19.8614,19.8771,19.8536,19.8771,184800.0
2013-06-19 10:30:00,25.31,25.31,25.27,25.27,179400.0,19.8771,19.8771,19.8457,19.8457,179400.0
2013-06-19 10:35:00,25.28,25.3,25.27,25.29,126900.0,19.8536,19.8693,19.8457,19.8614,126900.0
2013-06-19 10:40:00,25.29,25.3,25.28,25.3,101100.0,19.8614,19.8693,19.8536,19.8693,101100.0
2013-06-19 10:45:00,25.3,25.32,25.3,25.3,193500.0,19.8693,19.885,19.8693,19.8693,193500.0
2013-06-19 10:50:00,25.3,25.31,25.26,25.26,126600.0,19.8693,19.8771,19.8379,19.8379,126600.0
2013-06-19 10:55:00,25.26,25.28,25.24,25.26,212400.0,19.8379,19.8536,19.8222,19.8379,212400.0
2013-06-19 11:00:00,25.26,25.27,25.25,25.25,120600.0,19.8379,19.8457,19.83,19.83,120600.0
2013-06-19 11:05:00,25.25,25.26,25.23,25.24,190200.0,19.83,19.8379,19.8143,19.8222,190200.0
2013-06-19 11:10:00,25.24,25.26,25.24,25.25,183300.0,19.8222,19.8379,19.8222,19.83,183300.0
2013-06-19 11:15:00,25.24,25.27,25.24,25.27,207300.0,19.8222,19.8457,19.8222,19.8457,207300.0
2013-06-19 11:20:00,25.27,25.27,25.21,25.21,285000.0,19.8457,19.8457,19.7986,19.7986,285000.0
2013-06-19 11:25:00,25.21,25.23,25.19,25.22,208800.0,19.7986,19.8143,19.7829,19.8065,208800.0
2013-06-19 11:30:00,25.22,25.26,25.22,25.24,266700.0,19.8065,19.8379,19.8065,19.8222,266700.0
2013-06-19 11:35:00,25.24,25.24,25.23,25.23,189900.0,19.8222,19.8222,19.8143,19.8143,189900.0
2013-06-19 11:40:00,25.23,25.25,25.23,25.25,231300.0,19.8143,19.83,19.8143,19.83,231300.0
2013-06-19 11:45:00,25.25,25.25,25.23,25.24,126900.0,19.83,19.83,19.8143,19.8222,126900.0
2013-06-19 11:50:00,25.24,25.24,25.22,25.22,153900.0,19.8222,19.8222,19.8065,19.8065,153900.0
2013-06-19 11:55:00,25.22,25.24,25.22,25.23,130800.0,19.8065,19.8222,19.8065,19.8143,130800.0
2013-06-19 12:00:00,25.23,25.23,25.2,25.2,132600.0,19.8143,19.8143,19.7907,19.7907,132600.0
2013-06-19 12:05:00,25.2,25.21,25.2,25.2,55200.0,19.7907,19.7986,19.7907,19.7907,55200.0
2013-06-19 12:10:00,25.2,25.2,25.17,25.19,177600.0,19.7907,19.7907,19.7672,19.7829,177600.0
2013-06-19 12:15:00,25.19,25.2,25.17,25.17,113100.0,19.7829,19.7907,19.7672,19.7672,113100.0
2013-06-19 12:20:00,25.17,25.17,25.16,25.16,78000.0,19.7672,19.7672,19.7593,19.7593,78000.0
2013-06-19 12:25:00,25.17,25.17,25.15,25.16,139800.0,19.7672,19.7672,19.7515,19.7593,139800.0
2013-06-19 12:30:00,25.16,25.16,25.12,25.13,136500.0,19.7593,19.7593,19.7279,19.7358,136500.0
2013-06-19 12:35:00,25.13,25.17,25.12,25.16,174900.0,19.7358,19.7672,19.7279,19.7593,174900.0
2013-06-19 12:40:00,25.17,25.2,25.16,25.18,145500.0,19.7672,19.7907,19.7593,19.775,145500.0
2013-06-19 12:45:00,25.18,25.18,25.16,25.17,90000.0,19.775,19.775,19.7593,19.7672,90000.0
2013-06-19 12:50:00,25.17,25.18,25.16,25.18,122700.0,19.7672,19.775,19.7593,19.775,122700.0
2013-06-19 12:55:00,25.18,25.19,25.17,25.19,93900.0,19.775,19.7829,19.7672,19.7829,93900.0
2013-06-19 13:00:00,25.19,25.19,25.16,25.16,118500.0,19.7829,19.7829,19.7593,19.7593,118500.0
2013-06-19 13:05:00,25.16,25.18,25.16,25.17,68700.0,19.7593,19.775,19.7593,19.7672,68700.0
2013-06-19 13:10:00,25.18,25.19,25.17,25.18,121200.0,19.775,19.7829,19.7672,19.775,121200.0
2013-06-19 13:15:00,25.18,25.18,25.16,25.17,107700.0,19.775,19.775,19.7593,19.7672,107700.0
2013-06-19 13:20:00,25.17,25.17,25.16,25.16,43200.0,19.7672,19.7672,19.7593,19.7593,43200.0
2013-06-19 13:25:00,25.16,25.17,25.15,25.17,80400.0,19.7593,19.7672,19.7515,19.7672,80400.0
2013-06-19 13:30:00,25.16,25.17,25.15,25.15,96300.0,19.7593,19.7672,19.7515,19.7515,96300.0
2013-06-19 13:35:00,25.15,25.16,25.15,25.16,92400.0,19.7515,19.7593,19.7515,19.7593,92400.0
2013-06-19 13:40:00,25.16,25.18,25.16,25.17,87600.0,19.7593,19.775,19.7593,19.7672,87600.0
2013-06-19 13:45:00,25.17,25.17,25.17,25.17,60900.0,19.7672,19.7672,19.7672,19.7672,60900.0
2013-06-19 13:50:00,25.17,25.17,25.13,25.13,100800.0,19.7672,19.7672,19.7358,19.7358,100800.0
2013-06-19 13:55:00,25.13,25.15,25.13,25.15,226800.0,19.7358,19.7515,19.7358,19.7515,226800.0
2013-06-19 14:00:00,25.16,25.17,25.06,25.07,258000.0,19.7593,19.7672,19.6808,19.6886,258000.0
2013-06-19 14:05:00,25.08,25.11,25.03,25.06,364800.0,19.6965,19.7201,19.6572,19.6808,364800.0
2013-06-19 14:10:00,25.06,25.1,25.02,25.09,316800.0,19.6808,19.7122,19.6494,19.7044,316800.0
2013-06-19 14:15:00,25.09,25.12,25.06,25.08,435900.0,19.7044,19.7279,19.6808,19.6965,435900.0
2013-06-19 14:20:00,25.07,25.09,25.01,25.03,342600.0,19.6886,19.7044,19.6415,19.6572,342600.0
2013-06-19 14:25:00,25.03,25.06,25.02,25.05,351900.0,19.6572,19.6808,19.6494,19.6729,351900.0
2013-06-19 14:30:00,25.05,25.06,25.01,25.01,318900.0,19.6729,19.6808,19.6415,19.6415,318900.0
2013-06-19 14:35:00,25.01,25.07,24.98,24.99,825000.0,19.6415,19.6886,19.618,19.6258,825000.0
2013-06-19 14:40:00,24.99,25.02,24.97,24.98,486300.0,19.6258,19.6494,19.6101,19.618,486300.0
2013-06-19 14:45:00,24.98,24.99,24.94,24.97,311400.0,19.618,19.6258,19.5866,19.6101,311400.0
2013-06-19 14:50:00,24.97,24.98,24.94,24.96,345600.0,19.6101,19.618,19.5866,19.6023,345600.0
2013-06-19 14:55:00,24.95,24.95,24.78,24.81,739500.0,19.5944,19.5944,19.4609,19.4845,739500.0
2013-06-19 15:00:00,24.81,24.89,24.8,24.89,528000.0,19.4845,19.5473,19.4766,19.5473,528000.0
2013-06-19 15:05:00,24.88,24.9,24.86,24.89,465900.0,19.5394,19.5551,19.5237,19.5473,465900.0
2013-06-19 15:10:00,24.89,24.91,24.86,24.87,461100.0,19.5473,19.563,19.5237,19.5316,461100.0
2013-06-19 15:15:00,24.87,24.89,24.84,24.85,297300.0,19.5316,19.5473,19.508,19.5159,297300.0
2013-06-19 15:20:00,24.85,24.9,24.85,24.89,286200.0,19.5159,19.5551,19.5159,19.5473,286200.0
2013-06-19 15:25:00,24.89,24.94,24.88,24.92,313200.0,19.5473,19.5866,19.5394,19.5708,313200.0
2013-06-19 15:30:00,24.92,24.94,24.88,24.89,426000.0,19.5708,19.5866,19.5394,19.5473,426000.0
2013-06-19 15:35:00,24.88,24.93,24.88,24.9,312600.0,19.5394,19.5787,19.5394,19.5551,312600.0
2013-06-19 15:40:00,24.9,24.91,24.87,24.87,344400.0,19.5551,19.563,19.5316,19.5316,344400.0
2013-06-19 15:45:00,24.87,24.88,24.8,24.83,521100.0,19.5316,19.5394,19.4766,19.5002,521100.0
2013-06-19 15:50:00,24.83,24.84,24.79,24.83,704700.0,19.5002,19.508,19.4688,19.5002,704700.0
2013-06-19 15:55:00,24.84,24.85,24.8,24.82,2823300.0,19.508,19.5159,19.4766,19.4923,2823300.0
2013-06-20 09:30:00,24.83,24.89,24.78,24.86,808500.0,19.5002,19.5473,19.4609,19.5237,808500.0
2013-06-20 09:35:00,24.86,24.86,24.78,24.79,338400.0,19.5237,19.5237,19.4609,19.4688,338400.0
2013-06-20 09:40:00,24.79,24.85,24.78,24.8,369900.0,19.4688,19.5159,19.4609,19.4766,369900.0
2013-06-20 09:45:00,24.81,24.82,24.74,24.75,379800.0,19.4845,19.4923,19.4295,19.4373,379800.0
2013-06-20 09:50:00,24.75,24.79,24.72,24.75,541200.0,19.4373,19.4688,19.4138,19.4373,541200.0
2013-06-20 09:55:00,24.75,24.75,24.72,24.74,223500.0,19.4373,19.4373,19.4138,19.4295,223500.0
2013-06-20 10:00:00,24.74,24.78,24.7,24.72,401100.0,19.4295,19.4609,19.3981,19.4138,401100.0
2013-06-20 10:05:00,24.72,24.75,24.71,24.73,303600.0,19.4138,19.4373,19.4059,19.4216,303600.0
2013-06-20 10:10:00,24.72,24.72,24.63,24.65,473700.0,19.4138,19.4138,19.3431,19.3588,473700.0
2013-06-20 10:15:00,24.65,24.65,24.59,24.63,357300.0,19.3588,19.3588,19.3117,19.3431,357300.0
2013-06-20 10:20:00,24.62,24.72,24.62,24.71,493200.0,19.3352,19.4138,19.3352,19.4059,493200.0
2013-06-20 10:25:00,24.71,24.72,24.6,24.6,391200.0,19.4059,19.4138,19.3195,19.3195,391200.0
2013-06-20 10:30:00,24.6,24.61,24.56,24.56,388800.0,19.3195,19.3274,19.2881,19.2881,388800.0
2013-06-20 10:35:00,24.56,24.59,24.54,24.56,423600.0,19.2881,19.3117,19.2724,19.2881,423600.0
2013-06-20 10:40:00,24.57,24.61,24.55,24.6,287100.0,19.296,19.3274,19.2803,19.3195,287100.0
2013-06-20 10:45:00,24.6,24.63,24.57,24.62,207600.0,19.3195,19.3431,19.296,19.3352,207600.0
2013-06-20 10:50:00,24.62,24.63,24.55,24.56,371400.0,19.3352,19.3431,19.2803,19.2881,371400.0
2013-06-20 10:55:00,24.56,24.57,24.5,24.53,415800.0,19.2881,19.296,19.241,19.2646,415800.0
2013-06-20 11:00:00,24.52,24.55,24.49,24.5,328500.0,19.2567,19.2803,19.2331,19.241,328500.0
2013-06-20 11:05:00,24.5,24.52,24.48,24.48,280800.0,19.241,19.2567,19.2253,19.2253,280800.0
2013-06-20 11:10:00,24.48,24.55,24.48,24.52,414600.0,19.2253,19.2803,19.2253,19.2567,414600.0
2013-06-20 11:15:00,24.52,24.53,24.48,24.49,291000.0,19.2567,19.2646,19.2253,19.2331,291000.0
2013-06-20 11:20:00,24.5,24.54,24.49,24.5,269700.0,19.241,19.2724,19.2331,19.241,269700.0
2013-06-20 11:25:00,24.5,24.53,24.5,24.51,183600.0,19.241,19.2646,19.241,19.2489,183600.0
2013-06-20 11:30:00,24.52,24.54,24.5,24.5,251400.0,19.2567,19.2724,19.241,19.241,251400.0
2013-06-20 11:35:00,24.5,24.57,24.5,24.56,304200.0,19.241,19.296,19.241,19.2881,304200.0
2013-06-20 11:40:00,24.56,24.57,24.54,24.54,224700.0,19.2881,19.296,19.2724,19.2724,224700.0
2013-06-20 11:45:00,24.54,24.58,24.54,24.56,211800.0,19.2724,19.3038,19.2724,19.2881,211800.0
2013-06-20 11:50:00,24.56,24.57,24.55,24.57,182100.0,19.2881,19.296,19.2803,19.296,182100.0
2013-06-20 11:55:00,24.57,24.58,24.54,24.56,253800.0,19.296,19.3038,19.2724,19.2881,253800.0
2013-06-20 12:00:00,24.56,24.6,24.55,24.59,201000.0,19.2881,19.3195,19.2803,19.3117,201000.0
2013-06-20 12:05:00,24.59,24.6,24.57,24.57,120300.0,19.3117,19.3195,19.296,19.296,120300.0
2013-06-20 12:10:00,24.58,24.6,24.58,24.59,126000.0,19.3038,19.3195,19.3038,19.3117,126000.0
2013-06-20 12:15:00,24.59,24.59,24.55,24.55,191700.0,19.3117,19.3117,19.2803,19.2803,191700.0
2013-06-20 12:20:00,24.55,24.55,24.52,24.55,220200.0,19.2803,19.2803,19.2567,19.2803,220200.0
2013-06-20 12:25:00,24.55,24.56,24.52,24.54,167700.0,19.2803,19.2881,19.2567,19.2724,167700.0
2013-06-20 12:30:00,24.54,24.57,24.53,24.55,242400.0,19.2724,19.296,19.2646,19.2803,242400.0
2013-06-20 12:35:00,24.55,24.55,24.53,24.54,108000.0,19.2803,19.2803,19.2646,19.2724,108000.0
2013-06-20 12:40:00,24.54,24.54,24.51,24.53,253800.0,19.2724,19.2724,19.2489,19.2646,253800.0
2013-06-20 12:45:00,24.53,24.53,24.51,24.52,168900.0,19.2646,19.2646,19.2489,19.2567,168900.0
2013-06-20 12:50:00,24.52,24.54,24.51,24.52,261600.0,19.2567,19.2724,19.2489,19.2567,261600.0
2013-06-20 12:55:00,24.52,24.53,24.51,24.52,170400.0,19.2567,19.2646,19.2489,19.2567,170400.0
2013-06-20 13:00:00,24.52,24.53,24.51,24.51,237300.0,19.2567,19.2646,19.2489,19.2489,237300.0
2013-06-20 13:05:00,24.51,24.55,24.51,24.55,128700.0,19.2489,19.2803,19.2489,19.2803,128700.0
2013-06-20 13:10:00,24.55,24.56,24.54,24.55,118800.0,19.2803,19.2881,19.2724,19.2803,118800.0
2013-06-20 13:15:00,24.55,24.56,24.5,24.51,230400.0,19.2803,19.2881,19.241,19.2489,230400.0
2013-06-20 13:20:00,24.51,24.52,24.49,24.52,189000.0,19.2489,19.2567,19.2331,19.2567,189000.0
2013-06-20 13:25:00,24.52,24.52,24.5,24.52,183300.0,19.2567,19.2567,19.241,19.2567,183300.0
2013-06-20 13:30:00,24.52,24.53,24.5,24.53,127500.0,19.2567,19.2646,19.241,19.2646,127500.0
2013-06-20 13:35:00,24.53,24.54,24.49,24.5,162600.0,19.2646,19.2724,19.2331,19.241,162600.0
2013-06-20 13:40:00,24.5,24.53,24.49,24.53,143100.0,19.241,19.2646,19.2331,19.2646,143100.0
2013-06-20 13:45:00,24.53,24.54,24.51,24.51,176100.0,19.2646,19.2724,19.2489,19.2489,176100.0
2013-06-20 13:50:00,24.51,24.53,24.49,24.51,201300.0,19.2489,19.2646,19.2331,19.2489,201300.0
2013-06-20 13:55:00,24.51,24.52,24.5,24.51,150900.0,19.2489,19.2567,19.241,19.2489,150900.0
2013-06-20 14:00:00,24.51,24.51,24.49,24.5,217500.0,19.2489,19.2489,19.2331,19.241,217500.0
2013-06-20 14:05:00,24.5,24.53,24.5,24.52,167700.0,19.241,19.2646,19.241,19.2567,167700.0
2013-06-20 14:10:00,24.52,24.52,24.49,24.51,450000.0,19.2567,19.2567,19.2331,19.2489,450000.0
2013-06-20 14:15:00,24.51,24.53,24.5,24.51,365700.0,19.2489,19.2646,19.241,19.2489,365700.0
2013-06-20 14:20:00,24.51,24.51,24.47,24.48,583500.0,19.2489,19.2489,19.2174,19.2253,583500.0
2013-06-20 14:25:00,24.48,24.5,24.46,24.46,354300.0,19.2253,19.241,19.2096,19.2096,354300.0
2013-06-20 14:30:00,24.46,24.48,24.45,24.47,217200.0,19.2096,19.2253,19.2017,19.2174,217200.0
2013-06-20 14:35:00,24.47,24.47,24.45,24.46,269700.0,19.2174,19.2174,19.2017,19.2096,269700.0
2013-06-20 14:40:00,24.46,24.48,24.46,24.47,231900.0,19.2096,19.2253,19.2096,19.2174,231900.0
2013-06-20 14:45:00,24.47,24.48,24.46,24.46,226500.0,19.2174,19.2253,19.2096,19.2096,226500.0
2013-06-20 14:50:00,24.46,24.46,24.4,24.41,439800.0,19.2096,19.2096,19.1625,19.1703,439800.0
2013-06-20 14:55:00,24.41,24.42,24.38,24.38,270000.0,19.1703,19.1782,19.1468,19.1468,270000.0
2013-06-20 15:00:00,24.38,24.41,24.36,24.39,271800.0,19.1468,19.1703,19.1311,19.1546,271800.0
2013-06-20 15:05:00,24.4,24.46,24.39,24.45,289500.0,19.1625,19.2096,19.1546,19.2017,289500.0
2013-06-20 15:10:00,24.46,24.46,24.41,24.42,270000.0,19.2096,19.2096,19.1703,19.1782,270000.0
2013-06-20 15:15:00,24.42,24.44,24.4,24.41,360600.0,19.1782,19.1939,19.1625,19.1703,360600.0
2013-06-20 15:20:00,24.41,24.42,24.39,24.42,303600.0,19.1703,19.1782,19.1546,19.1782,303600.0
2013-06-20 15:25:00,24.42,24.44,24.4,24.42,224400.0,19.1782,19.1939,19.1625,19.1782,224400.0
2013-06-20 15:30:00,24.41,24.42,24.39,24.4,446400.0,19.1703,19.1782,19.1546,19.1625,446400.0
2013-06-20 15:35:00,24.4,24.42,24.4,24.41,518700.0,19.1625,19.1782,19.1625,19.1703,518700.0
2013-06-20 15:40:00,24.41,24.43,24.39,24.4,585600.0,19.1703,19.186,19.1546,19.1625,585600.0
2013-06-20 15:45:00,24.4,24.4,24.37,24.37,578700.0,19.1625,19.1625,19.1389,19.1389,578700.0
2013-06-20 15:50:00,24.37,24.41,24.37,24.39,667200.0,19.1389,19.1703,19.1389,19.1546,667200.0
2013-06-20 15:55:00,24.39,24.42,24.34,24.34,1599300.0,19.1546,19.1782,19.1153,19.1153,1599300.0
2013-06-21 09:30:00,24.51,24.58,24.49,24.57,8754300.0,19.2489,19.3038,19.2331,19.296,8754300.0
2013-06-21 09:35:00,24.57,24.62,24.56,24.59,291000.0,19.296,19.3352,19.2881,19.3117,291000.0
2013-06-21 09:40:00,24.59,24.59,24.5,24.51,395100.0,19.3117,19.3117,19.241,19.2489,395100.0
2013-06-21 09:45:00,24.51,24.52,24.44,24.45,428100.0,19.2489,19.2567,19.1939,19.2017,428100.0
2013-06-21 09:50:00,24.44,24.49,24.42,24.43,282300.0,19.1939,19.2331,19.1782,19.186,282300.0
2013-06-21 09:55:00,24.43,24.49,24.43,24.48,249900.0,19.186,19.2331,19.186,19.2253,249900.0
2013-06-21 10:00:00,24.47,24.58,24.47,24.57,320400.0,19.2174,19.3038,19.2174,19.296,320400.0
2013-06-21 10:05:00,24.57,24.64,24.53,24.61,592200.0,19.296,19.351,19.2646,19.3274,592200.0
2013-06-21 10:10:00,24.61,24.61,24.58,24.58,286500.0,19.3274,19.3274,19.3038,19.3038,286500.0
2013-06-21 10:15:00,24.58,24.59,24.52,24.56,293400.0,19.3038,19.3117,19.2567,19.2881,293400.0
2013-06-21 10:20:00,24.55,24.56,24.53,24.56,238200.0,19.2803,19.2881,19.2646,19.2881,238200.0
2013-06-21 10:25:00,24.55,24.55,24.5,24.52,261600.0,19.2803,19.2803,19.241,19.2567,261600.0
2013-06-21 10:30:00,24.52,24.53,24.5,24.5,281400.0,19.2567,19.2646,19.241,19.241,281400.0
2013-06-21 10:35:00,24.5,24.55,24.5,24.55,529200.0,19.241,19.2803,19.241,19.2803,529200.0
2013-06-21 10:40:00,24.55,24.55,24.52,24.54,340800.0,19.2803,19.2803,19.2567,19.2724,340800.0
2013-06-21 10:45:00,24.54,24.56,24.52,24.55,270600.0,19.2724,19.2881,19.2567,19.2803,270600.0
2013-06-21 10:50:00,24.55,24.57,24.55,24.56,212700.0,19.2803,19.296,19.2803,19.2881,212700.0
2013-06-21 10:55:00,24.55,24.57,24.54,24.55,218400.0,19.2803,19.296,19.2724,19.2803,218400.0
2013-06-21 11:00:00,24.55,24.58,24.55,24.55,231000.0,19.2803,19.3038,19.2803,19.2803,231000.0
2013-06-21 11:05:00,24.55,24.56,24.52,24.55,223500.0,19.2803,19.2881,19.2567,19.2803,223500.0
2013-06-21 11:10:00,24.55,24.56,24.51,24.52,235800.0,19.2803,19.2881,19.2489,19.2567,235800.0
2013-06-21 11:15:00,24.51,24.56,24.51,24.55,226500.0,19.2489,19.2881,19.2489,19.2803,226500.0
2013-06-21 11:20:00,24.55,24.55,24.51,24.52,398100.0,19.2803,19.2803,19.2489,19.2567,398100.0
2013-06-21 11:25:00,24.52,24.55,24.51,24.53,380100.0,19.2567,19.2803,19.2489,19.2646,380100.0
2013-06-21 11:30:00,24.53,24.53,24.48,24.48,364800.0,19.2646,19.2646,19.2253,19.2253,364800.0
2013-06-21 11:35:00,24.49,24.52,24.48,24.5,285000.0,19.2331,19.2567,19.2253,19.241,285000.0
2013-06-21 11:40:00,24.5,24.51,24.48,24.49,258000.0,19.241,19.2489,19.2253,19.2331,258000.0
2013-06-21 11:45:00,24.49,24.52,24.48,24.5,192600.0,19.2331,19.2567,19.2253,19.241,192600.0
2013-06-21 11:50:00,24.5,24.5,24.47,24.47,219300.0,19.241,19.241,19.2174,19.2174,219300.0
2013-06-21 11:55:00,24.47,24.51,24.47,24.49,315300.0,19.2174,19.2489,19.2174,19.2331,315300.0
2013-06-21 12:00:00,24.5,24.51,24.5,24.51,196200.0,19.241,19.2489,19.241,19.2489,196200.0
2013-06-21 12:05:00,24.51,24.52,24.49,24.49,166500.0,19.2489,19.2567,19.2331,19.2331,166500.0
2013-06-21 12:10:00,24.49,24.49,24.46,24.46,197700.0,19.2331,19.2331,19.2096,19.2096,197700.0
2013-06-21 12:15:00,24.47,24.48,24.45,24.46,85200.0,19.2174,19.2253,19.2017,19.2096,85200.0
2013-06-21 12:20:00,24.46,24.46,24.44,24.44,117000.0,19.2096,19.2096,19.1939,19.1939,117000.0
2013-06-21 12:25:00,24.44,24.46,24.44,24.46,77100.0,19.1939,19.2096,19.1939,19.2096,77100.0
2013-06-21 12:30:00,24.46,24.48,24.45,24.47,150600.0,19.2096,19.2253,19.2017,19.2174,150600.0
2013-06-21 12:35:00,24.47,24.49,24.46,24.48,211500.0,19.2174,19.2331,19.2096,19.2253,211500.0
2013-06-21 12:40:00,24.48,24.53,24.47,24.52,321000.0,19.2253,19.2646,19.2174,19.2567,321000.0
2013-06-21 12:45:00,24.52,24.58,24.5,24.57,192300.0,19.2567,19.3038,19.241,19.296,192300.0
2013-06-21 12:50:00,24.57,24.57,24.53,24.55,259200.0,19.296,19.296,19.2646,19.2803,259200.0
2013-06-21 12:55:00,24.55,24.64,24.55,24.63,343500.0,19.2803,19.351,19.2803,19.3431,343500.0
2013-06-21 13:00:00,24.63,24.65,24.59,24.6,125100.0,19.3431,19.3588,19.3117,19.3195,125100.0
2013-06-21 13:05:00,24.6,24.62,24.58,24.61,185100.0,19.3195,19.3352,19.3038,19.3274,185100.0
2013-06-21 13:10:00,24.61,24.64,24.61,24.62,141900.0,19.3274,19.351,19.3274,19.3352,141900.0
2013-06-21 13:15:00,24.61,24.64,24.61,24.61,189900.0,19.3274,19.351,19.3274,19.3274,189900.0
2013-06-21 13:20:00,24.61,24.62,24.58,24.58,144900.0,19.3274,19.3352,19.3038,19.3038,144900.0
2013-06-21 13:25:00,24.58,24.59,24.57,24.57,174000.0,19.3038,19.3117,19.296,19.296,174000.0
2013-06-21 13:30:00,24.57,24.62,24.57,24.6,195900.0,19.296,19.3352,19.296,19.3195,195900.0
2013-06-21 13:35:00,24.6,24.61,24.59,24.61,130500.0,19.3195,19.3274,19.3117,19.3274,130500.0
2013-06-21 13:40:00,24.61,24.62,24.58,24.59,152400.0,19.3274,19.3352,19.3038,19.3117,152400.0
2013-06-21 13:45:00,24.59,24.61,24.56,24.57,156900.0,19.3117,19.3274,19.2881,19.296,156900.0
2013-06-21 13:50:00,24.57,24.58,24.51,24.52,120600.0,19.296,19.3038,19.2489,19.2567,120600.0
2013-06-21 13:55:00,24.52,24.53,24.5,24.51,177600.0,19.2567,19.2646,19.241,19.2489,177600.0
2013-06-21 14:00:00,24.51,24.51,24.49,24.5,271200.0,19.2489,19.2489,19.2331,19.241,271200.0
2013-06-21 14:05:00,24.5,24.51,24.48,24.5,156300.0,19.241,19.2489,19.2253,19.241,156300.0
2013-06-21 14:10:00,24.5,24.53,24.5,24.52,111900.0,19.241,19.2646,19.241,19.2567,111900.0
2013-06-21 14:15:00,24.52,24.57,24.52,24.56,139500.0,19.2567,19.296,19.2567,19.2881,139500.0
2013-06-21 14:20:00,24.56,24.56,24.52,24.53,204300.0,19.2881,19.2881,19.2567,19.2646,204300.0
2013-06-21 14:25:00,24.53,24.55,24.52,24.53,209400.0,19.2646,19.2803,19.2567,19.2646,209400.0
2013-06-21 14:30:00,24.53,24.54,24.52,24.54,245400.0,19.2646,19.2724,19.2567,19.2724,245400.0
2013-06-21 14:35:00,24.55,24.61,24.54,24.61,492300.0,19.2803,19.3274,19.2724,19.3274,492300.0
2013-06-21 14:40:00,24.61,24.62,24.57,24.58,287700.0,19.3274,19.3352,19.296,19.3038,287700.0
2013-06-21 14:45:00,24.58,24.6,24.57,24.59,192600.0,19.3038,19.3195,19.296,19.3117,192600.0
2013-06-21 14:50:00,24.59,24.62,24.59,24.62,164700.0,19.3117,19.3352,19.3117,19.3352,164700.0
2013-06-21 14:55:00,24.62,24.66,24.6,24.66,327600.0,19.3352,19.3667,19.3195,19.3667,327600.0
2013-06-21 15:00:00,24.65,24.68,24.65,24.67,393900.0,19.3588,19.3824,19.3588,19.3745,393900.0
2013-06-21 15:05:00,24.66,24.73,24.66,24.71,390900.0,19.3667,19.4216,19.3667,19.4059,390900.0
2013-06-21 15:10:00,24.71,24.72,24.69,24.7,341100.0,19.4059,19.4138,19.3902,19.3981,341100.0
2013-06-21 15:15:00,24.7,24.7,24.64,24.64,293400.0,19.3981,19.3981,19.351,19.351,293400.0
2013-06-21 15:20:00,24.64,24.66,24.63,24.66,321900.0,19.351,19.3667,19.3431,19.3667,321900.0
2013-06-21 15:25:00,24.66,24.66,24.63,24.64,300000.0,19.3667,19.3667,19.3431,19.351,300000.0
2013-06-21 15:30:00,24.64,24.65,24.61,24.61,691500.0,19.351,19.3588,19.3274,19.3274,691500.0
2013-06-21 15:35:00,24.61,24.63,24.61,24.61,369600.0,19.3274,19.3431,19.3274,19.3274,369600.0
2013-06-21 15:40:00,24.61,24.62,24.56,24.56,394200.0,19.3274,19.3352,19.2881,19.2881,394200.0
2013-06-21 15:45:00,24.56,24.58,24.55,24.57,822300.0,19.2881,19.3038,19.2803,19.296,822300.0
2013-06-21 15:50:00,24.57,24.58,24.52,24.54,800400.0,19.296,19.3038,19.2567,19.2724,800400.0
2013-06-21 15:55:00,24.54,24.54,24.48,24.5,2242500.0,19.2724,19.2724,19.2253,19.241,2242500.0
2013-06-24 09:30:00,24.35,24.45,24.32,24.43,721200.0,19.1232,19.2017,19.0996,19.186,721200.0
2013-06-24 09:35:00,24.43,24.48,24.43,24.46,272400.0,19.186,19.2253,19.186,19.2096,272400.0
2013-06-24 09:40:00,24.46,24.47,24.35,24.36,624600.0,19.2096,19.2174,19.1232,19.1311,624600.0
2013-06-24 09:45:00,24.36,24.38,24.31,24.32,389700.0,19.1311,19.1468,19.0918,19.0996,389700.0
2013-06-24 09:50:00,24.32,24.35,24.32,24.35,426600.0,19.0996,19.1232,19.0996,19.1232,426600.0
2013-06-24 09:55:00,24.34,24.37,24.31,24.36,253800.0,19.1153,19.1389,19.0918,19.1311,253800.0
2013-06-24 10:00:00,24.36,24.36,24.32,24.35,274800.0,19.1311,19.1311,19.0996,19.1232,274800.0
2013-06-24 10:05:00,24.35,24.4,24.35,24.38,222300.0,19.1232,19.1625,19.1232,19.1468,222300.0
2013-06-24 10:10:00,24.38,24.41,24.35,24.37,228600.0,19.1468,19.1703,19.1232,19.1389,228600.0
2013-06-24 10:15:00,24.37,24.39,24.35,24.37,172800.0,19.1389,19.1546,19.1232,19.1389,172800.0
2013-06-24 10:20:00,24.37,24.37,24.34,24.34,317700.0,19.1389,19.1389,19.1153,19.1153,317700.0
2013-06-24 10:25:00,24.34,24.34,24.3,24.34,210900.0,19.1153,19.1153,19.0839,19.1153,210900.0
2013-06-24 10:30:00,24.33,24.39,24.32,24.36,236100.0,19.1075,19.1546,19.0996,19.1311,236100.0
2013-06-24 10:35:00,24.36,24.44,24.36,24.44,202500.0,19.1311,19.1939,19.1311,19.1939,202500.0
2013-06-24 10:40:00,24.44,24.46,24.41,24.44,189000.0,19.1939,19.2096,19.1703,19.1939,189000.0
2013-06-24 10:45:00,24.44,24.45,24.42,24.44,190800.0,19.1939,19.2017,19.1782,19.1939,190800.0
2013-06-24 10:50:00,24.44,24.46,24.42,24.46,125100.0,19.1939,19.2096,19.1782,19.2096,125100.0
2013-06-24 10:55:00,24.46,24.48,24.45,24.46,238200.0,19.2096,19.2253,19.2017,19.2096,238200.0
2013-06-24 11:00:00,24.46,24.48,24.46,24.47,223500.0,19.2096,19.2253,19.2096,19.2174,223500.0
2013-06-24 11:05:00,24.47,24.48,24.46,24.48,253200.0,19.2174,19.2253,19.2096,19.2253,253200.0
2013-06-24 11:10:00,24.47,24.48,24.46,24.47,213900.0,19.2174,19.2253,19.2096,19.2174,213900.0
2013-06-24 11:15:00,24.47,24.47,24.42,24.42,229500.0,19.2174,19.2174,19.1782,19.1782,229500.0
2013-06-24 11:20:00,24.42,24.42,24.39,24.4,273900.0,19.1782,19.1782,19.1546,19.1625,273900.0
2013-06-24 11:25:00,24.41,24.42,24.4,24.4,203100.0,19.1703,19.1782,19.1625,19.1625,203100.0
2013-06-24 11:30:00,24.4,24.45,24.4,24.43,212100.0,19.1625,19.2017,19.1625,19.186,212100.0
2013-06-24 11:35:00,24.43,24.44,24.42,24.42,162000.0,19.186,19.1939,19.1782,19.1782,162000.0
2013-06-24 11:40:00,24.42,24.46,24.42,24.42,159600.0,19.1782,19.2096,19.1782,19.1782,159600.0
2013-06-24 11:45:00,24.42,24.44,24.41,24.43,153900.0,19.1782,19.1939,19.1703,19.186,153900.0
2013-06-24 11:50:00,24.43,24.47,24.42,24.45,186000.0,19.186,19.2174,19.1782,19.2017,186000.0
2013-06-24 11:55:00,24.45,24.47,24.43,24.45,175500.0,19.2017,19.2174,19.186,19.2017,175500.0
2013-06-24 12:00:00,24.46,24.52,24.46,24.5,513300.0,19.2096,19.2567,19.2096,19.241,513300.0
2013-06-24 12:05:00,24.49,24.51,24.48,24.51,334200.0,19.2331,19.2489,19.2253,19.2489,334200.0
2013-06-24 12:10:00,24.51,24.54,24.49,24.52,326400.0,19.2489,19.2724,19.2331,19.2567,326400.0
2013-06-24 12:15:00,24.52,24.54,24.51,24.51,241800.0,19.2567,19.2724,19.2489,19.2489,241800.0
2013-06-24 12:20:00,24.51,24.51,24.48,24.49,195300.0,19.2489,19.2489,19.2253,19.2331,195300.0
2013-06-24 12:25:00,24.49,24.54,24.48,24.52,248400.0,19.2331,19.2724,19.2253,19.2567,248400.0
2013-06-24 12:30:00,24.52,24.56,24.52,24.55,254700.0,19.2567,19.2881,19.2567,19.2803,254700.0
2013-06-24 12:35:00,24.55,24.58,24.53,24.53,202200.0,19.2803,19.3038,19.2646,19.2646,202200.0
2013-06-24 12:40:00,24.53,24.55,24.52,24.53,308700.0,19.2646,19.2803,19.2567,19.2646,308700.0
2013-06-24 12:45:00,24.53,24.54,24.52,24.52,266400.0,19.2646,19.2724,19.2567,19.2567,266400.0
2013-06-24 12:50:00,24.52,24.56,24.51,24.55,238500.0,19.2567,19.2881,19.2489,19.2803,238500.0
2013-06-24 12:55:00,24.55,24.57,24.54,24.56,195900.0,19.2803,19.296,19.2724,19.2881,195900.0
2013-06-24 13:00:00,24.56,24.6,24.56,24.59,200400.0,19.2881,19.3195,19.2881,19.3117,200400.0
2013-06-24 13:05:00,24.59,24.61,24.58,24.61,330900.0,19.3117,19.3274,19.3038,19.3274,330900.0
2013-06-24 13:10:00,24.61,24.65,24.59,24.64,346800.0,19.3274,19.3588,19.3117,19.351,346800.0
2013-06-24 13:15:00,24.64,24.68,24.61,24.68,348900.0,19.351,19.3824,19.3274,19.3824,348900.0
2013-06-24 13:20:00,24.69,24.71,24.65,24.69,348600.0,19.3902,19.4059,19.3588,19.3902,348600.0
2013-06-24 13:25:00,24.69,24.74,24.69,24.74,528900.0,19.3902,19.4295,19.3902,19.4295,528900.0
2013-06-24 13:30:00,24.74,24.75,24.7,24.71,366300.0,19.4295,19.4373,19.3981,19.4059,366300.0
2013-06-24 13:35:00,24.71,24.71,24.68,24.69,325800.0,19.4059,19.4059,19.3824,19.3902,325800.0
2013-06-24 13:40:00,24.69,24.72,24.69,24.71,296700.0,19.3902,19.4138,19.3902,19.4059,296700.0
2013-06-24 13:45:00,24.71,24.74,24.69,24.69,243900.0,19.4059,19.4295,19.3902,19.3902,243900.0
2013-06-24 13:50:00,24.69,24.71,24.66,24.68,244200.0,19.3902,19.4059,19.3667,19.3824,244200.0
2013-06-24 13:55:00,24.68,24.7,24.67,24.68,191400.0,19.3824,19.3981,19.3745,19.3824,191400.0
2013-06-24 14:00:00,24.68,24.72,24.67,24.71,240000.0,19.3824,19.4138,19.3745,19.4059,240000.0
2013-06-24 14:05:00,24.7,24.8,24.7,24.8,515400.0,19.3981,19.4766,19.3981,19.4766,515400.0
2013-06-24 14:10:00,24.8,24.83,24.79,24.81,366900.0,19.4766,19.5002,19.4688,19.4845,366900.0
2013-06-24 14:15:00,24.81,24.82,24.76,24.78,319500.0,19.4845,19.4923,19.4452,19.4609,319500.0
2013-06-24 14:20:00,24.78,24.84,24.78,24.83,420000.0,19.4609,19.508,19.4609,19.5002,420000.0
2013-06-24 14:25:00,24.82,24.85,24.81,24.84,338100.0,19.4923,19.5159,19.4845,19.508,338100.0
2013-06-24 14:30:00,24.84,24.85,24.83,24.84,323100.0,19.508,19.5159,19.5002,19.508,323100.0
2013-06-24 14:35:00,24.84,24.88,24.82,24.88,295800.0,19.508,19.5394,19.4923,19.5394,295800.0
2013-06-24 14:40:00,24.88,24.9,24.86,24.89,501000.0,19.5394,19.5551,19.5237,19.5473,501000.0
2013-06-24 14:45:00,24.89,24.92,24.86,24.92,677400.0,19.5473,19.5708,19.5237,19.5708,677400.0
2013-06-24 14:50:00,24.92,24.93,24.9,24.92,504600.0,19.5708,19.5787,19.5551,19.5708,504600.0
2013-06-24 14:55:00,24.92,24.92,24.88,24.89,464100.0,19.5708,19.5708,19.5394,19.5473,464100.0
2013-06-24 15:00:00,24.89,24.9,24.86,24.87,311100.0,19.5473,19.5551,19.5237,19.5316,311100.0
2013-06-24 15:05:00,24.87,24.89,24.86,24.86,297600.0,19.5316,19.5473,19.5237,19.5237,297600.0
2013-06-24 15:10:00,24.86,24.88,24.84,24.84,340500.0,19.5237,19.5394,19.508,19.508,340500.0
2013-06-24 15:15:00,24.84,24.84,24.8,24.82,330300.0,19.508,19.508,19.4766,19.4923,330300.0
2013-06-24 15:20:00,24.82,24.85,24.8,24.84,290700.0,19.4923,19.5159,19.4766,19.508,290700.0
2013-06-24 15:25:00,24.84,24.87,24.83,24.86,490800.0,19.508,19.5316,19.5002,19.5237,490800.0
2013-06-24 15:30:00,24.86,24.89,24.84,24.85,491100.0,19.5237,19.5473,19.508,19.5159,491100.0
2013-06-24 15:35:00,24.85,24.88,24.83,24.87,374700.0,19.5159,19.5394,19.5002,19.5316,374700.0
2013-06-24 15:40:00,24.87,24.87,24.84,24.86,376800.0,19.5316,19.5316,19.508,19.5237,376800.0
2013-06-24 15:45:00,24.86,24.86,24.78,24.8,945600.0,19.5237,19.5237,19.4609,19.4766,945600.0
2013-06-24 15:50:00,24.8,24.82,24.77,24.81,1006500.0,19.4766,19.4923,19.453,19.4845,1006500.0
2013-06-24 15:55:00,24.81,24.81,24.73,24.73,1593900.0,19.4845,19.4845,19.4216,19.4216,1593900.0
2013-06-25 09:30:00,24.76,24.78,24.65,24.71,806700.0,19.4452,19.4609,19.3588,19.4059,806700.0
2013-06-25 09:35:00,24.71,24.71,24.61,24.69,324900.0,19.4059,19.4059,19.3274,19.3902,324900.0
2013-06-25 09:40:00,24.69,24.78,24.68,24.77,432000.0,19.3902,19.4609,19.3824,19.453,432000.0
2013-06-25 09:45:00,24.77,24.8,24.72,24.73,282300.0,19.453,19.4766,19.4138,19.4216,282300.0
2013-06-25 09:50:00,24.73,24.75,24.71,24.74,261000.0,19.4216,19.4373,19.4059,19.4295,261000.0
2013-06-25 09:55:00,24.74,24.77,24.71,24.77,189600.0,19.4295,19.453,19.4059,19.453,189600.0
2013-06-25 10:00:00,24.76,24.79,24.73,24.79,303300.0,19.4452,19.4688,19.4216,19.4688,303300.0
2013-06-25 10:05:00,24.79,24.87,24.75,24.86,546900.0,19.4688,19.5316,19.4373,19.5237,546900.0
2013-06-25 10:10:00,24.86,24.92,24.84,24.91,567300.0,19.5237,19.5708,19.508,19.563,567300.0
2013-06-25 10:15:00,24.91,24.91,24.83,24.87,472500.0,19.563,19.563,19.5002,19.5316,472500.0
2013-06-25 10:20:00,24.87,24.89,24.83,24.85,304500.0,19.5316,19.5473,19.5002,19.5159,304500.0
2013-06-25 10:25:00,24.85,24.89,24.83,24.87,301200.0,19.5159,19.5473,19.5002,19.5316,301200.0
2013-06-25 10:30:00,24.87,24.87,24.77,24.83,394500.0,19.5316,19.5316,19.453,19.5002,394500.0
2013-06-25 10:35:00,24.82,24.88,24.78,24.87,817800.0,19.4923,19.5394,19.4609,19.5316,817800.0
2013-06-25 10:40:00,24.87,24.89,24.85,24.87,210300.0,19.5316,19.5473,19.5159,19.5316,210300.0
2013-06-25 10:45:00,24.87,24.89,24.85,24.88,228600.0,19.5316,19.5473,19.5159,19.5394,228600.0
2013-06-25 10:50:00,24.88,24.88,24.84,24.86,156300.0,19.5394,19.5394,19.508,19.5237,156300.0
2013-06-25 10:55:00,24.87,24.88,24.85,24.86,192600.0,19.5316,19.5394,19.5159,19.5237,192600.0
2013-06-25 11:00:00,24.86,24.86,24.84,24.84,175200.0,19.5237,19.5237,19.508,19.508,175200.0
2013-06-25 11:05:00,24.84,24.89,24.83,24.87,175200.0,19.508,19.5473,19.5002,19.5316,175200.0
2013-06-25 11:10:00,24.87,24.88,24.85,24.85,139200.0,19.5316,19.5394,19.5159,19.5159,139200.0
2013-06-25 11:15:00,24.85,24.86,24.82,24.82,180000.0,19.5159,19.5237,19.4923,19.4923,180000.0
2013-06-25 11:20:00,24.82,24.83,24.8,24.8,160500.0,19.4923,19.5002,19.4766,19.4766,160500.0
2013-06-25 11:25:00,24.8,24.8,24.76,24.77,159300.0,19.4766,19.4766,19.4452,19.453,159300.0
2013-06-25 11:30:00,24.78,24.81,24.77,24.8,177600.0,19.4609,19.4845,19.453,19.4766,177600.0
2013-06-25 11:35:00,24.8,24.82,24.79,24.79,119700.0,19.4766,19.4923,19.4688,19.4688,119700.0
2013-06-25 11:40:00,24.79,24.82,24.79,24.81,238800.0,19.4688,19.4923,19.4688,19.4845,238800.0
2013-06-25 11:45:00,24.81,24.81,24.76,24.76,233400.0,19.4845,19.4845,19.4452,19.4452,233400.0
2013-06-25 11:50:00,24.76,24.8,24.76,24.78,183000.0,19.4452,19.4766,19.4452,19.4609,183000.0
2013-06-25 11:55:00,24.78,24.8,24.77,24.8,142200.0,19.4609,19.4766,19.453,19.4766,142200.0
2013-06-25 12:00:00,24.79,24.81,24.77,24.8,127800.0,19.4688,19.4845,19.453,19.4766,127800.0
2013-06-25 12:05:00,24.8,24.84,24.8,24.8,128700.0,19.4766,19.508,19.4766,19.4766,128700.0
2013-06-25 12:10:00,24.8,24.8,24.78,24.79,91800.0,19.4766,19.4766,19.4609,19.4688,91800.0
2013-06-25 12:15:00,24.79,24.79,24.78,24.78,89100.0,19.4688,19.4688,19.4609,19.4609,89100.0
2013-06-25 12:20:00,24.78,24.79,24.73,24.73,221700.0,19.4609,19.4688,19.4216,19.4216,221700.0
2013-06-25 12:25:00,24.73,24.77,24.73,24.77,107700.0,19.4216,19.453,19.4216,19.453,107700.0
2013-06-25 12:30:00,24.77,24.8,24.77,24.8,110400.0,19.453,19.4766,19.453,19.4766,110400.0
2013-06-25 12:35:00,24.8,24.83,24.8,24.82,178800.0,19.4766,19.5002,19.4766,19.4923,178800.0
2013-06-25 12:40:00,24.82,24.84,24.82,24.84,147600.0,19.4923,19.508,19.4923,19.508,147600.0
2013-06-25 12:45:00,24.84,24.86,24.84,24.85,175200.0,19.508,19.5237,19.508,19.5159,175200.0
2013-06-25 12:50:00,24.85,24.87,24.85,24.87,110700.0,19.5159,19.5316,19.5159,19.5316,110700.0
2013-06-25 12:55:00,24.87,24.87,24.84,24.85,167100.0,19.5316,19.5316,19.508,19.5159,167100.0
2013-06-25 13:00:00,24.85,24.88,24.84,24.87,150600.0,19.5159,19.5394,19.508,19.5316,150600.0
2013-06-25 13:05:00,24.87,24.88,24.84,24.86,248400.0,19.5316,19.5394,19.508,19.5237,248400.0
2013-06-25 13:10:00,24.86,24.87,24.85,24.87,175200.0,19.5237,19.5316,19.5159,19.5316,175200.0
2013-06-25 13:15:00,24.87,24.87,24.85,24.85,134700.0,19.5316,19.5316,19.5159,19.5159,134700.0
2013-06-25 13:20:00,24.85,24.86,24.84,24.86,256800.0,19.5159,19.5237,19.508,19.5237,256800.0
2013-06-25 13:25:00,24.86,24.88,24.86,24.87,173400.0,19.5237,19.5394,19.5237,19.5316,173400.0
2013-06-25 13:30:00,24.87,24.87,24.85,24.86,183600.0,19.5316,19.5316,19.5159,19.5237,183600.0
2013-06-25 13:35:00,24.86,24.88,24.86,24.88,103500.0,19.5237,19.5394,19.5237,19.5394,103500.0
2013-06-25 13:40:00,24.88,24.89,24.85,24.89,229200.0,19.5394,19.5473,19.5159,19.5473,229200.0
2013-06-25 13:45:00,24.89,24.89,24.86,24.87,143700.0,19.5473,19.5473,19.5237,19.5316,143700.0
2013-06-25 13:50:00,24.88,24.88,24.86,24.87,142500.0,19.5394,19.5394,19.5237,19.5316,142500.0
2013-06-25 13:55:00,24.87,24.87,24.84,24.85,204900.0,19.5316,19.5316,19.508,19.5159,204900.0
2013-06-25 14:00:00,24.85,24.87,24.84,24.87,177300.0,19.5159,19.5316,19.508,19.5316,177300.0
2013-06-25 14:05:00,24.87,24.88,24.84,24.86,113100.0,19.5316,19.5394,19.508,19.5237,113100.0
2013-06-25 14:10:00,24.86,24.88,24.85,24.87,163500.0,19.5237,19.5394,19.5159,19.5316,163500.0
2013-06-25 14:15:00,24.87,24.89,24.87,24.89,179400.0,19.5316,19.5473,19.5316,19.5473,179400.0
2013-06-25 14:20:00,24.89,24.89,24.87,24.88,191700.0,19.5473,19.5473,19.5316,19.5394,191700.0
2013-06-25 14:25:00,24.88,24.88,24.86,24.87,201300.0,19.5394,19.5394,19.5237,19.5316,201300.0
2013-06-25 14:30:00,24.87,24.89,24.84,24.89,217500.0,19.5316,19.5473,19.508,19.5473,217500.0
2013-06-25 14:35:00,24.88,24.89,24.87,24.88,131700.0,19.5394,19.5473,19.5316,19.5394,131700.0
2013-06-25 14:40:00,24.88,24.88,24.85,24.86,117300.0,19.5394,19.5394,19.5159,19.5237,117300.0
2013-06-25 14:45:00,24.86,24.88,24.85,24.87,249000.0,19.5237,19.5394,19.5159,19.5316,249000.0
2013-06-25 14:50:00,24.87,24.87,24.84,24.85,172500.0,19.5316,19.5316,19.508,19.5159,172500.0
2013-06-25 14:55:00,24.85,24.86,24.82,24.82,172200.0,19.5159,19.5237,19.4923,19.4923,172200.0
2013-06-25 15:00:00,24.82,24.84,24.82,24.83,170400.0,19.4923,19.508,19.4923,19.5002,170400.0
2013-06-25 15:05:00,24.83,24.84,24.82,24.83,246600.0,19.5002,19.508,19.4923,19.5002,246600.0
2013-06-25 15:10:00,24.83,24.83,24.81,24.81,126300.0,19.5002,19.5002,19.4845,19.4845,126300.0
2013-06-25 15:15:00,24.81,24.83,24.8,24.81,201900.0,19.4845,19.5002,19.4766,19.4845,201900.0
2013-06-25 15:20:00,24.81,24.82,24.81,24.82,220500.0,19.4845,19.4923,19.4845,19.4923,220500.0
2013-06-25 15:25:00,24.82,24.84,24.82,24.83,202200.0,19.4923,19.508,19.4923,19.5002,202200.0
2013-06-25 15:30:00,24.83,24.84,24.82,24.83,289500.0,19.5002,19.508,19.4923,19.5002,289500.0
2013-06-25 15:35:00,24.83,24.85,24.82,24.83,425100.0,19.5002,19.5159,19.4923,19.5002,425100.0
2013-06-25 15:40:00,24.83,24.84,24.81,24.82,339900.0,19.5002,19.508,19.4845,19.4923,339900.0
2013-06-25 15:45:00,24.82,24.82,24.77,24.78,495000.0,19.4923,19.4923,19.453,19.4609,495000.0
2013-06-25 15:50:00,24.78,24.82,24.76,24.81,516300.0,19.4609,19.4923,19.4452,19.4845,516300.0
2013-06-25 15:55:00,24.82,24.82,24.76,24.77,1144800.0,19.4923,19.4923,19.4452,19.453,1144800.0
2013-06-26 09:30:00,24.87,24.97,24.85,24.95,580200.0,19.5316,19.6101,19.5159,19.5944,580200.0
2013-06-26 09:35:00,24.95,24.97,24.88,24.88,230700.0,19.5944,19.6101,19.5394,19.5394,230700.0
2013-06-26 09:40:00,24.88,24.93,24.88,24.93,267300.0,19.5394,19.5787,19.5394,19.5787,267300.0
2013-06-26 09:45:00,24.93,24.94,24.88,24.89,199200.0,19.5787,19.5866,19.5394,19.5473,199200.0
2013-06-26 09:50:00,24.9,24.93,24.89,24.92,102000.0,19.5551,19.5787,19.5473,19.5708,102000.0
2013-06-26 09:55:00,24.92,24.93,24.91,24.92,208800.0,19.5708,19.5787,19.563,19.5708,208800.0
2013-06-26 10:00:00,24.93,24.94,24.89,24.9,259800.0,19.5787,19.5866,19.5473,19.5551,259800.0
2013-06-26 10:05:00,24.9,24.91,24.89,24.9,199800.0,19.5551,19.563,19.5473,19.5551,199800.0
2013-06-26 10:10:00,24.9,24.92,24.89,24.92,153000.0,19.5551,19.5708,19.5473,19.5708,153000.0
2013-06-26 10:15:00,24.91,24.91,24.88,24.9,144000.0,19.563,19.563,19.5394,19.5551,144000.0
2013-06-26 10:20:00,24.9,24.92,24.9,24.92,168000.0,19.5551,19.5708,19.5551,19.5708,168000.0
2013-06-26 10:25:00,24.92,24.94,24.9,24.92,201600.0,19.5708,19.5866,19.5551,19.5708,201600.0
2013-06-26 10:30:00,24.92,24.94,24.9,24.91,224400.0,19.5708,19.5866,19.5551,19.563,224400.0
2013-06-26 10:35:00,24.91,24.97,24.91,24.96,180000.0,19.563,19.6101,19.563,19.6023,180000.0
2013-06-26 10:40:00,24.96,24.97,24.95,24.96,226800.0,19.6023,19.6101,19.5944,19.6023,226800.0
2013-06-26 10:45:00,24.96,24.98,24.94,24.94,145500.0,19.6023,19.618,19.5866,19.5866,145500.0
2013-06-26 10:50:00,24.95,24.96,24.93,24.94,231600.0,19.5944,19.6023,19.5787,19.5866,231600.0
2013-06-26 10:55:00,24.94,24.94,24.9,24.9,165900.0,19.5866,19.5866,19.5551,19.5551,165900.0
2013-06-26 11:00:00,24.9,24.92,24.88,24.9,188700.0,19.5551,19.5708,19.5394,19.5551,188700.0
2013-06-26 11:05:00,24.9,24.91,24.88,24.88,199500.0,19.5551,19.563,19.5394,19.5394,199500.0
2013-06-26 11:10:00,24.88,24.9,24.87,24.89,138900.0,19.5394,19.5551,19.5316,19.5473,138900.0
2013-06-26 11:15:00,24.89,24.92,24.89,24.9,122400.0,19.5473,19.5708,19.5473,19.5551,122400.0
2013-06-26 11:20:00,24.9,24.92,24.9,24.91,88200.0,19.5551,19.5708,19.5551,19.563,88200.0
2013-06-26 11:25:00,24.91,24.92,24.9,24.91,95700.0,19.563,19.5708,19.5551,19.563,95700.0
2013-06-26 11:30:00,24.9,24.93,24.9,24.93,182400.0,19.5551,19.5787,19.5551,19.5787,182400.0
2013-06-26 11:35:00,24.93,24.93,24.9,24.92,99900.0,19.5787,19.5787,19.5551,19.5708,99900.0
2013-06-26 11:40:00,24.91,24.92,24.9,24.9,124500.0,19.563,19.5708,19.5551,19.5551,124500.0
2013-06-26 11:45:00,24.9,24.92,24.9,24.91,91800.0,19.5551,19.5708,19.5551,19.563,91800.0
2013-06-26 11:50:00,24.92,24.92,24.89,24.9,100500.0,19.5708,19.5708,19.5473,19.5551,100500.0
2013-06-26 11:55:00,24.9,24.91,24.89,24.9,162900.0,19.5551,19.563,19.5473,19.5551,162900.0
2013-06-26 12:00:00,24.9,24.94,24.9,24.93,215700.0,19.5551,19.5866,19.5551,19.5787,215700.0
2013-06-26 12:05:00,24.93,24.95,24.93,24.95,220800.0,19.5787,19.5944,19.5787,19.5944,220800.0
2013-06-26 12:10:00,24.94,24.95,24.93,24.95,159000.0,19.5866,19.5944,19.5787,19.5944,159000.0
2013-06-26 12:15:00,24.95,24.99,24.95,24.99,329400.0,19.5944,19.6258,19.5944,19.6258,329400.0
2013-06-26 12:20:00,24.99,24.99,24.94,24.94,128400.0,19.6258,19.6258,19.5866,19.5866,128400.0
2013-06-26 12:25:00,24.95,24.95,24.93,24.93,110700.0,19.5944,19.5944,19.5787,19.5787,110700.0
2013-06-26 12:30:00,24.93,24.93,24.91,24.92,117900.0,19.5787,19.5787,19.563,19.5708,117900.0
2013-06-26 12:35:00,24.92,24.93,24.91,24.91,108900.0,19.5708,19.5787,19.563,19.563,108900.0
2013-06-26 12:40:00,24.91,24.94,24.91,24.93,105300.0,19.563,19.5866,19.563,19.5787,105300.0
2013-06-26 12:45:00,24.93,24.94,24.92,24.94,105900.0,19.5787,19.5866,19.5708,19.5866,105900.0
2013-06-26 12:50:00,24.94,24.94,24.92,24.93,87300.0,19.5866,19.5866,19.5708,19.5787,87300.0
2013-06-26 12:55:00,24.93,24.93,24.9,24.93,153900.0,19.5787,19.5787,19.5551,19.5787,153900.0
2013-06-26 13:00:00,24.93,24.96,24.92,24.95,225900.0,19.5787,19.6023,19.5708,19.5944,225900.0
2013-06-26 13:05:00,24.95,24.96,24.95,24.96,114000.0,19.5944,19.6023,19.5944,19.6023,114000.0
2013-06-26 13:10:00,24.96,24.98,24.95,24.97,123900.0,19.6023,19.618,19.5944,19.6101,123900.0
2013-06-26 13:15:00,24.97,24.99,24.97,24.98,152700.0,19.6101,19.6258,19.6101,19.618,152700.0
2013-06-26 13:20:00,24.98,24.98,24.96,24.97,75600.0,19.618,19.618,19.6023,19.6101,75600.0
2013-06-26 13:25:00,24.97,25.0,24.96,24.99,129900.0,19.6101,19.6337,19.6023,19.6258,129900.0
2013-06-26 13:30:00,24.99,25.0,24.97,24.97,174900.0,19.6258,19.6337,19.6101,19.6101,174900.0
2013-06-26 13:35:00,24.97,25.0,24.97,25.0,86400.0,19.6101,19.6337,19.6101,19.6337,86400.0
2013-06-26 13:40:00,24.99,25.0,24.97,24.98,117600.0,19.6258,19.6337,19.6101,19.618,117600.0
2013-06-26 13:45:00,24.98,25.0,24.97,24.98,109200.0,19.618,19.6337,19.6101,19.618,109200.0
2013-06-26 13:50:00,24.98,24.99,24.95,24.98,136500.0,19.618,19.6258,19.5944,19.618,136500.0
2013-06-26 13:55:00,24.98,25.0,24.98,24.99,92700.0,19.618,19.6337,19.618,19.6258,92700.0
2013-06-26 14:00:00,25.0,25.01,24.99,24.99,131700.0,19.6337,19.6415,19.6258,19.6258,131700.0
2013-06-26 14:05:00,24.99,25.0,24.97,24.99,163200.0,19.6258,19.6337,19.6101,19.6258,163200.0
2013-06-26 14:10:00,24.99,24.99,24.98,24.98,93600.0,19.6258,19.6258,19.618,19.618,93600.0
2013-06-26 14:15:00,24.98,25.02,24.98,25.02,118200.0,19.618,19.6494,19.618,19.6494,118200.0
2013-06-26 14:20:00,25.02,25.03,25.0,25.0,183000.0,19.6494,19.6572,19.6337,19.6337,183000.0
2013-06-26 14:25:00,25.0,25.04,25.0,25.03,271200.0,19.6337,19.6651,19.6337,19.6572,271200.0
2013-06-26 14:30:00,25.03,25.06,25.03,25.04,352800.0,19.6572,19.6808,19.6572,19.6651,352800.0
2013-06-26 14:35:00,25.04,25.04,25.03,25.03,99000.0,19.6651,19.6651,19.6572,19.6572,99000.0
2013-06-26 14:40:00,25.03,25.04,25.03,25.03,136500.0,19.6572,19.6651,19.6572,19.6572,136500.0
2013-06-26 14:45:00,25.03,25.03,25.02,25.03,158100.0,19.6572,19.6572,19.6494,19.6572,158100.0
2013-06-26 14:50:00,25.03,25.03,25.01,25.01,76200.0,19.6572,19.6572,19.6415,19.6415,76200.0
2013-06-26 14:55:00,25.01,25.05,25.01,25.04,250800.0,19.6415,19.6729,19.6415,19.6651,250800.0
2013-06-26 15:00:00,25.03,25.06,25.03,25.05,210600.0,19.6572,19.6808,19.6572,19.6729,210600.0
2013-06-26 15:05:00,25.05,25.06,25.03,25.03,177000.0,19.6729,19.6808,19.6572,19.6572,177000.0
2013-06-26 15:10:00,25.03,25.04,25.01,25.03,260700.0,19.6572,19.6651,19.6415,19.6572,260700.0
2013-06-26 15:15:00,25.03,25.04,25.03,25.03,162900.0,19.6572,19.6651,19.6572,19.6572,162900.0
2013-06-26 15:20:00,25.04,25.04,25.02,25.04,211800.0,19.6651,19.6651,19.6494,19.6651,211800.0
2013-06-26 15:25:00,25.04,25.04,25.01,25.02,203100.0,19.6651,19.6651,19.6415,19.6494,203100.0
2013-06-26 15:30:00,25.02,25.02,25.01,25.01,165300.0,19.6494,19.6494,19.6415,19.6415,165300.0
2013-06-26 15:35:00,25.01,25.04,25.01,25.04,205200.0,19.6415,19.6651,19.6415,19.6651,205200.0
2013-06-26 15:40:00,25.04,25.05,25.02,25.02,254100.0,19.6651,19.6729,19.6494,19.6494,254100.0
2013-06-26 15:45:00,25.02,25.02,25.0,25.02,292200.0,19.6494,19.6494,19.6337,19.6494,292200.0
2013-06-26 15:50:00,25.01,25.03,25.0,25.01,487500.0,19.6415,19.6572,19.6337,19.6415,487500.0
2013-06-26 15:55:00,25.01,25.03,24.99,25.0,996300.0,19.6415,19.6572,19.6258,19.6337,996300.0
2013-06-27 09:30:00,25.16,25.19,25.11,25.17,523500.0,19.7593,19.7829,19.7201,19.7672,523500.0
2013-06-27 09:35:00,25.17,25.18,25.14,25.17,222600.0,19.7672,19.775,19.7436,19.7672,222600.0
2013-06-27 09:40:00,25.17,25.18,25.15,25.16,189300.0,19.7672,19.775,19.7515,19.7593,189300.0
2013-06-27 09:45:00,25.16,25.22,25.15,25.2,258900.0,19.7593,19.8065,19.7515,19.7907,258900.0
2013-06-27 09:50:00,25.2,25.23,25.19,25.22,167400.0,19.7907,19.8143,19.7829,19.8065,167400.0
2013-06-27 09:55:00,25.22,25.25,25.19,25.2,180900.0,19.8065,19.83,19.7829,19.7907,180900.0
2013-06-27 10:00:00,25.2,25.22,25.17,25.19,303000.0,19.7907,19.8065,19.7672,19.7829,303000.0
2013-06-27 10:05:00,25.19,25.21,25.18,25.19,179700.0,19.7829,19.7986,19.775,19.7829,179700.0
2013-06-27 10:10:00,25.19,25.24,25.19,25.19,368100.0,19.7829,19.8222,19.7829,19.7829,368100.0
2013-06-27 10:15:00,25.2,25.25,25.18,25.23,223500.0,19.7907,19.83,19.775,19.8143,223500.0
2013-06-27 10:20:00,25.22,25.25,25.22,25.24,384300.0,19.8065,19.83,19.8065,19.8222,384300.0
2013-06-27 10:25:00,25.24,25.31,25.24,25.29,305700.0,19.8222,19.8771,19.8222,19.8614,305700.0
2013-06-27 10:30:00,25.29,25.33,25.29,25.32,342600.0,19.8614,19.8928,19.8614,19.885,342600.0
2013-06-27 10:35:00,25.32,25.37,25.31,25.35,445500.0,19.885,19.9243,19.8771,19.9085,445500.0
2013-06-27 10:40:00,25.36,25.36,25.3,25.35,488700.0,19.9164,19.9164,19.8693,19.9085,488700.0
2013-06-27 10:45:00,25.35,25.37,25.33,25.35,404100.0,19.9085,19.9243,19.8928,19.9085,404100.0
2013-06-27 10:50:00,25.35,25.36,25.32,25.34,271800.0,19.9085,19.9164,19.885,19.9007,271800.0
2013-06-27 10:55:00,25.34,25.34,25.29,25.29,211500.0,19.9007,19.9007,19.8614,19.8614,211500.0
2013-06-27 11:00:00,25.29,25.3,25.27,25.3,158400.0,19.8614,19.8693,19.8457,19.8693,158400.0
2013-06-27 11:05:00,25.3,25.3,25.28,25.29,226500.0,19.8693,19.8693,19.8536,19.8614,226500.0
2013-06-27 11:10:00,25.3,25.3,25.27,25.28,371400.0,19.8693,19.8693,19.8457,19.8536,371400.0
2013-06-27 11:15:00,25.28,25.28,25.26,25.27,160500.0,19.8536,19.8536,19.8379,19.8457,160500.0
2013-06-27 11:20:00,25.27,25.28,25.25,25.25,180000.0,19.8457,19.8536,19.83,19.83,180000.0
2013-06-27 11:25:00,25.25,25.26,25.24,25.25,184200.0,19.83,19.8379,19.8222,19.83,184200.0
2013-06-27 11:30:00,25.25,25.26,25.24,25.26,187500.0,19.83,19.8379,19.8222,19.8379,187500.0
2013-06-27 11:35:00,25.26,25.28,25.26,25.27,294000.0,19.8379,19.8536,19.8379,19.8457,294000.0
2013-06-27 11:40:00,25.26,25.28,25.26,25.27,165900.0,19.8379,19.8536,19.8379,19.8457,165900.0
2013-06-27 11:45:00,25.26,25.27,25.24,25.25,114000.0,19.8379,19.8457,19.8222,19.83,114000.0
2013-06-27 11:50:00,25.25,25.27,25.25,25.27,100500.0,19.83,19.8457,19.83,19.8457,100500.0
2013-06-27 11:55:00,25.27,25.29,25.26,25.29,123300.0,19.8457,19.8614,19.8379,19.8614,123300.0
2013-06-27 12:00:00,25.29,25.29,25.25,25.26,217500.0,19.8614,19.8614,19.83,19.8379,217500.0
2013-06-27 12:05:00,25.26,25.27,25.23,25.23,422400.0,19.8379,19.8457,19.8143,19.8143,422400.0
2013-06-27 12:10:00,25.23,25.26,25.23,25.26,138000.0,19.8143,19.8379,19.8143,19.8379,138000.0
2013-06-27 12:15:00,25.26,25.26,25.25,25.25,107100.0,19.8379,19.8379,19.83,19.83,107100.0
2013-06-27 12:20:00,25.25,25.25,25.23,25.25,321000.0,19.83,19.83,19.8143,19.83,321000.0
2013-06-27 12:25:00,25.25,25.25,25.21,25.21,295500.0,19.83,19.83,19.7986,19.7986,295500.0
2013-06-27 12:30:00,25.21,25.24,25.2,25.24,164700.0,19.7986,19.8222,19.7907,19.8222,164700.0
2013-06-27 12:35:00,25.24,25.25,25.23,25.25,195600.0,19.8222,19.83,19.8143,19.83,195600.0
2013-06-27 12:40:00,25.25,25.26,25.24,25.25,167400.0,19.83,19.8379,19.8222,19.83,167400.0
2013-06-27 12:45:00,25.25,25.25,25.23,25.25,137400.0,19.83,19.83,19.8143,19.83,137400.0
2013-06-27 12:50:00,25.25,25.25,25.22,25.24,115500.0,19.83,19.83,19.8065,19.8222,115500.0
2013-06-27 12:55:00,25.24,25.25,25.23,25.23,235500.0,19.8222,19.83,19.8143,19.8143,235500.0
2013-06-27 13:00:00,25.23,25.25,25.23,25.23,330000.0,19.8143,19.83,19.8143,19.8143,330000.0
2013-06-27 13:05:00,25.23,25.24,25.22,25.24,80100.0,19.8143,19.8222,19.8065,19.8222,80100.0
2013-06-27 13:10:00,25.23,25.24,25.22,25.23,161400.0,19.8143,19.8222,19.8065,19.8143,161400.0
2013-06-27 13:15:00,25.24,25.24,25.22,25.23,178200.0,19.8222,19.8222,19.8065,19.8143,178200.0
2013-06-27 13:20:00,25.23,25.23,25.21,25.23,216600.0,19.8143,19.8143,19.7986,19.8143,216600.0
2013-06-27 13:25:00,25.23,25.23,25.2,25.21,91500.0,19.8143,19.8143,19.7907,19.7986,91500.0
2013-06-27 13:30:00,25.21,25.24,25.21,25.23,85800.0,19.7986,19.8222,19.7986,19.8143,85800.0
2013-06-27 13:35:00,25.23,25.24,25.19,25.19,122400.0,19.8143,19.8222,19.7829,19.7829,122400.0
2013-06-27 13:40:00,25.19,25.2,25.18,25.18,144000.0,19.7829,19.7907,19.775,19.775,144000.0
2013-06-27 13:45:00,25.18,25.2,25.17,25.2,145200.0,19.775,19.7907,19.7672,19.7907,145200.0
2013-06-27 13:50:00,25.19,25.2,25.18,25.2,171300.0,19.7829,19.7907,19.775,19.7907,171300.0
2013-06-27 13:55:00,25.2,25.2,25.13,25.13,163200.0,19.7907,19.7907,19.7358,19.7358,163200.0
2013-06-27 14:00:00,25.13,25.14,25.11,25.13,189600.0,19.7358,19.7436,19.7201,19.7358,189600.0
2013-06-27 14:05:00,25.13,25.15,25.13,25.13,179400.0,19.7358,19.7515,19.7358,19.7358,179400.0
2013-06-27 14:10:00,25.14,25.16,25.13,25.16,168600.0,19.7436,19.7593,19.7358,19.7593,168600.0
2013-06-27 14:15:00,25.16,25.17,25.14,25.17,139500.0,19.7593,19.7672,19.7436,19.7672,139500.0
2013-06-27 14:20:00,25.16,25.17,25.15,25.17,168900.0,19.7593,19.7672,19.7515,19.7672,168900.0
2013-06-27 14:25:00,25.17,25.19,25.16,25.19,110700.0,19.7672,19.7829,19.7593,19.7829,110700.0
2013-06-27 14:30:00,25.19,25.22,25.18,25.2,131100.0,19.7829,19.8065,19.775,19.7907,131100.0
2013-06-27 14:35:00,25.2,25.2,25.16,25.16,120900.0,19.7907,19.7907,19.7593,19.7593,120900.0
2013-06-27 14:40:00,25.17,25.18,25.16,25.16,141900.0,19.7672,19.775,19.7593,19.7593,141900.0
2013-06-27 14:45:00,25.16,25.19,25.15,25.16,212400.0,19.7593,19.7829,19.7515,19.7593,212400.0
2013-06-27 14:50:00,25.16,25.21,25.16,25.21,208200.0,19.7593,19.7986,19.7593,19.7986,208200.0
2013-06-27 14:55:00,25.21,25.23,25.2,25.23,289200.0,19.7986,19.8143,19.7907,19.8143,289200.0
2013-06-27 15:00:00,25.23,25.23,25.19,25.2,296100.0,19.8143,19.8143,19.7829,19.7907,296100.0
2013-06-27 15:05:00,25.2,25.21,25.19,25.21,210000.0,19.7907,19.7986,19.7829,19.7986,210000.0
2013-06-27 15:10:00,25.21,25.24,25.21,25.23,165000.0,19.7986,19.8222,19.7986,19.8143,165000.0
2013-06-27 15:15:00,25.23,25.24,25.2,25.2,189000.0,19.8143,19.8222,19.7907,19.7907,189000.0
2013-06-27 15:20:00,25.2,25.22,25.16,25.17,415500.0,19.7907,19.8065,19.7593,19.7672,415500.0
2013-06-27 15:25:00,25.17,25.23,25.17,25.23,239400.0,19.7672,19.8143,19.7672,19.8143,239400.0
2013-06-27 15:30:00,25.23,25.23,25.2,25.2,310500.0,19.8143,19.8143,19.7907,19.7907,310500.0
2013-06-27 15:35:00,25.2,25.2,25.17,25.19,242100.0,19.7907,19.7907,19.7672,19.7829,242100.0
2013-06-27 15:40:00,25.19,25.22,25.17,25.18,291000.0,19.7829,19.8065,19.7672,19.775,291000.0
2013-06-27 15:45:00,25.17,25.18,25.14,25.14,546900.0,19.7672,19.775,19.7436,19.7436,546900.0
2013-06-27 15:50:00,25.14,25.17,25.13,25.17,525600.0,19.7436,19.7672,19.7358,19.7672,525600.0
2013-06-27 15:55:00,25.17,25.17,25.08,25.09,1554300.0,19.7672,19.7672,19.6965,19.7044,1554300.0
2013-06-28 09:30:00,25.04,25.15,25.03,25.14,488700.0,19.6651,19.7515,19.6572,19.7436,488700.0
2013-06-28 09:35:00,25.14,25.16,25.09,25.16,244500.0,19.7436,19.7593,19.7044,19.7593,244500.0
2013-06-28 09:40:00,25.16,25.2,25.15,25.15,397800.0,19.7593,19.7907,19.7515,19.7515,397800.0
2013-06-28 09:45:00,25.15,25.15,25.11,25.12,198300.0,19.7515,19.7515,19.7201,19.7279,198300.0
2013-06-28 09:50:00,25.12,25.13,25.11,25.13,318900.0,19.7279,19.7358,19.7201,19.7358,318900.0
2013-06-28 09:55:00,25.13,25.14,25.12,25.13,303600.0,19.7358,19.7436,19.7279,19.7358,303600.0
2013-06-28 10:00:00,25.13,25.13,25.09,25.13,428100.0,19.7358,19.7358,19.7044,19.7358,428100.0
2013-06-28 10:05:00,25.13,25.13,25.08,25.13,301200.0,19.7358,19.7358,19.6965,19.7358,301200.0
2013-06-28 10:10:00,25.13,25.14,25.11,25.14,375300.0,19.7358,19.7436,19.7201,19.7436,375300.0
2013-06-28 10:15:00,25.14,25.16,25.14,25.15,268200.0,19.7436,19.7593,19.7436,19.7515,268200.0
2013-06-28 10:20:00,25.15,25.16,25.14,25.15,181200.0,19.7515,19.7593,19.7436,19.7515,181200.0
2013-06-28 10:25:00,25.15,25.15,25.11,25.12,251100.0,19.7515,19.7515,19.7201,19.7279,251100.0
2013-06-28 10:30:00,25.12,25.15,25.11,25.13,174000.0,19.7279,19.7515,19.7201,19.7358,174000.0
2013-06-28 10:35:00,25.13,25.19,25.13,25.18,194400.0,19.7358,19.7829,19.7358,19.775,194400.0
2013-06-28 10:40:00,25.18,25.18,25.14,25.16,131400.0,19.775,19.775,19.7436,19.7593,131400.0
2013-06-28 10:45:00,25.16,25.18,25.16,25.18,122100.0,19.7593,19.775,19.7593,19.775,122100.0
2013-06-28 10:50:00,25.18,25.18,25.13,25.16,456900.0,19.775,19.775,19.7358,19.7593,456900.0
2013-06-28 10:55:00,25.16,25.18,25.13,25.16,483300.0,19.7593,19.775,19.7358,19.7593,483300.0
2013-06-28 11:00:00,25.16,25.2,25.16,25.2,184500.0,19.7593,19.7907,19.7593,19.7907,184500.0
2013-06-28 11:05:00,25.2,25.22,25.18,25.22,281100.0,19.7907,19.8065,19.775,19.8065,281100.0
2013-06-28 11:10:00,25.22,25.22,25.19,25.2,235800.0,19.8065,19.8065,19.7829,19.7907,235800.0
2013-06-28 11:15:00,25.2,25.2,25.19,25.2,166200.0,19.7907,19.7907,19.7829,19.7907,166200.0
2013-06-28 11:20:00,25.21,25.21,25.17,25.17,150900.0,19.7986,19.7986,19.7672,19.7672,150900.0
2013-06-28 11:25:00,25.17,25.18,25.15,25.17,226800.0,19.7672,19.775,19.7515,19.7672,226800.0
2013-06-28 11:30:00,25.17,25.19,25.17,25.17,188100.0,19.7672,19.7829,19.7672,19.7672,188100.0
2013-06-28 11:35:00,25.17,25.19,25.15,25.19,160500.0,19.7672,19.7829,19.7515,19.7829,160500.0
2013-06-28 11:40:00,25.19,25.19,25.16,25.19,158700.0,19.7829,19.7829,19.7593,19.7829,158700.0
2013-06-28 11:45:00,25.19,25.2,25.17,25.19,169500.0,19.7829,19.7907,19.7672,19.7829,169500.0
2013-06-28 11:50:00,25.2,25.21,25.18,25.2,147000.0,19.7907,19.7986,19.775,19.7907,147000.0
2013-06-28 11:55:00,25.2,25.2,25.17,25.17,117300.0,19.7907,19.7907,19.7672,19.7672,117300.0
2013-06-28 12:00:00,25.17,25.17,25.13,25.13,113400.0,19.7672,19.7672,19.7358,19.7358,113400.0
2013-06-28 12:05:00,25.13,25.13,25.08,25.09,204900.0,19.7358,19.7358,19.6965,19.7044,204900.0
2013-06-28 12:10:00,25.09,25.1,25.08,25.08,231000.0,19.7044,19.7122,19.6965,19.6965,231000.0
2013-06-28 12:15:00,25.08,25.09,25.05,25.05,265500.0,19.6965,19.7044,19.6729,19.6729,265500.0
2013-06-28 12:20:00,25.05,25.07,25.05,25.05,255300.0,19.6729,19.6886,19.6729,19.6729,255300.0
2013-06-28 12:25:00,25.05,25.06,25.05,25.05,202800.0,19.6729,19.6808,19.6729,19.6729,202800.0
2013-06-28 12:30:00,25.05,25.06,25.04,25.05,175200.0,19.6729,19.6808,19.6651,19.6729,175200.0
2013-06-28 12:35:00,25.05,25.06,25.05,25.06,102300.0,19.6729,19.6808,19.6729,19.6808,102300.0
2013-06-28 12:40:00,25.06,25.1,25.06,25.09,277200.0,19.6808,19.7122,19.6808,19.7044,277200.0
2013-06-28 12:45:00,25.09,25.1,25.08,25.08,306000.0,19.7044,19.7122,19.6965,19.6965,306000.0
2013-06-28 12:50:00,25.08,25.1,25.07,25.09,169800.0,19.6965,19.7122,19.6886,19.7044,169800.0
2013-06-28 12:55:00,25.09,25.1,25.07,25.08,167100.0,19.7044,19.7122,19.6886,19.6965,167100.0
2013-06-28 13:00:00,25.07,25.08,25.05,25.06,87300.0,19.6886,19.6965,19.6729,19.6808,87300.0
2013-06-28 13:05:00,25.06,25.06,25.05,25.06,115500.0,19.6808,19.6808,19.6729,19.6808,115500.0
2013-06-28 13:10:00,25.06,25.09,25.05,25.09,105300.0,19.6808,19.7044,19.6729,19.7044,105300.0
2013-06-28 13:15:00,25.09,25.09,25.07,25.08,157800.0,19.7044,19.7044,19.6886,19.6965,157800.0
2013-06-28 13:20:00,25.08,25.08,25.07,25.08,99300.0,19.6965,19.6965,19.6886,19.6965,99300.0
2013-06-28 13:25:00,25.08,25.08,25.06,25.06,103800.0,19.6965,19.6965,19.6808,19.6808,103800.0
2013-06-28 13:30:00,25.06,25.09,25.06,25.08,141300.0,19.6808,19.7044,19.6808,19.6965,141300.0
2013-06-28 13:35:00,25.08,25.09,25.06,25.06,109200.0,19.6965,19.7044,19.6808,19.6808,109200.0
2013-06-28 13:40:00,25.06,25.07,25.05,25.07,86400.0,19.6808,19.6886,19.6729,19.6886,86400.0
2013-06-28 13:45:00,25.07,25.08,25.07,25.07,77400.0,19.6886,19.6965,19.6886,19.6886,77400.0
2013-06-28 13:50:00,25.07,25.07,25.05,25.07,137400.0,19.6886,19.6886,19.6729,19.6886,137400.0
2013-06-28 13:55:00,25.07,25.07,25.06,25.06,96900.0,19.6886,19.6886,19.6808,19.6808,96900.0
2013-06-28 14:00:00,25.06,25.09,25.06,25.08,247200.0,19.6808,19.7044,19.6808,19.6965,247200.0
2013-06-28 14:05:00,25.08,25.09,25.08,25.08,117600.0,19.6965,19.7044,19.6965,19.6965,117600.0
2013-06-28 14:10:00,25.08,25.1,25.08,25.09,137700.0,19.6965,19.7122,19.6965,19.7044,137700.0
2013-06-28 14:15:00,25.09,25.09,25.08,25.08,106500.0,19.7044,19.7044,19.6965,19.6965,106500.0
2013-06-28 14:20:00,25.08,25.08,25.04,25.04,145200.0,19.6965,19.6965,19.6651,19.6651,145200.0
2013-06-28 14:25:00,25.05,25.06,25.04,25.05,89100.0,19.6729,19.6808,19.6651,19.6729,89100.0
2013-06-28 14:30:00,25.05,25.08,25.05,25.07,161700.0,19.6729,19.6965,19.6729,19.6886,161700.0
2013-06-28 14:35:00,25.07,25.07,25.04,25.04,133800.0,19.6886,19.6886,19.6651,19.6651,133800.0
2013-06-28 14:40:00,25.03,25.04,25.0,25.01,227700.0,19.6572,19.6651,19.6337,19.6415,227700.0
2013-06-28 14:45:00,25.01,25.05,25.01,25.05,130800.0,19.6415,19.6729,19.6415,19.6729,130800.0
2013-06-28 14:50:00,25.05,25.05,25.03,25.04,136800.0,19.6729,19.6729,19.6572,19.6651,136800.0
2013-06-28 14:55:00,25.05,25.06,25.03,25.06,213900.0,19.6729,19.6808,19.6572,19.6808,213900.0
2013-06-28 15:00:00,25.06,25.06,25.03,25.03,169500.0,19.6808,19.6808,19.6572,19.6572,169500.0
2013-06-28 15:05:00,25.03,25.05,25.01,25.03,239700.0,19.6572,19.6729,19.6415,19.6572,239700.0
2013-06-28 15:10:00,25.03,25.05,25.01,25.04,207000.0,19.6572,19.6729,19.6415,19.6651,207000.0
2013-06-28 15:15:00,25.04,25.07,25.04,25.07,209400.0,19.6651,19.6886,19.6651,19.6886,209400.0
2013-06-28 15:20:00,25.07,25.08,25.05,25.06,335100.0,19.6886,19.6965,19.6729,19.6808,335100.0
2013-06-28 15:25:00,25.06,25.08,25.05,25.08,258600.0,19.6808,19.6965,19.6729,19.6965,258600.0
2013-06-28 15:30:00,25.08,25.09,25.07,25.07,454200.0,19.6965,19.7044,19.6886,19.6886,454200.0
2013-06-28 15:35:00,25.07,25.08,25.04,25.04,427200.0,19.6886,19.6965,19.6651,19.6651,427200.0
2013-06-28 15:40:00,25.04,25.06,25.01,25.01,519300.0,19.6651,19.6808,19.6415,19.6415,519300.0
2013-06-28 15:45:00,25.01,25.02,24.94,24.95,1088400.0,19.6415,19.6494,19.5866,19.5944,1088400.0
2013-06-28 15:50:00,24.95,25.0,24.95,24.96,1100700.0,19.5944,19.6337,19.5944,19.6023,1100700.0
2013-06-28 15:55:00,24.96,24.96,24.82,24.83,4020600.0,19.6023,19.6023,19.4923,19.5002,4020600.0
2013-07-01 09:30:00,25.0,25.04,24.7,24.92,1480200.0,19.6337,19.6651,19.3981,19.5708,1480200.0
2013-07-01 09:35:00,24.93,24.96,24.88,24.9,624300.0,19.5787,19.6023,19.5394,19.5551,624300.0
2013-07-01 09:40:00,24.9,24.98,24.9,24.96,445200.0,19.5551,19.618,19.5551,19.6023,445200.0
2013-07-01 09:45:00,24.97,24.97,24.91,24.95,267900.0,19.6101,19.6101,19.563,19.5944,267900.0
2013-07-01 09:50:00,24.95,24.96,24.91,24.95,242400.0,19.5944,19.6023,19.563,19.5944,242400.0
2013-07-01 09:55:00,24.96,25.01,24.95,25.0,379200.0,19.6023,19.6415,19.5944,19.6337,379200.0
2013-07-01 10:00:00,25.01,25.05,25.0,25.04,288300.0,19.6415,19.6729,19.6337,19.6651,288300.0
2013-07-01 10:05:00,25.04,25.05,25.01,25.01,381600.0,19.6651,19.6729,19.6415,19.6415,381600.0
2013-07-01 10:10:00,25.02,25.05,25.01,25.05,399000.0,19.6494,19.6729,19.6415,19.6729,399000.0
2013-07-01 10:15:00,25.04,25.04,25.01,25.03,196800.0,19.6651,19.6651,19.6415,19.6572,196800.0
2013-07-01 10:20:00,25.03,25.03,25.01,25.03,160500.0,19.6572,19.6572,19.6415,19.6572,160500.0
2013-07-01 10:25:00,25.03,25.04,25.02,25.02,226800.0,19.6572,19.6651,19.6494,19.6494,226800.0
2013-07-01 10:30:00,25.02,25.02,24.99,24.99,223500.0,19.6494,19.6494,19.6258,19.6258,223500.0
2013-07-01 10:35:00,24.99,25.0,24.98,24.98,187200.0,19.6258,19.6337,19.618,19.618,187200.0
2013-07-01 10:40:00,24.98,24.99,24.98,24.98,242400.0,19.618,19.6258,19.618,19.618,242400.0
2013-07-01 10:45:00,24.99,24.99,24.98,24.98,188100.0,19.6258,19.6258,19.618,19.618,188100.0
2013-07-01 10:50:00,24.98,24.98,24.96,24.97,220800.0,19.618,19.618,19.6023,19.6101,220800.0
2013-07-01 10:55:00,24.96,24.98,24.95,24.96,210600.0,19.6023,19.618,19.5944,19.6023,210600.0
2013-07-01 11:00:00,24.96,25.0,24.95,24.99,162000.0,19.6023,19.6337,19.5944,19.6258,162000.0
2013-07-01 11:05:00,24.99,25.01,24.99,25.01,245400.0,19.6258,19.6415,19.6258,19.6415,245400.0
2013-07-01 11:10:00,25.01,25.03,25.0,25.03,363300.0,19.6415,19.6572,19.6337,19.6572,363300.0
2013-07-01 11:15:00,25.03,25.04,25.02,25.03,176400.0,19.6572,19.6651,19.6494,19.6572,176400.0
2013-07-01 11:20:00,25.03,25.05,25.03,25.05,103500.0,19.6572,19.6729,19.6572,19.6729,103500.0
2013-07-01 11:25:00,25.05,25.05,25.01,25.02,123300.0,19.6729,19.6729,19.6415,19.6494,123300.0
2013-07-01 11:30:00,25.02,25.04,25.02,25.04,145800.0,19.6494,19.6651,19.6494,19.6651,145800.0
2013-07-01 11:35:00,25.04,25.06,25.03,25.05,125400.0,19.6651,19.6808,19.6572,19.6729,125400.0
2013-07-01 11:40:00,25.05,25.05,25.02,25.03,148500.0,19.6729,19.6729,19.6494,19.6572,148500.0
2013-07-01 11:45:00,25.03,25.04,25.01,25.03,263700.0,19.6572,19.6651,19.6415,19.6572,263700.0
2013-07-01 11:50:00,25.02,25.03,25.02,25.03,99300.0,19.6494,19.6572,19.6494,19.6572,99300.0
2013-07-01 11:55:00,25.03,25.06,25.02,25.06,55800.0,19.6572,19.6808,19.6494,19.6808,55800.0
2013-07-01 12:00:00,25.06,25.08,25.06,25.07,143100.0,19.6808,19.6965,19.6808,19.6886,143100.0
2013-07-01 12:05:00,25.07,25.07,25.05,25.07,92400.0,19.6886,19.6886,19.6729,19.6886,92400.0
2013-07-01 12:10:00,25.08,25.09,25.06,25.08,92700.0,19.6965,19.7044,19.6808,19.6965,92700.0
2013-07-01 12:15:00,25.08,25.09,25.07,25.08,113700.0,19.6965,19.7044,19.6886,19.6965,113700.0
2013-07-01 12:20:00,25.08,25.08,25.05,25.05,123900.0,19.6965,19.6965,19.6729,19.6729,123900.0
2013-07-01 12:25:00,25.05,25.05,25.0,25.01,149100.0,19.6729,19.6729,19.6337,19.6415,149100.0
2013-07-01 12:30:00,25.02,25.02,25.0,25.0,154200.0,19.6494,19.6494,19.6337,19.6337,154200.0
2013-07-01 12:35:00,25.0,25.02,25.0,25.02,118800.0,19.6337,19.6494,19.6337,19.6494,118800.0
2013-07-01 12:40:00,25.02,25.04,25.01,25.01,89100.0,19.6494,19.6651,19.6415,19.6415,89100.0
2013-07-01 12:45:00,25.02,25.02,25.0,25.0,149400.0,19.6494,19.6494,19.6337,19.6337,149400.0
2013-07-01 12:50:00,25.01,25.05,25.0,25.05,132300.0,19.6415,19.6729,19.6337,19.6729,132300.0
2013-07-01 12:55:00,25.04,25.05,25.0,25.0,126900.0,19.6651,19.6729,19.6337,19.6337,126900.0
2013-07-01 13:00:00,25.0,25.04,25.0,25.04,208800.0,19.6337,19.6651,19.6337,19.6651,208800.0
2013-07-01 13:05:00,25.04,25.04,25.0,25.0,133500.0,19.6651,19.6651,19.6337,19.6337,133500.0
2013-07-01 13:10:00,25.0,25.01,24.98,24.99,142200.0,19.6337,19.6415,19.618,19.6258,142200.0
2013-07-01 13:15:00,24.99,25.01,24.99,24.99,105300.0,19.6258,19.6415,19.6258,19.6258,105300.0
2013-07-01 13:20:00,24.99,25.0,24.99,25.0,77100.0,19.6258,19.6337,19.6258,19.6337,77100.0
2013-07-01 13:25:00,25.0,25.0,24.99,24.99,142200.0,19.6337,19.6337,19.6258,19.6258,142200.0
2013-07-01 13:30:00,25.0,25.01,24.98,24.98,90300.0,19.6337,19.6415,19.618,19.618,90300.0
2013-07-01 13:35:00,24.98,24.98,24.96,24.96,110400.0,19.618,19.618,19.6023,19.6023,110400.0
2013-07-01 13:40:00,24.96,24.96,24.92,24.92,154200.0,19.6023,19.6023,19.5708,19.5708,154200.0
2013-07-01 13:45:00,24.93,24.94,24.92,24.93,137700.0,19.5787,19.5866,19.5708,19.5787,137700.0
2013-07-01 13:50:00,24.93,24.93,24.91,24.92,190500.0,19.5787,19.5787,19.563,19.5708,190500.0
2013-07-01 13:55:00,24.92,24.92,24.91,24.92,162300.0,19.5708,19.5708,19.563,19.5708,162300.0
2013-07-01 14:00:00,24.92,24.96,24.92,24.96,184200.0,19.5708,19.6023,19.5708,19.6023,184200.0
2013-07-01 14:05:00,24.96,24.96,24.94,24.94,190500.0,19.6023,19.6023,19.5866,19.5866,190500.0
2013-07-01 14:10:00,24.94,24.94,24.89,24.91,137400.0,19.5866,19.5866,19.5473,19.563,137400.0
2013-07-01 14:15:00,24.91,24.91,24.9,24.91,131100.0,19.563,19.563,19.5551,19.563,131100.0
2013-07-01 14:20:00,24.91,24.91,24.89,24.9,179400.0,19.563,19.563,19.5473,19.5551,179400.0
2013-07-01 14:25:00,24.9,24.91,24.89,24.91,224100.0,19.5551,19.563,19.5473,19.563,224100.0
2013-07-01 14:30:00,24.91,24.92,24.88,24.89,202500.0,19.563,19.5708,19.5394,19.5473,202500.0
2013-07-01 14:35:00,24.89,24.9,24.88,24.89,156600.0,19.5473,19.5551,19.5394,19.5473,156600.0
2013-07-01 14:40:00,24.89,24.91,24.87,24.91,186300.0,19.5473,19.563,19.5316,19.563,186300.0
2013-07-01 14:45:00,24.91,24.92,24.91,24.91,125700.0,19.563,19.5708,19.563,19.563,125700.0
2013-07-01 14:50:00,24.91,24.92,24.9,24.92,206400.0,19.563,19.5708,19.5551,19.5708,206400.0
2013-07-01 14:55:00,24.91,24.92,24.9,24.91,154200.0,19.563,19.5708,19.5551,19.563,154200.0
2013-07-01 15:00:00,24.91,24.92,24.91,24.92,221400.0,19.563,19.5708,19.563,19.5708,221400.0
2013-07-01 15:05:00,24.92,24.92,24.91,24.91,149700.0,19.5708,19.5708,19.563,19.563,149700.0
2013-07-01 15:10:00,24.92,24.92,24.9,24.91,137700.0,19.5708,19.5708,19.5551,19.563,137700.0
2013-07-01 15:15:00,24.91,24.92,24.89,24.89,154500.0,19.563,19.5708,19.5473,19.5473,154500.0
2013-07-01 15:20:00,24.9,24.9,24.85,24.86,258300.0,19.5551,19.5551,19.5159,19.5237,258300.0
2013-07-01 15:25:00,24.87,24.87,24.86,24.86,215700.0,19.5316,19.5316,19.5237,19.5237,215700.0
2013-07-01 15:30:00,24.86,24.87,24.84,24.87,308100.0,19.5237,19.5316,19.508,19.5316,308100.0
2013-07-01 15:35:00,24.87,24.87,24.85,24.86,300600.0,19.5316,19.5316,19.5159,19.5237,300600.0
2013-07-01 15:40:00,24.86,24.87,24.85,24.85,309600.0,19.5237,19.5316,19.5159,19.5159,309600.0
2013-07-01 15:45:00,24.85,24.87,24.85,24.85,379800.0,19.5159,19.5316,19.5159,19.5159,379800.0
2013-07-01 15:50:00,24.85,24.87,24.84,24.86,373200.0,19.5159,19.5316,19.508,19.5237,373200.0
2013-07-01 15:55:00,24.87,24.88,24.85,24.86,1404600.0,19.5316,19.5394,19.5159,19.5237,1404600.0
2013-07-02 09:30:00,24.77,24.96,24.74,24.89,546300.0,19.453,19.6023,19.4295,19.5473,546300.0
2013-07-02 09:35:00,24.88,24.89,24.81,24.83,227700.0,19.5394,19.5473,19.4845,19.5002,227700.0
2013-07-02 09:40:00,24.83,24.87,24.8,24.84,170400.0,19.5002,19.5316,19.4766,19.508,170400.0
2013-07-02 09:45:00,24.84,24.92,24.83,24.92,132900.0,19.508,19.5708,19.5002,19.5708,132900.0
2013-07-02 09:50:00,24.92,24.94,24.9,24.91,199200.0,19.5708,19.5866,19.5551,19.563,199200.0
2013-07-02 09:55:00,24.92,24.99,24.92,24.96,160800.0,19.5708,19.6258,19.5708,19.6023,160800.0
2013-07-02 10:00:00,24.97,24.99,24.96,24.97,132300.0,19.6101,19.6258,19.6023,19.6101,132300.0
2013-07-02 10:05:00,24.98,24.99,24.95,24.96,154500.0,19.618,19.6258,19.5944,19.6023,154500.0
2013-07-02 10:10:00,24.96,25.0,24.95,24.99,111600.0,19.6023,19.6337,19.5944,19.6258,111600.0
2013-07-02 10:15:00,24.99,25.0,24.98,24.99,121800.0,19.6258,19.6337,19.618,19.6258,121800.0
2013-07-02 10:20:00,24.99,25.02,24.98,24.99,208800.0,19.6258,19.6494,19.618,19.6258,208800.0
2013-07-02 10:25:00,24.98,25.02,24.98,25.01,175800.0,19.618,19.6494,19.618,19.6415,175800.0
2013-07-02 10:30:00,25.01,25.04,25.0,25.04,164100.0,19.6415,19.6651,19.6337,19.6651,164100.0
2013-07-02 10:35:00,25.04,25.08,25.04,25.07,189600.0,19.6651,19.6965,19.6651,19.6886,189600.0
2013-07-02 10:40:00,25.07,25.09,25.07,25.08,252600.0,19.6886,19.7044,19.6886,19.6965,252600.0
2013-07-02 10:45:00,25.08,25.12,25.08,25.12,198900.0,19.6965,19.7279,19.6965,19.7279,198900.0
2013-07-02 10:50:00,25.11,25.15,25.11,25.14,277200.0,19.7201,19.7515,19.7201,19.7436,277200.0
2013-07-02 10:55:00,25.14,25.16,25.13,25.15,195900.0,19.7436,19.7593,19.7358,19.7515,195900.0
2013-07-02 11:00:00,25.14,25.16,25.12,25.16,345300.0,19.7436,19.7593,19.7279,19.7593,345300.0
2013-07-02 11:05:00,25.16,25.19,25.15,25.19,277800.0,19.7593,19.7829,19.7515,19.7829,277800.0
2013-07-02 11:10:00,25.19,25.19,25.14,25.17,183000.0,19.7829,19.7829,19.7436,19.7672,183000.0
2013-07-02 11:15:00,25.17,25.18,25.16,25.17,149700.0,19.7672,19.775,19.7593,19.7672,149700.0
2013-07-02 11:20:00,25.17,25.19,25.16,25.16,222300.0,19.7672,19.7829,19.7593,19.7593,222300.0
2013-07-02 11:25:00,25.16,25.22,25.16,25.22,232500.0,19.7593,19.8065,19.7593,19.8065,232500.0
2013-07-02 11:30:00,25.22,25.23,25.18,25.19,215700.0,19.8065,19.8143,19.775,19.7829,215700.0
2013-07-02 11:35:00,25.19,25.19,25.16,25.17,270600.0,19.7829,19.7829,19.7593,19.7672,270600.0
2013-07-02 11:40:00,25.17,25.17,25.15,25.17,118500.0,19.7672,19.7672,19.7515,19.7672,118500.0
2013-07-02 11:45:00,25.17,25.18,25.14,25.15,168900.0,19.7672,19.775,19.7436,19.7515,168900.0
2013-07-02 11:50:00,25.15,25.18,25.13,25.13,156000.0,19.7515,19.775,19.7358,19.7358,156000.0
2013-07-02 11:55:00,25.13,25.15,25.13,25.14,269400.0,19.7358,19.7515,19.7358,19.7436,269400.0
2013-07-02 12:00:00,25.14,25.17,25.13,25.17,270600.0,19.7436,19.7672,19.7358,19.7672,270600.0
2013-07-02 12:05:00,25.17,25.18,25.15,25.15,211500.0,19.7672,19.775,19.7515,19.7515,211500.0
2013-07-02 12:10:00,25.15,25.15,25.13,25.15,145200.0,19.7515,19.7515,19.7358,19.7515,145200.0
2013-07-02 12:15:00,25.15,25.17,25.14,25.16,64800.0,19.7515,19.7672,19.7436,19.7593,64800.0
2013-07-02 12:20:00,25.17,25.17,25.11,25.11,124500.0,19.7672,19.7672,19.7201,19.7201,124500.0
2013-07-02 12:25:00,25.11,25.13,25.1,25.11,90300.0,19.7201,19.7358,19.7122,19.7201,90300.0
2013-07-02 12:30:00,25.11,25.15,25.1,25.15,100800.0,19.7201,19.7515,19.7122,19.7515,100800.0
2013-07-02 12:35:00,25.15,25.15,25.12,25.13,100800.0,19.7515,19.7515,19.7279,19.7358,100800.0
2013-07-02 12:40:00,25.12,25.12,25.07,25.07,146100.0,19.7279,19.7279,19.6886,19.6886,146100.0
2013-07-02 12:45:00,25.08,25.11,25.07,25.1,81600.0,19.6965,19.7201,19.6886,19.7122,81600.0
2013-07-02 12:50:00,25.1,25.12,25.09,25.11,264600.0,19.7122,19.7279,19.7044,19.7201,264600.0
2013-07-02 12:55:00,25.1,25.13,25.1,25.13,146400.0,19.7122,19.7358,19.7122,19.7358,146400.0
2013-07-02 13:00:00,25.13,25.13,25.11,25.11,129000.0,19.7358,19.7358,19.7201,19.7201,129000.0
2013-07-02 13:05:00,25.11,25.14,25.11,25.13,83400.0,19.7201,19.7436,19.7201,19.7358,83400.0
2013-07-02 13:10:00,25.13,25.14,25.08,25.1,98400.0,19.7358,19.7436,19.6965,19.7122,98400.0
2013-07-02 13:15:00,25.1,25.1,25.06,25.08,106500.0,19.7122,19.7122,19.6808,19.6965,106500.0
2013-07-02 13:20:00,25.08,25.09,25.07,25.07,128400.0,19.6965,19.7044,19.6886,19.6886,128400.0
2013-07-02 13:25:00,25.07,25.07,25.04,25.05,128100.0,19.6886,19.6886,19.6651,19.6729,128100.0
2013-07-02 13:30:00,25.05,25.08,25.05,25.08,80400.0,19.6729,19.6965,19.6729,19.6965,80400.0
2013-07-02 13:35:00,25.08,25.08,25.04,25.04,133200.0,19.6965,19.6965,19.6651,19.6651,133200.0
2013-07-02 13:40:00,25.04,25.04,24.98,24.99,160800.0,19.6651,19.6651,19.618,19.6258,160800.0
2013-07-02 13:45:00,24.99,25.0,24.98,24.99,129300.0,19.6258,19.6337,19.618,19.6258,129300.0
2013-07-02 13:50:00,24.98,24.99,24.96,24.97,265200.0,19.618,19.6258,19.6023,19.6101,265200.0
2013-07-02 13:55:00,24.97,24.98,24.96,24.98,182400.0,19.6101,19.618,19.6023,19.618,182400.0
2013-07-02 14:00:00,24.98,24.98,24.94,24.96,233100.0,19.618,19.618,19.5866,19.6023,233100.0
2013-07-02 14:05:00,24.96,24.98,24.96,24.96,230100.0,19.6023,19.618,19.6023,19.6023,230100.0
2013-07-02 14:10:00,24.97,24.98,24.88,24.9,642600.0,19.6101,19.618,19.5394,19.5551,642600.0
2013-07-02 14:15:00,24.9,24.9,24.87,24.9,198300.0,19.5551,19.5551,19.5316,19.5551,198300.0
2013-07-02 14:20:00,24.9,24.9,24.88,24.89,141300.0,19.5551,19.5551,19.5394,19.5473,141300.0
2013-07-02 14:25:00,24.88,24.89,24.86,24.88,160500.0,19.5394,19.5473,19.5237,19.5394,160500.0
2013-07-02 14:30:00,24.87,24.91,24.87,24.91,134100.0,19.5316,19.563,19.5316,19.563,134100.0
2013-07-02 14:35:00,24.91,24.92,24.85,24.86,271200.0,19.563,19.5708,19.5159,19.5237,271200.0
2013-07-02 14:40:00,24.86,24.87,24.85,24.86,210300.0,19.5237,19.5316,19.5159,19.5237,210300.0
2013-07-02 14:45:00,24.86,24.89,24.83,24.88,233100.0,19.5237,19.5473,19.5002,19.5394,233100.0
2013-07-02 14:50:00,24.88,24.88,24.78,24.85,992400.0,19.5394,19.5394,19.4609,19.5159,992400.0
2013-07-02 14:55:00,24.85,24.87,24.85,24.85,181800.0,19.5159,19.5316,19.5159,19.5159,181800.0
2013-07-02 15:00:00,24.85,24.87,24.84,24.85,166200.0,19.5159,19.5316,19.508,19.5159,166200.0
2013-07-02 15:05:00,24.84,24.89,24.84,24.87,194100.0,19.508,19.5473,19.508,19.5316,194100.0
2013-07-02 15:10:00,24.87,24.9,24.86,24.88,241200.0,19.5316,19.5551,19.5237,19.5394,241200.0
2013-07-02 15:15:00,24.88,24.9,24.86,24.88,275100.0,19.5394,19.5551,19.5237,19.5394,275100.0
2013-07-02 15:20:00,24.88,24.9,24.86,24.87,373200.0,19.5394,19.5551,19.5237,19.5316,373200.0
2013-07-02 15:25:00,24.87,24.87,24.84,24.87,187800.0,19.5316,19.5316,19.508,19.5316,187800.0
2013-07-02 15:30:00,24.87,24.89,24.85,24.87,256800.0,19.5316,19.5473,19.5159,19.5316,256800.0
2013-07-02 15:35:00,24.87,24.92,24.86,24.92,348900.0,19.5316,19.5708,19.5237,19.5708,348900.0
2013-07-02 15:40:00,24.92,24.92,24.88,24.89,330900.0,19.5708,19.5708,19.5394,19.5473,330900.0
2013-07-02 15:45:00,24.9,24.92,24.89,24.9,279900.0,19.5551,19.5708,19.5473,19.5551,279900.0
2013-07-02 15:50:00,24.9,24.91,24.86,24.87,387000.0,19.5551,19.563,19.5237,19.5316,387000.0
2013-07-02 15:55:00,24.87,24.92,24.87,24.9,723900.0,19.5316,19.5708,19.5316,19.5551,723900.0
2013-07-03 09:30:00,24.8,24.81,24.7,24.78,546000.0,19.4766,19.4845,19.3981,19.4609,546000.0
2013-07-03 09:35:00,24.8,24.87,24.79,24.84,142200.0,19.4766,19.5316,19.4688,19.508,142200.0
2013-07-03 09:40:00,24.82,24.86,24.8,24.81,120900.0,19.4923,19.5237,19.4766,19.4845,120900.0
2013-07-03 09:45:00,24.81,24.83,24.77,24.83,113400.0,19.4845,19.5002,19.453,19.5002,113400.0
2013-07-03 09:50:00,24.83,24.87,24.81,24.87,111900.0,19.5002,19.5316,19.4845,19.5316,111900.0
2013-07-03 09:55:00,24.87,24.87,24.82,24.84,126900.0,19.5316,19.5316,19.4923,19.508,126900.0
2013-07-03 10:00:00,24.84,24.86,24.79,24.8,119100.0,19.508,19.5237,19.4688,19.4766,119100.0
2013-07-03 10:05:00,24.81,24.84,24.8,24.84,114000.0,19.4845,19.508,19.4766,19.508,114000.0
2013-07-03 10:10:00,24.84,24.86,24.83,24.86,110400.0,19.508,19.5237,19.5002,19.5237,110400.0
2013-07-03 10:15:00,24.86,24.89,24.86,24.89,133500.0,19.5237,19.5473,19.5237,19.5473,133500.0
2013-07-03 10:20:00,24.89,24.91,24.88,24.91,201300.0,19.5473,19.563,19.5394,19.563,201300.0
2013-07-03 10:25:00,24.91,24.91,24.87,24.89,186600.0,19.563,19.563,19.5316,19.5473,186600.0
2013-07-03 10:30:00,24.89,24.91,24.86,24.88,102600.0,19.5473,19.563,19.5237,19.5394,102600.0
2013-07-03 10:35:00,24.88,24.9,24.86,24.86,68100.0,19.5394,19.5551,19.5237,19.5237,68100.0
2013-07-03 10:40:00,24.87,24.92,24.86,24.91,84000.0,19.5316,19.5708,19.5237,19.563,84000.0
2013-07-03 10:45:00,24.92,24.92,24.88,24.92,85200.0,19.5708,19.5708,19.5394,19.5708,85200.0
2013-07-03 10:50:00,24.92,24.93,24.87,24.88,101700.0,19.5708,19.5787,19.5316,19.5394,101700.0
2013-07-03 10:55:00,24.88,24.91,24.88,24.91,51600.0,19.5394,19.563,19.5394,19.563,51600.0
2013-07-03 11:00:00,24.92,24.96,24.92,24.95,112500.0,19.5708,19.6023,19.5708,19.5944,112500.0
2013-07-03 11:05:00,24.95,24.95,24.9,24.9,73200.0,19.5944,19.5944,19.5551,19.5551,73200.0
2013-07-03 11:10:00,24.9,24.96,24.9,24.96,79200.0,19.5551,19.6023,19.5551,19.6023,79200.0
2013-07-03 11:15:00,24.96,25.01,24.95,25.0,211200.0,19.6023,19.6415,19.5944,19.6337,211200.0
2013-07-03 11:20:00,25.0,25.03,24.98,24.98,121200.0,19.6337,19.6572,19.618,19.618,121200.0
2013-07-03 11:25:00,24.99,25.03,24.98,25.03,144000.0,19.6258,19.6572,19.618,19.6572,144000.0
2013-07-03 11:30:00,25.03,25.03,25.0,25.02,168000.0,19.6572,19.6572,19.6337,19.6494,168000.0
2013-07-03 11:35:00,25.01,25.02,24.98,24.99,111900.0,19.6415,19.6494,19.618,19.6258,111900.0
2013-07-03 11:40:00,24.99,24.99,24.97,24.97,131100.0,19.6258,19.6258,19.6101,19.6101,131100.0
2013-07-03 11:45:00,24.97,25.0,24.96,24.98,72900.0,19.6101,19.6337,19.6023,19.618,72900.0
2013-07-03 11:50:00,24.99,25.0,24.98,24.98,84300.0,19.6258,19.6337,19.618,19.618,84300.0
2013-07-03 11:55:00,24.99,25.04,24.99,25.03,195600.0,19.6258,19.6651,19.6258,19.6572,195600.0
2013-07-03 12:00:00,25.03,25.03,25.01,25.01,133500.0,19.6572,19.6572,19.6415,19.6415,133500.0
2013-07-03 12:05:00,25.01,25.04,25.01,25.02,129900.0,19.6415,19.6651,19.6415,19.6494,129900.0
2013-07-03 12:10:00,25.02,25.03,24.98,24.98,107700.0,19.6494,19.6572,19.618,19.618,107700.0
2013-07-03 12:15:00,24.98,25.02,24.97,25.02,119100.0,19.618,19.6494,19.6101,19.6494,119100.0
2013-07-03 12:20:00,25.02,25.03,25.0,25.0,82800.0,19.6494,19.6572,19.6337,19.6337,82800.0
2013-07-03 12:25:00,25.0,25.04,25.0,25.02,261600.0,19.6337,19.6651,19.6337,19.6494,261600.0
2013-07-03 12:30:00,25.03,25.04,25.01,25.01,76800.0,19.6572,19.6651,19.6415,19.6415,76800.0
2013-07-03 12:35:00,25.01,25.02,24.99,25.0,246900.0,19.6415,19.6494,19.6258,19.6337,246900.0
2013-07-03 12:40:00,25.0,25.04,25.0,25.0,306300.0,19.6337,19.6651,19.6337,19.6337,306300.0
2013-07-03 12:45:00,25.0,25.0,24.95,24.96,209700.0,19.6337,19.6337,19.5944,19.6023,209700.0
2013-07-03 12:50:00,24.96,24.98,24.95,24.96,249000.0,19.6023,19.618,19.5944,19.6023,249000.0
2013-07-03 12:55:00,24.96,24.97,24.92,24.92,220200.0,19.6023,19.6101,19.5708,19.5708,220200.0
2013-07-05 09:30:00,25.04,25.09,24.98,24.99,615900.0,19.6651,19.7044,19.618,19.6258,615900.0
2013-07-05 09:35:00,24.98,25.0,24.97,24.99,255000.0,19.618,19.6337,19.6101,19.6258,255000.0
2013-07-05 09:40:00,24.99,25.02,24.97,24.99,175500.0,19.6258,19.6494,19.6101,19.6258,175500.0
2013-07-05 09:45:00,24.99,25.04,24.97,25.03,188100.0,19.6258,19.6651,19.6101,19.6572,188100.0
2013-07-05 09:50:00,25.03,25.03,24.97,24.98,171300.0,19.6572,19.6572,19.6101,19.618,171300.0
2013-07-05 09:55:00,24.98,24.98,24.93,24.95,213600.0,19.618,19.618,19.5787,19.5944,213600.0
2013-07-05 10:00:00,24.95,24.96,24.91,24.93,175200.0,19.5944,19.6023,19.563,19.5787,175200.0
2013-07-05 10:05:00,24.93,24.98,24.91,24.95,234600.0,19.5787,19.618,19.563,19.5944,234600.0
2013-07-05 10:10:00,24.95,24.95,24.86,24.88,264300.0,19.5944,19.5944,19.5237,19.5394,264300.0
2013-07-05 10:15:00,24.88,24.88,24.84,24.86,137400.0,19.5394,19.5394,19.508,19.5237,137400.0
2013-07-05 10:20:00,24.86,24.88,24.8,24.81,224400.0,19.5237,19.5394,19.4766,19.4845,224400.0
2013-07-05 10:25:00,24.81,24.84,24.8,24.83,307800.0,19.4845,19.508,19.4766,19.5002,307800.0
2013-07-05 10:30:00,24.83,24.86,24.82,24.85,293700.0,19.5002,19.5237,19.4923,19.5159,293700.0
2013-07-05 10:35:00,24.86,24.87,24.83,24.83,190500.0,19.5237,19.5316,19.5002,19.5002,190500.0
2013-07-05 10:40:00,24.83,24.87,24.83,24.86,196800.0,19.5002,19.5316,19.5002,19.5237,196800.0
2013-07-05 10:45:00,24.86,24.88,24.84,24.87,217200.0,19.5237,19.5394,19.508,19.5316,217200.0
2013-07-05 10:50:00,24.87,24.89,24.87,24.89,150900.0,19.5316,19.5473,19.5316,19.5473,150900.0
2013-07-05 10:55:00,24.88,24.9,24.87,24.88,185100.0,19.5394,19.5551,19.5316,19.5394,185100.0
2013-07-05 11:00:00,24.88,24.89,24.85,24.85,216600.0,19.5394,19.5473,19.5159,19.5159,216600.0
2013-07-05 11:05:00,24.85,24.87,24.85,24.87,270900.0,19.5159,19.5316,19.5159,19.5316,270900.0
2013-07-05 11:10:00,24.87,24.89,24.87,24.89,112800.0,19.5316,19.5473,19.5316,19.5473,112800.0
2013-07-05 11:15:00,24.89,24.89,24.86,24.87,170100.0,19.5473,19.5473,19.5237,19.5316,170100.0
2013-07-05 11:20:00,24.88,24.89,24.87,24.89,136200.0,19.5394,19.5473,19.5316,19.5473,136200.0
2013-07-05 11:25:00,24.89,24.9,24.86,24.86,147300.0,19.5473,19.5551,19.5237,19.5237,147300.0
2013-07-05 11:30:00,24.85,24.86,24.84,24.84,242100.0,19.5159,19.5237,19.508,19.508,242100.0
2013-07-05 11:35:00,24.84,24.89,24.83,24.89,148200.0,19.508,19.5473,19.5002,19.5473,148200.0
2013-07-05 11:40:00,24.88,24.92,24.88,24.91,128400.0,19.5394,19.5708,19.5394,19.563,128400.0
2013-07-05 11:45:00,24.91,24.92,24.91,24.92,93000.0,19.563,19.5708,19.563,19.5708,93000.0
2013-07-05 11:50:00,24.92,24.92,24.88,24.88,172800.0,19.5708,19.5708,19.5394,19.5394,172800.0
2013-07-05 11:55:00,24.88,24.95,24.88,24.95,144300.0,19.5394,19.5944,19.5394,19.5944,144300.0
2013-07-05 12:00:00,24.95,24.99,24.95,24.98,176100.0,19.5944,19.6258,19.5944,19.618,176100.0
2013-07-05 12:05:00,24.98,24.99,24.97,24.98,76800.0,19.618,19.6258,19.6101,19.618,76800.0
2013-07-05 12:10:00,24.98,24.99,24.98,24.99,79800.0,19.618,19.6258,19.618,19.6258,79800.0
2013-07-05 12:15:00,24.99,25.0,24.98,24.99,133500.0,19.6258,19.6337,19.618,19.6258,133500.0
2013-07-05 12:20:00,24.99,25.01,24.99,24.99,57900.0,19.6258,19.6415,19.6258,19.6258,57900.0
2013-07-05 12:25:00,25.0,25.01,24.99,25.0,88200.0,19.6337,19.6415,19.6258,19.6337,88200.0
2013-07-05 12:30:00,25.0,25.01,24.99,25.0,80100.0,19.6337,19.6415,19.6258,19.6337,80100.0
2013-07-05 12:35:00,25.0,25.01,24.97,24.97,198600.0,19.6337,19.6415,19.6101,19.6101,198600.0
2013-07-05 12:40:00,24.97,24.98,24.95,24.97,81300.0,19.6101,19.618,19.5944,19.6101,81300.0
2013-07-05 12:45:00,24.97,24.97,24.94,24.95,47100.0,19.6101,19.6101,19.5866,19.5944,47100.0
2013-07-05 12:50:00,24.95,24.96,24.94,24.96,41100.0,19.5944,19.6023,19.5866,19.6023,41100.0
2013-07-05 12:55:00,24.96,24.97,24.95,24.95,100800.0,19.6023,19.6101,19.5944,19.5944,100800.0
2013-07-05 13:00:00,24.96,24.96,24.93,24.93,114300.0,19.6023,19.6023,19.5787,19.5787,114300.0
2013-07-05 13:05:00,24.93,24.96,24.93,24.96,57000.0,19.5787,19.6023,19.5787,19.6023,57000.0
2013-07-05 13:10:00,24.96,24.99,24.96,24.98,106500.0,19.6023,19.6258,19.6023,19.618,106500.0
2013-07-05 13:15:00,24.98,24.99,24.96,24.98,65100.0,19.618,19.6258,19.6023,19.618,65100.0
2013-07-05 13:20:00,24.98,24.99,24.97,24.99,32400.0,19.618,19.6258,19.6101,19.6258,32400.0
2013-07-05 13:25:00,24.99,24.99,24.97,24.98,49800.0,19.6258,19.6258,19.6101,19.618,49800.0
2013-07-05 13:30:00,24.97,24.99,24.96,24.98,92400.0,19.6101,19.6258,19.6023,19.618,92400.0
2013-07-05 13:35:00,24.98,24.99,24.98,24.98,53100.0,19.618,19.6258,19.618,19.618,53100.0
2013-07-05 13:40:00,24.97,24.98,24.96,24.97,52800.0,19.6101,19.618,19.6023,19.6101,52800.0
2013-07-05 13:45:00,24.97,24.98,24.96,24.97,52800.0,19.6101,19.618,19.6023,19.6101,52800.0
2013-07-05 13:50:00,24.97,24.98,24.96,24.98,90000.0,19.6101,19.618,19.6023,19.618,90000.0
2013-07-05 13:55:00,24.98,24.99,24.97,24.98,82800.0,19.618,19.6258,19.6101,19.618,82800.0
2013-07-05 14:00:00,24.99,24.99,24.97,24.99,181500.0,19.6258,19.6258,19.6101,19.6258,181500.0
2013-07-05 14:05:00,24.99,25.0,24.98,25.0,87000.0,19.6258,19.6337,19.618,19.6337,87000.0
2013-07-05 14:10:00,25.0,25.03,25.0,25.03,121200.0,19.6337,19.6572,19.6337,19.6572,121200.0
2013-07-05 14:15:00,25.03,25.03,25.0,25.01,82500.0,19.6572,19.6572,19.6337,19.6415,82500.0
2013-07-05 14:20:00,25.01,25.02,25.0,25.01,78600.0,19.6415,19.6494,19.6337,19.6415,78600.0
2013-07-05 14:25:00,25.01,25.03,25.01,25.02,133500.0,19.6415,19.6572,19.6415,19.6494,133500.0
2013-07-05 14:30:00,25.03,25.03,25.01,25.01,89400.0,19.6572,19.6572,19.6415,19.6415,89400.0
2013-07-05 14:35:00,25.02,25.03,25.0,25.0,100800.0,19.6494,19.6572,19.6337,19.6337,100800.0
2013-07-05 14:40:00,25.01,25.01,24.99,25.01,46500.0,19.6415,19.6415,19.6258,19.6415,46500.0
2013-07-05 14:45:00,25.0,25.01,24.98,24.99,191700.0,19.6337,19.6415,19.618,19.6258,191700.0
2013-07-05 14:50:00,24.99,25.01,24.99,25.01,68400.0,19.6258,19.6415,19.6258,19.6415,68400.0
2013-07-05 14:55:00,25.01,25.02,25.0,25.01,98700.0,19.6415,19.6494,19.6337,19.6415,98700.0
2013-07-05 15:00:00,25.01,25.01,25.0,25.0,75900.0,19.6415,19.6415,19.6337,19.6337,75900.0
2013-07-05 15:05:00,25.0,25.02,25.0,25.02,116400.0,19.6337,19.6494,19.6337,19.6494,116400.0
2013-07-05 15:10:00,25.02,25.02,25.0,25.0,138600.0,19.6494,19.6494,19.6337,19.6337,138600.0
2013-07-05 15:15:00,25.0,25.02,25.0,25.01,274800.0,19.6337,19.6494,19.6337,19.6415,274800.0
2013-07-05 15:20:00,25.01,25.01,24.99,24.99,293700.0,19.6415,19.6415,19.6258,19.6258,293700.0
2013-07-05 15:25:00,24.99,24.99,24.96,24.98,183900.0,19.6258,19.6258,19.6023,19.618,183900.0
2013-07-05 15:30:00,24.97,25.01,24.97,25.0,243900.0,19.6101,19.6415,19.6101,19.6337,243900.0
2013-07-05 15:35:00,25.0,25.01,25.0,25.0,212400.0,19.6337,19.6415,19.6337,19.6337,212400.0
2013-07-05 15:40:00,25.0,25.01,25.0,25.01,183000.0,19.6337,19.6415,19.6337,19.6415,183000.0
2013-07-05 15:45:00,25.01,25.04,25.0,25.02,386400.0,19.6415,19.6651,19.6337,19.6494,386400.0
2013-07-05 15:50:00,25.02,25.05,25.02,25.05,366300.0,19.6494,19.6729,19.6494,19.6729,366300.0
2013-07-05 15:55:00,25.05,25.08,25.02,25.08,1674600.0,19.6729,19.6965,19.6494,19.6965,1674600.0
2013-07-08 09:30:00,25.23,25.4,25.23,25.4,918600.0,19.8143,19.9478,19.8143,19.9478,918600.0
2013-07-08 09:35:00,25.4,25.4,25.36,25.37,210300.0,19.9478,19.9478,19.9164,19.9243,210300.0
2013-07-08 09:40:00,25.37,25.37,25.32,25.35,378600.0,19.9243,19.9243,19.885,19.9085,378600.0
2013-07-08 09:45:00,25.35,25.43,25.35,25.41,751200.0,19.9085,19.9714,19.9085,19.9557,751200.0
2013-07-08 09:50:00,25.41,25.45,25.4,25.45,395400.0,19.9557,19.9871,19.9478,19.9871,395400.0
2013-07-08 09:55:00,25.45,25.53,25.45,25.52,456000.0,19.9871,20.0499,19.9871,20.0421,456000.0
2013-07-08 10:00:00,25.52,25.59,25.52,25.57,530400.0,20.0421,20.097,20.0421,20.0813,530400.0
2013-07-08 10:05:00,25.57,25.57,25.5,25.54,628200.0,20.0813,20.0813,20.0263,20.0578,628200.0
2013-07-08 10:10:00,25.54,25.56,25.5,25.5,414300.0,20.0578,20.0735,20.0263,20.0263,414300.0
2013-07-08 10:15:00,25.51,25.54,25.48,25.53,193500.0,20.0342,20.0578,20.0106,20.0499,193500.0
2013-07-08 10:20:00,25.53,25.57,25.53,25.57,216900.0,20.0499,20.0813,20.0499,20.0813,216900.0
2013-07-08 10:25:00,25.56,25.58,25.54,25.55,223800.0,20.0735,20.0892,20.0578,20.0656,223800.0
2013-07-08 10:30:00,25.55,25.56,25.54,25.55,185700.0,20.0656,20.0735,20.0578,20.0656,185700.0
2013-07-08 10:35:00,25.54,25.55,25.5,25.52,208200.0,20.0578,20.0656,20.0263,20.0421,208200.0
2013-07-08 10:40:00,25.52,25.56,25.51,25.56,321900.0,20.0421,20.0735,20.0342,20.0735,321900.0
2013-07-08 10:45:00,25.55,25.56,25.53,25.54,217800.0,20.0656,20.0735,20.0499,20.0578,217800.0
2013-07-08 10:50:00,25.55,25.56,25.54,25.56,195300.0,20.0656,20.0735,20.0578,20.0735,195300.0
2013-07-08 10:55:00,25.56,25.56,25.52,25.54,243600.0,20.0735,20.0735,20.0421,20.0578,243600.0
2013-07-08 11:00:00,25.54,25.54,25.5,25.51,178500.0,20.0578,20.0578,20.0263,20.0342,178500.0
2013-07-08 11:05:00,25.51,25.54,25.5,25.53,164400.0,20.0342,20.0578,20.0263,20.0499,164400.0
2013-07-08 11:10:00,25.53,25.54,25.5,25.51,147900.0,20.0499,20.0578,20.0263,20.0342,147900.0
2013-07-08 11:15:00,25.51,25.52,25.49,25.52,222900.0,20.0342,20.0421,20.0185,20.0421,222900.0
2013-07-08 11:20:00,25.52,25.52,25.5,25.5,220800.0,20.0421,20.0421,20.0263,20.0263,220800.0
2013-07-08 11:25:00,25.5,25.5,25.47,25.5,296400.0,20.0263,20.0263,20.0028,20.0263,296400.0
2013-07-08 11:30:00,25.5,25.51,25.48,25.5,213000.0,20.0263,20.0342,20.0106,20.0263,213000.0
2013-07-08 11:35:00,25.5,25.5,25.48,25.49,143400.0,20.0263,20.0263,20.0106,20.0185,143400.0
2013-07-08 11:40:00,25.49,25.51,25.49,25.49,137400.0,20.0185,20.0342,20.0185,20.0185,137400.0
2013-07-08 11:45:00,25.49,25.51,25.49,25.5,102000.0,20.0185,20.0342,20.0185,20.0263,102000.0
2013-07-08 11:50:00,25.5,25.5,25.44,25.44,121800.0,20.0263,20.0263,19.9792,19.9792,121800.0
2013-07-08 11:55:00,25.44,25.46,25.43,25.46,134100.0,19.9792,19.9949,19.9714,19.9949,134100.0
2013-07-08 12:00:00,25.46,25.48,25.46,25.47,241800.0,19.9949,20.0106,19.9949,20.0028,241800.0
2013-07-08 12:05:00,25.47,25.48,25.46,25.47,94800.0,20.0028,20.0106,19.9949,20.0028,94800.0
2013-07-08 12:10:00,25.47,25.48,25.47,25.48,69900.0,20.0028,20.0106,20.0028,20.0106,69900.0
2013-07-08 12:15:00,25.47,25.5,25.47,25.49,193800.0,20.0028,20.0263,20.0028,20.0185,193800.0
2013-07-08 12:20:00,25.49,25.52,25.49,25.51,222600.0,20.0185,20.0421,20.0185,20.0342,222600.0
2013-07-08 12:25:00,25.51,25.51,25.48,25.48,102900.0,20.0342,20.0342,20.0106,20.0106,102900.0
2013-07-08 12:30:00,25.48,25.49,25.47,25.48,60300.0,20.0106,20.0185,20.0028,20.0106,60300.0
2013-07-08 12:35:00,25.48,25.51,25.48,25.5,143100.0,20.0106,20.0342,20.0106,20.0263,143100.0
2013-07-08 12:40:00,25.5,25.51,25.48,25.48,105000.0,20.0263,20.0342,20.0106,20.0106,105000.0
2013-07-08 12:45:00,25.48,25.48,25.45,25.47,132000.0,20.0106,20.0106,19.9871,20.0028,132000.0
2013-07-08 12:50:00,25.47,25.5,25.46,25.49,125400.0,20.0028,20.0263,19.9949,20.0185,125400.0
2013-07-08 12:55:00,25.49,25.5,25.47,25.47,100200.0,20.0185,20.0263,20.0028,20.0028,100200.0
2013-07-08 13:00:00,25.48,25.49,25.48,25.49,51300.0,20.0106,20.0185,20.0106,20.0185,51300.0
2013-07-08 13:05:00,25.49,25.52,25.49,25.52,141300.0,20.0185,20.0421,20.0185,20.0421,141300.0
2013-07-08 13:10:00,25.52,25.53,25.51,25.51,101400.0,20.0421,20.0499,20.0342,20.0342,101400.0
2013-07-08 13:15:00,25.51,25.53,25.5,25.53,244800.0,20.0342,20.0499,20.0263,20.0499,244800.0
2013-07-08 13:20:00,25.53,25.54,25.51,25.52,162600.0,20.0499,20.0578,20.0342,20.0421,162600.0
2013-07-08 13:25:00,25.52,25.54,25.52,25.54,129900.0,20.0421,20.0578,20.0421,20.0578,129900.0
2013-07-08 13:30:00,25.54,25.54,25.53,25.54,82800.0,20.0578,20.0578,20.0499,20.0578,82800.0
2013-07-08 13:35:00,25.54,25.57,25.54,25.56,144000.0,20.0578,20.0813,20.0578,20.0735,144000.0
2013-07-08 13:40:00,25.56,25.56,25.55,25.56,113700.0,20.0735,20.0735,20.0656,20.0735,113700.0
2013-07-08 13:45:00,25.57,25.58,25.56,25.58,99600.0,20.0813,20.0892,20.0735,20.0892,99600.0
2013-07-08 13:50:00,25.58,25.58,25.57,25.57,126000.0,20.0892,20.0892,20.0813,20.0813,126000.0
2013-07-08 13:55:00,25.58,25.58,25.57,25.57,104100.0,20.0892,20.0892,20.0813,20.0813,104100.0
2013-07-08 14:00:00,25.57,25.59,25.56,25.58,225600.0,20.0813,20.097,20.0735,20.0892,225600.0
2013-07-08 14:05:00,25.58,25.59,25.55,25.55,132300.0,20.0892,20.097,20.0656,20.0656,132300.0
2013-07-08 14:10:00,25.55,25.57,25.54,25.55,136800.0,20.0656,20.0813,20.0578,20.0656,136800.0
2013-07-08 14:15:00,25.55,25.56,25.55,25.56,69300.0,20.0656,20.0735,20.0656,20.0735,69300.0
2013-07-08 14:20:00,25.56,25.56,25.54,25.54,99300.0,20.0735,20.0735,20.0578,20.0578,99300.0
2013-07-08 14:25:00,25.55,25.55,25.53,25.54,102900.0,20.0656,20.0656,20.0499,20.0578,102900.0
2013-07-08 14:30:00,25.54,25.54,25.53,25.53,102600.0,20.0578,20.0578,20.0499,20.0499,102600.0
2013-07-08 14:35:00,25.53,25.55,25.52,25.55,125700.0,20.0499,20.0656,20.0421,20.0656,125700.0
2013-07-08 14:40:00,25.55,25.56,25.55,25.56,147300.0,20.0656,20.0735,20.0656,20.0735,147300.0
2013-07-08 14:45:00,25.56,25.56,25.54,25.55,130200.0,20.0735,20.0735,20.0578,20.0656,130200.0
2013-07-08 14:50:00,25.55,25.57,25.54,25.57,155400.0,20.0656,20.0813,20.0578,20.0813,155400.0
2013-07-08 14:55:00,25.57,25.57,25.56,25.57,80400.0,20.0813,20.0813,20.0735,20.0813,80400.0
2013-07-08 15:00:00,25.57,25.57,25.56,25.56,136500.0,20.0813,20.0813,20.0735,20.0735,136500.0
2013-07-08 15:05:00,25.56,25.56,25.52,25.52,246300.0,20.0735,20.0735,20.0421,20.0421,246300.0
2013-07-08 15:10:00,25.52,25.52,25.5,25.51,160800.0,20.0421,20.0421,20.0263,20.0342,160800.0
2013-07-08 15:15:00,25.51,25.51,25.5,25.51,189300.0,20.0342,20.0342,20.0263,20.0342,189300.0
2013-07-08 15:20:00,25.51,25.51,25.5,25.51,208800.0,20.0342,20.0342,20.0263,20.0342,208800.0
2013-07-08 15:25:00,25.51,25.54,25.51,25.52,273900.0,20.0342,20.0578,20.0342,20.0421,273900.0
2013-07-08 15:30:00,25.52,25.52,25.5,25.51,267900.0,20.0421,20.0421,20.0263,20.0342,267900.0
2013-07-08 15:35:00,25.51,25.55,25.51,25.54,248100.0,20.0342,20.0656,20.0342,20.0578,248100.0
2013-07-08 15:40:00,25.54,25.55,25.54,25.55,364800.0,20.0578,20.0656,20.0578,20.0656,364800.0
2013-07-08 15:45:00,25.55,25.58,25.54,25.58,565500.0,20.0656,20.0892,20.0578,20.0892,565500.0
2013-07-08 15:50:00,25.58,25.58,25.52,25.52,551400.0,20.0892,20.0892,20.0421,20.0421,551400.0
2013-07-08 15:55:00,25.52,25.57,25.52,25.57,1068600.0,20.0421,20.0813,20.0421,20.0813,1068600.0
2013-07-09 09:30:00,25.65,25.78,25.64,25.77,750900.0,20.1442,20.2462,20.1363,20.2384,750900.0
2013-07-09 09:35:00,25.77,25.81,25.72,25.74,333000.0,20.2384,20.2698,20.1991,20.2148,333000.0
2013-07-09 09:40:00,25.74,25.76,25.68,25.72,234000.0,20.2148,20.2305,20.1677,20.1991,234000.0
2013-07-09 09:45:00,25.71,25.71,25.67,25.7,184500.0,20.1913,20.1913,20.1599,20.1834,184500.0
2013-07-09 09:50:00,25.71,25.74,25.7,25.72,271500.0,20.1913,20.2148,20.1834,20.1991,271500.0
2013-07-09 09:55:00,25.72,25.73,25.66,25.68,238500.0,20.1991,20.207,20.152,20.1677,238500.0
2013-07-09 10:00:00,25.68,25.68,25.64,25.64,237600.0,20.1677,20.1677,20.1363,20.1363,237600.0
2013-07-09 10:05:00,25.64,25.66,25.6,25.6,198300.0,20.1363,20.152,20.1049,20.1049,198300.0
2013-07-09 10:10:00,25.6,25.65,25.58,25.63,277800.0,20.1049,20.1442,20.0892,20.1284,277800.0
2013-07-09 10:15:00,25.63,25.65,25.61,25.63,223800.0,20.1284,20.1442,20.1127,20.1284,223800.0
2013-07-09 10:20:00,25.63,25.67,25.61,25.66,384900.0,20.1284,20.1599,20.1127,20.152,384900.0
2013-07-09 10:25:00,25.65,25.65,25.62,25.63,129600.0,20.1442,20.1442,20.1206,20.1284,129600.0
2013-07-09 10:30:00,25.63,25.64,25.59,25.64,203100.0,20.1284,20.1363,20.097,20.1363,203100.0
2013-07-09 10:35:00,25.63,25.68,25.63,25.68,231600.0,20.1284,20.1677,20.1284,20.1677,231600.0
2013-07-09 10:40:00,25.68,25.7,25.65,25.7,278700.0,20.1677,20.1834,20.1442,20.1834,278700.0
2013-07-09 10:45:00,25.7,25.7,25.67,25.67,144600.0,20.1834,20.1834,20.1599,20.1599,144600.0
2013-07-09 10:50:00,25.67,25.69,25.67,25.68,197700.0,20.1599,20.1756,20.1599,20.1677,197700.0
2013-07-09 10:55:00,25.68,25.69,25.67,25.69,212100.0,20.1677,20.1756,20.1599,20.1756,212100.0
2013-07-09 11:00:00,25.68,25.72,25.68,25.69,231600.0,20.1677,20.1991,20.1677,20.1756,231600.0
2013-07-09 11:05:00,25.69,25.71,25.69,25.71,171000.0,20.1756,20.1913,20.1756,20.1913,171000.0
2013-07-09 11:10:00,25.71,25.71,25.68,25.68,119100.0,20.1913,20.1913,20.1677,20.1677,119100.0
2013-07-09 11:15:00,25.68,25.69,25.68,25.68,189000.0,20.1677,20.1756,20.1677,20.1677,189000.0
2013-07-09 11:20:00,25.68,25.68,25.66,25.67,149100.0,20.1677,20.1677,20.152,20.1599,149100.0
2013-07-09 11:25:00,25.67,25.69,25.67,25.68,190200.0,20.1599,20.1756,20.1599,20.1677,190200.0
2013-07-09 11:30:00,25.68,25.7,25.67,25.67,247200.0,20.1677,20.1834,20.1599,20.1599,247200.0
2013-07-09 11:35:00,25.67,25.68,25.67,25.67,204600.0,20.1599,20.1677,20.1599,20.1599,204600.0
2013-07-09 11:40:00,25.67,25.68,25.66,25.67,139200.0,20.1599,20.1677,20.152,20.1599,139200.0
2013-07-09 11:45:00,25.68,25.68,25.67,25.68,114300.0,20.1677,20.1677,20.1599,20.1677,114300.0
2013-07-09 11:50:00,25.68,25.68,25.66,25.67,131100.0,20.1677,20.1677,20.152,20.1599,131100.0
2013-07-09 11:55:00,25.67,25.68,25.66,25.67,163200.0,20.1599,20.1677,20.152,20.1599,163200.0
2013-07-09 12:00:00,25.67,25.68,25.66,25.68,135300.0,20.1599,20.1677,20.152,20.1677,135300.0
2013-07-09 12:05:00,25.68,25.68,25.67,25.68,58200.0,20.1677,20.1677,20.1599,20.1677,58200.0
2013-07-09 12:10:00,25.67,25.68,25.67,25.67,103800.0,20.1599,20.1677,20.1599,20.1599,103800.0
2013-07-09 12:15:00,25.67,25.68,25.65,25.66,93300.0,20.1599,20.1677,20.1442,20.152,93300.0
2013-07-09 12:20:00,25.66,25.67,25.66,25.66,116700.0,20.152,20.1599,20.152,20.152,116700.0
2013-07-09 12:25:00,25.66,25.67,25.65,25.67,93300.0,20.152,20.1599,20.1442,20.1599,93300.0
2013-07-09 12:30:00,25.67,25.69,25.67,25.68,160500.0,20.1599,20.1756,20.1599,20.1677,160500.0
2013-07-09 12:35:00,25.68,25.69,25.67,25.67,120600.0,20.1677,20.1756,20.1599,20.1599,120600.0
2013-07-09 12:40:00,25.67,25.67,25.66,25.67,54300.0,20.1599,20.1599,20.152,20.1599,54300.0
2013-07-09 12:45:00,25.67,25.67,25.66,25.66,77700.0,20.1599,20.1599,20.152,20.152,77700.0
2013-07-09 12:50:00,25.66,25.68,25.66,25.67,163800.0,20.152,20.1677,20.152,20.1599,163800.0
2013-07-09 12:55:00,25.67,25.68,25.66,25.68,154800.0,20.1599,20.1677,20.152,20.1677,154800.0
2013-07-09 13:00:00,25.68,25.69,25.67,25.69,234300.0,20.1677,20.1756,20.1599,20.1756,234300.0
2013-07-09 13:05:00,25.69,25.69,25.68,25.68,90900.0,20.1756,20.1756,20.1677,20.1677,90900.0
2013-07-09 13:10:00,25.68,25.68,25.67,25.67,65700.0,20.1677,20.1677,20.1599,20.1599,65700.0
2013-07-09 13:15:00,25.67,25.69,25.67,25.69,94500.0,20.1599,20.1756,20.1599,20.1756,94500.0
2013-07-09 13:20:00,25.69,25.69,25.68,25.68,57300.0,20.1756,20.1756,20.1677,20.1677,57300.0
2013-07-09 13:25:00,25.68,25.69,25.68,25.68,79800.0,20.1677,20.1756,20.1677,20.1677,79800.0
2013-07-09 13:30:00,25.68,25.68,25.66,25.67,283800.0,20.1677,20.1677,20.152,20.1599,283800.0
2013-07-09 13:35:00,25.67,25.69,25.67,25.68,123300.0,20.1599,20.1756,20.1599,20.1677,123300.0
2013-07-09 13:40:00,25.68,25.68,25.67,25.67,81900.0,20.1677,20.1677,20.1599,20.1599,81900.0
2013-07-09 13:45:00,25.67,25.68,25.67,25.67,68100.0,20.1599,20.1677,20.1599,20.1599,68100.0
2013-07-09 13:50:00,25.67,25.68,25.67,25.68,61500.0,20.1599,20.1677,20.1599,20.1677,61500.0
2013-07-09 13:55:00,25.67,25.68,25.67,25.68,69600.0,20.1599,20.1677,20.1599,20.1677,69600.0
2013-07-09 14:00:00,25.68,25.7,25.68,25.7,255900.0,20.1677,20.1834,20.1677,20.1834,255900.0
2013-07-09 14:05:00,25.7,25.72,25.7,25.71,133200.0,20.1834,20.1991,20.1834,20.1913,133200.0
2013-07-09 14:10:00,25.72,25.73,25.71,25.72,559500.0,20.1991,20.207,20.1913,20.1991,559500.0
2013-07-09 14:15:00,25.72,25.72,25.69,25.7,141600.0,20.1991,20.1991,20.1756,20.1834,141600.0
2013-07-09 14:20:00,25.7,25.71,25.69,25.7,154200.0,20.1834,20.1913,20.1756,20.1834,154200.0
2013-07-09 14:25:00,25.69,25.71,25.69,25.71,89100.0,20.1756,20.1913,20.1756,20.1913,89100.0
2013-07-09 14:30:00,25.71,25.72,25.7,25.7,141600.0,20.1913,20.1991,20.1834,20.1834,141600.0
2013-07-09 14:35:00,25.71,25.71,25.7,25.7,101400.0,20.1913,20.1913,20.1834,20.1834,101400.0
2013-07-09 14:40:00,25.7,25.74,25.7,25.74,271200.0,20.1834,20.2148,20.1834,20.2148,271200.0
2013-07-09 14:45:00,25.74,25.75,25.72,25.72,159900.0,20.2148,20.2227,20.1991,20.1991,159900.0
2013-07-09 14:50:00,25.72,25.72,25.7,25.7,65100.0,20.1991,20.1991,20.1834,20.1834,65100.0
2013-07-09 14:55:00,25.7,25.7,25.67,25.68,129600.0,20.1834,20.1834,20.1599,20.1677,129600.0
2013-07-09 15:00:00,25.68,25.69,25.68,25.68,129000.0,20.1677,20.1756,20.1677,20.1677,129000.0
2013-07-09 15:05:00,25.68,25.68,25.67,25.67,153300.0,20.1677,20.1677,20.1599,20.1599,153300.0
2013-07-09 15:10:00,25.67,25.69,25.67,25.68,96300.0,20.1599,20.1756,20.1599,20.1677,96300.0
2013-07-09 15:15:00,25.68,25.7,25.68,25.7,160200.0,20.1677,20.1834,20.1677,20.1834,160200.0
2013-07-09 15:20:00,25.7,25.7,25.68,25.69,100800.0,20.1834,20.1834,20.1677,20.1756,100800.0
2013-07-09 15:25:00,25.69,25.71,25.69,25.7,118200.0,20.1756,20.1913,20.1756,20.1834,118200.0
2013-07-09 15:30:00,25.7,25.7,25.68,25.69,162000.0,20.1834,20.1834,20.1677,20.1756,162000.0
2013-07-09 15:35:00,25.69,25.71,25.68,25.68,194100.0,20.1756,20.1913,20.1677,20.1677,194100.0
2013-07-09 15:40:00,25.68,25.69,25.67,25.69,238200.0,20.1677,20.1756,20.1599,20.1756,238200.0
2013-07-09 15:45:00,25.69,25.69,25.66,25.67,246300.0,20.1756,20.1756,20.152,20.1599,246300.0
2013-07-09 15:50:00,25.67,25.67,25.65,25.66,210900.0,20.1599,20.1599,20.1442,20.152,210900.0
2013-07-09 15:55:00,25.66,25.69,25.65,25.68,594600.0,20.152,20.1756,20.1442,20.1677,594600.0
2013-07-10 09:30:00,25.65,25.83,25.63,25.82,587400.0,20.1442,20.2855,20.1284,20.2777,587400.0
2013-07-10 09:35:00,25.83,25.83,25.65,25.69,357000.0,20.2855,20.2855,20.1442,20.1756,357000.0
2013-07-10 09:40:00,25.69,25.71,25.66,25.68,218100.0,20.1756,20.1913,20.152,20.1677,218100.0
2013-07-10 09:45:00,25.68,25.69,25.66,25.67,268500.0,20.1677,20.1756,20.152,20.1599,268500.0
2013-07-10 09:50:00,25.67,25.68,25.66,25.67,116700.0,20.1599,20.1677,20.152,20.1599,116700.0
2013-07-10 09:55:00,25.67,25.68,25.65,25.65,154800.0,20.1599,20.1677,20.1442,20.1442,154800.0
2013-07-10 10:00:00,25.65,25.66,25.62,25.63,147000.0,20.1442,20.152,20.1206,20.1284,147000.0
2013-07-10 10:05:00,25.64,25.67,25.63,25.63,210600.0,20.1363,20.1599,20.1284,20.1284,210600.0
2013-07-10 10:10:00,25.63,25.65,25.61,25.62,158400.0,20.1284,20.1442,20.1127,20.1206,158400.0
2013-07-10 10:15:00,25.61,25.63,25.55,25.56,776400.0,20.1127,20.1284,20.0656,20.0735,776400.0
2013-07-10 10:20:00,25.55,25.57,25.53,25.55,222900.0,20.0656,20.0813,20.0499,20.0656,222900.0
2013-07-10 10:25:00,25.55,25.6,25.55,25.58,357300.0,20.0656,20.1049,20.0656,20.0892,357300.0
2013-07-10 10:30:00,25.58,25.6,25.56,25.57,188100.0,20.0892,20.1049,20.0735,20.0813,188100.0
2013-07-10 10:35:00,25.57,25.57,25.53,25.55,283800.0,20.0813,20.0813,20.0499,20.0656,283800.0
2013-07-10 10:40:00,25.56,25.57,25.54,25.55,131700.0,20.0735,20.0813,20.0578,20.0656,131700.0
2013-07-10 10:45:00,25.54,25.56,25.52,25.53,277800.0,20.0578,20.0735,20.0421,20.0499,277800.0
2013-07-10 10:50:00,25.53,25.55,25.52,25.52,160800.0,20.0499,20.0656,20.0421,20.0421,160800.0
2013-07-10 10:55:00,25.52,25.53,25.5,25.5,277800.0,20.0421,20.0499,20.0263,20.0263,277800.0
2013-07-10 11:00:00,25.5,25.55,25.5,25.53,111300.0,20.0263,20.0656,20.0263,20.0499,111300.0
2013-07-10 11:05:00,25.53,25.54,25.51,25.54,128100.0,20.0499,20.0578,20.0342,20.0578,128100.0
2013-07-10 11:10:00,25.53,25.54,25.5,25.51,172200.0,20.0499,20.0578,20.0263,20.0342,172200.0
2013-07-10 11:15:00,25.51,25.53,25.5,25.53,138000.0,20.0342,20.0499,20.0263,20.0499,138000.0
2013-07-10 11:20:00,25.53,25.55,25.52,25.55,72900.0,20.0499,20.0656,20.0421,20.0656,72900.0
2013-07-10 11:25:00,25.55,25.56,25.54,25.55,72300.0,20.0656,20.0735,20.0578,20.0656,72300.0
2013-07-10 11:30:00,25.55,25.59,25.55,25.57,85500.0,20.0656,20.097,20.0656,20.0813,85500.0
2013-07-10 11:35:00,25.58,25.6,25.57,25.6,53700.0,20.0892,20.1049,20.0813,20.1049,53700.0
2013-07-10 11:40:00,25.6,25.61,25.59,25.59,100500.0,20.1049,20.1127,20.097,20.097,100500.0
2013-07-10 11:45:00,25.59,25.6,25.56,25.59,72000.0,20.097,20.1049,20.0735,20.097,72000.0
2013-07-10 11:50:00,25.59,25.59,25.57,25.57,71700.0,20.097,20.097,20.0813,20.0813,71700.0
2013-07-10 11:55:00,25.57,25.6,25.57,25.59,131100.0,20.0813,20.1049,20.0813,20.097,131100.0
2013-07-10 12:00:00,25.59,25.59,25.57,25.59,79200.0,20.097,20.097,20.0813,20.097,79200.0
2013-07-10 12:05:00,25.59,25.61,25.58,25.58,110100.0,20.097,20.1127,20.0892,20.0892,110100.0
2013-07-10 12:10:00,25.58,25.59,25.57,25.58,105000.0,20.0892,20.097,20.0813,20.0892,105000.0
2013-07-10 12:15:00,25.58,25.58,25.56,25.56,130200.0,20.0892,20.0892,20.0735,20.0735,130200.0
2013-07-10 12:20:00,25.56,25.59,25.56,25.58,252300.0,20.0735,20.097,20.0735,20.0892,252300.0
2013-07-10 12:25:00,25.58,25.59,25.56,25.56,128400.0,20.0892,20.097,20.0735,20.0735,128400.0
2013-07-10 12:30:00,25.56,25.57,25.53,25.55,120000.0,20.0735,20.0813,20.0499,20.0656,120000.0
2013-07-10 12:35:00,25.55,25.56,25.54,25.54,93000.0,20.0656,20.0735,20.0578,20.0578,93000.0
2013-07-10 12:40:00,25.54,25.54,25.51,25.53,150300.0,20.0578,20.0578,20.0342,20.0499,150300.0
2013-07-10 12:45:00,25.53,25.54,25.53,25.54,108900.0,20.0499,20.0578,20.0499,20.0578,108900.0
2013-07-10 12:50:00,25.54,25.55,25.5,25.51,164100.0,20.0578,20.0656,20.0263,20.0342,164100.0
2013-07-10 12:55:00,25.5,25.51,25.48,25.51,201900.0,20.0263,20.0342,20.0106,20.0342,201900.0
2013-07-10 13:00:00,25.5,25.51,25.49,25.49,99600.0,20.0263,20.0342,20.0185,20.0185,99600.0
2013-07-10 13:05:00,25.49,25.51,25.49,25.5,61200.0,20.0185,20.0342,20.0185,20.0263,61200.0
2013-07-10 13:10:00,25.5,25.54,25.5,25.54,111000.0,20.0263,20.0578,20.0263,20.0578,111000.0
2013-07-10 13:15:00,25.54,25.55,25.53,25.54,104400.0,20.0578,20.0656,20.0499,20.0578,104400.0
2013-07-10 13:20:00,25.55,25.55,25.53,25.54,105300.0,20.0656,20.0656,20.0499,20.0578,105300.0
2013-07-10 13:25:00,25.54,25.55,25.53,25.54,119400.0,20.0578,20.0656,20.0499,20.0578,119400.0
2013-07-10 13:30:00,25.54,25.55,25.52,25.53,101100.0,20.0578,20.0656,20.0421,20.0499,101100.0
2013-07-10 13:35:00,25.53,25.55,25.53,25.54,63300.0,20.0499,20.0656,20.0499,20.0578,63300.0
2013-07-10 13:40:00,25.54,25.54,25.52,25.52,78000.0,20.0578,20.0578,20.0421,20.0421,78000.0
2013-07-10 13:45:00,25.51,25.54,25.51,25.54,67800.0,20.0342,20.0578,20.0342,20.0578,67800.0
2013-07-10 13:50:00,25.54,25.55,25.53,25.54,92100.0,20.0578,20.0656,20.0499,20.0578,92100.0
2013-07-10 13:55:00,25.54,25.55,25.53,25.54,49800.0,20.0578,20.0656,20.0499,20.0578,49800.0
2013-07-10 14:00:00,25.54,25.66,25.53,25.62,449100.0,20.0578,20.152,20.0499,20.1206,449100.0
2013-07-10 14:05:00,25.62,25.62,25.58,25.61,201300.0,20.1206,20.1206,20.0892,20.1127,201300.0
2013-07-10 14:10:00,25.61,25.62,25.59,25.62,123900.0,20.1127,20.1206,20.097,20.1206,123900.0
2013-07-10 14:15:00,25.62,25.66,25.61,25.63,197400.0,20.1206,20.152,20.1127,20.1284,197400.0
2013-07-10 14:20:00,25.63,25.64,25.6,25.6,101400.0,20.1284,20.1363,20.1049,20.1049,101400.0
2013-07-10 14:25:00,25.6,25.63,25.58,25.6,145200.0,20.1049,20.1284,20.0892,20.1049,145200.0
2013-07-10 14:30:00,25.6,25.61,25.58,25.59,102000.0,20.1049,20.1127,20.0892,20.097,102000.0
2013-07-10 14:35:00,25.59,25.59,25.57,25.58,210300.0,20.097,20.097,20.0813,20.0892,210300.0
2013-07-10 14:40:00,25.58,25.61,25.58,25.6,123300.0,20.0892,20.1127,20.0892,20.1049,123300.0
2013-07-10 14:45:00,25.6,25.6,25.54,25.54,157800.0,20.1049,20.1049,20.0578,20.0578,157800.0
2013-07-10 14:50:00,25.54,25.57,25.53,25.55,202200.0,20.0578,20.0813,20.0499,20.0656,202200.0
2013-07-10 14:55:00,25.56,25.58,25.55,25.57,153000.0,20.0735,20.0892,20.0656,20.0813,153000.0
2013-07-10 15:00:00,25.57,25.59,25.57,25.59,174000.0,20.0813,20.097,20.0813,20.097,174000.0
2013-07-10 15:05:00,25.58,25.6,25.56,25.57,214500.0,20.0892,20.1049,20.0735,20.0813,214500.0
2013-07-10 15:10:00,25.57,25.59,25.55,25.57,210600.0,20.0813,20.097,20.0656,20.0813,210600.0
2013-07-10 15:15:00,25.58,25.58,25.57,25.58,190800.0,20.0892,20.0892,20.0813,20.0892,190800.0
2013-07-10 15:20:00,25.58,25.6,25.58,25.59,96000.0,20.0892,20.1049,20.0892,20.097,96000.0
2013-07-10 15:25:00,25.6,25.62,25.59,25.59,223200.0,20.1049,20.1206,20.097,20.097,223200.0
2013-07-10 15:30:00,25.59,25.61,25.56,25.57,177000.0,20.097,20.1127,20.0735,20.0813,177000.0
2013-07-10 15:35:00,25.57,25.58,25.55,25.57,168300.0,20.0813,20.0892,20.0656,20.0813,168300.0
2013-07-10 15:40:00,25.57,25.58,25.56,25.58,135600.0,20.0813,20.0892,20.0735,20.0892,135600.0
2013-07-10 15:45:00,25.58,25.59,25.56,25.58,234600.0,20.0892,20.097,20.0735,20.0892,234600.0
2013-07-10 15:50:00,25.58,25.58,25.55,25.58,471000.0,20.0892,20.0892,20.0656,20.0892,471000.0
2013-07-10 15:55:00,25.58,25.6,25.58,25.59,632700.0,20.0892,20.1049,20.0892,20.097,632700.0
2013-07-11 09:30:00,25.82,25.91,25.81,25.89,1042200.0,20.2777,20.3483,20.2698,20.3326,1042200.0
2013-07-11 09:35:00,25.89,25.9,25.83,25.86,336900.0,20.3326,20.3405,20.2855,20.3091,336900.0
2013-07-11 09:40:00,25.86,25.87,25.8,25.83,98700.0,20.3091,20.3169,20.262,20.2855,98700.0
2013-07-11 09:45:00,25.83,25.83,25.78,25.82,290700.0,20.2855,20.2855,20.2462,20.2777,290700.0
2013-07-11 09:50:00,25.81,25.82,25.78,25.82,267300.0,20.2698,20.2777,20.2462,20.2777,267300.0
2013-07-11 09:55:00,25.81,25.83,25.78,25.79,138000.0,20.2698,20.2855,20.2462,20.2541,138000.0
2013-07-11 10:00:00,25.79,25.82,25.79,25.8,102600.0,20.2541,20.2777,20.2541,20.262,102600.0
2013-07-11 10:05:00,25.8,25.83,25.79,25.81,159600.0,20.262,20.2855,20.2541,20.2698,159600.0
2013-07-11 10:10:00,25.81,25.84,25.81,25.84,135900.0,20.2698,20.2934,20.2698,20.2934,135900.0
2013-07-11 10:15:00,25.84,25.84,25.81,25.81,86400.0,20.2934,20.2934,20.2698,20.2698,86400.0
2013-07-11 10:20:00,25.81,25.84,25.8,25.83,113400.0,20.2698,20.2934,20.262,20.2855,113400.0
2013-07-11 10:25:00,25.83,25.85,25.81,25.85,113100.0,20.2855,20.3012,20.2698,20.3012,113100.0
2013-07-11 10:30:00,25.84,25.84,25.8,25.81,163800.0,20.2934,20.2934,20.262,20.2698,163800.0
2013-07-11 10:35:00,25.81,25.81,25.78,25.81,120600.0,20.2698,20.2698,20.2462,20.2698,120600.0
2013-07-11 10:40:00,25.81,25.85,25.81,25.84,139200.0,20.2698,20.3012,20.2698,20.2934,139200.0
2013-07-11 10:45:00,25.84,25.87,25.84,25.86,125700.0,20.2934,20.3169,20.2934,20.3091,125700.0
2013-07-11 10:50:00,25.86,25.88,25.86,25.86,183900.0,20.3091,20.3248,20.3091,20.3091,183900.0
2013-07-11 10:55:00,25.85,25.87,25.84,25.87,113400.0,20.3012,20.3169,20.2934,20.3169,113400.0
2013-07-11 11:00:00,25.87,25.88,25.86,25.86,107700.0,20.3169,20.3248,20.3091,20.3091,107700.0
2013-07-11 11:05:00,25.86,25.87,25.85,25.86,139500.0,20.3091,20.3169,20.3012,20.3091,139500.0
2013-07-11 11:10:00,25.87,25.87,25.84,25.84,83400.0,20.3169,20.3169,20.2934,20.2934,83400.0
2013-07-11 11:15:00,25.84,25.85,25.82,25.82,83100.0,20.2934,20.3012,20.2777,20.2777,83100.0
2013-07-11 11:20:00,25.82,25.83,25.81,25.83,85200.0,20.2777,20.2855,20.2698,20.2855,85200.0
2013-07-11 11:25:00,25.83,25.83,25.81,25.83,82800.0,20.2855,20.2855,20.2698,20.2855,82800.0
2013-07-11 11:30:00,25.83,25.85,25.82,25.85,278100.0,20.2855,20.3012,20.2777,20.3012,278100.0
2013-07-11 11:35:00,25.85,25.85,25.84,25.85,59400.0,20.3012,20.3012,20.2934,20.3012,59400.0
2013-07-11 11:40:00,25.85,25.87,25.85,25.85,123900.0,20.3012,20.3169,20.3012,20.3012,123900.0
2013-07-11 11:45:00,25.85,25.87,25.78,25.83,250800.0,20.3012,20.3169,20.2462,20.2855,250800.0
2013-07-11 11:50:00,25.83,25.85,25.83,25.85,115500.0,20.2855,20.3012,20.2855,20.3012,115500.0
2013-07-11 11:55:00,25.85,25.85,25.82,25.84,141000.0,20.3012,20.3012,20.2777,20.2934,141000.0
2013-07-11 12:00:00,25.84,25.85,25.82,25.83,86100.0,20.2934,20.3012,20.2777,20.2855,86100.0
2013-07-11 12:05:00,25.83,25.83,25.82,25.83,76500.0,20.2855,20.2855,20.2777,20.2855,76500.0
2013-07-11 12:10:00,25.83,25.84,25.83,25.84,70800.0,20.2855,20.2934,20.2855,20.2934,70800.0
2013-07-11 12:15:00,25.84,25.85,25.83,25.84,105000.0,20.2934,20.3012,20.2855,20.2934,105000.0
2013-07-11 12:20:00,25.84,25.85,25.83,25.84,90300.0,20.2934,20.3012,20.2855,20.2934,90300.0
2013-07-11 12:25:00,25.84,25.85,25.84,25.84,149700.0,20.2934,20.3012,20.2934,20.2934,149700.0
2013-07-11 12:30:00,25.84,25.85,25.83,25.84,270600.0,20.2934,20.3012,20.2855,20.2934,270600.0
2013-07-11 12:35:00,25.84,25.85,25.83,25.85,119100.0,20.2934,20.3012,20.2855,20.3012,119100.0
2013-07-11 12:40:00,25.84,25.86,25.83,25.84,147000.0,20.2934,20.3091,20.2855,20.2934,147000.0
2013-07-11 12:45:00,25.84,25.85,25.83,25.85,69000.0,20.2934,20.3012,20.2855,20.3012,69000.0
2013-07-11 12:50:00,25.85,25.86,25.84,25.86,90600.0,20.3012,20.3091,20.2934,20.3091,90600.0
2013-07-11 12:55:00,25.86,25.87,25.83,25.84,67200.0,20.3091,20.3169,20.2855,20.2934,67200.0
2013-07-11 13:00:00,25.83,25.86,25.83,25.85,63900.0,20.2855,20.3091,20.2855,20.3012,63900.0
2013-07-11 13:05:00,25.86,25.87,25.85,25.86,63600.0,20.3091,20.3169,20.3012,20.3091,63600.0
2013-07-11 13:10:00,25.86,25.86,25.83,25.83,59100.0,20.3091,20.3091,20.2855,20.2855,59100.0
2013-07-11 13:15:00,25.83,25.84,25.82,25.83,75300.0,20.2855,20.2934,20.2777,20.2855,75300.0
2013-07-11 13:20:00,25.82,25.83,25.81,25.81,67200.0,20.2777,20.2855,20.2698,20.2698,67200.0
2013-07-11 13:25:00,25.81,25.84,25.81,25.83,79200.0,20.2698,20.2934,20.2698,20.2855,79200.0
2013-07-11 13:30:00,25.83,25.83,25.81,25.81,63900.0,20.2855,20.2855,20.2698,20.2698,63900.0
2013-07-11 13:35:00,25.81,25.84,25.81,25.83,67500.0,20.2698,20.2934,20.2698,20.2855,67500.0
2013-07-11 13:40:00,25.83,25.84,25.81,25.82,130800.0,20.2855,20.2934,20.2698,20.2777,130800.0
2013-07-11 13:45:00,25.82,25.84,25.81,25.83,117600.0,20.2777,20.2934,20.2698,20.2855,117600.0
2013-07-11 13:50:00,25.82,25.83,25.82,25.82,71400.0,20.2777,20.2855,20.2777,20.2777,71400.0
2013-07-11 13:55:00,25.82,25.84,25.81,25.83,84600.0,20.2777,20.2934,20.2698,20.2855,84600.0
2013-07-11 14:00:00,25.83,25.85,25.83,25.84,102300.0,20.2855,20.3012,20.2855,20.2934,102300.0
2013-07-11 14:05:00,25.84,25.86,25.84,25.86,75000.0,20.2934,20.3091,20.2934,20.3091,75000.0
2013-07-11 14:10:00,25.85,25.88,25.85,25.86,106500.0,20.3012,20.3248,20.3012,20.3091,106500.0
2013-07-11 14:15:00,25.87,25.9,25.87,25.89,173700.0,20.3169,20.3405,20.3169,20.3326,173700.0
2013-07-11 14:20:00,25.89,25.9,25.88,25.89,109500.0,20.3326,20.3405,20.3248,20.3326,109500.0
2013-07-11 14:25:00,25.89,25.92,25.86,25.86,455400.0,20.3326,20.3562,20.3091,20.3091,455400.0
2013-07-11 14:30:00,25.87,25.9,25.87,25.89,177600.0,20.3169,20.3405,20.3169,20.3326,177600.0
2013-07-11 14:35:00,25.89,25.89,25.86,25.87,107700.0,20.3326,20.3326,20.3091,20.3169,107700.0
2013-07-11 14:40:00,25.87,25.88,25.86,25.88,122400.0,20.3169,20.3248,20.3091,20.3248,122400.0
2013-07-11 14:45:00,25.88,25.88,25.87,25.87,115500.0,20.3248,20.3248,20.3169,20.3169,115500.0
2013-07-11 14:50:00,25.87,25.89,25.87,25.89,145200.0,20.3169,20.3326,20.3169,20.3326,145200.0
2013-07-11 14:55:00,25.88,25.88,25.85,25.86,117600.0,20.3248,20.3248,20.3012,20.3091,117600.0
2013-07-11 15:00:00,25.86,25.89,25.85,25.86,116700.0,20.3091,20.3326,20.3012,20.3091,116700.0
2013-07-11 15:05:00,25.86,25.86,25.84,25.85,150900.0,20.3091,20.3091,20.2934,20.3012,150900.0
2013-07-11 15:10:00,25.85,25.85,25.84,25.85,111600.0,20.3012,20.3012,20.2934,20.3012,111600.0
2013-07-11 15:15:00,25.85,25.88,25.85,25.87,145200.0,20.3012,20.3248,20.3012,20.3169,145200.0
2013-07-11 15:20:00,25.87,25.9,25.87,25.9,182700.0,20.3169,20.3405,20.3169,20.3405,182700.0
2013-07-11 15:25:00,25.9,25.9,25.88,25.89,141900.0,20.3405,20.3405,20.3248,20.3326,141900.0
2013-07-11 15:30:00,25.89,25.89,25.85,25.87,195300.0,20.3326,20.3326,20.3012,20.3169,195300.0
2013-07-11 15:35:00,25.87,25.89,25.87,25.88,163500.0,20.3169,20.3326,20.3169,20.3248,163500.0
2013-07-11 15:40:00,25.88,25.91,25.88,25.91,326400.0,20.3248,20.3483,20.3248,20.3483,326400.0
2013-07-11 15:45:00,25.91,25.92,25.88,25.89,324900.0,20.3483,20.3562,20.3248,20.3326,324900.0
2013-07-11 15:50:00,25.89,25.9,25.88,25.89,491700.0,20.3326,20.3405,20.3248,20.3326,491700.0
2013-07-11 15:55:00,25.9,25.91,25.88,25.88,908400.0,20.3405,20.3483,20.3248,20.3248,908400.0
2013-07-12 09:30:00,25.87,25.88,25.8,25.85,355500.0,20.3169,20.3248,20.262,20.3012,355500.0
2013-07-12 09:35:00,25.85,25.88,25.78,25.82,154500.0,20.3012,20.3248,20.2462,20.2777,154500.0
2013-07-12 09:40:00,25.82,25.82,25.78,25.79,116400.0,20.2777,20.2777,20.2462,20.2541,116400.0
2013-07-12 09:45:00,25.79,25.83,25.78,25.82,69600.0,20.2541,20.2855,20.2462,20.2777,69600.0
2013-07-12 09:50:00,25.82,25.88,25.82,25.86,105000.0,20.2777,20.3248,20.2777,20.3091,105000.0
2013-07-12 09:55:00,25.85,25.86,25.81,25.83,78900.0,20.3012,20.3091,20.2698,20.2855,78900.0
2013-07-12 10:00:00,25.83,25.84,25.8,25.81,99300.0,20.2855,20.2934,20.262,20.2698,99300.0
2013-07-12 10:05:00,25.81,25.83,25.78,25.79,109800.0,20.2698,20.2855,20.2462,20.2541,109800.0
2013-07-12 10:10:00,25.79,25.85,25.79,25.83,110700.0,20.2541,20.3012,20.2541,20.2855,110700.0
2013-07-12 10:15:00,25.83,25.85,25.82,25.83,90600.0,20.2855,20.3012,20.2777,20.2855,90600.0
2013-07-12 10:20:00,25.82,25.82,25.81,25.81,59100.0,20.2777,20.2777,20.2698,20.2698,59100.0
2013-07-12 10:25:00,25.82,25.83,25.8,25.82,86400.0,20.2777,20.2855,20.262,20.2777,86400.0
2013-07-12 10:30:00,25.83,25.83,25.8,25.81,115800.0,20.2855,20.2855,20.262,20.2698,115800.0
2013-07-12 10:35:00,25.81,25.84,25.81,25.84,74100.0,20.2698,20.2934,20.2698,20.2934,74100.0
2013-07-12 10:40:00,25.84,25.85,25.82,25.84,114300.0,20.2934,20.3012,20.2777,20.2934,114300.0
2013-07-12 10:45:00,25.84,25.84,25.82,25.83,89400.0,20.2934,20.2934,20.2777,20.2855,89400.0
2013-07-12 10:50:00,25.83,25.84,25.81,25.82,89100.0,20.2855,20.2934,20.2698,20.2777,89100.0
2013-07-12 10:55:00,25.81,25.84,25.81,25.83,83100.0,20.2698,20.2934,20.2698,20.2855,83100.0
2013-07-12 11:00:00,25.83,25.84,25.82,25.84,110400.0,20.2855,20.2934,20.2777,20.2934,110400.0
2013-07-12 11:05:00,25.84,25.85,25.83,25.84,201600.0,20.2934,20.3012,20.2855,20.2934,201600.0
2013-07-12 11:10:00,25.84,25.86,25.84,25.85,58800.0,20.2934,20.3091,20.2934,20.3012,58800.0
2013-07-12 11:15:00,25.85,25.88,25.85,25.87,115800.0,20.3012,20.3248,20.3012,20.3169,115800.0
2013-07-12 11:20:00,25.87,25.88,25.85,25.86,57300.0,20.3169,20.3248,20.3012,20.3091,57300.0
2013-07-12 11:25:00,25.86,25.86,25.83,25.84,61800.0,20.3091,20.3091,20.2855,20.2934,61800.0
2013-07-12 11:30:00,25.84,25.84,25.81,25.81,80100.0,20.2934,20.2934,20.2698,20.2698,80100.0
2013-07-12 11:35:00,25.81,25.82,25.8,25.81,84300.0,20.2698,20.2777,20.262,20.2698,84300.0
2013-07-12 11:40:00,25.82,25.83,25.81,25.82,50700.0,20.2777,20.2855,20.2698,20.2777,50700.0
2013-07-12 11:45:00,25.82,25.82,25.81,25.81,50100.0,20.2777,20.2777,20.2698,20.2698,50100.0
2013-07-12 11:50:00,25.81,25.82,25.8,25.82,100200.0,20.2698,20.2777,20.262,20.2777,100200.0
2013-07-12 11:55:00,25.82,25.82,25.8,25.81,82800.0,20.2777,20.2777,20.262,20.2698,82800.0
2013-07-12 12:00:00,25.81,25.82,25.8,25.81,74100.0,20.2698,20.2777,20.262,20.2698,74100.0
2013-07-12 12:05:00,25.81,25.81,25.79,25.8,62700.0,20.2698,20.2698,20.2541,20.262,62700.0
2013-07-12 12:10:00,25.8,25.81,25.8,25.81,82500.0,20.262,20.2698,20.262,20.2698,82500.0
2013-07-12 12:15:00,25.81,25.83,25.81,25.82,135900.0,20.2698,20.2855,20.2698,20.2777,135900.0
2013-07-12 12:20:00,25.82,25.85,25.82,25.85,176700.0,20.2777,20.3012,20.2777,20.3012,176700.0
2013-07-12 12:25:00,25.85,25.87,25.83,25.85,181200.0,20.3012,20.3169,20.2855,20.3012,181200.0
2013-07-12 12:30:00,25.85,25.86,25.84,25.86,146700.0,20.3012,20.3091,20.2934,20.3091,146700.0
2013-07-12 12:35:00,25.86,25.87,25.85,25.86,94800.0,20.3091,20.3169,20.3012,20.3091,94800.0
2013-07-12 12:40:00,25.86,25.88,25.86,25.86,139800.0,20.3091,20.3248,20.3091,20.3091,139800.0
2013-07-12 12:45:00,25.86,25.87,25.85,25.86,54300.0,20.3091,20.3169,20.3012,20.3091,54300.0
2013-07-12 12:50:00,25.86,25.87,25.84,25.86,75300.0,20.3091,20.3169,20.2934,20.3091,75300.0
2013-07-12 12:55:00,25.86,25.87,25.85,25.87,77700.0,20.3091,20.3169,20.3012,20.3169,77700.0
2013-07-12 13:00:00,25.87,25.88,25.86,25.86,183900.0,20.3169,20.3248,20.3091,20.3091,183900.0
2013-07-12 13:05:00,25.85,25.86,25.85,25.85,55800.0,20.3012,20.3091,20.3012,20.3012,55800.0
2013-07-12 13:10:00,25.86,25.86,25.84,25.84,56400.0,20.3091,20.3091,20.2934,20.2934,56400.0
2013-07-12 13:15:00,25.84,25.88,25.84,25.88,161100.0,20.2934,20.3248,20.2934,20.3248,161100.0
2013-07-12 13:20:00,25.88,25.89,25.87,25.88,77400.0,20.3248,20.3326,20.3169,20.3248,77400.0
2013-07-12 13:25:00,25.88,25.89,25.87,25.88,124800.0,20.3248,20.3326,20.3169,20.3248,124800.0
2013-07-12 13:30:00,25.88,25.89,25.86,25.86,58200.0,20.3248,20.3326,20.3091,20.3091,58200.0
2013-07-12 13:35:00,25.86,25.86,25.84,25.85,45300.0,20.3091,20.3091,20.2934,20.3012,45300.0
2013-07-12 13:40:00,25.85,25.85,25.83,25.84,63600.0,20.3012,20.3012,20.2855,20.2934,63600.0
2013-07-12 13:45:00,25.83,25.86,25.83,25.86,62100.0,20.2855,20.3091,20.2855,20.3091,62100.0
2013-07-12 13:50:00,25.86,25.86,25.84,25.84,66900.0,20.3091,20.3091,20.2934,20.2934,66900.0
2013-07-12 13:55:00,25.84,25.85,25.82,25.83,43500.0,20.2934,20.3012,20.2777,20.2855,43500.0
2013-07-12 14:00:00,25.83,25.84,25.82,25.82,55200.0,20.2855,20.2934,20.2777,20.2777,55200.0
2013-07-12 14:05:00,25.82,25.83,25.82,25.83,75600.0,20.2777,20.2855,20.2777,20.2855,75600.0
2013-07-12 14:10:00,25.83,25.84,25.82,25.84,64200.0,20.2855,20.2934,20.2777,20.2934,64200.0
2013-07-12 14:15:00,25.84,25.85,25.84,25.85,88500.0,20.2934,20.3012,20.2934,20.3012,88500.0
2013-07-12 14:20:00,25.85,25.86,25.84,25.84,70500.0,20.3012,20.3091,20.2934,20.2934,70500.0
2013-07-12 14:25:00,25.84,25.86,25.84,25.84,115200.0,20.2934,20.3091,20.2934,20.2934,115200.0
2013-07-12 14:30:00,25.84,25.85,25.84,25.84,87300.0,20.2934,20.3012,20.2934,20.2934,87300.0
2013-07-12 14:35:00,25.84,25.84,25.81,25.82,125100.0,20.2934,20.2934,20.2698,20.2777,125100.0
2013-07-12 14:40:00,25.82,25.84,25.81,25.84,202800.0,20.2777,20.2934,20.2698,20.2934,202800.0
2013-07-12 14:45:00,25.84,25.84,25.82,25.84,138300.0,20.2934,20.2934,20.2777,20.2934,138300.0
2013-07-12 14:50:00,25.84,25.85,25.83,25.83,110100.0,20.2934,20.3012,20.2855,20.2855,110100.0
2013-07-12 14:55:00,25.83,25.84,25.83,25.84,79200.0,20.2855,20.2934,20.2855,20.2934,79200.0
2013-07-12 15:00:00,25.84,25.84,25.82,25.82,126000.0,20.2934,20.2934,20.2777,20.2777,126000.0
2013-07-12 15:05:00,25.82,25.84,25.82,25.83,120900.0,20.2777,20.2934,20.2777,20.2855,120900.0
2013-07-12 15:10:00,25.83,25.84,25.82,25.83,262500.0,20.2855,20.2934,20.2777,20.2855,262500.0
2013-07-12 15:15:00,25.83,25.84,25.83,25.84,166200.0,20.2855,20.2934,20.2855,20.2934,166200.0
2013-07-12 15:20:00,25.84,25.86,25.84,25.84,177300.0,20.2934,20.3091,20.2934,20.2934,177300.0
2013-07-12 15:25:00,25.84,25.85,25.83,25.84,160500.0,20.2934,20.3012,20.2855,20.2934,160500.0
2013-07-12 15:30:00,25.84,25.84,25.81,25.82,347400.0,20.2934,20.2934,20.2698,20.2777,347400.0
2013-07-12 15:35:00,25.83,25.83,25.82,25.83,253200.0,20.2855,20.2855,20.2777,20.2855,253200.0
2013-07-12 15:40:00,25.83,25.84,25.83,25.84,272400.0,20.2855,20.2934,20.2855,20.2934,272400.0
2013-07-12 15:45:00,25.84,25.86,25.84,25.85,351600.0,20.2934,20.3091,20.2934,20.3012,351600.0
2013-07-12 15:50:00,25.84,25.87,25.84,25.86,606900.0,20.2934,20.3169,20.2934,20.3091,606900.0
2013-07-12 15:55:00,25.86,25.88,25.85,25.86,923700.0,20.3091,20.3248,20.3012,20.3091,923700.0
2013-07-15 09:30:00,25.77,25.77,25.67,25.7,1089900.0,20.2384,20.2384,20.1599,20.1834,1089900.0
2013-07-15 09:35:00,25.71,25.72,25.67,25.67,593400.0,20.1913,20.1991,20.1599,20.1599,593400.0
2013-07-15 09:40:00,25.67,25.69,25.63,25.64,610800.0,20.1599,20.1756,20.1284,20.1363,610800.0
2013-07-15 09:45:00,25.64,25.65,25.59,25.62,618900.0,20.1363,20.1442,20.097,20.1206,618900.0
2013-07-15 09:50:00,25.62,25.64,25.62,25.62,241200.0,20.1206,20.1363,20.1206,20.1206,241200.0
2013-07-15 09:55:00,25.63,25.63,25.57,25.58,323100.0,20.1284,20.1284,20.0813,20.0892,323100.0
2013-07-15 10:00:00,25.57,25.61,25.57,25.61,345000.0,20.0813,20.1127,20.0813,20.1127,345000.0
2013-07-15 10:05:00,25.61,25.67,25.61,25.66,208500.0,20.1127,20.1599,20.1127,20.152,208500.0
2013-07-15 10:10:00,25.66,25.67,25.65,25.66,176100.0,20.152,20.1599,20.1442,20.152,176100.0
2013-07-15 10:15:00,25.66,25.71,25.66,25.71,138600.0,20.152,20.1913,20.152,20.1913,138600.0
2013-07-15 10:20:00,25.71,25.71,25.68,25.69,104100.0,20.1913,20.1913,20.1677,20.1756,104100.0
2013-07-15 10:25:00,25.69,25.7,25.67,25.68,106200.0,20.1756,20.1834,20.1599,20.1677,106200.0
2013-07-15 10:30:00,25.68,25.72,25.68,25.72,114000.0,20.1677,20.1991,20.1677,20.1991,114000.0
2013-07-15 10:35:00,25.72,25.74,25.72,25.73,174900.0,20.1991,20.2148,20.1991,20.207,174900.0
2013-07-15 10:40:00,25.73,25.73,25.72,25.72,81900.0,20.207,20.207,20.1991,20.1991,81900.0
2013-07-15 10:45:00,25.72,25.72,25.7,25.71,71700.0,20.1991,20.1991,20.1834,20.1913,71700.0
2013-07-15 10:50:00,25.71,25.74,25.71,25.73,101400.0,20.1913,20.2148,20.1913,20.207,101400.0
2013-07-15 10:55:00,25.73,25.73,25.72,25.73,118800.0,20.207,20.207,20.1991,20.207,118800.0
2013-07-15 11:00:00,25.72,25.75,25.72,25.75,156600.0,20.1991,20.2227,20.1991,20.2227,156600.0
2013-07-15 11:05:00,25.75,25.76,25.73,25.74,173700.0,20.2227,20.2305,20.207,20.2148,173700.0
2013-07-15 11:10:00,25.74,25.74,25.73,25.73,125700.0,20.2148,20.2148,20.207,20.207,125700.0
2013-07-15 11:15:00,25.73,25.74,25.72,25.74,116700.0,20.207,20.2148,20.1991,20.2148,116700.0
2013-07-15 11:20:00,25.74,25.76,25.74,25.75,145200.0,20.2148,20.2305,20.2148,20.2227,145200.0
2013-07-15 11:25:00,25.75,25.76,25.73,25.75,109500.0,20.2227,20.2305,20.207,20.2227,109500.0
2013-07-15 11:30:00,25.75,25.77,25.74,25.76,167700.0,20.2227,20.2384,20.2148,20.2305,167700.0
2013-07-15 11:35:00,25.76,25.76,25.73,25.74,98700.0,20.2305,20.2305,20.207,20.2148,98700.0
2013-07-15 11:40:00,25.74,25.74,25.71,25.72,74400.0,20.2148,20.2148,20.1913,20.1991,74400.0
2013-07-15 11:45:00,25.72,25.72,25.7,25.72,155700.0,20.1991,20.1991,20.1834,20.1991,155700.0
2013-07-15 11:50:00,25.72,25.72,25.7,25.72,80100.0,20.1991,20.1991,20.1834,20.1991,80100.0
2013-07-15 11:55:00,25.73,25.73,25.71,25.71,91500.0,20.207,20.207,20.1913,20.1913,91500.0
2013-07-15 12:00:00,25.71,25.72,25.7,25.72,95100.0,20.1913,20.1991,20.1834,20.1991,95100.0
2013-07-15 12:05:00,25.72,25.73,25.71,25.71,65100.0,20.1991,20.207,20.1913,20.1913,65100.0
2013-07-15 12:10:00,25.71,25.72,25.7,25.72,64800.0,20.1913,20.1991,20.1834,20.1991,64800.0
2013-07-15 12:15:00,25.71,25.72,25.71,25.72,81900.0,20.1913,20.1991,20.1913,20.1991,81900.0
2013-07-15 12:20:00,25.71,25.73,25.71,25.71,89400.0,20.1913,20.207,20.1913,20.1913,89400.0
2013-07-15 12:25:00,25.71,25.72,25.7,25.7,65100.0,20.1913,20.1991,20.1834,20.1834,65100.0
2013-07-15 12:30:00,25.7,25.7,25.67,25.69,165900.0,20.1834,20.1834,20.1599,20.1756,165900.0
2013-07-15 12:35:00,25.69,25.69,25.68,25.69,79800.0,20.1756,20.1756,20.1677,20.1756,79800.0
2013-07-15 12:40:00,25.69,25.7,25.69,25.69,63900.0,20.1756,20.1834,20.1756,20.1756,63900.0
2013-07-15 12:45:00,25.69,25.71,25.68,25.7,91500.0,20.1756,20.1913,20.1677,20.1834,91500.0
2013-07-15 12:50:00,25.7,25.7,25.69,25.69,63000.0,20.1834,20.1834,20.1756,20.1756,63000.0
2013-07-15 12:55:00,25.7,25.7,25.69,25.7,61500.0,20.1834,20.1834,20.1756,20.1834,61500.0
2013-07-15 13:00:00,25.69,25.7,25.68,25.69,80400.0,20.1756,20.1834,20.1677,20.1756,80400.0
2013-07-15 13:05:00,25.69,25.7,25.69,25.69,49200.0,20.1756,20.1834,20.1756,20.1756,49200.0
2013-07-15 13:10:00,25.69,25.69,25.69,25.69,60900.0,20.1756,20.1756,20.1756,20.1756,60900.0
2013-07-15 13:15:00,25.69,25.71,25.69,25.7,69600.0,20.1756,20.1913,20.1756,20.1834,69600.0
2013-07-15 13:20:00,25.7,25.71,25.68,25.69,101400.0,20.1834,20.1913,20.1677,20.1756,101400.0
2013-07-15 13:25:00,25.69,25.7,25.68,25.68,60000.0,20.1756,20.1834,20.1677,20.1677,60000.0
2013-07-15 13:30:00,25.69,25.69,25.67,25.68,66600.0,20.1756,20.1756,20.1599,20.1677,66600.0
2013-07-15 13:35:00,25.67,25.68,25.67,25.68,41100.0,20.1599,20.1677,20.1599,20.1677,41100.0
2013-07-15 13:40:00,25.68,25.7,25.68,25.7,54900.0,20.1677,20.1834,20.1677,20.1834,54900.0
2013-07-15 13:45:00,25.69,25.7,25.69,25.7,56700.0,20.1756,20.1834,20.1756,20.1834,56700.0
2013-07-15 13:50:00,25.7,25.71,25.7,25.71,66000.0,20.1834,20.1913,20.1834,20.1913,66000.0
2013-07-15 13:55:00,25.71,25.71,25.7,25.7,54300.0,20.1913,20.1913,20.1834,20.1834,54300.0
2013-07-15 14:00:00,25.7,25.72,25.7,25.71,92400.0,20.1834,20.1991,20.1834,20.1913,92400.0
2013-07-15 14:05:00,25.72,25.72,25.71,25.72,85500.0,20.1991,20.1991,20.1913,20.1991,85500.0
2013-07-15 14:10:00,25.72,25.73,25.71,25.72,78600.0,20.1991,20.207,20.1913,20.1991,78600.0
2013-07-15 14:15:00,25.72,25.73,25.72,25.72,90600.0,20.1991,20.207,20.1991,20.1991,90600.0
2013-07-15 14:20:00,25.72,25.73,25.72,25.73,69300.0,20.1991,20.207,20.1991,20.207,69300.0
2013-07-15 14:25:00,25.73,25.73,25.7,25.71,136200.0,20.207,20.207,20.1834,20.1913,136200.0
2013-07-15 14:30:00,25.71,25.71,25.69,25.7,102000.0,20.1913,20.1913,20.1756,20.1834,102000.0
2013-07-15 14:35:00,25.69,25.7,25.69,25.69,127800.0,20.1756,20.1834,20.1756,20.1756,127800.0
2013-07-15 14:40:00,25.69,25.7,25.69,25.69,126900.0,20.1756,20.1834,20.1756,20.1756,126900.0
2013-07-15 14:45:00,25.7,25.71,25.7,25.71,102300.0,20.1834,20.1913,20.1834,20.1913,102300.0
2013-07-15 14:50:00,25.7,25.71,25.69,25.71,216300.0,20.1834,20.1913,20.1756,20.1913,216300.0
2013-07-15 14:55:00,25.71,25.73,25.71,25.73,148800.0,20.1913,20.207,20.1913,20.207,148800.0
2013-07-15 15:00:00,25.73,25.73,25.72,25.73,88200.0,20.207,20.207,20.1991,20.207,88200.0
2013-07-15 15:05:00,25.73,25.73,25.73,25.73,207600.0,20.207,20.207,20.207,20.207,207600.0
2013-07-15 15:10:00,25.73,25.73,25.73,25.73,81300.0,20.207,20.207,20.207,20.207,81300.0
2013-07-15 15:15:00,25.73,25.73,25.72,25.73,230400.0,20.207,20.207,20.1991,20.207,230400.0
2013-07-15 15:20:00,25.73,25.74,25.72,25.73,117000.0,20.207,20.2148,20.1991,20.207,117000.0
2013-07-15 15:25:00,25.73,25.73,25.73,25.73,135900.0,20.207,20.207,20.207,20.207,135900.0
2013-07-15 15:30:00,25.73,25.74,25.72,25.73,214800.0,20.207,20.2148,20.1991,20.207,214800.0
2013-07-15 15:35:00,25.73,25.73,25.7,25.72,161700.0,20.207,20.207,20.1834,20.1991,161700.0
2013-07-15 15:40:00,25.71,25.72,25.69,25.7,174300.0,20.1913,20.1991,20.1756,20.1834,174300.0
2013-07-15 15:45:00,25.7,25.7,25.68,25.7,266700.0,20.1834,20.1834,20.1677,20.1834,266700.0
2013-07-15 15:50:00,25.7,25.71,25.7,25.7,363300.0,20.1834,20.1913,20.1834,20.1834,363300.0
2013-07-15 15:55:00,25.7,25.71,25.69,25.69,592500.0,20.1834,20.1913,20.1756,20.1756,592500.0
2013-07-16 09:30:00,25.66,25.72,25.63,25.66,551700.0,20.152,20.1991,20.1284,20.152,551700.0
2013-07-16 09:35:00,25.66,25.69,25.63,25.66,147000.0,20.152,20.1756,20.1284,20.152,147000.0
2013-07-16 09:40:00,25.66,25.71,25.64,25.69,168900.0,20.152,20.1913,20.1363,20.1756,168900.0
2013-07-16 09:45:00,25.69,25.74,25.68,25.72,289200.0,20.1756,20.2148,20.1677,20.1991,289200.0
2013-07-16 09:50:00,25.72,25.75,25.7,25.74,170400.0,20.1991,20.2227,20.1834,20.2148,170400.0
2013-07-16 09:55:00,25.74,25.76,25.73,25.74,127500.0,20.2148,20.2305,20.207,20.2148,127500.0
2013-07-16 10:00:00,25.74,25.76,25.73,25.76,237000.0,20.2148,20.2305,20.207,20.2305,237000.0
2013-07-16 10:05:00,25.76,25.76,25.73,25.74,175500.0,20.2305,20.2305,20.207,20.2148,175500.0
2013-07-16 10:10:00,25.74,25.75,25.7,25.74,196200.0,20.2148,20.2227,20.1834,20.2148,196200.0
2013-07-16 10:15:00,25.74,25.75,25.72,25.74,188100.0,20.2148,20.2227,20.1991,20.2148,188100.0
2013-07-16 10:20:00,25.74,25.75,25.73,25.73,134100.0,20.2148,20.2227,20.207,20.207,134100.0
2013-07-16 10:25:00,25.74,25.76,25.74,25.74,130200.0,20.2148,20.2305,20.2148,20.2148,130200.0
2013-07-16 10:30:00,25.74,25.75,25.72,25.72,90300.0,20.2148,20.2227,20.1991,20.1991,90300.0
2013-07-16 10:35:00,25.72,25.74,25.71,25.73,113700.0,20.1991,20.2148,20.1913,20.207,113700.0
2013-07-16 10:40:00,25.73,25.74,25.72,25.74,107400.0,20.207,20.2148,20.1991,20.2148,107400.0
2013-07-16 10:45:00,25.73,25.75,25.71,25.74,115800.0,20.207,20.2227,20.1913,20.2148,115800.0
2013-07-16 10:50:00,25.75,25.75,25.72,25.72,236700.0,20.2227,20.2227,20.1991,20.1991,236700.0
2013-07-16 10:55:00,25.72,25.73,25.71,25.71,174600.0,20.1991,20.207,20.1913,20.1913,174600.0
2013-07-16 11:00:00,25.71,25.73,25.71,25.72,194700.0,20.1913,20.207,20.1913,20.1991,194700.0
2013-07-16 11:05:00,25.72,25.73,25.72,25.72,133800.0,20.1991,20.207,20.1991,20.1991,133800.0
2013-07-16 11:10:00,25.72,25.72,25.69,25.69,237900.0,20.1991,20.1991,20.1756,20.1756,237900.0
2013-07-16 11:15:00,25.69,25.71,25.68,25.7,199500.0,20.1756,20.1913,20.1677,20.1834,199500.0
2013-07-16 11:20:00,25.7,25.7,25.67,25.68,236400.0,20.1834,20.1834,20.1599,20.1677,236400.0
2013-07-16 11:25:00,25.68,25.7,25.68,25.69,189900.0,20.1677,20.1834,20.1677,20.1756,189900.0
2013-07-16 11:30:00,25.69,25.7,25.68,25.68,121200.0,20.1756,20.1834,20.1677,20.1677,121200.0
2013-07-16 11:35:00,25.68,25.71,25.68,25.7,93900.0,20.1677,20.1913,20.1677,20.1834,93900.0
2013-07-16 11:40:00,25.71,25.73,25.7,25.7,188400.0,20.1913,20.207,20.1834,20.1834,188400.0
2013-07-16 11:45:00,25.7,25.72,25.7,25.71,212100.0,20.1834,20.1991,20.1834,20.1913,212100.0
2013-07-16 11:50:00,25.71,25.73,25.71,25.72,60000.0,20.1913,20.207,20.1913,20.1991,60000.0
2013-07-16 11:55:00,25.73,25.73,25.7,25.71,75300.0,20.207,20.207,20.1834,20.1913,75300.0
2013-07-16 12:00:00,25.71,25.71,25.68,25.68,128700.0,20.1913,20.1913,20.1677,20.1677,128700.0
2013-07-16 12:05:00,25.68,25.69,25.68,25.68,98700.0,20.1677,20.1756,20.1677,20.1677,98700.0
2013-07-16 12:10:00,25.67,25.67,25.66,25.67,114000.0,20.1599,20.1599,20.152,20.1599,114000.0
2013-07-16 12:15:00,25.67,25.68,25.66,25.68,105300.0,20.1599,20.1677,20.152,20.1677,105300.0
2013-07-16 12:20:00,25.68,25.69,25.67,25.68,132300.0,20.1677,20.1756,20.1599,20.1677,132300.0
2013-07-16 12:25:00,25.68,25.69,25.68,25.69,190500.0,20.1677,20.1756,20.1677,20.1756,190500.0
2013-07-16 12:30:00,25.69,25.7,25.66,25.66,103200.0,20.1756,20.1834,20.152,20.152,103200.0
2013-07-16 12:35:00,25.67,25.67,25.66,25.67,77700.0,20.1599,20.1599,20.152,20.1599,77700.0
2013-07-16 12:40:00,25.67,25.68,25.66,25.68,55500.0,20.1599,20.1677,20.152,20.1677,55500.0
2013-07-16 12:45:00,25.68,25.68,25.66,25.66,64200.0,20.1677,20.1677,20.152,20.152,64200.0
2013-07-16 12:50:00,25.66,25.66,25.65,25.66,60300.0,20.152,20.152,20.1442,20.152,60300.0
2013-07-16 12:55:00,25.66,25.66,25.65,25.66,64200.0,20.152,20.152,20.1442,20.152,64200.0
2013-07-16 13:00:00,25.66,25.66,25.64,25.65,84000.0,20.152,20.152,20.1363,20.1442,84000.0
2013-07-16 13:05:00,25.65,25.66,25.65,25.65,55200.0,20.1442,20.152,20.1442,20.1442,55200.0
2013-07-16 13:10:00,25.65,25.65,25.64,25.64,75900.0,20.1442,20.1442,20.1363,20.1363,75900.0
2013-07-16 13:15:00,25.64,25.65,25.64,25.65,59700.0,20.1363,20.1442,20.1363,20.1442,59700.0
2013-07-16 13:20:00,25.65,25.67,25.65,25.66,64200.0,20.1442,20.1599,20.1442,20.152,64200.0
2013-07-16 13:25:00,25.66,25.67,25.65,25.67,73800.0,20.152,20.1599,20.1442,20.1599,73800.0
2013-07-16 13:30:00,25.66,25.69,25.66,25.68,73500.0,20.152,20.1756,20.152,20.1677,73500.0
2013-07-16 13:35:00,25.68,25.7,25.67,25.7,112500.0,20.1677,20.1834,20.1599,20.1834,112500.0
2013-07-16 13:40:00,25.7,25.71,25.69,25.7,142500.0,20.1834,20.1913,20.1756,20.1834,142500.0
2013-07-16 13:45:00,25.7,25.7,25.69,25.69,72600.0,20.1834,20.1834,20.1756,20.1756,72600.0
2013-07-16 13:50:00,25.69,25.7,25.69,25.7,51300.0,20.1756,20.1834,20.1756,20.1834,51300.0
2013-07-16 13:55:00,25.7,25.72,25.69,25.71,104700.0,20.1834,20.1991,20.1756,20.1913,104700.0
2013-07-16 14:00:00,25.71,25.72,25.7,25.7,86400.0,20.1913,20.1991,20.1834,20.1834,86400.0
2013-07-16 14:05:00,25.7,25.72,25.7,25.71,93300.0,20.1834,20.1991,20.1834,20.1913,93300.0
2013-07-16 14:10:00,25.71,25.72,25.69,25.71,168300.0,20.1913,20.1991,20.1756,20.1913,168300.0
2013-07-16 14:15:00,25.71,25.73,25.71,25.71,116400.0,20.1913,20.207,20.1913,20.1913,116400.0
2013-07-16 14:20:00,25.72,25.73,25.71,25.72,57900.0,20.1991,20.207,20.1913,20.1991,57900.0
2013-07-16 14:25:00,25.72,25.73,25.71,25.72,87300.0,20.1991,20.207,20.1913,20.1991,87300.0
2013-07-16 14:30:00,25.72,25.73,25.71,25.72,87900.0,20.1991,20.207,20.1913,20.1991,87900.0
2013-07-16 14:35:00,25.72,25.72,25.71,25.72,86400.0,20.1991,20.1991,20.1913,20.1991,86400.0
2013-07-16 14:40:00,25.72,25.73,25.71,25.72,95400.0,20.1991,20.207,20.1913,20.1991,95400.0
2013-07-16 14:45:00,25.72,25.73,25.72,25.72,102000.0,20.1991,20.207,20.1991,20.1991,102000.0
2013-07-16 14:50:00,25.72,25.73,25.71,25.73,84300.0,20.1991,20.207,20.1913,20.207,84300.0
2013-07-16 14:55:00,25.73,25.73,25.7,25.71,116100.0,20.207,20.207,20.1834,20.1913,116100.0
2013-07-16 15:00:00,25.71,25.71,25.67,25.71,410100.0,20.1913,20.1913,20.1599,20.1913,410100.0
2013-07-16 15:05:00,25.71,25.72,25.71,25.71,201900.0,20.1913,20.1991,20.1913,20.1913,201900.0
2013-07-16 15:10:00,25.71,25.73,25.71,25.73,158100.0,20.1913,20.207,20.1913,20.207,158100.0
2013-07-16 15:15:00,25.72,25.75,25.72,25.73,268500.0,20.1991,20.2227,20.1991,20.207,268500.0
2013-07-16 15:20:00,25.73,25.74,25.72,25.73,195000.0,20.207,20.2148,20.1991,20.207,195000.0
2013-07-16 15:25:00,25.73,25.76,25.73,25.76,185400.0,20.207,20.2305,20.207,20.2305,185400.0
2013-07-16 15:30:00,25.76,25.78,25.75,25.77,292800.0,20.2305,20.2462,20.2227,20.2384,292800.0
2013-07-16 15:35:00,25.78,25.82,25.77,25.78,397200.0,20.2462,20.2777,20.2384,20.2462,397200.0
2013-07-16 15:40:00,25.78,25.8,25.77,25.8,298800.0,20.2462,20.262,20.2384,20.262,298800.0
2013-07-16 15:45:00,25.79,25.8,25.77,25.79,357000.0,20.2541,20.262,20.2384,20.2541,357000.0
2013-07-16 15:50:00,25.79,25.79,25.78,25.79,439200.0,20.2541,20.2541,20.2462,20.2541,439200.0
2013-07-16 15:55:00,25.78,25.81,25.76,25.79,831000.0,20.2462,20.2698,20.2305,20.2541,831000.0
2013-07-17 09:30:00,25.87,25.9,25.86,25.9,472800.0,20.3169,20.3405,20.3091,20.3405,472800.0
2013-07-17 09:35:00,25.9,25.9,25.86,25.86,155400.0,20.3405,20.3405,20.3091,20.3091,155400.0
2013-07-17 09:40:00,25.87,25.88,25.85,25.87,154500.0,20.3169,20.3248,20.3012,20.3169,154500.0
2013-07-17 09:45:00,25.86,25.86,25.83,25.84,466800.0,20.3091,20.3091,20.2855,20.2934,466800.0
2013-07-17 09:50:00,25.84,25.85,25.78,25.81,424500.0,20.2934,20.3012,20.2462,20.2698,424500.0
2013-07-17 09:55:00,25.81,25.82,25.79,25.8,114900.0,20.2698,20.2777,20.2541,20.262,114900.0
2013-07-17 10:00:00,25.8,25.83,25.78,25.82,237000.0,20.262,20.2855,20.2462,20.2777,237000.0
2013-07-17 10:05:00,25.82,25.85,25.81,25.85,297600.0,20.2777,20.3012,20.2698,20.3012,297600.0
2013-07-17 10:10:00,25.85,25.89,25.84,25.88,141600.0,20.3012,20.3326,20.2934,20.3248,141600.0
2013-07-17 10:15:00,25.89,25.92,25.89,25.9,178500.0,20.3326,20.3562,20.3326,20.3405,178500.0
2013-07-17 10:20:00,25.9,25.93,25.9,25.92,247800.0,20.3405,20.364,20.3405,20.3562,247800.0
2013-07-17 10:25:00,25.93,25.93,25.88,25.9,197700.0,20.364,20.364,20.3248,20.3405,197700.0
2013-07-17 10:30:00,25.9,25.91,25.86,25.88,216600.0,20.3405,20.3483,20.3091,20.3248,216600.0
2013-07-17 10:35:00,25.88,25.9,25.87,25.88,242700.0,20.3248,20.3405,20.3169,20.3248,242700.0
2013-07-17 10:40:00,25.88,25.89,25.84,25.86,118500.0,20.3248,20.3326,20.2934,20.3091,118500.0
2013-07-17 10:45:00,25.86,25.88,25.85,25.88,197100.0,20.3091,20.3248,20.3012,20.3248,197100.0
2013-07-17 10:50:00,25.88,25.89,25.86,25.88,155400.0,20.3248,20.3326,20.3091,20.3248,155400.0
2013-07-17 10:55:00,25.88,25.88,25.84,25.85,231900.0,20.3248,20.3248,20.2934,20.3012,231900.0
2013-07-17 11:00:00,25.85,25.87,25.85,25.85,141300.0,20.3012,20.3169,20.3012,20.3012,141300.0
2013-07-17 11:05:00,25.85,25.87,25.82,25.86,216300.0,20.3012,20.3169,20.2777,20.3091,216300.0
2013-07-17 11:10:00,25.86,25.87,25.85,25.85,209700.0,20.3091,20.3169,20.3012,20.3012,209700.0
2013-07-17 11:15:00,25.85,25.87,25.85,25.86,171600.0,20.3012,20.3169,20.3012,20.3091,171600.0
2013-07-17 11:20:00,25.86,25.86,25.83,25.83,85800.0,20.3091,20.3091,20.2855,20.2855,85800.0
2013-07-17 11:25:00,25.84,25.84,25.82,25.82,174000.0,20.2934,20.2934,20.2777,20.2777,174000.0
2013-07-17 11:30:00,25.82,25.86,25.82,25.85,189900.0,20.2777,20.3091,20.2777,20.3012,189900.0
2013-07-17 11:35:00,25.86,25.86,25.82,25.82,167700.0,20.3091,20.3091,20.2777,20.2777,167700.0
2013-07-17 11:40:00,25.82,25.83,25.78,25.79,209400.0,20.2777,20.2855,20.2462,20.2541,209400.0
2013-07-17 11:45:00,25.79,25.79,25.77,25.79,150900.0,20.2541,20.2541,20.2384,20.2541,150900.0
2013-07-17 11:50:00,25.79,25.79,25.75,25.79,117900.0,20.2541,20.2541,20.2227,20.2541,117900.0
2013-07-17 11:55:00,25.79,25.8,25.79,25.79,47400.0,20.2541,20.262,20.2541,20.2541,47400.0
2013-07-17 12:00:00,25.79,25.8,25.77,25.78,93300.0,20.2541,20.262,20.2384,20.2462,93300.0
2013-07-17 12:05:00,25.78,25.79,25.75,25.77,131700.0,20.2462,20.2541,20.2227,20.2384,131700.0
2013-07-17 12:10:00,25.77,25.81,25.77,25.78,161700.0,20.2384,20.2698,20.2384,20.2462,161700.0
2013-07-17 12:15:00,25.78,25.78,25.77,25.77,107100.0,20.2462,20.2462,20.2384,20.2384,107100.0
2013-07-17 12:20:00,25.77,25.78,25.77,25.77,54900.0,20.2384,20.2462,20.2384,20.2384,54900.0
2013-07-17 12:25:00,25.77,25.77,25.74,25.74,133200.0,20.2384,20.2384,20.2148,20.2148,133200.0
2013-07-17 12:30:00,25.74,25.78,25.74,25.77,214800.0,20.2148,20.2462,20.2148,20.2384,214800.0
2013-07-17 12:35:00,25.76,25.81,25.76,25.8,207900.0,20.2305,20.2698,20.2305,20.262,207900.0
2013-07-17 12:40:00,25.8,25.8,25.78,25.78,63300.0,20.262,20.262,20.2462,20.2462,63300.0
2013-07-17 12:45:00,25.78,25.78,25.75,25.75,131700.0,20.2462,20.2462,20.2227,20.2227,131700.0
2013-07-17 12:50:00,25.75,25.78,25.74,25.76,146400.0,20.2227,20.2462,20.2148,20.2305,146400.0
2013-07-17 12:55:00,25.76,25.78,25.76,25.78,33900.0,20.2305,20.2462,20.2305,20.2462,33900.0
2013-07-17 13:00:00,25.78,25.79,25.75,25.76,128100.0,20.2462,20.2541,20.2227,20.2305,128100.0
2013-07-17 13:05:00,25.76,25.76,25.74,25.75,83100.0,20.2305,20.2305,20.2148,20.2227,83100.0
2013-07-17 13:10:00,25.75,25.75,25.74,25.74,103200.0,20.2227,20.2227,20.2148,20.2148,103200.0
2013-07-17 13:15:00,25.74,25.74,25.73,25.74,184500.0,20.2148,20.2148,20.207,20.2148,184500.0
2013-07-17 13:20:00,25.74,25.74,25.72,25.73,156900.0,20.2148,20.2148,20.1991,20.207,156900.0
2013-07-17 13:25:00,25.73,25.75,25.73,25.75,61800.0,20.207,20.2227,20.207,20.2227,61800.0
2013-07-17 13:30:00,25.75,25.76,25.73,25.74,116100.0,20.2227,20.2305,20.207,20.2148,116100.0
2013-07-17 13:35:00,25.75,25.76,25.74,25.75,45300.0,20.2227,20.2305,20.2148,20.2227,45300.0
2013-07-17 13:40:00,25.75,25.76,25.75,25.76,38400.0,20.2227,20.2305,20.2227,20.2305,38400.0
2013-07-17 13:45:00,25.76,25.78,25.75,25.77,94200.0,20.2305,20.2462,20.2227,20.2384,94200.0
2013-07-17 13:50:00,25.77,25.79,25.77,25.79,54900.0,20.2384,20.2541,20.2384,20.2541,54900.0
2013-07-17 13:55:00,25.79,25.79,25.78,25.79,54900.0,20.2541,20.2541,20.2462,20.2541,54900.0
2013-07-17 14:00:00,25.79,25.79,25.78,25.79,59700.0,20.2541,20.2541,20.2462,20.2541,59700.0
2013-07-17 14:05:00,25.79,25.79,25.78,25.78,108000.0,20.2541,20.2541,20.2462,20.2462,108000.0
2013-07-17 14:10:00,25.78,25.79,25.77,25.77,56400.0,20.2462,20.2541,20.2384,20.2384,56400.0
2013-07-17 14:15:00,25.77,25.79,25.76,25.78,84900.0,20.2384,20.2541,20.2305,20.2462,84900.0
2013-07-17 14:20:00,25.78,25.79,25.77,25.79,84000.0,20.2462,20.2541,20.2384,20.2541,84000.0
2013-07-17 14:25:00,25.79,25.79,25.75,25.75,134100.0,20.2541,20.2541,20.2227,20.2227,134100.0
2013-07-17 14:30:00,25.75,25.78,25.75,25.78,222300.0,20.2227,20.2462,20.2227,20.2462,222300.0
2013-07-17 14:35:00,25.77,25.79,25.77,25.78,242400.0,20.2384,20.2541,20.2384,20.2462,242400.0
2013-07-17 14:40:00,25.78,25.79,25.78,25.78,79800.0,20.2462,20.2541,20.2462,20.2462,79800.0
2013-07-17 14:45:00,25.78,25.78,25.75,25.76,114600.0,20.2462,20.2462,20.2227,20.2305,114600.0
2013-07-17 14:50:00,25.76,25.78,25.76,25.77,80700.0,20.2305,20.2462,20.2305,20.2384,80700.0
2013-07-17 14:55:00,25.77,25.77,25.74,25.75,287400.0,20.2384,20.2384,20.2148,20.2227,287400.0
2013-07-17 15:00:00,25.75,25.76,25.74,25.76,114900.0,20.2227,20.2305,20.2148,20.2305,114900.0
2013-07-17 15:05:00,25.76,25.77,25.75,25.76,141900.0,20.2305,20.2384,20.2227,20.2305,141900.0
2013-07-17 15:10:00,25.76,25.77,25.75,25.75,98700.0,20.2305,20.2384,20.2227,20.2227,98700.0
2013-07-17 15:15:00,25.75,25.76,25.73,25.76,122400.0,20.2227,20.2305,20.207,20.2305,122400.0
2013-07-17 15:20:00,25.76,25.76,25.73,25.73,412500.0,20.2305,20.2305,20.207,20.207,412500.0
2013-07-17 15:25:00,25.73,25.74,25.7,25.71,347700.0,20.207,20.2148,20.1834,20.1913,347700.0
2013-07-17 15:30:00,25.71,25.74,25.7,25.7,200400.0,20.1913,20.2148,20.1834,20.1834,200400.0
2013-07-17 15:35:00,25.7,25.73,25.7,25.71,322800.0,20.1834,20.207,20.1834,20.1913,322800.0
2013-07-17 15:40:00,25.71,25.74,25.7,25.74,210900.0,20.1913,20.2148,20.1834,20.2148,210900.0
2013-07-17 15:45:00,25.74,25.75,25.71,25.73,273900.0,20.2148,20.2227,20.1913,20.207,273900.0
2013-07-17 15:50:00,25.73,25.73,25.71,25.72,354900.0,20.207,20.207,20.1913,20.1991,354900.0
2013-07-17 15:55:00,25.72,25.75,25.7,25.74,1102800.0,20.1991,20.2227,20.1834,20.2148,1102800.0
2013-07-18 09:30:00,25.74,25.74,25.68,25.73,352500.0,20.2148,20.2148,20.1677,20.207,352500.0
2013-07-18 09:35:00,25.73,25.73,25.67,25.69,210300.0,20.207,20.207,20.1599,20.1756,210300.0
2013-07-18 09:40:00,25.69,25.74,25.67,25.74,142200.0,20.1756,20.2148,20.1599,20.2148,142200.0
2013-07-18 09:45:00,25.75,25.76,25.74,25.74,87000.0,20.2227,20.2305,20.2148,20.2148,87000.0
2013-07-18 09:50:00,25.74,25.75,25.72,25.73,108600.0,20.2148,20.2227,20.1991,20.207,108600.0
2013-07-18 09:55:00,25.73,25.76,25.71,25.74,160200.0,20.207,20.2305,20.1913,20.2148,160200.0
2013-07-18 10:00:00,25.74,25.77,25.74,25.74,134400.0,20.2148,20.2384,20.2148,20.2148,134400.0
2013-07-18 10:05:00,25.74,25.79,25.73,25.79,221100.0,20.2148,20.2541,20.207,20.2541,221100.0
2013-07-18 10:10:00,25.79,25.81,25.78,25.8,301800.0,20.2541,20.2698,20.2462,20.262,301800.0
2013-07-18 10:15:00,25.8,25.83,25.8,25.81,408600.0,20.262,20.2855,20.262,20.2698,408600.0
2013-07-18 10:20:00,25.81,25.85,25.81,25.85,159300.0,20.2698,20.3012,20.2698,20.3012,159300.0
2013-07-18 10:25:00,25.85,25.85,25.83,25.84,116100.0,20.3012,20.3012,20.2855,20.2934,116100.0
2013-07-18 10:30:00,25.84,25.85,25.82,25.82,102000.0,20.2934,20.3012,20.2777,20.2777,102000.0
2013-07-18 10:35:00,25.82,25.82,25.79,25.8,143700.0,20.2777,20.2777,20.2541,20.262,143700.0
2013-07-18 10:40:00,25.81,25.81,25.79,25.79,129300.0,20.2698,20.2698,20.2541,20.2541,129300.0
2013-07-18 10:45:00,25.79,25.79,25.78,25.79,106800.0,20.2541,20.2541,20.2462,20.2541,106800.0
2013-07-18 10:50:00,25.79,25.8,25.77,25.8,116100.0,20.2541,20.262,20.2384,20.262,116100.0
2013-07-18 10:55:00,25.8,25.82,25.79,25.8,74400.0,20.262,20.2777,20.2541,20.262,74400.0
2013-07-18 11:00:00,25.8,25.81,25.8,25.8,93000.0,20.262,20.2698,20.262,20.262,93000.0
2013-07-18 11:05:00,25.8,25.8,25.79,25.8,55200.0,20.262,20.262,20.2541,20.262,55200.0
2013-07-18 11:10:00,25.8,25.81,25.79,25.8,140700.0,20.262,20.2698,20.2541,20.262,140700.0
2013-07-18 11:15:00,25.8,25.8,25.79,25.79,65700.0,20.262,20.262,20.2541,20.2541,65700.0
2013-07-18 11:20:00,25.79,25.79,25.77,25.79,112800.0,20.2541,20.2541,20.2384,20.2541,112800.0
2013-07-18 11:25:00,25.79,25.79,25.77,25.78,63300.0,20.2541,20.2541,20.2384,20.2462,63300.0
2013-07-18 11:30:00,25.78,25.78,25.77,25.77,120300.0,20.2462,20.2462,20.2384,20.2384,120300.0
2013-07-18 11:35:00,25.77,25.8,25.77,25.78,92700.0,20.2384,20.262,20.2384,20.2462,92700.0
2013-07-18 11:40:00,25.78,25.8,25.78,25.79,124200.0,20.2462,20.262,20.2462,20.2541,124200.0
2013-07-18 11:45:00,25.79,25.81,25.78,25.78,81300.0,20.2541,20.2698,20.2462,20.2462,81300.0
2013-07-18 11:50:00,25.78,25.81,25.78,25.79,237300.0,20.2462,20.2698,20.2462,20.2541,237300.0
2013-07-18 11:55:00,25.79,25.8,25.79,25.8,70500.0,20.2541,20.262,20.2541,20.262,70500.0
2013-07-18 12:00:00,25.8,25.8,25.79,25.79,87000.0,20.262,20.262,20.2541,20.2541,87000.0
2013-07-18 12:05:00,25.79,25.82,25.79,25.8,119700.0,20.2541,20.2777,20.2541,20.262,119700.0
2013-07-18 12:10:00,25.8,25.8,25.79,25.8,93000.0,20.262,20.262,20.2541,20.262,93000.0
2013-07-18 12:15:00,25.79,25.8,25.79,25.8,64200.0,20.2541,20.262,20.2541,20.262,64200.0
2013-07-18 12:20:00,25.8,25.81,25.79,25.81,120900.0,20.262,20.2698,20.2541,20.2698,120900.0
2013-07-18 12:25:00,25.81,25.82,25.8,25.81,72000.0,20.2698,20.2777,20.262,20.2698,72000.0
2013-07-18 12:30:00,25.81,25.81,25.79,25.8,71100.0,20.2698,20.2698,20.2541,20.262,71100.0
2013-07-18 12:35:00,25.79,25.8,25.78,25.79,101700.0,20.2541,20.262,20.2462,20.2541,101700.0
2013-07-18 12:40:00,25.78,25.79,25.75,25.75,207300.0,20.2462,20.2541,20.2227,20.2227,207300.0
2013-07-18 12:45:00,25.75,25.76,25.74,25.74,155100.0,20.2227,20.2305,20.2148,20.2148,155100.0
2013-07-18 12:50:00,25.74,25.76,25.74,25.76,55800.0,20.2148,20.2305,20.2148,20.2305,55800.0
2013-07-18 12:55:00,25.76,25.77,25.75,25.77,77700.0,20.2305,20.2384,20.2227,20.2384,77700.0
2013-07-18 13:00:00,25.77,25.77,25.74,25.76,128100.0,20.2384,20.2384,20.2148,20.2305,128100.0
2013-07-18 13:05:00,25.76,25.76,25.75,25.75,61200.0,20.2305,20.2305,20.2227,20.2227,61200.0
2013-07-18 13:10:00,25.75,25.75,25.75,25.75,164700.0,20.2227,20.2227,20.2227,20.2227,164700.0
2013-07-18 13:15:00,25.75,25.75,25.73,25.73,117300.0,20.2227,20.2227,20.207,20.207,117300.0
2013-07-18 13:20:00,25.73,25.74,25.71,25.73,175500.0,20.207,20.2148,20.1913,20.207,175500.0
2013-07-18 13:25:00,25.73,25.74,25.73,25.73,134100.0,20.207,20.2148,20.207,20.207,134100.0
2013-07-18 13:30:00,25.73,25.76,25.73,25.76,114000.0,20.207,20.2305,20.207,20.2305,114000.0
2013-07-18 13:35:00,25.76,25.78,25.75,25.77,105900.0,20.2305,20.2462,20.2227,20.2384,105900.0
2013-07-18 13:40:00,25.77,25.78,25.77,25.77,82800.0,20.2384,20.2462,20.2384,20.2384,82800.0
2013-07-18 13:45:00,25.77,25.79,25.77,25.77,83100.0,20.2384,20.2541,20.2384,20.2384,83100.0
2013-07-18 13:50:00,25.77,25.78,25.76,25.78,124200.0,20.2384,20.2462,20.2305,20.2462,124200.0
2013-07-18 13:55:00,25.78,25.8,25.78,25.79,93900.0,20.2462,20.262,20.2462,20.2541,93900.0
2013-07-18 14:00:00,25.79,25.8,25.78,25.8,96600.0,20.2541,20.262,20.2462,20.262,96600.0
2013-07-18 14:05:00,25.8,25.8,25.79,25.8,41400.0,20.262,20.262,20.2541,20.262,41400.0
2013-07-18 14:10:00,25.8,25.8,25.79,25.8,83400.0,20.262,20.262,20.2541,20.262,83400.0
2013-07-18 14:15:00,25.8,25.8,25.79,25.79,75300.0,20.262,20.262,20.2541,20.2541,75300.0
2013-07-18 14:20:00,25.79,25.8,25.79,25.79,115800.0,20.2541,20.262,20.2541,20.2541,115800.0
2013-07-18 14:25:00,25.79,25.79,25.78,25.78,101400.0,20.2541,20.2541,20.2462,20.2462,101400.0
2013-07-18 14:30:00,25.78,25.8,25.78,25.8,101100.0,20.2462,20.262,20.2462,20.262,101100.0
2013-07-18 14:35:00,25.8,25.8,25.79,25.8,109500.0,20.262,20.262,20.2541,20.262,109500.0
2013-07-18 14:40:00,25.8,25.82,25.8,25.82,83100.0,20.262,20.2777,20.262,20.2777,83100.0
2013-07-18 14:45:00,25.82,25.82,25.82,25.82,87000.0,20.2777,20.2777,20.2777,20.2777,87000.0
2013-07-18 14:50:00,25.82,25.83,25.81,25.82,127800.0,20.2777,20.2855,20.2698,20.2777,127800.0
2013-07-18 14:55:00,25.82,25.82,25.81,25.81,103200.0,20.2777,20.2777,20.2698,20.2698,103200.0
2013-07-18 15:00:00,25.81,25.82,25.8,25.81,163500.0,20.2698,20.2777,20.262,20.2698,163500.0
2013-07-18 15:05:00,25.81,25.81,25.79,25.8,137700.0,20.2698,20.2698,20.2541,20.262,137700.0
2013-07-18 15:10:00,25.8,25.8,25.74,25.74,213600.0,20.262,20.262,20.2148,20.2148,213600.0
2013-07-18 15:15:00,25.74,25.77,25.74,25.76,159600.0,20.2148,20.2384,20.2148,20.2305,159600.0
2013-07-18 15:20:00,25.76,25.78,25.76,25.78,139800.0,20.2305,20.2462,20.2305,20.2462,139800.0
2013-07-18 15:25:00,25.78,25.79,25.77,25.78,153600.0,20.2462,20.2541,20.2384,20.2462,153600.0
2013-07-18 15:30:00,25.78,25.79,25.77,25.79,261900.0,20.2462,20.2541,20.2384,20.2541,261900.0
2013-07-18 15:35:00,25.78,25.79,25.76,25.77,252900.0,20.2462,20.2541,20.2305,20.2384,252900.0
2013-07-18 15:40:00,25.77,25.78,25.77,25.78,192900.0,20.2384,20.2462,20.2384,20.2462,192900.0
2013-07-18 15:45:00,25.78,25.81,25.78,25.78,289200.0,20.2462,20.2698,20.2462,20.2462,289200.0
2013-07-18 15:50:00,25.79,25.79,25.75,25.75,385800.0,20.2541,20.2541,20.2227,20.2227,385800.0
2013-07-18 15:55:00,25.76,25.77,25.74,25.77,842400.0,20.2305,20.2384,20.2148,20.2384,842400.0
2013-07-19 09:30:00,25.82,25.89,25.78,25.87,3272100.0,20.2777,20.3326,20.2462,20.3169,3272100.0
2013-07-19 09:35:00,25.87,25.92,25.87,25.89,286500.0,20.3169,20.3562,20.3169,20.3326,286500.0
2013-07-19 09:40:00,25.89,25.95,25.87,25.94,318600.0,20.3326,20.3798,20.3169,20.3719,318600.0
2013-07-19 09:45:00,25.94,25.94,25.87,25.87,205500.0,20.3719,20.3719,20.3169,20.3169,205500.0
2013-07-19 09:50:00,25.87,25.91,25.86,25.9,188100.0,20.3169,20.3483,20.3091,20.3405,188100.0
2013-07-19 09:55:00,25.9,25.93,25.89,25.9,117900.0,20.3405,20.364,20.3326,20.3405,117900.0
2013-07-19 10:00:00,25.9,25.93,25.88,25.88,183900.0,20.3405,20.364,20.3248,20.3248,183900.0
2013-07-19 10:05:00,25.88,25.92,25.88,25.91,349500.0,20.3248,20.3562,20.3248,20.3483,349500.0
2013-07-19 10:10:00,25.91,25.93,25.89,25.92,318900.0,20.3483,20.364,20.3326,20.3562,318900.0
2013-07-19 10:15:00,25.92,25.93,25.91,25.92,235800.0,20.3562,20.364,20.3483,20.3562,235800.0
2013-07-19 10:20:00,25.92,25.92,25.91,25.92,174900.0,20.3562,20.3562,20.3483,20.3562,174900.0
2013-07-19 10:25:00,25.92,25.92,25.9,25.9,216300.0,20.3562,20.3562,20.3405,20.3405,216300.0
2013-07-19 10:30:00,25.9,25.93,25.9,25.91,165000.0,20.3405,20.364,20.3405,20.3483,165000.0
2013-07-19 10:35:00,25.91,25.91,25.89,25.9,185400.0,20.3483,20.3483,20.3326,20.3405,185400.0
2013-07-19 10:40:00,25.9,25.91,25.89,25.91,158400.0,20.3405,20.3483,20.3326,20.3483,158400.0
2013-07-19 10:45:00,25.91,25.91,25.89,25.91,96600.0,20.3483,20.3483,20.3326,20.3483,96600.0
2013-07-19 10:50:00,25.91,25.92,25.88,25.89,163800.0,20.3483,20.3562,20.3248,20.3326,163800.0
2013-07-19 10:55:00,25.89,25.89,25.88,25.89,140100.0,20.3326,20.3326,20.3248,20.3326,140100.0
2013-07-19 11:00:00,25.89,25.9,25.87,25.87,141600.0,20.3326,20.3405,20.3169,20.3169,141600.0
2013-07-19 11:05:00,25.87,25.89,25.85,25.89,165600.0,20.3169,20.3326,20.3012,20.3326,165600.0
2013-07-19 11:10:00,25.89,25.93,25.89,25.93,193800.0,20.3326,20.364,20.3326,20.364,193800.0
2013-07-19 11:15:00,25.93,25.93,25.9,25.91,155400.0,20.364,20.364,20.3405,20.3483,155400.0
2013-07-19 11:20:00,25.91,25.95,25.91,25.94,158100.0,20.3483,20.3798,20.3483,20.3719,158100.0
2013-07-19 11:25:00,25.94,25.94,25.91,25.92,126300.0,20.3719,20.3719,20.3483,20.3562,126300.0
2013-07-19 11:30:00,25.92,25.92,25.89,25.91,121800.0,20.3562,20.3562,20.3326,20.3483,121800.0
2013-07-19 11:35:00,25.91,25.93,25.91,25.92,95400.0,20.3483,20.364,20.3483,20.3562,95400.0
2013-07-19 11:40:00,25.92,25.93,25.92,25.92,144600.0,20.3562,20.364,20.3562,20.3562,144600.0
2013-07-19 11:45:00,25.92,25.92,25.91,25.91,91800.0,20.3562,20.3562,20.3483,20.3483,91800.0
2013-07-19 11:50:00,25.91,25.92,25.9,25.92,103200.0,20.3483,20.3562,20.3405,20.3562,103200.0
2013-07-19 11:55:00,25.92,25.92,25.91,25.92,111000.0,20.3562,20.3562,20.3483,20.3562,111000.0
2013-07-19 12:00:00,25.92,25.93,25.92,25.93,187500.0,20.3562,20.364,20.3562,20.364,187500.0
2013-07-19 12:05:00,25.93,25.94,25.92,25.93,157800.0,20.364,20.3719,20.3562,20.364,157800.0
2013-07-19 12:10:00,25.93,25.93,25.91,25.92,82500.0,20.364,20.364,20.3483,20.3562,82500.0
2013-07-19 12:15:00,25.92,25.94,25.92,25.93,59700.0,20.3562,20.3719,20.3562,20.364,59700.0
2013-07-19 12:20:00,25.93,25.95,25.93,25.95,115800.0,20.364,20.3798,20.364,20.3798,115800.0
2013-07-19 12:25:00,25.95,25.95,25.93,25.93,87300.0,20.3798,20.3798,20.364,20.364,87300.0
2013-07-19 12:30:00,25.93,25.94,25.92,25.94,49200.0,20.364,20.3719,20.3562,20.3719,49200.0
2013-07-19 12:35:00,25.94,25.94,25.92,25.92,33000.0,20.3719,20.3719,20.3562,20.3562,33000.0
2013-07-19 12:40:00,25.92,25.93,25.92,25.93,36000.0,20.3562,20.364,20.3562,20.364,36000.0
2013-07-19 12:45:00,25.93,25.93,25.92,25.93,61500.0,20.364,20.364,20.3562,20.364,61500.0
2013-07-19 12:50:00,25.93,25.93,25.92,25.93,181800.0,20.364,20.364,20.3562,20.364,181800.0
2013-07-19 12:55:00,25.93,25.96,25.93,25.96,132300.0,20.364,20.3876,20.364,20.3876,132300.0
2013-07-19 13:00:00,25.95,25.96,25.94,25.95,120000.0,20.3798,20.3876,20.3719,20.3798,120000.0
2013-07-19 13:05:00,25.94,25.95,25.93,25.94,285600.0,20.3719,20.3798,20.364,20.3719,285600.0
2013-07-19 13:10:00,25.94,25.98,25.94,25.97,282300.0,20.3719,20.4033,20.3719,20.3955,282300.0
2013-07-19 13:15:00,25.97,25.97,25.96,25.96,100200.0,20.3955,20.3955,20.3876,20.3876,100200.0
2013-07-19 13:20:00,25.95,25.96,25.94,25.94,61800.0,20.3798,20.3876,20.3719,20.3719,61800.0
2013-07-19 13:25:00,25.94,25.94,25.92,25.92,101700.0,20.3719,20.3719,20.3562,20.3562,101700.0
2013-07-19 13:30:00,25.92,25.95,25.92,25.95,82800.0,20.3562,20.3798,20.3562,20.3798,82800.0
2013-07-19 13:35:00,25.95,25.96,25.93,25.93,109800.0,20.3798,20.3876,20.364,20.364,109800.0
2013-07-19 13:40:00,25.93,25.94,25.93,25.93,52200.0,20.364,20.3719,20.364,20.364,52200.0
2013-07-19 13:45:00,25.93,25.96,25.92,25.95,127800.0,20.364,20.3876,20.3562,20.3798,127800.0
2013-07-19 13:50:00,25.96,25.96,25.95,25.96,105600.0,20.3876,20.3876,20.3798,20.3876,105600.0
2013-07-19 13:55:00,25.95,25.96,25.94,25.95,73500.0,20.3798,20.3876,20.3719,20.3798,73500.0
2013-07-19 14:00:00,25.95,25.95,25.93,25.94,179100.0,20.3798,20.3798,20.364,20.3719,179100.0
2013-07-19 14:05:00,25.94,25.96,25.94,25.95,145800.0,20.3719,20.3876,20.3719,20.3798,145800.0
2013-07-19 14:10:00,25.95,25.97,25.95,25.97,164100.0,20.3798,20.3955,20.3798,20.3955,164100.0
2013-07-19 14:15:00,25.97,25.97,25.95,25.96,114300.0,20.3955,20.3955,20.3798,20.3876,114300.0
2013-07-19 14:20:00,25.96,25.97,25.96,25.96,77400.0,20.3876,20.3955,20.3876,20.3876,77400.0
2013-07-19 14:25:00,25.96,25.97,25.96,25.96,46800.0,20.3876,20.3955,20.3876,20.3876,46800.0
2013-07-19 14:30:00,25.96,25.96,25.94,25.94,92100.0,20.3876,20.3876,20.3719,20.3719,92100.0
2013-07-19 14:35:00,25.94,25.95,25.93,25.93,122100.0,20.3719,20.3798,20.364,20.364,122100.0
2013-07-19 14:40:00,25.93,25.96,25.93,25.96,271200.0,20.364,20.3876,20.364,20.3876,271200.0
2013-07-19 14:45:00,25.96,25.97,25.96,25.97,158100.0,20.3876,20.3955,20.3876,20.3955,158100.0
2013-07-19 14:50:00,25.97,25.97,25.95,25.96,193200.0,20.3955,20.3955,20.3798,20.3876,193200.0
2013-07-19 14:55:00,25.95,25.98,25.95,25.97,156900.0,20.3798,20.4033,20.3798,20.3955,156900.0
2013-07-19 15:00:00,25.97,25.99,25.97,25.99,201300.0,20.3955,20.4112,20.3955,20.4112,201300.0
2013-07-19 15:05:00,25.99,25.99,25.96,25.96,194400.0,20.4112,20.4112,20.3876,20.3876,194400.0
2013-07-19 15:10:00,25.96,25.98,25.96,25.97,136500.0,20.3876,20.4033,20.3876,20.3955,136500.0
2013-07-19 15:15:00,25.97,25.99,25.97,25.99,351900.0,20.3955,20.4112,20.3955,20.4112,351900.0
2013-07-19 15:20:00,25.99,26.0,25.99,26.0,385500.0,20.4112,20.419,20.4112,20.419,385500.0
2013-07-19 15:25:00,26.0,26.01,26.0,26.0,261300.0,20.419,20.4269,20.419,20.419,261300.0
2013-07-19 15:30:00,26.0,26.01,25.99,26.01,221100.0,20.419,20.4269,20.4112,20.4269,221100.0
2013-07-19 15:35:00,26.01,26.02,26.01,26.02,396300.0,20.4269,20.4347,20.4269,20.4347,396300.0
2013-07-19 15:40:00,26.02,26.05,26.02,26.05,612000.0,20.4347,20.4583,20.4347,20.4583,612000.0
2013-07-19 15:45:00,26.05,26.06,26.04,26.05,605700.0,20.4583,20.4661,20.4504,20.4583,605700.0
2013-07-19 15:50:00,26.05,26.05,26.04,26.04,543600.0,20.4583,20.4583,20.4504,20.4504,543600.0
2013-07-19 15:55:00,26.04,26.06,26.0,26.03,1740000.0,20.4504,20.4661,20.419,20.4426,1740000.0
2013-07-22 09:30:00,25.96,26.02,25.95,26.0,551100.0,20.3876,20.4347,20.3798,20.419,551100.0
2013-07-22 09:35:00,26.0,26.03,25.97,26.02,130200.0,20.419,20.4426,20.3955,20.4347,130200.0
2013-07-22 09:40:00,26.02,26.02,25.93,25.98,205800.0,20.4347,20.4347,20.364,20.4033,205800.0
2013-07-22 09:45:00,25.98,26.0,25.96,26.0,115500.0,20.4033,20.419,20.3876,20.419,115500.0
2013-07-22 09:50:00,26.0,26.01,25.96,25.98,189600.0,20.419,20.4269,20.3876,20.4033,189600.0
2013-07-22 09:55:00,25.98,26.0,25.97,25.98,120000.0,20.4033,20.419,20.3955,20.4033,120000.0
2013-07-22 10:00:00,25.98,26.01,25.96,26.0,168900.0,20.4033,20.4269,20.3876,20.419,168900.0
2013-07-22 10:05:00,26.0,26.05,25.99,26.04,166200.0,20.419,20.4583,20.4112,20.4504,166200.0
2013-07-22 10:10:00,26.04,26.04,26.01,26.04,199800.0,20.4504,20.4504,20.4269,20.4504,199800.0
2013-07-22 10:15:00,26.04,26.07,26.04,26.05,130200.0,20.4504,20.474,20.4504,20.4583,130200.0
2013-07-22 10:20:00,26.05,26.05,26.02,26.05,181200.0,20.4583,20.4583,20.4347,20.4583,181200.0
2013-07-22 10:25:00,26.05,26.05,26.01,26.04,160200.0,20.4583,20.4583,20.4269,20.4504,160200.0
2013-07-22 10:30:00,26.04,26.06,26.04,26.06,119100.0,20.4504,20.4661,20.4504,20.4661,119100.0
2013-07-22 10:35:00,26.06,26.08,26.06,26.07,97500.0,20.4661,20.4818,20.4661,20.474,97500.0
2013-07-22 10:40:00,26.07,26.08,26.06,26.07,214800.0,20.474,20.4818,20.4661,20.474,214800.0
2013-07-22 10:45:00,26.07,26.07,26.02,26.03,114300.0,20.474,20.474,20.4347,20.4426,114300.0
2013-07-22 10:50:00,26.03,26.04,26.01,26.02,124800.0,20.4426,20.4504,20.4269,20.4347,124800.0
2013-07-22 10:55:00,26.02,26.03,26.02,26.02,81900.0,20.4347,20.4426,20.4347,20.4347,81900.0
2013-07-22 11:00:00,26.02,26.03,26.01,26.02,109200.0,20.4347,20.4426,20.4269,20.4347,109200.0
2013-07-22 11:05:00,26.02,26.04,26.02,26.02,119700.0,20.4347,20.4504,20.4347,20.4347,119700.0
2013-07-22 11:10:00,26.02,26.03,26.01,26.01,87900.0,20.4347,20.4426,20.4269,20.4269,87900.0
2013-07-22 11:15:00,26.01,26.01,25.97,25.98,92100.0,20.4269,20.4269,20.3955,20.4033,92100.0
2013-07-22 11:20:00,25.98,26.01,25.98,26.01,108600.0,20.4033,20.4269,20.4033,20.4269,108600.0
2013-07-22 11:25:00,26.01,26.03,26.01,26.01,121800.0,20.4269,20.4426,20.4269,20.4269,121800.0
2013-07-22 11:30:00,26.01,26.01,25.97,26.0,209400.0,20.4269,20.4269,20.3955,20.419,209400.0
2013-07-22 11:35:00,26.0,26.01,26.0,26.0,121500.0,20.419,20.4269,20.419,20.419,121500.0
2013-07-22 11:40:00,26.0,26.01,25.99,26.0,115200.0,20.419,20.4269,20.4112,20.419,115200.0
2013-07-22 11:45:00,26.0,26.0,25.97,25.98,93600.0,20.419,20.419,20.3955,20.4033,93600.0
2013-07-22 11:50:00,25.98,25.99,25.95,25.97,170100.0,20.4033,20.4112,20.3798,20.3955,170100.0
2013-07-22 11:55:00,25.97,25.98,25.96,25.96,112500.0,20.3955,20.4033,20.3876,20.3876,112500.0
2013-07-22 12:00:00,25.96,25.97,25.96,25.97,99600.0,20.3876,20.3955,20.3876,20.3955,99600.0
2013-07-22 12:05:00,25.96,25.99,25.96,25.98,103500.0,20.3876,20.4112,20.3876,20.4033,103500.0
2013-07-22 12:10:00,25.98,25.98,25.96,25.96,171900.0,20.4033,20.4033,20.3876,20.3876,171900.0
2013-07-22 12:15:00,25.96,25.98,25.96,25.97,95100.0,20.3876,20.4033,20.3876,20.3955,95100.0
2013-07-22 12:20:00,25.97,25.98,25.97,25.97,69600.0,20.3955,20.4033,20.3955,20.3955,69600.0
2013-07-22 12:25:00,25.96,25.98,25.96,25.98,72600.0,20.3876,20.4033,20.3876,20.4033,72600.0
2013-07-22 12:30:00,25.98,25.98,25.96,25.96,132000.0,20.4033,20.4033,20.3876,20.3876,132000.0
2013-07-22 12:35:00,25.96,25.98,25.96,25.98,56400.0,20.3876,20.4033,20.3876,20.4033,56400.0
2013-07-22 12:40:00,25.98,26.0,25.98,26.0,54300.0,20.4033,20.419,20.4033,20.419,54300.0
2013-07-22 12:45:00,26.0,26.0,25.98,25.98,66900.0,20.419,20.419,20.4033,20.4033,66900.0
2013-07-22 12:50:00,25.98,25.99,25.98,25.98,107400.0,20.4033,20.4112,20.4033,20.4033,107400.0
2013-07-22 12:55:00,25.98,25.99,25.97,25.97,96600.0,20.4033,20.4112,20.3955,20.3955,96600.0
2013-07-22 13:00:00,25.97,25.97,25.97,25.97,71400.0,20.3955,20.3955,20.3955,20.3955,71400.0
2013-07-22 13:05:00,25.97,25.97,25.96,25.96,73500.0,20.3955,20.3955,20.3876,20.3876,73500.0
2013-07-22 13:10:00,25.96,25.97,25.94,25.95,93300.0,20.3876,20.3955,20.3719,20.3798,93300.0
2013-07-22 13:15:00,25.95,25.95,25.93,25.93,181200.0,20.3798,20.3798,20.364,20.364,181200.0
2013-07-22 13:20:00,25.93,25.93,25.92,25.93,81300.0,20.364,20.364,20.3562,20.364,81300.0
2013-07-22 13:25:00,25.93,25.95,25.93,25.95,87600.0,20.364,20.3798,20.364,20.3798,87600.0
2013-07-22 13:30:00,25.95,25.95,25.94,25.95,49500.0,20.3798,20.3798,20.3719,20.3798,49500.0
2013-07-22 13:35:00,25.95,25.95,25.94,25.95,95700.0,20.3798,20.3798,20.3719,20.3798,95700.0
2013-07-22 13:40:00,25.95,25.95,25.94,25.94,105600.0,20.3798,20.3798,20.3719,20.3719,105600.0
2013-07-22 13:45:00,25.94,25.94,25.93,25.93,109500.0,20.3719,20.3719,20.364,20.364,109500.0
2013-07-22 13:50:00,25.93,25.95,25.92,25.92,148800.0,20.364,20.3798,20.3562,20.3562,148800.0
2013-07-22 13:55:00,25.92,25.94,25.92,25.94,81600.0,20.3562,20.3719,20.3562,20.3719,81600.0
2013-07-22 14:00:00,25.94,25.95,25.93,25.95,73500.0,20.3719,20.3798,20.364,20.3798,73500.0
2013-07-22 14:05:00,25.95,25.95,25.93,25.94,97500.0,20.3798,20.3798,20.364,20.3719,97500.0
2013-07-22 14:10:00,25.94,25.95,25.93,25.93,135300.0,20.3719,20.3798,20.364,20.364,135300.0
2013-07-22 14:15:00,25.93,25.94,25.92,25.93,163500.0,20.364,20.3719,20.3562,20.364,163500.0
2013-07-22 14:20:00,25.93,25.93,25.92,25.92,147300.0,20.364,20.364,20.3562,20.3562,147300.0
2013-07-22 14:25:00,25.92,25.94,25.92,25.94,92400.0,20.3562,20.3719,20.3562,20.3719,92400.0
2013-07-22 14:30:00,25.94,25.94,25.94,25.94,53100.0,20.3719,20.3719,20.3719,20.3719,53100.0
2013-07-22 14:35:00,25.95,25.96,25.93,25.93,384600.0,20.3798,20.3876,20.364,20.364,384600.0
2013-07-22 14:40:00,25.93,25.93,25.91,25.93,229200.0,20.364,20.364,20.3483,20.364,229200.0
2013-07-22 14:45:00,25.93,25.94,25.92,25.94,112800.0,20.364,20.3719,20.3562,20.3719,112800.0
2013-07-22 14:50:00,25.94,25.95,25.93,25.93,147600.0,20.3719,20.3798,20.364,20.364,147600.0
2013-07-22 14:55:00,25.93,25.94,25.93,25.94,196800.0,20.364,20.3719,20.364,20.3719,196800.0
2013-07-22 15:00:00,25.94,25.95,25.93,25.95,112800.0,20.3719,20.3798,20.364,20.3798,112800.0
2013-07-22 15:05:00,25.95,25.95,25.94,25.95,93900.0,20.3798,20.3798,20.3719,20.3798,93900.0
2013-07-22 15:10:00,25.95,25.96,25.95,25.96,87300.0,20.3798,20.3876,20.3798,20.3876,87300.0
2013-07-22 15:15:00,25.96,25.96,25.95,25.96,117600.0,20.3876,20.3876,20.3798,20.3876,117600.0
2013-07-22 15:20:00,25.96,25.96,25.95,25.95,81600.0,20.3876,20.3876,20.3798,20.3798,81600.0
2013-07-22 15:25:00,25.95,25.97,25.95,25.96,169500.0,20.3798,20.3955,20.3798,20.3876,169500.0
2013-07-22 15:30:00,25.96,25.98,25.95,25.98,224400.0,20.3876,20.4033,20.3798,20.4033,224400.0
2013-07-22 15:35:00,25.98,25.98,25.93,25.94,234000.0,20.4033,20.4033,20.364,20.3719,234000.0
2013-07-22 15:40:00,25.94,25.98,25.94,25.97,180300.0,20.3719,20.4033,20.3719,20.3955,180300.0
2013-07-22 15:45:00,25.97,25.97,25.95,25.95,332400.0,20.3955,20.3955,20.3798,20.3798,332400.0
2013-07-22 15:50:00,25.95,25.96,25.94,25.96,235800.0,20.3798,20.3876,20.3719,20.3876,235800.0
2013-07-22 15:55:00,25.96,25.96,25.95,25.96,332400.0,20.3876,20.3876,20.3798,20.3876,332400.0
2013-07-23 09:30:00,25.99,26.02,25.93,26.02,434400.0,20.4112,20.4347,20.364,20.4347,434400.0
2013-07-23 09:35:00,26.02,26.06,26.01,26.05,129900.0,20.4347,20.4661,20.4269,20.4583,129900.0
2013-07-23 09:40:00,26.06,26.08,26.0,26.03,201600.0,20.4661,20.4818,20.419,20.4426,201600.0
2013-07-23 09:45:00,26.03,26.04,26.01,26.03,82500.0,20.4426,20.4504,20.4269,20.4426,82500.0
2013-07-23 09:50:00,26.03,26.06,26.03,26.04,150600.0,20.4426,20.4661,20.4426,20.4504,150600.0
2013-07-23 09:55:00,26.04,26.05,26.03,26.05,151800.0,20.4504,20.4583,20.4426,20.4583,151800.0
2013-07-23 10:00:00,26.05,26.06,26.04,26.06,182700.0,20.4583,20.4661,20.4504,20.4661,182700.0
2013-07-23 10:05:00,26.06,26.08,26.03,26.08,257700.0,20.4661,20.4818,20.4426,20.4818,257700.0
2013-07-23 10:10:00,26.08,26.08,26.06,26.08,155100.0,20.4818,20.4818,20.4661,20.4818,155100.0
2013-07-23 10:15:00,26.08,26.08,26.07,26.07,90600.0,20.4818,20.4818,20.474,20.474,90600.0
2013-07-23 10:20:00,26.07,26.08,26.07,26.08,402000.0,20.474,20.4818,20.474,20.4818,402000.0
2013-07-23 10:25:00,26.08,26.08,26.07,26.08,189600.0,20.4818,20.4818,20.474,20.4818,189600.0
2013-07-23 10:30:00,26.08,26.13,26.08,26.12,340800.0,20.4818,20.5211,20.4818,20.5133,340800.0
2013-07-23 10:35:00,26.12,26.12,26.08,26.11,109200.0,20.5133,20.5133,20.4818,20.5054,109200.0
2013-07-23 10:40:00,26.1,26.12,26.09,26.12,289500.0,20.4976,20.5133,20.4897,20.5133,289500.0
2013-07-23 10:45:00,26.12,26.12,26.11,26.12,113400.0,20.5133,20.5133,20.5054,20.5133,113400.0
2013-07-23 10:50:00,26.12,26.16,26.12,26.16,208800.0,20.5133,20.5447,20.5133,20.5447,208800.0
2013-07-23 10:55:00,26.16,26.17,26.15,26.17,514200.0,20.5447,20.5525,20.5368,20.5525,514200.0
2013-07-23 11:00:00,26.16,26.16,26.11,26.11,261600.0,20.5447,20.5447,20.5054,20.5054,261600.0
2013-07-23 11:05:00,26.12,26.13,26.1,26.11,218700.0,20.5133,20.5211,20.4976,20.5054,218700.0
2013-07-23 11:10:00,26.11,26.11,26.08,26.09,159000.0,20.5054,20.5054,20.4818,20.4897,159000.0
2013-07-23 11:15:00,26.08,26.1,26.07,26.09,151500.0,20.4818,20.4976,20.474,20.4897,151500.0
2013-07-23 11:20:00,26.09,26.11,26.09,26.1,103200.0,20.4897,20.5054,20.4897,20.4976,103200.0
2013-07-23 11:25:00,26.1,26.12,26.09,26.11,138000.0,20.4976,20.5133,20.4897,20.5054,138000.0
2013-07-23 11:30:00,26.11,26.12,26.1,26.11,143100.0,20.5054,20.5133,20.4976,20.5054,143100.0
2013-07-23 11:35:00,26.11,26.11,26.09,26.1,138600.0,20.5054,20.5054,20.4897,20.4976,138600.0
2013-07-23 11:40:00,26.1,26.11,26.09,26.09,210600.0,20.4976,20.5054,20.4897,20.4897,210600.0
2013-07-23 11:45:00,26.09,26.1,26.08,26.09,113400.0,20.4897,20.4976,20.4818,20.4897,113400.0
2013-07-23 11:50:00,26.09,26.1,26.09,26.1,84300.0,20.4897,20.4976,20.4897,20.4976,84300.0
2013-07-23 11:55:00,26.1,26.1,26.09,26.1,77400.0,20.4976,20.4976,20.4897,20.4976,77400.0
2013-07-23 12:00:00,26.1,26.1,26.09,26.1,121200.0,20.4976,20.4976,20.4897,20.4976,121200.0
2013-07-23 12:05:00,26.1,26.12,26.09,26.11,85500.0,20.4976,20.5133,20.4897,20.5054,85500.0
2013-07-23 12:10:00,26.12,26.13,26.12,26.13,188400.0,20.5133,20.5211,20.5133,20.5211,188400.0
2013-07-23 12:15:00,26.13,26.14,26.12,26.13,130200.0,20.5211,20.529,20.5133,20.5211,130200.0
2013-07-23 12:20:00,26.13,26.16,26.13,26.15,114900.0,20.5211,20.5447,20.5211,20.5368,114900.0
2013-07-23 12:25:00,26.15,26.16,26.14,26.14,121200.0,20.5368,20.5447,20.529,20.529,121200.0
2013-07-23 12:30:00,26.14,26.15,26.13,26.13,69900.0,20.529,20.5368,20.5211,20.5211,69900.0
2013-07-23 12:35:00,26.13,26.13,26.12,26.12,151200.0,20.5211,20.5211,20.5133,20.5133,151200.0
2013-07-23 12:40:00,26.12,26.13,26.12,26.13,61200.0,20.5133,20.5211,20.5133,20.5211,61200.0
2013-07-23 12:45:00,26.12,26.13,26.1,26.11,115800.0,20.5133,20.5211,20.4976,20.5054,115800.0
2013-07-23 12:50:00,26.11,26.12,26.1,26.1,90900.0,20.5054,20.5133,20.4976,20.4976,90900.0
2013-07-23 12:55:00,26.1,26.11,26.09,26.11,82500.0,20.4976,20.5054,20.4897,20.5054,82500.0
2013-07-23 13:00:00,26.11,26.13,26.1,26.13,187500.0,20.5054,20.5211,20.4976,20.5211,187500.0
2013-07-23 13:05:00,26.13,26.15,26.12,26.14,154500.0,20.5211,20.5368,20.5133,20.529,154500.0
2013-07-23 13:10:00,26.14,26.15,26.14,26.15,200100.0,20.529,20.5368,20.529,20.5368,200100.0
2013-07-23 13:15:00,26.15,26.17,26.15,26.17,110100.0,20.5368,20.5525,20.5368,20.5525,110100.0
2013-07-23 13:20:00,26.17,26.18,26.14,26.14,121200.0,20.5525,20.5604,20.529,20.529,121200.0
2013-07-23 13:25:00,26.15,26.15,26.14,26.14,107400.0,20.5368,20.5368,20.529,20.529,107400.0
2013-07-23 13:30:00,26.14,26.16,26.12,26.12,210000.0,20.529,20.5447,20.5133,20.5133,210000.0
2013-07-23 13:35:00,26.12,26.15,26.12,26.14,80700.0,20.5133,20.5368,20.5133,20.529,80700.0
2013-07-23 13:40:00,26.14,26.16,26.14,26.16,88200.0,20.529,20.5447,20.529,20.5447,88200.0
2013-07-23 13:45:00,26.16,26.17,26.15,26.15,73200.0,20.5447,20.5525,20.5368,20.5368,73200.0
2013-07-23 13:50:00,26.15,26.17,26.15,26.16,110400.0,20.5368,20.5525,20.5368,20.5447,110400.0
2013-07-23 13:55:00,26.16,26.16,26.14,26.14,125400.0,20.5447,20.5447,20.529,20.529,125400.0
2013-07-23 14:00:00,26.14,26.14,26.12,26.13,150600.0,20.529,20.529,20.5133,20.5211,150600.0
2013-07-23 14:05:00,26.13,26.15,26.13,26.14,93600.0,20.5211,20.5368,20.5211,20.529,93600.0
2013-07-23 14:10:00,26.14,26.15,26.13,26.15,123000.0,20.529,20.5368,20.5211,20.5368,123000.0
2013-07-23 14:15:00,26.14,26.15,26.14,26.15,91500.0,20.529,20.5368,20.529,20.5368,91500.0
2013-07-23 14:20:00,26.15,26.16,26.13,26.14,84300.0,20.5368,20.5447,20.5211,20.529,84300.0
2013-07-23 14:25:00,26.13,26.16,26.13,26.15,144300.0,20.5211,20.5447,20.5211,20.5368,144300.0
2013-07-23 14:30:00,26.15,26.17,26.15,26.17,165600.0,20.5368,20.5525,20.5368,20.5525,165600.0
2013-07-23 14:35:00,26.17,26.17,26.15,26.16,208500.0,20.5525,20.5525,20.5368,20.5447,208500.0
2013-07-23 14:40:00,26.17,26.19,26.15,26.19,409800.0,20.5525,20.5682,20.5368,20.5682,409800.0
2013-07-23 14:45:00,26.18,26.19,26.15,26.17,167400.0,20.5604,20.5682,20.5368,20.5525,167400.0
2013-07-23 14:50:00,26.17,26.21,26.17,26.2,411900.0,20.5525,20.5839,20.5525,20.5761,411900.0
2013-07-23 14:55:00,26.2,26.21,26.19,26.19,285600.0,20.5761,20.5839,20.5682,20.5682,285600.0
2013-07-23 15:00:00,26.19,26.21,26.19,26.19,262800.0,20.5682,20.5839,20.5682,20.5682,262800.0
2013-07-23 15:05:00,26.19,26.19,26.14,26.14,180900.0,20.5682,20.5682,20.529,20.529,180900.0
2013-07-23 15:10:00,26.15,26.16,26.15,26.16,120900.0,20.5368,20.5447,20.5368,20.5447,120900.0
2013-07-23 15:15:00,26.16,26.17,26.14,26.15,189600.0,20.5447,20.5525,20.529,20.5368,189600.0
2013-07-23 15:20:00,26.15,26.16,26.15,26.15,102000.0,20.5368,20.5447,20.5368,20.5368,102000.0
2013-07-23 15:25:00,26.16,26.16,26.15,26.15,183600.0,20.5447,20.5447,20.5368,20.5368,183600.0
2013-07-23 15:30:00,26.15,26.19,26.15,26.18,204000.0,20.5368,20.5682,20.5368,20.5604,204000.0
2013-07-23 15:35:00,26.18,26.18,26.15,26.15,201300.0,20.5604,20.5604,20.5368,20.5368,201300.0
2013-07-23 15:40:00,26.15,26.19,26.15,26.19,308700.0,20.5368,20.5682,20.5368,20.5682,308700.0
2013-07-23 15:45:00,26.19,26.19,26.15,26.16,421500.0,20.5682,20.5682,20.5368,20.5447,421500.0
2013-07-23 15:50:00,26.15,26.18,26.15,26.17,470100.0,20.5368,20.5604,20.5368,20.5525,470100.0
2013-07-23 15:55:00,26.17,26.2,26.17,26.19,744600.0,20.5525,20.5761,20.5525,20.5682,744600.0
2013-07-24 09:30:00,26.24,26.24,26.17,26.18,392700.0,20.6075,20.6075,20.5525,20.5604,392700.0
2013-07-24 09:35:00,26.18,26.2,26.12,26.15,126300.0,20.5604,20.5761,20.5133,20.5368,126300.0
2013-07-24 09:40:00,26.14,26.14,26.1,26.1,131100.0,20.529,20.529,20.4976,20.4976,131100.0
2013-07-24 09:45:00,26.11,26.11,26.07,26.07,192300.0,20.5054,20.5054,20.474,20.474,192300.0
2013-07-24 09:50:00,26.08,26.1,26.05,26.09,228600.0,20.4818,20.4976,20.4583,20.4897,228600.0
2013-07-24 09:55:00,26.09,26.1,26.07,26.08,115200.0,20.4897,20.4976,20.474,20.4818,115200.0
2013-07-24 10:00:00,26.08,26.1,26.04,26.04,286800.0,20.4818,20.4976,20.4504,20.4504,286800.0
2013-07-24 10:05:00,26.04,26.06,26.02,26.06,261000.0,20.4504,20.4661,20.4347,20.4661,261000.0
2013-07-24 10:10:00,26.06,26.08,26.04,26.08,301800.0,20.4661,20.4818,20.4504,20.4818,301800.0
2013-07-24 10:15:00,26.08,26.1,26.08,26.09,237000.0,20.4818,20.4976,20.4818,20.4897,237000.0
2013-07-24 10:20:00,26.09,26.09,26.05,26.05,219000.0,20.4897,20.4897,20.4583,20.4583,219000.0
2013-07-24 10:25:00,26.06,26.07,26.02,26.05,250500.0,20.4661,20.474,20.4347,20.4583,250500.0
2013-07-24 10:30:00,26.05,26.06,26.05,26.05,93000.0,20.4583,20.4661,20.4583,20.4583,93000.0
2013-07-24 10:35:00,26.05,26.06,26.04,26.05,120900.0,20.4583,20.4661,20.4504,20.4583,120900.0
2013-07-24 10:40:00,26.05,26.06,26.01,26.03,154200.0,20.4583,20.4661,20.4269,20.4426,154200.0
2013-07-24 10:45:00,26.03,26.05,26.02,26.05,128100.0,20.4426,20.4583,20.4347,20.4583,128100.0
2013-07-24 10:50:00,26.05,26.05,26.02,26.02,103200.0,20.4583,20.4583,20.4347,20.4347,103200.0
2013-07-24 10:55:00,26.02,26.03,26.01,26.02,134400.0,20.4347,20.4426,20.4269,20.4347,134400.0
2013-07-24 11:00:00,26.02,26.03,25.98,25.99,227400.0,20.4347,20.4426,20.4033,20.4112,227400.0
2013-07-24 11:05:00,25.99,26.01,25.98,26.0,120300.0,20.4112,20.4269,20.4033,20.419,120300.0
2013-07-24 11:10:00,26.0,26.02,25.99,25.99,108000.0,20.419,20.4347,20.4112,20.4112,108000.0
2013-07-24 11:15:00,25.99,26.02,25.99,26.02,108600.0,20.4112,20.4347,20.4112,20.4347,108600.0
2013-07-24 11:20:00,26.02,26.03,26.01,26.03,88500.0,20.4347,20.4426,20.4269,20.4426,88500.0
2013-07-24 11:25:00,26.03,26.04,26.01,26.02,123900.0,20.4426,20.4504,20.4269,20.4347,123900.0
2013-07-24 11:30:00,26.02,26.04,26.01,26.01,121200.0,20.4347,20.4504,20.4269,20.4269,121200.0
2013-07-24 11:35:00,26.01,26.03,26.0,26.03,82200.0,20.4269,20.4426,20.419,20.4426,82200.0
2013-07-24 11:40:00,26.03,26.04,26.02,26.02,67200.0,20.4426,20.4504,20.4347,20.4347,67200.0
2013-07-24 11:45:00,26.02,26.04,26.02,26.03,85800.0,20.4347,20.4504,20.4347,20.4426,85800.0
2013-07-24 11:50:00,26.03,26.03,26.01,26.01,92400.0,20.4426,20.4426,20.4269,20.4269,92400.0
2013-07-24 11:55:00,26.01,26.01,25.99,25.99,92100.0,20.4269,20.4269,20.4112,20.4112,92100.0
2013-07-24 12:00:00,26.0,26.0,25.98,25.98,97200.0,20.419,20.419,20.4033,20.4033,97200.0
2013-07-24 12:05:00,25.99,25.99,25.97,25.98,114000.0,20.4112,20.4112,20.3955,20.4033,114000.0
2013-07-24 12:10:00,25.98,25.98,25.95,25.96,147000.0,20.4033,20.4033,20.3798,20.3876,147000.0
2013-07-24 12:15:00,25.96,25.97,25.96,25.97,77400.0,20.3876,20.3955,20.3876,20.3955,77400.0
2013-07-24 12:20:00,25.97,25.97,25.96,25.96,102600.0,20.3955,20.3955,20.3876,20.3876,102600.0
2013-07-24 12:25:00,25.97,25.97,25.95,25.96,84300.0,20.3955,20.3955,20.3798,20.3876,84300.0
2013-07-24 12:30:00,25.96,25.96,25.95,25.95,113700.0,20.3876,20.3876,20.3798,20.3798,113700.0
2013-07-24 12:35:00,25.95,25.95,25.92,25.93,198300.0,20.3798,20.3798,20.3562,20.364,198300.0
2013-07-24 12:40:00,25.93,25.93,25.91,25.91,140400.0,20.364,20.364,20.3483,20.3483,140400.0
2013-07-24 12:45:00,25.91,25.96,25.91,25.96,252300.0,20.3483,20.3876,20.3483,20.3876,252300.0
2013-07-24 12:50:00,25.96,25.96,25.94,25.95,105000.0,20.3876,20.3876,20.3719,20.3798,105000.0
2013-07-24 12:55:00,25.96,25.96,25.94,25.96,107400.0,20.3876,20.3876,20.3719,20.3876,107400.0
2013-07-24 13:00:00,25.96,25.99,25.96,25.98,156300.0,20.3876,20.4112,20.3876,20.4033,156300.0
2013-07-24 13:05:00,25.99,25.99,25.96,25.97,162300.0,20.4112,20.4112,20.3876,20.3955,162300.0
2013-07-24 13:10:00,25.97,25.97,25.95,25.96,136800.0,20.3955,20.3955,20.3798,20.3876,136800.0
2013-07-24 13:15:00,25.96,25.97,25.94,25.97,178200.0,20.3876,20.3955,20.3719,20.3955,178200.0
2013-07-24 13:20:00,25.97,25.98,25.96,25.97,90600.0,20.3955,20.4033,20.3876,20.3955,90600.0
2013-07-24 13:25:00,25.97,25.98,25.95,25.95,114900.0,20.3955,20.4033,20.3798,20.3798,114900.0
2013-07-24 13:30:00,25.95,25.95,25.94,25.94,98700.0,20.3798,20.3798,20.3719,20.3719,98700.0
2013-07-24 13:35:00,25.94,25.96,25.93,25.95,186600.0,20.3719,20.3876,20.364,20.3798,186600.0
2013-07-24 13:40:00,25.95,25.96,25.93,25.93,107100.0,20.3798,20.3876,20.364,20.364,107100.0
2013-07-24 13:45:00,25.93,25.94,25.93,25.93,125400.0,20.364,20.3719,20.364,20.364,125400.0
2013-07-24 13:50:00,25.93,25.94,25.93,25.93,118500.0,20.364,20.3719,20.364,20.364,118500.0
2013-07-24 13:55:00,25.93,25.95,25.93,25.94,102000.0,20.364,20.3798,20.364,20.3719,102000.0
2013-07-24 14:00:00,25.94,25.96,25.94,25.95,117300.0,20.3719,20.3876,20.3719,20.3798,117300.0
2013-07-24 14:05:00,25.95,25.97,25.94,25.94,169800.0,20.3798,20.3955,20.3719,20.3719,169800.0
2013-07-24 14:10:00,25.95,25.96,25.95,25.96,95700.0,20.3798,20.3876,20.3798,20.3876,95700.0
2013-07-24 14:15:00,25.95,25.97,25.95,25.95,159300.0,20.3798,20.3955,20.3798,20.3798,159300.0
2013-07-24 14:20:00,25.95,25.96,25.94,25.96,74700.0,20.3798,20.3876,20.3719,20.3876,74700.0
2013-07-24 14:25:00,25.96,25.98,25.96,25.98,130800.0,20.3876,20.4033,20.3876,20.4033,130800.0
2013-07-24 14:30:00,25.98,25.98,25.95,25.95,115200.0,20.4033,20.4033,20.3798,20.3798,115200.0
2013-07-24 14:35:00,25.95,25.97,25.95,25.97,71400.0,20.3798,20.3955,20.3798,20.3955,71400.0
2013-07-24 14:40:00,25.97,25.99,25.97,25.99,120000.0,20.3955,20.4112,20.3955,20.4112,120000.0
2013-07-24 14:45:00,25.99,26.0,25.99,26.0,84300.0,20.4112,20.419,20.4112,20.419,84300.0
2013-07-24 14:50:00,26.0,26.01,25.98,25.99,123600.0,20.419,20.4269,20.4033,20.4112,123600.0
2013-07-24 14:55:00,25.99,26.01,25.99,26.01,126900.0,20.4112,20.4269,20.4112,20.4269,126900.0
2013-07-24 15:00:00,26.01,26.01,25.97,25.98,124800.0,20.4269,20.4269,20.3955,20.4033,124800.0
2013-07-24 15:05:00,25.98,25.98,25.97,25.98,136500.0,20.4033,20.4033,20.3955,20.4033,136500.0
2013-07-24 15:10:00,25.98,26.0,25.97,25.99,212400.0,20.4033,20.419,20.3955,20.4112,212400.0
2013-07-24 15:15:00,25.99,25.99,25.98,25.98,114300.0,20.4112,20.4112,20.4033,20.4033,114300.0
2013-07-24 15:20:00,25.98,26.01,25.98,26.0,191700.0,20.4033,20.4269,20.4033,20.419,191700.0
2013-07-24 15:25:00,26.0,26.01,25.97,25.98,180000.0,20.419,20.4269,20.3955,20.4033,180000.0
2013-07-24 15:30:00,25.98,25.99,25.98,25.98,164400.0,20.4033,20.4112,20.4033,20.4033,164400.0
2013-07-24 15:35:00,25.98,26.0,25.98,25.98,276900.0,20.4033,20.419,20.4033,20.4033,276900.0
2013-07-24 15:40:00,25.98,26.01,25.97,25.99,372300.0,20.4033,20.4269,20.3955,20.4112,372300.0
2013-07-24 15:45:00,25.99,26.01,25.98,26.0,426300.0,20.4112,20.4269,20.4033,20.419,426300.0
2013-07-24 15:50:00,26.01,26.03,26.0,26.03,657300.0,20.4269,20.4426,20.419,20.4426,657300.0
2013-07-24 15:55:00,26.03,26.08,26.02,26.07,952500.0,20.4426,20.4818,20.4347,20.474,952500.0
2013-07-25 09:30:00,26.02,26.12,26.02,26.1,387000.0,20.4347,20.5133,20.4347,20.4976,387000.0
2013-07-25 09:35:00,26.09,26.1,26.07,26.08,214500.0,20.4897,20.4976,20.474,20.4818,214500.0
2013-07-25 09:40:00,26.08,26.09,26.05,26.06,264000.0,20.4818,20.4897,20.4583,20.4661,264000.0
2013-07-25 09:45:00,26.06,26.07,26.05,26.06,253200.0,20.4661,20.474,20.4583,20.4661,253200.0
2013-07-25 09:50:00,26.06,26.1,26.06,26.07,219900.0,20.4661,20.4976,20.4661,20.474,219900.0
2013-07-25 09:55:00,26.07,26.12,26.06,26.08,229500.0,20.474,20.5133,20.4661,20.4818,229500.0
2013-07-25 10:00:00,26.08,26.14,26.08,26.13,202200.0,20.4818,20.529,20.4818,20.5211,202200.0
2013-07-25 10:05:00,26.14,26.15,26.11,26.11,234300.0,20.529,20.5368,20.5054,20.5054,234300.0
2013-07-25 10:10:00,26.11,26.12,26.08,26.09,276900.0,20.5054,20.5133,20.4818,20.4897,276900.0
2013-07-25 10:15:00,26.09,26.09,26.03,26.04,484800.0,20.4897,20.4897,20.4426,20.4504,484800.0
2013-07-25 10:20:00,26.03,26.09,26.03,26.08,199800.0,20.4426,20.4897,20.4426,20.4818,199800.0
2013-07-25 10:25:00,26.08,26.09,26.05,26.05,161700.0,20.4818,20.4897,20.4583,20.4583,161700.0
2013-07-25 10:30:00,26.05,26.05,26.03,26.04,101700.0,20.4583,20.4583,20.4426,20.4504,101700.0
2013-07-25 10:35:00,26.04,26.07,26.04,26.06,162300.0,20.4504,20.474,20.4504,20.4661,162300.0
2013-07-25 10:40:00,26.06,26.11,26.06,26.11,276600.0,20.4661,20.5054,20.4661,20.5054,276600.0
2013-07-25 10:45:00,26.11,26.12,26.08,26.08,197400.0,20.5054,20.5133,20.4818,20.4818,197400.0
2013-07-25 10:50:00,26.08,26.08,26.06,26.06,232200.0,20.4818,20.4818,20.4661,20.4661,232200.0
2013-07-25 10:55:00,26.06,26.07,26.04,26.05,265500.0,20.4661,20.474,20.4504,20.4583,265500.0
2013-07-25 11:00:00,26.04,26.04,26.02,26.02,469200.0,20.4504,20.4504,20.4347,20.4347,469200.0
2013-07-25 11:05:00,26.02,26.02,26.01,26.02,135900.0,20.4347,20.4347,20.4269,20.4347,135900.0
2013-07-25 11:10:00,26.02,26.03,26.02,26.03,110700.0,20.4347,20.4426,20.4347,20.4426,110700.0
2013-07-25 11:15:00,26.03,26.03,25.99,25.99,384300.0,20.4426,20.4426,20.4112,20.4112,384300.0
2013-07-25 11:20:00,25.99,26.02,25.99,26.0,62100.0,20.4112,20.4347,20.4112,20.419,62100.0
2013-07-25 11:25:00,26.0,26.0,25.97,25.97,105600.0,20.419,20.419,20.3955,20.3955,105600.0
2013-07-25 11:30:00,25.97,26.01,25.97,26.01,243000.0,20.3955,20.4269,20.3955,20.4269,243000.0
2013-07-25 11:35:00,26.01,26.01,25.97,25.97,100200.0,20.4269,20.4269,20.3955,20.3955,100200.0
2013-07-25 11:40:00,25.97,25.99,25.97,25.98,158100.0,20.3955,20.4112,20.3955,20.4033,158100.0
2013-07-25 11:45:00,25.98,25.99,25.97,25.98,123300.0,20.4033,20.4112,20.3955,20.4033,123300.0
2013-07-25 11:50:00,25.98,26.02,25.97,26.01,207000.0,20.4033,20.4347,20.3955,20.4269,207000.0
2013-07-25 11:55:00,26.01,26.04,26.01,26.04,92400.0,20.4269,20.4504,20.4269,20.4504,92400.0
2013-07-25 12:00:00,26.04,26.05,26.02,26.03,82800.0,20.4504,20.4583,20.4347,20.4426,82800.0
2013-07-25 12:05:00,26.03,26.04,26.01,26.02,59400.0,20.4426,20.4504,20.4269,20.4347,59400.0
2013-07-25 12:10:00,26.02,26.04,26.0,26.0,105600.0,20.4347,20.4504,20.419,20.419,105600.0
2013-07-25 12:15:00,26.0,26.02,25.98,26.0,117300.0,20.419,20.4347,20.4033,20.419,117300.0
2013-07-25 12:20:00,26.0,26.02,26.0,26.0,105900.0,20.419,20.4347,20.419,20.419,105900.0
2013-07-25 12:25:00,26.01,26.01,25.99,25.99,100200.0,20.4269,20.4269,20.4112,20.4112,100200.0
2013-07-25 12:30:00,26.0,26.05,26.0,26.04,214200.0,20.419,20.4583,20.419,20.4504,214200.0
2013-07-25 12:35:00,26.04,26.06,26.03,26.06,119100.0,20.4504,20.4661,20.4426,20.4661,119100.0
2013-07-25 12:40:00,26.06,26.09,26.05,26.09,172200.0,20.4661,20.4897,20.4583,20.4897,172200.0
2013-07-25 12:45:00,26.09,26.12,26.09,26.1,191700.0,20.4897,20.5133,20.4897,20.4976,191700.0
2013-07-25 12:50:00,26.09,26.1,26.08,26.09,157200.0,20.4897,20.4976,20.4818,20.4897,157200.0
2013-07-25 12:55:00,26.09,26.11,26.08,26.11,110100.0,20.4897,20.5054,20.4818,20.5054,110100.0
2013-07-25 13:00:00,26.11,26.11,26.09,26.09,127200.0,20.5054,20.5054,20.4897,20.4897,127200.0
2013-07-25 13:05:00,26.09,26.1,26.06,26.06,108300.0,20.4897,20.4976,20.4661,20.4661,108300.0
2013-07-25 13:10:00,26.06,26.08,26.06,26.07,84900.0,20.4661,20.4818,20.4661,20.474,84900.0
2013-07-25 13:15:00,26.07,26.08,26.07,26.07,63300.0,20.474,20.4818,20.474,20.474,63300.0
2013-07-25 13:20:00,26.07,26.08,26.06,26.06,55200.0,20.474,20.4818,20.4661,20.4661,55200.0
2013-07-25 13:25:00,26.06,26.07,26.06,26.07,73500.0,20.4661,20.474,20.4661,20.474,73500.0
2013-07-25 13:30:00,26.07,26.1,26.06,26.09,98700.0,20.474,20.4976,20.4661,20.4897,98700.0
2013-07-25 13:35:00,26.09,26.09,26.06,26.08,88800.0,20.4897,20.4897,20.4661,20.4818,88800.0
2013-07-25 13:40:00,26.08,26.09,26.07,26.07,108600.0,20.4818,20.4897,20.474,20.474,108600.0
2013-07-25 13:45:00,26.07,26.08,26.06,26.08,57000.0,20.474,20.4818,20.4661,20.4818,57000.0
2013-07-25 13:50:00,26.08,26.08,26.05,26.05,97500.0,20.4818,20.4818,20.4583,20.4583,97500.0
2013-07-25 13:55:00,26.05,26.06,26.04,26.05,90300.0,20.4583,20.4661,20.4504,20.4583,90300.0
2013-07-25 14:00:00,26.04,26.06,26.04,26.06,123900.0,20.4504,20.4661,20.4504,20.4661,123900.0
2013-07-25 14:05:00,26.06,26.1,26.05,26.08,158100.0,20.4661,20.4976,20.4583,20.4818,158100.0
2013-07-25 14:10:00,26.08,26.09,26.07,26.07,73500.0,20.4818,20.4897,20.474,20.474,73500.0
2013-07-25 14:15:00,26.07,26.07,26.04,26.04,83400.0,20.474,20.474,20.4504,20.4504,83400.0
2013-07-25 14:20:00,26.04,26.04,26.02,26.02,103500.0,20.4504,20.4504,20.4347,20.4347,103500.0
2013-07-25 14:25:00,26.02,26.04,26.0,26.03,171300.0,20.4347,20.4504,20.419,20.4426,171300.0
2013-07-25 14:30:00,26.03,26.04,25.96,25.96,628200.0,20.4426,20.4504,20.3876,20.3876,628200.0
2013-07-25 14:35:00,25.97,25.98,25.96,25.97,176700.0,20.3955,20.4033,20.3876,20.3955,176700.0
2013-07-25 14:40:00,25.97,25.97,25.94,25.95,313800.0,20.3955,20.3955,20.3719,20.3798,313800.0
2013-07-25 14:45:00,25.95,25.96,25.93,25.93,249000.0,20.3798,20.3876,20.364,20.364,249000.0
2013-07-25 14:50:00,25.93,25.94,25.91,25.93,411900.0,20.364,20.3719,20.3483,20.364,411900.0
2013-07-25 14:55:00,25.93,25.93,25.9,25.91,278100.0,20.364,20.364,20.3405,20.3483,278100.0
2013-07-25 15:00:00,25.91,25.92,25.9,25.91,339000.0,20.3483,20.3562,20.3405,20.3483,339000.0
2013-07-25 15:05:00,25.91,25.92,25.88,25.92,379500.0,20.3483,20.3562,20.3248,20.3562,379500.0
2013-07-25 15:10:00,25.92,25.96,25.92,25.93,247800.0,20.3562,20.3876,20.3562,20.364,247800.0
2013-07-25 15:15:00,25.93,25.94,25.9,25.93,193200.0,20.364,20.3719,20.3405,20.364,193200.0
2013-07-25 15:20:00,25.93,25.98,25.93,25.98,258300.0,20.364,20.4033,20.364,20.4033,258300.0
2013-07-25 15:25:00,25.98,25.99,25.96,25.96,209700.0,20.4033,20.4112,20.3876,20.3876,209700.0
2013-07-25 15:30:00,25.96,25.98,25.96,25.97,298200.0,20.3876,20.4033,20.3876,20.3955,298200.0
2013-07-25 15:35:00,25.96,25.99,25.96,25.99,345600.0,20.3876,20.4112,20.3876,20.4112,345600.0
2013-07-25 15:40:00,25.99,26.0,25.97,25.99,235500.0,20.4112,20.419,20.3955,20.4112,235500.0
2013-07-25 15:45:00,25.99,25.99,25.95,25.95,391500.0,20.4112,20.4112,20.3798,20.3798,391500.0
2013-07-25 15:50:00,25.95,25.99,25.95,25.98,408600.0,20.3798,20.4112,20.3798,20.4033,408600.0
2013-07-25 15:55:00,25.98,26.0,25.95,26.0,502500.0,20.4033,20.419,20.3798,20.419,502500.0
2013-07-26 09:30:00,25.98,25.99,25.91,25.92,427800.0,20.4033,20.4112,20.3483,20.3562,427800.0
2013-07-26 09:35:00,25.92,25.96,25.9,25.91,149100.0,20.3562,20.3876,20.3405,20.3483,149100.0
2013-07-26 09:40:00,25.91,25.92,25.86,25.89,313500.0,20.3483,20.3562,20.3091,20.3326,313500.0
2013-07-26 09:45:00,25.89,25.91,25.81,25.85,501000.0,20.3326,20.3483,20.2698,20.3012,501000.0
2013-07-26 09:50:00,25.84,25.88,25.8,25.87,326700.0,20.2934,20.3248,20.262,20.3169,326700.0
2013-07-26 09:55:00,25.87,25.88,25.85,25.85,181800.0,20.3169,20.3248,20.3012,20.3012,181800.0
2013-07-26 10:00:00,25.85,25.87,25.84,25.86,155100.0,20.3012,20.3169,20.2934,20.3091,155100.0
2013-07-26 10:05:00,25.86,25.87,25.82,25.83,251400.0,20.3091,20.3169,20.2777,20.2855,251400.0
2013-07-26 10:10:00,25.83,25.84,25.81,25.84,188100.0,20.2855,20.2934,20.2698,20.2934,188100.0
2013-07-26 10:15:00,25.84,25.84,25.8,25.82,221700.0,20.2934,20.2934,20.262,20.2777,221700.0
2013-07-26 10:20:00,25.82,25.83,25.81,25.81,145800.0,20.2777,20.2855,20.2698,20.2698,145800.0
2013-07-26 10:25:00,25.81,25.81,25.77,25.77,246300.0,20.2698,20.2698,20.2384,20.2384,246300.0
2013-07-26 10:30:00,25.77,25.81,25.76,25.8,143100.0,20.2384,20.2698,20.2305,20.262,143100.0
2013-07-26 10:35:00,25.8,25.82,25.78,25.81,166800.0,20.262,20.2777,20.2462,20.2698,166800.0
2013-07-26 10:40:00,25.8,25.8,25.75,25.76,242400.0,20.262,20.262,20.2227,20.2305,242400.0
2013-07-26 10:45:00,25.76,25.78,25.71,25.73,263100.0,20.2305,20.2462,20.1913,20.207,263100.0
2013-07-26 10:50:00,25.73,25.74,25.7,25.71,261000.0,20.207,20.2148,20.1834,20.1913,261000.0
2013-07-26 10:55:00,25.72,25.72,25.7,25.71,191700.0,20.1991,20.1991,20.1834,20.1913,191700.0
2013-07-26 11:00:00,25.71,25.72,25.7,25.72,177600.0,20.1913,20.1991,20.1834,20.1991,177600.0
2013-07-26 11:05:00,25.72,25.73,25.71,25.72,260100.0,20.1991,20.207,20.1913,20.1991,260100.0
2013-07-26 11:10:00,25.72,25.73,25.7,25.71,254400.0,20.1991,20.207,20.1834,20.1913,254400.0
2013-07-26 11:15:00,25.71,25.78,25.71,25.76,149400.0,20.1913,20.2462,20.1913,20.2305,149400.0
2013-07-26 11:20:00,25.76,25.77,25.75,25.76,188700.0,20.2305,20.2384,20.2227,20.2305,188700.0
2013-07-26 11:25:00,25.76,25.8,25.76,25.78,147600.0,20.2305,20.262,20.2305,20.2462,147600.0
2013-07-26 11:30:00,25.79,25.79,25.76,25.78,128700.0,20.2541,20.2541,20.2305,20.2462,128700.0
2013-07-26 11:35:00,25.77,25.81,25.76,25.81,165000.0,20.2384,20.2698,20.2305,20.2698,165000.0
2013-07-26 11:40:00,25.81,25.81,25.78,25.79,117300.0,20.2698,20.2698,20.2462,20.2541,117300.0
2013-07-26 11:45:00,25.79,25.82,25.79,25.8,145200.0,20.2541,20.2777,20.2541,20.262,145200.0
2013-07-26 11:50:00,25.8,25.81,25.78,25.79,89700.0,20.262,20.2698,20.2462,20.2541,89700.0
2013-07-26 11:55:00,25.79,25.8,25.78,25.79,132000.0,20.2541,20.262,20.2462,20.2541,132000.0
2013-07-26 12:00:00,25.79,25.79,25.75,25.76,96600.0,20.2541,20.2541,20.2227,20.2305,96600.0
2013-07-26 12:05:00,25.76,25.79,25.76,25.77,130200.0,20.2305,20.2541,20.2305,20.2384,130200.0
2013-07-26 12:10:00,25.77,25.78,25.77,25.77,75300.0,20.2384,20.2462,20.2384,20.2384,75300.0
2013-07-26 12:15:00,25.77,25.78,25.75,25.77,110700.0,20.2384,20.2462,20.2227,20.2384,110700.0
2013-07-26 12:20:00,25.76,25.77,25.76,25.77,34800.0,20.2305,20.2384,20.2305,20.2384,34800.0
2013-07-26 12:25:00,25.77,25.77,25.75,25.77,81000.0,20.2384,20.2384,20.2227,20.2384,81000.0
2013-07-26 12:30:00,25.77,25.77,25.76,25.77,106500.0,20.2384,20.2384,20.2305,20.2384,106500.0
2013-07-26 12:35:00,25.77,25.77,25.76,25.77,105000.0,20.2384,20.2384,20.2305,20.2384,105000.0
2013-07-26 12:40:00,25.77,25.77,25.76,25.76,36900.0,20.2384,20.2384,20.2305,20.2305,36900.0
2013-07-26 12:45:00,25.76,25.77,25.76,25.77,85800.0,20.2305,20.2384,20.2305,20.2384,85800.0
2013-07-26 12:50:00,25.77,25.77,25.77,25.77,101700.0,20.2384,20.2384,20.2384,20.2384,101700.0
2013-07-26 12:55:00,25.77,25.77,25.76,25.76,74100.0,20.2384,20.2384,20.2305,20.2305,74100.0
2013-07-26 13:00:00,25.76,25.8,25.76,25.79,97200.0,20.2305,20.262,20.2305,20.2541,97200.0
2013-07-26 13:05:00,25.79,25.82,25.79,25.81,70200.0,20.2541,20.2777,20.2541,20.2698,70200.0
2013-07-26 13:10:00,25.82,25.83,25.81,25.82,109800.0,20.2777,20.2855,20.2698,20.2777,109800.0
2013-07-26 13:15:00,25.82,25.83,25.81,25.83,98700.0,20.2777,20.2855,20.2698,20.2855,98700.0
2013-07-26 13:20:00,25.83,25.88,25.82,25.86,295200.0,20.2855,20.3248,20.2777,20.3091,295200.0
2013-07-26 13:25:00,25.87,25.91,25.86,25.91,162300.0,20.3169,20.3483,20.3091,20.3483,162300.0
2013-07-26 13:30:00,25.91,25.92,25.9,25.91,350700.0,20.3483,20.3562,20.3405,20.3483,350700.0
2013-07-26 13:35:00,25.92,25.93,25.89,25.9,292200.0,20.3562,20.364,20.3326,20.3405,292200.0
2013-07-26 13:40:00,25.9,25.92,25.9,25.92,179100.0,20.3405,20.3562,20.3405,20.3562,179100.0
2013-07-26 13:45:00,25.92,25.95,25.92,25.94,207000.0,20.3562,20.3798,20.3562,20.3719,207000.0
2013-07-26 13:50:00,25.93,25.97,25.93,25.96,194700.0,20.364,20.3955,20.364,20.3876,194700.0
2013-07-26 13:55:00,25.96,25.96,25.94,25.94,170400.0,20.3876,20.3876,20.3719,20.3719,170400.0
2013-07-26 14:00:00,25.95,25.96,25.94,25.95,118500.0,20.3798,20.3876,20.3719,20.3798,118500.0
2013-07-26 14:05:00,25.95,25.96,25.93,25.94,115800.0,20.3798,20.3876,20.364,20.3719,115800.0
2013-07-26 14:10:00,25.93,25.99,25.93,25.98,184200.0,20.364,20.4112,20.364,20.4033,184200.0
2013-07-26 14:15:00,25.98,25.98,25.95,25.95,92700.0,20.4033,20.4033,20.3798,20.3798,92700.0
2013-07-26 14:20:00,25.95,25.96,25.95,25.96,99300.0,20.3798,20.3876,20.3798,20.3876,99300.0
2013-07-26 14:25:00,25.96,25.97,25.94,25.94,273300.0,20.3876,20.3955,20.3719,20.3719,273300.0
2013-07-26 14:30:00,25.94,25.97,25.94,25.96,98100.0,20.3719,20.3955,20.3719,20.3876,98100.0
2013-07-26 14:35:00,25.95,25.97,25.94,25.95,79200.0,20.3798,20.3955,20.3719,20.3798,79200.0
2013-07-26 14:40:00,25.94,25.97,25.94,25.97,82200.0,20.3719,20.3955,20.3719,20.3955,82200.0
2013-07-26 14:45:00,25.97,25.99,25.96,25.98,130200.0,20.3955,20.4112,20.3876,20.4033,130200.0
2013-07-26 14:50:00,25.98,26.0,25.98,25.99,116100.0,20.4033,20.419,20.4033,20.4112,116100.0
2013-07-26 14:55:00,25.98,25.98,25.97,25.97,96300.0,20.4033,20.4033,20.3955,20.3955,96300.0
2013-07-26 15:00:00,25.97,25.98,25.96,25.97,93900.0,20.3955,20.4033,20.3876,20.3955,93900.0
2013-07-26 15:05:00,25.97,26.0,25.97,26.0,167100.0,20.3955,20.419,20.3955,20.419,167100.0
2013-07-26 15:10:00,26.0,26.0,25.97,25.98,215100.0,20.419,20.419,20.3955,20.4033,215100.0
2013-07-26 15:15:00,25.98,25.98,25.96,25.98,136800.0,20.4033,20.4033,20.3876,20.4033,136800.0
2013-07-26 15:20:00,25.98,26.0,25.97,26.0,220200.0,20.4033,20.419,20.3955,20.419,220200.0
2013-07-26 15:25:00,26.0,26.0,25.97,25.98,159000.0,20.419,20.419,20.3955,20.4033,159000.0
2013-07-26 15:30:00,25.98,25.99,25.97,25.98,145800.0,20.4033,20.4112,20.3955,20.4033,145800.0
2013-07-26 15:35:00,25.98,26.0,25.98,26.0,210300.0,20.4033,20.419,20.4033,20.419,210300.0
2013-07-26 15:40:00,26.0,26.0,25.98,25.99,369000.0,20.419,20.419,20.4033,20.4112,369000.0
2013-07-26 15:45:00,25.99,26.0,25.98,26.0,355800.0,20.4112,20.419,20.4033,20.419,355800.0
2013-07-26 15:50:00,26.0,26.0,25.98,26.0,265800.0,20.419,20.419,20.4033,20.419,265800.0
2013-07-26 15:55:00,26.0,26.01,25.99,26.0,781200.0,20.419,20.4269,20.4112,20.419,781200.0
2013-07-29 09:30:00,25.94,26.01,25.93,26.01,282600.0,20.3719,20.4269,20.364,20.4269,282600.0
2013-07-29 09:35:00,26.02,26.03,26.0,26.01,101100.0,20.4347,20.4426,20.419,20.4269,101100.0
2013-07-29 09:40:00,26.01,26.04,26.0,26.0,95700.0,20.4269,20.4504,20.419,20.419,95700.0
2013-07-29 09:45:00,26.0,26.03,25.99,25.99,116100.0,20.419,20.4426,20.4112,20.4112,116100.0
2013-07-29 09:50:00,25.99,26.0,25.95,25.97,206400.0,20.4112,20.419,20.3798,20.3955,206400.0
2013-07-29 09:55:00,25.96,26.02,25.96,26.02,353700.0,20.3876,20.4347,20.3876,20.4347,353700.0
2013-07-29 10:00:00,26.02,26.03,26.0,26.01,181800.0,20.4347,20.4426,20.419,20.4269,181800.0
2013-07-29 10:05:00,26.0,26.05,26.0,26.04,219900.0,20.419,20.4583,20.419,20.4504,219900.0
2013-07-29 10:10:00,26.04,26.06,26.03,26.06,143100.0,20.4504,20.4661,20.4426,20.4661,143100.0
2013-07-29 10:15:00,26.07,26.08,26.05,26.08,108000.0,20.474,20.4818,20.4583,20.4818,108000.0
2013-07-29 10:20:00,26.08,26.09,26.05,26.06,121500.0,20.4818,20.4897,20.4583,20.4661,121500.0
2013-07-29 10:25:00,26.06,26.08,26.06,26.07,127800.0,20.4661,20.4818,20.4661,20.474,127800.0
2013-07-29 10:30:00,26.08,26.08,26.04,26.05,116700.0,20.4818,20.4818,20.4504,20.4583,116700.0
2013-07-29 10:35:00,26.05,26.07,26.04,26.07,81600.0,20.4583,20.474,20.4504,20.474,81600.0
2013-07-29 10:40:00,26.07,26.07,26.04,26.06,130200.0,20.474,20.474,20.4504,20.4661,130200.0
2013-07-29 10:45:00,26.06,26.07,26.04,26.05,105300.0,20.4661,20.474,20.4504,20.4583,105300.0
2013-07-29 10:50:00,26.05,26.06,26.04,26.05,78000.0,20.4583,20.4661,20.4504,20.4583,78000.0
2013-07-29 10:55:00,26.04,26.06,26.04,26.04,106500.0,20.4504,20.4661,20.4504,20.4504,106500.0
2013-07-29 11:00:00,26.04,26.04,26.01,26.03,138300.0,20.4504,20.4504,20.4269,20.4426,138300.0
2013-07-29 11:05:00,26.03,26.03,26.0,26.01,111300.0,20.4426,20.4426,20.419,20.4269,111300.0
2013-07-29 11:10:00,26.0,26.03,26.0,26.01,140700.0,20.419,20.4426,20.419,20.4269,140700.0
2013-07-29 11:15:00,26.0,26.03,26.0,26.0,90900.0,20.419,20.4426,20.419,20.419,90900.0
2013-07-29 11:20:00,26.01,26.01,25.99,26.01,82500.0,20.4269,20.4269,20.4112,20.4269,82500.0
2013-07-29 11:25:00,26.01,26.01,25.99,26.0,112200.0,20.4269,20.4269,20.4112,20.419,112200.0
2013-07-29 11:30:00,26.0,26.0,25.99,25.99,83700.0,20.419,20.419,20.4112,20.4112,83700.0
2013-07-29 11:35:00,25.99,25.99,25.97,25.98,90000.0,20.4112,20.4112,20.3955,20.4033,90000.0
2013-07-29 11:40:00,25.98,26.01,25.98,26.01,77400.0,20.4033,20.4269,20.4033,20.4269,77400.0
2013-07-29 11:45:00,26.01,26.01,25.98,26.01,84300.0,20.4269,20.4269,20.4033,20.4269,84300.0
2013-07-29 11:50:00,26.01,26.01,25.99,26.0,104100.0,20.4269,20.4269,20.4112,20.419,104100.0
2013-07-29 11:55:00,26.0,26.0,25.97,25.98,77100.0,20.419,20.419,20.3955,20.4033,77100.0
2013-07-29 12:00:00,25.98,26.0,25.97,25.98,72300.0,20.4033,20.419,20.3955,20.4033,72300.0
2013-07-29 12:05:00,25.98,25.99,25.97,25.99,46500.0,20.4033,20.4112,20.3955,20.4112,46500.0
2013-07-29 12:10:00,25.99,25.99,25.95,25.97,107400.0,20.4112,20.4112,20.3798,20.3955,107400.0
2013-07-29 12:15:00,25.97,25.98,25.96,25.97,60300.0,20.3955,20.4033,20.3876,20.3955,60300.0
2013-07-29 12:20:00,25.97,25.98,25.96,25.97,45000.0,20.3955,20.4033,20.3876,20.3955,45000.0
2013-07-29 12:25:00,25.97,25.98,25.96,25.97,92400.0,20.3955,20.4033,20.3876,20.3955,92400.0
2013-07-29 12:30:00,25.97,25.98,25.97,25.97,43500.0,20.3955,20.4033,20.3955,20.3955,43500.0
2013-07-29 12:35:00,25.97,25.98,25.97,25.97,35400.0,20.3955,20.4033,20.3955,20.3955,35400.0
2013-07-29 12:40:00,25.97,25.98,25.97,25.98,79500.0,20.3955,20.4033,20.3955,20.4033,79500.0
2013-07-29 12:45:00,25.97,26.0,25.97,25.98,105000.0,20.3955,20.419,20.3955,20.4033,105000.0
2013-07-29 12:50:00,25.99,25.99,25.98,25.99,60900.0,20.4112,20.4112,20.4033,20.4112,60900.0
2013-07-29 12:55:00,25.99,25.99,25.99,25.99,69000.0,20.4112,20.4112,20.4112,20.4112,69000.0
2013-07-29 13:00:00,25.99,26.02,25.99,26.01,69000.0,20.4112,20.4347,20.4112,20.4269,69000.0
2013-07-29 13:05:00,26.01,26.03,26.01,26.02,66300.0,20.4269,20.4426,20.4269,20.4347,66300.0
2013-07-29 13:10:00,26.01,26.03,26.01,26.03,60000.0,20.4269,20.4426,20.4269,20.4426,60000.0
2013-07-29 13:15:00,26.03,26.05,26.02,26.03,79500.0,20.4426,20.4583,20.4347,20.4426,79500.0
2013-07-29 13:20:00,26.03,26.05,26.03,26.04,84000.0,20.4426,20.4583,20.4426,20.4504,84000.0
2013-07-29 13:25:00,26.04,26.05,26.03,26.03,84600.0,20.4504,20.4583,20.4426,20.4426,84600.0
2013-07-29 13:30:00,26.03,26.04,26.02,26.03,67500.0,20.4426,20.4504,20.4347,20.4426,67500.0
2013-07-29 13:35:00,26.03,26.03,26.01,26.01,62400.0,20.4426,20.4426,20.4269,20.4269,62400.0
2013-07-29 13:40:00,26.01,26.02,26.01,26.01,80700.0,20.4269,20.4347,20.4269,20.4269,80700.0
2013-07-29 13:45:00,26.01,26.02,26.0,26.01,97500.0,20.4269,20.4347,20.419,20.4269,97500.0
2013-07-29 13:50:00,26.01,26.02,26.0,26.01,65100.0,20.4269,20.4347,20.419,20.4269,65100.0
2013-07-29 13:55:00,26.01,26.03,26.01,26.03,99000.0,20.4269,20.4426,20.4269,20.4426,99000.0
2013-07-29 14:00:00,26.03,26.05,26.03,26.04,120900.0,20.4426,20.4583,20.4426,20.4504,120900.0
2013-07-29 14:05:00,26.04,26.05,26.04,26.04,95400.0,20.4504,20.4583,20.4504,20.4504,95400.0
2013-07-29 14:10:00,26.04,26.05,26.04,26.05,211500.0,20.4504,20.4583,20.4504,20.4583,211500.0
2013-07-29 14:15:00,26.05,26.05,26.03,26.05,181200.0,20.4583,20.4583,20.4426,20.4583,181200.0
2013-07-29 14:20:00,26.05,26.05,26.05,26.05,66900.0,20.4583,20.4583,20.4583,20.4583,66900.0
2013-07-29 14:25:00,26.04,26.04,26.03,26.04,52800.0,20.4504,20.4504,20.4426,20.4504,52800.0
2013-07-29 14:30:00,26.04,26.04,26.03,26.03,86100.0,20.4504,20.4504,20.4426,20.4426,86100.0
2013-07-29 14:35:00,26.03,26.04,26.02,26.03,96000.0,20.4426,20.4504,20.4347,20.4426,96000.0
2013-07-29 14:40:00,26.03,26.04,26.02,26.02,106500.0,20.4426,20.4504,20.4347,20.4347,106500.0
2013-07-29 14:45:00,26.02,26.03,26.01,26.03,87300.0,20.4347,20.4426,20.4269,20.4426,87300.0
2013-07-29 14:50:00,26.03,26.03,26.01,26.02,93300.0,20.4426,20.4426,20.4269,20.4347,93300.0
2013-07-29 14:55:00,26.02,26.03,26.01,26.03,102300.0,20.4347,20.4426,20.4269,20.4426,102300.0
2013-07-29 15:00:00,26.03,26.04,26.0,26.01,116400.0,20.4426,20.4504,20.419,20.4269,116400.0
2013-07-29 15:05:00,26.01,26.02,26.01,26.01,83400.0,20.4269,20.4347,20.4269,20.4269,83400.0
2013-07-29 15:10:00,26.01,26.01,26.0,26.01,77700.0,20.4269,20.4269,20.419,20.4269,77700.0
2013-07-29 15:15:00,26.01,26.02,26.0,26.01,71100.0,20.4269,20.4347,20.419,20.4269,71100.0
2013-07-29 15:20:00,26.01,26.01,26.0,26.01,118500.0,20.4269,20.4269,20.419,20.4269,118500.0
2013-07-29 15:25:00,26.01,26.02,26.0,26.02,133200.0,20.4269,20.4347,20.419,20.4347,133200.0
2013-07-29 15:30:00,26.01,26.01,26.0,26.0,132900.0,20.4269,20.4269,20.419,20.419,132900.0
2013-07-29 15:35:00,26.0,26.0,26.0,26.0,96900.0,20.419,20.419,20.419,20.419,96900.0
2013-07-29 15:40:00,26.0,26.0,25.99,25.99,108600.0,20.419,20.419,20.4112,20.4112,108600.0
2013-07-29 15:45:00,25.99,26.02,25.98,26.01,284400.0,20.4112,20.4347,20.4033,20.4269,284400.0
2013-07-29 15:50:00,26.01,26.01,25.98,25.99,230400.0,20.4269,20.4269,20.4033,20.4112,230400.0
2013-07-29 15:55:00,25.99,26.0,25.97,26.0,605400.0,20.4112,20.419,20.3955,20.419,605400.0
2013-07-30 09:30:00,26.07,26.11,26.07,26.11,287400.0,20.474,20.5054,20.474,20.5054,287400.0
2013-07-30 09:35:00,26.11,26.12,26.08,26.1,132300.0,20.5054,20.5133,20.4818,20.4976,132300.0
2013-07-30 09:40:00,26.09,26.1,26.07,26.09,83100.0,20.4897,20.4976,20.474,20.4897,83100.0
2013-07-30 09:45:00,26.09,26.11,26.08,26.08,119400.0,20.4897,20.5054,20.4818,20.4818,119400.0
2013-07-30 09:50:00,26.08,26.09,26.07,26.07,152100.0,20.4818,20.4897,20.474,20.474,152100.0
2013-07-30 09:55:00,26.07,26.08,26.05,26.07,275400.0,20.474,20.4818,20.4583,20.474,275400.0
2013-07-30 10:00:00,26.07,26.1,26.06,26.07,134700.0,20.474,20.4976,20.4661,20.474,134700.0
2013-07-30 10:05:00,26.07,26.09,26.05,26.07,148200.0,20.474,20.4897,20.4583,20.474,148200.0
2013-07-30 10:10:00,26.07,26.07,26.04,26.04,111000.0,20.474,20.474,20.4504,20.4504,111000.0
2013-07-30 10:15:00,26.04,26.05,26.04,26.04,123300.0,20.4504,20.4583,20.4504,20.4504,123300.0
2013-07-30 10:20:00,26.04,26.06,26.04,26.05,118500.0,20.4504,20.4661,20.4504,20.4583,118500.0
2013-07-30 10:25:00,26.05,26.05,26.04,26.04,111300.0,20.4583,20.4583,20.4504,20.4504,111300.0
2013-07-30 10:30:00,26.04,26.04,26.01,26.02,192000.0,20.4504,20.4504,20.4269,20.4347,192000.0
2013-07-30 10:35:00,26.02,26.02,26.01,26.02,105900.0,20.4347,20.4347,20.4269,20.4347,105900.0
2013-07-30 10:40:00,26.02,26.04,26.02,26.03,97800.0,20.4347,20.4504,20.4347,20.4426,97800.0
2013-07-30 10:45:00,26.03,26.05,26.02,26.05,71700.0,20.4426,20.4583,20.4347,20.4583,71700.0
2013-07-30 10:50:00,26.05,26.08,26.04,26.06,171300.0,20.4583,20.4818,20.4504,20.4661,171300.0
2013-07-30 10:55:00,26.06,26.06,26.03,26.03,207000.0,20.4661,20.4661,20.4426,20.4426,207000.0
2013-07-30 11:00:00,26.03,26.05,26.02,26.04,118200.0,20.4426,20.4583,20.4347,20.4504,118200.0
2013-07-30 11:05:00,26.04,26.04,26.03,26.04,130500.0,20.4504,20.4504,20.4426,20.4504,130500.0
2013-07-30 11:10:00,26.04,26.05,26.03,26.05,121800.0,20.4504,20.4583,20.4426,20.4583,121800.0
2013-07-30 11:15:00,26.05,26.07,26.04,26.06,106800.0,20.4583,20.474,20.4504,20.4661,106800.0
2013-07-30 11:20:00,26.06,26.07,26.06,26.06,126600.0,20.4661,20.474,20.4661,20.4661,126600.0
2013-07-30 11:25:00,26.06,26.06,26.05,26.06,132600.0,20.4661,20.4661,20.4583,20.4661,132600.0
2013-07-30 11:30:00,26.06,26.06,26.04,26.04,109500.0,20.4661,20.4661,20.4504,20.4504,109500.0
2013-07-30 11:35:00,26.03,26.03,26.01,26.02,140400.0,20.4426,20.4426,20.4269,20.4347,140400.0
2013-07-30 11:40:00,26.01,26.02,26.01,26.01,100200.0,20.4269,20.4347,20.4269,20.4269,100200.0
2013-07-30 11:45:00,26.01,26.04,26.01,26.04,103500.0,20.4269,20.4504,20.4269,20.4504,103500.0
2013-07-30 11:50:00,26.04,26.04,26.02,26.02,84600.0,20.4504,20.4504,20.4347,20.4347,84600.0
2013-07-30 11:55:00,26.03,26.03,26.02,26.02,93000.0,20.4426,20.4426,20.4347,20.4347,93000.0
2013-07-30 12:00:00,26.02,26.03,26.0,26.0,177600.0,20.4347,20.4426,20.419,20.419,177600.0
2013-07-30 12:05:00,26.0,26.01,25.99,26.0,111000.0,20.419,20.4269,20.4112,20.419,111000.0
2013-07-30 12:10:00,26.0,26.0,25.95,25.95,101100.0,20.419,20.419,20.3798,20.3798,101100.0
2013-07-30 12:15:00,25.95,25.96,25.95,25.96,62700.0,20.3798,20.3876,20.3798,20.3876,62700.0
2013-07-30 12:20:00,25.96,25.97,25.96,25.97,79500.0,20.3876,20.3955,20.3876,20.3955,79500.0
2013-07-30 12:25:00,25.96,25.97,25.95,25.96,118500.0,20.3876,20.3955,20.3798,20.3876,118500.0
2013-07-30 12:30:00,25.96,25.97,25.96,25.97,61500.0,20.3876,20.3955,20.3876,20.3955,61500.0
2013-07-30 12:35:00,25.97,25.99,25.97,25.97,76500.0,20.3955,20.4112,20.3955,20.3955,76500.0
2013-07-30 12:40:00,25.97,25.98,25.97,25.98,53700.0,20.3955,20.4033,20.3955,20.4033,53700.0
2013-07-30 12:45:00,25.98,25.99,25.97,25.98,89400.0,20.4033,20.4112,20.3955,20.4033,89400.0
2013-07-30 12:50:00,25.97,25.98,25.96,25.98,81600.0,20.3955,20.4033,20.3876,20.4033,81600.0
2013-07-30 12:55:00,25.98,25.98,25.97,25.98,68400.0,20.4033,20.4033,20.3955,20.4033,68400.0
2013-07-30 13:00:00,25.98,25.98,25.97,25.97,73500.0,20.4033,20.4033,20.3955,20.3955,73500.0
2013-07-30 13:05:00,25.97,25.98,25.97,25.98,96000.0,20.3955,20.4033,20.3955,20.4033,96000.0
2013-07-30 13:10:00,25.97,25.98,25.96,25.96,61200.0,20.3955,20.4033,20.3876,20.3876,61200.0
2013-07-30 13:15:00,25.96,25.96,25.93,25.94,133800.0,20.3876,20.3876,20.364,20.3719,133800.0
2013-07-30 13:20:00,25.94,25.94,25.92,25.93,128700.0,20.3719,20.3719,20.3562,20.364,128700.0
2013-07-30 13:25:00,25.93,25.93,25.92,25.92,153600.0,20.364,20.364,20.3562,20.3562,153600.0
2013-07-30 13:30:00,25.92,25.92,25.91,25.91,144300.0,20.3562,20.3562,20.3483,20.3483,144300.0
2013-07-30 13:35:00,25.91,25.92,25.9,25.92,81000.0,20.3483,20.3562,20.3405,20.3562,81000.0
2013-07-30 13:40:00,25.91,25.93,25.91,25.92,103500.0,20.3483,20.364,20.3483,20.3562,103500.0
2013-07-30 13:45:00,25.92,25.93,25.91,25.92,84900.0,20.3562,20.364,20.3483,20.3562,84900.0
2013-07-30 13:50:00,25.92,25.92,25.91,25.91,72000.0,20.3562,20.3562,20.3483,20.3483,72000.0
2013-07-30 13:55:00,25.91,25.93,25.9,25.92,183600.0,20.3483,20.364,20.3405,20.3562,183600.0
2013-07-30 14:00:00,25.92,25.95,25.91,25.95,150600.0,20.3562,20.3798,20.3483,20.3798,150600.0
2013-07-30 14:05:00,25.94,25.95,25.93,25.93,70500.0,20.3719,20.3798,20.364,20.364,70500.0
2013-07-30 14:10:00,25.94,25.94,25.93,25.94,144000.0,20.3719,20.3719,20.364,20.3719,144000.0
2013-07-30 14:15:00,25.94,25.94,25.92,25.93,189300.0,20.3719,20.3719,20.3562,20.364,189300.0
2013-07-30 14:20:00,25.93,25.95,25.92,25.94,174300.0,20.364,20.3798,20.3562,20.3719,174300.0
2013-07-30 14:25:00,25.94,25.97,25.94,25.96,97500.0,20.3719,20.3955,20.3719,20.3876,97500.0
2013-07-30 14:30:00,25.96,25.98,25.95,25.98,117000.0,20.3876,20.4033,20.3798,20.4033,117000.0
2013-07-30 14:35:00,25.98,25.98,25.95,25.96,124800.0,20.4033,20.4033,20.3798,20.3876,124800.0
2013-07-30 14:40:00,25.96,25.97,25.95,25.96,108000.0,20.3876,20.3955,20.3798,20.3876,108000.0
2013-07-30 14:45:00,25.95,25.96,25.95,25.96,68100.0,20.3798,20.3876,20.3798,20.3876,68100.0
2013-07-30 14:50:00,25.96,25.96,25.95,25.96,139500.0,20.3876,20.3876,20.3798,20.3876,139500.0
2013-07-30 14:55:00,25.96,25.96,25.94,25.95,129000.0,20.3876,20.3876,20.3719,20.3798,129000.0
2013-07-30 15:00:00,25.95,25.96,25.93,25.96,293400.0,20.3798,20.3876,20.364,20.3876,293400.0
2013-07-30 15:05:00,25.96,25.99,25.96,25.98,342300.0,20.3876,20.4112,20.3876,20.4033,342300.0
2013-07-30 15:10:00,25.98,25.99,25.97,25.98,96900.0,20.4033,20.4112,20.3955,20.4033,96900.0
2013-07-30 15:15:00,25.98,25.98,25.96,25.96,105900.0,20.4033,20.4033,20.3876,20.3876,105900.0
2013-07-30 15:20:00,25.96,26.01,25.96,26.0,213600.0,20.3876,20.4269,20.3876,20.419,213600.0
2013-07-30 15:25:00,26.0,26.01,25.99,26.0,136200.0,20.419,20.4269,20.4112,20.419,136200.0
2013-07-30 15:30:00,26.0,26.01,25.99,25.99,179400.0,20.419,20.4269,20.4112,20.4112,179400.0
2013-07-30 15:35:00,26.0,26.0,25.97,25.97,179700.0,20.419,20.419,20.3955,20.3955,179700.0
2013-07-30 15:40:00,25.97,26.01,25.97,25.99,372000.0,20.3955,20.4269,20.3955,20.4112,372000.0
2013-07-30 15:45:00,25.99,26.0,25.96,25.96,447300.0,20.4112,20.419,20.3876,20.3876,447300.0
2013-07-30 15:50:00,25.96,25.98,25.96,25.96,317400.0,20.3876,20.4033,20.3876,20.3876,317400.0
2013-07-30 15:55:00,25.96,25.99,25.95,25.97,1053300.0,20.3876,20.4112,20.3798,20.3955,1053300.0
2013-07-31 09:30:00,25.97,26.05,25.91,26.04,331800.0,20.3955,20.4583,20.3483,20.4504,331800.0
2013-07-31 09:35:00,26.04,26.05,26.0,26.01,158100.0,20.4504,20.4583,20.419,20.4269,158100.0
2013-07-31 09:40:00,26.02,26.03,25.97,25.97,200400.0,20.4347,20.4426,20.3955,20.3955,200400.0
2013-07-31 09:45:00,25.97,26.01,25.96,25.96,255900.0,20.3955,20.4269,20.3876,20.3876,255900.0
2013-07-31 09:50:00,25.97,25.98,25.93,25.94,179400.0,20.3955,20.4033,20.364,20.3719,179400.0
2013-07-31 09:55:00,25.94,25.97,25.93,25.95,123300.0,20.3719,20.3955,20.364,20.3798,123300.0
2013-07-31 10:00:00,25.95,25.99,25.95,25.99,221100.0,20.3798,20.4112,20.3798,20.4112,221100.0
2013-07-31 10:05:00,25.99,26.01,25.98,26.01,159600.0,20.4112,20.4269,20.4033,20.4269,159600.0
2013-07-31 10:10:00,26.01,26.02,26.0,26.01,152100.0,20.4269,20.4347,20.419,20.4269,152100.0
2013-07-31 10:15:00,26.01,26.04,26.01,26.04,260100.0,20.4269,20.4504,20.4269,20.4504,260100.0
2013-07-31 10:20:00,26.04,26.06,26.03,26.06,83700.0,20.4504,20.4661,20.4426,20.4661,83700.0
2013-07-31 10:25:00,26.06,26.11,26.05,26.1,264600.0,20.4661,20.5054,20.4583,20.4976,264600.0
2013-07-31 10:30:00,26.1,26.13,26.1,26.12,114000.0,20.4976,20.5211,20.4976,20.5133,114000.0
2013-07-31 10:35:00,26.12,26.16,26.12,26.15,264900.0,20.5133,20.5447,20.5133,20.5368,264900.0
2013-07-31 10:40:00,26.15,26.16,26.13,26.14,193500.0,20.5368,20.5447,20.5211,20.529,193500.0
2013-07-31 10:45:00,26.14,26.14,26.12,26.13,162900.0,20.529,20.529,20.5133,20.5211,162900.0
2013-07-31 10:50:00,26.13,26.13,26.12,26.13,101700.0,20.5211,20.5211,20.5133,20.5211,101700.0
2013-07-31 10:55:00,26.13,26.13,26.12,26.12,112500.0,20.5211,20.5211,20.5133,20.5133,112500.0
2013-07-31 11:00:00,26.12,26.13,26.12,26.12,138600.0,20.5133,20.5211,20.5133,20.5133,138600.0
2013-07-31 11:05:00,26.12,26.13,26.09,26.09,186900.0,20.5133,20.5211,20.4897,20.4897,186900.0
2013-07-31 11:10:00,26.09,26.11,26.09,26.1,85500.0,20.4897,20.5054,20.4897,20.4976,85500.0
2013-07-31 11:15:00,26.1,26.1,26.08,26.09,194700.0,20.4976,20.4976,20.4818,20.4897,194700.0
2013-07-31 11:20:00,26.09,26.09,26.08,26.08,84000.0,20.4897,20.4897,20.4818,20.4818,84000.0
2013-07-31 11:25:00,26.08,26.08,26.07,26.07,54600.0,20.4818,20.4818,20.474,20.474,54600.0
2013-07-31 11:30:00,26.07,26.09,26.06,26.09,77100.0,20.474,20.4897,20.4661,20.4897,77100.0
2013-07-31 11:35:00,26.09,26.1,26.08,26.09,223500.0,20.4897,20.4976,20.4818,20.4897,223500.0
2013-07-31 11:40:00,26.09,26.1,26.07,26.08,146100.0,20.4897,20.4976,20.474,20.4818,146100.0
2013-07-31 11:45:00,26.08,26.09,26.07,26.07,95400.0,20.4818,20.4897,20.474,20.474,95400.0
2013-07-31 11:50:00,26.07,26.08,26.07,26.08,60900.0,20.474,20.4818,20.474,20.4818,60900.0
2013-07-31 11:55:00,26.08,26.08,26.06,26.07,134100.0,20.4818,20.4818,20.4661,20.474,134100.0
2013-07-31 12:00:00,26.07,26.09,26.05,26.09,82500.0,20.474,20.4897,20.4583,20.4897,82500.0
2013-07-31 12:05:00,26.08,26.08,26.06,26.07,81600.0,20.4818,20.4818,20.4661,20.474,81600.0
2013-07-31 12:10:00,26.07,26.07,26.04,26.05,132900.0,20.474,20.474,20.4504,20.4583,132900.0
2013-07-31 12:15:00,26.05,26.06,26.04,26.06,51000.0,20.4583,20.4661,20.4504,20.4661,51000.0
2013-07-31 12:20:00,26.05,26.06,26.04,26.04,67800.0,20.4583,20.4661,20.4504,20.4504,67800.0
2013-07-31 12:25:00,26.04,26.05,26.04,26.04,61500.0,20.4504,20.4583,20.4504,20.4504,61500.0
2013-07-31 12:30:00,26.04,26.04,26.02,26.04,166500.0,20.4504,20.4504,20.4347,20.4504,166500.0
2013-07-31 12:35:00,26.04,26.04,26.02,26.03,60300.0,20.4504,20.4504,20.4347,20.4426,60300.0
2013-07-31 12:40:00,26.03,26.04,26.02,26.02,82500.0,20.4426,20.4504,20.4347,20.4347,82500.0
2013-07-31 12:45:00,26.02,26.02,26.0,26.02,156300.0,20.4347,20.4347,20.419,20.4347,156300.0
2013-07-31 12:50:00,26.02,26.03,26.01,26.01,52200.0,20.4347,20.4426,20.4269,20.4269,52200.0
2013-07-31 12:55:00,26.01,26.01,26.0,26.01,106200.0,20.4269,20.4269,20.419,20.4269,106200.0
2013-07-31 13:00:00,26.0,26.01,26.0,26.01,65100.0,20.419,20.4269,20.419,20.4269,65100.0
2013-07-31 13:05:00,26.0,26.01,26.0,26.0,219000.0,20.419,20.4269,20.419,20.419,219000.0
2013-07-31 13:10:00,26.0,26.03,26.0,26.03,95100.0,20.419,20.4426,20.419,20.4426,95100.0
2013-07-31 13:15:00,26.03,26.04,26.01,26.03,125100.0,20.4426,20.4504,20.4269,20.4426,125100.0
2013-07-31 13:20:00,26.03,26.05,26.03,26.05,37500.0,20.4426,20.4583,20.4426,20.4583,37500.0
2013-07-31 13:25:00,26.05,26.09,26.05,26.09,136200.0,20.4583,20.4897,20.4583,20.4897,136200.0
2013-07-31 13:30:00,26.09,26.09,26.06,26.07,325200.0,20.4897,20.4897,20.4661,20.474,325200.0
2013-07-31 13:35:00,26.07,26.08,26.07,26.07,234900.0,20.474,20.4818,20.474,20.474,234900.0
2013-07-31 13:40:00,26.07,26.08,26.06,26.06,240900.0,20.474,20.4818,20.4661,20.4661,240900.0
2013-07-31 13:45:00,26.06,26.07,26.04,26.04,57000.0,20.4661,20.474,20.4504,20.4504,57000.0
2013-07-31 13:50:00,26.04,26.06,26.04,26.05,57600.0,20.4504,20.4661,20.4504,20.4583,57600.0
2013-07-31 13:55:00,26.06,26.06,26.04,26.04,72900.0,20.4661,20.4661,20.4504,20.4504,72900.0
2013-07-31 14:00:00,26.04,26.11,26.04,26.11,240000.0,20.4504,20.5054,20.4504,20.5054,240000.0
2013-07-31 14:05:00,26.11,26.11,26.04,26.08,325800.0,20.5054,20.5054,20.4504,20.4818,325800.0
2013-07-31 14:10:00,26.08,26.08,26.04,26.05,263100.0,20.4818,20.4818,20.4504,20.4583,263100.0
2013-07-31 14:15:00,26.05,26.06,25.98,26.02,360900.0,20.4583,20.4661,20.4033,20.4347,360900.0
2013-07-31 14:20:00,26.02,26.08,26.02,26.07,140400.0,20.4347,20.4818,20.4347,20.474,140400.0
2013-07-31 14:25:00,26.07,26.09,26.06,26.07,129600.0,20.474,20.4897,20.4661,20.474,129600.0
2013-07-31 14:30:00,26.06,26.11,26.06,26.08,229500.0,20.4661,20.5054,20.4661,20.4818,229500.0
2013-07-31 14:35:00,26.08,26.12,26.08,26.11,278700.0,20.4818,20.5133,20.4818,20.5054,278700.0
2013-07-31 14:40:00,26.11,26.13,26.1,26.12,127800.0,20.5054,20.5211,20.4976,20.5133,127800.0
2013-07-31 14:45:00,26.12,26.12,26.1,26.12,163500.0,20.5133,20.5133,20.4976,20.5133,163500.0
2013-07-31 14:50:00,26.12,26.13,26.1,26.11,282600.0,20.5133,20.5211,20.4976,20.5054,282600.0
2013-07-31 14:55:00,26.11,26.11,26.09,26.1,147900.0,20.5054,20.5054,20.4897,20.4976,147900.0
2013-07-31 15:00:00,26.11,26.11,26.08,26.08,177600.0,20.5054,20.5054,20.4818,20.4818,177600.0
2013-07-31 15:05:00,26.08,26.1,26.08,26.09,145800.0,20.4818,20.4976,20.4818,20.4897,145800.0
2013-07-31 15:10:00,26.09,26.1,26.04,26.06,254700.0,20.4897,20.4976,20.4504,20.4661,254700.0
2013-07-31 15:15:00,26.05,26.07,26.05,26.05,146700.0,20.4583,20.474,20.4583,20.4583,146700.0
2013-07-31 15:20:00,26.05,26.07,26.03,26.04,153600.0,20.4583,20.474,20.4426,20.4504,153600.0
2013-07-31 15:25:00,26.03,26.05,26.03,26.04,225000.0,20.4426,20.4583,20.4426,20.4504,225000.0
2013-07-31 15:30:00,26.04,26.04,26.02,26.04,299100.0,20.4504,20.4504,20.4347,20.4504,299100.0
2013-07-31 15:35:00,26.04,26.05,26.02,26.03,256800.0,20.4504,20.4583,20.4347,20.4426,256800.0
2013-07-31 15:40:00,26.02,26.03,26.0,26.0,362700.0,20.4347,20.4426,20.419,20.419,362700.0
2013-07-31 15:45:00,26.0,26.02,25.98,26.01,580800.0,20.419,20.4347,20.4033,20.4269,580800.0
2013-07-31 15:50:00,26.01,26.04,25.97,25.97,638400.0,20.4269,20.4504,20.3955,20.3955,638400.0
2013-07-31 15:55:00,25.97,26.04,25.96,26.01,1238400.0,20.3955,20.4504,20.3876,20.4269,1238400.0
2013-08-01 09:30:00,26.14,26.2,26.09,26.15,499200.0,20.529,20.5761,20.4897,20.5368,499200.0
2013-08-01 09:35:00,26.15,26.19,26.13,26.16,226500.0,20.5368,20.5682,20.5211,20.5447,226500.0
2013-08-01 09:40:00,26.16,26.19,26.12,26.16,207600.0,20.5447,20.5682,20.5133,20.5447,207600.0
2013-08-01 09:45:00,26.17,26.18,26.14,26.18,151500.0,20.5525,20.5604,20.529,20.5604,151500.0
2013-08-01 09:50:00,26.18,26.2,26.16,26.18,188100.0,20.5604,20.5761,20.5447,20.5604,188100.0
2013-08-01 09:55:00,26.19,26.19,26.15,26.15,171300.0,20.5682,20.5682,20.5368,20.5368,171300.0
2013-08-01 10:00:00,26.15,26.22,26.15,26.2,227100.0,20.5368,20.5918,20.5368,20.5761,227100.0
2013-08-01 10:05:00,26.2,26.2,26.16,26.19,162900.0,20.5761,20.5761,20.5447,20.5682,162900.0
2013-08-01 10:10:00,26.2,26.2,26.16,26.16,163200.0,20.5761,20.5761,20.5447,20.5447,163200.0
2013-08-01 10:15:00,26.16,26.18,26.15,26.17,104700.0,20.5447,20.5604,20.5368,20.5525,104700.0
2013-08-01 10:20:00,26.17,26.17,26.14,26.14,174900.0,20.5525,20.5525,20.529,20.529,174900.0
2013-08-01 10:25:00,26.14,26.16,26.13,26.15,133500.0,20.529,20.5447,20.5211,20.5368,133500.0
2013-08-01 10:30:00,26.15,26.16,26.14,26.16,108000.0,20.5368,20.5447,20.529,20.5447,108000.0
2013-08-01 10:35:00,26.16,26.16,26.13,26.15,179100.0,20.5447,20.5447,20.5211,20.5368,179100.0
2013-08-01 10:40:00,26.15,26.18,26.15,26.17,151800.0,20.5368,20.5604,20.5368,20.5525,151800.0
2013-08-01 10:45:00,26.17,26.18,26.14,26.14,110400.0,20.5525,20.5604,20.529,20.529,110400.0
2013-08-01 10:50:00,26.14,26.15,26.12,26.13,141600.0,20.529,20.5368,20.5133,20.5211,141600.0
2013-08-01 10:55:00,26.13,26.13,26.09,26.1,94500.0,20.5211,20.5211,20.4897,20.4976,94500.0
2013-08-01 11:00:00,26.1,26.11,26.07,26.08,102900.0,20.4976,20.5054,20.474,20.4818,102900.0
2013-08-01 11:05:00,26.08,26.1,26.08,26.08,105000.0,20.4818,20.4976,20.4818,20.4818,105000.0
2013-08-01 11:10:00,26.08,26.08,26.06,26.07,81600.0,20.4818,20.4818,20.4661,20.474,81600.0
2013-08-01 11:15:00,26.07,26.1,26.07,26.1,142500.0,20.474,20.4976,20.474,20.4976,142500.0
2013-08-01 11:20:00,26.09,26.12,26.09,26.12,123300.0,20.4897,20.5133,20.4897,20.5133,123300.0
2013-08-01 11:25:00,26.12,26.12,26.1,26.1,94200.0,20.5133,20.5133,20.4976,20.4976,94200.0
2013-08-01 11:30:00,26.11,26.14,26.09,26.14,146100.0,20.5054,20.529,20.4897,20.529,146100.0
2013-08-01 11:35:00,26.14,26.14,26.12,26.12,68700.0,20.529,20.529,20.5133,20.5133,68700.0
2013-08-01 11:40:00,26.12,26.14,26.11,26.12,108300.0,20.5133,20.529,20.5054,20.5133,108300.0
2013-08-01 11:45:00,26.12,26.13,26.11,26.12,86100.0,20.5133,20.5211,20.5054,20.5133,86100.0
2013-08-01 11:50:00,26.11,26.11,26.09,26.1,132600.0,20.5054,20.5054,20.4897,20.4976,132600.0
2013-08-01 11:55:00,26.09,26.12,26.09,26.11,163800.0,20.4897,20.5133,20.4897,20.5054,163800.0
2013-08-01 12:00:00,26.11,26.12,26.11,26.11,90300.0,20.5054,20.5133,20.5054,20.5054,90300.0
2013-08-01 12:05:00,26.11,26.12,26.09,26.1,177900.0,20.5054,20.5133,20.4897,20.4976,177900.0
2013-08-01 12:10:00,26.1,26.12,26.1,26.11,92700.0,20.4976,20.5133,20.4976,20.5054,92700.0
2013-08-01 12:15:00,26.11,26.12,26.11,26.11,151800.0,20.5054,20.5133,20.5054,20.5054,151800.0
2013-08-01 12:20:00,26.11,26.12,26.11,26.11,77700.0,20.5054,20.5133,20.5054,20.5054,77700.0
2013-08-01 12:25:00,26.11,26.12,26.1,26.1,129300.0,20.5054,20.5133,20.4976,20.4976,129300.0
2013-08-01 12:30:00,26.1,26.11,26.1,26.11,97800.0,20.4976,20.5054,20.4976,20.5054,97800.0
2013-08-01 12:35:00,26.1,26.11,26.09,26.1,85200.0,20.4976,20.5054,20.4897,20.4976,85200.0
2013-08-01 12:40:00,26.1,26.1,26.1,26.1,36000.0,20.4976,20.4976,20.4976,20.4976,36000.0
2013-08-01 12:45:00,26.1,26.11,26.09,26.1,66600.0,20.4976,20.5054,20.4897,20.4976,66600.0
2013-08-01 12:50:00,26.1,26.1,26.08,26.08,77700.0,20.4976,20.4976,20.4818,20.4818,77700.0
2013-08-01 12:55:00,26.09,26.09,26.08,26.08,48900.0,20.4897,20.4897,20.4818,20.4818,48900.0
2013-08-01 13:00:00,26.08,26.1,26.08,26.1,144900.0,20.4818,20.4976,20.4818,20.4976,144900.0
2013-08-01 13:05:00,26.1,26.1,26.09,26.1,51300.0,20.4976,20.4976,20.4897,20.4976,51300.0
2013-08-01 13:10:00,26.1,26.1,26.09,26.1,82500.0,20.4976,20.4976,20.4897,20.4976,82500.0
2013-08-01 13:15:00,26.09,26.1,26.09,26.09,52800.0,20.4897,20.4976,20.4897,20.4897,52800.0
2013-08-01 13:20:00,26.09,26.1,26.07,26.09,856200.0,20.4897,20.4976,20.474,20.4897,856200.0
2013-08-01 13:25:00,26.08,26.1,26.08,26.09,89700.0,20.4818,20.4976,20.4818,20.4897,89700.0
2013-08-01 13:30:00,26.09,26.09,26.07,26.08,41700.0,20.4897,20.4897,20.474,20.4818,41700.0
2013-08-01 13:35:00,26.08,26.09,26.07,26.08,93600.0,20.4818,20.4897,20.474,20.4818,93600.0
2013-08-01 13:40:00,26.07,26.09,26.07,26.09,66300.0,20.474,20.4897,20.474,20.4897,66300.0
2013-08-01 13:45:00,26.09,26.09,26.09,26.09,83700.0,20.4897,20.4897,20.4897,20.4897,83700.0
2013-08-01 13:50:00,26.09,26.09,26.07,26.09,59400.0,20.4897,20.4897,20.474,20.4897,59400.0
2013-08-01 13:55:00,26.09,26.11,26.09,26.1,91500.0,20.4897,20.5054,20.4897,20.4976,91500.0
2013-08-01 14:00:00,26.11,26.12,26.09,26.12,139200.0,20.5054,20.5133,20.4897,20.5133,139200.0
2013-08-01 14:05:00,26.12,26.13,26.11,26.13,81300.0,20.5133,20.5211,20.5054,20.5211,81300.0
2013-08-01 14:10:00,26.13,26.14,26.12,26.12,148800.0,20.5211,20.529,20.5133,20.5133,148800.0
2013-08-01 14:15:00,26.12,26.13,26.1,26.1,130500.0,20.5133,20.5211,20.4976,20.4976,130500.0
2013-08-01 14:20:00,26.1,26.11,26.1,26.1,504300.0,20.4976,20.5054,20.4976,20.4976,504300.0
2013-08-01 14:25:00,26.1,26.1,26.09,26.1,600300.0,20.4976,20.4976,20.4897,20.4976,600300.0
2013-08-01 14:30:00,26.1,26.1,26.08,26.08,149400.0,20.4976,20.4976,20.4818,20.4818,149400.0
2013-08-01 14:35:00,26.08,26.09,26.07,26.08,112500.0,20.4818,20.4897,20.474,20.4818,112500.0
2013-08-01 14:40:00,26.09,26.09,26.08,26.09,61800.0,20.4897,20.4897,20.4818,20.4897,61800.0
2013-08-01 14:45:00,26.09,26.09,26.07,26.07,144000.0,20.4897,20.4897,20.474,20.474,144000.0
2013-08-01 14:50:00,26.07,26.08,26.07,26.08,116100.0,20.474,20.4818,20.474,20.4818,116100.0
2013-08-01 14:55:00,26.08,26.08,26.07,26.08,90900.0,20.4818,20.4818,20.474,20.4818,90900.0
2013-08-01 15:00:00,26.08,26.08,26.06,26.07,216600.0,20.4818,20.4818,20.4661,20.474,216600.0
2013-08-01 15:05:00,26.06,26.07,26.06,26.07,142800.0,20.4661,20.474,20.4661,20.474,142800.0
2013-08-01 15:10:00,26.07,26.07,26.06,26.07,144300.0,20.474,20.474,20.4661,20.474,144300.0
2013-08-01 15:15:00,26.07,26.07,26.04,26.05,197400.0,20.474,20.474,20.4504,20.4583,197400.0
2013-08-01 15:20:00,26.05,26.05,26.04,26.04,111900.0,20.4583,20.4583,20.4504,20.4504,111900.0
2013-08-01 15:25:00,26.05,26.06,26.04,26.04,287100.0,20.4583,20.4661,20.4504,20.4504,287100.0
2013-08-01 15:30:00,26.04,26.05,26.04,26.05,295200.0,20.4504,20.4583,20.4504,20.4583,295200.0
2013-08-01 15:35:00,26.05,26.05,26.04,26.05,513300.0,20.4583,20.4583,20.4504,20.4583,513300.0
2013-08-01 15:40:00,26.05,26.06,26.04,26.05,354000.0,20.4583,20.4661,20.4504,20.4583,354000.0
2013-08-01 15:45:00,26.05,26.07,26.05,26.07,266700.0,20.4583,20.474,20.4583,20.474,266700.0
2013-08-01 15:50:00,26.07,26.07,26.06,26.07,197700.0,20.474,20.474,20.4661,20.474,197700.0
2013-08-01 15:55:00,26.07,26.09,26.06,26.07,1014600.0,20.474,20.4897,20.4661,20.474,1014600.0
2013-08-02 09:30:00,26.08,26.12,26.0,26.12,476100.0,20.4818,20.5133,20.419,20.5133,476100.0
2013-08-02 09:35:00,26.12,26.16,26.08,26.16,171300.0,20.5133,20.5447,20.4818,20.5447,171300.0
2013-08-02 09:40:00,26.16,26.16,26.08,26.13,152700.0,20.5447,20.5447,20.4818,20.5211,152700.0
2013-08-02 09:45:00,26.14,26.15,26.11,26.12,118200.0,20.529,20.5368,20.5054,20.5133,118200.0
2013-08-02 09:50:00,26.12,26.13,26.1,26.13,167100.0,20.5133,20.5211,20.4976,20.5211,167100.0
2013-08-02 09:55:00,26.13,26.14,26.09,26.11,189300.0,20.5211,20.529,20.4897,20.5054,189300.0
2013-08-02 10:00:00,26.1,26.11,26.08,26.1,851400.0,20.4976,20.5054,20.4818,20.4976,851400.0
2013-08-02 10:05:00,26.1,26.11,26.09,26.1,199200.0,20.4976,20.5054,20.4897,20.4976,199200.0
2013-08-02 10:10:00,26.1,26.11,26.08,26.09,164400.0,20.4976,20.5054,20.4818,20.4897,164400.0
2013-08-02 10:15:00,26.09,26.11,26.08,26.1,125100.0,20.4897,20.5054,20.4818,20.4976,125100.0
2013-08-02 10:20:00,26.1,26.11,26.09,26.11,151800.0,20.4976,20.5054,20.4897,20.5054,151800.0
2013-08-02 10:25:00,26.11,26.12,26.08,26.09,217200.0,20.5054,20.5133,20.4818,20.4897,217200.0
2013-08-02 10:30:00,26.09,26.1,26.08,26.09,112800.0,20.4897,20.4976,20.4818,20.4897,112800.0
2013-08-02 10:35:00,26.09,26.11,26.09,26.1,125700.0,20.4897,20.5054,20.4897,20.4976,125700.0
2013-08-02 10:40:00,26.1,26.11,26.08,26.1,182700.0,20.4976,20.5054,20.4818,20.4976,182700.0
2013-08-02 10:45:00,26.1,26.11,26.08,26.09,175800.0,20.4976,20.5054,20.4818,20.4897,175800.0
2013-08-02 10:50:00,26.09,26.1,26.08,26.08,125400.0,20.4897,20.4976,20.4818,20.4818,125400.0
2013-08-02 10:55:00,26.08,26.1,26.08,26.09,2354400.0,20.4818,20.4976,20.4818,20.4897,2354400.0
2013-08-02 11:00:00,26.09,26.1,26.08,26.1,191100.0,20.4897,20.4976,20.4818,20.4976,191100.0
2013-08-02 11:05:00,26.1,26.1,26.09,26.1,183300.0,20.4976,20.4976,20.4897,20.4976,183300.0
2013-08-02 11:10:00,26.1,26.12,26.09,26.12,138000.0,20.4976,20.5133,20.4897,20.5133,138000.0
2013-08-02 11:15:00,26.11,26.13,26.11,26.13,348900.0,20.5054,20.5211,20.5054,20.5211,348900.0
2013-08-02 11:20:00,26.13,26.13,26.12,26.13,270900.0,20.5211,20.5211,20.5133,20.5211,270900.0
2013-08-02 11:25:00,26.13,26.15,26.12,26.15,258900.0,20.5211,20.5368,20.5133,20.5368,258900.0
2013-08-02 11:30:00,26.15,26.15,26.13,26.14,203400.0,20.5368,20.5368,20.5211,20.529,203400.0
2013-08-02 11:35:00,26.14,26.16,26.14,26.15,198300.0,20.529,20.5447,20.529,20.5368,198300.0
2013-08-02 11:40:00,26.15,26.17,26.15,26.16,207600.0,20.5368,20.5525,20.5368,20.5447,207600.0
2013-08-02 11:45:00,26.16,26.17,26.16,26.17,139500.0,20.5447,20.5525,20.5447,20.5525,139500.0
2013-08-02 11:50:00,26.17,26.17,26.16,26.17,95700.0,20.5525,20.5525,20.5447,20.5525,95700.0
2013-08-02 11:55:00,26.17,26.17,26.15,26.16,140100.0,20.5525,20.5525,20.5368,20.5447,140100.0
2013-08-02 12:00:00,26.16,26.16,26.15,26.16,86400.0,20.5447,20.5447,20.5368,20.5447,86400.0
2013-08-02 12:05:00,26.16,26.17,26.15,26.16,111300.0,20.5447,20.5525,20.5368,20.5447,111300.0
2013-08-02 12:10:00,26.16,26.17,26.16,26.16,84300.0,20.5447,20.5525,20.5447,20.5447,84300.0
2013-08-02 12:15:00,26.16,26.17,26.16,26.16,62100.0,20.5447,20.5525,20.5447,20.5447,62100.0
2013-08-02 12:20:00,26.17,26.18,26.16,26.17,108000.0,20.5525,20.5604,20.5447,20.5525,108000.0
2013-08-02 12:25:00,26.18,26.19,26.17,26.19,93000.0,20.5604,20.5682,20.5525,20.5682,93000.0
2013-08-02 12:30:00,26.19,26.19,26.18,26.18,147900.0,20.5682,20.5682,20.5604,20.5604,147900.0
2013-08-02 12:35:00,26.18,26.19,26.18,26.19,51300.0,20.5604,20.5682,20.5604,20.5682,51300.0
2013-08-02 12:40:00,26.19,26.21,26.18,26.2,63000.0,20.5682,20.5839,20.5604,20.5761,63000.0
2013-08-02 12:45:00,26.2,26.21,26.2,26.21,127500.0,20.5761,20.5839,20.5761,20.5839,127500.0
2013-08-02 12:50:00,26.21,26.22,26.2,26.2,158400.0,20.5839,20.5918,20.5761,20.5761,158400.0
2013-08-02 12:55:00,26.2,26.21,26.2,26.21,301500.0,20.5761,20.5839,20.5761,20.5839,301500.0
2013-08-02 13:00:00,26.21,26.21,26.2,26.2,209400.0,20.5839,20.5839,20.5761,20.5761,209400.0
2013-08-02 13:05:00,26.2,26.21,26.2,26.2,72600.0,20.5761,20.5839,20.5761,20.5761,72600.0
2013-08-02 13:10:00,26.2,26.21,26.2,26.2,127800.0,20.5761,20.5839,20.5761,20.5761,127800.0
2013-08-02 13:15:00,26.2,26.21,26.2,26.21,139800.0,20.5761,20.5839,20.5761,20.5839,139800.0
2013-08-02 13:20:00,26.21,26.21,26.2,26.21,123000.0,20.5839,20.5839,20.5761,20.5839,123000.0
2013-08-02 13:25:00,26.21,26.21,26.2,26.2,113100.0,20.5839,20.5839,20.5761,20.5761,113100.0
2013-08-02 13:30:00,26.2,26.21,26.2,26.21,165300.0,20.5761,20.5839,20.5761,20.5839,165300.0
2013-08-02 13:35:00,26.21,26.22,26.2,26.21,80100.0,20.5839,20.5918,20.5761,20.5839,80100.0
2013-08-02 13:40:00,26.21,26.22,26.2,26.21,204900.0,20.5839,20.5918,20.5761,20.5839,204900.0
2013-08-02 13:45:00,26.21,26.22,26.21,26.21,74100.0,20.5839,20.5918,20.5839,20.5839,74100.0
2013-08-02 13:50:00,26.21,26.21,26.2,26.2,73200.0,20.5839,20.5839,20.5761,20.5761,73200.0
2013-08-02 13:55:00,26.21,26.21,26.2,26.21,99300.0,20.5839,20.5839,20.5761,20.5839,99300.0
2013-08-02 14:00:00,26.21,26.21,26.2,26.2,139200.0,20.5839,20.5839,20.5761,20.5761,139200.0
2013-08-02 14:05:00,26.2,26.21,26.2,26.2,104100.0,20.5761,20.5839,20.5761,20.5761,104100.0
2013-08-02 14:10:00,26.2,26.21,26.2,26.21,70200.0,20.5761,20.5839,20.5761,20.5839,70200.0
2013-08-02 14:15:00,26.21,26.22,26.21,26.22,75900.0,20.5839,20.5918,20.5839,20.5918,75900.0
2013-08-02 14:20:00,26.22,26.22,26.21,26.22,150000.0,20.5918,20.5918,20.5839,20.5918,150000.0
2013-08-02 14:25:00,26.22,26.22,26.21,26.21,66300.0,20.5918,20.5918,20.5839,20.5839,66300.0
2013-08-02 14:30:00,26.21,26.22,26.2,26.22,103800.0,20.5839,20.5918,20.5761,20.5918,103800.0
2013-08-02 14:35:00,26.21,26.22,26.2,26.22,138000.0,20.5839,20.5918,20.5761,20.5918,138000.0
2013-08-02 14:40:00,26.22,26.23,26.21,26.22,102000.0,20.5918,20.5997,20.5839,20.5918,102000.0
2013-08-02 14:45:00,26.23,26.23,26.22,26.22,571500.0,20.5997,20.5997,20.5918,20.5918,571500.0
2013-08-02 14:50:00,26.22,26.23,26.22,26.23,562200.0,20.5918,20.5997,20.5918,20.5997,562200.0
2013-08-02 14:55:00,26.23,26.23,26.22,26.22,81900.0,20.5997,20.5997,20.5918,20.5918,81900.0
2013-08-02 15:00:00,26.22,26.23,26.21,26.21,105300.0,20.5918,20.5997,20.5839,20.5839,105300.0
2013-08-02 15:05:00,26.21,26.22,26.2,26.22,118200.0,20.5839,20.5918,20.5761,20.5918,118200.0
2013-08-02 15:10:00,26.22,26.23,26.21,26.23,93300.0,20.5918,20.5997,20.5839,20.5997,93300.0
2013-08-02 15:15:00,26.23,26.23,26.21,26.21,146700.0,20.5997,20.5997,20.5839,20.5839,146700.0
2013-08-02 15:20:00,26.21,26.22,26.21,26.21,132900.0,20.5839,20.5918,20.5839,20.5839,132900.0
2013-08-02 15:25:00,26.21,26.22,26.2,26.22,164700.0,20.5839,20.5918,20.5761,20.5918,164700.0
2013-08-02 15:30:00,26.22,26.23,26.21,26.22,173400.0,20.5918,20.5997,20.5839,20.5918,173400.0
2013-08-02 15:35:00,26.22,26.23,26.21,26.22,228000.0,20.5918,20.5997,20.5839,20.5918,228000.0
2013-08-02 15:40:00,26.22,26.23,26.21,26.23,245700.0,20.5918,20.5997,20.5839,20.5997,245700.0
2013-08-02 15:45:00,26.23,26.24,26.22,26.23,383400.0,20.5997,20.6075,20.5918,20.5997,383400.0
2013-08-02 15:50:00,26.23,26.24,26.21,26.23,333000.0,20.5997,20.6075,20.5839,20.5997,333000.0
2013-08-02 15:55:00,26.23,26.24,26.22,26.24,880800.0,20.5997,20.6075,20.5918,20.6075,880800.0
2013-08-05 09:30:00,26.18,26.31,26.17,26.31,603900.0,20.5604,20.6625,20.5525,20.6625,603900.0
2013-08-05 09:35:00,26.3,26.33,26.28,26.33,399900.0,20.6546,20.6782,20.6389,20.6782,399900.0
2013-08-05 09:40:00,26.33,26.33,26.23,26.23,147600.0,20.6782,20.6782,20.5997,20.5997,147600.0
2013-08-05 09:45:00,26.23,26.23,26.14,26.19,347700.0,20.5997,20.5997,20.529,20.5682,347700.0
2013-08-05 09:50:00,26.19,26.2,26.17,26.2,186600.0,20.5682,20.5761,20.5525,20.5761,186600.0
2013-08-05 09:55:00,26.2,26.24,26.19,26.23,162300.0,20.5761,20.6075,20.5682,20.5997,162300.0
2013-08-05 10:00:00,26.23,26.26,26.22,26.24,127500.0,20.5997,20.6232,20.5918,20.6075,127500.0
2013-08-05 10:05:00,26.23,26.25,26.23,26.23,158700.0,20.5997,20.6154,20.5997,20.5997,158700.0
2013-08-05 10:10:00,26.23,26.24,26.22,26.23,114300.0,20.5997,20.6075,20.5918,20.5997,114300.0
2013-08-05 10:15:00,26.23,26.23,26.22,26.22,128700.0,20.5997,20.5997,20.5918,20.5918,128700.0
2013-08-05 10:20:00,26.23,26.28,26.23,26.27,126000.0,20.5997,20.6389,20.5997,20.6311,126000.0
2013-08-05 10:25:00,26.26,26.28,26.26,26.27,779700.0,20.6232,20.6389,20.6232,20.6311,779700.0
2013-08-05 10:30:00,26.27,26.28,26.26,26.28,84900.0,20.6311,20.6389,20.6232,20.6389,84900.0
2013-08-05 10:35:00,26.29,26.29,26.27,26.28,56100.0,20.6468,20.6468,20.6311,20.6389,56100.0
2013-08-05 10:40:00,26.28,26.29,26.27,26.27,70500.0,20.6389,20.6468,20.6311,20.6311,70500.0
2013-08-05 10:45:00,26.27,26.28,26.26,26.28,66300.0,20.6311,20.6389,20.6232,20.6389,66300.0
2013-08-05 10:50:00,26.27,26.28,26.27,26.27,74100.0,20.6311,20.6389,20.6311,20.6311,74100.0
2013-08-05 10:55:00,26.27,26.28,26.25,26.25,121500.0,20.6311,20.6389,20.6154,20.6154,121500.0
2013-08-05 11:00:00,26.26,26.27,26.25,26.26,174600.0,20.6232,20.6311,20.6154,20.6232,174600.0
2013-08-05 11:05:00,26.26,26.26,26.25,26.26,72000.0,20.6232,20.6232,20.6154,20.6232,72000.0
2013-08-05 11:10:00,26.26,26.27,26.26,26.27,68400.0,20.6232,20.6311,20.6232,20.6311,68400.0
2013-08-05 11:15:00,26.27,26.27,26.26,26.26,88200.0,20.6311,20.6311,20.6232,20.6232,88200.0
2013-08-05 11:20:00,26.26,26.28,26.26,26.28,122100.0,20.6232,20.6389,20.6232,20.6389,122100.0
2013-08-05 11:25:00,26.28,26.28,26.24,26.25,282300.0,20.6389,20.6389,20.6075,20.6154,282300.0
2013-08-05 11:30:00,26.25,26.25,26.23,26.24,92100.0,20.6154,20.6154,20.5997,20.6075,92100.0
2013-08-05 11:35:00,26.24,26.25,26.23,26.24,60300.0,20.6075,20.6154,20.5997,20.6075,60300.0
2013-08-05 11:40:00,26.23,26.25,26.23,26.24,72900.0,20.5997,20.6154,20.5997,20.6075,72900.0
2013-08-05 11:45:00,26.24,26.24,26.23,26.24,72000.0,20.6075,20.6075,20.5997,20.6075,72000.0
2013-08-05 11:50:00,26.24,26.25,26.24,26.25,63600.0,20.6075,20.6154,20.6075,20.6154,63600.0
2013-08-05 11:55:00,26.25,26.25,26.24,26.24,57900.0,20.6154,20.6154,20.6075,20.6075,57900.0
2013-08-05 12:00:00,26.24,26.25,26.24,26.25,72300.0,20.6075,20.6154,20.6075,20.6154,72300.0
2013-08-05 12:05:00,26.25,26.26,26.24,26.24,41700.0,20.6154,20.6232,20.6075,20.6075,41700.0
2013-08-05 12:10:00,26.25,26.25,26.23,26.24,71400.0,20.6154,20.6154,20.5997,20.6075,71400.0
2013-08-05 12:15:00,26.24,26.24,26.23,26.23,65100.0,20.6075,20.6075,20.5997,20.5997,65100.0
2013-08-05 12:20:00,26.23,26.25,26.23,26.24,69600.0,20.5997,20.6154,20.5997,20.6075,69600.0
2013-08-05 12:25:00,26.24,26.24,26.22,26.23,86700.0,20.6075,20.6075,20.5918,20.5997,86700.0
2013-08-05 12:30:00,26.22,26.23,26.19,26.19,138900.0,20.5918,20.5997,20.5682,20.5682,138900.0
2013-08-05 12:35:00,26.19,26.2,26.18,26.19,92100.0,20.5682,20.5761,20.5604,20.5682,92100.0
2013-08-05 12:40:00,26.19,26.2,26.19,26.2,77700.0,20.5682,20.5761,20.5682,20.5761,77700.0
2013-08-05 12:45:00,26.2,26.21,26.19,26.2,94500.0,20.5761,20.5839,20.5682,20.5761,94500.0
2013-08-05 12:50:00,26.19,26.22,26.19,26.21,74400.0,20.5682,20.5918,20.5682,20.5839,74400.0
2013-08-05 12:55:00,26.21,26.23,26.21,26.23,73500.0,20.5839,20.5997,20.5839,20.5997,73500.0
2013-08-05 13:00:00,26.22,26.22,26.2,26.22,57000.0,20.5918,20.5918,20.5761,20.5918,57000.0
2013-08-05 13:05:00,26.22,26.22,26.2,26.21,65400.0,20.5918,20.5918,20.5761,20.5839,65400.0
2013-08-05 13:10:00,26.21,26.21,26.2,26.21,76200.0,20.5839,20.5839,20.5761,20.5839,76200.0
2013-08-05 13:15:00,26.21,26.23,26.21,26.22,53400.0,20.5839,20.5997,20.5839,20.5918,53400.0
2013-08-05 13:20:00,26.22,26.23,26.22,26.23,55800.0,20.5918,20.5997,20.5918,20.5997,55800.0
2013-08-05 13:25:00,26.23,26.24,26.22,26.22,87000.0,20.5997,20.6075,20.5918,20.5918,87000.0
2013-08-05 13:30:00,26.22,26.23,26.22,26.23,75300.0,20.5918,20.5997,20.5918,20.5997,75300.0
2013-08-05 13:35:00,26.23,26.23,26.22,26.22,63000.0,20.5997,20.5997,20.5918,20.5918,63000.0
2013-08-05 13:40:00,26.23,26.24,26.22,26.23,66600.0,20.5997,20.6075,20.5918,20.5997,66600.0
2013-08-05 13:45:00,26.23,26.25,26.23,26.25,66600.0,20.5997,20.6154,20.5997,20.6154,66600.0
2013-08-05 13:50:00,26.25,26.25,26.24,26.24,76500.0,20.6154,20.6154,20.6075,20.6075,76500.0
2013-08-05 13:55:00,26.24,26.25,26.24,26.24,76200.0,20.6075,20.6154,20.6075,20.6075,76200.0
2013-08-05 14:00:00,26.24,26.24,26.23,26.24,85200.0,20.6075,20.6075,20.5997,20.6075,85200.0
2013-08-05 14:05:00,26.24,26.25,26.24,26.24,56400.0,20.6075,20.6154,20.6075,20.6075,56400.0
2013-08-05 14:10:00,26.24,26.25,26.24,26.25,70800.0,20.6075,20.6154,20.6075,20.6154,70800.0
2013-08-05 14:15:00,26.25,26.25,26.24,26.24,55500.0,20.6154,20.6154,20.6075,20.6075,55500.0
2013-08-05 14:20:00,26.24,26.25,26.23,26.24,64800.0,20.6075,20.6154,20.5997,20.6075,64800.0
2013-08-05 14:25:00,26.24,26.25,26.23,26.24,102600.0,20.6075,20.6154,20.5997,20.6075,102600.0
2013-08-05 14:30:00,26.25,26.25,26.24,26.24,77100.0,20.6154,20.6154,20.6075,20.6075,77100.0
2013-08-05 14:35:00,26.24,26.24,26.23,26.24,71400.0,20.6075,20.6075,20.5997,20.6075,71400.0
2013-08-05 14:40:00,26.24,26.25,26.24,26.24,117300.0,20.6075,20.6154,20.6075,20.6075,117300.0
2013-08-05 14:45:00,26.24,26.25,26.23,26.25,209100.0,20.6075,20.6154,20.5997,20.6154,209100.0
2013-08-05 14:50:00,26.25,26.27,26.25,26.27,425100.0,20.6154,20.6311,20.6154,20.6311,425100.0
2013-08-05 14:55:00,26.27,26.28,26.26,26.28,174300.0,20.6311,20.6389,20.6232,20.6389,174300.0
2013-08-05 15:00:00,26.28,26.28,26.26,26.26,177600.0,20.6389,20.6389,20.6232,20.6232,177600.0
2013-08-05 15:05:00,26.26,26.27,26.26,26.26,106200.0,20.6232,20.6311,20.6232,20.6232,106200.0
2013-08-05 15:10:00,26.26,26.27,26.26,26.26,72900.0,20.6232,20.6311,20.6232,20.6232,72900.0
2013-08-05 15:15:00,26.26,26.28,26.26,26.27,76500.0,20.6232,20.6389,20.6232,20.6311,76500.0
2013-08-05 15:20:00,26.27,26.27,26.26,26.26,84000.0,20.6311,20.6311,20.6232,20.6232,84000.0
2013-08-05 15:25:00,26.26,26.28,26.26,26.28,140400.0,20.6232,20.6389,20.6232,20.6389,140400.0
2013-08-05 15:30:00,26.27,26.28,26.27,26.28,137100.0,20.6311,20.6389,20.6311,20.6389,137100.0
2013-08-05 15:35:00,26.28,26.28,26.26,26.26,118800.0,20.6389,20.6389,20.6232,20.6232,118800.0
2013-08-05 15:40:00,26.27,26.28,26.26,26.28,92400.0,20.6311,20.6389,20.6232,20.6389,92400.0
2013-08-05 15:45:00,26.28,26.28,26.25,26.25,304200.0,20.6389,20.6389,20.6154,20.6154,304200.0
2013-08-05 15:50:00,26.25,26.26,26.24,26.24,319800.0,20.6154,20.6232,20.6075,20.6075,319800.0
2013-08-05 15:55:00,26.24,26.26,26.22,26.25,560400.0,20.6075,20.6232,20.5918,20.6154,560400.0
2013-08-06 09:30:00,26.19,26.19,26.08,26.12,430800.0,20.5682,20.5682,20.4818,20.5133,430800.0
2013-08-06 09:35:00,26.13,26.13,26.06,26.1,228300.0,20.5211,20.5211,20.4661,20.4976,228300.0
2013-08-06 09:40:00,26.1,26.11,26.05,26.06,315300.0,20.4976,20.5054,20.4583,20.4661,315300.0
2013-08-06 09:45:00,26.05,26.06,26.03,26.03,321600.0,20.4583,20.4661,20.4426,20.4426,321600.0
2013-08-06 09:50:00,26.03,26.03,25.98,25.99,617700.0,20.4426,20.4426,20.4033,20.4112,617700.0
2013-08-06 09:55:00,25.99,26.0,25.95,25.97,672900.0,20.4112,20.419,20.3798,20.3955,672900.0
2013-08-06 10:00:00,25.96,25.97,25.92,25.95,425700.0,20.3876,20.3955,20.3562,20.3798,425700.0
2013-08-06 10:05:00,25.95,25.97,25.93,25.96,272400.0,20.3798,20.3955,20.364,20.3876,272400.0
2013-08-06 10:10:00,25.96,25.96,25.9,25.9,367500.0,20.3876,20.3876,20.3405,20.3405,367500.0
2013-08-06 10:15:00,25.91,25.91,25.85,25.85,366600.0,20.3483,20.3483,20.3012,20.3012,366600.0
2013-08-06 10:20:00,25.85,25.91,25.85,25.91,264600.0,20.3012,20.3483,20.3012,20.3483,264600.0
2013-08-06 10:25:00,25.91,25.95,25.89,25.9,314100.0,20.3483,20.3798,20.3326,20.3405,314100.0
2013-08-06 10:30:00,25.9,25.93,25.89,25.9,292200.0,20.3405,20.364,20.3326,20.3405,292200.0
2013-08-06 10:35:00,25.9,25.9,25.88,25.88,240600.0,20.3405,20.3405,20.3248,20.3248,240600.0
2013-08-06 10:40:00,25.89,25.9,25.86,25.9,407700.0,20.3326,20.3405,20.3091,20.3405,407700.0
2013-08-06 10:45:00,25.9,25.94,25.89,25.93,421500.0,20.3405,20.3719,20.3326,20.364,421500.0
2013-08-06 10:50:00,25.93,25.93,25.88,25.89,277500.0,20.364,20.364,20.3248,20.3326,277500.0
2013-08-06 10:55:00,25.88,25.9,25.87,25.9,236700.0,20.3248,20.3405,20.3169,20.3405,236700.0
2013-08-06 11:00:00,25.9,25.91,25.89,25.9,210900.0,20.3405,20.3483,20.3326,20.3405,210900.0
2013-08-06 11:05:00,25.9,25.91,25.89,25.91,193800.0,20.3405,20.3483,20.3326,20.3483,193800.0
2013-08-06 11:10:00,25.9,25.91,25.9,25.9,139200.0,20.3405,20.3483,20.3405,20.3405,139200.0
2013-08-06 11:15:00,25.9,25.9,25.9,25.9,193800.0,20.3405,20.3405,20.3405,20.3405,193800.0
2013-08-06 11:20:00,25.9,25.91,25.89,25.91,365100.0,20.3405,20.3483,20.3326,20.3483,365100.0
2013-08-06 11:25:00,25.91,25.94,25.91,25.91,277800.0,20.3483,20.3719,20.3483,20.3483,277800.0
2013-08-06 11:30:00,25.91,25.95,25.91,25.95,173100.0,20.3483,20.3798,20.3483,20.3798,173100.0
2013-08-06 11:35:00,25.95,26.01,25.95,26.01,155700.0,20.3798,20.4269,20.3798,20.4269,155700.0
2013-08-06 11:40:00,26.01,26.02,25.99,25.99,204000.0,20.4269,20.4347,20.4112,20.4112,204000.0
2013-08-06 11:45:00,25.99,26.0,25.98,25.99,135000.0,20.4112,20.419,20.4033,20.4112,135000.0
2013-08-06 11:50:00,25.99,26.01,25.98,26.0,118800.0,20.4112,20.4269,20.4033,20.419,118800.0
2013-08-06 11:55:00,26.0,26.03,26.0,26.03,168300.0,20.419,20.4426,20.419,20.4426,168300.0
2013-08-06 12:00:00,26.03,26.03,26.02,26.02,153300.0,20.4426,20.4426,20.4347,20.4347,153300.0
2013-08-06 12:05:00,26.02,26.03,26.01,26.01,106200.0,20.4347,20.4426,20.4269,20.4269,106200.0
2013-08-06 12:10:00,26.01,26.02,26.01,26.01,93600.0,20.4269,20.4347,20.4269,20.4269,93600.0
2013-08-06 12:15:00,26.01,26.01,26.0,26.0,120000.0,20.4269,20.4269,20.419,20.419,120000.0
2013-08-06 12:20:00,26.0,26.0,25.99,25.99,111900.0,20.419,20.419,20.4112,20.4112,111900.0
2013-08-06 12:25:00,26.0,26.0,25.97,25.97,147600.0,20.419,20.419,20.3955,20.3955,147600.0
2013-08-06 12:30:00,25.98,25.99,25.97,25.98,146700.0,20.4033,20.4112,20.3955,20.4033,146700.0
2013-08-06 12:35:00,25.98,25.98,25.97,25.97,109200.0,20.4033,20.4033,20.3955,20.3955,109200.0
2013-08-06 12:40:00,25.97,26.02,25.97,26.02,193800.0,20.3955,20.4347,20.3955,20.4347,193800.0
2013-08-06 12:45:00,26.01,26.04,26.01,26.03,154500.0,20.4269,20.4504,20.4269,20.4426,154500.0
2013-08-06 12:50:00,26.03,26.06,26.03,26.03,236700.0,20.4426,20.4661,20.4426,20.4426,236700.0
2013-08-06 12:55:00,26.03,26.04,26.03,26.04,99600.0,20.4426,20.4504,20.4426,20.4504,99600.0
2013-08-06 13:00:00,26.04,26.04,26.02,26.02,120000.0,20.4504,20.4504,20.4347,20.4347,120000.0
2013-08-06 13:05:00,26.02,26.04,26.02,26.04,111900.0,20.4347,20.4504,20.4347,20.4504,111900.0
2013-08-06 13:10:00,26.03,26.04,26.02,26.04,287100.0,20.4426,20.4504,20.4347,20.4504,287100.0
2013-08-06 13:15:00,26.04,26.06,26.03,26.05,260400.0,20.4504,20.4661,20.4426,20.4583,260400.0
2013-08-06 13:20:00,26.06,26.06,26.05,26.05,129600.0,20.4661,20.4661,20.4583,20.4583,129600.0
2013-08-06 13:25:00,26.05,26.07,26.05,26.06,70500.0,20.4583,20.474,20.4583,20.4661,70500.0
2013-08-06 13:30:00,26.06,26.06,26.05,26.05,75900.0,20.4661,20.4661,20.4583,20.4583,75900.0
2013-08-06 13:35:00,26.05,26.06,26.04,26.04,264900.0,20.4583,20.4661,20.4504,20.4504,264900.0
2013-08-06 13:40:00,26.04,26.04,26.03,26.03,120000.0,20.4504,20.4504,20.4426,20.4426,120000.0
2013-08-06 13:45:00,26.03,26.04,26.02,26.02,74700.0,20.4426,20.4504,20.4347,20.4347,74700.0
2013-08-06 13:50:00,26.02,26.02,26.01,26.01,86400.0,20.4347,20.4347,20.4269,20.4269,86400.0
2013-08-06 13:55:00,26.02,26.02,26.01,26.02,91500.0,20.4347,20.4347,20.4269,20.4347,91500.0
2013-08-06 14:00:00,26.02,26.02,26.0,26.0,125100.0,20.4347,20.4347,20.419,20.419,125100.0
2013-08-06 14:05:00,26.0,26.01,26.0,26.0,104700.0,20.419,20.4269,20.419,20.419,104700.0
2013-08-06 14:10:00,26.0,26.02,26.0,26.0,144000.0,20.419,20.4347,20.419,20.419,144000.0
2013-08-06 14:15:00,26.0,26.01,25.99,25.99,122700.0,20.419,20.4269,20.4112,20.4112,122700.0
2013-08-06 14:20:00,26.0,26.02,25.99,26.02,119700.0,20.419,20.4347,20.4112,20.4347,119700.0
2013-08-06 14:25:00,26.03,26.06,26.02,26.05,246900.0,20.4426,20.4661,20.4347,20.4583,246900.0
2013-08-06 14:30:00,26.05,26.05,26.04,26.04,72000.0,20.4583,20.4583,20.4504,20.4504,72000.0
2013-08-06 14:35:00,26.04,26.04,26.03,26.03,134700.0,20.4504,20.4504,20.4426,20.4426,134700.0
2013-08-06 14:40:00,26.03,26.03,26.02,26.02,145200.0,20.4426,20.4426,20.4347,20.4347,145200.0
2013-08-06 14:45:00,26.02,26.02,25.99,26.01,218700.0,20.4347,20.4347,20.4112,20.4269,218700.0
2013-08-06 14:50:00,26.01,26.01,26.0,26.01,153600.0,20.4269,20.4269,20.419,20.4269,153600.0
2013-08-06 14:55:00,26.01,26.02,26.0,26.0,158100.0,20.4269,20.4347,20.419,20.419,158100.0
2013-08-06 15:00:00,26.0,26.01,26.0,26.01,176100.0,20.419,20.4269,20.419,20.4269,176100.0
2013-08-06 15:05:00,26.01,26.02,25.99,25.99,165000.0,20.4269,20.4347,20.4112,20.4112,165000.0
2013-08-06 15:10:00,25.99,26.01,25.99,26.01,173400.0,20.4112,20.4269,20.4112,20.4269,173400.0
2013-08-06 15:15:00,26.01,26.02,26.0,26.01,254700.0,20.4269,20.4347,20.419,20.4269,254700.0
2013-08-06 15:20:00,26.01,26.02,26.01,26.01,153300.0,20.4269,20.4347,20.4269,20.4269,153300.0
2013-08-06 15:25:00,26.02,26.02,25.99,25.99,177600.0,20.4347,20.4347,20.4112,20.4112,177600.0
2013-08-06 15:30:00,25.99,26.0,25.97,25.97,184800.0,20.4112,20.419,20.3955,20.3955,184800.0
2013-08-06 15:35:00,25.97,25.98,25.96,25.97,457500.0,20.3955,20.4033,20.3876,20.3955,457500.0
2013-08-06 15:40:00,25.98,25.98,25.96,25.96,366000.0,20.4033,20.4033,20.3876,20.3876,366000.0
2013-08-06 15:45:00,25.96,25.98,25.95,25.95,441000.0,20.3876,20.4033,20.3798,20.3798,441000.0
2013-08-06 15:50:00,25.95,25.95,25.94,25.94,485100.0,20.3798,20.3798,20.3719,20.3719,485100.0
2013-08-06 15:55:00,25.94,25.97,25.94,25.96,1003200.0,20.3719,20.3955,20.3719,20.3876,1003200.0
2013-08-07 09:30:00,25.72,25.75,25.66,25.67,942600.0,20.3218,20.3455,20.2744,20.2823,942600.0
2013-08-07 09:35:00,25.67,25.68,25.59,25.59,671700.0,20.2823,20.2902,20.2191,20.2191,671700.0
2013-08-07 09:40:00,25.59,25.62,25.54,25.6,604200.0,20.2191,20.2428,20.1796,20.227,604200.0
2013-08-07 09:45:00,25.6,25.64,25.58,25.62,311400.0,20.227,20.2586,20.2112,20.2428,311400.0
2013-08-07 09:50:00,25.61,25.64,25.59,25.64,169800.0,20.2349,20.2586,20.2191,20.2586,169800.0
2013-08-07 09:55:00,25.64,25.66,25.6,25.61,243000.0,20.2586,20.2744,20.227,20.2349,243000.0
2013-08-07 10:00:00,25.61,25.65,25.58,25.62,321900.0,20.2349,20.2665,20.2112,20.2428,321900.0
2013-08-07 10:05:00,25.63,25.68,25.62,25.67,305100.0,20.2507,20.2902,20.2428,20.2823,305100.0
2013-08-07 10:10:00,25.67,25.71,25.65,25.71,238200.0,20.2823,20.3139,20.2665,20.3139,238200.0
2013-08-07 10:15:00,25.71,25.76,25.7,25.76,302700.0,20.3139,20.3534,20.306,20.3534,302700.0
2013-08-07 10:20:00,25.77,25.8,25.75,25.79,313500.0,20.3613,20.385,20.3455,20.3771,313500.0
2013-08-07 10:25:00,25.79,25.83,25.79,25.82,279900.0,20.3771,20.4087,20.3771,20.4008,279900.0
2013-08-07 10:30:00,25.82,25.83,25.79,25.82,222600.0,20.4008,20.4087,20.3771,20.4008,222600.0
2013-08-07 10:35:00,25.82,25.88,25.82,25.85,415500.0,20.4008,20.4482,20.4008,20.4245,415500.0
2013-08-07 10:40:00,25.85,25.85,25.81,25.83,285900.0,20.4245,20.4245,20.3929,20.4087,285900.0
2013-08-07 10:45:00,25.83,25.83,25.8,25.81,210300.0,20.4087,20.4087,20.385,20.3929,210300.0
2013-08-07 10:50:00,25.81,25.81,25.78,25.8,228300.0,20.3929,20.3929,20.3692,20.385,228300.0
2013-08-07 10:55:00,25.8,25.83,25.8,25.83,381300.0,20.385,20.4087,20.385,20.4087,381300.0
2013-08-07 11:00:00,25.83,25.85,25.82,25.83,183600.0,20.4087,20.4245,20.4008,20.4087,183600.0
2013-08-07 11:05:00,25.83,25.83,25.8,25.8,259500.0,20.4087,20.4087,20.385,20.385,259500.0
2013-08-07 11:10:00,25.8,25.8,25.74,25.76,358200.0,20.385,20.385,20.3376,20.3534,358200.0
2013-08-07 11:15:00,25.76,25.78,25.75,25.78,183900.0,20.3534,20.3692,20.3455,20.3692,183900.0
2013-08-07 11:20:00,25.77,25.79,25.76,25.76,257100.0,20.3613,20.3771,20.3534,20.3534,257100.0
2013-08-07 11:25:00,25.76,25.76,25.74,25.75,180300.0,20.3534,20.3534,20.3376,20.3455,180300.0
2013-08-07 11:30:00,25.75,25.77,25.73,25.74,225000.0,20.3455,20.3613,20.3297,20.3376,225000.0
2013-08-07 11:35:00,25.74,25.76,25.73,25.74,138600.0,20.3376,20.3534,20.3297,20.3376,138600.0
2013-08-07 11:40:00,25.74,25.74,25.72,25.72,168000.0,20.3376,20.3376,20.3218,20.3218,168000.0
2013-08-07 11:45:00,25.72,25.73,25.71,25.72,128400.0,20.3218,20.3297,20.3139,20.3218,128400.0
2013-08-07 11:50:00,25.72,25.74,25.72,25.73,84900.0,20.3218,20.3376,20.3218,20.3297,84900.0
2013-08-07 11:55:00,25.73,25.75,25.73,25.75,160500.0,20.3297,20.3455,20.3297,20.3455,160500.0
2013-08-07 12:00:00,25.75,25.75,25.73,25.74,76200.0,20.3455,20.3455,20.3297,20.3376,76200.0
2013-08-07 12:05:00,25.74,25.76,25.74,25.76,103800.0,20.3376,20.3534,20.3376,20.3534,103800.0
2013-08-07 12:10:00,25.75,25.78,25.75,25.77,151200.0,20.3455,20.3692,20.3455,20.3613,151200.0
2013-08-07 12:15:00,25.78,25.78,25.76,25.78,87900.0,20.3692,20.3692,20.3534,20.3692,87900.0
2013-08-07 12:20:00,25.78,25.79,25.77,25.77,121800.0,20.3692,20.3771,20.3613,20.3613,121800.0
2013-08-07 12:25:00,25.77,25.77,25.76,25.76,73800.0,20.3613,20.3613,20.3534,20.3534,73800.0
2013-08-07 12:30:00,25.76,25.77,25.76,25.76,62100.0,20.3534,20.3613,20.3534,20.3534,62100.0
2013-08-07 12:35:00,25.76,25.79,25.76,25.78,204900.0,20.3534,20.3771,20.3534,20.3692,204900.0
2013-08-07 12:40:00,25.78,25.79,25.76,25.76,315000.0,20.3692,20.3771,20.3534,20.3534,315000.0
2013-08-07 12:45:00,25.76,25.77,25.75,25.75,227700.0,20.3534,20.3613,20.3455,20.3455,227700.0
2013-08-07 12:50:00,25.75,25.77,25.75,25.76,80700.0,20.3455,20.3613,20.3455,20.3534,80700.0
2013-08-07 12:55:00,25.76,25.79,25.76,25.79,93600.0,20.3534,20.3771,20.3534,20.3771,93600.0
2013-08-07 13:00:00,25.79,25.81,25.79,25.79,72600.0,20.3771,20.3929,20.3771,20.3771,72600.0
2013-08-07 13:05:00,25.79,25.81,25.79,25.81,103800.0,20.3771,20.3929,20.3771,20.3929,103800.0
2013-08-07 13:10:00,25.81,25.83,25.81,25.81,84900.0,20.3929,20.4087,20.3929,20.3929,84900.0
2013-08-07 13:15:00,25.81,25.82,25.8,25.81,108900.0,20.3929,20.4008,20.385,20.3929,108900.0
2013-08-07 13:20:00,25.81,25.81,25.8,25.8,94200.0,20.3929,20.3929,20.385,20.385,94200.0
2013-08-07 13:25:00,25.8,25.82,25.8,25.81,78600.0,20.385,20.4008,20.385,20.3929,78600.0
2013-08-07 13:30:00,25.81,25.83,25.81,25.82,76200.0,20.3929,20.4087,20.3929,20.4008,76200.0
2013-08-07 13:35:00,25.82,25.83,25.81,25.83,84600.0,20.4008,20.4087,20.3929,20.4087,84600.0
2013-08-07 13:40:00,25.83,25.83,25.82,25.82,73500.0,20.4087,20.4087,20.4008,20.4008,73500.0
2013-08-07 13:45:00,25.82,25.82,25.8,25.81,87000.0,20.4008,20.4008,20.385,20.3929,87000.0
2013-08-07 13:50:00,25.8,25.83,25.8,25.83,114900.0,20.385,20.4087,20.385,20.4087,114900.0
2013-08-07 13:55:00,25.83,25.84,25.82,25.84,150900.0,20.4087,20.4166,20.4008,20.4166,150900.0
2013-08-07 14:00:00,25.83,25.84,25.82,25.83,121500.0,20.4087,20.4166,20.4008,20.4087,121500.0
2013-08-07 14:05:00,25.83,25.84,25.83,25.83,76500.0,20.4087,20.4166,20.4087,20.4087,76500.0
2013-08-07 14:10:00,25.83,25.83,25.82,25.83,85500.0,20.4087,20.4087,20.4008,20.4087,85500.0
2013-08-07 14:15:00,25.83,25.84,25.82,25.82,107700.0,20.4087,20.4166,20.4008,20.4008,107700.0
2013-08-07 14:20:00,25.83,25.83,25.78,25.78,164100.0,20.4087,20.4087,20.3692,20.3692,164100.0
2013-08-07 14:25:00,25.78,25.8,25.78,25.8,83400.0,20.3692,20.385,20.3692,20.385,83400.0
2013-08-07 14:30:00,25.8,25.81,25.79,25.79,79800.0,20.385,20.3929,20.3771,20.3771,79800.0
2013-08-07 14:35:00,25.79,25.79,25.78,25.79,78600.0,20.3771,20.3771,20.3692,20.3771,78600.0
2013-08-07 14:40:00,25.79,25.79,25.78,25.78,133200.0,20.3771,20.3771,20.3692,20.3692,133200.0
2013-08-07 14:45:00,25.78,25.78,25.77,25.78,77100.0,20.3692,20.3692,20.3613,20.3692,77100.0
2013-08-07 14:50:00,25.78,25.79,25.77,25.79,136200.0,20.3692,20.3771,20.3613,20.3771,136200.0
2013-08-07 14:55:00,25.79,25.83,25.79,25.83,234900.0,20.3771,20.4087,20.3771,20.4087,234900.0
2013-08-07 15:00:00,25.83,25.85,25.82,25.85,158400.0,20.4087,20.4245,20.4008,20.4245,158400.0
2013-08-07 15:05:00,25.85,25.85,25.82,25.83,166500.0,20.4245,20.4245,20.4008,20.4087,166500.0
2013-08-07 15:10:00,25.83,25.85,25.83,25.85,173100.0,20.4087,20.4245,20.4087,20.4245,173100.0
2013-08-07 15:15:00,25.85,25.85,25.83,25.83,94800.0,20.4245,20.4245,20.4087,20.4087,94800.0
2013-08-07 15:20:00,25.83,25.84,25.83,25.83,121200.0,20.4087,20.4166,20.4087,20.4087,121200.0
2013-08-07 15:25:00,25.83,25.83,25.82,25.83,114900.0,20.4087,20.4087,20.4008,20.4087,114900.0
2013-08-07 15:30:00,25.83,25.83,25.82,25.83,219300.0,20.4087,20.4087,20.4008,20.4087,219300.0
2013-08-07 15:35:00,25.83,25.85,25.83,25.85,187500.0,20.4087,20.4245,20.4087,20.4245,187500.0
2013-08-07 15:40:00,25.84,25.85,25.83,25.84,271500.0,20.4166,20.4245,20.4087,20.4166,271500.0
2013-08-07 15:45:00,25.84,25.84,25.83,25.83,337200.0,20.4166,20.4166,20.4087,20.4087,337200.0
2013-08-07 15:50:00,25.83,25.83,25.79,25.79,303300.0,20.4087,20.4087,20.3771,20.3771,303300.0
2013-08-07 15:55:00,25.79,25.81,25.79,25.79,571800.0,20.3771,20.3929,20.3771,20.3771,571800.0
2013-08-08 09:30:00,25.82,25.95,25.82,25.93,460800.0,20.4008,20.5036,20.4008,20.4878,460800.0
2013-08-08 09:35:00,25.94,25.96,25.91,25.93,212400.0,20.4957,20.5115,20.472,20.4878,212400.0
2013-08-08 09:40:00,25.93,25.94,25.87,25.87,134700.0,20.4878,20.4957,20.4403,20.4403,134700.0
2013-08-08 09:45:00,25.87,25.91,25.87,25.89,106800.0,20.4403,20.472,20.4403,20.4561,106800.0
2013-08-08 09:50:00,25.89,25.9,25.87,25.88,168600.0,20.4561,20.464,20.4403,20.4482,168600.0
2013-08-08 09:55:00,25.88,25.89,25.81,25.83,199800.0,20.4482,20.4561,20.3929,20.4087,199800.0
2013-08-08 10:00:00,25.83,25.85,25.8,25.81,168300.0,20.4087,20.4245,20.385,20.3929,168300.0
2013-08-08 10:05:00,25.81,25.83,25.8,25.82,197400.0,20.3929,20.4087,20.385,20.4008,197400.0
2013-08-08 10:10:00,25.82,25.85,25.78,25.78,169200.0,20.4008,20.4245,20.3692,20.3692,169200.0
2013-08-08 10:15:00,25.78,25.79,25.74,25.74,173400.0,20.3692,20.3771,20.3376,20.3376,173400.0
2013-08-08 10:20:00,25.74,25.75,25.72,25.74,149100.0,20.3376,20.3455,20.3218,20.3376,149100.0
2013-08-08 10:25:00,25.74,25.76,25.73,25.76,159600.0,20.3376,20.3534,20.3297,20.3534,159600.0
2013-08-08 10:30:00,25.75,25.78,25.74,25.76,275100.0,20.3455,20.3692,20.3376,20.3534,275100.0
2013-08-08 10:35:00,25.76,25.77,25.71,25.72,190800.0,20.3534,20.3613,20.3139,20.3218,190800.0
2013-08-08 10:40:00,25.72,25.73,25.71,25.72,137700.0,20.3218,20.3297,20.3139,20.3218,137700.0
2013-08-08 10:45:00,25.72,25.72,25.68,25.7,134100.0,20.3218,20.3218,20.2902,20.306,134100.0
2013-08-08 10:50:00,25.71,25.71,25.68,25.69,100500.0,20.3139,20.3139,20.2902,20.2981,100500.0
2013-08-08 10:55:00,25.69,25.7,25.68,25.69,96600.0,20.2981,20.306,20.2902,20.2981,96600.0
2013-08-08 11:00:00,25.69,25.71,25.67,25.68,261900.0,20.2981,20.3139,20.2823,20.2902,261900.0
2013-08-08 11:05:00,25.68,25.68,25.66,25.66,277500.0,20.2902,20.2902,20.2744,20.2744,277500.0
2013-08-08 11:10:00,25.67,25.68,25.65,25.66,146100.0,20.2823,20.2902,20.2665,20.2744,146100.0
2013-08-08 11:15:00,25.66,25.66,25.64,25.65,87300.0,20.2744,20.2744,20.2586,20.2665,87300.0
2013-08-08 11:20:00,25.65,25.68,25.65,25.67,183600.0,20.2665,20.2902,20.2665,20.2823,183600.0
2013-08-08 11:25:00,25.67,25.67,25.66,25.66,68400.0,20.2823,20.2823,20.2744,20.2744,68400.0
2013-08-08 11:30:00,25.66,25.68,25.66,25.67,142200.0,20.2744,20.2902,20.2744,20.2823,142200.0
2013-08-08 11:35:00,25.68,25.68,25.66,25.66,126600.0,20.2902,20.2902,20.2744,20.2744,126600.0
2013-08-08 11:40:00,25.66,25.67,25.66,25.66,115200.0,20.2744,20.2823,20.2744,20.2744,115200.0
2013-08-08 11:45:00,25.66,25.67,25.66,25.66,56100.0,20.2744,20.2823,20.2744,20.2744,56100.0
2013-08-08 11:50:00,25.66,25.67,25.66,25.67,83100.0,20.2744,20.2823,20.2744,20.2823,83100.0
2013-08-08 11:55:00,25.67,25.69,25.66,25.68,193200.0,20.2823,20.2981,20.2744,20.2902,193200.0
2013-08-08 12:00:00,25.68,25.7,25.68,25.69,203400.0,20.2902,20.306,20.2902,20.2981,203400.0
2013-08-08 12:05:00,25.68,25.69,25.66,25.67,163800.0,20.2902,20.2981,20.2744,20.2823,163800.0
2013-08-08 12:10:00,25.66,25.67,25.65,25.67,188100.0,20.2744,20.2823,20.2665,20.2823,188100.0
2013-08-08 12:15:00,25.67,25.69,25.66,25.68,173700.0,20.2823,20.2981,20.2744,20.2902,173700.0
2013-08-08 12:20:00,25.69,25.7,25.67,25.68,106500.0,20.2981,20.306,20.2823,20.2902,106500.0
2013-08-08 12:25:00,25.68,25.72,25.68,25.72,108300.0,20.2902,20.3218,20.2902,20.3218,108300.0
2013-08-08 12:30:00,25.72,25.73,25.71,25.73,153900.0,20.3218,20.3297,20.3139,20.3297,153900.0
2013-08-08 12:35:00,25.73,25.74,25.72,25.73,163800.0,20.3297,20.3376,20.3218,20.3297,163800.0
2013-08-08 12:40:00,25.73,25.74,25.72,25.73,295500.0,20.3297,20.3376,20.3218,20.3297,295500.0
2013-08-08 12:45:00,25.73,25.76,25.73,25.75,249600.0,20.3297,20.3534,20.3297,20.3455,249600.0
2013-08-08 12:50:00,25.75,25.78,25.75,25.78,128400.0,20.3455,20.3692,20.3455,20.3692,128400.0
2013-08-08 12:55:00,25.78,25.79,25.75,25.75,131400.0,20.3692,20.3771,20.3455,20.3455,131400.0
2013-08-08 13:00:00,25.75,25.8,25.75,25.8,151500.0,20.3455,20.385,20.3455,20.385,151500.0
2013-08-08 13:05:00,25.8,25.81,25.79,25.8,134400.0,20.385,20.3929,20.3771,20.385,134400.0
2013-08-08 13:10:00,25.79,25.8,25.77,25.79,95400.0,20.3771,20.385,20.3613,20.3771,95400.0
2013-08-08 13:15:00,25.79,25.79,25.74,25.75,160200.0,20.3771,20.3771,20.3376,20.3455,160200.0
2013-08-08 13:20:00,25.75,25.76,25.75,25.75,116400.0,20.3455,20.3534,20.3455,20.3455,116400.0
2013-08-08 13:25:00,25.76,25.76,25.74,25.75,47100.0,20.3534,20.3534,20.3376,20.3455,47100.0
2013-08-08 13:30:00,25.75,25.76,25.75,25.75,106500.0,20.3455,20.3534,20.3455,20.3455,106500.0
2013-08-08 13:35:00,25.75,25.76,25.74,25.75,98700.0,20.3455,20.3534,20.3376,20.3455,98700.0
2013-08-08 13:40:00,25.75,25.76,25.74,25.74,60300.0,20.3455,20.3534,20.3376,20.3376,60300.0
2013-08-08 13:45:00,25.75,25.75,25.73,25.75,72900.0,20.3455,20.3455,20.3297,20.3455,72900.0
2013-08-08 13:50:00,25.75,25.76,25.74,25.75,87000.0,20.3455,20.3534,20.3376,20.3455,87000.0
2013-08-08 13:55:00,25.76,25.76,25.74,25.75,74700.0,20.3534,20.3534,20.3376,20.3455,74700.0
2013-08-08 14:00:00,25.75,25.76,25.75,25.76,147000.0,20.3455,20.3534,20.3455,20.3534,147000.0
2013-08-08 14:05:00,25.76,25.76,25.75,25.75,112200.0,20.3534,20.3534,20.3455,20.3455,112200.0
2013-08-08 14:10:00,25.75,25.76,25.74,25.74,102000.0,20.3455,20.3534,20.3376,20.3376,102000.0
2013-08-08 14:15:00,25.75,25.75,25.74,25.74,71100.0,20.3455,20.3455,20.3376,20.3376,71100.0
2013-08-08 14:20:00,25.74,25.74,25.73,25.73,93900.0,20.3376,20.3376,20.3297,20.3297,93900.0
2013-08-08 14:25:00,25.73,25.75,25.72,25.74,158700.0,20.3297,20.3455,20.3218,20.3376,158700.0
2013-08-08 14:30:00,25.75,25.76,25.74,25.74,120000.0,20.3455,20.3534,20.3376,20.3376,120000.0
2013-08-08 14:35:00,25.74,25.76,25.73,25.76,100200.0,20.3376,20.3534,20.3297,20.3534,100200.0
2013-08-08 14:40:00,25.76,25.76,25.74,25.75,118800.0,20.3534,20.3534,20.3376,20.3455,118800.0
2013-08-08 14:45:00,25.75,25.76,25.74,25.75,132900.0,20.3455,20.3534,20.3376,20.3455,132900.0
2013-08-08 14:50:00,25.75,25.75,25.73,25.74,90000.0,20.3455,20.3455,20.3297,20.3376,90000.0
2013-08-08 14:55:00,25.74,25.75,25.74,25.75,79200.0,20.3376,20.3455,20.3376,20.3455,79200.0
2013-08-08 15:00:00,25.74,25.75,25.74,25.74,103500.0,20.3376,20.3455,20.3376,20.3376,103500.0
2013-08-08 15:05:00,25.74,25.77,25.74,25.76,223800.0,20.3376,20.3613,20.3376,20.3534,223800.0
2013-08-08 15:10:00,25.76,25.79,25.75,25.78,258600.0,20.3534,20.3771,20.3455,20.3692,258600.0
2013-08-08 15:15:00,25.79,25.79,25.77,25.77,312300.0,20.3771,20.3771,20.3613,20.3613,312300.0
2013-08-08 15:20:00,25.77,25.78,25.75,25.76,146700.0,20.3613,20.3692,20.3455,20.3534,146700.0
2013-08-08 15:25:00,25.76,25.77,25.75,25.77,177900.0,20.3534,20.3613,20.3455,20.3613,177900.0
2013-08-08 15:30:00,25.77,25.78,25.76,25.76,179700.0,20.3613,20.3692,20.3534,20.3534,179700.0
2013-08-08 15:35:00,25.76,25.77,25.76,25.77,174000.0,20.3534,20.3613,20.3534,20.3613,174000.0
2013-08-08 15:40:00,25.77,25.77,25.75,25.75,149700.0,20.3613,20.3613,20.3455,20.3455,149700.0
2013-08-08 15:45:00,25.75,25.77,25.75,25.76,310800.0,20.3455,20.3613,20.3455,20.3534,310800.0
2013-08-08 15:50:00,25.76,25.76,25.74,25.74,181200.0,20.3534,20.3534,20.3376,20.3376,181200.0
2013-08-08 15:55:00,25.74,25.76,25.74,25.75,452400.0,20.3376,20.3534,20.3376,20.3455,452400.0
2013-08-09 09:30:00,25.74,25.75,25.67,25.68,346800.0,20.3376,20.3455,20.2823,20.2902,346800.0
2013-08-09 09:35:00,25.69,25.71,25.65,25.66,132900.0,20.2981,20.3139,20.2665,20.2744,132900.0
2013-08-09 09:40:00,25.66,25.71,25.62,25.69,156000.0,20.2744,20.3139,20.2428,20.2981,156000.0
2013-08-09 09:45:00,25.69,25.71,25.68,25.68,125700.0,20.2981,20.3139,20.2902,20.2902,125700.0
2013-08-09 09:50:00,25.68,25.71,25.68,25.7,284700.0,20.2902,20.3139,20.2902,20.306,284700.0
2013-08-09 09:55:00,25.7,25.77,25.7,25.76,144900.0,20.306,20.3613,20.306,20.3534,144900.0
2013-08-09 10:00:00,25.76,25.77,25.71,25.75,592800.0,20.3534,20.3613,20.3139,20.3455,592800.0
2013-08-09 10:05:00,25.75,25.75,25.7,25.71,124800.0,20.3455,20.3455,20.306,20.3139,124800.0
2013-08-09 10:10:00,25.71,25.73,25.7,25.73,216300.0,20.3139,20.3297,20.306,20.3297,216300.0
2013-08-09 10:15:00,25.73,25.75,25.72,25.73,282300.0,20.3297,20.3455,20.3218,20.3297,282300.0
2013-08-09 10:20:00,25.73,25.76,25.72,25.74,406800.0,20.3297,20.3534,20.3218,20.3376,406800.0
2013-08-09 10:25:00,25.74,25.76,25.73,25.76,263700.0,20.3376,20.3534,20.3297,20.3534,263700.0
2013-08-09 10:30:00,25.76,25.76,25.71,25.71,127800.0,20.3534,20.3534,20.3139,20.3139,127800.0
2013-08-09 10:35:00,25.71,25.73,25.71,25.72,133800.0,20.3139,20.3297,20.3139,20.3218,133800.0
2013-08-09 10:40:00,25.72,25.75,25.71,25.75,164400.0,20.3218,20.3455,20.3139,20.3455,164400.0
2013-08-09 10:45:00,25.74,25.75,25.72,25.72,184800.0,20.3376,20.3455,20.3218,20.3218,184800.0
2013-08-09 10:50:00,25.72,25.74,25.69,25.69,238500.0,20.3218,20.3376,20.2981,20.2981,238500.0
2013-08-09 10:55:00,25.69,25.7,25.67,25.68,152700.0,20.2981,20.306,20.2823,20.2902,152700.0
2013-08-09 11:00:00,25.68,25.68,25.66,25.68,257400.0,20.2902,20.2902,20.2744,20.2902,257400.0
2013-08-09 11:05:00,25.67,25.68,25.65,25.65,165600.0,20.2823,20.2902,20.2665,20.2665,165600.0
2013-08-09 11:10:00,25.65,25.66,25.65,25.66,113400.0,20.2665,20.2744,20.2665,20.2744,113400.0
2013-08-09 11:15:00,25.66,25.68,25.65,25.66,131700.0,20.2744,20.2902,20.2665,20.2744,131700.0
2013-08-09 11:20:00,25.66,25.67,25.63,25.65,234300.0,20.2744,20.2823,20.2507,20.2665,234300.0
2013-08-09 11:25:00,25.65,25.66,25.6,25.61,329100.0,20.2665,20.2744,20.227,20.2349,329100.0
2013-08-09 11:30:00,25.61,25.64,25.61,25.63,210900.0,20.2349,20.2586,20.2349,20.2507,210900.0
2013-08-09 11:35:00,25.63,25.64,25.62,25.64,81900.0,20.2507,20.2586,20.2428,20.2586,81900.0
2013-08-09 11:40:00,25.64,25.64,25.62,25.62,74100.0,20.2586,20.2586,20.2428,20.2428,74100.0
2013-08-09 11:45:00,25.62,25.65,25.62,25.65,99600.0,20.2428,20.2665,20.2428,20.2665,99600.0
2013-08-09 11:50:00,25.65,25.67,25.64,25.66,112200.0,20.2665,20.2823,20.2586,20.2744,112200.0
2013-08-09 11:55:00,25.66,25.66,25.64,25.65,133800.0,20.2744,20.2744,20.2586,20.2665,133800.0
2013-08-09 12:00:00,25.65,25.68,25.65,25.66,128100.0,20.2665,20.2902,20.2665,20.2744,128100.0
2013-08-09 12:05:00,25.66,25.66,25.65,25.66,95100.0,20.2744,20.2744,20.2665,20.2744,95100.0
2013-08-09 12:10:00,25.66,25.69,25.66,25.69,123300.0,20.2744,20.2981,20.2744,20.2981,123300.0
2013-08-09 12:15:00,25.69,25.69,25.67,25.67,86400.0,20.2981,20.2981,20.2823,20.2823,86400.0
2013-08-09 12:20:00,25.67,25.69,25.67,25.67,119400.0,20.2823,20.2981,20.2823,20.2823,119400.0
2013-08-09 12:25:00,25.67,25.7,25.67,25.69,108300.0,20.2823,20.306,20.2823,20.2981,108300.0
2013-08-09 12:30:00,25.69,25.71,25.69,25.69,150000.0,20.2981,20.3139,20.2981,20.2981,150000.0
2013-08-09 12:35:00,25.69,25.71,25.69,25.7,107100.0,20.2981,20.3139,20.2981,20.306,107100.0
2013-08-09 12:40:00,25.7,25.71,25.68,25.68,115800.0,20.306,20.3139,20.2902,20.2902,115800.0
2013-08-09 12:45:00,25.68,25.7,25.68,25.69,120000.0,20.2902,20.306,20.2902,20.2981,120000.0
2013-08-09 12:50:00,25.69,25.69,25.67,25.67,152400.0,20.2981,20.2981,20.2823,20.2823,152400.0
2013-08-09 12:55:00,25.68,25.68,25.65,25.66,144600.0,20.2902,20.2902,20.2665,20.2744,144600.0
2013-08-09 13:00:00,25.66,25.67,25.65,25.65,84000.0,20.2744,20.2823,20.2665,20.2665,84000.0
2013-08-09 13:05:00,25.65,25.66,25.64,25.65,71400.0,20.2665,20.2744,20.2586,20.2665,71400.0
2013-08-09 13:10:00,25.65,25.66,25.64,25.65,160800.0,20.2665,20.2744,20.2586,20.2665,160800.0
2013-08-09 13:15:00,25.65,25.66,25.64,25.65,112200.0,20.2665,20.2744,20.2586,20.2665,112200.0
2013-08-09 13:20:00,25.65,25.66,25.64,25.65,113400.0,20.2665,20.2744,20.2586,20.2665,113400.0
2013-08-09 13:25:00,25.65,25.67,25.64,25.66,177900.0,20.2665,20.2823,20.2586,20.2744,177900.0
2013-08-09 13:30:00,25.66,25.69,25.66,25.68,158100.0,20.2744,20.2981,20.2744,20.2902,158100.0
2013-08-09 13:35:00,25.68,25.69,25.66,25.68,199200.0,20.2902,20.2981,20.2744,20.2902,199200.0
2013-08-09 13:40:00,25.68,25.68,25.66,25.67,93300.0,20.2902,20.2902,20.2744,20.2823,93300.0
2013-08-09 13:45:00,25.66,25.67,25.66,25.67,144600.0,20.2744,20.2823,20.2744,20.2823,144600.0
2013-08-09 13:50:00,25.67,25.7,25.67,25.7,177600.0,20.2823,20.306,20.2823,20.306,177600.0
2013-08-09 13:55:00,25.7,25.7,25.68,25.68,87900.0,20.306,20.306,20.2902,20.2902,87900.0
2013-08-09 14:00:00,25.68,25.69,25.67,25.68,90600.0,20.2902,20.2981,20.2823,20.2902,90600.0
2013-08-09 14:05:00,25.68,25.68,25.67,25.67,105900.0,20.2902,20.2902,20.2823,20.2823,105900.0
2013-08-09 14:10:00,25.67,25.69,25.67,25.68,86700.0,20.2823,20.2981,20.2823,20.2902,86700.0
2013-08-09 14:15:00,25.68,25.7,25.67,25.67,219300.0,20.2902,20.306,20.2823,20.2823,219300.0
2013-08-09 14:20:00,25.68,25.69,25.67,25.68,73800.0,20.2902,20.2981,20.2823,20.2902,73800.0
2013-08-09 14:25:00,25.68,25.7,25.68,25.69,126600.0,20.2902,20.306,20.2902,20.2981,126600.0
2013-08-09 14:30:00,25.69,25.69,25.67,25.67,161700.0,20.2981,20.2981,20.2823,20.2823,161700.0
2013-08-09 14:35:00,25.67,25.68,25.66,25.66,200100.0,20.2823,20.2902,20.2744,20.2744,200100.0
2013-08-09 14:40:00,25.66,25.68,25.66,25.67,223200.0,20.2744,20.2902,20.2744,20.2823,223200.0
2013-08-09 14:45:00,25.67,25.69,25.66,25.68,219300.0,20.2823,20.2981,20.2744,20.2902,219300.0
2013-08-09 14:50:00,25.68,25.69,25.67,25.67,267900.0,20.2902,20.2981,20.2823,20.2823,267900.0
2013-08-09 14:55:00,25.67,25.69,25.66,25.68,215700.0,20.2823,20.2981,20.2744,20.2902,215700.0
2013-08-09 15:00:00,25.68,25.7,25.68,25.7,288900.0,20.2902,20.306,20.2902,20.306,288900.0
2013-08-09 15:05:00,25.7,25.7,25.68,25.69,209100.0,20.306,20.306,20.2902,20.2981,209100.0
2013-08-09 15:10:00,25.69,25.69,25.66,25.67,534000.0,20.2981,20.2981,20.2744,20.2823,534000.0
2013-08-09 15:15:00,25.68,25.68,25.66,25.67,157800.0,20.2902,20.2902,20.2744,20.2823,157800.0
2013-08-09 15:20:00,25.67,25.67,25.66,25.66,299100.0,20.2823,20.2823,20.2744,20.2744,299100.0
2013-08-09 15:25:00,25.66,25.67,25.65,25.66,224700.0,20.2744,20.2823,20.2665,20.2744,224700.0
2013-08-09 15:30:00,25.66,25.67,25.64,25.64,288300.0,20.2744,20.2823,20.2586,20.2586,288300.0
2013-08-09 15:35:00,25.64,25.65,25.64,25.64,186600.0,20.2586,20.2665,20.2586,20.2586,186600.0
2013-08-09 15:40:00,25.64,25.65,25.62,25.62,630300.0,20.2586,20.2665,20.2428,20.2428,630300.0
2013-08-09 15:45:00,25.62,25.63,25.6,25.61,509100.0,20.2428,20.2507,20.227,20.2349,509100.0
2013-08-09 15:50:00,25.61,25.61,25.59,25.59,618000.0,20.2349,20.2349,20.2191,20.2191,618000.0
2013-08-09 15:55:00,25.59,25.63,25.59,25.63,1103400.0,20.2191,20.2507,20.2191,20.2507,1103400.0
2013-08-12 09:30:00,25.52,25.55,25.5,25.53,456900.0,20.1638,20.1875,20.148,20.1717,456900.0
2013-08-12 09:35:00,25.53,25.6,25.52,25.55,206400.0,20.1717,20.227,20.1638,20.1875,206400.0
2013-08-12 09:40:00,25.55,25.55,25.5,25.52,199200.0,20.1875,20.1875,20.148,20.1638,199200.0
2013-08-12 09:45:00,25.53,25.55,25.51,25.54,335100.0,20.1717,20.1875,20.1559,20.1796,335100.0
2013-08-12 09:50:00,25.54,25.55,25.51,25.53,362100.0,20.1796,20.1875,20.1559,20.1717,362100.0
2013-08-12 09:55:00,25.54,25.57,25.53,25.55,393300.0,20.1796,20.2033,20.1717,20.1875,393300.0
2013-08-12 10:00:00,25.55,25.59,25.55,25.58,328800.0,20.1875,20.2191,20.1875,20.2112,328800.0
2013-08-12 10:05:00,25.59,25.62,25.58,25.61,332100.0,20.2191,20.2428,20.2112,20.2349,332100.0
2013-08-12 10:10:00,25.61,25.67,25.61,25.66,315600.0,20.2349,20.2823,20.2349,20.2744,315600.0
2013-08-12 10:15:00,25.66,25.67,25.64,25.67,638700.0,20.2744,20.2823,20.2586,20.2823,638700.0
2013-08-12 10:20:00,25.66,25.68,25.65,25.67,201600.0,20.2744,20.2902,20.2665,20.2823,201600.0
2013-08-12 10:25:00,25.67,25.7,25.66,25.67,151200.0,20.2823,20.306,20.2744,20.2823,151200.0
2013-08-12 10:30:00,25.67,25.68,25.65,25.67,182400.0,20.2823,20.2902,20.2665,20.2823,182400.0
2013-08-12 10:35:00,25.67,25.69,25.66,25.68,216300.0,20.2823,20.2981,20.2744,20.2902,216300.0
2013-08-12 10:40:00,25.68,25.73,25.68,25.72,159300.0,20.2902,20.3297,20.2902,20.3218,159300.0
2013-08-12 10:45:00,25.73,25.78,25.73,25.75,341100.0,20.3297,20.3692,20.3297,20.3455,341100.0
2013-08-12 10:50:00,25.75,25.77,25.75,25.76,188100.0,20.3455,20.3613,20.3455,20.3534,188100.0
2013-08-12 10:55:00,25.77,25.79,25.76,25.78,206700.0,20.3613,20.3771,20.3534,20.3692,206700.0
2013-08-12 11:00:00,25.78,25.79,25.76,25.76,177300.0,20.3692,20.3771,20.3534,20.3534,177300.0
2013-08-12 11:05:00,25.77,25.77,25.75,25.76,125100.0,20.3613,20.3613,20.3455,20.3534,125100.0
2013-08-12 11:10:00,25.76,25.79,25.75,25.79,100800.0,20.3534,20.3771,20.3455,20.3771,100800.0
2013-08-12 11:15:00,25.79,25.79,25.71,25.76,266700.0,20.3771,20.3771,20.3139,20.3534,266700.0
2013-08-12 11:20:00,25.76,25.76,25.73,25.74,193500.0,20.3534,20.3534,20.3297,20.3376,193500.0
2013-08-12 11:25:00,25.74,25.75,25.74,25.74,192600.0,20.3376,20.3455,20.3376,20.3376,192600.0
2013-08-12 11:30:00,25.75,25.75,25.74,25.74,94800.0,20.3455,20.3455,20.3376,20.3376,94800.0
2013-08-12 11:35:00,25.74,25.77,25.74,25.77,208500.0,20.3376,20.3613,20.3376,20.3613,208500.0
2013-08-12 11:40:00,25.77,25.78,25.76,25.76,216300.0,20.3613,20.3692,20.3534,20.3534,216300.0
2013-08-12 11:45:00,25.76,25.77,25.76,25.76,159600.0,20.3534,20.3613,20.3534,20.3534,159600.0
2013-08-12 11:50:00,25.76,25.78,25.76,25.78,301200.0,20.3534,20.3692,20.3534,20.3692,301200.0
2013-08-12 11:55:00,25.78,25.79,25.78,25.78,93000.0,20.3692,20.3771,20.3692,20.3692,93000.0
2013-08-12 12:00:00,25.79,25.79,25.77,25.79,176700.0,20.3771,20.3771,20.3613,20.3771,176700.0
2013-08-12 12:05:00,25.79,25.8,25.78,25.79,150600.0,20.3771,20.385,20.3692,20.3771,150600.0
2013-08-12 12:10:00,25.79,25.8,25.78,25.78,331800.0,20.3771,20.385,20.3692,20.3692,331800.0
2013-08-12 12:15:00,25.78,25.79,25.77,25.77,116100.0,20.3692,20.3771,20.3613,20.3613,116100.0
2013-08-12 12:20:00,25.77,25.78,25.77,25.78,104100.0,20.3613,20.3692,20.3613,20.3692,104100.0
2013-08-12 12:25:00,25.78,25.78,25.76,25.76,70500.0,20.3692,20.3692,20.3534,20.3534,70500.0
2013-08-12 12:30:00,25.76,25.76,25.73,25.73,243600.0,20.3534,20.3534,20.3297,20.3297,243600.0
2013-08-12 12:35:00,25.73,25.73,25.7,25.7,152700.0,20.3297,20.3297,20.306,20.306,152700.0
2013-08-12 12:40:00,25.71,25.71,25.69,25.69,184500.0,20.3139,20.3139,20.2981,20.2981,184500.0
2013-08-12 12:45:00,25.69,25.7,25.68,25.7,113700.0,20.2981,20.306,20.2902,20.306,113700.0
2013-08-12 12:50:00,25.7,25.73,25.69,25.73,94800.0,20.306,20.3297,20.2981,20.3297,94800.0
2013-08-12 12:55:00,25.73,25.75,25.73,25.75,85800.0,20.3297,20.3455,20.3297,20.3455,85800.0
2013-08-12 13:00:00,25.75,25.76,25.75,25.75,297600.0,20.3455,20.3534,20.3455,20.3455,297600.0
2013-08-12 13:05:00,25.75,25.75,25.73,25.73,69900.0,20.3455,20.3455,20.3297,20.3297,69900.0
2013-08-12 13:10:00,25.73,25.74,25.72,25.72,87600.0,20.3297,20.3376,20.3218,20.3218,87600.0
2013-08-12 13:15:00,25.72,25.72,25.7,25.7,108000.0,20.3218,20.3218,20.306,20.306,108000.0
2013-08-12 13:20:00,25.7,25.7,25.69,25.7,70500.0,20.306,20.306,20.2981,20.306,70500.0
2013-08-12 13:25:00,25.7,25.71,25.68,25.71,146400.0,20.306,20.3139,20.2902,20.3139,146400.0
2013-08-12 13:30:00,25.7,25.72,25.7,25.72,87300.0,20.306,20.3218,20.306,20.3218,87300.0
2013-08-12 13:35:00,25.72,25.72,25.68,25.7,191700.0,20.3218,20.3218,20.2902,20.306,191700.0
2013-08-12 13:40:00,25.7,25.71,25.7,25.71,69300.0,20.306,20.3139,20.306,20.3139,69300.0
2013-08-12 13:45:00,25.71,25.71,25.69,25.69,96900.0,20.3139,20.3139,20.2981,20.2981,96900.0
2013-08-12 13:50:00,25.7,25.7,25.67,25.67,290700.0,20.306,20.306,20.2823,20.2823,290700.0
2013-08-12 13:55:00,25.67,25.68,25.64,25.65,183900.0,20.2823,20.2902,20.2586,20.2665,183900.0
2013-08-12 14:00:00,25.65,25.66,25.64,25.65,116100.0,20.2665,20.2744,20.2586,20.2665,116100.0
2013-08-12 14:05:00,25.65,25.67,25.65,25.66,127500.0,20.2665,20.2823,20.2665,20.2744,127500.0
2013-08-12 14:10:00,25.66,25.67,25.66,25.66,130500.0,20.2744,20.2823,20.2744,20.2744,130500.0
2013-08-12 14:15:00,25.66,25.67,25.66,25.66,76200.0,20.2744,20.2823,20.2744,20.2744,76200.0
2013-08-12 14:20:00,25.66,25.67,25.66,25.66,129300.0,20.2744,20.2823,20.2744,20.2744,129300.0
2013-08-12 14:25:00,25.67,25.67,25.65,25.66,134100.0,20.2823,20.2823,20.2665,20.2744,134100.0
2013-08-12 14:30:00,25.66,25.66,25.65,25.66,102900.0,20.2744,20.2744,20.2665,20.2744,102900.0
2013-08-12 14:35:00,25.66,25.67,25.65,25.66,115200.0,20.2744,20.2823,20.2665,20.2744,115200.0
2013-08-12 14:40:00,25.66,25.68,25.66,25.68,73800.0,20.2744,20.2902,20.2744,20.2902,73800.0
2013-08-12 14:45:00,25.68,25.68,25.66,25.67,240600.0,20.2902,20.2902,20.2744,20.2823,240600.0
2013-08-12 14:50:00,25.67,25.67,25.65,25.66,179100.0,20.2823,20.2823,20.2665,20.2744,179100.0
2013-08-12 14:55:00,25.65,25.67,25.65,25.67,141000.0,20.2665,20.2823,20.2665,20.2823,141000.0
2013-08-12 15:00:00,25.68,25.68,25.66,25.68,122700.0,20.2902,20.2902,20.2744,20.2902,122700.0
2013-08-12 15:05:00,25.68,25.69,25.67,25.68,159300.0,20.2902,20.2981,20.2823,20.2902,159300.0
2013-08-12 15:10:00,25.68,25.71,25.68,25.7,183000.0,20.2902,20.3139,20.2902,20.306,183000.0
2013-08-12 15:15:00,25.7,25.71,25.7,25.7,113400.0,20.306,20.3139,20.306,20.306,113400.0
2013-08-12 15:20:00,25.7,25.71,25.7,25.71,207300.0,20.306,20.3139,20.306,20.3139,207300.0
2013-08-12 15:25:00,25.71,25.72,25.7,25.71,214200.0,20.3139,20.3218,20.306,20.3139,214200.0
2013-08-12 15:30:00,25.71,25.72,25.7,25.71,243900.0,20.3139,20.3218,20.306,20.3139,243900.0
2013-08-12 15:35:00,25.71,25.74,25.71,25.74,327600.0,20.3139,20.3376,20.3139,20.3376,327600.0
2013-08-12 15:40:00,25.74,25.75,25.73,25.73,220500.0,20.3376,20.3455,20.3297,20.3297,220500.0
2013-08-12 15:45:00,25.73,25.74,25.72,25.72,339600.0,20.3297,20.3376,20.3218,20.3218,339600.0
2013-08-12 15:50:00,25.72,25.72,25.7,25.71,453600.0,20.3218,20.3218,20.306,20.3139,453600.0
2013-08-12 15:55:00,25.71,25.71,25.69,25.7,1016400.0,20.3139,20.3139,20.2981,20.306,1016400.0
2013-08-13 09:30:00,25.72,25.75,25.48,25.51,1055400.0,20.3218,20.3455,20.1322,20.1559,1055400.0
2013-08-13 09:35:00,25.52,25.56,25.44,25.44,662100.0,20.1638,20.1954,20.1006,20.1006,662100.0
2013-08-13 09:40:00,25.45,25.47,25.41,25.45,842700.0,20.1085,20.1243,20.0769,20.1085,842700.0
2013-08-13 09:45:00,25.45,25.51,25.45,25.46,373200.0,20.1085,20.1559,20.1085,20.1164,373200.0
2013-08-13 09:50:00,25.46,25.51,25.45,25.49,326100.0,20.1164,20.1559,20.1085,20.1401,326100.0
2013-08-13 09:55:00,25.49,25.53,25.48,25.53,371100.0,20.1401,20.1717,20.1322,20.1717,371100.0
2013-08-13 10:00:00,25.53,25.53,25.44,25.44,360000.0,20.1717,20.1717,20.1006,20.1006,360000.0
2013-08-13 10:05:00,25.44,25.47,25.42,25.46,198000.0,20.1006,20.1243,20.0848,20.1164,198000.0
2013-08-13 10:10:00,25.46,25.47,25.44,25.45,235200.0,20.1164,20.1243,20.1006,20.1085,235200.0
2013-08-13 10:15:00,25.45,25.47,25.42,25.47,231900.0,20.1085,20.1243,20.0848,20.1243,231900.0
2013-08-13 10:20:00,25.47,25.51,25.46,25.5,292200.0,20.1243,20.1559,20.1164,20.148,292200.0
2013-08-13 10:25:00,25.5,25.5,25.47,25.48,208800.0,20.148,20.148,20.1243,20.1322,208800.0
2013-08-13 10:30:00,25.48,25.5,25.47,25.5,192300.0,20.1322,20.148,20.1243,20.148,192300.0
2013-08-13 10:35:00,25.5,25.52,25.5,25.52,236100.0,20.148,20.1638,20.148,20.1638,236100.0
2013-08-13 10:40:00,25.52,25.55,25.51,25.55,199200.0,20.1638,20.1875,20.1559,20.1875,199200.0
2013-08-13 10:45:00,25.55,25.55,25.54,25.55,119700.0,20.1875,20.1875,20.1796,20.1875,119700.0
2013-08-13 10:50:00,25.55,25.55,25.49,25.5,151500.0,20.1875,20.1875,20.1401,20.148,151500.0
2013-08-13 10:55:00,25.49,25.5,25.47,25.48,220800.0,20.1401,20.148,20.1243,20.1322,220800.0
2013-08-13 11:00:00,25.48,25.49,25.46,25.48,225900.0,20.1322,20.1401,20.1164,20.1322,225900.0
2013-08-13 11:05:00,25.48,25.49,25.48,25.48,165900.0,20.1322,20.1401,20.1322,20.1322,165900.0
2013-08-13 11:10:00,25.48,25.51,25.48,25.5,145800.0,20.1322,20.1559,20.1322,20.148,145800.0
2013-08-13 11:15:00,25.5,25.52,25.5,25.52,169200.0,20.148,20.1638,20.148,20.1638,169200.0
2013-08-13 11:20:00,25.52,25.57,25.51,25.57,206400.0,20.1638,20.2033,20.1559,20.2033,206400.0
2013-08-13 11:25:00,25.57,25.57,25.55,25.56,80700.0,20.2033,20.2033,20.1875,20.1954,80700.0
2013-08-13 11:30:00,25.56,25.57,25.55,25.55,215400.0,20.1954,20.2033,20.1875,20.1875,215400.0
2013-08-13 11:35:00,25.55,25.57,25.55,25.55,125700.0,20.1875,20.2033,20.1875,20.1875,125700.0
2013-08-13 11:40:00,25.55,25.57,25.55,25.57,120900.0,20.1875,20.2033,20.1875,20.2033,120900.0
2013-08-13 11:45:00,25.57,25.58,25.57,25.57,112200.0,20.2033,20.2112,20.2033,20.2033,112200.0
2013-08-13 11:50:00,25.57,25.57,25.53,25.54,124500.0,20.2033,20.2033,20.1717,20.1796,124500.0
2013-08-13 11:55:00,25.54,25.54,25.5,25.5,264300.0,20.1796,20.1796,20.148,20.148,264300.0
2013-08-13 12:00:00,25.5,25.5,25.48,25.48,139200.0,20.148,20.148,20.1322,20.1322,139200.0
2013-08-13 12:05:00,25.49,25.49,25.46,25.47,141000.0,20.1401,20.1401,20.1164,20.1243,141000.0
2013-08-13 12:10:00,25.47,25.49,25.46,25.48,218700.0,20.1243,20.1401,20.1164,20.1322,218700.0
2013-08-13 12:15:00,25.48,25.51,25.47,25.51,153000.0,20.1322,20.1559,20.1243,20.1559,153000.0
2013-08-13 12:20:00,25.51,25.53,25.51,25.51,187200.0,20.1559,20.1717,20.1559,20.1559,187200.0
2013-08-13 12:25:00,25.5,25.53,25.5,25.53,91800.0,20.148,20.1717,20.148,20.1717,91800.0
2013-08-13 12:30:00,25.53,25.55,25.53,25.54,231900.0,20.1717,20.1875,20.1717,20.1796,231900.0
2013-08-13 12:35:00,25.55,25.55,25.54,25.54,69600.0,20.1875,20.1875,20.1796,20.1796,69600.0
2013-08-13 12:40:00,25.55,25.56,25.55,25.56,135000.0,20.1875,20.1954,20.1875,20.1954,135000.0
2013-08-13 12:45:00,25.56,25.58,25.56,25.57,117600.0,20.1954,20.2112,20.1954,20.2033,117600.0
2013-08-13 12:50:00,25.57,25.59,25.57,25.59,154800.0,20.2033,20.2191,20.2033,20.2191,154800.0
2013-08-13 12:55:00,25.59,25.62,25.59,25.61,122100.0,20.2191,20.2428,20.2191,20.2349,122100.0
2013-08-13 13:00:00,25.61,25.63,25.61,25.63,207000.0,20.2349,20.2507,20.2349,20.2507,207000.0
2013-08-13 13:05:00,25.63,25.66,25.62,25.64,128100.0,20.2507,20.2744,20.2428,20.2586,128100.0
2013-08-13 13:10:00,25.64,25.65,25.63,25.65,200400.0,20.2586,20.2665,20.2507,20.2665,200400.0
2013-08-13 13:15:00,25.64,25.65,25.63,25.64,158400.0,20.2586,20.2665,20.2507,20.2586,158400.0
2013-08-13 13:20:00,25.64,25.66,25.64,25.64,145200.0,20.2586,20.2744,20.2586,20.2586,145200.0
2013-08-13 13:25:00,25.64,25.66,25.64,25.64,155400.0,20.2586,20.2744,20.2586,20.2586,155400.0
2013-08-13 13:30:00,25.64,25.64,25.61,25.61,191400.0,20.2586,20.2586,20.2349,20.2349,191400.0
2013-08-13 13:35:00,25.62,25.63,25.6,25.63,117000.0,20.2428,20.2507,20.227,20.2507,117000.0
2013-08-13 13:40:00,25.63,25.63,25.61,25.61,99600.0,20.2507,20.2507,20.2349,20.2349,99600.0
2013-08-13 13:45:00,25.61,25.62,25.59,25.6,161100.0,20.2349,20.2428,20.2191,20.227,161100.0
2013-08-13 13:50:00,25.6,25.6,25.59,25.59,166500.0,20.227,20.227,20.2191,20.2191,166500.0
2013-08-13 13:55:00,25.59,25.59,25.56,25.57,279000.0,20.2191,20.2191,20.1954,20.2033,279000.0
2013-08-13 14:00:00,25.57,25.57,25.56,25.56,135000.0,20.2033,20.2033,20.1954,20.1954,135000.0
2013-08-13 14:05:00,25.56,25.57,25.56,25.57,174600.0,20.1954,20.2033,20.1954,20.2033,174600.0
2013-08-13 14:10:00,25.57,25.57,25.56,25.56,157500.0,20.2033,20.2033,20.1954,20.1954,157500.0
2013-08-13 14:15:00,25.56,25.58,25.56,25.58,169500.0,20.1954,20.2112,20.1954,20.2112,169500.0
2013-08-13 14:20:00,25.58,25.58,25.57,25.58,135300.0,20.2112,20.2112,20.2033,20.2112,135300.0
2013-08-13 14:25:00,25.58,25.59,25.58,25.59,135000.0,20.2112,20.2191,20.2112,20.2191,135000.0
2013-08-13 14:30:00,25.59,25.6,25.59,25.59,304200.0,20.2191,20.227,20.2191,20.2191,304200.0
2013-08-13 14:35:00,25.6,25.6,25.58,25.59,136200.0,20.227,20.227,20.2112,20.2191,136200.0
2013-08-13 14:40:00,25.59,25.6,25.58,25.6,158700.0,20.2191,20.227,20.2112,20.227,158700.0
2013-08-13 14:45:00,25.6,25.6,25.59,25.6,111300.0,20.227,20.227,20.2191,20.227,111300.0
2013-08-13 14:50:00,25.6,25.61,25.6,25.6,148200.0,20.227,20.2349,20.227,20.227,148200.0
2013-08-13 14:55:00,25.6,25.61,25.59,25.61,136500.0,20.227,20.2349,20.2191,20.2349,136500.0
2013-08-13 15:00:00,25.61,25.62,25.58,25.59,393900.0,20.2349,20.2428,20.2112,20.2191,393900.0
2013-08-13 15:05:00,25.58,25.58,25.57,25.57,559800.0,20.2112,20.2112,20.2033,20.2033,559800.0
2013-08-13 15:10:00,25.57,25.59,25.57,25.59,601800.0,20.2033,20.2191,20.2033,20.2191,601800.0
2013-08-13 15:15:00,25.59,25.6,25.58,25.6,180000.0,20.2191,20.227,20.2112,20.227,180000.0
2013-08-13 15:20:00,25.6,25.62,25.6,25.62,189600.0,20.227,20.2428,20.227,20.2428,189600.0
2013-08-13 15:25:00,25.62,25.62,25.61,25.61,178200.0,20.2428,20.2428,20.2349,20.2349,178200.0
2013-08-13 15:30:00,25.61,25.62,25.61,25.61,196800.0,20.2349,20.2428,20.2349,20.2349,196800.0
2013-08-13 15:35:00,25.61,25.63,25.6,25.63,239700.0,20.2349,20.2507,20.227,20.2507,239700.0
2013-08-13 15:40:00,25.62,25.64,25.62,25.63,412500.0,20.2428,20.2586,20.2428,20.2507,412500.0
2013-08-13 15:45:00,25.63,25.65,25.63,25.64,348300.0,20.2507,20.2665,20.2507,20.2586,348300.0
2013-08-13 15:50:00,25.64,25.65,25.63,25.64,251400.0,20.2586,20.2665,20.2507,20.2586,251400.0
2013-08-13 15:55:00,25.64,25.64,25.61,25.62,462600.0,20.2586,20.2586,20.2349,20.2428,462600.0
2013-08-14 09:30:00,25.63,25.64,25.56,25.62,414000.0,20.2507,20.2586,20.1954,20.2428,414000.0
2013-08-14 09:35:00,25.62,25.64,25.61,25.64,237300.0,20.2428,20.2586,20.2349,20.2586,237300.0
2013-08-14 09:40:00,25.63,25.66,25.61,25.62,243000.0,20.2507,20.2744,20.2349,20.2428,243000.0
2013-08-14 09:45:00,25.62,25.64,25.6,25.61,302400.0,20.2428,20.2586,20.227,20.2349,302400.0
2013-08-14 09:50:00,25.61,25.63,25.59,25.62,303900.0,20.2349,20.2507,20.2191,20.2428,303900.0
2013-08-14 09:55:00,25.62,25.66,25.61,25.66,195000.0,20.2428,20.2744,20.2349,20.2744,195000.0
2013-08-14 10:00:00,25.66,25.71,25.65,25.7,306900.0,20.2744,20.3139,20.2665,20.306,306900.0
2013-08-14 10:05:00,25.7,25.74,25.69,25.74,346500.0,20.306,20.3376,20.2981,20.3376,346500.0
2013-08-14 10:10:00,25.74,25.74,25.7,25.72,281700.0,20.3376,20.3376,20.306,20.3218,281700.0
2013-08-14 10:15:00,25.72,25.72,25.66,25.67,274800.0,20.3218,20.3218,20.2744,20.2823,274800.0
2013-08-14 10:20:00,25.67,25.67,25.64,25.67,486000.0,20.2823,20.2823,20.2586,20.2823,486000.0
2013-08-14 10:25:00,25.66,25.67,25.59,25.6,177900.0,20.2744,20.2823,20.2191,20.227,177900.0
2013-08-14 10:30:00,25.61,25.61,25.56,25.58,229800.0,20.2349,20.2349,20.1954,20.2112,229800.0
2013-08-14 10:35:00,25.58,25.58,25.52,25.53,175800.0,20.2112,20.2112,20.1638,20.1717,175800.0
2013-08-14 10:40:00,25.53,25.54,25.5,25.52,168900.0,20.1717,20.1796,20.148,20.1638,168900.0
2013-08-14 10:45:00,25.52,25.53,25.49,25.49,237300.0,20.1638,20.1717,20.1401,20.1401,237300.0
2013-08-14 10:50:00,25.49,25.54,25.47,25.54,232800.0,20.1401,20.1796,20.1243,20.1796,232800.0
2013-08-14 10:55:00,25.54,25.59,25.53,25.58,192900.0,20.1796,20.2191,20.1717,20.2112,192900.0
2013-08-14 11:00:00,25.58,25.59,25.53,25.55,191700.0,20.2112,20.2191,20.1717,20.1875,191700.0
2013-08-14 11:05:00,25.55,25.57,25.54,25.54,191100.0,20.1875,20.2033,20.1796,20.1796,191100.0
2013-08-14 11:10:00,25.54,25.55,25.5,25.53,247500.0,20.1796,20.1875,20.148,20.1717,247500.0
2013-08-14 11:15:00,25.52,25.54,25.51,25.54,135600.0,20.1638,20.1796,20.1559,20.1796,135600.0
2013-08-14 11:20:00,25.54,25.54,25.49,25.5,182100.0,20.1796,20.1796,20.1401,20.148,182100.0
2013-08-14 11:25:00,25.51,25.54,25.49,25.52,210900.0,20.1559,20.1796,20.1401,20.1638,210900.0
2013-08-14 11:30:00,25.52,25.53,25.52,25.53,104100.0,20.1638,20.1717,20.1638,20.1717,104100.0
2013-08-14 11:35:00,25.53,25.53,25.52,25.53,101400.0,20.1717,20.1717,20.1638,20.1717,101400.0
2013-08-14 11:40:00,25.53,25.54,25.51,25.52,110100.0,20.1717,20.1796,20.1559,20.1638,110100.0
2013-08-14 11:45:00,25.52,25.52,25.49,25.49,91800.0,20.1638,20.1638,20.1401,20.1401,91800.0
2013-08-14 11:50:00,25.5,25.51,25.49,25.5,104400.0,20.148,20.1559,20.1401,20.148,104400.0
2013-08-14 11:55:00,25.5,25.52,25.49,25.5,149700.0,20.148,20.1638,20.1401,20.148,149700.0
2013-08-14 12:00:00,25.5,25.5,25.49,25.49,95100.0,20.148,20.148,20.1401,20.1401,95100.0
2013-08-14 12:05:00,25.49,25.5,25.46,25.46,168000.0,20.1401,20.148,20.1164,20.1164,168000.0
2013-08-14 12:10:00,25.47,25.48,25.46,25.46,231600.0,20.1243,20.1322,20.1164,20.1164,231600.0
2013-08-14 12:15:00,25.47,25.47,25.45,25.46,275100.0,20.1243,20.1243,20.1085,20.1164,275100.0
2013-08-14 12:20:00,25.46,25.47,25.45,25.45,255900.0,20.1164,20.1243,20.1085,20.1085,255900.0
2013-08-14 12:25:00,25.46,25.47,25.45,25.47,84000.0,20.1164,20.1243,20.1085,20.1243,84000.0
2013-08-14 12:30:00,25.46,25.48,25.46,25.46,114600.0,20.1164,20.1322,20.1164,20.1164,114600.0
2013-08-14 12:35:00,25.46,25.47,25.45,25.46,153000.0,20.1164,20.1243,20.1085,20.1164,153000.0
2013-08-14 12:40:00,25.46,25.47,25.46,25.46,333600.0,20.1164,20.1243,20.1164,20.1164,333600.0
2013-08-14 12:45:00,25.46,25.46,25.45,25.45,120600.0,20.1164,20.1164,20.1085,20.1085,120600.0
2013-08-14 12:50:00,25.46,25.46,25.43,25.43,133800.0,20.1164,20.1164,20.0927,20.0927,133800.0
2013-08-14 12:55:00,25.43,25.44,25.41,25.43,286200.0,20.0927,20.1006,20.0769,20.0927,286200.0
2013-08-14 13:00:00,25.42,25.44,25.41,25.44,139800.0,20.0848,20.1006,20.0769,20.1006,139800.0
2013-08-14 13:05:00,25.44,25.47,25.44,25.46,125700.0,20.1006,20.1243,20.1006,20.1164,125700.0
2013-08-14 13:10:00,25.46,25.47,25.44,25.45,100800.0,20.1164,20.1243,20.1006,20.1085,100800.0
2013-08-14 13:15:00,25.45,25.46,25.44,25.44,151200.0,20.1085,20.1164,20.1006,20.1006,151200.0
2013-08-14 13:20:00,25.44,25.45,25.43,25.45,136200.0,20.1006,20.1085,20.0927,20.1085,136200.0
2013-08-14 13:25:00,25.45,25.48,25.45,25.48,202200.0,20.1085,20.1322,20.1085,20.1322,202200.0
2013-08-14 13:30:00,25.48,25.48,25.44,25.48,704400.0,20.1322,20.1322,20.1006,20.1322,704400.0
2013-08-14 13:35:00,25.48,25.5,25.46,25.49,203100.0,20.1322,20.148,20.1164,20.1401,203100.0
2013-08-14 13:40:00,25.49,25.52,25.49,25.5,377100.0,20.1401,20.1638,20.1401,20.148,377100.0
2013-08-14 13:45:00,25.5,25.51,25.48,25.49,312300.0,20.148,20.1559,20.1322,20.1401,312300.0
2013-08-14 13:50:00,25.5,25.52,25.49,25.51,493200.0,20.148,20.1638,20.1401,20.1559,493200.0
2013-08-14 13:55:00,25.51,25.51,25.48,25.5,154800.0,20.1559,20.1559,20.1322,20.148,154800.0
2013-08-14 14:00:00,25.5,25.52,25.5,25.51,79800.0,20.148,20.1638,20.148,20.1559,79800.0
2013-08-14 14:05:00,25.51,25.52,25.51,25.51,108000.0,20.1559,20.1638,20.1559,20.1559,108000.0
2013-08-14 14:10:00,25.51,25.51,25.47,25.49,193200.0,20.1559,20.1559,20.1243,20.1401,193200.0
2013-08-14 14:15:00,25.49,25.49,25.45,25.45,139800.0,20.1401,20.1401,20.1085,20.1085,139800.0
2013-08-14 14:20:00,25.45,25.46,25.41,25.41,431400.0,20.1085,20.1164,20.0769,20.0769,431400.0
2013-08-14 14:25:00,25.41,25.44,25.41,25.43,186600.0,20.0769,20.1006,20.0769,20.0927,186600.0
2013-08-14 14:30:00,25.43,25.46,25.43,25.44,190200.0,20.0927,20.1164,20.0927,20.1006,190200.0
2013-08-14 14:35:00,25.43,25.46,25.42,25.46,154200.0,20.0927,20.1164,20.0848,20.1164,154200.0
2013-08-14 14:40:00,25.46,25.47,25.45,25.47,132300.0,20.1164,20.1243,20.1085,20.1243,132300.0
2013-08-14 14:45:00,25.47,25.48,25.45,25.47,219000.0,20.1243,20.1322,20.1085,20.1243,219000.0
2013-08-14 14:50:00,25.47,25.47,25.45,25.45,152700.0,20.1243,20.1243,20.1085,20.1085,152700.0
2013-08-14 14:55:00,25.46,25.47,25.45,25.47,106500.0,20.1164,20.1243,20.1085,20.1243,106500.0
2013-08-14 15:00:00,25.47,25.48,25.45,25.46,126900.0,20.1243,20.1322,20.1085,20.1164,126900.0
2013-08-14 15:05:00,25.46,25.48,25.46,25.48,138000.0,20.1164,20.1322,20.1164,20.1322,138000.0
2013-08-14 15:10:00,25.48,25.5,25.45,25.49,263700.0,20.1322,20.148,20.1085,20.1401,263700.0
2013-08-14 15:15:00,25.49,25.5,25.46,25.46,197700.0,20.1401,20.148,20.1164,20.1164,197700.0
2013-08-14 15:20:00,25.46,25.47,25.46,25.47,184800.0,20.1164,20.1243,20.1164,20.1243,184800.0
2013-08-14 15:25:00,25.47,25.49,25.46,25.48,243900.0,20.1243,20.1401,20.1164,20.1322,243900.0
2013-08-14 15:30:00,25.49,25.5,25.48,25.48,436800.0,20.1401,20.148,20.1322,20.1322,436800.0
2013-08-14 15:35:00,25.48,25.5,25.47,25.48,367200.0,20.1322,20.148,20.1243,20.1322,367200.0
2013-08-14 15:40:00,25.49,25.49,25.46,25.46,366000.0,20.1401,20.1401,20.1164,20.1164,366000.0
2013-08-14 15:45:00,25.47,25.48,25.44,25.45,615300.0,20.1243,20.1322,20.1006,20.1085,615300.0
2013-08-14 15:50:00,25.45,25.48,25.45,25.47,537600.0,20.1085,20.1322,20.1085,20.1243,537600.0
2013-08-14 15:55:00,25.48,25.48,25.44,25.46,934800.0,20.1322,20.1322,20.1006,20.1164,934800.0
2013-08-15 09:30:00,24.82,24.9,24.8,24.84,1827000.0,19.6107,19.6739,19.5949,19.6265,1827000.0
2013-08-15 09:35:00,24.84,24.85,24.72,24.78,1335000.0,19.6265,19.6344,19.5317,19.5791,1335000.0
2013-08-15 09:40:00,24.79,24.83,24.7,24.71,1474200.0,19.587,19.6186,19.5159,19.5238,1474200.0
2013-08-15 09:45:00,24.71,24.74,24.68,24.72,1077000.0,19.5238,19.5475,19.5001,19.5317,1077000.0
2013-08-15 09:50:00,24.72,24.84,24.71,24.81,688800.0,19.5317,19.6265,19.5238,19.6028,688800.0
2013-08-15 09:55:00,24.81,24.95,24.8,24.93,929100.0,19.6028,19.7134,19.5949,19.6976,929100.0
2013-08-15 10:00:00,24.93,24.94,24.85,24.93,526500.0,19.6976,19.7055,19.6344,19.6976,526500.0
2013-08-15 10:05:00,24.93,24.93,24.83,24.87,779700.0,19.6976,19.6976,19.6186,19.6502,779700.0
2013-08-15 10:10:00,24.87,24.91,24.84,24.84,876300.0,19.6502,19.6818,19.6265,19.6265,876300.0
2013-08-15 10:15:00,24.84,24.88,24.83,24.84,430800.0,19.6265,19.6581,19.6186,19.6265,430800.0
2013-08-15 10:20:00,24.84,24.86,24.75,24.79,831300.0,19.6265,19.6423,19.5554,19.587,831300.0
2013-08-15 10:25:00,24.79,24.9,24.79,24.9,717000.0,19.587,19.6739,19.587,19.6739,717000.0
2013-08-15 10:30:00,24.89,24.99,24.87,24.98,872400.0,19.666,19.745,19.6502,19.7371,872400.0
2013-08-15 10:35:00,24.98,25.03,24.92,24.93,1288800.0,19.7371,19.7766,19.6897,19.6976,1288800.0
2013-08-15 10:40:00,24.93,24.98,24.88,24.9,539700.0,19.6976,19.7371,19.6581,19.6739,539700.0
2013-08-15 10:45:00,24.9,24.9,24.83,24.89,433500.0,19.6739,19.6739,19.6186,19.666,433500.0
2013-08-15 10:50:00,24.88,24.89,24.84,24.88,588600.0,19.6581,19.666,19.6265,19.6581,588600.0
2013-08-15 10:55:00,24.87,24.89,24.86,24.88,310500.0,19.6502,19.666,19.6423,19.6581,310500.0
2013-08-15 11:00:00,24.88,24.94,24.88,24.93,351300.0,19.6581,19.7055,19.6581,19.6976,351300.0
2013-08-15 11:05:00,24.92,24.93,24.9,24.92,319500.0,19.6897,19.6976,19.6739,19.6897,319500.0
2013-08-15 11:10:00,24.93,24.97,24.93,24.97,412200.0,19.6976,19.7292,19.6976,19.7292,412200.0
2013-08-15 11:15:00,24.96,25.01,24.95,24.98,585000.0,19.7213,19.7608,19.7134,19.7371,585000.0
2013-08-15 11:20:00,24.98,24.98,24.96,24.97,246900.0,19.7371,19.7371,19.7213,19.7292,246900.0
2013-08-15 11:25:00,24.98,25.0,24.97,24.99,207000.0,19.7371,19.7529,19.7292,19.745,207000.0
2013-08-15 11:30:00,24.99,25.0,24.97,24.98,208200.0,19.745,19.7529,19.7292,19.7371,208200.0
2013-08-15 11:35:00,24.98,24.99,24.97,24.98,219600.0,19.7371,19.745,19.7292,19.7371,219600.0
2013-08-15 11:40:00,24.98,24.98,24.91,24.92,406500.0,19.7371,19.7371,19.6818,19.6897,406500.0
2013-08-15 11:45:00,24.91,24.93,24.91,24.93,242100.0,19.6818,19.6976,19.6818,19.6976,242100.0
2013-08-15 11:50:00,24.93,24.93,24.88,24.89,274200.0,19.6976,19.6976,19.6581,19.666,274200.0
2013-08-15 11:55:00,24.89,24.9,24.83,24.83,490800.0,19.666,19.6739,19.6186,19.6186,490800.0
2013-08-15 12:00:00,24.83,24.86,24.83,24.84,409800.0,19.6186,19.6423,19.6186,19.6265,409800.0
2013-08-15 12:05:00,24.83,24.86,24.81,24.85,345000.0,19.6186,19.6423,19.6028,19.6344,345000.0
2013-08-15 12:10:00,24.85,24.87,24.84,24.87,321300.0,19.6344,19.6502,19.6265,19.6502,321300.0
2013-08-15 12:15:00,24.86,24.89,24.83,24.87,344400.0,19.6423,19.666,19.6186,19.6502,344400.0
2013-08-15 12:20:00,24.87,24.88,24.84,24.85,206700.0,19.6502,19.6581,19.6265,19.6344,206700.0
2013-08-15 12:25:00,24.85,24.85,24.84,24.84,260100.0,19.6344,19.6344,19.6265,19.6265,260100.0
2013-08-15 12:30:00,24.85,24.87,24.84,24.85,256200.0,19.6344,19.6502,19.6265,19.6344,256200.0
2013-08-15 12:35:00,24.85,24.85,24.84,24.84,140700.0,19.6344,19.6344,19.6265,19.6265,140700.0
2013-08-15 12:40:00,24.84,24.85,24.84,24.84,163500.0,19.6265,19.6344,19.6265,19.6265,163500.0
2013-08-15 12:45:00,24.84,24.91,24.84,24.86,403200.0,19.6265,19.6818,19.6265,19.6423,403200.0
2013-08-15 12:50:00,24.86,24.87,24.84,24.85,186600.0,19.6423,19.6502,19.6265,19.6344,186600.0
2013-08-15 12:55:00,24.86,24.87,24.84,24.84,159300.0,19.6423,19.6502,19.6265,19.6265,159300.0
2013-08-15 13:00:00,24.84,24.87,24.84,24.85,178200.0,19.6265,19.6502,19.6265,19.6344,178200.0
2013-08-15 13:05:00,24.85,24.85,24.8,24.82,324000.0,19.6344,19.6344,19.5949,19.6107,324000.0
2013-08-15 13:10:00,24.81,24.82,24.79,24.81,143700.0,19.6028,19.6107,19.587,19.6028,143700.0
2013-08-15 13:15:00,24.81,24.82,24.78,24.79,194400.0,19.6028,19.6107,19.5791,19.587,194400.0
2013-08-15 13:20:00,24.79,24.8,24.75,24.75,294900.0,19.587,19.5949,19.5554,19.5554,294900.0
2013-08-15 13:25:00,24.75,24.77,24.75,24.77,260700.0,19.5554,19.5712,19.5554,19.5712,260700.0
2013-08-15 13:30:00,24.77,24.78,24.76,24.78,202800.0,19.5712,19.5791,19.5633,19.5791,202800.0
2013-08-15 13:35:00,24.78,24.82,24.78,24.8,252900.0,19.5791,19.6107,19.5791,19.5949,252900.0
2013-08-15 13:40:00,24.81,24.84,24.8,24.84,134100.0,19.6028,19.6265,19.5949,19.6265,134100.0
2013-08-15 13:45:00,24.84,24.84,24.8,24.82,187500.0,19.6265,19.6265,19.5949,19.6107,187500.0
2013-08-15 13:50:00,24.82,24.83,24.78,24.78,202800.0,19.6107,19.6186,19.5791,19.5791,202800.0
2013-08-15 13:55:00,24.78,24.82,24.78,24.81,99300.0,19.5791,19.6107,19.5791,19.6028,99300.0
2013-08-15 14:00:00,24.81,24.82,24.79,24.81,153600.0,19.6028,19.6107,19.587,19.6028,153600.0
2013-08-15 14:05:00,24.81,24.84,24.81,24.82,250200.0,19.6028,19.6265,19.6028,19.6107,250200.0
2013-08-15 14:10:00,24.82,24.82,24.79,24.8,182400.0,19.6107,19.6107,19.587,19.5949,182400.0
2013-08-15 14:15:00,24.8,24.8,24.77,24.79,201300.0,19.5949,19.5949,19.5712,19.587,201300.0
2013-08-15 14:20:00,24.79,24.79,24.77,24.78,180900.0,19.587,19.587,19.5712,19.5791,180900.0
2013-08-15 14:25:00,24.78,24.81,24.77,24.78,324600.0,19.5791,19.6028,19.5712,19.5791,324600.0
2013-08-15 14:30:00,24.78,24.8,24.77,24.79,214500.0,19.5791,19.5949,19.5712,19.587,214500.0
2013-08-15 14:35:00,24.79,24.8,24.77,24.78,191100.0,19.587,19.5949,19.5712,19.5791,191100.0
2013-08-15 14:40:00,24.78,24.79,24.77,24.79,123900.0,19.5791,19.587,19.5712,19.587,123900.0
2013-08-15 14:45:00,24.79,24.8,24.76,24.76,198300.0,19.587,19.5949,19.5633,19.5633,198300.0
2013-08-15 14:50:00,24.76,24.79,24.75,24.76,284700.0,19.5633,19.587,19.5554,19.5633,284700.0
2013-08-15 14:55:00,24.76,24.76,24.71,24.72,431100.0,19.5633,19.5633,19.5238,19.5317,431100.0
2013-08-15 15:00:00,24.72,24.76,24.71,24.72,489600.0,19.5317,19.5633,19.5238,19.5317,489600.0
2013-08-15 15:05:00,24.72,24.74,24.72,24.73,391800.0,19.5317,19.5475,19.5317,19.5396,391800.0
2013-08-15 15:10:00,24.73,24.74,24.71,24.73,390000.0,19.5396,19.5475,19.5238,19.5396,390000.0
2013-08-15 15:15:00,24.73,24.75,24.72,24.73,318600.0,19.5396,19.5554,19.5317,19.5396,318600.0
2013-08-15 15:20:00,24.73,24.79,24.73,24.79,370800.0,19.5396,19.587,19.5396,19.587,370800.0
2013-08-15 15:25:00,24.78,24.79,24.75,24.78,267300.0,19.5791,19.587,19.5554,19.5791,267300.0
2013-08-15 15:30:00,24.77,24.8,24.77,24.78,397200.0,19.5712,19.5949,19.5712,19.5791,397200.0
2013-08-15 15:35:00,24.78,24.84,24.78,24.82,514800.0,19.5791,19.6265,19.5791,19.6107,514800.0
2013-08-15 15:40:00,24.81,24.84,24.8,24.84,379800.0,19.6028,19.6265,19.5949,19.6265,379800.0
2013-08-15 15:45:00,24.84,24.85,24.81,24.82,594000.0,19.6265,19.6344,19.6028,19.6107,594000.0
2013-08-15 15:50:00,24.82,24.84,24.82,24.84,522600.0,19.6107,19.6265,19.6107,19.6265,522600.0
2013-08-15 15:55:00,24.84,24.88,24.8,24.8,1479300.0,19.6265,19.6581,19.5949,19.5949,1479300.0
2013-08-16 09:30:00,24.71,24.76,24.59,24.61,2679000.0,19.5238,19.5633,19.429,19.4448,2679000.0
2013-08-16 09:35:00,24.62,24.67,24.57,24.58,637200.0,19.4527,19.4922,19.4132,19.4211,637200.0
2013-08-16 09:40:00,24.58,24.68,24.58,24.64,624300.0,19.4211,19.5001,19.4211,19.4685,624300.0
2013-08-16 09:45:00,24.64,24.73,24.6,24.7,321900.0,19.4685,19.5396,19.4369,19.5159,321900.0
2013-08-16 09:50:00,24.71,24.71,24.67,24.7,313500.0,19.5238,19.5238,19.4922,19.5159,313500.0
2013-08-16 09:55:00,24.7,24.71,24.67,24.71,354900.0,19.5159,19.5238,19.4922,19.5238,354900.0
2013-08-16 10:00:00,24.72,24.73,24.69,24.69,242400.0,19.5317,19.5396,19.508,19.508,242400.0
2013-08-16 10:05:00,24.69,24.7,24.63,24.63,342300.0,19.508,19.5159,19.4606,19.4606,342300.0
2013-08-16 10:10:00,24.63,24.67,24.62,24.66,306600.0,19.4606,19.4922,19.4527,19.4843,306600.0
2013-08-16 10:15:00,24.66,24.67,24.64,24.65,244800.0,19.4843,19.4922,19.4685,19.4764,244800.0
2013-08-16 10:20:00,24.65,24.66,24.63,24.65,276000.0,19.4764,19.4843,19.4606,19.4764,276000.0
2013-08-16 10:25:00,24.65,24.71,24.65,24.71,376500.0,19.4764,19.5238,19.4764,19.5238,376500.0
2013-08-16 10:30:00,24.71,24.77,24.7,24.77,324600.0,19.5238,19.5712,19.5159,19.5712,324600.0
2013-08-16 10:35:00,24.78,24.83,24.77,24.82,352200.0,19.5791,19.6186,19.5712,19.6107,352200.0
2013-08-16 10:40:00,24.83,24.83,24.72,24.76,216600.0,19.6186,19.6186,19.5317,19.5633,216600.0
2013-08-16 10:45:00,24.76,24.77,24.74,24.76,128700.0,19.5633,19.5712,19.5475,19.5633,128700.0
2013-08-16 10:50:00,24.76,24.76,24.71,24.72,184500.0,19.5633,19.5633,19.5238,19.5317,184500.0
2013-08-16 10:55:00,24.72,24.73,24.71,24.73,176400.0,19.5317,19.5396,19.5238,19.5396,176400.0
2013-08-16 11:00:00,24.73,24.74,24.71,24.73,234000.0,19.5396,19.5475,19.5238,19.5396,234000.0
2013-08-16 11:05:00,24.73,24.74,24.71,24.72,178500.0,19.5396,19.5475,19.5238,19.5317,178500.0
2013-08-16 11:10:00,24.72,24.74,24.69,24.7,119700.0,19.5317,19.5475,19.508,19.5159,119700.0
2013-08-16 11:15:00,24.7,24.72,24.68,24.7,193500.0,19.5159,19.5317,19.5001,19.5159,193500.0
2013-08-16 11:20:00,24.69,24.7,24.68,24.7,109200.0,19.508,19.5159,19.5001,19.5159,109200.0
2013-08-16 11:25:00,24.7,24.71,24.68,24.69,257400.0,19.5159,19.5238,19.5001,19.508,257400.0
2013-08-16 11:30:00,24.69,24.7,24.68,24.69,175800.0,19.508,19.5159,19.5001,19.508,175800.0
2013-08-16 11:35:00,24.69,24.69,24.68,24.69,130200.0,19.508,19.508,19.5001,19.508,130200.0
2013-08-16 11:40:00,24.69,24.75,24.69,24.75,285300.0,19.508,19.5554,19.508,19.5554,285300.0
2013-08-16 11:45:00,24.75,24.75,24.74,24.74,148500.0,19.5554,19.5554,19.5475,19.5475,148500.0
2013-08-16 11:50:00,24.75,24.79,24.74,24.76,336000.0,19.5554,19.587,19.5475,19.5633,336000.0
2013-08-16 11:55:00,24.76,24.77,24.76,24.77,168600.0,19.5633,19.5712,19.5633,19.5712,168600.0
2013-08-16 12:00:00,24.77,24.77,24.75,24.77,86700.0,19.5712,19.5712,19.5554,19.5712,86700.0
2013-08-16 12:05:00,24.77,24.79,24.75,24.76,138300.0,19.5712,19.587,19.5554,19.5633,138300.0
2013-08-16 12:10:00,24.76,24.76,24.74,24.75,109800.0,19.5633,19.5633,19.5475,19.5554,109800.0
2013-08-16 12:15:00,24.75,24.75,24.74,24.74,79800.0,19.5554,19.5554,19.5475,19.5475,79800.0
2013-08-16 12:20:00,24.74,24.75,24.69,24.69,212100.0,19.5475,19.5554,19.508,19.508,212100.0
2013-08-16 12:25:00,24.69,24.7,24.68,24.7,163500.0,19.508,19.5159,19.5001,19.5159,163500.0
2013-08-16 12:30:00,24.7,24.72,24.7,24.72,143700.0,19.5159,19.5317,19.5159,19.5317,143700.0
2013-08-16 12:35:00,24.71,24.72,24.69,24.69,83700.0,19.5238,19.5317,19.508,19.508,83700.0
2013-08-16 12:40:00,24.69,24.69,24.68,24.69,116700.0,19.508,19.508,19.5001,19.508,116700.0
2013-08-16 12:45:00,24.69,24.69,24.67,24.67,269700.0,19.508,19.508,19.4922,19.4922,269700.0
2013-08-16 12:50:00,24.68,24.68,24.65,24.66,402300.0,19.5001,19.5001,19.4764,19.4843,402300.0
2013-08-16 12:55:00,24.66,24.66,24.63,24.65,118800.0,19.4843,19.4843,19.4606,19.4764,118800.0
2013-08-16 13:00:00,24.64,24.65,24.63,24.64,183000.0,19.4685,19.4764,19.4606,19.4685,183000.0
2013-08-16 13:05:00,24.64,24.65,24.61,24.61,147900.0,19.4685,19.4764,19.4448,19.4448,147900.0
2013-08-16 13:10:00,24.61,24.63,24.6,24.62,142800.0,19.4448,19.4606,19.4369,19.4527,142800.0
2013-08-16 13:15:00,24.62,24.64,24.61,24.63,120900.0,19.4527,19.4685,19.4448,19.4606,120900.0
2013-08-16 13:20:00,24.63,24.63,24.6,24.62,135300.0,19.4606,19.4606,19.4369,19.4527,135300.0
2013-08-16 13:25:00,24.62,24.63,24.61,24.61,142200.0,19.4527,19.4606,19.4448,19.4448,142200.0
2013-08-16 13:30:00,24.61,24.65,24.6,24.64,273900.0,19.4448,19.4764,19.4369,19.4685,273900.0
2013-08-16 13:35:00,24.63,24.65,24.63,24.63,279900.0,19.4606,19.4764,19.4606,19.4606,279900.0
2013-08-16 13:40:00,24.63,24.64,24.62,24.64,77700.0,19.4606,19.4685,19.4527,19.4685,77700.0
2013-08-16 13:45:00,24.64,24.65,24.63,24.63,221100.0,19.4685,19.4764,19.4606,19.4606,221100.0
2013-08-16 13:50:00,24.63,24.64,24.62,24.64,79800.0,19.4606,19.4685,19.4527,19.4685,79800.0
2013-08-16 13:55:00,24.65,24.65,24.63,24.63,135300.0,19.4764,19.4764,19.4606,19.4606,135300.0
2013-08-16 14:00:00,24.63,24.69,24.63,24.65,304500.0,19.4606,19.508,19.4606,19.4764,304500.0
2013-08-16 14:05:00,24.65,24.67,24.65,24.66,114000.0,19.4764,19.4922,19.4764,19.4843,114000.0
2013-08-16 14:10:00,24.66,24.66,24.65,24.65,122100.0,19.4843,19.4843,19.4764,19.4764,122100.0
2013-08-16 14:15:00,24.65,24.65,24.62,24.65,139500.0,19.4764,19.4764,19.4527,19.4764,139500.0
2013-08-16 14:20:00,24.65,24.66,24.65,24.66,107100.0,19.4764,19.4843,19.4764,19.4843,107100.0
2013-08-16 14:25:00,24.66,24.68,24.66,24.67,155100.0,19.4843,19.5001,19.4843,19.4922,155100.0
2013-08-16 14:30:00,24.67,24.68,24.66,24.68,111900.0,19.4922,19.5001,19.4843,19.5001,111900.0
2013-08-16 14:35:00,24.68,24.69,24.67,24.68,122100.0,19.5001,19.508,19.4922,19.5001,122100.0
2013-08-16 14:40:00,24.68,24.7,24.68,24.69,125400.0,19.5001,19.5159,19.5001,19.508,125400.0
2013-08-16 14:45:00,24.69,24.72,24.69,24.7,164400.0,19.508,19.5317,19.508,19.5159,164400.0
2013-08-16 14:50:00,24.7,24.73,24.7,24.72,168000.0,19.5159,19.5396,19.5159,19.5317,168000.0
2013-08-16 14:55:00,24.72,24.74,24.71,24.74,124200.0,19.5317,19.5475,19.5238,19.5475,124200.0
2013-08-16 15:00:00,24.74,24.74,24.7,24.71,168000.0,19.5475,19.5475,19.5159,19.5238,168000.0
2013-08-16 15:05:00,24.7,24.71,24.67,24.68,266400.0,19.5159,19.5238,19.4922,19.5001,266400.0
2013-08-16 15:10:00,24.68,24.7,24.67,24.69,194400.0,19.5001,19.5159,19.4922,19.508,194400.0
2013-08-16 15:15:00,24.69,24.69,24.68,24.68,121800.0,19.508,19.508,19.5001,19.5001,121800.0
2013-08-16 15:20:00,24.68,24.7,24.68,24.69,160200.0,19.5001,19.5159,19.5001,19.508,160200.0
2013-08-16 15:25:00,24.69,24.69,24.68,24.69,151800.0,19.508,19.508,19.5001,19.508,151800.0
2013-08-16 15:30:00,24.69,24.71,24.69,24.71,195000.0,19.508,19.5238,19.508,19.5238,195000.0
2013-08-16 15:35:00,24.7,24.73,24.7,24.72,272100.0,19.5159,19.5396,19.5159,19.5317,272100.0
2013-08-16 15:40:00,24.72,24.72,24.7,24.71,281100.0,19.5317,19.5317,19.5159,19.5238,281100.0
2013-08-16 15:45:00,24.71,24.72,24.69,24.7,447000.0,19.5238,19.5317,19.508,19.5159,447000.0
2013-08-16 15:50:00,24.7,24.71,24.69,24.7,560700.0,19.5159,19.5238,19.508,19.5159,560700.0
2013-08-16 15:55:00,24.7,24.71,24.69,24.7,727200.0,19.5159,19.5238,19.508,19.5159,727200.0
2013-08-19 09:30:00,24.63,24.64,24.59,24.61,772200.0,19.4606,19.4685,19.429,19.4448,772200.0
2013-08-19 09:35:00,24.61,24.61,24.43,24.45,792300.0,19.4448,19.4448,19.3026,19.3184,792300.0
2013-08-19 09:40:00,24.45,24.5,24.4,24.41,574800.0,19.3184,19.3579,19.2789,19.2868,574800.0
2013-08-19 09:45:00,24.42,24.47,24.41,24.46,426600.0,19.2947,19.3342,19.2868,19.3263,426600.0
2013-08-19 09:50:00,24.46,24.47,24.45,24.47,489000.0,19.3263,19.3342,19.3184,19.3342,489000.0
2013-08-19 09:55:00,24.48,24.52,24.44,24.51,517500.0,19.3421,19.3737,19.3105,19.3658,517500.0
2013-08-19 10:00:00,24.51,24.51,24.49,24.49,363600.0,19.3658,19.3658,19.35,19.35,363600.0
2013-08-19 10:05:00,24.49,24.51,24.48,24.49,309900.0,19.35,19.3658,19.3421,19.35,309900.0
2013-08-19 10:10:00,24.5,24.5,24.47,24.49,352800.0,19.3579,19.3579,19.3342,19.35,352800.0
2013-08-19 10:15:00,24.49,24.49,24.45,24.46,304200.0,19.35,19.35,19.3184,19.3263,304200.0
2013-08-19 10:20:00,24.46,24.49,24.46,24.47,315000.0,19.3263,19.35,19.3263,19.3342,315000.0
2013-08-19 10:25:00,24.47,24.48,24.46,24.46,307800.0,19.3342,19.3421,19.3263,19.3263,307800.0
2013-08-19 10:30:00,24.46,24.48,24.45,24.48,236700.0,19.3263,19.3421,19.3184,19.3421,236700.0
2013-08-19 10:35:00,24.48,24.49,24.47,24.48,209700.0,19.3421,19.35,19.3342,19.3421,209700.0
2013-08-19 10:40:00,24.48,24.53,24.48,24.52,229500.0,19.3421,19.3816,19.3421,19.3737,229500.0
2013-08-19 10:45:00,24.52,24.54,24.52,24.54,168600.0,19.3737,19.3895,19.3737,19.3895,168600.0
2013-08-19 10:50:00,24.53,24.55,24.52,24.54,213600.0,19.3816,19.3974,19.3737,19.3895,213600.0
2013-08-19 10:55:00,24.54,24.54,24.53,24.54,132300.0,19.3895,19.3895,19.3816,19.3895,132300.0
2013-08-19 11:00:00,24.54,24.55,24.52,24.53,155100.0,19.3895,19.3974,19.3737,19.3816,155100.0
2013-08-19 11:05:00,24.54,24.6,24.53,24.59,177900.0,19.3895,19.4369,19.3816,19.429,177900.0
2013-08-19 11:10:00,24.59,24.6,24.56,24.57,152700.0,19.429,19.4369,19.4053,19.4132,152700.0
2013-08-19 11:15:00,24.57,24.58,24.54,24.55,160800.0,19.4132,19.4211,19.3895,19.3974,160800.0
2013-08-19 11:20:00,24.55,24.57,24.55,24.56,95400.0,19.3974,19.4132,19.3974,19.4053,95400.0
2013-08-19 11:25:00,24.55,24.56,24.54,24.54,100800.0,19.3974,19.4053,19.3895,19.3895,100800.0
2013-08-19 11:30:00,24.54,24.58,24.53,24.57,159000.0,19.3895,19.4211,19.3816,19.4132,159000.0
2013-08-19 11:35:00,24.57,24.6,24.56,24.56,155700.0,19.4132,19.4369,19.4053,19.4053,155700.0
2013-08-19 11:40:00,24.56,24.59,24.55,24.57,173700.0,19.4053,19.429,19.3974,19.4132,173700.0
2013-08-19 11:45:00,24.57,24.58,24.56,24.56,149100.0,19.4132,19.4211,19.4053,19.4053,149100.0
2013-08-19 11:50:00,24.56,24.56,24.55,24.56,113100.0,19.4053,19.4053,19.3974,19.4053,113100.0
2013-08-19 11:55:00,24.56,24.58,24.55,24.58,99900.0,19.4053,19.4211,19.3974,19.4211,99900.0
2013-08-19 12:00:00,24.58,24.58,24.56,24.57,111900.0,19.4211,19.4211,19.4053,19.4132,111900.0
2013-08-19 12:05:00,24.57,24.59,24.57,24.59,74100.0,19.4132,19.429,19.4132,19.429,74100.0
2013-08-19 12:10:00,24.59,24.6,24.58,24.59,115500.0,19.429,19.4369,19.4211,19.429,115500.0
2013-08-19 12:15:00,24.6,24.6,24.59,24.6,61800.0,19.4369,19.4369,19.429,19.4369,61800.0
2013-08-19 12:20:00,24.6,24.6,24.58,24.58,71100.0,19.4369,19.4369,19.4211,19.4211,71100.0
2013-08-19 12:25:00,24.58,24.59,24.58,24.58,89700.0,19.4211,19.429,19.4211,19.4211,89700.0
2013-08-19 12:30:00,24.58,24.59,24.57,24.57,99900.0,19.4211,19.429,19.4132,19.4132,99900.0
2013-08-19 12:35:00,24.57,24.57,24.54,24.55,108600.0,19.4132,19.4132,19.3895,19.3974,108600.0
2013-08-19 12:40:00,24.55,24.59,24.55,24.59,83400.0,19.3974,19.429,19.3974,19.429,83400.0
2013-08-19 12:45:00,24.59,24.59,24.57,24.58,86400.0,19.429,19.429,19.4132,19.4211,86400.0
2013-08-19 12:50:00,24.58,24.58,24.57,24.58,62100.0,19.4211,19.4211,19.4132,19.4211,62100.0
2013-08-19 12:55:00,24.58,24.58,24.57,24.57,50100.0,19.4211,19.4211,19.4132,19.4132,50100.0
2013-08-19 13:00:00,24.57,24.58,24.55,24.55,72900.0,19.4132,19.4211,19.3974,19.3974,72900.0
2013-08-19 13:05:00,24.56,24.58,24.56,24.58,54300.0,19.4053,19.4211,19.4053,19.4211,54300.0
2013-08-19 13:10:00,24.58,24.58,24.57,24.57,80100.0,19.4211,19.4211,19.4132,19.4132,80100.0
2013-08-19 13:15:00,24.57,24.57,24.54,24.55,81300.0,19.4132,19.4132,19.3895,19.3974,81300.0
2013-08-19 13:20:00,24.55,24.55,24.54,24.54,84000.0,19.3974,19.3974,19.3895,19.3895,84000.0
2013-08-19 13:25:00,24.55,24.55,24.52,24.54,229500.0,19.3974,19.3974,19.3737,19.3895,229500.0
2013-08-19 13:30:00,24.53,24.53,24.51,24.51,124500.0,19.3816,19.3816,19.3658,19.3658,124500.0
2013-08-19 13:35:00,24.52,24.53,24.51,24.53,117000.0,19.3737,19.3816,19.3658,19.3816,117000.0
2013-08-19 13:40:00,24.52,24.53,24.52,24.53,57000.0,19.3737,19.3816,19.3737,19.3816,57000.0
2013-08-19 13:45:00,24.53,24.55,24.53,24.54,63000.0,19.3816,19.3974,19.3816,19.3895,63000.0
2013-08-19 13:50:00,24.54,24.55,24.54,24.55,83100.0,19.3895,19.3974,19.3895,19.3974,83100.0
2013-08-19 13:55:00,24.55,24.55,24.54,24.54,51600.0,19.3974,19.3974,19.3895,19.3895,51600.0
2013-08-19 14:00:00,24.54,24.55,24.54,24.54,139500.0,19.3895,19.3974,19.3895,19.3895,139500.0
2013-08-19 14:05:00,24.54,24.55,24.54,24.55,57000.0,19.3895,19.3974,19.3895,19.3974,57000.0
2013-08-19 14:10:00,24.55,24.57,24.55,24.56,95700.0,19.3974,19.4132,19.3974,19.4053,95700.0
2013-08-19 14:15:00,24.56,24.57,24.56,24.57,88500.0,19.4053,19.4132,19.4053,19.4132,88500.0
2013-08-19 14:20:00,24.57,24.57,24.56,24.56,89100.0,19.4132,19.4132,19.4053,19.4053,89100.0
2013-08-19 14:25:00,24.56,24.57,24.55,24.56,57900.0,19.4053,19.4132,19.3974,19.4053,57900.0
2013-08-19 14:30:00,24.56,24.56,24.54,24.54,97800.0,19.4053,19.4053,19.3895,19.3895,97800.0
2013-08-19 14:35:00,24.54,24.55,24.54,24.55,66300.0,19.3895,19.3974,19.3895,19.3974,66300.0
2013-08-19 14:40:00,24.55,24.58,24.55,24.58,110700.0,19.3974,19.4211,19.3974,19.4211,110700.0
2013-08-19 14:45:00,24.58,24.58,24.56,24.57,185400.0,19.4211,19.4211,19.4053,19.4132,185400.0
2013-08-19 14:50:00,24.57,24.57,24.55,24.56,111900.0,19.4132,19.4132,19.3974,19.4053,111900.0
2013-08-19 14:55:00,24.56,24.58,24.55,24.57,194400.0,19.4053,19.4211,19.3974,19.4132,194400.0
2013-08-19 15:00:00,24.57,24.58,24.56,24.56,145500.0,19.4132,19.4211,19.4053,19.4053,145500.0
2013-08-19 15:05:00,24.56,24.58,24.55,24.55,157800.0,19.4053,19.4211,19.3974,19.3974,157800.0
2013-08-19 15:10:00,24.55,24.55,24.54,24.55,200400.0,19.3974,19.3974,19.3895,19.3974,200400.0
2013-08-19 15:15:00,24.54,24.58,24.54,24.58,214800.0,19.3895,19.4211,19.3895,19.4211,214800.0
2013-08-19 15:20:00,24.58,24.61,24.58,24.6,195600.0,19.4211,19.4448,19.4211,19.4369,195600.0
2013-08-19 15:25:00,24.6,24.6,24.58,24.58,216300.0,19.4369,19.4369,19.4211,19.4211,216300.0
2013-08-19 15:30:00,24.58,24.58,24.56,24.57,188700.0,19.4211,19.4211,19.4053,19.4132,188700.0
2013-08-19 15:35:00,24.57,24.58,24.56,24.56,326700.0,19.4132,19.4211,19.4053,19.4053,326700.0
2013-08-19 15:40:00,24.56,24.56,24.53,24.53,291600.0,19.4053,19.4053,19.3816,19.3816,291600.0
2013-08-19 15:45:00,24.53,24.56,24.53,24.55,357900.0,19.3816,19.4053,19.3816,19.3974,357900.0
2013-08-19 15:50:00,24.54,24.55,24.53,24.54,390300.0,19.3895,19.3974,19.3816,19.3895,390300.0
2013-08-19 15:55:00,24.54,24.55,24.52,24.52,668400.0,19.3895,19.3974,19.3737,19.3737,668400.0
2013-08-20 09:30:00,24.5,24.52,24.5,24.5,830700.0,19.3579,19.3737,19.3579,19.3579,830700.0
2013-08-20 09:35:00,24.5,24.51,24.42,24.43,440700.0,19.3579,19.3658,19.2947,19.3026,440700.0
2013-08-20 09:40:00,24.42,24.46,24.4,24.45,406200.0,19.2947,19.3263,19.2789,19.3184,406200.0
2013-08-20 09:45:00,24.45,24.47,24.45,24.46,147900.0,19.3184,19.3342,19.3184,19.3263,147900.0
2013-08-20 09:50:00,24.46,24.47,24.45,24.46,217200.0,19.3263,19.3342,19.3184,19.3263,217200.0
2013-08-20 09:55:00,24.46,24.48,24.46,24.47,216600.0,19.3263,19.3421,19.3263,19.3342,216600.0
2013-08-20 10:00:00,24.47,24.48,24.45,24.46,231000.0,19.3342,19.3421,19.3184,19.3263,231000.0
2013-08-20 10:05:00,24.46,24.5,24.45,24.5,232800.0,19.3263,19.3579,19.3184,19.3579,232800.0
2013-08-20 10:10:00,24.5,24.51,24.47,24.47,180000.0,19.3579,19.3658,19.3342,19.3342,180000.0
2013-08-20 10:15:00,24.47,24.49,24.46,24.49,183300.0,19.3342,19.35,19.3263,19.35,183300.0
2013-08-20 10:20:00,24.49,24.51,24.48,24.49,325200.0,19.35,19.3658,19.3421,19.35,325200.0
2013-08-20 10:25:00,24.49,24.52,24.48,24.51,354000.0,19.35,19.3737,19.3421,19.3658,354000.0
2013-08-20 10:30:00,24.51,24.51,24.47,24.47,308400.0,19.3658,19.3658,19.3342,19.3342,308400.0
2013-08-20 10:35:00,24.47,24.5,24.47,24.5,169200.0,19.3342,19.3579,19.3342,19.3579,169200.0
2013-08-20 10:40:00,24.49,24.5,24.48,24.48,346500.0,19.35,19.3579,19.3421,19.3421,346500.0
2013-08-20 10:45:00,24.49,24.5,24.48,24.5,270900.0,19.35,19.3579,19.3421,19.3579,270900.0
2013-08-20 10:50:00,24.5,24.52,24.5,24.5,210000.0,19.3579,19.3737,19.3579,19.3579,210000.0
2013-08-20 10:55:00,24.5,24.52,24.5,24.52,164100.0,19.3579,19.3737,19.3579,19.3737,164100.0
2013-08-20 11:00:00,24.52,24.52,24.5,24.51,168900.0,19.3737,19.3737,19.3579,19.3658,168900.0
2013-08-20 11:05:00,24.52,24.54,24.5,24.53,241500.0,19.3737,19.3895,19.3579,19.3816,241500.0
2013-08-20 11:10:00,24.53,24.54,24.51,24.52,216300.0,19.3816,19.3895,19.3658,19.3737,216300.0
2013-08-20 11:15:00,24.52,24.52,24.51,24.51,98100.0,19.3737,19.3737,19.3658,19.3658,98100.0
2013-08-20 11:20:00,24.51,24.52,24.5,24.51,210900.0,19.3658,19.3737,19.3579,19.3658,210900.0
2013-08-20 11:25:00,24.51,24.52,24.5,24.51,349500.0,19.3658,19.3737,19.3579,19.3658,349500.0
2013-08-20 11:30:00,24.5,24.54,24.5,24.53,210300.0,19.3579,19.3895,19.3579,19.3816,210300.0
2013-08-20 11:35:00,24.53,24.53,24.5,24.5,261900.0,19.3816,19.3816,19.3579,19.3579,261900.0
2013-08-20 11:40:00,24.5,24.51,24.5,24.51,236400.0,19.3579,19.3658,19.3579,19.3658,236400.0
2013-08-20 11:45:00,24.51,24.52,24.5,24.5,171600.0,19.3658,19.3737,19.3579,19.3579,171600.0
2013-08-20 11:50:00,24.5,24.51,24.49,24.49,233700.0,19.3579,19.3658,19.35,19.35,233700.0
2013-08-20 11:55:00,24.49,24.52,24.49,24.51,204600.0,19.35,19.3737,19.35,19.3658,204600.0
2013-08-20 12:00:00,24.51,24.52,24.5,24.51,143700.0,19.3658,19.3737,19.3579,19.3658,143700.0
2013-08-20 12:05:00,24.51,24.52,24.5,24.51,198300.0,19.3658,19.3737,19.3579,19.3658,198300.0
2013-08-20 12:10:00,24.5,24.51,24.49,24.49,178500.0,19.3579,19.3658,19.35,19.35,178500.0
2013-08-20 12:15:00,24.49,24.49,24.48,24.49,151500.0,19.35,19.35,19.3421,19.35,151500.0
2013-08-20 12:20:00,24.49,24.49,24.48,24.49,279300.0,19.35,19.35,19.3421,19.35,279300.0
2013-08-20 12:25:00,24.48,24.49,24.48,24.48,144600.0,19.3421,19.35,19.3421,19.3421,144600.0
2013-08-20 12:30:00,24.48,24.48,24.44,24.45,309300.0,19.3421,19.3421,19.3105,19.3184,309300.0
2013-08-20 12:35:00,24.45,24.46,24.45,24.45,153900.0,19.3184,19.3263,19.3184,19.3184,153900.0
2013-08-20 12:40:00,24.45,24.46,24.45,24.46,105600.0,19.3184,19.3263,19.3184,19.3263,105600.0
2013-08-20 12:45:00,24.46,24.46,24.44,24.44,258000.0,19.3263,19.3263,19.3105,19.3105,258000.0
2013-08-20 12:50:00,24.44,24.45,24.43,24.43,144000.0,19.3105,19.3184,19.3026,19.3026,144000.0
2013-08-20 12:55:00,24.43,24.46,24.43,24.45,166200.0,19.3026,19.3263,19.3026,19.3184,166200.0
2013-08-20 13:00:00,24.45,24.47,24.45,24.46,115500.0,19.3184,19.3342,19.3184,19.3263,115500.0
2013-08-20 13:05:00,24.46,24.47,24.45,24.46,141600.0,19.3263,19.3342,19.3184,19.3263,141600.0
2013-08-20 13:10:00,24.46,24.47,24.46,24.46,106200.0,19.3263,19.3342,19.3263,19.3263,106200.0
2013-08-20 13:15:00,24.46,24.47,24.45,24.45,106500.0,19.3263,19.3342,19.3184,19.3184,106500.0
2013-08-20 13:20:00,24.45,24.46,24.45,24.45,144000.0,19.3184,19.3263,19.3184,19.3184,144000.0
2013-08-20 13:25:00,24.45,24.46,24.44,24.46,166500.0,19.3184,19.3263,19.3105,19.3263,166500.0
2013-08-20 13:30:00,24.46,24.46,24.44,24.46,158100.0,19.3263,19.3263,19.3105,19.3263,158100.0
2013-08-20 13:35:00,24.46,24.47,24.45,24.45,147000.0,19.3263,19.3342,19.3184,19.3184,147000.0
2013-08-20 13:40:00,24.45,24.47,24.45,24.47,139200.0,19.3184,19.3342,19.3184,19.3342,139200.0
2013-08-20 13:45:00,24.47,24.47,24.46,24.46,166800.0,19.3342,19.3342,19.3263,19.3263,166800.0
2013-08-20 13:50:00,24.47,24.47,24.46,24.47,104400.0,19.3342,19.3342,19.3263,19.3342,104400.0
2013-08-20 13:55:00,24.47,24.48,24.47,24.48,93900.0,19.3342,19.3421,19.3342,19.3421,93900.0
2013-08-20 14:00:00,24.48,24.49,24.47,24.48,197400.0,19.3421,19.35,19.3342,19.3421,197400.0
2013-08-20 14:05:00,24.48,24.48,24.46,24.46,130200.0,19.3421,19.3421,19.3263,19.3263,130200.0
2013-08-20 14:10:00,24.46,24.48,24.46,24.48,151500.0,19.3263,19.3421,19.3263,19.3421,151500.0
2013-08-20 14:15:00,24.48,24.49,24.46,24.46,154500.0,19.3421,19.35,19.3263,19.3263,154500.0
2013-08-20 14:20:00,24.46,24.47,24.46,24.46,96300.0,19.3263,19.3342,19.3263,19.3263,96300.0
2013-08-20 14:25:00,24.47,24.47,24.45,24.45,140400.0,19.3342,19.3342,19.3184,19.3184,140400.0
2013-08-20 14:30:00,24.45,24.47,24.45,24.45,249300.0,19.3184,19.3342,19.3184,19.3184,249300.0
2013-08-20 14:35:00,24.45,24.46,24.45,24.46,191100.0,19.3184,19.3263,19.3184,19.3263,191100.0
2013-08-20 14:40:00,24.46,24.46,24.45,24.45,216600.0,19.3263,19.3263,19.3184,19.3184,216600.0
2013-08-20 14:45:00,24.45,24.45,24.44,24.45,181200.0,19.3184,19.3184,19.3105,19.3184,181200.0
2013-08-20 14:50:00,24.45,24.45,24.44,24.45,246900.0,19.3184,19.3184,19.3105,19.3184,246900.0
2013-08-20 14:55:00,24.45,24.46,24.44,24.45,206100.0,19.3184,19.3263,19.3105,19.3184,206100.0
2013-08-20 15:00:00,24.45,24.46,24.45,24.45,359100.0,19.3184,19.3263,19.3184,19.3184,359100.0
2013-08-20 15:05:00,24.45,24.45,24.43,24.44,254400.0,19.3184,19.3184,19.3026,19.3105,254400.0
2013-08-20 15:10:00,24.44,24.44,24.42,24.43,174600.0,19.3105,19.3105,19.2947,19.3026,174600.0
2013-08-20 15:15:00,24.43,24.43,24.42,24.42,186600.0,19.3026,19.3026,19.2947,19.2947,186600.0
2013-08-20 15:20:00,24.42,24.42,24.41,24.41,396300.0,19.2947,19.2947,19.2868,19.2868,396300.0
2013-08-20 15:25:00,24.41,24.43,24.41,24.42,235500.0,19.2868,19.3026,19.2868,19.2947,235500.0
2013-08-20 15:30:00,24.42,24.43,24.41,24.42,291000.0,19.2947,19.3026,19.2868,19.2947,291000.0
2013-08-20 15:35:00,24.41,24.44,24.41,24.43,248100.0,19.2868,19.3105,19.2868,19.3026,248100.0
2013-08-20 15:40:00,24.43,24.43,24.42,24.42,252900.0,19.3026,19.3026,19.2947,19.2947,252900.0
2013-08-20 15:45:00,24.42,24.44,24.41,24.43,360300.0,19.2947,19.3105,19.2868,19.3026,360300.0
2013-08-20 15:50:00,24.43,24.43,24.41,24.42,341400.0,19.3026,19.3026,19.2868,19.2947,341400.0
2013-08-20 15:55:00,24.42,24.43,24.4,24.41,1024800.0,19.2947,19.3026,19.2789,19.2868,1024800.0
2013-08-21 09:30:00,24.38,24.41,24.33,24.4,944100.0,19.2631,19.2868,19.2236,19.2789,944100.0
2013-08-21 09:35:00,24.4,24.45,24.39,24.45,404400.0,19.2789,19.3184,19.271,19.3184,404400.0
2013-08-21 09:40:00,24.44,24.47,24.42,24.45,328500.0,19.3105,19.3342,19.2947,19.3184,328500.0
2013-08-21 09:45:00,24.45,24.46,24.41,24.42,205200.0,19.3184,19.3263,19.2868,19.2947,205200.0
2013-08-21 09:50:00,24.42,24.42,24.34,24.36,323700.0,19.2947,19.2947,19.2315,19.2473,323700.0
2013-08-21 09:55:00,24.36,24.36,24.33,24.35,556500.0,19.2473,19.2473,19.2236,19.2394,556500.0
2013-08-21 10:00:00,24.35,24.4,24.34,24.38,250800.0,19.2394,19.2789,19.2315,19.2631,250800.0
2013-08-21 10:05:00,24.38,24.4,24.36,24.36,236700.0,19.2631,19.2789,19.2473,19.2473,236700.0
2013-08-21 10:10:00,24.36,24.38,24.33,24.34,399300.0,19.2473,19.2631,19.2236,19.2315,399300.0
2013-08-21 10:15:00,24.34,24.34,24.31,24.32,268500.0,19.2315,19.2315,19.2078,19.2157,268500.0
2013-08-21 10:20:00,24.32,24.4,24.31,24.38,329100.0,19.2157,19.2789,19.2078,19.2631,329100.0
2013-08-21 10:25:00,24.38,24.4,24.36,24.4,229800.0,19.2631,19.2789,19.2473,19.2789,229800.0
2013-08-21 10:30:00,24.41,24.41,24.36,24.37,219300.0,19.2868,19.2868,19.2473,19.2552,219300.0
2013-08-21 10:35:00,24.37,24.39,24.36,24.38,214200.0,19.2552,19.271,19.2473,19.2631,214200.0
2013-08-21 10:40:00,24.38,24.39,24.37,24.39,174300.0,19.2631,19.271,19.2552,19.271,174300.0
2013-08-21 10:45:00,24.39,24.39,24.36,24.38,150600.0,19.271,19.271,19.2473,19.2631,150600.0
2013-08-21 10:50:00,24.37,24.4,24.37,24.38,151500.0,19.2552,19.2789,19.2552,19.2631,151500.0
2013-08-21 10:55:00,24.38,24.4,24.38,24.38,123300.0,19.2631,19.2789,19.2631,19.2631,123300.0
2013-08-21 11:00:00,24.38,24.41,24.37,24.4,186900.0,19.2631,19.2868,19.2552,19.2789,186900.0
2013-08-21 11:05:00,24.41,24.42,24.4,24.42,280800.0,19.2868,19.2947,19.2789,19.2947,280800.0
2013-08-21 11:10:00,24.41,24.44,24.41,24.42,189000.0,19.2868,19.3105,19.2868,19.2947,189000.0
2013-08-21 11:15:00,24.42,24.44,24.42,24.43,118500.0,19.2947,19.3105,19.2947,19.3026,118500.0
2013-08-21 11:20:00,24.43,24.46,24.41,24.46,202200.0,19.3026,19.3263,19.2868,19.3263,202200.0
2013-08-21 11:25:00,24.46,24.47,24.42,24.42,201300.0,19.3263,19.3342,19.2947,19.2947,201300.0
2013-08-21 11:30:00,24.42,24.44,24.4,24.44,225300.0,19.2947,19.3105,19.2789,19.3105,225300.0
2013-08-21 11:35:00,24.44,24.45,24.42,24.43,141900.0,19.3105,19.3184,19.2947,19.3026,141900.0
2013-08-21 11:40:00,24.43,24.45,24.42,24.44,114900.0,19.3026,19.3184,19.2947,19.3105,114900.0
2013-08-21 11:45:00,24.44,24.44,24.4,24.41,131100.0,19.3105,19.3105,19.2789,19.2868,131100.0
2013-08-21 11:50:00,24.4,24.41,24.39,24.4,162600.0,19.2789,19.2868,19.271,19.2789,162600.0
2013-08-21 11:55:00,24.4,24.41,24.39,24.39,176700.0,19.2789,19.2868,19.271,19.271,176700.0
2013-08-21 12:00:00,24.39,24.4,24.37,24.37,137700.0,19.271,19.2789,19.2552,19.2552,137700.0
2013-08-21 12:05:00,24.37,24.37,24.34,24.36,198600.0,19.2552,19.2552,19.2315,19.2473,198600.0
2013-08-21 12:10:00,24.36,24.4,24.36,24.4,127200.0,19.2473,19.2789,19.2473,19.2789,127200.0
2013-08-21 12:15:00,24.39,24.4,24.39,24.4,111000.0,19.271,19.2789,19.271,19.2789,111000.0
2013-08-21 12:20:00,24.39,24.41,24.38,24.41,145800.0,19.271,19.2868,19.2631,19.2868,145800.0
2013-08-21 12:25:00,24.41,24.44,24.4,24.44,162000.0,19.2868,19.3105,19.2789,19.3105,162000.0
2013-08-21 12:30:00,24.44,24.45,24.42,24.43,184500.0,19.3105,19.3184,19.2947,19.3026,184500.0
2013-08-21 12:35:00,24.42,24.44,24.42,24.44,81300.0,19.2947,19.3105,19.2947,19.3105,81300.0
2013-08-21 12:40:00,24.43,24.44,24.42,24.44,133500.0,19.3026,19.3105,19.2947,19.3105,133500.0
2013-08-21 12:45:00,24.44,24.44,24.43,24.44,132900.0,19.3105,19.3105,19.3026,19.3105,132900.0
2013-08-21 12:50:00,24.44,24.45,24.44,24.45,99300.0,19.3105,19.3184,19.3105,19.3184,99300.0
2013-08-21 12:55:00,24.44,24.45,24.44,24.44,113700.0,19.3105,19.3184,19.3105,19.3105,113700.0
2013-08-21 13:00:00,24.44,24.45,24.43,24.45,151200.0,19.3105,19.3184,19.3026,19.3184,151200.0
2013-08-21 13:05:00,24.45,24.47,24.44,24.46,117600.0,19.3184,19.3342,19.3105,19.3263,117600.0
2013-08-21 13:10:00,24.46,24.47,24.46,24.47,135300.0,19.3263,19.3342,19.3263,19.3342,135300.0
2013-08-21 13:15:00,24.47,24.49,24.46,24.49,333600.0,19.3342,19.35,19.3263,19.35,333600.0
2013-08-21 13:20:00,24.49,24.49,24.48,24.49,364800.0,19.35,19.35,19.3421,19.35,364800.0
2013-08-21 13:25:00,24.48,24.5,24.48,24.49,139200.0,19.3421,19.3579,19.3421,19.35,139200.0
2013-08-21 13:30:00,24.49,24.49,24.47,24.47,544200.0,19.35,19.35,19.3342,19.3342,544200.0
2013-08-21 13:35:00,24.47,24.47,24.46,24.47,309900.0,19.3342,19.3342,19.3263,19.3342,309900.0
2013-08-21 13:40:00,24.47,24.52,24.47,24.52,168000.0,19.3342,19.3737,19.3342,19.3737,168000.0
2013-08-21 13:45:00,24.52,24.54,24.52,24.54,298200.0,19.3737,19.3895,19.3737,19.3895,298200.0
2013-08-21 13:50:00,24.54,24.57,24.54,24.57,313800.0,19.3895,19.4132,19.3895,19.4132,313800.0
2013-08-21 13:55:00,24.57,24.59,24.56,24.58,238800.0,19.4132,19.429,19.4053,19.4211,238800.0
2013-08-21 14:00:00,24.58,24.58,24.5,24.51,475800.0,19.4211,19.4211,19.3579,19.3658,475800.0
2013-08-21 14:05:00,24.51,24.51,24.46,24.51,399900.0,19.3658,19.3658,19.3263,19.3658,399900.0
2013-08-21 14:10:00,24.51,24.54,24.51,24.51,288900.0,19.3658,19.3895,19.3658,19.3658,288900.0
2013-08-21 14:15:00,24.51,24.55,24.5,24.51,295500.0,19.3658,19.3974,19.3579,19.3658,295500.0
2013-08-21 14:20:00,24.51,24.51,24.47,24.49,226500.0,19.3658,19.3658,19.3342,19.35,226500.0
2013-08-21 14:25:00,24.49,24.52,24.49,24.51,179700.0,19.35,19.3737,19.35,19.3658,179700.0
2013-08-21 14:30:00,24.51,24.58,24.51,24.56,253500.0,19.3658,19.4211,19.3658,19.4053,253500.0
2013-08-21 14:35:00,24.56,24.63,24.56,24.63,496200.0,19.4053,19.4606,19.4053,19.4606,496200.0
2013-08-21 14:40:00,24.63,24.67,24.62,24.67,380100.0,19.4606,19.4922,19.4527,19.4922,380100.0
2013-08-21 14:45:00,24.67,24.71,24.66,24.68,409200.0,19.4922,19.5238,19.4843,19.5001,409200.0
2013-08-21 14:50:00,24.68,24.7,24.66,24.7,340800.0,19.5001,19.5159,19.4843,19.5159,340800.0
2013-08-21 14:55:00,24.7,24.71,24.67,24.67,284700.0,19.5159,19.5238,19.4922,19.4922,284700.0
2013-08-21 15:00:00,24.67,24.68,24.65,24.66,352500.0,19.4922,19.5001,19.4764,19.4843,352500.0
2013-08-21 15:05:00,24.66,24.67,24.63,24.64,318300.0,19.4843,19.4922,19.4606,19.4685,318300.0
2013-08-21 15:10:00,24.64,24.68,24.64,24.67,467700.0,19.4685,19.5001,19.4685,19.4922,467700.0
2013-08-21 15:15:00,24.68,24.7,24.67,24.67,557700.0,19.5001,19.5159,19.4922,19.4922,557700.0
2013-08-21 15:20:00,24.67,24.67,24.64,24.64,381600.0,19.4922,19.4922,19.4685,19.4685,381600.0
2013-08-21 15:25:00,24.64,24.66,24.62,24.63,402600.0,19.4685,19.4843,19.4527,19.4606,402600.0
2013-08-21 15:30:00,24.63,24.64,24.62,24.64,318300.0,19.4606,19.4685,19.4527,19.4685,318300.0
2013-08-21 15:35:00,24.64,24.64,24.58,24.6,365100.0,19.4685,19.4685,19.4211,19.4369,365100.0
2013-08-21 15:40:00,24.59,24.6,24.57,24.58,669000.0,19.429,19.4369,19.4132,19.4211,669000.0
2013-08-21 15:45:00,24.58,24.59,24.55,24.55,459900.0,19.4211,19.429,19.3974,19.3974,459900.0
2013-08-21 15:50:00,24.55,24.58,24.55,24.55,502500.0,19.3974,19.4211,19.3974,19.3974,502500.0
2013-08-21 15:55:00,24.55,24.56,24.51,24.52,1035300.0,19.3974,19.4053,19.3658,19.3737,1035300.0
2013-08-22 09:30:00,24.6,24.65,24.53,24.61,593100.0,19.4369,19.4764,19.3816,19.4448,593100.0
2013-08-22 09:35:00,24.61,24.65,24.58,24.63,187500.0,19.4448,19.4764,19.4211,19.4606,187500.0
2013-08-22 09:40:00,24.62,24.66,24.6,24.66,355200.0,19.4527,19.4843,19.4369,19.4843,355200.0
2013-08-22 09:45:00,24.66,24.68,24.6,24.6,228600.0,19.4843,19.5001,19.4369,19.4369,228600.0
2013-08-22 09:50:00,24.6,24.6,24.55,24.56,162900.0,19.4369,19.4369,19.3974,19.4053,162900.0
2013-08-22 09:55:00,24.55,24.56,24.52,24.53,187800.0,19.3974,19.4053,19.3737,19.3816,187800.0
2013-08-22 10:00:00,24.53,24.55,24.52,24.53,145200.0,19.3816,19.3974,19.3737,19.3816,145200.0
2013-08-22 10:05:00,24.53,24.53,24.51,24.52,220500.0,19.3816,19.3816,19.3658,19.3737,220500.0
2013-08-22 10:10:00,24.52,24.55,24.5,24.54,187800.0,19.3737,19.3974,19.3579,19.3895,187800.0
2013-08-22 10:15:00,24.54,24.56,24.53,24.53,100800.0,19.3895,19.4053,19.3816,19.3816,100800.0
2013-08-22 10:20:00,24.53,24.54,24.52,24.52,111600.0,19.3816,19.3895,19.3737,19.3737,111600.0
2013-08-22 10:25:00,24.52,24.52,24.5,24.51,152400.0,19.3737,19.3737,19.3579,19.3658,152400.0
2013-08-22 10:30:00,24.51,24.53,24.5,24.52,138300.0,19.3658,19.3816,19.3579,19.3737,138300.0
2013-08-22 10:35:00,24.52,24.52,24.48,24.51,171600.0,19.3737,19.3737,19.3421,19.3658,171600.0
2013-08-22 10:40:00,24.51,24.53,24.51,24.52,137100.0,19.3658,19.3816,19.3658,19.3737,137100.0
2013-08-22 10:45:00,24.52,24.55,24.52,24.53,148200.0,19.3737,19.3974,19.3737,19.3816,148200.0
2013-08-22 10:50:00,24.53,24.58,24.53,24.57,222000.0,19.3816,19.4211,19.3816,19.4132,222000.0
2013-08-22 10:55:00,24.57,24.57,24.53,24.55,162900.0,19.4132,19.4132,19.3816,19.3974,162900.0
2013-08-22 11:00:00,24.55,24.56,24.53,24.54,198900.0,19.3974,19.4053,19.3816,19.3895,198900.0
2013-08-22 11:05:00,24.54,24.54,24.51,24.52,109800.0,19.3895,19.3895,19.3658,19.3737,109800.0
2013-08-22 11:10:00,24.52,24.53,24.49,24.5,123300.0,19.3737,19.3816,19.35,19.3579,123300.0
2013-08-22 11:15:00,24.5,24.5,24.47,24.48,104100.0,19.3579,19.3579,19.3342,19.3421,104100.0
2013-08-22 11:20:00,24.48,24.48,24.45,24.46,139200.0,19.3421,19.3421,19.3184,19.3263,139200.0
2013-08-22 11:25:00,24.46,24.46,24.44,24.44,118800.0,19.3263,19.3263,19.3105,19.3105,118800.0
2013-08-22 11:30:00,24.44,24.45,24.42,24.44,104100.0,19.3105,19.3184,19.2947,19.3105,104100.0
2013-08-22 11:35:00,24.44,24.44,24.42,24.43,126900.0,19.3105,19.3105,19.2947,19.3026,126900.0
2013-08-22 11:40:00,24.44,24.44,24.43,24.43,172200.0,19.3105,19.3105,19.3026,19.3026,172200.0
2013-08-22 11:45:00,24.43,24.44,24.43,24.43,169500.0,19.3026,19.3105,19.3026,19.3026,169500.0
2013-08-22 11:50:00,24.43,24.44,24.43,24.43,127200.0,19.3026,19.3105,19.3026,19.3026,127200.0
2013-08-22 11:55:00,24.43,24.45,24.43,24.45,128400.0,19.3026,19.3184,19.3026,19.3184,128400.0
2013-08-22 12:00:00,24.45,24.47,24.44,24.47,119100.0,19.3184,19.3342,19.3105,19.3342,119100.0
2013-08-22 12:05:00,24.47,24.49,24.47,24.47,148500.0,19.3342,19.35,19.3342,19.3342,148500.0
2013-08-22 12:10:00,24.47,24.49,24.47,24.49,64800.0,19.3342,19.35,19.3342,19.35,64800.0
2013-08-22 12:15:00,24.49,24.5,24.49,24.49,73500.0,19.35,19.3579,19.35,19.35,73500.0
2013-08-22 12:20:00,24.49,24.5,24.49,24.49,70800.0,19.35,19.3579,19.35,19.35,70800.0
2013-08-22 12:25:00,24.49,24.5,24.47,24.5,87900.0,19.35,19.3579,19.3342,19.3579,87900.0
2013-08-22 12:30:00,24.49,24.52,24.49,24.51,52800.0,19.35,19.3737,19.35,19.3658,52800.0
2013-08-22 12:35:00,24.51,24.52,24.51,24.52,52500.0,19.3658,19.3737,19.3658,19.3737,52500.0
2013-08-22 12:40:00,24.52,24.53,24.52,24.52,42900.0,19.3737,19.3816,19.3737,19.3737,42900.0
2013-08-22 12:45:00,24.52,24.52,24.5,24.51,92100.0,19.3737,19.3737,19.3579,19.3658,92100.0
2013-08-22 12:50:00,24.51,24.52,24.49,24.5,80400.0,19.3658,19.3737,19.35,19.3579,80400.0
2013-08-22 12:55:00,24.5,24.51,24.49,24.51,56700.0,19.3579,19.3658,19.35,19.3658,56700.0
2013-08-22 13:00:00,24.5,24.52,24.5,24.5,44700.0,19.3579,19.3737,19.3579,19.3579,44700.0
2013-08-22 13:05:00,24.5,24.51,24.5,24.5,34500.0,19.3579,19.3658,19.3579,19.3579,34500.0
2013-08-22 13:10:00,24.5,24.52,24.5,24.51,54000.0,19.3579,19.3737,19.3579,19.3658,54000.0
2013-08-22 13:15:00,24.52,24.52,24.48,24.48,37800.0,19.3737,19.3737,19.3421,19.3421,37800.0
2013-08-22 13:20:00,24.48,24.49,24.48,24.49,47100.0,19.3421,19.35,19.3421,19.35,47100.0
2013-08-22 13:25:00,24.49,24.51,24.49,24.51,43800.0,19.35,19.3658,19.35,19.3658,43800.0
2013-08-22 13:30:00,24.51,24.52,24.5,24.5,65100.0,19.3658,19.3737,19.3579,19.3579,65100.0
2013-08-22 13:35:00,24.5,24.52,24.5,24.51,38700.0,19.3579,19.3737,19.3579,19.3658,38700.0
2013-08-22 13:40:00,24.51,24.51,24.49,24.49,48300.0,19.3658,19.3658,19.35,19.35,48300.0
2013-08-22 13:45:00,24.49,24.49,24.47,24.47,46200.0,19.35,19.35,19.3342,19.3342,46200.0
2013-08-22 13:50:00,24.48,24.5,24.48,24.49,65400.0,19.3421,19.3579,19.3421,19.35,65400.0
2013-08-22 13:55:00,24.49,24.5,24.49,24.5,49200.0,19.35,19.3579,19.35,19.3579,49200.0
2013-08-22 14:00:00,24.5,24.51,24.5,24.5,42000.0,19.3579,19.3658,19.3579,19.3579,42000.0
2013-08-22 14:05:00,24.5,24.5,24.48,24.5,47100.0,19.3579,19.3579,19.3421,19.3579,47100.0
2013-08-22 14:10:00,24.5,24.51,24.5,24.51,46800.0,19.3579,19.3658,19.3579,19.3658,46800.0
2013-08-22 14:15:00,24.51,24.51,24.5,24.5,43500.0,19.3658,19.3658,19.3579,19.3579,43500.0
2013-08-22 14:20:00,24.5,24.51,24.5,24.5,40800.0,19.3579,19.3658,19.3579,19.3579,40800.0
2013-08-22 14:25:00,24.5,24.51,24.5,24.5,57900.0,19.3579,19.3658,19.3579,19.3579,57900.0
2013-08-22 14:30:00,24.5,24.52,24.5,24.51,32400.0,19.3579,19.3737,19.3579,19.3658,32400.0
2013-08-22 14:35:00,24.52,24.52,24.51,24.51,70800.0,19.3737,19.3737,19.3658,19.3658,70800.0
2013-08-22 14:40:00,24.51,24.51,24.5,24.5,49800.0,19.3658,19.3658,19.3579,19.3579,49800.0
2013-08-22 14:45:00,24.5,24.51,24.49,24.49,66900.0,19.3579,19.3658,19.35,19.35,66900.0
2013-08-22 14:50:00,24.5,24.5,24.49,24.49,80100.0,19.3579,19.3579,19.35,19.35,80100.0
2013-08-22 14:55:00,24.49,24.49,24.47,24.48,90300.0,19.35,19.35,19.3342,19.3421,90300.0
2013-08-22 15:00:00,24.48,24.49,24.45,24.46,151500.0,19.3421,19.35,19.3184,19.3263,151500.0
2013-08-22 15:05:00,24.46,24.47,24.45,24.46,93600.0,19.3263,19.3342,19.3184,19.3263,93600.0
2013-08-22 15:10:00,24.46,24.46,24.41,24.43,193200.0,19.3263,19.3263,19.2868,19.3026,193200.0
2013-08-22 15:15:00,24.44,24.45,24.42,24.45,126300.0,19.3105,19.3184,19.2947,19.3184,126300.0
2013-08-22 15:20:00,24.45,24.47,24.44,24.46,119100.0,19.3184,19.3342,19.3105,19.3263,119100.0
2013-08-22 15:25:00,24.47,24.48,24.44,24.45,198900.0,19.3342,19.3421,19.3105,19.3184,198900.0
2013-08-22 15:30:00,24.46,24.5,24.45,24.5,257700.0,19.3263,19.3579,19.3184,19.3579,257700.0
2013-08-22 15:35:00,24.5,24.54,24.5,24.51,460500.0,19.3579,19.3895,19.3579,19.3658,460500.0
2013-08-22 15:40:00,24.51,24.54,24.51,24.51,396000.0,19.3658,19.3895,19.3658,19.3658,396000.0
2013-08-22 15:45:00,24.51,24.52,24.5,24.51,337500.0,19.3658,19.3737,19.3579,19.3658,337500.0
2013-08-22 15:50:00,24.51,24.51,24.49,24.49,266700.0,19.3658,19.3658,19.35,19.35,266700.0
2013-08-22 15:55:00,24.49,24.51,24.49,24.49,602400.0,19.35,19.3658,19.35,19.35,602400.0
2013-08-23 09:30:00,24.56,24.58,24.5,24.52,439200.0,19.4053,19.4211,19.3579,19.3737,439200.0
2013-08-23 09:35:00,24.52,24.54,24.49,24.5,202800.0,19.3737,19.3895,19.35,19.3579,202800.0
2013-08-23 09:40:00,24.5,24.5,24.46,24.46,164400.0,19.3579,19.3579,19.3263,19.3263,164400.0
2013-08-23 09:45:00,24.47,24.49,24.45,24.45,279900.0,19.3342,19.35,19.3184,19.3184,279900.0
2013-08-23 09:50:00,24.45,24.45,24.4,24.43,238200.0,19.3184,19.3184,19.2789,19.3026,238200.0
2013-08-23 09:55:00,24.43,24.43,24.4,24.4,255900.0,19.3026,19.3026,19.2789,19.2789,255900.0
2013-08-23 10:00:00,24.41,24.42,24.36,24.36,319200.0,19.2868,19.2947,19.2473,19.2473,319200.0
2013-08-23 10:05:00,24.36,24.38,24.34,24.36,361800.0,19.2473,19.2631,19.2315,19.2473,361800.0
2013-08-23 10:10:00,24.36,24.38,24.35,24.36,282600.0,19.2473,19.2631,19.2394,19.2473,282600.0
2013-08-23 10:15:00,24.36,24.37,24.35,24.35,154800.0,19.2473,19.2552,19.2394,19.2394,154800.0
2013-08-23 10:20:00,24.35,24.38,24.35,24.38,205500.0,19.2394,19.2631,19.2394,19.2631,205500.0
2013-08-23 10:25:00,24.38,24.41,24.37,24.39,256800.0,19.2631,19.2868,19.2552,19.271,256800.0
2013-08-23 10:30:00,24.4,24.42,24.4,24.41,174600.0,19.2789,19.2947,19.2789,19.2868,174600.0
2013-08-23 10:35:00,24.41,24.44,24.41,24.43,206100.0,19.2868,19.3105,19.2868,19.3026,206100.0
2013-08-23 10:40:00,24.43,24.44,24.41,24.41,106200.0,19.3026,19.3105,19.2868,19.2868,106200.0
2013-08-23 10:45:00,24.42,24.42,24.41,24.42,111300.0,19.2947,19.2947,19.2868,19.2947,111300.0
2013-08-23 10:50:00,24.42,24.43,24.42,24.43,129900.0,19.2947,19.3026,19.2947,19.3026,129900.0
2013-08-23 10:55:00,24.43,24.45,24.42,24.44,176700.0,19.3026,19.3184,19.2947,19.3105,176700.0
2013-08-23 11:00:00,24.44,24.44,24.41,24.42,126600.0,19.3105,19.3105,19.2868,19.2947,126600.0
2013-08-23 11:05:00,24.42,24.42,24.4,24.42,124200.0,19.2947,19.2947,19.2789,19.2947,124200.0
2013-08-23 11:10:00,24.42,24.42,24.39,24.4,122100.0,19.2947,19.2947,19.271,19.2789,122100.0
2013-08-23 11:15:00,24.39,24.4,24.39,24.39,96000.0,19.271,19.2789,19.271,19.271,96000.0
2013-08-23 11:20:00,24.39,24.41,24.39,24.4,163500.0,19.271,19.2868,19.271,19.2789,163500.0
2013-08-23 11:25:00,24.4,24.4,24.37,24.38,184200.0,19.2789,19.2789,19.2552,19.2631,184200.0
2013-08-23 11:30:00,24.38,24.38,24.37,24.37,102000.0,19.2631,19.2631,19.2552,19.2552,102000.0
2013-08-23 11:35:00,24.37,24.39,24.36,24.38,90600.0,19.2552,19.271,19.2473,19.2631,90600.0
2013-08-23 11:40:00,24.38,24.41,24.38,24.41,161100.0,19.2631,19.2868,19.2631,19.2868,161100.0
2013-08-23 11:45:00,24.41,24.42,24.4,24.41,92400.0,19.2868,19.2947,19.2789,19.2868,92400.0
2013-08-23 11:50:00,24.41,24.42,24.4,24.41,123900.0,19.2868,19.2947,19.2789,19.2868,123900.0
2013-08-23 11:55:00,24.41,24.41,24.38,24.39,93300.0,19.2868,19.2868,19.2631,19.271,93300.0
2013-08-23 12:00:00,24.39,24.41,24.39,24.4,182100.0,19.271,19.2868,19.271,19.2789,182100.0
2013-08-23 12:05:00,24.4,24.4,24.4,24.4,134400.0,19.2789,19.2789,19.2789,19.2789,134400.0
2013-08-23 12:10:00,24.4,24.41,24.4,24.4,111300.0,19.2789,19.2868,19.2789,19.2789,111300.0
2013-08-23 12:15:00,24.4,24.41,24.4,24.41,107700.0,19.2789,19.2868,19.2789,19.2868,107700.0
2013-08-23 12:20:00,24.4,24.41,24.4,24.4,62700.0,19.2789,19.2868,19.2789,19.2789,62700.0
2013-08-23 12:25:00,24.4,24.41,24.39,24.4,101700.0,19.2789,19.2868,19.271,19.2789,101700.0
2013-08-23 12:30:00,24.4,24.4,24.39,24.4,168000.0,19.2789,19.2789,19.271,19.2789,168000.0
2013-08-23 12:35:00,24.4,24.41,24.4,24.4,79800.0,19.2789,19.2868,19.2789,19.2789,79800.0
2013-08-23 12:40:00,24.4,24.41,24.4,24.4,70800.0,19.2789,19.2868,19.2789,19.2789,70800.0
2013-08-23 12:45:00,24.4,24.41,24.4,24.4,76500.0,19.2789,19.2868,19.2789,19.2789,76500.0
2013-08-23 12:50:00,24.4,24.4,24.39,24.4,123600.0,19.2789,19.2789,19.271,19.2789,123600.0
2013-08-23 12:55:00,24.4,24.42,24.4,24.41,219900.0,19.2789,19.2947,19.2789,19.2868,219900.0
2013-08-23 13:00:00,24.41,24.41,24.4,24.41,97500.0,19.2868,19.2868,19.2789,19.2868,97500.0
2013-08-23 13:05:00,24.41,24.41,24.4,24.4,130800.0,19.2868,19.2868,19.2789,19.2789,130800.0
2013-08-23 13:10:00,24.4,24.41,24.39,24.39,68100.0,19.2789,19.2868,19.271,19.271,68100.0
2013-08-23 13:15:00,24.4,24.41,24.4,24.4,97500.0,19.2789,19.2868,19.2789,19.2789,97500.0
2013-08-23 13:20:00,24.4,24.42,24.4,24.41,87600.0,19.2789,19.2947,19.2789,19.2868,87600.0
2013-08-23 13:25:00,24.41,24.42,24.41,24.42,82800.0,19.2868,19.2947,19.2868,19.2947,82800.0
2013-08-23 13:30:00,24.42,24.42,24.41,24.42,95100.0,19.2947,19.2947,19.2868,19.2947,95100.0
2013-08-23 13:35:00,24.42,24.44,24.42,24.44,77100.0,19.2947,19.3105,19.2947,19.3105,77100.0
2013-08-23 13:40:00,24.44,24.45,24.43,24.44,116100.0,19.3105,19.3184,19.3026,19.3105,116100.0
2013-08-23 13:45:00,24.44,24.46,24.43,24.45,137100.0,19.3105,19.3263,19.3026,19.3184,137100.0
2013-08-23 13:50:00,24.45,24.47,24.44,24.47,70200.0,19.3184,19.3342,19.3105,19.3342,70200.0
2013-08-23 13:55:00,24.47,24.47,24.46,24.46,107400.0,19.3342,19.3342,19.3263,19.3263,107400.0
2013-08-23 14:00:00,24.46,24.47,24.45,24.46,88500.0,19.3263,19.3342,19.3184,19.3263,88500.0
2013-08-23 14:05:00,24.46,24.47,24.45,24.46,88200.0,19.3263,19.3342,19.3184,19.3263,88200.0
2013-08-23 14:10:00,24.46,24.46,24.44,24.45,111600.0,19.3263,19.3263,19.3105,19.3184,111600.0
2013-08-23 14:15:00,24.45,24.46,24.43,24.45,139500.0,19.3184,19.3263,19.3026,19.3184,139500.0
2013-08-23 14:20:00,24.46,24.46,24.45,24.46,96000.0,19.3263,19.3263,19.3184,19.3263,96000.0
2013-08-23 14:25:00,24.46,24.47,24.46,24.46,142200.0,19.3263,19.3342,19.3263,19.3263,142200.0
2013-08-23 14:30:00,24.46,24.47,24.46,24.47,106800.0,19.3263,19.3342,19.3263,19.3342,106800.0
2013-08-23 14:35:00,24.47,24.47,24.46,24.46,119400.0,19.3342,19.3342,19.3263,19.3263,119400.0
2013-08-23 14:40:00,24.46,24.48,24.46,24.48,114600.0,19.3263,19.3421,19.3263,19.3421,114600.0
2013-08-23 14:45:00,24.48,24.48,24.47,24.48,136500.0,19.3421,19.3421,19.3342,19.3421,136500.0
2013-08-23 14:50:00,24.48,24.5,24.48,24.49,239400.0,19.3421,19.3579,19.3421,19.35,239400.0
2013-08-23 14:55:00,24.49,24.5,24.48,24.48,174600.0,19.35,19.3579,19.3421,19.3421,174600.0
2013-08-23 15:00:00,24.48,24.48,24.45,24.45,120600.0,19.3421,19.3421,19.3184,19.3184,120600.0
2013-08-23 15:05:00,24.45,24.46,24.44,24.45,130500.0,19.3184,19.3263,19.3105,19.3184,130500.0
2013-08-23 15:10:00,24.45,24.45,24.43,24.44,193800.0,19.3184,19.3184,19.3026,19.3105,193800.0
2013-08-23 15:15:00,24.44,24.45,24.43,24.44,169500.0,19.3105,19.3184,19.3026,19.3105,169500.0
2013-08-23 15:20:00,24.44,24.44,24.42,24.43,418200.0,19.3105,19.3105,19.2947,19.3026,418200.0
2013-08-23 15:25:00,24.44,24.45,24.43,24.45,212400.0,19.3105,19.3184,19.3026,19.3184,212400.0
2013-08-23 15:30:00,24.45,24.46,24.44,24.44,231000.0,19.3184,19.3263,19.3105,19.3105,231000.0
2013-08-23 15:35:00,24.44,24.45,24.44,24.45,241800.0,19.3105,19.3184,19.3105,19.3184,241800.0
2013-08-23 15:40:00,24.45,24.46,24.44,24.46,252600.0,19.3184,19.3263,19.3105,19.3263,252600.0
2013-08-23 15:45:00,24.46,24.48,24.45,24.47,417300.0,19.3263,19.3421,19.3184,19.3342,417300.0
2013-08-23 15:50:00,24.47,24.47,24.45,24.46,438900.0,19.3342,19.3342,19.3184,19.3263,438900.0
2013-08-23 15:55:00,24.45,24.51,24.45,24.48,1638000.0,19.3184,19.3658,19.3184,19.3421,1638000.0
2013-08-26 09:30:00,24.55,24.58,24.51,24.57,492000.0,19.3974,19.4211,19.3658,19.4132,492000.0
2013-08-26 09:35:00,24.57,24.57,24.53,24.54,176100.0,19.4132,19.4132,19.3816,19.3895,176100.0
2013-08-26 09:40:00,24.54,24.56,24.52,24.56,230400.0,19.3895,19.4053,19.3737,19.4053,230400.0
2013-08-26 09:45:00,24.56,24.58,24.56,24.56,169500.0,19.4053,19.4211,19.4053,19.4053,169500.0
2013-08-26 09:50:00,24.57,24.58,24.55,24.56,202200.0,19.4132,19.4211,19.3974,19.4053,202200.0
2013-08-26 09:55:00,24.56,24.57,24.52,24.52,373800.0,19.4053,19.4132,19.3737,19.3737,373800.0
2013-08-26 10:00:00,24.52,24.55,24.52,24.55,231300.0,19.3737,19.3974,19.3737,19.3974,231300.0
2013-08-26 10:05:00,24.55,24.55,24.47,24.48,260400.0,19.3974,19.3974,19.3342,19.3421,260400.0
2013-08-26 10:10:00,24.48,24.5,24.48,24.49,233400.0,19.3421,19.3579,19.3421,19.35,233400.0
2013-08-26 10:15:00,24.49,24.51,24.48,24.5,208200.0,19.35,19.3658,19.3421,19.3579,208200.0
2013-08-26 10:20:00,24.51,24.52,24.5,24.52,144300.0,19.3658,19.3737,19.3579,19.3737,144300.0
2013-08-26 10:25:00,24.52,24.52,24.5,24.51,127500.0,19.3737,19.3737,19.3579,19.3658,127500.0
2013-08-26 10:30:00,24.51,24.52,24.5,24.51,142500.0,19.3658,19.3737,19.3579,19.3658,142500.0
2013-08-26 10:35:00,24.51,24.52,24.5,24.52,113700.0,19.3658,19.3737,19.3579,19.3737,113700.0
2013-08-26 10:40:00,24.52,24.53,24.51,24.51,356400.0,19.3737,19.3816,19.3658,19.3658,356400.0
2013-08-26 10:45:00,24.51,24.53,24.51,24.53,145200.0,19.3658,19.3816,19.3658,19.3816,145200.0
2013-08-26 10:50:00,24.53,24.53,24.49,24.5,361800.0,19.3816,19.3816,19.35,19.3579,361800.0
2013-08-26 10:55:00,24.5,24.5,24.49,24.5,162900.0,19.3579,19.3579,19.35,19.3579,162900.0
2013-08-26 11:00:00,24.5,24.5,24.49,24.49,459000.0,19.3579,19.3579,19.35,19.35,459000.0
2013-08-26 11:05:00,24.49,24.5,24.48,24.48,199500.0,19.35,19.3579,19.3421,19.3421,199500.0
2013-08-26 11:10:00,24.49,24.49,24.48,24.49,146100.0,19.35,19.35,19.3421,19.35,146100.0
2013-08-26 11:15:00,24.49,24.49,24.47,24.47,293700.0,19.35,19.35,19.3342,19.3342,293700.0
2013-08-26 11:20:00,24.47,24.49,24.47,24.47,107400.0,19.3342,19.35,19.3342,19.3342,107400.0
2013-08-26 11:25:00,24.48,24.48,24.48,24.48,133800.0,19.3421,19.3421,19.3421,19.3421,133800.0
2013-08-26 11:30:00,24.48,24.49,24.47,24.48,278100.0,19.3421,19.35,19.3342,19.3421,278100.0
2013-08-26 11:35:00,24.48,24.49,24.48,24.48,155700.0,19.3421,19.35,19.3421,19.3421,155700.0
2013-08-26 11:40:00,24.48,24.49,24.47,24.47,181500.0,19.3421,19.35,19.3342,19.3342,181500.0
2013-08-26 11:45:00,24.47,24.48,24.47,24.48,85200.0,19.3342,19.3421,19.3342,19.3421,85200.0
2013-08-26 11:50:00,24.48,24.49,24.47,24.48,153900.0,19.3421,19.35,19.3342,19.3421,153900.0
2013-08-26 11:55:00,24.48,24.5,24.48,24.49,168900.0,19.3421,19.3579,19.3421,19.35,168900.0
2013-08-26 12:00:00,24.49,24.5,24.47,24.48,151500.0,19.35,19.3579,19.3342,19.3421,151500.0
2013-08-26 12:05:00,24.48,24.49,24.47,24.48,167100.0,19.3421,19.35,19.3342,19.3421,167100.0
2013-08-26 12:10:00,24.48,24.49,24.48,24.48,87900.0,19.3421,19.35,19.3421,19.3421,87900.0
2013-08-26 12:15:00,24.48,24.48,24.47,24.48,107700.0,19.3421,19.3421,19.3342,19.3421,107700.0
2013-08-26 12:20:00,24.48,24.48,24.47,24.48,114000.0,19.3421,19.3421,19.3342,19.3421,114000.0
2013-08-26 12:25:00,24.48,24.48,24.47,24.48,156000.0,19.3421,19.3421,19.3342,19.3421,156000.0
2013-08-26 12:30:00,24.48,24.49,24.47,24.48,146400.0,19.3421,19.35,19.3342,19.3421,146400.0
2013-08-26 12:35:00,24.47,24.48,24.47,24.48,109500.0,19.3342,19.3421,19.3342,19.3421,109500.0
2013-08-26 12:40:00,24.48,24.48,24.47,24.48,75300.0,19.3421,19.3421,19.3342,19.3421,75300.0
2013-08-26 12:45:00,24.48,24.49,24.48,24.48,81000.0,19.3421,19.35,19.3421,19.3421,81000.0
2013-08-26 12:50:00,24.48,24.49,24.47,24.48,93600.0,19.3421,19.35,19.3342,19.3421,93600.0
2013-08-26 12:55:00,24.48,24.48,24.47,24.48,111000.0,19.3421,19.3421,19.3342,19.3421,111000.0
2013-08-26 13:00:00,24.48,24.49,24.47,24.48,87900.0,19.3421,19.35,19.3342,19.3421,87900.0
2013-08-26 13:05:00,24.48,24.49,24.47,24.48,80100.0,19.3421,19.35,19.3342,19.3421,80100.0
2013-08-26 13:10:00,24.48,24.48,24.47,24.48,53400.0,19.3421,19.3421,19.3342,19.3421,53400.0
2013-08-26 13:15:00,24.48,24.49,24.47,24.48,93900.0,19.3421,19.35,19.3342,19.3421,93900.0
2013-08-26 13:20:00,24.48,24.48,24.47,24.48,44700.0,19.3421,19.3421,19.3342,19.3421,44700.0
2013-08-26 13:25:00,24.48,24.48,24.47,24.48,110400.0,19.3421,19.3421,19.3342,19.3421,110400.0
2013-08-26 13:30:00,24.48,24.48,24.47,24.47,84600.0,19.3421,19.3421,19.3342,19.3342,84600.0
2013-08-26 13:35:00,24.47,24.47,24.45,24.45,246600.0,19.3342,19.3342,19.3184,19.3184,246600.0
2013-08-26 13:40:00,24.45,24.47,24.45,24.47,137400.0,19.3184,19.3342,19.3184,19.3342,137400.0
2013-08-26 13:45:00,24.47,24.47,24.45,24.46,100500.0,19.3342,19.3342,19.3184,19.3263,100500.0
2013-08-26 13:50:00,24.46,24.46,24.45,24.45,105300.0,19.3263,19.3263,19.3184,19.3184,105300.0
2013-08-26 13:55:00,24.45,24.46,24.45,24.45,81900.0,19.3184,19.3263,19.3184,19.3184,81900.0
2013-08-26 14:00:00,24.46,24.46,24.44,24.45,112500.0,19.3263,19.3263,19.3105,19.3184,112500.0
2013-08-26 14:05:00,24.45,24.46,24.45,24.45,199500.0,19.3184,19.3263,19.3184,19.3184,199500.0
2013-08-26 14:10:00,24.45,24.46,24.45,24.45,210900.0,19.3184,19.3263,19.3184,19.3184,210900.0
2013-08-26 14:15:00,24.45,24.46,24.44,24.46,96600.0,19.3184,19.3263,19.3105,19.3263,96600.0
2013-08-26 14:20:00,24.46,24.47,24.45,24.45,97500.0,19.3263,19.3342,19.3184,19.3184,97500.0
2013-08-26 14:25:00,24.45,24.46,24.44,24.45,175500.0,19.3184,19.3263,19.3105,19.3184,175500.0
2013-08-26 14:30:00,24.45,24.45,24.44,24.45,92400.0,19.3184,19.3184,19.3105,19.3184,92400.0
2013-08-26 14:35:00,24.44,24.46,24.44,24.46,124800.0,19.3105,19.3263,19.3105,19.3263,124800.0
2013-08-26 14:40:00,24.46,24.47,24.45,24.45,191400.0,19.3263,19.3342,19.3184,19.3184,191400.0
2013-08-26 14:45:00,24.46,24.46,24.44,24.45,127800.0,19.3263,19.3263,19.3105,19.3184,127800.0
2013-08-26 14:50:00,24.45,24.46,24.44,24.45,169500.0,19.3184,19.3263,19.3105,19.3184,169500.0
2013-08-26 14:55:00,24.44,24.45,24.44,24.45,127800.0,19.3105,19.3184,19.3105,19.3184,127800.0
2013-08-26 15:00:00,24.45,24.45,24.43,24.45,144000.0,19.3184,19.3184,19.3026,19.3184,144000.0
2013-08-26 15:05:00,24.44,24.45,24.44,24.45,143700.0,19.3105,19.3184,19.3105,19.3184,143700.0
2013-08-26 15:10:00,24.45,24.45,24.4,24.4,164100.0,19.3184,19.3184,19.2789,19.2789,164100.0
2013-08-26 15:15:00,24.4,24.41,24.39,24.4,194400.0,19.2789,19.2868,19.271,19.2789,194400.0
2013-08-26 15:20:00,24.4,24.4,24.35,24.37,257400.0,19.2789,19.2789,19.2394,19.2552,257400.0
2013-08-26 15:25:00,24.37,24.38,24.35,24.38,303600.0,19.2552,19.2631,19.2394,19.2631,303600.0
2013-08-26 15:30:00,24.38,24.39,24.37,24.39,274800.0,19.2631,19.271,19.2552,19.271,274800.0
2013-08-26 15:35:00,24.38,24.41,24.37,24.41,411300.0,19.2631,19.2868,19.2552,19.2868,411300.0
2013-08-26 15:40:00,24.41,24.42,24.38,24.4,331500.0,19.2868,19.2947,19.2631,19.2789,331500.0
2013-08-26 15:45:00,24.4,24.41,24.37,24.38,381900.0,19.2789,19.2868,19.2552,19.2631,381900.0
2013-08-26 15:50:00,24.38,24.38,24.35,24.38,466200.0,19.2631,19.2631,19.2394,19.2631,466200.0
2013-08-26 15:55:00,24.37,24.37,24.34,24.35,687600.0,19.2552,19.2552,19.2315,19.2394,687600.0
2013-08-27 09:30:00,24.23,24.3,24.2,24.24,784200.0,19.1446,19.1999,19.1208,19.1525,784200.0
2013-08-27 09:35:00,24.24,24.31,24.23,24.25,291300.0,19.1525,19.2078,19.1446,19.1604,291300.0
2013-08-27 09:40:00,24.25,24.25,24.17,24.19,413700.0,19.1604,19.1604,19.0971,19.1129,413700.0
2013-08-27 09:45:00,24.19,24.28,24.19,24.28,389400.0,19.1129,19.1841,19.1129,19.1841,389400.0
2013-08-27 09:50:00,24.28,24.34,24.28,24.3,286200.0,19.1841,19.2315,19.1841,19.1999,286200.0
2013-08-27 09:55:00,24.3,24.34,24.3,24.3,148200.0,19.1999,19.2315,19.1999,19.1999,148200.0
2013-08-27 10:00:00,24.3,24.34,24.27,24.28,211500.0,19.1999,19.2315,19.1762,19.1841,211500.0
2013-08-27 10:05:00,24.29,24.32,24.27,24.31,141000.0,19.192,19.2157,19.1762,19.2078,141000.0
2013-08-27 10:10:00,24.31,24.33,24.3,24.32,161100.0,19.2078,19.2236,19.1999,19.2157,161100.0
2013-08-27 10:15:00,24.32,24.33,24.3,24.32,202200.0,19.2157,19.2236,19.1999,19.2157,202200.0
2013-08-27 10:20:00,24.32,24.33,24.31,24.31,129000.0,19.2157,19.2236,19.2078,19.2078,129000.0
2013-08-27 10:25:00,24.31,24.31,24.28,24.29,162900.0,19.2078,19.2078,19.1841,19.192,162900.0
2013-08-27 10:30:00,24.29,24.31,24.28,24.29,142200.0,19.192,19.2078,19.1841,19.192,142200.0
2013-08-27 10:35:00,24.29,24.33,24.28,24.32,180000.0,19.192,19.2236,19.1841,19.2157,180000.0
2013-08-27 10:40:00,24.32,24.34,24.32,24.33,164700.0,19.2157,19.2315,19.2157,19.2236,164700.0
2013-08-27 10:45:00,24.33,24.33,24.29,24.3,140400.0,19.2236,19.2236,19.192,19.1999,140400.0
2013-08-27 10:50:00,24.3,24.3,24.27,24.27,173700.0,19.1999,19.1999,19.1762,19.1762,173700.0
2013-08-27 10:55:00,24.27,24.31,24.27,24.3,134400.0,19.1762,19.2078,19.1762,19.1999,134400.0
2013-08-27 11:00:00,24.3,24.31,24.28,24.3,92100.0,19.1999,19.2078,19.1841,19.1999,92100.0
2013-08-27 11:05:00,24.3,24.31,24.28,24.28,135900.0,19.1999,19.2078,19.1841,19.1841,135900.0
2013-08-27 11:10:00,24.28,24.29,24.27,24.28,184200.0,19.1841,19.192,19.1762,19.1841,184200.0
2013-08-27 11:15:00,24.28,24.31,24.27,24.29,142200.0,19.1841,19.2078,19.1762,19.192,142200.0
2013-08-27 11:20:00,24.3,24.31,24.29,24.3,114900.0,19.1999,19.2078,19.192,19.1999,114900.0
2013-08-27 11:25:00,24.3,24.32,24.29,24.32,134400.0,19.1999,19.2157,19.192,19.2157,134400.0
2013-08-27 11:30:00,24.32,24.33,24.3,24.31,129300.0,19.2157,19.2236,19.1999,19.2078,129300.0
2013-08-27 11:35:00,24.31,24.33,24.3,24.33,146400.0,19.2078,19.2236,19.1999,19.2236,146400.0
2013-08-27 11:40:00,24.33,24.34,24.32,24.34,250500.0,19.2236,19.2315,19.2157,19.2315,250500.0
2013-08-27 11:45:00,24.34,24.37,24.33,24.34,251100.0,19.2315,19.2552,19.2236,19.2315,251100.0
2013-08-27 11:50:00,24.35,24.35,24.32,24.33,180600.0,19.2394,19.2394,19.2157,19.2236,180600.0
2013-08-27 11:55:00,24.34,24.36,24.33,24.35,121800.0,19.2315,19.2473,19.2236,19.2394,121800.0
2013-08-27 12:00:00,24.35,24.36,24.33,24.34,141600.0,19.2394,19.2473,19.2236,19.2315,141600.0
2013-08-27 12:05:00,24.34,24.34,24.31,24.33,122100.0,19.2315,19.2315,19.2078,19.2236,122100.0
2013-08-27 12:10:00,24.33,24.34,24.32,24.32,105900.0,19.2236,19.2315,19.2157,19.2157,105900.0
2013-08-27 12:15:00,24.32,24.33,24.31,24.32,84900.0,19.2157,19.2236,19.2078,19.2157,84900.0
2013-08-27 12:20:00,24.32,24.33,24.3,24.3,105900.0,19.2157,19.2236,19.1999,19.1999,105900.0
2013-08-27 12:25:00,24.31,24.31,24.29,24.29,139500.0,19.2078,19.2078,19.192,19.192,139500.0
2013-08-27 12:30:00,24.29,24.31,24.29,24.3,164400.0,19.192,19.2078,19.192,19.1999,164400.0
2013-08-27 12:35:00,24.29,24.31,24.29,24.3,93300.0,19.192,19.2078,19.192,19.1999,93300.0
2013-08-27 12:40:00,24.29,24.3,24.26,24.28,106800.0,19.192,19.1999,19.1683,19.1841,106800.0
2013-08-27 12:45:00,24.27,24.29,24.26,24.29,172800.0,19.1762,19.192,19.1683,19.192,172800.0
2013-08-27 12:50:00,24.29,24.31,24.29,24.3,98400.0,19.192,19.2078,19.192,19.1999,98400.0
2013-08-27 12:55:00,24.3,24.3,24.27,24.27,104700.0,19.1999,19.1999,19.1762,19.1762,104700.0
2013-08-27 13:00:00,24.27,24.27,24.25,24.27,94200.0,19.1762,19.1762,19.1604,19.1762,94200.0
2013-08-27 13:05:00,24.27,24.29,24.26,24.29,86100.0,19.1762,19.192,19.1683,19.192,86100.0
2013-08-27 13:10:00,24.29,24.3,24.29,24.29,75600.0,19.192,19.1999,19.192,19.192,75600.0
2013-08-27 13:15:00,24.29,24.3,24.26,24.27,103500.0,19.192,19.1999,19.1683,19.1762,103500.0
2013-08-27 13:20:00,24.27,24.29,24.26,24.29,61500.0,19.1762,19.192,19.1683,19.192,61500.0
2013-08-27 13:25:00,24.28,24.29,24.25,24.27,111300.0,19.1841,19.192,19.1604,19.1762,111300.0
2013-08-27 13:30:00,24.27,24.28,24.26,24.27,134700.0,19.1762,19.1841,19.1683,19.1762,134700.0
2013-08-27 13:35:00,24.28,24.29,24.27,24.27,100800.0,19.1841,19.192,19.1762,19.1762,100800.0
2013-08-27 13:40:00,24.27,24.28,24.26,24.28,70200.0,19.1762,19.1841,19.1683,19.1841,70200.0
2013-08-27 13:45:00,24.28,24.31,24.28,24.31,104400.0,19.1841,19.2078,19.1841,19.2078,104400.0
2013-08-27 13:50:00,24.31,24.31,24.29,24.3,79200.0,19.2078,19.2078,19.192,19.1999,79200.0
2013-08-27 13:55:00,24.3,24.3,24.28,24.3,123900.0,19.1999,19.1999,19.1841,19.1999,123900.0
2013-08-27 14:00:00,24.3,24.3,24.28,24.29,86700.0,19.1999,19.1999,19.1841,19.192,86700.0
2013-08-27 14:05:00,24.3,24.3,24.29,24.29,133200.0,19.1999,19.1999,19.192,19.192,133200.0
2013-08-27 14:10:00,24.29,24.31,24.28,24.29,107100.0,19.192,19.2078,19.1841,19.192,107100.0
2013-08-27 14:15:00,24.29,24.3,24.27,24.28,192000.0,19.192,19.1999,19.1762,19.1841,192000.0
2013-08-27 14:20:00,24.28,24.29,24.26,24.27,148800.0,19.1841,19.192,19.1683,19.1762,148800.0
2013-08-27 14:25:00,24.27,24.28,24.26,24.27,110100.0,19.1762,19.1841,19.1683,19.1762,110100.0
2013-08-27 14:30:00,24.27,24.29,24.26,24.27,228300.0,19.1762,19.192,19.1683,19.1762,228300.0
2013-08-27 14:35:00,24.27,24.29,24.26,24.29,135000.0,19.1762,19.192,19.1683,19.192,135000.0
2013-08-27 14:40:00,24.29,24.32,24.29,24.32,117300.0,19.192,19.2157,19.192,19.2157,117300.0
2013-08-27 14:45:00,24.32,24.35,24.31,24.33,602700.0,19.2157,19.2394,19.2078,19.2236,602700.0
2013-08-27 14:50:00,24.33,24.34,24.32,24.34,264900.0,19.2236,19.2315,19.2157,19.2315,264900.0
2013-08-27 14:55:00,24.34,24.35,24.34,24.34,283200.0,19.2315,19.2394,19.2315,19.2315,283200.0
2013-08-27 15:00:00,24.34,24.35,24.32,24.35,393300.0,19.2315,19.2394,19.2157,19.2394,393300.0
2013-08-27 15:05:00,24.35,24.37,24.34,24.35,286200.0,19.2394,19.2552,19.2315,19.2394,286200.0
2013-08-27 15:10:00,24.35,24.35,24.32,24.34,435600.0,19.2394,19.2394,19.2157,19.2315,435600.0
2013-08-27 15:15:00,24.33,24.34,24.32,24.33,206700.0,19.2236,19.2315,19.2157,19.2236,206700.0
2013-08-27 15:20:00,24.33,24.36,24.33,24.35,352500.0,19.2236,19.2473,19.2236,19.2394,352500.0
2013-08-27 15:25:00,24.35,24.35,24.33,24.33,302400.0,19.2394,19.2394,19.2236,19.2236,302400.0
2013-08-27 15:30:00,24.33,24.34,24.31,24.32,361200.0,19.2236,19.2315,19.2078,19.2157,361200.0
2013-08-27 15:35:00,24.32,24.33,24.31,24.32,395400.0,19.2157,19.2236,19.2078,19.2157,395400.0
2013-08-27 15:40:00,24.32,24.34,24.31,24.32,502500.0,19.2157,19.2315,19.2078,19.2157,502500.0
2013-08-27 15:45:00,24.32,24.34,24.31,24.33,355800.0,19.2157,19.2315,19.2078,19.2236,355800.0
2013-08-27 15:50:00,24.33,24.33,24.29,24.29,324900.0,19.2236,19.2236,19.192,19.192,324900.0
2013-08-27 15:55:00,24.3,24.31,24.29,24.29,828300.0,19.1999,19.2078,19.192,19.192,828300.0
2013-08-28 09:30:00,24.22,24.28,24.21,24.25,588600.0,19.1367,19.1841,19.1288,19.1604,588600.0
2013-08-28 09:35:00,24.27,24.29,24.22,24.27,197100.0,19.1762,19.192,19.1367,19.1762,197100.0
2013-08-28 09:40:00,24.27,24.28,24.22,24.23,227100.0,19.1762,19.1841,19.1367,19.1446,227100.0
2013-08-28 09:45:00,24.23,24.28,24.21,24.23,201900.0,19.1446,19.1841,19.1288,19.1446,201900.0
2013-08-28 09:50:00,24.24,24.27,24.22,24.22,171900.0,19.1525,19.1762,19.1367,19.1367,171900.0
2013-08-28 09:55:00,24.22,24.22,24.19,24.19,180600.0,19.1367,19.1367,19.1129,19.1129,180600.0
2013-08-28 10:00:00,24.19,24.2,24.17,24.18,191700.0,19.1129,19.1208,19.0971,19.105,191700.0
2013-08-28 10:05:00,24.18,24.19,24.17,24.19,281100.0,19.105,19.1129,19.0971,19.1129,281100.0
2013-08-28 10:10:00,24.18,24.2,24.18,24.19,200100.0,19.105,19.1208,19.105,19.1129,200100.0
2013-08-28 10:15:00,24.2,24.23,24.19,24.23,194400.0,19.1208,19.1446,19.1129,19.1446,194400.0
2013-08-28 10:20:00,24.23,24.23,24.18,24.19,153300.0,19.1446,19.1446,19.105,19.1129,153300.0
2013-08-28 10:25:00,24.19,24.23,24.19,24.23,218100.0,19.1129,19.1446,19.1129,19.1446,218100.0
2013-08-28 10:30:00,24.23,24.25,24.23,24.25,226800.0,19.1446,19.1604,19.1446,19.1604,226800.0
2013-08-28 10:35:00,24.25,24.26,24.24,24.25,314100.0,19.1604,19.1683,19.1525,19.1604,314100.0
2013-08-28 10:40:00,24.25,24.28,24.25,24.25,229200.0,19.1604,19.1841,19.1604,19.1604,229200.0
2013-08-28 10:45:00,24.25,24.26,24.25,24.25,159300.0,19.1604,19.1683,19.1604,19.1604,159300.0
2013-08-28 10:50:00,24.25,24.26,24.25,24.25,120300.0,19.1604,19.1683,19.1604,19.1604,120300.0
2013-08-28 10:55:00,24.26,24.26,24.24,24.24,144300.0,19.1683,19.1683,19.1525,19.1525,144300.0
2013-08-28 11:00:00,24.24,24.25,24.23,24.23,189300.0,19.1525,19.1604,19.1446,19.1446,189300.0
2013-08-28 11:05:00,24.23,24.23,24.21,24.22,122400.0,19.1446,19.1446,19.1288,19.1367,122400.0
2013-08-28 11:10:00,24.22,24.22,24.2,24.2,99600.0,19.1367,19.1367,19.1208,19.1208,99600.0
2013-08-28 11:15:00,24.2,24.2,24.18,24.18,98400.0,19.1208,19.1208,19.105,19.105,98400.0
2013-08-28 11:20:00,24.18,24.18,24.17,24.18,175500.0,19.105,19.105,19.0971,19.105,175500.0
2013-08-28 11:25:00,24.18,24.18,24.17,24.18,139200.0,19.105,19.105,19.0971,19.105,139200.0
2013-08-28 11:30:00,24.18,24.18,24.17,24.18,134700.0,19.105,19.105,19.0971,19.105,134700.0
2013-08-28 11:35:00,24.17,24.19,24.17,24.19,156900.0,19.0971,19.1129,19.0971,19.1129,156900.0
2013-08-28 11:40:00,24.19,24.2,24.19,24.2,178800.0,19.1129,19.1208,19.1129,19.1208,178800.0
2013-08-28 11:45:00,24.2,24.2,24.18,24.19,159000.0,19.1208,19.1208,19.105,19.1129,159000.0
2013-08-28 11:50:00,24.19,24.2,24.19,24.19,116100.0,19.1129,19.1208,19.1129,19.1129,116100.0
2013-08-28 11:55:00,24.19,24.2,24.19,24.2,152100.0,19.1129,19.1208,19.1129,19.1208,152100.0
2013-08-28 12:00:00,24.2,24.2,24.19,24.19,106200.0,19.1208,19.1208,19.1129,19.1129,106200.0
2013-08-28 12:05:00,24.19,24.2,24.19,24.19,143100.0,19.1129,19.1208,19.1129,19.1129,143100.0
2013-08-28 12:10:00,24.19,24.19,24.17,24.17,109200.0,19.1129,19.1129,19.0971,19.0971,109200.0
2013-08-28 12:15:00,24.17,24.18,24.17,24.17,120300.0,19.0971,19.105,19.0971,19.0971,120300.0
2013-08-28 12:20:00,24.17,24.18,24.17,24.17,95700.0,19.0971,19.105,19.0971,19.0971,95700.0
2013-08-28 12:25:00,24.18,24.19,24.18,24.18,107700.0,19.105,19.1129,19.105,19.105,107700.0
2013-08-28 12:30:00,24.18,24.19,24.17,24.17,123900.0,19.105,19.1129,19.0971,19.0971,123900.0
2013-08-28 12:35:00,24.17,24.18,24.17,24.17,78900.0,19.0971,19.105,19.0971,19.0971,78900.0
2013-08-28 12:40:00,24.17,24.18,24.17,24.17,106800.0,19.0971,19.105,19.0971,19.0971,106800.0
2013-08-28 12:45:00,24.17,24.17,24.17,24.17,80400.0,19.0971,19.0971,19.0971,19.0971,80400.0
2013-08-28 12:50:00,24.17,24.18,24.17,24.18,82800.0,19.0971,19.105,19.0971,19.105,82800.0
2013-08-28 12:55:00,24.18,24.18,24.17,24.17,101100.0,19.105,19.105,19.0971,19.0971,101100.0
2013-08-28 13:00:00,24.17,24.17,24.17,24.17,84300.0,19.0971,19.0971,19.0971,19.0971,84300.0
2013-08-28 13:05:00,24.17,24.17,24.15,24.15,325500.0,19.0971,19.0971,19.0813,19.0813,325500.0
2013-08-28 13:10:00,24.15,24.15,24.14,24.15,149400.0,19.0813,19.0813,19.0734,19.0813,149400.0
2013-08-28 13:15:00,24.15,24.15,24.13,24.14,226500.0,19.0813,19.0813,19.0655,19.0734,226500.0
2013-08-28 13:20:00,24.14,24.15,24.12,24.13,171600.0,19.0734,19.0813,19.0576,19.0655,171600.0
2013-08-28 13:25:00,24.13,24.13,24.11,24.13,246000.0,19.0655,19.0655,19.0497,19.0655,246000.0
2013-08-28 13:30:00,24.13,24.13,24.12,24.13,139200.0,19.0655,19.0655,19.0576,19.0655,139200.0
2013-08-28 13:35:00,24.13,24.15,24.13,24.15,168000.0,19.0655,19.0813,19.0655,19.0813,168000.0
2013-08-28 13:40:00,24.15,24.15,24.14,24.15,89700.0,19.0813,19.0813,19.0734,19.0813,89700.0
2013-08-28 13:45:00,24.15,24.15,24.13,24.14,82200.0,19.0813,19.0813,19.0655,19.0734,82200.0
2013-08-28 13:50:00,24.14,24.15,24.13,24.13,135000.0,19.0734,19.0813,19.0655,19.0655,135000.0
2013-08-28 13:55:00,24.13,24.13,24.12,24.13,109500.0,19.0655,19.0655,19.0576,19.0655,109500.0
2013-08-28 14:00:00,24.13,24.14,24.13,24.14,97200.0,19.0655,19.0734,19.0655,19.0734,97200.0
2013-08-28 14:05:00,24.14,24.15,24.14,24.14,137100.0,19.0734,19.0813,19.0734,19.0734,137100.0
2013-08-28 14:10:00,24.14,24.14,24.12,24.12,183000.0,19.0734,19.0734,19.0576,19.0576,183000.0
2013-08-28 14:15:00,24.12,24.12,24.11,24.12,146400.0,19.0576,19.0576,19.0497,19.0576,146400.0
2013-08-28 14:20:00,24.12,24.13,24.11,24.13,90600.0,19.0576,19.0655,19.0497,19.0655,90600.0
2013-08-28 14:25:00,24.12,24.14,24.12,24.13,104700.0,19.0576,19.0734,19.0576,19.0655,104700.0
2013-08-28 14:30:00,24.14,24.14,24.13,24.13,114000.0,19.0734,19.0734,19.0655,19.0655,114000.0
2013-08-28 14:35:00,24.13,24.13,24.09,24.11,324300.0,19.0655,19.0655,19.0339,19.0497,324300.0
2013-08-28 14:40:00,24.11,24.12,24.11,24.11,186600.0,19.0497,19.0576,19.0497,19.0497,186600.0
2013-08-28 14:45:00,24.11,24.11,24.09,24.1,163800.0,19.0497,19.0497,19.0339,19.0418,163800.0
2013-08-28 14:50:00,24.1,24.11,24.1,24.1,156000.0,19.0418,19.0497,19.0418,19.0418,156000.0
2013-08-28 14:55:00,24.1,24.13,24.1,24.12,182400.0,19.0418,19.0655,19.0418,19.0576,182400.0
2013-08-28 15:00:00,24.12,24.12,24.1,24.1,252600.0,19.0576,19.0576,19.0418,19.0418,252600.0
2013-08-28 15:05:00,24.1,24.11,24.1,24.11,243300.0,19.0418,19.0497,19.0418,19.0497,243300.0
2013-08-28 15:10:00,24.11,24.14,24.11,24.14,286800.0,19.0497,19.0734,19.0497,19.0734,286800.0
2013-08-28 15:15:00,24.14,24.15,24.13,24.14,200700.0,19.0734,19.0813,19.0655,19.0734,200700.0
2013-08-28 15:20:00,24.14,24.16,24.14,24.15,278100.0,19.0734,19.0892,19.0734,19.0813,278100.0
2013-08-28 15:25:00,24.16,24.16,24.15,24.16,177000.0,19.0892,19.0892,19.0813,19.0892,177000.0
2013-08-28 15:30:00,24.16,24.17,24.15,24.16,276600.0,19.0892,19.0971,19.0813,19.0892,276600.0
2013-08-28 15:35:00,24.16,24.17,24.14,24.15,387600.0,19.0892,19.0971,19.0734,19.0813,387600.0
2013-08-28 15:40:00,24.15,24.16,24.13,24.15,246600.0,19.0813,19.0892,19.0655,19.0813,246600.0
2013-08-28 15:45:00,24.14,24.15,24.13,24.13,435300.0,19.0734,19.0813,19.0655,19.0655,435300.0
2013-08-28 15:50:00,24.13,24.14,24.13,24.14,317100.0,19.0655,19.0734,19.0655,19.0734,317100.0
2013-08-28 15:55:00,24.14,24.14,24.12,24.13,782700.0,19.0734,19.0734,19.0576,19.0655,782700.0
2013-08-29 09:30:00,24.12,24.21,24.08,24.2,549900.0,19.0576,19.1288,19.026,19.1208,549900.0
2013-08-29 09:35:00,24.2,24.22,24.16,24.17,451800.0,19.1208,19.1367,19.0892,19.0971,451800.0
2013-08-29 09:40:00,24.17,24.24,24.13,24.21,270600.0,19.0971,19.1525,19.0655,19.1288,270600.0
2013-08-29 09:45:00,24.21,24.25,24.21,24.24,193800.0,19.1288,19.1604,19.1288,19.1525,193800.0
2013-08-29 09:50:00,24.24,24.28,24.23,24.27,265200.0,19.1525,19.1841,19.1446,19.1762,265200.0
2013-08-29 09:55:00,24.28,24.29,24.23,24.23,212400.0,19.1841,19.192,19.1446,19.1446,212400.0
2013-08-29 10:00:00,24.24,24.25,24.23,24.23,193800.0,19.1525,19.1604,19.1446,19.1446,193800.0
2013-08-29 10:05:00,24.24,24.25,24.23,24.24,172800.0,19.1525,19.1604,19.1446,19.1525,172800.0
2013-08-29 10:10:00,24.24,24.25,24.23,24.24,142200.0,19.1525,19.1604,19.1446,19.1525,142200.0
2013-08-29 10:15:00,24.23,24.28,24.23,24.26,105600.0,19.1446,19.1841,19.1446,19.1683,105600.0
2013-08-29 10:20:00,24.27,24.27,24.21,24.21,144000.0,19.1762,19.1762,19.1288,19.1288,144000.0
2013-08-29 10:25:00,24.21,24.21,24.2,24.2,111300.0,19.1288,19.1288,19.1208,19.1208,111300.0
2013-08-29 10:30:00,24.2,24.26,24.2,24.26,118800.0,19.1208,19.1683,19.1208,19.1683,118800.0
2013-08-29 10:35:00,24.26,24.29,24.25,24.29,188100.0,19.1683,19.192,19.1604,19.192,188100.0
2013-08-29 10:40:00,24.29,24.29,24.27,24.29,150600.0,19.192,19.192,19.1762,19.192,150600.0
2013-08-29 10:45:00,24.29,24.29,24.27,24.28,204300.0,19.192,19.192,19.1762,19.1841,204300.0
2013-08-29 10:50:00,24.28,24.29,24.28,24.29,138000.0,19.1841,19.192,19.1841,19.192,138000.0
2013-08-29 10:55:00,24.29,24.29,24.27,24.27,152100.0,19.192,19.192,19.1762,19.1762,152100.0
2013-08-29 11:00:00,24.27,24.28,24.26,24.26,122100.0,19.1762,19.1841,19.1683,19.1683,122100.0
2013-08-29 11:05:00,24.27,24.27,24.26,24.27,137700.0,19.1762,19.1762,19.1683,19.1762,137700.0
2013-08-29 11:10:00,24.27,24.28,24.26,24.26,119700.0,19.1762,19.1841,19.1683,19.1683,119700.0
2013-08-29 11:15:00,24.26,24.27,24.25,24.26,87300.0,19.1683,19.1762,19.1604,19.1683,87300.0
2013-08-29 11:20:00,24.26,24.27,24.24,24.25,138900.0,19.1683,19.1762,19.1525,19.1604,138900.0
2013-08-29 11:25:00,24.25,24.26,24.25,24.25,110700.0,19.1604,19.1683,19.1604,19.1604,110700.0
2013-08-29 11:30:00,24.25,24.26,24.23,24.23,96600.0,19.1604,19.1683,19.1446,19.1446,96600.0
2013-08-29 11:35:00,24.24,24.25,24.23,24.24,104400.0,19.1525,19.1604,19.1446,19.1525,104400.0
2013-08-29 11:40:00,24.23,24.24,24.23,24.24,91200.0,19.1446,19.1525,19.1446,19.1525,91200.0
2013-08-29 11:45:00,24.23,24.24,24.22,24.22,90300.0,19.1446,19.1525,19.1367,19.1367,90300.0
2013-08-29 11:50:00,24.23,24.23,24.21,24.22,111300.0,19.1446,19.1446,19.1288,19.1367,111300.0
2013-08-29 11:55:00,24.21,24.23,24.21,24.23,88200.0,19.1288,19.1446,19.1288,19.1446,88200.0
2013-08-29 12:00:00,24.23,24.24,24.21,24.22,71100.0,19.1446,19.1525,19.1288,19.1367,71100.0
2013-08-29 12:05:00,24.22,24.23,24.21,24.21,72000.0,19.1367,19.1446,19.1288,19.1288,72000.0
2013-08-29 12:10:00,24.21,24.23,24.2,24.23,92100.0,19.1288,19.1446,19.1208,19.1446,92100.0
2013-08-29 12:15:00,24.23,24.23,24.2,24.21,84300.0,19.1446,19.1446,19.1208,19.1288,84300.0
2013-08-29 12:20:00,24.21,24.21,24.2,24.21,70800.0,19.1288,19.1288,19.1208,19.1288,70800.0
2013-08-29 12:25:00,24.21,24.22,24.2,24.2,77100.0,19.1288,19.1367,19.1208,19.1208,77100.0
2013-08-29 12:30:00,24.2,24.21,24.19,24.2,83700.0,19.1208,19.1288,19.1129,19.1208,83700.0
2013-08-29 12:35:00,24.2,24.21,24.2,24.21,75900.0,19.1208,19.1288,19.1208,19.1288,75900.0
2013-08-29 12:40:00,24.21,24.21,24.2,24.2,63900.0,19.1288,19.1288,19.1208,19.1208,63900.0
2013-08-29 12:45:00,24.2,24.2,24.19,24.19,108900.0,19.1208,19.1208,19.1129,19.1129,108900.0
2013-08-29 12:50:00,24.19,24.21,24.19,24.2,72300.0,19.1129,19.1288,19.1129,19.1208,72300.0
2013-08-29 12:55:00,24.2,24.21,24.2,24.21,59100.0,19.1208,19.1288,19.1208,19.1288,59100.0
2013-08-29 13:00:00,24.21,24.21,24.19,24.21,65700.0,19.1288,19.1288,19.1129,19.1288,65700.0
2013-08-29 13:05:00,24.21,24.22,24.2,24.22,115500.0,19.1288,19.1367,19.1208,19.1367,115500.0
2013-08-29 13:10:00,24.22,24.22,24.21,24.22,60600.0,19.1367,19.1367,19.1288,19.1367,60600.0
2013-08-29 13:15:00,24.22,24.23,24.21,24.21,76800.0,19.1367,19.1446,19.1288,19.1288,76800.0
2013-08-29 13:20:00,24.22,24.22,24.18,24.18,110400.0,19.1367,19.1367,19.105,19.105,110400.0
2013-08-29 13:25:00,24.18,24.19,24.17,24.18,109200.0,19.105,19.1129,19.0971,19.105,109200.0
2013-08-29 13:30:00,24.18,24.19,24.15,24.15,142200.0,19.105,19.1129,19.0813,19.0813,142200.0
2013-08-29 13:35:00,24.15,24.18,24.15,24.17,95400.0,19.0813,19.105,19.0813,19.0971,95400.0
2013-08-29 13:40:00,24.16,24.17,24.15,24.15,88500.0,19.0892,19.0971,19.0813,19.0813,88500.0
2013-08-29 13:45:00,24.15,24.15,24.14,24.15,114300.0,19.0813,19.0813,19.0734,19.0813,114300.0
2013-08-29 13:50:00,24.15,24.16,24.14,24.14,117300.0,19.0813,19.0892,19.0734,19.0734,117300.0
2013-08-29 13:55:00,24.14,24.18,24.14,24.18,85200.0,19.0734,19.105,19.0734,19.105,85200.0
2013-08-29 14:00:00,24.18,24.18,24.16,24.18,105000.0,19.105,19.105,19.0892,19.105,105000.0
2013-08-29 14:05:00,24.18,24.2,24.17,24.2,110400.0,19.105,19.1208,19.0971,19.1208,110400.0
2013-08-29 14:10:00,24.2,24.22,24.19,24.2,101400.0,19.1208,19.1367,19.1129,19.1208,101400.0
2013-08-29 14:15:00,24.2,24.2,24.18,24.19,85800.0,19.1208,19.1208,19.105,19.1129,85800.0
2013-08-29 14:20:00,24.19,24.21,24.18,24.21,76200.0,19.1129,19.1288,19.105,19.1288,76200.0
2013-08-29 14:25:00,24.21,24.21,24.19,24.19,108900.0,19.1288,19.1288,19.1129,19.1129,108900.0
2013-08-29 14:30:00,24.19,24.21,24.19,24.21,67200.0,19.1129,19.1288,19.1129,19.1288,67200.0
2013-08-29 14:35:00,24.21,24.21,24.19,24.19,122100.0,19.1288,19.1288,19.1129,19.1129,122100.0
2013-08-29 14:40:00,24.19,24.21,24.19,24.21,60600.0,19.1129,19.1288,19.1129,19.1288,60600.0
2013-08-29 14:45:00,24.21,24.22,24.2,24.21,93600.0,19.1288,19.1367,19.1208,19.1288,93600.0
2013-08-29 14:50:00,24.21,24.22,24.2,24.21,87600.0,19.1288,19.1367,19.1208,19.1288,87600.0
2013-08-29 14:55:00,24.21,24.22,24.2,24.22,111900.0,19.1288,19.1367,19.1208,19.1367,111900.0
2013-08-29 15:00:00,24.22,24.22,24.19,24.2,116700.0,19.1367,19.1367,19.1129,19.1208,116700.0
2013-08-29 15:05:00,24.2,24.2,24.17,24.18,160500.0,19.1208,19.1208,19.0971,19.105,160500.0
2013-08-29 15:10:00,24.18,24.19,24.18,24.18,105600.0,19.105,19.1129,19.105,19.105,105600.0
2013-08-29 15:15:00,24.18,24.2,24.17,24.18,103500.0,19.105,19.1208,19.0971,19.105,103500.0
2013-08-29 15:20:00,24.17,24.19,24.17,24.18,115800.0,19.0971,19.1129,19.0971,19.105,115800.0
2013-08-29 15:25:00,24.18,24.18,24.15,24.16,204000.0,19.105,19.105,19.0813,19.0892,204000.0
2013-08-29 15:30:00,24.16,24.16,24.14,24.14,226800.0,19.0892,19.0892,19.0734,19.0734,226800.0
2013-08-29 15:35:00,24.15,24.17,24.14,24.15,186000.0,19.0813,19.0971,19.0734,19.0813,186000.0
2013-08-29 15:40:00,24.15,24.18,24.14,24.17,210900.0,19.0813,19.105,19.0734,19.0971,210900.0
2013-08-29 15:45:00,24.17,24.19,24.16,24.18,210600.0,19.0971,19.1129,19.0892,19.105,210600.0
2013-08-29 15:50:00,24.18,24.18,24.15,24.16,262500.0,19.105,19.105,19.0813,19.0892,262500.0
2013-08-29 15:55:00,24.16,24.17,24.14,24.15,360000.0,19.0892,19.0971,19.0734,19.0813,360000.0
2013-08-30 09:30:00,24.22,24.28,24.19,24.26,503100.0,19.1367,19.1841,19.1129,19.1683,503100.0
2013-08-30 09:35:00,24.24,24.27,24.22,24.27,136800.0,19.1525,19.1762,19.1367,19.1762,136800.0
2013-08-30 09:40:00,24.26,24.28,24.23,24.24,131100.0,19.1683,19.1841,19.1446,19.1525,131100.0
2013-08-30 09:45:00,24.24,24.27,24.24,24.27,212400.0,19.1525,19.1762,19.1525,19.1762,212400.0
2013-08-30 09:50:00,24.27,24.29,24.25,24.29,161400.0,19.1762,19.192,19.1604,19.192,161400.0
2013-08-30 09:55:00,24.29,24.29,24.25,24.27,131700.0,19.192,19.192,19.1604,19.1762,131700.0
2013-08-30 10:00:00,24.27,24.3,24.27,24.29,327600.0,19.1762,19.1999,19.1762,19.192,327600.0
2013-08-30 10:05:00,24.29,24.3,24.27,24.29,183300.0,19.192,19.1999,19.1762,19.192,183300.0
2013-08-30 10:10:00,24.29,24.29,24.24,24.26,377400.0,19.192,19.192,19.1525,19.1683,377400.0
2013-08-30 10:15:00,24.26,24.26,24.23,24.25,171600.0,19.1683,19.1683,19.1446,19.1604,171600.0
2013-08-30 10:20:00,24.25,24.27,24.25,24.25,207000.0,19.1604,19.1762,19.1604,19.1604,207000.0
2013-08-30 10:25:00,24.25,24.27,24.24,24.26,146700.0,19.1604,19.1762,19.1525,19.1683,146700.0
2013-08-30 10:30:00,24.26,24.28,24.26,24.27,428100.0,19.1683,19.1841,19.1683,19.1762,428100.0
2013-08-30 10:35:00,24.27,24.31,24.27,24.31,230700.0,19.1762,19.2078,19.1762,19.2078,230700.0
2013-08-30 10:40:00,24.31,24.32,24.28,24.3,185100.0,19.2078,19.2157,19.1841,19.1999,185100.0
2013-08-30 10:45:00,24.3,24.31,24.28,24.3,108000.0,19.1999,19.2078,19.1841,19.1999,108000.0
2013-08-30 10:50:00,24.3,24.31,24.28,24.28,231300.0,19.1999,19.2078,19.1841,19.1841,231300.0
2013-08-30 10:55:00,24.28,24.29,24.26,24.26,199200.0,19.1841,19.192,19.1683,19.1683,199200.0
2013-08-30 11:00:00,24.26,24.28,24.26,24.27,191700.0,19.1683,19.1841,19.1683,19.1762,191700.0
2013-08-30 11:05:00,24.27,24.28,24.27,24.27,148500.0,19.1762,19.1841,19.1762,19.1762,148500.0
2013-08-30 11:10:00,24.27,24.3,24.27,24.29,147600.0,19.1762,19.1999,19.1762,19.192,147600.0
2013-08-30 11:15:00,24.28,24.3,24.27,24.28,77100.0,19.1841,19.1999,19.1762,19.1841,77100.0
2013-08-30 11:20:00,24.28,24.29,24.26,24.26,104100.0,19.1841,19.192,19.1683,19.1683,104100.0
2013-08-30 11:25:00,24.26,24.29,24.26,24.27,162900.0,19.1683,19.192,19.1683,19.1762,162900.0
2013-08-30 11:30:00,24.27,24.28,24.24,24.24,160500.0,19.1762,19.1841,19.1525,19.1525,160500.0
2013-08-30 11:35:00,24.24,24.26,24.24,24.25,105000.0,19.1525,19.1683,19.1525,19.1604,105000.0
2013-08-30 11:40:00,24.25,24.28,24.25,24.27,147000.0,19.1604,19.1841,19.1604,19.1762,147000.0
2013-08-30 11:45:00,24.27,24.28,24.26,24.27,100500.0,19.1762,19.1841,19.1683,19.1762,100500.0
2013-08-30 11:50:00,24.27,24.28,24.26,24.27,143400.0,19.1762,19.1841,19.1683,19.1762,143400.0
2013-08-30 11:55:00,24.27,24.28,24.26,24.27,114600.0,19.1762,19.1841,19.1683,19.1762,114600.0
2013-08-30 12:00:00,24.27,24.27,24.26,24.26,87600.0,19.1762,19.1762,19.1683,19.1683,87600.0
2013-08-30 12:05:00,24.26,24.29,24.26,24.28,143400.0,19.1683,19.192,19.1683,19.1841,143400.0
2013-08-30 12:10:00,24.28,24.29,24.27,24.28,74400.0,19.1841,19.192,19.1762,19.1841,74400.0
2013-08-30 12:15:00,24.28,24.29,24.28,24.29,76500.0,19.1841,19.192,19.1841,19.192,76500.0
2013-08-30 12:20:00,24.29,24.29,24.27,24.27,99600.0,19.192,19.192,19.1762,19.1762,99600.0
2013-08-30 12:25:00,24.27,24.28,24.26,24.27,117000.0,19.1762,19.1841,19.1683,19.1762,117000.0
2013-08-30 12:30:00,24.27,24.29,24.27,24.28,84900.0,19.1762,19.192,19.1762,19.1841,84900.0
2013-08-30 12:35:00,24.29,24.3,24.28,24.29,188700.0,19.192,19.1999,19.1841,19.192,188700.0
2013-08-30 12:40:00,24.3,24.31,24.29,24.3,128400.0,19.1999,19.2078,19.192,19.1999,128400.0
2013-08-30 12:45:00,24.3,24.32,24.3,24.31,135900.0,19.1999,19.2157,19.1999,19.2078,135900.0
2013-08-30 12:50:00,24.31,24.32,24.29,24.3,80100.0,19.2078,19.2157,19.192,19.1999,80100.0
2013-08-30 12:55:00,24.3,24.31,24.29,24.3,147000.0,19.1999,19.2078,19.192,19.1999,147000.0
2013-08-30 13:00:00,24.3,24.3,24.26,24.26,293400.0,19.1999,19.1999,19.1683,19.1683,293400.0
2013-08-30 13:05:00,24.27,24.27,24.25,24.25,167400.0,19.1762,19.1762,19.1604,19.1604,167400.0
2013-08-30 13:10:00,24.26,24.3,24.26,24.3,188400.0,19.1683,19.1999,19.1683,19.1999,188400.0
2013-08-30 13:15:00,24.3,24.34,24.29,24.34,467400.0,19.1999,19.2315,19.192,19.2315,467400.0
2013-08-30 13:20:00,24.34,24.34,24.31,24.31,190800.0,19.2315,19.2315,19.2078,19.2078,190800.0
2013-08-30 13:25:00,24.31,24.33,24.31,24.32,84600.0,19.2078,19.2236,19.2078,19.2157,84600.0
2013-08-30 13:30:00,24.32,24.33,24.31,24.32,111600.0,19.2157,19.2236,19.2078,19.2157,111600.0
2013-08-30 13:35:00,24.32,24.33,24.32,24.32,86100.0,19.2157,19.2236,19.2157,19.2157,86100.0
2013-08-30 13:40:00,24.31,24.32,24.31,24.32,66300.0,19.2078,19.2157,19.2078,19.2157,66300.0
2013-08-30 13:45:00,24.32,24.33,24.32,24.33,93900.0,19.2157,19.2236,19.2157,19.2236,93900.0
2013-08-30 13:50:00,24.33,24.34,24.33,24.34,151800.0,19.2236,19.2315,19.2236,19.2315,151800.0
2013-08-30 13:55:00,24.33,24.34,24.32,24.32,164400.0,19.2236,19.2315,19.2157,19.2157,164400.0
2013-08-30 14:00:00,24.32,24.32,24.3,24.31,121200.0,19.2157,19.2157,19.1999,19.2078,121200.0
2013-08-30 14:05:00,24.32,24.32,24.29,24.3,104700.0,19.2157,19.2157,19.192,19.1999,104700.0
2013-08-30 14:10:00,24.3,24.31,24.29,24.3,116700.0,19.1999,19.2078,19.192,19.1999,116700.0
2013-08-30 14:15:00,24.3,24.3,24.29,24.29,40500.0,19.1999,19.1999,19.192,19.192,40500.0
2013-08-30 14:20:00,24.3,24.31,24.3,24.31,90900.0,19.1999,19.2078,19.1999,19.2078,90900.0
2013-08-30 14:25:00,24.3,24.32,24.3,24.31,98400.0,19.1999,19.2157,19.1999,19.2078,98400.0
2013-08-30 14:30:00,24.31,24.34,24.31,24.34,120000.0,19.2078,19.2315,19.2078,19.2315,120000.0
2013-08-30 14:35:00,24.34,24.35,24.34,24.35,111300.0,19.2315,19.2394,19.2315,19.2394,111300.0
2013-08-30 14:40:00,24.34,24.34,24.33,24.33,89400.0,19.2315,19.2315,19.2236,19.2236,89400.0
2013-08-30 14:45:00,24.33,24.34,24.32,24.33,133800.0,19.2236,19.2315,19.2157,19.2236,133800.0
2013-08-30 14:50:00,24.33,24.34,24.33,24.34,75300.0,19.2236,19.2315,19.2236,19.2315,75300.0
2013-08-30 14:55:00,24.34,24.34,24.32,24.33,139200.0,19.2315,19.2315,19.2157,19.2236,139200.0
2013-08-30 15:00:00,24.32,24.34,24.32,24.34,115200.0,19.2157,19.2315,19.2157,19.2315,115200.0
2013-08-30 15:05:00,24.34,24.34,24.32,24.32,153000.0,19.2315,19.2315,19.2157,19.2157,153000.0
2013-08-30 15:10:00,24.32,24.35,24.32,24.35,220200.0,19.2157,19.2394,19.2157,19.2394,220200.0
2013-08-30 15:15:00,24.35,24.35,24.34,24.35,133200.0,19.2394,19.2394,19.2315,19.2394,133200.0
2013-08-30 15:20:00,24.35,24.36,24.34,24.35,262500.0,19.2394,19.2473,19.2315,19.2394,262500.0
2013-08-30 15:25:00,24.35,24.36,24.34,24.35,231900.0,19.2394,19.2473,19.2315,19.2394,231900.0
2013-08-30 15:30:00,24.35,24.35,24.32,24.32,248700.0,19.2394,19.2394,19.2157,19.2157,248700.0
2013-08-30 15:35:00,24.32,24.33,24.32,24.32,106500.0,19.2157,19.2236,19.2157,19.2157,106500.0
2013-08-30 15:40:00,24.32,24.32,24.3,24.3,255600.0,19.2157,19.2157,19.1999,19.1999,255600.0
2013-08-30 15:45:00,24.3,24.31,24.29,24.29,442800.0,19.1999,19.2078,19.192,19.192,442800.0
2013-08-30 15:50:00,24.3,24.3,24.25,24.26,632700.0,19.1999,19.1999,19.1604,19.1683,632700.0
2013-08-30 15:55:00,24.25,24.33,24.25,24.31,1308000.0,19.1604,19.2236,19.1604,19.2078,1308000.0
2013-09-03 09:30:00,24.49,24.53,24.34,24.36,1161900.0,19.35,19.3816,19.2315,19.2473,1161900.0
2013-09-03 09:35:00,24.36,24.41,24.36,24.37,453300.0,19.2473,19.2868,19.2473,19.2552,453300.0
2013-09-03 09:40:00,24.38,24.41,24.38,24.41,345900.0,19.2631,19.2868,19.2631,19.2868,345900.0
2013-09-03 09:45:00,24.4,24.41,24.38,24.4,526500.0,19.2789,19.2868,19.2631,19.2789,526500.0
2013-09-03 09:50:00,24.4,24.47,24.4,24.47,299100.0,19.2789,19.3342,19.2789,19.3342,299100.0
2013-09-03 09:55:00,24.47,24.47,24.41,24.44,308700.0,19.3342,19.3342,19.2868,19.3105,308700.0
2013-09-03 10:00:00,24.44,24.44,24.39,24.42,413700.0,19.3105,19.3105,19.271,19.2947,413700.0
2013-09-03 10:05:00,24.42,24.46,24.41,24.45,534600.0,19.2947,19.3263,19.2868,19.3184,534600.0
2013-09-03 10:10:00,24.45,24.49,24.45,24.48,169800.0,19.3184,19.35,19.3184,19.3421,169800.0
2013-09-03 10:15:00,24.48,24.48,24.41,24.42,273000.0,19.3421,19.3421,19.2868,19.2947,273000.0
2013-09-03 10:20:00,24.42,24.43,24.39,24.41,424200.0,19.2947,19.3026,19.271,19.2868,424200.0
2013-09-03 10:25:00,24.41,24.42,24.4,24.41,188700.0,19.2868,19.2947,19.2789,19.2868,188700.0
2013-09-03 10:30:00,24.41,24.42,24.4,24.41,168900.0,19.2868,19.2947,19.2789,19.2868,168900.0
2013-09-03 10:35:00,24.41,24.42,24.39,24.4,222600.0,19.2868,19.2947,19.271,19.2789,222600.0
2013-09-03 10:40:00,24.4,24.4,24.38,24.39,237600.0,19.2789,19.2789,19.2631,19.271,237600.0
2013-09-03 10:45:00,24.39,24.39,24.37,24.38,235500.0,19.271,19.271,19.2552,19.2631,235500.0
2013-09-03 10:50:00,24.38,24.38,24.37,24.37,147000.0,19.2631,19.2631,19.2552,19.2552,147000.0
2013-09-03 10:55:00,24.37,24.37,24.35,24.36,231000.0,19.2552,19.2552,19.2394,19.2473,231000.0
2013-09-03 11:00:00,24.36,24.36,24.34,24.35,177600.0,19.2473,19.2473,19.2315,19.2394,177600.0
2013-09-03 11:05:00,24.35,24.35,24.32,24.33,298800.0,19.2394,19.2394,19.2157,19.2236,298800.0
2013-09-03 11:10:00,24.33,24.37,24.33,24.36,193800.0,19.2236,19.2552,19.2236,19.2473,193800.0
2013-09-03 11:15:00,24.37,24.38,24.32,24.32,297600.0,19.2552,19.2631,19.2157,19.2157,297600.0
2013-09-03 11:20:00,24.31,24.32,24.27,24.27,383400.0,19.2078,19.2157,19.1762,19.1762,383400.0
2013-09-03 11:25:00,24.27,24.28,24.25,24.26,357900.0,19.1762,19.1841,19.1604,19.1683,357900.0
2013-09-03 11:30:00,24.26,24.29,24.26,24.28,290400.0,19.1683,19.192,19.1683,19.1841,290400.0
2013-09-03 11:35:00,24.28,24.28,24.27,24.27,186300.0,19.1841,19.1841,19.1762,19.1762,186300.0
2013-09-03 11:40:00,24.27,24.28,24.26,24.27,191700.0,19.1762,19.1841,19.1683,19.1762,191700.0
2013-09-03 11:45:00,24.27,24.27,24.24,24.25,230100.0,19.1762,19.1762,19.1525,19.1604,230100.0
2013-09-03 11:50:00,24.25,24.26,24.23,24.26,164100.0,19.1604,19.1683,19.1446,19.1683,164100.0
2013-09-03 11:55:00,24.26,24.3,24.26,24.3,186900.0,19.1683,19.1999,19.1683,19.1999,186900.0
2013-09-03 12:00:00,24.3,24.32,24.29,24.31,254700.0,19.1999,19.2157,19.192,19.2078,254700.0
2013-09-03 12:05:00,24.31,24.31,24.29,24.3,142500.0,19.2078,19.2078,19.192,19.1999,142500.0
2013-09-03 12:10:00,24.3,24.3,24.28,24.28,240900.0,19.1999,19.1999,19.1841,19.1841,240900.0
2013-09-03 12:15:00,24.28,24.29,24.28,24.28,119100.0,19.1841,19.192,19.1841,19.1841,119100.0
2013-09-03 12:20:00,24.28,24.29,24.26,24.26,206700.0,19.1841,19.192,19.1683,19.1683,206700.0
2013-09-03 12:25:00,24.26,24.27,24.26,24.27,115500.0,19.1683,19.1762,19.1683,19.1762,115500.0
2013-09-03 12:30:00,24.27,24.28,24.26,24.27,117600.0,19.1762,19.1841,19.1683,19.1762,117600.0
2013-09-03 12:35:00,24.27,24.28,24.26,24.28,127200.0,19.1762,19.1841,19.1683,19.1841,127200.0
2013-09-03 12:40:00,24.28,24.28,24.26,24.26,107400.0,19.1841,19.1841,19.1683,19.1683,107400.0
2013-09-03 12:45:00,24.26,24.28,24.23,24.24,176400.0,19.1683,19.1841,19.1446,19.1525,176400.0
2013-09-03 12:50:00,24.24,24.26,24.24,24.25,87900.0,19.1525,19.1683,19.1525,19.1604,87900.0
2013-09-03 12:55:00,24.25,24.26,24.23,24.24,133800.0,19.1604,19.1683,19.1446,19.1525,133800.0
2013-09-03 13:00:00,24.24,24.24,24.22,24.22,162900.0,19.1525,19.1525,19.1367,19.1367,162900.0
2013-09-03 13:05:00,24.23,24.24,24.22,24.24,98700.0,19.1446,19.1525,19.1367,19.1525,98700.0
2013-09-03 13:10:00,24.23,24.24,24.23,24.24,163500.0,19.1446,19.1525,19.1446,19.1525,163500.0
2013-09-03 13:15:00,24.23,24.24,24.22,24.22,162600.0,19.1446,19.1525,19.1367,19.1367,162600.0
2013-09-03 13:20:00,24.22,24.22,24.2,24.22,130800.0,19.1367,19.1367,19.1208,19.1367,130800.0
2013-09-03 13:25:00,24.22,24.22,24.21,24.22,111600.0,19.1367,19.1367,19.1288,19.1367,111600.0
2013-09-03 13:30:00,24.22,24.24,24.22,24.23,136200.0,19.1367,19.1525,19.1367,19.1446,136200.0
2013-09-03 13:35:00,24.23,24.27,24.23,24.27,281100.0,19.1446,19.1762,19.1446,19.1762,281100.0
2013-09-03 13:40:00,24.27,24.27,24.24,24.27,176100.0,19.1762,19.1762,19.1525,19.1762,176100.0
2013-09-03 13:45:00,24.26,24.26,24.23,24.24,144600.0,19.1683,19.1683,19.1446,19.1525,144600.0
2013-09-03 13:50:00,24.24,24.26,24.24,24.24,107700.0,19.1525,19.1683,19.1525,19.1525,107700.0
2013-09-03 13:55:00,24.24,24.24,24.22,24.22,136500.0,19.1525,19.1525,19.1367,19.1367,136500.0
2013-09-03 14:00:00,24.22,24.24,24.22,24.23,97800.0,19.1367,19.1525,19.1367,19.1446,97800.0
2013-09-03 14:05:00,24.24,24.24,24.23,24.23,94200.0,19.1525,19.1525,19.1446,19.1446,94200.0
2013-09-03 14:10:00,24.23,24.24,24.23,24.23,211200.0,19.1446,19.1525,19.1446,19.1446,211200.0
2013-09-03 14:15:00,24.23,24.23,24.19,24.2,283500.0,19.1446,19.1446,19.1129,19.1208,283500.0
2013-09-03 14:20:00,24.2,24.21,24.18,24.19,160800.0,19.1208,19.1288,19.105,19.1129,160800.0
2013-09-03 14:25:00,24.19,24.2,24.18,24.2,158400.0,19.1129,19.1208,19.105,19.1208,158400.0
2013-09-03 14:30:00,24.2,24.24,24.2,24.24,173100.0,19.1208,19.1525,19.1208,19.1525,173100.0
2013-09-03 14:35:00,24.23,24.24,24.21,24.21,190200.0,19.1446,19.1525,19.1288,19.1288,190200.0
2013-09-03 14:40:00,24.21,24.21,24.2,24.21,230400.0,19.1288,19.1288,19.1208,19.1288,230400.0
2013-09-03 14:45:00,24.21,24.22,24.21,24.22,150000.0,19.1288,19.1367,19.1288,19.1367,150000.0
2013-09-03 14:50:00,24.22,24.23,24.2,24.22,153000.0,19.1367,19.1446,19.1208,19.1367,153000.0
2013-09-03 14:55:00,24.22,24.23,24.22,24.23,105300.0,19.1367,19.1446,19.1367,19.1446,105300.0
2013-09-03 15:00:00,24.23,24.26,24.23,24.26,161700.0,19.1446,19.1683,19.1446,19.1683,161700.0
2013-09-03 15:05:00,24.26,24.27,24.25,24.26,234900.0,19.1683,19.1762,19.1604,19.1683,234900.0
2013-09-03 15:10:00,24.26,24.26,24.25,24.25,153000.0,19.1683,19.1683,19.1604,19.1604,153000.0
2013-09-03 15:15:00,24.25,24.27,24.25,24.26,151800.0,19.1604,19.1762,19.1604,19.1683,151800.0
2013-09-03 15:20:00,24.26,24.27,24.24,24.24,185100.0,19.1683,19.1762,19.1525,19.1525,185100.0
2013-09-03 15:25:00,24.24,24.25,24.23,24.24,275100.0,19.1525,19.1604,19.1446,19.1525,275100.0
2013-09-03 15:30:00,24.24,24.25,24.24,24.24,202200.0,19.1525,19.1604,19.1525,19.1525,202200.0
2013-09-03 15:35:00,24.25,24.25,24.23,24.24,324300.0,19.1604,19.1604,19.1446,19.1525,324300.0
2013-09-03 15:40:00,24.25,24.26,24.24,24.25,267900.0,19.1604,19.1683,19.1525,19.1604,267900.0
2013-09-03 15:45:00,24.25,24.25,24.2,24.21,459300.0,19.1604,19.1604,19.1208,19.1288,459300.0
2013-09-03 15:50:00,24.21,24.22,24.2,24.21,423000.0,19.1288,19.1367,19.1208,19.1288,423000.0
2013-09-03 15:55:00,24.21,24.23,24.19,24.22,933600.0,19.1288,19.1446,19.1129,19.1367,933600.0
2013-09-04 09:30:00,24.23,24.26,24.15,24.15,554100.0,19.1446,19.1683,19.0813,19.0813,554100.0
2013-09-04 09:35:00,24.15,24.26,24.15,24.22,166500.0,19.0813,19.1683,19.0813,19.1367,166500.0
2013-09-04 09:40:00,24.22,24.24,24.2,24.22,213900.0,19.1367,19.1525,19.1208,19.1367,213900.0
2013-09-04 09:45:00,24.22,24.27,24.22,24.27,135600.0,19.1367,19.1762,19.1367,19.1762,135600.0
2013-09-04 09:50:00,24.27,24.31,24.26,24.31,271800.0,19.1762,19.2078,19.1683,19.2078,271800.0
2013-09-04 09:55:00,24.31,24.31,24.26,24.28,244500.0,19.2078,19.2078,19.1683,19.1841,244500.0
2013-09-04 10:00:00,24.28,24.31,24.28,24.28,341400.0,19.1841,19.2078,19.1841,19.1841,341400.0
2013-09-04 10:05:00,24.28,24.29,24.27,24.28,173400.0,19.1841,19.192,19.1762,19.1841,173400.0
2013-09-04 10:10:00,24.28,24.31,24.28,24.3,107400.0,19.1841,19.2078,19.1841,19.1999,107400.0
2013-09-04 10:15:00,24.29,24.33,24.29,24.31,181800.0,19.192,19.2236,19.192,19.2078,181800.0
2013-09-04 10:20:00,24.31,24.33,24.31,24.31,156900.0,19.2078,19.2236,19.2078,19.2078,156900.0
2013-09-04 10:25:00,24.31,24.32,24.29,24.3,201900.0,19.2078,19.2157,19.192,19.1999,201900.0
2013-09-04 10:30:00,24.3,24.31,24.29,24.3,137400.0,19.1999,19.2078,19.192,19.1999,137400.0
2013-09-04 10:35:00,24.3,24.3,24.28,24.28,116100.0,19.1999,19.1999,19.1841,19.1841,116100.0
2013-09-04 10:40:00,24.29,24.29,24.27,24.27,228900.0,19.192,19.192,19.1762,19.1762,228900.0
2013-09-04 10:45:00,24.27,24.27,24.26,24.26,77100.0,19.1762,19.1762,19.1683,19.1683,77100.0
2013-09-04 10:50:00,24.26,24.26,24.25,24.26,82200.0,19.1683,19.1683,19.1604,19.1683,82200.0
2013-09-04 10:55:00,24.26,24.27,24.26,24.26,99900.0,19.1683,19.1762,19.1683,19.1683,99900.0
2013-09-04 11:00:00,24.27,24.28,24.26,24.28,101700.0,19.1762,19.1841,19.1683,19.1841,101700.0
2013-09-04 11:05:00,24.28,24.29,24.28,24.28,103500.0,19.1841,19.192,19.1841,19.1841,103500.0
2013-09-04 11:10:00,24.28,24.28,24.26,24.26,126300.0,19.1841,19.1841,19.1683,19.1683,126300.0
2013-09-04 11:15:00,24.26,24.26,24.26,24.26,109500.0,19.1683,19.1683,19.1683,19.1683,109500.0
2013-09-04 11:20:00,24.26,24.28,24.26,24.28,162900.0,19.1683,19.1841,19.1683,19.1841,162900.0
2013-09-04 11:25:00,24.28,24.28,24.27,24.27,56700.0,19.1841,19.1841,19.1762,19.1762,56700.0
2013-09-04 11:30:00,24.27,24.29,24.27,24.29,118500.0,19.1762,19.192,19.1762,19.192,118500.0
2013-09-04 11:35:00,24.29,24.3,24.28,24.3,93600.0,19.192,19.1999,19.1841,19.1999,93600.0
2013-09-04 11:40:00,24.3,24.31,24.3,24.31,86100.0,19.1999,19.2078,19.1999,19.2078,86100.0
2013-09-04 11:45:00,24.32,24.32,24.31,24.31,73500.0,19.2157,19.2157,19.2078,19.2078,73500.0
2013-09-04 11:50:00,24.31,24.33,24.31,24.33,151500.0,19.2078,19.2236,19.2078,19.2236,151500.0
2013-09-04 11:55:00,24.33,24.33,24.32,24.33,111300.0,19.2236,19.2236,19.2157,19.2236,111300.0
2013-09-04 12:00:00,24.33,24.35,24.33,24.34,71700.0,19.2236,19.2394,19.2236,19.2315,71700.0
2013-09-04 12:05:00,24.34,24.37,24.34,24.37,272700.0,19.2315,19.2552,19.2315,19.2552,272700.0
2013-09-04 12:10:00,24.37,24.37,24.36,24.36,127800.0,19.2552,19.2552,19.2473,19.2473,127800.0
2013-09-04 12:15:00,24.36,24.37,24.36,24.36,61800.0,19.2473,19.2552,19.2473,19.2473,61800.0
2013-09-04 12:20:00,24.36,24.37,24.36,24.37,90300.0,19.2473,19.2552,19.2473,19.2552,90300.0
2013-09-04 12:25:00,24.36,24.37,24.36,24.36,163500.0,19.2473,19.2552,19.2473,19.2473,163500.0
2013-09-04 12:30:00,24.36,24.37,24.36,24.37,54600.0,19.2473,19.2552,19.2473,19.2552,54600.0
2013-09-04 12:35:00,24.37,24.37,24.36,24.37,91800.0,19.2552,19.2552,19.2473,19.2552,91800.0
2013-09-04 12:40:00,24.37,24.37,24.36,24.37,113100.0,19.2552,19.2552,19.2473,19.2552,113100.0
2013-09-04 12:45:00,24.37,24.37,24.36,24.37,134100.0,19.2552,19.2552,19.2473,19.2552,134100.0
2013-09-04 12:50:00,24.37,24.37,24.36,24.36,77700.0,19.2552,19.2552,19.2473,19.2473,77700.0
2013-09-04 12:55:00,24.36,24.37,24.36,24.36,88800.0,19.2473,19.2552,19.2473,19.2473,88800.0
2013-09-04 13:00:00,24.37,24.37,24.36,24.36,91800.0,19.2552,19.2552,19.2473,19.2473,91800.0
2013-09-04 13:05:00,24.36,24.37,24.36,24.36,116700.0,19.2473,19.2552,19.2473,19.2473,116700.0
2013-09-04 13:10:00,24.36,24.36,24.35,24.35,147000.0,19.2473,19.2473,19.2394,19.2394,147000.0
2013-09-04 13:15:00,24.35,24.36,24.35,24.35,173700.0,19.2394,19.2473,19.2394,19.2394,173700.0
2013-09-04 13:20:00,24.35,24.36,24.34,24.34,161700.0,19.2394,19.2473,19.2315,19.2315,161700.0
2013-09-04 13:25:00,24.34,24.34,24.33,24.34,196500.0,19.2315,19.2315,19.2236,19.2315,196500.0
2013-09-04 13:30:00,24.34,24.34,24.32,24.32,143400.0,19.2315,19.2315,19.2157,19.2157,143400.0
2013-09-04 13:35:00,24.32,24.33,24.29,24.31,180600.0,19.2157,19.2236,19.192,19.2078,180600.0
2013-09-04 13:40:00,24.31,24.31,24.3,24.3,205800.0,19.2078,19.2078,19.1999,19.1999,205800.0
2013-09-04 13:45:00,24.3,24.32,24.3,24.32,86100.0,19.1999,19.2157,19.1999,19.2157,86100.0
2013-09-04 13:50:00,24.32,24.32,24.29,24.3,111000.0,19.2157,19.2157,19.192,19.1999,111000.0
2013-09-04 13:55:00,24.3,24.31,24.29,24.29,67500.0,19.1999,19.2078,19.192,19.192,67500.0
2013-09-04 14:00:00,24.29,24.31,24.29,24.31,131700.0,19.192,19.2078,19.192,19.2078,131700.0
2013-09-04 14:05:00,24.31,24.31,24.28,24.28,91500.0,19.2078,19.2078,19.1841,19.1841,91500.0
2013-09-04 14:10:00,24.28,24.3,24.28,24.29,135900.0,19.1841,19.1999,19.1841,19.192,135900.0
2013-09-04 14:15:00,24.3,24.31,24.29,24.31,127200.0,19.1999,19.2078,19.192,19.2078,127200.0
2013-09-04 14:20:00,24.31,24.32,24.31,24.32,174300.0,19.2078,19.2157,19.2078,19.2157,174300.0
2013-09-04 14:25:00,24.32,24.33,24.32,24.32,74100.0,19.2157,19.2236,19.2157,19.2157,74100.0
2013-09-04 14:30:00,24.32,24.33,24.31,24.33,168000.0,19.2157,19.2236,19.2078,19.2236,168000.0
2013-09-04 14:35:00,24.33,24.33,24.32,24.33,162300.0,19.2236,19.2236,19.2157,19.2236,162300.0
2013-09-04 14:40:00,24.33,24.34,24.32,24.32,132900.0,19.2236,19.2315,19.2157,19.2157,132900.0
2013-09-04 14:45:00,24.32,24.32,24.3,24.3,96900.0,19.2157,19.2157,19.1999,19.1999,96900.0
2013-09-04 14:50:00,24.3,24.3,24.3,24.3,102600.0,19.1999,19.1999,19.1999,19.1999,102600.0
2013-09-04 14:55:00,24.3,24.31,24.3,24.31,110700.0,19.1999,19.2078,19.1999,19.2078,110700.0
2013-09-04 15:00:00,24.31,24.32,24.3,24.31,146400.0,19.2078,19.2157,19.1999,19.2078,146400.0
2013-09-04 15:05:00,24.31,24.32,24.3,24.32,189000.0,19.2078,19.2157,19.1999,19.2157,189000.0
2013-09-04 15:10:00,24.32,24.32,24.31,24.32,211200.0,19.2157,19.2157,19.2078,19.2157,211200.0
2013-09-04 15:15:00,24.32,24.32,24.31,24.32,224400.0,19.2157,19.2157,19.2078,19.2157,224400.0
2013-09-04 15:20:00,24.32,24.32,24.28,24.28,277800.0,19.2157,19.2157,19.1841,19.1841,277800.0
2013-09-04 15:25:00,24.28,24.3,24.28,24.3,293100.0,19.1841,19.1999,19.1841,19.1999,293100.0
2013-09-04 15:30:00,24.3,24.3,24.27,24.28,306000.0,19.1999,19.1999,19.1762,19.1841,306000.0
2013-09-04 15:35:00,24.28,24.28,24.25,24.27,322800.0,19.1841,19.1841,19.1604,19.1762,322800.0
2013-09-04 15:40:00,24.27,24.29,24.27,24.28,267300.0,19.1762,19.192,19.1762,19.1841,267300.0
2013-09-04 15:45:00,24.29,24.31,24.29,24.29,328800.0,19.192,19.2078,19.192,19.192,328800.0
2013-09-04 15:50:00,24.29,24.29,24.28,24.29,203100.0,19.192,19.192,19.1841,19.192,203100.0
2013-09-04 15:55:00,24.29,24.3,24.27,24.3,373500.0,19.192,19.1999,19.1762,19.1999,373500.0
2013-09-05 09:30:00,24.28,24.45,24.27,24.43,494700.0,19.1841,19.3184,19.1762,19.3026,494700.0
2013-09-05 09:35:00,24.43,24.43,24.33,24.38,264000.0,19.3026,19.3026,19.2236,19.2631,264000.0
2013-09-05 09:40:00,24.38,24.42,24.37,24.4,233400.0,19.2631,19.2947,19.2552,19.2789,233400.0
2013-09-05 09:45:00,24.4,24.47,24.4,24.47,259800.0,19.2789,19.3342,19.2789,19.3342,259800.0
2013-09-05 09:50:00,24.47,24.49,24.43,24.46,360000.0,19.3342,19.35,19.3026,19.3263,360000.0
2013-09-05 09:55:00,24.46,24.47,24.43,24.44,398400.0,19.3263,19.3342,19.3026,19.3105,398400.0
2013-09-05 10:00:00,24.43,24.44,24.41,24.42,363600.0,19.3026,19.3105,19.2868,19.2947,363600.0
2013-09-05 10:05:00,24.42,24.44,24.4,24.44,369000.0,19.2947,19.3105,19.2789,19.3105,369000.0
2013-09-05 10:10:00,24.44,24.45,24.42,24.45,194400.0,19.3105,19.3184,19.2947,19.3184,194400.0
2013-09-05 10:15:00,24.45,24.46,24.42,24.43,200400.0,19.3184,19.3263,19.2947,19.3026,200400.0
2013-09-05 10:20:00,24.43,24.44,24.42,24.42,212700.0,19.3026,19.3105,19.2947,19.2947,212700.0
2013-09-05 10:25:00,24.42,24.42,24.41,24.41,199200.0,19.2947,19.2947,19.2868,19.2868,199200.0
2013-09-05 10:30:00,24.41,24.44,24.38,24.39,203400.0,19.2868,19.3105,19.2631,19.271,203400.0
2013-09-05 10:35:00,24.39,24.39,24.35,24.35,191700.0,19.271,19.271,19.2394,19.2394,191700.0
2013-09-05 10:40:00,24.35,24.36,24.35,24.36,122700.0,19.2394,19.2473,19.2394,19.2473,122700.0
2013-09-05 10:45:00,24.36,24.36,24.34,24.35,153900.0,19.2473,19.2473,19.2315,19.2394,153900.0
2013-09-05 10:50:00,24.35,24.37,24.35,24.36,196200.0,19.2394,19.2552,19.2394,19.2473,196200.0
2013-09-05 10:55:00,24.36,24.36,24.34,24.34,183000.0,19.2473,19.2473,19.2315,19.2315,183000.0
2013-09-05 11:00:00,24.34,24.36,24.34,24.35,159000.0,19.2315,19.2473,19.2315,19.2394,159000.0
2013-09-05 11:05:00,24.35,24.36,24.34,24.36,96300.0,19.2394,19.2473,19.2315,19.2473,96300.0
2013-09-05 11:10:00,24.36,24.36,24.35,24.35,113400.0,19.2473,19.2473,19.2394,19.2394,113400.0
2013-09-05 11:15:00,24.36,24.36,24.34,24.35,110700.0,19.2473,19.2473,19.2315,19.2394,110700.0
2013-09-05 11:20:00,24.35,24.35,24.33,24.34,119700.0,19.2394,19.2394,19.2236,19.2315,119700.0
2013-09-05 11:25:00,24.33,24.35,24.33,24.34,127500.0,19.2236,19.2394,19.2236,19.2315,127500.0
2013-09-05 11:30:00,24.34,24.34,24.33,24.34,81900.0,19.2315,19.2315,19.2236,19.2315,81900.0
2013-09-05 11:35:00,24.34,24.35,24.33,24.34,87600.0,19.2315,19.2394,19.2236,19.2315,87600.0
2013-09-05 11:40:00,24.34,24.35,24.34,24.34,62700.0,19.2315,19.2394,19.2315,19.2315,62700.0
2013-09-05 11:45:00,24.34,24.35,24.34,24.34,73800.0,19.2315,19.2394,19.2315,19.2315,73800.0
2013-09-05 11:50:00,24.35,24.35,24.34,24.35,73800.0,19.2394,19.2394,19.2315,19.2394,73800.0
2013-09-05 11:55:00,24.34,24.35,24.33,24.34,113100.0,19.2315,19.2394,19.2236,19.2315,113100.0
2013-09-05 12:00:00,24.34,24.37,24.34,24.36,116700.0,19.2315,19.2552,19.2315,19.2473,116700.0
2013-09-05 12:05:00,24.35,24.36,24.35,24.35,65700.0,19.2394,19.2473,19.2394,19.2394,65700.0
2013-09-05 12:10:00,24.35,24.35,24.33,24.34,124500.0,19.2394,19.2394,19.2236,19.2315,124500.0
2013-09-05 12:15:00,24.34,24.34,24.32,24.33,85800.0,19.2315,19.2315,19.2157,19.2236,85800.0
2013-09-05 12:20:00,24.33,24.35,24.33,24.34,36000.0,19.2236,19.2394,19.2236,19.2315,36000.0
2013-09-05 12:25:00,24.34,24.34,24.32,24.33,37200.0,19.2315,19.2315,19.2157,19.2236,37200.0
2013-09-05 12:30:00,24.33,24.33,24.32,24.32,36000.0,19.2236,19.2236,19.2157,19.2157,36000.0
2013-09-05 12:35:00,24.31,24.32,24.31,24.31,49500.0,19.2078,19.2157,19.2078,19.2078,49500.0
2013-09-05 12:40:00,24.31,24.32,24.31,24.32,33600.0,19.2078,19.2157,19.2078,19.2157,33600.0
2013-09-05 12:45:00,24.32,24.32,24.31,24.31,56100.0,19.2157,19.2157,19.2078,19.2078,56100.0
2013-09-05 12:50:00,24.31,24.31,24.3,24.3,27000.0,19.2078,19.2078,19.1999,19.1999,27000.0
2013-09-05 12:55:00,24.3,24.31,24.3,24.31,65700.0,19.1999,19.2078,19.1999,19.2078,65700.0
2013-09-05 13:00:00,24.31,24.32,24.31,24.32,58200.0,19.2078,19.2157,19.2078,19.2157,58200.0
2013-09-05 13:05:00,24.32,24.32,24.31,24.31,32100.0,19.2157,19.2157,19.2078,19.2078,32100.0
2013-09-05 13:10:00,24.31,24.32,24.3,24.32,47100.0,19.2078,19.2157,19.1999,19.2157,47100.0
2013-09-05 13:15:00,24.32,24.32,24.31,24.31,44400.0,19.2157,19.2157,19.2078,19.2078,44400.0
2013-09-05 13:20:00,24.31,24.33,24.31,24.32,102600.0,19.2078,19.2236,19.2078,19.2157,102600.0
2013-09-05 13:25:00,24.32,24.33,24.31,24.31,74100.0,19.2157,19.2236,19.2078,19.2078,74100.0
2013-09-05 13:30:00,24.32,24.32,24.3,24.3,53400.0,19.2157,19.2157,19.1999,19.1999,53400.0
2013-09-05 13:35:00,24.3,24.31,24.3,24.31,75000.0,19.1999,19.2078,19.1999,19.2078,75000.0
2013-09-05 13:40:00,24.31,24.31,24.3,24.31,80100.0,19.2078,19.2078,19.1999,19.2078,80100.0
2013-09-05 13:45:00,24.31,24.32,24.31,24.31,61500.0,19.2078,19.2157,19.2078,19.2078,61500.0
2013-09-05 13:50:00,24.31,24.31,24.31,24.31,76800.0,19.2078,19.2078,19.2078,19.2078,76800.0
2013-09-05 13:55:00,24.31,24.31,24.29,24.29,96600.0,19.2078,19.2078,19.192,19.192,96600.0
2013-09-05 14:00:00,24.29,24.31,24.29,24.3,55500.0,19.192,19.2078,19.192,19.1999,55500.0
2013-09-05 14:05:00,24.3,24.31,24.29,24.3,57000.0,19.1999,19.2078,19.192,19.1999,57000.0
2013-09-05 14:10:00,24.29,24.3,24.29,24.3,74700.0,19.192,19.1999,19.192,19.1999,74700.0
2013-09-05 14:15:00,24.3,24.31,24.3,24.31,43800.0,19.1999,19.2078,19.1999,19.2078,43800.0
2013-09-05 14:20:00,24.31,24.31,24.3,24.3,46200.0,19.2078,19.2078,19.1999,19.1999,46200.0
2013-09-05 14:25:00,24.3,24.3,24.3,24.3,95400.0,19.1999,19.1999,19.1999,19.1999,95400.0
2013-09-05 14:30:00,24.3,24.31,24.3,24.3,120000.0,19.1999,19.2078,19.1999,19.1999,120000.0
2013-09-05 14:35:00,24.3,24.3,24.3,24.3,109500.0,19.1999,19.1999,19.1999,19.1999,109500.0
2013-09-05 14:40:00,24.3,24.3,24.29,24.29,145800.0,19.1999,19.1999,19.192,19.192,145800.0
2013-09-05 14:45:00,24.29,24.3,24.29,24.29,110700.0,19.192,19.1999,19.192,19.192,110700.0
2013-09-05 14:50:00,24.29,24.3,24.29,24.29,263700.0,19.192,19.1999,19.192,19.192,263700.0
2013-09-05 14:55:00,24.3,24.3,24.29,24.29,131400.0,19.1999,19.1999,19.192,19.192,131400.0
2013-09-05 15:00:00,24.29,24.29,24.28,24.28,109800.0,19.192,19.192,19.1841,19.1841,109800.0
2013-09-05 15:05:00,24.28,24.28,24.27,24.28,192900.0,19.1841,19.1841,19.1762,19.1841,192900.0
2013-09-05 15:10:00,24.28,24.28,24.27,24.27,181200.0,19.1841,19.1841,19.1762,19.1762,181200.0
2013-09-05 15:15:00,24.27,24.27,24.26,24.26,158400.0,19.1762,19.1762,19.1683,19.1683,158400.0
2013-09-05 15:20:00,24.26,24.27,24.25,24.26,295500.0,19.1683,19.1762,19.1604,19.1683,295500.0
2013-09-05 15:25:00,24.26,24.26,24.24,24.25,264900.0,19.1683,19.1683,19.1525,19.1604,264900.0
2013-09-05 15:30:00,24.25,24.25,24.23,24.24,331500.0,19.1604,19.1604,19.1446,19.1525,331500.0
2013-09-05 15:35:00,24.24,24.24,24.23,24.23,300300.0,19.1525,19.1525,19.1446,19.1446,300300.0
2013-09-05 15:40:00,24.23,24.23,24.21,24.21,399600.0,19.1446,19.1446,19.1288,19.1288,399600.0
2013-09-05 15:45:00,24.22,24.22,24.21,24.21,618600.0,19.1367,19.1367,19.1288,19.1288,618600.0
2013-09-05 15:50:00,24.21,24.22,24.21,24.21,539700.0,19.1288,19.1367,19.1288,19.1288,539700.0
2013-09-05 15:55:00,24.21,24.23,24.21,24.21,956400.0,19.1288,19.1446,19.1288,19.1288,956400.0
2013-09-06 09:30:00,24.23,24.27,24.23,24.25,465000.0,19.1446,19.1762,19.1446,19.1604,465000.0
2013-09-06 09:35:00,24.26,24.28,24.25,24.26,395100.0,19.1683,19.1841,19.1604,19.1683,395100.0
2013-09-06 09:40:00,24.26,24.26,24.18,24.21,287700.0,19.1683,19.1683,19.105,19.1288,287700.0
2013-09-06 09:45:00,24.21,24.21,24.11,24.14,392100.0,19.1288,19.1288,19.0497,19.0734,392100.0
2013-09-06 09:50:00,24.14,24.16,24.11,24.11,259500.0,19.0734,19.0892,19.0497,19.0497,259500.0
2013-09-06 09:55:00,24.12,24.12,24.09,24.1,288600.0,19.0576,19.0576,19.0339,19.0418,288600.0
2013-09-06 10:00:00,24.1,24.13,24.09,24.13,328200.0,19.0418,19.0655,19.0339,19.0655,328200.0
2013-09-06 10:05:00,24.12,24.13,24.1,24.1,279300.0,19.0576,19.0655,19.0418,19.0418,279300.0
2013-09-06 10:10:00,24.11,24.11,24.06,24.06,346800.0,19.0497,19.0497,19.0102,19.0102,346800.0
2013-09-06 10:15:00,24.07,24.09,24.07,24.07,229800.0,19.0181,19.0339,19.0181,19.0181,229800.0
2013-09-06 10:20:00,24.07,24.1,24.07,24.1,182700.0,19.0181,19.0418,19.0181,19.0418,182700.0
2013-09-06 10:25:00,24.1,24.14,24.09,24.13,173100.0,19.0418,19.0734,19.0339,19.0655,173100.0
2013-09-06 10:30:00,24.13,24.15,24.13,24.15,150300.0,19.0655,19.0813,19.0655,19.0813,150300.0
2013-09-06 10:35:00,24.15,24.16,24.13,24.13,185400.0,19.0813,19.0892,19.0655,19.0655,185400.0
2013-09-06 10:40:00,24.13,24.16,24.12,24.16,192300.0,19.0655,19.0892,19.0576,19.0892,192300.0
2013-09-06 10:45:00,24.16,24.19,24.16,24.19,172200.0,19.0892,19.1129,19.0892,19.1129,172200.0
2013-09-06 10:50:00,24.19,24.19,24.18,24.18,173100.0,19.1129,19.1129,19.105,19.105,173100.0
2013-09-06 10:55:00,24.18,24.2,24.17,24.19,206700.0,19.105,19.1208,19.0971,19.1129,206700.0
2013-09-06 11:00:00,24.19,24.24,24.19,24.24,163200.0,19.1129,19.1525,19.1129,19.1525,163200.0
2013-09-06 11:05:00,24.24,24.27,24.24,24.27,190800.0,19.1525,19.1762,19.1525,19.1762,190800.0
2013-09-06 11:10:00,24.27,24.29,24.27,24.28,202800.0,19.1762,19.192,19.1762,19.1841,202800.0
2013-09-06 11:15:00,24.29,24.29,24.27,24.27,182700.0,19.192,19.192,19.1762,19.1762,182700.0
2013-09-06 11:20:00,24.28,24.28,24.24,24.25,172800.0,19.1841,19.1841,19.1525,19.1604,172800.0
2013-09-06 11:25:00,24.25,24.31,24.25,24.31,126300.0,19.1604,19.2078,19.1604,19.2078,126300.0
2013-09-06 11:30:00,24.31,24.33,24.31,24.33,280800.0,19.2078,19.2236,19.2078,19.2236,280800.0
2013-09-06 11:35:00,24.33,24.33,24.32,24.33,171000.0,19.2236,19.2236,19.2157,19.2236,171000.0
2013-09-06 11:40:00,24.33,24.33,24.32,24.33,132300.0,19.2236,19.2236,19.2157,19.2236,132300.0
2013-09-06 11:45:00,24.33,24.33,24.3,24.31,148800.0,19.2236,19.2236,19.1999,19.2078,148800.0
2013-09-06 11:50:00,24.31,24.32,24.3,24.3,116700.0,19.2078,19.2157,19.1999,19.1999,116700.0
2013-09-06 11:55:00,24.3,24.31,24.29,24.31,106200.0,19.1999,19.2078,19.192,19.2078,106200.0
2013-09-06 12:00:00,24.3,24.33,24.3,24.33,127500.0,19.1999,19.2236,19.1999,19.2236,127500.0
2013-09-06 12:05:00,24.33,24.35,24.33,24.35,168600.0,19.2236,19.2394,19.2236,19.2394,168600.0
2013-09-06 12:10:00,24.35,24.39,24.35,24.39,135300.0,19.2394,19.271,19.2394,19.271,135300.0
2013-09-06 12:15:00,24.39,24.39,24.36,24.36,200100.0,19.271,19.271,19.2473,19.2473,200100.0
2013-09-06 12:20:00,24.36,24.37,24.35,24.35,214800.0,19.2473,19.2552,19.2394,19.2394,214800.0
2013-09-06 12:25:00,24.35,24.36,24.35,24.36,74400.0,19.2394,19.2473,19.2394,19.2473,74400.0
2013-09-06 12:30:00,24.36,24.36,24.35,24.35,105900.0,19.2473,19.2473,19.2394,19.2394,105900.0
2013-09-06 12:35:00,24.35,24.36,24.34,24.35,190800.0,19.2394,19.2473,19.2315,19.2394,190800.0
2013-09-06 12:40:00,24.35,24.37,24.35,24.36,116100.0,19.2394,19.2552,19.2394,19.2473,116100.0
2013-09-06 12:45:00,24.36,24.36,24.35,24.35,105600.0,19.2473,19.2473,19.2394,19.2394,105600.0
2013-09-06 12:50:00,24.35,24.35,24.32,24.33,122400.0,19.2394,19.2394,19.2157,19.2236,122400.0
2013-09-06 12:55:00,24.33,24.33,24.32,24.32,83700.0,19.2236,19.2236,19.2157,19.2157,83700.0
2013-09-06 13:00:00,24.32,24.33,24.31,24.32,136200.0,19.2157,19.2236,19.2078,19.2157,136200.0
2013-09-06 13:05:00,24.32,24.32,24.31,24.31,102000.0,19.2157,19.2157,19.2078,19.2078,102000.0
2013-09-06 13:10:00,24.31,24.32,24.31,24.31,57900.0,19.2078,19.2157,19.2078,19.2078,57900.0
2013-09-06 13:15:00,24.31,24.34,24.31,24.33,88200.0,19.2078,19.2315,19.2078,19.2236,88200.0
2013-09-06 13:20:00,24.33,24.34,24.32,24.33,135900.0,19.2236,19.2315,19.2157,19.2236,135900.0
2013-09-06 13:25:00,24.32,24.33,24.32,24.33,44100.0,19.2157,19.2236,19.2157,19.2236,44100.0
2013-09-06 13:30:00,24.33,24.33,24.32,24.33,48600.0,19.2236,19.2236,19.2157,19.2236,48600.0
2013-09-06 13:35:00,24.33,24.33,24.32,24.33,126900.0,19.2236,19.2236,19.2157,19.2236,126900.0
2013-09-06 13:40:00,24.33,24.33,24.32,24.32,101100.0,19.2236,19.2236,19.2157,19.2157,101100.0
2013-09-06 13:45:00,24.32,24.35,24.32,24.35,178500.0,19.2157,19.2394,19.2157,19.2394,178500.0
2013-09-06 13:50:00,24.35,24.37,24.35,24.37,126300.0,19.2394,19.2552,19.2394,19.2552,126300.0
2013-09-06 13:55:00,24.37,24.38,24.36,24.37,80700.0,19.2552,19.2631,19.2473,19.2552,80700.0
2013-09-06 14:00:00,24.37,24.38,24.36,24.36,87900.0,19.2552,19.2631,19.2473,19.2473,87900.0
2013-09-06 14:05:00,24.36,24.36,24.34,24.34,201300.0,19.2473,19.2473,19.2315,19.2315,201300.0
2013-09-06 14:10:00,24.34,24.34,24.33,24.33,49200.0,19.2315,19.2315,19.2236,19.2236,49200.0
2013-09-06 14:15:00,24.33,24.34,24.33,24.33,88800.0,19.2236,19.2315,19.2236,19.2236,88800.0
2013-09-06 14:20:00,24.33,24.34,24.33,24.34,83100.0,19.2236,19.2315,19.2236,19.2315,83100.0
2013-09-06 14:25:00,24.34,24.34,24.34,24.34,66300.0,19.2315,19.2315,19.2315,19.2315,66300.0
2013-09-06 14:30:00,24.34,24.34,24.34,24.34,88800.0,19.2315,19.2315,19.2315,19.2315,88800.0
2013-09-06 14:35:00,24.34,24.34,24.33,24.33,88500.0,19.2315,19.2315,19.2236,19.2236,88500.0
2013-09-06 14:40:00,24.34,24.34,24.33,24.34,99900.0,19.2315,19.2315,19.2236,19.2315,99900.0
2013-09-06 14:45:00,24.34,24.35,24.33,24.35,188400.0,19.2315,19.2394,19.2236,19.2394,188400.0
2013-09-06 14:50:00,24.35,24.35,24.34,24.34,105900.0,19.2394,19.2394,19.2315,19.2315,105900.0
2013-09-06 14:55:00,24.34,24.34,24.33,24.34,168000.0,19.2315,19.2315,19.2236,19.2315,168000.0
2013-09-06 15:00:00,24.34,24.35,24.33,24.33,376500.0,19.2315,19.2394,19.2236,19.2236,376500.0
2013-09-06 15:05:00,24.33,24.34,24.31,24.32,513000.0,19.2236,19.2315,19.2078,19.2157,513000.0
2013-09-06 15:10:00,24.32,24.32,24.29,24.3,226500.0,19.2157,19.2157,19.192,19.1999,226500.0
2013-09-06 15:15:00,24.3,24.31,24.29,24.31,152400.0,19.1999,19.2078,19.192,19.2078,152400.0
2013-09-06 15:20:00,24.31,24.31,24.29,24.29,207600.0,19.2078,19.2078,19.192,19.192,207600.0
2013-09-06 15:25:00,24.29,24.3,24.28,24.28,178500.0,19.192,19.1999,19.1841,19.1841,178500.0
2013-09-06 15:30:00,24.28,24.28,24.26,24.26,227100.0,19.1841,19.1841,19.1683,19.1683,227100.0
2013-09-06 15:35:00,24.26,24.26,24.24,24.24,330900.0,19.1683,19.1683,19.1525,19.1525,330900.0
2013-09-06 15:40:00,24.24,24.26,24.22,24.23,353100.0,19.1525,19.1683,19.1367,19.1446,353100.0
2013-09-06 15:45:00,24.23,24.24,24.19,24.19,426000.0,19.1446,19.1525,19.1129,19.1129,426000.0
2013-09-06 15:50:00,24.19,24.23,24.19,24.23,234000.0,19.1129,19.1446,19.1129,19.1446,234000.0
2013-09-06 15:55:00,24.23,24.23,24.18,24.2,1047600.0,19.1446,19.1446,19.105,19.1208,1047600.0
2013-09-09 09:30:00,24.28,24.32,24.23,24.3,789600.0,19.1841,19.2157,19.1446,19.1999,789600.0
2013-09-09 09:35:00,24.3,24.33,24.29,24.33,417300.0,19.1999,19.2236,19.192,19.2236,417300.0
2013-09-09 09:40:00,24.33,24.35,24.29,24.33,437400.0,19.2236,19.2394,19.192,19.2236,437400.0
2013-09-09 09:45:00,24.33,24.33,24.32,24.33,300600.0,19.2236,19.2236,19.2157,19.2236,300600.0
2013-09-09 09:50:00,24.33,24.33,24.31,24.32,302700.0,19.2236,19.2236,19.2078,19.2157,302700.0
2013-09-09 09:55:00,24.32,24.36,24.32,24.35,372300.0,19.2157,19.2473,19.2157,19.2394,372300.0
2013-09-09 10:00:00,24.35,24.35,24.32,24.32,267900.0,19.2394,19.2394,19.2157,19.2157,267900.0
2013-09-09 10:05:00,24.33,24.34,24.31,24.32,314100.0,19.2236,19.2315,19.2078,19.2157,314100.0
2013-09-09 10:10:00,24.32,24.32,24.3,24.3,224100.0,19.2157,19.2157,19.1999,19.1999,224100.0
2013-09-09 10:15:00,24.3,24.32,24.29,24.29,186000.0,19.1999,19.2157,19.192,19.192,186000.0
2013-09-09 10:20:00,24.29,24.3,24.28,24.28,219000.0,19.192,19.1999,19.1841,19.1841,219000.0
2013-09-09 10:25:00,24.29,24.3,24.28,24.29,214200.0,19.192,19.1999,19.1841,19.192,214200.0
2013-09-09 10:30:00,24.29,24.3,24.27,24.27,176100.0,19.192,19.1999,19.1762,19.1762,176100.0
2013-09-09 10:35:00,24.27,24.28,24.25,24.25,131400.0,19.1762,19.1841,19.1604,19.1604,131400.0
2013-09-09 10:40:00,24.26,24.27,24.25,24.26,159600.0,19.1683,19.1762,19.1604,19.1683,159600.0
2013-09-09 10:45:00,24.26,24.27,24.25,24.27,152400.0,19.1683,19.1762,19.1604,19.1762,152400.0
2013-09-09 10:50:00,24.27,24.29,24.26,24.29,120300.0,19.1762,19.192,19.1683,19.192,120300.0
2013-09-09 10:55:00,24.29,24.31,24.28,24.3,144000.0,19.192,19.2078,19.1841,19.1999,144000.0
2013-09-09 11:00:00,24.3,24.31,24.29,24.3,119100.0,19.1999,19.2078,19.192,19.1999,119100.0
2013-09-09 11:05:00,24.3,24.3,24.29,24.3,101700.0,19.1999,19.1999,19.192,19.1999,101700.0
2013-09-09 11:10:00,24.29,24.3,24.29,24.3,70800.0,19.192,19.1999,19.192,19.1999,70800.0
2013-09-09 11:15:00,24.3,24.3,24.27,24.29,105900.0,19.1999,19.1999,19.1762,19.192,105900.0
2013-09-09 11:20:00,24.29,24.31,24.28,24.29,111300.0,19.192,19.2078,19.1841,19.192,111300.0
2013-09-09 11:25:00,24.3,24.33,24.29,24.33,98400.0,19.1999,19.2236,19.192,19.2236,98400.0
2013-09-09 11:30:00,24.33,24.34,24.32,24.32,179700.0,19.2236,19.2315,19.2157,19.2157,179700.0
2013-09-09 11:35:00,24.33,24.33,24.32,24.33,98100.0,19.2236,19.2236,19.2157,19.2236,98100.0
2013-09-09 11:40:00,24.33,24.35,24.33,24.34,150600.0,19.2236,19.2394,19.2236,19.2315,150600.0
2013-09-09 11:45:00,24.34,24.35,24.33,24.35,88800.0,19.2315,19.2394,19.2236,19.2394,88800.0
2013-09-09 11:50:00,24.35,24.35,24.33,24.33,108600.0,19.2394,19.2394,19.2236,19.2236,108600.0
2013-09-09 11:55:00,24.33,24.35,24.33,24.35,121500.0,19.2236,19.2394,19.2236,19.2394,121500.0
2013-09-09 12:00:00,24.34,24.35,24.34,24.35,106800.0,19.2315,19.2394,19.2315,19.2394,106800.0
2013-09-09 12:05:00,24.35,24.37,24.35,24.37,146400.0,19.2394,19.2552,19.2394,19.2552,146400.0
2013-09-09 12:10:00,24.37,24.4,24.36,24.39,204000.0,19.2552,19.2789,19.2473,19.271,204000.0
2013-09-09 12:15:00,24.39,24.4,24.39,24.4,97800.0,19.271,19.2789,19.271,19.2789,97800.0
2013-09-09 12:20:00,24.4,24.41,24.4,24.41,183900.0,19.2789,19.2868,19.2789,19.2868,183900.0
2013-09-09 12:25:00,24.41,24.42,24.4,24.4,138000.0,19.2868,19.2947,19.2789,19.2789,138000.0
2013-09-09 12:30:00,24.4,24.4,24.38,24.38,75600.0,19.2789,19.2789,19.2631,19.2631,75600.0
2013-09-09 12:35:00,24.38,24.39,24.37,24.38,78300.0,19.2631,19.271,19.2552,19.2631,78300.0
2013-09-09 12:40:00,24.38,24.41,24.38,24.4,180300.0,19.2631,19.2868,19.2631,19.2789,180300.0
2013-09-09 12:45:00,24.4,24.4,24.39,24.4,72000.0,19.2789,19.2789,19.271,19.2789,72000.0
2013-09-09 12:50:00,24.4,24.41,24.4,24.41,110100.0,19.2789,19.2868,19.2789,19.2868,110100.0
2013-09-09 12:55:00,24.41,24.42,24.4,24.42,105000.0,19.2868,19.2947,19.2789,19.2947,105000.0
2013-09-09 13:00:00,24.41,24.43,24.41,24.42,166500.0,19.2868,19.3026,19.2868,19.2947,166500.0
2013-09-09 13:05:00,24.43,24.43,24.41,24.41,115800.0,19.3026,19.3026,19.2868,19.2868,115800.0
2013-09-09 13:10:00,24.42,24.43,24.42,24.43,105300.0,19.2947,19.3026,19.2947,19.3026,105300.0
2013-09-09 13:15:00,24.43,24.44,24.42,24.43,112200.0,19.3026,19.3105,19.2947,19.3026,112200.0
2013-09-09 13:20:00,24.43,24.46,24.43,24.45,278700.0,19.3026,19.3263,19.3026,19.3184,278700.0
2013-09-09 13:25:00,24.45,24.45,24.44,24.44,90300.0,19.3184,19.3184,19.3105,19.3105,90300.0
2013-09-09 13:30:00,24.44,24.45,24.43,24.44,113700.0,19.3105,19.3184,19.3026,19.3105,113700.0
2013-09-09 13:35:00,24.44,24.46,24.43,24.43,97800.0,19.3105,19.3263,19.3026,19.3026,97800.0
2013-09-09 13:40:00,24.44,24.44,24.43,24.44,81300.0,19.3105,19.3105,19.3026,19.3105,81300.0
2013-09-09 13:45:00,24.44,24.45,24.44,24.44,103200.0,19.3105,19.3184,19.3105,19.3105,103200.0
2013-09-09 13:50:00,24.44,24.45,24.44,24.44,93900.0,19.3105,19.3184,19.3105,19.3105,93900.0
2013-09-09 13:55:00,24.44,24.45,24.44,24.45,101100.0,19.3105,19.3184,19.3105,19.3184,101100.0
2013-09-09 14:00:00,24.45,24.48,24.45,24.48,140100.0,19.3184,19.3421,19.3184,19.3421,140100.0
2013-09-09 14:05:00,24.48,24.48,24.46,24.47,125400.0,19.3421,19.3421,19.3263,19.3342,125400.0
2013-09-09 14:10:00,24.47,24.47,24.46,24.46,71700.0,19.3342,19.3342,19.3263,19.3263,71700.0
2013-09-09 14:15:00,24.46,24.51,24.46,24.51,160800.0,19.3263,19.3658,19.3263,19.3658,160800.0
2013-09-09 14:20:00,24.51,24.51,24.48,24.5,148800.0,19.3658,19.3658,19.3421,19.3579,148800.0
2013-09-09 14:25:00,24.5,24.51,24.49,24.5,124500.0,19.3579,19.3658,19.35,19.3579,124500.0
2013-09-09 14:30:00,24.5,24.51,24.49,24.51,237300.0,19.3579,19.3658,19.35,19.3658,237300.0
2013-09-09 14:35:00,24.51,24.54,24.5,24.53,288000.0,19.3658,19.3895,19.3579,19.3816,288000.0
2013-09-09 14:40:00,24.53,24.55,24.53,24.55,136500.0,19.3816,19.3974,19.3816,19.3974,136500.0
2013-09-09 14:45:00,24.55,24.55,24.52,24.52,120900.0,19.3974,19.3974,19.3737,19.3737,120900.0
2013-09-09 14:50:00,24.52,24.54,24.52,24.54,155100.0,19.3737,19.3895,19.3737,19.3895,155100.0
2013-09-09 14:55:00,24.54,24.54,24.52,24.52,163500.0,19.3895,19.3895,19.3737,19.3737,163500.0
2013-09-09 15:00:00,24.52,24.53,24.51,24.51,163500.0,19.3737,19.3816,19.3658,19.3658,163500.0
2013-09-09 15:05:00,24.51,24.52,24.5,24.52,277800.0,19.3658,19.3737,19.3579,19.3737,277800.0
2013-09-09 15:10:00,24.52,24.52,24.51,24.52,127800.0,19.3737,19.3737,19.3658,19.3737,127800.0
2013-09-09 15:15:00,24.52,24.54,24.51,24.52,152700.0,19.3737,19.3895,19.3658,19.3737,152700.0
2013-09-09 15:20:00,24.52,24.53,24.5,24.53,188100.0,19.3737,19.3816,19.3579,19.3816,188100.0
2013-09-09 15:25:00,24.53,24.54,24.52,24.54,236400.0,19.3816,19.3895,19.3737,19.3895,236400.0
2013-09-09 15:30:00,24.54,24.54,24.51,24.51,289200.0,19.3895,19.3895,19.3658,19.3658,289200.0
2013-09-09 15:35:00,24.51,24.53,24.51,24.51,286800.0,19.3658,19.3816,19.3658,19.3658,286800.0
2013-09-09 15:40:00,24.51,24.51,24.49,24.49,473400.0,19.3658,19.3658,19.35,19.35,473400.0
2013-09-09 15:45:00,24.49,24.52,24.49,24.5,375600.0,19.35,19.3737,19.35,19.3579,375600.0
2013-09-09 15:50:00,24.51,24.52,24.5,24.51,430200.0,19.3658,19.3737,19.3579,19.3658,430200.0
2013-09-09 15:55:00,24.51,24.51,24.49,24.5,641100.0,19.3658,19.3658,19.35,19.3579,641100.0
2013-09-10 09:30:00,24.55,24.62,24.52,24.6,516900.0,19.3974,19.4527,19.3737,19.4369,516900.0
2013-09-10 09:35:00,24.6,24.63,24.57,24.62,211500.0,19.4369,19.4606,19.4132,19.4527,211500.0
2013-09-10 09:40:00,24.63,24.7,24.62,24.7,432900.0,19.4606,19.5159,19.4527,19.5159,432900.0
2013-09-10 09:45:00,24.69,24.73,24.68,24.71,550800.0,19.508,19.5396,19.5001,19.5238,550800.0
2013-09-10 09:50:00,24.71,24.74,24.69,24.7,522300.0,19.5238,19.5475,19.508,19.5159,522300.0
2013-09-10 09:55:00,24.7,24.72,24.7,24.72,417000.0,19.5159,19.5317,19.5159,19.5317,417000.0
2013-09-10 10:00:00,24.72,24.72,24.69,24.7,548100.0,19.5317,19.5317,19.508,19.5159,548100.0
2013-09-10 10:05:00,24.69,24.73,24.68,24.68,445200.0,19.508,19.5396,19.5001,19.5001,445200.0
2013-09-10 10:10:00,24.67,24.71,24.67,24.71,195900.0,19.4922,19.5238,19.4922,19.5238,195900.0
2013-09-10 10:15:00,24.71,24.71,24.67,24.68,252000.0,19.5238,19.5238,19.4922,19.5001,252000.0
2013-09-10 10:20:00,24.68,24.7,24.67,24.7,192600.0,19.5001,19.5159,19.4922,19.5159,192600.0
2013-09-10 10:25:00,24.7,24.7,24.68,24.68,204000.0,19.5159,19.5159,19.5001,19.5001,204000.0
2013-09-10 10:30:00,24.69,24.69,24.68,24.68,275100.0,19.508,19.508,19.5001,19.5001,275100.0
2013-09-10 10:35:00,24.68,24.69,24.68,24.69,185400.0,19.5001,19.508,19.5001,19.508,185400.0
2013-09-10 10:40:00,24.68,24.69,24.68,24.68,226200.0,19.5001,19.508,19.5001,19.5001,226200.0
2013-09-10 10:45:00,24.68,24.69,24.67,24.69,175800.0,19.5001,19.508,19.4922,19.508,175800.0
2013-09-10 10:50:00,24.69,24.69,24.69,24.69,133200.0,19.508,19.508,19.508,19.508,133200.0
2013-09-10 10:55:00,24.69,24.69,24.68,24.69,174300.0,19.508,19.508,19.5001,19.508,174300.0
2013-09-10 11:00:00,24.69,24.7,24.69,24.7,147600.0,19.508,19.5159,19.508,19.5159,147600.0
2013-09-10 11:05:00,24.7,24.7,24.69,24.69,154500.0,19.5159,19.5159,19.508,19.508,154500.0
2013-09-10 11:10:00,24.69,24.69,24.67,24.68,389100.0,19.508,19.508,19.4922,19.5001,389100.0
2013-09-10 11:15:00,24.67,24.68,24.66,24.67,188700.0,19.4922,19.5001,19.4843,19.4922,188700.0
2013-09-10 11:20:00,24.67,24.68,24.67,24.67,180600.0,19.4922,19.5001,19.4922,19.4922,180600.0
2013-09-10 11:25:00,24.68,24.68,24.67,24.67,146100.0,19.5001,19.5001,19.4922,19.4922,146100.0
2013-09-10 11:30:00,24.67,24.67,24.64,24.64,349800.0,19.4922,19.4922,19.4685,19.4685,349800.0
2013-09-10 11:35:00,24.64,24.65,24.63,24.63,213900.0,19.4685,19.4764,19.4606,19.4606,213900.0
2013-09-10 11:40:00,24.63,24.63,24.61,24.62,116100.0,19.4606,19.4606,19.4448,19.4527,116100.0
2013-09-10 11:45:00,24.61,24.62,24.6,24.61,118200.0,19.4448,19.4527,19.4369,19.4448,118200.0
2013-09-10 11:50:00,24.61,24.62,24.6,24.62,107100.0,19.4448,19.4527,19.4369,19.4527,107100.0
2013-09-10 11:55:00,24.62,24.65,24.62,24.65,196200.0,19.4527,19.4764,19.4527,19.4764,196200.0
2013-09-10 12:00:00,24.65,24.66,24.63,24.64,115800.0,19.4764,19.4843,19.4606,19.4685,115800.0
2013-09-10 12:05:00,24.63,24.66,24.63,24.65,133200.0,19.4606,19.4843,19.4606,19.4764,133200.0
2013-09-10 12:10:00,24.65,24.66,24.64,24.65,93300.0,19.4764,19.4843,19.4685,19.4764,93300.0
2013-09-10 12:15:00,24.65,24.66,24.64,24.65,125400.0,19.4764,19.4843,19.4685,19.4764,125400.0
2013-09-10 12:20:00,24.65,24.66,24.64,24.65,96900.0,19.4764,19.4843,19.4685,19.4764,96900.0
2013-09-10 12:25:00,24.65,24.65,24.64,24.65,104400.0,19.4764,19.4764,19.4685,19.4764,104400.0
2013-09-10 12:30:00,24.65,24.66,24.64,24.65,90000.0,19.4764,19.4843,19.4685,19.4764,90000.0
2013-09-10 12:35:00,24.65,24.65,24.64,24.64,108900.0,19.4764,19.4764,19.4685,19.4685,108900.0
2013-09-10 12:40:00,24.64,24.65,24.64,24.65,77400.0,19.4685,19.4764,19.4685,19.4764,77400.0
2013-09-10 12:45:00,24.65,24.66,24.65,24.65,105300.0,19.4764,19.4843,19.4764,19.4764,105300.0
2013-09-10 12:50:00,24.65,24.66,24.65,24.66,92700.0,19.4764,19.4843,19.4764,19.4843,92700.0
2013-09-10 12:55:00,24.66,24.66,24.64,24.65,132300.0,19.4843,19.4843,19.4685,19.4764,132300.0
2013-09-10 13:00:00,24.65,24.65,24.64,24.64,97200.0,19.4764,19.4764,19.4685,19.4685,97200.0
2013-09-10 13:05:00,24.64,24.65,24.64,24.65,75000.0,19.4685,19.4764,19.4685,19.4764,75000.0
2013-09-10 13:10:00,24.65,24.66,24.64,24.65,122700.0,19.4764,19.4843,19.4685,19.4764,122700.0
2013-09-10 13:15:00,24.65,24.66,24.64,24.66,135000.0,19.4764,19.4843,19.4685,19.4843,135000.0
2013-09-10 13:20:00,24.66,24.66,24.65,24.65,155100.0,19.4843,19.4843,19.4764,19.4764,155100.0
2013-09-10 13:25:00,24.65,24.65,24.64,24.64,142200.0,19.4764,19.4764,19.4685,19.4685,142200.0
2013-09-10 13:30:00,24.64,24.64,24.63,24.64,180300.0,19.4685,19.4685,19.4606,19.4685,180300.0
2013-09-10 13:35:00,24.63,24.64,24.63,24.64,96600.0,19.4606,19.4685,19.4606,19.4685,96600.0
2013-09-10 13:40:00,24.64,24.64,24.62,24.63,164700.0,19.4685,19.4685,19.4527,19.4606,164700.0
2013-09-10 13:45:00,24.63,24.63,24.62,24.63,141900.0,19.4606,19.4606,19.4527,19.4606,141900.0
2013-09-10 13:50:00,24.63,24.65,24.63,24.64,196500.0,19.4606,19.4764,19.4606,19.4685,196500.0
2013-09-10 13:55:00,24.64,24.64,24.64,24.64,126600.0,19.4685,19.4685,19.4685,19.4685,126600.0
2013-09-10 14:00:00,24.64,24.67,24.64,24.67,177600.0,19.4685,19.4922,19.4685,19.4922,177600.0
2013-09-10 14:05:00,24.67,24.7,24.66,24.7,236400.0,19.4922,19.5159,19.4843,19.5159,236400.0
2013-09-10 14:10:00,24.7,24.73,24.7,24.72,196800.0,19.5159,19.5396,19.5159,19.5317,196800.0
2013-09-10 14:15:00,24.72,24.72,24.72,24.72,172500.0,19.5317,19.5317,19.5317,19.5317,172500.0
2013-09-10 14:20:00,24.72,24.72,24.71,24.72,237300.0,19.5317,19.5317,19.5238,19.5317,237300.0
2013-09-10 14:25:00,24.72,24.73,24.71,24.73,122700.0,19.5317,19.5396,19.5238,19.5396,122700.0
2013-09-10 14:30:00,24.73,24.73,24.72,24.72,212400.0,19.5396,19.5396,19.5317,19.5317,212400.0
2013-09-10 14:35:00,24.72,24.73,24.72,24.72,120000.0,19.5317,19.5396,19.5317,19.5317,120000.0
2013-09-10 14:40:00,24.72,24.72,24.7,24.7,276000.0,19.5317,19.5317,19.5159,19.5159,276000.0
2013-09-10 14:45:00,24.7,24.7,24.7,24.7,129300.0,19.5159,19.5159,19.5159,19.5159,129300.0
2013-09-10 14:50:00,24.7,24.71,24.69,24.71,297000.0,19.5159,19.5238,19.508,19.5238,297000.0
2013-09-10 14:55:00,24.71,24.72,24.7,24.71,184800.0,19.5238,19.5317,19.5159,19.5238,184800.0
2013-09-10 15:00:00,24.71,24.72,24.71,24.71,215700.0,19.5238,19.5317,19.5238,19.5238,215700.0
2013-09-10 15:05:00,24.71,24.72,24.69,24.69,241200.0,19.5238,19.5317,19.508,19.508,241200.0
2013-09-10 15:10:00,24.69,24.7,24.68,24.68,441600.0,19.508,19.5159,19.5001,19.5001,441600.0
2013-09-10 15:15:00,24.68,24.7,24.67,24.69,201600.0,19.5001,19.5159,19.4922,19.508,201600.0
2013-09-10 15:20:00,24.69,24.69,24.67,24.67,387000.0,19.508,19.508,19.4922,19.4922,387000.0
2013-09-10 15:25:00,24.67,24.68,24.67,24.68,320700.0,19.4922,19.5001,19.4922,19.5001,320700.0
2013-09-10 15:30:00,24.67,24.7,24.67,24.69,375300.0,19.4922,19.5159,19.4922,19.508,375300.0
2013-09-10 15:35:00,24.69,24.69,24.67,24.67,247500.0,19.508,19.508,19.4922,19.4922,247500.0
2013-09-10 15:40:00,24.67,24.68,24.67,24.67,440100.0,19.4922,19.5001,19.4922,19.4922,440100.0
2013-09-10 15:45:00,24.67,24.68,24.67,24.68,476700.0,19.4922,19.5001,19.4922,19.5001,476700.0
2013-09-10 15:50:00,24.68,24.68,24.64,24.65,726600.0,19.5001,19.5001,19.4685,19.4764,726600.0
2013-09-10 15:55:00,24.64,24.66,24.64,24.66,1069800.0,19.4685,19.4843,19.4685,19.4843,1069800.0
2013-09-11 09:30:00,24.68,24.7,24.64,24.64,505500.0,19.5001,19.5159,19.4685,19.4685,505500.0
2013-09-11 09:35:00,24.64,24.64,24.55,24.56,377400.0,19.4685,19.4685,19.3974,19.4053,377400.0
2013-09-11 09:40:00,24.56,24.62,24.56,24.62,216600.0,19.4053,19.4527,19.4053,19.4527,216600.0
2013-09-11 09:45:00,24.63,24.65,24.62,24.65,186600.0,19.4606,19.4764,19.4527,19.4764,186600.0
2013-09-11 09:50:00,24.65,24.66,24.65,24.65,201300.0,19.4764,19.4843,19.4764,19.4764,201300.0
2013-09-11 09:55:00,24.65,24.65,24.64,24.65,184800.0,19.4764,19.4764,19.4685,19.4764,184800.0
2013-09-11 10:00:00,24.65,24.67,24.64,24.67,174300.0,19.4764,19.4922,19.4685,19.4922,174300.0
2013-09-11 10:05:00,24.67,24.69,24.67,24.69,283500.0,19.4922,19.508,19.4922,19.508,283500.0
2013-09-11 10:10:00,24.69,24.7,24.69,24.7,179700.0,19.508,19.5159,19.508,19.5159,179700.0
2013-09-11 10:15:00,24.7,24.7,24.66,24.66,115800.0,19.5159,19.5159,19.4843,19.4843,115800.0
2013-09-11 10:20:00,24.66,24.69,24.66,24.68,139800.0,19.4843,19.508,19.4843,19.5001,139800.0
2013-09-11 10:25:00,24.68,24.69,24.67,24.67,169200.0,19.5001,19.508,19.4922,19.4922,169200.0
2013-09-11 10:30:00,24.67,24.68,24.66,24.67,169500.0,19.4922,19.5001,19.4843,19.4922,169500.0
2013-09-11 10:35:00,24.68,24.68,24.66,24.67,101100.0,19.5001,19.5001,19.4843,19.4922,101100.0
2013-09-11 10:40:00,24.67,24.67,24.66,24.66,197100.0,19.4922,19.4922,19.4843,19.4843,197100.0
2013-09-11 10:45:00,24.67,24.67,24.65,24.65,145800.0,19.4922,19.4922,19.4764,19.4764,145800.0
2013-09-11 10:50:00,24.65,24.67,24.65,24.66,180600.0,19.4764,19.4922,19.4764,19.4843,180600.0
2013-09-11 10:55:00,24.67,24.67,24.65,24.66,144000.0,19.4922,19.4922,19.4764,19.4843,144000.0
2013-09-11 11:00:00,24.66,24.67,24.66,24.66,132900.0,19.4843,19.4922,19.4843,19.4843,132900.0
2013-09-11 11:05:00,24.66,24.68,24.66,24.67,184800.0,19.4843,19.5001,19.4843,19.4922,184800.0
2013-09-11 11:10:00,24.67,24.68,24.67,24.67,141000.0,19.4922,19.5001,19.4922,19.4922,141000.0
2013-09-11 11:15:00,24.67,24.69,24.67,24.69,123300.0,19.4922,19.508,19.4922,19.508,123300.0
2013-09-11 11:20:00,24.7,24.7,24.69,24.7,115500.0,19.5159,19.5159,19.508,19.5159,115500.0
2013-09-11 11:25:00,24.7,24.71,24.7,24.71,65100.0,19.5159,19.5238,19.5159,19.5238,65100.0
2013-09-11 11:30:00,24.71,24.74,24.71,24.73,167100.0,19.5238,19.5475,19.5238,19.5396,167100.0
2013-09-11 11:35:00,24.73,24.74,24.73,24.73,79200.0,19.5396,19.5475,19.5396,19.5396,79200.0
2013-09-11 11:40:00,24.73,24.75,24.73,24.74,192300.0,19.5396,19.5554,19.5396,19.5475,192300.0
2013-09-11 11:45:00,24.75,24.75,24.74,24.74,123300.0,19.5554,19.5554,19.5475,19.5475,123300.0
2013-09-11 11:50:00,24.74,24.74,24.74,24.74,86100.0,19.5475,19.5475,19.5475,19.5475,86100.0
2013-09-11 11:55:00,24.74,24.74,24.74,24.74,96300.0,19.5475,19.5475,19.5475,19.5475,96300.0
2013-09-11 12:00:00,24.74,24.74,24.7,24.7,154800.0,19.5475,19.5475,19.5159,19.5159,154800.0
2013-09-11 12:05:00,24.7,24.71,24.7,24.71,78900.0,19.5159,19.5238,19.5159,19.5238,78900.0
2013-09-11 12:10:00,24.71,24.72,24.7,24.72,79500.0,19.5238,19.5317,19.5159,19.5317,79500.0
2013-09-11 12:15:00,24.72,24.72,24.71,24.71,81600.0,19.5317,19.5317,19.5238,19.5238,81600.0
2013-09-11 12:20:00,24.72,24.72,24.7,24.71,74100.0,19.5317,19.5317,19.5159,19.5238,74100.0
2013-09-11 12:25:00,24.7,24.71,24.69,24.7,220800.0,19.5159,19.5238,19.508,19.5159,220800.0
2013-09-11 12:30:00,24.7,24.71,24.69,24.71,59400.0,19.5159,19.5238,19.508,19.5238,59400.0
2013-09-11 12:35:00,24.71,24.71,24.7,24.7,62700.0,19.5238,19.5238,19.5159,19.5159,62700.0
2013-09-11 12:40:00,24.7,24.71,24.7,24.7,77400.0,19.5159,19.5238,19.5159,19.5159,77400.0
2013-09-11 12:45:00,24.7,24.7,24.7,24.7,85500.0,19.5159,19.5159,19.5159,19.5159,85500.0
2013-09-11 12:50:00,24.7,24.7,24.69,24.69,46200.0,19.5159,19.5159,19.508,19.508,46200.0
2013-09-11 12:55:00,24.69,24.7,24.69,24.7,92100.0,19.508,19.5159,19.508,19.5159,92100.0
2013-09-11 13:00:00,24.7,24.7,24.69,24.69,67200.0,19.5159,19.5159,19.508,19.508,67200.0
2013-09-11 13:05:00,24.7,24.7,24.67,24.68,188400.0,19.5159,19.5159,19.4922,19.5001,188400.0
2013-09-11 13:10:00,24.68,24.68,24.67,24.68,129000.0,19.5001,19.5001,19.4922,19.5001,129000.0
2013-09-11 13:15:00,24.68,24.7,24.68,24.7,63000.0,19.5001,19.5159,19.5001,19.5159,63000.0
2013-09-11 13:20:00,24.7,24.7,24.69,24.69,76800.0,19.5159,19.5159,19.508,19.508,76800.0
2013-09-11 13:25:00,24.69,24.7,24.69,24.69,131400.0,19.508,19.5159,19.508,19.508,131400.0
2013-09-11 13:30:00,24.69,24.71,24.69,24.71,102300.0,19.508,19.5238,19.508,19.5238,102300.0
2013-09-11 13:35:00,24.71,24.71,24.7,24.7,131100.0,19.5238,19.5238,19.5159,19.5159,131100.0
2013-09-11 13:40:00,24.71,24.71,24.71,24.71,81600.0,19.5238,19.5238,19.5238,19.5238,81600.0
2013-09-11 13:45:00,24.71,24.71,24.7,24.7,137700.0,19.5238,19.5238,19.5159,19.5159,137700.0
2013-09-11 13:50:00,24.7,24.7,24.69,24.7,71700.0,19.5159,19.5159,19.508,19.5159,71700.0
2013-09-11 13:55:00,24.7,24.7,24.7,24.7,54900.0,19.5159,19.5159,19.5159,19.5159,54900.0
2013-09-11 14:00:00,24.7,24.71,24.7,24.7,129300.0,19.5159,19.5238,19.5159,19.5159,129300.0
2013-09-11 14:05:00,24.7,24.7,24.7,24.7,84900.0,19.5159,19.5159,19.5159,19.5159,84900.0
2013-09-11 14:10:00,24.7,24.7,24.69,24.69,99300.0,19.5159,19.5159,19.508,19.508,99300.0
2013-09-11 14:15:00,24.69,24.69,24.68,24.68,124200.0,19.508,19.508,19.5001,19.5001,124200.0
2013-09-11 14:20:00,24.68,24.68,24.67,24.68,145500.0,19.5001,19.5001,19.4922,19.5001,145500.0
2013-09-11 14:25:00,24.68,24.68,24.66,24.67,185100.0,19.5001,19.5001,19.4843,19.4922,185100.0
2013-09-11 14:30:00,24.66,24.67,24.66,24.67,170700.0,19.4843,19.4922,19.4843,19.4922,170700.0
2013-09-11 14:35:00,24.67,24.67,24.66,24.67,97200.0,19.4922,19.4922,19.4843,19.4922,97200.0
2013-09-11 14:40:00,24.67,24.67,24.66,24.66,180900.0,19.4922,19.4922,19.4843,19.4843,180900.0
2013-09-11 14:45:00,24.66,24.68,24.66,24.68,114900.0,19.4843,19.5001,19.4843,19.5001,114900.0
2013-09-11 14:50:00,24.67,24.68,24.66,24.66,118200.0,19.4922,19.5001,19.4843,19.4843,118200.0
2013-09-11 14:55:00,24.66,24.66,24.65,24.66,155400.0,19.4843,19.4843,19.4764,19.4843,155400.0
2013-09-11 15:00:00,24.66,24.67,24.66,24.67,149700.0,19.4843,19.4922,19.4843,19.4922,149700.0
2013-09-11 15:05:00,24.67,24.67,24.66,24.67,196800.0,19.4922,19.4922,19.4843,19.4922,196800.0
2013-09-11 15:10:00,24.67,24.68,24.67,24.67,162000.0,19.4922,19.5001,19.4922,19.4922,162000.0
2013-09-11 15:15:00,24.67,24.67,24.66,24.66,165000.0,19.4922,19.4922,19.4843,19.4843,165000.0
2013-09-11 15:20:00,24.67,24.67,24.66,24.67,239700.0,19.4922,19.4922,19.4843,19.4922,239700.0
2013-09-11 15:25:00,24.67,24.67,24.66,24.66,301800.0,19.4922,19.4922,19.4843,19.4843,301800.0
2013-09-11 15:30:00,24.66,24.67,24.65,24.66,282000.0,19.4843,19.4922,19.4764,19.4843,282000.0
2013-09-11 15:35:00,24.66,24.66,24.65,24.66,257400.0,19.4843,19.4843,19.4764,19.4843,257400.0
2013-09-11 15:40:00,24.65,24.67,24.65,24.67,307500.0,19.4764,19.4922,19.4764,19.4922,307500.0
2013-09-11 15:45:00,24.67,24.67,24.64,24.65,451500.0,19.4922,19.4922,19.4685,19.4764,451500.0
2013-09-11 15:50:00,24.65,24.66,24.64,24.65,434100.0,19.4764,19.4843,19.4685,19.4764,434100.0
2013-09-11 15:55:00,24.65,24.69,24.65,24.69,879900.0,19.4764,19.508,19.4764,19.508,879900.0
2013-09-12 09:30:00,24.73,24.81,24.72,24.81,427500.0,19.5396,19.6028,19.5317,19.6028,427500.0
2013-09-12 09:35:00,24.8,24.84,24.8,24.83,246600.0,19.5949,19.6265,19.5949,19.6186,246600.0
2013-09-12 09:40:00,24.83,24.83,24.75,24.78,251700.0,19.6186,19.6186,19.5554,19.5791,251700.0
2013-09-12 09:45:00,24.78,24.82,24.76,24.81,304200.0,19.5791,19.6107,19.5633,19.6028,304200.0
2013-09-12 09:50:00,24.81,24.82,24.77,24.77,472800.0,19.6028,19.6107,19.5712,19.5712,472800.0
2013-09-12 09:55:00,24.77,24.79,24.77,24.78,355500.0,19.5712,19.587,19.5712,19.5791,355500.0
2013-09-12 10:00:00,24.78,24.82,24.78,24.79,209400.0,19.5791,19.6107,19.5791,19.587,209400.0
2013-09-12 10:05:00,24.79,24.81,24.77,24.8,139200.0,19.587,19.6028,19.5712,19.5949,139200.0
2013-09-12 10:10:00,24.8,24.82,24.8,24.81,130800.0,19.5949,19.6107,19.5949,19.6028,130800.0
2013-09-12 10:15:00,24.81,24.81,24.79,24.8,126300.0,19.6028,19.6028,19.587,19.5949,126300.0
2013-09-12 10:20:00,24.8,24.8,24.78,24.8,154500.0,19.5949,19.5949,19.5791,19.5949,154500.0
2013-09-12 10:25:00,24.8,24.81,24.78,24.81,116700.0,19.5949,19.6028,19.5791,19.6028,116700.0
2013-09-12 10:30:00,24.81,24.82,24.8,24.81,223800.0,19.6028,19.6107,19.5949,19.6028,223800.0
2013-09-12 10:35:00,24.81,24.83,24.81,24.81,228300.0,19.6028,19.6186,19.6028,19.6028,228300.0
2013-09-12 10:40:00,24.81,24.81,24.79,24.79,91200.0,19.6028,19.6028,19.587,19.587,91200.0
2013-09-12 10:45:00,24.79,24.79,24.77,24.77,206400.0,19.587,19.587,19.5712,19.5712,206400.0
2013-09-12 10:50:00,24.77,24.78,24.73,24.73,286200.0,19.5712,19.5791,19.5396,19.5396,286200.0
2013-09-12 10:55:00,24.73,24.75,24.72,24.74,109500.0,19.5396,19.5554,19.5317,19.5475,109500.0
2013-09-12 11:00:00,24.74,24.75,24.74,24.74,85800.0,19.5475,19.5554,19.5475,19.5475,85800.0
2013-09-12 11:05:00,24.74,24.75,24.73,24.75,258600.0,19.5475,19.5554,19.5396,19.5554,258600.0
2013-09-12 11:10:00,24.75,24.76,24.74,24.76,167700.0,19.5554,19.5633,19.5475,19.5633,167700.0
2013-09-12 11:15:00,24.76,24.76,24.75,24.76,134700.0,19.5633,19.5633,19.5554,19.5633,134700.0
2013-09-12 11:20:00,24.76,24.77,24.76,24.77,84900.0,19.5633,19.5712,19.5633,19.5712,84900.0
2013-09-12 11:25:00,24.77,24.77,24.75,24.76,119400.0,19.5712,19.5712,19.5554,19.5633,119400.0
2013-09-12 11:30:00,24.76,24.77,24.74,24.76,133800.0,19.5633,19.5712,19.5475,19.5633,133800.0
2013-09-12 11:35:00,24.76,24.76,24.75,24.76,85800.0,19.5633,19.5633,19.5554,19.5633,85800.0
2013-09-12 11:40:00,24.76,24.78,24.76,24.77,74700.0,19.5633,19.5791,19.5633,19.5712,74700.0
2013-09-12 11:45:00,24.77,24.77,24.75,24.77,82500.0,19.5712,19.5712,19.5554,19.5712,82500.0
2013-09-12 11:50:00,24.77,24.78,24.76,24.77,167100.0,19.5712,19.5791,19.5633,19.5712,167100.0
2013-09-12 11:55:00,24.76,24.78,24.76,24.78,148200.0,19.5633,19.5791,19.5633,19.5791,148200.0
2013-09-12 12:00:00,24.78,24.78,24.76,24.78,148500.0,19.5791,19.5791,19.5633,19.5791,148500.0
2013-09-12 12:05:00,24.78,24.79,24.77,24.77,203100.0,19.5791,19.587,19.5712,19.5712,203100.0
2013-09-12 12:10:00,24.77,24.77,24.74,24.75,165900.0,19.5712,19.5712,19.5475,19.5554,165900.0
2013-09-12 12:15:00,24.75,24.75,24.74,24.75,65700.0,19.5554,19.5554,19.5475,19.5554,65700.0
2013-09-12 12:20:00,24.75,24.75,24.69,24.7,238200.0,19.5554,19.5554,19.508,19.5159,238200.0
2013-09-12 12:25:00,24.7,24.7,24.69,24.69,210600.0,19.5159,19.5159,19.508,19.508,210600.0
2013-09-12 12:30:00,24.69,24.69,24.67,24.68,159000.0,19.508,19.508,19.4922,19.5001,159000.0
2013-09-12 12:35:00,24.68,24.69,24.68,24.69,149400.0,19.5001,19.508,19.5001,19.508,149400.0
2013-09-12 12:40:00,24.68,24.69,24.68,24.68,122100.0,19.5001,19.508,19.5001,19.5001,122100.0
2013-09-12 12:45:00,24.68,24.68,24.68,24.68,113700.0,19.5001,19.5001,19.5001,19.5001,113700.0
2013-09-12 12:50:00,24.68,24.68,24.68,24.68,76200.0,19.5001,19.5001,19.5001,19.5001,76200.0
2013-09-12 12:55:00,24.68,24.7,24.68,24.69,121500.0,19.5001,19.5159,19.5001,19.508,121500.0
2013-09-12 13:00:00,24.69,24.7,24.69,24.69,93600.0,19.508,19.5159,19.508,19.508,93600.0
2013-09-12 13:05:00,24.7,24.7,24.69,24.69,183600.0,19.5159,19.5159,19.508,19.508,183600.0
2013-09-12 13:10:00,24.69,24.7,24.69,24.69,96000.0,19.508,19.5159,19.508,19.508,96000.0
2013-09-12 13:15:00,24.69,24.7,24.68,24.68,147900.0,19.508,19.5159,19.5001,19.5001,147900.0
2013-09-12 13:20:00,24.68,24.71,24.68,24.71,363600.0,19.5001,19.5238,19.5001,19.5238,363600.0
2013-09-12 13:25:00,24.71,24.74,24.71,24.73,150900.0,19.5238,19.5475,19.5238,19.5396,150900.0
2013-09-12 13:30:00,24.73,24.73,24.71,24.71,85200.0,19.5396,19.5396,19.5238,19.5238,85200.0
2013-09-12 13:35:00,24.72,24.72,24.71,24.71,126900.0,19.5317,19.5317,19.5238,19.5238,126900.0
2013-09-12 13:40:00,24.71,24.71,24.7,24.7,108900.0,19.5238,19.5238,19.5159,19.5159,108900.0
2013-09-12 13:45:00,24.7,24.71,24.69,24.69,131400.0,19.5159,19.5238,19.508,19.508,131400.0
2013-09-12 13:50:00,24.69,24.71,24.69,24.71,52500.0,19.508,19.5238,19.508,19.5238,52500.0
2013-09-12 13:55:00,24.71,24.71,24.7,24.7,112800.0,19.5238,19.5238,19.5159,19.5159,112800.0
2013-09-12 14:00:00,24.7,24.71,24.7,24.71,85500.0,19.5159,19.5238,19.5159,19.5238,85500.0
2013-09-12 14:05:00,24.71,24.72,24.7,24.71,132000.0,19.5238,19.5317,19.5159,19.5238,132000.0
2013-09-12 14:10:00,24.71,24.71,24.7,24.7,99600.0,19.5238,19.5238,19.5159,19.5159,99600.0
2013-09-12 14:15:00,24.7,24.7,24.68,24.69,159900.0,19.5159,19.5159,19.5001,19.508,159900.0
2013-09-12 14:20:00,24.69,24.69,24.68,24.69,108900.0,19.508,19.508,19.5001,19.508,108900.0
2013-09-12 14:25:00,24.69,24.7,24.69,24.7,102300.0,19.508,19.5159,19.508,19.5159,102300.0
2013-09-12 14:30:00,24.7,24.7,24.68,24.68,101700.0,19.5159,19.5159,19.5001,19.5001,101700.0
2013-09-12 14:35:00,24.68,24.68,24.68,24.68,120000.0,19.5001,19.5001,19.5001,19.5001,120000.0
2013-09-12 14:40:00,24.68,24.69,24.66,24.66,269100.0,19.5001,19.508,19.4843,19.4843,269100.0
2013-09-12 14:45:00,24.66,24.67,24.65,24.67,186000.0,19.4843,19.4922,19.4764,19.4922,186000.0
2013-09-12 14:50:00,24.67,24.67,24.65,24.65,141300.0,19.4922,19.4922,19.4764,19.4764,141300.0
2013-09-12 14:55:00,24.65,24.67,24.65,24.67,209100.0,19.4764,19.4922,19.4764,19.4922,209100.0
2013-09-12 15:00:00,24.67,24.67,24.65,24.66,219600.0,19.4922,19.4922,19.4764,19.4843,219600.0
2013-09-12 15:05:00,24.66,24.66,24.65,24.65,150000.0,19.4843,19.4843,19.4764,19.4764,150000.0
2013-09-12 15:10:00,24.65,24.65,24.63,24.63,169500.0,19.4764,19.4764,19.4606,19.4606,169500.0
2013-09-12 15:15:00,24.63,24.64,24.61,24.63,270600.0,19.4606,19.4685,19.4448,19.4606,270600.0
2013-09-12 15:20:00,24.64,24.64,24.63,24.64,212400.0,19.4685,19.4685,19.4606,19.4685,212400.0
2013-09-12 15:25:00,24.64,24.64,24.62,24.62,225900.0,19.4685,19.4685,19.4527,19.4527,225900.0
2013-09-12 15:30:00,24.62,24.63,24.62,24.62,262200.0,19.4527,19.4606,19.4527,19.4527,262200.0
2013-09-12 15:35:00,24.62,24.63,24.62,24.62,226800.0,19.4527,19.4606,19.4527,19.4527,226800.0
2013-09-12 15:40:00,24.62,24.63,24.62,24.63,303300.0,19.4527,19.4606,19.4527,19.4606,303300.0
2013-09-12 15:45:00,24.63,24.63,24.6,24.61,386400.0,19.4606,19.4606,19.4369,19.4448,386400.0
2013-09-12 15:50:00,24.61,24.61,24.59,24.61,486000.0,19.4448,19.4448,19.429,19.4448,486000.0
2013-09-12 15:55:00,24.61,24.64,24.61,24.64,678300.0,19.4448,19.4685,19.4448,19.4685,678300.0
2013-09-13 09:30:00,24.71,24.74,24.66,24.7,362700.0,19.5238,19.5475,19.4843,19.5159,362700.0
2013-09-13 09:35:00,24.7,24.74,24.69,24.71,143400.0,19.5159,19.5475,19.508,19.5238,143400.0
2013-09-13 09:40:00,24.71,24.73,24.71,24.73,148800.0,19.5238,19.5396,19.5238,19.5396,148800.0
2013-09-13 09:45:00,24.73,24.74,24.71,24.72,168600.0,19.5396,19.5475,19.5238,19.5317,168600.0
2013-09-13 09:50:00,24.72,24.76,24.72,24.75,250500.0,19.5317,19.5633,19.5317,19.5554,250500.0
2013-09-13 09:55:00,24.74,24.74,24.71,24.72,99600.0,19.5475,19.5475,19.5238,19.5317,99600.0
2013-09-13 10:00:00,24.72,24.76,24.72,24.76,204000.0,19.5317,19.5633,19.5317,19.5633,204000.0
2013-09-13 10:05:00,24.76,24.76,24.74,24.74,281100.0,19.5633,19.5633,19.5475,19.5475,281100.0
2013-09-13 10:10:00,24.74,24.74,24.72,24.72,127500.0,19.5475,19.5475,19.5317,19.5317,127500.0
2013-09-13 10:15:00,24.72,24.73,24.7,24.7,143400.0,19.5317,19.5396,19.5159,19.5159,143400.0
2013-09-13 10:20:00,24.7,24.73,24.7,24.73,255300.0,19.5159,19.5396,19.5159,19.5396,255300.0
2013-09-13 10:25:00,24.72,24.72,24.71,24.71,184500.0,19.5317,19.5317,19.5238,19.5238,184500.0
2013-09-13 10:30:00,24.71,24.72,24.71,24.72,99000.0,19.5238,19.5317,19.5238,19.5317,99000.0
2013-09-13 10:35:00,24.72,24.73,24.71,24.73,193800.0,19.5317,19.5396,19.5238,19.5396,193800.0
2013-09-13 10:40:00,24.72,24.74,24.72,24.74,109800.0,19.5317,19.5475,19.5317,19.5475,109800.0
2013-09-13 10:45:00,24.74,24.76,24.74,24.75,242700.0,19.5475,19.5633,19.5475,19.5554,242700.0
2013-09-13 10:50:00,24.75,24.77,24.75,24.77,53700.0,19.5554,19.5712,19.5554,19.5712,53700.0
2013-09-13 10:55:00,24.77,24.78,24.75,24.77,95400.0,19.5712,19.5791,19.5554,19.5712,95400.0
2013-09-13 11:00:00,24.77,24.78,24.76,24.76,57600.0,19.5712,19.5791,19.5633,19.5633,57600.0
2013-09-13 11:05:00,24.76,24.78,24.74,24.75,219900.0,19.5633,19.5791,19.5475,19.5554,219900.0
2013-09-13 11:10:00,24.75,24.75,24.74,24.75,91200.0,19.5554,19.5554,19.5475,19.5554,91200.0
2013-09-13 11:15:00,24.74,24.75,24.74,24.74,426300.0,19.5475,19.5554,19.5475,19.5475,426300.0
2013-09-13 11:20:00,24.75,24.75,24.74,24.75,134400.0,19.5554,19.5554,19.5475,19.5554,134400.0
2013-09-13 11:25:00,24.75,24.76,24.74,24.74,89700.0,19.5554,19.5633,19.5475,19.5475,89700.0
2013-09-13 11:30:00,24.74,24.76,24.74,24.76,187500.0,19.5475,19.5633,19.5475,19.5633,187500.0
2013-09-13 11:35:00,24.76,24.76,24.74,24.75,110400.0,19.5633,19.5633,19.5475,19.5554,110400.0
2013-09-13 11:40:00,24.75,24.76,24.74,24.76,106200.0,19.5554,19.5633,19.5475,19.5633,106200.0
2013-09-13 11:45:00,24.76,24.77,24.75,24.75,78000.0,19.5633,19.5712,19.5554,19.5554,78000.0
2013-09-13 11:50:00,24.75,24.76,24.75,24.75,145800.0,19.5554,19.5633,19.5554,19.5554,145800.0
2013-09-13 11:55:00,24.76,24.77,24.76,24.77,129600.0,19.5633,19.5712,19.5633,19.5712,129600.0
2013-09-13 12:00:00,24.78,24.78,24.75,24.75,87000.0,19.5791,19.5791,19.5554,19.5554,87000.0
2013-09-13 12:05:00,24.75,24.77,24.75,24.76,117900.0,19.5554,19.5712,19.5554,19.5633,117900.0
2013-09-13 12:10:00,24.76,24.77,24.75,24.75,99600.0,19.5633,19.5712,19.5554,19.5554,99600.0
2013-09-13 12:15:00,24.76,24.76,24.75,24.75,74100.0,19.5633,19.5633,19.5554,19.5554,74100.0
2013-09-13 12:20:00,24.75,24.76,24.75,24.76,71700.0,19.5554,19.5633,19.5554,19.5633,71700.0
2013-09-13 12:25:00,24.76,24.77,24.76,24.76,47100.0,19.5633,19.5712,19.5633,19.5633,47100.0
2013-09-13 12:30:00,24.76,24.77,24.75,24.76,67500.0,19.5633,19.5712,19.5554,19.5633,67500.0
2013-09-13 12:35:00,24.76,24.76,24.75,24.75,49500.0,19.5633,19.5633,19.5554,19.5554,49500.0
2013-09-13 12:40:00,24.75,24.76,24.75,24.75,160200.0,19.5554,19.5633,19.5554,19.5554,160200.0
2013-09-13 12:45:00,24.75,24.76,24.75,24.76,45300.0,19.5554,19.5633,19.5554,19.5633,45300.0
2013-09-13 12:50:00,24.76,24.76,24.75,24.76,37200.0,19.5633,19.5633,19.5554,19.5633,37200.0
2013-09-13 12:55:00,24.76,24.76,24.75,24.75,101400.0,19.5633,19.5633,19.5554,19.5554,101400.0
2013-09-13 13:00:00,24.75,24.76,24.75,24.75,63900.0,19.5554,19.5633,19.5554,19.5554,63900.0
2013-09-13 13:05:00,24.75,24.76,24.75,24.76,78600.0,19.5554,19.5633,19.5554,19.5633,78600.0
2013-09-13 13:10:00,24.76,24.76,24.75,24.75,42600.0,19.5633,19.5633,19.5554,19.5554,42600.0
2013-09-13 13:15:00,24.76,24.76,24.75,24.75,64800.0,19.5633,19.5633,19.5554,19.5554,64800.0
2013-09-13 13:20:00,24.76,24.76,24.75,24.76,63900.0,19.5633,19.5633,19.5554,19.5633,63900.0
2013-09-13 13:25:00,24.76,24.76,24.75,24.76,45300.0,19.5633,19.5633,19.5554,19.5633,45300.0
2013-09-13 13:30:00,24.75,24.76,24.75,24.76,60000.0,19.5554,19.5633,19.5554,19.5633,60000.0
2013-09-13 13:35:00,24.76,24.76,24.75,24.76,117000.0,19.5633,19.5633,19.5554,19.5633,117000.0
2013-09-13 13:40:00,24.76,24.76,24.75,24.76,53100.0,19.5633,19.5633,19.5554,19.5633,53100.0
2013-09-13 13:45:00,24.76,24.76,24.75,24.76,65700.0,19.5633,19.5633,19.5554,19.5633,65700.0
2013-09-13 13:50:00,24.76,24.77,24.76,24.76,44400.0,19.5633,19.5712,19.5633,19.5633,44400.0
2013-09-13 13:55:00,24.76,24.76,24.75,24.76,130800.0,19.5633,19.5633,19.5554,19.5633,130800.0
2013-09-13 14:00:00,24.76,24.77,24.75,24.77,90300.0,19.5633,19.5712,19.5554,19.5712,90300.0
2013-09-13 14:05:00,24.77,24.78,24.77,24.77,112500.0,19.5712,19.5791,19.5712,19.5712,112500.0
2013-09-13 14:10:00,24.77,24.77,24.76,24.77,111000.0,19.5712,19.5712,19.5633,19.5712,111000.0
2013-09-13 14:15:00,24.76,24.77,24.75,24.76,47100.0,19.5633,19.5712,19.5554,19.5633,47100.0
2013-09-13 14:20:00,24.76,24.77,24.75,24.76,111600.0,19.5633,19.5712,19.5554,19.5633,111600.0
2013-09-13 14:25:00,24.76,24.76,24.75,24.76,69900.0,19.5633,19.5633,19.5554,19.5633,69900.0
2013-09-13 14:30:00,24.76,24.76,24.75,24.75,102000.0,19.5633,19.5633,19.5554,19.5554,102000.0
2013-09-13 14:35:00,24.75,24.76,24.75,24.75,170100.0,19.5554,19.5633,19.5554,19.5554,170100.0
2013-09-13 14:40:00,24.75,24.76,24.75,24.76,140400.0,19.5554,19.5633,19.5554,19.5633,140400.0
2013-09-13 14:45:00,24.76,24.77,24.75,24.77,87300.0,19.5633,19.5712,19.5554,19.5712,87300.0
2013-09-13 14:50:00,24.76,24.77,24.76,24.77,111900.0,19.5633,19.5712,19.5633,19.5712,111900.0
2013-09-13 14:55:00,24.77,24.78,24.76,24.78,82500.0,19.5712,19.5791,19.5633,19.5791,82500.0
2013-09-13 15:00:00,24.78,24.79,24.77,24.78,144600.0,19.5791,19.587,19.5712,19.5791,144600.0
2013-09-13 15:05:00,24.78,24.79,24.78,24.79,136800.0,19.5791,19.587,19.5791,19.587,136800.0
2013-09-13 15:10:00,24.79,24.8,24.78,24.79,201000.0,19.587,19.5949,19.5791,19.587,201000.0
2013-09-13 15:15:00,24.79,24.79,24.78,24.78,205200.0,19.587,19.587,19.5791,19.5791,205200.0
2013-09-13 15:20:00,24.78,24.8,24.78,24.8,181800.0,19.5791,19.5949,19.5791,19.5949,181800.0
2013-09-13 15:25:00,24.79,24.8,24.77,24.77,149100.0,19.587,19.5949,19.5712,19.5712,149100.0
2013-09-13 15:30:00,24.77,24.78,24.77,24.77,148800.0,19.5712,19.5791,19.5712,19.5712,148800.0
2013-09-13 15:35:00,24.77,24.77,24.76,24.76,134100.0,19.5712,19.5712,19.5633,19.5633,134100.0
2013-09-13 15:40:00,24.77,24.77,24.75,24.75,195000.0,19.5712,19.5712,19.5554,19.5554,195000.0
2013-09-13 15:45:00,24.75,24.76,24.75,24.75,300600.0,19.5554,19.5633,19.5554,19.5554,300600.0
2013-09-13 15:50:00,24.75,24.76,24.75,24.75,316200.0,19.5554,19.5633,19.5554,19.5554,316200.0
2013-09-13 15:55:00,24.75,24.79,24.75,24.79,906300.0,19.5554,19.587,19.5554,19.587,906300.0
2013-09-16 09:30:00,24.97,25.06,24.97,25.01,946500.0,19.7292,19.8004,19.7292,19.7608,946500.0
2013-09-16 09:35:00,25.01,25.06,24.97,25.03,294600.0,19.7608,19.8004,19.7292,19.7766,294600.0
2013-09-16 09:40:00,25.03,25.04,25.0,25.03,344700.0,19.7766,19.7845,19.7529,19.7766,344700.0
2013-09-16 09:45:00,25.03,25.06,24.99,25.0,234300.0,19.7766,19.8004,19.745,19.7529,234300.0
2013-09-16 09:50:00,25.0,25.01,24.98,25.0,267900.0,19.7529,19.7608,19.7371,19.7529,267900.0
2013-09-16 09:55:00,25.0,25.03,25.0,25.03,142800.0,19.7529,19.7766,19.7529,19.7766,142800.0
2013-09-16 10:00:00,25.03,25.03,24.97,24.98,177300.0,19.7766,19.7766,19.7292,19.7371,177300.0
2013-09-16 10:05:00,24.98,24.99,24.97,24.99,145800.0,19.7371,19.745,19.7292,19.745,145800.0
2013-09-16 10:10:00,24.99,25.01,24.97,25.01,304800.0,19.745,19.7608,19.7292,19.7608,304800.0
2013-09-16 10:15:00,25.01,25.03,25.01,25.02,237000.0,19.7608,19.7766,19.7608,19.7687,237000.0
2013-09-16 10:20:00,25.01,25.03,25.01,25.02,129300.0,19.7608,19.7766,19.7608,19.7687,129300.0
2013-09-16 10:25:00,25.02,25.05,25.02,25.05,252600.0,19.7687,19.7924,19.7687,19.7924,252600.0
2013-09-16 10:30:00,25.05,25.06,25.04,25.05,127500.0,19.7924,19.8004,19.7845,19.7924,127500.0
2013-09-16 10:35:00,25.05,25.05,25.02,25.02,188700.0,19.7924,19.7924,19.7687,19.7687,188700.0
2013-09-16 10:40:00,25.03,25.03,25.0,25.02,169500.0,19.7766,19.7766,19.7529,19.7687,169500.0
2013-09-16 10:45:00,25.02,25.04,25.01,25.01,145500.0,19.7687,19.7845,19.7608,19.7608,145500.0
2013-09-16 10:50:00,25.02,25.03,25.01,25.02,143100.0,19.7687,19.7766,19.7608,19.7687,143100.0
2013-09-16 10:55:00,25.02,25.03,25.0,25.0,208800.0,19.7687,19.7766,19.7529,19.7529,208800.0
2013-09-16 11:00:00,25.0,25.0,24.99,24.99,130800.0,19.7529,19.7529,19.745,19.745,130800.0
2013-09-16 11:05:00,24.99,24.99,24.97,24.98,211200.0,19.745,19.745,19.7292,19.7371,211200.0
2013-09-16 11:10:00,24.98,24.98,24.97,24.97,133800.0,19.7371,19.7371,19.7292,19.7292,133800.0
2013-09-16 11:15:00,24.97,24.97,24.96,24.97,134700.0,19.7292,19.7292,19.7213,19.7292,134700.0
2013-09-16 11:20:00,24.97,24.99,24.96,24.99,133200.0,19.7292,19.745,19.7213,19.745,133200.0
2013-09-16 11:25:00,24.99,25.01,24.99,25.0,159900.0,19.745,19.7608,19.745,19.7529,159900.0
2013-09-16 11:30:00,25.0,25.01,24.98,24.98,79500.0,19.7529,19.7608,19.7371,19.7371,79500.0
2013-09-16 11:35:00,24.98,25.0,24.98,24.99,97800.0,19.7371,19.7529,19.7371,19.745,97800.0
2013-09-16 11:40:00,24.99,25.0,24.98,24.99,139200.0,19.745,19.7529,19.7371,19.745,139200.0
2013-09-16 11:45:00,24.99,24.99,24.98,24.99,84600.0,19.745,19.745,19.7371,19.745,84600.0
2013-09-16 11:50:00,24.99,25.0,24.97,24.97,68100.0,19.745,19.7529,19.7292,19.7292,68100.0
2013-09-16 11:55:00,24.97,24.98,24.96,24.98,65100.0,19.7292,19.7371,19.7213,19.7371,65100.0
2013-09-16 12:00:00,24.98,24.98,24.97,24.98,57600.0,19.7371,19.7371,19.7292,19.7371,57600.0
2013-09-16 12:05:00,24.98,24.99,24.98,24.98,50100.0,19.7371,19.745,19.7371,19.7371,50100.0
2013-09-16 12:10:00,24.99,24.99,24.98,24.99,92100.0,19.745,19.745,19.7371,19.745,92100.0
2013-09-16 12:15:00,24.99,25.0,24.98,24.99,74100.0,19.745,19.7529,19.7371,19.745,74100.0
2013-09-16 12:20:00,24.99,25.0,24.98,24.98,69600.0,19.745,19.7529,19.7371,19.7371,69600.0
2013-09-16 12:25:00,24.99,24.99,24.98,24.99,63900.0,19.745,19.745,19.7371,19.745,63900.0
2013-09-16 12:30:00,24.99,24.99,24.97,24.99,98400.0,19.745,19.745,19.7292,19.745,98400.0
2013-09-16 12:35:00,24.99,24.99,24.98,24.99,62700.0,19.745,19.745,19.7371,19.745,62700.0
2013-09-16 12:40:00,24.99,25.0,24.99,24.99,173700.0,19.745,19.7529,19.745,19.745,173700.0
2013-09-16 12:45:00,24.99,24.99,24.98,24.99,62100.0,19.745,19.745,19.7371,19.745,62100.0
2013-09-16 12:50:00,24.98,24.98,24.97,24.97,62700.0,19.7371,19.7371,19.7292,19.7292,62700.0
2013-09-16 12:55:00,24.97,24.97,24.95,24.95,73200.0,19.7292,19.7292,19.7134,19.7134,73200.0
2013-09-16 13:00:00,24.95,24.96,24.95,24.95,63900.0,19.7134,19.7213,19.7134,19.7134,63900.0
2013-09-16 13:05:00,24.96,24.96,24.94,24.94,69000.0,19.7213,19.7213,19.7055,19.7055,69000.0
2013-09-16 13:10:00,24.94,24.94,24.93,24.94,75600.0,19.7055,19.7055,19.6976,19.7055,75600.0
2013-09-16 13:15:00,24.94,24.94,24.93,24.93,24600.0,19.7055,19.7055,19.6976,19.6976,24600.0
2013-09-16 13:20:00,24.93,24.94,24.93,24.94,51600.0,19.6976,19.7055,19.6976,19.7055,51600.0
2013-09-16 13:25:00,24.94,24.94,24.93,24.94,50100.0,19.7055,19.7055,19.6976,19.7055,50100.0
2013-09-16 13:30:00,24.94,24.95,24.94,24.94,60600.0,19.7055,19.7134,19.7055,19.7055,60600.0
2013-09-16 13:35:00,24.94,24.95,24.94,24.95,64800.0,19.7055,19.7134,19.7055,19.7134,64800.0
2013-09-16 13:40:00,24.95,24.95,24.92,24.93,100800.0,19.7134,19.7134,19.6897,19.6976,100800.0
2013-09-16 13:45:00,24.93,24.93,24.92,24.92,75900.0,19.6976,19.6976,19.6897,19.6897,75900.0
2013-09-16 13:50:00,24.92,24.92,24.9,24.91,136500.0,19.6897,19.6897,19.6739,19.6818,136500.0
2013-09-16 13:55:00,24.9,24.93,24.9,24.93,89100.0,19.6739,19.6976,19.6739,19.6976,89100.0
2013-09-16 14:00:00,24.93,24.93,24.92,24.92,68700.0,19.6976,19.6976,19.6897,19.6897,68700.0
2013-09-16 14:05:00,24.92,24.93,24.92,24.92,75300.0,19.6897,19.6976,19.6897,19.6897,75300.0
2013-09-16 14:10:00,24.92,24.93,24.91,24.92,83100.0,19.6897,19.6976,19.6818,19.6897,83100.0
2013-09-16 14:15:00,24.92,24.94,24.92,24.93,81300.0,19.6897,19.7055,19.6897,19.6976,81300.0
2013-09-16 14:20:00,24.93,24.93,24.92,24.93,60900.0,19.6976,19.6976,19.6897,19.6976,60900.0
2013-09-16 14:25:00,24.92,24.92,24.91,24.92,53100.0,19.6897,19.6897,19.6818,19.6897,53100.0
2013-09-16 14:30:00,24.92,24.93,24.91,24.92,154800.0,19.6897,19.6976,19.6818,19.6897,154800.0
2013-09-16 14:35:00,24.92,24.93,24.91,24.91,91200.0,19.6897,19.6976,19.6818,19.6818,91200.0
2013-09-16 14:40:00,24.91,24.92,24.9,24.92,88800.0,19.6818,19.6897,19.6739,19.6897,88800.0
2013-09-16 14:45:00,24.92,24.93,24.91,24.93,120000.0,19.6897,19.6976,19.6818,19.6976,120000.0
2013-09-16 14:50:00,24.93,24.93,24.92,24.92,60600.0,19.6976,19.6976,19.6897,19.6897,60600.0
2013-09-16 14:55:00,24.92,24.92,24.91,24.92,69000.0,19.6897,19.6897,19.6818,19.6897,69000.0
2013-09-16 15:00:00,24.92,24.93,24.91,24.93,79200.0,19.6897,19.6976,19.6818,19.6976,79200.0
2013-09-16 15:05:00,24.92,24.95,24.92,24.95,153300.0,19.6897,19.7134,19.6897,19.7134,153300.0
2013-09-16 15:10:00,24.95,24.95,24.94,24.94,179100.0,19.7134,19.7134,19.7055,19.7055,179100.0
2013-09-16 15:15:00,24.94,24.95,24.93,24.94,167400.0,19.7055,19.7134,19.6976,19.7055,167400.0
2013-09-16 15:20:00,24.94,24.95,24.94,24.95,160800.0,19.7055,19.7134,19.7055,19.7134,160800.0
2013-09-16 15:25:00,24.95,24.95,24.92,24.93,132300.0,19.7134,19.7134,19.6897,19.6976,132300.0
2013-09-16 15:30:00,24.93,24.93,24.92,24.92,137700.0,19.6976,19.6976,19.6897,19.6897,137700.0
2013-09-16 15:35:00,24.92,24.93,24.91,24.92,213900.0,19.6897,19.6976,19.6818,19.6897,213900.0
2013-09-16 15:40:00,24.92,24.93,24.9,24.91,178500.0,19.6897,19.6976,19.6739,19.6818,178500.0
2013-09-16 15:45:00,24.9,24.91,24.9,24.9,263400.0,19.6739,19.6818,19.6739,19.6739,263400.0
2013-09-16 15:50:00,24.9,24.93,24.9,24.92,250800.0,19.6739,19.6976,19.6739,19.6897,250800.0
2013-09-16 15:55:00,24.92,24.94,24.92,24.93,508500.0,19.6897,19.7055,19.6897,19.6976,508500.0
2013-09-17 09:30:00,24.95,25.09,24.93,25.08,600900.0,19.7134,19.8241,19.6976,19.8162,600900.0
2013-09-17 09:35:00,25.08,25.15,25.06,25.15,452700.0,19.8162,19.8715,19.8004,19.8715,452700.0
2013-09-17 09:40:00,25.14,25.16,25.11,25.15,359100.0,19.8636,19.8794,19.8399,19.8715,359100.0
2013-09-17 09:45:00,25.14,25.15,25.08,25.09,178800.0,19.8636,19.8715,19.8162,19.8241,178800.0
2013-09-17 09:50:00,25.09,25.12,25.07,25.07,163800.0,19.8241,19.8478,19.8083,19.8083,163800.0
2013-09-17 09:55:00,25.07,25.11,25.05,25.1,151800.0,19.8083,19.8399,19.7924,19.832,151800.0
2013-09-17 10:00:00,25.1,25.13,25.09,25.12,164700.0,19.832,19.8557,19.8241,19.8478,164700.0
2013-09-17 10:05:00,25.12,25.12,25.05,25.05,448800.0,19.8478,19.8478,19.7924,19.7924,448800.0
2013-09-17 10:10:00,25.05,25.08,25.05,25.06,224100.0,19.7924,19.8162,19.7924,19.8004,224100.0
2013-09-17 10:15:00,25.06,25.08,25.05,25.08,138300.0,19.8004,19.8162,19.7924,19.8162,138300.0
2013-09-17 10:20:00,25.08,25.1,25.07,25.08,161400.0,19.8162,19.832,19.8083,19.8162,161400.0
2013-09-17 10:25:00,25.08,25.09,25.07,25.09,93900.0,19.8162,19.8241,19.8083,19.8241,93900.0
2013-09-17 10:30:00,25.09,25.11,25.09,25.09,108900.0,19.8241,19.8399,19.8241,19.8241,108900.0
2013-09-17 10:35:00,25.09,25.09,25.07,25.08,109800.0,19.8241,19.8241,19.8083,19.8162,109800.0
2013-09-17 10:40:00,25.08,25.09,25.07,25.08,118200.0,19.8162,19.8241,19.8083,19.8162,118200.0
2013-09-17 10:45:00,25.08,25.09,25.08,25.08,88500.0,19.8162,19.8241,19.8162,19.8162,88500.0
2013-09-17 10:50:00,25.08,25.08,25.06,25.06,97500.0,19.8162,19.8162,19.8004,19.8004,97500.0
2013-09-17 10:55:00,25.06,25.07,25.0,25.0,275400.0,19.8004,19.8083,19.7529,19.7529,275400.0
2013-09-17 11:00:00,25.0,25.03,25.0,25.03,162000.0,19.7529,19.7766,19.7529,19.7766,162000.0
2013-09-17 11:05:00,25.03,25.03,25.01,25.01,95100.0,19.7766,19.7766,19.7608,19.7608,95100.0
2013-09-17 11:10:00,25.01,25.03,25.01,25.02,132900.0,19.7608,19.7766,19.7608,19.7687,132900.0
2013-09-17 11:15:00,25.02,25.04,25.02,25.04,81000.0,19.7687,19.7845,19.7687,19.7845,81000.0
2013-09-17 11:20:00,25.04,25.06,25.03,25.05,169200.0,19.7845,19.8004,19.7766,19.7924,169200.0
2013-09-17 11:25:00,25.05,25.07,25.05,25.07,90900.0,19.7924,19.8083,19.7924,19.8083,90900.0
2013-09-17 11:30:00,25.07,25.09,25.07,25.08,145200.0,19.8083,19.8241,19.8083,19.8162,145200.0
2013-09-17 11:35:00,25.08,25.08,25.05,25.05,87000.0,19.8162,19.8162,19.7924,19.7924,87000.0
2013-09-17 11:40:00,25.05,25.05,25.01,25.02,113100.0,19.7924,19.7924,19.7608,19.7687,113100.0
2013-09-17 11:45:00,25.02,25.02,25.01,25.01,91500.0,19.7687,19.7687,19.7608,19.7608,91500.0
2013-09-17 11:50:00,25.01,25.03,25.01,25.02,99600.0,19.7608,19.7766,19.7608,19.7687,99600.0
2013-09-17 11:55:00,25.02,25.05,25.02,25.04,147600.0,19.7687,19.7924,19.7687,19.7845,147600.0
2013-09-17 12:00:00,25.04,25.05,25.02,25.02,56400.0,19.7845,19.7924,19.7687,19.7687,56400.0
2013-09-17 12:05:00,25.02,25.03,25.02,25.02,103200.0,19.7687,19.7766,19.7687,19.7687,103200.0
2013-09-17 12:10:00,25.02,25.03,25.0,25.01,129300.0,19.7687,19.7766,19.7529,19.7608,129300.0
2013-09-17 12:15:00,25.01,25.03,25.0,25.03,66000.0,19.7608,19.7766,19.7529,19.7766,66000.0
2013-09-17 12:20:00,25.03,25.03,25.01,25.01,36000.0,19.7766,19.7766,19.7608,19.7608,36000.0
2013-09-17 12:25:00,25.02,25.02,25.0,25.01,93900.0,19.7687,19.7687,19.7529,19.7608,93900.0
2013-09-17 12:30:00,25.01,25.03,25.01,25.03,77400.0,19.7608,19.7766,19.7608,19.7766,77400.0
2013-09-17 12:35:00,25.03,25.03,25.02,25.02,90000.0,19.7766,19.7766,19.7687,19.7687,90000.0
2013-09-17 12:40:00,25.02,25.04,25.02,25.04,59100.0,19.7687,19.7845,19.7687,19.7845,59100.0
2013-09-17 12:45:00,25.04,25.05,25.04,25.05,50100.0,19.7845,19.7924,19.7845,19.7924,50100.0
2013-09-17 12:50:00,25.04,25.05,25.02,25.05,162300.0,19.7845,19.7924,19.7687,19.7924,162300.0
2013-09-17 12:55:00,25.05,25.06,25.05,25.06,75300.0,19.7924,19.8004,19.7924,19.8004,75300.0
2013-09-17 13:00:00,25.06,25.08,25.06,25.08,408900.0,19.8004,19.8162,19.8004,19.8162,408900.0
2013-09-17 13:05:00,25.08,25.1,25.08,25.09,116100.0,19.8162,19.832,19.8162,19.8241,116100.0
2013-09-17 13:10:00,25.09,25.1,25.08,25.08,127200.0,19.8241,19.832,19.8162,19.8162,127200.0
2013-09-17 13:15:00,25.08,25.09,25.08,25.09,60900.0,19.8162,19.8241,19.8162,19.8241,60900.0
2013-09-17 13:20:00,25.09,25.09,25.08,25.09,109200.0,19.8241,19.8241,19.8162,19.8241,109200.0
2013-09-17 13:25:00,25.09,25.1,25.07,25.07,67500.0,19.8241,19.832,19.8083,19.8083,67500.0
2013-09-17 13:30:00,25.07,25.08,25.06,25.07,129000.0,19.8083,19.8162,19.8004,19.8083,129000.0
2013-09-17 13:35:00,25.07,25.08,25.06,25.07,103200.0,19.8083,19.8162,19.8004,19.8083,103200.0
2013-09-17 13:40:00,25.06,25.08,25.06,25.07,83100.0,19.8004,19.8162,19.8004,19.8083,83100.0
2013-09-17 13:45:00,25.06,25.08,25.06,25.07,96900.0,19.8004,19.8162,19.8004,19.8083,96900.0
2013-09-17 13:50:00,25.07,25.07,25.06,25.07,91800.0,19.8083,19.8083,19.8004,19.8083,91800.0
2013-09-17 13:55:00,25.07,25.07,25.06,25.07,67800.0,19.8083,19.8083,19.8004,19.8083,67800.0
2013-09-17 14:00:00,25.07,25.08,25.07,25.08,87600.0,19.8083,19.8162,19.8083,19.8162,87600.0
2013-09-17 14:05:00,25.08,25.09,25.07,25.08,106500.0,19.8162,19.8241,19.8083,19.8162,106500.0
2013-09-17 14:10:00,25.08,25.08,25.07,25.08,76800.0,19.8162,19.8162,19.8083,19.8162,76800.0
2013-09-17 14:15:00,25.08,25.08,25.07,25.07,327900.0,19.8162,19.8162,19.8083,19.8083,327900.0
2013-09-17 14:20:00,25.07,25.08,25.07,25.07,77700.0,19.8083,19.8162,19.8083,19.8083,77700.0
2013-09-17 14:25:00,25.07,25.09,25.07,25.08,86400.0,19.8083,19.8241,19.8083,19.8162,86400.0
2013-09-17 14:30:00,25.08,25.09,25.08,25.08,77700.0,19.8162,19.8241,19.8162,19.8162,77700.0
2013-09-17 14:35:00,25.08,25.09,25.07,25.09,94500.0,19.8162,19.8241,19.8083,19.8241,94500.0
2013-09-17 14:40:00,25.09,25.09,25.07,25.08,83700.0,19.8241,19.8241,19.8083,19.8162,83700.0
2013-09-17 14:45:00,25.08,25.08,25.07,25.07,82500.0,19.8162,19.8162,19.8083,19.8083,82500.0
2013-09-17 14:50:00,25.07,25.09,25.07,25.08,81300.0,19.8083,19.8241,19.8083,19.8162,81300.0
2013-09-17 14:55:00,25.08,25.08,25.07,25.07,186600.0,19.8162,19.8162,19.8083,19.8083,186600.0
2013-09-17 15:00:00,25.07,25.07,25.05,25.05,197100.0,19.8083,19.8083,19.7924,19.7924,197100.0
2013-09-17 15:05:00,25.05,25.06,25.04,25.05,131100.0,19.7924,19.8004,19.7845,19.7924,131100.0
2013-09-17 15:10:00,25.05,25.05,25.05,25.05,64500.0,19.7924,19.7924,19.7924,19.7924,64500.0
2013-09-17 15:15:00,25.05,25.06,25.04,25.05,124800.0,19.7924,19.8004,19.7845,19.7924,124800.0
2013-09-17 15:20:00,25.05,25.06,25.05,25.05,133500.0,19.7924,19.8004,19.7924,19.7924,133500.0
2013-09-17 15:25:00,25.05,25.06,25.04,25.06,117300.0,19.7924,19.8004,19.7845,19.8004,117300.0
2013-09-17 15:30:00,25.06,25.06,25.04,25.04,136200.0,19.8004,19.8004,19.7845,19.7845,136200.0
2013-09-17 15:35:00,25.05,25.05,25.03,25.05,193500.0,19.7924,19.7924,19.7766,19.7924,193500.0
2013-09-17 15:40:00,25.05,25.06,25.04,25.06,198300.0,19.7924,19.8004,19.7845,19.8004,198300.0
2013-09-17 15:45:00,25.05,25.06,25.04,25.04,173100.0,19.7924,19.8004,19.7845,19.7845,173100.0
2013-09-17 15:50:00,25.04,25.05,25.04,25.05,189300.0,19.7845,19.7924,19.7845,19.7924,189300.0
2013-09-17 15:55:00,25.05,25.06,25.05,25.06,689700.0,19.7924,19.8004,19.7924,19.8004,689700.0
2013-09-18 09:30:00,25.05,25.09,24.97,25.02,669300.0,19.7924,19.8241,19.7292,19.7687,669300.0
2013-09-18 09:35:00,25.02,25.02,24.97,24.98,257400.0,19.7687,19.7687,19.7292,19.7371,257400.0
2013-09-18 09:40:00,24.97,25.01,24.97,24.99,371100.0,19.7292,19.7608,19.7292,19.745,371100.0
2013-09-18 09:45:00,24.99,25.02,24.99,25.01,327300.0,19.745,19.7687,19.745,19.7608,327300.0
2013-09-18 09:50:00,25.01,25.08,25.01,25.07,269100.0,19.7608,19.8162,19.7608,19.8083,269100.0
2013-09-18 09:55:00,25.07,25.07,25.05,25.06,150900.0,19.8083,19.8083,19.7924,19.8004,150900.0
2013-09-18 10:00:00,25.07,25.12,25.06,25.11,311100.0,19.8083,19.8478,19.8004,19.8399,311100.0
2013-09-18 10:05:00,25.11,25.11,25.04,25.05,206100.0,19.8399,19.8399,19.7845,19.7924,206100.0
2013-09-18 10:10:00,25.05,25.05,25.01,25.02,140700.0,19.7924,19.7924,19.7608,19.7687,140700.0
2013-09-18 10:15:00,25.02,25.08,25.02,25.08,284400.0,19.7687,19.8162,19.7687,19.8162,284400.0
2013-09-18 10:20:00,25.08,25.1,25.08,25.09,203700.0,19.8162,19.832,19.8162,19.8241,203700.0
2013-09-18 10:25:00,25.09,25.13,25.09,25.12,145800.0,19.8241,19.8557,19.8241,19.8478,145800.0
2013-09-18 10:30:00,25.12,25.12,25.09,25.11,148800.0,19.8478,19.8478,19.8241,19.8399,148800.0
2013-09-18 10:35:00,25.1,25.12,25.09,25.1,143700.0,19.832,19.8478,19.8241,19.832,143700.0
2013-09-18 10:40:00,25.09,25.11,25.09,25.11,133500.0,19.8241,19.8399,19.8241,19.8399,133500.0
2013-09-18 10:45:00,25.11,25.12,25.1,25.1,118500.0,19.8399,19.8478,19.832,19.832,118500.0
2013-09-18 10:50:00,25.11,25.13,25.11,25.12,116100.0,19.8399,19.8557,19.8399,19.8478,116100.0
2013-09-18 10:55:00,25.12,25.13,25.11,25.11,131400.0,19.8478,19.8557,19.8399,19.8399,131400.0
2013-09-18 11:00:00,25.12,25.15,25.11,25.15,129900.0,19.8478,19.8715,19.8399,19.8715,129900.0
2013-09-18 11:05:00,25.15,25.15,25.1,25.11,168900.0,19.8715,19.8715,19.832,19.8399,168900.0
2013-09-18 11:10:00,25.1,25.12,25.1,25.12,102300.0,19.832,19.8478,19.832,19.8478,102300.0
2013-09-18 11:15:00,25.12,25.13,25.12,25.13,136200.0,19.8478,19.8557,19.8478,19.8557,136200.0
2013-09-18 11:20:00,25.13,25.14,25.13,25.13,189300.0,19.8557,19.8636,19.8557,19.8557,189300.0
2013-09-18 11:25:00,25.13,25.15,25.13,25.14,91500.0,19.8557,19.8715,19.8557,19.8636,91500.0
2013-09-18 11:30:00,25.14,25.16,25.14,25.16,114600.0,19.8636,19.8794,19.8636,19.8794,114600.0
2013-09-18 11:35:00,25.16,25.17,25.15,25.15,75900.0,19.8794,19.8873,19.8715,19.8715,75900.0
2013-09-18 11:40:00,25.15,25.16,25.15,25.16,122700.0,19.8715,19.8794,19.8715,19.8794,122700.0
2013-09-18 11:45:00,25.16,25.17,25.16,25.17,114900.0,19.8794,19.8873,19.8794,19.8873,114900.0
2013-09-18 11:50:00,25.17,25.17,25.14,25.16,126600.0,19.8873,19.8873,19.8636,19.8794,126600.0
2013-09-18 11:55:00,25.16,25.16,25.14,25.14,122700.0,19.8794,19.8794,19.8636,19.8636,122700.0
2013-09-18 12:00:00,25.14,25.15,25.14,25.15,129600.0,19.8636,19.8715,19.8636,19.8715,129600.0
2013-09-18 12:05:00,25.15,25.17,25.15,25.16,132300.0,19.8715,19.8873,19.8715,19.8794,132300.0
2013-09-18 12:10:00,25.16,25.17,25.14,25.15,128100.0,19.8794,19.8873,19.8636,19.8715,128100.0
2013-09-18 12:15:00,25.14,25.15,25.14,25.15,88200.0,19.8636,19.8715,19.8636,19.8715,88200.0
2013-09-18 12:20:00,25.15,25.16,25.15,25.16,106800.0,19.8715,19.8794,19.8715,19.8794,106800.0
2013-09-18 12:25:00,25.15,25.16,25.15,25.15,75300.0,19.8715,19.8794,19.8715,19.8715,75300.0
2013-09-18 12:30:00,25.15,25.15,25.12,25.13,207600.0,19.8715,19.8715,19.8478,19.8557,207600.0
2013-09-18 12:35:00,25.13,25.14,25.13,25.14,184800.0,19.8557,19.8636,19.8557,19.8636,184800.0
2013-09-18 12:40:00,25.14,25.15,25.14,25.15,102000.0,19.8636,19.8715,19.8636,19.8715,102000.0
2013-09-18 12:45:00,25.15,25.16,25.15,25.15,142500.0,19.8715,19.8794,19.8715,19.8715,142500.0
2013-09-18 12:50:00,25.15,25.16,25.15,25.16,78600.0,19.8715,19.8794,19.8715,19.8794,78600.0
2013-09-18 12:55:00,25.16,25.17,25.15,25.15,70800.0,19.8794,19.8873,19.8715,19.8715,70800.0
2013-09-18 13:00:00,25.15,25.16,25.15,25.16,136800.0,19.8715,19.8794,19.8715,19.8794,136800.0
2013-09-18 13:05:00,25.16,25.17,25.16,25.16,68700.0,19.8794,19.8873,19.8794,19.8794,68700.0
2013-09-18 13:10:00,25.16,25.17,25.16,25.16,201600.0,19.8794,19.8873,19.8794,19.8794,201600.0
2013-09-18 13:15:00,25.16,25.18,25.16,25.18,92400.0,19.8794,19.8952,19.8794,19.8952,92400.0
2013-09-18 13:20:00,25.18,25.2,25.18,25.2,80700.0,19.8952,19.911,19.8952,19.911,80700.0
2013-09-18 13:25:00,25.19,25.21,25.19,25.21,156900.0,19.9031,19.9189,19.9031,19.9189,156900.0
2013-09-18 13:30:00,25.2,25.21,25.17,25.17,112500.0,19.911,19.9189,19.8873,19.8873,112500.0
2013-09-18 13:35:00,25.17,25.18,25.17,25.18,108900.0,19.8873,19.8952,19.8873,19.8952,108900.0
2013-09-18 13:40:00,25.18,25.18,25.16,25.17,64500.0,19.8952,19.8952,19.8794,19.8873,64500.0
2013-09-18 13:45:00,25.17,25.18,25.16,25.18,90000.0,19.8873,19.8952,19.8794,19.8952,90000.0
2013-09-18 13:50:00,25.18,25.18,25.15,25.17,107400.0,19.8952,19.8952,19.8715,19.8873,107400.0
2013-09-18 13:55:00,25.17,25.18,25.16,25.17,101400.0,19.8873,19.8952,19.8794,19.8873,101400.0
2013-09-18 14:00:00,25.16,25.38,25.16,25.37,556200.0,19.8794,20.0532,19.8794,20.0453,556200.0
2013-09-18 14:05:00,25.36,25.37,25.33,25.36,332700.0,20.0374,20.0453,20.0137,20.0374,332700.0
2013-09-18 14:10:00,25.36,25.41,25.36,25.36,357300.0,20.0374,20.0769,20.0374,20.0374,357300.0
2013-09-18 14:15:00,25.36,25.4,25.36,25.39,286800.0,20.0374,20.069,20.0374,20.0611,286800.0
2013-09-18 14:20:00,25.39,25.5,25.39,25.49,568800.0,20.0611,20.148,20.0611,20.1401,568800.0
2013-09-18 14:25:00,25.49,25.51,25.47,25.48,584400.0,20.1401,20.1559,20.1243,20.1322,584400.0
2013-09-18 14:30:00,25.48,25.49,25.41,25.44,460200.0,20.1322,20.1401,20.0769,20.1006,460200.0
2013-09-18 14:35:00,25.44,25.44,25.41,25.44,502800.0,20.1006,20.1006,20.0769,20.1006,502800.0
2013-09-18 14:40:00,25.44,25.44,25.42,25.43,220500.0,20.1006,20.1006,20.0848,20.0927,220500.0
2013-09-18 14:45:00,25.43,25.47,25.42,25.47,212100.0,20.0927,20.1243,20.0848,20.1243,212100.0
2013-09-18 14:50:00,25.47,25.47,25.44,25.47,201300.0,20.1243,20.1243,20.1006,20.1243,201300.0
2013-09-18 14:55:00,25.47,25.5,25.46,25.5,267600.0,20.1243,20.148,20.1164,20.148,267600.0
2013-09-18 15:00:00,25.5,25.51,25.46,25.46,594000.0,20.148,20.1559,20.1164,20.1164,594000.0
2013-09-18 15:05:00,25.46,25.47,25.44,25.44,309000.0,20.1164,20.1243,20.1006,20.1006,309000.0
2013-09-18 15:10:00,25.45,25.46,25.44,25.45,292800.0,20.1085,20.1164,20.1006,20.1085,292800.0
2013-09-18 15:15:00,25.44,25.46,25.44,25.45,256500.0,20.1006,20.1164,20.1006,20.1085,256500.0
2013-09-18 15:20:00,25.45,25.48,25.44,25.48,254100.0,20.1085,20.1322,20.1006,20.1322,254100.0
2013-09-18 15:25:00,25.48,25.48,25.46,25.46,279600.0,20.1322,20.1322,20.1164,20.1164,279600.0
2013-09-18 15:30:00,25.46,25.48,25.46,25.47,310800.0,20.1164,20.1322,20.1164,20.1243,310800.0
2013-09-18 15:35:00,25.47,25.48,25.45,25.47,424500.0,20.1243,20.1322,20.1085,20.1243,424500.0
2013-09-18 15:40:00,25.48,25.48,25.46,25.47,351900.0,20.1322,20.1322,20.1164,20.1243,351900.0
2013-09-18 15:45:00,25.47,25.47,25.46,25.47,422100.0,20.1243,20.1243,20.1164,20.1243,422100.0
2013-09-18 15:50:00,25.47,25.47,25.46,25.46,591000.0,20.1243,20.1243,20.1164,20.1164,591000.0
2013-09-18 15:55:00,25.46,25.48,25.43,25.47,1729800.0,20.1164,20.1322,20.0927,20.1243,1729800.0
2013-09-19 09:30:00,25.5,25.51,25.42,25.49,794100.0,20.148,20.1559,20.0848,20.1401,794100.0
2013-09-19 09:35:00,25.5,25.5,25.48,25.49,520800.0,20.148,20.148,20.1322,20.1401,520800.0
2013-09-19 09:40:00,25.49,25.49,25.4,25.4,594600.0,20.1401,20.1401,20.069,20.069,594600.0
2013-09-19 09:45:00,25.4,25.42,25.37,25.4,499800.0,20.069,20.0848,20.0453,20.069,499800.0
2013-09-19 09:50:00,25.39,25.41,25.35,25.36,473100.0,20.0611,20.0769,20.0295,20.0374,473100.0
2013-09-19 09:55:00,25.36,25.4,25.36,25.39,249000.0,20.0374,20.069,20.0374,20.0611,249000.0
2013-09-19 10:00:00,25.39,25.39,25.36,25.37,314700.0,20.0611,20.0611,20.0374,20.0453,314700.0
2013-09-19 10:05:00,25.37,25.38,25.33,25.33,594900.0,20.0453,20.0532,20.0137,20.0137,594900.0
2013-09-19 10:10:00,25.33,25.34,25.33,25.33,640500.0,20.0137,20.0216,20.0137,20.0137,640500.0
2013-09-19 10:15:00,25.33,25.34,25.22,25.22,1043700.0,20.0137,20.0216,19.9268,19.9268,1043700.0
2013-09-19 10:20:00,25.22,25.27,25.21,25.27,379500.0,19.9268,19.9663,19.9189,19.9663,379500.0
2013-09-19 10:25:00,25.27,25.28,25.26,25.28,222600.0,19.9663,19.9742,19.9584,19.9742,222600.0
2013-09-19 10:30:00,25.28,25.28,25.26,25.27,303900.0,19.9742,19.9742,19.9584,19.9663,303900.0
2013-09-19 10:35:00,25.27,25.29,25.26,25.27,198900.0,19.9663,19.9821,19.9584,19.9663,198900.0
2013-09-19 10:40:00,25.27,25.32,25.26,25.32,259500.0,19.9663,20.0058,19.9584,20.0058,259500.0
2013-09-19 10:45:00,25.31,25.32,25.27,25.28,241500.0,19.9979,20.0058,19.9663,19.9742,241500.0
2013-09-19 10:50:00,25.28,25.3,25.27,25.29,109500.0,19.9742,19.99,19.9663,19.9821,109500.0
2013-09-19 10:55:00,25.29,25.31,25.28,25.29,137100.0,19.9821,19.9979,19.9742,19.9821,137100.0
2013-09-19 11:00:00,25.29,25.3,25.28,25.28,162900.0,19.9821,19.99,19.9742,19.9742,162900.0
2013-09-19 11:05:00,25.28,25.31,25.28,25.3,205500.0,19.9742,19.9979,19.9742,19.99,205500.0
2013-09-19 11:10:00,25.3,25.31,25.29,25.3,119400.0,19.99,19.9979,19.9821,19.99,119400.0
2013-09-19 11:15:00,25.3,25.32,25.29,25.32,159600.0,19.99,20.0058,19.9821,20.0058,159600.0
2013-09-19 11:20:00,25.32,25.32,25.31,25.32,95100.0,20.0058,20.0058,19.9979,20.0058,95100.0
2013-09-19 11:25:00,25.32,25.33,25.32,25.32,416400.0,20.0058,20.0137,20.0058,20.0058,416400.0
2013-09-19 11:30:00,25.32,25.32,25.3,25.3,236700.0,20.0058,20.0058,19.99,19.99,236700.0
2013-09-19 11:35:00,25.31,25.31,25.3,25.31,78300.0,19.9979,19.9979,19.99,19.9979,78300.0
2013-09-19 11:40:00,25.31,25.32,25.31,25.31,114300.0,19.9979,20.0058,19.9979,19.9979,114300.0
2013-09-19 11:45:00,25.31,25.32,25.3,25.3,192300.0,19.9979,20.0058,19.99,19.99,192300.0
2013-09-19 11:50:00,25.3,25.3,25.29,25.3,113400.0,19.99,19.99,19.9821,19.99,113400.0
2013-09-19 11:55:00,25.3,25.3,25.29,25.3,160800.0,19.99,19.99,19.9821,19.99,160800.0
2013-09-19 12:00:00,25.29,25.3,25.28,25.29,622200.0,19.9821,19.99,19.9742,19.9821,622200.0
2013-09-19 12:05:00,25.29,25.3,25.28,25.28,149700.0,19.9821,19.99,19.9742,19.9742,149700.0
2013-09-19 12:10:00,25.29,25.29,25.28,25.28,84600.0,19.9821,19.9821,19.9742,19.9742,84600.0
2013-09-19 12:15:00,25.28,25.29,25.27,25.28,90300.0,19.9742,19.9821,19.9663,19.9742,90300.0
2013-09-19 12:20:00,25.28,25.29,25.28,25.28,745500.0,19.9742,19.9821,19.9742,19.9742,745500.0
2013-09-19 12:25:00,25.28,25.29,25.28,25.29,94800.0,19.9742,19.9821,19.9742,19.9821,94800.0
2013-09-19 12:30:00,25.29,25.29,25.28,25.28,147900.0,19.9821,19.9821,19.9742,19.9742,147900.0
2013-09-19 12:35:00,25.28,25.29,25.28,25.28,66900.0,19.9742,19.9821,19.9742,19.9742,66900.0
2013-09-19 12:40:00,25.28,25.29,25.28,25.29,65400.0,19.9742,19.9821,19.9742,19.9821,65400.0
2013-09-19 12:45:00,25.29,25.29,25.29,25.29,136200.0,19.9821,19.9821,19.9821,19.9821,136200.0
2013-09-19 12:50:00,25.29,25.29,25.28,25.29,109200.0,19.9821,19.9821,19.9742,19.9821,109200.0
2013-09-19 12:55:00,25.29,25.29,25.29,25.29,81300.0,19.9821,19.9821,19.9821,19.9821,81300.0
2013-09-19 13:00:00,25.29,25.29,25.27,25.28,168600.0,19.9821,19.9821,19.9663,19.9742,168600.0
2013-09-19 13:05:00,25.28,25.29,25.27,25.28,222000.0,19.9742,19.9821,19.9663,19.9742,222000.0
2013-09-19 13:10:00,25.28,25.29,25.27,25.28,95100.0,19.9742,19.9821,19.9663,19.9742,95100.0
2013-09-19 13:15:00,25.29,25.3,25.28,25.29,108600.0,19.9821,19.99,19.9742,19.9821,108600.0
2013-09-19 13:20:00,25.3,25.3,25.29,25.3,107400.0,19.99,19.99,19.9821,19.99,107400.0
2013-09-19 13:25:00,25.3,25.3,25.29,25.3,57000.0,19.99,19.99,19.9821,19.99,57000.0
2013-09-19 13:30:00,25.3,25.3,25.29,25.3,135300.0,19.99,19.99,19.9821,19.99,135300.0
2013-09-19 13:35:00,25.3,25.3,25.29,25.3,142500.0,19.99,19.99,19.9821,19.99,142500.0
2013-09-19 13:40:00,25.3,25.3,25.3,25.3,89100.0,19.99,19.99,19.99,19.99,89100.0
2013-09-19 13:45:00,25.3,25.3,25.3,25.3,126900.0,19.99,19.99,19.99,19.99,126900.0
2013-09-19 13:50:00,25.3,25.3,25.29,25.29,113400.0,19.99,19.99,19.9821,19.9821,113400.0
2013-09-19 13:55:00,25.29,25.29,25.27,25.28,372900.0,19.9821,19.9821,19.9663,19.9742,372900.0
2013-09-19 14:00:00,25.28,25.3,25.28,25.29,201300.0,19.9742,19.99,19.9742,19.9821,201300.0
2013-09-19 14:05:00,25.3,25.32,25.3,25.32,111300.0,19.99,20.0058,19.99,20.0058,111300.0
2013-09-19 14:10:00,25.32,25.35,25.32,25.35,131700.0,20.0058,20.0295,20.0058,20.0295,131700.0
2013-09-19 14:15:00,25.34,25.36,25.34,25.35,119700.0,20.0216,20.0374,20.0216,20.0295,119700.0
2013-09-19 14:20:00,25.35,25.36,25.34,25.34,101700.0,20.0295,20.0374,20.0216,20.0216,101700.0
2013-09-19 14:25:00,25.35,25.35,25.33,25.33,79500.0,20.0295,20.0295,20.0137,20.0137,79500.0
2013-09-19 14:30:00,25.34,25.34,25.33,25.34,78000.0,20.0216,20.0216,20.0137,20.0216,78000.0
2013-09-19 14:35:00,25.34,25.34,25.34,25.34,46200.0,20.0216,20.0216,20.0216,20.0216,46200.0
2013-09-19 14:40:00,25.34,25.34,25.34,25.34,55500.0,20.0216,20.0216,20.0216,20.0216,55500.0
2013-09-19 14:45:00,25.35,25.35,25.34,25.35,134700.0,20.0295,20.0295,20.0216,20.0295,134700.0
2013-09-19 14:50:00,25.35,25.35,25.34,25.34,798300.0,20.0295,20.0295,20.0216,20.0216,798300.0
2013-09-19 14:55:00,25.34,25.36,25.34,25.36,183900.0,20.0216,20.0374,20.0216,20.0374,183900.0
2013-09-19 15:00:00,25.36,25.38,25.35,25.37,137400.0,20.0374,20.0532,20.0295,20.0453,137400.0
2013-09-19 15:05:00,25.37,25.39,25.37,25.38,104400.0,20.0453,20.0611,20.0453,20.0532,104400.0
2013-09-19 15:10:00,25.38,25.38,25.37,25.38,99300.0,20.0532,20.0532,20.0453,20.0532,99300.0
2013-09-19 15:15:00,25.38,25.38,25.37,25.37,155700.0,20.0532,20.0532,20.0453,20.0453,155700.0
2013-09-19 15:20:00,25.37,25.38,25.37,25.37,158700.0,20.0453,20.0532,20.0453,20.0453,158700.0
2013-09-19 15:25:00,25.37,25.38,25.37,25.37,98400.0,20.0453,20.0532,20.0453,20.0453,98400.0
2013-09-19 15:30:00,25.37,25.37,25.36,25.37,144600.0,20.0453,20.0453,20.0374,20.0453,144600.0
2013-09-19 15:35:00,25.36,25.37,25.36,25.36,263700.0,20.0374,20.0453,20.0374,20.0374,263700.0
2013-09-19 15:40:00,25.36,25.37,25.36,25.37,159600.0,20.0374,20.0453,20.0374,20.0453,159600.0
2013-09-19 15:45:00,25.37,25.38,25.37,25.37,305100.0,20.0453,20.0532,20.0453,20.0453,305100.0
2013-09-19 15:50:00,25.37,25.38,25.37,25.37,415800.0,20.0453,20.0532,20.0453,20.0453,415800.0
2013-09-19 15:55:00,25.37,25.41,25.37,25.4,987000.0,20.0453,20.0769,20.0453,20.069,987000.0
2013-09-20 09:30:00,25.45,25.48,25.41,25.43,7185300.0,20.1085,20.1322,20.0769,20.0927,7185300.0
2013-09-20 09:35:00,25.42,25.44,25.38,25.41,203700.0,20.0848,20.1006,20.0532,20.0769,203700.0
2013-09-20 09:40:00,25.41,25.47,25.38,25.44,186000.0,20.0769,20.1243,20.0532,20.1006,186000.0
2013-09-20 09:45:00,25.44,25.44,25.4,25.41,101100.0,20.1006,20.1006,20.069,20.0769,101100.0
2013-09-20 09:50:00,25.41,25.47,25.41,25.46,208200.0,20.0769,20.1243,20.0769,20.1164,208200.0
2013-09-20 09:55:00,25.46,25.47,25.39,25.41,221400.0,20.1164,20.1243,20.0611,20.0769,221400.0
2013-09-20 10:00:00,25.41,25.42,25.38,25.39,159000.0,20.0769,20.0848,20.0532,20.0611,159000.0
2013-09-20 10:05:00,25.39,25.44,25.39,25.44,289200.0,20.0611,20.1006,20.0611,20.1006,289200.0
2013-09-20 10:10:00,25.44,25.44,25.43,25.44,166800.0,20.1006,20.1006,20.0927,20.1006,166800.0
2013-09-20 10:15:00,25.44,25.45,25.42,25.43,150900.0,20.1006,20.1085,20.0848,20.0927,150900.0
2013-09-20 10:20:00,25.42,25.43,25.4,25.42,190500.0,20.0848,20.0927,20.069,20.0848,190500.0
2013-09-20 10:25:00,25.42,25.44,25.41,25.44,99600.0,20.0848,20.1006,20.0769,20.1006,99600.0
2013-09-20 10:30:00,25.44,25.45,25.42,25.42,119100.0,20.1006,20.1085,20.0848,20.0848,119100.0
2013-09-20 10:35:00,25.43,25.45,25.43,25.45,142200.0,20.0927,20.1085,20.0927,20.1085,142200.0
2013-09-20 10:40:00,25.45,25.47,25.43,25.43,93900.0,20.1085,20.1243,20.0927,20.0927,93900.0
2013-09-20 10:45:00,25.43,25.45,25.43,25.45,76500.0,20.0927,20.1085,20.0927,20.1085,76500.0
2013-09-20 10:50:00,25.45,25.45,25.41,25.41,80400.0,20.1085,20.1085,20.0769,20.0769,80400.0
2013-09-20 10:55:00,25.42,25.43,25.42,25.43,73200.0,20.0848,20.0927,20.0848,20.0927,73200.0
2013-09-20 11:00:00,25.43,25.44,25.43,25.44,94200.0,20.0927,20.1006,20.0927,20.1006,94200.0
2013-09-20 11:05:00,25.44,25.44,25.41,25.41,86400.0,20.1006,20.1006,20.0769,20.0769,86400.0
2013-09-20 11:10:00,25.41,25.42,25.4,25.42,83100.0,20.0769,20.0848,20.069,20.0848,83100.0
2013-09-20 11:15:00,25.41,25.42,25.39,25.4,129900.0,20.0769,20.0848,20.0611,20.069,129900.0
2013-09-20 11:20:00,25.4,25.4,25.37,25.37,182100.0,20.069,20.069,20.0453,20.0453,182100.0
2013-09-20 11:25:00,25.37,25.38,25.35,25.37,194700.0,20.0453,20.0532,20.0295,20.0453,194700.0
2013-09-20 11:30:00,25.37,25.38,25.35,25.36,150900.0,20.0453,20.0532,20.0295,20.0374,150900.0
2013-09-20 11:35:00,25.36,25.37,25.35,25.36,85200.0,20.0374,20.0453,20.0295,20.0374,85200.0
2013-09-20 11:40:00,25.36,25.37,25.35,25.36,94800.0,20.0374,20.0453,20.0295,20.0374,94800.0
2013-09-20 11:45:00,25.36,25.38,25.36,25.38,93300.0,20.0374,20.0532,20.0374,20.0532,93300.0
2013-09-20 11:50:00,25.38,25.39,25.37,25.39,77400.0,20.0532,20.0611,20.0453,20.0611,77400.0
2013-09-20 11:55:00,25.39,25.4,25.37,25.37,61500.0,20.0611,20.069,20.0453,20.0453,61500.0
2013-09-20 12:00:00,25.37,25.4,25.37,25.4,99300.0,20.0453,20.069,20.0453,20.069,99300.0
2013-09-20 12:05:00,25.4,25.41,25.39,25.4,65400.0,20.069,20.0769,20.0611,20.069,65400.0
2013-09-20 12:10:00,25.41,25.41,25.4,25.4,40500.0,20.0769,20.0769,20.069,20.069,40500.0
2013-09-20 12:15:00,25.4,25.42,25.4,25.42,82500.0,20.069,20.0848,20.069,20.0848,82500.0
2013-09-20 12:20:00,25.42,25.43,25.41,25.41,85500.0,20.0848,20.0927,20.0769,20.0769,85500.0
2013-09-20 12:25:00,25.41,25.41,25.4,25.41,110100.0,20.0769,20.0769,20.069,20.0769,110100.0
2013-09-20 12:30:00,25.41,25.41,25.41,25.41,61800.0,20.0769,20.0769,20.0769,20.0769,61800.0
2013-09-20 12:35:00,25.41,25.41,25.39,25.4,106500.0,20.0769,20.0769,20.0611,20.069,106500.0
2013-09-20 12:40:00,25.4,25.41,25.39,25.4,127200.0,20.069,20.0769,20.0611,20.069,127200.0
2013-09-20 12:45:00,25.41,25.41,25.4,25.41,75300.0,20.0769,20.0769,20.069,20.0769,75300.0
2013-09-20 12:50:00,25.41,25.41,25.4,25.4,40500.0,20.0769,20.0769,20.069,20.069,40500.0
2013-09-20 12:55:00,25.4,25.41,25.4,25.41,54300.0,20.069,20.0769,20.069,20.0769,54300.0
2013-09-20 13:00:00,25.41,25.41,25.39,25.4,45600.0,20.0769,20.0769,20.0611,20.069,45600.0
2013-09-20 13:05:00,25.4,25.41,25.4,25.4,24300.0,20.069,20.0769,20.069,20.069,24300.0
2013-09-20 13:10:00,25.4,25.41,25.4,25.4,81300.0,20.069,20.0769,20.069,20.069,81300.0
2013-09-20 13:15:00,25.4,25.4,25.38,25.38,132300.0,20.069,20.069,20.0532,20.0532,132300.0
2013-09-20 13:20:00,25.38,25.39,25.37,25.38,114900.0,20.0532,20.0611,20.0453,20.0532,114900.0
2013-09-20 13:25:00,25.38,25.38,25.37,25.38,63600.0,20.0532,20.0532,20.0453,20.0532,63600.0
2013-09-20 13:30:00,25.38,25.39,25.37,25.38,84900.0,20.0532,20.0611,20.0453,20.0532,84900.0
2013-09-20 13:35:00,25.38,25.39,25.37,25.38,47100.0,20.0532,20.0611,20.0453,20.0532,47100.0
2013-09-20 13:40:00,25.38,25.38,25.38,25.38,63300.0,20.0532,20.0532,20.0532,20.0532,63300.0
2013-09-20 13:45:00,25.38,25.38,25.38,25.38,55500.0,20.0532,20.0532,20.0532,20.0532,55500.0
2013-09-20 13:50:00,25.38,25.4,25.38,25.39,152400.0,20.0532,20.069,20.0532,20.0611,152400.0
2013-09-20 13:55:00,25.39,25.39,25.37,25.37,87600.0,20.0611,20.0611,20.0453,20.0453,87600.0
2013-09-20 14:00:00,25.38,25.38,25.36,25.37,144000.0,20.0532,20.0532,20.0374,20.0453,144000.0
2013-09-20 14:05:00,25.36,25.37,25.36,25.36,121800.0,20.0374,20.0453,20.0374,20.0374,121800.0
2013-09-20 14:10:00,25.36,25.36,25.35,25.36,69600.0,20.0374,20.0374,20.0295,20.0374,69600.0
2013-09-20 14:15:00,25.36,25.36,25.36,25.36,103500.0,20.0374,20.0374,20.0374,20.0374,103500.0
2013-09-20 14:20:00,25.36,25.38,25.36,25.37,135600.0,20.0374,20.0532,20.0374,20.0453,135600.0
2013-09-20 14:25:00,25.37,25.38,25.37,25.37,91800.0,20.0453,20.0532,20.0453,20.0453,91800.0
2013-09-20 14:30:00,25.37,25.38,25.36,25.36,88200.0,20.0453,20.0532,20.0374,20.0374,88200.0
2013-09-20 14:35:00,25.36,25.37,25.36,25.37,98400.0,20.0374,20.0453,20.0374,20.0453,98400.0
2013-09-20 14:40:00,25.37,25.37,25.36,25.37,110700.0,20.0453,20.0453,20.0374,20.0453,110700.0
2013-09-20 14:45:00,25.37,25.37,25.36,25.37,93600.0,20.0453,20.0453,20.0374,20.0453,93600.0
2013-09-20 14:50:00,25.37,25.37,25.36,25.37,68700.0,20.0453,20.0453,20.0374,20.0453,68700.0
2013-09-20 14:55:00,25.37,25.38,25.37,25.38,188400.0,20.0453,20.0532,20.0453,20.0532,188400.0
2013-09-20 15:00:00,25.38,25.38,25.38,25.38,94500.0,20.0532,20.0532,20.0532,20.0532,94500.0
2013-09-20 15:05:00,25.38,25.38,25.38,25.38,78600.0,20.0532,20.0532,20.0532,20.0532,78600.0
2013-09-20 15:10:00,25.38,25.38,25.34,25.34,233400.0,20.0532,20.0532,20.0216,20.0216,233400.0
2013-09-20 15:15:00,25.34,25.36,25.34,25.36,164400.0,20.0216,20.0374,20.0216,20.0374,164400.0
2013-09-20 15:20:00,25.36,25.36,25.33,25.33,111300.0,20.0374,20.0374,20.0137,20.0137,111300.0
2013-09-20 15:25:00,25.33,25.34,25.33,25.33,283800.0,20.0137,20.0216,20.0137,20.0137,283800.0
2013-09-20 15:30:00,25.33,25.33,25.33,25.33,301500.0,20.0137,20.0137,20.0137,20.0137,301500.0
2013-09-20 15:35:00,25.33,25.36,25.33,25.35,322500.0,20.0137,20.0374,20.0137,20.0295,322500.0
2013-09-20 15:40:00,25.35,25.38,25.35,25.36,301500.0,20.0295,20.0532,20.0295,20.0374,301500.0
2013-09-20 15:45:00,25.36,25.36,25.33,25.33,548100.0,20.0374,20.0374,20.0137,20.0137,548100.0
2013-09-20 15:50:00,25.33,25.33,25.32,25.32,523500.0,20.0137,20.0137,20.0058,20.0058,523500.0
2013-09-20 15:55:00,25.32,25.33,25.3,25.3,1155900.0,20.0058,20.0137,19.99,19.99,1155900.0
2013-09-23 09:30:00,25.13,25.24,25.07,25.23,1285800.0,19.8557,19.9426,19.8083,19.9347,1285800.0
2013-09-23 09:35:00,25.23,25.29,25.18,25.27,575100.0,19.9347,19.9821,19.8952,19.9663,575100.0
2013-09-23 09:40:00,25.27,25.27,25.21,25.27,162600.0,19.9663,19.9663,19.9189,19.9663,162600.0
2013-09-23 09:45:00,25.27,25.32,25.22,25.3,262800.0,19.9663,20.0058,19.9268,19.99,262800.0
2013-09-23 09:50:00,25.29,25.31,25.26,25.3,217500.0,19.9821,19.9979,19.9584,19.99,217500.0
2013-09-23 09:55:00,25.3,25.38,25.29,25.38,332400.0,19.99,20.0532,19.9821,20.0532,332400.0
2013-09-23 10:00:00,25.38,25.38,25.33,25.35,159900.0,20.0532,20.0532,20.0137,20.0295,159900.0
2013-09-23 10:05:00,25.35,25.38,25.34,25.37,248400.0,20.0295,20.0532,20.0216,20.0453,248400.0
2013-09-23 10:10:00,25.37,25.4,25.36,25.4,185700.0,20.0453,20.069,20.0374,20.069,185700.0
2013-09-23 10:15:00,25.4,25.41,25.36,25.37,153900.0,20.069,20.0769,20.0374,20.0453,153900.0
2013-09-23 10:20:00,25.37,25.4,25.36,25.39,163800.0,20.0453,20.069,20.0374,20.0611,163800.0
2013-09-23 10:25:00,25.4,25.4,25.36,25.36,135300.0,20.069,20.069,20.0374,20.0374,135300.0
2013-09-23 10:30:00,25.36,25.38,25.36,25.38,165000.0,20.0374,20.0532,20.0374,20.0532,165000.0
2013-09-23 10:35:00,25.38,25.4,25.38,25.4,183900.0,20.0532,20.069,20.0532,20.069,183900.0
2013-09-23 10:40:00,25.4,25.41,25.39,25.41,171000.0,20.069,20.0769,20.0611,20.0769,171000.0
2013-09-23 10:45:00,25.41,25.41,25.39,25.41,134700.0,20.0769,20.0769,20.0611,20.0769,134700.0
2013-09-23 10:50:00,25.41,25.41,25.38,25.39,214500.0,20.0769,20.0769,20.0532,20.0611,214500.0
2013-09-23 10:55:00,25.39,25.4,25.37,25.38,300600.0,20.0611,20.069,20.0453,20.0532,300600.0
2013-09-23 11:00:00,25.38,25.39,25.37,25.39,193800.0,20.0532,20.0611,20.0453,20.0611,193800.0
2013-09-23 11:05:00,25.39,25.4,25.37,25.37,143400.0,20.0611,20.069,20.0453,20.0453,143400.0
2013-09-23 11:10:00,25.37,25.38,25.36,25.38,181200.0,20.0453,20.0532,20.0374,20.0532,181200.0
2013-09-23 11:15:00,25.38,25.39,25.38,25.38,116700.0,20.0532,20.0611,20.0532,20.0532,116700.0
2013-09-23 11:20:00,25.38,25.4,25.38,25.4,119100.0,20.0532,20.069,20.0532,20.069,119100.0
2013-09-23 11:25:00,25.39,25.41,25.39,25.39,165900.0,20.0611,20.0769,20.0611,20.0611,165900.0
2013-09-23 11:30:00,25.39,25.4,25.39,25.39,125400.0,20.0611,20.069,20.0611,20.0611,125400.0
2013-09-23 11:35:00,25.39,25.39,25.37,25.38,116700.0,20.0611,20.0611,20.0453,20.0532,116700.0
2013-09-23 11:40:00,25.38,25.39,25.36,25.37,75900.0,20.0532,20.0611,20.0374,20.0453,75900.0
2013-09-23 11:45:00,25.37,25.39,25.37,25.39,72000.0,20.0453,20.0611,20.0453,20.0611,72000.0
2013-09-23 11:50:00,25.39,25.39,25.38,25.39,104100.0,20.0611,20.0611,20.0532,20.0611,104100.0
2013-09-23 11:55:00,25.39,25.41,25.39,25.4,135900.0,20.0611,20.0769,20.0611,20.069,135900.0
2013-09-23 12:00:00,25.39,25.42,25.39,25.41,149400.0,20.0611,20.0848,20.0611,20.0769,149400.0
2013-09-23 12:05:00,25.41,25.45,25.41,25.44,165000.0,20.0769,20.1085,20.0769,20.1006,165000.0
2013-09-23 12:10:00,25.44,25.45,25.43,25.43,261000.0,20.1006,20.1085,20.0927,20.0927,261000.0
2013-09-23 12:15:00,25.43,25.44,25.43,25.43,111600.0,20.0927,20.1006,20.0927,20.0927,111600.0
2013-09-23 12:20:00,25.44,25.44,25.43,25.44,85500.0,20.1006,20.1006,20.0927,20.1006,85500.0
2013-09-23 12:25:00,25.44,25.45,25.43,25.45,158100.0,20.1006,20.1085,20.0927,20.1085,158100.0
2013-09-23 12:30:00,25.44,25.45,25.44,25.44,102900.0,20.1006,20.1085,20.1006,20.1006,102900.0
2013-09-23 12:35:00,25.44,25.46,25.44,25.46,127200.0,20.1006,20.1164,20.1006,20.1164,127200.0
2013-09-23 12:40:00,25.46,25.46,25.45,25.45,127800.0,20.1164,20.1164,20.1085,20.1085,127800.0
2013-09-23 12:45:00,25.45,25.46,25.44,25.46,185100.0,20.1085,20.1164,20.1006,20.1164,185100.0
2013-09-23 12:50:00,25.46,25.46,25.44,25.44,109800.0,20.1164,20.1164,20.1006,20.1006,109800.0
2013-09-23 12:55:00,25.44,25.45,25.43,25.43,116100.0,20.1006,20.1085,20.0927,20.0927,116100.0
2013-09-23 13:00:00,25.43,25.44,25.43,25.43,83100.0,20.0927,20.1006,20.0927,20.0927,83100.0
2013-09-23 13:05:00,25.43,25.43,25.43,25.43,65100.0,20.0927,20.0927,20.0927,20.0927,65100.0
2013-09-23 13:10:00,25.43,25.44,25.41,25.41,155700.0,20.0927,20.1006,20.0769,20.0769,155700.0
2013-09-23 13:15:00,25.41,25.42,25.41,25.41,97500.0,20.0769,20.0848,20.0769,20.0769,97500.0
2013-09-23 13:20:00,25.41,25.42,25.4,25.41,131400.0,20.0769,20.0848,20.069,20.0769,131400.0
2013-09-23 13:25:00,25.41,25.42,25.4,25.41,96900.0,20.0769,20.0848,20.069,20.0769,96900.0
2013-09-23 13:30:00,25.41,25.41,25.4,25.41,44100.0,20.0769,20.0769,20.069,20.0769,44100.0
2013-09-23 13:35:00,25.41,25.41,25.4,25.41,132300.0,20.0769,20.0769,20.069,20.0769,132300.0
2013-09-23 13:40:00,25.41,25.41,25.4,25.41,60300.0,20.0769,20.0769,20.069,20.0769,60300.0
2013-09-23 13:45:00,25.41,25.43,25.41,25.43,105600.0,20.0769,20.0927,20.0769,20.0927,105600.0
2013-09-23 13:50:00,25.43,25.44,25.42,25.43,160500.0,20.0927,20.1006,20.0848,20.0927,160500.0
2013-09-23 13:55:00,25.43,25.45,25.43,25.44,62400.0,20.0927,20.1085,20.0927,20.1006,62400.0
2013-09-23 14:00:00,25.44,25.44,25.43,25.43,192900.0,20.1006,20.1006,20.0927,20.0927,192900.0
2013-09-23 14:05:00,25.43,25.45,25.43,25.45,268800.0,20.0927,20.1085,20.0927,20.1085,268800.0
2013-09-23 14:10:00,25.45,25.45,25.45,25.45,85200.0,20.1085,20.1085,20.1085,20.1085,85200.0
2013-09-23 14:15:00,25.45,25.46,25.45,25.45,122400.0,20.1085,20.1164,20.1085,20.1085,122400.0
2013-09-23 14:20:00,25.45,25.46,25.45,25.46,159000.0,20.1085,20.1164,20.1085,20.1164,159000.0
2013-09-23 14:25:00,25.45,25.46,25.44,25.45,118800.0,20.1085,20.1164,20.1006,20.1085,118800.0
2013-09-23 14:30:00,25.44,25.45,25.44,25.45,136200.0,20.1006,20.1085,20.1006,20.1085,136200.0
2013-09-23 14:35:00,25.45,25.45,25.43,25.44,164700.0,20.1085,20.1085,20.0927,20.1006,164700.0
2013-09-23 14:40:00,25.44,25.44,25.44,25.44,95400.0,20.1006,20.1006,20.1006,20.1006,95400.0
2013-09-23 14:45:00,25.44,25.44,25.43,25.43,121500.0,20.1006,20.1006,20.0927,20.0927,121500.0
2013-09-23 14:50:00,25.43,25.45,25.43,25.45,139200.0,20.0927,20.1085,20.0927,20.1085,139200.0
2013-09-23 14:55:00,25.45,25.45,25.44,25.45,136200.0,20.1085,20.1085,20.1006,20.1085,136200.0
2013-09-23 15:00:00,25.45,25.47,25.45,25.47,291000.0,20.1085,20.1243,20.1085,20.1243,291000.0
2013-09-23 15:05:00,25.47,25.48,25.46,25.46,197100.0,20.1243,20.1322,20.1164,20.1164,197100.0
2013-09-23 15:10:00,25.46,25.47,25.45,25.46,192900.0,20.1164,20.1243,20.1085,20.1164,192900.0
2013-09-23 15:15:00,25.46,25.47,25.46,25.46,163200.0,20.1164,20.1243,20.1164,20.1164,163200.0
2013-09-23 15:20:00,25.47,25.47,25.44,25.44,250200.0,20.1243,20.1243,20.1006,20.1006,250200.0
2013-09-23 15:25:00,25.44,25.44,25.43,25.43,133500.0,20.1006,20.1006,20.0927,20.0927,133500.0
2013-09-23 15:30:00,25.44,25.45,25.43,25.44,210000.0,20.1006,20.1085,20.0927,20.1006,210000.0
2013-09-23 15:35:00,25.44,25.45,25.44,25.44,153900.0,20.1006,20.1085,20.1006,20.1006,153900.0
2013-09-23 15:40:00,25.44,25.46,25.44,25.45,262500.0,20.1006,20.1164,20.1006,20.1085,262500.0
2013-09-23 15:45:00,25.45,25.47,25.45,25.45,489900.0,20.1085,20.1243,20.1085,20.1085,489900.0
2013-09-23 15:50:00,25.45,25.45,25.44,25.45,277800.0,20.1085,20.1085,20.1006,20.1085,277800.0
2013-09-23 15:55:00,25.45,25.48,25.44,25.48,1043700.0,20.1085,20.1322,20.1006,20.1322,1043700.0
2013-09-24 09:30:00,25.47,25.49,25.42,25.49,667500.0,20.1243,20.1401,20.0848,20.1401,667500.0
2013-09-24 09:35:00,25.49,25.5,25.49,25.5,229500.0,20.1401,20.148,20.1401,20.148,229500.0
2013-09-24 09:40:00,25.5,25.51,25.46,25.48,201900.0,20.148,20.1559,20.1164,20.1322,201900.0
2013-09-24 09:45:00,25.48,25.5,25.48,25.48,158100.0,20.1322,20.148,20.1322,20.1322,158100.0
2013-09-24 09:50:00,25.47,25.5,25.47,25.5,240900.0,20.1243,20.148,20.1243,20.148,240900.0
2013-09-24 09:55:00,25.5,25.51,25.49,25.5,155100.0,20.148,20.1559,20.1401,20.148,155100.0
2013-09-24 10:00:00,25.49,25.5,25.47,25.49,150000.0,20.1401,20.148,20.1243,20.1401,150000.0
2013-09-24 10:05:00,25.49,25.49,25.47,25.47,268500.0,20.1401,20.1401,20.1243,20.1243,268500.0
2013-09-24 10:10:00,25.47,25.48,25.46,25.46,316800.0,20.1243,20.1322,20.1164,20.1164,316800.0
2013-09-24 10:15:00,25.46,25.47,25.46,25.47,320400.0,20.1164,20.1243,20.1164,20.1243,320400.0
2013-09-24 10:20:00,25.47,25.48,25.46,25.48,148200.0,20.1243,20.1322,20.1164,20.1322,148200.0
2013-09-24 10:25:00,25.48,25.49,25.48,25.49,320400.0,20.1322,20.1401,20.1322,20.1401,320400.0
2013-09-24 10:30:00,25.49,25.5,25.48,25.49,196500.0,20.1401,20.148,20.1322,20.1401,196500.0
2013-09-24 10:35:00,25.5,25.51,25.48,25.49,339600.0,20.148,20.1559,20.1322,20.1401,339600.0
2013-09-24 10:40:00,25.49,25.5,25.47,25.48,196500.0,20.1401,20.148,20.1243,20.1322,196500.0
2013-09-24 10:45:00,25.48,25.5,25.48,25.5,170100.0,20.1322,20.148,20.1322,20.148,170100.0
2013-09-24 10:50:00,25.5,25.51,25.5,25.51,352500.0,20.148,20.1559,20.148,20.1559,352500.0
2013-09-24 10:55:00,25.51,25.54,25.51,25.52,431100.0,20.1559,20.1796,20.1559,20.1638,431100.0
2013-09-24 11:00:00,25.51,25.53,25.51,25.53,115200.0,20.1559,20.1717,20.1559,20.1717,115200.0
2013-09-24 11:05:00,25.53,25.55,25.53,25.55,203100.0,20.1717,20.1875,20.1717,20.1875,203100.0
2013-09-24 11:10:00,25.55,25.58,25.55,25.57,190500.0,20.1875,20.2112,20.1875,20.2033,190500.0
2013-09-24 11:15:00,25.57,25.57,25.56,25.57,142500.0,20.2033,20.2033,20.1954,20.2033,142500.0
2013-09-24 11:20:00,25.56,25.58,25.55,25.57,252900.0,20.1954,20.2112,20.1875,20.2033,252900.0
2013-09-24 11:25:00,25.57,25.57,25.55,25.55,207300.0,20.2033,20.2033,20.1875,20.1875,207300.0
2013-09-24 11:30:00,25.55,25.55,25.53,25.54,181200.0,20.1875,20.1875,20.1717,20.1796,181200.0
2013-09-24 11:35:00,25.54,25.54,25.5,25.5,211200.0,20.1796,20.1796,20.148,20.148,211200.0
2013-09-24 11:40:00,25.5,25.52,25.48,25.49,399600.0,20.148,20.1638,20.1322,20.1401,399600.0
2013-09-24 11:45:00,25.48,25.5,25.48,25.5,219900.0,20.1322,20.148,20.1322,20.148,219900.0
2013-09-24 11:50:00,25.5,25.5,25.48,25.48,240300.0,20.148,20.148,20.1322,20.1322,240300.0
2013-09-24 11:55:00,25.49,25.49,25.48,25.49,114900.0,20.1401,20.1401,20.1322,20.1401,114900.0
2013-09-24 12:00:00,25.49,25.49,25.48,25.48,217200.0,20.1401,20.1401,20.1322,20.1322,217200.0
2013-09-24 12:05:00,25.48,25.48,25.47,25.47,139800.0,20.1322,20.1322,20.1243,20.1243,139800.0
2013-09-24 12:10:00,25.47,25.48,25.47,25.48,113100.0,20.1243,20.1322,20.1243,20.1322,113100.0
2013-09-24 12:15:00,25.48,25.48,25.48,25.48,111600.0,20.1322,20.1322,20.1322,20.1322,111600.0
2013-09-24 12:20:00,25.48,25.48,25.48,25.48,312000.0,20.1322,20.1322,20.1322,20.1322,312000.0
2013-09-24 12:25:00,25.48,25.49,25.47,25.49,98100.0,20.1322,20.1401,20.1243,20.1401,98100.0
2013-09-24 12:30:00,25.49,25.5,25.49,25.5,107400.0,20.1401,20.148,20.1401,20.148,107400.0
2013-09-24 12:35:00,25.5,25.5,25.48,25.48,118500.0,20.148,20.148,20.1322,20.1322,118500.0
2013-09-24 12:40:00,25.49,25.49,25.48,25.49,68400.0,20.1401,20.1401,20.1322,20.1401,68400.0
2013-09-24 12:45:00,25.49,25.49,25.48,25.48,120300.0,20.1401,20.1401,20.1322,20.1322,120300.0
2013-09-24 12:50:00,25.48,25.48,25.47,25.47,102900.0,20.1322,20.1322,20.1243,20.1243,102900.0
2013-09-24 12:55:00,25.47,25.47,25.46,25.46,120600.0,20.1243,20.1243,20.1164,20.1164,120600.0
2013-09-24 13:00:00,25.46,25.47,25.46,25.46,132000.0,20.1164,20.1243,20.1164,20.1164,132000.0
2013-09-24 13:05:00,25.46,25.46,25.45,25.45,133500.0,20.1164,20.1164,20.1085,20.1085,133500.0
2013-09-24 13:10:00,25.45,25.45,25.44,25.45,146700.0,20.1085,20.1085,20.1006,20.1085,146700.0
2013-09-24 13:15:00,25.45,25.45,25.44,25.44,122400.0,20.1085,20.1085,20.1006,20.1006,122400.0
2013-09-24 13:20:00,25.44,25.44,25.43,25.44,80700.0,20.1006,20.1006,20.0927,20.1006,80700.0
2013-09-24 13:25:00,25.43,25.44,25.42,25.43,183300.0,20.0927,20.1006,20.0848,20.0927,183300.0
2013-09-24 13:30:00,25.43,25.44,25.43,25.44,106500.0,20.0927,20.1006,20.0927,20.1006,106500.0
2013-09-24 13:35:00,25.44,25.44,25.43,25.44,82500.0,20.1006,20.1006,20.0927,20.1006,82500.0
2013-09-24 13:40:00,25.44,25.44,25.43,25.44,111300.0,20.1006,20.1006,20.0927,20.1006,111300.0
2013-09-24 13:45:00,25.44,25.46,25.44,25.46,103500.0,20.1006,20.1164,20.1006,20.1164,103500.0
2013-09-24 13:50:00,25.46,25.46,25.43,25.43,111900.0,20.1164,20.1164,20.0927,20.0927,111900.0
2013-09-24 13:55:00,25.43,25.43,25.41,25.41,122700.0,20.0927,20.0927,20.0769,20.0769,122700.0
2013-09-24 14:00:00,25.41,25.42,25.41,25.42,153900.0,20.0769,20.0848,20.0769,20.0848,153900.0
2013-09-24 14:05:00,25.42,25.42,25.4,25.41,158700.0,20.0848,20.0848,20.069,20.0769,158700.0
2013-09-24 14:10:00,25.42,25.42,25.4,25.4,106200.0,20.0848,20.0848,20.069,20.069,106200.0
2013-09-24 14:15:00,25.4,25.4,25.39,25.39,139500.0,20.069,20.069,20.0611,20.0611,139500.0
2013-09-24 14:20:00,25.39,25.4,25.39,25.39,140100.0,20.0611,20.069,20.0611,20.0611,140100.0
2013-09-24 14:25:00,25.39,25.4,25.38,25.39,107700.0,20.0611,20.069,20.0532,20.0611,107700.0
2013-09-24 14:30:00,25.39,25.4,25.38,25.39,148500.0,20.0611,20.069,20.0532,20.0611,148500.0
2013-09-24 14:35:00,25.39,25.39,25.37,25.38,185400.0,20.0611,20.0611,20.0453,20.0532,185400.0
2013-09-24 14:40:00,25.38,25.39,25.38,25.39,117300.0,20.0532,20.0611,20.0532,20.0611,117300.0
2013-09-24 14:45:00,25.39,25.39,25.37,25.37,186600.0,20.0611,20.0611,20.0453,20.0453,186600.0
2013-09-24 14:50:00,25.37,25.37,25.36,25.36,153600.0,20.0453,20.0453,20.0374,20.0374,153600.0
2013-09-24 14:55:00,25.36,25.37,25.35,25.35,171000.0,20.0374,20.0453,20.0295,20.0295,171000.0
2013-09-24 15:00:00,25.35,25.36,25.35,25.35,151800.0,20.0295,20.0374,20.0295,20.0295,151800.0
2013-09-24 15:05:00,25.35,25.36,25.35,25.36,209100.0,20.0295,20.0374,20.0295,20.0374,209100.0
2013-09-24 15:10:00,25.36,25.37,25.36,25.36,114900.0,20.0374,20.0453,20.0374,20.0374,114900.0
2013-09-24 15:15:00,25.36,25.39,25.36,25.39,160500.0,20.0374,20.0611,20.0374,20.0611,160500.0
2013-09-24 15:20:00,25.39,25.39,25.37,25.37,145500.0,20.0611,20.0611,20.0453,20.0453,145500.0
2013-09-24 15:25:00,25.37,25.37,25.35,25.35,322200.0,20.0453,20.0453,20.0295,20.0295,322200.0
2013-09-24 15:30:00,25.35,25.35,25.33,25.33,292500.0,20.0295,20.0295,20.0137,20.0137,292500.0
2013-09-24 15:35:00,25.33,25.34,25.32,25.32,423300.0,20.0137,20.0216,20.0058,20.0058,423300.0
2013-09-24 15:40:00,25.33,25.33,25.31,25.31,377400.0,20.0137,20.0137,19.9979,19.9979,377400.0
2013-09-24 15:45:00,25.31,25.32,25.28,25.29,501900.0,19.9979,20.0058,19.9742,19.9821,501900.0
2013-09-24 15:50:00,25.29,25.3,25.27,25.28,753300.0,19.9821,19.99,19.9663,19.9742,753300.0
2013-09-24 15:55:00,25.28,25.28,25.23,25.25,1830000.0,19.9742,19.9742,19.9347,19.9505,1830000.0
2013-09-25 09:30:00,25.3,25.31,25.19,25.19,776100.0,19.99,19.9979,19.9031,19.9031,776100.0
2013-09-25 09:35:00,25.18,25.22,25.1,25.13,350400.0,19.8952,19.9268,19.832,19.8557,350400.0
2013-09-25 09:40:00,25.14,25.14,25.11,25.14,232200.0,19.8636,19.8636,19.8399,19.8636,232200.0
2013-09-25 09:45:00,25.14,25.14,25.07,25.1,304800.0,19.8636,19.8636,19.8083,19.832,304800.0
2013-09-25 09:50:00,25.1,25.12,25.08,25.09,262500.0,19.832,19.8478,19.8162,19.8241,262500.0
2013-09-25 09:55:00,25.09,25.11,25.05,25.05,365100.0,19.8241,19.8399,19.7924,19.7924,365100.0
2013-09-25 10:00:00,25.05,25.11,25.05,25.09,531600.0,19.7924,19.8399,19.7924,19.8241,531600.0
2013-09-25 10:05:00,25.09,25.1,25.07,25.07,524400.0,19.8241,19.832,19.8083,19.8083,524400.0
2013-09-25 10:10:00,25.07,25.1,25.04,25.09,547800.0,19.8083,19.832,19.7845,19.8241,547800.0
2013-09-25 10:15:00,25.09,25.09,25.05,25.05,553500.0,19.8241,19.8241,19.7924,19.7924,553500.0
2013-09-25 10:20:00,25.05,25.05,25.0,25.03,266100.0,19.7924,19.7924,19.7529,19.7766,266100.0
2013-09-25 10:25:00,25.03,25.07,25.03,25.06,336600.0,19.7766,19.8083,19.7766,19.8004,336600.0
2013-09-25 10:30:00,25.06,25.06,25.04,25.05,241500.0,19.8004,19.8004,19.7845,19.7924,241500.0
2013-09-25 10:35:00,25.05,25.05,25.04,25.05,182700.0,19.7924,19.7924,19.7845,19.7924,182700.0
2013-09-25 10:40:00,25.05,25.08,25.05,25.08,273000.0,19.7924,19.8162,19.7924,19.8162,273000.0
2013-09-25 10:45:00,25.08,25.1,25.08,25.09,126000.0,19.8162,19.832,19.8162,19.8241,126000.0
2013-09-25 10:50:00,25.09,25.1,25.08,25.09,141600.0,19.8241,19.832,19.8162,19.8241,141600.0
2013-09-25 10:55:00,25.1,25.1,25.08,25.09,137700.0,19.832,19.832,19.8162,19.8241,137700.0
2013-09-25 11:00:00,25.09,25.09,25.08,25.08,210900.0,19.8241,19.8241,19.8162,19.8162,210900.0
2013-09-25 11:05:00,25.08,25.09,25.07,25.08,190200.0,19.8162,19.8241,19.8083,19.8162,190200.0
2013-09-25 11:10:00,25.08,25.08,25.07,25.08,124200.0,19.8162,19.8162,19.8083,19.8162,124200.0
2013-09-25 11:15:00,25.08,25.09,25.07,25.08,317400.0,19.8162,19.8241,19.8083,19.8162,317400.0
2013-09-25 11:20:00,25.08,25.09,25.07,25.08,148500.0,19.8162,19.8241,19.8083,19.8162,148500.0
2013-09-25 11:25:00,25.08,25.08,25.07,25.08,164400.0,19.8162,19.8162,19.8083,19.8162,164400.0
2013-09-25 11:30:00,25.08,25.08,25.06,25.06,273300.0,19.8162,19.8162,19.8004,19.8004,273300.0
2013-09-25 11:35:00,25.06,25.06,25.05,25.06,189300.0,19.8004,19.8004,19.7924,19.8004,189300.0
2013-09-25 11:40:00,25.06,25.07,25.05,25.05,292800.0,19.8004,19.8083,19.7924,19.7924,292800.0
2013-09-25 11:45:00,25.05,25.05,25.03,25.03,156000.0,19.7924,19.7924,19.7766,19.7766,156000.0
2013-09-25 11:50:00,25.04,25.04,25.01,25.02,394800.0,19.7845,19.7845,19.7608,19.7687,394800.0
2013-09-25 11:55:00,25.02,25.02,25.01,25.01,178500.0,19.7687,19.7687,19.7608,19.7608,178500.0
2013-09-25 12:00:00,25.01,25.01,25.0,25.0,505200.0,19.7608,19.7608,19.7529,19.7529,505200.0
2013-09-25 12:05:00,25.01,25.02,24.99,24.99,209400.0,19.7608,19.7687,19.745,19.745,209400.0
2013-09-25 12:10:00,24.99,25.02,24.99,25.02,140100.0,19.745,19.7687,19.745,19.7687,140100.0
2013-09-25 12:15:00,25.02,25.02,25.01,25.01,213300.0,19.7687,19.7687,19.7608,19.7608,213300.0
2013-09-25 12:20:00,25.01,25.01,24.94,24.96,453300.0,19.7608,19.7608,19.7055,19.7213,453300.0
2013-09-25 12:25:00,24.95,24.98,24.95,24.98,134100.0,19.7134,19.7371,19.7134,19.7371,134100.0
2013-09-25 12:30:00,24.98,24.99,24.97,24.97,106500.0,19.7371,19.745,19.7292,19.7292,106500.0
2013-09-25 12:35:00,24.97,24.98,24.97,24.98,101100.0,19.7292,19.7371,19.7292,19.7371,101100.0
2013-09-25 12:40:00,24.98,25.0,24.98,25.0,170700.0,19.7371,19.7529,19.7371,19.7529,170700.0
2013-09-25 12:45:00,24.99,25.0,24.98,24.98,137700.0,19.745,19.7529,19.7371,19.7371,137700.0
2013-09-25 12:50:00,24.98,24.98,24.94,24.94,263100.0,19.7371,19.7371,19.7055,19.7055,263100.0
2013-09-25 12:55:00,24.94,24.97,24.94,24.96,147900.0,19.7055,19.7292,19.7055,19.7213,147900.0
2013-09-25 13:00:00,24.96,24.99,24.96,24.98,134700.0,19.7213,19.745,19.7213,19.7371,134700.0
2013-09-25 13:05:00,24.98,24.99,24.97,24.99,108300.0,19.7371,19.745,19.7292,19.745,108300.0
2013-09-25 13:10:00,24.99,25.0,24.98,24.99,96300.0,19.745,19.7529,19.7371,19.745,96300.0
2013-09-25 13:15:00,24.99,25.0,24.99,24.99,145500.0,19.745,19.7529,19.745,19.745,145500.0
2013-09-25 13:20:00,24.99,25.0,24.97,24.97,100200.0,19.745,19.7529,19.7292,19.7292,100200.0
2013-09-25 13:25:00,24.97,24.98,24.96,24.97,123300.0,19.7292,19.7371,19.7213,19.7292,123300.0
2013-09-25 13:30:00,24.96,24.97,24.52,24.74,6337800.0,19.7213,19.7292,19.3737,19.5475,6337800.0
2013-09-25 13:35:00,24.74,24.78,24.67,24.75,2644200.0,19.5475,19.5791,19.4922,19.5554,2644200.0
2013-09-25 13:40:00,24.75,24.78,24.66,24.72,1992600.0,19.5554,19.5791,19.4843,19.5317,1992600.0
2013-09-25 13:45:00,24.72,24.83,24.72,24.73,1271700.0,19.5317,19.6186,19.5317,19.5396,1271700.0
2013-09-25 13:50:00,24.73,24.92,24.7,24.92,2089500.0,19.5396,19.6897,19.5159,19.6897,2089500.0
2013-09-25 13:55:00,24.92,24.96,24.86,24.9,3171300.0,19.6897,19.7213,19.6423,19.6739,3171300.0
2013-09-25 14:00:00,24.89,24.95,24.87,24.88,1035300.0,19.666,19.7134,19.6502,19.6581,1035300.0
2013-09-25 14:05:00,24.88,24.9,24.84,24.86,756000.0,19.6581,19.6739,19.6265,19.6423,756000.0
2013-09-25 14:10:00,24.86,24.89,24.86,24.88,483900.0,19.6423,19.666,19.6423,19.6581,483900.0
2013-09-25 14:15:00,24.88,24.91,24.87,24.89,386100.0,19.6581,19.6818,19.6502,19.666,386100.0
2013-09-25 14:20:00,24.89,24.91,24.88,24.89,268200.0,19.666,19.6818,19.6581,19.666,268200.0
2013-09-25 14:25:00,24.89,24.92,24.89,24.89,386400.0,19.666,19.6897,19.666,19.666,386400.0
2013-09-25 14:30:00,24.89,24.89,24.81,24.81,887400.0,19.666,19.666,19.6028,19.6028,887400.0
2013-09-25 14:35:00,24.81,24.83,24.8,24.8,569700.0,19.6028,19.6186,19.5949,19.5949,569700.0
2013-09-25 14:40:00,24.8,24.83,24.79,24.82,555600.0,19.5949,19.6186,19.587,19.6107,555600.0
2013-09-25 14:45:00,24.82,24.84,24.82,24.83,257700.0,19.6107,19.6265,19.6107,19.6186,257700.0
2013-09-25 14:50:00,24.83,24.84,24.82,24.83,213600.0,19.6186,19.6265,19.6107,19.6186,213600.0
2013-09-25 14:55:00,24.83,24.86,24.83,24.83,332400.0,19.6186,19.6423,19.6186,19.6186,332400.0
2013-09-25 15:00:00,24.83,24.84,24.81,24.82,407700.0,19.6186,19.6265,19.6028,19.6107,407700.0
2013-09-25 15:05:00,24.82,24.86,24.82,24.85,292800.0,19.6107,19.6423,19.6107,19.6344,292800.0
2013-09-25 15:10:00,24.85,24.88,24.84,24.84,489000.0,19.6344,19.6581,19.6265,19.6265,489000.0
2013-09-25 15:15:00,24.85,24.85,24.83,24.83,291900.0,19.6344,19.6344,19.6186,19.6186,291900.0
2013-09-25 15:20:00,24.83,24.83,24.81,24.82,242400.0,19.6186,19.6186,19.6028,19.6107,242400.0
2013-09-25 15:25:00,24.82,24.82,24.78,24.82,408000.0,19.6107,19.6107,19.5791,19.6107,408000.0
2013-09-25 15:30:00,24.82,24.86,24.81,24.86,490500.0,19.6107,19.6423,19.6028,19.6423,490500.0
2013-09-25 15:35:00,24.86,24.88,24.85,24.87,618600.0,19.6423,19.6581,19.6344,19.6502,618600.0
2013-09-25 15:40:00,24.88,24.97,24.87,24.9,1086900.0,19.6581,19.7292,19.6502,19.6739,1086900.0
2013-09-25 15:45:00,24.9,24.9,24.88,24.9,460200.0,19.6739,19.6739,19.6581,19.6739,460200.0
2013-09-25 15:50:00,24.9,24.91,24.89,24.91,697800.0,19.6739,19.6818,19.666,19.6818,697800.0
2013-09-25 15:55:00,24.91,24.91,24.88,24.88,1502400.0,19.6818,19.6818,19.6581,19.6581,1502400.0
2013-09-26 09:30:00,24.95,24.97,24.9,24.91,625800.0,19.7134,19.7292,19.6739,19.6818,625800.0
2013-09-26 09:35:00,24.91,24.94,24.9,24.93,276900.0,19.6818,19.7055,19.6739,19.6976,276900.0
2013-09-26 09:40:00,24.93,24.94,24.86,24.88,309600.0,19.6976,19.7055,19.6423,19.6581,309600.0
2013-09-26 09:45:00,24.89,24.89,24.84,24.85,307800.0,19.666,19.666,19.6265,19.6344,307800.0
2013-09-26 09:50:00,24.85,24.91,24.85,24.9,308100.0,19.6344,19.6818,19.6344,19.6739,308100.0
2013-09-26 09:55:00,24.91,24.91,24.88,24.89,137700.0,19.6818,19.6818,19.6581,19.666,137700.0
2013-09-26 10:00:00,24.89,24.9,24.87,24.9,162300.0,19.666,19.6739,19.6502,19.6739,162300.0
2013-09-26 10:05:00,24.9,24.93,24.9,24.93,258000.0,19.6739,19.6976,19.6739,19.6976,258000.0
2013-09-26 10:10:00,24.93,24.96,24.93,24.95,242100.0,19.6976,19.7213,19.6976,19.7134,242100.0
2013-09-26 10:15:00,24.95,24.99,24.95,24.99,205800.0,19.7134,19.745,19.7134,19.745,205800.0
2013-09-26 10:20:00,24.99,24.99,24.96,24.96,348900.0,19.745,19.745,19.7213,19.7213,348900.0
2013-09-26 10:25:00,24.97,24.98,24.94,24.95,120000.0,19.7292,19.7371,19.7055,19.7134,120000.0
2013-09-26 10:30:00,24.95,24.95,24.91,24.91,206700.0,19.7134,19.7134,19.6818,19.6818,206700.0
2013-09-26 10:35:00,24.91,24.96,24.91,24.95,110400.0,19.6818,19.7213,19.6818,19.7134,110400.0
2013-09-26 10:40:00,24.95,24.95,24.92,24.93,207300.0,19.7134,19.7134,19.6897,19.6976,207300.0
2013-09-26 10:45:00,24.93,24.93,24.88,24.88,197700.0,19.6976,19.6976,19.6581,19.6581,197700.0
2013-09-26 10:50:00,24.88,24.88,24.86,24.86,135300.0,19.6581,19.6581,19.6423,19.6423,135300.0
2013-09-26 10:55:00,24.86,24.86,24.83,24.83,233100.0,19.6423,19.6423,19.6186,19.6186,233100.0
2013-09-26 11:00:00,24.83,24.83,24.8,24.8,230100.0,19.6186,19.6186,19.5949,19.5949,230100.0
2013-09-26 11:05:00,24.8,24.8,24.76,24.77,384000.0,19.5949,19.5949,19.5633,19.5712,384000.0
2013-09-26 11:10:00,24.78,24.78,24.75,24.76,330600.0,19.5791,19.5791,19.5554,19.5633,330600.0
2013-09-26 11:15:00,24.76,24.77,24.74,24.75,231900.0,19.5633,19.5712,19.5475,19.5554,231900.0
2013-09-26 11:20:00,24.75,24.8,24.75,24.79,165000.0,19.5554,19.5949,19.5554,19.587,165000.0
2013-09-26 11:25:00,24.79,24.81,24.77,24.81,186900.0,19.587,19.6028,19.5712,19.6028,186900.0
2013-09-26 11:30:00,24.81,24.82,24.8,24.82,168600.0,19.6028,19.6107,19.5949,19.6107,168600.0
2013-09-26 11:35:00,24.81,24.82,24.79,24.8,110100.0,19.6028,19.6107,19.587,19.5949,110100.0
2013-09-26 11:40:00,24.8,24.8,24.77,24.79,176700.0,19.5949,19.5949,19.5712,19.587,176700.0
2013-09-26 11:45:00,24.79,24.81,24.79,24.8,126300.0,19.587,19.6028,19.587,19.5949,126300.0
2013-09-26 11:50:00,24.8,24.81,24.78,24.81,100200.0,19.5949,19.6028,19.5791,19.6028,100200.0
2013-09-26 11:55:00,24.81,24.84,24.8,24.84,199500.0,19.6028,19.6265,19.5949,19.6265,199500.0
2013-09-26 12:00:00,24.84,24.85,24.83,24.84,140400.0,19.6265,19.6344,19.6186,19.6265,140400.0
2013-09-26 12:05:00,24.84,24.85,24.84,24.84,116400.0,19.6265,19.6344,19.6265,19.6265,116400.0
2013-09-26 12:10:00,24.84,24.84,24.82,24.82,120300.0,19.6265,19.6265,19.6107,19.6107,120300.0
2013-09-26 12:15:00,24.82,24.82,24.79,24.8,127500.0,19.6107,19.6107,19.587,19.5949,127500.0
2013-09-26 12:20:00,24.8,24.84,24.79,24.83,145800.0,19.5949,19.6265,19.587,19.6186,145800.0
2013-09-26 12:25:00,24.83,24.86,24.82,24.85,67800.0,19.6186,19.6423,19.6107,19.6344,67800.0
2013-09-26 12:30:00,24.85,24.88,24.84,24.86,109500.0,19.6344,19.6581,19.6265,19.6423,109500.0
2013-09-26 12:35:00,24.86,24.87,24.85,24.85,115800.0,19.6423,19.6502,19.6344,19.6344,115800.0
2013-09-26 12:40:00,24.85,24.87,24.85,24.87,30900.0,19.6344,19.6502,19.6344,19.6502,30900.0
2013-09-26 12:45:00,24.87,24.88,24.86,24.86,97800.0,19.6502,19.6581,19.6423,19.6423,97800.0
2013-09-26 12:50:00,24.86,24.87,24.84,24.85,81000.0,19.6423,19.6502,19.6265,19.6344,81000.0
2013-09-26 12:55:00,24.84,24.85,24.84,24.85,83100.0,19.6265,19.6344,19.6265,19.6344,83100.0
2013-09-26 13:00:00,24.85,24.85,24.83,24.83,33900.0,19.6344,19.6344,19.6186,19.6186,33900.0
2013-09-26 13:05:00,24.83,24.84,24.83,24.83,96900.0,19.6186,19.6265,19.6186,19.6186,96900.0
2013-09-26 13:10:00,24.83,24.85,24.83,24.85,45600.0,19.6186,19.6344,19.6186,19.6344,45600.0
2013-09-26 13:15:00,24.85,24.85,24.84,24.84,29400.0,19.6344,19.6344,19.6265,19.6265,29400.0
2013-09-26 13:20:00,24.85,24.85,24.84,24.84,46200.0,19.6344,19.6344,19.6265,19.6265,46200.0
2013-09-26 13:25:00,24.84,24.85,24.84,24.85,34500.0,19.6265,19.6344,19.6265,19.6344,34500.0
2013-09-26 13:30:00,24.85,24.86,24.84,24.84,80700.0,19.6344,19.6423,19.6265,19.6265,80700.0
2013-09-26 13:35:00,24.84,24.86,24.84,24.85,107100.0,19.6265,19.6423,19.6265,19.6344,107100.0
2013-09-26 13:40:00,24.85,24.85,24.84,24.84,116700.0,19.6344,19.6344,19.6265,19.6265,116700.0
2013-09-26 13:45:00,24.84,24.84,24.83,24.83,109500.0,19.6265,19.6265,19.6186,19.6186,109500.0
2013-09-26 13:50:00,24.83,24.85,24.83,24.85,94800.0,19.6186,19.6344,19.6186,19.6344,94800.0
2013-09-26 13:55:00,24.85,24.86,24.85,24.85,83400.0,19.6344,19.6423,19.6344,19.6344,83400.0
2013-09-26 14:00:00,24.85,24.86,24.82,24.83,109800.0,19.6344,19.6423,19.6107,19.6186,109800.0
2013-09-26 14:05:00,24.83,24.84,24.82,24.83,94800.0,19.6186,19.6265,19.6107,19.6186,94800.0
2013-09-26 14:10:00,24.83,24.83,24.81,24.82,87300.0,19.6186,19.6186,19.6028,19.6107,87300.0
2013-09-26 14:15:00,24.82,24.83,24.81,24.83,96000.0,19.6107,19.6186,19.6028,19.6186,96000.0
2013-09-26 14:20:00,24.82,24.83,24.82,24.83,100800.0,19.6107,19.6186,19.6107,19.6186,100800.0
2013-09-26 14:25:00,24.83,24.84,24.83,24.84,55800.0,19.6186,19.6265,19.6186,19.6265,55800.0
2013-09-26 14:30:00,24.84,24.84,24.83,24.83,83100.0,19.6265,19.6265,19.6186,19.6186,83100.0
2013-09-26 14:35:00,24.83,24.84,24.82,24.84,62400.0,19.6186,19.6265,19.6107,19.6265,62400.0
2013-09-26 14:40:00,24.84,24.85,24.81,24.84,145500.0,19.6265,19.6344,19.6028,19.6265,145500.0
2013-09-26 14:45:00,24.84,24.84,24.83,24.84,199200.0,19.6265,19.6265,19.6186,19.6265,199200.0
2013-09-26 14:50:00,24.84,24.85,24.84,24.85,67500.0,19.6265,19.6344,19.6265,19.6344,67500.0
2013-09-26 14:55:00,24.85,24.85,24.83,24.83,108600.0,19.6344,19.6344,19.6186,19.6186,108600.0
2013-09-26 15:00:00,24.83,24.83,24.82,24.82,106200.0,19.6186,19.6186,19.6107,19.6107,106200.0
2013-09-26 15:05:00,24.82,24.82,24.8,24.82,302700.0,19.6107,19.6107,19.5949,19.6107,302700.0
2013-09-26 15:10:00,24.82,24.82,24.78,24.79,262500.0,19.6107,19.6107,19.5791,19.587,262500.0
2013-09-26 15:15:00,24.79,24.8,24.78,24.78,219300.0,19.587,19.5949,19.5791,19.5791,219300.0
2013-09-26 15:20:00,24.78,24.78,24.76,24.77,307500.0,19.5791,19.5791,19.5633,19.5712,307500.0
2013-09-26 15:25:00,24.77,24.78,24.76,24.76,267300.0,19.5712,19.5791,19.5633,19.5633,267300.0
2013-09-26 15:30:00,24.76,24.8,24.76,24.79,246000.0,19.5633,19.5949,19.5633,19.587,246000.0
2013-09-26 15:35:00,24.79,24.8,24.78,24.8,308100.0,19.587,19.5949,19.5791,19.5949,308100.0
2013-09-26 15:40:00,24.8,24.82,24.79,24.82,342000.0,19.5949,19.6107,19.587,19.6107,342000.0
2013-09-26 15:45:00,24.82,24.85,24.82,24.84,289800.0,19.6107,19.6344,19.6107,19.6265,289800.0
2013-09-26 15:50:00,24.84,24.85,24.84,24.84,325800.0,19.6265,19.6344,19.6265,19.6265,325800.0
2013-09-26 15:55:00,24.84,24.87,24.83,24.87,743400.0,19.6265,19.6502,19.6186,19.6502,743400.0
2013-09-27 09:30:00,24.78,24.79,24.69,24.75,552600.0,19.5791,19.587,19.508,19.5554,552600.0
2013-09-27 09:35:00,24.75,24.75,24.71,24.73,383100.0,19.5554,19.5554,19.5238,19.5396,383100.0
2013-09-27 09:40:00,24.73,24.77,24.72,24.76,325200.0,19.5396,19.5712,19.5317,19.5633,325200.0
2013-09-27 09:45:00,24.76,24.77,24.74,24.77,254400.0,19.5633,19.5712,19.5475,19.5712,254400.0
2013-09-27 09:50:00,24.77,24.77,24.74,24.75,259800.0,19.5712,19.5712,19.5475,19.5554,259800.0
2013-09-27 09:55:00,24.75,24.76,24.73,24.74,222300.0,19.5554,19.5633,19.5396,19.5475,222300.0
2013-09-27 10:00:00,24.74,24.76,24.71,24.74,290700.0,19.5475,19.5633,19.5238,19.5475,290700.0
2013-09-27 10:05:00,24.73,24.74,24.71,24.72,153000.0,19.5396,19.5475,19.5238,19.5317,153000.0
2013-09-27 10:10:00,24.72,24.74,24.72,24.73,120900.0,19.5317,19.5475,19.5317,19.5396,120900.0
2013-09-27 10:15:00,24.73,24.74,24.72,24.74,129600.0,19.5396,19.5475,19.5317,19.5475,129600.0
2013-09-27 10:20:00,24.74,24.74,24.72,24.73,78600.0,19.5475,19.5475,19.5317,19.5396,78600.0
2013-09-27 10:25:00,24.73,24.74,24.72,24.73,127500.0,19.5396,19.5475,19.5317,19.5396,127500.0
2013-09-27 10:30:00,24.72,24.75,24.72,24.75,182100.0,19.5317,19.5554,19.5317,19.5554,182100.0
2013-09-27 10:35:00,24.75,24.75,24.72,24.73,138600.0,19.5554,19.5554,19.5317,19.5396,138600.0
2013-09-27 10:40:00,24.73,24.74,24.72,24.72,95700.0,19.5396,19.5475,19.5317,19.5317,95700.0
2013-09-27 10:45:00,24.73,24.74,24.72,24.73,64500.0,19.5396,19.5475,19.5317,19.5396,64500.0
2013-09-27 10:50:00,24.73,24.75,24.71,24.72,166500.0,19.5396,19.5554,19.5238,19.5317,166500.0
2013-09-27 10:55:00,24.72,24.74,24.71,24.72,165900.0,19.5317,19.5475,19.5238,19.5317,165900.0
2013-09-27 11:00:00,24.72,24.74,24.72,24.74,89700.0,19.5317,19.5475,19.5317,19.5475,89700.0
2013-09-27 11:05:00,24.74,24.74,24.73,24.73,86400.0,19.5475,19.5475,19.5396,19.5396,86400.0
2013-09-27 11:10:00,24.73,24.74,24.72,24.74,134700.0,19.5396,19.5475,19.5317,19.5475,134700.0
2013-09-27 11:15:00,24.74,24.75,24.73,24.74,152100.0,19.5475,19.5554,19.5396,19.5475,152100.0
2013-09-27 11:20:00,24.74,24.75,24.73,24.74,56700.0,19.5475,19.5554,19.5396,19.5475,56700.0
2013-09-27 11:25:00,24.73,24.75,24.73,24.75,60300.0,19.5396,19.5554,19.5396,19.5554,60300.0
2013-09-27 11:30:00,24.75,24.76,24.75,24.76,71700.0,19.5554,19.5633,19.5554,19.5633,71700.0
2013-09-27 11:35:00,24.76,24.79,24.76,24.79,163200.0,19.5633,19.587,19.5633,19.587,163200.0
2013-09-27 11:40:00,24.79,24.8,24.78,24.78,104700.0,19.587,19.5949,19.5791,19.5791,104700.0
2013-09-27 11:45:00,24.78,24.79,24.78,24.78,52800.0,19.5791,19.587,19.5791,19.5791,52800.0
2013-09-27 11:50:00,24.78,24.79,24.77,24.77,49200.0,19.5791,19.587,19.5712,19.5712,49200.0
2013-09-27 11:55:00,24.77,24.79,24.77,24.78,136200.0,19.5712,19.587,19.5712,19.5791,136200.0
2013-09-27 12:00:00,24.79,24.79,24.78,24.78,60300.0,19.587,19.587,19.5791,19.5791,60300.0
2013-09-27 12:05:00,24.78,24.79,24.77,24.79,150000.0,19.5791,19.587,19.5712,19.587,150000.0
2013-09-27 12:10:00,24.78,24.79,24.77,24.78,141900.0,19.5791,19.587,19.5712,19.5791,141900.0
2013-09-27 12:15:00,24.78,24.8,24.77,24.8,138300.0,19.5791,19.5949,19.5712,19.5949,138300.0
2013-09-27 12:20:00,24.8,24.8,24.79,24.8,90300.0,19.5949,19.5949,19.587,19.5949,90300.0
2013-09-27 12:25:00,24.8,24.81,24.8,24.8,139800.0,19.5949,19.6028,19.5949,19.5949,139800.0
2013-09-27 12:30:00,24.8,24.81,24.8,24.81,66300.0,19.5949,19.6028,19.5949,19.6028,66300.0
2013-09-27 12:35:00,24.81,24.82,24.8,24.8,85200.0,19.6028,19.6107,19.5949,19.5949,85200.0
2013-09-27 12:40:00,24.8,24.81,24.8,24.8,67500.0,19.5949,19.6028,19.5949,19.5949,67500.0
2013-09-27 12:45:00,24.8,24.81,24.8,24.8,80400.0,19.5949,19.6028,19.5949,19.5949,80400.0
2013-09-27 12:50:00,24.81,24.81,24.8,24.8,174000.0,19.6028,19.6028,19.5949,19.5949,174000.0
2013-09-27 12:55:00,24.8,24.8,24.78,24.79,107700.0,19.5949,19.5949,19.5791,19.587,107700.0
2013-09-27 13:00:00,24.79,24.8,24.79,24.79,73500.0,19.587,19.5949,19.587,19.587,73500.0
2013-09-27 13:05:00,24.79,24.79,24.78,24.79,63000.0,19.587,19.587,19.5791,19.587,63000.0
2013-09-27 13:10:00,24.79,24.79,24.77,24.78,100200.0,19.587,19.587,19.5712,19.5791,100200.0
2013-09-27 13:15:00,24.78,24.78,24.77,24.77,82200.0,19.5791,19.5791,19.5712,19.5712,82200.0
2013-09-27 13:20:00,24.77,24.78,24.74,24.74,135900.0,19.5712,19.5791,19.5475,19.5475,135900.0
2013-09-27 13:25:00,24.74,24.75,24.72,24.73,110100.0,19.5475,19.5554,19.5317,19.5396,110100.0
2013-09-27 13:30:00,24.73,24.73,24.72,24.73,145800.0,19.5396,19.5396,19.5317,19.5396,145800.0
2013-09-27 13:35:00,24.73,24.75,24.73,24.74,123300.0,19.5396,19.5554,19.5396,19.5475,123300.0
2013-09-27 13:40:00,24.74,24.76,24.74,24.76,52200.0,19.5475,19.5633,19.5475,19.5633,52200.0
2013-09-27 13:45:00,24.76,24.76,24.75,24.75,27900.0,19.5633,19.5633,19.5554,19.5554,27900.0
2013-09-27 13:50:00,24.75,24.75,24.74,24.75,119700.0,19.5554,19.5554,19.5475,19.5554,119700.0
2013-09-27 13:55:00,24.75,24.76,24.75,24.75,52200.0,19.5554,19.5633,19.5554,19.5554,52200.0
2013-09-27 14:00:00,24.75,24.76,24.75,24.76,69600.0,19.5554,19.5633,19.5554,19.5633,69600.0
2013-09-27 14:05:00,24.76,24.77,24.74,24.75,143400.0,19.5633,19.5712,19.5475,19.5554,143400.0
2013-09-27 14:10:00,24.75,24.75,24.74,24.74,60600.0,19.5554,19.5554,19.5475,19.5475,60600.0
2013-09-27 14:15:00,24.74,24.74,24.73,24.73,72600.0,19.5475,19.5475,19.5396,19.5396,72600.0
2013-09-27 14:20:00,24.73,24.75,24.73,24.74,56700.0,19.5396,19.5554,19.5396,19.5475,56700.0
2013-09-27 14:25:00,24.75,24.76,24.74,24.75,41100.0,19.5554,19.5633,19.5475,19.5554,41100.0
2013-09-27 14:30:00,24.75,24.76,24.75,24.76,54600.0,19.5554,19.5633,19.5554,19.5633,54600.0
2013-09-27 14:35:00,24.76,24.76,24.75,24.76,105000.0,19.5633,19.5633,19.5554,19.5633,105000.0
2013-09-27 14:40:00,24.76,24.76,24.75,24.75,135900.0,19.5633,19.5633,19.5554,19.5554,135900.0
2013-09-27 14:45:00,24.76,24.77,24.76,24.77,66000.0,19.5633,19.5712,19.5633,19.5712,66000.0
2013-09-27 14:50:00,24.76,24.77,24.76,24.77,68400.0,19.5633,19.5712,19.5633,19.5712,68400.0
2013-09-27 14:55:00,24.77,24.77,24.75,24.76,91200.0,19.5712,19.5712,19.5554,19.5633,91200.0
2013-09-27 15:00:00,24.76,24.76,24.75,24.76,102900.0,19.5633,19.5633,19.5554,19.5633,102900.0
2013-09-27 15:05:00,24.75,24.76,24.73,24.73,122700.0,19.5554,19.5633,19.5396,19.5396,122700.0
2013-09-27 15:10:00,24.73,24.74,24.73,24.74,206100.0,19.5396,19.5475,19.5396,19.5475,206100.0
2013-09-27 15:15:00,24.73,24.74,24.73,24.74,114000.0,19.5396,19.5475,19.5396,19.5475,114000.0
2013-09-27 15:20:00,24.74,24.75,24.74,24.75,139800.0,19.5475,19.5554,19.5475,19.5554,139800.0
2013-09-27 15:25:00,24.74,24.76,24.74,24.75,173100.0,19.5475,19.5633,19.5475,19.5554,173100.0
2013-09-27 15:30:00,24.75,24.76,24.74,24.75,164400.0,19.5554,19.5633,19.5475,19.5554,164400.0
2013-09-27 15:35:00,24.75,24.76,24.74,24.75,164400.0,19.5554,19.5633,19.5475,19.5554,164400.0
2013-09-27 15:40:00,24.76,24.76,24.75,24.76,155700.0,19.5633,19.5633,19.5554,19.5633,155700.0
2013-09-27 15:45:00,24.76,24.77,24.74,24.75,343200.0,19.5633,19.5712,19.5475,19.5554,343200.0
2013-09-27 15:50:00,24.75,24.78,24.75,24.77,280800.0,19.5554,19.5791,19.5554,19.5712,280800.0
2013-09-27 15:55:00,24.77,24.79,24.77,24.78,690300.0,19.5712,19.587,19.5712,19.5791,690300.0
2013-09-30 09:30:00,24.76,24.78,24.58,24.77,1936500.0,19.5633,19.5791,19.4211,19.5712,1936500.0
2013-09-30 09:35:00,24.77,24.82,24.73,24.82,405000.0,19.5712,19.6107,19.5396,19.6107,405000.0
2013-09-30 09:40:00,24.83,24.87,24.78,24.79,220800.0,19.6186,19.6502,19.5791,19.587,220800.0
2013-09-30 09:45:00,24.79,24.81,24.77,24.78,301200.0,19.587,19.6028,19.5712,19.5791,301200.0
2013-09-30 09:50:00,24.78,24.8,24.77,24.78,321000.0,19.5791,19.5949,19.5712,19.5791,321000.0
2013-09-30 09:55:00,24.77,24.85,24.77,24.84,354300.0,19.5712,19.6344,19.5712,19.6265,354300.0
2013-09-30 10:00:00,24.84,24.85,24.82,24.84,210300.0,19.6265,19.6344,19.6107,19.6265,210300.0
2013-09-30 10:05:00,24.84,24.86,24.83,24.86,256500.0,19.6265,19.6423,19.6186,19.6423,256500.0
2013-09-30 10:10:00,24.85,24.86,24.82,24.84,276900.0,19.6344,19.6423,19.6107,19.6265,276900.0
2013-09-30 10:15:00,24.84,24.85,24.82,24.83,203100.0,19.6265,19.6344,19.6107,19.6186,203100.0
2013-09-30 10:20:00,24.83,24.83,24.76,24.76,237300.0,19.6186,19.6186,19.5633,19.5633,237300.0
2013-09-30 10:25:00,24.76,24.78,24.76,24.77,133200.0,19.5633,19.5791,19.5633,19.5712,133200.0
2013-09-30 10:30:00,24.77,24.79,24.71,24.71,192600.0,19.5712,19.587,19.5238,19.5238,192600.0
2013-09-30 10:35:00,24.71,24.75,24.7,24.74,231300.0,19.5238,19.5554,19.5159,19.5475,231300.0
2013-09-30 10:40:00,24.74,24.75,24.72,24.73,134100.0,19.5475,19.5554,19.5317,19.5396,134100.0
2013-09-30 10:45:00,24.73,24.76,24.73,24.73,148800.0,19.5396,19.5633,19.5396,19.5396,148800.0
2013-09-30 10:50:00,24.73,24.75,24.72,24.73,214800.0,19.5396,19.5554,19.5317,19.5396,214800.0
2013-09-30 10:55:00,24.73,24.74,24.71,24.72,153900.0,19.5396,19.5475,19.5238,19.5317,153900.0
2013-09-30 11:00:00,24.72,24.73,24.71,24.71,92100.0,19.5317,19.5396,19.5238,19.5238,92100.0
2013-09-30 11:05:00,24.7,24.72,24.69,24.7,129900.0,19.5159,19.5317,19.508,19.5159,129900.0
2013-09-30 11:10:00,24.69,24.7,24.67,24.67,104700.0,19.508,19.5159,19.4922,19.4922,104700.0
2013-09-30 11:15:00,24.67,24.67,24.65,24.67,130800.0,19.4922,19.4922,19.4764,19.4922,130800.0
2013-09-30 11:20:00,24.67,24.67,24.64,24.65,223200.0,19.4922,19.4922,19.4685,19.4764,223200.0
2013-09-30 11:25:00,24.65,24.7,24.65,24.69,321000.0,19.4764,19.5159,19.4764,19.508,321000.0
2013-09-30 11:30:00,24.69,24.71,24.69,24.69,100200.0,19.508,19.5238,19.508,19.508,100200.0
2013-09-30 11:35:00,24.69,24.69,24.67,24.69,87000.0,19.508,19.508,19.4922,19.508,87000.0
2013-09-30 11:40:00,24.69,24.69,24.68,24.69,57000.0,19.508,19.508,19.5001,19.508,57000.0
2013-09-30 11:45:00,24.69,24.69,24.67,24.69,90300.0,19.508,19.508,19.4922,19.508,90300.0
2013-09-30 11:50:00,24.68,24.69,24.67,24.69,90600.0,19.5001,19.508,19.4922,19.508,90600.0
2013-09-30 11:55:00,24.69,24.69,24.68,24.68,70500.0,19.508,19.508,19.5001,19.5001,70500.0
2013-09-30 12:00:00,24.69,24.69,24.67,24.68,60300.0,19.508,19.508,19.4922,19.5001,60300.0
2013-09-30 12:05:00,24.68,24.69,24.67,24.67,66300.0,19.5001,19.508,19.4922,19.4922,66300.0
2013-09-30 12:10:00,24.67,24.67,24.65,24.65,110400.0,19.4922,19.4922,19.4764,19.4764,110400.0
2013-09-30 12:15:00,24.65,24.66,24.65,24.66,78600.0,19.4764,19.4843,19.4764,19.4843,78600.0
2013-09-30 12:20:00,24.66,24.67,24.66,24.67,89700.0,19.4843,19.4922,19.4843,19.4922,89700.0
2013-09-30 12:25:00,24.67,24.68,24.65,24.67,158100.0,19.4922,19.5001,19.4764,19.4922,158100.0
2013-09-30 12:30:00,24.66,24.66,24.65,24.65,117300.0,19.4843,19.4843,19.4764,19.4764,117300.0
2013-09-30 12:35:00,24.65,24.66,24.64,24.64,132300.0,19.4764,19.4843,19.4685,19.4685,132300.0
2013-09-30 12:40:00,24.64,24.68,24.64,24.67,54300.0,19.4685,19.5001,19.4685,19.4922,54300.0
2013-09-30 12:45:00,24.67,24.67,24.66,24.66,69300.0,19.4922,19.4922,19.4843,19.4843,69300.0
2013-09-30 12:50:00,24.66,24.66,24.65,24.66,73800.0,19.4843,19.4843,19.4764,19.4843,73800.0
2013-09-30 12:55:00,24.65,24.67,24.65,24.66,55800.0,19.4764,19.4922,19.4764,19.4843,55800.0
2013-09-30 13:00:00,24.67,24.67,24.66,24.67,106200.0,19.4922,19.4922,19.4843,19.4922,106200.0
2013-09-30 13:05:00,24.67,24.68,24.67,24.67,62100.0,19.4922,19.5001,19.4922,19.4922,62100.0
2013-09-30 13:10:00,24.67,24.69,24.67,24.69,89700.0,19.4922,19.508,19.4922,19.508,89700.0
2013-09-30 13:15:00,24.69,24.74,24.69,24.74,225900.0,19.508,19.5475,19.508,19.5475,225900.0
2013-09-30 13:20:00,24.74,24.74,24.72,24.72,138600.0,19.5475,19.5475,19.5317,19.5317,138600.0
2013-09-30 13:25:00,24.72,24.72,24.71,24.72,142800.0,19.5317,19.5317,19.5238,19.5317,142800.0
2013-09-30 13:30:00,24.72,24.73,24.71,24.73,80700.0,19.5317,19.5396,19.5238,19.5396,80700.0
2013-09-30 13:35:00,24.73,24.73,24.71,24.71,115800.0,19.5396,19.5396,19.5238,19.5238,115800.0
2013-09-30 13:40:00,24.71,24.73,24.71,24.72,113100.0,19.5238,19.5396,19.5238,19.5317,113100.0
2013-09-30 13:45:00,24.72,24.72,24.71,24.71,132600.0,19.5317,19.5317,19.5238,19.5238,132600.0
2013-09-30 13:50:00,24.72,24.72,24.71,24.71,105000.0,19.5317,19.5317,19.5238,19.5238,105000.0
2013-09-30 13:55:00,24.71,24.71,24.69,24.7,246300.0,19.5238,19.5238,19.508,19.5159,246300.0
2013-09-30 14:00:00,24.7,24.72,24.69,24.71,140400.0,19.5159,19.5317,19.508,19.5238,140400.0
2013-09-30 14:05:00,24.7,24.7,24.68,24.69,115500.0,19.5159,19.5159,19.5001,19.508,115500.0
2013-09-30 14:10:00,24.69,24.71,24.69,24.71,138900.0,19.508,19.5238,19.508,19.5238,138900.0
2013-09-30 14:15:00,24.71,24.72,24.7,24.71,163500.0,19.5238,19.5317,19.5159,19.5238,163500.0
2013-09-30 14:20:00,24.71,24.71,24.69,24.71,130500.0,19.5238,19.5238,19.508,19.5238,130500.0
2013-09-30 14:25:00,24.71,24.72,24.7,24.7,123000.0,19.5238,19.5317,19.5159,19.5159,123000.0
2013-09-30 14:30:00,24.71,24.73,24.7,24.73,120300.0,19.5238,19.5396,19.5159,19.5396,120300.0
2013-09-30 14:35:00,24.72,24.73,24.71,24.72,103800.0,19.5317,19.5396,19.5238,19.5317,103800.0
2013-09-30 14:40:00,24.72,24.73,24.71,24.72,90900.0,19.5317,19.5396,19.5238,19.5317,90900.0
2013-09-30 14:45:00,24.72,24.72,24.71,24.71,47700.0,19.5317,19.5317,19.5238,19.5238,47700.0
2013-09-30 14:50:00,24.71,24.72,24.71,24.71,101100.0,19.5238,19.5317,19.5238,19.5238,101100.0
2013-09-30 14:55:00,24.71,24.71,24.7,24.71,158100.0,19.5238,19.5238,19.5159,19.5238,158100.0
2013-09-30 15:00:00,24.71,24.71,24.69,24.7,227400.0,19.5238,19.5238,19.508,19.5159,227400.0
2013-09-30 15:05:00,24.7,24.7,24.68,24.68,157200.0,19.5159,19.5159,19.5001,19.5001,157200.0
2013-09-30 15:10:00,24.68,24.68,24.64,24.65,211500.0,19.5001,19.5001,19.4685,19.4764,211500.0
2013-09-30 15:15:00,24.65,24.66,24.63,24.66,187800.0,19.4764,19.4843,19.4606,19.4843,187800.0
2013-09-30 15:20:00,24.66,24.67,24.64,24.66,198000.0,19.4843,19.4922,19.4685,19.4843,198000.0
2013-09-30 15:25:00,24.66,24.67,24.66,24.67,119100.0,19.4843,19.4922,19.4843,19.4922,119100.0
2013-09-30 15:30:00,24.67,24.68,24.63,24.64,265800.0,19.4922,19.5001,19.4606,19.4685,265800.0
2013-09-30 15:35:00,24.64,24.64,24.62,24.62,397500.0,19.4685,19.4685,19.4527,19.4527,397500.0
2013-09-30 15:40:00,24.62,24.64,24.62,24.62,363000.0,19.4527,19.4685,19.4527,19.4527,363000.0
2013-09-30 15:45:00,24.62,24.66,24.61,24.62,486900.0,19.4527,19.4843,19.4448,19.4527,486900.0
2013-09-30 15:50:00,24.62,24.64,24.6,24.63,415500.0,19.4527,19.4685,19.4369,19.4606,415500.0
2013-09-30 15:55:00,24.63,24.67,24.61,24.65,1575300.0,19.4606,19.4922,19.4448,19.4764,1575300.0
2013-10-01 09:30:00,24.62,24.63,24.58,24.59,615000.0,19.4527,19.4606,19.4211,19.429,615000.0
2013-10-01 09:35:00,24.59,24.6,24.53,24.53,305400.0,19.429,19.4369,19.3816,19.3816,305400.0
2013-10-01 09:40:00,24.54,24.56,24.52,24.54,170400.0,19.3895,19.4053,19.3737,19.3895,170400.0
2013-10-01 09:45:00,24.55,24.56,24.52,24.53,182400.0,19.3974,19.4053,19.3737,19.3816,182400.0
2013-10-01 09:50:00,24.53,24.56,24.52,24.54,299400.0,19.3816,19.4053,19.3737,19.3895,299400.0
2013-10-01 09:55:00,24.54,24.55,24.49,24.49,351900.0,19.3895,19.3974,19.35,19.35,351900.0
2013-10-01 10:00:00,24.49,24.51,24.46,24.5,288600.0,19.35,19.3658,19.3263,19.3579,288600.0
2013-10-01 10:05:00,24.5,24.54,24.48,24.53,283500.0,19.3579,19.3895,19.3421,19.3816,283500.0
2013-10-01 10:10:00,24.53,24.58,24.53,24.57,269100.0,19.3816,19.4211,19.3816,19.4132,269100.0
2013-10-01 10:15:00,24.57,24.57,24.53,24.53,235500.0,19.4132,19.4132,19.3816,19.3816,235500.0
2013-10-01 10:20:00,24.53,24.53,24.51,24.52,255000.0,19.3816,19.3816,19.3658,19.3737,255000.0
2013-10-01 10:25:00,24.52,24.54,24.52,24.53,190500.0,19.3737,19.3895,19.3737,19.3816,190500.0
2013-10-01 10:30:00,24.54,24.58,24.53,24.56,120600.0,19.3895,19.4211,19.3816,19.4053,120600.0
2013-10-01 10:35:00,24.57,24.59,24.56,24.58,115500.0,19.4132,19.429,19.4053,19.4211,115500.0
2013-10-01 10:40:00,24.58,24.59,24.57,24.57,79800.0,19.4211,19.429,19.4132,19.4132,79800.0
2013-10-01 10:45:00,24.57,24.58,24.56,24.57,83400.0,19.4132,19.4211,19.4053,19.4132,83400.0
2013-10-01 10:50:00,24.56,24.58,24.55,24.57,120300.0,19.4053,19.4211,19.3974,19.4132,120300.0
2013-10-01 10:55:00,24.57,24.58,24.54,24.54,242100.0,19.4132,19.4211,19.3895,19.3895,242100.0
2013-10-01 11:00:00,24.54,24.55,24.53,24.54,148500.0,19.3895,19.3974,19.3816,19.3895,148500.0
2013-10-01 11:05:00,24.54,24.54,24.5,24.51,282000.0,19.3895,19.3895,19.3579,19.3658,282000.0
2013-10-01 11:10:00,24.51,24.52,24.51,24.51,279300.0,19.3658,19.3737,19.3658,19.3658,279300.0
2013-10-01 11:15:00,24.51,24.53,24.51,24.53,109200.0,19.3658,19.3816,19.3658,19.3816,109200.0
2013-10-01 11:20:00,24.53,24.54,24.52,24.52,95700.0,19.3816,19.3895,19.3737,19.3737,95700.0
2013-10-01 11:25:00,24.52,24.52,24.5,24.5,197100.0,19.3737,19.3737,19.3579,19.3579,197100.0
2013-10-01 11:30:00,24.5,24.53,24.5,24.53,174600.0,19.3579,19.3816,19.3579,19.3816,174600.0
2013-10-01 11:35:00,24.53,24.53,24.51,24.51,150900.0,19.3816,19.3816,19.3658,19.3658,150900.0
2013-10-01 11:40:00,24.51,24.52,24.5,24.52,181200.0,19.3658,19.3737,19.3579,19.3737,181200.0
2013-10-01 11:45:00,24.52,24.53,24.5,24.5,671400.0,19.3737,19.3816,19.3579,19.3579,671400.0
2013-10-01 11:50:00,24.5,24.51,24.5,24.51,160500.0,19.3579,19.3658,19.3579,19.3658,160500.0
2013-10-01 11:55:00,24.51,24.51,24.49,24.49,224700.0,19.3658,19.3658,19.35,19.35,224700.0
2013-10-01 12:00:00,24.49,24.5,24.48,24.49,147900.0,19.35,19.3579,19.3421,19.35,147900.0
2013-10-01 12:05:00,24.49,24.5,24.49,24.5,116100.0,19.35,19.3579,19.35,19.3579,116100.0
2013-10-01 12:10:00,24.5,24.5,24.48,24.48,106500.0,19.3579,19.3579,19.3421,19.3421,106500.0
2013-10-01 12:15:00,24.48,24.49,24.48,24.49,166200.0,19.3421,19.35,19.3421,19.35,166200.0
2013-10-01 12:20:00,24.49,24.5,24.48,24.49,85200.0,19.35,19.3579,19.3421,19.35,85200.0
2013-10-01 12:25:00,24.49,24.52,24.49,24.52,281700.0,19.35,19.3737,19.35,19.3737,281700.0
2013-10-01 12:30:00,24.52,24.52,24.5,24.51,259200.0,19.3737,19.3737,19.3579,19.3658,259200.0
2013-10-01 12:35:00,24.51,24.52,24.5,24.5,138300.0,19.3658,19.3737,19.3579,19.3579,138300.0
2013-10-01 12:40:00,24.51,24.51,24.5,24.5,56100.0,19.3658,19.3658,19.3579,19.3579,56100.0
2013-10-01 12:45:00,24.5,24.52,24.5,24.51,123000.0,19.3579,19.3737,19.3579,19.3658,123000.0
2013-10-01 12:50:00,24.51,24.52,24.51,24.52,55200.0,19.3658,19.3737,19.3658,19.3737,55200.0
2013-10-01 12:55:00,24.51,24.52,24.51,24.51,67800.0,19.3658,19.3737,19.3658,19.3658,67800.0
2013-10-01 13:00:00,24.51,24.52,24.5,24.5,109800.0,19.3658,19.3737,19.3579,19.3579,109800.0
2013-10-01 13:05:00,24.5,24.51,24.49,24.51,105900.0,19.3579,19.3658,19.35,19.3658,105900.0
2013-10-01 13:10:00,24.51,24.52,24.51,24.52,79800.0,19.3658,19.3737,19.3658,19.3737,79800.0
2013-10-01 13:15:00,24.52,24.53,24.52,24.53,55500.0,19.3737,19.3816,19.3737,19.3816,55500.0
2013-10-01 13:20:00,24.53,24.53,24.5,24.52,114600.0,19.3816,19.3816,19.3579,19.3737,114600.0
2013-10-01 13:25:00,24.52,24.53,24.52,24.53,53700.0,19.3737,19.3816,19.3737,19.3816,53700.0
2013-10-01 13:30:00,24.53,24.54,24.52,24.52,87000.0,19.3816,19.3895,19.3737,19.3737,87000.0
2013-10-01 13:35:00,24.52,24.53,24.51,24.52,93600.0,19.3737,19.3816,19.3658,19.3737,93600.0
2013-10-01 13:40:00,24.52,24.54,24.52,24.54,95100.0,19.3737,19.3895,19.3737,19.3895,95100.0
2013-10-01 13:45:00,24.53,24.54,24.53,24.53,127500.0,19.3816,19.3895,19.3816,19.3816,127500.0
2013-10-01 13:50:00,24.53,24.54,24.52,24.53,121500.0,19.3816,19.3895,19.3737,19.3816,121500.0
2013-10-01 13:55:00,24.53,24.54,24.52,24.52,122100.0,19.3816,19.3895,19.3737,19.3737,122100.0
2013-10-01 14:00:00,24.52,24.53,24.51,24.51,125400.0,19.3737,19.3816,19.3658,19.3658,125400.0
2013-10-01 14:05:00,24.51,24.52,24.5,24.51,90600.0,19.3658,19.3737,19.3579,19.3658,90600.0
2013-10-01 14:10:00,24.51,24.52,24.51,24.52,84600.0,19.3658,19.3737,19.3658,19.3737,84600.0
2013-10-01 14:15:00,24.52,24.53,24.52,24.52,112800.0,19.3737,19.3816,19.3737,19.3737,112800.0
2013-10-01 14:20:00,24.52,24.53,24.52,24.53,147300.0,19.3737,19.3816,19.3737,19.3816,147300.0
2013-10-01 14:25:00,24.52,24.52,24.5,24.52,184800.0,19.3737,19.3737,19.3579,19.3737,184800.0
2013-10-01 14:30:00,24.52,24.52,24.51,24.52,195900.0,19.3737,19.3737,19.3658,19.3737,195900.0
2013-10-01 14:35:00,24.52,24.53,24.51,24.52,176400.0,19.3737,19.3816,19.3658,19.3737,176400.0
2013-10-01 14:40:00,24.52,24.52,24.51,24.51,133200.0,19.3737,19.3737,19.3658,19.3658,133200.0
2013-10-01 14:45:00,24.51,24.51,24.5,24.51,135000.0,19.3658,19.3658,19.3579,19.3658,135000.0
2013-10-01 14:50:00,24.51,24.52,24.5,24.5,133200.0,19.3658,19.3737,19.3579,19.3579,133200.0
2013-10-01 14:55:00,24.5,24.51,24.5,24.51,175200.0,19.3579,19.3658,19.3579,19.3658,175200.0
2013-10-01 15:00:00,24.51,24.51,24.49,24.5,262200.0,19.3658,19.3658,19.35,19.3579,262200.0
2013-10-01 15:05:00,24.5,24.5,24.47,24.47,292500.0,19.3579,19.3579,19.3342,19.3342,292500.0
2013-10-01 15:10:00,24.47,24.47,24.44,24.45,359400.0,19.3342,19.3342,19.3105,19.3184,359400.0
2013-10-01 15:15:00,24.45,24.47,24.44,24.47,239400.0,19.3184,19.3342,19.3105,19.3342,239400.0
2013-10-01 15:20:00,24.47,24.47,24.46,24.46,211500.0,19.3342,19.3342,19.3263,19.3263,211500.0
2013-10-01 15:25:00,24.47,24.47,24.46,24.46,205500.0,19.3342,19.3342,19.3263,19.3263,205500.0
2013-10-01 15:30:00,24.47,24.48,24.46,24.48,250500.0,19.3342,19.3421,19.3263,19.3421,250500.0
2013-10-01 15:35:00,24.48,24.49,24.47,24.48,372600.0,19.3421,19.35,19.3342,19.3421,372600.0
2013-10-01 15:40:00,24.48,24.49,24.47,24.47,239100.0,19.3421,19.35,19.3342,19.3342,239100.0
2013-10-01 15:45:00,24.47,24.47,24.45,24.46,417900.0,19.3342,19.3342,19.3184,19.3263,417900.0
2013-10-01 15:50:00,24.47,24.48,24.46,24.47,411600.0,19.3342,19.3421,19.3263,19.3342,411600.0
2013-10-01 15:55:00,24.47,24.52,24.46,24.52,763800.0,19.3342,19.3737,19.3263,19.3737,763800.0
2013-10-02 09:30:00,24.46,24.5,24.35,24.36,769500.0,19.3263,19.3579,19.2394,19.2473,769500.0
2013-10-02 09:35:00,24.37,24.5,24.36,24.47,421200.0,19.2552,19.3579,19.2473,19.3342,421200.0
2013-10-02 09:40:00,24.47,24.47,24.41,24.41,443700.0,19.3342,19.3342,19.2868,19.2868,443700.0
2013-10-02 09:45:00,24.41,24.42,24.37,24.4,445800.0,19.2868,19.2947,19.2552,19.2789,445800.0
2013-10-02 09:50:00,24.4,24.48,24.4,24.45,365100.0,19.2789,19.3421,19.2789,19.3184,365100.0
2013-10-02 09:55:00,24.45,24.49,24.45,24.48,214800.0,19.3184,19.35,19.3184,19.3421,214800.0
2013-10-02 10:00:00,24.48,24.5,24.45,24.49,261300.0,19.3421,19.3579,19.3184,19.35,261300.0
2013-10-02 10:05:00,24.48,24.5,24.42,24.45,436800.0,19.3421,19.3579,19.2947,19.3184,436800.0
2013-10-02 10:10:00,24.45,24.45,24.4,24.43,254400.0,19.3184,19.3184,19.2789,19.3026,254400.0
2013-10-02 10:15:00,24.43,24.44,24.41,24.43,181800.0,19.3026,19.3105,19.2868,19.3026,181800.0
2013-10-02 10:20:00,24.44,24.45,24.43,24.43,189000.0,19.3105,19.3184,19.3026,19.3026,189000.0
2013-10-02 10:25:00,24.43,24.44,24.41,24.43,181800.0,19.3026,19.3105,19.2868,19.3026,181800.0
2013-10-02 10:30:00,24.43,24.45,24.4,24.4,231300.0,19.3026,19.3184,19.2789,19.2789,231300.0
2013-10-02 10:35:00,24.4,24.43,24.4,24.42,167400.0,19.2789,19.3026,19.2789,19.2947,167400.0
2013-10-02 10:40:00,24.42,24.43,24.4,24.4,214800.0,19.2947,19.3026,19.2789,19.2789,214800.0
2013-10-02 10:45:00,24.4,24.4,24.38,24.38,217500.0,19.2789,19.2789,19.2631,19.2631,217500.0
2013-10-02 10:50:00,24.38,24.38,24.35,24.35,356100.0,19.2631,19.2631,19.2394,19.2394,356100.0
2013-10-02 10:55:00,24.35,24.39,24.35,24.39,608400.0,19.2394,19.271,19.2394,19.271,608400.0
2013-10-02 11:00:00,24.39,24.4,24.37,24.38,233100.0,19.271,19.2789,19.2552,19.2631,233100.0
2013-10-02 11:05:00,24.38,24.39,24.38,24.39,85500.0,19.2631,19.271,19.2631,19.271,85500.0
2013-10-02 11:10:00,24.39,24.39,24.37,24.37,201600.0,19.271,19.271,19.2552,19.2552,201600.0
2013-10-02 11:15:00,24.37,24.4,24.37,24.39,197100.0,19.2552,19.2789,19.2552,19.271,197100.0
2013-10-02 11:20:00,24.39,24.4,24.38,24.4,390600.0,19.271,19.2789,19.2631,19.2789,390600.0
2013-10-02 11:25:00,24.4,24.4,24.38,24.39,167100.0,19.2789,19.2789,19.2631,19.271,167100.0
2013-10-02 11:30:00,24.39,24.4,24.39,24.39,227400.0,19.271,19.2789,19.271,19.271,227400.0
2013-10-02 11:35:00,24.39,24.39,24.37,24.38,828000.0,19.271,19.271,19.2552,19.2631,828000.0
2013-10-02 11:40:00,24.38,24.39,24.37,24.37,271500.0,19.2631,19.271,19.2552,19.2552,271500.0
2013-10-02 11:45:00,24.37,24.39,24.37,24.39,124200.0,19.2552,19.271,19.2552,19.271,124200.0
2013-10-02 11:50:00,24.39,24.4,24.38,24.4,445800.0,19.271,19.2789,19.2631,19.2789,445800.0
2013-10-02 11:55:00,24.4,24.43,24.4,24.41,261000.0,19.2789,19.3026,19.2789,19.2868,261000.0
2013-10-02 12:00:00,24.41,24.43,24.41,24.43,174300.0,19.2868,19.3026,19.2868,19.3026,174300.0
2013-10-02 12:05:00,24.43,24.44,24.43,24.43,319800.0,19.3026,19.3105,19.3026,19.3026,319800.0
2013-10-02 12:10:00,24.43,24.46,24.43,24.45,244200.0,19.3026,19.3263,19.3026,19.3184,244200.0
2013-10-02 12:15:00,24.45,24.48,24.45,24.47,134700.0,19.3184,19.3421,19.3184,19.3342,134700.0
2013-10-02 12:20:00,24.47,24.5,24.47,24.48,297300.0,19.3342,19.3579,19.3342,19.3421,297300.0
2013-10-02 12:25:00,24.49,24.49,24.47,24.47,151500.0,19.35,19.35,19.3342,19.3342,151500.0
2013-10-02 12:30:00,24.47,24.5,24.47,24.48,294000.0,19.3342,19.3579,19.3342,19.3421,294000.0
2013-10-02 12:35:00,24.48,24.49,24.48,24.49,121200.0,19.3421,19.35,19.3421,19.35,121200.0
2013-10-02 12:40:00,24.49,24.51,24.49,24.5,151200.0,19.35,19.3658,19.35,19.3579,151200.0
2013-10-02 12:45:00,24.5,24.5,24.49,24.49,132600.0,19.3579,19.3579,19.35,19.35,132600.0
2013-10-02 12:50:00,24.5,24.5,24.48,24.48,86100.0,19.3579,19.3579,19.3421,19.3421,86100.0
2013-10-02 12:55:00,24.48,24.49,24.47,24.49,48600.0,19.3421,19.35,19.3342,19.35,48600.0
2013-10-02 13:00:00,24.49,24.5,24.49,24.5,89100.0,19.35,19.3579,19.35,19.3579,89100.0
2013-10-02 13:05:00,24.5,24.5,24.48,24.49,198000.0,19.3579,19.3579,19.3421,19.35,198000.0
2013-10-02 13:10:00,24.49,24.5,24.49,24.49,83400.0,19.35,19.3579,19.35,19.35,83400.0
2013-10-02 13:15:00,24.5,24.5,24.48,24.48,126300.0,19.3579,19.3579,19.3421,19.3421,126300.0
2013-10-02 13:20:00,24.48,24.51,24.48,24.5,93900.0,19.3421,19.3658,19.3421,19.3579,93900.0
2013-10-02 13:25:00,24.5,24.5,24.49,24.5,125400.0,19.3579,19.3579,19.35,19.3579,125400.0
2013-10-02 13:30:00,24.5,24.51,24.5,24.51,177900.0,19.3579,19.3658,19.3579,19.3658,177900.0
2013-10-02 13:35:00,24.51,24.52,24.5,24.5,217800.0,19.3658,19.3737,19.3579,19.3579,217800.0
2013-10-02 13:40:00,24.5,24.52,24.5,24.51,111900.0,19.3579,19.3737,19.3579,19.3658,111900.0
2013-10-02 13:45:00,24.51,24.51,24.48,24.48,165600.0,19.3658,19.3658,19.3421,19.3421,165600.0
2013-10-02 13:50:00,24.48,24.49,24.48,24.49,68100.0,19.3421,19.35,19.3421,19.35,68100.0
2013-10-02 13:55:00,24.49,24.49,24.47,24.47,159900.0,19.35,19.35,19.3342,19.3342,159900.0
2013-10-02 14:00:00,24.47,24.47,24.45,24.47,103200.0,19.3342,19.3342,19.3184,19.3342,103200.0
2013-10-02 14:05:00,24.47,24.48,24.46,24.47,118800.0,19.3342,19.3421,19.3263,19.3342,118800.0
2013-10-02 14:10:00,24.47,24.48,24.46,24.47,77700.0,19.3342,19.3421,19.3263,19.3342,77700.0
2013-10-02 14:15:00,24.47,24.47,24.46,24.46,83700.0,19.3342,19.3342,19.3263,19.3263,83700.0
2013-10-02 14:20:00,24.47,24.49,24.47,24.48,130800.0,19.3342,19.35,19.3342,19.3421,130800.0
2013-10-02 14:25:00,24.48,24.49,24.48,24.48,82800.0,19.3421,19.35,19.3421,19.3421,82800.0
2013-10-02 14:30:00,24.48,24.49,24.47,24.49,404700.0,19.3421,19.35,19.3342,19.35,404700.0
2013-10-02 14:35:00,24.49,24.49,24.45,24.48,222900.0,19.35,19.35,19.3184,19.3421,222900.0
2013-10-02 14:40:00,24.48,24.48,24.47,24.48,115800.0,19.3421,19.3421,19.3342,19.3421,115800.0
2013-10-02 14:45:00,24.48,24.49,24.47,24.49,94500.0,19.3421,19.35,19.3342,19.35,94500.0
2013-10-02 14:50:00,24.49,24.49,24.47,24.47,178200.0,19.35,19.35,19.3342,19.3342,178200.0
2013-10-02 14:55:00,24.48,24.48,24.46,24.48,110700.0,19.3421,19.3421,19.3263,19.3421,110700.0
2013-10-02 15:00:00,24.48,24.48,24.47,24.48,113400.0,19.3421,19.3421,19.3342,19.3421,113400.0
2013-10-02 15:05:00,24.48,24.5,24.48,24.5,142200.0,19.3421,19.3579,19.3421,19.3579,142200.0
2013-10-02 15:10:00,24.5,24.51,24.48,24.48,258900.0,19.3579,19.3658,19.3421,19.3421,258900.0
2013-10-02 15:15:00,24.48,24.49,24.47,24.49,231900.0,19.3421,19.35,19.3342,19.35,231900.0
2013-10-02 15:20:00,24.49,24.5,24.47,24.49,195000.0,19.35,19.3579,19.3342,19.35,195000.0
2013-10-02 15:25:00,24.49,24.51,24.49,24.51,167100.0,19.35,19.3658,19.35,19.3658,167100.0
2013-10-02 15:30:00,24.51,24.53,24.51,24.52,458400.0,19.3658,19.3816,19.3658,19.3737,458400.0
2013-10-02 15:35:00,24.52,24.53,24.51,24.52,280500.0,19.3737,19.3816,19.3658,19.3737,280500.0
2013-10-02 15:40:00,24.52,24.52,24.51,24.51,549300.0,19.3737,19.3737,19.3658,19.3658,549300.0
2013-10-02 15:45:00,24.51,24.51,24.46,24.48,427500.0,19.3658,19.3658,19.3263,19.3421,427500.0
2013-10-02 15:50:00,24.49,24.53,24.49,24.51,990600.0,19.35,19.3816,19.35,19.3658,990600.0
2013-10-02 15:55:00,24.5,24.57,24.5,24.57,873300.0,19.3579,19.4132,19.3579,19.4132,873300.0
2013-10-03 09:30:00,24.5,24.51,24.4,24.41,549000.0,19.3579,19.3658,19.2789,19.2868,549000.0
2013-10-03 09:35:00,24.41,24.42,24.35,24.36,499500.0,19.2868,19.2947,19.2394,19.2473,499500.0
2013-10-03 09:40:00,24.36,24.4,24.32,24.37,494100.0,19.2473,19.2789,19.2157,19.2552,494100.0
2013-10-03 09:45:00,24.38,24.39,24.35,24.37,297300.0,19.2631,19.271,19.2394,19.2552,297300.0
2013-10-03 09:50:00,24.37,24.39,24.35,24.39,247800.0,19.2552,19.271,19.2394,19.271,247800.0
2013-10-03 09:55:00,24.39,24.4,24.38,24.4,154200.0,19.271,19.2789,19.2631,19.2789,154200.0
2013-10-03 10:00:00,24.4,24.41,24.36,24.39,254700.0,19.2789,19.2868,19.2473,19.271,254700.0
2013-10-03 10:05:00,24.39,24.39,24.36,24.38,405900.0,19.271,19.271,19.2473,19.2631,405900.0
2013-10-03 10:10:00,24.38,24.39,24.37,24.38,158100.0,19.2631,19.271,19.2552,19.2631,158100.0
2013-10-03 10:15:00,24.38,24.42,24.38,24.42,301200.0,19.2631,19.2947,19.2631,19.2947,301200.0
2013-10-03 10:20:00,24.42,24.42,24.37,24.39,215400.0,19.2947,19.2947,19.2552,19.271,215400.0
2013-10-03 10:25:00,24.38,24.41,24.38,24.4,188100.0,19.2631,19.2868,19.2631,19.2789,188100.0
2013-10-03 10:30:00,24.4,24.4,24.38,24.38,174600.0,19.2789,19.2789,19.2631,19.2631,174600.0
2013-10-03 10:35:00,24.39,24.4,24.38,24.4,211500.0,19.271,19.2789,19.2631,19.2789,211500.0
2013-10-03 10:40:00,24.39,24.41,24.38,24.4,301800.0,19.271,19.2868,19.2631,19.2789,301800.0
2013-10-03 10:45:00,24.4,24.42,24.4,24.42,259500.0,19.2789,19.2947,19.2789,19.2947,259500.0
2013-10-03 10:50:00,24.42,24.44,24.4,24.4,470400.0,19.2947,19.3105,19.2789,19.2789,470400.0
2013-10-03 10:55:00,24.4,24.42,24.4,24.41,214500.0,19.2789,19.2947,19.2789,19.2868,214500.0
2013-10-03 11:00:00,24.41,24.42,24.38,24.4,249000.0,19.2868,19.2947,19.2631,19.2789,249000.0
2013-10-03 11:05:00,24.4,24.42,24.4,24.4,436200.0,19.2789,19.2947,19.2789,19.2789,436200.0
2013-10-03 11:10:00,24.4,24.42,24.4,24.42,322500.0,19.2789,19.2947,19.2789,19.2947,322500.0
2013-10-03 11:15:00,24.42,24.44,24.39,24.4,335100.0,19.2947,19.3105,19.271,19.2789,335100.0
2013-10-03 11:20:00,24.4,24.41,24.4,24.4,111600.0,19.2789,19.2868,19.2789,19.2789,111600.0
2013-10-03 11:25:00,24.4,24.4,24.37,24.37,152700.0,19.2789,19.2789,19.2552,19.2552,152700.0
2013-10-03 11:30:00,24.37,24.39,24.37,24.39,195000.0,19.2552,19.271,19.2552,19.271,195000.0
2013-10-03 11:35:00,24.39,24.4,24.38,24.4,256200.0,19.271,19.2789,19.2631,19.2789,256200.0
2013-10-03 11:40:00,24.4,24.41,24.38,24.38,238800.0,19.2789,19.2868,19.2631,19.2631,238800.0
2013-10-03 11:45:00,24.38,24.4,24.37,24.38,216300.0,19.2631,19.2789,19.2552,19.2631,216300.0
2013-10-03 11:50:00,24.38,24.39,24.38,24.39,222000.0,19.2631,19.271,19.2631,19.271,222000.0
2013-10-03 11:55:00,24.38,24.4,24.37,24.38,212700.0,19.2631,19.2789,19.2552,19.2631,212700.0
2013-10-03 12:00:00,24.38,24.39,24.37,24.38,125100.0,19.2631,19.271,19.2552,19.2631,125100.0
2013-10-03 12:05:00,24.38,24.4,24.38,24.4,96300.0,19.2631,19.2789,19.2631,19.2789,96300.0
2013-10-03 12:10:00,24.39,24.4,24.39,24.4,105300.0,19.271,19.2789,19.271,19.2789,105300.0
2013-10-03 12:15:00,24.4,24.4,24.39,24.4,109500.0,19.2789,19.2789,19.271,19.2789,109500.0
2013-10-03 12:20:00,24.4,24.4,24.37,24.38,106200.0,19.2789,19.2789,19.2552,19.2631,106200.0
2013-10-03 12:25:00,24.38,24.39,24.37,24.38,82200.0,19.2631,19.271,19.2552,19.2631,82200.0
2013-10-03 12:30:00,24.38,24.4,24.38,24.39,107400.0,19.2631,19.2789,19.2631,19.271,107400.0
2013-10-03 12:35:00,24.39,24.4,24.39,24.39,87000.0,19.271,19.2789,19.271,19.271,87000.0
2013-10-03 12:40:00,24.4,24.4,24.38,24.39,276900.0,19.2789,19.2789,19.2631,19.271,276900.0
2013-10-03 12:45:00,24.39,24.43,24.39,24.43,168000.0,19.271,19.3026,19.271,19.3026,168000.0
2013-10-03 12:50:00,24.43,24.45,24.42,24.42,204300.0,19.3026,19.3184,19.2947,19.2947,204300.0
2013-10-03 12:55:00,24.42,24.43,24.4,24.43,137400.0,19.2947,19.3026,19.2789,19.3026,137400.0
2013-10-03 13:00:00,24.43,24.43,24.4,24.42,113700.0,19.3026,19.3026,19.2789,19.2947,113700.0
2013-10-03 13:05:00,24.42,24.45,24.41,24.44,77700.0,19.2947,19.3184,19.2868,19.3105,77700.0
2013-10-03 13:10:00,24.44,24.45,24.43,24.43,211500.0,19.3105,19.3184,19.3026,19.3026,211500.0
2013-10-03 13:15:00,24.43,24.44,24.42,24.44,114600.0,19.3026,19.3105,19.2947,19.3105,114600.0
2013-10-03 13:20:00,24.44,24.45,24.43,24.44,128100.0,19.3105,19.3184,19.3026,19.3105,128100.0
2013-10-03 13:25:00,24.45,24.46,24.44,24.46,152100.0,19.3184,19.3263,19.3105,19.3263,152100.0
2013-10-03 13:30:00,24.46,24.47,24.44,24.45,138000.0,19.3263,19.3342,19.3105,19.3184,138000.0
2013-10-03 13:35:00,24.45,24.48,24.45,24.47,188400.0,19.3184,19.3421,19.3184,19.3342,188400.0
2013-10-03 13:40:00,24.47,24.5,24.47,24.49,243900.0,19.3342,19.3579,19.3342,19.35,243900.0
2013-10-03 13:45:00,24.49,24.49,24.46,24.47,97200.0,19.35,19.35,19.3263,19.3342,97200.0
2013-10-03 13:50:00,24.48,24.48,24.44,24.44,172200.0,19.3421,19.3421,19.3105,19.3105,172200.0
2013-10-03 13:55:00,24.45,24.45,24.44,24.45,203400.0,19.3184,19.3184,19.3105,19.3184,203400.0
2013-10-03 14:00:00,24.44,24.45,24.43,24.44,95700.0,19.3105,19.3184,19.3026,19.3105,95700.0
2013-10-03 14:05:00,24.44,24.45,24.43,24.43,108900.0,19.3105,19.3184,19.3026,19.3026,108900.0
2013-10-03 14:10:00,24.43,24.45,24.42,24.45,90600.0,19.3026,19.3184,19.2947,19.3184,90600.0
2013-10-03 14:15:00,24.45,24.45,24.43,24.44,120600.0,19.3184,19.3184,19.3026,19.3105,120600.0
2013-10-03 14:20:00,24.44,24.44,24.37,24.38,212700.0,19.3105,19.3105,19.2552,19.2631,212700.0
2013-10-03 14:25:00,24.38,24.43,24.38,24.42,171000.0,19.2631,19.3026,19.2631,19.2947,171000.0
2013-10-03 14:30:00,24.42,24.43,24.41,24.42,151800.0,19.2947,19.3026,19.2868,19.2947,151800.0
2013-10-03 14:35:00,24.42,24.42,24.41,24.42,106800.0,19.2947,19.2947,19.2868,19.2947,106800.0
2013-10-03 14:40:00,24.42,24.43,24.42,24.43,93900.0,19.2947,19.3026,19.2947,19.3026,93900.0
2013-10-03 14:45:00,24.43,24.43,24.41,24.42,133200.0,19.3026,19.3026,19.2868,19.2947,133200.0
2013-10-03 14:50:00,24.42,24.44,24.42,24.43,156900.0,19.2947,19.3105,19.2947,19.3026,156900.0
2013-10-03 14:55:00,24.43,24.45,24.41,24.41,279300.0,19.3026,19.3184,19.2868,19.2868,279300.0
2013-10-03 15:00:00,24.41,24.43,24.4,24.43,176100.0,19.2868,19.3026,19.2789,19.3026,176100.0
2013-10-03 15:05:00,24.43,24.43,24.4,24.4,233700.0,19.3026,19.3026,19.2789,19.2789,233700.0
2013-10-03 15:10:00,24.4,24.41,24.39,24.39,192300.0,19.2789,19.2868,19.271,19.271,192300.0
2013-10-03 15:15:00,24.39,24.4,24.39,24.4,226800.0,19.271,19.2789,19.271,19.2789,226800.0
2013-10-03 15:20:00,24.4,24.41,24.39,24.4,490800.0,19.2789,19.2868,19.271,19.2789,490800.0
2013-10-03 15:25:00,24.4,24.42,24.39,24.42,175200.0,19.2789,19.2947,19.271,19.2947,175200.0
2013-10-03 15:30:00,24.41,24.41,24.39,24.4,194700.0,19.2868,19.2868,19.271,19.2789,194700.0
2013-10-03 15:35:00,24.4,24.4,24.39,24.39,320100.0,19.2789,19.2789,19.271,19.271,320100.0
2013-10-03 15:40:00,24.4,24.41,24.39,24.41,400500.0,19.2789,19.2868,19.271,19.2868,400500.0
2013-10-03 15:45:00,24.41,24.41,24.39,24.41,913200.0,19.2868,19.2868,19.271,19.2868,913200.0
2013-10-03 15:50:00,24.4,24.42,24.39,24.41,606900.0,19.2789,19.2947,19.271,19.2868,606900.0
2013-10-03 15:55:00,24.42,24.42,24.38,24.39,1243500.0,19.2947,19.2947,19.2631,19.271,1243500.0
2013-10-04 09:30:00,24.36,24.39,24.29,24.34,510900.0,19.2473,19.271,19.192,19.2315,510900.0
2013-10-04 09:35:00,24.34,24.39,24.34,24.36,164400.0,19.2315,19.271,19.2315,19.2473,164400.0
2013-10-04 09:40:00,24.36,24.37,24.33,24.35,113700.0,19.2473,19.2552,19.2236,19.2394,113700.0
2013-10-04 09:45:00,24.34,24.36,24.32,24.36,174600.0,19.2315,19.2473,19.2157,19.2473,174600.0
2013-10-04 09:50:00,24.35,24.39,24.35,24.38,202500.0,19.2394,19.271,19.2394,19.2631,202500.0
2013-10-04 09:55:00,24.38,24.42,24.38,24.41,285300.0,19.2631,19.2947,19.2631,19.2868,285300.0
2013-10-04 10:00:00,24.41,24.44,24.41,24.44,186000.0,19.2868,19.3105,19.2868,19.3105,186000.0
2013-10-04 10:05:00,24.44,24.45,24.42,24.43,226500.0,19.3105,19.3184,19.2947,19.3026,226500.0
2013-10-04 10:10:00,24.43,24.46,24.43,24.45,163800.0,19.3026,19.3263,19.3026,19.3184,163800.0
2013-10-04 10:15:00,24.45,24.46,24.43,24.44,145500.0,19.3184,19.3263,19.3026,19.3105,145500.0
2013-10-04 10:20:00,24.44,24.44,24.41,24.42,123000.0,19.3105,19.3105,19.2868,19.2947,123000.0
2013-10-04 10:25:00,24.42,24.42,24.4,24.4,93000.0,19.2947,19.2947,19.2789,19.2789,93000.0
2013-10-04 10:30:00,24.4,24.42,24.4,24.41,173400.0,19.2789,19.2947,19.2789,19.2868,173400.0
2013-10-04 10:35:00,24.41,24.44,24.41,24.43,214500.0,19.2868,19.3105,19.2868,19.3026,214500.0
2013-10-04 10:40:00,24.43,24.43,24.38,24.38,117600.0,19.3026,19.3026,19.2631,19.2631,117600.0
2013-10-04 10:45:00,24.38,24.42,24.38,24.41,113700.0,19.2631,19.2947,19.2631,19.2868,113700.0
2013-10-04 10:50:00,24.41,24.41,24.36,24.38,142500.0,19.2868,19.2868,19.2473,19.2631,142500.0
2013-10-04 10:55:00,24.38,24.38,24.36,24.36,84900.0,19.2631,19.2631,19.2473,19.2473,84900.0
2013-10-04 11:00:00,24.36,24.39,24.36,24.39,182400.0,19.2473,19.271,19.2473,19.271,182400.0
2013-10-04 11:05:00,24.39,24.41,24.36,24.38,164700.0,19.271,19.2868,19.2473,19.2631,164700.0
2013-10-04 11:10:00,24.37,24.38,24.36,24.36,84300.0,19.2552,19.2631,19.2473,19.2473,84300.0
2013-10-04 11:15:00,24.36,24.38,24.36,24.38,87000.0,19.2473,19.2631,19.2473,19.2631,87000.0
2013-10-04 11:20:00,24.38,24.39,24.37,24.38,84900.0,19.2631,19.271,19.2552,19.2631,84900.0
2013-10-04 11:25:00,24.39,24.39,24.35,24.35,183900.0,19.271,19.271,19.2394,19.2394,183900.0
2013-10-04 11:30:00,24.35,24.37,24.35,24.37,102000.0,19.2394,19.2552,19.2394,19.2552,102000.0
2013-10-04 11:35:00,24.37,24.38,24.37,24.37,97800.0,19.2552,19.2631,19.2552,19.2552,97800.0
2013-10-04 11:40:00,24.37,24.38,24.37,24.38,153600.0,19.2552,19.2631,19.2552,19.2631,153600.0
2013-10-04 11:45:00,24.38,24.4,24.37,24.39,99000.0,19.2631,19.2789,19.2552,19.271,99000.0
2013-10-04 11:50:00,24.39,24.4,24.38,24.38,87000.0,19.271,19.2789,19.2631,19.2631,87000.0
2013-10-04 11:55:00,24.38,24.4,24.38,24.39,74400.0,19.2631,19.2789,19.2631,19.271,74400.0
2013-10-04 12:00:00,24.39,24.4,24.38,24.39,73500.0,19.271,19.2789,19.2631,19.271,73500.0
2013-10-04 12:05:00,24.39,24.39,24.38,24.38,66900.0,19.271,19.271,19.2631,19.2631,66900.0
2013-10-04 12:10:00,24.38,24.38,24.37,24.37,155700.0,19.2631,19.2631,19.2552,19.2552,155700.0
2013-10-04 12:15:00,24.37,24.39,24.37,24.38,122400.0,19.2552,19.271,19.2552,19.2631,122400.0
2013-10-04 12:20:00,24.39,24.4,24.39,24.39,129000.0,19.271,19.2789,19.271,19.271,129000.0
2013-10-04 12:25:00,24.39,24.41,24.39,24.4,140700.0,19.271,19.2868,19.271,19.2789,140700.0
2013-10-04 12:30:00,24.4,24.4,24.38,24.39,84900.0,19.2789,19.2789,19.2631,19.271,84900.0
2013-10-04 12:35:00,24.38,24.4,24.38,24.4,61200.0,19.2631,19.2789,19.2631,19.2789,61200.0
2013-10-04 12:40:00,24.4,24.42,24.4,24.41,181800.0,19.2789,19.2947,19.2789,19.2868,181800.0
2013-10-04 12:45:00,24.41,24.41,24.4,24.4,65700.0,19.2868,19.2868,19.2789,19.2789,65700.0
2013-10-04 12:50:00,24.4,24.4,24.4,24.4,83400.0,19.2789,19.2789,19.2789,19.2789,83400.0
2013-10-04 12:55:00,24.4,24.4,24.4,24.4,76200.0,19.2789,19.2789,19.2789,19.2789,76200.0
2013-10-04 13:00:00,24.4,24.41,24.4,24.4,77100.0,19.2789,19.2868,19.2789,19.2789,77100.0
2013-10-04 13:05:00,24.4,24.4,24.4,24.4,46200.0,19.2789,19.2789,19.2789,19.2789,46200.0
2013-10-04 13:10:00,24.4,24.4,24.39,24.39,65700.0,19.2789,19.2789,19.271,19.271,65700.0
2013-10-04 13:15:00,24.39,24.39,24.38,24.38,104400.0,19.271,19.271,19.2631,19.2631,104400.0
2013-10-04 13:20:00,24.38,24.39,24.38,24.38,108900.0,19.2631,19.271,19.2631,19.2631,108900.0
2013-10-04 13:25:00,24.38,24.38,24.37,24.37,73800.0,19.2631,19.2631,19.2552,19.2552,73800.0
2013-10-04 13:30:00,24.37,24.37,24.35,24.35,136200.0,19.2552,19.2552,19.2394,19.2394,136200.0
2013-10-04 13:35:00,24.35,24.36,24.35,24.36,122100.0,19.2394,19.2473,19.2394,19.2473,122100.0
2013-10-04 13:40:00,24.36,24.37,24.35,24.35,134100.0,19.2473,19.2552,19.2394,19.2394,134100.0
2013-10-04 13:45:00,24.35,24.36,24.34,24.34,89700.0,19.2394,19.2473,19.2315,19.2315,89700.0
2013-10-04 13:50:00,24.35,24.36,24.34,24.35,64200.0,19.2394,19.2473,19.2315,19.2394,64200.0
2013-10-04 13:55:00,24.35,24.35,24.33,24.34,97500.0,19.2394,19.2394,19.2236,19.2315,97500.0
2013-10-04 14:00:00,24.34,24.39,24.33,24.33,168000.0,19.2315,19.271,19.2236,19.2236,168000.0
2013-10-04 14:05:00,24.33,24.34,24.33,24.33,96600.0,19.2236,19.2315,19.2236,19.2236,96600.0
2013-10-04 14:10:00,24.33,24.34,24.32,24.32,163500.0,19.2236,19.2315,19.2157,19.2157,163500.0
2013-10-04 14:15:00,24.33,24.35,24.33,24.34,107400.0,19.2236,19.2394,19.2236,19.2315,107400.0
2013-10-04 14:20:00,24.34,24.34,24.32,24.32,168900.0,19.2315,19.2315,19.2157,19.2157,168900.0
2013-10-04 14:25:00,24.32,24.32,24.31,24.31,176700.0,19.2157,19.2157,19.2078,19.2078,176700.0
2013-10-04 14:30:00,24.31,24.34,24.3,24.32,196800.0,19.2078,19.2315,19.1999,19.2157,196800.0
2013-10-04 14:35:00,24.32,24.33,24.31,24.31,100200.0,19.2157,19.2236,19.2078,19.2078,100200.0
2013-10-04 14:40:00,24.31,24.31,24.28,24.29,310200.0,19.2078,19.2078,19.1841,19.192,310200.0
2013-10-04 14:45:00,24.29,24.31,24.29,24.31,147600.0,19.192,19.2078,19.192,19.2078,147600.0
2013-10-04 14:50:00,24.31,24.32,24.3,24.31,260100.0,19.2078,19.2157,19.1999,19.2078,260100.0
2013-10-04 14:55:00,24.31,24.31,24.3,24.3,203700.0,19.2078,19.2078,19.1999,19.1999,203700.0
2013-10-04 15:00:00,24.3,24.3,24.3,24.3,190800.0,19.1999,19.1999,19.1999,19.1999,190800.0
2013-10-04 15:05:00,24.3,24.3,24.29,24.3,137400.0,19.1999,19.1999,19.192,19.1999,137400.0
2013-10-04 15:10:00,24.3,24.3,24.3,24.3,160500.0,19.1999,19.1999,19.1999,19.1999,160500.0
2013-10-04 15:15:00,24.3,24.31,24.29,24.31,326400.0,19.1999,19.2078,19.192,19.2078,326400.0
2013-10-04 15:20:00,24.31,24.31,24.28,24.28,250500.0,19.2078,19.2078,19.1841,19.1841,250500.0
2013-10-04 15:25:00,24.28,24.29,24.28,24.28,297300.0,19.1841,19.192,19.1841,19.1841,297300.0
2013-10-04 15:30:00,24.28,24.29,24.28,24.28,320100.0,19.1841,19.192,19.1841,19.1841,320100.0
2013-10-04 15:35:00,24.28,24.3,24.28,24.3,351000.0,19.1841,19.1999,19.1841,19.1999,351000.0
2013-10-04 15:40:00,24.3,24.3,24.27,24.27,447900.0,19.1999,19.1999,19.1762,19.1762,447900.0
2013-10-04 15:45:00,24.27,24.31,24.27,24.31,411000.0,19.1762,19.2078,19.1762,19.2078,411000.0
2013-10-04 15:50:00,24.3,24.31,24.28,24.28,657600.0,19.1999,19.2078,19.1841,19.1841,657600.0
2013-10-04 15:55:00,24.28,24.3,24.26,24.26,2187900.0,19.1841,19.1999,19.1683,19.1683,2187900.0
2013-10-07 09:30:00,24.14,24.14,23.94,23.95,1436400.0,19.0734,19.0734,18.9154,18.9233,1436400.0
2013-10-07 09:35:00,23.95,23.95,23.86,23.89,1035600.0,18.9233,18.9233,18.8522,18.8759,1035600.0
2013-10-07 09:40:00,23.89,23.92,23.88,23.88,711300.0,18.8759,18.8996,18.868,18.868,711300.0
2013-10-07 09:45:00,23.88,23.92,23.84,23.9,724800.0,18.868,18.8996,18.8364,18.8838,724800.0
2013-10-07 09:50:00,23.9,23.94,23.9,23.92,407700.0,18.8838,18.9154,18.8838,18.8996,407700.0
2013-10-07 09:55:00,23.92,23.96,23.91,23.95,391200.0,18.8996,18.9312,18.8917,18.9233,391200.0
2013-10-07 10:00:00,23.96,23.96,23.92,23.95,238500.0,18.9312,18.9312,18.8996,18.9233,238500.0
2013-10-07 10:05:00,23.95,23.95,23.92,23.93,383400.0,18.9233,18.9233,18.8996,18.9075,383400.0
2013-10-07 10:10:00,23.94,24.05,23.93,24.05,378300.0,18.9154,19.0023,18.9075,19.0023,378300.0
2013-10-07 10:15:00,24.05,24.08,24.01,24.02,360300.0,19.0023,19.026,18.9707,18.9786,360300.0
2013-10-07 10:20:00,24.02,24.04,24.02,24.04,239400.0,18.9786,18.9944,18.9786,18.9944,239400.0
2013-10-07 10:25:00,24.04,24.06,24.03,24.03,535500.0,18.9944,19.0102,18.9865,18.9865,535500.0
2013-10-07 10:30:00,24.03,24.06,24.03,24.05,254400.0,18.9865,19.0102,18.9865,19.0023,254400.0
2013-10-07 10:35:00,24.04,24.05,24.02,24.02,186000.0,18.9944,19.0023,18.9786,18.9786,186000.0
2013-10-07 10:40:00,24.02,24.02,24.0,24.0,189900.0,18.9786,18.9786,18.9628,18.9628,189900.0
2013-10-07 10:45:00,24.0,24.01,23.99,24.01,263700.0,18.9628,18.9707,18.9549,18.9707,263700.0
2013-10-07 10:50:00,24.01,24.03,24.01,24.03,315300.0,18.9707,18.9865,18.9707,18.9865,315300.0
2013-10-07 10:55:00,24.03,24.04,24.02,24.02,182100.0,18.9865,18.9944,18.9786,18.9786,182100.0
2013-10-07 11:00:00,24.02,24.03,24.0,24.01,282000.0,18.9786,18.9865,18.9628,18.9707,282000.0
2013-10-07 11:05:00,24.01,24.03,24.0,24.02,96900.0,18.9707,18.9865,18.9628,18.9786,96900.0
2013-10-07 11:10:00,24.02,24.03,24.01,24.02,249600.0,18.9786,18.9865,18.9707,18.9786,249600.0
2013-10-07 11:15:00,24.02,24.02,23.98,23.98,197100.0,18.9786,18.9786,18.947,18.947,197100.0
2013-10-07 11:20:00,23.98,23.99,23.95,23.96,507000.0,18.947,18.9549,18.9233,18.9312,507000.0
2013-10-07 11:25:00,23.96,23.97,23.94,23.97,285900.0,18.9312,18.9391,18.9154,18.9391,285900.0
2013-10-07 11:30:00,23.97,24.0,23.96,23.99,170700.0,18.9391,18.9628,18.9312,18.9549,170700.0
2013-10-07 11:35:00,23.99,24.0,23.99,24.0,134100.0,18.9549,18.9628,18.9549,18.9628,134100.0
2013-10-07 11:40:00,24.0,24.01,23.98,23.98,174900.0,18.9628,18.9707,18.947,18.947,174900.0
2013-10-07 11:45:00,23.98,24.01,23.98,24.0,400800.0,18.947,18.9707,18.947,18.9628,400800.0
2013-10-07 11:50:00,24.0,24.01,24.0,24.0,181200.0,18.9628,18.9707,18.9628,18.9628,181200.0
2013-10-07 11:55:00,24.0,24.01,23.99,23.99,144000.0,18.9628,18.9707,18.9549,18.9549,144000.0
2013-10-07 12:00:00,23.99,24.01,23.97,23.98,209100.0,18.9549,18.9707,18.9391,18.947,209100.0
2013-10-07 12:05:00,23.99,24.0,23.98,23.99,129300.0,18.9549,18.9628,18.947,18.9549,129300.0
2013-10-07 12:10:00,23.99,24.0,23.99,23.99,146100.0,18.9549,18.9628,18.9549,18.9549,146100.0
2013-10-07 12:15:00,23.99,24.01,23.99,24.0,115800.0,18.9549,18.9707,18.9549,18.9628,115800.0
2013-10-07 12:20:00,24.0,24.0,23.99,23.99,223200.0,18.9628,18.9628,18.9549,18.9549,223200.0
2013-10-07 12:25:00,23.99,23.99,23.97,23.97,152700.0,18.9549,18.9549,18.9391,18.9391,152700.0
2013-10-07 12:30:00,23.97,23.97,23.92,23.95,354300.0,18.9391,18.9391,18.8996,18.9233,354300.0
2013-10-07 12:35:00,23.95,23.99,23.95,23.97,136800.0,18.9233,18.9549,18.9233,18.9391,136800.0
2013-10-07 12:40:00,23.97,23.98,23.96,23.97,117600.0,18.9391,18.947,18.9312,18.9391,117600.0
2013-10-07 12:45:00,23.97,23.97,23.96,23.97,69900.0,18.9391,18.9391,18.9312,18.9391,69900.0
2013-10-07 12:50:00,23.97,23.98,23.96,23.96,128100.0,18.9391,18.947,18.9312,18.9312,128100.0
2013-10-07 12:55:00,23.96,23.96,23.93,23.94,148800.0,18.9312,18.9312,18.9075,18.9154,148800.0
2013-10-07 13:00:00,23.94,23.98,23.94,23.97,127500.0,18.9154,18.947,18.9154,18.9391,127500.0
2013-10-07 13:05:00,23.97,23.98,23.96,23.98,97800.0,18.9391,18.947,18.9312,18.947,97800.0
2013-10-07 13:10:00,23.98,24.0,23.97,23.99,134700.0,18.947,18.9628,18.9391,18.9549,134700.0
2013-10-07 13:15:00,23.99,24.0,23.99,23.99,78000.0,18.9549,18.9628,18.9549,18.9549,78000.0
2013-10-07 13:20:00,23.99,24.02,23.99,24.02,146400.0,18.9549,18.9786,18.9549,18.9786,146400.0
2013-10-07 13:25:00,24.02,24.03,24.02,24.03,117900.0,18.9786,18.9865,18.9786,18.9865,117900.0
2013-10-07 13:30:00,24.03,24.03,24.0,24.0,155400.0,18.9865,18.9865,18.9628,18.9628,155400.0
2013-10-07 13:35:00,24.01,24.02,24.01,24.01,86700.0,18.9707,18.9786,18.9707,18.9707,86700.0
2013-10-07 13:40:00,24.01,24.03,24.01,24.03,171300.0,18.9707,18.9865,18.9707,18.9865,171300.0
2013-10-07 13:45:00,24.03,24.03,24.02,24.03,122400.0,18.9865,18.9865,18.9786,18.9865,122400.0
2013-10-07 13:50:00,24.03,24.03,24.02,24.03,87600.0,18.9865,18.9865,18.9786,18.9865,87600.0
2013-10-07 13:55:00,24.03,24.05,24.03,24.05,128400.0,18.9865,19.0023,18.9865,19.0023,128400.0
2013-10-07 14:00:00,24.05,24.07,24.04,24.07,147600.0,19.0023,19.0181,18.9944,19.0181,147600.0
2013-10-07 14:05:00,24.07,24.08,24.04,24.05,186900.0,19.0181,19.026,18.9944,19.0023,186900.0
2013-10-07 14:10:00,24.05,24.05,24.02,24.02,168600.0,19.0023,19.0023,18.9786,18.9786,168600.0
2013-10-07 14:15:00,24.02,24.04,24.01,24.04,91500.0,18.9786,18.9944,18.9707,18.9944,91500.0
2013-10-07 14:20:00,24.04,24.05,24.03,24.04,107700.0,18.9944,19.0023,18.9865,18.9944,107700.0
2013-10-07 14:25:00,24.05,24.05,24.04,24.04,175200.0,19.0023,19.0023,18.9944,18.9944,175200.0
2013-10-07 14:30:00,24.04,24.04,24.02,24.02,130500.0,18.9944,18.9944,18.9786,18.9786,130500.0
2013-10-07 14:35:00,24.02,24.04,24.02,24.03,87300.0,18.9786,18.9944,18.9786,18.9865,87300.0
2013-10-07 14:40:00,24.04,24.04,24.02,24.02,98700.0,18.9944,18.9944,18.9786,18.9786,98700.0
2013-10-07 14:45:00,24.02,24.04,24.02,24.04,76800.0,18.9786,18.9944,18.9786,18.9944,76800.0
2013-10-07 14:50:00,24.04,24.05,24.03,24.04,151800.0,18.9944,19.0023,18.9865,18.9944,151800.0
2013-10-07 14:55:00,24.05,24.06,24.05,24.06,115200.0,19.0023,19.0102,19.0023,19.0102,115200.0
2013-10-07 15:00:00,24.06,24.06,24.05,24.06,164400.0,19.0102,19.0102,19.0023,19.0102,164400.0
2013-10-07 15:05:00,24.06,24.06,24.05,24.06,78000.0,19.0102,19.0102,19.0023,19.0102,78000.0
2013-10-07 15:10:00,24.06,24.06,24.05,24.05,98100.0,19.0102,19.0102,19.0023,19.0023,98100.0
2013-10-07 15:15:00,24.05,24.06,24.05,24.06,83100.0,19.0023,19.0102,19.0023,19.0102,83100.0
2013-10-07 15:20:00,24.06,24.06,24.03,24.03,173700.0,19.0102,19.0102,18.9865,18.9865,173700.0
2013-10-07 15:25:00,24.03,24.03,24.02,24.03,137100.0,18.9865,18.9865,18.9786,18.9865,137100.0
2013-10-07 15:30:00,24.03,24.03,24.02,24.03,191700.0,18.9865,18.9865,18.9786,18.9865,191700.0
2013-10-07 15:35:00,24.03,24.03,24.01,24.01,216600.0,18.9865,18.9865,18.9707,18.9707,216600.0
2013-10-07 15:40:00,24.01,24.02,24.0,24.01,273600.0,18.9707,18.9786,18.9628,18.9707,273600.0
2013-10-07 15:45:00,24.01,24.02,23.99,24.0,387900.0,18.9707,18.9786,18.9549,18.9628,387900.0
2013-10-07 15:50:00,24.0,24.0,23.97,23.98,322800.0,18.9628,18.9628,18.9391,18.947,322800.0
2013-10-07 15:55:00,23.98,23.99,23.96,23.96,1097100.0,18.947,18.9549,18.9312,18.9312,1097100.0
2013-10-08 09:30:00,23.95,24.02,23.93,23.95,512100.0,18.9233,18.9786,18.9075,18.9233,512100.0
2013-10-08 09:35:00,23.96,23.99,23.94,23.99,217200.0,18.9312,18.9549,18.9154,18.9549,217200.0
2013-10-08 09:40:00,23.99,24.04,23.97,24.04,339000.0,18.9549,18.9944,18.9391,18.9944,339000.0
2013-10-08 09:45:00,24.03,24.09,24.03,24.09,270600.0,18.9865,19.0339,18.9865,19.0339,270600.0
2013-10-08 09:50:00,24.09,24.09,24.05,24.09,295500.0,19.0339,19.0339,19.0023,19.0339,295500.0
2013-10-08 09:55:00,24.09,24.14,24.08,24.13,437100.0,19.0339,19.0734,19.026,19.0655,437100.0
2013-10-08 10:00:00,24.13,24.13,24.11,24.13,369000.0,19.0655,19.0655,19.0497,19.0655,369000.0
2013-10-08 10:05:00,24.13,24.14,24.1,24.12,266700.0,19.0655,19.0734,19.0418,19.0576,266700.0
2013-10-08 10:10:00,24.12,24.15,24.11,24.13,296700.0,19.0576,19.0813,19.0497,19.0655,296700.0
2013-10-08 10:15:00,24.13,24.19,24.13,24.18,268800.0,19.0655,19.1129,19.0655,19.105,268800.0
2013-10-08 10:20:00,24.18,24.2,24.16,24.19,306300.0,19.105,19.1208,19.0892,19.1129,306300.0
2013-10-08 10:25:00,24.19,24.29,24.19,24.29,543600.0,19.1129,19.192,19.1129,19.192,543600.0
2013-10-08 10:30:00,24.29,24.3,24.24,24.26,573900.0,19.192,19.1999,19.1525,19.1683,573900.0
2013-10-08 10:35:00,24.26,24.31,24.26,24.31,427200.0,19.1683,19.2078,19.1683,19.2078,427200.0
2013-10-08 10:40:00,24.3,24.33,24.29,24.33,312600.0,19.1999,19.2236,19.192,19.2236,312600.0
2013-10-08 10:45:00,24.33,24.33,24.27,24.29,440100.0,19.2236,19.2236,19.1762,19.192,440100.0
2013-10-08 10:50:00,24.29,24.31,24.27,24.3,376200.0,19.192,19.2078,19.1762,19.1999,376200.0
2013-10-08 10:55:00,24.3,24.4,24.29,24.35,543300.0,19.1999,19.2789,19.192,19.2394,543300.0
2013-10-08 11:00:00,24.35,24.35,24.31,24.33,299700.0,19.2394,19.2394,19.2078,19.2236,299700.0
2013-10-08 11:05:00,24.33,24.36,24.31,24.33,453300.0,19.2236,19.2473,19.2078,19.2236,453300.0
2013-10-08 11:10:00,24.34,24.36,24.32,24.35,309900.0,19.2315,19.2473,19.2157,19.2394,309900.0
2013-10-08 11:15:00,24.35,24.35,24.31,24.33,393300.0,19.2394,19.2394,19.2078,19.2236,393300.0
2013-10-08 11:20:00,24.33,24.34,24.32,24.34,256500.0,19.2236,19.2315,19.2157,19.2315,256500.0
2013-10-08 11:25:00,24.34,24.35,24.32,24.33,204900.0,19.2315,19.2394,19.2157,19.2236,204900.0
2013-10-08 11:30:00,24.32,24.34,24.3,24.31,253800.0,19.2157,19.2315,19.1999,19.2078,253800.0
2013-10-08 11:35:00,24.32,24.35,24.31,24.33,212100.0,19.2157,19.2394,19.2078,19.2236,212100.0
2013-10-08 11:40:00,24.33,24.35,24.33,24.33,132900.0,19.2236,19.2394,19.2236,19.2236,132900.0
2013-10-08 11:45:00,24.33,24.34,24.32,24.34,219000.0,19.2236,19.2315,19.2157,19.2315,219000.0
2013-10-08 11:50:00,24.34,24.36,24.34,24.36,153300.0,19.2315,19.2473,19.2315,19.2473,153300.0
2013-10-08 11:55:00,24.35,24.36,24.34,24.36,137400.0,19.2394,19.2473,19.2315,19.2473,137400.0
2013-10-08 12:00:00,24.36,24.37,24.35,24.36,186000.0,19.2473,19.2552,19.2394,19.2473,186000.0
2013-10-08 12:05:00,24.36,24.38,24.34,24.37,305400.0,19.2473,19.2631,19.2315,19.2552,305400.0
2013-10-08 12:10:00,24.37,24.38,24.35,24.35,200400.0,19.2552,19.2631,19.2394,19.2394,200400.0
2013-10-08 12:15:00,24.35,24.37,24.35,24.36,178500.0,19.2394,19.2552,19.2394,19.2473,178500.0
2013-10-08 12:20:00,24.35,24.37,24.35,24.37,198600.0,19.2394,19.2552,19.2394,19.2552,198600.0
2013-10-08 12:25:00,24.36,24.37,24.35,24.35,641400.0,19.2473,19.2552,19.2394,19.2394,641400.0
2013-10-08 12:30:00,24.35,24.36,24.33,24.33,252000.0,19.2394,19.2473,19.2236,19.2236,252000.0
2013-10-08 12:35:00,24.33,24.35,24.32,24.34,186900.0,19.2236,19.2394,19.2157,19.2315,186900.0
2013-10-08 12:40:00,24.34,24.36,24.32,24.36,153600.0,19.2315,19.2473,19.2157,19.2473,153600.0
2013-10-08 12:45:00,24.36,24.36,24.34,24.35,129300.0,19.2473,19.2473,19.2315,19.2394,129300.0
2013-10-08 12:50:00,24.35,24.35,24.32,24.32,110400.0,19.2394,19.2394,19.2157,19.2157,110400.0
2013-10-08 12:55:00,24.32,24.34,24.31,24.33,198600.0,19.2157,19.2315,19.2078,19.2236,198600.0
2013-10-08 13:00:00,24.33,24.35,24.33,24.34,272400.0,19.2236,19.2394,19.2236,19.2315,272400.0
2013-10-08 13:05:00,24.34,24.34,24.33,24.34,236700.0,19.2315,19.2315,19.2236,19.2315,236700.0
2013-10-08 13:10:00,24.34,24.35,24.33,24.34,184800.0,19.2315,19.2394,19.2236,19.2315,184800.0
2013-10-08 13:15:00,24.34,24.34,24.33,24.33,178500.0,19.2315,19.2315,19.2236,19.2236,178500.0
2013-10-08 13:20:00,24.33,24.33,24.31,24.32,176400.0,19.2236,19.2236,19.2078,19.2157,176400.0
2013-10-08 13:25:00,24.32,24.33,24.31,24.33,191700.0,19.2157,19.2236,19.2078,19.2236,191700.0
2013-10-08 13:30:00,24.33,24.34,24.33,24.33,155100.0,19.2236,19.2315,19.2236,19.2236,155100.0
2013-10-08 13:35:00,24.33,24.34,24.33,24.33,183300.0,19.2236,19.2315,19.2236,19.2236,183300.0
2013-10-08 13:40:00,24.33,24.33,24.31,24.31,377100.0,19.2236,19.2236,19.2078,19.2078,377100.0
2013-10-08 13:45:00,24.32,24.33,24.29,24.3,229500.0,19.2157,19.2236,19.192,19.1999,229500.0
2013-10-08 13:50:00,24.3,24.33,24.3,24.33,180300.0,19.1999,19.2236,19.1999,19.2236,180300.0
2013-10-08 13:55:00,24.32,24.34,24.32,24.32,319800.0,19.2157,19.2315,19.2157,19.2157,319800.0
2013-10-08 14:00:00,24.32,24.33,24.32,24.33,175200.0,19.2157,19.2236,19.2157,19.2236,175200.0
2013-10-08 14:05:00,24.33,24.33,24.31,24.31,216900.0,19.2236,19.2236,19.2078,19.2078,216900.0
2013-10-08 14:10:00,24.31,24.32,24.3,24.31,252300.0,19.2078,19.2157,19.1999,19.2078,252300.0
2013-10-08 14:15:00,24.31,24.31,24.29,24.3,341400.0,19.2078,19.2078,19.192,19.1999,341400.0
2013-10-08 14:20:00,24.3,24.33,24.29,24.33,178200.0,19.1999,19.2236,19.192,19.2236,178200.0
2013-10-08 14:25:00,24.32,24.34,24.32,24.33,261900.0,19.2157,19.2315,19.2157,19.2236,261900.0
2013-10-08 14:30:00,24.33,24.34,24.31,24.31,188700.0,19.2236,19.2315,19.2078,19.2078,188700.0
2013-10-08 14:35:00,24.31,24.32,24.3,24.31,196800.0,19.2078,19.2157,19.1999,19.2078,196800.0
2013-10-08 14:40:00,24.31,24.31,24.3,24.31,181200.0,19.2078,19.2078,19.1999,19.2078,181200.0
2013-10-08 14:45:00,24.31,24.31,24.29,24.31,169800.0,19.2078,19.2078,19.192,19.2078,169800.0
2013-10-08 14:50:00,24.31,24.32,24.3,24.31,205800.0,19.2078,19.2157,19.1999,19.2078,205800.0
2013-10-08 14:55:00,24.31,24.33,24.3,24.32,266400.0,19.2078,19.2236,19.1999,19.2157,266400.0
2013-10-08 15:00:00,24.32,24.34,24.32,24.33,257100.0,19.2157,19.2315,19.2157,19.2236,257100.0
2013-10-08 15:05:00,24.33,24.33,24.32,24.32,220500.0,19.2236,19.2236,19.2157,19.2157,220500.0
2013-10-08 15:10:00,24.32,24.32,24.31,24.31,457800.0,19.2157,19.2157,19.2078,19.2078,457800.0
2013-10-08 15:15:00,24.31,24.32,24.3,24.32,425100.0,19.2078,19.2157,19.1999,19.2157,425100.0
2013-10-08 15:20:00,24.32,24.35,24.32,24.35,358800.0,19.2157,19.2394,19.2157,19.2394,358800.0
2013-10-08 15:25:00,24.35,24.37,24.34,24.35,432000.0,19.2394,19.2552,19.2315,19.2394,432000.0
2013-10-08 15:30:00,24.35,24.37,24.34,24.35,698100.0,19.2394,19.2552,19.2315,19.2394,698100.0
2013-10-08 15:35:00,24.35,24.36,24.34,24.35,508500.0,19.2394,19.2473,19.2315,19.2394,508500.0
2013-10-08 15:40:00,24.35,24.36,24.34,24.34,415800.0,19.2394,19.2473,19.2315,19.2315,415800.0
2013-10-08 15:45:00,24.34,24.35,24.33,24.33,556200.0,19.2315,19.2394,19.2236,19.2236,556200.0
2013-10-08 15:50:00,24.34,24.34,24.33,24.33,763500.0,19.2315,19.2315,19.2236,19.2236,763500.0
2013-10-08 15:55:00,24.33,24.34,24.29,24.3,2388900.0,19.2236,19.2315,19.192,19.1999,2388900.0
2013-10-09 09:30:00,24.28,24.29,24.19,24.21,730800.0,19.1841,19.192,19.1129,19.1288,730800.0
2013-10-09 09:35:00,24.21,24.28,24.2,24.25,396900.0,19.1288,19.1841,19.1208,19.1604,396900.0
2013-10-09 09:40:00,24.25,24.29,24.25,24.28,308700.0,19.1604,19.192,19.1604,19.1841,308700.0
2013-10-09 09:45:00,24.28,24.3,24.27,24.29,319500.0,19.1841,19.1999,19.1762,19.192,319500.0
2013-10-09 09:50:00,24.29,24.33,24.28,24.32,277200.0,19.192,19.2236,19.1841,19.2157,277200.0
2013-10-09 09:55:00,24.32,24.35,24.3,24.33,397200.0,19.2157,19.2394,19.1999,19.2236,397200.0
2013-10-09 10:00:00,24.33,24.33,24.3,24.31,276600.0,19.2236,19.2236,19.1999,19.2078,276600.0
2013-10-09 10:05:00,24.3,24.33,24.29,24.32,275100.0,19.1999,19.2236,19.192,19.2157,275100.0
2013-10-09 10:10:00,24.32,24.37,24.31,24.36,241500.0,19.2157,19.2552,19.2078,19.2473,241500.0
2013-10-09 10:15:00,24.36,24.38,24.35,24.37,385800.0,19.2473,19.2631,19.2394,19.2552,385800.0
2013-10-09 10:20:00,24.37,24.43,24.36,24.4,538200.0,19.2552,19.3026,19.2473,19.2789,538200.0
2013-10-09 10:25:00,24.4,24.4,24.36,24.38,356100.0,19.2789,19.2789,19.2473,19.2631,356100.0
2013-10-09 10:30:00,24.38,24.38,24.34,24.36,288300.0,19.2631,19.2631,19.2315,19.2473,288300.0
2013-10-09 10:35:00,24.37,24.4,24.34,24.4,265800.0,19.2552,19.2789,19.2315,19.2789,265800.0
2013-10-09 10:40:00,24.4,24.45,24.39,24.4,459900.0,19.2789,19.3184,19.271,19.2789,459900.0
2013-10-09 10:45:00,24.4,24.4,24.36,24.37,228300.0,19.2789,19.2789,19.2473,19.2552,228300.0
2013-10-09 10:50:00,24.37,24.37,24.33,24.34,204300.0,19.2552,19.2552,19.2236,19.2315,204300.0
2013-10-09 10:55:00,24.34,24.36,24.34,24.35,180600.0,19.2315,19.2473,19.2315,19.2394,180600.0
2013-10-09 11:00:00,24.35,24.38,24.35,24.37,189900.0,19.2394,19.2631,19.2394,19.2552,189900.0
2013-10-09 11:05:00,24.37,24.39,24.37,24.38,269700.0,19.2552,19.271,19.2552,19.2631,269700.0
2013-10-09 11:10:00,24.38,24.38,24.36,24.38,171900.0,19.2631,19.2631,19.2473,19.2631,171900.0
2013-10-09 11:15:00,24.38,24.38,24.36,24.36,126300.0,19.2631,19.2631,19.2473,19.2473,126300.0
2013-10-09 11:20:00,24.36,24.36,24.33,24.33,210600.0,19.2473,19.2473,19.2236,19.2236,210600.0
2013-10-09 11:25:00,24.33,24.34,24.32,24.33,216300.0,19.2236,19.2315,19.2157,19.2236,216300.0
2013-10-09 11:30:00,24.33,24.35,24.33,24.33,181500.0,19.2236,19.2394,19.2236,19.2236,181500.0
2013-10-09 11:35:00,24.33,24.35,24.33,24.33,133200.0,19.2236,19.2394,19.2236,19.2236,133200.0
2013-10-09 11:40:00,24.33,24.35,24.32,24.34,113100.0,19.2236,19.2394,19.2157,19.2315,113100.0
2013-10-09 11:45:00,24.34,24.36,24.34,24.35,151200.0,19.2315,19.2473,19.2315,19.2394,151200.0
2013-10-09 11:50:00,24.35,24.35,24.34,24.34,300600.0,19.2394,19.2394,19.2315,19.2315,300600.0
2013-10-09 11:55:00,24.34,24.37,24.34,24.36,114900.0,19.2315,19.2552,19.2315,19.2473,114900.0
2013-10-09 12:00:00,24.37,24.38,24.36,24.37,153600.0,19.2552,19.2631,19.2473,19.2552,153600.0
2013-10-09 12:05:00,24.37,24.37,24.33,24.34,119700.0,19.2552,19.2552,19.2236,19.2315,119700.0
2013-10-09 12:10:00,24.33,24.35,24.33,24.33,115200.0,19.2236,19.2394,19.2236,19.2236,115200.0
2013-10-09 12:15:00,24.33,24.34,24.33,24.33,114300.0,19.2236,19.2315,19.2236,19.2236,114300.0
2013-10-09 12:20:00,24.33,24.33,24.32,24.32,114600.0,19.2236,19.2236,19.2157,19.2157,114600.0
2013-10-09 12:25:00,24.32,24.35,24.32,24.32,159600.0,19.2157,19.2394,19.2157,19.2157,159600.0
2013-10-09 12:30:00,24.32,24.35,24.32,24.35,95400.0,19.2157,19.2394,19.2157,19.2394,95400.0
2013-10-09 12:35:00,24.34,24.36,24.34,24.34,125400.0,19.2315,19.2473,19.2315,19.2315,125400.0
2013-10-09 12:40:00,24.34,24.35,24.32,24.32,128400.0,19.2315,19.2394,19.2157,19.2157,128400.0
2013-10-09 12:45:00,24.33,24.33,24.31,24.31,229200.0,19.2236,19.2236,19.2078,19.2078,229200.0
2013-10-09 12:50:00,24.31,24.33,24.31,24.33,185400.0,19.2078,19.2236,19.2078,19.2236,185400.0
2013-10-09 12:55:00,24.33,24.36,24.33,24.35,179400.0,19.2236,19.2473,19.2236,19.2394,179400.0
2013-10-09 13:00:00,24.35,24.37,24.35,24.36,134400.0,19.2394,19.2552,19.2394,19.2473,134400.0
2013-10-09 13:05:00,24.35,24.36,24.34,24.34,80700.0,19.2394,19.2473,19.2315,19.2315,80700.0
2013-10-09 13:10:00,24.34,24.35,24.34,24.35,175200.0,19.2315,19.2394,19.2315,19.2394,175200.0
2013-10-09 13:15:00,24.35,24.37,24.35,24.36,148500.0,19.2394,19.2552,19.2394,19.2473,148500.0
2013-10-09 13:20:00,24.36,24.37,24.35,24.36,209100.0,19.2473,19.2552,19.2394,19.2473,209100.0
2013-10-09 13:25:00,24.36,24.38,24.34,24.34,240900.0,19.2473,19.2631,19.2315,19.2315,240900.0
2013-10-09 13:30:00,24.34,24.38,24.34,24.37,226500.0,19.2315,19.2631,19.2315,19.2552,226500.0
2013-10-09 13:35:00,24.37,24.38,24.35,24.35,100500.0,19.2552,19.2631,19.2394,19.2394,100500.0
2013-10-09 13:40:00,24.35,24.36,24.34,24.36,160800.0,19.2394,19.2473,19.2315,19.2473,160800.0
2013-10-09 13:45:00,24.36,24.37,24.35,24.36,179400.0,19.2473,19.2552,19.2394,19.2473,179400.0
2013-10-09 13:50:00,24.36,24.36,24.34,24.35,188100.0,19.2473,19.2473,19.2315,19.2394,188100.0
2013-10-09 13:55:00,24.35,24.36,24.35,24.35,101400.0,19.2394,19.2473,19.2394,19.2394,101400.0
2013-10-09 14:00:00,24.35,24.36,24.33,24.36,232800.0,19.2394,19.2473,19.2236,19.2473,232800.0
2013-10-09 14:05:00,24.36,24.37,24.34,24.36,112200.0,19.2473,19.2552,19.2315,19.2473,112200.0
2013-10-09 14:10:00,24.36,24.37,24.34,24.36,146700.0,19.2473,19.2552,19.2315,19.2473,146700.0
2013-10-09 14:15:00,24.36,24.36,24.33,24.34,129300.0,19.2473,19.2473,19.2236,19.2315,129300.0
2013-10-09 14:20:00,24.34,24.38,24.34,24.35,227100.0,19.2315,19.2631,19.2315,19.2394,227100.0
2013-10-09 14:25:00,24.35,24.35,24.34,24.35,175200.0,19.2394,19.2394,19.2315,19.2394,175200.0
2013-10-09 14:30:00,24.35,24.36,24.34,24.36,155700.0,19.2394,19.2473,19.2315,19.2473,155700.0
2013-10-09 14:35:00,24.35,24.36,24.35,24.35,173400.0,19.2394,19.2473,19.2394,19.2394,173400.0
2013-10-09 14:40:00,24.35,24.35,24.34,24.34,130800.0,19.2394,19.2394,19.2315,19.2315,130800.0
2013-10-09 14:45:00,24.34,24.37,24.34,24.37,174900.0,19.2315,19.2552,19.2315,19.2552,174900.0
2013-10-09 14:50:00,24.36,24.39,24.36,24.38,119700.0,19.2473,19.271,19.2473,19.2631,119700.0
2013-10-09 14:55:00,24.38,24.4,24.38,24.39,163800.0,19.2631,19.2789,19.2631,19.271,163800.0
2013-10-09 15:00:00,24.39,24.39,24.37,24.37,189000.0,19.271,19.271,19.2552,19.2552,189000.0
2013-10-09 15:05:00,24.37,24.38,24.35,24.38,182700.0,19.2552,19.2631,19.2394,19.2631,182700.0
2013-10-09 15:10:00,24.38,24.38,24.37,24.37,183900.0,19.2631,19.2631,19.2552,19.2552,183900.0
2013-10-09 15:15:00,24.37,24.38,24.37,24.37,188100.0,19.2552,19.2631,19.2552,19.2552,188100.0
2013-10-09 15:20:00,24.37,24.38,24.36,24.36,255600.0,19.2552,19.2631,19.2473,19.2473,255600.0
2013-10-09 15:25:00,24.36,24.38,24.36,24.37,216300.0,19.2473,19.2631,19.2473,19.2552,216300.0
2013-10-09 15:30:00,24.37,24.39,24.37,24.38,174000.0,19.2552,19.271,19.2552,19.2631,174000.0
2013-10-09 15:35:00,24.39,24.39,24.36,24.36,176400.0,19.271,19.271,19.2473,19.2473,176400.0
2013-10-09 15:40:00,24.36,24.37,24.35,24.37,228300.0,19.2473,19.2552,19.2394,19.2552,228300.0
2013-10-09 15:45:00,24.36,24.36,24.33,24.34,565800.0,19.2473,19.2473,19.2236,19.2315,565800.0
2013-10-09 15:50:00,24.34,24.36,24.33,24.36,610500.0,19.2315,19.2473,19.2236,19.2473,610500.0
2013-10-09 15:55:00,24.36,24.38,24.33,24.34,741000.0,19.2473,19.2631,19.2236,19.2315,741000.0
2013-10-10 09:30:00,24.49,24.56,24.46,24.47,1074900.0,19.35,19.4053,19.3263,19.3342,1074900.0
2013-10-10 09:35:00,24.47,24.53,24.42,24.52,880200.0,19.3342,19.3816,19.2947,19.3737,880200.0
2013-10-10 09:40:00,24.52,24.58,24.5,24.56,496200.0,19.3737,19.4211,19.3579,19.4053,496200.0
2013-10-10 09:45:00,24.56,24.57,24.54,24.56,386700.0,19.4053,19.4132,19.3895,19.4053,386700.0
2013-10-10 09:50:00,24.56,24.58,24.54,24.57,378300.0,19.4053,19.4211,19.3895,19.4132,378300.0
2013-10-10 09:55:00,24.57,24.59,24.56,24.56,314100.0,19.4132,19.429,19.4053,19.4053,314100.0
2013-10-10 10:00:00,24.56,24.57,24.52,24.53,388200.0,19.4053,19.4132,19.3737,19.3816,388200.0
2013-10-10 10:05:00,24.53,24.58,24.53,24.58,189900.0,19.3816,19.4211,19.3816,19.4211,189900.0
2013-10-10 10:10:00,24.58,24.61,24.58,24.59,387000.0,19.4211,19.4448,19.4211,19.429,387000.0
2013-10-10 10:15:00,24.6,24.6,24.59,24.6,127800.0,19.4369,19.4369,19.429,19.4369,127800.0
2013-10-10 10:20:00,24.6,24.6,24.59,24.6,192300.0,19.4369,19.4369,19.429,19.4369,192300.0
2013-10-10 10:25:00,24.6,24.63,24.6,24.63,204900.0,19.4369,19.4606,19.4369,19.4606,204900.0
2013-10-10 10:30:00,24.63,24.64,24.63,24.63,300600.0,19.4606,19.4685,19.4606,19.4606,300600.0
2013-10-10 10:35:00,24.64,24.66,24.64,24.65,275700.0,19.4685,19.4843,19.4685,19.4764,275700.0
2013-10-10 10:40:00,24.66,24.67,24.65,24.67,272100.0,19.4843,19.4922,19.4764,19.4922,272100.0
2013-10-10 10:45:00,24.67,24.7,24.67,24.7,253500.0,19.4922,19.5159,19.4922,19.5159,253500.0
2013-10-10 10:50:00,24.7,24.71,24.68,24.69,288000.0,19.5159,19.5238,19.5001,19.508,288000.0
2013-10-10 10:55:00,24.68,24.69,24.66,24.66,207300.0,19.5001,19.508,19.4843,19.4843,207300.0
2013-10-10 11:00:00,24.66,24.67,24.63,24.64,279900.0,19.4843,19.4922,19.4606,19.4685,279900.0
2013-10-10 11:05:00,24.64,24.67,24.64,24.66,161700.0,19.4685,19.4922,19.4685,19.4843,161700.0
2013-10-10 11:10:00,24.65,24.67,24.65,24.67,133200.0,19.4764,19.4922,19.4764,19.4922,133200.0
2013-10-10 11:15:00,24.67,24.7,24.67,24.7,194700.0,19.4922,19.5159,19.4922,19.5159,194700.0
2013-10-10 11:20:00,24.7,24.72,24.68,24.68,224700.0,19.5159,19.5317,19.5001,19.5001,224700.0
2013-10-10 11:25:00,24.68,24.71,24.68,24.71,210900.0,19.5001,19.5238,19.5001,19.5238,210900.0
2013-10-10 11:30:00,24.71,24.71,24.69,24.7,269400.0,19.5238,19.5238,19.508,19.5159,269400.0
2013-10-10 11:35:00,24.7,24.72,24.7,24.71,270300.0,19.5159,19.5317,19.5159,19.5238,270300.0
2013-10-10 11:40:00,24.71,24.74,24.7,24.74,259800.0,19.5238,19.5475,19.5159,19.5475,259800.0
2013-10-10 11:45:00,24.74,24.79,24.74,24.77,530700.0,19.5475,19.587,19.5475,19.5712,530700.0
2013-10-10 11:50:00,24.77,24.78,24.75,24.76,237900.0,19.5712,19.5791,19.5554,19.5633,237900.0
2013-10-10 11:55:00,24.77,24.78,24.76,24.77,153600.0,19.5712,19.5791,19.5633,19.5712,153600.0
2013-10-10 12:00:00,24.77,24.78,24.76,24.78,194100.0,19.5712,19.5791,19.5633,19.5791,194100.0
2013-10-10 12:05:00,24.78,24.78,24.77,24.78,127500.0,19.5791,19.5791,19.5712,19.5791,127500.0
2013-10-10 12:10:00,24.78,24.79,24.76,24.78,157200.0,19.5791,19.587,19.5633,19.5791,157200.0
2013-10-10 12:15:00,24.78,24.8,24.78,24.8,160500.0,19.5791,19.5949,19.5791,19.5949,160500.0
2013-10-10 12:20:00,24.8,24.8,24.79,24.8,173100.0,19.5949,19.5949,19.587,19.5949,173100.0
2013-10-10 12:25:00,24.8,24.8,24.79,24.79,154800.0,19.5949,19.5949,19.587,19.587,154800.0
2013-10-10 12:30:00,24.79,24.81,24.79,24.81,168600.0,19.587,19.6028,19.587,19.6028,168600.0
2013-10-10 12:35:00,24.81,24.83,24.81,24.82,182400.0,19.6028,19.6186,19.6028,19.6107,182400.0
2013-10-10 12:40:00,24.82,24.83,24.81,24.83,114900.0,19.6107,19.6186,19.6028,19.6186,114900.0
2013-10-10 12:45:00,24.83,24.84,24.83,24.84,155700.0,19.6186,19.6265,19.6186,19.6265,155700.0
2013-10-10 12:50:00,24.83,24.84,24.83,24.84,209100.0,19.6186,19.6265,19.6186,19.6265,209100.0
2013-10-10 12:55:00,24.84,24.84,24.82,24.82,160200.0,19.6265,19.6265,19.6107,19.6107,160200.0
2013-10-10 13:00:00,24.81,24.82,24.8,24.81,237600.0,19.6028,19.6107,19.5949,19.6028,237600.0
2013-10-10 13:05:00,24.81,24.81,24.78,24.78,241200.0,19.6028,19.6028,19.5791,19.5791,241200.0
2013-10-10 13:10:00,24.78,24.8,24.78,24.8,80100.0,19.5791,19.5949,19.5791,19.5949,80100.0
2013-10-10 13:15:00,24.79,24.8,24.78,24.78,80400.0,19.587,19.5949,19.5791,19.5791,80400.0
2013-10-10 13:20:00,24.78,24.78,24.76,24.76,110700.0,19.5791,19.5791,19.5633,19.5633,110700.0
2013-10-10 13:25:00,24.76,24.77,24.76,24.77,57600.0,19.5633,19.5712,19.5633,19.5712,57600.0
2013-10-10 13:30:00,24.77,24.77,24.75,24.77,102000.0,19.5712,19.5712,19.5554,19.5712,102000.0
2013-10-10 13:35:00,24.77,24.78,24.76,24.78,155100.0,19.5712,19.5791,19.5633,19.5791,155100.0
2013-10-10 13:40:00,24.78,24.79,24.78,24.79,119400.0,19.5791,19.587,19.5791,19.587,119400.0
2013-10-10 13:45:00,24.78,24.81,24.78,24.81,139800.0,19.5791,19.6028,19.5791,19.6028,139800.0
2013-10-10 13:50:00,24.8,24.82,24.8,24.82,69300.0,19.5949,19.6107,19.5949,19.6107,69300.0
2013-10-10 13:55:00,24.82,24.82,24.81,24.82,150000.0,19.6107,19.6107,19.6028,19.6107,150000.0
2013-10-10 14:00:00,24.82,24.82,24.81,24.82,253500.0,19.6107,19.6107,19.6028,19.6107,253500.0
2013-10-10 14:05:00,24.81,24.82,24.79,24.8,264300.0,19.6028,19.6107,19.587,19.5949,264300.0
2013-10-10 14:10:00,24.8,24.81,24.79,24.8,156300.0,19.5949,19.6028,19.587,19.5949,156300.0
2013-10-10 14:15:00,24.8,24.8,24.79,24.8,93900.0,19.5949,19.5949,19.587,19.5949,93900.0
2013-10-10 14:20:00,24.79,24.81,24.79,24.8,156900.0,19.587,19.6028,19.587,19.5949,156900.0
2013-10-10 14:25:00,24.81,24.81,24.79,24.79,211800.0,19.6028,19.6028,19.587,19.587,211800.0
2013-10-10 14:30:00,24.79,24.8,24.79,24.8,148500.0,19.587,19.5949,19.587,19.5949,148500.0
2013-10-10 14:35:00,24.8,24.81,24.8,24.81,202800.0,19.5949,19.6028,19.5949,19.6028,202800.0
2013-10-10 14:40:00,24.81,24.82,24.81,24.82,99900.0,19.6028,19.6107,19.6028,19.6107,99900.0
2013-10-10 14:45:00,24.82,24.82,24.81,24.81,136200.0,19.6107,19.6107,19.6028,19.6028,136200.0
2013-10-10 14:50:00,24.81,24.82,24.81,24.82,103200.0,19.6028,19.6107,19.6028,19.6107,103200.0
2013-10-10 14:55:00,24.82,24.84,24.82,24.84,285000.0,19.6107,19.6265,19.6107,19.6265,285000.0
2013-10-10 15:00:00,24.84,24.87,24.84,24.87,261900.0,19.6265,19.6502,19.6265,19.6502,261900.0
2013-10-10 15:05:00,24.87,24.92,24.87,24.91,528600.0,19.6502,19.6897,19.6502,19.6818,528600.0
2013-10-10 15:10:00,24.91,24.95,24.91,24.94,451500.0,19.6818,19.7134,19.6818,19.7055,451500.0
2013-10-10 15:15:00,24.94,24.96,24.92,24.92,283500.0,19.7055,19.7213,19.6897,19.6897,283500.0
2013-10-10 15:20:00,24.92,24.95,24.92,24.94,290100.0,19.6897,19.7134,19.6897,19.7055,290100.0
2013-10-10 15:25:00,24.94,24.94,24.93,24.94,361200.0,19.7055,19.7055,19.6976,19.7055,361200.0
2013-10-10 15:30:00,24.94,24.94,24.91,24.91,306000.0,19.7055,19.7055,19.6818,19.6818,306000.0
2013-10-10 15:35:00,24.91,24.91,24.89,24.9,419400.0,19.6818,19.6818,19.666,19.6739,419400.0
2013-10-10 15:40:00,24.9,24.91,24.89,24.9,343800.0,19.6739,19.6818,19.666,19.6739,343800.0
2013-10-10 15:45:00,24.9,24.92,24.87,24.87,599100.0,19.6739,19.6897,19.6502,19.6502,599100.0
2013-10-10 15:50:00,24.88,24.89,24.87,24.89,461400.0,19.6581,19.666,19.6502,19.666,461400.0
2013-10-10 15:55:00,24.89,24.93,24.87,24.93,1189200.0,19.666,19.6976,19.6502,19.6976,1189200.0
2013-10-11 09:30:00,24.87,24.87,24.79,24.82,736800.0,19.6502,19.6502,19.587,19.6107,736800.0
2013-10-11 09:35:00,24.81,24.81,24.74,24.8,295500.0,19.6028,19.6028,19.5475,19.5949,295500.0
2013-10-11 09:40:00,24.81,24.83,24.79,24.82,220200.0,19.6028,19.6186,19.587,19.6107,220200.0
2013-10-11 09:45:00,24.82,24.83,24.81,24.82,237900.0,19.6107,19.6186,19.6028,19.6107,237900.0
2013-10-11 09:50:00,24.82,24.83,24.8,24.81,169500.0,19.6107,19.6186,19.5949,19.6028,169500.0
2013-10-11 09:55:00,24.81,24.83,24.79,24.83,148200.0,19.6028,19.6186,19.587,19.6186,148200.0
2013-10-11 10:00:00,24.82,24.83,24.8,24.81,234300.0,19.6107,19.6186,19.5949,19.6028,234300.0
2013-10-11 10:05:00,24.81,24.82,24.77,24.8,347400.0,19.6028,19.6107,19.5712,19.5949,347400.0
2013-10-11 10:10:00,24.8,24.82,24.79,24.79,366000.0,19.5949,19.6107,19.587,19.587,366000.0
2013-10-11 10:15:00,24.79,24.79,24.76,24.76,173100.0,19.587,19.587,19.5633,19.5633,173100.0
2013-10-11 10:20:00,24.76,24.76,24.74,24.74,214800.0,19.5633,19.5633,19.5475,19.5475,214800.0
2013-10-11 10:25:00,24.74,24.74,24.72,24.72,245400.0,19.5475,19.5475,19.5317,19.5317,245400.0
2013-10-11 10:30:00,24.72,24.72,24.68,24.68,387300.0,19.5317,19.5317,19.5001,19.5001,387300.0
2013-10-11 10:35:00,24.68,24.69,24.67,24.68,223200.0,19.5001,19.508,19.4922,19.5001,223200.0
2013-10-11 10:40:00,24.69,24.71,24.68,24.71,196500.0,19.508,19.5238,19.5001,19.5238,196500.0
2013-10-11 10:45:00,24.7,24.71,24.65,24.66,244800.0,19.5159,19.5238,19.4764,19.4843,244800.0
2013-10-11 10:50:00,24.65,24.65,24.61,24.62,329700.0,19.4764,19.4764,19.4448,19.4527,329700.0
2013-10-11 10:55:00,24.62,24.65,24.61,24.63,210600.0,19.4527,19.4764,19.4448,19.4606,210600.0
2013-10-11 11:00:00,24.64,24.67,24.64,24.67,184800.0,19.4685,19.4922,19.4685,19.4922,184800.0
2013-10-11 11:05:00,24.67,24.68,24.67,24.67,638700.0,19.4922,19.5001,19.4922,19.4922,638700.0
2013-10-11 11:10:00,24.67,24.69,24.67,24.68,256500.0,19.4922,19.508,19.4922,19.5001,256500.0
2013-10-11 11:15:00,24.68,24.7,24.68,24.69,250200.0,19.5001,19.5159,19.5001,19.508,250200.0
2013-10-11 11:20:00,24.69,24.69,24.68,24.68,206100.0,19.508,19.508,19.5001,19.5001,206100.0
2013-10-11 11:25:00,24.68,24.72,24.68,24.72,210900.0,19.5001,19.5317,19.5001,19.5317,210900.0
2013-10-11 11:30:00,24.72,24.73,24.71,24.72,215400.0,19.5317,19.5396,19.5238,19.5317,215400.0
2013-10-11 11:35:00,24.72,24.75,24.72,24.74,171300.0,19.5317,19.5554,19.5317,19.5475,171300.0
2013-10-11 11:40:00,24.75,24.75,24.74,24.74,143700.0,19.5554,19.5554,19.5475,19.5475,143700.0
2013-10-11 11:45:00,24.74,24.78,24.74,24.78,214500.0,19.5475,19.5791,19.5475,19.5791,214500.0
2013-10-11 11:50:00,24.78,24.78,24.77,24.78,162600.0,19.5791,19.5791,19.5712,19.5791,162600.0
2013-10-11 11:55:00,24.78,24.79,24.77,24.78,155400.0,19.5791,19.587,19.5712,19.5791,155400.0
2013-10-11 12:00:00,24.78,24.81,24.77,24.8,183900.0,19.5791,19.6028,19.5712,19.5949,183900.0
2013-10-11 12:05:00,24.8,24.82,24.8,24.82,151800.0,19.5949,19.6107,19.5949,19.6107,151800.0
2013-10-11 12:10:00,24.82,24.83,24.81,24.82,92700.0,19.6107,19.6186,19.6028,19.6107,92700.0
2013-10-11 12:15:00,24.82,24.83,24.82,24.82,84300.0,19.6107,19.6186,19.6107,19.6107,84300.0
2013-10-11 12:20:00,24.82,24.83,24.81,24.81,137400.0,19.6107,19.6186,19.6028,19.6028,137400.0
2013-10-11 12:25:00,24.81,24.81,24.78,24.79,435300.0,19.6028,19.6028,19.5791,19.587,435300.0
2013-10-11 12:30:00,24.79,24.81,24.78,24.8,143100.0,19.587,19.6028,19.5791,19.5949,143100.0
2013-10-11 12:35:00,24.8,24.82,24.8,24.8,148800.0,19.5949,19.6107,19.5949,19.5949,148800.0
2013-10-11 12:40:00,24.8,24.81,24.8,24.8,55800.0,19.5949,19.6028,19.5949,19.5949,55800.0
2013-10-11 12:45:00,24.8,24.82,24.8,24.81,135600.0,19.5949,19.6107,19.5949,19.6028,135600.0
2013-10-11 12:50:00,24.8,24.81,24.8,24.81,134400.0,19.5949,19.6028,19.5949,19.6028,134400.0
2013-10-11 12:55:00,24.81,24.82,24.81,24.81,168000.0,19.6028,19.6107,19.6028,19.6028,168000.0
2013-10-11 13:00:00,24.81,24.82,24.81,24.82,129000.0,19.6028,19.6107,19.6028,19.6107,129000.0
2013-10-11 13:05:00,24.81,24.85,24.81,24.84,311400.0,19.6028,19.6344,19.6028,19.6265,311400.0
2013-10-11 13:10:00,24.84,24.87,24.84,24.87,157200.0,19.6265,19.6502,19.6265,19.6502,157200.0
2013-10-11 13:15:00,24.87,24.87,24.84,24.84,138000.0,19.6502,19.6502,19.6265,19.6265,138000.0
2013-10-11 13:20:00,24.84,24.84,24.82,24.84,121800.0,19.6265,19.6265,19.6107,19.6265,121800.0
2013-10-11 13:25:00,24.84,24.85,24.84,24.84,105300.0,19.6265,19.6344,19.6265,19.6265,105300.0
2013-10-11 13:30:00,24.84,24.84,24.82,24.83,467700.0,19.6265,19.6265,19.6107,19.6186,467700.0
2013-10-11 13:35:00,24.83,24.85,24.82,24.85,218100.0,19.6186,19.6344,19.6107,19.6344,218100.0
2013-10-11 13:40:00,24.85,24.86,24.84,24.86,177900.0,19.6344,19.6423,19.6265,19.6423,177900.0
2013-10-11 13:45:00,24.85,24.87,24.85,24.86,237000.0,19.6344,19.6502,19.6344,19.6423,237000.0
2013-10-11 13:50:00,24.86,24.86,24.85,24.86,173400.0,19.6423,19.6423,19.6344,19.6423,173400.0
2013-10-11 13:55:00,24.85,24.9,24.85,24.89,198300.0,19.6344,19.6739,19.6344,19.666,198300.0
2013-10-11 14:00:00,24.89,24.89,24.88,24.88,173700.0,19.666,19.666,19.6581,19.6581,173700.0
2013-10-11 14:05:00,24.88,24.91,24.88,24.91,144600.0,19.6581,19.6818,19.6581,19.6818,144600.0
2013-10-11 14:10:00,24.91,24.91,24.9,24.9,64200.0,19.6818,19.6818,19.6739,19.6739,64200.0
2013-10-11 14:15:00,24.91,24.91,24.9,24.9,104100.0,19.6818,19.6818,19.6739,19.6739,104100.0
2013-10-11 14:20:00,24.9,24.91,24.9,24.91,70200.0,19.6739,19.6818,19.6739,19.6818,70200.0
2013-10-11 14:25:00,24.91,24.91,24.9,24.9,115500.0,19.6818,19.6818,19.6739,19.6739,115500.0
2013-10-11 14:30:00,24.9,24.9,24.9,24.9,118500.0,19.6739,19.6739,19.6739,19.6739,118500.0
2013-10-11 14:35:00,24.9,24.9,24.89,24.9,53100.0,19.6739,19.6739,19.666,19.6739,53100.0
2013-10-11 14:40:00,24.9,24.9,24.89,24.9,162300.0,19.6739,19.6739,19.666,19.6739,162300.0
2013-10-11 14:45:00,24.89,24.9,24.89,24.89,118200.0,19.666,19.6739,19.666,19.666,118200.0
2013-10-11 14:50:00,24.89,24.89,24.88,24.88,96300.0,19.666,19.666,19.6581,19.6581,96300.0
2013-10-11 14:55:00,24.88,24.89,24.88,24.89,183600.0,19.6581,19.666,19.6581,19.666,183600.0
2013-10-11 15:00:00,24.89,24.9,24.88,24.89,162000.0,19.666,19.6739,19.6581,19.666,162000.0
2013-10-11 15:05:00,24.89,24.9,24.89,24.89,146700.0,19.666,19.6739,19.666,19.666,146700.0
2013-10-11 15:10:00,24.89,24.9,24.89,24.89,166500.0,19.666,19.6739,19.666,19.666,166500.0
2013-10-11 15:15:00,24.89,24.9,24.89,24.9,163200.0,19.666,19.6739,19.666,19.6739,163200.0
2013-10-11 15:20:00,24.9,24.91,24.89,24.9,136200.0,19.6739,19.6818,19.666,19.6739,136200.0
2013-10-11 15:25:00,24.91,24.92,24.9,24.91,264600.0,19.6818,19.6897,19.6739,19.6818,264600.0
2013-10-11 15:30:00,24.91,24.91,24.9,24.9,327600.0,19.6818,19.6818,19.6739,19.6739,327600.0
2013-10-11 15:35:00,24.91,24.91,24.88,24.89,250200.0,19.6818,19.6818,19.6581,19.666,250200.0
2013-10-11 15:40:00,24.89,24.9,24.89,24.9,204000.0,19.666,19.6739,19.666,19.6739,204000.0
2013-10-11 15:45:00,24.89,24.91,24.88,24.89,370800.0,19.666,19.6818,19.6581,19.666,370800.0
2013-10-11 15:50:00,24.89,24.91,24.88,24.9,532800.0,19.666,19.6818,19.6581,19.6739,532800.0
2013-10-11 15:55:00,24.91,24.94,24.9,24.94,906900.0,19.6818,19.7055,19.6739,19.7055,906900.0
2013-10-14 09:30:00,24.78,24.78,24.69,24.72,630600.0,19.5791,19.5791,19.508,19.5317,630600.0
2013-10-14 09:35:00,24.72,24.73,24.64,24.65,399900.0,19.5317,19.5396,19.4685,19.4764,399900.0
2013-10-14 09:40:00,24.65,24.67,24.63,24.66,398400.0,19.4764,19.4922,19.4606,19.4843,398400.0
2013-10-14 09:45:00,24.66,24.7,24.65,24.7,324900.0,19.4843,19.5159,19.4764,19.5159,324900.0
2013-10-14 09:50:00,24.7,24.7,24.66,24.67,457800.0,19.5159,19.5159,19.4843,19.4922,457800.0
2013-10-14 09:55:00,24.67,24.67,24.63,24.64,305700.0,19.4922,19.4922,19.4606,19.4685,305700.0
2013-10-14 10:00:00,24.63,24.64,24.62,24.63,312300.0,19.4606,19.4685,19.4527,19.4606,312300.0
2013-10-14 10:05:00,24.63,24.64,24.59,24.59,491400.0,19.4606,19.4685,19.429,19.429,491400.0
2013-10-14 10:10:00,24.59,24.62,24.59,24.61,246900.0,19.429,19.4527,19.429,19.4448,246900.0
2013-10-14 10:15:00,24.61,24.62,24.59,24.6,238800.0,19.4448,19.4527,19.429,19.4369,238800.0
2013-10-14 10:20:00,24.6,24.62,24.58,24.61,202200.0,19.4369,19.4527,19.4211,19.4448,202200.0
2013-10-14 10:25:00,24.62,24.63,24.61,24.63,514500.0,19.4527,19.4606,19.4448,19.4606,514500.0
2013-10-14 10:30:00,24.63,24.64,24.62,24.64,188700.0,19.4606,19.4685,19.4527,19.4685,188700.0
2013-10-14 10:35:00,24.64,24.65,24.64,24.64,136200.0,19.4685,19.4764,19.4685,19.4685,136200.0
2013-10-14 10:40:00,24.64,24.64,24.62,24.62,119100.0,19.4685,19.4685,19.4527,19.4527,119100.0
2013-10-14 10:45:00,24.62,24.64,24.61,24.63,123600.0,19.4527,19.4685,19.4448,19.4606,123600.0
2013-10-14 10:50:00,24.63,24.63,24.61,24.62,165900.0,19.4606,19.4606,19.4448,19.4527,165900.0
2013-10-14 10:55:00,24.62,24.65,24.62,24.65,90900.0,19.4527,19.4764,19.4527,19.4764,90900.0
2013-10-14 11:00:00,24.65,24.65,24.63,24.63,132000.0,19.4764,19.4764,19.4606,19.4606,132000.0
2013-10-14 11:05:00,24.63,24.64,24.62,24.64,98100.0,19.4606,19.4685,19.4527,19.4685,98100.0
2013-10-14 11:10:00,24.64,24.65,24.64,24.64,171300.0,19.4685,19.4764,19.4685,19.4685,171300.0
2013-10-14 11:15:00,24.64,24.65,24.62,24.62,83100.0,19.4685,19.4764,19.4527,19.4527,83100.0
2013-10-14 11:20:00,24.62,24.63,24.62,24.63,72600.0,19.4527,19.4606,19.4527,19.4606,72600.0
2013-10-14 11:25:00,24.64,24.64,24.63,24.63,53700.0,19.4685,19.4685,19.4606,19.4606,53700.0
2013-10-14 11:30:00,24.64,24.65,24.64,24.64,120000.0,19.4685,19.4764,19.4685,19.4685,120000.0
2013-10-14 11:35:00,24.65,24.66,24.64,24.65,101700.0,19.4764,19.4843,19.4685,19.4764,101700.0
2013-10-14 11:40:00,24.65,24.67,24.65,24.66,123300.0,19.4764,19.4922,19.4764,19.4843,123300.0
2013-10-14 11:45:00,24.66,24.66,24.66,24.66,73500.0,19.4843,19.4843,19.4843,19.4843,73500.0
2013-10-14 11:50:00,24.66,24.66,24.65,24.66,168900.0,19.4843,19.4843,19.4764,19.4843,168900.0
2013-10-14 11:55:00,24.66,24.69,24.66,24.69,110700.0,19.4843,19.508,19.4843,19.508,110700.0
2013-10-14 12:00:00,24.68,24.69,24.67,24.69,118800.0,19.5001,19.508,19.4922,19.508,118800.0
2013-10-14 12:05:00,24.69,24.7,24.69,24.69,271200.0,19.508,19.5159,19.508,19.508,271200.0
2013-10-14 12:10:00,24.69,24.7,24.69,24.69,123300.0,19.508,19.5159,19.508,19.508,123300.0
2013-10-14 12:15:00,24.69,24.7,24.68,24.7,39300.0,19.508,19.5159,19.5001,19.5159,39300.0
2013-10-14 12:20:00,24.69,24.71,24.69,24.69,92400.0,19.508,19.5238,19.508,19.508,92400.0
2013-10-14 12:25:00,24.69,24.7,24.69,24.7,66300.0,19.508,19.5159,19.508,19.5159,66300.0
2013-10-14 12:30:00,24.7,24.72,24.7,24.71,81300.0,19.5159,19.5317,19.5159,19.5238,81300.0
2013-10-14 12:35:00,24.72,24.74,24.71,24.73,249000.0,19.5317,19.5475,19.5238,19.5396,249000.0
2013-10-14 12:40:00,24.73,24.75,24.73,24.75,216600.0,19.5396,19.5554,19.5396,19.5554,216600.0
2013-10-14 12:45:00,24.75,24.76,24.75,24.76,98100.0,19.5554,19.5633,19.5554,19.5633,98100.0
2013-10-14 12:50:00,24.76,24.77,24.76,24.77,97500.0,19.5633,19.5712,19.5633,19.5712,97500.0
2013-10-14 12:55:00,24.77,24.77,24.74,24.74,113700.0,19.5712,19.5712,19.5475,19.5475,113700.0
2013-10-14 13:00:00,24.74,24.74,24.72,24.74,82800.0,19.5475,19.5475,19.5317,19.5475,82800.0
2013-10-14 13:05:00,24.74,24.76,24.74,24.75,55500.0,19.5475,19.5633,19.5475,19.5554,55500.0
2013-10-14 13:10:00,24.75,24.8,24.75,24.79,205800.0,19.5554,19.5949,19.5554,19.587,205800.0
2013-10-14 13:15:00,24.79,24.81,24.78,24.78,137100.0,19.587,19.6028,19.5791,19.5791,137100.0
2013-10-14 13:20:00,24.78,24.79,24.77,24.77,111900.0,19.5791,19.587,19.5712,19.5712,111900.0
2013-10-14 13:25:00,24.77,24.78,24.75,24.75,102900.0,19.5712,19.5791,19.5554,19.5554,102900.0
2013-10-14 13:30:00,24.76,24.76,24.74,24.75,90300.0,19.5633,19.5633,19.5475,19.5554,90300.0
2013-10-14 13:35:00,24.76,24.76,24.74,24.75,100800.0,19.5633,19.5633,19.5475,19.5554,100800.0
2013-10-14 13:40:00,24.75,24.78,24.75,24.77,135300.0,19.5554,19.5791,19.5554,19.5712,135300.0
2013-10-14 13:45:00,24.77,24.78,24.77,24.77,107400.0,19.5712,19.5791,19.5712,19.5712,107400.0
2013-10-14 13:50:00,24.77,24.77,24.76,24.77,91800.0,19.5712,19.5712,19.5633,19.5712,91800.0
2013-10-14 13:55:00,24.77,24.78,24.77,24.78,106800.0,19.5712,19.5791,19.5712,19.5791,106800.0
2013-10-14 14:00:00,24.78,24.8,24.77,24.8,207900.0,19.5791,19.5949,19.5712,19.5949,207900.0
2013-10-14 14:05:00,24.8,24.82,24.79,24.81,197400.0,19.5949,19.6107,19.587,19.6028,197400.0
2013-10-14 14:10:00,24.81,24.82,24.8,24.81,140400.0,19.6028,19.6107,19.5949,19.6028,140400.0
2013-10-14 14:15:00,24.8,24.81,24.79,24.81,158700.0,19.5949,19.6028,19.587,19.6028,158700.0
2013-10-14 14:20:00,24.81,24.82,24.81,24.82,265500.0,19.6028,19.6107,19.6028,19.6107,265500.0
2013-10-14 14:25:00,24.82,24.83,24.82,24.82,186300.0,19.6107,19.6186,19.6107,19.6107,186300.0
2013-10-14 14:30:00,24.83,24.83,24.81,24.82,130200.0,19.6186,19.6186,19.6028,19.6107,130200.0
2013-10-14 14:35:00,24.82,24.83,24.82,24.83,153600.0,19.6107,19.6186,19.6107,19.6186,153600.0
2013-10-14 14:40:00,24.83,24.83,24.8,24.8,375900.0,19.6186,19.6186,19.5949,19.5949,375900.0
2013-10-14 14:45:00,24.8,24.83,24.8,24.82,370500.0,19.5949,19.6186,19.5949,19.6107,370500.0
2013-10-14 14:50:00,24.82,24.83,24.82,24.83,71100.0,19.6107,19.6186,19.6107,19.6186,71100.0
2013-10-14 14:55:00,24.83,24.84,24.83,24.84,186600.0,19.6186,19.6265,19.6186,19.6265,186600.0
2013-10-14 15:00:00,24.84,24.85,24.83,24.85,131700.0,19.6265,19.6344,19.6186,19.6344,131700.0
2013-10-14 15:05:00,24.85,24.89,24.85,24.89,304800.0,19.6344,19.666,19.6344,19.666,304800.0
2013-10-14 15:10:00,24.89,24.9,24.87,24.89,200100.0,19.666,19.6739,19.6502,19.666,200100.0
2013-10-14 15:15:00,24.89,24.9,24.87,24.87,305100.0,19.666,19.6739,19.6502,19.6502,305100.0
2013-10-14 15:20:00,24.87,24.87,24.86,24.86,189600.0,19.6502,19.6502,19.6423,19.6423,189600.0
2013-10-14 15:25:00,24.86,24.87,24.86,24.87,127200.0,19.6423,19.6502,19.6423,19.6502,127200.0
2013-10-14 15:30:00,24.87,24.9,24.87,24.89,257100.0,19.6502,19.6739,19.6502,19.666,257100.0
2013-10-14 15:35:00,24.89,24.89,24.88,24.88,401400.0,19.666,19.666,19.6581,19.6581,401400.0
2013-10-14 15:40:00,24.88,24.88,24.86,24.88,278700.0,19.6581,19.6581,19.6423,19.6581,278700.0
2013-10-14 15:45:00,24.88,24.88,24.83,24.85,470400.0,19.6581,19.6581,19.6186,19.6344,470400.0
2013-10-14 15:50:00,24.85,24.86,24.83,24.85,404100.0,19.6344,19.6423,19.6186,19.6344,404100.0
2013-10-14 15:55:00,24.85,24.9,24.84,24.89,732900.0,19.6344,19.6739,19.6265,19.666,732900.0
2013-10-15 09:30:00,24.81,24.96,24.79,24.82,894000.0,19.6028,19.7213,19.587,19.6107,894000.0
2013-10-15 09:35:00,24.82,24.86,24.82,24.83,516900.0,19.6107,19.6423,19.6107,19.6186,516900.0
2013-10-15 09:40:00,24.83,24.87,24.83,24.86,266700.0,19.6186,19.6502,19.6186,19.6423,266700.0
2013-10-15 09:45:00,24.86,24.89,24.85,24.88,198000.0,19.6423,19.666,19.6344,19.6581,198000.0
2013-10-15 09:50:00,24.88,24.95,24.86,24.93,335400.0,19.6581,19.7134,19.6423,19.6976,335400.0
2013-10-15 09:55:00,24.92,25.08,24.92,25.07,769500.0,19.6897,19.8162,19.6897,19.8083,769500.0
2013-10-15 10:00:00,25.08,25.08,24.93,24.95,744600.0,19.8162,19.8162,19.6976,19.7134,744600.0
2013-10-15 10:05:00,24.95,25.02,24.95,25.0,401400.0,19.7134,19.7687,19.7134,19.7529,401400.0
2013-10-15 10:10:00,25.0,25.06,24.99,25.0,785400.0,19.7529,19.8004,19.745,19.7529,785400.0
2013-10-15 10:15:00,25.0,25.06,24.99,25.02,603600.0,19.7529,19.8004,19.745,19.7687,603600.0
2013-10-15 10:20:00,25.02,25.06,25.02,25.06,345000.0,19.7687,19.8004,19.7687,19.8004,345000.0
2013-10-15 10:25:00,25.06,25.12,25.06,25.12,491700.0,19.8004,19.8478,19.8004,19.8478,491700.0
2013-10-15 10:30:00,25.12,25.12,25.05,25.06,319500.0,19.8478,19.8478,19.7924,19.8004,319500.0
2013-10-15 10:35:00,25.05,25.05,25.03,25.03,152700.0,19.7924,19.7924,19.7766,19.7766,152700.0
2013-10-15 10:40:00,25.04,25.04,24.96,24.99,229500.0,19.7845,19.7845,19.7213,19.745,229500.0
2013-10-15 10:45:00,25.0,25.01,24.99,25.01,213600.0,19.7529,19.7608,19.745,19.7608,213600.0
2013-10-15 10:50:00,25.01,25.02,25.01,25.02,266400.0,19.7608,19.7687,19.7608,19.7687,266400.0
2013-10-15 10:55:00,25.02,25.04,25.01,25.02,271500.0,19.7687,19.7845,19.7608,19.7687,271500.0
2013-10-15 11:00:00,25.02,25.05,25.01,25.03,207300.0,19.7687,19.7924,19.7608,19.7766,207300.0
2013-10-15 11:05:00,25.04,25.04,24.97,24.99,190500.0,19.7845,19.7845,19.7292,19.745,190500.0
2013-10-15 11:10:00,24.99,25.07,24.98,25.04,329700.0,19.745,19.8083,19.7371,19.7845,329700.0
2013-10-15 11:15:00,25.05,25.05,25.01,25.02,139800.0,19.7924,19.7924,19.7608,19.7687,139800.0
2013-10-15 11:20:00,25.02,25.04,25.02,25.03,142800.0,19.7687,19.7845,19.7687,19.7766,142800.0
2013-10-15 11:25:00,25.03,25.03,25.01,25.01,90300.0,19.7766,19.7766,19.7608,19.7608,90300.0
2013-10-15 11:30:00,25.01,25.01,24.97,24.97,152700.0,19.7608,19.7608,19.7292,19.7292,152700.0
2013-10-15 11:35:00,24.96,24.97,24.93,24.94,211800.0,19.7213,19.7292,19.6976,19.7055,211800.0
2013-10-15 11:40:00,24.94,24.94,24.92,24.92,99300.0,19.7055,19.7055,19.6897,19.6897,99300.0
2013-10-15 11:45:00,24.92,24.94,24.91,24.93,86400.0,19.6897,19.7055,19.6818,19.6976,86400.0
2013-10-15 11:50:00,24.93,24.96,24.93,24.95,124200.0,19.6976,19.7213,19.6976,19.7134,124200.0
2013-10-15 11:55:00,24.96,24.96,24.95,24.96,132000.0,19.7213,19.7213,19.7134,19.7213,132000.0
2013-10-15 12:00:00,24.96,24.97,24.95,24.95,103200.0,19.7213,19.7292,19.7134,19.7134,103200.0
2013-10-15 12:05:00,24.95,24.96,24.93,24.96,72600.0,19.7134,19.7213,19.6976,19.7213,72600.0
2013-10-15 12:10:00,24.96,24.96,24.93,24.94,121500.0,19.7213,19.7213,19.6976,19.7055,121500.0
2013-10-15 12:15:00,24.94,24.96,24.93,24.95,102600.0,19.7055,19.7213,19.6976,19.7134,102600.0
2013-10-15 12:20:00,24.95,24.97,24.95,24.96,105000.0,19.7134,19.7292,19.7134,19.7213,105000.0
2013-10-15 12:25:00,24.96,24.97,24.96,24.96,90000.0,19.7213,19.7292,19.7213,19.7213,90000.0
2013-10-15 12:30:00,24.96,24.96,24.94,24.95,159900.0,19.7213,19.7213,19.7055,19.7134,159900.0
2013-10-15 12:35:00,24.95,24.96,24.95,24.95,78900.0,19.7134,19.7213,19.7134,19.7134,78900.0
2013-10-15 12:40:00,24.95,24.98,24.95,24.97,135000.0,19.7134,19.7371,19.7134,19.7292,135000.0
2013-10-15 12:45:00,24.98,24.98,24.97,24.97,55800.0,19.7371,19.7371,19.7292,19.7292,55800.0
2013-10-15 12:50:00,24.97,24.98,24.96,24.98,104700.0,19.7292,19.7371,19.7213,19.7371,104700.0
2013-10-15 12:55:00,24.97,24.98,24.97,24.97,126300.0,19.7292,19.7371,19.7292,19.7292,126300.0
2013-10-15 13:00:00,24.97,24.98,24.96,24.96,90600.0,19.7292,19.7371,19.7213,19.7213,90600.0
2013-10-15 13:05:00,24.95,24.95,24.9,24.91,235800.0,19.7134,19.7134,19.6739,19.6818,235800.0
2013-10-15 13:10:00,24.91,24.93,24.9,24.92,186600.0,19.6818,19.6976,19.6739,19.6897,186600.0
2013-10-15 13:15:00,24.93,24.93,24.9,24.91,79200.0,19.6976,19.6976,19.6739,19.6818,79200.0
2013-10-15 13:20:00,24.9,24.91,24.88,24.88,183600.0,19.6739,19.6818,19.6581,19.6581,183600.0
2013-10-15 13:25:00,24.88,24.88,24.85,24.85,150900.0,19.6581,19.6581,19.6344,19.6344,150900.0
2013-10-15 13:30:00,24.85,24.89,24.85,24.89,169200.0,19.6344,19.666,19.6344,19.666,169200.0
2013-10-15 13:35:00,24.89,24.9,24.88,24.88,90300.0,19.666,19.6739,19.6581,19.6581,90300.0
2013-10-15 13:40:00,24.88,24.88,24.83,24.88,412200.0,19.6581,19.6581,19.6186,19.6581,412200.0
2013-10-15 13:45:00,24.88,24.88,24.86,24.86,106200.0,19.6581,19.6581,19.6423,19.6423,106200.0
2013-10-15 13:50:00,24.86,24.88,24.86,24.87,62100.0,19.6423,19.6581,19.6423,19.6502,62100.0
2013-10-15 13:55:00,24.87,24.87,24.83,24.83,399900.0,19.6502,19.6502,19.6186,19.6186,399900.0
2013-10-15 14:00:00,24.83,24.85,24.83,24.85,156600.0,19.6186,19.6344,19.6186,19.6344,156600.0
2013-10-15 14:05:00,24.85,24.86,24.84,24.85,111600.0,19.6344,19.6423,19.6265,19.6344,111600.0
2013-10-15 14:10:00,24.85,24.85,24.83,24.84,90900.0,19.6344,19.6344,19.6186,19.6265,90900.0
2013-10-15 14:15:00,24.83,24.86,24.83,24.83,149400.0,19.6186,19.6423,19.6186,19.6186,149400.0
2013-10-15 14:20:00,24.83,24.84,24.8,24.8,222600.0,19.6186,19.6265,19.5949,19.5949,222600.0
2013-10-15 14:25:00,24.8,24.82,24.78,24.81,238500.0,19.5949,19.6107,19.5791,19.6028,238500.0
2013-10-15 14:30:00,24.81,24.82,24.8,24.8,246900.0,19.6028,19.6107,19.5949,19.5949,246900.0
2013-10-15 14:35:00,24.8,24.8,24.76,24.79,219600.0,19.5949,19.5949,19.5633,19.587,219600.0
2013-10-15 14:40:00,24.79,24.8,24.77,24.79,560100.0,19.587,19.5949,19.5712,19.587,560100.0
2013-10-15 14:45:00,24.78,24.79,24.72,24.76,562500.0,19.5791,19.587,19.5317,19.5633,562500.0
2013-10-15 14:50:00,24.76,24.77,24.73,24.76,409800.0,19.5633,19.5712,19.5396,19.5633,409800.0
2013-10-15 14:55:00,24.75,24.79,24.75,24.76,336000.0,19.5554,19.587,19.5554,19.5633,336000.0
2013-10-15 15:00:00,24.76,24.78,24.75,24.76,182100.0,19.5633,19.5791,19.5554,19.5633,182100.0
2013-10-15 15:05:00,24.76,24.8,24.73,24.8,593700.0,19.5633,19.5949,19.5396,19.5949,593700.0
2013-10-15 15:10:00,24.8,24.81,24.78,24.8,257700.0,19.5949,19.6028,19.5791,19.5949,257700.0
2013-10-15 15:15:00,24.8,24.8,24.76,24.79,215100.0,19.5949,19.5949,19.5633,19.587,215100.0
2013-10-15 15:20:00,24.79,24.79,24.75,24.77,353400.0,19.587,19.587,19.5554,19.5712,353400.0
2013-10-15 15:25:00,24.77,24.79,24.77,24.78,172800.0,19.5712,19.587,19.5712,19.5791,172800.0
2013-10-15 15:30:00,24.78,24.78,24.75,24.76,190500.0,19.5791,19.5791,19.5554,19.5633,190500.0
2013-10-15 15:35:00,24.76,24.77,24.75,24.76,206400.0,19.5633,19.5712,19.5554,19.5633,206400.0
2013-10-15 15:40:00,24.76,24.79,24.66,24.79,1331700.0,19.5633,19.587,19.4843,19.587,1331700.0
2013-10-15 15:45:00,24.79,24.82,24.71,24.78,2332500.0,19.587,19.6107,19.5238,19.5791,2332500.0
2013-10-15 15:50:00,24.78,24.79,24.74,24.79,812400.0,19.5791,19.587,19.5475,19.587,812400.0
2013-10-15 15:55:00,24.79,24.82,24.77,24.79,1666800.0,19.587,19.6107,19.5712,19.587,1666800.0
2013-10-16 09:30:00,24.94,24.96,24.88,24.93,571800.0,19.7055,19.7213,19.6581,19.6976,571800.0
2013-10-16 09:35:00,24.93,24.95,24.86,24.94,222000.0,19.6976,19.7134,19.6423,19.7055,222000.0
2013-10-16 09:40:00,24.93,24.95,24.92,24.92,131700.0,19.6976,19.7134,19.6897,19.6897,131700.0
2013-10-16 09:45:00,24.92,24.93,24.88,24.9,375600.0,19.6897,19.6976,19.6581,19.6739,375600.0
2013-10-16 09:50:00,24.9,25.0,24.9,24.99,203700.0,19.6739,19.7529,19.6739,19.745,203700.0
2013-10-16 09:55:00,25.0,25.07,24.99,25.03,330600.0,19.7529,19.8083,19.745,19.7766,330600.0
2013-10-16 10:00:00,25.03,25.06,25.01,25.02,173400.0,19.7766,19.8004,19.7608,19.7687,173400.0
2013-10-16 10:05:00,25.02,25.03,25.0,25.01,317100.0,19.7687,19.7766,19.7529,19.7608,317100.0
2013-10-16 10:10:00,25.02,25.03,24.98,25.0,206100.0,19.7687,19.7766,19.7371,19.7529,206100.0
2013-10-16 10:15:00,25.0,25.01,24.99,25.01,231900.0,19.7529,19.7608,19.745,19.7608,231900.0
2013-10-16 10:20:00,25.01,25.02,24.99,24.99,168900.0,19.7608,19.7687,19.745,19.745,168900.0
2013-10-16 10:25:00,24.99,25.01,24.98,24.98,153900.0,19.745,19.7608,19.7371,19.7371,153900.0
2013-10-16 10:30:00,24.99,25.01,24.99,25.01,165600.0,19.745,19.7608,19.745,19.7608,165600.0
2013-10-16 10:35:00,25.0,25.04,25.0,25.02,199200.0,19.7529,19.7845,19.7529,19.7687,199200.0
2013-10-16 10:40:00,25.02,25.04,25.01,25.03,145200.0,19.7687,19.7845,19.7608,19.7766,145200.0
2013-10-16 10:45:00,25.03,25.06,25.02,25.06,136200.0,19.7766,19.8004,19.7687,19.8004,136200.0
2013-10-16 10:50:00,25.06,25.09,25.05,25.09,157800.0,19.8004,19.8241,19.7924,19.8241,157800.0
2013-10-16 10:55:00,25.09,25.11,25.08,25.11,207300.0,19.8241,19.8399,19.8162,19.8399,207300.0
2013-10-16 11:00:00,25.11,25.13,25.11,25.13,263100.0,19.8399,19.8557,19.8399,19.8557,263100.0
2013-10-16 11:05:00,25.13,25.17,25.13,25.16,421500.0,19.8557,19.8873,19.8557,19.8794,421500.0
2013-10-16 11:10:00,25.16,25.17,25.14,25.15,186300.0,19.8794,19.8873,19.8636,19.8715,186300.0
2013-10-16 11:15:00,25.15,25.15,25.12,25.13,258600.0,19.8715,19.8715,19.8478,19.8557,258600.0
2013-10-16 11:20:00,25.13,25.13,25.12,25.12,204300.0,19.8557,19.8557,19.8478,19.8478,204300.0
2013-10-16 11:25:00,25.12,25.13,25.11,25.11,159300.0,19.8478,19.8557,19.8399,19.8399,159300.0
2013-10-16 11:30:00,25.12,25.13,25.08,25.1,227700.0,19.8478,19.8557,19.8162,19.832,227700.0
2013-10-16 11:35:00,25.1,25.13,25.09,25.11,236400.0,19.832,19.8557,19.8241,19.8399,236400.0
2013-10-16 11:40:00,25.11,25.13,25.1,25.12,151200.0,19.8399,19.8557,19.832,19.8478,151200.0
2013-10-16 11:45:00,25.12,25.12,25.1,25.1,223500.0,19.8478,19.8478,19.832,19.832,223500.0
2013-10-16 11:50:00,25.1,25.11,25.09,25.11,93600.0,19.832,19.8399,19.8241,19.8399,93600.0
2013-10-16 11:55:00,25.11,25.12,25.1,25.12,189000.0,19.8399,19.8478,19.832,19.8478,189000.0
2013-10-16 12:00:00,25.12,25.12,25.09,25.1,70200.0,19.8478,19.8478,19.8241,19.832,70200.0
2013-10-16 12:05:00,25.09,25.11,25.09,25.11,158100.0,19.8241,19.8399,19.8241,19.8399,158100.0
2013-10-16 12:10:00,25.11,25.11,25.09,25.1,105900.0,19.8399,19.8399,19.8241,19.832,105900.0
2013-10-16 12:15:00,25.1,25.1,25.08,25.09,153000.0,19.832,19.832,19.8162,19.8241,153000.0
2013-10-16 12:20:00,25.09,25.09,25.07,25.08,105600.0,19.8241,19.8241,19.8083,19.8162,105600.0
2013-10-16 12:25:00,25.07,25.08,25.07,25.08,216000.0,19.8083,19.8162,19.8083,19.8162,216000.0
2013-10-16 12:30:00,25.07,25.08,25.06,25.07,187200.0,19.8083,19.8162,19.8004,19.8083,187200.0
2013-10-16 12:35:00,25.07,25.09,25.07,25.09,129600.0,19.8083,19.8241,19.8083,19.8241,129600.0
2013-10-16 12:40:00,25.09,25.09,25.08,25.09,66000.0,19.8241,19.8241,19.8162,19.8241,66000.0
2013-10-16 12:45:00,25.09,25.1,25.08,25.09,88500.0,19.8241,19.832,19.8162,19.8241,88500.0
2013-10-16 12:50:00,25.09,25.1,25.08,25.09,80100.0,19.8241,19.832,19.8162,19.8241,80100.0
2013-10-16 12:55:00,25.09,25.09,25.07,25.07,114600.0,19.8241,19.8241,19.8083,19.8083,114600.0
2013-10-16 13:00:00,25.07,25.07,25.07,25.07,87000.0,19.8083,19.8083,19.8083,19.8083,87000.0
2013-10-16 13:05:00,25.07,25.08,25.07,25.07,72600.0,19.8083,19.8162,19.8083,19.8083,72600.0
2013-10-16 13:10:00,25.07,25.07,25.07,25.07,82800.0,19.8083,19.8083,19.8083,19.8083,82800.0
2013-10-16 13:15:00,25.08,25.09,25.08,25.09,102600.0,19.8162,19.8241,19.8162,19.8241,102600.0
2013-10-16 13:20:00,25.1,25.12,25.09,25.11,99300.0,19.832,19.8478,19.8241,19.8399,99300.0
2013-10-16 13:25:00,25.11,25.14,25.1,25.13,165900.0,19.8399,19.8636,19.832,19.8557,165900.0
2013-10-16 13:30:00,25.13,25.14,25.12,25.13,110100.0,19.8557,19.8636,19.8478,19.8557,110100.0
2013-10-16 13:35:00,25.13,25.13,25.12,25.12,107100.0,19.8557,19.8557,19.8478,19.8478,107100.0
2013-10-16 13:40:00,25.12,25.14,25.12,25.13,112800.0,19.8478,19.8636,19.8478,19.8557,112800.0
2013-10-16 13:45:00,25.13,25.14,25.12,25.13,115800.0,19.8557,19.8636,19.8478,19.8557,115800.0
2013-10-16 13:50:00,25.13,25.14,25.11,25.11,123000.0,19.8557,19.8636,19.8399,19.8399,123000.0
2013-10-16 13:55:00,25.11,25.12,25.11,25.12,128100.0,19.8399,19.8478,19.8399,19.8478,128100.0
2013-10-16 14:00:00,25.12,25.12,25.1,25.11,297300.0,19.8478,19.8478,19.832,19.8399,297300.0
2013-10-16 14:05:00,25.12,25.13,25.11,25.13,259200.0,19.8478,19.8557,19.8399,19.8557,259200.0
2013-10-16 14:10:00,25.13,25.14,25.12,25.12,223500.0,19.8557,19.8636,19.8478,19.8478,223500.0
2013-10-16 14:15:00,25.12,25.13,25.1,25.1,131700.0,19.8478,19.8557,19.832,19.832,131700.0
2013-10-16 14:20:00,25.11,25.13,25.11,25.12,126000.0,19.8399,19.8557,19.8399,19.8478,126000.0
2013-10-16 14:25:00,25.12,25.12,25.1,25.1,87000.0,19.8478,19.8478,19.832,19.832,87000.0
2013-10-16 14:30:00,25.11,25.11,25.09,25.1,113700.0,19.8399,19.8399,19.8241,19.832,113700.0
2013-10-16 14:35:00,25.1,25.1,25.09,25.1,73800.0,19.832,19.832,19.8241,19.832,73800.0
2013-10-16 14:40:00,25.1,25.11,25.1,25.1,89100.0,19.832,19.8399,19.832,19.832,89100.0
2013-10-16 14:45:00,25.1,25.13,25.1,25.12,128100.0,19.832,19.8557,19.832,19.8478,128100.0
2013-10-16 14:50:00,25.12,25.13,25.12,25.12,130500.0,19.8478,19.8557,19.8478,19.8478,130500.0
2013-10-16 14:55:00,25.12,25.13,25.12,25.13,86700.0,19.8478,19.8557,19.8478,19.8557,86700.0
2013-10-16 15:00:00,25.13,25.13,25.1,25.12,165600.0,19.8557,19.8557,19.832,19.8478,165600.0
2013-10-16 15:05:00,25.12,25.14,25.12,25.14,143100.0,19.8478,19.8636,19.8478,19.8636,143100.0
2013-10-16 15:10:00,25.14,25.15,25.14,25.14,162900.0,19.8636,19.8715,19.8636,19.8636,162900.0
2013-10-16 15:15:00,25.15,25.15,25.14,25.14,214500.0,19.8715,19.8715,19.8636,19.8636,214500.0
2013-10-16 15:20:00,25.14,25.16,25.14,25.16,172800.0,19.8636,19.8794,19.8636,19.8794,172800.0
2013-10-16 15:25:00,25.16,25.16,25.14,25.15,194700.0,19.8794,19.8794,19.8636,19.8715,194700.0
2013-10-16 15:30:00,25.15,25.15,25.12,25.13,202200.0,19.8715,19.8715,19.8478,19.8557,202200.0
2013-10-16 15:35:00,25.13,25.15,25.13,25.15,236100.0,19.8557,19.8715,19.8557,19.8715,236100.0
2013-10-16 15:40:00,25.15,25.16,25.13,25.15,252000.0,19.8715,19.8794,19.8557,19.8715,252000.0
2013-10-16 15:45:00,25.15,25.19,25.15,25.19,495300.0,19.8715,19.9031,19.8715,19.9031,495300.0
2013-10-16 15:50:00,25.19,25.2,25.16,25.16,452100.0,19.9031,19.911,19.8794,19.8794,452100.0
2013-10-16 15:55:00,25.17,25.21,25.16,25.2,870000.0,19.8873,19.9189,19.8794,19.911,870000.0
2013-10-17 09:30:00,25.16,25.29,25.13,25.25,659400.0,19.8794,19.9821,19.8557,19.9505,659400.0
2013-10-17 09:35:00,25.25,25.25,25.18,25.18,188700.0,19.9505,19.9505,19.8952,19.8952,188700.0
2013-10-17 09:40:00,25.18,25.22,25.18,25.19,272100.0,19.8952,19.9268,19.8952,19.9031,272100.0
2013-10-17 09:45:00,25.19,25.27,25.19,25.24,266100.0,19.9031,19.9663,19.9031,19.9426,266100.0
2013-10-17 09:50:00,25.24,25.27,25.24,25.25,196800.0,19.9426,19.9663,19.9426,19.9505,196800.0
2013-10-17 09:55:00,25.25,25.25,25.23,25.24,133200.0,19.9505,19.9505,19.9347,19.9426,133200.0
2013-10-17 10:00:00,25.24,25.28,25.24,25.28,140100.0,19.9426,19.9742,19.9426,19.9742,140100.0
2013-10-17 10:05:00,25.28,25.3,25.27,25.3,230700.0,19.9742,19.99,19.9663,19.99,230700.0
2013-10-17 10:10:00,25.3,25.3,25.28,25.29,178500.0,19.99,19.99,19.9742,19.9821,178500.0
2013-10-17 10:15:00,25.29,25.3,25.29,25.3,127800.0,19.9821,19.99,19.9821,19.99,127800.0
2013-10-17 10:20:00,25.3,25.33,25.29,25.33,223500.0,19.99,20.0137,19.9821,20.0137,223500.0
2013-10-17 10:25:00,25.33,25.37,25.33,25.37,444900.0,20.0137,20.0453,20.0137,20.0453,444900.0
2013-10-17 10:30:00,25.37,25.37,25.29,25.31,381000.0,20.0453,20.0453,19.9821,19.9979,381000.0
2013-10-17 10:35:00,25.31,25.31,25.28,25.29,424200.0,19.9979,19.9979,19.9742,19.9821,424200.0
2013-10-17 10:40:00,25.29,25.29,25.26,25.26,162300.0,19.9821,19.9821,19.9584,19.9584,162300.0
2013-10-17 10:45:00,25.26,25.27,25.23,25.24,252000.0,19.9584,19.9663,19.9347,19.9426,252000.0
2013-10-17 10:50:00,25.24,25.25,25.23,25.23,152400.0,19.9426,19.9505,19.9347,19.9347,152400.0
2013-10-17 10:55:00,25.23,25.23,25.22,25.23,132300.0,19.9347,19.9347,19.9268,19.9347,132300.0
2013-10-17 11:00:00,25.23,25.25,25.22,25.25,315900.0,19.9347,19.9505,19.9268,19.9505,315900.0
2013-10-17 11:05:00,25.25,25.27,25.24,25.24,216600.0,19.9505,19.9663,19.9426,19.9426,216600.0
2013-10-17 11:10:00,25.24,25.25,25.24,25.24,123000.0,19.9426,19.9505,19.9426,19.9426,123000.0
2013-10-17 11:15:00,25.24,25.25,25.24,25.24,92100.0,19.9426,19.9505,19.9426,19.9426,92100.0
2013-10-17 11:20:00,25.24,25.25,25.23,25.24,233400.0,19.9426,19.9505,19.9347,19.9426,233400.0
2013-10-17 11:25:00,25.23,25.25,25.23,25.24,234300.0,19.9347,19.9505,19.9347,19.9426,234300.0
2013-10-17 11:30:00,25.24,25.24,25.23,25.24,152400.0,19.9426,19.9426,19.9347,19.9426,152400.0
2013-10-17 11:35:00,25.24,25.25,25.23,25.24,275400.0,19.9426,19.9505,19.9347,19.9426,275400.0
2013-10-17 11:40:00,25.24,25.25,25.24,25.25,90900.0,19.9426,19.9505,19.9426,19.9505,90900.0
2013-10-17 11:45:00,25.25,25.25,25.24,25.25,173100.0,19.9505,19.9505,19.9426,19.9505,173100.0
2013-10-17 11:50:00,25.25,25.25,25.24,25.25,130200.0,19.9505,19.9505,19.9426,19.9505,130200.0
2013-10-17 11:55:00,25.25,25.25,25.24,25.24,76500.0,19.9505,19.9505,19.9426,19.9426,76500.0
2013-10-17 12:00:00,25.24,25.25,25.24,25.24,152700.0,19.9426,19.9505,19.9426,19.9426,152700.0
2013-10-17 12:05:00,25.24,25.24,25.23,25.24,84900.0,19.9426,19.9426,19.9347,19.9426,84900.0
2013-10-17 12:10:00,25.24,25.25,25.24,25.25,99900.0,19.9426,19.9505,19.9426,19.9505,99900.0
2013-10-17 12:15:00,25.25,25.25,25.24,25.25,270900.0,19.9505,19.9505,19.9426,19.9505,270900.0
2013-10-17 12:20:00,25.25,25.25,25.25,25.25,112500.0,19.9505,19.9505,19.9505,19.9505,112500.0
2013-10-17 12:25:00,25.25,25.25,25.25,25.25,122100.0,19.9505,19.9505,19.9505,19.9505,122100.0
2013-10-17 12:30:00,25.25,25.25,25.25,25.25,81600.0,19.9505,19.9505,19.9505,19.9505,81600.0
2013-10-17 12:35:00,25.25,25.25,25.25,25.25,63300.0,19.9505,19.9505,19.9505,19.9505,63300.0
2013-10-17 12:40:00,25.25,25.25,25.25,25.25,88500.0,19.9505,19.9505,19.9505,19.9505,88500.0
2013-10-17 12:45:00,25.25,25.25,25.24,25.24,222000.0,19.9505,19.9505,19.9426,19.9426,222000.0
2013-10-17 12:50:00,25.24,25.25,25.24,25.25,151200.0,19.9426,19.9505,19.9426,19.9505,151200.0
2013-10-17 12:55:00,25.25,25.27,25.25,25.26,248700.0,19.9505,19.9663,19.9505,19.9584,248700.0
2013-10-17 13:00:00,25.26,25.26,25.25,25.25,340800.0,19.9584,19.9584,19.9505,19.9505,340800.0
2013-10-17 13:05:00,25.25,25.27,25.25,25.26,70800.0,19.9505,19.9663,19.9505,19.9584,70800.0
2013-10-17 13:10:00,25.27,25.27,25.25,25.26,102300.0,19.9663,19.9663,19.9505,19.9584,102300.0
2013-10-17 13:15:00,25.25,25.26,25.25,25.26,227100.0,19.9505,19.9584,19.9505,19.9584,227100.0
2013-10-17 13:20:00,25.26,25.27,25.26,25.27,64200.0,19.9584,19.9663,19.9584,19.9663,64200.0
2013-10-17 13:25:00,25.27,25.27,25.26,25.27,102000.0,19.9663,19.9663,19.9584,19.9663,102000.0
2013-10-17 13:30:00,25.27,25.27,25.26,25.27,86100.0,19.9663,19.9663,19.9584,19.9663,86100.0
2013-10-17 13:35:00,25.27,25.27,25.26,25.26,120600.0,19.9663,19.9663,19.9584,19.9584,120600.0
2013-10-17 13:40:00,25.26,25.26,25.26,25.26,56100.0,19.9584,19.9584,19.9584,19.9584,56100.0
2013-10-17 13:45:00,25.26,25.26,25.26,25.26,80100.0,19.9584,19.9584,19.9584,19.9584,80100.0
2013-10-17 13:50:00,25.26,25.27,25.26,25.26,88800.0,19.9584,19.9663,19.9584,19.9584,88800.0
2013-10-17 13:55:00,25.26,25.26,25.25,25.26,161100.0,19.9584,19.9584,19.9505,19.9584,161100.0
2013-10-17 14:00:00,25.25,25.26,25.25,25.26,44400.0,19.9505,19.9584,19.9505,19.9584,44400.0
2013-10-17 14:05:00,25.26,25.26,25.25,25.26,111300.0,19.9584,19.9584,19.9505,19.9584,111300.0
2013-10-17 14:10:00,25.26,25.26,25.25,25.26,140700.0,19.9584,19.9584,19.9505,19.9584,140700.0
2013-10-17 14:15:00,25.26,25.27,25.26,25.27,51900.0,19.9584,19.9663,19.9584,19.9663,51900.0
2013-10-17 14:20:00,25.26,25.27,25.26,25.26,293100.0,19.9584,19.9663,19.9584,19.9584,293100.0
2013-10-17 14:25:00,25.26,25.27,25.25,25.25,307800.0,19.9584,19.9663,19.9505,19.9505,307800.0
2013-10-17 14:30:00,25.25,25.26,25.25,25.25,130800.0,19.9505,19.9584,19.9505,19.9505,130800.0
2013-10-17 14:35:00,25.25,25.26,25.25,25.25,183900.0,19.9505,19.9584,19.9505,19.9505,183900.0
2013-10-17 14:40:00,25.25,25.26,25.25,25.25,136500.0,19.9505,19.9584,19.9505,19.9505,136500.0
2013-10-17 14:45:00,25.25,25.26,25.25,25.25,84600.0,19.9505,19.9584,19.9505,19.9505,84600.0
2013-10-17 14:50:00,25.26,25.26,25.25,25.25,129000.0,19.9584,19.9584,19.9505,19.9505,129000.0
2013-10-17 14:55:00,25.26,25.26,25.25,25.26,188400.0,19.9584,19.9584,19.9505,19.9584,188400.0
2013-10-17 15:00:00,25.26,25.26,23.9,25.22,1609800.0,19.9584,19.9584,18.8838,19.9268,1609800.0
2013-10-17 15:05:00,25.22,25.24,25.22,25.24,249000.0,19.9268,19.9426,19.9268,19.9426,249000.0
2013-10-17 15:10:00,25.23,25.25,25.23,25.25,384300.0,19.9347,19.9505,19.9347,19.9505,384300.0
2013-10-17 15:15:00,25.25,25.25,25.24,25.25,214500.0,19.9505,19.9505,19.9426,19.9505,214500.0
2013-10-17 15:20:00,25.25,25.26,25.24,25.25,179400.0,19.9505,19.9584,19.9426,19.9505,179400.0
2013-10-17 15:25:00,25.25,25.27,25.25,25.26,284100.0,19.9505,19.9663,19.9505,19.9584,284100.0
2013-10-17 15:30:00,25.26,25.26,25.24,25.25,146700.0,19.9584,19.9584,19.9426,19.9505,146700.0
2013-10-17 15:35:00,25.25,25.26,25.24,25.25,348300.0,19.9505,19.9584,19.9426,19.9505,348300.0
2013-10-17 15:40:00,25.25,25.25,25.24,25.25,452100.0,19.9505,19.9505,19.9426,19.9505,452100.0
2013-10-17 15:45:00,25.25,25.26,25.25,25.26,571500.0,19.9505,19.9584,19.9505,19.9584,571500.0
2013-10-17 15:50:00,25.26,25.27,25.25,25.26,573000.0,19.9584,19.9663,19.9505,19.9584,573000.0
2013-10-17 15:55:00,25.27,25.28,25.25,25.26,959700.0,19.9663,19.9742,19.9505,19.9584,959700.0
2013-10-18 09:30:00,25.27,25.28,25.23,25.24,2655300.0,19.9663,19.9742,19.9347,19.9426,2655300.0
2013-10-18 09:35:00,25.25,25.25,25.21,25.22,355500.0,19.9505,19.9505,19.9189,19.9268,355500.0
2013-10-18 09:40:00,25.23,25.31,25.22,25.29,415500.0,19.9347,19.9979,19.9268,19.9821,415500.0
2013-10-18 09:45:00,25.28,25.31,25.27,25.3,372000.0,19.9742,19.9979,19.9663,19.99,372000.0
2013-10-18 09:50:00,25.31,25.31,25.25,25.25,180300.0,19.9979,19.9979,19.9505,19.9505,180300.0
2013-10-18 09:55:00,25.25,25.25,25.21,25.23,320400.0,19.9505,19.9505,19.9189,19.9347,320400.0
2013-10-18 10:00:00,25.23,25.24,25.22,25.22,172200.0,19.9347,19.9426,19.9268,19.9268,172200.0
2013-10-18 10:05:00,25.22,25.24,25.21,25.24,347100.0,19.9268,19.9426,19.9189,19.9426,347100.0
2013-10-18 10:10:00,25.23,25.23,25.18,25.19,327600.0,19.9347,19.9347,19.8952,19.9031,327600.0
2013-10-18 10:15:00,25.19,25.21,25.18,25.19,220500.0,19.9031,19.9189,19.8952,19.9031,220500.0
2013-10-18 10:20:00,25.18,25.19,25.17,25.18,202800.0,19.8952,19.9031,19.8873,19.8952,202800.0
2013-10-18 10:25:00,25.19,25.23,25.18,25.22,207900.0,19.9031,19.9347,19.8952,19.9268,207900.0
2013-10-18 10:30:00,25.22,25.23,25.21,25.22,160200.0,19.9268,19.9347,19.9189,19.9268,160200.0
2013-10-18 10:35:00,25.23,25.24,25.22,25.23,129300.0,19.9347,19.9426,19.9268,19.9347,129300.0
2013-10-18 10:40:00,25.23,25.24,25.22,25.24,106500.0,19.9347,19.9426,19.9268,19.9426,106500.0
2013-10-18 10:45:00,25.25,25.26,25.24,25.25,145500.0,19.9505,19.9584,19.9426,19.9505,145500.0
2013-10-18 10:50:00,25.25,25.26,25.22,25.23,191100.0,19.9505,19.9584,19.9268,19.9347,191100.0
2013-10-18 10:55:00,25.23,25.23,25.2,25.2,178500.0,19.9347,19.9347,19.911,19.911,178500.0
2013-10-18 11:00:00,25.2,25.22,25.19,25.2,213000.0,19.911,19.9268,19.9031,19.911,213000.0
2013-10-18 11:05:00,25.2,25.2,25.17,25.2,168600.0,19.911,19.911,19.8873,19.911,168600.0
2013-10-18 11:10:00,25.2,25.23,25.19,25.21,226200.0,19.911,19.9347,19.9031,19.9189,226200.0
2013-10-18 11:15:00,25.21,25.22,25.2,25.2,227100.0,19.9189,19.9268,19.911,19.911,227100.0
2013-10-18 11:20:00,25.2,25.21,25.16,25.16,165900.0,19.911,19.9189,19.8794,19.8794,165900.0
2013-10-18 11:25:00,25.16,25.2,25.16,25.2,288300.0,19.8794,19.911,19.8794,19.911,288300.0
2013-10-18 11:30:00,25.2,25.22,25.18,25.22,142200.0,19.911,19.9268,19.8952,19.9268,142200.0
2013-10-18 11:35:00,25.21,25.24,25.21,25.23,158100.0,19.9189,19.9426,19.9189,19.9347,158100.0
2013-10-18 11:40:00,25.23,25.24,25.22,25.24,132300.0,19.9347,19.9426,19.9268,19.9426,132300.0
2013-10-18 11:45:00,25.24,25.24,25.22,25.23,88200.0,19.9426,19.9426,19.9268,19.9347,88200.0
2013-10-18 11:50:00,25.22,25.23,25.22,25.23,153300.0,19.9268,19.9347,19.9268,19.9347,153300.0
2013-10-18 11:55:00,25.23,25.23,25.21,25.21,185700.0,19.9347,19.9347,19.9189,19.9189,185700.0
2013-10-18 12:00:00,25.21,25.22,25.21,25.22,104400.0,19.9189,19.9268,19.9189,19.9268,104400.0
2013-10-18 12:05:00,25.21,25.24,25.21,25.23,104400.0,19.9189,19.9426,19.9189,19.9347,104400.0
2013-10-18 12:10:00,25.24,25.24,25.23,25.23,176100.0,19.9426,19.9426,19.9347,19.9347,176100.0
2013-10-18 12:15:00,25.23,25.23,25.22,25.22,98400.0,19.9347,19.9347,19.9268,19.9268,98400.0
2013-10-18 12:20:00,25.22,25.22,25.21,25.22,116100.0,19.9268,19.9268,19.9189,19.9268,116100.0
2013-10-18 12:25:00,25.22,25.23,25.22,25.22,102600.0,19.9268,19.9347,19.9268,19.9268,102600.0
2013-10-18 12:30:00,25.22,25.23,25.22,25.23,63300.0,19.9268,19.9347,19.9268,19.9347,63300.0
2013-10-18 12:35:00,25.23,25.24,25.22,25.22,102900.0,19.9347,19.9426,19.9268,19.9268,102900.0
2013-10-18 12:40:00,25.22,25.24,25.22,25.23,142200.0,19.9268,19.9426,19.9268,19.9347,142200.0
2013-10-18 12:45:00,25.23,25.25,25.23,25.24,132600.0,19.9347,19.9505,19.9347,19.9426,132600.0
2013-10-18 12:50:00,25.23,25.24,25.22,25.23,86400.0,19.9347,19.9426,19.9268,19.9347,86400.0
2013-10-18 12:55:00,25.23,25.23,25.21,25.21,140100.0,19.9347,19.9347,19.9189,19.9189,140100.0
2013-10-18 13:00:00,25.21,25.22,25.19,25.2,90600.0,19.9189,19.9268,19.9031,19.911,90600.0
2013-10-18 13:05:00,25.19,25.21,25.19,25.2,113100.0,19.9031,19.9189,19.9031,19.911,113100.0
2013-10-18 13:10:00,25.2,25.21,25.2,25.2,86100.0,19.911,19.9189,19.911,19.911,86100.0
2013-10-18 13:15:00,25.21,25.21,25.2,25.2,50700.0,19.9189,19.9189,19.911,19.911,50700.0
2013-10-18 13:20:00,25.2,25.2,25.19,25.19,92400.0,19.911,19.911,19.9031,19.9031,92400.0
2013-10-18 13:25:00,25.19,25.21,25.19,25.21,150900.0,19.9031,19.9189,19.9031,19.9189,150900.0
2013-10-18 13:30:00,25.21,25.22,25.19,25.21,96300.0,19.9189,19.9268,19.9031,19.9189,96300.0
2013-10-18 13:35:00,25.21,25.23,25.21,25.22,126900.0,19.9189,19.9347,19.9189,19.9268,126900.0
2013-10-18 13:40:00,25.22,25.23,25.22,25.23,86100.0,19.9268,19.9347,19.9268,19.9347,86100.0
2013-10-18 13:45:00,25.23,25.24,25.23,25.24,96600.0,19.9347,19.9426,19.9347,19.9426,96600.0
2013-10-18 13:50:00,25.24,25.24,25.23,25.24,223800.0,19.9426,19.9426,19.9347,19.9426,223800.0
2013-10-18 13:55:00,25.24,25.24,25.22,25.22,182100.0,19.9426,19.9426,19.9268,19.9268,182100.0
2013-10-18 14:00:00,25.23,25.24,25.22,25.23,183900.0,19.9347,19.9426,19.9268,19.9347,183900.0
2013-10-18 14:05:00,25.23,25.23,25.21,25.21,148200.0,19.9347,19.9347,19.9189,19.9189,148200.0
2013-10-18 14:10:00,25.21,25.22,25.2,25.2,161700.0,19.9189,19.9268,19.911,19.911,161700.0
2013-10-18 14:15:00,25.21,25.23,25.2,25.22,144300.0,19.9189,19.9347,19.911,19.9268,144300.0
2013-10-18 14:20:00,25.22,25.23,25.22,25.22,114300.0,19.9268,19.9347,19.9268,19.9268,114300.0
2013-10-18 14:25:00,25.22,25.22,25.21,25.21,136500.0,19.9268,19.9268,19.9189,19.9189,136500.0
2013-10-18 14:30:00,25.21,25.23,25.21,25.23,221400.0,19.9189,19.9347,19.9189,19.9347,221400.0
2013-10-18 14:35:00,25.23,25.23,25.21,25.22,150600.0,19.9347,19.9347,19.9189,19.9268,150600.0
2013-10-18 14:40:00,25.22,25.23,25.22,25.22,133500.0,19.9268,19.9347,19.9268,19.9268,133500.0
2013-10-18 14:45:00,25.22,25.23,25.22,25.22,136200.0,19.9268,19.9347,19.9268,19.9268,136200.0
2013-10-18 14:50:00,25.22,25.23,25.21,25.21,222900.0,19.9268,19.9347,19.9189,19.9189,222900.0
2013-10-18 14:55:00,25.21,25.24,25.21,25.22,203100.0,19.9189,19.9426,19.9189,19.9268,203100.0
2013-10-18 15:00:00,25.23,25.24,25.22,25.23,206700.0,19.9347,19.9426,19.9268,19.9347,206700.0
2013-10-18 15:05:00,25.23,25.24,25.23,25.23,165600.0,19.9347,19.9426,19.9347,19.9347,165600.0
2013-10-18 15:10:00,25.23,25.24,25.22,25.24,268200.0,19.9347,19.9426,19.9268,19.9426,268200.0
2013-10-18 15:15:00,25.24,25.24,25.22,25.22,238800.0,19.9426,19.9426,19.9268,19.9268,238800.0
2013-10-18 15:20:00,25.22,25.23,25.21,25.21,189600.0,19.9268,19.9347,19.9189,19.9189,189600.0
2013-10-18 15:25:00,25.21,25.21,25.18,25.2,369000.0,19.9189,19.9189,19.8952,19.911,369000.0
2013-10-18 15:30:00,25.2,25.23,25.2,25.2,271200.0,19.911,19.9347,19.911,19.911,271200.0
2013-10-18 15:35:00,25.2,25.21,25.2,25.21,291000.0,19.911,19.9189,19.911,19.9189,291000.0
2013-10-18 15:40:00,25.21,25.23,25.21,25.22,273300.0,19.9189,19.9347,19.9189,19.9268,273300.0
2013-10-18 15:45:00,25.21,25.22,25.19,25.19,572700.0,19.9189,19.9268,19.9031,19.9031,572700.0
2013-10-18 15:50:00,25.19,25.22,25.18,25.22,687300.0,19.9031,19.9268,19.8952,19.9268,687300.0
2013-10-18 15:55:00,25.22,25.24,25.21,25.23,942600.0,19.9268,19.9426,19.9189,19.9347,942600.0
2013-10-21 09:30:00,25.22,25.27,25.16,25.17,732600.0,19.9268,19.9663,19.8794,19.8873,732600.0
2013-10-21 09:35:00,25.17,25.24,25.16,25.22,324300.0,19.8873,19.9426,19.8794,19.9268,324300.0
2013-10-21 09:40:00,25.22,25.22,25.2,25.21,321300.0,19.9268,19.9268,19.911,19.9189,321300.0
2013-10-21 09:45:00,25.2,25.2,25.12,25.12,348300.0,19.911,19.911,19.8478,19.8478,348300.0
2013-10-21 09:50:00,25.12,25.13,25.09,25.09,208800.0,19.8478,19.8557,19.8241,19.8241,208800.0
2013-10-21 09:55:00,25.1,25.1,25.06,25.06,291600.0,19.832,19.832,19.8004,19.8004,291600.0
2013-10-21 10:00:00,25.06,25.13,25.06,25.13,229800.0,19.8004,19.8557,19.8004,19.8557,229800.0
2013-10-21 10:05:00,25.13,25.13,25.08,25.08,324000.0,19.8557,19.8557,19.8162,19.8162,324000.0
2013-10-21 10:10:00,25.08,25.11,25.06,25.06,246600.0,19.8162,19.8399,19.8004,19.8004,246600.0
2013-10-21 10:15:00,25.06,25.06,25.03,25.04,307800.0,19.8004,19.8004,19.7766,19.7845,307800.0
2013-10-21 10:20:00,25.05,25.06,25.04,25.06,278100.0,19.7924,19.8004,19.7845,19.8004,278100.0
2013-10-21 10:25:00,25.06,25.06,25.05,25.05,140700.0,19.8004,19.8004,19.7924,19.7924,140700.0
2013-10-21 10:30:00,25.05,25.05,25.03,25.04,124800.0,19.7924,19.7924,19.7766,19.7845,124800.0
2013-10-21 10:35:00,25.04,25.06,25.04,25.04,203100.0,19.7845,19.8004,19.7845,19.7845,203100.0
2013-10-21 10:40:00,25.04,25.04,24.98,24.98,495000.0,19.7845,19.7845,19.7371,19.7371,495000.0
2013-10-21 10:45:00,24.99,25.01,24.98,25.0,169200.0,19.745,19.7608,19.7371,19.7529,169200.0
2013-10-21 10:50:00,25.0,25.0,24.98,24.99,274200.0,19.7529,19.7529,19.7371,19.745,274200.0
2013-10-21 10:55:00,25.0,25.0,24.99,24.99,201600.0,19.7529,19.7529,19.745,19.745,201600.0
2013-10-21 11:00:00,24.99,25.0,24.96,24.96,239700.0,19.745,19.7529,19.7213,19.7213,239700.0
2013-10-21 11:05:00,24.97,24.98,24.94,24.95,411000.0,19.7292,19.7371,19.7055,19.7134,411000.0
2013-10-21 11:10:00,24.95,24.97,24.94,24.97,198000.0,19.7134,19.7292,19.7055,19.7292,198000.0
2013-10-21 11:15:00,24.97,24.99,24.96,24.99,123000.0,19.7292,19.745,19.7213,19.745,123000.0
2013-10-21 11:20:00,25.0,25.0,24.98,24.99,186600.0,19.7529,19.7529,19.7371,19.745,186600.0
2013-10-21 11:25:00,24.99,25.0,24.97,24.98,195600.0,19.745,19.7529,19.7292,19.7371,195600.0
2013-10-21 11:30:00,24.98,24.98,24.96,24.96,165000.0,19.7371,19.7371,19.7213,19.7213,165000.0
2013-10-21 11:35:00,24.96,24.96,24.94,24.95,146700.0,19.7213,19.7213,19.7055,19.7134,146700.0
2013-10-21 11:40:00,24.95,24.97,24.95,24.97,221700.0,19.7134,19.7292,19.7134,19.7292,221700.0
2013-10-21 11:45:00,24.97,24.99,24.96,24.96,264900.0,19.7292,19.745,19.7213,19.7213,264900.0
2013-10-21 11:50:00,24.96,25.01,24.96,25.01,191700.0,19.7213,19.7608,19.7213,19.7608,191700.0
2013-10-21 11:55:00,25.02,25.03,25.01,25.02,162600.0,19.7687,19.7766,19.7608,19.7687,162600.0
2013-10-21 12:00:00,25.02,25.03,25.01,25.03,93000.0,19.7687,19.7766,19.7608,19.7766,93000.0
2013-10-21 12:05:00,25.03,25.04,25.03,25.04,80400.0,19.7766,19.7845,19.7766,19.7845,80400.0
2013-10-21 12:10:00,25.04,25.07,25.04,25.07,101700.0,19.7845,19.8083,19.7845,19.8083,101700.0
2013-10-21 12:15:00,25.07,25.07,25.03,25.03,160200.0,19.8083,19.8083,19.7766,19.7766,160200.0
2013-10-21 12:20:00,25.03,25.06,25.03,25.06,71400.0,19.7766,19.8004,19.7766,19.8004,71400.0
2013-10-21 12:25:00,25.06,25.06,25.04,25.04,63300.0,19.8004,19.8004,19.7845,19.7845,63300.0
2013-10-21 12:30:00,25.05,25.05,25.04,25.04,69600.0,19.7924,19.7924,19.7845,19.7845,69600.0
2013-10-21 12:35:00,25.04,25.05,25.02,25.03,85200.0,19.7845,19.7924,19.7687,19.7766,85200.0
2013-10-21 12:40:00,25.03,25.03,25.02,25.03,57900.0,19.7766,19.7766,19.7687,19.7766,57900.0
2013-10-21 12:45:00,25.03,25.03,25.01,25.01,108300.0,19.7766,19.7766,19.7608,19.7608,108300.0
2013-10-21 12:50:00,25.01,25.03,25.01,25.03,63000.0,19.7608,19.7766,19.7608,19.7766,63000.0
2013-10-21 12:55:00,25.03,25.04,25.02,25.04,114600.0,19.7766,19.7845,19.7687,19.7845,114600.0
2013-10-21 13:00:00,25.04,25.05,25.04,25.04,80100.0,19.7845,19.7924,19.7845,19.7845,80100.0
2013-10-21 13:05:00,25.04,25.06,25.04,25.05,71100.0,19.7845,19.8004,19.7845,19.7924,71100.0
2013-10-21 13:10:00,25.05,25.05,25.05,25.05,49800.0,19.7924,19.7924,19.7924,19.7924,49800.0
2013-10-21 13:15:00,25.05,25.05,25.04,25.05,83400.0,19.7924,19.7924,19.7845,19.7924,83400.0
2013-10-21 13:20:00,25.05,25.06,25.04,25.05,73200.0,19.7924,19.8004,19.7845,19.7924,73200.0
2013-10-21 13:25:00,25.05,25.05,25.04,25.04,50100.0,19.7924,19.7924,19.7845,19.7845,50100.0
2013-10-21 13:30:00,25.04,25.05,25.03,25.03,60900.0,19.7845,19.7924,19.7766,19.7766,60900.0
2013-10-21 13:35:00,25.03,25.04,25.03,25.03,86400.0,19.7766,19.7845,19.7766,19.7766,86400.0
2013-10-21 13:40:00,25.04,25.04,25.03,25.03,73200.0,19.7845,19.7845,19.7766,19.7766,73200.0
2013-10-21 13:45:00,25.04,25.04,25.03,25.04,50400.0,19.7845,19.7845,19.7766,19.7845,50400.0
2013-10-21 13:50:00,25.03,25.04,25.03,25.04,131100.0,19.7766,19.7845,19.7766,19.7845,131100.0
2013-10-21 13:55:00,25.04,25.04,25.02,25.03,95400.0,19.7845,19.7845,19.7687,19.7766,95400.0
2013-10-21 14:00:00,25.03,25.03,25.02,25.02,94800.0,19.7766,19.7766,19.7687,19.7687,94800.0
2013-10-21 14:05:00,25.02,25.04,25.02,25.03,62100.0,19.7687,19.7845,19.7687,19.7766,62100.0
2013-10-21 14:10:00,25.03,25.04,25.03,25.03,106500.0,19.7766,19.7845,19.7766,19.7766,106500.0
2013-10-21 14:15:00,25.03,25.04,25.03,25.04,93300.0,19.7766,19.7845,19.7766,19.7845,93300.0
2013-10-21 14:20:00,25.04,25.04,25.01,25.02,165900.0,19.7845,19.7845,19.7608,19.7687,165900.0
2013-10-21 14:25:00,25.02,25.03,25.02,25.02,225000.0,19.7687,19.7766,19.7687,19.7687,225000.0
2013-10-21 14:30:00,25.02,25.03,25.0,25.01,212700.0,19.7687,19.7766,19.7529,19.7608,212700.0
2013-10-21 14:35:00,25.01,25.02,25.0,25.01,146100.0,19.7608,19.7687,19.7529,19.7608,146100.0
2013-10-21 14:40:00,25.01,25.02,25.0,25.0,126900.0,19.7608,19.7687,19.7529,19.7529,126900.0
2013-10-21 14:45:00,25.01,25.02,25.0,25.01,102600.0,19.7608,19.7687,19.7529,19.7608,102600.0
2013-10-21 14:50:00,25.01,25.01,25.0,25.0,147000.0,19.7608,19.7608,19.7529,19.7529,147000.0
2013-10-21 14:55:00,25.0,25.01,25.0,25.0,144000.0,19.7529,19.7608,19.7529,19.7529,144000.0
2013-10-21 15:00:00,25.0,25.02,25.0,25.02,179400.0,19.7529,19.7687,19.7529,19.7687,179400.0
2013-10-21 15:05:00,25.02,25.02,25.01,25.01,128700.0,19.7687,19.7687,19.7608,19.7608,128700.0
2013-10-21 15:10:00,25.01,25.03,25.01,25.03,142200.0,19.7608,19.7766,19.7608,19.7766,142200.0
2013-10-21 15:15:00,25.03,25.03,25.01,25.03,144300.0,19.7766,19.7766,19.7608,19.7766,144300.0
2013-10-21 15:20:00,25.02,25.03,25.02,25.02,189000.0,19.7687,19.7766,19.7687,19.7687,189000.0
2013-10-21 15:25:00,25.02,25.03,25.02,25.03,192600.0,19.7687,19.7766,19.7687,19.7766,192600.0
2013-10-21 15:30:00,25.03,25.05,25.03,25.04,146100.0,19.7766,19.7924,19.7766,19.7845,146100.0
2013-10-21 15:35:00,25.04,25.06,25.03,25.05,239100.0,19.7845,19.8004,19.7766,19.7924,239100.0
2013-10-21 15:40:00,25.05,25.05,25.03,25.05,290100.0,19.7924,19.7924,19.7766,19.7924,290100.0
2013-10-21 15:45:00,25.05,25.06,25.04,25.06,486600.0,19.7924,19.8004,19.7845,19.8004,486600.0
2013-10-21 15:50:00,25.06,25.06,25.04,25.06,362400.0,19.8004,19.8004,19.7845,19.8004,362400.0
2013-10-21 15:55:00,25.06,25.06,25.04,25.05,672300.0,19.8004,19.8004,19.7845,19.7924,672300.0
2013-10-22 09:30:00,25.14,25.17,25.08,25.08,471300.0,19.8636,19.8873,19.8162,19.8162,471300.0
2013-10-22 09:35:00,25.08,25.14,25.07,25.09,222300.0,19.8162,19.8636,19.8083,19.8241,222300.0
2013-10-22 09:40:00,25.09,25.16,25.09,25.16,162000.0,19.8241,19.8794,19.8241,19.8794,162000.0
2013-10-22 09:45:00,25.16,25.2,25.15,25.18,108300.0,19.8794,19.911,19.8715,19.8952,108300.0
2013-10-22 09:50:00,25.18,25.26,25.18,25.25,243600.0,19.8952,19.9584,19.8952,19.9505,243600.0
2013-10-22 09:55:00,25.25,25.27,25.23,25.24,176700.0,19.9505,19.9663,19.9347,19.9426,176700.0
2013-10-22 10:00:00,25.24,25.27,25.24,25.26,196800.0,19.9426,19.9663,19.9426,19.9584,196800.0
2013-10-22 10:05:00,25.26,25.26,25.23,25.25,204000.0,19.9584,19.9584,19.9347,19.9505,204000.0
2013-10-22 10:10:00,25.25,25.26,25.24,25.25,146700.0,19.9505,19.9584,19.9426,19.9505,146700.0
2013-10-22 10:15:00,25.25,25.28,25.24,25.27,155400.0,19.9505,19.9742,19.9426,19.9663,155400.0
2013-10-22 10:20:00,25.28,25.3,25.27,25.27,182400.0,19.9742,19.99,19.9663,19.9663,182400.0
2013-10-22 10:25:00,25.27,25.27,25.22,25.23,247500.0,19.9663,19.9663,19.9268,19.9347,247500.0
2013-10-22 10:30:00,25.22,25.24,25.22,25.23,175500.0,19.9268,19.9426,19.9268,19.9347,175500.0
2013-10-22 10:35:00,25.23,25.25,25.23,25.24,120900.0,19.9347,19.9505,19.9347,19.9426,120900.0
2013-10-22 10:40:00,25.24,25.25,25.23,25.24,147000.0,19.9426,19.9505,19.9347,19.9426,147000.0
2013-10-22 10:45:00,25.24,25.26,25.23,25.25,198000.0,19.9426,19.9584,19.9347,19.9505,198000.0
2013-10-22 10:50:00,25.25,25.29,25.25,25.28,318300.0,19.9505,19.9821,19.9505,19.9742,318300.0
2013-10-22 10:55:00,25.29,25.3,25.26,25.28,283500.0,19.9821,19.99,19.9584,19.9742,283500.0
2013-10-22 11:00:00,25.29,25.29,25.27,25.29,168600.0,19.9821,19.9821,19.9663,19.9821,168600.0
2013-10-22 11:05:00,25.29,25.29,25.27,25.28,180300.0,19.9821,19.9821,19.9663,19.9742,180300.0
2013-10-22 11:10:00,25.28,25.29,25.27,25.28,169800.0,19.9742,19.9821,19.9663,19.9742,169800.0
2013-10-22 11:15:00,25.28,25.28,25.26,25.27,124800.0,19.9742,19.9742,19.9584,19.9663,124800.0
2013-10-22 11:20:00,25.27,25.3,25.27,25.3,335400.0,19.9663,19.99,19.9663,19.99,335400.0
2013-10-22 11:25:00,25.3,25.31,25.29,25.3,186900.0,19.99,19.9979,19.9821,19.99,186900.0
2013-10-22 11:30:00,25.3,25.31,25.29,25.3,124500.0,19.99,19.9979,19.9821,19.99,124500.0
2013-10-22 11:35:00,25.31,25.32,25.29,25.3,144900.0,19.9979,20.0058,19.9821,19.99,144900.0
2013-10-22 11:40:00,25.3,25.3,25.28,25.28,129300.0,19.99,19.99,19.9742,19.9742,129300.0
2013-10-22 11:45:00,25.28,25.3,25.28,25.29,112200.0,19.9742,19.99,19.9742,19.9821,112200.0
2013-10-22 11:50:00,25.3,25.33,25.3,25.33,179700.0,19.99,20.0137,19.99,20.0137,179700.0
2013-10-22 11:55:00,25.33,25.34,25.33,25.34,211800.0,20.0137,20.0216,20.0137,20.0216,211800.0
2013-10-22 12:00:00,25.34,25.35,25.32,25.34,124800.0,20.0216,20.0295,20.0058,20.0216,124800.0
2013-10-22 12:05:00,25.34,25.36,25.34,25.35,144300.0,20.0216,20.0374,20.0216,20.0295,144300.0
2013-10-22 12:10:00,25.35,25.35,25.33,25.33,73500.0,20.0295,20.0295,20.0137,20.0137,73500.0
2013-10-22 12:15:00,25.33,25.33,25.3,25.31,127200.0,20.0137,20.0137,19.99,19.9979,127200.0
2013-10-22 12:20:00,25.31,25.33,25.31,25.32,101700.0,19.9979,20.0137,19.9979,20.0058,101700.0
2013-10-22 12:25:00,25.32,25.33,25.31,25.31,77700.0,20.0058,20.0137,19.9979,19.9979,77700.0
2013-10-22 12:30:00,25.31,25.34,25.3,25.33,121200.0,19.9979,20.0216,19.99,20.0137,121200.0
2013-10-22 12:35:00,25.33,25.33,25.31,25.32,96900.0,20.0137,20.0137,19.9979,20.0058,96900.0
2013-10-22 12:40:00,25.32,25.33,25.32,25.32,56700.0,20.0058,20.0137,20.0058,20.0058,56700.0
2013-10-22 12:45:00,25.32,25.32,25.3,25.31,102900.0,20.0058,20.0058,19.99,19.9979,102900.0
2013-10-22 12:50:00,25.31,25.33,25.31,25.33,107400.0,19.9979,20.0137,19.9979,20.0137,107400.0
2013-10-22 12:55:00,25.33,25.35,25.33,25.35,94500.0,20.0137,20.0295,20.0137,20.0295,94500.0
2013-10-22 13:00:00,25.35,25.36,25.35,25.35,193200.0,20.0295,20.0374,20.0295,20.0295,193200.0
2013-10-22 13:05:00,25.36,25.41,25.35,25.4,376800.0,20.0374,20.0769,20.0295,20.069,376800.0
2013-10-22 13:10:00,25.4,25.41,25.39,25.39,189600.0,20.069,20.0769,20.0611,20.0611,189600.0
2013-10-22 13:15:00,25.39,25.39,25.37,25.39,171000.0,20.0611,20.0611,20.0453,20.0611,171000.0
2013-10-22 13:20:00,25.39,25.4,25.37,25.38,136200.0,20.0611,20.069,20.0453,20.0532,136200.0
2013-10-22 13:25:00,25.38,25.39,25.38,25.39,81600.0,20.0532,20.0611,20.0532,20.0611,81600.0
2013-10-22 13:30:00,25.39,25.41,25.37,25.41,188100.0,20.0611,20.0769,20.0453,20.0769,188100.0
2013-10-22 13:35:00,25.41,25.42,25.39,25.4,209100.0,20.0769,20.0848,20.0611,20.069,209100.0
2013-10-22 13:40:00,25.4,25.41,25.39,25.41,117900.0,20.069,20.0769,20.0611,20.0769,117900.0
2013-10-22 13:45:00,25.41,25.41,25.38,25.39,81600.0,20.0769,20.0769,20.0532,20.0611,81600.0
2013-10-22 13:50:00,25.39,25.4,25.39,25.4,77400.0,20.0611,20.069,20.0611,20.069,77400.0
2013-10-22 13:55:00,25.4,25.41,25.4,25.4,203700.0,20.069,20.0769,20.069,20.069,203700.0
2013-10-22 14:00:00,25.4,25.43,25.39,25.4,342300.0,20.069,20.0927,20.0611,20.069,342300.0
2013-10-22 14:05:00,25.4,25.42,25.4,25.42,148200.0,20.069,20.0848,20.069,20.0848,148200.0
2013-10-22 14:10:00,25.42,25.45,25.41,25.45,252900.0,20.0848,20.1085,20.0769,20.1085,252900.0
2013-10-22 14:15:00,25.45,25.45,25.42,25.42,127200.0,20.1085,20.1085,20.0848,20.0848,127200.0
2013-10-22 14:20:00,25.42,25.43,25.4,25.43,153900.0,20.0848,20.0927,20.069,20.0927,153900.0
2013-10-22 14:25:00,25.43,25.44,25.43,25.43,178200.0,20.0927,20.1006,20.0927,20.0927,178200.0
2013-10-22 14:30:00,25.43,25.45,25.42,25.44,105300.0,20.0927,20.1085,20.0848,20.1006,105300.0
2013-10-22 14:35:00,25.44,25.46,25.43,25.45,194700.0,20.1006,20.1164,20.0927,20.1085,194700.0
2013-10-22 14:40:00,25.45,25.46,25.43,25.44,241800.0,20.1085,20.1164,20.0927,20.1006,241800.0
2013-10-22 14:45:00,25.44,25.45,25.43,25.43,420000.0,20.1006,20.1085,20.0927,20.0927,420000.0
2013-10-22 14:50:00,25.44,25.44,25.41,25.42,194100.0,20.1006,20.1006,20.0769,20.0848,194100.0
2013-10-22 14:55:00,25.41,25.44,25.41,25.43,134700.0,20.0769,20.1006,20.0769,20.0927,134700.0
2013-10-22 15:00:00,25.43,25.45,25.43,25.44,149100.0,20.0927,20.1085,20.0927,20.1006,149100.0
2013-10-22 15:05:00,25.43,25.44,25.42,25.42,165600.0,20.0927,20.1006,20.0848,20.0848,165600.0
2013-10-22 15:10:00,25.42,25.45,25.41,25.44,283800.0,20.0848,20.1085,20.0769,20.1006,283800.0
2013-10-22 15:15:00,25.44,25.44,25.42,25.43,151800.0,20.1006,20.1006,20.0848,20.0927,151800.0
2013-10-22 15:20:00,25.43,25.47,25.43,25.46,255900.0,20.0927,20.1243,20.0927,20.1164,255900.0
2013-10-22 15:25:00,25.46,25.47,25.46,25.46,344100.0,20.1164,20.1243,20.1164,20.1164,344100.0
2013-10-22 15:30:00,25.46,25.48,25.46,25.47,561000.0,20.1164,20.1322,20.1164,20.1243,561000.0
2013-10-22 15:35:00,25.47,25.5,25.47,25.49,480000.0,20.1243,20.148,20.1243,20.1401,480000.0
2013-10-22 15:40:00,25.49,25.49,25.45,25.46,443400.0,20.1401,20.1401,20.1085,20.1164,443400.0
2013-10-22 15:45:00,25.46,25.47,25.46,25.46,732000.0,20.1164,20.1243,20.1164,20.1164,732000.0
2013-10-22 15:50:00,25.46,25.48,25.46,25.48,932100.0,20.1164,20.1322,20.1164,20.1322,932100.0
2013-10-22 15:55:00,25.47,25.48,25.42,25.44,886800.0,20.1243,20.1322,20.0848,20.1006,886800.0
2013-10-23 09:30:00,25.39,25.42,25.28,25.29,808500.0,20.0611,20.0848,19.9742,19.9821,808500.0
2013-10-23 09:35:00,25.29,25.45,25.29,25.45,482400.0,19.9821,20.1085,19.9821,20.1085,482400.0
2013-10-23 09:40:00,25.44,25.45,25.38,25.38,209400.0,20.1006,20.1085,20.0532,20.0532,209400.0
2013-10-23 09:45:00,25.38,25.4,25.37,25.4,197700.0,20.0532,20.069,20.0453,20.069,197700.0
2013-10-23 09:50:00,25.4,25.43,25.4,25.41,150300.0,20.069,20.0927,20.069,20.0769,150300.0
2013-10-23 09:55:00,25.41,25.41,25.34,25.35,133200.0,20.0769,20.0769,20.0216,20.0295,133200.0
2013-10-23 10:00:00,25.36,25.36,25.33,25.35,302100.0,20.0374,20.0374,20.0137,20.0295,302100.0
2013-10-23 10:05:00,25.35,25.39,25.34,25.38,183900.0,20.0295,20.0611,20.0216,20.0532,183900.0
2013-10-23 10:10:00,25.38,25.41,25.38,25.41,220500.0,20.0532,20.0769,20.0532,20.0769,220500.0
2013-10-23 10:15:00,25.42,25.42,25.38,25.38,113100.0,20.0848,20.0848,20.0532,20.0532,113100.0
2013-10-23 10:20:00,25.38,25.38,25.31,25.35,247200.0,20.0532,20.0532,19.9979,20.0295,247200.0
2013-10-23 10:25:00,25.35,25.36,25.32,25.34,183300.0,20.0295,20.0374,20.0058,20.0216,183300.0
2013-10-23 10:30:00,25.34,25.34,25.29,25.33,264300.0,20.0216,20.0216,19.9821,20.0137,264300.0
2013-10-23 10:35:00,25.34,25.36,25.32,25.35,134700.0,20.0216,20.0374,20.0058,20.0295,134700.0
2013-10-23 10:40:00,25.35,25.36,25.34,25.34,105900.0,20.0295,20.0374,20.0216,20.0216,105900.0
2013-10-23 10:45:00,25.34,25.35,25.3,25.32,167400.0,20.0216,20.0295,19.99,20.0058,167400.0
2013-10-23 10:50:00,25.32,25.32,25.27,25.3,186300.0,20.0058,20.0058,19.9663,19.99,186300.0
2013-10-23 10:55:00,25.3,25.31,25.29,25.3,159300.0,19.99,19.9979,19.9821,19.99,159300.0
2013-10-23 11:00:00,25.3,25.34,25.3,25.33,120900.0,19.99,20.0216,19.99,20.0137,120900.0
2013-10-23 11:05:00,25.34,25.35,25.32,25.33,132600.0,20.0216,20.0295,20.0058,20.0137,132600.0
2013-10-23 11:10:00,25.33,25.4,25.31,25.35,2979300.0,20.0137,20.069,19.9979,20.0295,2979300.0
2013-10-23 11:15:00,25.35,25.38,25.35,25.37,165600.0,20.0295,20.0532,20.0295,20.0453,165600.0
2013-10-23 11:20:00,25.37,25.43,25.37,25.42,198300.0,20.0453,20.0927,20.0453,20.0848,198300.0
2013-10-23 11:25:00,25.42,25.42,25.38,25.38,124500.0,20.0848,20.0848,20.0532,20.0532,124500.0
2013-10-23 11:30:00,25.38,25.41,25.38,25.39,102300.0,20.0532,20.0769,20.0532,20.0611,102300.0
2013-10-23 11:35:00,25.39,25.42,25.39,25.4,75000.0,20.0611,20.0848,20.0611,20.069,75000.0
2013-10-23 11:40:00,25.4,25.41,25.39,25.39,100200.0,20.069,20.0769,20.0611,20.0611,100200.0
2013-10-23 11:45:00,25.4,25.41,25.39,25.41,130500.0,20.069,20.0769,20.0611,20.0769,130500.0
2013-10-23 11:50:00,25.41,25.41,25.37,25.39,102900.0,20.0769,20.0769,20.0453,20.0611,102900.0
2013-10-23 11:55:00,25.39,25.39,25.37,25.39,132600.0,20.0611,20.0611,20.0453,20.0611,132600.0
2013-10-23 12:00:00,25.38,25.39,25.37,25.37,114000.0,20.0532,20.0611,20.0453,20.0453,114000.0
2013-10-23 12:05:00,25.37,25.37,25.35,25.37,119400.0,20.0453,20.0453,20.0295,20.0453,119400.0
2013-10-23 12:10:00,25.37,25.39,25.37,25.39,168000.0,20.0453,20.0611,20.0453,20.0611,168000.0
2013-10-23 12:15:00,25.38,25.39,25.36,25.36,142200.0,20.0532,20.0611,20.0374,20.0374,142200.0
2013-10-23 12:20:00,25.36,25.36,25.34,25.35,78600.0,20.0374,20.0374,20.0216,20.0295,78600.0
2013-10-23 12:25:00,25.35,25.37,25.34,25.36,54300.0,20.0295,20.0453,20.0216,20.0374,54300.0
2013-10-23 12:30:00,25.36,25.39,25.36,25.38,74700.0,20.0374,20.0611,20.0374,20.0532,74700.0
2013-10-23 12:35:00,25.38,25.39,25.37,25.38,96000.0,20.0532,20.0611,20.0453,20.0532,96000.0
2013-10-23 12:40:00,25.38,25.38,25.36,25.37,68400.0,20.0532,20.0532,20.0374,20.0453,68400.0
2013-10-23 12:45:00,25.37,25.37,25.36,25.37,145800.0,20.0453,20.0453,20.0374,20.0453,145800.0
2013-10-23 12:50:00,25.37,25.38,25.36,25.36,74100.0,20.0453,20.0532,20.0374,20.0374,74100.0
2013-10-23 12:55:00,25.36,25.38,25.35,25.38,110400.0,20.0374,20.0532,20.0295,20.0532,110400.0
2013-10-23 13:00:00,25.38,25.38,25.37,25.37,58800.0,20.0532,20.0532,20.0453,20.0453,58800.0
2013-10-23 13:05:00,25.37,25.38,25.36,25.37,146700.0,20.0453,20.0532,20.0374,20.0453,146700.0
2013-10-23 13:10:00,25.37,25.39,25.37,25.39,101700.0,20.0453,20.0611,20.0453,20.0611,101700.0
2013-10-23 13:15:00,25.39,25.39,25.38,25.38,108600.0,20.0611,20.0611,20.0532,20.0532,108600.0
2013-10-23 13:20:00,25.38,25.38,25.36,25.36,67200.0,20.0532,20.0532,20.0374,20.0374,67200.0
2013-10-23 13:25:00,25.36,25.37,25.36,25.36,156600.0,20.0374,20.0453,20.0374,20.0374,156600.0
2013-10-23 13:30:00,25.36,25.36,25.35,25.36,65100.0,20.0374,20.0374,20.0295,20.0374,65100.0
2013-10-23 13:35:00,25.36,25.37,25.34,25.34,197700.0,20.0374,20.0453,20.0216,20.0216,197700.0
2013-10-23 13:40:00,25.34,25.34,25.31,25.31,168000.0,20.0216,20.0216,19.9979,19.9979,168000.0
2013-10-23 13:45:00,25.31,25.33,25.31,25.32,89700.0,19.9979,20.0137,19.9979,20.0058,89700.0
2013-10-23 13:50:00,25.33,25.33,25.32,25.33,191100.0,20.0137,20.0137,20.0058,20.0137,191100.0
2013-10-23 13:55:00,25.33,25.34,25.32,25.32,109200.0,20.0137,20.0216,20.0058,20.0058,109200.0
2013-10-23 14:00:00,25.32,25.32,25.3,25.3,130500.0,20.0058,20.0058,19.99,19.99,130500.0
2013-10-23 14:05:00,25.3,25.31,25.3,25.3,122700.0,19.99,19.9979,19.99,19.99,122700.0
2013-10-23 14:10:00,25.3,25.33,25.3,25.31,169200.0,19.99,20.0137,19.99,19.9979,169200.0
2013-10-23 14:15:00,25.31,25.31,25.27,25.27,230400.0,19.9979,19.9979,19.9663,19.9663,230400.0
2013-10-23 14:20:00,25.27,25.29,25.27,25.28,167700.0,19.9663,19.9821,19.9663,19.9742,167700.0
2013-10-23 14:25:00,25.28,25.3,25.28,25.29,145200.0,19.9742,19.99,19.9742,19.9821,145200.0
2013-10-23 14:30:00,25.29,25.32,25.29,25.31,87900.0,19.9821,20.0058,19.9821,19.9979,87900.0
2013-10-23 14:35:00,25.31,25.31,25.29,25.3,167700.0,19.9979,19.9979,19.9821,19.99,167700.0
2013-10-23 14:40:00,25.3,25.33,25.3,25.33,98400.0,19.99,20.0137,19.99,20.0137,98400.0
2013-10-23 14:45:00,25.33,25.34,25.32,25.33,144900.0,20.0137,20.0216,20.0058,20.0137,144900.0
2013-10-23 14:50:00,25.33,25.33,25.32,25.32,128400.0,20.0137,20.0137,20.0058,20.0058,128400.0
2013-10-23 14:55:00,25.32,25.33,25.32,25.32,138300.0,20.0058,20.0137,20.0058,20.0058,138300.0
2013-10-23 15:00:00,25.32,25.33,25.31,25.33,186000.0,20.0058,20.0137,19.9979,20.0137,186000.0
2013-10-23 15:05:00,25.33,25.34,25.32,25.34,314100.0,20.0137,20.0216,20.0058,20.0216,314100.0
2013-10-23 15:10:00,25.34,25.34,25.32,25.33,366300.0,20.0216,20.0216,20.0058,20.0137,366300.0
2013-10-23 15:15:00,25.33,25.33,25.3,25.31,145800.0,20.0137,20.0137,19.99,19.9979,145800.0
2013-10-23 15:20:00,25.31,25.31,25.3,25.31,184800.0,19.9979,19.9979,19.99,19.9979,184800.0
2013-10-23 15:25:00,25.31,25.32,25.31,25.31,114000.0,19.9979,20.0058,19.9979,19.9979,114000.0
2013-10-23 15:30:00,25.31,25.32,25.31,25.31,153300.0,19.9979,20.0058,19.9979,19.9979,153300.0
2013-10-23 15:35:00,25.31,25.31,25.28,25.28,281400.0,19.9979,19.9979,19.9742,19.9742,281400.0
2013-10-23 15:40:00,25.29,25.3,25.28,25.29,263700.0,19.9821,19.99,19.9742,19.9821,263700.0
2013-10-23 15:45:00,25.3,25.31,25.29,25.29,334200.0,19.99,19.9979,19.9821,19.9821,334200.0
2013-10-23 15:50:00,25.29,25.3,25.28,25.28,384000.0,19.9821,19.99,19.9742,19.9742,384000.0
2013-10-23 15:55:00,25.28,25.3,25.27,25.3,436500.0,19.9742,19.99,19.9663,19.99,436500.0
2013-10-24 09:30:00,25.34,25.36,25.27,25.3,415800.0,20.0216,20.0374,19.9663,19.99,415800.0
2013-10-24 09:35:00,25.3,25.32,25.28,25.3,139800.0,19.99,20.0058,19.9742,19.99,139800.0
2013-10-24 09:40:00,25.3,25.32,25.29,25.3,161100.0,19.99,20.0058,19.9821,19.99,161100.0
2013-10-24 09:45:00,25.3,25.34,25.29,25.33,127500.0,19.99,20.0216,19.9821,20.0137,127500.0
2013-10-24 09:50:00,25.33,25.34,25.32,25.32,137400.0,20.0137,20.0216,20.0058,20.0058,137400.0
2013-10-24 09:55:00,25.32,25.33,25.32,25.32,86100.0,20.0058,20.0137,20.0058,20.0058,86100.0
2013-10-24 10:00:00,25.32,25.33,25.31,25.31,128400.0,20.0058,20.0137,19.9979,19.9979,128400.0
2013-10-24 10:05:00,25.31,25.33,25.31,25.33,118500.0,19.9979,20.0137,19.9979,20.0137,118500.0
2013-10-24 10:10:00,25.32,25.33,25.31,25.31,220800.0,20.0058,20.0137,19.9979,19.9979,220800.0
2013-10-24 10:15:00,25.32,25.33,25.31,25.31,79200.0,20.0058,20.0137,19.9979,19.9979,79200.0
2013-10-24 10:20:00,25.31,25.32,25.3,25.3,127800.0,19.9979,20.0058,19.99,19.99,127800.0
2013-10-24 10:25:00,25.3,25.3,25.29,25.29,161700.0,19.99,19.99,19.9821,19.9821,161700.0
2013-10-24 10:30:00,25.3,25.31,25.28,25.31,193800.0,19.99,19.9979,19.9742,19.9979,193800.0
2013-10-24 10:35:00,25.31,25.33,25.31,25.33,149400.0,19.9979,20.0137,19.9979,20.0137,149400.0
2013-10-24 10:40:00,25.33,25.33,25.31,25.31,139200.0,20.0137,20.0137,19.9979,19.9979,139200.0
2013-10-24 10:45:00,25.31,25.33,25.31,25.32,66900.0,19.9979,20.0137,19.9979,20.0058,66900.0
2013-10-24 10:50:00,25.32,25.34,25.32,25.33,111900.0,20.0058,20.0216,20.0058,20.0137,111900.0
2013-10-24 10:55:00,25.33,25.34,25.33,25.33,128700.0,20.0137,20.0216,20.0137,20.0137,128700.0
2013-10-24 11:00:00,25.33,25.34,25.31,25.31,114300.0,20.0137,20.0216,19.9979,19.9979,114300.0
2013-10-24 11:05:00,25.31,25.31,25.28,25.29,188100.0,19.9979,19.9979,19.9742,19.9821,188100.0
2013-10-24 11:10:00,25.29,25.29,25.28,25.28,88200.0,19.9821,19.9821,19.9742,19.9742,88200.0
2013-10-24 11:15:00,25.28,25.29,25.28,25.29,128700.0,19.9742,19.9821,19.9742,19.9821,128700.0
2013-10-24 11:20:00,25.28,25.31,25.28,25.31,193500.0,19.9742,19.9979,19.9742,19.9979,193500.0
2013-10-24 11:25:00,25.31,25.33,25.31,25.32,80100.0,19.9979,20.0137,19.9979,20.0058,80100.0
2013-10-24 11:30:00,25.32,25.32,25.3,25.31,84900.0,20.0058,20.0058,19.99,19.9979,84900.0
2013-10-24 11:35:00,25.31,25.32,25.3,25.32,40200.0,19.9979,20.0058,19.99,20.0058,40200.0
2013-10-24 11:40:00,25.32,25.32,25.3,25.31,68700.0,20.0058,20.0058,19.99,19.9979,68700.0
2013-10-24 11:45:00,25.31,25.31,25.3,25.31,78900.0,19.9979,19.9979,19.99,19.9979,78900.0
2013-10-24 11:50:00,25.31,25.31,25.3,25.31,96900.0,19.9979,19.9979,19.99,19.9979,96900.0
2013-10-24 11:55:00,25.31,25.31,25.3,25.31,65700.0,19.9979,19.9979,19.99,19.9979,65700.0
2013-10-24 12:00:00,25.31,25.31,25.29,25.29,145200.0,19.9979,19.9979,19.9821,19.9821,145200.0
2013-10-24 12:05:00,25.29,25.31,25.29,25.31,88200.0,19.9821,19.9979,19.9821,19.9979,88200.0
2013-10-24 12:10:00,25.31,25.32,25.3,25.31,93000.0,19.9979,20.0058,19.99,19.9979,93000.0
2013-10-24 12:15:00,25.31,25.32,25.29,25.3,136800.0,19.9979,20.0058,19.9821,19.99,136800.0
2013-10-24 12:20:00,25.3,25.31,25.3,25.3,69600.0,19.99,19.9979,19.99,19.99,69600.0
2013-10-24 12:25:00,25.3,25.32,25.3,25.31,85200.0,19.99,20.0058,19.99,19.9979,85200.0
2013-10-24 12:30:00,25.31,25.32,25.3,25.3,156600.0,19.9979,20.0058,19.99,19.99,156600.0
2013-10-24 12:35:00,25.3,25.31,25.3,25.3,163500.0,19.99,19.9979,19.99,19.99,163500.0
2013-10-24 12:40:00,25.3,25.3,25.29,25.3,85500.0,19.99,19.99,19.9821,19.99,85500.0
2013-10-24 12:45:00,25.3,25.33,25.3,25.33,85200.0,19.99,20.0137,19.99,20.0137,85200.0
2013-10-24 12:50:00,25.33,25.33,25.33,25.33,50400.0,20.0137,20.0137,20.0137,20.0137,50400.0
2013-10-24 12:55:00,25.33,25.36,25.33,25.36,159300.0,20.0137,20.0374,20.0137,20.0374,159300.0
2013-10-24 13:00:00,25.36,25.36,25.35,25.35,102000.0,20.0374,20.0374,20.0295,20.0295,102000.0
2013-10-24 13:05:00,25.36,25.36,25.35,25.36,74100.0,20.0374,20.0374,20.0295,20.0374,74100.0
2013-10-24 13:10:00,25.36,25.36,25.35,25.35,140400.0,20.0374,20.0374,20.0295,20.0295,140400.0
2013-10-24 13:15:00,25.35,25.36,25.34,25.35,84900.0,20.0295,20.0374,20.0216,20.0295,84900.0
2013-10-24 13:20:00,25.35,25.35,25.34,25.34,117900.0,20.0295,20.0295,20.0216,20.0216,117900.0
2013-10-24 13:25:00,25.34,25.35,25.34,25.35,220200.0,20.0216,20.0295,20.0216,20.0295,220200.0
2013-10-24 13:30:00,25.34,25.36,25.34,25.36,115500.0,20.0216,20.0374,20.0216,20.0374,115500.0
2013-10-24 13:35:00,25.36,25.37,25.36,25.37,116400.0,20.0374,20.0453,20.0374,20.0453,116400.0
2013-10-24 13:40:00,25.37,25.38,25.37,25.38,95700.0,20.0453,20.0532,20.0453,20.0532,95700.0
2013-10-24 13:45:00,25.38,25.38,25.37,25.37,70800.0,20.0532,20.0532,20.0453,20.0453,70800.0
2013-10-24 13:50:00,25.37,25.39,25.37,25.38,209700.0,20.0453,20.0611,20.0453,20.0532,209700.0
2013-10-24 13:55:00,25.38,25.39,25.37,25.38,94500.0,20.0532,20.0611,20.0453,20.0532,94500.0
2013-10-24 14:00:00,25.38,25.38,25.37,25.37,92400.0,20.0532,20.0532,20.0453,20.0453,92400.0
2013-10-24 14:05:00,25.37,25.38,25.37,25.38,106800.0,20.0453,20.0532,20.0453,20.0532,106800.0
2013-10-24 14:10:00,25.38,25.4,25.38,25.38,187200.0,20.0532,20.069,20.0532,20.0532,187200.0
2013-10-24 14:15:00,25.38,25.39,25.37,25.39,130500.0,20.0532,20.0611,20.0453,20.0611,130500.0
2013-10-24 14:20:00,25.39,25.39,25.38,25.39,77100.0,20.0611,20.0611,20.0532,20.0611,77100.0
2013-10-24 14:25:00,25.39,25.41,25.39,25.41,355500.0,20.0611,20.0769,20.0611,20.0769,355500.0
2013-10-24 14:30:00,25.41,25.42,25.4,25.42,172800.0,20.0769,20.0848,20.069,20.0848,172800.0
2013-10-24 14:35:00,25.42,25.43,25.42,25.42,163500.0,20.0848,20.0927,20.0848,20.0848,163500.0
2013-10-24 14:40:00,25.42,25.42,25.41,25.42,123300.0,20.0848,20.0848,20.0769,20.0848,123300.0
2013-10-24 14:45:00,25.42,25.43,25.41,25.43,117600.0,20.0848,20.0927,20.0769,20.0927,117600.0
2013-10-24 14:50:00,25.43,25.43,25.37,25.42,2123400.0,20.0927,20.0927,20.0453,20.0848,2123400.0
2013-10-24 14:55:00,25.42,25.46,25.41,25.46,208800.0,20.0848,20.1164,20.0769,20.1164,208800.0
2013-10-24 15:00:00,25.45,25.46,25.43,25.43,128100.0,20.1085,20.1164,20.0927,20.0927,128100.0
2013-10-24 15:05:00,25.43,25.45,25.43,25.45,239700.0,20.0927,20.1085,20.0927,20.1085,239700.0
2013-10-24 15:10:00,25.45,25.48,25.44,25.47,366000.0,20.1085,20.1322,20.1006,20.1243,366000.0
2013-10-24 15:15:00,25.47,25.48,25.46,25.47,215400.0,20.1243,20.1322,20.1164,20.1243,215400.0
2013-10-24 15:20:00,25.47,25.49,25.46,25.49,289200.0,20.1243,20.1401,20.1164,20.1401,289200.0
2013-10-24 15:25:00,25.49,25.49,25.47,25.48,201600.0,20.1401,20.1401,20.1243,20.1322,201600.0
2013-10-24 15:30:00,25.48,25.49,25.46,25.48,330300.0,20.1322,20.1401,20.1164,20.1322,330300.0
2013-10-24 15:35:00,25.48,25.49,25.47,25.47,388800.0,20.1322,20.1401,20.1243,20.1243,388800.0
2013-10-24 15:40:00,25.47,25.48,25.46,25.48,460500.0,20.1243,20.1322,20.1164,20.1322,460500.0
2013-10-24 15:45:00,25.48,25.48,25.44,25.45,354600.0,20.1322,20.1322,20.1006,20.1085,354600.0
2013-10-24 15:50:00,25.45,25.48,25.45,25.47,447300.0,20.1085,20.1322,20.1085,20.1243,447300.0
2013-10-24 15:55:00,25.47,25.5,25.47,25.47,1300800.0,20.1243,20.148,20.1243,20.1243,1300800.0
2013-10-25 09:30:00,25.46,25.59,25.45,25.58,682500.0,20.1164,20.2191,20.1085,20.2112,682500.0
2013-10-25 09:35:00,25.57,25.57,25.47,25.48,208200.0,20.2033,20.2033,20.1243,20.1322,208200.0
2013-10-25 09:40:00,25.48,25.5,25.45,25.47,167700.0,20.1322,20.148,20.1085,20.1243,167700.0
2013-10-25 09:45:00,25.47,25.49,25.35,25.44,408900.0,20.1243,20.1401,20.0295,20.1006,408900.0
2013-10-25 09:50:00,25.45,25.46,25.42,25.44,348900.0,20.1085,20.1164,20.0848,20.1006,348900.0
2013-10-25 09:55:00,25.44,25.45,25.43,25.45,149100.0,20.1006,20.1085,20.0927,20.1085,149100.0
2013-10-25 10:00:00,25.45,25.47,25.43,25.43,230700.0,20.1085,20.1243,20.0927,20.0927,230700.0
2013-10-25 10:05:00,25.43,25.44,25.42,25.42,243300.0,20.0927,20.1006,20.0848,20.0848,243300.0
2013-10-25 10:10:00,25.42,25.42,25.39,25.39,288600.0,20.0848,20.0848,20.0611,20.0611,288600.0
2013-10-25 10:15:00,25.39,25.41,25.37,25.37,252900.0,20.0611,20.0769,20.0453,20.0453,252900.0
2013-10-25 10:20:00,25.37,25.38,25.34,25.35,311700.0,20.0453,20.0532,20.0216,20.0295,311700.0
2013-10-25 10:25:00,25.35,25.38,25.34,25.37,396300.0,20.0295,20.0532,20.0216,20.0453,396300.0
2013-10-25 10:30:00,25.37,25.37,25.33,25.33,352500.0,20.0453,20.0453,20.0137,20.0137,352500.0
2013-10-25 10:35:00,25.33,25.34,25.3,25.31,349500.0,20.0137,20.0216,19.99,19.9979,349500.0
2013-10-25 10:40:00,25.31,25.31,25.28,25.28,449700.0,19.9979,19.9979,19.9742,19.9742,449700.0
2013-10-25 10:45:00,25.28,25.29,25.26,25.28,433500.0,19.9742,19.9821,19.9584,19.9742,433500.0
2013-10-25 10:50:00,25.29,25.34,25.28,25.34,319500.0,19.9821,20.0216,19.9742,20.0216,319500.0
2013-10-25 10:55:00,25.34,25.37,25.34,25.35,167400.0,20.0216,20.0453,20.0216,20.0295,167400.0
2013-10-25 11:00:00,25.35,25.36,25.34,25.35,172800.0,20.0295,20.0374,20.0216,20.0295,172800.0
2013-10-25 11:05:00,25.35,25.39,25.35,25.37,256200.0,20.0295,20.0611,20.0295,20.0453,256200.0
2013-10-25 11:10:00,25.37,25.38,25.37,25.38,103800.0,20.0453,20.0532,20.0453,20.0532,103800.0
2013-10-25 11:15:00,25.37,25.38,25.34,25.35,550500.0,20.0453,20.0532,20.0216,20.0295,550500.0
2013-10-25 11:20:00,25.35,25.37,25.35,25.36,210300.0,20.0295,20.0453,20.0295,20.0374,210300.0
2013-10-25 11:25:00,25.36,25.37,25.35,25.35,129600.0,20.0374,20.0453,20.0295,20.0295,129600.0
2013-10-25 11:30:00,25.35,25.36,25.34,25.35,240300.0,20.0295,20.0374,20.0216,20.0295,240300.0
2013-10-25 11:35:00,25.35,25.36,25.34,25.35,115500.0,20.0295,20.0374,20.0216,20.0295,115500.0
2013-10-25 11:40:00,25.35,25.35,25.33,25.34,171000.0,20.0295,20.0295,20.0137,20.0216,171000.0
2013-10-25 11:45:00,25.34,25.35,25.33,25.34,103500.0,20.0216,20.0295,20.0137,20.0216,103500.0
2013-10-25 11:50:00,25.35,25.36,25.34,25.34,121200.0,20.0295,20.0374,20.0216,20.0216,121200.0
2013-10-25 11:55:00,25.34,25.36,25.34,25.36,331200.0,20.0216,20.0374,20.0216,20.0374,331200.0
2013-10-25 12:00:00,25.36,25.36,25.33,25.33,171300.0,20.0374,20.0374,20.0137,20.0137,171300.0
2013-10-25 12:05:00,25.34,25.37,25.34,25.35,82500.0,20.0216,20.0453,20.0216,20.0295,82500.0
2013-10-25 12:10:00,25.35,25.36,25.34,25.34,92700.0,20.0295,20.0374,20.0216,20.0216,92700.0
2013-10-25 12:15:00,25.34,25.35,25.33,25.34,152700.0,20.0216,20.0295,20.0137,20.0216,152700.0
2013-10-25 12:20:00,25.34,25.36,25.34,25.36,137700.0,20.0216,20.0374,20.0216,20.0374,137700.0
2013-10-25 12:25:00,25.36,25.36,25.35,25.35,149400.0,20.0374,20.0374,20.0295,20.0295,149400.0
2013-10-25 12:30:00,25.35,25.35,25.35,25.35,102000.0,20.0295,20.0295,20.0295,20.0295,102000.0
2013-10-25 12:35:00,25.35,25.36,25.35,25.35,92100.0,20.0295,20.0374,20.0295,20.0295,92100.0
2013-10-25 12:40:00,25.35,25.35,25.35,25.35,46200.0,20.0295,20.0295,20.0295,20.0295,46200.0
2013-10-25 12:45:00,25.35,25.35,25.34,25.34,201600.0,20.0295,20.0295,20.0216,20.0216,201600.0
2013-10-25 12:50:00,25.34,25.35,25.34,25.34,131700.0,20.0216,20.0295,20.0216,20.0216,131700.0
2013-10-25 12:55:00,25.34,25.35,25.34,25.34,43200.0,20.0216,20.0295,20.0216,20.0216,43200.0
2013-10-25 13:00:00,25.34,25.34,25.33,25.34,105900.0,20.0216,20.0216,20.0137,20.0216,105900.0
2013-10-25 13:05:00,25.33,25.35,25.33,25.34,68700.0,20.0137,20.0295,20.0137,20.0216,68700.0
2013-10-25 13:10:00,25.34,25.35,25.34,25.34,67500.0,20.0216,20.0295,20.0216,20.0216,67500.0
2013-10-25 13:15:00,25.34,25.35,25.34,25.34,69600.0,20.0216,20.0295,20.0216,20.0216,69600.0
2013-10-25 13:20:00,25.34,25.34,25.33,25.34,266400.0,20.0216,20.0216,20.0137,20.0216,266400.0
2013-10-25 13:25:00,25.34,25.34,25.33,25.33,115500.0,20.0216,20.0216,20.0137,20.0137,115500.0
2013-10-25 13:30:00,25.34,25.34,25.33,25.33,119400.0,20.0216,20.0216,20.0137,20.0137,119400.0
2013-10-25 13:35:00,25.33,25.33,25.32,25.32,291000.0,20.0137,20.0137,20.0058,20.0058,291000.0
2013-10-25 13:40:00,25.32,25.33,25.31,25.32,245400.0,20.0058,20.0137,19.9979,20.0058,245400.0
2013-10-25 13:45:00,25.32,25.32,25.3,25.31,193800.0,20.0058,20.0058,19.99,19.9979,193800.0
2013-10-25 13:50:00,25.31,25.32,25.31,25.31,146400.0,19.9979,20.0058,19.9979,19.9979,146400.0
2013-10-25 13:55:00,25.31,25.31,25.29,25.3,154500.0,19.9979,19.9979,19.9821,19.99,154500.0
2013-10-25 14:00:00,25.3,25.3,25.29,25.3,118800.0,19.99,19.99,19.9821,19.99,118800.0
2013-10-25 14:05:00,25.3,25.3,25.3,25.3,130500.0,19.99,19.99,19.99,19.99,130500.0
2013-10-25 14:10:00,25.3,25.33,25.3,25.32,110700.0,19.99,20.0137,19.99,20.0058,110700.0
2013-10-25 14:15:00,25.32,25.33,25.31,25.32,113100.0,20.0058,20.0137,19.9979,20.0058,113100.0
2013-10-25 14:20:00,25.32,25.32,25.3,25.31,147000.0,20.0058,20.0058,19.99,19.9979,147000.0
2013-10-25 14:25:00,25.31,25.31,25.31,25.31,73800.0,19.9979,19.9979,19.9979,19.9979,73800.0
2013-10-25 14:30:00,25.31,25.31,25.3,25.3,136200.0,19.9979,19.9979,19.99,19.99,136200.0
2013-10-25 14:35:00,25.3,25.31,25.29,25.29,92400.0,19.99,19.9979,19.9821,19.9821,92400.0
2013-10-25 14:40:00,25.3,25.3,25.29,25.29,86700.0,19.99,19.99,19.9821,19.9821,86700.0
2013-10-25 14:45:00,25.29,25.3,25.29,25.3,176100.0,19.9821,19.99,19.9821,19.99,176100.0
2013-10-25 14:50:00,25.3,25.3,25.3,25.3,52800.0,19.99,19.99,19.99,19.99,52800.0
2013-10-25 14:55:00,25.3,25.31,25.3,25.31,195900.0,19.99,19.9979,19.99,19.9979,195900.0
2013-10-25 15:00:00,25.31,25.31,25.31,25.31,109200.0,19.9979,19.9979,19.9979,19.9979,109200.0
2013-10-25 15:05:00,25.31,25.31,25.3,25.3,250500.0,19.9979,19.9979,19.99,19.99,250500.0
2013-10-25 15:10:00,25.3,25.3,25.29,25.29,174000.0,19.99,19.99,19.9821,19.9821,174000.0
2013-10-25 15:15:00,25.29,25.3,25.29,25.3,179700.0,19.9821,19.99,19.9821,19.99,179700.0
2013-10-25 15:20:00,25.3,25.31,25.3,25.31,159300.0,19.99,19.9979,19.99,19.9979,159300.0
2013-10-25 15:25:00,25.31,25.32,25.31,25.32,189300.0,19.9979,20.0058,19.9979,20.0058,189300.0
2013-10-25 15:30:00,25.32,25.32,25.31,25.32,175500.0,20.0058,20.0058,19.9979,20.0058,175500.0
2013-10-25 15:35:00,25.32,25.34,25.32,25.34,261600.0,20.0058,20.0216,20.0058,20.0216,261600.0
2013-10-25 15:40:00,25.34,25.34,25.33,25.34,227400.0,20.0216,20.0216,20.0137,20.0216,227400.0
2013-10-25 15:45:00,25.34,25.34,25.33,25.33,447600.0,20.0216,20.0216,20.0137,20.0137,447600.0
2013-10-25 15:50:00,25.33,25.34,25.33,25.34,322500.0,20.0137,20.0216,20.0137,20.0216,322500.0
2013-10-25 15:55:00,25.34,25.36,25.33,25.36,1132500.0,20.0216,20.0374,20.0137,20.0374,1132500.0
2013-10-28 09:30:00,25.39,25.55,25.35,25.54,700500.0,20.0611,20.1875,20.0295,20.1796,700500.0
2013-10-28 09:35:00,25.54,25.55,25.49,25.51,307200.0,20.1796,20.1875,20.1401,20.1559,307200.0
2013-10-28 09:40:00,25.51,25.52,25.47,25.48,271500.0,20.1559,20.1638,20.1243,20.1322,271500.0
2013-10-28 09:45:00,25.48,25.53,25.46,25.52,204000.0,20.1322,20.1717,20.1164,20.1638,204000.0
2013-10-28 09:50:00,25.53,25.58,25.52,25.57,378600.0,20.1717,20.2112,20.1638,20.2033,378600.0
2013-10-28 09:55:00,25.56,25.57,25.49,25.49,432900.0,20.1954,20.2033,20.1401,20.1401,432900.0
2013-10-28 10:00:00,25.5,25.52,25.49,25.49,268500.0,20.148,20.1638,20.1401,20.1401,268500.0
2013-10-28 10:05:00,25.5,25.51,25.48,25.49,391800.0,20.148,20.1559,20.1322,20.1401,391800.0
2013-10-28 10:10:00,25.49,25.54,25.49,25.53,251400.0,20.1401,20.1796,20.1401,20.1717,251400.0
2013-10-28 10:15:00,25.53,25.58,25.53,25.57,240300.0,20.1717,20.2112,20.1717,20.2033,240300.0
2013-10-28 10:20:00,25.57,25.59,25.56,25.56,344100.0,20.2033,20.2191,20.1954,20.1954,344100.0
2013-10-28 10:25:00,25.56,25.56,25.52,25.52,164100.0,20.1954,20.1954,20.1638,20.1638,164100.0
2013-10-28 10:30:00,25.52,25.54,25.52,25.53,130200.0,20.1638,20.1796,20.1638,20.1717,130200.0
2013-10-28 10:35:00,25.53,25.54,25.53,25.53,189000.0,20.1717,20.1796,20.1717,20.1717,189000.0
2013-10-28 10:40:00,25.53,25.54,25.51,25.53,183300.0,20.1717,20.1796,20.1559,20.1717,183300.0
2013-10-28 10:45:00,25.53,25.54,25.52,25.53,211500.0,20.1717,20.1796,20.1638,20.1717,211500.0
2013-10-28 10:50:00,25.53,25.54,25.53,25.53,124200.0,20.1717,20.1796,20.1717,20.1717,124200.0
2013-10-28 10:55:00,25.53,25.55,25.51,25.52,228900.0,20.1717,20.1875,20.1559,20.1638,228900.0
2013-10-28 11:00:00,25.52,25.54,25.51,25.52,231300.0,20.1638,20.1796,20.1559,20.1638,231300.0
2013-10-28 11:05:00,25.53,25.54,25.51,25.51,213000.0,20.1717,20.1796,20.1559,20.1559,213000.0
2013-10-28 11:10:00,25.51,25.52,25.5,25.51,148200.0,20.1559,20.1638,20.148,20.1559,148200.0
2013-10-28 11:15:00,25.5,25.51,25.49,25.5,165300.0,20.148,20.1559,20.1401,20.148,165300.0
2013-10-28 11:20:00,25.5,25.53,25.5,25.53,189300.0,20.148,20.1717,20.148,20.1717,189300.0
2013-10-28 11:25:00,25.53,25.55,25.51,25.54,176400.0,20.1717,20.1875,20.1559,20.1796,176400.0
2013-10-28 11:30:00,25.54,25.59,25.54,25.58,146100.0,20.1796,20.2191,20.1796,20.2112,146100.0
2013-10-28 11:35:00,25.59,25.59,25.55,25.56,237000.0,20.2191,20.2191,20.1875,20.1954,237000.0
2013-10-28 11:40:00,25.56,25.56,25.54,25.56,110400.0,20.1954,20.1954,20.1796,20.1954,110400.0
2013-10-28 11:45:00,25.56,25.57,25.55,25.57,119700.0,20.1954,20.2033,20.1875,20.2033,119700.0
2013-10-28 11:50:00,25.57,25.58,25.55,25.56,171900.0,20.2033,20.2112,20.1875,20.1954,171900.0
2013-10-28 11:55:00,25.56,25.59,25.56,25.59,123000.0,20.1954,20.2191,20.1954,20.2191,123000.0
2013-10-28 12:00:00,25.59,25.6,25.58,25.58,106200.0,20.2191,20.227,20.2112,20.2112,106200.0
2013-10-28 12:05:00,25.58,25.58,25.57,25.58,93600.0,20.2112,20.2112,20.2033,20.2112,93600.0
2013-10-28 12:10:00,25.58,25.6,25.58,25.6,99900.0,20.2112,20.227,20.2112,20.227,99900.0
2013-10-28 12:15:00,25.6,25.6,25.57,25.58,133200.0,20.227,20.227,20.2033,20.2112,133200.0
2013-10-28 12:20:00,25.59,25.59,25.58,25.58,41400.0,20.2191,20.2191,20.2112,20.2112,41400.0
2013-10-28 12:25:00,25.59,25.59,25.56,25.57,132600.0,20.2191,20.2191,20.1954,20.2033,132600.0
2013-10-28 12:30:00,25.57,25.57,25.52,25.52,155700.0,20.2033,20.2033,20.1638,20.1638,155700.0
2013-10-28 12:35:00,25.52,25.55,25.52,25.54,98100.0,20.1638,20.1875,20.1638,20.1796,98100.0
2013-10-28 12:40:00,25.54,25.54,25.51,25.53,181800.0,20.1796,20.1796,20.1559,20.1717,181800.0
2013-10-28 12:45:00,25.53,25.57,25.53,25.56,165600.0,20.1717,20.2033,20.1717,20.1954,165600.0
2013-10-28 12:50:00,25.56,25.6,25.56,25.59,278100.0,20.1954,20.227,20.1954,20.2191,278100.0
2013-10-28 12:55:00,25.59,25.6,25.59,25.59,85500.0,20.2191,20.227,20.2191,20.2191,85500.0
2013-10-28 13:00:00,25.59,25.59,25.58,25.59,107100.0,20.2191,20.2191,20.2112,20.2191,107100.0
2013-10-28 13:05:00,25.59,25.59,25.58,25.59,90600.0,20.2191,20.2191,20.2112,20.2191,90600.0
2013-10-28 13:10:00,25.59,25.6,25.57,25.58,138900.0,20.2191,20.227,20.2033,20.2112,138900.0
2013-10-28 13:15:00,25.58,25.59,25.58,25.58,62100.0,20.2112,20.2191,20.2112,20.2112,62100.0
2013-10-28 13:20:00,25.58,25.59,25.56,25.58,168300.0,20.2112,20.2191,20.1954,20.2112,168300.0
2013-10-28 13:25:00,25.58,25.58,25.57,25.58,73800.0,20.2112,20.2112,20.2033,20.2112,73800.0
2013-10-28 13:30:00,25.58,25.59,25.56,25.56,72900.0,20.2112,20.2191,20.1954,20.1954,72900.0
2013-10-28 13:35:00,25.56,25.58,25.56,25.57,84000.0,20.1954,20.2112,20.1954,20.2033,84000.0
2013-10-28 13:40:00,25.57,25.59,25.57,25.57,94200.0,20.2033,20.2191,20.2033,20.2033,94200.0
2013-10-28 13:45:00,25.58,25.59,25.56,25.59,171300.0,20.2112,20.2191,20.1954,20.2191,171300.0
2013-10-28 13:50:00,25.59,25.61,25.58,25.59,366300.0,20.2191,20.2349,20.2112,20.2191,366300.0
2013-10-28 13:55:00,25.59,25.59,25.58,25.58,77400.0,20.2191,20.2191,20.2112,20.2112,77400.0
2013-10-28 14:00:00,25.58,25.6,25.58,25.6,106200.0,20.2112,20.227,20.2112,20.227,106200.0
2013-10-28 14:05:00,25.6,25.6,25.58,25.59,138600.0,20.227,20.227,20.2112,20.2191,138600.0
2013-10-28 14:10:00,25.59,25.59,25.58,25.59,145200.0,20.2191,20.2191,20.2112,20.2191,145200.0
2013-10-28 14:15:00,25.59,25.62,25.59,25.62,216300.0,20.2191,20.2428,20.2191,20.2428,216300.0
2013-10-28 14:20:00,25.62,25.63,25.61,25.62,148500.0,20.2428,20.2507,20.2349,20.2428,148500.0
2013-10-28 14:25:00,25.62,25.64,25.62,25.63,141600.0,20.2428,20.2586,20.2428,20.2507,141600.0
2013-10-28 14:30:00,25.63,25.65,25.63,25.65,230400.0,20.2507,20.2665,20.2507,20.2665,230400.0
2013-10-28 14:35:00,25.65,25.65,25.64,25.64,234000.0,20.2665,20.2665,20.2586,20.2586,234000.0
2013-10-28 14:40:00,25.64,25.64,25.64,25.64,163500.0,20.2586,20.2586,20.2586,20.2586,163500.0
2013-10-28 14:45:00,25.64,25.64,25.63,25.63,156900.0,20.2586,20.2586,20.2507,20.2507,156900.0
2013-10-28 14:50:00,25.63,25.64,25.62,25.62,188100.0,20.2507,20.2586,20.2428,20.2428,188100.0
2013-10-28 14:55:00,25.62,25.64,25.62,25.64,108300.0,20.2428,20.2586,20.2428,20.2586,108300.0
2013-10-28 15:00:00,25.64,25.64,25.61,25.61,150900.0,20.2586,20.2586,20.2349,20.2349,150900.0
2013-10-28 15:05:00,25.61,25.63,25.61,25.62,468600.0,20.2349,20.2507,20.2349,20.2428,468600.0
2013-10-28 15:10:00,25.62,25.63,25.61,25.63,336000.0,20.2428,20.2507,20.2349,20.2507,336000.0
2013-10-28 15:15:00,25.63,25.64,25.62,25.64,466200.0,20.2507,20.2586,20.2428,20.2586,466200.0
2013-10-28 15:20:00,25.64,25.66,25.64,25.65,279300.0,20.2586,20.2744,20.2586,20.2665,279300.0
2013-10-28 15:25:00,25.65,25.66,25.64,25.66,324000.0,20.2665,20.2744,20.2586,20.2744,324000.0
2013-10-28 15:30:00,25.65,25.66,25.63,25.64,382500.0,20.2665,20.2744,20.2507,20.2586,382500.0
2013-10-28 15:35:00,25.64,25.66,25.63,25.65,277500.0,20.2586,20.2744,20.2507,20.2665,277500.0
2013-10-28 15:40:00,25.64,25.66,25.63,25.65,345600.0,20.2586,20.2744,20.2507,20.2665,345600.0
2013-10-28 15:45:00,25.65,25.65,25.63,25.64,623700.0,20.2665,20.2665,20.2507,20.2586,623700.0
2013-10-28 15:50:00,25.64,25.66,25.63,25.65,662700.0,20.2586,20.2744,20.2507,20.2665,662700.0
2013-10-28 15:55:00,25.65,25.74,25.65,25.72,1992000.0,20.2665,20.3376,20.2665,20.3218,1992000.0
2013-10-29 09:30:00,25.75,25.8,25.75,25.78,593700.0,20.3455,20.385,20.3455,20.3692,593700.0
2013-10-29 09:35:00,25.78,25.78,25.71,25.72,529500.0,20.3692,20.3692,20.3139,20.3218,529500.0
2013-10-29 09:40:00,25.71,25.77,25.71,25.73,269100.0,20.3139,20.3613,20.3139,20.3297,269100.0
2013-10-29 09:45:00,25.73,25.78,25.71,25.77,310200.0,20.3297,20.3692,20.3139,20.3613,310200.0
2013-10-29 09:50:00,25.77,25.78,25.73,25.75,248400.0,20.3613,20.3692,20.3297,20.3455,248400.0
2013-10-29 09:55:00,25.75,25.83,25.75,25.82,223800.0,20.3455,20.4087,20.3455,20.4008,223800.0
2013-10-29 10:00:00,25.82,25.82,25.75,25.77,344700.0,20.4008,20.4008,20.3455,20.3613,344700.0
2013-10-29 10:05:00,25.77,25.79,25.74,25.78,298200.0,20.3613,20.3771,20.3376,20.3692,298200.0
2013-10-29 10:10:00,25.78,25.83,25.77,25.81,247800.0,20.3692,20.4087,20.3613,20.3929,247800.0
2013-10-29 10:15:00,25.8,25.81,25.78,25.8,172500.0,20.385,20.3929,20.3692,20.385,172500.0
2013-10-29 10:20:00,25.8,25.82,25.79,25.81,281400.0,20.385,20.4008,20.3771,20.3929,281400.0
2013-10-29 10:25:00,25.81,25.81,25.79,25.8,168000.0,20.3929,20.3929,20.3771,20.385,168000.0
2013-10-29 10:30:00,25.8,25.87,25.8,25.87,271200.0,20.385,20.4403,20.385,20.4403,271200.0
2013-10-29 10:35:00,25.87,25.88,25.84,25.85,195600.0,20.4403,20.4482,20.4166,20.4245,195600.0
2013-10-29 10:40:00,25.85,25.85,25.81,25.83,179700.0,20.4245,20.4245,20.3929,20.4087,179700.0
2013-10-29 10:45:00,25.83,25.84,25.81,25.84,237300.0,20.4087,20.4166,20.3929,20.4166,237300.0
2013-10-29 10:50:00,25.84,25.86,25.82,25.82,216000.0,20.4166,20.4324,20.4008,20.4008,216000.0
2013-10-29 10:55:00,25.82,25.83,25.78,25.78,136800.0,20.4008,20.4087,20.3692,20.3692,136800.0
2013-10-29 11:00:00,25.78,25.81,25.77,25.81,237900.0,20.3692,20.3929,20.3613,20.3929,237900.0
2013-10-29 11:05:00,25.81,25.81,25.79,25.81,147300.0,20.3929,20.3929,20.3771,20.3929,147300.0
2013-10-29 11:10:00,25.8,25.81,25.8,25.81,136500.0,20.385,20.3929,20.385,20.3929,136500.0
2013-10-29 11:15:00,25.81,25.82,25.79,25.79,350400.0,20.3929,20.4008,20.3771,20.3771,350400.0
2013-10-29 11:20:00,25.8,25.8,25.78,25.79,111600.0,20.385,20.385,20.3692,20.3771,111600.0
2013-10-29 11:25:00,25.79,25.79,25.76,25.77,113400.0,20.3771,20.3771,20.3534,20.3613,113400.0
2013-10-29 11:30:00,25.77,25.77,25.74,25.74,319800.0,20.3613,20.3613,20.3376,20.3376,319800.0
2013-10-29 11:35:00,25.74,25.75,25.72,25.72,333900.0,20.3376,20.3455,20.3218,20.3218,333900.0
2013-10-29 11:40:00,25.72,25.75,25.72,25.73,341400.0,20.3218,20.3455,20.3218,20.3297,341400.0
2013-10-29 11:45:00,25.72,25.74,25.72,25.73,359100.0,20.3218,20.3376,20.3218,20.3297,359100.0
2013-10-29 11:50:00,25.73,25.75,25.73,25.75,296400.0,20.3297,20.3455,20.3297,20.3455,296400.0
2013-10-29 11:55:00,25.75,25.76,25.74,25.76,104100.0,20.3455,20.3534,20.3376,20.3534,104100.0
2013-10-29 12:00:00,25.76,25.76,25.75,25.75,56400.0,20.3534,20.3534,20.3455,20.3455,56400.0
2013-10-29 12:05:00,25.75,25.76,25.72,25.73,105300.0,20.3455,20.3534,20.3218,20.3297,105300.0
2013-10-29 12:10:00,25.73,25.74,25.73,25.73,60000.0,20.3297,20.3376,20.3297,20.3297,60000.0
2013-10-29 12:15:00,25.73,25.73,25.7,25.71,139800.0,20.3297,20.3297,20.306,20.3139,139800.0
2013-10-29 12:20:00,25.71,25.72,25.71,25.71,141000.0,20.3139,20.3218,20.3139,20.3139,141000.0
2013-10-29 12:25:00,25.71,25.71,25.69,25.7,237300.0,20.3139,20.3139,20.2981,20.306,237300.0
2013-10-29 12:30:00,25.7,25.72,25.7,25.71,125700.0,20.306,20.3218,20.306,20.3139,125700.0
2013-10-29 12:35:00,25.71,25.71,25.67,25.68,159300.0,20.3139,20.3139,20.2823,20.2902,159300.0
2013-10-29 12:40:00,25.68,25.7,25.68,25.7,119100.0,20.2902,20.306,20.2902,20.306,119100.0
2013-10-29 12:45:00,25.7,25.7,25.67,25.67,155700.0,20.306,20.306,20.2823,20.2823,155700.0
2013-10-29 12:50:00,25.67,25.68,25.66,25.66,140700.0,20.2823,20.2902,20.2744,20.2744,140700.0
2013-10-29 12:55:00,25.67,25.67,25.65,25.67,233700.0,20.2823,20.2823,20.2665,20.2823,233700.0
2013-10-29 13:00:00,25.67,25.68,25.67,25.67,312000.0,20.2823,20.2902,20.2823,20.2823,312000.0
2013-10-29 13:05:00,25.67,25.7,25.67,25.69,144900.0,20.2823,20.306,20.2823,20.2981,144900.0
2013-10-29 13:10:00,25.69,25.7,25.68,25.7,133200.0,20.2981,20.306,20.2902,20.306,133200.0
2013-10-29 13:15:00,25.7,25.7,25.67,25.67,161700.0,20.306,20.306,20.2823,20.2823,161700.0
2013-10-29 13:20:00,25.67,25.69,25.67,25.69,73800.0,20.2823,20.2981,20.2823,20.2981,73800.0
2013-10-29 13:25:00,25.69,25.69,25.66,25.66,161100.0,20.2981,20.2981,20.2744,20.2744,161100.0
2013-10-29 13:30:00,25.66,25.67,25.65,25.67,200400.0,20.2744,20.2823,20.2665,20.2823,200400.0
2013-10-29 13:35:00,25.67,25.67,25.65,25.67,386700.0,20.2823,20.2823,20.2665,20.2823,386700.0
2013-10-29 13:40:00,25.67,25.67,25.63,25.63,134100.0,20.2823,20.2823,20.2507,20.2507,134100.0
2013-10-29 13:45:00,25.63,25.63,25.62,25.63,108900.0,20.2507,20.2507,20.2428,20.2507,108900.0
2013-10-29 13:50:00,25.63,25.63,25.61,25.61,155100.0,20.2507,20.2507,20.2349,20.2349,155100.0
2013-10-29 13:55:00,25.61,25.63,25.61,25.63,244200.0,20.2349,20.2507,20.2349,20.2507,244200.0
2013-10-29 14:00:00,25.63,25.63,25.61,25.62,136500.0,20.2507,20.2507,20.2349,20.2428,136500.0
2013-10-29 14:05:00,25.63,25.64,25.61,25.62,279300.0,20.2507,20.2586,20.2349,20.2428,279300.0
2013-10-29 14:10:00,25.61,25.62,25.59,25.6,125700.0,20.2349,20.2428,20.2191,20.227,125700.0
2013-10-29 14:15:00,25.6,25.61,25.59,25.61,213300.0,20.227,20.2349,20.2191,20.2349,213300.0
2013-10-29 14:20:00,25.6,25.62,25.59,25.61,318000.0,20.227,20.2428,20.2191,20.2349,318000.0
2013-10-29 14:25:00,25.61,25.64,25.61,25.63,200400.0,20.2349,20.2586,20.2349,20.2507,200400.0
2013-10-29 14:30:00,25.63,25.63,25.62,25.62,158400.0,20.2507,20.2507,20.2428,20.2428,158400.0
2013-10-29 14:35:00,25.63,25.63,25.6,25.61,213900.0,20.2507,20.2507,20.227,20.2349,213900.0
2013-10-29 14:40:00,25.61,25.62,25.61,25.62,129000.0,20.2349,20.2428,20.2349,20.2428,129000.0
2013-10-29 14:45:00,25.62,25.63,25.61,25.61,279600.0,20.2428,20.2507,20.2349,20.2349,279600.0
2013-10-29 14:50:00,25.61,25.62,25.61,25.62,133200.0,20.2349,20.2428,20.2349,20.2428,133200.0
2013-10-29 14:55:00,25.62,25.62,25.61,25.61,164400.0,20.2428,20.2428,20.2349,20.2349,164400.0
2013-10-29 15:00:00,25.61,25.61,25.59,25.59,274500.0,20.2349,20.2349,20.2191,20.2191,274500.0
2013-10-29 15:05:00,25.59,25.6,25.58,25.59,277200.0,20.2191,20.227,20.2112,20.2191,277200.0
2013-10-29 15:10:00,25.59,25.62,25.58,25.62,454200.0,20.2191,20.2428,20.2112,20.2428,454200.0
2013-10-29 15:15:00,25.62,25.67,25.62,25.67,159900.0,20.2428,20.2823,20.2428,20.2823,159900.0
2013-10-29 15:20:00,25.67,25.67,25.65,25.67,144000.0,20.2823,20.2823,20.2665,20.2823,144000.0
2013-10-29 15:25:00,25.67,25.67,25.65,25.66,128700.0,20.2823,20.2823,20.2665,20.2744,128700.0
2013-10-29 15:30:00,25.66,25.67,25.65,25.66,118200.0,20.2744,20.2823,20.2665,20.2744,118200.0
2013-10-29 15:35:00,25.66,25.66,25.64,25.65,219000.0,20.2744,20.2744,20.2586,20.2665,219000.0
2013-10-29 15:40:00,25.65,25.67,25.65,25.65,182400.0,20.2665,20.2823,20.2665,20.2665,182400.0
2013-10-29 15:45:00,25.65,25.68,25.65,25.65,322500.0,20.2665,20.2902,20.2665,20.2665,322500.0
2013-10-29 15:50:00,25.65,25.69,25.65,25.68,315000.0,20.2665,20.2981,20.2665,20.2902,315000.0
2013-10-29 15:55:00,25.68,25.69,25.66,25.69,741600.0,20.2902,20.2981,20.2744,20.2981,741600.0
2013-10-30 09:30:00,25.76,25.82,25.75,25.77,439200.0,20.3534,20.4008,20.3455,20.3613,439200.0
2013-10-30 09:35:00,25.78,25.78,25.73,25.77,120300.0,20.3692,20.3692,20.3297,20.3613,120300.0
2013-10-30 09:40:00,25.76,25.77,25.68,25.69,209700.0,20.3534,20.3613,20.2902,20.2981,209700.0
2013-10-30 09:45:00,25.69,25.74,25.68,25.72,180600.0,20.2981,20.3376,20.2902,20.3218,180600.0
2013-10-30 09:50:00,25.72,25.74,25.71,25.71,110700.0,20.3218,20.3376,20.3139,20.3139,110700.0
2013-10-30 09:55:00,25.71,25.73,25.71,25.72,64800.0,20.3139,20.3297,20.3139,20.3218,64800.0
2013-10-30 10:00:00,25.72,25.74,25.71,25.74,132000.0,20.3218,20.3376,20.3139,20.3376,132000.0
2013-10-30 10:05:00,25.73,25.77,25.73,25.75,158100.0,20.3297,20.3613,20.3297,20.3455,158100.0
2013-10-30 10:10:00,25.74,25.76,25.73,25.75,215700.0,20.3376,20.3534,20.3297,20.3455,215700.0
2013-10-30 10:15:00,25.74,25.76,25.74,25.74,72600.0,20.3376,20.3534,20.3376,20.3376,72600.0
2013-10-30 10:20:00,25.74,25.76,25.73,25.75,85500.0,20.3376,20.3534,20.3297,20.3455,85500.0
2013-10-30 10:25:00,25.74,25.75,25.72,25.73,62100.0,20.3376,20.3455,20.3218,20.3297,62100.0
2013-10-30 10:30:00,25.73,25.74,25.73,25.73,55800.0,20.3297,20.3376,20.3297,20.3297,55800.0
2013-10-30 10:35:00,25.74,25.76,25.74,25.74,128400.0,20.3376,20.3534,20.3376,20.3376,128400.0
2013-10-30 10:40:00,25.74,25.77,25.72,25.77,88800.0,20.3376,20.3613,20.3218,20.3613,88800.0
2013-10-30 10:45:00,25.77,25.77,25.76,25.76,111300.0,20.3613,20.3613,20.3534,20.3534,111300.0
2013-10-30 10:50:00,25.76,25.77,25.76,25.76,57900.0,20.3534,20.3613,20.3534,20.3534,57900.0
2013-10-30 10:55:00,25.76,25.76,25.75,25.75,74400.0,20.3534,20.3534,20.3455,20.3455,74400.0
2013-10-30 11:00:00,25.75,25.76,25.74,25.74,99600.0,20.3455,20.3534,20.3376,20.3376,99600.0
2013-10-30 11:05:00,25.74,25.74,25.73,25.74,105900.0,20.3376,20.3376,20.3297,20.3376,105900.0
2013-10-30 11:10:00,25.74,25.76,25.74,25.76,108600.0,20.3376,20.3534,20.3376,20.3534,108600.0
2013-10-30 11:15:00,25.76,25.77,25.76,25.76,82500.0,20.3534,20.3613,20.3534,20.3534,82500.0
2013-10-30 11:20:00,25.76,25.77,25.75,25.76,95400.0,20.3534,20.3613,20.3455,20.3534,95400.0
2013-10-30 11:25:00,25.75,25.77,25.74,25.76,153900.0,20.3455,20.3613,20.3376,20.3534,153900.0
2013-10-30 11:30:00,25.76,25.78,25.76,25.78,149100.0,20.3534,20.3692,20.3534,20.3692,149100.0
2013-10-30 11:35:00,25.77,25.79,25.77,25.79,105900.0,20.3613,20.3771,20.3613,20.3771,105900.0
2013-10-30 11:40:00,25.79,25.79,25.76,25.77,58200.0,20.3771,20.3771,20.3534,20.3613,58200.0
2013-10-30 11:45:00,25.77,25.8,25.77,25.8,291900.0,20.3613,20.385,20.3613,20.385,291900.0
2013-10-30 11:50:00,25.8,25.8,25.79,25.79,80700.0,20.385,20.385,20.3771,20.3771,80700.0
2013-10-30 11:55:00,25.79,25.79,25.77,25.78,182700.0,20.3771,20.3771,20.3613,20.3692,182700.0
2013-10-30 12:00:00,25.78,25.79,25.78,25.79,103800.0,20.3692,20.3771,20.3692,20.3771,103800.0
2013-10-30 12:05:00,25.79,25.8,25.78,25.8,132300.0,20.3771,20.385,20.3692,20.385,132300.0
2013-10-30 12:10:00,25.8,25.82,25.8,25.82,134100.0,20.385,20.4008,20.385,20.4008,134100.0
2013-10-30 12:15:00,25.81,25.81,25.79,25.79,53400.0,20.3929,20.3929,20.3771,20.3771,53400.0
2013-10-30 12:20:00,25.8,25.81,25.79,25.8,91500.0,20.385,20.3929,20.3771,20.385,91500.0
2013-10-30 12:25:00,25.8,25.81,25.79,25.8,159900.0,20.385,20.3929,20.3771,20.385,159900.0
2013-10-30 12:30:00,25.79,25.8,25.79,25.79,36900.0,20.3771,20.385,20.3771,20.3771,36900.0
2013-10-30 12:35:00,25.79,25.81,25.79,25.81,85500.0,20.3771,20.3929,20.3771,20.3929,85500.0
2013-10-30 12:40:00,25.81,25.83,25.81,25.82,78600.0,20.3929,20.4087,20.3929,20.4008,78600.0
2013-10-30 12:45:00,25.82,25.83,25.82,25.83,91800.0,20.4008,20.4087,20.4008,20.4087,91800.0
2013-10-30 12:50:00,25.84,25.84,25.83,25.83,67800.0,20.4166,20.4166,20.4087,20.4087,67800.0
2013-10-30 12:55:00,25.84,25.84,25.82,25.83,49500.0,20.4166,20.4166,20.4008,20.4087,49500.0
2013-10-30 13:00:00,25.83,25.83,25.81,25.82,88200.0,20.4087,20.4087,20.3929,20.4008,88200.0
2013-10-30 13:05:00,25.82,25.82,25.81,25.82,57900.0,20.4008,20.4008,20.3929,20.4008,57900.0
2013-10-30 13:10:00,25.82,25.82,25.79,25.8,126000.0,20.4008,20.4008,20.3771,20.385,126000.0
2013-10-30 13:15:00,25.79,25.8,25.75,25.75,242700.0,20.3771,20.385,20.3455,20.3455,242700.0
2013-10-30 13:20:00,25.76,25.77,25.72,25.72,261600.0,20.3534,20.3613,20.3218,20.3218,261600.0
2013-10-30 13:25:00,25.72,25.73,25.7,25.7,171600.0,20.3218,20.3297,20.306,20.306,171600.0
2013-10-30 13:30:00,25.7,25.71,25.69,25.7,114900.0,20.306,20.3139,20.2981,20.306,114900.0
2013-10-30 13:35:00,25.69,25.71,25.69,25.69,153300.0,20.2981,20.3139,20.2981,20.2981,153300.0
2013-10-30 13:40:00,25.68,25.7,25.68,25.68,181800.0,20.2902,20.306,20.2902,20.2902,181800.0
2013-10-30 13:45:00,25.68,25.68,25.66,25.67,217500.0,20.2902,20.2902,20.2744,20.2823,217500.0
2013-10-30 13:50:00,25.67,25.7,25.67,25.69,107400.0,20.2823,20.306,20.2823,20.2981,107400.0
2013-10-30 13:55:00,25.69,25.69,25.66,25.69,73200.0,20.2981,20.2981,20.2744,20.2981,73200.0
2013-10-30 14:00:00,25.69,25.75,25.66,25.71,228300.0,20.2981,20.3455,20.2744,20.3139,228300.0
2013-10-30 14:05:00,25.71,25.75,25.65,25.66,239100.0,20.3139,20.3455,20.2665,20.2744,239100.0
2013-10-30 14:10:00,25.66,25.7,25.64,25.66,294300.0,20.2744,20.306,20.2586,20.2744,294300.0
2013-10-30 14:15:00,25.66,25.66,25.54,25.58,453900.0,20.2744,20.2744,20.1796,20.2112,453900.0
2013-10-30 14:20:00,25.58,25.61,25.56,25.59,265800.0,20.2112,20.2349,20.1954,20.2191,265800.0
2013-10-30 14:25:00,25.59,25.61,25.52,25.61,306300.0,20.2191,20.2349,20.1638,20.2349,306300.0
2013-10-30 14:30:00,25.61,25.66,25.58,25.64,247200.0,20.2349,20.2744,20.2112,20.2586,247200.0
2013-10-30 14:35:00,25.64,25.68,25.64,25.65,200700.0,20.2586,20.2902,20.2586,20.2665,200700.0
2013-10-30 14:40:00,25.65,25.68,25.61,25.62,270000.0,20.2665,20.2902,20.2349,20.2428,270000.0
2013-10-30 14:45:00,25.62,25.66,25.61,25.66,246900.0,20.2428,20.2744,20.2349,20.2744,246900.0
2013-10-30 14:50:00,25.66,25.66,25.63,25.65,151800.0,20.2744,20.2744,20.2507,20.2665,151800.0
2013-10-30 14:55:00,25.65,25.67,25.64,25.66,192900.0,20.2665,20.2823,20.2586,20.2744,192900.0
2013-10-30 15:00:00,25.67,25.71,25.67,25.71,213000.0,20.2823,20.3139,20.2823,20.3139,213000.0
2013-10-30 15:05:00,25.71,25.73,25.69,25.69,248100.0,20.3139,20.3297,20.2981,20.2981,248100.0
2013-10-30 15:10:00,25.69,25.69,25.67,25.68,109800.0,20.2981,20.2981,20.2823,20.2902,109800.0
2013-10-30 15:15:00,25.68,25.68,25.67,25.67,148800.0,20.2902,20.2902,20.2823,20.2823,148800.0
2013-10-30 15:20:00,25.68,25.69,25.67,25.68,131700.0,20.2902,20.2981,20.2823,20.2902,131700.0
2013-10-30 15:25:00,25.68,25.7,25.67,25.69,217800.0,20.2902,20.306,20.2823,20.2981,217800.0
2013-10-30 15:30:00,25.69,25.69,25.67,25.69,268500.0,20.2981,20.2981,20.2823,20.2981,268500.0
2013-10-30 15:35:00,25.69,25.7,25.68,25.7,162900.0,20.2981,20.306,20.2902,20.306,162900.0
2013-10-30 15:40:00,25.7,25.71,25.69,25.71,178200.0,20.306,20.3139,20.2981,20.3139,178200.0
2013-10-30 15:45:00,25.71,25.71,25.67,25.67,275700.0,20.3139,20.3139,20.2823,20.2823,275700.0
2013-10-30 15:50:00,25.67,25.67,25.64,25.65,221700.0,20.2823,20.2823,20.2586,20.2665,221700.0
2013-10-30 15:55:00,25.65,25.67,25.64,25.64,363900.0,20.2665,20.2823,20.2586,20.2586,363900.0
2013-10-31 09:30:00,25.63,25.7,25.61,25.61,333300.0,20.2507,20.306,20.2349,20.2349,333300.0
2013-10-31 09:35:00,25.61,25.65,25.61,25.63,119100.0,20.2349,20.2665,20.2349,20.2507,119100.0
2013-10-31 09:40:00,25.64,25.65,25.61,25.63,97200.0,20.2586,20.2665,20.2349,20.2507,97200.0
2013-10-31 09:45:00,25.63,25.65,25.6,25.61,136800.0,20.2507,20.2665,20.227,20.2349,136800.0
2013-10-31 09:50:00,25.61,25.63,25.59,25.59,95400.0,20.2349,20.2507,20.2191,20.2191,95400.0
2013-10-31 09:55:00,25.59,25.59,25.53,25.58,174600.0,20.2191,20.2191,20.1717,20.2112,174600.0
2013-10-31 10:00:00,25.58,25.59,25.56,25.59,291900.0,20.2112,20.2191,20.1954,20.2191,291900.0
2013-10-31 10:05:00,25.58,25.6,25.58,25.6,205500.0,20.2112,20.227,20.2112,20.227,205500.0
2013-10-31 10:10:00,25.6,25.61,25.54,25.54,249900.0,20.227,20.2349,20.1796,20.1796,249900.0
2013-10-31 10:15:00,25.55,25.59,25.55,25.59,125100.0,20.1875,20.2191,20.1875,20.2191,125100.0
2013-10-31 10:20:00,25.58,25.59,25.55,25.59,374400.0,20.2112,20.2191,20.1875,20.2191,374400.0
2013-10-31 10:25:00,25.6,25.62,25.59,25.6,110400.0,20.227,20.2428,20.2191,20.227,110400.0
2013-10-31 10:30:00,25.61,25.65,25.61,25.63,150600.0,20.2349,20.2665,20.2349,20.2507,150600.0
2013-10-31 10:35:00,25.63,25.64,25.6,25.61,400800.0,20.2507,20.2586,20.227,20.2349,400800.0
2013-10-31 10:40:00,25.62,25.63,25.6,25.61,122100.0,20.2428,20.2507,20.227,20.2349,122100.0
2013-10-31 10:45:00,25.61,25.64,25.61,25.63,104700.0,20.2349,20.2586,20.2349,20.2507,104700.0
2013-10-31 10:50:00,25.63,25.64,25.61,25.61,106200.0,20.2507,20.2586,20.2349,20.2349,106200.0
2013-10-31 10:55:00,25.61,25.62,25.6,25.61,78900.0,20.2349,20.2428,20.227,20.2349,78900.0
2013-10-31 11:00:00,25.61,25.63,25.6,25.63,74400.0,20.2349,20.2507,20.227,20.2507,74400.0
2013-10-31 11:05:00,25.63,25.63,25.6,25.61,111000.0,20.2507,20.2507,20.227,20.2349,111000.0
2013-10-31 11:10:00,25.61,25.62,25.6,25.62,54900.0,20.2349,20.2428,20.227,20.2428,54900.0
2013-10-31 11:15:00,25.61,25.62,25.6,25.62,82800.0,20.2349,20.2428,20.227,20.2428,82800.0
2013-10-31 11:20:00,25.62,25.62,25.61,25.61,72600.0,20.2428,20.2428,20.2349,20.2349,72600.0
2013-10-31 11:25:00,25.62,25.64,25.61,25.64,124200.0,20.2428,20.2586,20.2349,20.2586,124200.0
2013-10-31 11:30:00,25.64,25.66,25.63,25.66,222000.0,20.2586,20.2744,20.2507,20.2744,222000.0
2013-10-31 11:35:00,25.66,25.68,25.64,25.66,220500.0,20.2744,20.2902,20.2586,20.2744,220500.0
2013-10-31 11:40:00,25.66,25.66,25.64,25.65,157500.0,20.2744,20.2744,20.2586,20.2665,157500.0
2013-10-31 11:45:00,25.65,25.65,25.64,25.64,51300.0,20.2665,20.2665,20.2586,20.2586,51300.0
2013-10-31 11:50:00,25.64,25.65,25.64,25.65,88800.0,20.2586,20.2665,20.2586,20.2665,88800.0
2013-10-31 11:55:00,25.65,25.66,25.65,25.66,86100.0,20.2665,20.2744,20.2665,20.2744,86100.0
2013-10-31 12:00:00,25.66,25.67,25.64,25.66,69600.0,20.2744,20.2823,20.2586,20.2744,69600.0
2013-10-31 12:05:00,25.66,25.67,25.66,25.67,124500.0,20.2744,20.2823,20.2744,20.2823,124500.0
2013-10-31 12:10:00,25.67,25.68,25.66,25.66,114600.0,20.2823,20.2902,20.2744,20.2744,114600.0
2013-10-31 12:15:00,25.66,25.67,25.66,25.66,86100.0,20.2744,20.2823,20.2744,20.2744,86100.0
2013-10-31 12:20:00,25.66,25.67,25.66,25.67,60600.0,20.2744,20.2823,20.2744,20.2823,60600.0
2013-10-31 12:25:00,25.67,25.69,25.67,25.67,59100.0,20.2823,20.2981,20.2823,20.2823,59100.0
2013-10-31 12:30:00,25.67,25.7,25.66,25.69,132600.0,20.2823,20.306,20.2744,20.2981,132600.0
2013-10-31 12:35:00,25.69,25.7,25.68,25.69,50700.0,20.2981,20.306,20.2902,20.2981,50700.0
2013-10-31 12:40:00,25.69,25.7,25.69,25.69,51900.0,20.2981,20.306,20.2981,20.2981,51900.0
2013-10-31 12:45:00,25.69,25.7,25.69,25.7,49500.0,20.2981,20.306,20.2981,20.306,49500.0
2013-10-31 12:50:00,25.7,25.7,25.69,25.69,28200.0,20.306,20.306,20.2981,20.2981,28200.0
2013-10-31 12:55:00,25.69,25.7,25.69,25.7,42000.0,20.2981,20.306,20.2981,20.306,42000.0
2013-10-31 13:00:00,25.7,25.72,25.7,25.7,67800.0,20.306,20.3218,20.306,20.306,67800.0
2013-10-31 13:05:00,25.7,25.71,25.7,25.71,42300.0,20.306,20.3139,20.306,20.3139,42300.0
2013-10-31 13:10:00,25.71,25.71,25.7,25.71,49500.0,20.3139,20.3139,20.306,20.3139,49500.0
2013-10-31 13:15:00,25.71,25.71,25.7,25.7,67500.0,20.3139,20.3139,20.306,20.306,67500.0
2013-10-31 13:20:00,25.7,25.71,25.69,25.69,73500.0,20.306,20.3139,20.2981,20.2981,73500.0
2013-10-31 13:25:00,25.69,25.69,25.68,25.68,49200.0,20.2981,20.2981,20.2902,20.2902,49200.0
2013-10-31 13:30:00,25.68,25.68,25.67,25.67,80100.0,20.2902,20.2902,20.2823,20.2823,80100.0
2013-10-31 13:35:00,25.68,25.68,25.65,25.65,56100.0,20.2902,20.2902,20.2665,20.2665,56100.0
2013-10-31 13:40:00,25.65,25.66,25.65,25.65,71400.0,20.2665,20.2744,20.2665,20.2665,71400.0
2013-10-31 13:45:00,25.65,25.66,25.65,25.65,60600.0,20.2665,20.2744,20.2665,20.2665,60600.0
2013-10-31 13:50:00,25.65,25.65,25.62,25.63,76500.0,20.2665,20.2665,20.2428,20.2507,76500.0
2013-10-31 13:55:00,25.63,25.64,25.63,25.64,63600.0,20.2507,20.2586,20.2507,20.2586,63600.0
2013-10-31 14:00:00,25.63,25.66,25.63,25.65,84600.0,20.2507,20.2744,20.2507,20.2665,84600.0
2013-10-31 14:05:00,25.65,25.65,25.63,25.63,65400.0,20.2665,20.2665,20.2507,20.2507,65400.0
2013-10-31 14:10:00,25.63,25.66,25.63,25.65,52500.0,20.2507,20.2744,20.2507,20.2665,52500.0
2013-10-31 14:15:00,25.65,25.68,25.65,25.68,75900.0,20.2665,20.2902,20.2665,20.2902,75900.0
2013-10-31 14:20:00,25.67,25.68,25.66,25.66,49500.0,20.2823,20.2902,20.2744,20.2744,49500.0
2013-10-31 14:25:00,25.67,25.68,25.66,25.68,73200.0,20.2823,20.2902,20.2744,20.2902,73200.0
2013-10-31 14:30:00,25.68,25.69,25.67,25.68,106500.0,20.2902,20.2981,20.2823,20.2902,106500.0
2013-10-31 14:35:00,25.68,25.7,25.68,25.69,99900.0,20.2902,20.306,20.2902,20.2981,99900.0
2013-10-31 14:40:00,25.69,25.7,25.69,25.69,82200.0,20.2981,20.306,20.2981,20.2981,82200.0
2013-10-31 14:45:00,25.69,25.69,25.68,25.69,61500.0,20.2981,20.2981,20.2902,20.2981,61500.0
2013-10-31 14:50:00,25.68,25.69,25.68,25.68,74700.0,20.2902,20.2981,20.2902,20.2902,74700.0
2013-10-31 14:55:00,25.68,25.69,25.65,25.65,91500.0,20.2902,20.2981,20.2665,20.2665,91500.0
2013-10-31 15:00:00,25.65,25.65,25.63,25.64,174300.0,20.2665,20.2665,20.2507,20.2586,174300.0
2013-10-31 15:05:00,25.64,25.64,25.63,25.64,98400.0,20.2586,20.2586,20.2507,20.2586,98400.0
2013-10-31 15:10:00,25.64,25.66,25.64,25.66,55800.0,20.2586,20.2744,20.2586,20.2744,55800.0
2013-10-31 15:15:00,25.66,25.66,25.64,25.64,330900.0,20.2744,20.2744,20.2586,20.2586,330900.0
2013-10-31 15:20:00,25.64,25.66,25.64,25.65,113400.0,20.2586,20.2744,20.2586,20.2665,113400.0
2013-10-31 15:25:00,25.65,25.65,25.63,25.64,90900.0,20.2665,20.2665,20.2507,20.2586,90900.0
2013-10-31 15:30:00,25.64,25.65,25.63,25.64,134400.0,20.2586,20.2665,20.2507,20.2586,134400.0
2013-10-31 15:35:00,25.64,25.66,25.64,25.65,131700.0,20.2586,20.2744,20.2586,20.2665,131700.0
2013-10-31 15:40:00,25.65,25.67,25.65,25.67,204000.0,20.2665,20.2823,20.2665,20.2823,204000.0
2013-10-31 15:45:00,25.66,25.67,25.65,25.66,412500.0,20.2744,20.2823,20.2665,20.2744,412500.0
2013-10-31 15:50:00,25.66,25.66,25.61,25.63,471600.0,20.2744,20.2744,20.2349,20.2507,471600.0
2013-10-31 15:55:00,25.63,25.63,25.59,25.59,940800.0,20.2507,20.2507,20.2191,20.2191,940800.0
2013-11-01 09:30:00,25.66,25.66,25.6,25.61,322800.0,20.2744,20.2744,20.227,20.2349,322800.0
2013-11-01 09:35:00,25.61,25.63,25.56,25.58,222000.0,20.2349,20.2507,20.1954,20.2112,222000.0
2013-11-01 09:40:00,25.58,25.65,25.54,25.64,151800.0,20.2112,20.2665,20.1796,20.2586,151800.0
2013-11-01 09:45:00,25.64,25.65,25.61,25.63,168900.0,20.2586,20.2665,20.2349,20.2507,168900.0
2013-11-01 09:50:00,25.63,25.63,25.6,25.61,204900.0,20.2507,20.2507,20.227,20.2349,204900.0
2013-11-01 09:55:00,25.62,25.62,25.58,25.58,187500.0,20.2428,20.2428,20.2112,20.2112,187500.0
2013-11-01 10:00:00,25.58,25.61,25.57,25.6,207600.0,20.2112,20.2349,20.2033,20.227,207600.0
2013-11-01 10:05:00,25.6,25.65,25.59,25.64,183900.0,20.227,20.2665,20.2191,20.2586,183900.0
2013-11-01 10:10:00,25.65,25.65,25.59,25.59,138300.0,20.2665,20.2665,20.2191,20.2191,138300.0
2013-11-01 10:15:00,25.59,25.6,25.56,25.58,359400.0,20.2191,20.227,20.1954,20.2112,359400.0
2013-11-01 10:20:00,25.57,25.59,25.57,25.58,167700.0,20.2033,20.2191,20.2033,20.2112,167700.0
2013-11-01 10:25:00,25.58,25.58,25.55,25.55,169800.0,20.2112,20.2112,20.1875,20.1875,169800.0
2013-11-01 10:30:00,25.55,25.55,25.54,25.54,154500.0,20.1875,20.1875,20.1796,20.1796,154500.0
2013-11-01 10:35:00,25.54,25.56,25.53,25.54,466500.0,20.1796,20.1954,20.1717,20.1796,466500.0
2013-11-01 10:40:00,25.54,25.56,25.54,25.56,96000.0,20.1796,20.1954,20.1796,20.1954,96000.0
2013-11-01 10:45:00,25.56,25.57,25.56,25.56,66900.0,20.1954,20.2033,20.1954,20.1954,66900.0
2013-11-01 10:50:00,25.57,25.58,25.56,25.58,82200.0,20.2033,20.2112,20.1954,20.2112,82200.0
2013-11-01 10:55:00,25.58,25.6,25.57,25.58,245400.0,20.2112,20.227,20.2033,20.2112,245400.0
2013-11-01 11:00:00,25.58,25.58,25.55,25.56,106500.0,20.2112,20.2112,20.1875,20.1954,106500.0
2013-11-01 11:05:00,25.56,25.56,25.55,25.55,96900.0,20.1954,20.1954,20.1875,20.1875,96900.0
2013-11-01 11:10:00,25.55,25.55,25.53,25.54,99300.0,20.1875,20.1875,20.1717,20.1796,99300.0
2013-11-01 11:15:00,25.54,25.55,25.53,25.54,158700.0,20.1796,20.1875,20.1717,20.1796,158700.0
2013-11-01 11:20:00,25.54,25.59,25.54,25.59,179100.0,20.1796,20.2191,20.1796,20.2191,179100.0
2013-11-01 11:25:00,25.59,25.62,25.58,25.62,175800.0,20.2191,20.2428,20.2112,20.2428,175800.0
2013-11-01 11:30:00,25.62,25.64,25.61,25.64,121500.0,20.2428,20.2586,20.2349,20.2586,121500.0
2013-11-01 11:35:00,25.64,25.65,25.63,25.63,199500.0,20.2586,20.2665,20.2507,20.2507,199500.0
2013-11-01 11:40:00,25.63,25.66,25.62,25.66,188700.0,20.2507,20.2744,20.2428,20.2744,188700.0
2013-11-01 11:45:00,25.65,25.68,25.64,25.68,110100.0,20.2665,20.2902,20.2586,20.2902,110100.0
2013-11-01 11:50:00,25.68,25.69,25.66,25.66,150300.0,20.2902,20.2981,20.2744,20.2744,150300.0
2013-11-01 11:55:00,25.66,25.68,25.64,25.65,180300.0,20.2744,20.2902,20.2586,20.2665,180300.0
2013-11-01 12:00:00,25.65,25.66,25.64,25.65,117900.0,20.2665,20.2744,20.2586,20.2665,117900.0
2013-11-01 12:05:00,25.65,25.66,25.64,25.65,92400.0,20.2665,20.2744,20.2586,20.2665,92400.0
2013-11-01 12:10:00,25.65,25.65,25.64,25.64,75600.0,20.2665,20.2665,20.2586,20.2586,75600.0
2013-11-01 12:15:00,25.64,25.65,25.63,25.63,144600.0,20.2586,20.2665,20.2507,20.2507,144600.0
2013-11-01 12:20:00,25.63,25.64,25.62,25.64,165900.0,20.2507,20.2586,20.2428,20.2586,165900.0
2013-11-01 12:25:00,25.64,25.64,25.63,25.64,76800.0,20.2586,20.2586,20.2507,20.2586,76800.0
2013-11-01 12:30:00,25.64,25.65,25.64,25.65,57300.0,20.2586,20.2665,20.2586,20.2665,57300.0
2013-11-01 12:35:00,25.65,25.65,25.63,25.63,89100.0,20.2665,20.2665,20.2507,20.2507,89100.0
2013-11-01 12:40:00,25.63,25.64,25.62,25.62,67500.0,20.2507,20.2586,20.2428,20.2428,67500.0
2013-11-01 12:45:00,25.62,25.62,25.61,25.61,28500.0,20.2428,20.2428,20.2349,20.2349,28500.0
2013-11-01 12:50:00,25.61,25.62,25.61,25.62,51600.0,20.2349,20.2428,20.2349,20.2428,51600.0
2013-11-01 12:55:00,25.62,25.63,25.61,25.62,59100.0,20.2428,20.2507,20.2349,20.2428,59100.0
2013-11-01 13:00:00,25.62,25.62,25.6,25.6,67500.0,20.2428,20.2428,20.227,20.227,67500.0
2013-11-01 13:05:00,25.6,25.6,25.59,25.59,56700.0,20.227,20.227,20.2191,20.2191,56700.0
2013-11-01 13:10:00,25.59,25.6,25.59,25.6,44100.0,20.2191,20.227,20.2191,20.227,44100.0
2013-11-01 13:15:00,25.6,25.61,25.58,25.58,119100.0,20.227,20.2349,20.2112,20.2112,119100.0
2013-11-01 13:20:00,25.58,25.6,25.57,25.6,293700.0,20.2112,20.227,20.2033,20.227,293700.0
2013-11-01 13:25:00,25.6,25.62,25.58,25.61,246600.0,20.227,20.2428,20.2112,20.2349,246600.0
2013-11-01 13:30:00,25.61,25.63,25.6,25.63,74100.0,20.2349,20.2507,20.227,20.2507,74100.0
2013-11-01 13:35:00,25.63,25.66,25.62,25.66,105000.0,20.2507,20.2744,20.2428,20.2744,105000.0
2013-11-01 13:40:00,25.65,25.68,25.65,25.68,82200.0,20.2665,20.2902,20.2665,20.2902,82200.0
2013-11-01 13:45:00,25.68,25.7,25.68,25.7,105600.0,20.2902,20.306,20.2902,20.306,105600.0
2013-11-01 13:50:00,25.7,25.71,25.68,25.71,299100.0,20.306,20.3139,20.2902,20.3139,299100.0
2013-11-01 13:55:00,25.71,25.72,25.7,25.71,303600.0,20.3139,20.3218,20.306,20.3139,303600.0
2013-11-01 14:00:00,25.72,25.75,25.71,25.75,226200.0,20.3218,20.3455,20.3139,20.3455,226200.0
2013-11-01 14:05:00,25.75,25.75,25.74,25.74,142200.0,20.3455,20.3455,20.3376,20.3376,142200.0
2013-11-01 14:10:00,25.74,25.77,25.74,25.77,218100.0,20.3376,20.3613,20.3376,20.3613,218100.0
2013-11-01 14:15:00,25.77,25.78,25.77,25.78,151800.0,20.3613,20.3692,20.3613,20.3692,151800.0
2013-11-01 14:20:00,25.78,25.8,25.78,25.79,143100.0,20.3692,20.385,20.3692,20.3771,143100.0
2013-11-01 14:25:00,25.79,25.79,25.76,25.77,143100.0,20.3771,20.3771,20.3534,20.3613,143100.0
2013-11-01 14:30:00,25.77,25.77,25.74,25.74,138000.0,20.3613,20.3613,20.3376,20.3376,138000.0
2013-11-01 14:35:00,25.75,25.77,25.74,25.77,74100.0,20.3455,20.3613,20.3376,20.3613,74100.0
2013-11-01 14:40:00,25.77,25.77,25.75,25.75,95700.0,20.3613,20.3613,20.3455,20.3455,95700.0
2013-11-01 14:45:00,25.76,25.76,25.75,25.75,117900.0,20.3534,20.3534,20.3455,20.3455,117900.0
2013-11-01 14:50:00,25.75,25.75,25.72,25.73,186000.0,20.3455,20.3455,20.3218,20.3297,186000.0
2013-11-01 14:55:00,25.73,25.74,25.69,25.7,276000.0,20.3297,20.3376,20.2981,20.306,276000.0
2013-11-01 15:00:00,25.7,25.71,25.69,25.71,109200.0,20.306,20.3139,20.2981,20.3139,109200.0
2013-11-01 15:05:00,25.71,25.71,25.69,25.69,131100.0,20.3139,20.3139,20.2981,20.2981,131100.0
2013-11-01 15:10:00,25.69,25.71,25.68,25.69,267300.0,20.2981,20.3139,20.2902,20.2981,267300.0
2013-11-01 15:15:00,25.69,25.69,25.68,25.69,137700.0,20.2981,20.2981,20.2902,20.2981,137700.0
2013-11-01 15:20:00,25.68,25.68,25.66,25.67,202500.0,20.2902,20.2902,20.2744,20.2823,202500.0
2013-11-01 15:25:00,25.67,25.68,25.66,25.66,179700.0,20.2823,20.2902,20.2744,20.2744,179700.0
2013-11-01 15:30:00,25.66,25.69,25.66,25.69,161400.0,20.2744,20.2981,20.2744,20.2981,161400.0
2013-11-01 15:35:00,25.69,25.7,25.67,25.68,209100.0,20.2981,20.306,20.2823,20.2902,209100.0
2013-11-01 15:40:00,25.68,25.7,25.68,25.69,199200.0,20.2902,20.306,20.2902,20.2981,199200.0
2013-11-01 15:45:00,25.7,25.71,25.69,25.71,333000.0,20.306,20.3139,20.2981,20.3139,333000.0
2013-11-01 15:50:00,25.7,25.73,25.7,25.73,301500.0,20.306,20.3297,20.306,20.3297,301500.0
2013-11-01 15:55:00,25.73,25.73,25.68,25.69,916500.0,20.3297,20.3297,20.2902,20.2981,916500.0
2013-11-04 09:30:00,25.74,25.83,25.73,25.82,323100.0,20.3376,20.4087,20.3297,20.4008,323100.0
2013-11-04 09:35:00,25.82,25.83,25.8,25.83,123300.0,20.4008,20.4087,20.385,20.4087,123300.0
2013-11-04 09:40:00,25.82,25.85,25.79,25.85,240000.0,20.4008,20.4245,20.3771,20.4245,240000.0
2013-11-04 09:45:00,25.85,25.88,25.82,25.83,380100.0,20.4245,20.4482,20.4008,20.4087,380100.0
2013-11-04 09:50:00,25.83,25.88,25.83,25.87,105600.0,20.4087,20.4482,20.4087,20.4403,105600.0
2013-11-04 09:55:00,25.86,25.88,25.85,25.88,103500.0,20.4324,20.4482,20.4245,20.4482,103500.0
2013-11-04 10:00:00,25.88,25.88,25.83,25.84,213000.0,20.4482,20.4482,20.4087,20.4166,213000.0
2013-11-04 10:05:00,25.84,25.84,25.82,25.82,169500.0,20.4166,20.4166,20.4008,20.4008,169500.0
2013-11-04 10:10:00,25.82,25.84,25.82,25.84,184500.0,20.4008,20.4166,20.4008,20.4166,184500.0
2013-11-04 10:15:00,25.84,25.84,25.82,25.83,154200.0,20.4166,20.4166,20.4008,20.4087,154200.0
2013-11-04 10:20:00,25.83,25.86,25.83,25.85,156300.0,20.4087,20.4324,20.4087,20.4245,156300.0
2013-11-04 10:25:00,25.85,25.85,25.82,25.84,144300.0,20.4245,20.4245,20.4008,20.4166,144300.0
2013-11-04 10:30:00,25.84,25.84,25.83,25.83,133800.0,20.4166,20.4166,20.4087,20.4087,133800.0
2013-11-04 10:35:00,25.83,25.84,25.83,25.83,131400.0,20.4087,20.4166,20.4087,20.4087,131400.0
2013-11-04 10:40:00,25.83,25.84,25.82,25.84,134700.0,20.4087,20.4166,20.4008,20.4166,134700.0
2013-11-04 10:45:00,25.84,25.84,25.83,25.84,93600.0,20.4166,20.4166,20.4087,20.4166,93600.0
2013-11-04 10:50:00,25.84,25.85,25.83,25.83,178500.0,20.4166,20.4245,20.4087,20.4087,178500.0
2013-11-04 10:55:00,25.83,25.83,25.8,25.81,210300.0,20.4087,20.4087,20.385,20.3929,210300.0
2013-11-04 11:00:00,25.8,25.81,25.77,25.8,215100.0,20.385,20.3929,20.3613,20.385,215100.0
2013-11-04 11:05:00,25.8,25.8,25.78,25.78,111600.0,20.385,20.385,20.3692,20.3692,111600.0
2013-11-04 11:10:00,25.78,25.79,25.75,25.79,351900.0,20.3692,20.3771,20.3455,20.3771,351900.0
2013-11-04 11:15:00,25.79,25.8,25.77,25.77,203100.0,20.3771,20.385,20.3613,20.3613,203100.0
2013-11-04 11:20:00,25.78,25.78,25.77,25.78,177000.0,20.3692,20.3692,20.3613,20.3692,177000.0
2013-11-04 11:25:00,25.79,25.82,25.79,25.81,161100.0,20.3771,20.4008,20.3771,20.3929,161100.0
2013-11-04 11:30:00,25.81,25.82,25.8,25.82,130500.0,20.3929,20.4008,20.385,20.4008,130500.0
2013-11-04 11:35:00,25.82,25.84,25.82,25.83,143700.0,20.4008,20.4166,20.4008,20.4087,143700.0
2013-11-04 11:40:00,25.83,25.84,25.82,25.84,96300.0,20.4087,20.4166,20.4008,20.4166,96300.0
2013-11-04 11:45:00,25.84,25.84,25.83,25.84,117000.0,20.4166,20.4166,20.4087,20.4166,117000.0
2013-11-04 11:50:00,25.84,25.84,25.83,25.84,89100.0,20.4166,20.4166,20.4087,20.4166,89100.0
2013-11-04 11:55:00,25.84,25.84,25.83,25.83,81000.0,20.4166,20.4166,20.4087,20.4087,81000.0
2013-11-04 12:00:00,25.83,25.84,25.83,25.83,95400.0,20.4087,20.4166,20.4087,20.4087,95400.0
2013-11-04 12:05:00,25.83,25.84,25.83,25.83,132600.0,20.4087,20.4166,20.4087,20.4087,132600.0
2013-11-04 12:10:00,25.83,25.83,25.82,25.83,146700.0,20.4087,20.4087,20.4008,20.4087,146700.0
2013-11-04 12:15:00,25.83,25.85,25.83,25.85,177900.0,20.4087,20.4245,20.4087,20.4245,177900.0
2013-11-04 12:20:00,25.85,25.86,25.85,25.86,206100.0,20.4245,20.4324,20.4245,20.4324,206100.0
2013-11-04 12:25:00,25.85,25.86,25.85,25.86,97800.0,20.4245,20.4324,20.4245,20.4324,97800.0
2013-11-04 12:30:00,25.86,25.87,25.85,25.86,64500.0,20.4324,20.4403,20.4245,20.4324,64500.0
2013-11-04 12:35:00,25.86,25.86,25.84,25.85,120900.0,20.4324,20.4324,20.4166,20.4245,120900.0
2013-11-04 12:40:00,25.85,25.85,25.83,25.84,96300.0,20.4245,20.4245,20.4087,20.4166,96300.0
2013-11-04 12:45:00,25.84,25.84,25.83,25.83,48600.0,20.4166,20.4166,20.4087,20.4087,48600.0
2013-11-04 12:50:00,25.83,25.84,25.82,25.82,108000.0,20.4087,20.4166,20.4008,20.4008,108000.0
2013-11-04 12:55:00,25.82,25.82,25.81,25.81,156600.0,20.4008,20.4008,20.3929,20.3929,156600.0
2013-11-04 13:00:00,25.81,25.82,25.8,25.8,114300.0,20.3929,20.4008,20.385,20.385,114300.0
2013-11-04 13:05:00,25.8,25.81,25.79,25.8,95700.0,20.385,20.3929,20.3771,20.385,95700.0
2013-11-04 13:10:00,25.79,25.8,25.79,25.79,102300.0,20.3771,20.385,20.3771,20.3771,102300.0
2013-11-04 13:15:00,25.79,25.81,25.79,25.81,158400.0,20.3771,20.3929,20.3771,20.3929,158400.0
2013-11-04 13:20:00,25.81,25.81,25.79,25.79,284100.0,20.3929,20.3929,20.3771,20.3771,284100.0
2013-11-04 13:25:00,25.79,25.81,25.79,25.79,127800.0,20.3771,20.3929,20.3771,20.3771,127800.0
2013-11-04 13:30:00,25.79,25.8,25.79,25.8,65400.0,20.3771,20.385,20.3771,20.385,65400.0
2013-11-04 13:35:00,25.8,25.8,25.79,25.8,65100.0,20.385,20.385,20.3771,20.385,65100.0
2013-11-04 13:40:00,25.8,25.8,25.79,25.8,139200.0,20.385,20.385,20.3771,20.385,139200.0
2013-11-04 13:45:00,25.8,25.8,25.78,25.79,95700.0,20.385,20.385,20.3692,20.3771,95700.0
2013-11-04 13:50:00,25.79,25.79,25.78,25.79,36000.0,20.3771,20.3771,20.3692,20.3771,36000.0
2013-11-04 13:55:00,25.79,25.8,25.79,25.8,53700.0,20.3771,20.385,20.3771,20.385,53700.0
2013-11-04 14:00:00,25.8,25.8,25.79,25.8,82200.0,20.385,20.385,20.3771,20.385,82200.0
2013-11-04 14:05:00,25.8,25.8,25.78,25.8,132900.0,20.385,20.385,20.3692,20.385,132900.0
2013-11-04 14:10:00,25.79,25.81,25.79,25.81,100500.0,20.3771,20.3929,20.3771,20.3929,100500.0
2013-11-04 14:15:00,25.81,25.82,25.8,25.81,79500.0,20.3929,20.4008,20.385,20.3929,79500.0
2013-11-04 14:20:00,25.81,25.82,25.8,25.82,57900.0,20.3929,20.4008,20.385,20.4008,57900.0
2013-11-04 14:25:00,25.82,25.82,25.8,25.81,47700.0,20.4008,20.4008,20.385,20.3929,47700.0
2013-11-04 14:30:00,25.81,25.82,25.81,25.81,80700.0,20.3929,20.4008,20.3929,20.3929,80700.0
2013-11-04 14:35:00,25.81,25.81,25.79,25.8,78300.0,20.3929,20.3929,20.3771,20.385,78300.0
2013-11-04 14:40:00,25.8,25.8,25.79,25.79,57600.0,20.385,20.385,20.3771,20.3771,57600.0
2013-11-04 14:45:00,25.8,25.81,25.8,25.8,149700.0,20.385,20.3929,20.385,20.385,149700.0
2013-11-04 14:50:00,25.8,25.81,25.78,25.78,242700.0,20.385,20.3929,20.3692,20.3692,242700.0
2013-11-04 14:55:00,25.78,25.8,25.78,25.79,109800.0,20.3692,20.385,20.3692,20.3771,109800.0
2013-11-04 15:00:00,25.8,25.8,25.78,25.79,99600.0,20.385,20.385,20.3692,20.3771,99600.0
2013-11-04 15:05:00,25.79,25.79,25.77,25.77,61500.0,20.3771,20.3771,20.3613,20.3613,61500.0
2013-11-04 15:10:00,25.77,25.79,25.77,25.77,141000.0,20.3613,20.3771,20.3613,20.3613,141000.0
2013-11-04 15:15:00,25.77,25.78,25.76,25.76,124500.0,20.3613,20.3692,20.3534,20.3534,124500.0
2013-11-04 15:20:00,25.76,25.77,25.75,25.77,213900.0,20.3534,20.3613,20.3455,20.3613,213900.0
2013-11-04 15:25:00,25.76,25.78,25.76,25.78,87000.0,20.3534,20.3692,20.3534,20.3692,87000.0
2013-11-04 15:30:00,25.78,25.79,25.78,25.78,88200.0,20.3692,20.3771,20.3692,20.3692,88200.0
2013-11-04 15:35:00,25.78,25.8,25.77,25.79,201900.0,20.3692,20.385,20.3613,20.3771,201900.0
2013-11-04 15:40:00,25.8,25.8,25.78,25.78,273900.0,20.385,20.385,20.3692,20.3692,273900.0
2013-11-04 15:45:00,25.78,25.78,25.76,25.77,277500.0,20.3692,20.3692,20.3534,20.3613,277500.0
2013-11-04 15:50:00,25.77,25.78,25.76,25.78,363900.0,20.3613,20.3692,20.3534,20.3692,363900.0
2013-11-04 15:55:00,25.77,25.8,25.77,25.78,896100.0,20.3613,20.385,20.3613,20.3692,896100.0
2013-11-05 09:30:00,25.63,25.72,25.6,25.64,370200.0,20.2507,20.3218,20.227,20.2586,370200.0
2013-11-05 09:35:00,25.63,25.65,25.6,25.61,100500.0,20.2507,20.2665,20.227,20.2349,100500.0
2013-11-05 09:40:00,25.6,25.63,25.58,25.61,161400.0,20.227,20.2507,20.2112,20.2349,161400.0
2013-11-05 09:45:00,25.61,25.66,25.57,25.66,354000.0,20.2349,20.2744,20.2033,20.2744,354000.0
2013-11-05 09:50:00,25.65,25.65,25.61,25.63,143700.0,20.2665,20.2665,20.2349,20.2507,143700.0
2013-11-05 09:55:00,25.63,25.65,25.59,25.62,153600.0,20.2507,20.2665,20.2191,20.2428,153600.0
2013-11-05 10:00:00,25.62,25.63,25.58,25.62,253200.0,20.2428,20.2507,20.2112,20.2428,253200.0
2013-11-05 10:05:00,25.62,25.63,25.61,25.62,141300.0,20.2428,20.2507,20.2349,20.2428,141300.0
2013-11-05 10:10:00,25.63,25.63,25.61,25.62,133500.0,20.2507,20.2507,20.2349,20.2428,133500.0
2013-11-05 10:15:00,25.62,25.64,25.61,25.61,117300.0,20.2428,20.2586,20.2349,20.2349,117300.0
2013-11-05 10:20:00,25.61,25.63,25.6,25.63,79200.0,20.2349,20.2507,20.227,20.2507,79200.0
2013-11-05 10:25:00,25.63,25.67,25.63,25.63,170400.0,20.2507,20.2823,20.2507,20.2507,170400.0
2013-11-05 10:30:00,25.64,25.67,25.63,25.65,227100.0,20.2586,20.2823,20.2507,20.2665,227100.0
2013-11-05 10:35:00,25.65,25.66,25.64,25.66,120000.0,20.2665,20.2744,20.2586,20.2744,120000.0
2013-11-05 10:40:00,25.66,25.68,25.65,25.65,169800.0,20.2744,20.2902,20.2665,20.2665,169800.0
2013-11-05 10:45:00,25.65,25.67,25.65,25.67,99600.0,20.2665,20.2823,20.2665,20.2823,99600.0
2013-11-05 10:50:00,25.66,25.71,25.66,25.7,169800.0,20.2744,20.3139,20.2744,20.306,169800.0
2013-11-05 10:55:00,25.7,25.71,25.66,25.67,188400.0,20.306,20.3139,20.2744,20.2823,188400.0
2013-11-05 11:00:00,25.67,25.72,25.67,25.71,114600.0,20.2823,20.3218,20.2823,20.3139,114600.0
2013-11-05 11:05:00,25.71,25.73,25.71,25.72,241800.0,20.3139,20.3297,20.3139,20.3218,241800.0
2013-11-05 11:10:00,25.72,25.74,25.72,25.72,113400.0,20.3218,20.3376,20.3218,20.3218,113400.0
2013-11-05 11:15:00,25.72,25.72,25.72,25.72,66600.0,20.3218,20.3218,20.3218,20.3218,66600.0
2013-11-05 11:20:00,25.72,25.72,25.71,25.71,145200.0,20.3218,20.3218,20.3139,20.3139,145200.0
2013-11-05 11:25:00,25.72,25.73,25.7,25.7,140100.0,20.3218,20.3297,20.306,20.306,140100.0
2013-11-05 11:30:00,25.7,25.74,25.7,25.74,69900.0,20.306,20.3376,20.306,20.3376,69900.0
2013-11-05 11:35:00,25.74,25.74,25.73,25.74,99300.0,20.3376,20.3376,20.3297,20.3376,99300.0
2013-11-05 11:40:00,25.74,25.74,25.72,25.74,83100.0,20.3376,20.3376,20.3218,20.3376,83100.0
2013-11-05 11:45:00,25.74,25.74,25.72,25.72,105900.0,20.3376,20.3376,20.3218,20.3218,105900.0
2013-11-05 11:50:00,25.72,25.73,25.71,25.73,102600.0,20.3218,20.3297,20.3139,20.3297,102600.0
2013-11-05 11:55:00,25.73,25.75,25.73,25.75,120900.0,20.3297,20.3455,20.3297,20.3455,120900.0
2013-11-05 12:00:00,25.75,25.76,25.75,25.75,77400.0,20.3455,20.3534,20.3455,20.3455,77400.0
2013-11-05 12:05:00,25.75,25.76,25.75,25.75,70800.0,20.3455,20.3534,20.3455,20.3455,70800.0
2013-11-05 12:10:00,25.75,25.75,25.73,25.73,82500.0,20.3455,20.3455,20.3297,20.3297,82500.0
2013-11-05 12:15:00,25.73,25.74,25.72,25.72,96600.0,20.3297,20.3376,20.3218,20.3218,96600.0
2013-11-05 12:20:00,25.72,25.74,25.71,25.73,128100.0,20.3218,20.3376,20.3139,20.3297,128100.0
2013-11-05 12:25:00,25.73,25.75,25.73,25.74,87900.0,20.3297,20.3455,20.3297,20.3376,87900.0
2013-11-05 12:30:00,25.74,25.74,25.72,25.73,103200.0,20.3376,20.3376,20.3218,20.3297,103200.0
2013-11-05 12:35:00,25.74,25.74,25.73,25.74,81900.0,20.3376,20.3376,20.3297,20.3376,81900.0
2013-11-05 12:40:00,25.74,25.74,25.73,25.74,81000.0,20.3376,20.3376,20.3297,20.3376,81000.0
2013-11-05 12:45:00,25.74,25.75,25.74,25.75,63300.0,20.3376,20.3455,20.3376,20.3455,63300.0
2013-11-05 12:50:00,25.75,25.77,25.75,25.77,89700.0,20.3455,20.3613,20.3455,20.3613,89700.0
2013-11-05 12:55:00,25.77,25.77,25.76,25.77,60600.0,20.3613,20.3613,20.3534,20.3613,60600.0
2013-11-05 13:00:00,25.77,25.78,25.77,25.77,135900.0,20.3613,20.3692,20.3613,20.3613,135900.0
2013-11-05 13:05:00,25.77,25.79,25.77,25.78,98700.0,20.3613,20.3771,20.3613,20.3692,98700.0
2013-11-05 13:10:00,25.78,25.82,25.78,25.82,220200.0,20.3692,20.4008,20.3692,20.4008,220200.0
2013-11-05 13:15:00,25.82,25.83,25.81,25.82,287700.0,20.4008,20.4087,20.3929,20.4008,287700.0
2013-11-05 13:20:00,25.82,25.83,25.82,25.83,102300.0,20.4008,20.4087,20.4008,20.4087,102300.0
2013-11-05 13:25:00,25.83,25.84,25.83,25.84,88800.0,20.4087,20.4166,20.4087,20.4166,88800.0
2013-11-05 13:30:00,25.84,25.84,25.81,25.82,123000.0,20.4166,20.4166,20.3929,20.4008,123000.0
2013-11-05 13:35:00,25.82,25.82,25.8,25.81,127800.0,20.4008,20.4008,20.385,20.3929,127800.0
2013-11-05 13:40:00,25.8,25.83,25.8,25.82,130500.0,20.385,20.4087,20.385,20.4008,130500.0
2013-11-05 13:45:00,25.82,25.83,25.81,25.82,84600.0,20.4008,20.4087,20.3929,20.4008,84600.0
2013-11-05 13:50:00,25.81,25.82,25.8,25.81,150600.0,20.3929,20.4008,20.385,20.3929,150600.0
2013-11-05 13:55:00,25.81,25.81,25.8,25.81,129000.0,20.3929,20.3929,20.385,20.3929,129000.0
2013-11-05 14:00:00,25.81,25.81,25.79,25.8,111300.0,20.3929,20.3929,20.3771,20.385,111300.0
2013-11-05 14:05:00,25.8,25.8,25.77,25.78,126000.0,20.385,20.385,20.3613,20.3692,126000.0
2013-11-05 14:10:00,25.78,25.79,25.77,25.79,82500.0,20.3692,20.3771,20.3613,20.3771,82500.0
2013-11-05 14:15:00,25.79,25.82,25.79,25.81,112200.0,20.3771,20.4008,20.3771,20.3929,112200.0
2013-11-05 14:20:00,25.81,25.81,25.79,25.81,84900.0,20.3929,20.3929,20.3771,20.3929,84900.0
2013-11-05 14:25:00,25.81,25.82,25.81,25.81,71100.0,20.3929,20.4008,20.3929,20.3929,71100.0
2013-11-05 14:30:00,25.81,25.83,25.81,25.83,101100.0,20.3929,20.4087,20.3929,20.4087,101100.0
2013-11-05 14:35:00,25.83,25.84,25.82,25.83,87600.0,20.4087,20.4166,20.4008,20.4087,87600.0
2013-11-05 14:40:00,25.83,25.84,25.83,25.84,105300.0,20.4087,20.4166,20.4087,20.4166,105300.0
2013-11-05 14:45:00,25.84,25.84,25.82,25.83,87600.0,20.4166,20.4166,20.4008,20.4087,87600.0
2013-11-05 14:50:00,25.82,25.82,25.81,25.81,117900.0,20.4008,20.4008,20.3929,20.3929,117900.0
2013-11-05 14:55:00,25.81,25.82,25.81,25.82,95400.0,20.3929,20.4008,20.3929,20.4008,95400.0
2013-11-05 15:00:00,25.82,25.83,25.81,25.82,200700.0,20.4008,20.4087,20.3929,20.4008,200700.0
2013-11-05 15:05:00,25.82,25.85,25.82,25.84,170100.0,20.4008,20.4245,20.4008,20.4166,170100.0
2013-11-05 15:10:00,25.84,25.84,25.83,25.83,98700.0,20.4166,20.4166,20.4087,20.4087,98700.0
2013-11-05 15:15:00,25.83,25.84,25.83,25.84,252300.0,20.4087,20.4166,20.4087,20.4166,252300.0
2013-11-05 15:20:00,25.84,25.85,25.83,25.84,180300.0,20.4166,20.4245,20.4087,20.4166,180300.0
2013-11-05 15:25:00,25.84,25.84,25.83,25.84,366600.0,20.4166,20.4166,20.4087,20.4166,366600.0
2013-11-05 15:30:00,25.84,25.86,25.84,25.85,257400.0,20.4166,20.4324,20.4166,20.4245,257400.0
2013-11-05 15:35:00,25.86,25.87,25.85,25.86,302100.0,20.4324,20.4403,20.4245,20.4324,302100.0
2013-11-05 15:40:00,25.87,25.87,25.85,25.87,333600.0,20.4403,20.4403,20.4245,20.4403,333600.0
2013-11-05 15:45:00,25.87,25.87,25.83,25.84,468900.0,20.4403,20.4403,20.4087,20.4166,468900.0
2013-11-05 15:50:00,25.84,25.85,25.84,25.84,378600.0,20.4166,20.4245,20.4166,20.4166,378600.0
2013-11-05 15:55:00,25.84,25.84,25.81,25.81,677700.0,20.4166,20.4166,20.3929,20.3929,677700.0
2013-11-06 09:30:00,25.88,25.88,25.81,25.83,351000.0,20.4482,20.4482,20.3929,20.4087,351000.0
2013-11-06 09:35:00,25.82,25.83,25.78,25.8,124800.0,20.4008,20.4087,20.3692,20.385,124800.0
2013-11-06 09:40:00,25.8,25.81,25.77,25.79,193500.0,20.385,20.3929,20.3613,20.3771,193500.0
2013-11-06 09:45:00,25.79,25.84,25.77,25.84,287700.0,20.3771,20.4166,20.3613,20.4166,287700.0
2013-11-06 09:50:00,25.84,25.86,25.84,25.85,111600.0,20.4166,20.4324,20.4166,20.4245,111600.0
2013-11-06 09:55:00,25.85,25.89,25.84,25.89,163200.0,20.4245,20.4561,20.4166,20.4561,163200.0
2013-11-06 10:00:00,25.89,25.92,25.89,25.9,126300.0,20.4561,20.4799,20.4561,20.464,126300.0
2013-11-06 10:05:00,25.91,25.92,25.87,25.88,233700.0,20.472,20.4799,20.4403,20.4482,233700.0
2013-11-06 10:10:00,25.88,25.9,25.86,25.86,150300.0,20.4482,20.464,20.4324,20.4324,150300.0
2013-11-06 10:15:00,25.86,25.89,25.85,25.86,150900.0,20.4324,20.4561,20.4245,20.4324,150900.0
2013-11-06 10:20:00,25.86,25.89,25.86,25.89,247800.0,20.4324,20.4561,20.4324,20.4561,247800.0
2013-11-06 10:25:00,25.88,25.92,25.88,25.89,235500.0,20.4482,20.4799,20.4482,20.4561,235500.0
2013-11-06 10:30:00,25.89,25.9,25.89,25.9,124500.0,20.4561,20.464,20.4561,20.464,124500.0
2013-11-06 10:35:00,25.9,25.92,25.9,25.92,267300.0,20.464,20.4799,20.464,20.4799,267300.0
2013-11-06 10:40:00,25.92,25.95,25.92,25.93,195600.0,20.4799,20.5036,20.4799,20.4878,195600.0
2013-11-06 10:45:00,25.93,25.95,25.92,25.94,105900.0,20.4878,20.5036,20.4799,20.4957,105900.0
2013-11-06 10:50:00,25.94,25.98,25.94,25.98,317700.0,20.4957,20.5273,20.4957,20.5273,317700.0
2013-11-06 10:55:00,25.98,25.98,25.93,25.94,131700.0,20.5273,20.5273,20.4878,20.4957,131700.0
2013-11-06 11:00:00,25.94,25.94,25.88,25.9,223800.0,20.4957,20.4957,20.4482,20.464,223800.0
2013-11-06 11:05:00,25.9,25.92,25.9,25.9,161100.0,20.464,20.4799,20.464,20.464,161100.0
2013-11-06 11:10:00,25.9,25.93,25.89,25.92,111900.0,20.464,20.4878,20.4561,20.4799,111900.0
2013-11-06 11:15:00,25.92,25.95,25.92,25.92,342900.0,20.4799,20.5036,20.4799,20.4799,342900.0
2013-11-06 11:20:00,25.92,25.93,25.91,25.91,213000.0,20.4799,20.4878,20.472,20.472,213000.0
2013-11-06 11:25:00,25.91,25.92,25.91,25.92,121800.0,20.472,20.4799,20.472,20.4799,121800.0
2013-11-06 11:30:00,25.92,25.92,25.91,25.92,87300.0,20.4799,20.4799,20.472,20.4799,87300.0
2013-11-06 11:35:00,25.92,25.92,25.91,25.92,72600.0,20.4799,20.4799,20.472,20.4799,72600.0
2013-11-06 11:40:00,25.92,25.94,25.91,25.94,63900.0,20.4799,20.4957,20.472,20.4957,63900.0
2013-11-06 11:45:00,25.94,25.95,25.94,25.94,111600.0,20.4957,20.5036,20.4957,20.4957,111600.0
2013-11-06 11:50:00,25.94,25.96,25.94,25.95,125700.0,20.4957,20.5115,20.4957,20.5036,125700.0
2013-11-06 11:55:00,25.95,25.95,25.91,25.93,146100.0,20.5036,20.5036,20.472,20.4878,146100.0
2013-11-06 12:00:00,25.93,25.94,25.93,25.94,84600.0,20.4878,20.4957,20.4878,20.4957,84600.0
2013-11-06 12:05:00,25.94,25.96,25.93,25.95,87000.0,20.4957,20.5115,20.4878,20.5036,87000.0
2013-11-06 12:10:00,25.95,25.97,25.95,25.97,93300.0,20.5036,20.5194,20.5036,20.5194,93300.0
2013-11-06 12:15:00,25.97,25.98,25.96,25.98,164400.0,20.5194,20.5273,20.5115,20.5273,164400.0
2013-11-06 12:20:00,25.98,26.01,25.98,26.01,240600.0,20.5273,20.551,20.5273,20.551,240600.0
2013-11-06 12:25:00,26.01,26.01,25.99,26.0,168000.0,20.551,20.551,20.5352,20.5431,168000.0
2013-11-06 12:30:00,26.0,26.03,26.0,26.03,141000.0,20.5431,20.5668,20.5431,20.5668,141000.0
2013-11-06 12:35:00,26.03,26.05,26.02,26.03,117900.0,20.5668,20.5826,20.5589,20.5668,117900.0
2013-11-06 12:40:00,26.03,26.03,26.01,26.02,126900.0,20.5668,20.5668,20.551,20.5589,126900.0
2013-11-06 12:45:00,26.02,26.03,26.01,26.03,103800.0,20.5589,20.5668,20.551,20.5668,103800.0
2013-11-06 12:50:00,26.03,26.03,26.02,26.03,88500.0,20.5668,20.5668,20.5589,20.5668,88500.0
2013-11-06 12:55:00,26.03,26.03,26.01,26.02,76800.0,20.5668,20.5668,20.551,20.5589,76800.0
2013-11-06 13:00:00,26.02,26.03,26.01,26.02,109200.0,20.5589,20.5668,20.551,20.5589,109200.0
2013-11-06 13:05:00,26.02,26.03,26.01,26.02,59700.0,20.5589,20.5668,20.551,20.5589,59700.0
2013-11-06 13:10:00,26.03,26.03,26.02,26.03,60000.0,20.5668,20.5668,20.5589,20.5668,60000.0
2013-11-06 13:15:00,26.03,26.03,26.02,26.02,101700.0,20.5668,20.5668,20.5589,20.5589,101700.0
2013-11-06 13:20:00,26.03,26.03,26.01,26.01,159000.0,20.5668,20.5668,20.551,20.551,159000.0
2013-11-06 13:25:00,26.02,26.05,26.01,26.03,216000.0,20.5589,20.5826,20.551,20.5668,216000.0
2013-11-06 13:30:00,26.04,26.06,26.04,26.06,84900.0,20.5747,20.5905,20.5747,20.5905,84900.0
2013-11-06 13:35:00,26.06,26.08,26.05,26.08,159000.0,20.5905,20.6063,20.5826,20.6063,159000.0
2013-11-06 13:40:00,26.08,26.09,26.07,26.08,185100.0,20.6063,20.6142,20.5984,20.6063,185100.0
2013-11-06 13:45:00,26.07,26.08,26.05,26.06,158400.0,20.5984,20.6063,20.5826,20.5905,158400.0
2013-11-06 13:50:00,26.05,26.06,26.04,26.05,76800.0,20.5826,20.5905,20.5747,20.5826,76800.0
2013-11-06 13:55:00,26.05,26.06,26.04,26.06,66900.0,20.5826,20.5905,20.5747,20.5905,66900.0
2013-11-06 14:00:00,26.05,26.06,26.04,26.04,124500.0,20.5826,20.5905,20.5747,20.5747,124500.0
2013-11-06 14:05:00,26.04,26.04,26.02,26.02,92100.0,20.5747,20.5747,20.5589,20.5589,92100.0
2013-11-06 14:10:00,26.02,26.03,26.02,26.02,77400.0,20.5589,20.5668,20.5589,20.5589,77400.0
2013-11-06 14:15:00,26.02,26.03,26.0,26.01,194700.0,20.5589,20.5668,20.5431,20.551,194700.0
2013-11-06 14:20:00,26.01,26.01,25.99,25.99,173700.0,20.551,20.551,20.5352,20.5352,173700.0
2013-11-06 14:25:00,25.99,26.0,25.99,25.99,100200.0,20.5352,20.5431,20.5352,20.5352,100200.0
2013-11-06 14:30:00,25.99,26.02,25.99,26.0,125100.0,20.5352,20.5589,20.5352,20.5431,125100.0
2013-11-06 14:35:00,26.0,26.02,26.0,26.02,234000.0,20.5431,20.5589,20.5431,20.5589,234000.0
2013-11-06 14:40:00,26.02,26.04,26.02,26.03,83100.0,20.5589,20.5747,20.5589,20.5668,83100.0
2013-11-06 14:45:00,26.03,26.06,26.03,26.06,52800.0,20.5668,20.5905,20.5668,20.5905,52800.0
2013-11-06 14:50:00,26.05,26.06,26.03,26.04,94200.0,20.5826,20.5905,20.5668,20.5747,94200.0
2013-11-06 14:55:00,26.04,26.04,26.03,26.04,65100.0,20.5747,20.5747,20.5668,20.5747,65100.0
2013-11-06 15:00:00,26.04,26.04,26.02,26.02,73500.0,20.5747,20.5747,20.5589,20.5589,73500.0
2013-11-06 15:05:00,26.03,26.05,26.02,26.03,103200.0,20.5668,20.5826,20.5589,20.5668,103200.0
2013-11-06 15:10:00,26.03,26.04,26.02,26.04,179400.0,20.5668,20.5747,20.5589,20.5747,179400.0
2013-11-06 15:15:00,26.04,26.04,26.03,26.04,55500.0,20.5747,20.5747,20.5668,20.5747,55500.0
2013-11-06 15:20:00,26.04,26.04,26.02,26.02,209700.0,20.5747,20.5747,20.5589,20.5589,209700.0
2013-11-06 15:25:00,26.02,26.03,26.01,26.02,166500.0,20.5589,20.5668,20.551,20.5589,166500.0
2013-11-06 15:30:00,26.02,26.02,26.01,26.01,115500.0,20.5589,20.5589,20.551,20.551,115500.0
2013-11-06 15:35:00,26.01,26.01,26.0,26.0,125700.0,20.551,20.551,20.5431,20.5431,125700.0
2013-11-06 15:40:00,26.0,26.02,25.99,26.02,264600.0,20.5431,20.5589,20.5352,20.5589,264600.0
2013-11-06 15:45:00,26.02,26.02,26.0,26.01,377400.0,20.5589,20.5589,20.5431,20.551,377400.0
2013-11-06 15:50:00,26.01,26.04,26.01,26.04,485100.0,20.551,20.5747,20.551,20.5747,485100.0
2013-11-06 15:55:00,26.04,26.07,26.03,26.05,699900.0,20.5747,20.5984,20.5668,20.5826,699900.0
2013-11-07 09:30:00,26.06,26.07,26.02,26.02,693000.0,20.5905,20.5984,20.5589,20.5589,693000.0
2013-11-07 09:35:00,26.02,26.07,25.99,26.0,736500.0,20.5589,20.5984,20.5352,20.5431,736500.0
2013-11-07 09:40:00,26.0,26.06,25.99,26.06,543900.0,20.5431,20.5905,20.5352,20.5905,543900.0
2013-11-07 09:45:00,26.05,26.06,26.04,26.06,258900.0,20.5826,20.5905,20.5747,20.5905,258900.0
2013-11-07 09:50:00,26.06,26.06,26.03,26.04,318300.0,20.5905,20.5905,20.5668,20.5747,318300.0
2013-11-07 09:55:00,26.04,26.05,26.03,26.04,209100.0,20.5747,20.5826,20.5668,20.5747,209100.0
2013-11-07 10:00:00,26.04,26.06,26.03,26.05,552600.0,20.5747,20.5905,20.5668,20.5826,552600.0
2013-11-07 10:05:00,26.05,26.05,26.03,26.03,148800.0,20.5826,20.5826,20.5668,20.5668,148800.0
2013-11-07 10:10:00,26.03,26.05,26.02,26.04,401700.0,20.5668,20.5826,20.5589,20.5747,401700.0
2013-11-07 10:15:00,26.05,26.05,26.03,26.04,235800.0,20.5826,20.5826,20.5668,20.5747,235800.0
2013-11-07 10:20:00,26.04,26.05,26.0,26.02,593100.0,20.5747,20.5826,20.5431,20.5589,593100.0
2013-11-07 10:25:00,26.02,26.05,26.02,26.04,160500.0,20.5589,20.5826,20.5589,20.5747,160500.0
2013-11-07 10:30:00,26.04,26.04,25.95,25.95,797100.0,20.5747,20.5747,20.5036,20.5036,797100.0
2013-11-07 10:35:00,25.95,25.97,25.93,25.94,743100.0,20.5036,20.5194,20.4878,20.4957,743100.0
2013-11-07 10:40:00,25.94,25.98,25.94,25.95,494700.0,20.4957,20.5273,20.4957,20.5036,494700.0
2013-11-07 10:45:00,25.95,25.96,25.94,25.96,193500.0,20.5036,20.5115,20.4957,20.5115,193500.0
2013-11-07 10:50:00,25.96,25.97,25.96,25.97,175500.0,20.5115,20.5194,20.5115,20.5194,175500.0
2013-11-07 10:55:00,25.97,25.98,25.95,25.95,190200.0,20.5194,20.5273,20.5036,20.5036,190200.0
2013-11-07 11:00:00,25.95,25.96,25.9,25.91,718200.0,20.5036,20.5115,20.464,20.472,718200.0
2013-11-07 11:05:00,25.91,25.94,25.91,25.92,294300.0,20.472,20.4957,20.472,20.4799,294300.0
2013-11-07 11:10:00,25.92,25.98,25.92,25.95,348300.0,20.4799,20.5273,20.4799,20.5036,348300.0
2013-11-07 11:15:00,25.95,25.96,25.94,25.96,231900.0,20.5036,20.5115,20.4957,20.5115,231900.0
2013-11-07 11:20:00,25.96,25.97,25.94,25.97,367500.0,20.5115,20.5194,20.4957,20.5194,367500.0
2013-11-07 11:25:00,25.97,25.98,25.95,25.97,418800.0,20.5194,20.5273,20.5036,20.5194,418800.0
2013-11-07 11:30:00,25.97,25.99,25.96,25.99,272100.0,20.5194,20.5352,20.5115,20.5352,272100.0
2013-11-07 11:35:00,25.99,26.01,25.98,26.01,461100.0,20.5352,20.551,20.5273,20.551,461100.0
2013-11-07 11:40:00,26.01,26.01,25.97,25.98,284400.0,20.551,20.551,20.5194,20.5273,284400.0
2013-11-07 11:45:00,25.98,26.04,25.98,26.04,212700.0,20.5273,20.5747,20.5273,20.5747,212700.0
2013-11-07 11:50:00,26.04,26.04,25.99,25.99,233100.0,20.5747,20.5747,20.5352,20.5352,233100.0
2013-11-07 11:55:00,25.99,26.0,25.98,25.99,107700.0,20.5352,20.5431,20.5273,20.5352,107700.0
2013-11-07 12:00:00,25.98,26.0,25.98,26.0,133800.0,20.5273,20.5431,20.5273,20.5431,133800.0
2013-11-07 12:05:00,26.0,26.0,25.96,25.97,127800.0,20.5431,20.5431,20.5115,20.5194,127800.0
2013-11-07 12:10:00,25.97,25.98,25.95,25.97,99300.0,20.5194,20.5273,20.5036,20.5194,99300.0
2013-11-07 12:15:00,25.97,25.98,25.95,25.98,93300.0,20.5194,20.5273,20.5036,20.5273,93300.0
2013-11-07 12:20:00,25.98,25.98,25.96,25.96,84000.0,20.5273,20.5273,20.5115,20.5115,84000.0
2013-11-07 12:25:00,25.96,25.96,25.95,25.95,96300.0,20.5115,20.5115,20.5036,20.5036,96300.0
2013-11-07 12:30:00,25.95,25.96,25.94,25.94,99900.0,20.5036,20.5115,20.4957,20.4957,99900.0
2013-11-07 12:35:00,25.94,25.94,25.93,25.93,123000.0,20.4957,20.4957,20.4878,20.4878,123000.0
2013-11-07 12:40:00,25.93,25.95,25.93,25.94,123300.0,20.4878,20.5036,20.4878,20.4957,123300.0
2013-11-07 12:45:00,25.94,25.95,25.94,25.94,68700.0,20.4957,20.5036,20.4957,20.4957,68700.0
2013-11-07 12:50:00,25.94,25.95,25.92,25.93,74700.0,20.4957,20.5036,20.4799,20.4878,74700.0
2013-11-07 12:55:00,25.93,25.93,25.91,25.91,85200.0,20.4878,20.4878,20.472,20.472,85200.0
2013-11-07 13:00:00,25.91,25.92,25.9,25.92,96000.0,20.472,20.4799,20.464,20.4799,96000.0
2013-11-07 13:05:00,25.92,25.92,25.91,25.92,107400.0,20.4799,20.4799,20.472,20.4799,107400.0
2013-11-07 13:10:00,25.92,25.93,25.92,25.92,65100.0,20.4799,20.4878,20.4799,20.4799,65100.0
2013-11-07 13:15:00,25.92,25.93,25.92,25.93,60600.0,20.4799,20.4878,20.4799,20.4878,60600.0
2013-11-07 13:20:00,25.93,25.94,25.92,25.92,111000.0,20.4878,20.4957,20.4799,20.4799,111000.0
2013-11-07 13:25:00,25.92,25.93,25.9,25.91,125100.0,20.4799,20.4878,20.464,20.472,125100.0
2013-11-07 13:30:00,25.91,25.91,25.9,25.9,166500.0,20.472,20.472,20.464,20.464,166500.0
2013-11-07 13:35:00,25.9,25.9,25.88,25.9,240900.0,20.464,20.464,20.4482,20.464,240900.0
2013-11-07 13:40:00,25.9,25.91,25.89,25.91,121200.0,20.464,20.472,20.4561,20.472,121200.0
2013-11-07 13:45:00,25.91,25.91,25.86,25.86,147600.0,20.472,20.472,20.4324,20.4324,147600.0
2013-11-07 13:50:00,25.86,25.86,25.85,25.86,148800.0,20.4324,20.4324,20.4245,20.4324,148800.0
2013-11-07 13:55:00,25.86,25.86,25.83,25.84,134700.0,20.4324,20.4324,20.4087,20.4166,134700.0
2013-11-07 14:00:00,25.84,25.85,25.79,25.8,257400.0,20.4166,20.4245,20.3771,20.385,257400.0
2013-11-07 14:05:00,25.81,25.81,25.79,25.79,177000.0,20.3929,20.3929,20.3771,20.3771,177000.0
2013-11-07 14:10:00,25.79,25.82,25.79,25.81,189300.0,20.3771,20.4008,20.3771,20.3929,189300.0
2013-11-07 14:15:00,25.81,25.82,25.8,25.82,214200.0,20.3929,20.4008,20.385,20.4008,214200.0
2013-11-07 14:20:00,25.82,25.82,25.81,25.82,152100.0,20.4008,20.4008,20.3929,20.4008,152100.0
2013-11-07 14:25:00,25.82,25.82,25.81,25.81,134400.0,20.4008,20.4008,20.3929,20.3929,134400.0
2013-11-07 14:30:00,25.81,25.82,25.78,25.81,280200.0,20.3929,20.4008,20.3692,20.3929,280200.0
2013-11-07 14:35:00,25.81,25.82,25.8,25.8,224400.0,20.3929,20.4008,20.385,20.385,224400.0
2013-11-07 14:40:00,25.8,25.81,25.76,25.76,612300.0,20.385,20.3929,20.3534,20.3534,612300.0
2013-11-07 14:45:00,25.76,25.8,25.75,25.8,242700.0,20.3534,20.385,20.3455,20.385,242700.0
2013-11-07 14:50:00,25.8,25.81,25.79,25.81,164100.0,20.385,20.3929,20.3771,20.3929,164100.0
2013-11-07 14:55:00,25.81,25.81,25.79,25.79,209400.0,20.3929,20.3929,20.3771,20.3771,209400.0
2013-11-07 15:00:00,25.79,25.8,25.78,25.79,188400.0,20.3771,20.385,20.3692,20.3771,188400.0
2013-11-07 15:05:00,25.79,25.79,25.77,25.77,195300.0,20.3771,20.3771,20.3613,20.3613,195300.0
2013-11-07 15:10:00,25.77,25.78,25.76,25.76,172200.0,20.3613,20.3692,20.3534,20.3534,172200.0
2013-11-07 15:15:00,25.76,25.77,25.75,25.76,225300.0,20.3534,20.3613,20.3455,20.3534,225300.0
2013-11-07 15:20:00,25.76,25.78,25.76,25.77,253500.0,20.3534,20.3692,20.3534,20.3613,253500.0
2013-11-07 15:25:00,25.77,25.78,25.75,25.76,317100.0,20.3613,20.3692,20.3455,20.3534,317100.0
2013-11-07 15:30:00,25.76,25.78,25.75,25.77,402600.0,20.3534,20.3692,20.3455,20.3613,402600.0
2013-11-07 15:35:00,25.77,25.79,25.75,25.79,333600.0,20.3613,20.3771,20.3455,20.3771,333600.0
2013-11-07 15:40:00,25.79,25.81,25.79,25.8,378600.0,20.3771,20.3929,20.3771,20.385,378600.0
2013-11-07 15:45:00,25.8,25.81,25.78,25.79,520800.0,20.385,20.3929,20.3692,20.3771,520800.0
2013-11-07 15:50:00,25.79,25.8,25.77,25.78,754500.0,20.3771,20.385,20.3613,20.3692,754500.0
2013-11-07 15:55:00,25.78,25.84,25.78,25.84,1831800.0,20.3692,20.4166,20.3692,20.4166,1831800.0
2013-11-08 09:30:00,25.83,25.84,25.77,25.83,615000.0,20.4087,20.4166,20.3613,20.4087,615000.0
2013-11-08 09:35:00,25.83,25.86,25.8,25.82,436800.0,20.4087,20.4324,20.385,20.4008,436800.0
2013-11-08 09:40:00,25.82,25.85,25.8,25.85,199500.0,20.4008,20.4245,20.385,20.4245,199500.0
2013-11-08 09:45:00,25.85,25.85,25.81,25.83,285900.0,20.4245,20.4245,20.3929,20.4087,285900.0
2013-11-08 09:50:00,25.83,25.85,25.76,25.76,498000.0,20.4087,20.4245,20.3534,20.3534,498000.0
2013-11-08 09:55:00,25.76,25.76,25.65,25.68,738300.0,20.3534,20.3534,20.2665,20.2902,738300.0
2013-11-08 10:00:00,25.67,25.68,25.6,25.67,710400.0,20.2823,20.2902,20.227,20.2823,710400.0
2013-11-08 10:05:00,25.67,25.68,25.65,25.68,242700.0,20.2823,20.2902,20.2665,20.2902,242700.0
2013-11-08 10:10:00,25.68,25.72,25.67,25.7,199800.0,20.2902,20.3218,20.2823,20.306,199800.0
2013-11-08 10:15:00,25.71,25.76,25.69,25.75,328800.0,20.3139,20.3534,20.2981,20.3455,328800.0
2013-11-08 10:20:00,25.75,25.79,25.75,25.76,207900.0,20.3455,20.3771,20.3455,20.3534,207900.0
2013-11-08 10:25:00,25.76,25.76,25.72,25.74,168900.0,20.3534,20.3534,20.3218,20.3376,168900.0
2013-11-08 10:30:00,25.74,25.81,25.73,25.8,228000.0,20.3376,20.3929,20.3297,20.385,228000.0
2013-11-08 10:35:00,25.8,25.81,25.78,25.79,187800.0,20.385,20.3929,20.3692,20.3771,187800.0
2013-11-08 10:40:00,25.78,25.81,25.78,25.81,105600.0,20.3692,20.3929,20.3692,20.3929,105600.0
2013-11-08 10:45:00,25.81,25.85,25.8,25.85,188100.0,20.3929,20.4245,20.385,20.4245,188100.0
2013-11-08 10:50:00,25.85,25.87,25.82,25.83,193200.0,20.4245,20.4403,20.4008,20.4087,193200.0
2013-11-08 10:55:00,25.83,25.86,25.82,25.85,189000.0,20.4087,20.4324,20.4008,20.4245,189000.0
2013-11-08 11:00:00,25.85,25.85,25.82,25.82,74100.0,20.4245,20.4245,20.4008,20.4008,74100.0
2013-11-08 11:05:00,25.82,25.83,25.8,25.81,113700.0,20.4008,20.4087,20.385,20.3929,113700.0
2013-11-08 11:10:00,25.81,25.84,25.81,25.82,63600.0,20.3929,20.4166,20.3929,20.4008,63600.0
2013-11-08 11:15:00,25.82,25.83,25.81,25.83,105900.0,20.4008,20.4087,20.3929,20.4087,105900.0
2013-11-08 11:20:00,25.83,25.84,25.82,25.82,162900.0,20.4087,20.4166,20.4008,20.4008,162900.0
2013-11-08 11:25:00,25.82,25.84,25.81,25.83,155400.0,20.4008,20.4166,20.3929,20.4087,155400.0
2013-11-08 11:30:00,25.84,25.85,25.83,25.84,101700.0,20.4166,20.4245,20.4087,20.4166,101700.0
2013-11-08 11:35:00,25.84,25.88,25.84,25.87,177300.0,20.4166,20.4482,20.4166,20.4403,177300.0
2013-11-08 11:40:00,25.87,25.89,25.87,25.88,103500.0,20.4403,20.4561,20.4403,20.4482,103500.0
2013-11-08 11:45:00,25.88,25.89,25.87,25.88,147300.0,20.4482,20.4561,20.4403,20.4482,147300.0
2013-11-08 11:50:00,25.88,25.9,25.88,25.9,241800.0,20.4482,20.464,20.4482,20.464,241800.0
2013-11-08 11:55:00,25.9,25.9,25.84,25.84,235500.0,20.464,20.464,20.4166,20.4166,235500.0
2013-11-08 12:00:00,25.84,25.86,25.83,25.83,186300.0,20.4166,20.4324,20.4087,20.4087,186300.0
2013-11-08 12:05:00,25.83,25.84,25.83,25.84,76200.0,20.4087,20.4166,20.4087,20.4166,76200.0
2013-11-08 12:10:00,25.84,25.85,25.83,25.84,51600.0,20.4166,20.4245,20.4087,20.4166,51600.0
2013-11-08 12:15:00,25.84,25.85,25.84,25.84,63600.0,20.4166,20.4245,20.4166,20.4166,63600.0
2013-11-08 12:20:00,25.84,25.84,25.81,25.82,138300.0,20.4166,20.4166,20.3929,20.4008,138300.0
2013-11-08 12:25:00,25.82,25.83,25.81,25.83,91800.0,20.4008,20.4087,20.3929,20.4087,91800.0
2013-11-08 12:30:00,25.83,25.83,25.81,25.81,50100.0,20.4087,20.4087,20.3929,20.3929,50100.0
2013-11-08 12:35:00,25.81,25.81,25.8,25.8,52500.0,20.3929,20.3929,20.385,20.385,52500.0
2013-11-08 12:40:00,25.8,25.81,25.8,25.81,163800.0,20.385,20.3929,20.385,20.3929,163800.0
2013-11-08 12:45:00,25.81,25.81,25.78,25.78,60000.0,20.3929,20.3929,20.3692,20.3692,60000.0
2013-11-08 12:50:00,25.78,25.79,25.77,25.78,47700.0,20.3692,20.3771,20.3613,20.3692,47700.0
2013-11-08 12:55:00,25.78,25.78,25.78,25.78,51900.0,20.3692,20.3692,20.3692,20.3692,51900.0
2013-11-08 13:00:00,25.78,25.79,25.77,25.78,55200.0,20.3692,20.3771,20.3613,20.3692,55200.0
2013-11-08 13:05:00,25.78,25.78,25.76,25.77,55200.0,20.3692,20.3692,20.3534,20.3613,55200.0
2013-11-08 13:10:00,25.77,25.78,25.77,25.78,39000.0,20.3613,20.3692,20.3613,20.3692,39000.0
2013-11-08 13:15:00,25.78,25.79,25.77,25.78,53100.0,20.3692,20.3771,20.3613,20.3692,53100.0
2013-11-08 13:20:00,25.78,25.79,25.77,25.79,109800.0,20.3692,20.3771,20.3613,20.3771,109800.0
2013-11-08 13:25:00,25.79,25.84,25.79,25.84,149700.0,20.3771,20.4166,20.3771,20.4166,149700.0
2013-11-08 13:30:00,25.84,25.84,25.82,25.82,50100.0,20.4166,20.4166,20.4008,20.4008,50100.0
2013-11-08 13:35:00,25.82,25.83,25.82,25.82,64200.0,20.4008,20.4087,20.4008,20.4008,64200.0
2013-11-08 13:40:00,25.82,25.85,25.82,25.85,115500.0,20.4008,20.4245,20.4008,20.4245,115500.0
2013-11-08 13:45:00,25.85,25.87,25.84,25.86,153900.0,20.4245,20.4403,20.4166,20.4324,153900.0
2013-11-08 13:50:00,25.86,25.86,25.84,25.84,159600.0,20.4324,20.4324,20.4166,20.4166,159600.0
2013-11-08 13:55:00,25.84,25.84,25.82,25.83,144600.0,20.4166,20.4166,20.4008,20.4087,144600.0
2013-11-08 14:00:00,25.83,25.84,25.83,25.84,132000.0,20.4087,20.4166,20.4087,20.4166,132000.0
2013-11-08 14:05:00,25.84,25.84,25.83,25.84,102900.0,20.4166,20.4166,20.4087,20.4166,102900.0
2013-11-08 14:10:00,25.84,25.85,25.83,25.84,87900.0,20.4166,20.4245,20.4087,20.4166,87900.0
2013-11-08 14:15:00,25.84,25.85,25.84,25.85,82500.0,20.4166,20.4245,20.4166,20.4245,82500.0
2013-11-08 14:20:00,25.85,25.86,25.84,25.86,116400.0,20.4245,20.4324,20.4166,20.4324,116400.0
2013-11-08 14:25:00,25.86,25.88,25.86,25.87,169500.0,20.4324,20.4482,20.4324,20.4403,169500.0
2013-11-08 14:30:00,25.87,25.9,25.86,25.9,425400.0,20.4403,20.464,20.4324,20.464,425400.0
2013-11-08 14:35:00,25.89,25.92,25.88,25.92,244200.0,20.4561,20.4799,20.4482,20.4799,244200.0
2013-11-08 14:40:00,25.91,25.92,25.89,25.89,225600.0,20.472,20.4799,20.4561,20.4561,225600.0
2013-11-08 14:45:00,25.89,25.9,25.89,25.9,147900.0,20.4561,20.464,20.4561,20.464,147900.0
2013-11-08 14:50:00,25.9,25.9,25.89,25.9,82200.0,20.464,20.464,20.4561,20.464,82200.0
2013-11-08 14:55:00,25.9,25.91,25.89,25.9,127500.0,20.464,20.472,20.4561,20.464,127500.0
2013-11-08 15:00:00,25.9,25.9,25.87,25.88,128700.0,20.464,20.464,20.4403,20.4482,128700.0
2013-11-08 15:05:00,25.88,25.89,25.87,25.88,126600.0,20.4482,20.4561,20.4403,20.4482,126600.0
2013-11-08 15:10:00,25.88,25.89,25.87,25.88,140400.0,20.4482,20.4561,20.4403,20.4482,140400.0
2013-11-08 15:15:00,25.88,25.89,25.88,25.89,109200.0,20.4482,20.4561,20.4482,20.4561,109200.0
2013-11-08 15:20:00,25.89,25.9,25.89,25.9,142200.0,20.4561,20.464,20.4561,20.464,142200.0
2013-11-08 15:25:00,25.9,25.92,25.89,25.92,186000.0,20.464,20.4799,20.4561,20.4799,186000.0
2013-11-08 15:30:00,25.92,25.92,25.9,25.9,186000.0,20.4799,20.4799,20.464,20.464,186000.0
2013-11-08 15:35:00,25.9,25.92,25.89,25.89,302700.0,20.464,20.4799,20.4561,20.4561,302700.0
2013-11-08 15:40:00,25.9,25.92,25.89,25.92,379200.0,20.464,20.4799,20.4561,20.4799,379200.0
2013-11-08 15:45:00,25.92,25.94,25.9,25.94,365400.0,20.4799,20.4957,20.464,20.4957,365400.0
2013-11-08 15:50:00,25.94,25.95,25.93,25.94,545700.0,20.4957,20.5036,20.4878,20.4957,545700.0
2013-11-08 15:55:00,25.94,25.99,25.92,25.98,1104000.0,20.4957,20.5352,20.4799,20.5273,1104000.0
2013-11-11 09:30:00,25.95,26.16,25.93,26.16,941700.0,20.5036,20.6695,20.4878,20.6695,941700.0
2013-11-11 09:35:00,26.16,26.22,26.13,26.2,471300.0,20.6695,20.7169,20.6458,20.7011,471300.0
2013-11-11 09:40:00,26.2,26.22,26.17,26.2,413400.0,20.7011,20.7169,20.6774,20.7011,413400.0
2013-11-11 09:45:00,26.21,26.3,26.2,26.3,875700.0,20.709,20.7801,20.7011,20.7801,875700.0
2013-11-11 09:50:00,26.3,26.3,26.26,26.26,483900.0,20.7801,20.7801,20.7485,20.7485,483900.0
2013-11-11 09:55:00,26.27,26.27,26.25,26.26,225900.0,20.7564,20.7564,20.7406,20.7485,225900.0
2013-11-11 10:00:00,26.26,26.33,26.26,26.32,567000.0,20.7485,20.8038,20.7485,20.7959,567000.0
2013-11-11 10:05:00,26.32,26.35,26.32,26.33,932400.0,20.7959,20.8196,20.7959,20.8038,932400.0
2013-11-11 10:10:00,26.33,26.33,26.27,26.31,651600.0,20.8038,20.8038,20.7564,20.788,651600.0
2013-11-11 10:15:00,26.31,26.33,26.3,26.31,562800.0,20.788,20.8038,20.7801,20.788,562800.0
2013-11-11 10:20:00,26.32,26.33,26.3,26.32,380100.0,20.7959,20.8038,20.7801,20.7959,380100.0
2013-11-11 10:25:00,26.32,26.32,26.3,26.31,220200.0,20.7959,20.7959,20.7801,20.788,220200.0
2013-11-11 10:30:00,26.31,26.32,26.29,26.29,320100.0,20.788,20.7959,20.7722,20.7722,320100.0
2013-11-11 10:35:00,26.29,26.3,26.26,26.28,350700.0,20.7722,20.7801,20.7485,20.7643,350700.0
2013-11-11 10:40:00,26.28,26.29,26.27,26.28,220500.0,20.7643,20.7722,20.7564,20.7643,220500.0
2013-11-11 10:45:00,26.29,26.31,26.28,26.3,170100.0,20.7722,20.788,20.7643,20.7801,170100.0
2013-11-11 10:50:00,26.3,26.32,26.3,26.31,259200.0,20.7801,20.7959,20.7801,20.788,259200.0
2013-11-11 10:55:00,26.31,26.31,26.27,26.28,256200.0,20.788,20.788,20.7564,20.7643,256200.0
2013-11-11 11:00:00,26.27,26.28,26.25,26.28,223500.0,20.7564,20.7643,20.7406,20.7643,223500.0
2013-11-11 11:05:00,26.28,26.29,26.25,26.26,161100.0,20.7643,20.7722,20.7406,20.7485,161100.0
2013-11-11 11:10:00,26.26,26.29,26.25,26.28,168600.0,20.7485,20.7722,20.7406,20.7643,168600.0
2013-11-11 11:15:00,26.28,26.3,26.27,26.3,263100.0,20.7643,20.7801,20.7564,20.7801,263100.0
2013-11-11 11:20:00,26.3,26.31,26.29,26.31,179100.0,20.7801,20.788,20.7722,20.788,179100.0
2013-11-11 11:25:00,26.3,26.32,26.3,26.31,178800.0,20.7801,20.7959,20.7801,20.788,178800.0
2013-11-11 11:30:00,26.31,26.32,26.3,26.3,259800.0,20.788,20.7959,20.7801,20.7801,259800.0
2013-11-11 11:35:00,26.3,26.32,26.3,26.31,184800.0,20.7801,20.7959,20.7801,20.788,184800.0
2013-11-11 11:40:00,26.31,26.31,26.3,26.31,90000.0,20.788,20.788,20.7801,20.788,90000.0
2013-11-11 11:45:00,26.31,26.31,26.3,26.31,186900.0,20.788,20.788,20.7801,20.788,186900.0
2013-11-11 11:50:00,26.31,26.31,26.29,26.3,93900.0,20.788,20.788,20.7722,20.7801,93900.0
2013-11-11 11:55:00,26.3,26.31,26.3,26.3,172200.0,20.7801,20.788,20.7801,20.7801,172200.0
2013-11-11 12:00:00,26.3,26.31,26.3,26.3,133800.0,20.7801,20.788,20.7801,20.7801,133800.0
2013-11-11 12:05:00,26.3,26.31,26.29,26.3,81000.0,20.7801,20.788,20.7722,20.7801,81000.0
2013-11-11 12:10:00,26.3,26.3,26.29,26.3,113100.0,20.7801,20.7801,20.7722,20.7801,113100.0
2013-11-11 12:15:00,26.3,26.31,26.29,26.3,90000.0,20.7801,20.788,20.7722,20.7801,90000.0
2013-11-11 12:20:00,26.3,26.31,26.3,26.3,143700.0,20.7801,20.788,20.7801,20.7801,143700.0
2013-11-11 12:25:00,26.3,26.31,26.3,26.3,97200.0,20.7801,20.788,20.7801,20.7801,97200.0
2013-11-11 12:30:00,26.3,26.31,26.3,26.3,83400.0,20.7801,20.788,20.7801,20.7801,83400.0
2013-11-11 12:35:00,26.3,26.31,26.3,26.31,193800.0,20.7801,20.788,20.7801,20.788,193800.0
2013-11-11 12:40:00,26.3,26.31,26.3,26.3,93000.0,20.7801,20.788,20.7801,20.7801,93000.0
2013-11-11 12:45:00,26.3,26.3,26.3,26.3,90000.0,20.7801,20.7801,20.7801,20.7801,90000.0
2013-11-11 12:50:00,26.3,26.31,26.3,26.31,92100.0,20.7801,20.788,20.7801,20.788,92100.0
2013-11-11 12:55:00,26.31,26.32,26.3,26.32,99000.0,20.788,20.7959,20.7801,20.7959,99000.0
2013-11-11 13:00:00,26.31,26.32,26.3,26.3,159300.0,20.788,20.7959,20.7801,20.7801,159300.0
2013-11-11 13:05:00,26.3,26.31,26.3,26.31,110700.0,20.7801,20.788,20.7801,20.788,110700.0
2013-11-11 13:10:00,26.31,26.31,26.3,26.31,90300.0,20.788,20.788,20.7801,20.788,90300.0
2013-11-11 13:15:00,26.31,26.31,26.3,26.3,112200.0,20.788,20.788,20.7801,20.7801,112200.0
2013-11-11 13:20:00,26.3,26.31,26.3,26.3,116700.0,20.7801,20.788,20.7801,20.7801,116700.0
2013-11-11 13:25:00,26.3,26.31,26.3,26.3,84300.0,20.7801,20.788,20.7801,20.7801,84300.0
2013-11-11 13:30:00,26.3,26.3,26.27,26.28,110100.0,20.7801,20.7801,20.7564,20.7643,110100.0
2013-11-11 13:35:00,26.28,26.29,26.28,26.29,116400.0,20.7643,20.7722,20.7643,20.7722,116400.0
2013-11-11 13:40:00,26.29,26.29,26.27,26.27,189900.0,20.7722,20.7722,20.7564,20.7564,189900.0
2013-11-11 13:45:00,26.27,26.28,26.27,26.28,54600.0,20.7564,20.7643,20.7564,20.7643,54600.0
2013-11-11 13:50:00,26.28,26.28,26.27,26.27,222000.0,20.7643,20.7643,20.7564,20.7564,222000.0
2013-11-11 13:55:00,26.27,26.28,26.27,26.28,65400.0,20.7564,20.7643,20.7564,20.7643,65400.0
2013-11-11 14:00:00,26.28,26.29,26.28,26.28,153900.0,20.7643,20.7722,20.7643,20.7643,153900.0
2013-11-11 14:05:00,26.28,26.3,26.28,26.3,179400.0,20.7643,20.7801,20.7643,20.7801,179400.0
2013-11-11 14:10:00,26.3,26.3,26.28,26.28,114300.0,20.7801,20.7801,20.7643,20.7643,114300.0
2013-11-11 14:15:00,26.28,26.3,26.28,26.29,173400.0,20.7643,20.7801,20.7643,20.7722,173400.0
2013-11-11 14:20:00,26.29,26.3,26.28,26.28,49200.0,20.7722,20.7801,20.7643,20.7643,49200.0
2013-11-11 14:25:00,26.28,26.29,26.28,26.29,166200.0,20.7643,20.7722,20.7643,20.7722,166200.0
2013-11-11 14:30:00,26.29,26.29,26.28,26.28,112800.0,20.7722,20.7722,20.7643,20.7643,112800.0
2013-11-11 14:35:00,26.28,26.29,26.28,26.28,249600.0,20.7643,20.7722,20.7643,20.7643,249600.0
2013-11-11 14:40:00,26.28,26.29,26.28,26.28,161700.0,20.7643,20.7722,20.7643,20.7643,161700.0
2013-11-11 14:45:00,26.28,26.28,26.27,26.28,87900.0,20.7643,20.7643,20.7564,20.7643,87900.0
2013-11-11 14:50:00,26.28,26.29,26.27,26.28,159300.0,20.7643,20.7722,20.7564,20.7643,159300.0
2013-11-11 14:55:00,26.28,26.29,26.27,26.29,107700.0,20.7643,20.7722,20.7564,20.7722,107700.0
2013-11-11 15:00:00,26.29,26.31,26.29,26.3,112200.0,20.7722,20.788,20.7722,20.7801,112200.0
2013-11-11 15:05:00,26.3,26.3,26.28,26.29,150600.0,20.7801,20.7801,20.7643,20.7722,150600.0
2013-11-11 15:10:00,26.29,26.3,26.28,26.3,115800.0,20.7722,20.7801,20.7643,20.7801,115800.0
2013-11-11 15:15:00,26.3,26.31,26.29,26.29,159900.0,20.7801,20.788,20.7722,20.7722,159900.0
2013-11-11 15:20:00,26.29,26.29,26.29,26.29,90900.0,20.7722,20.7722,20.7722,20.7722,90900.0
2013-11-11 15:25:00,26.29,26.29,26.29,26.29,85800.0,20.7722,20.7722,20.7722,20.7722,85800.0
2013-11-11 15:30:00,26.29,26.29,26.29,26.29,128100.0,20.7722,20.7722,20.7722,20.7722,128100.0
2013-11-11 15:35:00,26.29,26.29,26.28,26.29,400500.0,20.7722,20.7722,20.7643,20.7722,400500.0
2013-11-11 15:40:00,26.29,26.32,26.29,26.32,368400.0,20.7722,20.7959,20.7722,20.7959,368400.0
2013-11-11 15:45:00,26.32,26.33,26.31,26.32,1006200.0,20.7959,20.8038,20.788,20.7959,1006200.0
2013-11-11 15:50:00,26.32,26.35,26.32,26.34,1181100.0,20.7959,20.8196,20.7959,20.8117,1181100.0
2013-11-11 15:55:00,26.34,26.36,26.33,26.33,1078200.0,20.8117,20.8275,20.8038,20.8038,1078200.0
2013-11-12 09:30:00,26.28,26.29,26.2,26.27,741300.0,20.7643,20.7722,20.7011,20.7564,741300.0
2013-11-12 09:35:00,26.28,26.29,26.25,26.26,220800.0,20.7643,20.7722,20.7406,20.7485,220800.0
2013-11-12 09:40:00,26.26,26.28,26.22,26.23,440700.0,20.7485,20.7643,20.7169,20.7248,440700.0
2013-11-12 09:45:00,26.23,26.25,26.19,26.21,276600.0,20.7248,20.7406,20.6932,20.709,276600.0
2013-11-12 09:50:00,26.21,26.21,26.17,26.17,346200.0,20.709,20.709,20.6774,20.6774,346200.0
2013-11-12 09:55:00,26.17,26.18,26.12,26.13,410100.0,20.6774,20.6853,20.6379,20.6458,410100.0
2013-11-12 10:00:00,26.13,26.14,26.08,26.1,438900.0,20.6458,20.6537,20.6063,20.6221,438900.0
2013-11-12 10:05:00,26.1,26.16,26.1,26.15,327600.0,20.6221,20.6695,20.6221,20.6616,327600.0
2013-11-12 10:10:00,26.15,26.21,26.15,26.2,291300.0,20.6616,20.709,20.6616,20.7011,291300.0
2013-11-12 10:15:00,26.2,26.24,26.18,26.23,189000.0,20.7011,20.7327,20.6853,20.7248,189000.0
2013-11-12 10:20:00,26.22,26.25,26.21,26.23,303600.0,20.7169,20.7406,20.709,20.7248,303600.0
2013-11-12 10:25:00,26.23,26.25,26.22,26.24,292800.0,20.7248,20.7406,20.7169,20.7327,292800.0
2013-11-12 10:30:00,26.24,26.26,26.22,26.24,89700.0,20.7327,20.7485,20.7169,20.7327,89700.0
2013-11-12 10:35:00,26.24,26.26,26.23,26.23,188400.0,20.7327,20.7485,20.7248,20.7248,188400.0
2013-11-12 10:40:00,26.23,26.24,26.21,26.23,143700.0,20.7248,20.7327,20.709,20.7248,143700.0
2013-11-12 10:45:00,26.24,26.25,26.22,26.24,223200.0,20.7327,20.7406,20.7169,20.7327,223200.0
2013-11-12 10:50:00,26.24,26.25,26.23,26.25,134100.0,20.7327,20.7406,20.7248,20.7406,134100.0
2013-11-12 10:55:00,26.24,26.26,26.24,26.25,162600.0,20.7327,20.7485,20.7327,20.7406,162600.0
2013-11-12 11:00:00,26.25,26.26,26.24,26.26,150000.0,20.7406,20.7485,20.7327,20.7485,150000.0
2013-11-12 11:05:00,26.26,26.28,26.26,26.28,180300.0,20.7485,20.7643,20.7485,20.7643,180300.0
2013-11-12 11:10:00,26.27,26.29,26.27,26.28,131400.0,20.7564,20.7722,20.7564,20.7643,131400.0
2013-11-12 11:15:00,26.28,26.3,26.27,26.3,138900.0,20.7643,20.7801,20.7564,20.7801,138900.0
2013-11-12 11:20:00,26.29,26.31,26.27,26.28,127500.0,20.7722,20.788,20.7564,20.7643,127500.0
2013-11-12 11:25:00,26.28,26.3,26.28,26.29,105000.0,20.7643,20.7801,20.7643,20.7722,105000.0
2013-11-12 11:30:00,26.29,26.32,26.29,26.32,271800.0,20.7722,20.7959,20.7722,20.7959,271800.0
2013-11-12 11:35:00,26.32,26.32,26.26,26.26,168900.0,20.7959,20.7959,20.7485,20.7485,168900.0
2013-11-12 11:40:00,26.26,26.27,26.25,26.27,126600.0,20.7485,20.7564,20.7406,20.7564,126600.0
2013-11-12 11:45:00,26.26,26.27,26.24,26.25,155400.0,20.7485,20.7564,20.7327,20.7406,155400.0
2013-11-12 11:50:00,26.25,26.25,26.21,26.22,120900.0,20.7406,20.7406,20.709,20.7169,120900.0
2013-11-12 11:55:00,26.22,26.22,26.18,26.18,250200.0,20.7169,20.7169,20.6853,20.6853,250200.0
2013-11-12 12:00:00,26.18,26.23,26.18,26.22,131700.0,20.6853,20.7248,20.6853,20.7169,131700.0
2013-11-12 12:05:00,26.22,26.22,26.19,26.2,137100.0,20.7169,20.7169,20.6932,20.7011,137100.0
2013-11-12 12:10:00,26.2,26.22,26.19,26.22,56700.0,20.7011,20.7169,20.6932,20.7169,56700.0
2013-11-12 12:15:00,26.22,26.23,26.21,26.22,85500.0,20.7169,20.7248,20.709,20.7169,85500.0
2013-11-12 12:20:00,26.22,26.23,26.21,26.22,67800.0,20.7169,20.7248,20.709,20.7169,67800.0
2013-11-12 12:25:00,26.23,26.24,26.22,26.23,75000.0,20.7248,20.7327,20.7169,20.7248,75000.0
2013-11-12 12:30:00,26.23,26.23,26.2,26.22,123600.0,20.7248,20.7248,20.7011,20.7169,123600.0
2013-11-12 12:35:00,26.22,26.22,26.2,26.22,91200.0,20.7169,20.7169,20.7011,20.7169,91200.0
2013-11-12 12:40:00,26.22,26.23,26.21,26.22,164100.0,20.7169,20.7248,20.709,20.7169,164100.0
2013-11-12 12:45:00,26.23,26.24,26.22,26.23,723300.0,20.7248,20.7327,20.7169,20.7248,723300.0
2013-11-12 12:50:00,26.23,26.24,26.22,26.22,63600.0,20.7248,20.7327,20.7169,20.7169,63600.0
2013-11-12 12:55:00,26.23,26.23,26.22,26.23,78900.0,20.7248,20.7248,20.7169,20.7248,78900.0
2013-11-12 13:00:00,26.23,26.23,26.21,26.22,92400.0,20.7248,20.7248,20.709,20.7169,92400.0
2013-11-12 13:05:00,26.22,26.22,26.21,26.21,54300.0,20.7169,20.7169,20.709,20.709,54300.0
2013-11-12 13:10:00,26.21,26.23,26.21,26.22,72600.0,20.709,20.7248,20.709,20.7169,72600.0
2013-11-12 13:15:00,26.23,26.23,26.2,26.2,83100.0,20.7248,20.7248,20.7011,20.7011,83100.0
2013-11-12 13:20:00,26.21,26.22,26.21,26.22,77400.0,20.709,20.7169,20.709,20.7169,77400.0
2013-11-12 13:25:00,26.22,26.24,26.22,26.22,130200.0,20.7169,20.7327,20.7169,20.7169,130200.0
2013-11-12 13:30:00,26.22,26.22,26.17,26.18,95700.0,20.7169,20.7169,20.6774,20.6853,95700.0
2013-11-12 13:35:00,26.18,26.2,26.17,26.2,92700.0,20.6853,20.7011,20.6774,20.7011,92700.0
2013-11-12 13:40:00,26.19,26.2,26.17,26.19,66000.0,20.6932,20.7011,20.6774,20.6932,66000.0
2013-11-12 13:45:00,26.19,26.2,26.18,26.19,99900.0,20.6932,20.7011,20.6853,20.6932,99900.0
2013-11-12 13:50:00,26.19,26.2,26.17,26.18,104100.0,20.6932,20.7011,20.6774,20.6853,104100.0
2013-11-12 13:55:00,26.18,26.19,26.18,26.18,135600.0,20.6853,20.6932,20.6853,20.6853,135600.0
2013-11-12 14:00:00,26.18,26.18,26.16,26.17,168300.0,20.6853,20.6853,20.6695,20.6774,168300.0
2013-11-12 14:05:00,26.17,26.18,26.16,26.18,141000.0,20.6774,20.6853,20.6695,20.6853,141000.0
2013-11-12 14:10:00,26.18,26.19,26.18,26.18,170700.0,20.6853,20.6932,20.6853,20.6853,170700.0
2013-11-12 14:15:00,26.18,26.2,26.18,26.2,155700.0,20.6853,20.7011,20.6853,20.7011,155700.0
2013-11-12 14:20:00,26.2,26.2,26.18,26.18,118500.0,20.7011,20.7011,20.6853,20.6853,118500.0
2013-11-12 14:25:00,26.19,26.19,26.16,26.17,123900.0,20.6932,20.6932,20.6695,20.6774,123900.0
2013-11-12 14:30:00,26.16,26.17,26.16,26.17,118500.0,20.6695,20.6774,20.6695,20.6774,118500.0
2013-11-12 14:35:00,26.17,26.19,26.17,26.17,94800.0,20.6774,20.6932,20.6774,20.6774,94800.0
2013-11-12 14:40:00,26.17,26.18,26.16,26.17,78000.0,20.6774,20.6853,20.6695,20.6774,78000.0
2013-11-12 14:45:00,26.17,26.19,26.17,26.18,135000.0,20.6774,20.6932,20.6774,20.6853,135000.0
2013-11-12 14:50:00,26.19,26.19,26.18,26.19,86400.0,20.6932,20.6932,20.6853,20.6932,86400.0
2013-11-12 14:55:00,26.18,26.22,26.18,26.22,186300.0,20.6853,20.7169,20.6853,20.7169,186300.0
2013-11-12 15:00:00,26.22,26.24,26.22,26.23,166200.0,20.7169,20.7327,20.7169,20.7248,166200.0
2013-11-12 15:05:00,26.23,26.25,26.23,26.24,135600.0,20.7248,20.7406,20.7248,20.7327,135600.0
2013-11-12 15:10:00,26.24,26.25,26.23,26.24,98100.0,20.7327,20.7406,20.7248,20.7327,98100.0
2013-11-12 15:15:00,26.24,26.24,26.23,26.23,93000.0,20.7327,20.7327,20.7248,20.7248,93000.0
2013-11-12 15:20:00,26.24,26.24,26.22,26.23,145200.0,20.7327,20.7327,20.7169,20.7248,145200.0
2013-11-12 15:25:00,26.23,26.23,26.2,26.21,198900.0,20.7248,20.7248,20.7011,20.709,198900.0
2013-11-12 15:30:00,26.21,26.22,26.2,26.21,106200.0,20.709,20.7169,20.7011,20.709,106200.0
2013-11-12 15:35:00,26.21,26.23,26.21,26.23,128100.0,20.709,20.7248,20.709,20.7248,128100.0
2013-11-12 15:40:00,26.22,26.24,26.22,26.24,149700.0,20.7169,20.7327,20.7169,20.7327,149700.0
2013-11-12 15:45:00,26.24,26.24,26.2,26.21,367800.0,20.7327,20.7327,20.7011,20.709,367800.0
2013-11-12 15:50:00,26.21,26.21,26.19,26.2,373800.0,20.709,20.709,20.6932,20.7011,373800.0
2013-11-12 15:55:00,26.2,26.25,26.2,26.24,455100.0,20.7011,20.7406,20.7011,20.7327,455100.0
2013-11-13 09:30:00,26.14,26.22,26.14,26.16,587700.0,20.6537,20.7169,20.6537,20.6695,587700.0
2013-11-13 09:35:00,26.16,26.18,26.15,26.15,340800.0,20.6695,20.6853,20.6616,20.6616,340800.0
2013-11-13 09:40:00,26.15,26.16,26.12,26.14,357900.0,20.6616,20.6695,20.6379,20.6537,357900.0
2013-11-13 09:45:00,26.13,26.18,26.12,26.18,313500.0,20.6458,20.6853,20.6379,20.6853,313500.0
2013-11-13 09:50:00,26.18,26.25,26.16,26.21,570000.0,20.6853,20.7406,20.6695,20.709,570000.0
2013-11-13 09:55:00,26.21,26.22,26.18,26.21,281700.0,20.709,20.7169,20.6853,20.709,281700.0
2013-11-13 10:00:00,26.22,26.24,26.21,26.23,359400.0,20.7169,20.7327,20.709,20.7248,359400.0
2013-11-13 10:05:00,26.23,26.25,26.2,26.22,656700.0,20.7248,20.7406,20.7011,20.7169,656700.0
2013-11-13 10:10:00,26.22,26.25,26.22,26.23,223800.0,20.7169,20.7406,20.7169,20.7248,223800.0
2013-11-13 10:15:00,26.23,26.24,26.22,26.22,302100.0,20.7248,20.7327,20.7169,20.7169,302100.0
2013-11-13 10:20:00,26.22,26.24,26.21,26.22,216000.0,20.7169,20.7327,20.709,20.7169,216000.0
2013-11-13 10:25:00,26.22,26.24,26.21,26.22,157800.0,20.7169,20.7327,20.709,20.7169,157800.0
2013-11-13 10:30:00,26.22,26.24,26.22,26.22,156300.0,20.7169,20.7327,20.7169,20.7169,156300.0
2013-11-13 10:35:00,26.23,26.24,26.22,26.24,312300.0,20.7248,20.7327,20.7169,20.7327,312300.0
2013-11-13 10:40:00,26.23,26.24,26.22,26.24,178500.0,20.7248,20.7327,20.7169,20.7327,178500.0
2013-11-13 10:45:00,26.24,26.25,26.22,26.23,170700.0,20.7327,20.7406,20.7169,20.7248,170700.0
2013-11-13 10:50:00,26.23,26.26,26.23,26.26,508200.0,20.7248,20.7485,20.7248,20.7485,508200.0
2013-11-13 10:55:00,26.26,26.28,26.26,26.27,239700.0,20.7485,20.7643,20.7485,20.7564,239700.0
2013-11-13 11:00:00,26.27,26.28,26.25,26.26,177000.0,20.7564,20.7643,20.7406,20.7485,177000.0
2013-11-13 11:05:00,26.26,26.28,26.25,26.26,125100.0,20.7485,20.7643,20.7406,20.7485,125100.0
2013-11-13 11:10:00,26.25,26.27,26.25,26.25,234300.0,20.7406,20.7564,20.7406,20.7406,234300.0
2013-11-13 11:15:00,26.25,26.26,26.25,26.26,76200.0,20.7406,20.7485,20.7406,20.7485,76200.0
2013-11-13 11:20:00,26.26,26.27,26.25,26.26,240900.0,20.7485,20.7564,20.7406,20.7485,240900.0
2013-11-13 11:25:00,26.26,26.27,26.22,26.23,374100.0,20.7485,20.7564,20.7169,20.7248,374100.0
2013-11-13 11:30:00,26.23,26.23,26.21,26.23,366000.0,20.7248,20.7248,20.709,20.7248,366000.0
2013-11-13 11:35:00,26.23,26.23,26.21,26.22,217500.0,20.7248,20.7248,20.709,20.7169,217500.0
2013-11-13 11:40:00,26.21,26.21,26.19,26.21,561000.0,20.709,20.709,20.6932,20.709,561000.0
2013-11-13 11:45:00,26.21,26.21,26.2,26.21,173100.0,20.709,20.709,20.7011,20.709,173100.0
2013-11-13 11:50:00,26.21,26.21,26.2,26.21,191100.0,20.709,20.709,20.7011,20.709,191100.0
2013-11-13 11:55:00,26.21,26.23,26.2,26.22,118500.0,20.709,20.7248,20.7011,20.7169,118500.0
2013-11-13 12:00:00,26.22,26.22,26.2,26.21,111300.0,20.7169,20.7169,20.7011,20.709,111300.0
2013-11-13 12:05:00,26.21,26.23,26.21,26.23,158100.0,20.709,20.7248,20.709,20.7248,158100.0
2013-11-13 12:10:00,26.23,26.25,26.21,26.24,126600.0,20.7248,20.7406,20.709,20.7327,126600.0
2013-11-13 12:15:00,26.24,26.26,26.24,26.25,130500.0,20.7327,20.7485,20.7327,20.7406,130500.0
2013-11-13 12:20:00,26.25,26.29,26.25,26.28,220800.0,20.7406,20.7722,20.7406,20.7643,220800.0
2013-11-13 12:25:00,26.28,26.28,26.26,26.27,189900.0,20.7643,20.7643,20.7485,20.7564,189900.0
2013-11-13 12:30:00,26.27,26.28,26.27,26.27,75600.0,20.7564,20.7643,20.7564,20.7564,75600.0
2013-11-13 12:35:00,26.27,26.28,26.27,26.28,80100.0,20.7564,20.7643,20.7564,20.7643,80100.0
2013-11-13 12:40:00,26.28,26.29,26.27,26.28,155100.0,20.7643,20.7722,20.7564,20.7643,155100.0
2013-11-13 12:45:00,26.29,26.3,26.28,26.3,107400.0,20.7722,20.7801,20.7643,20.7801,107400.0
2013-11-13 12:50:00,26.3,26.3,26.29,26.3,93600.0,20.7801,20.7801,20.7722,20.7801,93600.0
2013-11-13 12:55:00,26.3,26.3,26.28,26.28,146400.0,20.7801,20.7801,20.7643,20.7643,146400.0
2013-11-13 13:00:00,26.28,26.28,26.26,26.28,116400.0,20.7643,20.7643,20.7485,20.7643,116400.0
2013-11-13 13:05:00,26.28,26.3,26.27,26.28,258600.0,20.7643,20.7801,20.7564,20.7643,258600.0
2013-11-13 13:10:00,26.27,26.29,26.27,26.29,82800.0,20.7564,20.7722,20.7564,20.7722,82800.0
2013-11-13 13:15:00,26.28,26.29,26.27,26.28,83700.0,20.7643,20.7722,20.7564,20.7643,83700.0
2013-11-13 13:20:00,26.28,26.28,26.27,26.27,81000.0,20.7643,20.7643,20.7564,20.7564,81000.0
2013-11-13 13:25:00,26.27,26.29,26.27,26.29,194100.0,20.7564,20.7722,20.7564,20.7722,194100.0
2013-11-13 13:30:00,26.29,26.31,26.28,26.31,388800.0,20.7722,20.788,20.7643,20.788,388800.0
2013-11-13 13:35:00,26.31,26.32,26.31,26.31,189300.0,20.788,20.7959,20.788,20.788,189300.0
2013-11-13 13:40:00,26.31,26.32,26.31,26.32,78300.0,20.788,20.7959,20.788,20.7959,78300.0
2013-11-13 13:45:00,26.31,26.33,26.31,26.33,290700.0,20.788,20.8038,20.788,20.8038,290700.0
2013-11-13 13:50:00,26.33,26.33,26.31,26.32,119700.0,20.8038,20.8038,20.788,20.7959,119700.0
2013-11-13 13:55:00,26.32,26.32,26.31,26.32,238800.0,20.7959,20.7959,20.788,20.7959,238800.0
2013-11-13 14:00:00,26.32,26.33,26.31,26.32,129300.0,20.7959,20.8038,20.788,20.7959,129300.0
2013-11-13 14:05:00,26.32,26.33,26.32,26.32,102000.0,20.7959,20.8038,20.7959,20.7959,102000.0
2013-11-13 14:10:00,26.32,26.32,26.31,26.32,323400.0,20.7959,20.7959,20.788,20.7959,323400.0
2013-11-13 14:15:00,26.32,26.32,26.32,26.32,114300.0,20.7959,20.7959,20.7959,20.7959,114300.0
2013-11-13 14:20:00,26.32,26.33,26.32,26.32,103800.0,20.7959,20.8038,20.7959,20.7959,103800.0
2013-11-13 14:25:00,26.32,26.33,26.32,26.32,96600.0,20.7959,20.8038,20.7959,20.7959,96600.0
2013-11-13 14:30:00,26.32,26.32,26.29,26.3,188400.0,20.7959,20.7959,20.7722,20.7801,188400.0
2013-11-13 14:35:00,26.3,26.3,26.26,26.26,273300.0,20.7801,20.7801,20.7485,20.7485,273300.0
2013-11-13 14:40:00,26.26,26.26,26.24,26.25,322800.0,20.7485,20.7485,20.7327,20.7406,322800.0
2013-11-13 14:45:00,26.25,26.25,26.23,26.24,145500.0,20.7406,20.7406,20.7248,20.7327,145500.0
2013-11-13 14:50:00,26.24,26.24,26.18,26.2,840900.0,20.7327,20.7327,20.6853,20.7011,840900.0
2013-11-13 14:55:00,26.2,26.22,26.2,26.21,225300.0,20.7011,20.7169,20.7011,20.709,225300.0
2013-11-13 15:00:00,26.21,26.23,26.21,26.22,162900.0,20.709,20.7248,20.709,20.7169,162900.0
2013-11-13 15:05:00,26.22,26.22,26.21,26.22,249900.0,20.7169,20.7169,20.709,20.7169,249900.0
2013-11-13 15:10:00,26.22,26.23,26.21,26.23,127200.0,20.7169,20.7248,20.709,20.7248,127200.0
2013-11-13 15:15:00,26.22,26.23,26.19,26.2,318300.0,20.7169,20.7248,20.6932,20.7011,318300.0
2013-11-13 15:20:00,26.2,26.21,26.2,26.2,600000.0,20.7011,20.709,20.7011,20.7011,600000.0
2013-11-13 15:25:00,26.2,26.2,26.17,26.19,762000.0,20.7011,20.7011,20.6774,20.6932,762000.0
2013-11-13 15:30:00,26.19,26.2,26.18,26.2,327900.0,20.6932,20.7011,20.6853,20.7011,327900.0
2013-11-13 15:35:00,26.2,26.22,26.2,26.21,412200.0,20.7011,20.7169,20.7011,20.709,412200.0
2013-11-13 15:40:00,26.22,26.28,26.21,26.26,806700.0,20.7169,20.7643,20.709,20.7485,806700.0
2013-11-13 15:45:00,26.26,26.28,26.25,26.28,695700.0,20.7485,20.7643,20.7406,20.7643,695700.0
2013-11-13 15:50:00,26.28,26.32,26.26,26.27,818700.0,20.7643,20.7959,20.7485,20.7564,818700.0
2013-11-13 15:55:00,26.27,26.32,26.27,26.29,1256100.0,20.7564,20.7959,20.7564,20.7722,1256100.0
2013-11-14 09:30:00,25.92,26.18,25.89,26.08,1312500.0,20.4799,20.6853,20.4561,20.6063,1312500.0
2013-11-14 09:35:00,26.08,26.17,26.05,26.16,502200.0,20.6063,20.6774,20.5826,20.6695,502200.0
2013-11-14 09:40:00,26.15,26.18,25.98,26.02,1266600.0,20.6616,20.6853,20.5273,20.5589,1266600.0
2013-11-14 09:45:00,26.02,26.07,25.99,26.04,887700.0,20.5589,20.5984,20.5352,20.5747,887700.0
2013-11-14 09:50:00,26.03,26.12,26.03,26.08,1023900.0,20.5668,20.6379,20.5668,20.6063,1023900.0
2013-11-14 09:55:00,26.09,26.12,26.09,26.1,598200.0,20.6142,20.6379,20.6142,20.6221,598200.0
2013-11-14 10:00:00,26.1,26.12,26.09,26.12,545100.0,20.6221,20.6379,20.6142,20.6379,545100.0
2013-11-14 10:05:00,26.12,26.22,26.09,26.15,683100.0,20.6379,20.7169,20.6142,20.6616,683100.0
2013-11-14 10:10:00,26.14,26.2,26.13,26.19,630300.0,20.6537,20.7011,20.6458,20.6932,630300.0
2013-11-14 10:15:00,26.19,26.35,26.19,26.31,1158900.0,20.6932,20.8196,20.6932,20.788,1158900.0
2013-11-14 10:20:00,26.31,26.34,26.27,26.32,680100.0,20.788,20.8117,20.7564,20.7959,680100.0
2013-11-14 10:25:00,26.32,26.37,26.32,26.35,541500.0,20.7959,20.8354,20.7959,20.8196,541500.0
2013-11-14 10:30:00,26.35,26.46,26.34,26.45,687000.0,20.8196,20.9065,20.8117,20.8986,687000.0
2013-11-14 10:35:00,26.45,26.48,26.4,26.48,543000.0,20.8986,20.9223,20.8591,20.9223,543000.0
2013-11-14 10:40:00,26.48,26.51,26.46,26.47,704700.0,20.9223,20.946,20.9065,20.9144,704700.0
2013-11-14 10:45:00,26.47,26.48,26.39,26.43,501900.0,20.9144,20.9223,20.8512,20.8828,501900.0
2013-11-14 10:50:00,26.44,26.44,26.39,26.39,210000.0,20.8907,20.8907,20.8512,20.8512,210000.0
2013-11-14 10:55:00,26.39,26.42,26.36,26.38,361800.0,20.8512,20.8749,20.8275,20.8433,361800.0
2013-11-14 11:00:00,26.38,26.41,26.37,26.41,337500.0,20.8433,20.867,20.8354,20.867,337500.0
2013-11-14 11:05:00,26.41,26.44,26.39,26.39,289200.0,20.867,20.8907,20.8512,20.8512,289200.0
2013-11-14 11:10:00,26.39,26.4,26.36,26.36,222900.0,20.8512,20.8591,20.8275,20.8275,222900.0
2013-11-14 11:15:00,26.36,26.39,26.36,26.38,465000.0,20.8275,20.8512,20.8275,20.8433,465000.0
2013-11-14 11:20:00,26.38,26.38,26.36,26.38,289200.0,20.8433,20.8433,20.8275,20.8433,289200.0
2013-11-14 11:25:00,26.38,26.38,26.36,26.36,201300.0,20.8433,20.8433,20.8275,20.8275,201300.0
2013-11-14 11:30:00,26.36,26.37,26.33,26.35,299100.0,20.8275,20.8354,20.8038,20.8196,299100.0
2013-11-14 11:35:00,26.35,26.35,26.33,26.34,207900.0,20.8196,20.8196,20.8038,20.8117,207900.0
2013-11-14 11:40:00,26.33,26.34,26.3,26.34,294900.0,20.8038,20.8117,20.7801,20.8117,294900.0
2013-11-14 11:45:00,26.34,26.36,26.32,26.32,216900.0,20.8117,20.8275,20.7959,20.7959,216900.0
2013-11-14 11:50:00,26.32,26.34,26.31,26.33,206400.0,20.7959,20.8117,20.788,20.8038,206400.0
2013-11-14 11:55:00,26.33,26.35,26.32,26.35,310800.0,20.8038,20.8196,20.7959,20.8196,310800.0
2013-11-14 12:00:00,26.35,26.38,26.34,26.37,83700.0,20.8196,20.8433,20.8117,20.8354,83700.0
2013-11-14 12:05:00,26.37,26.39,26.36,26.36,94200.0,20.8354,20.8512,20.8275,20.8275,94200.0
2013-11-14 12:10:00,26.36,26.42,26.36,26.42,249000.0,20.8275,20.8749,20.8275,20.8749,249000.0
2013-11-14 12:15:00,26.41,26.43,26.41,26.42,117600.0,20.867,20.8828,20.867,20.8749,117600.0
2013-11-14 12:20:00,26.42,26.42,26.4,26.4,149400.0,20.8749,20.8749,20.8591,20.8591,149400.0
2013-11-14 12:25:00,26.4,26.41,26.37,26.38,71100.0,20.8591,20.867,20.8354,20.8433,71100.0
2013-11-14 12:30:00,26.38,26.38,26.37,26.37,86700.0,20.8433,20.8433,20.8354,20.8354,86700.0
2013-11-14 12:35:00,26.36,26.36,26.33,26.34,247500.0,20.8275,20.8275,20.8038,20.8117,247500.0
2013-11-14 12:40:00,26.33,26.34,26.31,26.32,211500.0,20.8038,20.8117,20.788,20.7959,211500.0
2013-11-14 12:45:00,26.32,26.33,26.32,26.33,142800.0,20.7959,20.8038,20.7959,20.8038,142800.0
2013-11-14 12:50:00,26.33,26.35,26.32,26.34,77700.0,20.8038,20.8196,20.7959,20.8117,77700.0
2013-11-14 12:55:00,26.35,26.36,26.33,26.33,85800.0,20.8196,20.8275,20.8038,20.8038,85800.0
2013-11-14 13:00:00,26.33,26.35,26.33,26.35,111900.0,20.8038,20.8196,20.8038,20.8196,111900.0
2013-11-14 13:05:00,26.35,26.38,26.34,26.37,66000.0,20.8196,20.8433,20.8117,20.8354,66000.0
2013-11-14 13:10:00,26.37,26.4,26.37,26.39,119700.0,20.8354,20.8591,20.8354,20.8512,119700.0
2013-11-14 13:15:00,26.4,26.44,26.4,26.42,118200.0,20.8591,20.8907,20.8591,20.8749,118200.0
2013-11-14 13:20:00,26.42,26.42,26.39,26.39,179400.0,20.8749,20.8749,20.8512,20.8512,179400.0
2013-11-14 13:25:00,26.39,26.41,26.39,26.41,114600.0,20.8512,20.867,20.8512,20.867,114600.0
2013-11-14 13:30:00,26.4,26.41,26.39,26.4,97800.0,20.8591,20.867,20.8512,20.8591,97800.0
2013-11-14 13:35:00,26.4,26.42,26.4,26.4,222600.0,20.8591,20.8749,20.8591,20.8591,222600.0
2013-11-14 13:40:00,26.4,26.42,26.4,26.42,139200.0,20.8591,20.8749,20.8591,20.8749,139200.0
2013-11-14 13:45:00,26.42,26.44,26.4,26.41,116100.0,20.8749,20.8907,20.8591,20.867,116100.0
2013-11-14 13:50:00,26.41,26.41,26.38,26.39,86400.0,20.867,20.867,20.8433,20.8512,86400.0
2013-11-14 13:55:00,26.39,26.39,26.36,26.36,171300.0,20.8512,20.8512,20.8275,20.8275,171300.0
2013-11-14 14:00:00,26.36,26.37,26.35,26.36,118800.0,20.8275,20.8354,20.8196,20.8275,118800.0
2013-11-14 14:05:00,26.37,26.38,26.36,26.38,360600.0,20.8354,20.8433,20.8275,20.8433,360600.0
2013-11-14 14:10:00,26.38,26.38,26.37,26.38,75000.0,20.8433,20.8433,20.8354,20.8433,75000.0
2013-11-14 14:15:00,26.38,26.39,26.38,26.39,180300.0,20.8433,20.8512,20.8433,20.8512,180300.0
2013-11-14 14:20:00,26.39,26.39,26.38,26.38,222900.0,20.8512,20.8512,20.8433,20.8433,222900.0
2013-11-14 14:25:00,26.39,26.4,26.38,26.39,247200.0,20.8512,20.8591,20.8433,20.8512,247200.0
2013-11-14 14:30:00,26.4,26.4,26.39,26.39,310500.0,20.8591,20.8591,20.8512,20.8512,310500.0
2013-11-14 14:35:00,26.4,26.41,26.39,26.4,278400.0,20.8591,20.867,20.8512,20.8591,278400.0
2013-11-14 14:40:00,26.4,26.4,26.39,26.4,128100.0,20.8591,20.8591,20.8512,20.8591,128100.0
2013-11-14 14:45:00,26.4,26.4,26.4,26.4,91500.0,20.8591,20.8591,20.8591,20.8591,91500.0
2013-11-14 14:50:00,26.4,26.41,26.38,26.39,326100.0,20.8591,20.867,20.8433,20.8512,326100.0
2013-11-14 14:55:00,26.39,26.4,26.39,26.39,142500.0,20.8512,20.8591,20.8512,20.8512,142500.0
2013-11-14 15:00:00,26.4,26.4,26.39,26.4,120600.0,20.8591,20.8591,20.8512,20.8591,120600.0
2013-11-14 15:05:00,26.4,26.41,26.4,26.4,175800.0,20.8591,20.867,20.8591,20.8591,175800.0
2013-11-14 15:10:00,26.4,26.43,26.4,26.4,226200.0,20.8591,20.8828,20.8591,20.8591,226200.0
2013-11-14 15:15:00,26.4,26.41,26.39,26.4,266100.0,20.8591,20.867,20.8512,20.8591,266100.0
2013-11-14 15:20:00,26.4,26.41,26.39,26.4,162000.0,20.8591,20.867,20.8512,20.8591,162000.0
2013-11-14 15:25:00,26.4,26.4,26.39,26.4,203100.0,20.8591,20.8591,20.8512,20.8591,203100.0
2013-11-14 15:30:00,26.4,26.4,26.38,26.38,165900.0,20.8591,20.8591,20.8433,20.8433,165900.0
2013-11-14 15:35:00,26.38,26.39,26.37,26.39,308400.0,20.8433,20.8512,20.8354,20.8512,308400.0
2013-11-14 15:40:00,26.38,26.4,26.38,26.39,261000.0,20.8433,20.8591,20.8433,20.8512,261000.0
2013-11-14 15:45:00,26.39,26.39,26.37,26.38,298800.0,20.8512,20.8512,20.8354,20.8433,298800.0
2013-11-14 15:50:00,26.38,26.38,26.35,26.38,616500.0,20.8433,20.8433,20.8196,20.8433,616500.0
2013-11-14 15:55:00,26.38,26.4,26.36,26.36,996600.0,20.8433,20.8591,20.8275,20.8275,996600.0
2013-11-15 09:30:00,26.27,26.36,26.25,26.27,2286600.0,20.7564,20.8275,20.7406,20.7564,2286600.0
2013-11-15 09:35:00,26.27,26.31,26.25,26.28,308700.0,20.7564,20.788,20.7406,20.7643,308700.0
2013-11-15 09:40:00,26.29,26.3,26.28,26.29,359700.0,20.7722,20.7801,20.7643,20.7722,359700.0
2013-11-15 09:45:00,26.29,26.31,26.28,26.29,219600.0,20.7722,20.788,20.7643,20.7722,219600.0
2013-11-15 09:50:00,26.3,26.36,26.29,26.35,706800.0,20.7801,20.8275,20.7722,20.8196,706800.0
2013-11-15 09:55:00,26.35,26.38,26.33,26.34,286200.0,20.8196,20.8433,20.8038,20.8117,286200.0
2013-11-15 10:00:00,26.34,26.38,26.33,26.36,273900.0,20.8117,20.8433,20.8038,20.8275,273900.0
2013-11-15 10:05:00,26.36,26.41,26.35,26.38,269100.0,20.8275,20.867,20.8196,20.8433,269100.0
2013-11-15 10:10:00,26.38,26.39,26.36,26.39,148800.0,20.8433,20.8512,20.8275,20.8512,148800.0
2013-11-15 10:15:00,26.39,26.4,26.35,26.35,806400.0,20.8512,20.8591,20.8196,20.8196,806400.0
2013-11-15 10:20:00,26.35,26.36,26.32,26.33,341100.0,20.8196,20.8275,20.7959,20.8038,341100.0
2013-11-15 10:25:00,26.33,26.34,26.3,26.32,126600.0,20.8038,20.8117,20.7801,20.7959,126600.0
2013-11-15 10:30:00,26.32,26.34,26.31,26.33,314700.0,20.7959,20.8117,20.788,20.8038,314700.0
2013-11-15 10:35:00,26.32,26.34,26.32,26.32,92100.0,20.7959,20.8117,20.7959,20.7959,92100.0
2013-11-15 10:40:00,26.32,26.34,26.31,26.33,217200.0,20.7959,20.8117,20.788,20.8038,217200.0
2013-11-15 10:45:00,26.33,26.33,26.32,26.33,105900.0,20.8038,20.8038,20.7959,20.8038,105900.0
2013-11-15 10:50:00,26.33,26.34,26.32,26.33,80400.0,20.8038,20.8117,20.7959,20.8038,80400.0
2013-11-15 10:55:00,26.33,26.34,26.32,26.33,190800.0,20.8038,20.8117,20.7959,20.8038,190800.0
2013-11-15 11:00:00,26.33,26.33,26.3,26.32,93000.0,20.8038,20.8038,20.7801,20.7959,93000.0
2013-11-15 11:05:00,26.32,26.32,26.29,26.3,230400.0,20.7959,20.7959,20.7722,20.7801,230400.0
2013-11-15 11:10:00,26.3,26.32,26.29,26.32,79500.0,20.7801,20.7959,20.7722,20.7959,79500.0
2013-11-15 11:15:00,26.32,26.32,26.29,26.3,121200.0,20.7959,20.7959,20.7722,20.7801,121200.0
2013-11-15 11:20:00,26.3,26.33,26.3,26.32,58500.0,20.7801,20.8038,20.7801,20.7959,58500.0
2013-11-15 11:25:00,26.32,26.33,26.3,26.31,92100.0,20.7959,20.8038,20.7801,20.788,92100.0
2013-11-15 11:30:00,26.31,26.31,26.3,26.3,180000.0,20.788,20.788,20.7801,20.7801,180000.0
2013-11-15 11:35:00,26.3,26.31,26.3,26.31,95400.0,20.7801,20.788,20.7801,20.788,95400.0
2013-11-15 11:40:00,26.31,26.32,26.31,26.31,90600.0,20.788,20.7959,20.788,20.788,90600.0
2013-11-15 11:45:00,26.31,26.34,26.3,26.34,182400.0,20.788,20.8117,20.7801,20.8117,182400.0
2013-11-15 11:50:00,26.33,26.34,26.33,26.34,267600.0,20.8038,20.8117,20.8038,20.8117,267600.0
2013-11-15 11:55:00,26.34,26.36,26.34,26.35,141000.0,20.8117,20.8275,20.8117,20.8196,141000.0
2013-11-15 12:00:00,26.35,26.35,26.33,26.34,108900.0,20.8196,20.8196,20.8038,20.8117,108900.0
2013-11-15 12:05:00,26.34,26.36,26.34,26.35,125700.0,20.8117,20.8275,20.8117,20.8196,125700.0
2013-11-15 12:10:00,26.35,26.36,26.35,26.36,69900.0,20.8196,20.8275,20.8196,20.8275,69900.0
2013-11-15 12:15:00,26.36,26.38,26.36,26.38,86400.0,20.8275,20.8433,20.8275,20.8433,86400.0
2013-11-15 12:20:00,26.37,26.38,26.37,26.37,57600.0,20.8354,20.8433,20.8354,20.8354,57600.0
2013-11-15 12:25:00,26.37,26.37,26.36,26.36,47400.0,20.8354,20.8354,20.8275,20.8275,47400.0
2013-11-15 12:30:00,26.36,26.38,26.36,26.38,129900.0,20.8275,20.8433,20.8275,20.8433,129900.0
2013-11-15 12:35:00,26.38,26.38,26.37,26.37,59100.0,20.8433,20.8433,20.8354,20.8354,59100.0
2013-11-15 12:40:00,26.37,26.37,26.35,26.36,70200.0,20.8354,20.8354,20.8196,20.8275,70200.0
2013-11-15 12:45:00,26.36,26.37,26.35,26.35,67500.0,20.8275,20.8354,20.8196,20.8196,67500.0
2013-11-15 12:50:00,26.35,26.36,26.35,26.36,90300.0,20.8196,20.8275,20.8196,20.8275,90300.0
2013-11-15 12:55:00,26.36,26.36,26.34,26.34,44700.0,20.8275,20.8275,20.8117,20.8117,44700.0
2013-11-15 13:00:00,26.34,26.35,26.34,26.35,59100.0,20.8117,20.8196,20.8117,20.8196,59100.0
2013-11-15 13:05:00,26.35,26.36,26.35,26.35,43500.0,20.8196,20.8275,20.8196,20.8196,43500.0
2013-11-15 13:10:00,26.35,26.36,26.35,26.36,66000.0,20.8196,20.8275,20.8196,20.8275,66000.0
2013-11-15 13:15:00,26.36,26.36,26.35,26.35,65100.0,20.8275,20.8275,20.8196,20.8196,65100.0
2013-11-15 13:20:00,26.35,26.36,26.35,26.36,90600.0,20.8196,20.8275,20.8196,20.8275,90600.0
2013-11-15 13:25:00,26.35,26.38,26.35,26.38,71100.0,20.8196,20.8433,20.8196,20.8433,71100.0
2013-11-15 13:30:00,26.38,26.4,26.38,26.4,216900.0,20.8433,20.8591,20.8433,20.8591,216900.0
2013-11-15 13:35:00,26.39,26.41,26.39,26.39,204900.0,20.8512,20.867,20.8512,20.8512,204900.0
2013-11-15 13:40:00,26.39,26.4,26.39,26.39,73200.0,20.8512,20.8591,20.8512,20.8512,73200.0
2013-11-15 13:45:00,26.4,26.4,26.38,26.38,127200.0,20.8591,20.8591,20.8433,20.8433,127200.0
2013-11-15 13:50:00,26.38,26.38,26.38,26.38,66000.0,20.8433,20.8433,20.8433,20.8433,66000.0
2013-11-15 13:55:00,26.38,26.39,26.37,26.38,121500.0,20.8433,20.8512,20.8354,20.8433,121500.0
2013-11-15 14:00:00,26.38,26.39,26.38,26.38,196800.0,20.8433,20.8512,20.8433,20.8433,196800.0
2013-11-15 14:05:00,26.38,26.39,26.36,26.37,154800.0,20.8433,20.8512,20.8275,20.8354,154800.0
2013-11-15 14:10:00,26.37,26.37,26.36,26.37,105900.0,20.8354,20.8354,20.8275,20.8354,105900.0
2013-11-15 14:15:00,26.37,26.37,26.36,26.37,65400.0,20.8354,20.8354,20.8275,20.8354,65400.0
2013-11-15 14:20:00,26.37,26.37,26.36,26.36,115500.0,20.8354,20.8354,20.8275,20.8275,115500.0
2013-11-15 14:25:00,26.36,26.37,26.36,26.37,46200.0,20.8275,20.8354,20.8275,20.8354,46200.0
2013-11-15 14:30:00,26.37,26.37,26.37,26.37,94500.0,20.8354,20.8354,20.8354,20.8354,94500.0
2013-11-15 14:35:00,26.37,26.38,26.36,26.37,179100.0,20.8354,20.8433,20.8275,20.8354,179100.0
2013-11-15 14:40:00,26.37,26.37,26.36,26.37,86400.0,20.8354,20.8354,20.8275,20.8354,86400.0
2013-11-15 14:45:00,26.37,26.37,26.37,26.37,76500.0,20.8354,20.8354,20.8354,20.8354,76500.0
2013-11-15 14:50:00,26.37,26.37,26.36,26.37,90000.0,20.8354,20.8354,20.8275,20.8354,90000.0
2013-11-15 14:55:00,26.36,26.37,26.36,26.37,125700.0,20.8275,20.8354,20.8275,20.8354,125700.0
2013-11-15 15:00:00,26.37,26.38,26.36,26.38,132600.0,20.8354,20.8433,20.8275,20.8433,132600.0
2013-11-15 15:05:00,26.38,26.39,26.37,26.37,220800.0,20.8433,20.8512,20.8354,20.8354,220800.0
2013-11-15 15:10:00,26.37,26.38,26.37,26.37,85800.0,20.8354,20.8433,20.8354,20.8354,85800.0
2013-11-15 15:15:00,26.37,26.38,26.37,26.38,120000.0,20.8354,20.8433,20.8354,20.8433,120000.0
2013-11-15 15:20:00,26.38,26.39,26.38,26.38,119700.0,20.8433,20.8512,20.8433,20.8433,119700.0
2013-11-15 15:25:00,26.38,26.39,26.38,26.38,117900.0,20.8433,20.8512,20.8433,20.8433,117900.0
2013-11-15 15:30:00,26.38,26.39,26.38,26.38,176700.0,20.8433,20.8512,20.8433,20.8433,176700.0
2013-11-15 15:35:00,26.38,26.38,26.38,26.38,107400.0,20.8433,20.8433,20.8433,20.8433,107400.0
2013-11-15 15:40:00,26.38,26.39,26.37,26.39,314700.0,20.8433,20.8512,20.8354,20.8512,314700.0
2013-11-15 15:45:00,26.39,26.4,26.39,26.39,291300.0,20.8512,20.8591,20.8512,20.8512,291300.0
2013-11-15 15:50:00,26.39,26.41,26.39,26.4,416700.0,20.8512,20.867,20.8512,20.8591,416700.0
2013-11-15 15:55:00,26.4,26.43,26.4,26.42,953700.0,20.8591,20.8828,20.8591,20.8749,953700.0
2013-11-18 09:30:00,26.41,26.42,26.32,26.34,774600.0,20.867,20.8749,20.7959,20.8117,774600.0
2013-11-18 09:35:00,26.34,26.37,26.3,26.33,313200.0,20.8117,20.8354,20.7801,20.8038,313200.0
2013-11-18 09:40:00,26.33,26.38,26.33,26.35,241500.0,20.8038,20.8433,20.8038,20.8196,241500.0
2013-11-18 09:45:00,26.36,26.4,26.35,26.4,978300.0,20.8275,20.8591,20.8196,20.8591,978300.0
2013-11-18 09:50:00,26.4,26.44,26.39,26.4,201900.0,20.8591,20.8907,20.8512,20.8591,201900.0
2013-11-18 09:55:00,26.4,26.4,26.35,26.36,110400.0,20.8591,20.8591,20.8196,20.8275,110400.0
2013-11-18 10:00:00,26.36,26.38,26.34,26.37,500400.0,20.8275,20.8433,20.8117,20.8354,500400.0
2013-11-18 10:05:00,26.37,26.41,26.36,26.4,313200.0,20.8354,20.867,20.8275,20.8591,313200.0
2013-11-18 10:10:00,26.4,26.42,26.4,26.41,306300.0,20.8591,20.8749,20.8591,20.867,306300.0
2013-11-18 10:15:00,26.41,26.44,26.41,26.43,159000.0,20.867,20.8907,20.867,20.8828,159000.0
2013-11-18 10:20:00,26.43,26.43,26.4,26.4,291000.0,20.8828,20.8828,20.8591,20.8591,291000.0
2013-11-18 10:25:00,26.4,26.4,26.38,26.38,161100.0,20.8591,20.8591,20.8433,20.8433,161100.0
2013-11-18 10:30:00,26.38,26.4,26.37,26.38,229200.0,20.8433,20.8591,20.8354,20.8433,229200.0
2013-11-18 10:35:00,26.38,26.38,26.36,26.37,128400.0,20.8433,20.8433,20.8275,20.8354,128400.0
2013-11-18 10:40:00,26.37,26.38,26.34,26.35,99300.0,20.8354,20.8433,20.8117,20.8196,99300.0
2013-11-18 10:45:00,26.35,26.37,26.35,26.37,349500.0,20.8196,20.8354,20.8196,20.8354,349500.0
2013-11-18 10:50:00,26.37,26.38,26.36,26.36,161100.0,20.8354,20.8433,20.8275,20.8275,161100.0
2013-11-18 10:55:00,26.37,26.39,26.35,26.38,390300.0,20.8354,20.8512,20.8196,20.8433,390300.0
2013-11-18 11:00:00,26.39,26.39,26.38,26.38,156600.0,20.8512,20.8512,20.8433,20.8433,156600.0
2013-11-18 11:05:00,26.38,26.4,26.38,26.39,211500.0,20.8433,20.8591,20.8433,20.8512,211500.0
2013-11-18 11:10:00,26.39,26.41,26.38,26.41,298500.0,20.8512,20.867,20.8433,20.867,298500.0
2013-11-18 11:15:00,26.41,26.41,26.4,26.4,204600.0,20.867,20.867,20.8591,20.8591,204600.0
2013-11-18 11:20:00,26.4,26.4,26.4,26.4,190800.0,20.8591,20.8591,20.8591,20.8591,190800.0
2013-11-18 11:25:00,26.4,26.41,26.4,26.4,226200.0,20.8591,20.867,20.8591,20.8591,226200.0
2013-11-18 11:30:00,26.4,26.41,26.4,26.4,394500.0,20.8591,20.867,20.8591,20.8591,394500.0
2013-11-18 11:35:00,26.4,26.41,26.4,26.4,214200.0,20.8591,20.867,20.8591,20.8591,214200.0
2013-11-18 11:40:00,26.4,26.41,26.39,26.41,129600.0,20.8591,20.867,20.8512,20.867,129600.0
2013-11-18 11:45:00,26.41,26.41,26.39,26.4,225000.0,20.867,20.867,20.8512,20.8591,225000.0
2013-11-18 11:50:00,26.4,26.4,26.4,26.4,152100.0,20.8591,20.8591,20.8591,20.8591,152100.0
2013-11-18 11:55:00,26.4,26.4,26.4,26.4,73200.0,20.8591,20.8591,20.8591,20.8591,73200.0
2013-11-18 12:00:00,26.4,26.4,26.4,26.4,216000.0,20.8591,20.8591,20.8591,20.8591,216000.0
2013-11-18 12:05:00,26.4,26.41,26.4,26.4,126000.0,20.8591,20.867,20.8591,20.8591,126000.0
2013-11-18 12:10:00,26.4,26.4,26.39,26.4,106200.0,20.8591,20.8591,20.8512,20.8591,106200.0
2013-11-18 12:15:00,26.4,26.4,26.39,26.39,148200.0,20.8591,20.8591,20.8512,20.8512,148200.0
2013-11-18 12:20:00,26.4,26.4,26.4,26.4,48300.0,20.8591,20.8591,20.8591,20.8591,48300.0
2013-11-18 12:25:00,26.4,26.41,26.4,26.41,96000.0,20.8591,20.867,20.8591,20.867,96000.0
2013-11-18 12:30:00,26.41,26.42,26.41,26.42,76800.0,20.867,20.8749,20.867,20.8749,76800.0
2013-11-18 12:35:00,26.42,26.42,26.41,26.41,74100.0,20.8749,20.8749,20.867,20.867,74100.0
2013-11-18 12:40:00,26.41,26.42,26.41,26.42,36300.0,20.867,20.8749,20.867,20.8749,36300.0
2013-11-18 12:45:00,26.42,26.42,26.41,26.41,55800.0,20.8749,20.8749,20.867,20.867,55800.0
2013-11-18 12:50:00,26.41,26.42,26.4,26.42,55800.0,20.867,20.8749,20.8591,20.8749,55800.0
2013-11-18 12:55:00,26.42,26.43,26.41,26.42,39600.0,20.8749,20.8828,20.867,20.8749,39600.0
2013-11-18 13:00:00,26.42,26.43,26.41,26.43,85500.0,20.8749,20.8828,20.867,20.8828,85500.0
2013-11-18 13:05:00,26.42,26.43,26.42,26.42,62700.0,20.8749,20.8828,20.8749,20.8749,62700.0
2013-11-18 13:10:00,26.42,26.42,26.41,26.41,105300.0,20.8749,20.8749,20.867,20.867,105300.0
2013-11-18 13:15:00,26.41,26.41,26.4,26.41,71700.0,20.867,20.867,20.8591,20.867,71700.0
2013-11-18 13:20:00,26.41,26.42,26.41,26.42,66900.0,20.867,20.8749,20.867,20.8749,66900.0
2013-11-18 13:25:00,26.42,26.42,26.42,26.42,88500.0,20.8749,20.8749,20.8749,20.8749,88500.0
2013-11-18 13:30:00,26.42,26.42,26.41,26.42,95100.0,20.8749,20.8749,20.867,20.8749,95100.0
2013-11-18 13:35:00,26.42,26.43,26.42,26.43,63000.0,20.8749,20.8828,20.8749,20.8828,63000.0
2013-11-18 13:40:00,26.42,26.43,26.42,26.43,148500.0,20.8749,20.8828,20.8749,20.8828,148500.0
2013-11-18 13:45:00,26.43,26.43,26.42,26.42,81900.0,20.8828,20.8828,20.8749,20.8749,81900.0
2013-11-18 13:50:00,26.42,26.42,26.41,26.41,56100.0,20.8749,20.8749,20.867,20.867,56100.0
2013-11-18 13:55:00,26.42,26.43,26.42,26.43,135600.0,20.8749,20.8828,20.8749,20.8828,135600.0
2013-11-18 14:00:00,26.42,26.42,26.41,26.42,127800.0,20.8749,20.8749,20.867,20.8749,127800.0
2013-11-18 14:05:00,26.41,26.42,26.41,26.41,108900.0,20.867,20.8749,20.867,20.867,108900.0
2013-11-18 14:10:00,26.41,26.42,26.41,26.41,106200.0,20.867,20.8749,20.867,20.867,106200.0
2013-11-18 14:15:00,26.41,26.42,26.4,26.41,98100.0,20.867,20.8749,20.8591,20.867,98100.0
2013-11-18 14:20:00,26.41,26.41,26.39,26.39,131400.0,20.867,20.867,20.8512,20.8512,131400.0
2013-11-18 14:25:00,26.39,26.4,26.39,26.4,153300.0,20.8512,20.8591,20.8512,20.8591,153300.0
2013-11-18 14:30:00,26.4,26.4,26.39,26.4,403800.0,20.8591,20.8591,20.8512,20.8591,403800.0
2013-11-18 14:35:00,26.4,26.41,26.4,26.41,90000.0,20.8591,20.867,20.8591,20.867,90000.0
2013-11-18 14:40:00,26.41,26.41,26.38,26.39,89700.0,20.867,20.867,20.8433,20.8512,89700.0
2013-11-18 14:45:00,26.39,26.4,26.38,26.38,124800.0,20.8512,20.8591,20.8433,20.8433,124800.0
2013-11-18 14:50:00,26.38,26.4,26.38,26.4,66600.0,20.8433,20.8591,20.8433,20.8591,66600.0
2013-11-18 14:55:00,26.4,26.41,26.39,26.4,103500.0,20.8591,20.867,20.8512,20.8591,103500.0
2013-11-18 15:00:00,26.4,26.4,26.39,26.39,102300.0,20.8591,20.8591,20.8512,20.8512,102300.0
2013-11-18 15:05:00,26.4,26.4,26.38,26.39,144000.0,20.8591,20.8591,20.8433,20.8512,144000.0
2013-11-18 15:10:00,26.38,26.39,26.35,26.35,181200.0,20.8433,20.8512,20.8196,20.8196,181200.0
2013-11-18 15:15:00,26.36,26.38,26.34,26.37,165600.0,20.8275,20.8433,20.8117,20.8354,165600.0
2013-11-18 15:20:00,26.37,26.38,26.35,26.36,215400.0,20.8354,20.8433,20.8196,20.8275,215400.0
2013-11-18 15:25:00,26.36,26.37,26.34,26.35,502200.0,20.8275,20.8354,20.8117,20.8196,502200.0
2013-11-18 15:30:00,26.34,26.35,26.34,26.35,204600.0,20.8117,20.8196,20.8117,20.8196,204600.0
2013-11-18 15:35:00,26.35,26.35,26.34,26.34,642600.0,20.8196,20.8196,20.8117,20.8117,642600.0
2013-11-18 15:40:00,26.34,26.35,26.33,26.34,306600.0,20.8117,20.8196,20.8038,20.8117,306600.0
2013-11-18 15:45:00,26.34,26.36,26.34,26.36,269700.0,20.8117,20.8275,20.8117,20.8275,269700.0
2013-11-18 15:50:00,26.36,26.38,26.36,26.37,324900.0,20.8275,20.8433,20.8275,20.8354,324900.0
2013-11-18 15:55:00,26.37,26.41,26.37,26.4,596700.0,20.8354,20.867,20.8354,20.8591,596700.0
2013-11-19 09:30:00,26.43,26.44,26.37,26.41,442500.0,20.8828,20.8907,20.8354,20.867,442500.0
2013-11-19 09:35:00,26.42,26.42,26.32,26.32,214200.0,20.8749,20.8749,20.7959,20.7959,214200.0
2013-11-19 09:40:00,26.32,26.34,26.29,26.32,142200.0,20.7959,20.8117,20.7722,20.7959,142200.0
2013-11-19 09:45:00,26.32,26.34,26.31,26.33,176700.0,20.7959,20.8117,20.788,20.8038,176700.0
2013-11-19 09:50:00,26.33,26.34,26.33,26.33,278400.0,20.8038,20.8117,20.8038,20.8038,278400.0
2013-11-19 09:55:00,26.33,26.35,26.33,26.35,156600.0,20.8038,20.8196,20.8038,20.8196,156600.0
2013-11-19 10:00:00,26.35,26.36,26.32,26.33,271800.0,20.8196,20.8275,20.7959,20.8038,271800.0
2013-11-19 10:05:00,26.33,26.34,26.31,26.34,271800.0,20.8038,20.8117,20.788,20.8117,271800.0
2013-11-19 10:10:00,26.34,26.38,26.34,26.37,353100.0,20.8117,20.8433,20.8117,20.8354,353100.0
2013-11-19 10:15:00,26.37,26.4,26.37,26.4,184800.0,20.8354,20.8591,20.8354,20.8591,184800.0
2013-11-19 10:20:00,26.4,26.41,26.39,26.4,204000.0,20.8591,20.867,20.8512,20.8591,204000.0
2013-11-19 10:25:00,26.4,26.42,26.4,26.42,196800.0,20.8591,20.8749,20.8591,20.8749,196800.0
2013-11-19 10:30:00,26.42,26.43,26.41,26.41,167400.0,20.8749,20.8828,20.867,20.867,167400.0
2013-11-19 10:35:00,26.41,26.42,26.41,26.42,239400.0,20.867,20.8749,20.867,20.8749,239400.0
2013-11-19 10:40:00,26.42,26.42,26.39,26.39,160800.0,20.8749,20.8749,20.8512,20.8512,160800.0
2013-11-19 10:45:00,26.39,26.4,26.38,26.38,141600.0,20.8512,20.8591,20.8433,20.8433,141600.0
2013-11-19 10:50:00,26.38,26.38,26.36,26.36,129600.0,20.8433,20.8433,20.8275,20.8275,129600.0
2013-11-19 10:55:00,26.36,26.38,26.36,26.36,148800.0,20.8275,20.8433,20.8275,20.8275,148800.0
2013-11-19 11:00:00,26.36,26.37,26.35,26.35,139500.0,20.8275,20.8354,20.8196,20.8196,139500.0
2013-11-19 11:05:00,26.35,26.35,26.33,26.33,129000.0,20.8196,20.8196,20.8038,20.8038,129000.0
2013-11-19 11:10:00,26.33,26.34,26.32,26.32,139500.0,20.8038,20.8117,20.7959,20.7959,139500.0
2013-11-19 11:15:00,26.32,26.33,26.31,26.32,145500.0,20.7959,20.8038,20.788,20.7959,145500.0
2013-11-19 11:20:00,26.32,26.33,26.32,26.32,102300.0,20.7959,20.8038,20.7959,20.7959,102300.0
2013-11-19 11:25:00,26.32,26.34,26.31,26.34,132000.0,20.7959,20.8117,20.788,20.8117,132000.0
2013-11-19 11:30:00,26.34,26.35,26.34,26.35,72300.0,20.8117,20.8196,20.8117,20.8196,72300.0
2013-11-19 11:35:00,26.35,26.35,26.34,26.35,73200.0,20.8196,20.8196,20.8117,20.8196,73200.0
2013-11-19 11:40:00,26.35,26.36,26.34,26.34,71400.0,20.8196,20.8275,20.8117,20.8117,71400.0
2013-11-19 11:45:00,26.34,26.35,26.33,26.33,73500.0,20.8117,20.8196,20.8038,20.8038,73500.0
2013-11-19 11:50:00,26.34,26.36,26.33,26.35,66900.0,20.8117,20.8275,20.8038,20.8196,66900.0
2013-11-19 11:55:00,26.36,26.36,26.35,26.35,48300.0,20.8275,20.8275,20.8196,20.8196,48300.0
2013-11-19 12:00:00,26.35,26.37,26.35,26.37,72600.0,20.8196,20.8354,20.8196,20.8354,72600.0
2013-11-19 12:05:00,26.36,26.38,26.36,26.38,124800.0,20.8275,20.8433,20.8275,20.8433,124800.0
2013-11-19 12:10:00,26.37,26.37,26.36,26.37,71400.0,20.8354,20.8354,20.8275,20.8354,71400.0
2013-11-19 12:15:00,26.37,26.38,26.36,26.37,76500.0,20.8354,20.8433,20.8275,20.8354,76500.0
2013-11-19 12:20:00,26.37,26.38,26.36,26.38,69900.0,20.8354,20.8433,20.8275,20.8433,69900.0
2013-11-19 12:25:00,26.38,26.39,26.38,26.38,77100.0,20.8433,20.8512,20.8433,20.8433,77100.0
2013-11-19 12:30:00,26.38,26.4,26.38,26.4,80100.0,20.8433,20.8591,20.8433,20.8591,80100.0
2013-11-19 12:35:00,26.4,26.4,26.39,26.39,52500.0,20.8591,20.8591,20.8512,20.8512,52500.0
2013-11-19 12:40:00,26.4,26.4,26.38,26.38,57000.0,20.8591,20.8591,20.8433,20.8433,57000.0
2013-11-19 12:45:00,26.39,26.41,26.38,26.4,61500.0,20.8512,20.867,20.8433,20.8591,61500.0
2013-11-19 12:50:00,26.4,26.41,26.39,26.4,81300.0,20.8591,20.867,20.8512,20.8591,81300.0
2013-11-19 12:55:00,26.39,26.39,26.38,26.39,60000.0,20.8512,20.8512,20.8433,20.8512,60000.0
2013-11-19 13:00:00,26.39,26.4,26.39,26.4,68100.0,20.8512,20.8591,20.8512,20.8591,68100.0
2013-11-19 13:05:00,26.39,26.4,26.38,26.39,97800.0,20.8512,20.8591,20.8433,20.8512,97800.0
2013-11-19 13:10:00,26.39,26.4,26.39,26.4,46500.0,20.8512,20.8591,20.8512,20.8591,46500.0
2013-11-19 13:15:00,26.4,26.41,26.4,26.4,95400.0,20.8591,20.867,20.8591,20.8591,95400.0
2013-11-19 13:20:00,26.4,26.4,26.37,26.37,111300.0,20.8591,20.8591,20.8354,20.8354,111300.0
2013-11-19 13:25:00,26.37,26.39,26.37,26.37,107400.0,20.8354,20.8512,20.8354,20.8354,107400.0
2013-11-19 13:30:00,26.37,26.4,26.37,26.4,138600.0,20.8354,20.8591,20.8354,20.8591,138600.0
2013-11-19 13:35:00,26.4,26.41,26.39,26.4,126900.0,20.8591,20.867,20.8512,20.8591,126900.0
2013-11-19 13:40:00,26.4,26.42,26.39,26.42,119700.0,20.8591,20.8749,20.8512,20.8749,119700.0
2013-11-19 13:45:00,26.42,26.43,26.42,26.43,122400.0,20.8749,20.8828,20.8749,20.8828,122400.0
2013-11-19 13:50:00,26.43,26.43,26.41,26.42,158400.0,20.8828,20.8828,20.867,20.8749,158400.0
2013-11-19 13:55:00,26.42,26.42,26.41,26.41,120300.0,20.8749,20.8749,20.867,20.867,120300.0
2013-11-19 14:00:00,26.41,26.44,26.41,26.41,217800.0,20.867,20.8907,20.867,20.867,217800.0
2013-11-19 14:05:00,26.41,26.42,26.39,26.39,217800.0,20.867,20.8749,20.8512,20.8512,217800.0
2013-11-19 14:10:00,26.39,26.4,26.38,26.4,152700.0,20.8512,20.8591,20.8433,20.8591,152700.0
2013-11-19 14:15:00,26.4,26.42,26.4,26.42,137100.0,20.8591,20.8749,20.8591,20.8749,137100.0
2013-11-19 14:20:00,26.41,26.42,26.4,26.4,359400.0,20.867,20.8749,20.8591,20.8591,359400.0
2013-11-19 14:25:00,26.4,26.41,26.39,26.4,104100.0,20.8591,20.867,20.8512,20.8591,104100.0
2013-11-19 14:30:00,26.4,26.43,26.39,26.43,145500.0,20.8591,20.8828,20.8512,20.8828,145500.0
2013-11-19 14:35:00,26.43,26.45,26.43,26.45,215700.0,20.8828,20.8986,20.8828,20.8986,215700.0
2013-11-19 14:40:00,26.45,26.45,26.43,26.43,143400.0,20.8986,20.8986,20.8828,20.8828,143400.0
2013-11-19 14:45:00,26.43,26.45,26.43,26.44,137400.0,20.8828,20.8986,20.8828,20.8907,137400.0
2013-11-19 14:50:00,26.43,26.44,26.41,26.41,179700.0,20.8828,20.8907,20.867,20.867,179700.0
2013-11-19 14:55:00,26.41,26.42,26.41,26.42,96900.0,20.867,20.8749,20.867,20.8749,96900.0
2013-11-19 15:00:00,26.42,26.45,26.42,26.44,159600.0,20.8749,20.8986,20.8749,20.8907,159600.0
2013-11-19 15:05:00,26.43,26.44,26.42,26.42,272100.0,20.8828,20.8907,20.8749,20.8749,272100.0
2013-11-19 15:10:00,26.42,26.43,26.41,26.41,131100.0,20.8749,20.8828,20.867,20.867,131100.0
2013-11-19 15:15:00,26.41,26.44,26.41,26.42,169200.0,20.867,20.8907,20.867,20.8749,169200.0
2013-11-19 15:20:00,26.42,26.42,26.4,26.41,92700.0,20.8749,20.8749,20.8591,20.867,92700.0
2013-11-19 15:25:00,26.41,26.43,26.41,26.42,242400.0,20.867,20.8828,20.867,20.8749,242400.0
2013-11-19 15:30:00,26.42,26.42,26.4,26.41,193500.0,20.8749,20.8749,20.8591,20.867,193500.0
2013-11-19 15:35:00,26.41,26.42,26.4,26.41,253500.0,20.867,20.8749,20.8591,20.867,253500.0
2013-11-19 15:40:00,26.41,26.42,26.4,26.41,171000.0,20.867,20.8749,20.8591,20.867,171000.0
2013-11-19 15:45:00,26.41,26.42,26.4,26.41,300000.0,20.867,20.8749,20.8591,20.867,300000.0
2013-11-19 15:50:00,26.41,26.42,26.4,26.41,257400.0,20.867,20.8749,20.8591,20.867,257400.0
2013-11-19 15:55:00,26.4,26.43,26.4,26.42,522900.0,20.8591,20.8828,20.8591,20.8749,522900.0
2013-11-20 09:30:00,26.44,26.46,26.42,26.44,477600.0,20.8907,20.9065,20.8749,20.8907,477600.0
2013-11-20 09:35:00,26.45,26.46,26.41,26.41,154800.0,20.8986,20.9065,20.867,20.867,154800.0
2013-11-20 09:40:00,26.41,26.44,26.4,26.44,80400.0,20.867,20.8907,20.8591,20.8907,80400.0
2013-11-20 09:45:00,26.43,26.45,26.41,26.44,159600.0,20.8828,20.8986,20.867,20.8907,159600.0
2013-11-20 09:50:00,26.44,26.45,26.43,26.45,126000.0,20.8907,20.8986,20.8828,20.8986,126000.0
2013-11-20 09:55:00,26.44,26.45,26.41,26.41,121800.0,20.8907,20.8986,20.867,20.867,121800.0
2013-11-20 10:00:00,26.41,26.42,26.37,26.38,146400.0,20.867,20.8749,20.8354,20.8433,146400.0
2013-11-20 10:05:00,26.38,26.39,26.34,26.35,465300.0,20.8433,20.8512,20.8117,20.8196,465300.0
2013-11-20 10:10:00,26.35,26.36,26.34,26.35,189900.0,20.8196,20.8275,20.8117,20.8196,189900.0
2013-11-20 10:15:00,26.35,26.36,26.35,26.36,112200.0,20.8196,20.8275,20.8196,20.8275,112200.0
2013-11-20 10:20:00,26.36,26.42,26.36,26.42,237000.0,20.8275,20.8749,20.8275,20.8749,237000.0
2013-11-20 10:25:00,26.41,26.43,26.38,26.4,152700.0,20.867,20.8828,20.8433,20.8591,152700.0
2013-11-20 10:30:00,26.39,26.41,26.38,26.38,109200.0,20.8512,20.867,20.8433,20.8433,109200.0
2013-11-20 10:35:00,26.37,26.37,26.34,26.35,213000.0,20.8354,20.8354,20.8117,20.8196,213000.0
2013-11-20 10:40:00,26.35,26.35,26.34,26.35,156300.0,20.8196,20.8196,20.8117,20.8196,156300.0
2013-11-20 10:45:00,26.35,26.39,26.35,26.38,94800.0,20.8196,20.8512,20.8196,20.8433,94800.0
2013-11-20 10:50:00,26.38,26.4,26.38,26.38,85200.0,20.8433,20.8591,20.8433,20.8433,85200.0
2013-11-20 10:55:00,26.38,26.39,26.36,26.38,57900.0,20.8433,20.8512,20.8275,20.8433,57900.0
2013-11-20 11:00:00,26.39,26.39,26.35,26.36,67200.0,20.8512,20.8512,20.8196,20.8275,67200.0
2013-11-20 11:05:00,26.36,26.41,26.36,26.39,64800.0,20.8275,20.867,20.8275,20.8512,64800.0
2013-11-20 11:10:00,26.39,26.4,26.39,26.39,66300.0,20.8512,20.8591,20.8512,20.8512,66300.0
2013-11-20 11:15:00,26.39,26.39,26.38,26.39,79200.0,20.8512,20.8512,20.8433,20.8512,79200.0
2013-11-20 11:20:00,26.39,26.4,26.38,26.38,79800.0,20.8512,20.8591,20.8433,20.8433,79800.0
2013-11-20 11:25:00,26.38,26.41,26.38,26.41,100500.0,20.8433,20.867,20.8433,20.867,100500.0
2013-11-20 11:30:00,26.42,26.42,26.39,26.4,48000.0,20.8749,20.8749,20.8512,20.8591,48000.0
2013-11-20 11:35:00,26.4,26.4,26.38,26.38,48900.0,20.8591,20.8591,20.8433,20.8433,48900.0
2013-11-20 11:40:00,26.37,26.38,26.35,26.35,109800.0,20.8354,20.8433,20.8196,20.8196,109800.0
2013-11-20 11:45:00,26.35,26.36,26.34,26.34,93300.0,20.8196,20.8275,20.8117,20.8117,93300.0
2013-11-20 11:50:00,26.34,26.36,26.34,26.36,167700.0,20.8117,20.8275,20.8117,20.8275,167700.0
2013-11-20 11:55:00,26.36,26.37,26.36,26.37,21300.0,20.8275,20.8354,20.8275,20.8354,21300.0
2013-11-20 12:00:00,26.37,26.37,26.36,26.37,52800.0,20.8354,20.8354,20.8275,20.8354,52800.0
2013-11-20 12:05:00,26.37,26.38,26.37,26.37,56400.0,20.8354,20.8433,20.8354,20.8354,56400.0
2013-11-20 12:10:00,26.37,26.37,26.35,26.35,86100.0,20.8354,20.8354,20.8196,20.8196,86100.0
2013-11-20 12:15:00,26.35,26.38,26.35,26.37,45600.0,20.8196,20.8433,20.8196,20.8354,45600.0
2013-11-20 12:20:00,26.37,26.38,26.36,26.36,41400.0,20.8354,20.8433,20.8275,20.8275,41400.0
2013-11-20 12:25:00,26.36,26.38,26.36,26.37,92700.0,20.8275,20.8433,20.8275,20.8354,92700.0
2013-11-20 12:30:00,26.36,26.36,26.34,26.34,106200.0,20.8275,20.8275,20.8117,20.8117,106200.0
2013-11-20 12:35:00,26.34,26.35,26.33,26.34,206700.0,20.8117,20.8196,20.8038,20.8117,206700.0
2013-11-20 12:40:00,26.34,26.34,26.32,26.33,174000.0,20.8117,20.8117,20.7959,20.8038,174000.0
2013-11-20 12:45:00,26.33,26.34,26.33,26.33,47400.0,20.8038,20.8117,20.8038,20.8038,47400.0
2013-11-20 12:50:00,26.33,26.34,26.32,26.33,37200.0,20.8038,20.8117,20.7959,20.8038,37200.0
2013-11-20 12:55:00,26.32,26.34,26.32,26.34,42600.0,20.7959,20.8117,20.7959,20.8117,42600.0
2013-11-20 13:00:00,26.34,26.35,26.34,26.34,50100.0,20.8117,20.8196,20.8117,20.8117,50100.0
2013-11-20 13:05:00,26.34,26.34,26.34,26.34,28200.0,20.8117,20.8117,20.8117,20.8117,28200.0
2013-11-20 13:10:00,26.34,26.34,26.34,26.34,31800.0,20.8117,20.8117,20.8117,20.8117,31800.0
2013-11-20 13:15:00,26.34,26.34,26.34,26.34,99300.0,20.8117,20.8117,20.8117,20.8117,99300.0
2013-11-20 13:20:00,26.34,26.34,26.33,26.33,106800.0,20.8117,20.8117,20.8038,20.8038,106800.0
2013-11-20 13:25:00,26.33,26.33,26.32,26.33,56100.0,20.8038,20.8038,20.7959,20.8038,56100.0
2013-11-20 13:30:00,26.33,26.34,26.33,26.34,48300.0,20.8038,20.8117,20.8038,20.8117,48300.0
2013-11-20 13:35:00,26.34,26.34,26.34,26.34,30000.0,20.8117,20.8117,20.8117,20.8117,30000.0
2013-11-20 13:40:00,26.34,26.34,26.34,26.34,55500.0,20.8117,20.8117,20.8117,20.8117,55500.0
2013-11-20 13:45:00,26.34,26.34,26.33,26.34,59400.0,20.8117,20.8117,20.8038,20.8117,59400.0
2013-11-20 13:50:00,26.34,26.35,26.34,26.34,57000.0,20.8117,20.8196,20.8117,20.8117,57000.0
2013-11-20 13:55:00,26.34,26.34,26.34,26.34,22800.0,20.8117,20.8117,20.8117,20.8117,22800.0
2013-11-20 14:00:00,26.34,26.34,26.27,26.3,437700.0,20.8117,20.8117,20.7564,20.7801,437700.0
2013-11-20 14:05:00,26.3,26.3,26.24,26.25,357300.0,20.7801,20.7801,20.7327,20.7406,357300.0
2013-11-20 14:10:00,26.25,26.25,26.2,26.21,214200.0,20.7406,20.7406,20.7011,20.709,214200.0
2013-11-20 14:15:00,26.2,26.27,26.2,26.27,240300.0,20.7011,20.7564,20.7011,20.7564,240300.0
2013-11-20 14:20:00,26.27,26.27,26.23,26.27,107400.0,20.7564,20.7564,20.7248,20.7564,107400.0
2013-11-20 14:25:00,26.27,26.27,26.26,26.27,69600.0,20.7564,20.7564,20.7485,20.7564,69600.0
2013-11-20 14:30:00,26.27,26.27,26.23,26.24,107700.0,20.7564,20.7564,20.7248,20.7327,107700.0
2013-11-20 14:35:00,26.23,26.23,26.2,26.2,135300.0,20.7248,20.7248,20.7011,20.7011,135300.0
2013-11-20 14:40:00,26.2,26.2,26.18,26.19,199500.0,20.7011,20.7011,20.6853,20.6932,199500.0
2013-11-20 14:45:00,26.19,26.2,26.19,26.2,134400.0,20.6932,20.7011,20.6932,20.7011,134400.0
2013-11-20 14:50:00,26.2,26.21,26.18,26.18,304800.0,20.7011,20.709,20.6853,20.6853,304800.0
2013-11-20 14:55:00,26.18,26.19,26.17,26.19,246900.0,20.6853,20.6932,20.6774,20.6932,246900.0
2013-11-20 15:00:00,26.19,26.19,26.17,26.17,188400.0,20.6932,20.6932,20.6774,20.6774,188400.0
2013-11-20 15:05:00,26.17,26.2,26.16,26.2,370800.0,20.6774,20.7011,20.6695,20.7011,370800.0
2013-11-20 15:10:00,26.2,26.23,26.19,26.23,194400.0,20.7011,20.7248,20.6932,20.7248,194400.0
2013-11-20 15:15:00,26.23,26.26,26.23,26.26,215100.0,20.7248,20.7485,20.7248,20.7485,215100.0
2013-11-20 15:20:00,26.26,26.29,26.25,26.29,207900.0,20.7485,20.7722,20.7406,20.7722,207900.0
2013-11-20 15:25:00,26.29,26.3,26.29,26.29,182700.0,20.7722,20.7801,20.7722,20.7722,182700.0
2013-11-20 15:30:00,26.29,26.29,26.26,26.27,147000.0,20.7722,20.7722,20.7485,20.7564,147000.0
2013-11-20 15:35:00,26.27,26.27,26.24,26.27,248100.0,20.7564,20.7564,20.7327,20.7564,248100.0
2013-11-20 15:40:00,26.27,26.31,26.26,26.29,194400.0,20.7564,20.788,20.7485,20.7722,194400.0
2013-11-20 15:45:00,26.29,26.29,26.27,26.29,246600.0,20.7722,20.7722,20.7564,20.7722,246600.0
2013-11-20 15:50:00,26.29,26.29,26.27,26.29,336900.0,20.7722,20.7722,20.7564,20.7722,336900.0
2013-11-20 15:55:00,26.29,26.32,26.29,26.3,682800.0,20.7722,20.7959,20.7722,20.7801,682800.0
2013-11-21 09:30:00,26.25,26.36,26.23,26.33,585900.0,20.7406,20.8275,20.7248,20.8038,585900.0
2013-11-21 09:35:00,26.33,26.34,26.3,26.3,374400.0,20.8038,20.8117,20.7801,20.7801,374400.0
2013-11-21 09:40:00,26.3,26.38,26.29,26.37,240300.0,20.7801,20.8433,20.7722,20.8354,240300.0
2013-11-21 09:45:00,26.36,26.39,26.34,26.38,101700.0,20.8275,20.8512,20.8117,20.8433,101700.0
2013-11-21 09:50:00,26.38,26.4,26.36,26.36,135300.0,20.8433,20.8591,20.8275,20.8275,135300.0
2013-11-21 09:55:00,26.36,26.39,26.34,26.36,214200.0,20.8275,20.8512,20.8117,20.8275,214200.0
2013-11-21 10:00:00,26.37,26.37,26.34,26.34,317700.0,20.8354,20.8354,20.8117,20.8117,317700.0
2013-11-21 10:05:00,26.34,26.34,26.33,26.33,214500.0,20.8117,20.8117,20.8038,20.8038,214500.0
2013-11-21 10:10:00,26.33,26.34,26.3,26.31,254400.0,20.8038,20.8117,20.7801,20.788,254400.0
2013-11-21 10:15:00,26.31,26.31,26.27,26.27,143100.0,20.788,20.788,20.7564,20.7564,143100.0
2013-11-21 10:20:00,26.27,26.29,26.27,26.29,112200.0,20.7564,20.7722,20.7564,20.7722,112200.0
2013-11-21 10:25:00,26.29,26.29,26.27,26.27,126600.0,20.7722,20.7722,20.7564,20.7564,126600.0
2013-11-21 10:30:00,26.27,26.29,26.27,26.29,132300.0,20.7564,20.7722,20.7564,20.7722,132300.0
2013-11-21 10:35:00,26.28,26.31,26.28,26.31,146400.0,20.7643,20.788,20.7643,20.788,146400.0
2013-11-21 10:40:00,26.3,26.33,26.3,26.32,102900.0,20.7801,20.8038,20.7801,20.7959,102900.0
2013-11-21 10:45:00,26.32,26.33,26.27,26.27,129600.0,20.7959,20.8038,20.7564,20.7564,129600.0
2013-11-21 10:50:00,26.27,26.27,26.24,26.25,155700.0,20.7564,20.7564,20.7327,20.7406,155700.0
2013-11-21 10:55:00,26.24,26.25,26.22,26.24,173700.0,20.7327,20.7406,20.7169,20.7327,173700.0
2013-11-21 11:00:00,26.24,26.25,26.24,26.24,102300.0,20.7327,20.7406,20.7327,20.7327,102300.0
2013-11-21 11:05:00,26.24,26.25,26.21,26.22,151200.0,20.7327,20.7406,20.709,20.7169,151200.0
2013-11-21 11:10:00,26.22,26.23,26.21,26.22,144900.0,20.7169,20.7248,20.709,20.7169,144900.0
2013-11-21 11:15:00,26.22,26.24,26.22,26.23,113700.0,20.7169,20.7327,20.7169,20.7248,113700.0
2013-11-21 11:20:00,26.23,26.25,26.23,26.24,201600.0,20.7248,20.7406,20.7248,20.7327,201600.0
2013-11-21 11:25:00,26.25,26.25,26.22,26.25,164400.0,20.7406,20.7406,20.7169,20.7406,164400.0
2013-11-21 11:30:00,26.25,26.26,26.21,26.21,139800.0,20.7406,20.7485,20.709,20.709,139800.0
2013-11-21 11:35:00,26.21,26.22,26.2,26.2,162900.0,20.709,20.7169,20.7011,20.7011,162900.0
2013-11-21 11:40:00,26.2,26.23,26.2,26.23,109500.0,20.7011,20.7248,20.7011,20.7248,109500.0
2013-11-21 11:45:00,26.23,26.25,26.23,26.25,90900.0,20.7248,20.7406,20.7248,20.7406,90900.0
2013-11-21 11:50:00,26.25,26.25,26.24,26.25,76200.0,20.7406,20.7406,20.7327,20.7406,76200.0
2013-11-21 11:55:00,26.25,26.25,26.24,26.24,92100.0,20.7406,20.7406,20.7327,20.7327,92100.0
2013-11-21 12:00:00,26.24,26.24,26.22,26.22,61200.0,20.7327,20.7327,20.7169,20.7169,61200.0
2013-11-21 12:05:00,26.22,26.22,26.22,26.22,52800.0,20.7169,20.7169,20.7169,20.7169,52800.0
2013-11-21 12:10:00,26.22,26.24,26.21,26.23,102000.0,20.7169,20.7327,20.709,20.7248,102000.0
2013-11-21 12:15:00,26.23,26.23,26.22,26.22,56700.0,20.7248,20.7248,20.7169,20.7169,56700.0
2013-11-21 12:20:00,26.23,26.23,26.21,26.21,33600.0,20.7248,20.7248,20.709,20.709,33600.0
2013-11-21 12:25:00,26.21,26.21,26.18,26.2,84900.0,20.709,20.709,20.6853,20.7011,84900.0
2013-11-21 12:30:00,26.2,26.22,26.2,26.2,56100.0,20.7011,20.7169,20.7011,20.7011,56100.0
2013-11-21 12:35:00,26.21,26.21,26.2,26.2,48600.0,20.709,20.709,20.7011,20.7011,48600.0
2013-11-21 12:40:00,26.2,26.22,26.2,26.22,73200.0,20.7011,20.7169,20.7011,20.7169,73200.0
2013-11-21 12:45:00,26.22,26.23,26.21,26.21,62100.0,20.7169,20.7248,20.709,20.709,62100.0
2013-11-21 12:50:00,26.21,26.22,26.21,26.22,42900.0,20.709,20.7169,20.709,20.7169,42900.0
2013-11-21 12:55:00,26.22,26.22,26.2,26.21,61800.0,20.7169,20.7169,20.7011,20.709,61800.0
2013-11-21 13:00:00,26.21,26.21,26.2,26.2,141900.0,20.709,20.709,20.7011,20.7011,141900.0
2013-11-21 13:05:00,26.2,26.22,26.2,26.22,62700.0,20.7011,20.7169,20.7011,20.7169,62700.0
2013-11-21 13:10:00,26.22,26.22,26.21,26.22,74400.0,20.7169,20.7169,20.709,20.7169,74400.0
2013-11-21 13:15:00,26.22,26.23,26.21,26.23,47400.0,20.7169,20.7248,20.709,20.7248,47400.0
2013-11-21 13:20:00,26.23,26.23,26.22,26.22,34200.0,20.7248,20.7248,20.7169,20.7169,34200.0
2013-11-21 13:25:00,26.22,26.24,26.22,26.24,87900.0,20.7169,20.7327,20.7169,20.7327,87900.0
2013-11-21 13:30:00,26.24,26.25,26.24,26.25,76200.0,20.7327,20.7406,20.7327,20.7406,76200.0
2013-11-21 13:35:00,26.25,26.25,26.23,26.25,221700.0,20.7406,20.7406,20.7248,20.7406,221700.0
2013-11-21 13:40:00,26.25,26.28,26.24,26.27,138000.0,20.7406,20.7643,20.7327,20.7564,138000.0
2013-11-21 13:45:00,26.27,26.29,26.27,26.28,76800.0,20.7564,20.7722,20.7564,20.7643,76800.0
2013-11-21 13:50:00,26.29,26.29,26.28,26.28,59700.0,20.7722,20.7722,20.7643,20.7643,59700.0
2013-11-21 13:55:00,26.28,26.29,26.27,26.28,49500.0,20.7643,20.7722,20.7564,20.7643,49500.0
2013-11-21 14:00:00,26.28,26.29,26.27,26.27,61500.0,20.7643,20.7722,20.7564,20.7564,61500.0
2013-11-21 14:05:00,26.27,26.28,26.25,26.25,63900.0,20.7564,20.7643,20.7406,20.7406,63900.0
2013-11-21 14:10:00,26.25,26.27,26.25,26.27,74100.0,20.7406,20.7564,20.7406,20.7564,74100.0
2013-11-21 14:15:00,26.27,26.28,26.27,26.27,41400.0,20.7564,20.7643,20.7564,20.7564,41400.0
2013-11-21 14:20:00,26.27,26.29,26.27,26.28,45000.0,20.7564,20.7722,20.7564,20.7643,45000.0
2013-11-21 14:25:00,26.28,26.28,26.26,26.27,66000.0,20.7643,20.7643,20.7485,20.7564,66000.0
2013-11-21 14:30:00,26.26,26.26,26.25,26.25,135000.0,20.7485,20.7485,20.7406,20.7406,135000.0
2013-11-21 14:35:00,26.25,26.26,26.24,26.25,103800.0,20.7406,20.7485,20.7327,20.7406,103800.0
2013-11-21 14:40:00,26.25,26.28,26.25,26.28,69600.0,20.7406,20.7643,20.7406,20.7643,69600.0
2013-11-21 14:45:00,26.28,26.28,26.26,26.26,51900.0,20.7643,20.7643,20.7485,20.7485,51900.0
2013-11-21 14:50:00,26.26,26.28,26.26,26.28,94500.0,20.7485,20.7643,20.7485,20.7643,94500.0
2013-11-21 14:55:00,26.27,26.28,26.27,26.28,59700.0,20.7564,20.7643,20.7564,20.7643,59700.0
2013-11-21 15:00:00,26.28,26.29,26.27,26.28,47100.0,20.7643,20.7722,20.7564,20.7643,47100.0
2013-11-21 15:05:00,26.28,26.29,26.25,26.28,135300.0,20.7643,20.7722,20.7406,20.7643,135300.0
2013-11-21 15:10:00,26.28,26.28,26.27,26.28,84000.0,20.7643,20.7643,20.7564,20.7643,84000.0
2013-11-21 15:15:00,26.28,26.29,26.27,26.29,97500.0,20.7643,20.7722,20.7564,20.7722,97500.0
2013-11-21 15:20:00,26.29,26.29,26.28,26.28,103500.0,20.7722,20.7722,20.7643,20.7643,103500.0
2013-11-21 15:25:00,26.28,26.29,26.27,26.28,59100.0,20.7643,20.7722,20.7564,20.7643,59100.0
2013-11-21 15:30:00,26.28,26.28,26.25,26.25,121500.0,20.7643,20.7643,20.7406,20.7406,121500.0
2013-11-21 15:35:00,26.25,26.27,26.25,26.27,144600.0,20.7406,20.7564,20.7406,20.7564,144600.0
2013-11-21 15:40:00,26.27,26.27,26.25,26.25,129300.0,20.7564,20.7564,20.7406,20.7406,129300.0
2013-11-21 15:45:00,26.25,26.25,26.24,26.24,189600.0,20.7406,20.7406,20.7327,20.7327,189600.0
2013-11-21 15:50:00,26.24,26.26,26.24,26.26,314700.0,20.7327,20.7485,20.7327,20.7485,314700.0
2013-11-21 15:55:00,26.26,26.29,26.26,26.29,569100.0,20.7485,20.7722,20.7485,20.7722,569100.0
2013-11-22 09:30:00,26.29,26.38,26.25,26.34,702600.0,20.7722,20.8433,20.7406,20.8117,702600.0
2013-11-22 09:35:00,26.34,26.35,26.27,26.29,339300.0,20.8117,20.8196,20.7564,20.7722,339300.0
2013-11-22 09:40:00,26.28,26.36,26.28,26.35,291300.0,20.7643,20.8275,20.7643,20.8196,291300.0
2013-11-22 09:45:00,26.36,26.41,26.34,26.41,165900.0,20.8275,20.867,20.8117,20.867,165900.0
2013-11-22 09:50:00,26.41,26.45,26.4,26.44,206100.0,20.867,20.8986,20.8591,20.8907,206100.0
2013-11-22 09:55:00,26.44,26.45,26.43,26.44,204600.0,20.8907,20.8986,20.8828,20.8907,204600.0
2013-11-22 10:00:00,26.44,26.47,26.44,26.45,271200.0,20.8907,20.9144,20.8907,20.8986,271200.0
2013-11-22 10:05:00,26.45,26.5,26.45,26.5,222600.0,20.8986,20.9381,20.8986,20.9381,222600.0
2013-11-22 10:10:00,26.49,26.53,26.49,26.5,360900.0,20.9302,20.9618,20.9302,20.9381,360900.0
2013-11-22 10:15:00,26.5,26.51,26.46,26.47,164700.0,20.9381,20.946,20.9065,20.9144,164700.0
2013-11-22 10:20:00,26.47,26.47,26.44,26.46,139800.0,20.9144,20.9144,20.8907,20.9065,139800.0
2013-11-22 10:25:00,26.46,26.47,26.43,26.43,112200.0,20.9065,20.9144,20.8828,20.8828,112200.0
2013-11-22 10:30:00,26.43,26.46,26.42,26.42,65100.0,20.8828,20.9065,20.8749,20.8749,65100.0
2013-11-22 10:35:00,26.42,26.44,26.41,26.42,69900.0,20.8749,20.8907,20.867,20.8749,69900.0
2013-11-22 10:40:00,26.42,26.44,26.41,26.44,126000.0,20.8749,20.8907,20.867,20.8907,126000.0
2013-11-22 10:45:00,26.44,26.44,26.43,26.43,91800.0,20.8907,20.8907,20.8828,20.8828,91800.0
2013-11-22 10:50:00,26.43,26.45,26.4,26.45,94800.0,20.8828,20.8986,20.8591,20.8986,94800.0
2013-11-22 10:55:00,26.45,26.47,26.45,26.46,159900.0,20.8986,20.9144,20.8986,20.9065,159900.0
2013-11-22 11:00:00,26.46,26.47,26.45,26.47,131100.0,20.9065,20.9144,20.8986,20.9144,131100.0
2013-11-22 11:05:00,26.47,26.49,26.46,26.47,169500.0,20.9144,20.9302,20.9065,20.9144,169500.0
2013-11-22 11:10:00,26.47,26.47,26.44,26.46,71400.0,20.9144,20.9144,20.8907,20.9065,71400.0
2013-11-22 11:15:00,26.46,26.47,26.44,26.47,65700.0,20.9065,20.9144,20.8907,20.9144,65700.0
2013-11-22 11:20:00,26.47,26.48,26.46,26.46,51300.0,20.9144,20.9223,20.9065,20.9065,51300.0
2013-11-22 11:25:00,26.46,26.48,26.46,26.46,62400.0,20.9065,20.9223,20.9065,20.9065,62400.0
2013-11-22 11:30:00,26.46,26.47,26.45,26.47,94200.0,20.9065,20.9144,20.8986,20.9144,94200.0
2013-11-22 11:35:00,26.47,26.47,26.43,26.43,55800.0,20.9144,20.9144,20.8828,20.8828,55800.0
2013-11-22 11:40:00,26.44,26.45,26.44,26.44,89100.0,20.8907,20.8986,20.8907,20.8907,89100.0
2013-11-22 11:45:00,26.44,26.44,26.42,26.42,75000.0,20.8907,20.8907,20.8749,20.8749,75000.0
2013-11-22 11:50:00,26.42,26.44,26.42,26.43,156300.0,20.8749,20.8907,20.8749,20.8828,156300.0
2013-11-22 11:55:00,26.43,26.45,26.42,26.44,177900.0,20.8828,20.8986,20.8749,20.8907,177900.0
2013-11-22 12:00:00,26.44,26.45,26.42,26.42,58800.0,20.8907,20.8986,20.8749,20.8749,58800.0
2013-11-22 12:05:00,26.42,26.43,26.41,26.41,68100.0,20.8749,20.8828,20.867,20.867,68100.0
2013-11-22 12:10:00,26.41,26.42,26.4,26.42,55500.0,20.867,20.8749,20.8591,20.8749,55500.0
2013-11-22 12:15:00,26.41,26.41,26.4,26.4,40500.0,20.867,20.867,20.8591,20.8591,40500.0
2013-11-22 12:20:00,26.4,26.43,26.4,26.43,48600.0,20.8591,20.8828,20.8591,20.8828,48600.0
2013-11-22 12:25:00,26.43,26.44,26.41,26.44,67500.0,20.8828,20.8907,20.867,20.8907,67500.0
2013-11-22 12:30:00,26.44,26.44,26.42,26.43,47400.0,20.8907,20.8907,20.8749,20.8828,47400.0
2013-11-22 12:35:00,26.43,26.43,26.43,26.43,52500.0,20.8828,20.8828,20.8828,20.8828,52500.0
2013-11-22 12:40:00,26.43,26.44,26.43,26.44,52200.0,20.8828,20.8907,20.8828,20.8907,52200.0
2013-11-22 12:45:00,26.44,26.44,26.43,26.43,93000.0,20.8907,20.8907,20.8828,20.8828,93000.0
2013-11-22 12:50:00,26.43,26.45,26.43,26.45,72900.0,20.8828,20.8986,20.8828,20.8986,72900.0
2013-11-22 12:55:00,26.45,26.46,26.45,26.46,104700.0,20.8986,20.9065,20.8986,20.9065,104700.0
2013-11-22 13:00:00,26.46,26.49,26.45,26.49,79200.0,20.9065,20.9302,20.8986,20.9302,79200.0
2013-11-22 13:05:00,26.49,26.5,26.48,26.49,83100.0,20.9302,20.9381,20.9223,20.9302,83100.0
2013-11-22 13:10:00,26.49,26.49,26.47,26.48,103200.0,20.9302,20.9302,20.9144,20.9223,103200.0
2013-11-22 13:15:00,26.47,26.48,26.46,26.47,74700.0,20.9144,20.9223,20.9065,20.9144,74700.0
2013-11-22 13:20:00,26.48,26.49,26.47,26.47,106200.0,20.9223,20.9302,20.9144,20.9144,106200.0
2013-11-22 13:25:00,26.47,26.49,26.47,26.49,60900.0,20.9144,20.9302,20.9144,20.9302,60900.0
2013-11-22 13:30:00,26.49,26.5,26.49,26.49,80100.0,20.9302,20.9381,20.9302,20.9302,80100.0
2013-11-22 13:35:00,26.5,26.5,26.48,26.48,60900.0,20.9381,20.9381,20.9223,20.9223,60900.0
2013-11-22 13:40:00,26.48,26.49,26.46,26.48,101400.0,20.9223,20.9302,20.9065,20.9223,101400.0
2013-11-22 13:45:00,26.48,26.5,26.48,26.49,58200.0,20.9223,20.9381,20.9223,20.9302,58200.0
2013-11-22 13:50:00,26.5,26.5,26.49,26.49,42600.0,20.9381,20.9381,20.9302,20.9302,42600.0
2013-11-22 13:55:00,26.49,26.49,26.48,26.48,51600.0,20.9302,20.9302,20.9223,20.9223,51600.0
2013-11-22 14:00:00,26.48,26.5,26.48,26.5,84300.0,20.9223,20.9381,20.9223,20.9381,84300.0
2013-11-22 14:05:00,26.5,26.52,26.5,26.51,88500.0,20.9381,20.9539,20.9381,20.946,88500.0
2013-11-22 14:10:00,26.51,26.52,26.5,26.51,70800.0,20.946,20.9539,20.9381,20.946,70800.0
2013-11-22 14:15:00,26.51,26.53,26.51,26.52,135000.0,20.946,20.9618,20.946,20.9539,135000.0
2013-11-22 14:20:00,26.52,26.54,26.52,26.53,131400.0,20.9539,20.9697,20.9539,20.9618,131400.0
2013-11-22 14:25:00,26.53,26.54,26.53,26.54,168300.0,20.9618,20.9697,20.9618,20.9697,168300.0
2013-11-22 14:30:00,26.54,26.56,26.53,26.55,402600.0,20.9697,20.9855,20.9618,20.9776,402600.0
2013-11-22 14:35:00,26.55,26.56,26.55,26.56,90600.0,20.9776,20.9855,20.9776,20.9855,90600.0
2013-11-22 14:40:00,26.56,26.56,26.54,26.55,228000.0,20.9855,20.9855,20.9697,20.9776,228000.0
2013-11-22 14:45:00,26.55,26.56,26.54,26.56,152100.0,20.9776,20.9855,20.9697,20.9855,152100.0
2013-11-22 14:50:00,26.56,26.58,26.55,26.58,207600.0,20.9855,21.0013,20.9776,21.0013,207600.0
2013-11-22 14:55:00,26.57,26.58,26.57,26.58,132300.0,20.9934,21.0013,20.9934,21.0013,132300.0
2013-11-22 15:00:00,26.57,26.59,26.57,26.59,117000.0,20.9934,21.0092,20.9934,21.0092,117000.0
2013-11-22 15:05:00,26.59,26.59,26.56,26.57,162600.0,21.0092,21.0092,20.9855,20.9934,162600.0
2013-11-22 15:10:00,26.57,26.59,26.57,26.59,149700.0,20.9934,21.0092,20.9934,21.0092,149700.0
2013-11-22 15:15:00,26.58,26.6,26.58,26.6,241500.0,21.0013,21.0171,21.0013,21.0171,241500.0
2013-11-22 15:20:00,26.6,26.6,26.58,26.59,330900.0,21.0171,21.0171,21.0013,21.0092,330900.0
2013-11-22 15:25:00,26.58,26.6,26.58,26.6,281100.0,21.0013,21.0171,21.0013,21.0171,281100.0
2013-11-22 15:30:00,26.6,26.6,26.59,26.6,171000.0,21.0171,21.0171,21.0092,21.0171,171000.0
2013-11-22 15:35:00,26.6,26.61,26.59,26.6,309000.0,21.0171,21.025,21.0092,21.0171,309000.0
2013-11-22 15:40:00,26.6,26.62,26.6,26.62,280800.0,21.0171,21.0329,21.0171,21.0329,280800.0
2013-11-22 15:45:00,26.61,26.62,26.6,26.6,537300.0,21.025,21.0329,21.0171,21.0171,537300.0
2013-11-22 15:50:00,26.6,26.61,26.59,26.6,542700.0,21.0171,21.025,21.0092,21.0171,542700.0
2013-11-22 15:55:00,26.6,26.62,26.6,26.6,796200.0,21.0171,21.0329,21.0171,21.0171,796200.0
2013-11-25 09:30:00,26.69,26.77,26.64,26.71,1224000.0,21.0882,21.1515,21.0487,21.104,1224000.0
2013-11-25 09:35:00,26.71,26.75,26.65,26.75,342900.0,21.104,21.1357,21.0566,21.1357,342900.0
2013-11-25 09:40:00,26.75,26.75,26.72,26.74,275700.0,21.1357,21.1357,21.1119,21.1277,275700.0
2013-11-25 09:45:00,26.74,26.74,26.72,26.74,203400.0,21.1277,21.1277,21.1119,21.1277,203400.0
2013-11-25 09:50:00,26.74,26.75,26.73,26.75,167700.0,21.1277,21.1357,21.1198,21.1357,167700.0
2013-11-25 09:55:00,26.75,26.77,26.74,26.76,172500.0,21.1357,21.1515,21.1277,21.1436,172500.0
2013-11-25 10:00:00,26.77,26.79,26.75,26.77,399300.0,21.1515,21.1673,21.1357,21.1515,399300.0
2013-11-25 10:05:00,26.77,26.8,26.77,26.79,340200.0,21.1515,21.1752,21.1515,21.1673,340200.0
2013-11-25 10:10:00,26.79,26.8,26.78,26.79,155700.0,21.1673,21.1752,21.1594,21.1673,155700.0
2013-11-25 10:15:00,26.79,26.8,26.78,26.79,237900.0,21.1673,21.1752,21.1594,21.1673,237900.0
2013-11-25 10:20:00,26.79,26.8,26.78,26.79,171000.0,21.1673,21.1752,21.1594,21.1673,171000.0
2013-11-25 10:25:00,26.79,26.83,26.79,26.82,210300.0,21.1673,21.1989,21.1673,21.191,210300.0
2013-11-25 10:30:00,26.83,26.84,26.82,26.83,179100.0,21.1989,21.2068,21.191,21.1989,179100.0
2013-11-25 10:35:00,26.83,26.86,26.83,26.83,170100.0,21.1989,21.2226,21.1989,21.1989,170100.0
2013-11-25 10:40:00,26.83,26.83,26.78,26.79,284400.0,21.1989,21.1989,21.1594,21.1673,284400.0
2013-11-25 10:45:00,26.79,26.8,26.77,26.79,159600.0,21.1673,21.1752,21.1515,21.1673,159600.0
2013-11-25 10:50:00,26.79,26.81,26.79,26.8,67800.0,21.1673,21.1831,21.1673,21.1752,67800.0
2013-11-25 10:55:00,26.81,26.81,26.8,26.8,65400.0,21.1831,21.1831,21.1752,21.1752,65400.0
2013-11-25 11:00:00,26.8,26.81,26.78,26.79,99600.0,21.1752,21.1831,21.1594,21.1673,99600.0
2013-11-25 11:05:00,26.79,26.8,26.78,26.79,72900.0,21.1673,21.1752,21.1594,21.1673,72900.0
2013-11-25 11:10:00,26.79,26.81,26.79,26.81,62400.0,21.1673,21.1831,21.1673,21.1831,62400.0
2013-11-25 11:15:00,26.81,26.82,26.8,26.82,82500.0,21.1831,21.191,21.1752,21.191,82500.0
2013-11-25 11:20:00,26.81,26.83,26.8,26.81,134100.0,21.1831,21.1989,21.1752,21.1831,134100.0
2013-11-25 11:25:00,26.81,26.82,26.8,26.8,81600.0,21.1831,21.191,21.1752,21.1752,81600.0
2013-11-25 11:30:00,26.8,26.82,26.79,26.82,84600.0,21.1752,21.191,21.1673,21.191,84600.0
2013-11-25 11:35:00,26.81,26.82,26.81,26.81,108900.0,21.1831,21.191,21.1831,21.1831,108900.0
2013-11-25 11:40:00,26.82,26.83,26.8,26.8,172200.0,21.191,21.1989,21.1752,21.1752,172200.0
2013-11-25 11:45:00,26.8,26.82,26.79,26.8,133800.0,21.1752,21.191,21.1673,21.1752,133800.0
2013-11-25 11:50:00,26.8,26.81,26.79,26.8,77700.0,21.1752,21.1831,21.1673,21.1752,77700.0
2013-11-25 11:55:00,26.8,26.82,26.8,26.82,115500.0,21.1752,21.191,21.1752,21.191,115500.0
2013-11-25 12:00:00,26.82,26.83,26.81,26.82,48600.0,21.191,21.1989,21.1831,21.191,48600.0
2013-11-25 12:05:00,26.82,26.83,26.81,26.83,110700.0,21.191,21.1989,21.1831,21.1989,110700.0
2013-11-25 12:10:00,26.83,26.83,26.79,26.81,94200.0,21.1989,21.1989,21.1673,21.1831,94200.0
2013-11-25 12:15:00,26.81,26.81,26.8,26.81,39300.0,21.1831,21.1831,21.1752,21.1831,39300.0
2013-11-25 12:20:00,26.81,26.82,26.8,26.82,206100.0,21.1831,21.191,21.1752,21.191,206100.0
2013-11-25 12:25:00,26.82,26.84,26.81,26.83,129000.0,21.191,21.2068,21.1831,21.1989,129000.0
2013-11-25 12:30:00,26.83,26.84,26.81,26.82,97800.0,21.1989,21.2068,21.1831,21.191,97800.0
2013-11-25 12:35:00,26.82,26.82,26.8,26.8,66900.0,21.191,21.191,21.1752,21.1752,66900.0
2013-11-25 12:40:00,26.8,26.82,26.8,26.81,210300.0,21.1752,21.191,21.1752,21.1831,210300.0
2013-11-25 12:45:00,26.82,26.82,26.78,26.78,138600.0,21.191,21.191,21.1594,21.1594,138600.0
2013-11-25 12:50:00,26.78,26.79,26.75,26.75,139200.0,21.1594,21.1673,21.1357,21.1357,139200.0
2013-11-25 12:55:00,26.75,26.76,26.75,26.76,118200.0,21.1357,21.1436,21.1357,21.1436,118200.0
2013-11-25 13:00:00,26.76,26.77,26.75,26.75,82200.0,21.1436,21.1515,21.1357,21.1357,82200.0
2013-11-25 13:05:00,26.75,26.75,26.73,26.75,123300.0,21.1357,21.1357,21.1198,21.1357,123300.0
2013-11-25 13:10:00,26.75,26.75,26.72,26.72,81300.0,21.1357,21.1357,21.1119,21.1119,81300.0
2013-11-25 13:15:00,26.73,26.74,26.72,26.73,75900.0,21.1198,21.1277,21.1119,21.1198,75900.0
2013-11-25 13:20:00,26.73,26.74,26.72,26.72,129600.0,21.1198,21.1277,21.1119,21.1119,129600.0
2013-11-25 13:25:00,26.72,26.72,26.7,26.72,125100.0,21.1119,21.1119,21.0961,21.1119,125100.0
2013-11-25 13:30:00,26.72,26.74,26.72,26.73,64500.0,21.1119,21.1277,21.1119,21.1198,64500.0
2013-11-25 13:35:00,26.74,26.74,26.72,26.72,42000.0,21.1277,21.1277,21.1119,21.1119,42000.0
2013-11-25 13:40:00,26.72,26.73,26.72,26.73,88200.0,21.1119,21.1198,21.1119,21.1198,88200.0
2013-11-25 13:45:00,26.73,26.76,26.73,26.76,153600.0,21.1198,21.1436,21.1198,21.1436,153600.0
2013-11-25 13:50:00,26.76,26.76,26.74,26.75,122400.0,21.1436,21.1436,21.1277,21.1357,122400.0
2013-11-25 13:55:00,26.75,26.78,26.75,26.78,67800.0,21.1357,21.1594,21.1357,21.1594,67800.0
2013-11-25 14:00:00,26.78,26.78,26.76,26.77,87600.0,21.1594,21.1594,21.1436,21.1515,87600.0
2013-11-25 14:05:00,26.77,26.78,26.76,26.76,59700.0,21.1515,21.1594,21.1436,21.1436,59700.0
2013-11-25 14:10:00,26.76,26.78,26.76,26.78,57600.0,21.1436,21.1594,21.1436,21.1594,57600.0
2013-11-25 14:15:00,26.78,26.78,26.77,26.78,191100.0,21.1594,21.1594,21.1515,21.1594,191100.0
2013-11-25 14:20:00,26.78,26.79,26.78,26.78,91500.0,21.1594,21.1673,21.1594,21.1594,91500.0
2013-11-25 14:25:00,26.78,26.78,26.78,26.78,59100.0,21.1594,21.1594,21.1594,21.1594,59100.0
2013-11-25 14:30:00,26.78,26.79,26.78,26.78,76800.0,21.1594,21.1673,21.1594,21.1594,76800.0
2013-11-25 14:35:00,26.78,26.79,26.78,26.78,102000.0,21.1594,21.1673,21.1594,21.1594,102000.0
2013-11-25 14:40:00,26.78,26.79,26.77,26.78,122100.0,21.1594,21.1673,21.1515,21.1594,122100.0
2013-11-25 14:45:00,26.78,26.78,26.77,26.77,358500.0,21.1594,21.1594,21.1515,21.1515,358500.0
2013-11-25 14:50:00,26.77,26.78,26.77,26.78,156600.0,21.1515,21.1594,21.1515,21.1594,156600.0
2013-11-25 14:55:00,26.78,26.78,26.77,26.77,164700.0,21.1594,21.1594,21.1515,21.1515,164700.0
2013-11-25 15:00:00,26.78,26.78,26.77,26.77,747300.0,21.1594,21.1594,21.1515,21.1515,747300.0
2013-11-25 15:05:00,26.77,26.77,26.75,26.75,113700.0,21.1515,21.1515,21.1357,21.1357,113700.0
2013-11-25 15:10:00,26.75,26.75,26.73,26.74,150300.0,21.1357,21.1357,21.1198,21.1277,150300.0
2013-11-25 15:15:00,26.74,26.77,26.74,26.77,141900.0,21.1277,21.1515,21.1277,21.1515,141900.0
2013-11-25 15:20:00,26.77,26.78,26.77,26.77,173700.0,21.1515,21.1594,21.1515,21.1515,173700.0
2013-11-25 15:25:00,26.77,26.77,26.76,26.77,563700.0,21.1515,21.1515,21.1436,21.1515,563700.0
2013-11-25 15:30:00,26.77,26.77,26.76,26.76,162600.0,21.1515,21.1515,21.1436,21.1436,162600.0
2013-11-25 15:35:00,26.76,26.76,26.75,26.75,305100.0,21.1436,21.1436,21.1357,21.1357,305100.0
2013-11-25 15:40:00,26.75,26.78,26.75,26.78,441600.0,21.1357,21.1594,21.1357,21.1594,441600.0
2013-11-25 15:45:00,26.78,26.81,26.77,26.8,600300.0,21.1594,21.1831,21.1515,21.1752,600300.0
2013-11-25 15:50:00,26.8,26.8,26.78,26.79,390300.0,21.1752,21.1752,21.1594,21.1673,390300.0
2013-11-25 15:55:00,26.79,26.82,26.78,26.81,935700.0,21.1673,21.191,21.1594,21.1831,935700.0
2013-11-26 09:30:00,26.81,26.89,26.79,26.89,360300.0,21.1831,21.2463,21.1673,21.2463,360300.0
2013-11-26 09:35:00,26.88,26.89,26.81,26.82,146700.0,21.2384,21.2463,21.1831,21.191,146700.0
2013-11-26 09:40:00,26.82,26.83,26.77,26.79,219300.0,21.191,21.1989,21.1515,21.1673,219300.0
2013-11-26 09:45:00,26.79,26.81,26.78,26.78,166800.0,21.1673,21.1831,21.1594,21.1594,166800.0
2013-11-26 09:50:00,26.78,26.8,26.78,26.79,177300.0,21.1594,21.1752,21.1594,21.1673,177300.0
2013-11-26 09:55:00,26.8,26.8,26.79,26.8,73500.0,21.1752,21.1752,21.1673,21.1752,73500.0
2013-11-26 10:00:00,26.8,26.8,26.76,26.77,191400.0,21.1752,21.1752,21.1436,21.1515,191400.0
2013-11-26 10:05:00,26.77,26.8,26.77,26.8,156300.0,21.1515,21.1752,21.1515,21.1752,156300.0
2013-11-26 10:10:00,26.8,26.81,26.79,26.8,145500.0,21.1752,21.1831,21.1673,21.1752,145500.0
2013-11-26 10:15:00,26.8,26.81,26.76,26.77,71400.0,21.1752,21.1831,21.1436,21.1515,71400.0
2013-11-26 10:20:00,26.77,26.77,26.75,26.75,98100.0,21.1515,21.1515,21.1357,21.1357,98100.0
2013-11-26 10:25:00,26.75,26.76,26.73,26.75,129300.0,21.1357,21.1436,21.1198,21.1357,129300.0
2013-11-26 10:30:00,26.75,26.8,26.74,26.79,147600.0,21.1357,21.1752,21.1277,21.1673,147600.0
2013-11-26 10:35:00,26.79,26.8,26.76,26.77,132600.0,21.1673,21.1752,21.1436,21.1515,132600.0
2013-11-26 10:40:00,26.77,26.77,26.73,26.75,89400.0,21.1515,21.1515,21.1198,21.1357,89400.0
2013-11-26 10:45:00,26.75,26.75,26.74,26.74,38100.0,21.1357,21.1357,21.1277,21.1277,38100.0
2013-11-26 10:50:00,26.74,26.74,26.72,26.73,82200.0,21.1277,21.1277,21.1119,21.1198,82200.0
2013-11-26 10:55:00,26.73,26.74,26.7,26.72,128700.0,21.1198,21.1277,21.0961,21.1119,128700.0
2013-11-26 11:00:00,26.72,26.74,26.72,26.74,105000.0,21.1119,21.1277,21.1119,21.1277,105000.0
2013-11-26 11:05:00,26.74,26.75,26.73,26.73,111600.0,21.1277,21.1357,21.1198,21.1198,111600.0
2013-11-26 11:10:00,26.73,26.77,26.73,26.77,105300.0,21.1198,21.1515,21.1198,21.1515,105300.0
2013-11-26 11:15:00,26.77,26.78,26.76,26.77,78300.0,21.1515,21.1594,21.1436,21.1515,78300.0
2013-11-26 11:20:00,26.77,26.77,26.75,26.75,62100.0,21.1515,21.1515,21.1357,21.1357,62100.0
2013-11-26 11:25:00,26.75,26.76,26.74,26.75,119100.0,21.1357,21.1436,21.1277,21.1357,119100.0
2013-11-26 11:30:00,26.75,26.76,26.74,26.74,158400.0,21.1357,21.1436,21.1277,21.1277,158400.0
2013-11-26 11:35:00,26.74,26.74,26.74,26.74,74400.0,21.1277,21.1277,21.1277,21.1277,74400.0
2013-11-26 11:40:00,26.74,26.75,26.74,26.74,87600.0,21.1277,21.1357,21.1277,21.1277,87600.0
2013-11-26 11:45:00,26.74,26.75,26.73,26.75,109500.0,21.1277,21.1357,21.1198,21.1357,109500.0
2013-11-26 11:50:00,26.75,26.75,26.74,26.74,87000.0,21.1357,21.1357,21.1277,21.1277,87000.0
2013-11-26 11:55:00,26.74,26.76,26.74,26.76,55500.0,21.1277,21.1436,21.1277,21.1436,55500.0
2013-11-26 12:00:00,26.75,26.77,26.75,26.77,60900.0,21.1357,21.1515,21.1357,21.1515,60900.0
2013-11-26 12:05:00,26.77,26.79,26.77,26.77,101400.0,21.1515,21.1673,21.1515,21.1515,101400.0
2013-11-26 12:10:00,26.76,26.78,26.76,26.78,54900.0,21.1436,21.1594,21.1436,21.1594,54900.0
2013-11-26 12:15:00,26.79,26.82,26.79,26.82,87600.0,21.1673,21.191,21.1673,21.191,87600.0
2013-11-26 12:20:00,26.81,26.83,26.81,26.81,78000.0,21.1831,21.1989,21.1831,21.1831,78000.0
2013-11-26 12:25:00,26.81,26.82,26.81,26.81,44700.0,21.1831,21.191,21.1831,21.1831,44700.0
2013-11-26 12:30:00,26.81,26.83,26.81,26.83,69300.0,21.1831,21.1989,21.1831,21.1989,69300.0
2013-11-26 12:35:00,26.83,26.83,26.81,26.81,83700.0,21.1989,21.1989,21.1831,21.1831,83700.0
2013-11-26 12:40:00,26.82,26.82,26.82,26.82,46500.0,21.191,21.191,21.191,21.191,46500.0
2013-11-26 12:45:00,26.82,26.82,26.81,26.81,28200.0,21.191,21.191,21.1831,21.1831,28200.0
2013-11-26 12:50:00,26.82,26.82,26.8,26.81,124200.0,21.191,21.191,21.1752,21.1831,124200.0
2013-11-26 12:55:00,26.81,26.81,26.8,26.8,63300.0,21.1831,21.1831,21.1752,21.1752,63300.0
2013-11-26 13:00:00,26.8,26.8,26.79,26.79,51000.0,21.1752,21.1752,21.1673,21.1673,51000.0
2013-11-26 13:05:00,26.79,26.79,26.77,26.77,104400.0,21.1673,21.1673,21.1515,21.1515,104400.0
2013-11-26 13:10:00,26.77,26.79,26.77,26.79,55800.0,21.1515,21.1673,21.1515,21.1673,55800.0
2013-11-26 13:15:00,26.79,26.8,26.78,26.78,71700.0,21.1673,21.1752,21.1594,21.1594,71700.0
2013-11-26 13:20:00,26.78,26.79,26.77,26.78,46200.0,21.1594,21.1673,21.1515,21.1594,46200.0
2013-11-26 13:25:00,26.78,26.8,26.78,26.79,71100.0,21.1594,21.1752,21.1594,21.1673,71100.0
2013-11-26 13:30:00,26.79,26.8,26.79,26.79,59700.0,21.1673,21.1752,21.1673,21.1673,59700.0
2013-11-26 13:35:00,26.79,26.8,26.78,26.79,51900.0,21.1673,21.1752,21.1594,21.1673,51900.0
2013-11-26 13:40:00,26.79,26.82,26.79,26.82,89400.0,21.1673,21.191,21.1673,21.191,89400.0
2013-11-26 13:45:00,26.82,26.83,26.81,26.81,78300.0,21.191,21.1989,21.1831,21.1831,78300.0
2013-11-26 13:50:00,26.81,26.83,26.81,26.83,232800.0,21.1831,21.1989,21.1831,21.1989,232800.0
2013-11-26 13:55:00,26.82,26.84,26.82,26.84,65100.0,21.191,21.2068,21.191,21.2068,65100.0
2013-11-26 14:00:00,26.84,26.86,26.84,26.85,90000.0,21.2068,21.2226,21.2068,21.2147,90000.0
2013-11-26 14:05:00,26.85,26.85,26.84,26.85,97500.0,21.2147,21.2147,21.2068,21.2147,97500.0
2013-11-26 14:10:00,26.85,26.85,26.83,26.83,75600.0,21.2147,21.2147,21.1989,21.1989,75600.0
2013-11-26 14:15:00,26.83,26.83,26.81,26.81,66000.0,21.1989,21.1989,21.1831,21.1831,66000.0
2013-11-26 14:20:00,26.81,26.84,26.81,26.82,79500.0,21.1831,21.2068,21.1831,21.191,79500.0
2013-11-26 14:25:00,26.83,26.83,26.81,26.83,462000.0,21.1989,21.1989,21.1831,21.1989,462000.0
2013-11-26 14:30:00,26.82,26.86,26.82,26.86,126900.0,21.191,21.2226,21.191,21.2226,126900.0
2013-11-26 14:35:00,26.86,26.86,26.85,26.86,130800.0,21.2226,21.2226,21.2147,21.2226,130800.0
2013-11-26 14:40:00,26.86,26.87,26.84,26.84,82500.0,21.2226,21.2305,21.2068,21.2068,82500.0
2013-11-26 14:45:00,26.84,26.84,26.83,26.83,91500.0,21.2068,21.2068,21.1989,21.1989,91500.0
2013-11-26 14:50:00,26.83,26.86,26.83,26.85,86700.0,21.1989,21.2226,21.1989,21.2147,86700.0
2013-11-26 14:55:00,26.85,26.86,26.83,26.83,100200.0,21.2147,21.2226,21.1989,21.1989,100200.0
2013-11-26 15:00:00,26.84,26.85,26.83,26.83,89700.0,21.2068,21.2147,21.1989,21.1989,89700.0
2013-11-26 15:05:00,26.83,26.83,26.82,26.82,143700.0,21.1989,21.1989,21.191,21.191,143700.0
2013-11-26 15:10:00,26.83,26.84,26.82,26.83,106200.0,21.1989,21.2068,21.191,21.1989,106200.0
2013-11-26 15:15:00,26.83,26.84,26.83,26.84,186900.0,21.1989,21.2068,21.1989,21.2068,186900.0
2013-11-26 15:20:00,26.84,26.86,26.84,26.85,121200.0,21.2068,21.2226,21.2068,21.2147,121200.0
2013-11-26 15:25:00,26.85,26.88,26.85,26.87,183000.0,21.2147,21.2384,21.2147,21.2305,183000.0
2013-11-26 15:30:00,26.87,26.87,26.86,26.86,175200.0,21.2305,21.2305,21.2226,21.2226,175200.0
2013-11-26 15:35:00,26.86,26.88,26.86,26.87,165600.0,21.2226,21.2384,21.2226,21.2305,165600.0
2013-11-26 15:40:00,26.87,26.89,26.87,26.88,337200.0,21.2305,21.2463,21.2305,21.2384,337200.0
2013-11-26 15:45:00,26.88,26.88,26.82,26.85,652200.0,21.2384,21.2384,21.191,21.2147,652200.0
2013-11-26 15:50:00,26.85,26.85,26.82,26.83,516300.0,21.2147,21.2147,21.191,21.1989,516300.0
2013-11-26 15:55:00,26.83,26.89,26.83,26.89,1906200.0,21.1989,21.2463,21.1989,21.2463,1906200.0
2013-11-27 09:30:00,26.85,26.88,26.79,26.84,524700.0,21.2147,21.2384,21.1673,21.2068,524700.0
2013-11-27 09:35:00,26.84,26.89,26.84,26.88,214500.0,21.2068,21.2463,21.2068,21.2384,214500.0
2013-11-27 09:40:00,26.88,26.89,26.83,26.87,388200.0,21.2384,21.2463,21.1989,21.2305,388200.0
2013-11-27 09:45:00,26.88,26.88,26.84,26.86,167100.0,21.2384,21.2384,21.2068,21.2226,167100.0
2013-11-27 09:50:00,26.87,26.94,26.86,26.93,192600.0,21.2305,21.2858,21.2226,21.2779,192600.0
2013-11-27 09:55:00,26.93,26.93,26.87,26.88,149400.0,21.2779,21.2779,21.2305,21.2384,149400.0
2013-11-27 10:00:00,26.88,26.92,26.88,26.91,237300.0,21.2384,21.27,21.2384,21.2621,237300.0
2013-11-27 10:05:00,26.91,26.96,26.91,26.94,256200.0,21.2621,21.3016,21.2621,21.2858,256200.0
2013-11-27 10:10:00,26.94,26.95,26.91,26.94,223800.0,21.2858,21.2937,21.2621,21.2858,223800.0
2013-11-27 10:15:00,26.94,26.95,26.92,26.92,223500.0,21.2858,21.2937,21.27,21.27,223500.0
2013-11-27 10:20:00,26.92,26.95,26.91,26.92,280200.0,21.27,21.2937,21.2621,21.27,280200.0
2013-11-27 10:25:00,26.92,26.93,26.9,26.9,131100.0,21.27,21.2779,21.2542,21.2542,131100.0
2013-11-27 10:30:00,26.9,26.92,26.9,26.9,116100.0,21.2542,21.27,21.2542,21.2542,116100.0
2013-11-27 10:35:00,26.9,26.92,26.89,26.92,85500.0,21.2542,21.27,21.2463,21.27,85500.0
2013-11-27 10:40:00,26.92,26.96,26.92,26.94,193800.0,21.27,21.3016,21.27,21.2858,193800.0
2013-11-27 10:45:00,26.94,26.96,26.93,26.94,291000.0,21.2858,21.3016,21.2779,21.2858,291000.0
2013-11-27 10:50:00,26.94,26.94,26.91,26.94,159900.0,21.2858,21.2858,21.2621,21.2858,159900.0
2013-11-27 10:55:00,26.94,26.95,26.93,26.93,80100.0,21.2858,21.2937,21.2779,21.2779,80100.0
2013-11-27 11:00:00,26.93,26.94,26.91,26.92,98400.0,21.2779,21.2858,21.2621,21.27,98400.0
2013-11-27 11:05:00,26.92,26.92,26.9,26.9,90300.0,21.27,21.27,21.2542,21.2542,90300.0
2013-11-27 11:10:00,26.89,26.9,26.88,26.89,95100.0,21.2463,21.2542,21.2384,21.2463,95100.0
2013-11-27 11:15:00,26.89,26.92,26.89,26.91,78600.0,21.2463,21.27,21.2463,21.2621,78600.0
2013-11-27 11:20:00,26.91,26.93,26.91,26.93,42900.0,21.2621,21.2779,21.2621,21.2779,42900.0
2013-11-27 11:25:00,26.93,26.94,26.92,26.93,99900.0,21.2779,21.2858,21.27,21.2779,99900.0
2013-11-27 11:30:00,26.93,26.94,26.92,26.93,135600.0,21.2779,21.2858,21.27,21.2779,135600.0
2013-11-27 11:35:00,26.93,26.95,26.92,26.95,144900.0,21.2779,21.2937,21.27,21.2937,144900.0
2013-11-27 11:40:00,26.95,26.95,26.93,26.94,95100.0,21.2937,21.2937,21.2779,21.2858,95100.0
2013-11-27 11:45:00,26.95,26.96,26.94,26.96,124500.0,21.2937,21.3016,21.2858,21.3016,124500.0
2013-11-27 11:50:00,26.96,26.97,26.96,26.97,136800.0,21.3016,21.3095,21.3016,21.3095,136800.0
2013-11-27 11:55:00,26.97,26.98,26.96,26.98,127500.0,21.3095,21.3174,21.3016,21.3174,127500.0
2013-11-27 12:00:00,26.98,26.98,26.96,26.97,94200.0,21.3174,21.3174,21.3016,21.3095,94200.0
2013-11-27 12:05:00,26.97,26.98,26.97,26.97,70500.0,21.3095,21.3174,21.3095,21.3095,70500.0
2013-11-27 12:10:00,26.97,26.98,26.96,26.97,130500.0,21.3095,21.3174,21.3016,21.3095,130500.0
2013-11-27 12:15:00,26.97,26.97,26.95,26.95,31800.0,21.3095,21.3095,21.2937,21.2937,31800.0
2013-11-27 12:20:00,26.95,26.96,26.95,26.95,88200.0,21.2937,21.3016,21.2937,21.2937,88200.0
2013-11-27 12:25:00,26.95,26.96,26.95,26.96,89400.0,21.2937,21.3016,21.2937,21.3016,89400.0
2013-11-27 12:30:00,26.96,26.97,26.96,26.97,49500.0,21.3016,21.3095,21.3016,21.3095,49500.0
2013-11-27 12:35:00,26.97,26.98,26.96,26.97,94200.0,21.3095,21.3174,21.3016,21.3095,94200.0
2013-11-27 12:40:00,26.97,26.99,26.97,26.99,64800.0,21.3095,21.3253,21.3095,21.3253,64800.0
2013-11-27 12:45:00,26.98,26.98,26.97,26.97,49800.0,21.3174,21.3174,21.3095,21.3095,49800.0
2013-11-27 12:50:00,26.96,26.97,26.96,26.97,96000.0,21.3016,21.3095,21.3016,21.3095,96000.0
2013-11-27 12:55:00,26.96,26.97,26.94,26.94,102900.0,21.3016,21.3095,21.2858,21.2858,102900.0
2013-11-27 13:00:00,26.94,26.95,26.94,26.94,69000.0,21.2858,21.2937,21.2858,21.2858,69000.0
2013-11-27 13:05:00,26.95,26.96,26.94,26.94,64200.0,21.2937,21.3016,21.2858,21.2858,64200.0
2013-11-27 13:10:00,26.94,26.95,26.94,26.95,60600.0,21.2858,21.2937,21.2858,21.2937,60600.0
2013-11-27 13:15:00,26.95,26.96,26.95,26.95,131400.0,21.2937,21.3016,21.2937,21.2937,131400.0
2013-11-27 13:20:00,26.95,26.95,26.94,26.94,52200.0,21.2937,21.2937,21.2858,21.2858,52200.0
2013-11-27 13:25:00,26.94,26.95,26.94,26.95,62100.0,21.2858,21.2937,21.2858,21.2937,62100.0
2013-11-27 13:30:00,26.95,26.96,26.95,26.95,67200.0,21.2937,21.3016,21.2937,21.2937,67200.0
2013-11-27 13:35:00,26.95,26.96,26.95,26.96,57600.0,21.2937,21.3016,21.2937,21.3016,57600.0
2013-11-27 13:40:00,26.96,26.96,26.95,26.95,71400.0,21.3016,21.3016,21.2937,21.2937,71400.0
2013-11-27 13:45:00,26.95,26.95,26.94,26.95,204300.0,21.2937,21.2937,21.2858,21.2937,204300.0
2013-11-27 13:50:00,26.95,26.96,26.93,26.96,144300.0,21.2937,21.3016,21.2779,21.3016,144300.0
2013-11-27 13:55:00,26.96,26.96,26.93,26.93,57000.0,21.3016,21.3016,21.2779,21.2779,57000.0
2013-11-27 14:00:00,26.93,26.94,26.92,26.93,75000.0,21.2779,21.2858,21.27,21.2779,75000.0
2013-11-27 14:05:00,26.93,26.95,26.92,26.94,129300.0,21.2779,21.2937,21.27,21.2858,129300.0
2013-11-27 14:10:00,26.94,26.96,26.93,26.95,84000.0,21.2858,21.3016,21.2779,21.2937,84000.0
2013-11-27 14:15:00,26.95,26.96,26.95,26.96,72900.0,21.2937,21.3016,21.2937,21.3016,72900.0
2013-11-27 14:20:00,26.96,26.96,26.94,26.95,65100.0,21.3016,21.3016,21.2858,21.2937,65100.0
2013-11-27 14:25:00,26.95,26.95,26.94,26.94,75900.0,21.2937,21.2937,21.2858,21.2858,75900.0
2013-11-27 14:30:00,26.94,26.97,26.94,26.97,215100.0,21.2858,21.3095,21.2858,21.3095,215100.0
2013-11-27 14:35:00,26.97,26.97,26.96,26.97,88500.0,21.3095,21.3095,21.3016,21.3095,88500.0
2013-11-27 14:40:00,26.97,26.98,26.96,26.97,76800.0,21.3095,21.3174,21.3016,21.3095,76800.0
2013-11-27 14:45:00,26.97,26.98,26.97,26.98,70800.0,21.3095,21.3174,21.3095,21.3174,70800.0
2013-11-27 14:50:00,26.98,26.99,26.98,26.99,115500.0,21.3174,21.3253,21.3174,21.3253,115500.0
2013-11-27 14:55:00,26.99,26.99,26.98,26.98,126000.0,21.3253,21.3253,21.3174,21.3174,126000.0
2013-11-27 15:00:00,26.98,26.98,26.97,26.98,175200.0,21.3174,21.3174,21.3095,21.3174,175200.0
2013-11-27 15:05:00,26.98,27.0,26.97,26.99,194700.0,21.3174,21.3332,21.3095,21.3253,194700.0
2013-11-27 15:10:00,26.99,27.0,26.99,26.99,132600.0,21.3253,21.3332,21.3253,21.3253,132600.0
2013-11-27 15:15:00,27.0,27.0,26.97,26.98,439200.0,21.3332,21.3332,21.3095,21.3174,439200.0
2013-11-27 15:20:00,26.98,26.98,26.98,26.98,136500.0,21.3174,21.3174,21.3174,21.3174,136500.0
2013-11-27 15:25:00,26.98,26.98,26.95,26.95,229200.0,21.3174,21.3174,21.2937,21.2937,229200.0
2013-11-27 15:30:00,26.95,26.97,26.95,26.96,146100.0,21.2937,21.3095,21.2937,21.3016,146100.0
2013-11-27 15:35:00,26.97,26.97,26.96,26.97,148500.0,21.3095,21.3095,21.3016,21.3095,148500.0
2013-11-27 15:40:00,26.97,26.98,26.97,26.97,182400.0,21.3095,21.3174,21.3095,21.3095,182400.0
2013-11-27 15:45:00,26.97,26.98,26.96,26.97,315000.0,21.3095,21.3174,21.3016,21.3095,315000.0
2013-11-27 15:50:00,26.96,26.97,26.96,26.97,351000.0,21.3016,21.3095,21.3016,21.3095,351000.0
2013-11-27 15:55:00,26.97,26.98,26.97,26.98,852300.0,21.3095,21.3174,21.3095,21.3174,852300.0
2013-11-29 09:30:00,27.07,27.11,27.0,27.11,350100.0,21.3885,21.4201,21.3332,21.4201,350100.0
2013-11-29 09:35:00,27.1,27.11,27.04,27.05,160800.0,21.4122,21.4201,21.3648,21.3727,160800.0
2013-11-29 09:40:00,27.05,27.12,27.03,27.1,257700.0,21.3727,21.428,21.3569,21.4122,257700.0
2013-11-29 09:45:00,27.08,27.11,27.04,27.04,306000.0,21.3964,21.4201,21.3648,21.3648,306000.0
2013-11-29 09:50:00,27.04,27.07,27.04,27.06,183900.0,21.3648,21.3885,21.3648,21.3806,183900.0
2013-11-29 09:55:00,27.06,27.07,27.05,27.06,76500.0,21.3806,21.3885,21.3727,21.3806,76500.0
2013-11-29 10:00:00,27.06,27.07,27.04,27.06,286200.0,21.3806,21.3885,21.3648,21.3806,286200.0
2013-11-29 10:05:00,27.07,27.08,27.05,27.06,278400.0,21.3885,21.3964,21.3727,21.3806,278400.0
2013-11-29 10:10:00,27.07,27.09,27.06,27.09,184200.0,21.3885,21.4043,21.3806,21.4043,184200.0
2013-11-29 10:15:00,27.09,27.09,27.08,27.08,102300.0,21.4043,21.4043,21.3964,21.3964,102300.0
2013-11-29 10:20:00,27.08,27.08,27.06,27.07,120600.0,21.3964,21.3964,21.3806,21.3885,120600.0
2013-11-29 10:25:00,27.07,27.08,27.07,27.07,73800.0,21.3885,21.3964,21.3885,21.3885,73800.0
2013-11-29 10:30:00,27.07,27.08,27.06,27.07,99600.0,21.3885,21.3964,21.3806,21.3885,99600.0
2013-11-29 10:35:00,27.07,27.08,27.07,27.07,69000.0,21.3885,21.3964,21.3885,21.3885,69000.0
2013-11-29 10:40:00,27.08,27.09,27.05,27.05,319200.0,21.3964,21.4043,21.3727,21.3727,319200.0
2013-11-29 10:45:00,27.05,27.06,27.01,27.02,182400.0,21.3727,21.3806,21.3411,21.349,182400.0
2013-11-29 10:50:00,27.02,27.02,26.98,26.98,275700.0,21.349,21.349,21.3174,21.3174,275700.0
2013-11-29 10:55:00,26.98,26.99,26.97,26.98,173400.0,21.3174,21.3253,21.3095,21.3174,173400.0
2013-11-29 11:00:00,26.97,26.98,26.95,26.95,159600.0,21.3095,21.3174,21.2937,21.2937,159600.0
2013-11-29 11:05:00,26.95,26.98,26.94,26.95,207000.0,21.2937,21.3174,21.2858,21.2937,207000.0
2013-11-29 11:10:00,26.95,26.99,26.95,26.99,166200.0,21.2937,21.3253,21.2937,21.3253,166200.0
2013-11-29 11:15:00,26.99,26.99,26.97,26.97,108000.0,21.3253,21.3253,21.3095,21.3095,108000.0
2013-11-29 11:20:00,26.97,26.99,26.96,26.99,480600.0,21.3095,21.3253,21.3016,21.3253,480600.0
2013-11-29 11:25:00,27.0,27.02,26.99,27.02,113100.0,21.3332,21.349,21.3253,21.349,113100.0
2013-11-29 11:30:00,27.01,27.03,27.01,27.03,86700.0,21.3411,21.3569,21.3411,21.3569,86700.0
2013-11-29 11:35:00,27.03,27.05,27.02,27.04,85200.0,21.3569,21.3727,21.349,21.3648,85200.0
2013-11-29 11:40:00,27.03,27.04,27.01,27.01,96000.0,21.3569,21.3648,21.3411,21.3411,96000.0
2013-11-29 11:45:00,27.01,27.02,27.01,27.02,89100.0,21.3411,21.349,21.3411,21.349,89100.0
2013-11-29 11:50:00,27.02,27.03,27.01,27.02,90300.0,21.349,21.3569,21.3411,21.349,90300.0
2013-11-29 11:55:00,27.02,27.02,27.01,27.02,123600.0,21.349,21.349,21.3411,21.349,123600.0
2013-11-29 12:00:00,27.02,27.03,27.01,27.02,84000.0,21.349,21.3569,21.3411,21.349,84000.0
2013-11-29 12:05:00,27.02,27.03,27.02,27.03,85500.0,21.349,21.3569,21.349,21.3569,85500.0
2013-11-29 12:10:00,27.03,27.05,27.03,27.05,123000.0,21.3569,21.3727,21.3569,21.3727,123000.0
2013-11-29 12:15:00,27.05,27.05,27.03,27.04,60900.0,21.3727,21.3727,21.3569,21.3648,60900.0
2013-11-29 12:20:00,27.03,27.06,27.03,27.05,71700.0,21.3569,21.3806,21.3569,21.3727,71700.0
2013-11-29 12:25:00,27.05,27.05,27.04,27.04,72000.0,21.3727,21.3727,21.3648,21.3648,72000.0
2013-11-29 12:30:00,27.04,27.05,27.04,27.04,93000.0,21.3648,21.3727,21.3648,21.3648,93000.0
2013-11-29 12:35:00,27.04,27.05,27.02,27.03,160200.0,21.3648,21.3727,21.349,21.3569,160200.0
2013-11-29 12:40:00,27.03,27.04,27.02,27.03,177300.0,21.3569,21.3648,21.349,21.3569,177300.0
2013-11-29 12:45:00,27.03,27.03,26.98,26.99,366000.0,21.3569,21.3569,21.3174,21.3253,366000.0
2013-11-29 12:50:00,26.99,27.02,26.98,27.02,393600.0,21.3253,21.349,21.3174,21.349,393600.0
2013-11-29 12:55:00,27.02,27.02,26.98,26.99,1019400.0,21.349,21.349,21.3174,21.3253,1019400.0
2013-12-02 09:30:00,26.94,27.03,26.94,26.98,605400.0,21.2858,21.3569,21.2858,21.3174,605400.0
2013-12-02 09:35:00,26.99,27.01,26.95,26.95,385200.0,21.3253,21.3411,21.2937,21.2937,385200.0
2013-12-02 09:40:00,26.96,26.96,26.88,26.88,251400.0,21.3016,21.3016,21.2384,21.2384,251400.0
2013-12-02 09:45:00,26.88,26.94,26.86,26.93,292200.0,21.2384,21.2858,21.2226,21.2779,292200.0
2013-12-02 09:50:00,26.93,26.95,26.89,26.9,223500.0,21.2779,21.2937,21.2463,21.2542,223500.0
2013-12-02 09:55:00,26.89,26.91,26.87,26.88,313800.0,21.2463,21.2621,21.2305,21.2384,313800.0
2013-12-02 10:00:00,26.88,26.88,26.86,26.88,247800.0,21.2384,21.2384,21.2226,21.2384,247800.0
2013-12-02 10:05:00,26.88,26.88,26.86,26.88,335400.0,21.2384,21.2384,21.2226,21.2384,335400.0
2013-12-02 10:10:00,26.87,26.88,26.79,26.79,255900.0,21.2305,21.2384,21.1673,21.1673,255900.0
2013-12-02 10:15:00,26.8,26.84,26.8,26.84,242100.0,21.1752,21.2068,21.1752,21.2068,242100.0
2013-12-02 10:20:00,26.83,26.89,26.83,26.89,174900.0,21.1989,21.2463,21.1989,21.2463,174900.0
2013-12-02 10:25:00,26.89,26.91,26.88,26.89,140100.0,21.2463,21.2621,21.2384,21.2463,140100.0
2013-12-02 10:30:00,26.9,26.92,26.9,26.9,153000.0,21.2542,21.27,21.2542,21.2542,153000.0
2013-12-02 10:35:00,26.91,26.93,26.91,26.92,129300.0,21.2621,21.2779,21.2621,21.27,129300.0
2013-12-02 10:40:00,26.92,26.95,26.92,26.94,267600.0,21.27,21.2937,21.27,21.2858,267600.0
2013-12-02 10:45:00,26.94,26.94,26.89,26.9,198900.0,21.2858,21.2858,21.2463,21.2542,198900.0
2013-12-02 10:50:00,26.9,26.9,26.88,26.9,162000.0,21.2542,21.2542,21.2384,21.2542,162000.0
2013-12-02 10:55:00,26.9,26.92,26.88,26.88,263700.0,21.2542,21.27,21.2384,21.2384,263700.0
2013-12-02 11:00:00,26.88,26.89,26.85,26.87,159600.0,21.2384,21.2463,21.2147,21.2305,159600.0
2013-12-02 11:05:00,26.87,26.9,26.87,26.89,81600.0,21.2305,21.2542,21.2305,21.2463,81600.0
2013-12-02 11:10:00,26.89,26.89,26.87,26.89,55500.0,21.2463,21.2463,21.2305,21.2463,55500.0
2013-12-02 11:15:00,26.89,26.89,26.85,26.85,170700.0,21.2463,21.2463,21.2147,21.2147,170700.0
2013-12-02 11:20:00,26.86,26.89,26.85,26.89,146400.0,21.2226,21.2463,21.2147,21.2463,146400.0
2013-12-02 11:25:00,26.9,26.94,26.9,26.93,136800.0,21.2542,21.2858,21.2542,21.2779,136800.0
2013-12-02 11:30:00,26.93,26.94,26.93,26.93,196200.0,21.2779,21.2858,21.2779,21.2779,196200.0
2013-12-02 11:35:00,26.93,26.93,26.89,26.91,143100.0,21.2779,21.2779,21.2463,21.2621,143100.0
2013-12-02 11:40:00,26.9,26.92,26.89,26.92,59700.0,21.2542,21.27,21.2463,21.27,59700.0
2013-12-02 11:45:00,26.92,26.93,26.91,26.93,94800.0,21.27,21.2779,21.2621,21.2779,94800.0
2013-12-02 11:50:00,26.93,26.94,26.92,26.94,78900.0,21.2779,21.2858,21.27,21.2858,78900.0
2013-12-02 11:55:00,26.94,26.95,26.93,26.95,226800.0,21.2858,21.2937,21.2779,21.2937,226800.0
2013-12-02 12:00:00,26.95,26.95,26.94,26.95,161400.0,21.2937,21.2937,21.2858,21.2937,161400.0
2013-12-02 12:05:00,26.94,26.95,26.93,26.94,68400.0,21.2858,21.2937,21.2779,21.2858,68400.0
2013-12-02 12:10:00,26.94,26.94,26.92,26.92,127800.0,21.2858,21.2858,21.27,21.27,127800.0
2013-12-02 12:15:00,26.92,26.93,26.92,26.92,77700.0,21.27,21.2779,21.27,21.27,77700.0
2013-12-02 12:20:00,26.92,26.94,26.92,26.94,68100.0,21.27,21.2858,21.27,21.2858,68100.0
2013-12-02 12:25:00,26.95,26.95,26.93,26.95,1521900.0,21.2937,21.2937,21.2779,21.2937,1521900.0
2013-12-02 12:30:00,26.95,27.01,26.95,27.01,162900.0,21.2937,21.3411,21.2937,21.3411,162900.0
2013-12-02 12:35:00,27.01,27.01,27.0,27.01,125400.0,21.3411,21.3411,21.3332,21.3411,125400.0
2013-12-02 12:40:00,27.01,27.01,27.0,27.01,61200.0,21.3411,21.3411,21.3332,21.3411,61200.0
2013-12-02 12:45:00,27.01,27.02,27.0,27.02,60300.0,21.3411,21.349,21.3332,21.349,60300.0
2013-12-02 12:50:00,27.02,27.06,27.02,27.06,174000.0,21.349,21.3806,21.349,21.3806,174000.0
2013-12-02 12:55:00,27.06,27.06,27.03,27.04,125400.0,21.3806,21.3806,21.3569,21.3648,125400.0
2013-12-02 13:00:00,27.04,27.04,27.02,27.03,62400.0,21.3648,21.3648,21.349,21.3569,62400.0
2013-12-02 13:05:00,27.03,27.06,27.03,27.06,135300.0,21.3569,21.3806,21.3569,21.3806,135300.0
2013-12-02 13:10:00,27.06,27.07,27.06,27.07,148200.0,21.3806,21.3885,21.3806,21.3885,148200.0
2013-12-02 13:15:00,27.07,27.07,27.05,27.05,168600.0,21.3885,21.3885,21.3727,21.3727,168600.0
2013-12-02 13:20:00,27.05,27.06,27.05,27.06,98100.0,21.3727,21.3806,21.3727,21.3806,98100.0
2013-12-02 13:25:00,27.06,27.06,27.04,27.05,46200.0,21.3806,21.3806,21.3648,21.3727,46200.0
2013-12-02 13:30:00,27.04,27.04,27.03,27.03,69300.0,21.3648,21.3648,21.3569,21.3569,69300.0
2013-12-02 13:35:00,27.03,27.05,27.03,27.05,82800.0,21.3569,21.3727,21.3569,21.3727,82800.0
2013-12-02 13:40:00,27.05,27.06,27.04,27.05,92100.0,21.3727,21.3806,21.3648,21.3727,92100.0
2013-12-02 13:45:00,27.06,27.06,27.03,27.03,106800.0,21.3806,21.3806,21.3569,21.3569,106800.0
2013-12-02 13:50:00,27.03,27.05,27.02,27.04,75900.0,21.3569,21.3727,21.349,21.3648,75900.0
2013-12-02 13:55:00,27.04,27.05,27.02,27.03,57600.0,21.3648,21.3727,21.349,21.3569,57600.0
2013-12-02 14:00:00,27.03,27.04,27.02,27.04,113100.0,21.3569,21.3648,21.349,21.3648,113100.0
2013-12-02 14:05:00,27.04,27.04,27.03,27.04,138600.0,21.3648,21.3648,21.3569,21.3648,138600.0
2013-12-02 14:10:00,27.04,27.05,27.03,27.04,145800.0,21.3648,21.3727,21.3569,21.3648,145800.0
2013-12-02 14:15:00,27.04,27.06,27.04,27.06,168300.0,21.3648,21.3806,21.3648,21.3806,168300.0
2013-12-02 14:20:00,27.06,27.07,27.05,27.07,122700.0,21.3806,21.3885,21.3727,21.3885,122700.0
2013-12-02 14:25:00,27.07,27.09,27.07,27.08,174000.0,21.3885,21.4043,21.3885,21.3964,174000.0
2013-12-02 14:30:00,27.09,27.09,27.07,27.08,186300.0,21.4043,21.4043,21.3885,21.3964,186300.0
2013-12-02 14:35:00,27.08,27.08,27.06,27.07,245100.0,21.3964,21.3964,21.3806,21.3885,245100.0
2013-12-02 14:40:00,27.07,27.07,27.05,27.05,152700.0,21.3885,21.3885,21.3727,21.3727,152700.0
2013-12-02 14:45:00,27.05,27.06,27.04,27.06,156600.0,21.3727,21.3806,21.3648,21.3806,156600.0
2013-12-02 14:50:00,27.06,27.08,27.05,27.06,125400.0,21.3806,21.3964,21.3727,21.3806,125400.0
2013-12-02 14:55:00,27.06,27.06,27.05,27.06,98700.0,21.3806,21.3806,21.3727,21.3806,98700.0
2013-12-02 15:00:00,27.06,27.06,27.04,27.05,98400.0,21.3806,21.3806,21.3648,21.3727,98400.0
2013-12-02 15:05:00,27.05,27.07,27.04,27.07,172800.0,21.3727,21.3885,21.3648,21.3885,172800.0
2013-12-02 15:10:00,27.06,27.07,27.04,27.05,125700.0,21.3806,21.3885,21.3648,21.3727,125700.0
2013-12-02 15:15:00,27.05,27.07,27.05,27.06,188100.0,21.3727,21.3885,21.3727,21.3806,188100.0
2013-12-02 15:20:00,27.06,27.07,27.06,27.06,144300.0,21.3806,21.3885,21.3806,21.3806,144300.0
2013-12-02 15:25:00,27.06,27.07,27.03,27.03,360300.0,21.3806,21.3885,21.3569,21.3569,360300.0
2013-12-02 15:30:00,27.03,27.03,26.99,26.99,277800.0,21.3569,21.3569,21.3253,21.3253,277800.0
2013-12-02 15:35:00,26.99,27.02,26.99,27.01,261900.0,21.3253,21.349,21.3253,21.3411,261900.0
2013-12-02 15:40:00,27.01,27.02,26.98,26.99,238500.0,21.3411,21.349,21.3174,21.3253,238500.0
2013-12-02 15:45:00,26.98,27.01,26.98,26.99,391500.0,21.3174,21.3411,21.3174,21.3253,391500.0
2013-12-02 15:50:00,26.99,27.0,26.97,26.99,456600.0,21.3253,21.3332,21.3095,21.3253,456600.0
2013-12-02 15:55:00,26.99,27.04,26.99,27.04,960300.0,21.3253,21.3648,21.3253,21.3648,960300.0
2013-12-03 09:30:00,27.08,27.08,26.9,27.0,680700.0,21.3964,21.3964,21.2542,21.3332,680700.0
2013-12-03 09:35:00,27.0,27.08,26.98,27.02,339900.0,21.3332,21.3964,21.3174,21.349,339900.0
2013-12-03 09:40:00,27.02,27.05,26.98,26.99,381600.0,21.349,21.3727,21.3174,21.3253,381600.0
2013-12-03 09:45:00,26.99,27.0,26.96,26.97,290700.0,21.3253,21.3332,21.3016,21.3095,290700.0
2013-12-03 09:50:00,26.97,27.05,26.96,27.05,261900.0,21.3095,21.3727,21.3016,21.3727,261900.0
2013-12-03 09:55:00,27.05,27.07,27.02,27.02,147300.0,21.3727,21.3885,21.349,21.349,147300.0
2013-12-03 10:00:00,27.02,27.02,26.99,27.0,270600.0,21.349,21.349,21.3253,21.3332,270600.0
2013-12-03 10:05:00,27.0,27.01,26.99,27.0,249600.0,21.3332,21.3411,21.3253,21.3332,249600.0
2013-12-03 10:10:00,27.0,27.03,26.99,26.99,230100.0,21.3332,21.3569,21.3253,21.3253,230100.0
2013-12-03 10:15:00,26.99,27.01,26.96,26.96,451500.0,21.3253,21.3411,21.3016,21.3016,451500.0
2013-12-03 10:20:00,26.96,26.98,26.94,26.98,387300.0,21.3016,21.3174,21.2858,21.3174,387300.0
2013-12-03 10:25:00,26.99,26.99,26.95,26.96,180900.0,21.3253,21.3253,21.2937,21.3016,180900.0
2013-12-03 10:30:00,26.95,26.98,26.95,26.97,418200.0,21.2937,21.3174,21.2937,21.3095,418200.0
2013-12-03 10:35:00,26.97,26.98,26.95,26.96,180300.0,21.3095,21.3174,21.2937,21.3016,180300.0
2013-12-03 10:40:00,26.96,26.96,26.95,26.96,179700.0,21.3016,21.3016,21.2937,21.3016,179700.0
2013-12-03 10:45:00,26.96,26.97,26.95,26.96,150900.0,21.3016,21.3095,21.2937,21.3016,150900.0
2013-12-03 10:50:00,26.96,26.98,26.96,26.98,131400.0,21.3016,21.3174,21.3016,21.3174,131400.0
2013-12-03 10:55:00,26.98,27.0,26.97,27.0,404400.0,21.3174,21.3332,21.3095,21.3332,404400.0
2013-12-03 11:00:00,27.0,27.04,27.0,27.02,317400.0,21.3332,21.3648,21.3332,21.349,317400.0
2013-12-03 11:05:00,27.02,27.06,27.01,27.05,188100.0,21.349,21.3806,21.3411,21.3727,188100.0
2013-12-03 11:10:00,27.05,27.05,27.02,27.02,204300.0,21.3727,21.3727,21.349,21.349,204300.0
2013-12-03 11:15:00,27.02,27.02,27.0,27.01,151200.0,21.349,21.349,21.3332,21.3411,151200.0
2013-12-03 11:20:00,27.01,27.03,27.01,27.02,418500.0,21.3411,21.3569,21.3411,21.349,418500.0
2013-12-03 11:25:00,27.02,27.02,26.98,26.99,268800.0,21.349,21.349,21.3174,21.3253,268800.0
2013-12-03 11:30:00,26.99,27.0,26.97,26.97,234900.0,21.3253,21.3332,21.3095,21.3095,234900.0
2013-12-03 11:35:00,26.98,26.99,26.96,26.96,198000.0,21.3174,21.3253,21.3016,21.3016,198000.0
2013-12-03 11:40:00,26.97,26.97,26.95,26.96,264900.0,21.3095,21.3095,21.2937,21.3016,264900.0
2013-12-03 11:45:00,26.96,26.96,26.93,26.94,275400.0,21.3016,21.3016,21.2779,21.2858,275400.0
2013-12-03 11:50:00,26.94,26.97,26.93,26.97,170700.0,21.2858,21.3095,21.2779,21.3095,170700.0
2013-12-03 11:55:00,26.97,26.99,26.97,26.98,177600.0,21.3095,21.3253,21.3095,21.3174,177600.0
2013-12-03 12:00:00,26.98,27.01,26.98,27.01,250800.0,21.3174,21.3411,21.3174,21.3411,250800.0
2013-12-03 12:05:00,27.01,27.06,27.01,27.06,181200.0,21.3411,21.3806,21.3411,21.3806,181200.0
2013-12-03 12:10:00,27.06,27.07,27.04,27.05,170400.0,21.3806,21.3885,21.3648,21.3727,170400.0
2013-12-03 12:15:00,27.05,27.06,27.04,27.04,93900.0,21.3727,21.3806,21.3648,21.3648,93900.0
2013-12-03 12:20:00,27.04,27.06,27.04,27.06,77100.0,21.3648,21.3806,21.3648,21.3806,77100.0
2013-12-03 12:25:00,27.06,27.08,27.05,27.08,153300.0,21.3806,21.3964,21.3727,21.3964,153300.0
2013-12-03 12:30:00,27.08,27.08,27.05,27.06,93000.0,21.3964,21.3964,21.3727,21.3806,93000.0
2013-12-03 12:35:00,27.06,27.07,27.06,27.06,181500.0,21.3806,21.3885,21.3806,21.3806,181500.0
2013-12-03 12:40:00,27.05,27.07,27.05,27.05,67500.0,21.3727,21.3885,21.3727,21.3727,67500.0
2013-12-03 12:45:00,27.05,27.05,27.04,27.04,99300.0,21.3727,21.3727,21.3648,21.3648,99300.0
2013-12-03 12:50:00,27.04,27.04,27.03,27.03,85200.0,21.3648,21.3648,21.3569,21.3569,85200.0
2013-12-03 12:55:00,27.03,27.03,27.01,27.02,46800.0,21.3569,21.3569,21.3411,21.349,46800.0
2013-12-03 13:00:00,27.02,27.02,27.01,27.01,108300.0,21.349,21.349,21.3411,21.3411,108300.0
2013-12-03 13:05:00,27.01,27.02,27.0,27.02,84300.0,21.3411,21.349,21.3332,21.349,84300.0
2013-12-03 13:10:00,27.02,27.03,27.01,27.02,93300.0,21.349,21.3569,21.3411,21.349,93300.0
2013-12-03 13:15:00,27.01,27.03,27.01,27.02,88800.0,21.3411,21.3569,21.3411,21.349,88800.0
2013-12-03 13:20:00,27.02,27.02,27.0,27.0,117900.0,21.349,21.349,21.3332,21.3332,117900.0
2013-12-03 13:25:00,27.0,27.01,26.98,27.0,99600.0,21.3332,21.3411,21.3174,21.3332,99600.0
2013-12-03 13:30:00,27.0,27.0,26.96,26.98,337800.0,21.3332,21.3332,21.3016,21.3174,337800.0
2013-12-03 13:35:00,26.98,27.0,26.97,26.99,125700.0,21.3174,21.3332,21.3095,21.3253,125700.0
2013-12-03 13:40:00,26.99,27.0,26.98,26.98,152700.0,21.3253,21.3332,21.3174,21.3174,152700.0
2013-12-03 13:45:00,26.98,27.01,26.98,26.99,167100.0,21.3174,21.3411,21.3174,21.3253,167100.0
2013-12-03 13:50:00,26.99,27.0,26.98,27.0,81600.0,21.3253,21.3332,21.3174,21.3332,81600.0
2013-12-03 13:55:00,27.0,27.02,27.0,27.02,139200.0,21.3332,21.349,21.3332,21.349,139200.0
2013-12-03 14:00:00,27.01,27.02,26.99,27.0,116400.0,21.3411,21.349,21.3253,21.3332,116400.0
2013-12-03 14:05:00,27.0,27.01,26.97,26.97,94800.0,21.3332,21.3411,21.3095,21.3095,94800.0
2013-12-03 14:10:00,26.98,26.99,26.97,26.98,83100.0,21.3174,21.3253,21.3095,21.3174,83100.0
2013-12-03 14:15:00,26.98,26.98,26.94,26.96,258600.0,21.3174,21.3174,21.2858,21.3016,258600.0
2013-12-03 14:20:00,26.96,26.97,26.95,26.95,120600.0,21.3016,21.3095,21.2937,21.2937,120600.0
2013-12-03 14:25:00,26.95,26.99,26.95,26.99,154500.0,21.2937,21.3253,21.2937,21.3253,154500.0
2013-12-03 14:30:00,26.99,27.01,26.96,27.0,331500.0,21.3253,21.3411,21.3016,21.3332,331500.0
2013-12-03 14:35:00,27.0,27.04,27.0,27.02,288600.0,21.3332,21.3648,21.3332,21.349,288600.0
2013-12-03 14:40:00,27.02,27.03,27.0,27.01,134400.0,21.349,21.3569,21.3332,21.3411,134400.0
2013-12-03 14:45:00,27.01,27.02,27.0,27.01,170700.0,21.3411,21.349,21.3332,21.3411,170700.0
2013-12-03 14:50:00,27.01,27.04,27.01,27.02,122100.0,21.3411,21.3648,21.3411,21.349,122100.0
2013-12-03 14:55:00,27.03,27.04,27.02,27.03,146400.0,21.3569,21.3648,21.349,21.3569,146400.0
2013-12-03 15:00:00,27.03,27.03,27.01,27.02,168300.0,21.3569,21.3569,21.3411,21.349,168300.0
2013-12-03 15:05:00,27.02,27.05,27.01,27.03,166800.0,21.349,21.3727,21.3411,21.3569,166800.0
2013-12-03 15:10:00,27.02,27.03,27.0,27.0,144600.0,21.349,21.3569,21.3332,21.3332,144600.0
2013-12-03 15:15:00,27.01,27.04,26.99,27.03,399600.0,21.3411,21.3648,21.3253,21.3569,399600.0
2013-12-03 15:20:00,27.04,27.04,26.99,26.99,186300.0,21.3648,21.3648,21.3253,21.3253,186300.0
2013-12-03 15:25:00,26.99,27.02,26.98,27.01,382500.0,21.3253,21.349,21.3174,21.3411,382500.0
2013-12-03 15:30:00,27.01,27.06,27.0,27.05,212700.0,21.3411,21.3806,21.3332,21.3727,212700.0
2013-12-03 15:35:00,27.05,27.05,27.02,27.03,392100.0,21.3727,21.3727,21.349,21.3569,392100.0
2013-12-03 15:40:00,27.02,27.05,27.0,27.04,563400.0,21.349,21.3727,21.3332,21.3648,563400.0
2013-12-03 15:45:00,27.04,27.08,27.02,27.08,532800.0,21.3648,21.3964,21.349,21.3964,532800.0
2013-12-03 15:50:00,27.08,27.11,27.07,27.09,1305900.0,21.3964,21.4201,21.3885,21.4043,1305900.0
2013-12-03 15:55:00,27.09,27.09,27.06,27.07,1426500.0,21.4043,21.4043,21.3806,21.3885,1426500.0
2013-12-04 09:30:00,26.88,26.89,26.84,26.86,744300.0,21.3628,21.3707,21.331,21.3469,744300.0
2013-12-04 09:35:00,26.86,26.9,26.86,26.9,469800.0,21.3469,21.3787,21.3469,21.3787,469800.0
2013-12-04 09:40:00,26.9,26.91,26.84,26.85,325500.0,21.3787,21.3866,21.331,21.339,325500.0
2013-12-04 09:45:00,26.84,26.87,26.84,26.86,301200.0,21.331,21.3549,21.331,21.3469,301200.0
2013-12-04 09:50:00,26.86,26.91,26.86,26.88,498900.0,21.3469,21.3866,21.3469,21.3628,498900.0
2013-12-04 09:55:00,26.88,26.91,26.87,26.9,438000.0,21.3628,21.3866,21.3549,21.3787,438000.0
2013-12-04 10:00:00,26.9,26.99,26.89,26.99,613500.0,21.3787,21.4502,21.3707,21.4502,613500.0
2013-12-04 10:05:00,26.99,27.04,26.99,27.03,669600.0,21.4502,21.49,21.4502,21.482,669600.0
2013-12-04 10:10:00,27.03,27.04,27.01,27.04,456600.0,21.482,21.49,21.4661,21.49,456600.0
2013-12-04 10:15:00,27.04,27.04,27.0,27.01,234000.0,21.49,21.49,21.4582,21.4661,234000.0
2013-12-04 10:20:00,27.01,27.08,27.01,27.07,637500.0,21.4661,21.5217,21.4661,21.5138,637500.0
2013-12-04 10:25:00,27.07,27.09,27.05,27.05,193200.0,21.5138,21.5297,21.4979,21.4979,193200.0
2013-12-04 10:30:00,27.05,27.06,27.04,27.06,212400.0,21.4979,21.5059,21.49,21.5059,212400.0
2013-12-04 10:35:00,27.06,27.08,27.06,27.08,452700.0,21.5059,21.5217,21.5059,21.5217,452700.0
2013-12-04 10:40:00,27.07,27.12,27.07,27.11,407400.0,21.5138,21.5535,21.5138,21.5456,407400.0
2013-12-04 10:45:00,27.11,27.12,27.09,27.09,173700.0,21.5456,21.5535,21.5297,21.5297,173700.0
2013-12-04 10:50:00,27.09,27.11,27.09,27.09,167100.0,21.5297,21.5456,21.5297,21.5297,167100.0
2013-12-04 10:55:00,27.09,27.1,27.07,27.1,271500.0,21.5297,21.5376,21.5138,21.5376,271500.0
2013-12-04 11:00:00,27.1,27.12,27.09,27.1,706200.0,21.5376,21.5535,21.5297,21.5376,706200.0
2013-12-04 11:05:00,27.1,27.1,27.05,27.05,216300.0,21.5376,21.5376,21.4979,21.4979,216300.0
2013-12-04 11:10:00,27.05,27.06,27.03,27.05,163500.0,21.4979,21.5059,21.482,21.4979,163500.0
2013-12-04 11:15:00,27.05,27.06,27.02,27.03,197700.0,21.4979,21.5059,21.4741,21.482,197700.0
2013-12-04 11:20:00,27.03,27.03,27.0,27.0,89100.0,21.482,21.482,21.4582,21.4582,89100.0
2013-12-04 11:25:00,27.01,27.01,26.97,26.98,138000.0,21.4661,21.4661,21.4343,21.4423,138000.0
2013-12-04 11:30:00,26.98,26.99,26.95,26.95,80100.0,21.4423,21.4502,21.4184,21.4184,80100.0
2013-12-04 11:35:00,26.95,26.97,26.94,26.96,90900.0,21.4184,21.4343,21.4105,21.4264,90900.0
2013-12-04 11:40:00,26.96,26.96,26.94,26.95,84900.0,21.4264,21.4264,21.4105,21.4184,84900.0
2013-12-04 11:45:00,26.95,26.96,26.94,26.94,125400.0,21.4184,21.4264,21.4105,21.4105,125400.0
2013-12-04 11:50:00,26.94,26.94,26.93,26.94,136200.0,21.4105,21.4105,21.4025,21.4105,136200.0
2013-12-04 11:55:00,26.94,26.94,26.93,26.94,196200.0,21.4105,21.4105,21.4025,21.4105,196200.0
2013-12-04 12:00:00,26.94,26.94,26.91,26.92,303900.0,21.4105,21.4105,21.3866,21.3946,303900.0
2013-12-04 12:05:00,26.92,26.92,26.91,26.92,117600.0,21.3946,21.3946,21.3866,21.3946,117600.0
2013-12-04 12:10:00,26.92,26.92,26.89,26.89,100500.0,21.3946,21.3946,21.3707,21.3707,100500.0
2013-12-04 12:15:00,26.89,26.91,26.88,26.9,152100.0,21.3707,21.3866,21.3628,21.3787,152100.0
2013-12-04 12:20:00,26.9,26.93,26.9,26.93,120900.0,21.3787,21.4025,21.3787,21.4025,120900.0
2013-12-04 12:25:00,26.92,26.93,26.92,26.93,131400.0,21.3946,21.4025,21.3946,21.4025,131400.0
2013-12-04 12:30:00,26.92,26.94,26.91,26.93,131400.0,21.3946,21.4105,21.3866,21.4025,131400.0
2013-12-04 12:35:00,26.93,26.94,26.91,26.92,74700.0,21.4025,21.4105,21.3866,21.3946,74700.0
2013-12-04 12:40:00,26.92,26.93,26.91,26.92,139200.0,21.3946,21.4025,21.3866,21.3946,139200.0
2013-12-04 12:45:00,26.92,26.93,26.9,26.91,121500.0,21.3946,21.4025,21.3787,21.3866,121500.0
2013-12-04 12:50:00,26.91,26.91,26.9,26.9,125700.0,21.3866,21.3866,21.3787,21.3787,125700.0
2013-12-04 12:55:00,26.9,26.91,26.88,26.88,141900.0,21.3787,21.3866,21.3628,21.3628,141900.0
2013-12-04 13:00:00,26.88,26.88,26.86,26.86,119400.0,21.3628,21.3628,21.3469,21.3469,119400.0
2013-12-04 13:05:00,26.86,26.88,26.85,26.86,95400.0,21.3469,21.3628,21.339,21.3469,95400.0
2013-12-04 13:10:00,26.86,26.86,26.84,26.85,120600.0,21.3469,21.3469,21.331,21.339,120600.0
2013-12-04 13:15:00,26.85,26.85,26.82,26.83,125400.0,21.339,21.339,21.3151,21.3231,125400.0
2013-12-04 13:20:00,26.83,26.83,26.77,26.78,164700.0,21.3231,21.3231,21.2754,21.2833,164700.0
2013-12-04 13:25:00,26.77,26.78,26.74,26.74,216900.0,21.2754,21.2833,21.2515,21.2515,216900.0
2013-12-04 13:30:00,26.74,26.75,26.69,26.74,373200.0,21.2515,21.2595,21.2118,21.2515,373200.0
2013-12-04 13:35:00,26.74,26.75,26.7,26.72,218100.0,21.2515,21.2595,21.2197,21.2356,218100.0
2013-12-04 13:40:00,26.72,26.73,26.65,26.67,451800.0,21.2356,21.2436,21.18,21.1959,451800.0
2013-12-04 13:45:00,26.67,26.7,26.65,26.68,201900.0,21.1959,21.2197,21.18,21.2038,201900.0
2013-12-04 13:50:00,26.68,26.68,26.65,26.67,310500.0,21.2038,21.2038,21.18,21.1959,310500.0
2013-12-04 13:55:00,26.68,26.68,26.64,26.65,253800.0,21.2038,21.2038,21.1721,21.18,253800.0
2013-12-04 14:00:00,26.65,26.72,26.65,26.72,232500.0,21.18,21.2356,21.18,21.2356,232500.0
2013-12-04 14:05:00,26.73,26.76,26.71,26.73,238800.0,21.2436,21.2674,21.2277,21.2436,238800.0
2013-12-04 14:10:00,26.72,26.77,26.72,26.75,199500.0,21.2356,21.2754,21.2356,21.2595,199500.0
2013-12-04 14:15:00,26.75,26.75,26.74,26.75,190200.0,21.2595,21.2595,21.2515,21.2595,190200.0
2013-12-04 14:20:00,26.75,26.75,26.71,26.71,183900.0,21.2595,21.2595,21.2277,21.2277,183900.0
2013-12-04 14:25:00,26.71,26.73,26.7,26.71,189600.0,21.2277,21.2436,21.2197,21.2277,189600.0
2013-12-04 14:30:00,26.71,26.75,26.71,26.74,129000.0,21.2277,21.2595,21.2277,21.2515,129000.0
2013-12-04 14:35:00,26.74,26.75,26.73,26.73,138300.0,21.2515,21.2595,21.2436,21.2436,138300.0
2013-12-04 14:40:00,26.73,26.75,26.73,26.74,116700.0,21.2436,21.2595,21.2436,21.2515,116700.0
2013-12-04 14:45:00,26.74,26.76,26.73,26.73,136500.0,21.2515,21.2674,21.2436,21.2436,136500.0
2013-12-04 14:50:00,26.73,26.74,26.73,26.73,147300.0,21.2436,21.2515,21.2436,21.2436,147300.0
2013-12-04 14:55:00,26.73,26.73,26.7,26.7,201300.0,21.2436,21.2436,21.2197,21.2197,201300.0
2013-12-04 15:00:00,26.7,26.72,26.68,26.68,197400.0,21.2197,21.2356,21.2038,21.2038,197400.0
2013-12-04 15:05:00,26.67,26.68,26.66,26.66,275100.0,21.1959,21.2038,21.188,21.188,275100.0
2013-12-04 15:10:00,26.66,26.69,26.66,26.69,253500.0,21.188,21.2118,21.188,21.2118,253500.0
2013-12-04 15:15:00,26.69,26.73,26.69,26.72,372600.0,21.2118,21.2436,21.2118,21.2356,372600.0
2013-12-04 15:20:00,26.72,26.72,26.72,26.72,342000.0,21.2356,21.2356,21.2356,21.2356,342000.0
2013-12-04 15:25:00,26.72,26.74,26.72,26.74,220200.0,21.2356,21.2515,21.2356,21.2515,220200.0
2013-12-04 15:30:00,26.74,26.77,26.72,26.76,295200.0,21.2515,21.2754,21.2356,21.2674,295200.0
2013-12-04 15:35:00,26.76,26.79,26.76,26.77,207900.0,21.2674,21.2913,21.2674,21.2754,207900.0
2013-12-04 15:40:00,26.77,26.8,26.76,26.79,190200.0,21.2754,21.2992,21.2674,21.2913,190200.0
2013-12-04 15:45:00,26.79,26.81,26.76,26.76,457800.0,21.2913,21.3072,21.2674,21.2674,457800.0
2013-12-04 15:50:00,26.76,26.77,26.75,26.77,603900.0,21.2674,21.2754,21.2595,21.2754,603900.0
2013-12-04 15:55:00,26.77,26.78,26.74,26.74,836400.0,21.2754,21.2833,21.2515,21.2515,836400.0
2013-12-05 09:30:00,26.57,26.58,26.5,26.58,691500.0,21.1164,21.1244,21.0608,21.1244,691500.0
2013-12-05 09:35:00,26.56,26.59,26.48,26.48,272700.0,21.1085,21.1323,21.0449,21.0449,272700.0
2013-12-05 09:40:00,26.48,26.51,26.41,26.43,430800.0,21.0449,21.0687,20.9893,21.0052,430800.0
2013-12-05 09:45:00,26.43,26.43,26.36,26.36,753000.0,21.0052,21.0052,20.9495,20.9495,753000.0
2013-12-05 09:50:00,26.36,26.38,26.3,26.33,885600.0,20.9495,20.9654,20.9018,20.9257,885600.0
2013-12-05 09:55:00,26.34,26.37,26.32,26.34,624600.0,20.9336,20.9575,20.9177,20.9336,624600.0
2013-12-05 10:00:00,26.34,26.45,26.34,26.44,627900.0,20.9336,21.0211,20.9336,21.0131,627900.0
2013-12-05 10:05:00,26.44,26.46,26.39,26.4,270900.0,21.0131,21.029,20.9734,20.9813,270900.0
2013-12-05 10:10:00,26.39,26.42,26.39,26.39,249600.0,20.9734,20.9972,20.9734,20.9734,249600.0
2013-12-05 10:15:00,26.4,26.41,26.37,26.39,256800.0,20.9813,20.9893,20.9575,20.9734,256800.0
2013-12-05 10:20:00,26.39,26.41,26.38,26.38,374400.0,20.9734,20.9893,20.9654,20.9654,374400.0
2013-12-05 10:25:00,26.38,26.38,26.34,26.34,238800.0,20.9654,20.9654,20.9336,20.9336,238800.0
2013-12-05 10:30:00,26.34,26.36,26.33,26.34,204600.0,20.9336,20.9495,20.9257,20.9336,204600.0
2013-12-05 10:35:00,26.34,26.36,26.32,26.36,179400.0,20.9336,20.9495,20.9177,20.9495,179400.0
2013-12-05 10:40:00,26.35,26.36,26.3,26.32,261600.0,20.9416,20.9495,20.9018,20.9177,261600.0
2013-12-05 10:45:00,26.32,26.32,26.29,26.31,118800.0,20.9177,20.9177,20.8939,20.9098,118800.0
2013-12-05 10:50:00,26.31,26.32,26.29,26.32,205800.0,20.9098,20.9177,20.8939,20.9177,205800.0
2013-12-05 10:55:00,26.32,26.36,26.3,26.36,218400.0,20.9177,20.9495,20.9018,20.9495,218400.0
2013-12-05 11:00:00,26.36,26.38,26.32,26.38,170400.0,20.9495,20.9654,20.9177,20.9654,170400.0
2013-12-05 11:05:00,26.38,26.39,26.35,26.37,129000.0,20.9654,20.9734,20.9416,20.9575,129000.0
2013-12-05 11:10:00,26.37,26.39,26.37,26.38,102900.0,20.9575,20.9734,20.9575,20.9654,102900.0
2013-12-05 11:15:00,26.38,26.39,26.37,26.37,106800.0,20.9654,20.9734,20.9575,20.9575,106800.0
2013-12-05 11:20:00,26.37,26.39,26.36,26.37,136800.0,20.9575,20.9734,20.9495,20.9575,136800.0
2013-12-05 11:25:00,26.37,26.38,26.34,26.35,139500.0,20.9575,20.9654,20.9336,20.9416,139500.0
2013-12-05 11:30:00,26.35,26.36,26.34,26.35,95400.0,20.9416,20.9495,20.9336,20.9416,95400.0
2013-12-05 11:35:00,26.35,26.35,26.34,26.34,110700.0,20.9416,20.9416,20.9336,20.9336,110700.0
2013-12-05 11:40:00,26.34,26.39,26.34,26.39,71700.0,20.9336,20.9734,20.9336,20.9734,71700.0
2013-12-05 11:45:00,26.39,26.4,26.35,26.37,114300.0,20.9734,20.9813,20.9416,20.9575,114300.0
2013-12-05 11:50:00,26.37,26.4,26.37,26.4,96000.0,20.9575,20.9813,20.9575,20.9813,96000.0
2013-12-05 11:55:00,26.39,26.41,26.39,26.41,91200.0,20.9734,20.9893,20.9734,20.9893,91200.0
2013-12-05 12:00:00,26.41,26.43,26.39,26.43,233400.0,20.9893,21.0052,20.9734,21.0052,233400.0
2013-12-05 12:05:00,26.43,26.43,26.42,26.43,54300.0,21.0052,21.0052,20.9972,21.0052,54300.0
2013-12-05 12:10:00,26.43,26.46,26.43,26.45,102300.0,21.0052,21.029,21.0052,21.0211,102300.0
2013-12-05 12:15:00,26.45,26.47,26.44,26.46,104100.0,21.0211,21.037,21.0131,21.029,104100.0
2013-12-05 12:20:00,26.46,26.46,26.43,26.44,57300.0,21.029,21.029,21.0052,21.0131,57300.0
2013-12-05 12:25:00,26.44,26.46,26.44,26.44,55500.0,21.0131,21.029,21.0131,21.0131,55500.0
2013-12-05 12:30:00,26.44,26.45,26.43,26.44,96300.0,21.0131,21.0211,21.0052,21.0131,96300.0
2013-12-05 12:35:00,26.44,26.45,26.43,26.43,160500.0,21.0131,21.0211,21.0052,21.0052,160500.0
2013-12-05 12:40:00,26.43,26.45,26.42,26.42,122100.0,21.0052,21.0211,20.9972,20.9972,122100.0
2013-12-05 12:45:00,26.42,26.43,26.41,26.42,66300.0,20.9972,21.0052,20.9893,20.9972,66300.0
2013-12-05 12:50:00,26.42,26.44,26.42,26.44,107700.0,20.9972,21.0131,20.9972,21.0131,107700.0
2013-12-05 12:55:00,26.44,26.45,26.42,26.42,158400.0,21.0131,21.0211,20.9972,20.9972,158400.0
2013-12-05 13:00:00,26.42,26.45,26.42,26.44,63600.0,20.9972,21.0211,20.9972,21.0131,63600.0
2013-12-05 13:05:00,26.44,26.44,26.41,26.42,149700.0,21.0131,21.0131,20.9893,20.9972,149700.0
2013-12-05 13:10:00,26.42,26.43,26.41,26.42,119400.0,20.9972,21.0052,20.9893,20.9972,119400.0
2013-12-05 13:15:00,26.42,26.42,26.41,26.41,191100.0,20.9972,20.9972,20.9893,20.9893,191100.0
2013-12-05 13:20:00,26.42,26.42,26.41,26.41,157200.0,20.9972,20.9972,20.9893,20.9893,157200.0
2013-12-05 13:25:00,26.42,26.42,26.4,26.42,141900.0,20.9972,20.9972,20.9813,20.9972,141900.0
2013-12-05 13:30:00,26.42,26.43,26.41,26.43,90900.0,20.9972,21.0052,20.9893,21.0052,90900.0
2013-12-05 13:35:00,26.43,26.45,26.42,26.44,118800.0,21.0052,21.0211,20.9972,21.0131,118800.0
2013-12-05 13:40:00,26.44,26.44,26.42,26.43,80400.0,21.0131,21.0131,20.9972,21.0052,80400.0
2013-12-05 13:45:00,26.42,26.43,26.41,26.42,122700.0,20.9972,21.0052,20.9893,20.9972,122700.0
2013-12-05 13:50:00,26.42,26.42,26.41,26.42,162600.0,20.9972,20.9972,20.9893,20.9972,162600.0
2013-12-05 13:55:00,26.42,26.43,26.42,26.43,148500.0,20.9972,21.0052,20.9972,21.0052,148500.0
2013-12-05 14:00:00,26.42,26.48,26.42,26.47,120000.0,20.9972,21.0449,20.9972,21.037,120000.0
2013-12-05 14:05:00,26.47,26.48,26.46,26.46,75600.0,21.037,21.0449,21.029,21.029,75600.0
2013-12-05 14:10:00,26.46,26.46,26.42,26.43,148500.0,21.029,21.029,20.9972,21.0052,148500.0
2013-12-05 14:15:00,26.42,26.43,26.4,26.42,167700.0,20.9972,21.0052,20.9813,20.9972,167700.0
2013-12-05 14:20:00,26.42,26.43,26.42,26.42,117600.0,20.9972,21.0052,20.9972,20.9972,117600.0
2013-12-05 14:25:00,26.42,26.43,26.42,26.43,63300.0,20.9972,21.0052,20.9972,21.0052,63300.0
2013-12-05 14:30:00,26.43,26.45,26.43,26.43,126000.0,21.0052,21.0211,21.0052,21.0052,126000.0
2013-12-05 14:35:00,26.43,26.45,26.43,26.45,60000.0,21.0052,21.0211,21.0052,21.0211,60000.0
2013-12-05 14:40:00,26.45,26.46,26.44,26.44,65400.0,21.0211,21.029,21.0131,21.0131,65400.0
2013-12-05 14:45:00,26.44,26.46,26.44,26.46,114000.0,21.0131,21.029,21.0131,21.029,114000.0
2013-12-05 14:50:00,26.46,26.46,26.43,26.43,207600.0,21.029,21.029,21.0052,21.0052,207600.0
2013-12-05 14:55:00,26.44,26.44,26.42,26.43,231300.0,21.0131,21.0131,20.9972,21.0052,231300.0
2013-12-05 15:00:00,26.43,26.45,26.43,26.44,196500.0,21.0052,21.0211,21.0052,21.0131,196500.0
2013-12-05 15:05:00,26.44,26.44,26.42,26.42,113700.0,21.0131,21.0131,20.9972,20.9972,113700.0
2013-12-05 15:10:00,26.42,26.44,26.42,26.44,131400.0,20.9972,21.0131,20.9972,21.0131,131400.0
2013-12-05 15:15:00,26.44,26.45,26.43,26.44,108900.0,21.0131,21.0211,21.0052,21.0131,108900.0
2013-12-05 15:20:00,26.44,26.45,26.43,26.45,191400.0,21.0131,21.0211,21.0052,21.0211,191400.0
2013-12-05 15:25:00,26.45,26.46,26.45,26.45,195300.0,21.0211,21.029,21.0211,21.0211,195300.0
2013-12-05 15:30:00,26.45,26.48,26.45,26.47,272400.0,21.0211,21.0449,21.0211,21.037,272400.0
2013-12-05 15:35:00,26.48,26.48,26.45,26.46,201000.0,21.0449,21.0449,21.0211,21.029,201000.0
2013-12-05 15:40:00,26.46,26.46,26.44,26.44,319800.0,21.029,21.029,21.0131,21.0131,319800.0
2013-12-05 15:45:00,26.44,26.44,26.4,26.43,479400.0,21.0131,21.0131,20.9813,21.0052,479400.0
2013-12-05 15:50:00,26.43,26.45,26.42,26.45,440700.0,21.0052,21.0211,20.9972,21.0211,440700.0
2013-12-05 15:55:00,26.44,26.49,26.44,26.48,1585800.0,21.0131,21.0528,21.0131,21.0449,1585800.0
2013-12-06 09:30:00,26.57,26.65,26.57,26.6,617700.0,21.1164,21.18,21.1164,21.1403,617700.0
2013-12-06 09:35:00,26.6,26.66,26.6,26.61,500100.0,21.1403,21.188,21.1403,21.1482,500100.0
2013-12-06 09:40:00,26.63,26.64,26.6,26.62,213000.0,21.1641,21.1721,21.1403,21.1562,213000.0
2013-12-06 09:45:00,26.62,26.65,26.6,26.61,300600.0,21.1562,21.18,21.1403,21.1482,300600.0
2013-12-06 09:50:00,26.6,26.67,26.6,26.66,168600.0,21.1403,21.1959,21.1403,21.188,168600.0
2013-12-06 09:55:00,26.66,26.69,26.64,26.66,201900.0,21.188,21.2118,21.1721,21.188,201900.0
2013-12-06 10:00:00,26.67,26.72,26.67,26.72,253200.0,21.1959,21.2356,21.1959,21.2356,253200.0
2013-12-06 10:05:00,26.72,26.73,26.69,26.7,191400.0,21.2356,21.2436,21.2118,21.2197,191400.0
2013-12-06 10:10:00,26.7,26.7,26.67,26.7,166200.0,21.2197,21.2197,21.1959,21.2197,166200.0
2013-12-06 10:15:00,26.7,26.74,26.69,26.72,195900.0,21.2197,21.2515,21.2118,21.2356,195900.0
2013-12-06 10:20:00,26.72,26.74,26.7,26.7,226800.0,21.2356,21.2515,21.2197,21.2197,226800.0
2013-12-06 10:25:00,26.7,26.7,26.68,26.68,115500.0,21.2197,21.2197,21.2038,21.2038,115500.0
2013-12-06 10:30:00,26.68,26.68,26.65,26.65,130800.0,21.2038,21.2038,21.18,21.18,130800.0
2013-12-06 10:35:00,26.65,26.67,26.63,26.63,134700.0,21.18,21.1959,21.1641,21.1641,134700.0
2013-12-06 10:40:00,26.63,26.64,26.6,26.61,79500.0,21.1641,21.1721,21.1403,21.1482,79500.0
2013-12-06 10:45:00,26.6,26.63,26.59,26.63,135600.0,21.1403,21.1641,21.1323,21.1641,135600.0
2013-12-06 10:50:00,26.63,26.65,26.61,26.62,270900.0,21.1641,21.18,21.1482,21.1562,270900.0
2013-12-06 10:55:00,26.62,26.64,26.61,26.62,66000.0,21.1562,21.1721,21.1482,21.1562,66000.0
2013-12-06 11:00:00,26.62,26.66,26.62,26.66,103500.0,21.1562,21.188,21.1562,21.188,103500.0
2013-12-06 11:05:00,26.66,26.67,26.65,26.66,125100.0,21.188,21.1959,21.18,21.188,125100.0
2013-12-06 11:10:00,26.66,26.66,26.64,26.65,98700.0,21.188,21.188,21.1721,21.18,98700.0
2013-12-06 11:15:00,26.65,26.67,26.63,26.66,92700.0,21.18,21.1959,21.1641,21.188,92700.0
2013-12-06 11:20:00,26.66,26.67,26.64,26.64,96300.0,21.188,21.1959,21.1721,21.1721,96300.0
2013-12-06 11:25:00,26.64,26.65,26.63,26.63,280500.0,21.1721,21.18,21.1641,21.1641,280500.0
2013-12-06 11:30:00,26.64,26.66,26.64,26.65,116400.0,21.1721,21.188,21.1721,21.18,116400.0
2013-12-06 11:35:00,26.64,26.65,26.64,26.64,63000.0,21.1721,21.18,21.1721,21.1721,63000.0
2013-12-06 11:40:00,26.64,26.64,26.59,26.61,124500.0,21.1721,21.1721,21.1323,21.1482,124500.0
2013-12-06 11:45:00,26.61,26.63,26.6,26.61,99900.0,21.1482,21.1641,21.1403,21.1482,99900.0
2013-12-06 11:50:00,26.61,26.63,26.6,26.6,114900.0,21.1482,21.1641,21.1403,21.1403,114900.0
2013-12-06 11:55:00,26.6,26.61,26.6,26.61,128400.0,21.1403,21.1482,21.1403,21.1482,128400.0
2013-12-06 12:00:00,26.62,26.62,26.6,26.62,114000.0,21.1562,21.1562,21.1403,21.1562,114000.0
2013-12-06 12:05:00,26.62,26.64,26.61,26.62,80100.0,21.1562,21.1721,21.1482,21.1562,80100.0
2013-12-06 12:10:00,26.62,26.62,26.6,26.62,61800.0,21.1562,21.1562,21.1403,21.1562,61800.0
2013-12-06 12:15:00,26.62,26.62,26.58,26.6,187500.0,21.1562,21.1562,21.1244,21.1403,187500.0
2013-12-06 12:20:00,26.6,26.61,26.56,26.56,106500.0,21.1403,21.1482,21.1085,21.1085,106500.0
2013-12-06 12:25:00,26.56,26.58,26.56,26.58,131400.0,21.1085,21.1244,21.1085,21.1244,131400.0
2013-12-06 12:30:00,26.58,26.58,26.55,26.56,165900.0,21.1244,21.1244,21.1005,21.1085,165900.0
2013-12-06 12:35:00,26.56,26.58,26.55,26.58,120300.0,21.1085,21.1244,21.1005,21.1244,120300.0
2013-12-06 12:40:00,26.58,26.61,26.57,26.59,118200.0,21.1244,21.1482,21.1164,21.1323,118200.0
2013-12-06 12:45:00,26.59,26.62,26.59,26.6,106200.0,21.1323,21.1562,21.1323,21.1403,106200.0
2013-12-06 12:50:00,26.6,26.6,26.58,26.58,97800.0,21.1403,21.1403,21.1244,21.1244,97800.0
2013-12-06 12:55:00,26.58,26.61,26.58,26.6,147900.0,21.1244,21.1482,21.1244,21.1403,147900.0
2013-12-06 13:00:00,26.6,26.61,26.59,26.59,69000.0,21.1403,21.1482,21.1323,21.1323,69000.0
2013-12-06 13:05:00,26.59,26.61,26.58,26.6,159000.0,21.1323,21.1482,21.1244,21.1403,159000.0
2013-12-06 13:10:00,26.61,26.61,26.57,26.58,85200.0,21.1482,21.1482,21.1164,21.1244,85200.0
2013-12-06 13:15:00,26.58,26.63,26.58,26.63,64200.0,21.1244,21.1641,21.1244,21.1641,64200.0
2013-12-06 13:20:00,26.62,26.63,26.61,26.63,73500.0,21.1562,21.1641,21.1482,21.1641,73500.0
2013-12-06 13:25:00,26.63,26.63,26.6,26.62,156600.0,21.1641,21.1641,21.1403,21.1562,156600.0
2013-12-06 13:30:00,26.62,26.63,26.6,26.6,132000.0,21.1562,21.1641,21.1403,21.1403,132000.0
2013-12-06 13:35:00,26.6,26.63,26.6,26.63,130800.0,21.1403,21.1641,21.1403,21.1641,130800.0
2013-12-06 13:40:00,26.63,26.66,26.63,26.66,131400.0,21.1641,21.188,21.1641,21.188,131400.0
2013-12-06 13:45:00,26.66,26.66,26.65,26.66,97200.0,21.188,21.188,21.18,21.188,97200.0
2013-12-06 13:50:00,26.66,26.66,26.62,26.62,91800.0,21.188,21.188,21.1562,21.1562,91800.0
2013-12-06 13:55:00,26.62,26.64,26.62,26.62,96600.0,21.1562,21.1721,21.1562,21.1562,96600.0
2013-12-06 14:00:00,26.62,26.64,26.62,26.64,69300.0,21.1562,21.1721,21.1562,21.1721,69300.0
2013-12-06 14:05:00,26.64,26.66,26.63,26.64,124500.0,21.1721,21.188,21.1641,21.1721,124500.0
2013-12-06 14:10:00,26.65,26.66,26.64,26.64,99000.0,21.18,21.188,21.1721,21.1721,99000.0
2013-12-06 14:15:00,26.64,26.64,26.62,26.63,101400.0,21.1721,21.1721,21.1562,21.1641,101400.0
2013-12-06 14:20:00,26.63,26.63,26.61,26.61,103500.0,21.1641,21.1641,21.1482,21.1482,103500.0
2013-12-06 14:25:00,26.61,26.63,26.61,26.63,95400.0,21.1482,21.1641,21.1482,21.1641,95400.0
2013-12-06 14:30:00,26.62,26.63,26.6,26.6,126900.0,21.1562,21.1641,21.1403,21.1403,126900.0
2013-12-06 14:35:00,26.6,26.62,26.6,26.62,136200.0,21.1403,21.1562,21.1403,21.1562,136200.0
2013-12-06 14:40:00,26.62,26.65,26.62,26.65,104100.0,21.1562,21.18,21.1562,21.18,104100.0
2013-12-06 14:45:00,26.65,26.67,26.65,26.66,183300.0,21.18,21.1959,21.18,21.188,183300.0
2013-12-06 14:50:00,26.66,26.66,26.65,26.65,278100.0,21.188,21.188,21.18,21.18,278100.0
2013-12-06 14:55:00,26.65,26.66,26.65,26.65,126000.0,21.18,21.188,21.18,21.18,126000.0
2013-12-06 15:00:00,26.65,26.65,26.62,26.62,153300.0,21.18,21.18,21.1562,21.1562,153300.0
2013-12-06 15:05:00,26.62,26.63,26.61,26.62,239100.0,21.1562,21.1641,21.1482,21.1562,239100.0
2013-12-06 15:10:00,26.62,26.63,26.62,26.62,135900.0,21.1562,21.1641,21.1562,21.1562,135900.0
2013-12-06 15:15:00,26.63,26.63,26.61,26.61,212700.0,21.1641,21.1641,21.1482,21.1482,212700.0
2013-12-06 15:20:00,26.61,26.66,26.6,26.66,161400.0,21.1482,21.188,21.1403,21.188,161400.0
2013-12-06 15:25:00,26.66,26.67,26.65,26.65,163500.0,21.188,21.1959,21.18,21.18,163500.0
2013-12-06 15:30:00,26.65,26.67,26.64,26.65,260400.0,21.18,21.1959,21.1721,21.18,260400.0
2013-12-06 15:35:00,26.65,26.65,26.59,26.61,314400.0,21.18,21.18,21.1323,21.1482,314400.0
2013-12-06 15:40:00,26.61,26.65,26.61,26.63,206700.0,21.1482,21.18,21.1482,21.1641,206700.0
2013-12-06 15:45:00,26.63,26.66,26.62,26.63,447000.0,21.1641,21.188,21.1562,21.1641,447000.0
2013-12-06 15:50:00,26.63,26.67,26.62,26.65,647400.0,21.1641,21.1959,21.1562,21.18,647400.0
2013-12-06 15:55:00,26.65,26.65,26.63,26.65,578100.0,21.18,21.18,21.1641,21.18,578100.0
2013-12-09 09:30:00,26.7,26.79,26.7,26.78,589200.0,21.2197,21.2913,21.2197,21.2833,589200.0
2013-12-09 09:35:00,26.78,26.81,26.74,26.76,215100.0,21.2833,21.3072,21.2515,21.2674,215100.0
2013-12-09 09:40:00,26.75,26.79,26.74,26.76,205500.0,21.2595,21.2913,21.2515,21.2674,205500.0
2013-12-09 09:45:00,26.76,26.76,26.72,26.73,168300.0,21.2674,21.2674,21.2356,21.2436,168300.0
2013-12-09 09:50:00,26.73,26.73,26.7,26.7,161400.0,21.2436,21.2436,21.2197,21.2197,161400.0
2013-12-09 09:55:00,26.71,26.72,26.69,26.7,267000.0,21.2277,21.2356,21.2118,21.2197,267000.0
2013-12-09 10:00:00,26.71,26.73,26.7,26.71,275700.0,21.2277,21.2436,21.2197,21.2277,275700.0
2013-12-09 10:05:00,26.71,26.71,26.69,26.69,213000.0,21.2277,21.2277,21.2118,21.2118,213000.0
2013-12-09 10:10:00,26.69,26.7,26.68,26.69,135300.0,21.2118,21.2197,21.2038,21.2118,135300.0
2013-12-09 10:15:00,26.69,26.71,26.68,26.7,169800.0,21.2118,21.2277,21.2038,21.2197,169800.0
2013-12-09 10:20:00,26.7,26.71,26.67,26.69,307200.0,21.2197,21.2277,21.1959,21.2118,307200.0
2013-12-09 10:25:00,26.69,26.7,26.68,26.69,120600.0,21.2118,21.2197,21.2038,21.2118,120600.0
2013-12-09 10:30:00,26.7,26.7,26.62,26.63,250500.0,21.2197,21.2197,21.1562,21.1641,250500.0
2013-12-09 10:35:00,26.63,26.63,26.6,26.63,143100.0,21.1641,21.1641,21.1403,21.1641,143100.0
2013-12-09 10:40:00,26.63,26.64,26.6,26.62,228000.0,21.1641,21.1721,21.1403,21.1562,228000.0
2013-12-09 10:45:00,26.62,26.63,26.6,26.61,276000.0,21.1562,21.1641,21.1403,21.1482,276000.0
2013-12-09 10:50:00,26.61,26.69,26.61,26.69,142500.0,21.1482,21.2118,21.1482,21.2118,142500.0
2013-12-09 10:55:00,26.69,26.7,26.67,26.67,121200.0,21.2118,21.2197,21.1959,21.1959,121200.0
2013-12-09 11:00:00,26.67,26.68,26.65,26.68,148200.0,21.1959,21.2038,21.18,21.2038,148200.0
2013-12-09 11:05:00,26.68,26.69,26.68,26.69,106500.0,21.2038,21.2118,21.2038,21.2118,106500.0
2013-12-09 11:10:00,26.69,26.69,26.67,26.68,146700.0,21.2118,21.2118,21.1959,21.2038,146700.0
2013-12-09 11:15:00,26.68,26.69,26.66,26.66,142800.0,21.2038,21.2118,21.188,21.188,142800.0
2013-12-09 11:20:00,26.66,26.69,26.66,26.69,177000.0,21.188,21.2118,21.188,21.2118,177000.0
2013-12-09 11:25:00,26.69,26.69,26.68,26.69,156600.0,21.2118,21.2118,21.2038,21.2118,156600.0
2013-12-09 11:30:00,26.69,26.69,26.67,26.68,184800.0,21.2118,21.2118,21.1959,21.2038,184800.0
2013-12-09 11:35:00,26.68,26.69,26.67,26.68,247200.0,21.2038,21.2118,21.1959,21.2038,247200.0
2013-12-09 11:40:00,26.68,26.68,26.67,26.68,72000.0,21.2038,21.2038,21.1959,21.2038,72000.0
2013-12-09 11:45:00,26.68,26.71,26.68,26.7,136200.0,21.2038,21.2277,21.2038,21.2197,136200.0
2013-12-09 11:50:00,26.7,26.72,26.7,26.71,113100.0,21.2197,21.2356,21.2197,21.2277,113100.0
2013-12-09 11:55:00,26.71,26.72,26.71,26.71,74100.0,21.2277,21.2356,21.2277,21.2277,74100.0
2013-12-09 12:00:00,26.71,26.74,26.71,26.72,102300.0,21.2277,21.2515,21.2277,21.2356,102300.0
2013-12-09 12:05:00,26.72,26.73,26.71,26.72,91500.0,21.2356,21.2436,21.2277,21.2356,91500.0
2013-12-09 12:10:00,26.72,26.73,26.72,26.73,84000.0,21.2356,21.2436,21.2356,21.2436,84000.0
2013-12-09 12:15:00,26.73,26.74,26.73,26.74,84000.0,21.2436,21.2515,21.2436,21.2515,84000.0
2013-12-09 12:20:00,26.73,26.74,26.73,26.74,62700.0,21.2436,21.2515,21.2436,21.2515,62700.0
2013-12-09 12:25:00,26.74,26.75,26.73,26.73,98400.0,21.2515,21.2595,21.2436,21.2436,98400.0
2013-12-09 12:30:00,26.73,26.74,26.73,26.74,67800.0,21.2436,21.2515,21.2436,21.2515,67800.0
2013-12-09 12:35:00,26.74,26.74,26.73,26.73,56400.0,21.2515,21.2515,21.2436,21.2436,56400.0
2013-12-09 12:40:00,26.73,26.75,26.73,26.74,143100.0,21.2436,21.2595,21.2436,21.2515,143100.0
2013-12-09 12:45:00,26.74,26.74,26.73,26.73,95100.0,21.2515,21.2515,21.2436,21.2436,95100.0
2013-12-09 12:50:00,26.73,26.73,26.72,26.72,56700.0,21.2436,21.2436,21.2356,21.2356,56700.0
2013-12-09 12:55:00,26.72,26.73,26.71,26.72,112800.0,21.2356,21.2436,21.2277,21.2356,112800.0
2013-12-09 13:00:00,26.72,26.73,26.71,26.72,76800.0,21.2356,21.2436,21.2277,21.2356,76800.0
2013-12-09 13:05:00,26.72,26.72,26.7,26.71,73200.0,21.2356,21.2356,21.2197,21.2277,73200.0
2013-12-09 13:10:00,26.71,26.72,26.71,26.72,97500.0,21.2277,21.2356,21.2277,21.2356,97500.0
2013-12-09 13:15:00,26.72,26.74,26.72,26.74,153300.0,21.2356,21.2515,21.2356,21.2515,153300.0
2013-12-09 13:20:00,26.74,26.74,26.73,26.74,157200.0,21.2515,21.2515,21.2436,21.2515,157200.0
2013-12-09 13:25:00,26.74,26.75,26.72,26.72,139500.0,21.2515,21.2595,21.2356,21.2356,139500.0
2013-12-09 13:30:00,26.72,26.73,26.72,26.73,64800.0,21.2356,21.2436,21.2356,21.2436,64800.0
2013-12-09 13:35:00,26.73,26.73,26.72,26.72,84300.0,21.2436,21.2436,21.2356,21.2356,84300.0
2013-12-09 13:40:00,26.71,26.72,26.69,26.7,98700.0,21.2277,21.2356,21.2118,21.2197,98700.0
2013-12-09 13:45:00,26.7,26.71,26.7,26.71,51000.0,21.2197,21.2277,21.2197,21.2277,51000.0
2013-12-09 13:50:00,26.71,26.72,26.69,26.69,112200.0,21.2277,21.2356,21.2118,21.2118,112200.0
2013-12-09 13:55:00,26.69,26.69,26.68,26.69,84300.0,21.2118,21.2118,21.2038,21.2118,84300.0
2013-12-09 14:00:00,26.69,26.71,26.68,26.71,96300.0,21.2118,21.2277,21.2038,21.2277,96300.0
2013-12-09 14:05:00,26.71,26.71,26.69,26.69,93600.0,21.2277,21.2277,21.2118,21.2118,93600.0
2013-12-09 14:10:00,26.69,26.7,26.69,26.7,67800.0,21.2118,21.2197,21.2118,21.2197,67800.0
2013-12-09 14:15:00,26.7,26.7,26.68,26.68,85500.0,21.2197,21.2197,21.2038,21.2038,85500.0
2013-12-09 14:20:00,26.68,26.69,26.68,26.68,73800.0,21.2038,21.2118,21.2038,21.2038,73800.0
2013-12-09 14:25:00,26.68,26.7,26.68,26.7,60900.0,21.2038,21.2197,21.2038,21.2197,60900.0
2013-12-09 14:30:00,26.7,26.7,26.69,26.7,112200.0,21.2197,21.2197,21.2118,21.2197,112200.0
2013-12-09 14:35:00,26.7,26.7,26.68,26.68,144000.0,21.2197,21.2197,21.2038,21.2038,144000.0
2013-12-09 14:40:00,26.68,26.7,26.68,26.69,95700.0,21.2038,21.2197,21.2038,21.2118,95700.0
2013-12-09 14:45:00,26.69,26.7,26.68,26.69,125100.0,21.2118,21.2197,21.2038,21.2118,125100.0
2013-12-09 14:50:00,26.68,26.69,26.68,26.68,99300.0,21.2038,21.2118,21.2038,21.2038,99300.0
2013-12-09 14:55:00,26.68,26.68,26.67,26.67,108900.0,21.2038,21.2038,21.1959,21.1959,108900.0
2013-12-09 15:00:00,26.67,26.67,26.66,26.67,85500.0,21.1959,21.1959,21.188,21.1959,85500.0
2013-12-09 15:05:00,26.67,26.68,26.66,26.68,114600.0,21.1959,21.2038,21.188,21.2038,114600.0
2013-12-09 15:10:00,26.68,26.69,26.67,26.68,142200.0,21.2038,21.2118,21.1959,21.2038,142200.0
2013-12-09 15:15:00,26.68,26.69,26.68,26.68,116400.0,21.2038,21.2118,21.2038,21.2038,116400.0
2013-12-09 15:20:00,26.68,26.68,26.65,26.65,166800.0,21.2038,21.2038,21.18,21.18,166800.0
2013-12-09 15:25:00,26.65,26.65,26.63,26.63,128700.0,21.18,21.18,21.1641,21.1641,128700.0
2013-12-09 15:30:00,26.63,26.64,26.63,26.64,139500.0,21.1641,21.1721,21.1641,21.1721,139500.0
2013-12-09 15:35:00,26.64,26.64,26.63,26.63,207900.0,21.1721,21.1721,21.1641,21.1641,207900.0
2013-12-09 15:40:00,26.63,26.64,26.62,26.63,275100.0,21.1641,21.1721,21.1562,21.1641,275100.0
2013-12-09 15:45:00,26.63,26.66,26.63,26.65,289200.0,21.1641,21.188,21.1641,21.18,289200.0
2013-12-09 15:50:00,26.65,26.65,26.62,26.63,374100.0,21.18,21.18,21.1562,21.1641,374100.0
2013-12-09 15:55:00,26.63,26.66,26.62,26.65,1375200.0,21.1641,21.188,21.1562,21.18,1375200.0
2013-12-10 09:30:00,26.57,26.59,26.53,26.55,499800.0,21.1164,21.1323,21.0846,21.1005,499800.0
2013-12-10 09:35:00,26.55,26.57,26.53,26.54,417000.0,21.1005,21.1164,21.0846,21.0926,417000.0
2013-12-10 09:40:00,26.54,26.59,26.52,26.58,316800.0,21.0926,21.1323,21.0767,21.1244,316800.0
2013-12-10 09:45:00,26.59,26.6,26.56,26.57,287700.0,21.1323,21.1403,21.1085,21.1164,287700.0
2013-12-10 09:50:00,26.57,26.6,26.55,26.56,221400.0,21.1164,21.1403,21.1005,21.1085,221400.0
2013-12-10 09:55:00,26.56,26.59,26.52,26.59,225900.0,21.1085,21.1323,21.0767,21.1323,225900.0
2013-12-10 10:00:00,26.58,26.58,26.5,26.5,366000.0,21.1244,21.1244,21.0608,21.0608,366000.0
2013-12-10 10:05:00,26.5,26.52,26.47,26.49,967200.0,21.0608,21.0767,21.037,21.0528,967200.0
2013-12-10 10:10:00,26.49,26.53,26.49,26.53,503400.0,21.0528,21.0846,21.0528,21.0846,503400.0
2013-12-10 10:15:00,26.52,26.53,26.49,26.5,810600.0,21.0767,21.0846,21.0528,21.0608,810600.0
2013-12-10 10:20:00,26.5,26.5,26.48,26.5,298800.0,21.0608,21.0608,21.0449,21.0608,298800.0
2013-12-10 10:25:00,26.49,26.5,26.48,26.49,175200.0,21.0528,21.0608,21.0449,21.0528,175200.0
2013-12-10 10:30:00,26.49,26.5,26.48,26.5,152700.0,21.0528,21.0608,21.0449,21.0608,152700.0
2013-12-10 10:35:00,26.5,26.5,26.49,26.5,197400.0,21.0608,21.0608,21.0528,21.0608,197400.0
2013-12-10 10:40:00,26.5,26.5,26.48,26.48,220800.0,21.0608,21.0608,21.0449,21.0449,220800.0
2013-12-10 10:45:00,26.48,26.5,26.48,26.49,193800.0,21.0449,21.0608,21.0449,21.0528,193800.0
2013-12-10 10:50:00,26.49,26.49,26.48,26.48,169200.0,21.0528,21.0528,21.0449,21.0449,169200.0
2013-12-10 10:55:00,26.48,26.49,26.46,26.46,288000.0,21.0449,21.0528,21.029,21.029,288000.0
2013-12-10 11:00:00,26.46,26.47,26.45,26.45,320700.0,21.029,21.037,21.0211,21.0211,320700.0
2013-12-10 11:05:00,26.45,26.46,26.43,26.46,780600.0,21.0211,21.029,21.0052,21.029,780600.0
2013-12-10 11:10:00,26.46,26.48,26.45,26.48,349500.0,21.029,21.0449,21.0211,21.0449,349500.0
2013-12-10 11:15:00,26.48,26.48,26.45,26.46,165300.0,21.0449,21.0449,21.0211,21.029,165300.0
2013-12-10 11:20:00,26.45,26.45,26.44,26.45,126300.0,21.0211,21.0211,21.0131,21.0211,126300.0
2013-12-10 11:25:00,26.45,26.47,26.44,26.44,240900.0,21.0211,21.037,21.0131,21.0131,240900.0
2013-12-10 11:30:00,26.45,26.45,26.44,26.44,129000.0,21.0211,21.0211,21.0131,21.0131,129000.0
2013-12-10 11:35:00,26.44,26.45,26.42,26.44,177300.0,21.0131,21.0211,20.9972,21.0131,177300.0
2013-12-10 11:40:00,26.44,26.45,26.43,26.43,119100.0,21.0131,21.0211,21.0052,21.0052,119100.0
2013-12-10 11:45:00,26.44,26.45,26.41,26.41,160200.0,21.0131,21.0211,20.9893,20.9893,160200.0
2013-12-10 11:50:00,26.41,26.41,26.37,26.37,219900.0,20.9893,20.9893,20.9575,20.9575,219900.0
2013-12-10 11:55:00,26.37,26.37,26.35,26.37,242400.0,20.9575,20.9575,20.9416,20.9575,242400.0
2013-12-10 12:00:00,26.37,26.37,26.36,26.37,158700.0,20.9575,20.9575,20.9495,20.9575,158700.0
2013-12-10 12:05:00,26.37,26.38,26.37,26.38,108000.0,20.9575,20.9654,20.9575,20.9654,108000.0
2013-12-10 12:10:00,26.38,26.38,26.37,26.38,128700.0,20.9654,20.9654,20.9575,20.9654,128700.0
2013-12-10 12:15:00,26.38,26.4,26.38,26.4,131100.0,20.9654,20.9813,20.9654,20.9813,131100.0
2013-12-10 12:20:00,26.4,26.42,26.37,26.37,350100.0,20.9813,20.9972,20.9575,20.9575,350100.0
2013-12-10 12:25:00,26.37,26.37,26.35,26.37,214500.0,20.9575,20.9575,20.9416,20.9575,214500.0
2013-12-10 12:30:00,26.37,26.37,26.35,26.37,148800.0,20.9575,20.9575,20.9416,20.9575,148800.0
2013-12-10 12:35:00,26.37,26.39,26.36,26.37,127500.0,20.9575,20.9734,20.9495,20.9575,127500.0
2013-12-10 12:40:00,26.37,26.39,26.37,26.39,138000.0,20.9575,20.9734,20.9575,20.9734,138000.0
2013-12-10 12:45:00,26.39,26.39,26.36,26.38,247800.0,20.9734,20.9734,20.9495,20.9654,247800.0
2013-12-10 12:50:00,26.38,26.39,26.38,26.39,85200.0,20.9654,20.9734,20.9654,20.9734,85200.0
2013-12-10 12:55:00,26.39,26.43,26.39,26.42,204600.0,20.9734,21.0052,20.9734,20.9972,204600.0
2013-12-10 13:00:00,26.42,26.43,26.42,26.42,280800.0,20.9972,21.0052,20.9972,20.9972,280800.0
2013-12-10 13:05:00,26.42,26.43,26.42,26.43,65100.0,20.9972,21.0052,20.9972,21.0052,65100.0
2013-12-10 13:10:00,26.43,26.43,26.42,26.42,66900.0,21.0052,21.0052,20.9972,20.9972,66900.0
2013-12-10 13:15:00,26.42,26.42,26.41,26.42,85800.0,20.9972,20.9972,20.9893,20.9972,85800.0
2013-12-10 13:20:00,26.42,26.42,26.42,26.42,71100.0,20.9972,20.9972,20.9972,20.9972,71100.0
2013-12-10 13:25:00,26.42,26.42,26.37,26.37,193200.0,20.9972,20.9972,20.9575,20.9575,193200.0
2013-12-10 13:30:00,26.37,26.4,26.37,26.4,130500.0,20.9575,20.9813,20.9575,20.9813,130500.0
2013-12-10 13:35:00,26.4,26.4,26.38,26.4,153300.0,20.9813,20.9813,20.9654,20.9813,153300.0
2013-12-10 13:40:00,26.4,26.41,26.4,26.4,91500.0,20.9813,20.9893,20.9813,20.9813,91500.0
2013-12-10 13:45:00,26.4,26.41,26.39,26.39,128400.0,20.9813,20.9893,20.9734,20.9734,128400.0
2013-12-10 13:50:00,26.39,26.39,26.38,26.38,111000.0,20.9734,20.9734,20.9654,20.9654,111000.0
2013-12-10 13:55:00,26.38,26.38,26.36,26.37,170700.0,20.9654,20.9654,20.9495,20.9575,170700.0
2013-12-10 14:00:00,26.37,26.39,26.37,26.38,91800.0,20.9575,20.9734,20.9575,20.9654,91800.0
2013-12-10 14:05:00,26.38,26.39,26.37,26.39,124500.0,20.9654,20.9734,20.9575,20.9734,124500.0
2013-12-10 14:10:00,26.39,26.4,26.39,26.39,82200.0,20.9734,20.9813,20.9734,20.9734,82200.0
2013-12-10 14:15:00,26.39,26.4,26.39,26.39,58200.0,20.9734,20.9813,20.9734,20.9734,58200.0
2013-12-10 14:20:00,26.39,26.4,26.38,26.4,183000.0,20.9734,20.9813,20.9654,20.9813,183000.0
2013-12-10 14:25:00,26.4,26.41,26.39,26.41,131400.0,20.9813,20.9893,20.9734,20.9893,131400.0
2013-12-10 14:30:00,26.41,26.41,26.39,26.4,196200.0,20.9893,20.9893,20.9734,20.9813,196200.0
2013-12-10 14:35:00,26.4,26.42,26.4,26.42,98100.0,20.9813,20.9972,20.9813,20.9972,98100.0
2013-12-10 14:40:00,26.42,26.42,26.41,26.41,130500.0,20.9972,20.9972,20.9893,20.9893,130500.0
2013-12-10 14:45:00,26.41,26.41,26.39,26.4,161100.0,20.9893,20.9893,20.9734,20.9813,161100.0
2013-12-10 14:50:00,26.4,26.41,26.39,26.4,119100.0,20.9813,20.9893,20.9734,20.9813,119100.0
2013-12-10 14:55:00,26.4,26.42,26.39,26.39,216300.0,20.9813,20.9972,20.9734,20.9734,216300.0
2013-12-10 15:00:00,26.39,26.41,26.39,26.41,179700.0,20.9734,20.9893,20.9734,20.9893,179700.0
2013-12-10 15:05:00,26.41,26.43,26.41,26.42,158700.0,20.9893,21.0052,20.9893,20.9972,158700.0
2013-12-10 15:10:00,26.42,26.43,26.42,26.43,130200.0,20.9972,21.0052,20.9972,21.0052,130200.0
2013-12-10 15:15:00,26.43,26.43,26.41,26.42,305700.0,21.0052,21.0052,20.9893,20.9972,305700.0
2013-12-10 15:20:00,26.42,26.42,26.41,26.42,239100.0,20.9972,20.9972,20.9893,20.9972,239100.0
2013-12-10 15:25:00,26.42,26.43,26.41,26.43,251700.0,20.9972,21.0052,20.9893,21.0052,251700.0
2013-12-10 15:30:00,26.43,26.43,26.41,26.42,173400.0,21.0052,21.0052,20.9893,20.9972,173400.0
2013-12-10 15:35:00,26.42,26.42,26.39,26.41,297000.0,20.9972,20.9972,20.9734,20.9893,297000.0
2013-12-10 15:40:00,26.41,26.41,26.4,26.4,307500.0,20.9893,20.9893,20.9813,20.9813,307500.0
2013-12-10 15:45:00,26.4,26.4,26.38,26.38,412800.0,20.9813,20.9813,20.9654,20.9654,412800.0
2013-12-10 15:50:00,26.38,26.39,26.38,26.38,525900.0,20.9654,20.9734,20.9654,20.9654,525900.0
2013-12-10 15:55:00,26.38,26.38,26.36,26.36,813300.0,20.9654,20.9654,20.9495,20.9495,813300.0
2013-12-11 09:30:00,26.37,26.42,26.35,26.41,540300.0,20.9575,20.9972,20.9416,20.9893,540300.0
2013-12-11 09:35:00,26.4,26.44,26.37,26.43,241500.0,20.9813,21.0131,20.9575,21.0052,241500.0
2013-12-11 09:40:00,26.43,26.47,26.41,26.47,241200.0,21.0052,21.037,20.9893,21.037,241200.0
2013-12-11 09:45:00,26.47,26.48,26.38,26.39,382500.0,21.037,21.0449,20.9654,20.9734,382500.0
2013-12-11 09:50:00,26.4,26.4,26.35,26.39,248100.0,20.9813,20.9813,20.9416,20.9734,248100.0
2013-12-11 09:55:00,26.38,26.49,26.38,26.45,450000.0,20.9654,21.0528,20.9654,21.0211,450000.0
2013-12-11 10:00:00,26.45,26.45,26.42,26.45,371700.0,21.0211,21.0211,20.9972,21.0211,371700.0
2013-12-11 10:05:00,26.45,26.46,26.41,26.41,381000.0,21.0211,21.029,20.9893,20.9893,381000.0
2013-12-11 10:10:00,26.41,26.42,26.4,26.41,226500.0,20.9893,20.9972,20.9813,20.9893,226500.0
2013-12-11 10:15:00,26.42,26.43,26.42,26.43,237000.0,20.9972,21.0052,20.9972,21.0052,237000.0
2013-12-11 10:20:00,26.43,26.45,26.42,26.44,204000.0,21.0052,21.0211,20.9972,21.0131,204000.0
2013-12-11 10:25:00,26.44,26.44,26.42,26.42,229800.0,21.0131,21.0131,20.9972,20.9972,229800.0
2013-12-11 10:30:00,26.42,26.47,26.42,26.46,273900.0,20.9972,21.037,20.9972,21.029,273900.0
2013-12-11 10:35:00,26.46,26.48,26.45,26.46,142800.0,21.029,21.0449,21.0211,21.029,142800.0
2013-12-11 10:40:00,26.46,26.48,26.46,26.47,111600.0,21.029,21.0449,21.029,21.037,111600.0
2013-12-11 10:45:00,26.47,26.47,26.45,26.47,141000.0,21.037,21.037,21.0211,21.037,141000.0
2013-12-11 10:50:00,26.47,26.5,26.45,26.5,313500.0,21.037,21.0608,21.0211,21.0608,313500.0
2013-12-11 10:55:00,26.5,26.53,26.5,26.52,190800.0,21.0608,21.0846,21.0608,21.0767,190800.0
2013-12-11 11:00:00,26.52,26.53,26.51,26.53,189000.0,21.0767,21.0846,21.0687,21.0846,189000.0
2013-12-11 11:05:00,26.53,26.53,26.51,26.52,154800.0,21.0846,21.0846,21.0687,21.0767,154800.0
2013-12-11 11:10:00,26.52,26.54,26.51,26.54,135600.0,21.0767,21.0926,21.0687,21.0926,135600.0
2013-12-11 11:15:00,26.54,26.54,26.48,26.49,263100.0,21.0926,21.0926,21.0449,21.0528,263100.0
2013-12-11 11:20:00,26.49,26.51,26.49,26.5,280800.0,21.0528,21.0687,21.0528,21.0608,280800.0
2013-12-11 11:25:00,26.49,26.52,26.49,26.51,144900.0,21.0528,21.0767,21.0528,21.0687,144900.0
2013-12-11 11:30:00,26.5,26.51,26.49,26.49,172500.0,21.0608,21.0687,21.0528,21.0528,172500.0
2013-12-11 11:35:00,26.49,26.5,26.48,26.49,151200.0,21.0528,21.0608,21.0449,21.0528,151200.0
2013-12-11 11:40:00,26.49,26.53,26.49,26.52,146100.0,21.0528,21.0846,21.0528,21.0767,146100.0
2013-12-11 11:45:00,26.52,26.54,26.51,26.54,196200.0,21.0767,21.0926,21.0687,21.0926,196200.0
2013-12-11 11:50:00,26.54,26.55,26.53,26.55,268800.0,21.0926,21.1005,21.0846,21.1005,268800.0
2013-12-11 11:55:00,26.54,26.56,26.54,26.56,106200.0,21.0926,21.1085,21.0926,21.1085,106200.0
2013-12-11 12:00:00,26.55,26.57,26.55,26.56,140100.0,21.1005,21.1164,21.1005,21.1085,140100.0
2013-12-11 12:05:00,26.57,26.57,26.55,26.56,206700.0,21.1164,21.1164,21.1005,21.1085,206700.0
2013-12-11 12:10:00,26.56,26.57,26.55,26.56,152100.0,21.1085,21.1164,21.1005,21.1085,152100.0
2013-12-11 12:15:00,26.57,26.57,26.52,26.54,355500.0,21.1164,21.1164,21.0767,21.0926,355500.0
2013-12-11 12:20:00,26.54,26.54,26.49,26.49,192300.0,21.0926,21.0926,21.0528,21.0528,192300.0
2013-12-11 12:25:00,26.5,26.51,26.49,26.51,135300.0,21.0608,21.0687,21.0528,21.0687,135300.0
2013-12-11 12:30:00,26.51,26.53,26.51,26.53,147600.0,21.0687,21.0846,21.0687,21.0846,147600.0
2013-12-11 12:35:00,26.53,26.53,26.52,26.52,106500.0,21.0846,21.0846,21.0767,21.0767,106500.0
2013-12-11 12:40:00,26.52,26.53,26.52,26.52,125100.0,21.0767,21.0846,21.0767,21.0767,125100.0
2013-12-11 12:45:00,26.52,26.53,26.49,26.49,150900.0,21.0767,21.0846,21.0528,21.0528,150900.0
2013-12-11 12:50:00,26.49,26.5,26.47,26.48,136500.0,21.0528,21.0608,21.037,21.0449,136500.0
2013-12-11 12:55:00,26.48,26.49,26.47,26.49,94500.0,21.0449,21.0528,21.037,21.0528,94500.0
2013-12-11 13:00:00,26.49,26.49,26.47,26.49,125400.0,21.0528,21.0528,21.037,21.0528,125400.0
2013-12-11 13:05:00,26.49,26.51,26.49,26.5,129900.0,21.0528,21.0687,21.0528,21.0608,129900.0
2013-12-11 13:10:00,26.5,26.52,26.5,26.51,175200.0,21.0608,21.0767,21.0608,21.0687,175200.0
2013-12-11 13:15:00,26.51,26.52,26.5,26.5,128400.0,21.0687,21.0767,21.0608,21.0608,128400.0
2013-12-11 13:20:00,26.5,26.5,26.48,26.49,113100.0,21.0608,21.0608,21.0449,21.0528,113100.0
2013-12-11 13:25:00,26.49,26.49,26.48,26.48,118800.0,21.0528,21.0528,21.0449,21.0449,118800.0
2013-12-11 13:30:00,26.48,26.5,26.48,26.5,161700.0,21.0449,21.0608,21.0449,21.0608,161700.0
2013-12-11 13:35:00,26.5,26.53,26.5,26.53,176100.0,21.0608,21.0846,21.0608,21.0846,176100.0
2013-12-11 13:40:00,26.53,26.54,26.52,26.53,107400.0,21.0846,21.0926,21.0767,21.0846,107400.0
2013-12-11 13:45:00,26.53,26.54,26.53,26.53,119100.0,21.0846,21.0926,21.0846,21.0846,119100.0
2013-12-11 13:50:00,26.53,26.53,26.51,26.52,123900.0,21.0846,21.0846,21.0687,21.0767,123900.0
2013-12-11 13:55:00,26.52,26.53,26.52,26.53,88200.0,21.0767,21.0846,21.0767,21.0846,88200.0
2013-12-11 14:00:00,26.53,26.53,26.52,26.52,95700.0,21.0846,21.0846,21.0767,21.0767,95700.0
2013-12-11 14:05:00,26.52,26.53,26.51,26.51,148500.0,21.0767,21.0846,21.0687,21.0687,148500.0
2013-12-11 14:10:00,26.51,26.52,26.51,26.51,138000.0,21.0687,21.0767,21.0687,21.0687,138000.0
2013-12-11 14:15:00,26.51,26.51,26.5,26.51,260100.0,21.0687,21.0687,21.0608,21.0687,260100.0
2013-12-11 14:20:00,26.51,26.51,26.5,26.5,172500.0,21.0687,21.0687,21.0608,21.0608,172500.0
2013-12-11 14:25:00,26.5,26.5,26.49,26.49,167100.0,21.0608,21.0608,21.0528,21.0528,167100.0
2013-12-11 14:30:00,26.49,26.49,26.46,26.47,302700.0,21.0528,21.0528,21.029,21.037,302700.0
2013-12-11 14:35:00,26.47,26.47,26.46,26.46,100800.0,21.037,21.037,21.029,21.029,100800.0
2013-12-11 14:40:00,26.46,26.46,26.45,26.46,315300.0,21.029,21.029,21.0211,21.029,315300.0
2013-12-11 14:45:00,26.46,26.46,26.44,26.44,344700.0,21.029,21.029,21.0131,21.0131,344700.0
2013-12-11 14:50:00,26.44,26.44,26.4,26.41,383400.0,21.0131,21.0131,20.9813,20.9893,383400.0
2013-12-11 14:55:00,26.41,26.41,26.4,26.41,175800.0,20.9893,20.9893,20.9813,20.9893,175800.0
2013-12-11 15:00:00,26.41,26.42,26.4,26.42,233400.0,20.9893,20.9972,20.9813,20.9972,233400.0
2013-12-11 15:05:00,26.41,26.42,26.4,26.41,203700.0,20.9893,20.9972,20.9813,20.9893,203700.0
2013-12-11 15:10:00,26.41,26.42,26.41,26.41,186900.0,20.9893,20.9972,20.9893,20.9893,186900.0
2013-12-11 15:15:00,26.41,26.44,26.4,26.44,165900.0,20.9893,21.0131,20.9813,21.0131,165900.0
2013-12-11 15:20:00,26.43,26.45,26.42,26.45,204300.0,21.0052,21.0211,20.9972,21.0211,204300.0
2013-12-11 15:25:00,26.45,26.46,26.45,26.45,231900.0,21.0211,21.029,21.0211,21.0211,231900.0
2013-12-11 15:30:00,26.45,26.45,26.42,26.42,348300.0,21.0211,21.0211,20.9972,20.9972,348300.0
2013-12-11 15:35:00,26.42,26.42,26.37,26.38,283200.0,20.9972,20.9972,20.9575,20.9654,283200.0
2013-12-11 15:40:00,26.38,26.39,26.36,26.37,450900.0,20.9654,20.9734,20.9495,20.9575,450900.0
2013-12-11 15:45:00,26.36,26.39,26.35,26.38,602100.0,20.9495,20.9734,20.9416,20.9654,602100.0
2013-12-11 15:50:00,26.38,26.39,26.35,26.36,582600.0,20.9654,20.9734,20.9416,20.9495,582600.0
2013-12-11 15:55:00,26.37,26.4,26.36,26.36,1026300.0,20.9575,20.9813,20.9495,20.9495,1026300.0
2013-12-12 09:30:00,26.37,26.41,26.33,26.38,509700.0,20.9575,20.9893,20.9257,20.9654,509700.0
2013-12-12 09:35:00,26.39,26.42,26.34,26.34,184200.0,20.9734,20.9972,20.9336,20.9336,184200.0
2013-12-12 09:40:00,26.35,26.36,26.31,26.35,217500.0,20.9416,20.9495,20.9098,20.9416,217500.0
2013-12-12 09:45:00,26.35,26.35,26.27,26.3,505800.0,20.9416,20.9416,20.878,20.9018,505800.0
2013-12-12 09:50:00,26.3,26.33,26.3,26.3,241800.0,20.9018,20.9257,20.9018,20.9018,241800.0
2013-12-12 09:55:00,26.3,26.33,26.3,26.3,181500.0,20.9018,20.9257,20.9018,20.9018,181500.0
2013-12-12 10:00:00,26.3,26.3,26.24,26.25,336900.0,20.9018,20.9018,20.8542,20.8621,336900.0
2013-12-12 10:05:00,26.25,26.25,26.23,26.24,251700.0,20.8621,20.8621,20.8462,20.8542,251700.0
2013-12-12 10:10:00,26.24,26.25,26.21,26.24,633600.0,20.8542,20.8621,20.8303,20.8542,633600.0
2013-12-12 10:15:00,26.24,26.25,26.23,26.24,164400.0,20.8542,20.8621,20.8462,20.8542,164400.0
2013-12-12 10:20:00,26.24,26.26,26.23,26.25,179400.0,20.8542,20.8701,20.8462,20.8621,179400.0
2013-12-12 10:25:00,26.25,26.26,26.25,26.25,123000.0,20.8621,20.8701,20.8621,20.8621,123000.0
2013-12-12 10:30:00,26.25,26.27,26.23,26.24,231600.0,20.8621,20.878,20.8462,20.8542,231600.0
2013-12-12 10:35:00,26.24,26.25,26.22,26.23,188100.0,20.8542,20.8621,20.8383,20.8462,188100.0
2013-12-12 10:40:00,26.23,26.23,26.21,26.21,174900.0,20.8462,20.8462,20.8303,20.8303,174900.0
2013-12-12 10:45:00,26.21,26.22,26.2,26.22,151200.0,20.8303,20.8383,20.8224,20.8383,151200.0
2013-12-12 10:50:00,26.22,26.23,26.22,26.23,116400.0,20.8383,20.8462,20.8383,20.8462,116400.0
2013-12-12 10:55:00,26.23,26.25,26.21,26.24,231300.0,20.8462,20.8621,20.8303,20.8542,231300.0
2013-12-12 11:00:00,26.24,26.26,26.24,26.26,121200.0,20.8542,20.8701,20.8542,20.8701,121200.0
2013-12-12 11:05:00,26.26,26.28,26.26,26.28,198000.0,20.8701,20.886,20.8701,20.886,198000.0
2013-12-12 11:10:00,26.28,26.28,26.25,26.25,243000.0,20.886,20.886,20.8621,20.8621,243000.0
2013-12-12 11:15:00,26.25,26.26,26.23,26.24,248400.0,20.8621,20.8701,20.8462,20.8542,248400.0
2013-12-12 11:20:00,26.24,26.24,26.23,26.24,130500.0,20.8542,20.8542,20.8462,20.8542,130500.0
2013-12-12 11:25:00,26.24,26.24,26.2,26.22,256500.0,20.8542,20.8542,20.8224,20.8383,256500.0
2013-12-12 11:30:00,26.22,26.24,26.22,26.23,184500.0,20.8383,20.8542,20.8383,20.8462,184500.0
2013-12-12 11:35:00,26.24,26.27,26.23,26.27,154500.0,20.8542,20.878,20.8462,20.878,154500.0
2013-12-12 11:40:00,26.26,26.27,26.26,26.27,119700.0,20.8701,20.878,20.8701,20.878,119700.0
2013-12-12 11:45:00,26.27,26.27,26.25,26.26,124800.0,20.878,20.878,20.8621,20.8701,124800.0
2013-12-12 11:50:00,26.26,26.26,26.25,26.26,120600.0,20.8701,20.8701,20.8621,20.8701,120600.0
2013-12-12 11:55:00,26.26,26.26,26.25,26.25,150600.0,20.8701,20.8701,20.8621,20.8621,150600.0
2013-12-12 12:00:00,26.25,26.25,26.21,26.21,161400.0,20.8621,20.8621,20.8303,20.8303,161400.0
2013-12-12 12:05:00,26.21,26.21,26.2,26.2,112800.0,20.8303,20.8303,20.8224,20.8224,112800.0
2013-12-12 12:10:00,26.2,26.21,26.19,26.19,329700.0,20.8224,20.8303,20.8144,20.8144,329700.0
2013-12-12 12:15:00,26.19,26.2,26.19,26.2,78300.0,20.8144,20.8224,20.8144,20.8224,78300.0
2013-12-12 12:20:00,26.2,26.2,26.14,26.15,499800.0,20.8224,20.8224,20.7747,20.7826,499800.0
2013-12-12 12:25:00,26.15,26.18,26.15,26.18,113100.0,20.7826,20.8065,20.7826,20.8065,113100.0
2013-12-12 12:30:00,26.18,26.18,26.16,26.17,114300.0,20.8065,20.8065,20.7906,20.7985,114300.0
2013-12-12 12:35:00,26.17,26.18,26.17,26.17,65400.0,20.7985,20.8065,20.7985,20.7985,65400.0
2013-12-12 12:40:00,26.17,26.18,26.16,26.17,148500.0,20.7985,20.8065,20.7906,20.7985,148500.0
2013-12-12 12:45:00,26.17,26.19,26.17,26.18,143700.0,20.7985,20.8144,20.7985,20.8065,143700.0
2013-12-12 12:50:00,26.18,26.2,26.18,26.2,135000.0,20.8065,20.8224,20.8065,20.8224,135000.0
2013-12-12 12:55:00,26.19,26.2,26.18,26.18,80100.0,20.8144,20.8224,20.8065,20.8065,80100.0
2013-12-12 13:00:00,26.18,26.2,26.18,26.19,108900.0,20.8065,20.8224,20.8065,20.8144,108900.0
2013-12-12 13:05:00,26.19,26.2,26.19,26.19,102000.0,20.8144,20.8224,20.8144,20.8144,102000.0
2013-12-12 13:10:00,26.19,26.21,26.19,26.21,153900.0,20.8144,20.8303,20.8144,20.8303,153900.0
2013-12-12 13:15:00,26.21,26.25,26.21,26.23,193500.0,20.8303,20.8621,20.8303,20.8462,193500.0
2013-12-12 13:20:00,26.23,26.24,26.22,26.23,237000.0,20.8462,20.8542,20.8383,20.8462,237000.0
2013-12-12 13:25:00,26.23,26.24,26.22,26.23,107400.0,20.8462,20.8542,20.8383,20.8462,107400.0
2013-12-12 13:30:00,26.23,26.23,26.22,26.23,121500.0,20.8462,20.8462,20.8383,20.8462,121500.0
2013-12-12 13:35:00,26.23,26.27,26.23,26.27,178200.0,20.8462,20.878,20.8462,20.878,178200.0
2013-12-12 13:40:00,26.26,26.28,26.25,26.27,193200.0,20.8701,20.886,20.8621,20.878,193200.0
2013-12-12 13:45:00,26.27,26.28,26.26,26.27,181200.0,20.878,20.886,20.8701,20.878,181200.0
2013-12-12 13:50:00,26.27,26.27,26.27,26.27,105300.0,20.878,20.878,20.878,20.878,105300.0
2013-12-12 13:55:00,26.27,26.27,26.25,26.25,129600.0,20.878,20.878,20.8621,20.8621,129600.0
2013-12-12 14:00:00,26.26,26.27,26.25,26.25,108300.0,20.8701,20.878,20.8621,20.8621,108300.0
2013-12-12 14:05:00,26.25,26.27,26.25,26.26,118800.0,20.8621,20.878,20.8621,20.8701,118800.0
2013-12-12 14:10:00,26.26,26.29,26.26,26.28,247800.0,20.8701,20.8939,20.8701,20.886,247800.0
2013-12-12 14:15:00,26.28,26.29,26.27,26.27,113400.0,20.886,20.8939,20.878,20.878,113400.0
2013-12-12 14:20:00,26.27,26.27,26.25,26.27,163500.0,20.878,20.878,20.8621,20.878,163500.0
2013-12-12 14:25:00,26.28,26.29,26.27,26.28,146400.0,20.886,20.8939,20.878,20.886,146400.0
2013-12-12 14:30:00,26.28,26.29,26.28,26.28,74400.0,20.886,20.8939,20.886,20.886,74400.0
2013-12-12 14:35:00,26.28,26.28,26.24,26.24,155100.0,20.886,20.886,20.8542,20.8542,155100.0
2013-12-12 14:40:00,26.25,26.25,26.23,26.25,133500.0,20.8621,20.8621,20.8462,20.8621,133500.0
2013-12-12 14:45:00,26.25,26.25,26.23,26.25,92400.0,20.8621,20.8621,20.8462,20.8621,92400.0
2013-12-12 14:50:00,26.25,26.28,26.23,26.27,212100.0,20.8621,20.886,20.8462,20.878,212100.0
2013-12-12 14:55:00,26.27,26.29,26.27,26.28,167400.0,20.878,20.8939,20.878,20.886,167400.0
2013-12-12 15:00:00,26.28,26.28,26.26,26.26,129300.0,20.886,20.886,20.8701,20.8701,129300.0
2013-12-12 15:05:00,26.26,26.27,26.22,26.23,246300.0,20.8701,20.878,20.8383,20.8462,246300.0
2013-12-12 15:10:00,26.23,26.23,26.22,26.22,245100.0,20.8462,20.8462,20.8383,20.8383,245100.0
2013-12-12 15:15:00,26.22,26.24,26.22,26.22,152700.0,20.8383,20.8542,20.8383,20.8383,152700.0
2013-12-12 15:20:00,26.23,26.26,26.23,26.25,267600.0,20.8462,20.8701,20.8462,20.8621,267600.0
2013-12-12 15:25:00,26.25,26.25,26.24,26.25,111600.0,20.8621,20.8621,20.8542,20.8621,111600.0
2013-12-12 15:30:00,26.25,26.25,26.24,26.24,180300.0,20.8621,20.8621,20.8542,20.8542,180300.0
2013-12-12 15:35:00,26.24,26.25,26.19,26.19,405000.0,20.8542,20.8621,20.8144,20.8144,405000.0
2013-12-12 15:40:00,26.19,26.19,26.17,26.17,470400.0,20.8144,20.8144,20.7985,20.7985,470400.0
2013-12-12 15:45:00,26.17,26.17,26.15,26.15,552000.0,20.7985,20.7985,20.7826,20.7826,552000.0
2013-12-12 15:50:00,26.15,26.17,26.14,26.15,718200.0,20.7826,20.7985,20.7747,20.7826,718200.0
2013-12-12 15:55:00,26.15,26.17,26.13,26.17,855000.0,20.7826,20.7985,20.7667,20.7985,855000.0
2013-12-13 09:30:00,26.23,26.26,26.17,26.23,399000.0,20.8462,20.8701,20.7985,20.8462,399000.0
2013-12-13 09:35:00,26.23,26.24,26.14,26.14,203400.0,20.8462,20.8542,20.7747,20.7747,203400.0
2013-12-13 09:40:00,26.14,26.14,26.1,26.11,325500.0,20.7747,20.7747,20.7429,20.7508,325500.0
2013-12-13 09:45:00,26.11,26.14,26.11,26.12,136200.0,20.7508,20.7747,20.7508,20.7588,136200.0
2013-12-13 09:50:00,26.11,26.12,26.04,26.07,518700.0,20.7508,20.7588,20.6952,20.7191,518700.0
2013-12-13 09:55:00,26.07,26.14,26.07,26.13,399300.0,20.7191,20.7747,20.7191,20.7667,399300.0
2013-12-13 10:00:00,26.14,26.16,26.09,26.16,477600.0,20.7747,20.7906,20.7349,20.7906,477600.0
2013-12-13 10:05:00,26.15,26.16,26.12,26.12,176100.0,20.7826,20.7906,20.7588,20.7588,176100.0
2013-12-13 10:10:00,26.13,26.13,26.09,26.1,217800.0,20.7667,20.7667,20.7349,20.7429,217800.0
2013-12-13 10:15:00,26.11,26.11,26.09,26.1,240600.0,20.7508,20.7508,20.7349,20.7429,240600.0
2013-12-13 10:20:00,26.1,26.1,26.07,26.07,300000.0,20.7429,20.7429,20.7191,20.7191,300000.0
2013-12-13 10:25:00,26.07,26.07,26.05,26.05,143700.0,20.7191,20.7191,20.7032,20.7032,143700.0
2013-12-13 10:30:00,26.05,26.1,26.05,26.08,194400.0,20.7032,20.7429,20.7032,20.727,194400.0
2013-12-13 10:35:00,26.08,26.09,26.07,26.08,138300.0,20.727,20.7349,20.7191,20.727,138300.0
2013-12-13 10:40:00,26.08,26.09,26.03,26.03,377700.0,20.727,20.7349,20.6873,20.6873,377700.0
2013-12-13 10:45:00,26.03,26.06,26.02,26.05,342600.0,20.6873,20.7111,20.6793,20.7032,342600.0
2013-12-13 10:50:00,26.05,26.06,26.02,26.03,240600.0,20.7032,20.7111,20.6793,20.6873,240600.0
2013-12-13 10:55:00,26.03,26.04,25.99,25.99,509100.0,20.6873,20.6952,20.6555,20.6555,509100.0
2013-12-13 11:00:00,25.99,26.03,25.99,26.01,348000.0,20.6555,20.6873,20.6555,20.6714,348000.0
2013-12-13 11:05:00,26.02,26.02,26.0,26.0,252600.0,20.6793,20.6793,20.6634,20.6634,252600.0
2013-12-13 11:10:00,26.0,26.0,25.99,26.0,243000.0,20.6634,20.6634,20.6555,20.6634,243000.0
2013-12-13 11:15:00,26.0,26.02,26.0,26.02,209400.0,20.6634,20.6793,20.6634,20.6793,209400.0
2013-12-13 11:20:00,26.02,26.07,26.01,26.06,178200.0,20.6793,20.7191,20.6714,20.7111,178200.0
2013-12-13 11:25:00,26.06,26.08,26.06,26.07,146400.0,20.7111,20.727,20.7111,20.7191,146400.0
2013-12-13 11:30:00,26.07,26.07,26.05,26.07,176400.0,20.7191,20.7191,20.7032,20.7191,176400.0
2013-12-13 11:35:00,26.07,26.07,26.06,26.07,57000.0,20.7191,20.7191,20.7111,20.7191,57000.0
2013-12-13 11:40:00,26.07,26.08,26.07,26.08,81600.0,20.7191,20.727,20.7191,20.727,81600.0
2013-12-13 11:45:00,26.08,26.09,26.07,26.07,123300.0,20.727,20.7349,20.7191,20.7191,123300.0
2013-12-13 11:50:00,26.07,26.1,26.07,26.1,83700.0,20.7191,20.7429,20.7191,20.7429,83700.0
2013-12-13 11:55:00,26.1,26.1,26.09,26.09,101700.0,20.7429,20.7429,20.7349,20.7349,101700.0
2013-12-13 12:00:00,26.09,26.1,26.09,26.09,82200.0,20.7349,20.7429,20.7349,20.7349,82200.0
2013-12-13 12:05:00,26.09,26.09,26.05,26.06,140400.0,20.7349,20.7349,20.7032,20.7111,140400.0
2013-12-13 12:10:00,26.06,26.06,26.04,26.06,113400.0,20.7111,20.7111,20.6952,20.7111,113400.0
2013-12-13 12:15:00,26.06,26.06,26.04,26.05,86100.0,20.7111,20.7111,20.6952,20.7032,86100.0
2013-12-13 12:20:00,26.05,26.07,26.05,26.06,156000.0,20.7032,20.7191,20.7032,20.7111,156000.0
2013-12-13 12:25:00,26.07,26.08,26.06,26.08,95100.0,20.7191,20.727,20.7111,20.727,95100.0
2013-12-13 12:30:00,26.08,26.09,26.07,26.08,128100.0,20.727,20.7349,20.7191,20.727,128100.0
2013-12-13 12:35:00,26.08,26.09,26.08,26.09,110700.0,20.727,20.7349,20.727,20.7349,110700.0
2013-12-13 12:40:00,26.09,26.1,26.09,26.09,72300.0,20.7349,20.7429,20.7349,20.7349,72300.0
2013-12-13 12:45:00,26.09,26.09,26.08,26.09,145800.0,20.7349,20.7349,20.727,20.7349,145800.0
2013-12-13 12:50:00,26.09,26.1,26.08,26.08,102600.0,20.7349,20.7429,20.727,20.727,102600.0
2013-12-13 12:55:00,26.08,26.09,26.08,26.09,83400.0,20.727,20.7349,20.727,20.7349,83400.0
2013-12-13 13:00:00,26.09,26.1,26.09,26.09,58200.0,20.7349,20.7429,20.7349,20.7349,58200.0
2013-12-13 13:05:00,26.09,26.1,26.06,26.06,79200.0,20.7349,20.7429,20.7111,20.7111,79200.0
2013-12-13 13:10:00,26.06,26.07,26.06,26.06,111600.0,20.7111,20.7191,20.7111,20.7111,111600.0
2013-12-13 13:15:00,26.06,26.07,26.05,26.05,129900.0,20.7111,20.7191,20.7032,20.7032,129900.0
2013-12-13 13:20:00,26.05,26.05,26.04,26.04,102600.0,20.7032,20.7032,20.6952,20.6952,102600.0
2013-12-13 13:25:00,26.04,26.06,26.04,26.06,107700.0,20.6952,20.7111,20.6952,20.7111,107700.0
2013-12-13 13:30:00,26.06,26.07,26.06,26.07,83400.0,20.7111,20.7191,20.7111,20.7191,83400.0
2013-12-13 13:35:00,26.07,26.08,26.06,26.07,108000.0,20.7191,20.727,20.7111,20.7191,108000.0
2013-12-13 13:40:00,26.07,26.07,26.05,26.05,90600.0,20.7191,20.7191,20.7032,20.7032,90600.0
2013-12-13 13:45:00,26.05,26.06,26.05,26.05,86100.0,20.7032,20.7111,20.7032,20.7032,86100.0
2013-12-13 13:50:00,26.05,26.05,26.04,26.05,51900.0,20.7032,20.7032,20.6952,20.7032,51900.0
2013-12-13 13:55:00,26.05,26.05,26.02,26.03,96000.0,20.7032,20.7032,20.6793,20.6873,96000.0
2013-12-13 14:00:00,26.03,26.03,26.0,26.01,164400.0,20.6873,20.6873,20.6634,20.6714,164400.0
2013-12-13 14:05:00,26.01,26.01,25.99,26.0,157500.0,20.6714,20.6714,20.6555,20.6634,157500.0
2013-12-13 14:10:00,26.0,26.0,25.98,25.99,171300.0,20.6634,20.6634,20.6475,20.6555,171300.0
2013-12-13 14:15:00,25.99,26.01,25.99,26.01,97800.0,20.6555,20.6714,20.6555,20.6714,97800.0
2013-12-13 14:20:00,26.0,26.01,25.99,25.99,105000.0,20.6634,20.6714,20.6555,20.6555,105000.0
2013-12-13 14:25:00,25.99,26.0,25.98,25.98,94800.0,20.6555,20.6634,20.6475,20.6475,94800.0
2013-12-13 14:30:00,25.98,26.0,25.98,25.98,158100.0,20.6475,20.6634,20.6475,20.6475,158100.0
2013-12-13 14:35:00,25.98,26.0,25.98,25.99,81000.0,20.6475,20.6634,20.6475,20.6555,81000.0
2013-12-13 14:40:00,25.99,26.0,25.99,25.99,104100.0,20.6555,20.6634,20.6555,20.6555,104100.0
2013-12-13 14:45:00,25.99,26.0,25.99,26.0,132600.0,20.6555,20.6634,20.6555,20.6634,132600.0
2013-12-13 14:50:00,26.0,26.01,25.99,26.01,207300.0,20.6634,20.6714,20.6555,20.6714,207300.0
2013-12-13 14:55:00,26.01,26.02,26.0,26.01,162300.0,20.6714,20.6793,20.6634,20.6714,162300.0
2013-12-13 15:00:00,26.01,26.02,26.01,26.01,206400.0,20.6714,20.6793,20.6714,20.6714,206400.0
2013-12-13 15:05:00,26.01,26.04,26.01,26.03,179700.0,20.6714,20.6952,20.6714,20.6873,179700.0
2013-12-13 15:10:00,26.03,26.05,26.03,26.04,159000.0,20.6873,20.7032,20.6873,20.6952,159000.0
2013-12-13 15:15:00,26.04,26.05,26.04,26.05,136500.0,20.6952,20.7032,20.6952,20.7032,136500.0
2013-12-13 15:20:00,26.05,26.07,26.05,26.07,143700.0,20.7032,20.7191,20.7032,20.7191,143700.0
2013-12-13 15:25:00,26.07,26.09,26.07,26.09,253500.0,20.7191,20.7349,20.7191,20.7349,253500.0
2013-12-13 15:30:00,26.09,26.09,26.06,26.06,264600.0,20.7349,20.7349,20.7111,20.7111,264600.0
2013-12-13 15:35:00,26.06,26.06,26.02,26.02,211500.0,20.7111,20.7111,20.6793,20.6793,211500.0
2013-12-13 15:40:00,26.02,26.05,26.02,26.05,220200.0,20.6793,20.7032,20.6793,20.7032,220200.0
2013-12-13 15:45:00,26.05,26.07,26.05,26.05,375300.0,20.7032,20.7191,20.7032,20.7032,375300.0
2013-12-13 15:50:00,26.05,26.07,26.05,26.05,449700.0,20.7032,20.7191,20.7032,20.7032,449700.0
2013-12-13 15:55:00,26.05,26.06,26.02,26.02,628800.0,20.7032,20.7111,20.6793,20.6793,628800.0
2013-12-16 09:30:00,26.07,26.11,26.0,26.03,714900.0,20.7191,20.7508,20.6634,20.6873,714900.0
2013-12-16 09:35:00,26.04,26.17,26.04,26.07,477000.0,20.6952,20.7985,20.6952,20.7191,477000.0
2013-12-16 09:40:00,26.07,26.11,26.07,26.1,512100.0,20.7191,20.7508,20.7191,20.7429,512100.0
2013-12-16 09:45:00,26.1,26.14,26.06,26.07,544200.0,20.7429,20.7747,20.7111,20.7191,544200.0
2013-12-16 09:50:00,26.07,26.11,26.07,26.08,265200.0,20.7191,20.7508,20.7191,20.727,265200.0
2013-12-16 09:55:00,26.08,26.08,26.04,26.05,266700.0,20.727,20.727,20.6952,20.7032,266700.0
2013-12-16 10:00:00,26.05,26.07,26.05,26.05,554400.0,20.7032,20.7191,20.7032,20.7032,554400.0
2013-12-16 10:05:00,26.05,26.08,26.02,26.02,432300.0,20.7032,20.727,20.6793,20.6793,432300.0
2013-12-16 10:10:00,26.02,26.03,25.98,25.98,535200.0,20.6793,20.6873,20.6475,20.6475,535200.0
2013-12-16 10:15:00,25.98,26.01,25.98,25.99,215700.0,20.6475,20.6714,20.6475,20.6555,215700.0
2013-12-16 10:20:00,25.99,26.01,25.98,26.01,207600.0,20.6555,20.6714,20.6475,20.6714,207600.0
2013-12-16 10:25:00,26.01,26.03,25.99,26.01,244200.0,20.6714,20.6873,20.6555,20.6714,244200.0
2013-12-16 10:30:00,26.01,26.02,25.96,25.97,243600.0,20.6714,20.6793,20.6316,20.6396,243600.0
2013-12-16 10:35:00,25.97,25.98,25.94,25.96,329100.0,20.6396,20.6475,20.6157,20.6316,329100.0
2013-12-16 10:40:00,25.96,25.96,25.94,25.95,153300.0,20.6316,20.6316,20.6157,20.6237,153300.0
2013-12-16 10:45:00,25.95,25.95,25.93,25.94,132900.0,20.6237,20.6237,20.6078,20.6157,132900.0
2013-12-16 10:50:00,25.94,25.95,25.94,25.95,140100.0,20.6157,20.6237,20.6157,20.6237,140100.0
2013-12-16 10:55:00,25.95,25.97,25.95,25.97,110100.0,20.6237,20.6396,20.6237,20.6396,110100.0
2013-12-16 11:00:00,25.97,25.98,25.96,25.96,202800.0,20.6396,20.6475,20.6316,20.6316,202800.0
2013-12-16 11:05:00,25.96,25.98,25.95,25.95,243300.0,20.6316,20.6475,20.6237,20.6237,243300.0
2013-12-16 11:10:00,25.95,25.97,25.94,25.96,133500.0,20.6237,20.6396,20.6157,20.6316,133500.0
2013-12-16 11:15:00,25.96,25.99,25.96,25.98,141900.0,20.6316,20.6555,20.6316,20.6475,141900.0
2013-12-16 11:20:00,25.98,25.99,25.98,25.98,168900.0,20.6475,20.6555,20.6475,20.6475,168900.0
2013-12-16 11:25:00,25.98,26.03,25.98,26.01,317400.0,20.6475,20.6873,20.6475,20.6714,317400.0
2013-12-16 11:30:00,26.01,26.01,25.99,26.0,139800.0,20.6714,20.6714,20.6555,20.6634,139800.0
2013-12-16 11:35:00,26.0,26.01,25.98,25.99,190800.0,20.6634,20.6714,20.6475,20.6555,190800.0
2013-12-16 11:40:00,25.99,26.0,25.98,25.98,280200.0,20.6555,20.6634,20.6475,20.6475,280200.0
2013-12-16 11:45:00,25.98,25.99,25.96,25.97,283200.0,20.6475,20.6555,20.6316,20.6396,283200.0
2013-12-16 11:50:00,25.97,25.97,25.96,25.96,155700.0,20.6396,20.6396,20.6316,20.6316,155700.0
2013-12-16 11:55:00,25.96,25.98,25.96,25.98,137400.0,20.6316,20.6475,20.6316,20.6475,137400.0
2013-12-16 12:00:00,25.98,25.98,25.94,25.94,102900.0,20.6475,20.6475,20.6157,20.6157,102900.0
2013-12-16 12:05:00,25.94,25.95,25.93,25.94,129600.0,20.6157,20.6237,20.6078,20.6157,129600.0
2013-12-16 12:10:00,25.93,25.93,25.91,25.92,278400.0,20.6078,20.6078,20.5919,20.5998,278400.0
2013-12-16 12:15:00,25.92,25.92,25.9,25.91,167100.0,20.5998,20.5998,20.5839,20.5919,167100.0
2013-12-16 12:20:00,25.91,25.91,25.9,25.9,99600.0,20.5919,20.5919,20.5839,20.5839,99600.0
2013-12-16 12:25:00,25.9,25.91,25.9,25.9,99000.0,20.5839,20.5919,20.5839,20.5839,99000.0
2013-12-16 12:30:00,25.91,25.92,25.9,25.91,124800.0,20.5919,20.5998,20.5839,20.5919,124800.0
2013-12-16 12:35:00,25.91,25.91,25.9,25.91,95400.0,20.5919,20.5919,20.5839,20.5919,95400.0
2013-12-16 12:40:00,25.91,25.92,25.9,25.91,162300.0,20.5919,20.5998,20.5839,20.5919,162300.0
2013-12-16 12:45:00,25.91,25.92,25.9,25.9,118200.0,20.5919,20.5998,20.5839,20.5839,118200.0
2013-12-16 12:50:00,25.9,25.91,25.9,25.9,91500.0,20.5839,20.5919,20.5839,20.5839,91500.0
2013-12-16 12:55:00,25.9,25.92,25.9,25.91,136200.0,20.5839,20.5998,20.5839,20.5919,136200.0
2013-12-16 13:00:00,25.91,25.92,25.9,25.91,162600.0,20.5919,20.5998,20.5839,20.5919,162600.0
2013-12-16 13:05:00,25.91,25.92,25.9,25.91,142800.0,20.5919,20.5998,20.5839,20.5919,142800.0
2013-12-16 13:10:00,25.91,25.91,25.88,25.88,191700.0,20.5919,20.5919,20.5681,20.5681,191700.0
2013-12-16 13:15:00,25.88,25.89,25.87,25.89,185700.0,20.5681,20.576,20.5601,20.576,185700.0
2013-12-16 13:20:00,25.89,25.9,25.87,25.9,113100.0,20.576,20.5839,20.5601,20.5839,113100.0
2013-12-16 13:25:00,25.9,25.91,25.89,25.89,89400.0,20.5839,20.5919,20.576,20.576,89400.0
2013-12-16 13:30:00,25.89,25.91,25.89,25.9,94800.0,20.576,20.5919,20.576,20.5839,94800.0
2013-12-16 13:35:00,25.9,25.91,25.88,25.89,82200.0,20.5839,20.5919,20.5681,20.576,82200.0
2013-12-16 13:40:00,25.89,25.9,25.88,25.9,70800.0,20.576,20.5839,20.5681,20.5839,70800.0
2013-12-16 13:45:00,25.9,25.91,25.88,25.89,195600.0,20.5839,20.5919,20.5681,20.576,195600.0
2013-12-16 13:50:00,25.89,25.9,25.88,25.89,172800.0,20.576,20.5839,20.5681,20.576,172800.0
2013-12-16 13:55:00,25.9,25.91,25.89,25.9,221100.0,20.5839,20.5919,20.576,20.5839,221100.0
2013-12-16 14:00:00,25.9,25.91,25.9,25.9,180900.0,20.5839,20.5919,20.5839,20.5839,180900.0
2013-12-16 14:05:00,25.9,25.92,25.9,25.92,187500.0,20.5839,20.5998,20.5839,20.5998,187500.0
2013-12-16 14:10:00,25.92,25.93,25.91,25.91,322200.0,20.5998,20.6078,20.5919,20.5919,322200.0
2013-12-16 14:15:00,25.92,25.92,25.91,25.91,145800.0,20.5998,20.5998,20.5919,20.5919,145800.0
2013-12-16 14:20:00,25.91,25.94,25.91,25.94,193200.0,20.5919,20.6157,20.5919,20.6157,193200.0
2013-12-16 14:25:00,25.94,25.95,25.93,25.95,214800.0,20.6157,20.6237,20.6078,20.6237,214800.0
2013-12-16 14:30:00,25.95,25.96,25.93,25.93,245400.0,20.6237,20.6316,20.6078,20.6078,245400.0
2013-12-16 14:35:00,25.93,25.95,25.93,25.95,133500.0,20.6078,20.6237,20.6078,20.6237,133500.0
2013-12-16 14:40:00,25.95,25.95,25.94,25.94,143400.0,20.6237,20.6237,20.6157,20.6157,143400.0
2013-12-16 14:45:00,25.94,25.96,25.94,25.95,225300.0,20.6157,20.6316,20.6157,20.6237,225300.0
2013-12-16 14:50:00,25.95,25.96,25.92,25.93,375300.0,20.6237,20.6316,20.5998,20.6078,375300.0
2013-12-16 14:55:00,25.93,25.95,25.92,25.93,213600.0,20.6078,20.6237,20.5998,20.6078,213600.0
2013-12-16 15:00:00,25.92,25.93,25.9,25.92,149100.0,20.5998,20.6078,20.5839,20.5998,149100.0
2013-12-16 15:05:00,25.92,25.92,25.91,25.91,231900.0,20.5998,20.5998,20.5919,20.5919,231900.0
2013-12-16 15:10:00,25.91,25.92,25.9,25.91,302700.0,20.5919,20.5998,20.5839,20.5919,302700.0
2013-12-16 15:15:00,25.91,25.91,25.88,25.89,302400.0,20.5919,20.5919,20.5681,20.576,302400.0
2013-12-16 15:20:00,25.89,25.9,25.87,25.88,212100.0,20.576,20.5839,20.5601,20.5681,212100.0
2013-12-16 15:25:00,25.88,25.91,25.87,25.9,174300.0,20.5681,20.5919,20.5601,20.5839,174300.0
2013-12-16 15:30:00,25.9,25.9,25.87,25.87,247200.0,20.5839,20.5839,20.5601,20.5601,247200.0
2013-12-16 15:35:00,25.88,25.89,25.87,25.88,332100.0,20.5681,20.576,20.5601,20.5681,332100.0
2013-12-16 15:40:00,25.88,25.9,25.88,25.89,311100.0,20.5681,20.5839,20.5681,20.576,311100.0
2013-12-16 15:45:00,25.89,25.91,25.89,25.89,555300.0,20.576,20.5919,20.576,20.576,555300.0
2013-12-16 15:50:00,25.89,25.92,25.89,25.92,499500.0,20.576,20.5998,20.576,20.5998,499500.0
2013-12-16 15:55:00,25.92,25.92,25.89,25.91,876300.0,20.5998,20.5998,20.576,20.5919,876300.0
2013-12-17 09:30:00,25.92,25.96,25.86,25.9,922200.0,20.5998,20.6316,20.5522,20.5839,922200.0
2013-12-17 09:35:00,25.89,25.91,25.84,25.84,502800.0,20.576,20.5919,20.5363,20.5363,502800.0
2013-12-17 09:40:00,25.84,25.86,25.81,25.83,435900.0,20.5363,20.5522,20.5124,20.5283,435900.0
2013-12-17 09:45:00,25.83,25.83,25.78,25.78,247500.0,20.5283,20.5283,20.4886,20.4886,247500.0
2013-12-17 09:50:00,25.78,25.83,25.75,25.83,458700.0,20.4886,20.5283,20.4647,20.5283,458700.0
2013-12-17 09:55:00,25.83,25.83,25.8,25.8,174600.0,20.5283,20.5283,20.5045,20.5045,174600.0
2013-12-17 10:00:00,25.8,25.81,25.78,25.79,251700.0,20.5045,20.5124,20.4886,20.4965,251700.0
2013-12-17 10:05:00,25.79,25.83,25.79,25.82,203100.0,20.4965,20.5283,20.4965,20.5204,203100.0
2013-12-17 10:10:00,25.82,25.85,25.82,25.83,240300.0,20.5204,20.5442,20.5204,20.5283,240300.0
2013-12-17 10:15:00,25.83,25.85,25.79,25.79,316200.0,20.5283,20.5442,20.4965,20.4965,316200.0
2013-12-17 10:20:00,25.8,25.81,25.79,25.81,192900.0,20.5045,20.5124,20.4965,20.5124,192900.0
2013-12-17 10:25:00,25.81,25.81,25.8,25.8,174900.0,20.5124,20.5124,20.5045,20.5045,174900.0
2013-12-17 10:30:00,25.8,25.81,25.77,25.77,230700.0,20.5045,20.5124,20.4806,20.4806,230700.0
2013-12-17 10:35:00,25.77,25.81,25.77,25.8,285600.0,20.4806,20.5124,20.4806,20.5045,285600.0
2013-12-17 10:40:00,25.8,25.82,25.79,25.8,166200.0,20.5045,20.5204,20.4965,20.5045,166200.0
2013-12-17 10:45:00,25.8,25.81,25.77,25.77,244200.0,20.5045,20.5124,20.4806,20.4806,244200.0
2013-12-17 10:50:00,25.78,25.79,25.76,25.78,129900.0,20.4886,20.4965,20.4727,20.4886,129900.0
2013-12-17 10:55:00,25.78,25.81,25.78,25.79,146400.0,20.4886,20.5124,20.4886,20.4965,146400.0
2013-12-17 11:00:00,25.79,25.81,25.78,25.81,154200.0,20.4965,20.5124,20.4886,20.5124,154200.0
2013-12-17 11:05:00,25.81,25.84,25.81,25.83,110700.0,20.5124,20.5363,20.5124,20.5283,110700.0
2013-12-17 11:10:00,25.83,25.83,25.82,25.83,104700.0,20.5283,20.5283,20.5204,20.5283,104700.0
2013-12-17 11:15:00,25.83,25.83,25.82,25.83,90300.0,20.5283,20.5283,20.5204,20.5283,90300.0
2013-12-17 11:20:00,25.83,25.83,25.81,25.81,83100.0,20.5283,20.5283,20.5124,20.5124,83100.0
2013-12-17 11:25:00,25.81,25.83,25.8,25.82,209400.0,20.5124,20.5283,20.5045,20.5204,209400.0
2013-12-17 11:30:00,25.82,25.82,25.79,25.79,606300.0,20.5204,20.5204,20.4965,20.4965,606300.0
2013-12-17 11:35:00,25.79,25.8,25.78,25.8,120300.0,20.4965,20.5045,20.4886,20.5045,120300.0
2013-12-17 11:40:00,25.8,25.81,25.78,25.79,103800.0,20.5045,20.5124,20.4886,20.4965,103800.0
2013-12-17 11:45:00,25.78,25.79,25.77,25.79,129300.0,20.4886,20.4965,20.4806,20.4965,129300.0
2013-12-17 11:50:00,25.79,25.8,25.79,25.79,97500.0,20.4965,20.5045,20.4965,20.4965,97500.0
2013-12-17 11:55:00,25.79,25.81,25.79,25.79,110700.0,20.4965,20.5124,20.4965,20.4965,110700.0
2013-12-17 12:00:00,25.79,25.81,25.78,25.8,117900.0,20.4965,20.5124,20.4886,20.5045,117900.0
2013-12-17 12:05:00,25.8,25.8,25.79,25.79,73200.0,20.5045,20.5045,20.4965,20.4965,73200.0
2013-12-17 12:10:00,25.79,25.81,25.79,25.81,105600.0,20.4965,20.5124,20.4965,20.5124,105600.0
2013-12-17 12:15:00,25.81,25.82,25.8,25.8,108000.0,20.5124,20.5204,20.5045,20.5045,108000.0
2013-12-17 12:20:00,25.8,25.82,25.8,25.81,150900.0,20.5045,20.5204,20.5045,20.5124,150900.0
2013-12-17 12:25:00,25.81,25.81,25.8,25.8,95400.0,20.5124,20.5124,20.5045,20.5045,95400.0
2013-12-17 12:30:00,25.81,25.81,25.78,25.78,102000.0,20.5124,20.5124,20.4886,20.4886,102000.0
2013-12-17 12:35:00,25.78,25.78,25.76,25.77,84300.0,20.4886,20.4886,20.4727,20.4806,84300.0
2013-12-17 12:40:00,25.77,25.77,25.76,25.76,103500.0,20.4806,20.4806,20.4727,20.4727,103500.0
2013-12-17 12:45:00,25.76,25.78,25.75,25.77,162000.0,20.4727,20.4886,20.4647,20.4806,162000.0
2013-12-17 12:50:00,25.78,25.81,25.77,25.8,154200.0,20.4886,20.5124,20.4806,20.5045,154200.0
2013-12-17 12:55:00,25.79,25.82,25.78,25.78,122700.0,20.4965,20.5204,20.4886,20.4886,122700.0
2013-12-17 13:00:00,25.78,25.78,25.77,25.78,107700.0,20.4886,20.4886,20.4806,20.4886,107700.0
2013-12-17 13:05:00,25.78,25.78,25.76,25.76,89700.0,20.4886,20.4886,20.4727,20.4727,89700.0
2013-12-17 13:10:00,25.76,25.78,25.76,25.77,82200.0,20.4727,20.4886,20.4727,20.4806,82200.0
2013-12-17 13:15:00,25.77,25.77,25.76,25.77,80700.0,20.4806,20.4806,20.4727,20.4806,80700.0
2013-12-17 13:20:00,25.77,25.78,25.76,25.77,98700.0,20.4806,20.4886,20.4727,20.4806,98700.0
2013-12-17 13:25:00,25.77,25.81,25.77,25.81,96000.0,20.4806,20.5124,20.4806,20.5124,96000.0
2013-12-17 13:30:00,25.81,25.82,25.8,25.82,107700.0,20.5124,20.5204,20.5045,20.5204,107700.0
2013-12-17 13:35:00,25.82,25.82,25.81,25.81,122400.0,20.5204,20.5204,20.5124,20.5124,122400.0
2013-12-17 13:40:00,25.81,25.81,25.78,25.79,95400.0,20.5124,20.5124,20.4886,20.4965,95400.0
2013-12-17 13:45:00,25.79,25.81,25.79,25.81,108600.0,20.4965,20.5124,20.4965,20.5124,108600.0
2013-12-17 13:50:00,25.81,25.81,25.78,25.78,123600.0,20.5124,20.5124,20.4886,20.4886,123600.0
2013-12-17 13:55:00,25.78,25.79,25.78,25.79,108600.0,20.4886,20.4965,20.4886,20.4965,108600.0
2013-12-17 14:00:00,25.79,25.8,25.79,25.79,124200.0,20.4965,20.5045,20.4965,20.4965,124200.0
2013-12-17 14:05:00,25.8,25.82,25.78,25.82,246000.0,20.5045,20.5204,20.4886,20.5204,246000.0
2013-12-17 14:10:00,25.81,25.82,25.81,25.81,206100.0,20.5124,20.5204,20.5124,20.5124,206100.0
2013-12-17 14:15:00,25.81,25.82,25.8,25.81,127500.0,20.5124,20.5204,20.5045,20.5124,127500.0
2013-12-17 14:20:00,25.81,25.81,25.79,25.79,132600.0,20.5124,20.5124,20.4965,20.4965,132600.0
2013-12-17 14:25:00,25.8,25.8,25.79,25.8,111900.0,20.5045,20.5045,20.4965,20.5045,111900.0
2013-12-17 14:30:00,25.79,25.8,25.78,25.8,224400.0,20.4965,20.5045,20.4886,20.5045,224400.0
2013-12-17 14:35:00,25.79,25.8,25.77,25.77,132600.0,20.4965,20.5045,20.4806,20.4806,132600.0
2013-12-17 14:40:00,25.77,25.77,25.76,25.76,108900.0,20.4806,20.4806,20.4727,20.4727,108900.0
2013-12-17 14:45:00,25.76,25.78,25.76,25.77,145200.0,20.4727,20.4886,20.4727,20.4806,145200.0
2013-12-17 14:50:00,25.77,25.78,25.76,25.76,142500.0,20.4806,20.4886,20.4727,20.4727,142500.0
2013-12-17 14:55:00,25.76,25.77,25.76,25.76,95100.0,20.4727,20.4806,20.4727,20.4727,95100.0
2013-12-17 15:00:00,25.76,25.77,25.76,25.77,131400.0,20.4727,20.4806,20.4727,20.4806,131400.0
2013-12-17 15:05:00,25.76,25.79,25.76,25.79,191700.0,20.4727,20.4965,20.4727,20.4965,191700.0
2013-12-17 15:10:00,25.79,25.79,25.77,25.78,410700.0,20.4965,20.4965,20.4806,20.4886,410700.0
2013-12-17 15:15:00,25.78,25.78,25.76,25.76,218400.0,20.4886,20.4886,20.4727,20.4727,218400.0
2013-12-17 15:20:00,25.76,25.77,25.76,25.76,242700.0,20.4727,20.4806,20.4727,20.4727,242700.0
2013-12-17 15:25:00,25.76,25.78,25.76,25.78,286500.0,20.4727,20.4886,20.4727,20.4886,286500.0
2013-12-17 15:30:00,25.78,25.79,25.76,25.76,371700.0,20.4886,20.4965,20.4727,20.4727,371700.0
2013-12-17 15:35:00,25.77,25.77,25.76,25.76,167700.0,20.4806,20.4806,20.4727,20.4727,167700.0
2013-12-17 15:40:00,25.76,25.77,25.74,25.75,438600.0,20.4727,20.4806,20.4568,20.4647,438600.0
2013-12-17 15:45:00,25.75,25.78,25.74,25.74,527400.0,20.4647,20.4886,20.4568,20.4568,527400.0
2013-12-17 15:50:00,25.75,25.76,25.74,25.75,540600.0,20.4647,20.4727,20.4568,20.4647,540600.0
2013-12-17 15:55:00,25.75,25.76,25.74,25.74,746100.0,20.4647,20.4727,20.4568,20.4568,746100.0
2013-12-18 09:30:00,25.79,25.82,25.67,25.7,1596300.0,20.4965,20.5204,20.4012,20.425,1596300.0
2013-12-18 09:35:00,25.71,25.73,25.65,25.73,986400.0,20.4329,20.4488,20.3853,20.4488,986400.0
2013-12-18 09:40:00,25.72,25.76,25.71,25.73,900300.0,20.4409,20.4727,20.4329,20.4488,900300.0
2013-12-18 09:45:00,25.73,25.78,25.72,25.75,458400.0,20.4488,20.4886,20.4409,20.4647,458400.0
2013-12-18 09:50:00,25.76,25.77,25.71,25.72,396300.0,20.4727,20.4806,20.4329,20.4409,396300.0
2013-12-18 09:55:00,25.72,25.77,25.71,25.77,369300.0,20.4409,20.4806,20.4329,20.4806,369300.0
2013-12-18 10:00:00,25.77,25.77,25.72,25.72,235800.0,20.4806,20.4806,20.4409,20.4409,235800.0
2013-12-18 10:05:00,25.73,25.77,25.73,25.74,349800.0,20.4488,20.4806,20.4488,20.4568,349800.0
2013-12-18 10:10:00,25.74,25.74,25.7,25.73,350100.0,20.4568,20.4568,20.425,20.4488,350100.0
2013-12-18 10:15:00,25.73,25.73,25.71,25.71,241200.0,20.4488,20.4488,20.4329,20.4329,241200.0
2013-12-18 10:20:00,25.71,25.72,25.68,25.72,222300.0,20.4329,20.4409,20.4091,20.4409,222300.0
2013-12-18 10:25:00,25.72,25.74,25.72,25.74,162600.0,20.4409,20.4568,20.4409,20.4568,162600.0
2013-12-18 10:30:00,25.74,25.75,25.73,25.75,193500.0,20.4568,20.4647,20.4488,20.4647,193500.0
2013-12-18 10:35:00,25.74,25.77,25.74,25.76,368100.0,20.4568,20.4806,20.4568,20.4727,368100.0
2013-12-18 10:40:00,25.76,25.77,25.75,25.76,325200.0,20.4727,20.4806,20.4647,20.4727,325200.0
2013-12-18 10:45:00,25.76,25.77,25.74,25.76,267900.0,20.4727,20.4806,20.4568,20.4727,267900.0
2013-12-18 10:50:00,25.76,25.77,25.74,25.76,308400.0,20.4727,20.4806,20.4568,20.4727,308400.0
2013-12-18 10:55:00,25.75,25.77,25.75,25.76,131700.0,20.4647,20.4806,20.4647,20.4727,131700.0
2013-12-18 11:00:00,25.76,25.77,25.75,25.76,132300.0,20.4727,20.4806,20.4647,20.4727,132300.0
2013-12-18 11:05:00,25.76,25.77,25.75,25.76,232200.0,20.4727,20.4806,20.4647,20.4727,232200.0
2013-12-18 11:10:00,25.76,25.77,25.75,25.75,128100.0,20.4727,20.4806,20.4647,20.4647,128100.0
2013-12-18 11:15:00,25.75,25.77,25.75,25.76,216300.0,20.4647,20.4806,20.4647,20.4727,216300.0
2013-12-18 11:20:00,25.76,25.77,25.76,25.76,108900.0,20.4727,20.4806,20.4727,20.4727,108900.0
2013-12-18 11:25:00,25.76,25.77,25.73,25.74,312300.0,20.4727,20.4806,20.4488,20.4568,312300.0
2013-12-18 11:30:00,25.74,25.75,25.73,25.74,168000.0,20.4568,20.4647,20.4488,20.4568,168000.0
2013-12-18 11:35:00,25.73,25.74,25.73,25.74,160500.0,20.4488,20.4568,20.4488,20.4568,160500.0
2013-12-18 11:40:00,25.74,25.74,25.72,25.74,213300.0,20.4568,20.4568,20.4409,20.4568,213300.0
2013-12-18 11:45:00,25.73,25.74,25.72,25.72,93000.0,20.4488,20.4568,20.4409,20.4409,93000.0
2013-12-18 11:50:00,25.72,25.73,25.71,25.71,321300.0,20.4409,20.4488,20.4329,20.4329,321300.0
2013-12-18 11:55:00,25.72,25.72,25.71,25.72,114000.0,20.4409,20.4409,20.4329,20.4409,114000.0
2013-12-18 12:00:00,25.72,25.72,25.71,25.72,139500.0,20.4409,20.4409,20.4329,20.4409,139500.0
2013-12-18 12:05:00,25.72,25.72,25.7,25.72,186600.0,20.4409,20.4409,20.425,20.4409,186600.0
2013-12-18 12:10:00,25.71,25.72,25.7,25.7,257100.0,20.4329,20.4409,20.425,20.425,257100.0
2013-12-18 12:15:00,25.7,25.72,25.7,25.72,197100.0,20.425,20.4409,20.425,20.4409,197100.0
2013-12-18 12:20:00,25.72,25.73,25.71,25.72,192600.0,20.4409,20.4488,20.4329,20.4409,192600.0
2013-12-18 12:25:00,25.72,25.74,25.72,25.74,261000.0,20.4409,20.4568,20.4409,20.4568,261000.0
2013-12-18 12:30:00,25.74,25.75,25.73,25.73,141600.0,20.4568,20.4647,20.4488,20.4488,141600.0
2013-12-18 12:35:00,25.74,25.74,25.71,25.71,93300.0,20.4568,20.4568,20.4329,20.4329,93300.0
2013-12-18 12:40:00,25.71,25.72,25.7,25.71,105600.0,20.4329,20.4409,20.425,20.4329,105600.0
2013-12-18 12:45:00,25.71,25.71,25.7,25.71,160500.0,20.4329,20.4329,20.425,20.4329,160500.0
2013-12-18 12:50:00,25.71,25.74,25.71,25.72,392100.0,20.4329,20.4568,20.4329,20.4409,392100.0
2013-12-18 12:55:00,25.72,25.72,25.69,25.7,199200.0,20.4409,20.4409,20.417,20.425,199200.0
2013-12-18 13:00:00,25.69,25.69,25.66,25.68,378000.0,20.417,20.417,20.3932,20.4091,378000.0
2013-12-18 13:05:00,25.68,25.69,25.67,25.68,115500.0,20.4091,20.417,20.4012,20.4091,115500.0
2013-12-18 13:10:00,25.68,25.68,25.63,25.66,241500.0,20.4091,20.4091,20.3694,20.3932,241500.0
2013-12-18 13:15:00,25.66,25.68,25.65,25.67,143700.0,20.3932,20.4091,20.3853,20.4012,143700.0
2013-12-18 13:20:00,25.67,25.69,25.66,25.69,88500.0,20.4012,20.417,20.3932,20.417,88500.0
2013-12-18 13:25:00,25.68,25.69,25.68,25.68,87300.0,20.4091,20.417,20.4091,20.4091,87300.0
2013-12-18 13:30:00,25.68,25.68,25.66,25.66,118200.0,20.4091,20.4091,20.3932,20.3932,118200.0
2013-12-18 13:35:00,25.66,25.68,25.66,25.67,116100.0,20.3932,20.4091,20.3932,20.4012,116100.0
2013-12-18 13:40:00,25.67,25.68,25.67,25.68,97200.0,20.4012,20.4091,20.4012,20.4091,97200.0
2013-12-18 13:45:00,25.68,25.68,25.67,25.68,110100.0,20.4091,20.4091,20.4012,20.4091,110100.0
2013-12-18 13:50:00,25.68,25.69,25.67,25.69,193800.0,20.4091,20.417,20.4012,20.417,193800.0
2013-12-18 13:55:00,25.68,25.76,25.67,25.71,366900.0,20.4091,20.4727,20.4012,20.4329,366900.0
2013-12-18 14:00:00,25.71,25.81,25.6,25.75,1473900.0,20.4329,20.5124,20.3455,20.4647,1473900.0
2013-12-18 14:05:00,25.76,25.83,25.72,25.76,1270200.0,20.4727,20.5283,20.4409,20.4727,1270200.0
2013-12-18 14:10:00,25.75,25.84,25.75,25.78,897000.0,20.4647,20.5363,20.4647,20.4886,897000.0
2013-12-18 14:15:00,25.78,25.82,25.77,25.82,288600.0,20.4886,20.5204,20.4806,20.5204,288600.0
2013-12-18 14:20:00,25.81,25.83,25.79,25.83,539700.0,20.5124,20.5283,20.4965,20.5283,539700.0
2013-12-18 14:25:00,25.83,25.83,25.81,25.81,308700.0,20.5283,20.5283,20.5124,20.5124,308700.0
2013-12-18 14:30:00,25.81,25.83,25.8,25.83,336300.0,20.5124,20.5283,20.5045,20.5283,336300.0
2013-12-18 14:35:00,25.83,25.91,25.83,25.91,540600.0,20.5283,20.5919,20.5283,20.5919,540600.0
2013-12-18 14:40:00,25.91,25.91,25.85,25.88,686100.0,20.5919,20.5919,20.5442,20.5681,686100.0
2013-12-18 14:45:00,25.88,25.89,25.84,25.84,537600.0,20.5681,20.576,20.5363,20.5363,537600.0
2013-12-18 14:50:00,25.84,25.86,25.84,25.85,288300.0,20.5363,20.5522,20.5363,20.5442,288300.0
2013-12-18 14:55:00,25.86,25.89,25.84,25.87,494400.0,20.5522,20.576,20.5363,20.5601,494400.0
2013-12-18 15:00:00,25.87,25.88,25.85,25.87,466500.0,20.5601,20.5681,20.5442,20.5601,466500.0
2013-12-18 15:05:00,25.87,25.89,25.86,25.87,431400.0,20.5601,20.576,20.5522,20.5601,431400.0
2013-12-18 15:10:00,25.87,25.91,25.87,25.88,763200.0,20.5601,20.5919,20.5601,20.5681,763200.0
2013-12-18 15:15:00,25.88,25.91,25.87,25.91,706800.0,20.5681,20.5919,20.5601,20.5919,706800.0
2013-12-18 15:20:00,25.91,25.93,25.89,25.9,421200.0,20.5919,20.6078,20.576,20.5839,421200.0
2013-12-18 15:25:00,25.9,25.9,25.85,25.86,489900.0,20.5839,20.5839,20.5442,20.5522,489900.0
2013-12-18 15:30:00,25.86,25.88,25.85,25.86,488100.0,20.5522,20.5681,20.5442,20.5522,488100.0
2013-12-18 15:35:00,25.86,25.93,25.86,25.93,1158900.0,20.5522,20.6078,20.5522,20.6078,1158900.0
2013-12-18 15:40:00,25.93,25.99,25.93,25.96,651600.0,20.6078,20.6555,20.6078,20.6316,651600.0
2013-12-18 15:45:00,25.96,25.98,25.9,25.9,849900.0,20.6316,20.6475,20.5839,20.5839,849900.0
2013-12-18 15:50:00,25.91,25.93,25.9,25.92,1525800.0,20.5919,20.6078,20.5839,20.5998,1525800.0
2013-12-18 15:55:00,25.91,25.99,25.91,25.98,1667400.0,20.5919,20.6555,20.5919,20.6475,1667400.0
2013-12-19 09:30:00,25.92,25.94,25.82,25.83,994200.0,20.5998,20.6157,20.5204,20.5283,994200.0
2013-12-19 09:35:00,25.83,25.87,25.81,25.86,387600.0,20.5283,20.5601,20.5124,20.5522,387600.0
2013-12-19 09:40:00,25.86,25.91,25.85,25.91,269100.0,20.5522,20.5919,20.5442,20.5919,269100.0
2013-12-19 09:45:00,25.91,25.91,25.83,25.84,187200.0,20.5919,20.5919,20.5283,20.5363,187200.0
2013-12-19 09:50:00,25.84,25.87,25.83,25.86,256200.0,20.5363,20.5601,20.5283,20.5522,256200.0
2013-12-19 09:55:00,25.86,25.87,25.84,25.86,301200.0,20.5522,20.5601,20.5363,20.5522,301200.0
2013-12-19 10:00:00,25.86,25.86,25.82,25.84,196500.0,20.5522,20.5522,20.5204,20.5363,196500.0
2013-12-19 10:05:00,25.84,25.86,25.84,25.85,137100.0,20.5363,20.5522,20.5363,20.5442,137100.0
2013-12-19 10:10:00,25.85,25.85,25.84,25.84,280800.0,20.5442,20.5442,20.5363,20.5363,280800.0
2013-12-19 10:15:00,25.84,25.84,25.82,25.82,212700.0,20.5363,20.5363,20.5204,20.5204,212700.0
2013-12-19 10:20:00,25.82,25.84,25.82,25.84,140400.0,20.5204,20.5363,20.5204,20.5363,140400.0
2013-12-19 10:25:00,25.84,25.85,25.83,25.84,173100.0,20.5363,20.5442,20.5283,20.5363,173100.0
2013-12-19 10:30:00,25.84,25.84,25.82,25.84,141900.0,20.5363,20.5363,20.5204,20.5363,141900.0
2013-12-19 10:35:00,25.84,25.85,25.83,25.85,165000.0,20.5363,20.5442,20.5283,20.5442,165000.0
2013-12-19 10:40:00,25.84,25.85,25.82,25.85,190500.0,20.5363,20.5442,20.5204,20.5442,190500.0
2013-12-19 10:45:00,25.85,25.88,25.84,25.88,220200.0,20.5442,20.5681,20.5363,20.5681,220200.0
2013-12-19 10:50:00,25.88,25.91,25.88,25.9,161700.0,20.5681,20.5919,20.5681,20.5839,161700.0
2013-12-19 10:55:00,25.9,25.91,25.89,25.89,138000.0,20.5839,20.5919,20.576,20.576,138000.0
2013-12-19 11:00:00,25.88,25.89,25.87,25.88,138000.0,20.5681,20.576,20.5601,20.5681,138000.0
2013-12-19 11:05:00,25.88,25.89,25.88,25.89,118500.0,20.5681,20.576,20.5681,20.576,118500.0
2013-12-19 11:10:00,25.89,25.9,25.87,25.88,190500.0,20.576,20.5839,20.5601,20.5681,190500.0
2013-12-19 11:15:00,25.88,25.88,25.86,25.86,87600.0,20.5681,20.5681,20.5522,20.5522,87600.0
2013-12-19 11:20:00,25.86,25.86,25.84,25.85,179400.0,20.5522,20.5522,20.5363,20.5442,179400.0
2013-12-19 11:25:00,25.85,25.85,25.83,25.85,198300.0,20.5442,20.5442,20.5283,20.5442,198300.0
2013-12-19 11:30:00,25.85,25.87,25.83,25.83,192600.0,20.5442,20.5601,20.5283,20.5283,192600.0
2013-12-19 11:35:00,25.83,25.83,25.82,25.83,93300.0,20.5283,20.5283,20.5204,20.5283,93300.0
2013-12-19 11:40:00,25.83,25.84,25.82,25.84,135000.0,20.5283,20.5363,20.5204,20.5363,135000.0
2013-12-19 11:45:00,25.84,25.84,25.82,25.82,75000.0,20.5363,20.5363,20.5204,20.5204,75000.0
2013-12-19 11:50:00,25.82,25.84,25.82,25.83,162000.0,20.5204,20.5363,20.5204,20.5283,162000.0
2013-12-19 11:55:00,25.83,25.84,25.83,25.83,91200.0,20.5283,20.5363,20.5283,20.5283,91200.0
2013-12-19 12:00:00,25.83,25.84,25.82,25.83,136500.0,20.5283,20.5363,20.5204,20.5283,136500.0
2013-12-19 12:05:00,25.82,25.84,25.82,25.83,135600.0,20.5204,20.5363,20.5204,20.5283,135600.0
2013-12-19 12:10:00,25.83,25.83,25.81,25.83,97500.0,20.5283,20.5283,20.5124,20.5283,97500.0
2013-12-19 12:15:00,25.83,25.86,25.83,25.86,99600.0,20.5283,20.5522,20.5283,20.5522,99600.0
2013-12-19 12:20:00,25.86,25.87,25.85,25.86,163500.0,20.5522,20.5601,20.5442,20.5522,163500.0
2013-12-19 12:25:00,25.86,25.87,25.85,25.85,210600.0,20.5522,20.5601,20.5442,20.5442,210600.0
2013-12-19 12:30:00,25.85,25.86,25.83,25.83,246300.0,20.5442,20.5522,20.5283,20.5283,246300.0
2013-12-19 12:35:00,25.84,25.84,25.82,25.82,113700.0,20.5363,20.5363,20.5204,20.5204,113700.0
2013-12-19 12:40:00,25.83,25.83,25.82,25.83,86100.0,20.5283,20.5283,20.5204,20.5283,86100.0
2013-12-19 12:45:00,25.83,25.83,25.82,25.83,79800.0,20.5283,20.5283,20.5204,20.5283,79800.0
2013-12-19 12:50:00,25.83,25.83,25.82,25.83,66600.0,20.5283,20.5283,20.5204,20.5283,66600.0
2013-12-19 12:55:00,25.83,25.83,25.82,25.82,82500.0,20.5283,20.5283,20.5204,20.5204,82500.0
2013-12-19 13:00:00,25.83,25.83,25.82,25.83,84900.0,20.5283,20.5283,20.5204,20.5283,84900.0
2013-12-19 13:05:00,25.83,25.85,25.83,25.85,707400.0,20.5283,20.5442,20.5283,20.5442,707400.0
2013-12-19 13:10:00,25.85,25.88,25.85,25.87,140400.0,20.5442,20.5681,20.5442,20.5601,140400.0
2013-12-19 13:15:00,25.87,25.88,25.86,25.87,193200.0,20.5601,20.5681,20.5522,20.5601,193200.0
2013-12-19 13:20:00,25.87,25.88,25.87,25.87,89700.0,20.5601,20.5681,20.5601,20.5601,89700.0
2013-12-19 13:25:00,25.87,25.88,25.85,25.86,90900.0,20.5601,20.5681,20.5442,20.5522,90900.0
2013-12-19 13:30:00,25.85,25.87,25.82,25.83,253200.0,20.5442,20.5601,20.5204,20.5283,253200.0
2013-12-19 13:35:00,25.83,25.84,25.82,25.83,105600.0,20.5283,20.5363,20.5204,20.5283,105600.0
2013-12-19 13:40:00,25.83,25.84,25.83,25.83,106800.0,20.5283,20.5363,20.5283,20.5283,106800.0
2013-12-19 13:45:00,25.83,25.84,25.82,25.83,133800.0,20.5283,20.5363,20.5204,20.5283,133800.0
2013-12-19 13:50:00,25.83,25.83,25.82,25.83,90900.0,20.5283,20.5283,20.5204,20.5283,90900.0
2013-12-19 13:55:00,25.82,25.83,25.79,25.8,255300.0,20.5204,20.5283,20.4965,20.5045,255300.0
2013-12-19 14:00:00,25.8,25.83,25.8,25.82,118800.0,20.5045,20.5283,20.5045,20.5204,118800.0
2013-12-19 14:05:00,25.82,25.83,25.82,25.83,113400.0,20.5204,20.5283,20.5204,20.5283,113400.0
2013-12-19 14:10:00,25.83,25.84,25.81,25.83,79200.0,20.5283,20.5363,20.5124,20.5283,79200.0
2013-12-19 14:15:00,25.83,25.83,25.81,25.81,90000.0,20.5283,20.5283,20.5124,20.5124,90000.0
2013-12-19 14:20:00,25.82,25.82,25.8,25.8,88500.0,20.5204,20.5204,20.5045,20.5045,88500.0
2013-12-19 14:25:00,25.8,25.81,25.8,25.8,172800.0,20.5045,20.5124,20.5045,20.5045,172800.0
2013-12-19 14:30:00,25.8,25.81,25.79,25.8,174300.0,20.5045,20.5124,20.4965,20.5045,174300.0
2013-12-19 14:35:00,25.79,25.8,25.79,25.79,102000.0,20.4965,20.5045,20.4965,20.4965,102000.0
2013-12-19 14:40:00,25.79,25.8,25.77,25.78,177900.0,20.4965,20.5045,20.4806,20.4886,177900.0
2013-12-19 14:45:00,25.77,25.8,25.77,25.8,97800.0,20.4806,20.5045,20.4806,20.5045,97800.0
2013-12-19 14:50:00,25.8,25.8,25.79,25.8,123300.0,20.5045,20.5045,20.4965,20.5045,123300.0
2013-12-19 14:55:00,25.8,25.81,25.79,25.8,121200.0,20.5045,20.5124,20.4965,20.5045,121200.0
2013-12-19 15:00:00,25.8,25.81,25.8,25.81,163200.0,20.5045,20.5124,20.5045,20.5124,163200.0
2013-12-19 15:05:00,25.81,25.81,25.79,25.79,153300.0,20.5124,20.5124,20.4965,20.4965,153300.0
2013-12-19 15:10:00,25.79,25.79,25.78,25.78,167700.0,20.4965,20.4965,20.4886,20.4886,167700.0
2013-12-19 15:15:00,25.78,25.79,25.78,25.78,151800.0,20.4886,20.4965,20.4886,20.4886,151800.0
2013-12-19 15:20:00,25.78,25.79,25.78,25.78,161100.0,20.4886,20.4965,20.4886,20.4886,161100.0
2013-12-19 15:25:00,25.79,25.79,25.77,25.77,202800.0,20.4965,20.4965,20.4806,20.4806,202800.0
2013-12-19 15:30:00,25.77,25.77,25.76,25.76,234300.0,20.4806,20.4806,20.4727,20.4727,234300.0
2013-12-19 15:35:00,25.76,25.78,25.76,25.77,303000.0,20.4727,20.4886,20.4727,20.4806,303000.0
2013-12-19 15:40:00,25.77,25.79,25.77,25.77,383400.0,20.4806,20.4965,20.4806,20.4806,383400.0
2013-12-19 15:45:00,25.77,25.77,25.76,25.76,426300.0,20.4806,20.4806,20.4727,20.4727,426300.0
2013-12-19 15:50:00,25.76,25.77,25.74,25.75,808800.0,20.4727,20.4806,20.4568,20.4647,808800.0
2013-12-19 15:55:00,25.75,25.77,25.73,25.75,1689300.0,20.4647,20.4806,20.4488,20.4647,1689300.0
2013-12-20 09:30:00,25.78,25.85,25.75,25.82,5365800.0,20.4886,20.5442,20.4647,20.5204,5365800.0
2013-12-20 09:35:00,25.82,25.85,25.77,25.78,665100.0,20.5204,20.5442,20.4806,20.4886,665100.0
2013-12-20 09:40:00,25.78,25.9,25.78,25.9,287700.0,20.4886,20.5839,20.4886,20.5839,287700.0
2013-12-20 09:45:00,25.9,25.91,25.88,25.9,307500.0,20.5839,20.5919,20.5681,20.5839,307500.0
2013-12-20 09:50:00,25.9,25.91,25.88,25.9,164400.0,20.5839,20.5919,20.5681,20.5839,164400.0
2013-12-20 09:55:00,25.9,25.9,25.87,25.88,261300.0,20.5839,20.5839,20.5601,20.5681,261300.0
2013-12-20 10:00:00,25.89,25.89,25.87,25.87,445200.0,20.576,20.576,20.5601,20.5601,445200.0
2013-12-20 10:05:00,25.87,25.93,25.87,25.91,1932900.0,20.5601,20.6078,20.5601,20.5919,1932900.0
2013-12-20 10:10:00,25.91,25.91,25.85,25.87,212700.0,20.5919,20.5919,20.5442,20.5601,212700.0
2013-12-20 10:15:00,25.87,25.87,25.84,25.85,196800.0,20.5601,20.5601,20.5363,20.5442,196800.0
2013-12-20 10:20:00,25.85,25.86,25.83,25.84,171000.0,20.5442,20.5522,20.5283,20.5363,171000.0
2013-12-20 10:25:00,25.84,25.84,25.8,25.83,232500.0,20.5363,20.5363,20.5045,20.5283,232500.0
2013-12-20 10:30:00,25.83,25.85,25.83,25.83,212700.0,20.5283,20.5442,20.5283,20.5283,212700.0
2013-12-20 10:35:00,25.83,25.85,25.83,25.84,239700.0,20.5283,20.5442,20.5283,20.5363,239700.0
2013-12-20 10:40:00,25.85,25.86,25.84,25.85,177900.0,20.5442,20.5522,20.5363,20.5442,177900.0
2013-12-20 10:45:00,25.85,25.88,25.85,25.87,232800.0,20.5442,20.5681,20.5442,20.5601,232800.0
2013-12-20 10:50:00,25.87,25.88,25.86,25.87,279900.0,20.5601,20.5681,20.5522,20.5601,279900.0
2013-12-20 10:55:00,25.87,25.9,25.87,25.88,266700.0,20.5601,20.5839,20.5601,20.5681,266700.0
2013-12-20 11:00:00,25.88,25.92,25.88,25.91,114000.0,20.5681,20.5998,20.5681,20.5919,114000.0
2013-12-20 11:05:00,25.92,25.93,25.9,25.92,121200.0,20.5998,20.6078,20.5839,20.5998,121200.0
2013-12-20 11:10:00,25.92,25.92,25.9,25.91,190500.0,20.5998,20.5998,20.5839,20.5919,190500.0
2013-12-20 11:15:00,25.91,25.92,25.9,25.9,131100.0,20.5919,20.5998,20.5839,20.5839,131100.0
2013-12-20 11:20:00,25.9,25.92,25.9,25.91,123000.0,20.5839,20.5998,20.5839,20.5919,123000.0
2013-12-20 11:25:00,25.91,25.91,25.88,25.88,94200.0,20.5919,20.5919,20.5681,20.5681,94200.0
2013-12-20 11:30:00,25.88,25.9,25.88,25.89,138300.0,20.5681,20.5839,20.5681,20.576,138300.0
2013-12-20 11:35:00,25.89,25.91,25.88,25.91,83100.0,20.576,20.5919,20.5681,20.5919,83100.0
2013-12-20 11:40:00,25.91,25.93,25.91,25.91,205500.0,20.5919,20.6078,20.5919,20.5919,205500.0
2013-12-20 11:45:00,25.91,25.94,25.91,25.94,400500.0,20.5919,20.6157,20.5919,20.6157,400500.0
2013-12-20 11:50:00,25.94,25.96,25.94,25.95,103500.0,20.6157,20.6316,20.6157,20.6237,103500.0
2013-12-20 11:55:00,25.95,25.95,25.93,25.94,139200.0,20.6237,20.6237,20.6078,20.6157,139200.0
2013-12-20 12:00:00,25.94,25.94,25.9,25.9,113400.0,20.6157,20.6157,20.5839,20.5839,113400.0
2013-12-20 12:05:00,25.9,25.91,25.9,25.9,113400.0,20.5839,20.5919,20.5839,20.5839,113400.0
2013-12-20 12:10:00,25.9,25.91,25.89,25.91,135300.0,20.5839,20.5919,20.576,20.5919,135300.0
2013-12-20 12:15:00,25.91,25.93,25.91,25.92,104700.0,20.5919,20.6078,20.5919,20.5998,104700.0
2013-12-20 12:20:00,25.93,25.93,25.91,25.91,142500.0,20.6078,20.6078,20.5919,20.5919,142500.0
2013-12-20 12:25:00,25.91,25.95,25.91,25.94,117300.0,20.5919,20.6237,20.5919,20.6157,117300.0
2013-12-20 12:30:00,25.94,25.94,25.92,25.94,96000.0,20.6157,20.6157,20.5998,20.6157,96000.0
2013-12-20 12:35:00,25.94,25.96,25.93,25.94,102600.0,20.6157,20.6316,20.6078,20.6157,102600.0
2013-12-20 12:40:00,25.94,25.95,25.93,25.93,113400.0,20.6157,20.6237,20.6078,20.6078,113400.0
2013-12-20 12:45:00,25.93,25.94,25.92,25.94,118200.0,20.6078,20.6157,20.5998,20.6157,118200.0
2013-12-20 12:50:00,25.94,25.95,25.93,25.94,70800.0,20.6157,20.6237,20.6078,20.6157,70800.0
2013-12-20 12:55:00,25.94,25.95,25.92,25.92,184500.0,20.6157,20.6237,20.5998,20.5998,184500.0
2013-12-20 13:00:00,25.92,25.95,25.92,25.94,118500.0,20.5998,20.6237,20.5998,20.6157,118500.0
2013-12-20 13:05:00,25.94,25.95,25.94,25.95,95100.0,20.6157,20.6237,20.6157,20.6237,95100.0
2013-12-20 13:10:00,25.94,25.96,25.94,25.95,149700.0,20.6157,20.6316,20.6157,20.6237,149700.0
2013-12-20 13:15:00,25.95,25.96,25.95,25.95,79800.0,20.6237,20.6316,20.6237,20.6237,79800.0
2013-12-20 13:20:00,25.95,25.95,25.93,25.93,93000.0,20.6237,20.6237,20.6078,20.6078,93000.0
2013-12-20 13:25:00,25.93,25.95,25.93,25.95,118800.0,20.6078,20.6237,20.6078,20.6237,118800.0
2013-12-20 13:30:00,25.95,25.95,25.92,25.92,88800.0,20.6237,20.6237,20.5998,20.5998,88800.0
2013-12-20 13:35:00,25.93,25.94,25.92,25.93,87900.0,20.6078,20.6157,20.5998,20.6078,87900.0
2013-12-20 13:40:00,25.93,25.94,25.92,25.92,90600.0,20.6078,20.6157,20.5998,20.5998,90600.0
2013-12-20 13:45:00,25.92,25.93,25.91,25.92,90600.0,20.5998,20.6078,20.5919,20.5998,90600.0
2013-12-20 13:50:00,25.92,25.93,25.91,25.93,100800.0,20.5998,20.6078,20.5919,20.6078,100800.0
2013-12-20 13:55:00,25.93,25.94,25.93,25.93,120000.0,20.6078,20.6157,20.6078,20.6078,120000.0
2013-12-20 14:00:00,25.93,25.93,25.91,25.93,115500.0,20.6078,20.6078,20.5919,20.6078,115500.0
2013-12-20 14:05:00,25.93,25.95,25.93,25.95,131100.0,20.6078,20.6237,20.6078,20.6237,131100.0
2013-12-20 14:10:00,25.95,25.96,25.94,25.94,156900.0,20.6237,20.6316,20.6157,20.6157,156900.0
2013-12-20 14:15:00,25.94,25.95,25.94,25.94,111000.0,20.6157,20.6237,20.6157,20.6157,111000.0
2013-12-20 14:20:00,25.94,25.94,25.92,25.93,125100.0,20.6157,20.6157,20.5998,20.6078,125100.0
2013-12-20 14:25:00,25.93,25.94,25.93,25.93,113700.0,20.6078,20.6157,20.6078,20.6078,113700.0
2013-12-20 14:30:00,25.94,25.94,25.91,25.92,99600.0,20.6157,20.6157,20.5919,20.5998,99600.0
2013-12-20 14:35:00,25.92,25.94,25.9,25.92,410400.0,20.5998,20.6157,20.5839,20.5998,410400.0
2013-12-20 14:40:00,25.91,25.93,25.91,25.93,113400.0,20.5919,20.6078,20.5919,20.6078,113400.0
2013-12-20 14:45:00,25.93,25.94,25.92,25.93,117000.0,20.6078,20.6157,20.5998,20.6078,117000.0
2013-12-20 14:50:00,25.93,25.93,25.92,25.92,95400.0,20.6078,20.6078,20.5998,20.5998,95400.0
2013-12-20 14:55:00,25.92,25.93,25.92,25.92,104700.0,20.5998,20.6078,20.5998,20.5998,104700.0
2013-12-20 15:00:00,25.92,25.92,25.89,25.9,147300.0,20.5998,20.5998,20.576,20.5839,147300.0
2013-12-20 15:05:00,25.9,25.91,25.89,25.91,198300.0,20.5839,20.5919,20.576,20.5919,198300.0
2013-12-20 15:10:00,25.9,25.92,25.9,25.91,133500.0,20.5839,20.5998,20.5839,20.5919,133500.0
2013-12-20 15:15:00,25.9,25.91,25.89,25.89,195900.0,20.5839,20.5919,20.576,20.576,195900.0
2013-12-20 15:20:00,25.89,25.89,25.87,25.87,218100.0,20.576,20.576,20.5601,20.5601,218100.0
2013-12-20 15:25:00,25.87,25.88,25.85,25.86,347700.0,20.5601,20.5681,20.5442,20.5522,347700.0
2013-12-20 15:30:00,25.86,25.88,25.85,25.86,372600.0,20.5522,20.5681,20.5442,20.5522,372600.0
2013-12-20 15:35:00,25.86,25.87,25.85,25.86,347700.0,20.5522,20.5601,20.5442,20.5522,347700.0
2013-12-20 15:40:00,25.86,25.88,25.84,25.84,413400.0,20.5522,20.5681,20.5363,20.5363,413400.0
2013-12-20 15:45:00,25.84,25.85,25.81,25.84,911100.0,20.5363,20.5442,20.5124,20.5363,911100.0
2013-12-20 15:50:00,25.84,25.85,25.82,25.83,710100.0,20.5363,20.5442,20.5204,20.5283,710100.0
2013-12-20 15:55:00,25.83,25.84,25.8,25.83,2023800.0,20.5283,20.5363,20.5045,20.5283,2023800.0
2013-12-23 09:30:00,25.89,25.99,25.86,25.99,743100.0,20.576,20.6555,20.5522,20.6555,743100.0
2013-12-23 09:35:00,25.99,26.0,25.93,25.98,611400.0,20.6555,20.6634,20.6078,20.6475,611400.0
2013-12-23 09:40:00,25.98,25.99,25.85,25.86,621600.0,20.6475,20.6555,20.5442,20.5522,621600.0
2013-12-23 09:45:00,25.87,25.91,25.85,25.89,217200.0,20.5601,20.5919,20.5442,20.576,217200.0
2013-12-23 09:50:00,25.89,25.92,25.88,25.89,257100.0,20.576,20.5998,20.5681,20.576,257100.0
2013-12-23 09:55:00,25.89,25.91,25.88,25.88,318900.0,20.576,20.5919,20.5681,20.5681,318900.0
2013-12-23 10:00:00,25.89,25.91,25.85,25.9,219600.0,20.576,20.5919,20.5442,20.5839,219600.0
2013-12-23 10:05:00,25.9,25.92,25.86,25.86,189000.0,20.5839,20.5998,20.5522,20.5522,189000.0
2013-12-23 10:10:00,25.86,25.86,25.79,25.81,458400.0,20.5522,20.5522,20.4965,20.5124,458400.0
2013-12-23 10:15:00,25.81,25.84,25.8,25.83,202500.0,20.5124,20.5363,20.5045,20.5283,202500.0
2013-12-23 10:20:00,25.83,25.9,25.83,25.9,215400.0,20.5283,20.5839,20.5283,20.5839,215400.0
2013-12-23 10:25:00,25.9,25.91,25.89,25.89,136800.0,20.5839,20.5919,20.576,20.576,136800.0
2013-12-23 10:30:00,25.89,25.9,25.88,25.89,131400.0,20.576,20.5839,20.5681,20.576,131400.0
2013-12-23 10:35:00,25.89,25.91,25.88,25.9,134700.0,20.576,20.5919,20.5681,20.5839,134700.0
2013-12-23 10:40:00,25.91,25.95,25.91,25.94,165600.0,20.5919,20.6237,20.5919,20.6157,165600.0
2013-12-23 10:45:00,25.94,25.96,25.92,25.93,103500.0,20.6157,20.6316,20.5998,20.6078,103500.0
2013-12-23 10:50:00,25.93,25.94,25.91,25.94,103800.0,20.6078,20.6157,20.5919,20.6157,103800.0
2013-12-23 10:55:00,25.94,25.95,25.93,25.93,134400.0,20.6157,20.6237,20.6078,20.6078,134400.0
2013-12-23 11:00:00,25.93,25.96,25.92,25.93,131100.0,20.6078,20.6316,20.5998,20.6078,131100.0
2013-12-23 11:05:00,25.93,25.97,25.93,25.96,171600.0,20.6078,20.6396,20.6078,20.6316,171600.0
2013-12-23 11:10:00,25.96,25.98,25.96,25.97,198900.0,20.6316,20.6475,20.6316,20.6396,198900.0
2013-12-23 11:15:00,25.97,25.97,25.94,25.94,175500.0,20.6396,20.6396,20.6157,20.6157,175500.0
2013-12-23 11:20:00,25.94,25.97,25.94,25.96,129000.0,20.6157,20.6396,20.6157,20.6316,129000.0
2013-12-23 11:25:00,25.96,25.96,25.94,25.95,109200.0,20.6316,20.6316,20.6157,20.6237,109200.0
2013-12-23 11:30:00,25.95,25.96,25.94,25.95,111600.0,20.6237,20.6316,20.6157,20.6237,111600.0
2013-12-23 11:35:00,25.95,25.95,25.93,25.94,148800.0,20.6237,20.6237,20.6078,20.6157,148800.0
2013-12-23 11:40:00,25.94,25.95,25.93,25.93,90300.0,20.6157,20.6237,20.6078,20.6078,90300.0
2013-12-23 11:45:00,25.93,25.94,25.92,25.93,87000.0,20.6078,20.6157,20.5998,20.6078,87000.0
2013-12-23 11:50:00,25.93,25.94,25.92,25.94,76500.0,20.6078,20.6157,20.5998,20.6157,76500.0
2013-12-23 11:55:00,25.94,25.94,25.93,25.93,105000.0,20.6157,20.6157,20.6078,20.6078,105000.0
2013-12-23 12:00:00,25.93,25.95,25.93,25.95,117600.0,20.6078,20.6237,20.6078,20.6237,117600.0
2013-12-23 12:05:00,25.95,25.97,25.94,25.97,129300.0,20.6237,20.6396,20.6157,20.6396,129300.0
2013-12-23 12:10:00,25.96,25.98,25.95,25.95,89100.0,20.6316,20.6475,20.6237,20.6237,89100.0
2013-12-23 12:15:00,25.96,25.97,25.95,25.96,107400.0,20.6316,20.6396,20.6237,20.6316,107400.0
2013-12-23 12:20:00,25.96,25.97,25.96,25.97,92100.0,20.6316,20.6396,20.6316,20.6396,92100.0
2013-12-23 12:25:00,25.97,25.98,25.96,25.98,138000.0,20.6396,20.6475,20.6316,20.6475,138000.0
2013-12-23 12:30:00,25.98,25.98,25.96,25.96,67500.0,20.6475,20.6475,20.6316,20.6316,67500.0
2013-12-23 12:35:00,25.96,25.97,25.95,25.96,90300.0,20.6316,20.6396,20.6237,20.6316,90300.0
2013-12-23 12:40:00,25.96,25.97,25.95,25.95,72000.0,20.6316,20.6396,20.6237,20.6237,72000.0
2013-12-23 12:45:00,25.95,25.96,25.94,25.94,83700.0,20.6237,20.6316,20.6157,20.6157,83700.0
2013-12-23 12:50:00,25.94,25.96,25.94,25.96,94800.0,20.6157,20.6316,20.6157,20.6316,94800.0
2013-12-23 12:55:00,25.96,25.96,25.94,25.95,79500.0,20.6316,20.6316,20.6157,20.6237,79500.0
2013-12-23 13:00:00,25.95,25.97,25.95,25.96,83100.0,20.6237,20.6396,20.6237,20.6316,83100.0
2013-12-23 13:05:00,25.96,25.96,25.94,25.94,68100.0,20.6316,20.6316,20.6157,20.6157,68100.0
2013-12-23 13:10:00,25.94,25.94,25.93,25.93,78900.0,20.6157,20.6157,20.6078,20.6078,78900.0
2013-12-23 13:15:00,25.93,25.93,25.92,25.93,73800.0,20.6078,20.6078,20.5998,20.6078,73800.0
2013-12-23 13:20:00,25.93,25.94,25.93,25.93,78000.0,20.6078,20.6157,20.6078,20.6078,78000.0
2013-12-23 13:25:00,25.93,25.94,25.92,25.93,89100.0,20.6078,20.6157,20.5998,20.6078,89100.0
2013-12-23 13:30:00,25.93,25.93,25.92,25.93,84300.0,20.6078,20.6078,20.5998,20.6078,84300.0
2013-12-23 13:35:00,25.93,25.93,25.91,25.91,62400.0,20.6078,20.6078,20.5919,20.5919,62400.0
2013-12-23 13:40:00,25.91,25.92,25.89,25.9,171000.0,20.5919,20.5998,20.576,20.5839,171000.0
2013-12-23 13:45:00,25.9,25.91,25.89,25.9,88200.0,20.5839,20.5919,20.576,20.5839,88200.0
2013-12-23 13:50:00,25.9,25.9,25.87,25.88,127500.0,20.5839,20.5839,20.5601,20.5681,127500.0
2013-12-23 13:55:00,25.88,25.91,25.87,25.91,130200.0,20.5681,20.5919,20.5601,20.5919,130200.0
2013-12-23 14:00:00,25.91,25.91,25.89,25.9,106500.0,20.5919,20.5919,20.576,20.5839,106500.0
2013-12-23 14:05:00,25.9,25.92,25.89,25.9,111600.0,20.5839,20.5998,20.576,20.5839,111600.0
2013-12-23 14:10:00,25.9,25.91,25.89,25.91,127800.0,20.5839,20.5919,20.576,20.5919,127800.0
2013-12-23 14:15:00,25.91,25.93,25.91,25.93,147900.0,20.5919,20.6078,20.5919,20.6078,147900.0
2013-12-23 14:20:00,25.93,25.94,25.92,25.93,108000.0,20.6078,20.6157,20.5998,20.6078,108000.0
2013-12-23 14:25:00,25.94,25.94,25.92,25.92,101700.0,20.6157,20.6157,20.5998,20.5998,101700.0
2013-12-23 14:30:00,25.93,25.94,25.92,25.92,119400.0,20.6078,20.6157,20.5998,20.5998,119400.0
2013-12-23 14:35:00,25.92,25.95,25.92,25.94,150900.0,20.5998,20.6237,20.5998,20.6157,150900.0
2013-12-23 14:40:00,25.94,25.94,25.93,25.94,116400.0,20.6157,20.6157,20.6078,20.6157,116400.0
2013-12-23 14:45:00,25.94,25.94,25.93,25.93,113700.0,20.6157,20.6157,20.6078,20.6078,113700.0
2013-12-23 14:50:00,25.93,25.93,25.92,25.92,100800.0,20.6078,20.6078,20.5998,20.5998,100800.0
2013-12-23 14:55:00,25.93,25.93,25.91,25.92,180900.0,20.6078,20.6078,20.5919,20.5998,180900.0
2013-12-23 15:00:00,25.92,25.93,25.91,25.92,120900.0,20.5998,20.6078,20.5919,20.5998,120900.0
2013-12-23 15:05:00,25.92,25.93,25.91,25.92,153900.0,20.5998,20.6078,20.5919,20.5998,153900.0
2013-12-23 15:10:00,25.92,25.93,25.92,25.93,174300.0,20.5998,20.6078,20.5998,20.6078,174300.0
2013-12-23 15:15:00,25.93,25.93,25.91,25.92,173100.0,20.6078,20.6078,20.5919,20.5998,173100.0
2013-12-23 15:20:00,25.92,25.93,25.91,25.92,260400.0,20.5998,20.6078,20.5919,20.5998,260400.0
2013-12-23 15:25:00,25.92,25.93,25.92,25.92,213000.0,20.5998,20.6078,20.5998,20.5998,213000.0
2013-12-23 15:30:00,25.93,25.95,25.93,25.94,215100.0,20.6078,20.6237,20.6078,20.6157,215100.0
2013-12-23 15:35:00,25.94,25.95,25.94,25.95,223500.0,20.6157,20.6237,20.6157,20.6237,223500.0
2013-12-23 15:40:00,25.95,25.95,25.93,25.93,249300.0,20.6237,20.6237,20.6078,20.6078,249300.0
2013-12-23 15:45:00,25.93,25.93,25.91,25.91,469200.0,20.6078,20.6078,20.5919,20.5919,469200.0
2013-12-23 15:50:00,25.91,25.93,25.9,25.93,421500.0,20.5919,20.6078,20.5839,20.6078,421500.0
2013-12-23 15:55:00,25.93,25.96,25.92,25.96,710100.0,20.6078,20.6316,20.5998,20.6316,710100.0
2013-12-24 09:30:00,25.97,26.0,25.93,25.96,564600.0,20.6396,20.6634,20.6078,20.6316,564600.0
2013-12-24 09:35:00,25.95,25.97,25.88,25.95,577200.0,20.6237,20.6396,20.5681,20.6237,577200.0
2013-12-24 09:40:00,25.95,26.05,25.93,26.03,280500.0,20.6237,20.7032,20.6078,20.6873,280500.0
2013-12-24 09:45:00,26.03,26.07,26.02,26.06,230100.0,20.6873,20.7191,20.6793,20.7111,230100.0
2013-12-24 09:50:00,26.06,26.06,26.02,26.04,162600.0,20.7111,20.7111,20.6793,20.6952,162600.0
2013-12-24 09:55:00,26.05,26.05,26.04,26.04,136200.0,20.7032,20.7032,20.6952,20.6952,136200.0
2013-12-24 10:00:00,26.04,26.08,26.04,26.04,180000.0,20.6952,20.727,20.6952,20.6952,180000.0
2013-12-24 10:05:00,26.04,26.05,26.02,26.03,191700.0,20.6952,20.7032,20.6793,20.6873,191700.0
2013-12-24 10:10:00,26.03,26.06,26.02,26.05,94500.0,20.6873,20.7111,20.6793,20.7032,94500.0
2013-12-24 10:15:00,26.05,26.05,26.04,26.04,120000.0,20.7032,20.7032,20.6952,20.6952,120000.0
2013-12-24 10:20:00,26.04,26.05,26.04,26.04,128400.0,20.6952,20.7032,20.6952,20.6952,128400.0
2013-12-24 10:25:00,26.04,26.06,26.03,26.05,112500.0,20.6952,20.7111,20.6873,20.7032,112500.0
2013-12-24 10:30:00,26.05,26.06,26.04,26.04,143400.0,20.7032,20.7111,20.6952,20.6952,143400.0
2013-12-24 10:35:00,26.04,26.07,26.03,26.07,181500.0,20.6952,20.7191,20.6873,20.7191,181500.0
2013-12-24 10:40:00,26.07,26.07,26.03,26.04,99900.0,20.7191,20.7191,20.6873,20.6952,99900.0
2013-12-24 10:45:00,26.04,26.06,26.04,26.05,129900.0,20.6952,20.7111,20.6952,20.7032,129900.0
2013-12-24 10:50:00,26.05,26.06,26.03,26.04,87300.0,20.7032,20.7111,20.6873,20.6952,87300.0
2013-12-24 10:55:00,26.04,26.04,26.03,26.03,107700.0,20.6952,20.6952,20.6873,20.6873,107700.0
2013-12-24 11:00:00,26.03,26.04,26.02,26.03,73200.0,20.6873,20.6952,20.6793,20.6873,73200.0
2013-12-24 11:05:00,26.03,26.03,26.0,26.0,157800.0,20.6873,20.6873,20.6634,20.6634,157800.0
2013-12-24 11:10:00,26.0,26.02,26.0,26.02,76500.0,20.6634,20.6793,20.6634,20.6793,76500.0
2013-12-24 11:15:00,26.01,26.04,26.01,26.04,142500.0,20.6714,20.6952,20.6714,20.6952,142500.0
2013-12-24 11:20:00,26.04,26.05,26.04,26.04,108900.0,20.6952,20.7032,20.6952,20.6952,108900.0
2013-12-24 11:25:00,26.04,26.05,26.03,26.04,156300.0,20.6952,20.7032,20.6873,20.6952,156300.0
2013-12-24 11:30:00,26.04,26.05,26.03,26.04,84300.0,20.6952,20.7032,20.6873,20.6952,84300.0
2013-12-24 11:35:00,26.04,26.04,26.02,26.02,226500.0,20.6952,20.6952,20.6793,20.6793,226500.0
2013-12-24 11:40:00,26.02,26.02,26.0,26.0,172500.0,20.6793,20.6793,20.6634,20.6634,172500.0
2013-12-24 11:45:00,26.0,26.0,25.99,26.0,69300.0,20.6634,20.6634,20.6555,20.6634,69300.0
2013-12-24 11:50:00,26.0,26.02,26.0,26.0,81900.0,20.6634,20.6793,20.6634,20.6634,81900.0
2013-12-24 11:55:00,26.0,26.0,25.98,26.0,104700.0,20.6634,20.6634,20.6475,20.6634,104700.0
2013-12-24 12:00:00,26.0,26.02,25.99,26.01,123000.0,20.6634,20.6793,20.6555,20.6714,123000.0
2013-12-24 12:05:00,26.01,26.01,26.0,26.0,72900.0,20.6714,20.6714,20.6634,20.6634,72900.0
2013-12-24 12:10:00,26.01,26.02,26.0,26.02,82500.0,20.6714,20.6793,20.6634,20.6793,82500.0
2013-12-24 12:15:00,26.02,26.02,25.99,26.0,84600.0,20.6793,20.6793,20.6555,20.6634,84600.0
2013-12-24 12:20:00,26.0,26.0,25.99,26.0,91500.0,20.6634,20.6634,20.6555,20.6634,91500.0
2013-12-24 12:25:00,26.0,26.02,25.99,26.02,99600.0,20.6634,20.6793,20.6555,20.6793,99600.0
2013-12-24 12:30:00,26.01,26.03,26.0,26.0,136800.0,20.6714,20.6873,20.6634,20.6634,136800.0
2013-12-24 12:35:00,26.01,26.01,26.0,26.01,91800.0,20.6714,20.6714,20.6634,20.6714,91800.0
2013-12-24 12:40:00,26.01,26.03,26.01,26.02,140400.0,20.6714,20.6873,20.6714,20.6793,140400.0
2013-12-24 12:45:00,26.02,26.03,26.02,26.03,166800.0,20.6793,20.6873,20.6793,20.6873,166800.0
2013-12-24 12:50:00,26.03,26.03,26.0,26.01,150300.0,20.6873,20.6873,20.6634,20.6714,150300.0
2013-12-24 12:55:00,26.01,26.02,26.0,26.01,196500.0,20.6714,20.6793,20.6634,20.6714,196500.0
2013-12-26 09:30:00,26.02,26.08,25.99,26.05,322200.0,20.6793,20.727,20.6555,20.7032,322200.0
2013-12-26 09:35:00,26.06,26.09,25.99,26.06,383100.0,20.7111,20.7349,20.6555,20.7111,383100.0
2013-12-26 09:40:00,26.08,26.15,26.06,26.08,314400.0,20.727,20.7826,20.7111,20.727,314400.0
2013-12-26 09:45:00,26.08,26.08,26.05,26.07,105000.0,20.727,20.727,20.7032,20.7191,105000.0
2013-12-26 09:50:00,26.07,26.12,26.06,26.12,144300.0,20.7191,20.7588,20.7111,20.7588,144300.0
2013-12-26 09:55:00,26.12,26.17,26.12,26.14,272400.0,20.7588,20.7985,20.7588,20.7747,272400.0
2013-12-26 10:00:00,26.14,26.17,26.12,26.16,291600.0,20.7747,20.7985,20.7588,20.7906,291600.0
2013-12-26 10:05:00,26.15,26.16,26.06,26.07,225300.0,20.7826,20.7906,20.7111,20.7191,225300.0
2013-12-26 10:10:00,26.06,26.07,26.03,26.06,286800.0,20.7111,20.7191,20.6873,20.7111,286800.0
2013-12-26 10:15:00,26.06,26.09,26.05,26.09,163200.0,20.7111,20.7349,20.7032,20.7349,163200.0
2013-12-26 10:20:00,26.09,26.09,26.06,26.07,128700.0,20.7349,20.7349,20.7111,20.7191,128700.0
2013-12-26 10:25:00,26.07,26.09,26.07,26.09,172500.0,20.7191,20.7349,20.7191,20.7349,172500.0
2013-12-26 10:30:00,26.09,26.1,26.09,26.1,96300.0,20.7349,20.7429,20.7349,20.7429,96300.0
2013-12-26 10:35:00,26.1,26.1,26.06,26.06,224700.0,20.7429,20.7429,20.7111,20.7111,224700.0
2013-12-26 10:40:00,26.06,26.1,26.06,26.1,86100.0,20.7111,20.7429,20.7111,20.7429,86100.0
2013-12-26 10:45:00,26.1,26.12,26.1,26.1,126900.0,20.7429,20.7588,20.7429,20.7429,126900.0
2013-12-26 10:50:00,26.1,26.1,26.07,26.07,99900.0,20.7429,20.7429,20.7191,20.7191,99900.0
2013-12-26 10:55:00,26.07,26.08,26.05,26.06,81300.0,20.7191,20.727,20.7032,20.7111,81300.0
2013-12-26 11:00:00,26.05,26.06,26.05,26.06,86100.0,20.7032,20.7111,20.7032,20.7111,86100.0
2013-12-26 11:05:00,26.06,26.06,26.03,26.03,116100.0,20.7111,20.7111,20.6873,20.6873,116100.0
2013-12-26 11:10:00,26.03,26.04,26.02,26.02,105300.0,20.6873,20.6952,20.6793,20.6793,105300.0
2013-12-26 11:15:00,26.02,26.03,26.01,26.02,132600.0,20.6793,20.6873,20.6714,20.6793,132600.0
2013-12-26 11:20:00,26.02,26.04,26.02,26.04,77400.0,20.6793,20.6952,20.6793,20.6952,77400.0
2013-12-26 11:25:00,26.04,26.06,26.04,26.04,72300.0,20.6952,20.7111,20.6952,20.6952,72300.0
2013-12-26 11:30:00,26.04,26.06,26.04,26.05,75900.0,20.6952,20.7111,20.6952,20.7032,75900.0
2013-12-26 11:35:00,26.05,26.06,26.04,26.04,75300.0,20.7032,20.7111,20.6952,20.6952,75300.0
2013-12-26 11:40:00,26.04,26.07,26.04,26.05,66300.0,20.6952,20.7191,20.6952,20.7032,66300.0
2013-12-26 11:45:00,26.05,26.06,26.04,26.06,52500.0,20.7032,20.7111,20.6952,20.7111,52500.0
2013-12-26 11:50:00,26.06,26.06,26.03,26.04,74700.0,20.7111,20.7111,20.6873,20.6952,74700.0
2013-12-26 11:55:00,26.04,26.05,26.03,26.03,60000.0,20.6952,20.7032,20.6873,20.6873,60000.0
2013-12-26 12:00:00,26.03,26.05,26.03,26.03,64500.0,20.6873,20.7032,20.6873,20.6873,64500.0
2013-12-26 12:05:00,26.03,26.04,26.03,26.03,69000.0,20.6873,20.6952,20.6873,20.6873,69000.0
2013-12-26 12:10:00,26.04,26.04,26.02,26.03,75000.0,20.6952,20.6952,20.6793,20.6873,75000.0
2013-12-26 12:15:00,26.03,26.04,26.02,26.03,66600.0,20.6873,20.6952,20.6793,20.6873,66600.0
2013-12-26 12:20:00,26.03,26.04,26.02,26.03,75300.0,20.6873,20.6952,20.6793,20.6873,75300.0
2013-12-26 12:25:00,26.03,26.05,26.03,26.04,70800.0,20.6873,20.7032,20.6873,20.6952,70800.0
2013-12-26 12:30:00,26.05,26.05,26.04,26.05,69900.0,20.7032,20.7032,20.6952,20.7032,69900.0
2013-12-26 12:35:00,26.05,26.07,26.05,26.06,52200.0,20.7032,20.7191,20.7032,20.7111,52200.0
2013-12-26 12:40:00,26.05,26.07,26.05,26.06,66900.0,20.7032,20.7191,20.7032,20.7111,66900.0
2013-12-26 12:45:00,26.06,26.08,26.06,26.06,61800.0,20.7111,20.727,20.7111,20.7111,61800.0
2013-12-26 12:50:00,26.06,26.07,26.05,26.06,46200.0,20.7111,20.7191,20.7032,20.7111,46200.0
2013-12-26 12:55:00,26.06,26.07,26.05,26.05,75000.0,20.7111,20.7191,20.7032,20.7032,75000.0
2013-12-26 13:00:00,26.05,26.06,26.05,26.06,65700.0,20.7032,20.7111,20.7032,20.7111,65700.0
2013-12-26 13:05:00,26.06,26.08,26.05,26.07,72900.0,20.7111,20.727,20.7032,20.7191,72900.0
2013-12-26 13:10:00,26.07,26.08,26.06,26.06,59100.0,20.7191,20.727,20.7111,20.7111,59100.0
2013-12-26 13:15:00,26.06,26.07,26.05,26.05,68400.0,20.7111,20.7191,20.7032,20.7032,68400.0
2013-12-26 13:20:00,26.05,26.07,26.05,26.07,60300.0,20.7032,20.7191,20.7032,20.7191,60300.0
2013-12-26 13:25:00,26.07,26.08,26.07,26.07,64200.0,20.7191,20.727,20.7191,20.7191,64200.0
2013-12-26 13:30:00,26.07,26.08,26.07,26.08,63600.0,20.7191,20.727,20.7191,20.727,63600.0
2013-12-26 13:35:00,26.08,26.09,26.07,26.08,51900.0,20.727,20.7349,20.7191,20.727,51900.0
2013-12-26 13:40:00,26.08,26.09,26.07,26.07,76800.0,20.727,20.7349,20.7191,20.7191,76800.0
2013-12-26 13:45:00,26.07,26.09,26.07,26.08,37800.0,20.7191,20.7349,20.7191,20.727,37800.0
2013-12-26 13:50:00,26.08,26.1,26.08,26.1,85500.0,20.727,20.7429,20.727,20.7429,85500.0
2013-12-26 13:55:00,26.1,26.11,26.1,26.11,84000.0,20.7429,20.7508,20.7429,20.7508,84000.0
2013-12-26 14:00:00,26.11,26.13,26.11,26.12,114600.0,20.7508,20.7667,20.7508,20.7588,114600.0
2013-12-26 14:05:00,26.12,26.13,26.11,26.11,119400.0,20.7588,20.7667,20.7508,20.7508,119400.0
2013-12-26 14:10:00,26.12,26.13,26.11,26.11,112200.0,20.7588,20.7667,20.7508,20.7508,112200.0
2013-12-26 14:15:00,26.11,26.12,26.1,26.12,68100.0,20.7508,20.7588,20.7429,20.7588,68100.0
2013-12-26 14:20:00,26.11,26.12,26.11,26.12,67500.0,20.7508,20.7588,20.7508,20.7588,67500.0
2013-12-26 14:25:00,26.11,26.13,26.11,26.13,101400.0,20.7508,20.7667,20.7508,20.7667,101400.0
2013-12-26 14:30:00,26.13,26.14,26.12,26.12,86100.0,20.7667,20.7747,20.7588,20.7588,86100.0
2013-12-26 14:35:00,26.12,26.13,26.11,26.11,74400.0,20.7588,20.7667,20.7508,20.7508,74400.0
2013-12-26 14:40:00,26.11,26.13,26.11,26.11,81000.0,20.7508,20.7667,20.7508,20.7508,81000.0
2013-12-26 14:45:00,26.11,26.12,26.1,26.11,82800.0,20.7508,20.7588,20.7429,20.7508,82800.0
2013-12-26 14:50:00,26.11,26.13,26.11,26.13,105300.0,20.7508,20.7667,20.7508,20.7667,105300.0
2013-12-26 14:55:00,26.13,26.13,26.12,26.12,84300.0,20.7667,20.7667,20.7588,20.7588,84300.0
2013-12-26 15:00:00,26.12,26.13,26.11,26.12,85500.0,20.7588,20.7667,20.7508,20.7588,85500.0
2013-12-26 15:05:00,26.12,26.14,26.12,26.13,102000.0,20.7588,20.7747,20.7588,20.7667,102000.0
2013-12-26 15:10:00,26.12,26.13,26.11,26.11,92100.0,20.7588,20.7667,20.7508,20.7508,92100.0
2013-12-26 15:15:00,26.11,26.12,26.11,26.11,93600.0,20.7508,20.7588,20.7508,20.7508,93600.0
2013-12-26 15:20:00,26.12,26.12,26.11,26.11,101700.0,20.7588,20.7588,20.7508,20.7508,101700.0
2013-12-26 15:25:00,26.11,26.13,26.11,26.13,99900.0,20.7508,20.7667,20.7508,20.7667,99900.0
2013-12-26 15:30:00,26.13,26.14,26.12,26.13,97800.0,20.7667,20.7747,20.7588,20.7667,97800.0
2013-12-26 15:35:00,26.12,26.13,26.12,26.13,113100.0,20.7588,20.7667,20.7588,20.7667,113100.0
2013-12-26 15:40:00,26.13,26.13,26.12,26.12,151800.0,20.7667,20.7667,20.7588,20.7588,151800.0
2013-12-26 15:45:00,26.12,26.13,26.12,26.12,192300.0,20.7588,20.7667,20.7588,20.7588,192300.0
2013-12-26 15:50:00,26.12,26.12,26.1,26.12,267300.0,20.7588,20.7588,20.7429,20.7588,267300.0
2013-12-26 15:55:00,26.12,26.14,26.11,26.13,391800.0,20.7588,20.7747,20.7508,20.7667,391800.0
2013-12-27 09:30:00,26.2,26.31,26.2,26.28,487500.0,20.8224,20.9098,20.8224,20.886,487500.0
2013-12-27 09:35:00,26.27,26.28,26.22,26.23,203700.0,20.878,20.886,20.8383,20.8462,203700.0
2013-12-27 09:40:00,26.23,26.25,26.21,26.25,186900.0,20.8462,20.8621,20.8303,20.8621,186900.0
2013-12-27 09:45:00,26.24,26.25,26.22,26.23,78600.0,20.8542,20.8621,20.8383,20.8462,78600.0
2013-12-27 09:50:00,26.23,26.23,26.2,26.2,72000.0,20.8462,20.8462,20.8224,20.8224,72000.0
2013-12-27 09:55:00,26.2,26.22,26.18,26.2,393000.0,20.8224,20.8383,20.8065,20.8224,393000.0
2013-12-27 10:00:00,26.2,26.28,26.2,26.23,507900.0,20.8224,20.886,20.8224,20.8462,507900.0
2013-12-27 10:05:00,26.24,26.26,26.21,26.23,190800.0,20.8542,20.8701,20.8303,20.8462,190800.0
2013-12-27 10:10:00,26.23,26.25,26.2,26.2,351000.0,20.8462,20.8621,20.8224,20.8224,351000.0
2013-12-27 10:15:00,26.2,26.24,26.19,26.22,459600.0,20.8224,20.8542,20.8144,20.8383,459600.0
2013-12-27 10:20:00,26.22,26.23,26.21,26.22,197100.0,20.8383,20.8462,20.8303,20.8383,197100.0
2013-12-27 10:25:00,26.22,26.24,26.21,26.21,263100.0,20.8383,20.8542,20.8303,20.8303,263100.0
2013-12-27 10:30:00,26.21,26.21,26.18,26.18,81600.0,20.8303,20.8303,20.8065,20.8065,81600.0
2013-12-27 10:35:00,26.18,26.18,26.17,26.17,70800.0,20.8065,20.8065,20.7985,20.7985,70800.0
2013-12-27 10:40:00,26.17,26.18,26.15,26.18,120000.0,20.7985,20.8065,20.7826,20.8065,120000.0
2013-12-27 10:45:00,26.18,26.19,26.17,26.17,53100.0,20.8065,20.8144,20.7985,20.7985,53100.0
2013-12-27 10:50:00,26.17,26.18,26.15,26.16,72600.0,20.7985,20.8065,20.7826,20.7906,72600.0
2013-12-27 10:55:00,26.16,26.17,26.13,26.14,68400.0,20.7906,20.7985,20.7667,20.7747,68400.0
2013-12-27 11:00:00,26.13,26.14,26.12,26.13,92700.0,20.7667,20.7747,20.7588,20.7667,92700.0
2013-12-27 11:05:00,26.13,26.17,26.12,26.17,103800.0,20.7667,20.7985,20.7588,20.7985,103800.0
2013-12-27 11:10:00,26.17,26.18,26.15,26.16,121500.0,20.7985,20.8065,20.7826,20.7906,121500.0
2013-12-27 11:15:00,26.16,26.17,26.15,26.16,92700.0,20.7906,20.7985,20.7826,20.7906,92700.0
2013-12-27 11:20:00,26.16,26.17,26.15,26.15,151500.0,20.7906,20.7985,20.7826,20.7826,151500.0
2013-12-27 11:25:00,26.15,26.17,26.15,26.17,96000.0,20.7826,20.7985,20.7826,20.7985,96000.0
2013-12-27 11:30:00,26.17,26.19,26.17,26.18,142200.0,20.7985,20.8144,20.7985,20.8065,142200.0
2013-12-27 11:35:00,26.18,26.18,26.15,26.15,159600.0,20.8065,20.8065,20.7826,20.7826,159600.0
2013-12-27 11:40:00,26.15,26.17,26.13,26.14,218700.0,20.7826,20.7985,20.7667,20.7747,218700.0
2013-12-27 11:45:00,26.14,26.15,26.14,26.14,53100.0,20.7747,20.7826,20.7747,20.7747,53100.0
2013-12-27 11:50:00,26.14,26.14,26.12,26.14,89700.0,20.7747,20.7747,20.7588,20.7747,89700.0
2013-12-27 11:55:00,26.14,26.15,26.13,26.14,77400.0,20.7747,20.7826,20.7667,20.7747,77400.0
2013-12-27 12:00:00,26.13,26.15,26.13,26.14,89100.0,20.7667,20.7826,20.7667,20.7747,89100.0
2013-12-27 12:05:00,26.14,26.16,26.14,26.14,60900.0,20.7747,20.7906,20.7747,20.7747,60900.0
2013-12-27 12:10:00,26.15,26.15,26.12,26.12,110700.0,20.7826,20.7826,20.7588,20.7588,110700.0
2013-12-27 12:15:00,26.13,26.13,26.11,26.13,63600.0,20.7667,20.7667,20.7508,20.7667,63600.0
2013-12-27 12:20:00,26.14,26.15,26.13,26.14,88500.0,20.7747,20.7826,20.7667,20.7747,88500.0
2013-12-27 12:25:00,26.14,26.15,26.14,26.14,62400.0,20.7747,20.7826,20.7747,20.7747,62400.0
2013-12-27 12:30:00,26.14,26.14,26.12,26.12,46800.0,20.7747,20.7747,20.7588,20.7588,46800.0
2013-12-27 12:35:00,26.12,26.13,26.11,26.12,45300.0,20.7588,20.7667,20.7508,20.7588,45300.0
2013-12-27 12:40:00,26.12,26.13,26.11,26.11,48600.0,20.7588,20.7667,20.7508,20.7508,48600.0
2013-12-27 12:45:00,26.11,26.12,26.1,26.12,56100.0,20.7508,20.7588,20.7429,20.7588,56100.0
2013-12-27 12:50:00,26.12,26.12,26.11,26.11,39600.0,20.7588,20.7588,20.7508,20.7508,39600.0
2013-12-27 12:55:00,26.1,26.13,26.1,26.13,54000.0,20.7429,20.7667,20.7429,20.7667,54000.0
2013-12-27 13:00:00,26.13,26.13,26.11,26.11,37200.0,20.7667,20.7667,20.7508,20.7508,37200.0
2013-12-27 13:05:00,26.12,26.13,26.11,26.13,56700.0,20.7588,20.7667,20.7508,20.7667,56700.0
2013-12-27 13:10:00,26.13,26.13,26.11,26.12,52800.0,20.7667,20.7667,20.7508,20.7588,52800.0
2013-12-27 13:15:00,26.11,26.13,26.11,26.11,87300.0,20.7508,20.7667,20.7508,20.7508,87300.0
2013-12-27 13:20:00,26.11,26.12,26.11,26.12,66300.0,20.7508,20.7588,20.7508,20.7588,66300.0
2013-12-27 13:25:00,26.13,26.13,26.12,26.12,35100.0,20.7667,20.7667,20.7588,20.7588,35100.0
2013-12-27 13:30:00,26.12,26.12,26.1,26.1,65700.0,20.7588,20.7588,20.7429,20.7429,65700.0
2013-12-27 13:35:00,26.1,26.15,26.1,26.13,126300.0,20.7429,20.7826,20.7429,20.7667,126300.0
2013-12-27 13:40:00,26.13,26.13,26.12,26.13,71400.0,20.7667,20.7667,20.7588,20.7667,71400.0
2013-12-27 13:45:00,26.13,26.13,26.11,26.12,147300.0,20.7667,20.7667,20.7508,20.7588,147300.0
2013-12-27 13:50:00,26.12,26.15,26.12,26.15,149700.0,20.7588,20.7826,20.7588,20.7826,149700.0
2013-12-27 13:55:00,26.15,26.15,26.14,26.14,64500.0,20.7826,20.7826,20.7747,20.7747,64500.0
2013-12-27 14:00:00,26.14,26.15,26.14,26.14,64200.0,20.7747,20.7826,20.7747,20.7747,64200.0
2013-12-27 14:05:00,26.14,26.16,26.14,26.16,84900.0,20.7747,20.7906,20.7747,20.7906,84900.0
2013-12-27 14:10:00,26.16,26.17,26.15,26.16,79500.0,20.7906,20.7985,20.7826,20.7906,79500.0
2013-12-27 14:15:00,26.16,26.17,26.15,26.16,82500.0,20.7906,20.7985,20.7826,20.7906,82500.0
2013-12-27 14:20:00,26.17,26.18,26.16,26.18,93600.0,20.7985,20.8065,20.7906,20.8065,93600.0
2013-12-27 14:25:00,26.18,26.2,26.18,26.19,75600.0,20.8065,20.8224,20.8065,20.8144,75600.0
2013-12-27 14:30:00,26.19,26.19,26.16,26.16,138000.0,20.8144,20.8144,20.7906,20.7906,138000.0
2013-12-27 14:35:00,26.17,26.17,26.14,26.14,96600.0,20.7985,20.7985,20.7747,20.7747,96600.0
2013-12-27 14:40:00,26.14,26.15,26.14,26.14,47100.0,20.7747,20.7826,20.7747,20.7747,47100.0
2013-12-27 14:45:00,26.14,26.17,26.14,26.17,75900.0,20.7747,20.7985,20.7747,20.7985,75900.0
2013-12-27 14:50:00,26.17,26.17,26.16,26.16,60000.0,20.7985,20.7985,20.7906,20.7906,60000.0
2013-12-27 14:55:00,26.17,26.17,26.15,26.16,77700.0,20.7985,20.7985,20.7826,20.7906,77700.0
2013-12-27 15:00:00,26.15,26.16,26.15,26.16,43200.0,20.7826,20.7906,20.7826,20.7906,43200.0
2013-12-27 15:05:00,26.16,26.17,26.14,26.16,105600.0,20.7906,20.7985,20.7747,20.7906,105600.0
2013-12-27 15:10:00,26.16,26.16,26.15,26.16,87300.0,20.7906,20.7906,20.7826,20.7906,87300.0
2013-12-27 15:15:00,26.15,26.17,26.14,26.17,87000.0,20.7826,20.7985,20.7747,20.7985,87000.0
2013-12-27 15:20:00,26.17,26.17,26.14,26.15,115200.0,20.7985,20.7985,20.7747,20.7826,115200.0
2013-12-27 15:25:00,26.15,26.16,26.14,26.16,83700.0,20.7826,20.7906,20.7747,20.7906,83700.0
2013-12-27 15:30:00,26.16,26.17,26.15,26.16,118500.0,20.7906,20.7985,20.7826,20.7906,118500.0
2013-12-27 15:35:00,26.16,26.16,26.14,26.14,155100.0,20.7906,20.7906,20.7747,20.7747,155100.0
2013-12-27 15:40:00,26.14,26.15,26.14,26.15,121500.0,20.7747,20.7826,20.7747,20.7826,121500.0
2013-12-27 15:45:00,26.15,26.17,26.15,26.16,184800.0,20.7826,20.7985,20.7826,20.7906,184800.0
2013-12-27 15:50:00,26.16,26.17,26.15,26.17,185400.0,20.7906,20.7985,20.7826,20.7985,185400.0
2013-12-27 15:55:00,26.17,26.17,26.15,26.16,304200.0,20.7985,20.7985,20.7826,20.7906,304200.0
2013-12-30 09:30:00,26.2,26.29,26.2,26.2,334800.0,20.8224,20.8939,20.8224,20.8224,334800.0
2013-12-30 09:35:00,26.21,26.24,26.17,26.22,549600.0,20.8303,20.8542,20.7985,20.8383,549600.0
2013-12-30 09:40:00,26.22,26.25,26.2,26.23,301800.0,20.8383,20.8621,20.8224,20.8462,301800.0
2013-12-30 09:45:00,26.24,26.26,26.21,26.25,161400.0,20.8542,20.8701,20.8303,20.8621,161400.0
2013-12-30 09:50:00,26.25,26.26,26.21,26.23,113100.0,20.8621,20.8701,20.8303,20.8462,113100.0
2013-12-30 09:55:00,26.23,26.24,26.2,26.23,381300.0,20.8462,20.8542,20.8224,20.8462,381300.0
2013-12-30 10:00:00,26.22,26.25,26.21,26.21,150300.0,20.8383,20.8621,20.8303,20.8303,150300.0
2013-12-30 10:05:00,26.21,26.22,26.21,26.21,157200.0,20.8303,20.8383,20.8303,20.8303,157200.0
2013-12-30 10:10:00,26.21,26.24,26.21,26.22,157500.0,20.8303,20.8542,20.8303,20.8383,157500.0
2013-12-30 10:15:00,26.22,26.23,26.19,26.2,120300.0,20.8383,20.8462,20.8144,20.8224,120300.0
2013-12-30 10:20:00,26.19,26.2,26.18,26.18,89700.0,20.8144,20.8224,20.8065,20.8065,89700.0
2013-12-30 10:25:00,26.18,26.22,26.18,26.21,70500.0,20.8065,20.8383,20.8065,20.8303,70500.0
2013-12-30 10:30:00,26.21,26.21,26.18,26.19,147300.0,20.8303,20.8303,20.8065,20.8144,147300.0
2013-12-30 10:35:00,26.19,26.2,26.18,26.2,154500.0,20.8144,20.8224,20.8065,20.8224,154500.0
2013-12-30 10:40:00,26.2,26.22,26.2,26.22,91800.0,20.8224,20.8383,20.8224,20.8383,91800.0
2013-12-30 10:45:00,26.22,26.22,26.19,26.19,143700.0,20.8383,20.8383,20.8144,20.8144,143700.0
2013-12-30 10:50:00,26.2,26.2,26.17,26.17,181500.0,20.8224,20.8224,20.7985,20.7985,181500.0
2013-12-30 10:55:00,26.17,26.18,26.16,26.18,158100.0,20.7985,20.8065,20.7906,20.8065,158100.0
2013-12-30 11:00:00,26.18,26.22,26.18,26.21,118200.0,20.8065,20.8383,20.8065,20.8303,118200.0
2013-12-30 11:05:00,26.21,26.23,26.21,26.23,84300.0,20.8303,20.8462,20.8303,20.8462,84300.0
2013-12-30 11:10:00,26.23,26.24,26.22,26.23,216600.0,20.8462,20.8542,20.8383,20.8462,216600.0
2013-12-30 11:15:00,26.23,26.24,26.22,26.24,121200.0,20.8462,20.8542,20.8383,20.8542,121200.0
2013-12-30 11:20:00,26.24,26.24,26.23,26.24,71400.0,20.8542,20.8542,20.8462,20.8542,71400.0
2013-12-30 11:25:00,26.24,26.24,26.22,26.22,107400.0,20.8542,20.8542,20.8383,20.8383,107400.0
2013-12-30 11:30:00,26.23,26.24,26.22,26.22,67800.0,20.8462,20.8542,20.8383,20.8383,67800.0
2013-12-30 11:35:00,26.22,26.23,26.21,26.22,85800.0,20.8383,20.8462,20.8303,20.8383,85800.0
2013-12-30 11:40:00,26.22,26.22,26.21,26.21,67800.0,20.8383,20.8383,20.8303,20.8303,67800.0
2013-12-30 11:45:00,26.21,26.22,26.2,26.21,78000.0,20.8303,20.8383,20.8224,20.8303,78000.0
2013-12-30 11:50:00,26.21,26.21,26.2,26.21,86100.0,20.8303,20.8303,20.8224,20.8303,86100.0
2013-12-30 11:55:00,26.21,26.21,26.2,26.2,74700.0,20.8303,20.8303,20.8224,20.8224,74700.0
2013-12-30 12:00:00,26.19,26.2,26.19,26.19,85200.0,20.8144,20.8224,20.8144,20.8144,85200.0
2013-12-30 12:05:00,26.19,26.19,26.18,26.18,71100.0,20.8144,20.8144,20.8065,20.8065,71100.0
2013-12-30 12:10:00,26.19,26.2,26.18,26.2,76500.0,20.8144,20.8224,20.8065,20.8224,76500.0
2013-12-30 12:15:00,26.2,26.21,26.19,26.19,51600.0,20.8224,20.8303,20.8144,20.8144,51600.0
2013-12-30 12:20:00,26.19,26.19,26.17,26.18,41100.0,20.8144,20.8144,20.7985,20.8065,41100.0
2013-12-30 12:25:00,26.18,26.18,26.17,26.17,51000.0,20.8065,20.8065,20.7985,20.7985,51000.0
2013-12-30 12:30:00,26.17,26.18,26.17,26.18,46200.0,20.7985,20.8065,20.7985,20.8065,46200.0
2013-12-30 12:35:00,26.18,26.18,26.16,26.17,44400.0,20.8065,20.8065,20.7906,20.7985,44400.0
2013-12-30 12:40:00,26.16,26.17,26.16,26.16,64200.0,20.7906,20.7985,20.7906,20.7906,64200.0
2013-12-30 12:45:00,26.16,26.16,26.14,26.14,84300.0,20.7906,20.7906,20.7747,20.7747,84300.0
2013-12-30 12:50:00,26.15,26.17,26.14,26.17,42000.0,20.7826,20.7985,20.7747,20.7985,42000.0
2013-12-30 12:55:00,26.16,26.17,26.14,26.15,82800.0,20.7906,20.7985,20.7747,20.7826,82800.0
2013-12-30 13:00:00,26.15,26.15,26.14,26.14,53400.0,20.7826,20.7826,20.7747,20.7747,53400.0
2013-12-30 13:05:00,26.14,26.17,26.14,26.16,49500.0,20.7747,20.7985,20.7747,20.7906,49500.0
2013-12-30 13:10:00,26.17,26.18,26.16,26.18,75000.0,20.7985,20.8065,20.7906,20.8065,75000.0
2013-12-30 13:15:00,26.18,26.2,26.18,26.19,108000.0,20.8065,20.8224,20.8065,20.8144,108000.0
2013-12-30 13:20:00,26.19,26.2,26.19,26.19,59700.0,20.8144,20.8224,20.8144,20.8144,59700.0
2013-12-30 13:25:00,26.19,26.19,26.18,26.19,69000.0,20.8144,20.8144,20.8065,20.8144,69000.0
2013-12-30 13:30:00,26.18,26.19,26.17,26.17,102600.0,20.8065,20.8144,20.7985,20.7985,102600.0
2013-12-30 13:35:00,26.17,26.18,26.16,26.16,101400.0,20.7985,20.8065,20.7906,20.7906,101400.0
2013-12-30 13:40:00,26.16,26.17,26.15,26.16,138000.0,20.7906,20.7985,20.7826,20.7906,138000.0
2013-12-30 13:45:00,26.17,26.18,26.17,26.17,75000.0,20.7985,20.8065,20.7985,20.7985,75000.0
2013-12-30 13:50:00,26.17,26.19,26.17,26.19,72600.0,20.7985,20.8144,20.7985,20.8144,72600.0
2013-12-30 13:55:00,26.18,26.2,26.18,26.2,99300.0,20.8065,20.8224,20.8065,20.8224,99300.0
2013-12-30 14:00:00,26.2,26.2,26.18,26.19,123900.0,20.8224,20.8224,20.8065,20.8144,123900.0
2013-12-30 14:05:00,26.19,26.2,26.19,26.2,74400.0,20.8144,20.8224,20.8144,20.8224,74400.0
2013-12-30 14:10:00,26.2,26.2,26.2,26.2,90900.0,20.8224,20.8224,20.8224,20.8224,90900.0
2013-12-30 14:15:00,26.2,26.21,26.18,26.18,89100.0,20.8224,20.8303,20.8065,20.8065,89100.0
2013-12-30 14:20:00,26.18,26.2,26.18,26.2,107400.0,20.8065,20.8224,20.8065,20.8224,107400.0
2013-12-30 14:25:00,26.2,26.2,26.18,26.18,78600.0,20.8224,20.8224,20.8065,20.8065,78600.0
2013-12-30 14:30:00,26.18,26.19,26.17,26.18,94800.0,20.8065,20.8144,20.7985,20.8065,94800.0
2013-12-30 14:35:00,26.18,26.19,26.17,26.17,125700.0,20.8065,20.8144,20.7985,20.7985,125700.0
2013-12-30 14:40:00,26.17,26.19,26.17,26.18,78000.0,20.7985,20.8144,20.7985,20.8065,78000.0
2013-12-30 14:45:00,26.18,26.2,26.18,26.19,81000.0,20.8065,20.8224,20.8065,20.8144,81000.0
2013-12-30 14:50:00,26.19,26.19,26.17,26.18,112500.0,20.8144,20.8144,20.7985,20.8065,112500.0
2013-12-30 14:55:00,26.18,26.19,26.17,26.17,94500.0,20.8065,20.8144,20.7985,20.7985,94500.0
2013-12-30 15:00:00,26.18,26.18,26.16,26.16,67500.0,20.8065,20.8065,20.7906,20.7906,67500.0
2013-12-30 15:05:00,26.16,26.17,26.15,26.15,89700.0,20.7906,20.7985,20.7826,20.7826,89700.0
2013-12-30 15:10:00,26.15,26.16,26.15,26.15,103200.0,20.7826,20.7906,20.7826,20.7826,103200.0
2013-12-30 15:15:00,26.15,26.16,26.15,26.16,70200.0,20.7826,20.7906,20.7826,20.7906,70200.0
2013-12-30 15:20:00,26.16,26.18,26.16,26.18,163200.0,20.7906,20.8065,20.7906,20.8065,163200.0
2013-12-30 15:25:00,26.18,26.18,26.17,26.18,74700.0,20.8065,20.8065,20.7985,20.8065,74700.0
2013-12-30 15:30:00,26.18,26.18,26.17,26.18,133200.0,20.8065,20.8065,20.7985,20.8065,133200.0
2013-12-30 15:35:00,26.18,26.19,26.18,26.18,185100.0,20.8065,20.8144,20.8065,20.8065,185100.0
2013-12-30 15:40:00,26.18,26.19,26.18,26.18,223200.0,20.8065,20.8144,20.8065,20.8065,223200.0
2013-12-30 15:45:00,26.18,26.18,26.17,26.17,186600.0,20.8065,20.8065,20.7985,20.7985,186600.0
2013-12-30 15:50:00,26.18,26.19,26.17,26.19,274500.0,20.8065,20.8144,20.7985,20.8144,274500.0
2013-12-30 15:55:00,26.19,26.22,26.18,26.21,489300.0,20.8144,20.8383,20.8065,20.8303,489300.0
2013-12-31 09:30:00,26.22,26.23,26.18,26.22,319500.0,20.8383,20.8462,20.8065,20.8383,319500.0
2013-12-31 09:35:00,26.22,26.23,26.2,26.22,79200.0,20.8383,20.8462,20.8224,20.8383,79200.0
2013-12-31 09:40:00,26.22,26.23,26.15,26.16,70800.0,20.8383,20.8462,20.7826,20.7906,70800.0
2013-12-31 09:45:00,26.16,26.17,26.12,26.13,171900.0,20.7906,20.7985,20.7588,20.7667,171900.0
2013-12-31 09:50:00,26.14,26.16,26.13,26.14,97500.0,20.7747,20.7906,20.7667,20.7747,97500.0
2013-12-31 09:55:00,26.15,26.16,26.12,26.12,183900.0,20.7826,20.7906,20.7588,20.7588,183900.0
2013-12-31 10:00:00,26.12,26.21,26.12,26.21,305400.0,20.7588,20.8303,20.7588,20.8303,305400.0
2013-12-31 10:05:00,26.21,26.24,26.2,26.21,180600.0,20.8303,20.8542,20.8224,20.8303,180600.0
2013-12-31 10:10:00,26.21,26.22,26.19,26.21,83400.0,20.8303,20.8383,20.8144,20.8303,83400.0
2013-12-31 10:15:00,26.21,26.22,26.2,26.22,85800.0,20.8303,20.8383,20.8224,20.8383,85800.0
2013-12-31 10:20:00,26.21,26.22,26.2,26.2,70200.0,20.8303,20.8383,20.8224,20.8224,70200.0
2013-12-31 10:25:00,26.2,26.21,26.2,26.2,69600.0,20.8224,20.8303,20.8224,20.8224,69600.0
2013-12-31 10:30:00,26.2,26.22,26.2,26.21,70200.0,20.8224,20.8383,20.8224,20.8303,70200.0
2013-12-31 10:35:00,26.21,26.23,26.21,26.23,59700.0,20.8303,20.8462,20.8303,20.8462,59700.0
2013-12-31 10:40:00,26.23,26.24,26.22,26.24,101700.0,20.8462,20.8542,20.8383,20.8542,101700.0
2013-12-31 10:45:00,26.24,26.24,26.21,26.22,162000.0,20.8542,20.8542,20.8303,20.8383,162000.0
2013-12-31 10:50:00,26.23,26.23,26.21,26.22,74100.0,20.8462,20.8462,20.8303,20.8383,74100.0
2013-12-31 10:55:00,26.22,26.24,26.21,26.21,129900.0,20.8383,20.8542,20.8303,20.8303,129900.0
2013-12-31 11:00:00,26.21,26.24,26.21,26.23,122700.0,20.8303,20.8542,20.8303,20.8462,122700.0
2013-12-31 11:05:00,26.24,26.26,26.22,26.25,202800.0,20.8542,20.8701,20.8383,20.8621,202800.0
2013-12-31 11:10:00,26.26,26.29,26.25,26.28,147900.0,20.8701,20.8939,20.8621,20.886,147900.0
2013-12-31 11:15:00,26.28,26.28,26.24,26.24,118200.0,20.886,20.886,20.8542,20.8542,118200.0
2013-12-31 11:20:00,26.25,26.26,26.24,26.24,162300.0,20.8621,20.8701,20.8542,20.8542,162300.0
2013-12-31 11:25:00,26.24,26.24,26.22,26.23,88800.0,20.8542,20.8542,20.8383,20.8462,88800.0
2013-12-31 11:30:00,26.23,26.25,26.23,26.23,86700.0,20.8462,20.8621,20.8462,20.8462,86700.0
2013-12-31 11:35:00,26.23,26.24,26.2,26.21,80400.0,20.8462,20.8542,20.8224,20.8303,80400.0
2013-12-31 11:40:00,26.21,26.23,26.2,26.21,137400.0,20.8303,20.8462,20.8224,20.8303,137400.0
2013-12-31 11:45:00,26.21,26.22,26.21,26.22,56400.0,20.8303,20.8383,20.8303,20.8383,56400.0
2013-12-31 11:50:00,26.22,26.24,26.22,26.22,79200.0,20.8383,20.8542,20.8383,20.8383,79200.0
2013-12-31 11:55:00,26.22,26.26,26.22,26.26,133200.0,20.8383,20.8701,20.8383,20.8701,133200.0
2013-12-31 12:00:00,26.26,26.28,26.25,26.26,112800.0,20.8701,20.886,20.8621,20.8701,112800.0
2013-12-31 12:05:00,26.25,26.27,26.25,26.26,63600.0,20.8621,20.878,20.8621,20.8701,63600.0
2013-12-31 12:10:00,26.26,26.27,26.25,26.25,68700.0,20.8701,20.878,20.8621,20.8621,68700.0
2013-12-31 12:15:00,26.25,26.25,26.23,26.25,110700.0,20.8621,20.8621,20.8462,20.8621,110700.0
2013-12-31 12:20:00,26.25,26.25,26.23,26.25,57900.0,20.8621,20.8621,20.8462,20.8621,57900.0
2013-12-31 12:25:00,26.24,26.25,26.24,26.25,41700.0,20.8542,20.8621,20.8542,20.8621,41700.0
2013-12-31 12:30:00,26.25,26.26,26.25,26.26,69900.0,20.8621,20.8701,20.8621,20.8701,69900.0
2013-12-31 12:35:00,26.26,26.28,26.25,26.28,78600.0,20.8701,20.886,20.8621,20.886,78600.0
2013-12-31 12:40:00,26.28,26.28,26.26,26.27,45300.0,20.886,20.886,20.8701,20.878,45300.0
2013-12-31 12:45:00,26.27,26.27,26.25,26.26,82200.0,20.878,20.878,20.8621,20.8701,82200.0
2013-12-31 12:50:00,26.26,26.27,26.24,26.27,131100.0,20.8701,20.878,20.8542,20.878,131100.0
2013-12-31 12:55:00,26.26,26.27,26.26,26.27,61800.0,20.8701,20.878,20.8701,20.878,61800.0
2013-12-31 13:00:00,26.27,26.28,26.25,26.25,65100.0,20.878,20.886,20.8621,20.8621,65100.0
2013-12-31 13:05:00,26.25,26.26,26.25,26.26,75600.0,20.8621,20.8701,20.8621,20.8701,75600.0
2013-12-31 13:10:00,26.25,26.26,26.25,26.26,63000.0,20.8621,20.8701,20.8621,20.8701,63000.0
2013-12-31 13:15:00,26.26,26.27,26.25,26.25,109500.0,20.8701,20.878,20.8621,20.8621,109500.0
2013-12-31 13:20:00,26.25,26.26,26.24,26.24,74100.0,20.8621,20.8701,20.8542,20.8542,74100.0
2013-12-31 13:25:00,26.24,26.25,26.24,26.24,47100.0,20.8542,20.8621,20.8542,20.8542,47100.0
2013-12-31 13:30:00,26.24,26.24,26.22,26.22,110400.0,20.8542,20.8542,20.8383,20.8383,110400.0
2013-12-31 13:35:00,26.22,26.22,26.2,26.21,181800.0,20.8383,20.8383,20.8224,20.8303,181800.0
2013-12-31 13:40:00,26.21,26.21,26.19,26.19,117300.0,20.8303,20.8303,20.8144,20.8144,117300.0
2013-12-31 13:45:00,26.19,26.21,26.19,26.2,171600.0,20.8144,20.8303,20.8144,20.8224,171600.0
2013-12-31 13:50:00,26.2,26.21,26.19,26.21,123000.0,20.8224,20.8303,20.8144,20.8303,123000.0
2013-12-31 13:55:00,26.21,26.22,26.2,26.22,94800.0,20.8303,20.8383,20.8224,20.8383,94800.0
2013-12-31 14:00:00,26.22,26.22,26.21,26.21,102900.0,20.8383,20.8383,20.8303,20.8303,102900.0
2013-12-31 14:05:00,26.21,26.22,26.2,26.22,76500.0,20.8303,20.8383,20.8224,20.8383,76500.0
2013-12-31 14:10:00,26.22,26.22,26.21,26.21,109500.0,20.8383,20.8383,20.8303,20.8303,109500.0
2013-12-31 14:15:00,26.21,26.22,26.2,26.22,76800.0,20.8303,20.8383,20.8224,20.8383,76800.0
2013-12-31 14:20:00,26.22,26.22,26.21,26.21,107400.0,20.8383,20.8383,20.8303,20.8303,107400.0
2013-12-31 14:25:00,26.21,26.21,26.19,26.2,108900.0,20.8303,20.8303,20.8144,20.8224,108900.0
2013-12-31 14:30:00,26.2,26.2,26.18,26.18,205200.0,20.8224,20.8224,20.8065,20.8065,205200.0
2013-12-31 14:35:00,26.18,26.18,26.17,26.17,123900.0,20.8065,20.8065,20.7985,20.7985,123900.0
2013-12-31 14:40:00,26.17,26.18,26.16,26.16,147300.0,20.7985,20.8065,20.7906,20.7906,147300.0
2013-12-31 14:45:00,26.16,26.17,26.13,26.14,255300.0,20.7906,20.7985,20.7667,20.7747,255300.0
2013-12-31 14:50:00,26.13,26.15,26.13,26.13,133200.0,20.7667,20.7826,20.7667,20.7667,133200.0
2013-12-31 14:55:00,26.14,26.15,26.13,26.15,130800.0,20.7747,20.7826,20.7667,20.7826,130800.0
2013-12-31 15:00:00,26.14,26.15,26.13,26.13,111900.0,20.7747,20.7826,20.7667,20.7667,111900.0
2013-12-31 15:05:00,26.13,26.14,26.12,26.14,123600.0,20.7667,20.7747,20.7588,20.7747,123600.0
2013-12-31 15:10:00,26.14,26.14,26.13,26.14,65400.0,20.7747,20.7747,20.7667,20.7747,65400.0
2013-12-31 15:15:00,26.14,26.15,26.12,26.14,186300.0,20.7747,20.7826,20.7588,20.7747,186300.0
2013-12-31 15:20:00,26.14,26.15,26.14,26.15,199800.0,20.7747,20.7826,20.7747,20.7826,199800.0
2013-12-31 15:25:00,26.15,26.15,26.14,26.14,117900.0,20.7826,20.7826,20.7747,20.7747,117900.0
2013-12-31 15:30:00,26.14,26.18,26.14,26.18,141300.0,20.7747,20.8065,20.7747,20.8065,141300.0
2013-12-31 15:35:00,26.18,26.18,26.16,26.16,240000.0,20.8065,20.8065,20.7906,20.7906,240000.0
2013-12-31 15:40:00,26.16,26.18,26.15,26.17,162000.0,20.7906,20.8065,20.7826,20.7985,162000.0
2013-12-31 15:45:00,26.17,26.22,26.17,26.21,434400.0,20.7985,20.8383,20.7985,20.8303,434400.0
2013-12-31 15:50:00,26.21,26.22,26.21,26.22,239100.0,20.8303,20.8383,20.8303,20.8383,239100.0
2013-12-31 15:55:00,26.22,26.23,26.19,26.23,780000.0,20.8383,20.8462,20.8144,20.8462,780000.0
2014-01-02 09:30:00,26.23,26.29,26.16,26.28,1926300.0,20.8462,20.8939,20.7906,20.886,1926300.0
2014-01-02 09:35:00,26.28,26.33,26.23,26.32,537600.0,20.886,20.9257,20.8462,20.9177,537600.0
2014-01-02 09:40:00,26.32,26.33,26.25,26.27,351600.0,20.9177,20.9257,20.8621,20.878,351600.0
2014-01-02 09:45:00,26.27,26.3,26.25,26.28,233100.0,20.878,20.9018,20.8621,20.886,233100.0
2014-01-02 09:50:00,26.29,26.32,26.27,26.31,439500.0,20.8939,20.9177,20.878,20.9098,439500.0
2014-01-02 09:55:00,26.32,26.32,26.28,26.28,240000.0,20.9177,20.9177,20.886,20.886,240000.0
2014-01-02 10:00:00,26.28,26.32,26.27,26.31,278700.0,20.886,20.9177,20.878,20.9098,278700.0
2014-01-02 10:05:00,26.31,26.35,26.3,26.34,426300.0,20.9098,20.9416,20.9018,20.9336,426300.0
2014-01-02 10:10:00,26.34,26.42,26.34,26.42,404700.0,20.9336,20.9972,20.9336,20.9972,404700.0
2014-01-02 10:15:00,26.41,26.44,26.4,26.44,439500.0,20.9893,21.0131,20.9813,21.0131,439500.0
2014-01-02 10:20:00,26.44,26.49,26.42,26.49,535800.0,21.0131,21.0528,20.9972,21.0528,535800.0
2014-01-02 10:25:00,26.48,26.49,26.43,26.44,381300.0,21.0449,21.0528,21.0052,21.0131,381300.0
2014-01-02 10:30:00,26.44,26.45,26.42,26.45,450300.0,21.0131,21.0211,20.9972,21.0211,450300.0
2014-01-02 10:35:00,26.45,26.45,26.42,26.42,301500.0,21.0211,21.0211,20.9972,20.9972,301500.0
2014-01-02 10:40:00,26.42,26.45,26.42,26.45,185700.0,20.9972,21.0211,20.9972,21.0211,185700.0
2014-01-02 10:45:00,26.44,26.45,26.42,26.42,311700.0,21.0131,21.0211,20.9972,20.9972,311700.0
2014-01-02 10:50:00,26.42,26.44,26.41,26.43,318600.0,20.9972,21.0131,20.9893,21.0052,318600.0
2014-01-02 10:55:00,26.43,26.44,26.43,26.44,182100.0,21.0052,21.0131,21.0052,21.0131,182100.0
2014-01-02 11:00:00,26.44,26.44,26.38,26.38,200700.0,21.0131,21.0131,20.9654,20.9654,200700.0
2014-01-02 11:05:00,26.38,26.4,26.37,26.39,188700.0,20.9654,20.9813,20.9575,20.9734,188700.0
2014-01-02 11:10:00,26.38,26.42,26.38,26.41,143700.0,20.9654,20.9972,20.9654,20.9893,143700.0
2014-01-02 11:15:00,26.41,26.41,26.39,26.4,190800.0,20.9893,20.9893,20.9734,20.9813,190800.0
2014-01-02 11:20:00,26.4,26.43,26.4,26.42,231900.0,20.9813,21.0052,20.9813,20.9972,231900.0
2014-01-02 11:25:00,26.42,26.43,26.41,26.42,266100.0,20.9972,21.0052,20.9893,20.9972,266100.0
2014-01-02 11:30:00,26.42,26.43,26.42,26.42,225600.0,20.9972,21.0052,20.9972,20.9972,225600.0
2014-01-02 11:35:00,26.42,26.44,26.41,26.42,271200.0,20.9972,21.0131,20.9893,20.9972,271200.0
2014-01-02 11:40:00,26.41,26.42,26.41,26.42,159600.0,20.9893,20.9972,20.9893,20.9972,159600.0
2014-01-02 11:45:00,26.42,26.43,26.41,26.42,244500.0,20.9972,21.0052,20.9893,20.9972,244500.0
2014-01-02 11:50:00,26.42,26.42,26.38,26.39,204600.0,20.9972,20.9972,20.9654,20.9734,204600.0
2014-01-02 11:55:00,26.39,26.41,26.38,26.41,171300.0,20.9734,20.9893,20.9654,20.9893,171300.0
2014-01-02 12:00:00,26.41,26.42,26.4,26.42,164700.0,20.9893,20.9972,20.9813,20.9972,164700.0
2014-01-02 12:05:00,26.42,26.42,26.4,26.41,129000.0,20.9972,20.9972,20.9813,20.9893,129000.0
2014-01-02 12:10:00,26.42,26.42,26.4,26.41,172500.0,20.9972,20.9972,20.9813,20.9893,172500.0
2014-01-02 12:15:00,26.41,26.42,26.4,26.4,131700.0,20.9893,20.9972,20.9813,20.9813,131700.0
2014-01-02 12:20:00,26.4,26.4,26.39,26.39,141900.0,20.9813,20.9813,20.9734,20.9734,141900.0
2014-01-02 12:25:00,26.4,26.4,26.39,26.39,178500.0,20.9813,20.9813,20.9734,20.9734,178500.0
2014-01-02 12:30:00,26.39,26.39,26.36,26.38,178200.0,20.9734,20.9734,20.9495,20.9654,178200.0
2014-01-02 12:35:00,26.38,26.39,26.38,26.39,139500.0,20.9654,20.9734,20.9654,20.9734,139500.0
2014-01-02 12:40:00,26.39,26.39,26.38,26.38,123000.0,20.9734,20.9734,20.9654,20.9654,123000.0
2014-01-02 12:45:00,26.38,26.4,26.38,26.4,142200.0,20.9654,20.9813,20.9654,20.9813,142200.0
2014-01-02 12:50:00,26.4,26.4,26.37,26.39,144900.0,20.9813,20.9813,20.9575,20.9734,144900.0
2014-01-02 12:55:00,26.39,26.4,26.39,26.4,109200.0,20.9734,20.9813,20.9734,20.9813,109200.0
2014-01-02 13:00:00,26.41,26.42,26.4,26.41,157500.0,20.9893,20.9972,20.9813,20.9893,157500.0
2014-01-02 13:05:00,26.41,26.41,26.4,26.4,122100.0,20.9893,20.9893,20.9813,20.9813,122100.0
2014-01-02 13:10:00,26.4,26.41,26.4,26.4,90300.0,20.9813,20.9893,20.9813,20.9813,90300.0
2014-01-02 13:15:00,26.41,26.42,26.4,26.42,146100.0,20.9893,20.9972,20.9813,20.9972,146100.0
2014-01-02 13:20:00,26.41,26.42,26.41,26.41,168300.0,20.9893,20.9972,20.9893,20.9893,168300.0
2014-01-02 13:25:00,26.41,26.42,26.4,26.41,164400.0,20.9893,20.9972,20.9813,20.9893,164400.0
2014-01-02 13:30:00,26.41,26.41,26.4,26.41,214500.0,20.9893,20.9893,20.9813,20.9893,214500.0
2014-01-02 13:35:00,26.41,26.42,26.4,26.41,207000.0,20.9893,20.9972,20.9813,20.9893,207000.0
2014-01-02 13:40:00,26.41,26.42,26.4,26.42,244200.0,20.9893,20.9972,20.9813,20.9972,244200.0
2014-01-02 13:45:00,26.42,26.44,26.41,26.42,270900.0,20.9972,21.0131,20.9893,20.9972,270900.0
2014-01-02 13:50:00,26.42,26.43,26.41,26.42,193200.0,20.9972,21.0052,20.9893,20.9972,193200.0
2014-01-02 13:55:00,26.41,26.42,26.41,26.41,125700.0,20.9893,20.9972,20.9893,20.9893,125700.0
2014-01-02 14:00:00,26.41,26.43,26.41,26.42,159600.0,20.9893,21.0052,20.9893,20.9972,159600.0
2014-01-02 14:05:00,26.43,26.43,26.42,26.42,338400.0,21.0052,21.0052,20.9972,20.9972,338400.0
2014-01-02 14:10:00,26.42,26.42,26.38,26.38,328200.0,20.9972,20.9972,20.9654,20.9654,328200.0
2014-01-02 14:15:00,26.38,26.38,26.33,26.34,180000.0,20.9654,20.9654,20.9257,20.9336,180000.0
2014-01-02 14:20:00,26.34,26.38,26.33,26.37,263700.0,20.9336,20.9654,20.9257,20.9575,263700.0
2014-01-02 14:25:00,26.38,26.38,26.36,26.36,223200.0,20.9654,20.9654,20.9495,20.9495,223200.0
2014-01-02 14:30:00,26.36,26.36,26.35,26.35,146400.0,20.9495,20.9495,20.9416,20.9416,146400.0
2014-01-02 14:35:00,26.36,26.36,26.35,26.36,193200.0,20.9495,20.9495,20.9416,20.9495,193200.0
2014-01-02 14:40:00,26.36,26.37,26.36,26.37,212400.0,20.9495,20.9575,20.9495,20.9575,212400.0
2014-01-02 14:45:00,26.37,26.37,26.36,26.37,167700.0,20.9575,20.9575,20.9495,20.9575,167700.0
2014-01-02 14:50:00,26.37,26.37,26.36,26.36,154500.0,20.9575,20.9575,20.9495,20.9495,154500.0
2014-01-02 14:55:00,26.36,26.36,26.33,26.33,173700.0,20.9495,20.9495,20.9257,20.9257,173700.0
2014-01-02 15:00:00,26.33,26.35,26.32,26.33,249000.0,20.9257,20.9416,20.9177,20.9257,249000.0
2014-01-02 15:05:00,26.32,26.34,26.32,26.34,120900.0,20.9177,20.9336,20.9177,20.9336,120900.0
2014-01-02 15:10:00,26.34,26.36,26.34,26.35,246300.0,20.9336,20.9495,20.9336,20.9416,246300.0
2014-01-02 15:15:00,26.35,26.35,26.33,26.34,244800.0,20.9416,20.9416,20.9257,20.9336,244800.0
2014-01-02 15:20:00,26.34,26.35,26.34,26.34,307800.0,20.9336,20.9416,20.9336,20.9336,307800.0
2014-01-02 15:25:00,26.34,26.35,26.33,26.34,217800.0,20.9336,20.9416,20.9257,20.9336,217800.0
2014-01-02 15:30:00,26.34,26.34,26.32,26.33,314400.0,20.9336,20.9336,20.9177,20.9257,314400.0
2014-01-02 15:35:00,26.33,26.34,26.31,26.32,384300.0,20.9257,20.9336,20.9098,20.9177,384300.0
2014-01-02 15:40:00,26.32,26.34,26.31,26.33,346200.0,20.9177,20.9336,20.9098,20.9257,346200.0
2014-01-02 15:45:00,26.33,26.37,26.33,26.36,413100.0,20.9257,20.9575,20.9257,20.9495,413100.0
2014-01-02 15:50:00,26.36,26.36,26.32,26.34,399600.0,20.9495,20.9495,20.9177,20.9336,399600.0
2014-01-02 15:55:00,26.34,26.35,26.29,26.31,976800.0,20.9336,20.9416,20.8939,20.9098,976800.0
2014-01-03 09:30:00,26.27,26.38,26.27,26.33,659100.0,20.878,20.9654,20.878,20.9257,659100.0
2014-01-03 09:35:00,26.35,26.35,26.26,26.27,348300.0,20.9416,20.9416,20.8701,20.878,348300.0
2014-01-03 09:40:00,26.25,26.27,26.17,26.19,407700.0,20.8621,20.878,20.7985,20.8144,407700.0
2014-01-03 09:45:00,26.19,26.29,26.18,26.26,669600.0,20.8144,20.8939,20.8065,20.8701,669600.0
2014-01-03 09:50:00,26.26,26.33,26.26,26.26,381000.0,20.8701,20.9257,20.8701,20.8701,381000.0
2014-01-03 09:55:00,26.26,26.31,26.26,26.3,243300.0,20.8701,20.9098,20.8701,20.9018,243300.0
2014-01-03 10:00:00,26.3,26.32,26.29,26.3,566700.0,20.9018,20.9177,20.8939,20.9018,566700.0
2014-01-03 10:05:00,26.3,26.31,26.26,26.26,333900.0,20.9018,20.9098,20.8701,20.8701,333900.0
2014-01-03 10:10:00,26.26,26.27,26.23,26.24,374100.0,20.8701,20.878,20.8462,20.8542,374100.0
2014-01-03 10:15:00,26.24,26.25,26.22,26.22,396000.0,20.8542,20.8621,20.8383,20.8383,396000.0
2014-01-03 10:20:00,26.22,26.22,26.2,26.21,222900.0,20.8383,20.8383,20.8224,20.8303,222900.0
2014-01-03 10:25:00,26.21,26.23,26.21,26.23,235500.0,20.8303,20.8462,20.8303,20.8462,235500.0
2014-01-03 10:30:00,26.23,26.26,26.23,26.26,177900.0,20.8462,20.8701,20.8462,20.8701,177900.0
2014-01-03 10:35:00,26.26,26.3,26.26,26.29,284100.0,20.8701,20.9018,20.8701,20.8939,284100.0
2014-01-03 10:40:00,26.29,26.31,26.28,26.3,204600.0,20.8939,20.9098,20.886,20.9018,204600.0
2014-01-03 10:45:00,26.3,26.3,26.26,26.26,263700.0,20.9018,20.9018,20.8701,20.8701,263700.0
2014-01-03 10:50:00,26.26,26.3,26.26,26.26,228900.0,20.8701,20.9018,20.8701,20.8701,228900.0
2014-01-03 10:55:00,26.26,26.3,26.24,26.3,233400.0,20.8701,20.9018,20.8542,20.9018,233400.0
2014-01-03 11:00:00,26.3,26.3,26.29,26.29,154500.0,20.9018,20.9018,20.8939,20.8939,154500.0
2014-01-03 11:05:00,26.29,26.32,26.28,26.32,174300.0,20.8939,20.9177,20.886,20.9177,174300.0
2014-01-03 11:10:00,26.32,26.32,26.3,26.3,201300.0,20.9177,20.9177,20.9018,20.9018,201300.0
2014-01-03 11:15:00,26.3,26.31,26.26,26.28,181800.0,20.9018,20.9098,20.8701,20.886,181800.0
2014-01-03 11:20:00,26.28,26.28,26.26,26.27,132000.0,20.886,20.886,20.8701,20.878,132000.0
2014-01-03 11:25:00,26.27,26.28,26.24,26.25,142800.0,20.878,20.886,20.8542,20.8621,142800.0
2014-01-03 11:30:00,26.25,26.26,26.24,26.24,111900.0,20.8621,20.8701,20.8542,20.8542,111900.0
2014-01-03 11:35:00,26.24,26.25,26.23,26.23,123600.0,20.8542,20.8621,20.8462,20.8462,123600.0
2014-01-03 11:40:00,26.23,26.23,26.21,26.22,89700.0,20.8462,20.8462,20.8303,20.8383,89700.0
2014-01-03 11:45:00,26.22,26.23,26.21,26.23,135000.0,20.8383,20.8462,20.8303,20.8462,135000.0
2014-01-03 11:50:00,26.23,26.26,26.23,26.25,101400.0,20.8462,20.8701,20.8462,20.8621,101400.0
2014-01-03 11:55:00,26.26,26.26,26.23,26.24,122100.0,20.8701,20.8701,20.8462,20.8542,122100.0
2014-01-03 12:00:00,26.24,26.24,26.22,26.23,103200.0,20.8542,20.8542,20.8383,20.8462,103200.0
2014-01-03 12:05:00,26.23,26.23,26.2,26.22,155100.0,20.8462,20.8462,20.8224,20.8383,155100.0
2014-01-03 12:10:00,26.22,26.24,26.21,26.24,94500.0,20.8383,20.8542,20.8303,20.8542,94500.0
2014-01-03 12:15:00,26.23,26.25,26.22,26.22,123600.0,20.8462,20.8621,20.8383,20.8383,123600.0
2014-01-03 12:20:00,26.22,26.24,26.21,26.24,94500.0,20.8383,20.8542,20.8303,20.8542,94500.0
2014-01-03 12:25:00,26.24,26.26,26.23,26.26,130200.0,20.8542,20.8701,20.8462,20.8701,130200.0
2014-01-03 12:30:00,26.26,26.27,26.24,26.25,165300.0,20.8701,20.878,20.8542,20.8621,165300.0
2014-01-03 12:35:00,26.25,26.27,26.25,26.27,123900.0,20.8621,20.878,20.8621,20.878,123900.0
2014-01-03 12:40:00,26.26,26.27,26.25,26.26,99900.0,20.8701,20.878,20.8621,20.8701,99900.0
2014-01-03 12:45:00,26.26,26.26,26.25,26.26,113700.0,20.8701,20.8701,20.8621,20.8701,113700.0
2014-01-03 12:50:00,26.26,26.26,26.25,26.26,126300.0,20.8701,20.8701,20.8621,20.8701,126300.0
2014-01-03 12:55:00,26.26,26.26,26.23,26.24,109200.0,20.8701,20.8701,20.8462,20.8542,109200.0
2014-01-03 13:00:00,26.24,26.25,26.24,26.25,100800.0,20.8542,20.8621,20.8542,20.8621,100800.0
2014-01-03 13:05:00,26.25,26.25,26.25,26.25,89100.0,20.8621,20.8621,20.8621,20.8621,89100.0
2014-01-03 13:10:00,26.25,26.25,26.24,26.24,86400.0,20.8621,20.8621,20.8542,20.8542,86400.0
2014-01-03 13:15:00,26.24,26.24,26.22,26.23,106800.0,20.8542,20.8542,20.8383,20.8462,106800.0
2014-01-03 13:20:00,26.23,26.25,26.23,26.24,100500.0,20.8462,20.8621,20.8462,20.8542,100500.0
2014-01-03 13:25:00,26.24,26.25,26.22,26.22,122100.0,20.8542,20.8621,20.8383,20.8383,122100.0
2014-01-03 13:30:00,26.22,26.23,26.21,26.22,124500.0,20.8383,20.8462,20.8303,20.8383,124500.0
2014-01-03 13:35:00,26.22,26.23,26.21,26.23,142800.0,20.8383,20.8462,20.8303,20.8462,142800.0
2014-01-03 13:40:00,26.23,26.23,26.2,26.21,123000.0,20.8462,20.8462,20.8224,20.8303,123000.0
2014-01-03 13:45:00,26.22,26.23,26.21,26.22,65400.0,20.8383,20.8462,20.8303,20.8383,65400.0
2014-01-03 13:50:00,26.23,26.23,26.21,26.23,112800.0,20.8462,20.8462,20.8303,20.8462,112800.0
2014-01-03 13:55:00,26.23,26.23,26.22,26.23,75900.0,20.8462,20.8462,20.8383,20.8462,75900.0
2014-01-03 14:00:00,26.23,26.24,26.22,26.23,130200.0,20.8462,20.8542,20.8383,20.8462,130200.0
2014-01-03 14:05:00,26.23,26.23,26.21,26.21,132900.0,20.8462,20.8462,20.8303,20.8303,132900.0
2014-01-03 14:10:00,26.21,26.23,26.2,26.22,182400.0,20.8303,20.8462,20.8224,20.8383,182400.0
2014-01-03 14:15:00,26.23,26.23,26.22,26.22,130800.0,20.8462,20.8462,20.8383,20.8383,130800.0
2014-01-03 14:20:00,26.22,26.23,26.21,26.22,148200.0,20.8383,20.8462,20.8303,20.8383,148200.0
2014-01-03 14:25:00,26.22,26.23,26.21,26.21,170400.0,20.8383,20.8462,20.8303,20.8303,170400.0
2014-01-03 14:30:00,26.21,26.23,26.21,26.22,152100.0,20.8303,20.8462,20.8303,20.8383,152100.0
2014-01-03 14:35:00,26.22,26.22,26.21,26.22,84900.0,20.8383,20.8383,20.8303,20.8383,84900.0
2014-01-03 14:40:00,26.22,26.22,26.21,26.22,102300.0,20.8383,20.8383,20.8303,20.8383,102300.0
2014-01-03 14:45:00,26.22,26.26,26.22,26.25,130800.0,20.8383,20.8701,20.8383,20.8621,130800.0
2014-01-03 14:50:00,26.25,26.26,26.24,26.25,137100.0,20.8621,20.8701,20.8542,20.8621,137100.0
2014-01-03 14:55:00,26.25,26.25,26.23,26.23,133800.0,20.8621,20.8621,20.8462,20.8462,133800.0
2014-01-03 15:00:00,26.23,26.25,26.23,26.24,108300.0,20.8462,20.8621,20.8462,20.8542,108300.0
2014-01-03 15:05:00,26.24,26.24,26.21,26.22,171600.0,20.8542,20.8542,20.8303,20.8383,171600.0
2014-01-03 15:10:00,26.22,26.27,26.22,26.25,228300.0,20.8383,20.878,20.8383,20.8621,228300.0
2014-01-03 15:15:00,26.25,26.28,26.25,26.27,243600.0,20.8621,20.886,20.8621,20.878,243600.0
2014-01-03 15:20:00,26.27,26.27,26.25,26.26,169200.0,20.878,20.878,20.8621,20.8701,169200.0
2014-01-03 15:25:00,26.26,26.26,26.23,26.24,211500.0,20.8701,20.8701,20.8462,20.8542,211500.0
2014-01-03 15:30:00,26.25,26.25,26.24,26.24,167700.0,20.8621,20.8621,20.8542,20.8542,167700.0
2014-01-03 15:35:00,26.24,26.24,26.23,26.24,221700.0,20.8542,20.8542,20.8462,20.8542,221700.0
2014-01-03 15:40:00,26.24,26.24,26.21,26.22,408300.0,20.8542,20.8542,20.8303,20.8383,408300.0
2014-01-03 15:45:00,26.22,26.24,26.21,26.23,279900.0,20.8383,20.8542,20.8303,20.8462,279900.0
2014-01-03 15:50:00,26.24,26.24,26.21,26.21,452400.0,20.8542,20.8542,20.8303,20.8303,452400.0
2014-01-03 15:55:00,26.21,26.23,26.2,26.21,608100.0,20.8303,20.8462,20.8224,20.8303,608100.0
2014-01-06 09:30:00,26.29,26.3,26.19,26.19,533400.0,20.8939,20.9018,20.8144,20.8144,533400.0
2014-01-06 09:35:00,26.19,26.28,26.17,26.26,272400.0,20.8144,20.886,20.7985,20.8701,272400.0
2014-01-06 09:40:00,26.26,26.26,26.17,26.22,201900.0,20.8701,20.8701,20.7985,20.8383,201900.0
2014-01-06 09:45:00,26.21,26.23,26.16,26.21,467700.0,20.8303,20.8462,20.7906,20.8303,467700.0
2014-01-06 09:50:00,26.2,26.2,26.14,26.14,118800.0,20.8224,20.8224,20.7747,20.7747,118800.0
2014-01-06 09:55:00,26.14,26.16,26.12,26.12,127200.0,20.7747,20.7906,20.7588,20.7588,127200.0
2014-01-06 10:00:00,26.13,26.14,26.09,26.12,250800.0,20.7667,20.7747,20.7349,20.7588,250800.0
2014-01-06 10:05:00,26.11,26.14,26.1,26.11,208800.0,20.7508,20.7747,20.7429,20.7508,208800.0
2014-01-06 10:10:00,26.11,26.11,26.08,26.09,109200.0,20.7508,20.7508,20.727,20.7349,109200.0
2014-01-06 10:15:00,26.09,26.1,26.08,26.1,99300.0,20.7349,20.7429,20.727,20.7429,99300.0
2014-01-06 10:20:00,26.1,26.14,26.09,26.09,568800.0,20.7429,20.7747,20.7349,20.7349,568800.0
2014-01-06 10:25:00,26.09,26.11,26.08,26.09,253500.0,20.7349,20.7508,20.727,20.7349,253500.0
2014-01-06 10:30:00,26.1,26.12,26.09,26.11,118500.0,20.7429,20.7588,20.7349,20.7508,118500.0
2014-01-06 10:35:00,26.11,26.11,26.08,26.09,144000.0,20.7508,20.7508,20.727,20.7349,144000.0
2014-01-06 10:40:00,26.09,26.1,26.08,26.09,177300.0,20.7349,20.7429,20.727,20.7349,177300.0
2014-01-06 10:45:00,26.09,26.1,26.07,26.09,89100.0,20.7349,20.7429,20.7191,20.7349,89100.0
2014-01-06 10:50:00,26.09,26.09,26.07,26.08,174600.0,20.7349,20.7349,20.7191,20.727,174600.0
2014-01-06 10:55:00,26.08,26.09,26.03,26.04,162600.0,20.727,20.7349,20.6873,20.6952,162600.0
2014-01-06 11:00:00,26.03,26.07,26.03,26.07,141600.0,20.6873,20.7191,20.6873,20.7191,141600.0
2014-01-06 11:05:00,26.06,26.07,26.04,26.06,159300.0,20.7111,20.7191,20.6952,20.7111,159300.0
2014-01-06 11:10:00,26.06,26.07,26.04,26.05,201300.0,20.7111,20.7191,20.6952,20.7032,201300.0
2014-01-06 11:15:00,26.05,26.05,26.0,26.02,431700.0,20.7032,20.7032,20.6634,20.6793,431700.0
2014-01-06 11:20:00,26.02,26.02,26.01,26.01,147900.0,20.6793,20.6793,20.6714,20.6714,147900.0
2014-01-06 11:25:00,26.01,26.02,26.0,26.01,144000.0,20.6714,20.6793,20.6634,20.6714,144000.0
2014-01-06 11:30:00,26.02,26.02,26.0,26.0,155400.0,20.6793,20.6793,20.6634,20.6634,155400.0
2014-01-06 11:35:00,26.0,26.04,26.0,26.03,182400.0,20.6634,20.6952,20.6634,20.6873,182400.0
2014-01-06 11:40:00,26.03,26.04,26.02,26.02,82200.0,20.6873,20.6952,20.6793,20.6793,82200.0
2014-01-06 11:45:00,26.02,26.03,26.0,26.02,140100.0,20.6793,20.6873,20.6634,20.6793,140100.0
2014-01-06 11:50:00,26.02,26.05,26.02,26.04,70200.0,20.6793,20.7032,20.6793,20.6952,70200.0
2014-01-06 11:55:00,26.04,26.06,26.03,26.05,95700.0,20.6952,20.7111,20.6873,20.7032,95700.0
2014-01-06 12:00:00,26.05,26.06,26.03,26.05,97200.0,20.7032,20.7111,20.6873,20.7032,97200.0
2014-01-06 12:05:00,26.05,26.06,26.04,26.04,90600.0,20.7032,20.7111,20.6952,20.6952,90600.0
2014-01-06 12:10:00,26.04,26.04,26.02,26.03,261000.0,20.6952,20.6952,20.6793,20.6873,261000.0
2014-01-06 12:15:00,26.03,26.03,26.01,26.02,69600.0,20.6873,20.6873,20.6714,20.6793,69600.0
2014-01-06 12:20:00,26.02,26.03,26.01,26.03,73500.0,20.6793,20.6873,20.6714,20.6873,73500.0
2014-01-06 12:25:00,26.03,26.03,26.0,26.0,96900.0,20.6873,20.6873,20.6634,20.6634,96900.0
2014-01-06 12:30:00,26.0,26.0,25.98,25.99,82200.0,20.6634,20.6634,20.6475,20.6555,82200.0
2014-01-06 12:35:00,25.99,25.99,25.97,25.97,117300.0,20.6555,20.6555,20.6396,20.6396,117300.0
2014-01-06 12:40:00,25.97,25.99,25.96,25.99,87900.0,20.6396,20.6555,20.6316,20.6555,87900.0
2014-01-06 12:45:00,25.98,25.99,25.97,25.98,114300.0,20.6475,20.6555,20.6396,20.6475,114300.0
2014-01-06 12:50:00,25.97,26.01,25.97,26.0,83100.0,20.6396,20.6714,20.6396,20.6634,83100.0
2014-01-06 12:55:00,26.0,26.01,25.98,25.99,60900.0,20.6634,20.6714,20.6475,20.6555,60900.0
2014-01-06 13:00:00,26.0,26.0,25.97,25.97,109800.0,20.6634,20.6634,20.6396,20.6396,109800.0
2014-01-06 13:05:00,25.97,25.98,25.94,25.94,213900.0,20.6396,20.6475,20.6157,20.6157,213900.0
2014-01-06 13:10:00,25.94,25.95,25.93,25.94,183600.0,20.6157,20.6237,20.6078,20.6157,183600.0
2014-01-06 13:15:00,25.94,25.95,25.93,25.95,118500.0,20.6157,20.6237,20.6078,20.6237,118500.0
2014-01-06 13:20:00,25.94,25.97,25.94,25.94,274200.0,20.6157,20.6396,20.6157,20.6157,274200.0
2014-01-06 13:25:00,25.94,25.95,25.93,25.94,169200.0,20.6157,20.6237,20.6078,20.6157,169200.0
2014-01-06 13:30:00,25.94,25.95,25.93,25.94,116100.0,20.6157,20.6237,20.6078,20.6157,116100.0
2014-01-06 13:35:00,25.93,25.96,25.93,25.96,99000.0,20.6078,20.6316,20.6078,20.6316,99000.0
2014-01-06 13:40:00,25.96,25.97,25.96,25.96,86400.0,20.6316,20.6396,20.6316,20.6316,86400.0
2014-01-06 13:45:00,25.96,25.97,25.95,25.95,90300.0,20.6316,20.6396,20.6237,20.6237,90300.0
2014-01-06 13:50:00,25.96,26.01,25.96,25.98,237000.0,20.6316,20.6714,20.6316,20.6475,237000.0
2014-01-06 13:55:00,25.98,26.01,25.98,26.01,114600.0,20.6475,20.6714,20.6475,20.6714,114600.0
2014-01-06 14:00:00,26.0,26.02,25.99,25.99,87300.0,20.6634,20.6793,20.6555,20.6555,87300.0
2014-01-06 14:05:00,25.99,25.99,25.97,25.97,96300.0,20.6555,20.6555,20.6396,20.6396,96300.0
2014-01-06 14:10:00,25.97,26.0,25.97,25.98,120300.0,20.6396,20.6634,20.6396,20.6475,120300.0
2014-01-06 14:15:00,25.98,25.98,25.97,25.98,95400.0,20.6475,20.6475,20.6396,20.6475,95400.0
2014-01-06 14:20:00,25.97,25.99,25.97,25.98,90900.0,20.6396,20.6555,20.6396,20.6475,90900.0
2014-01-06 14:25:00,25.98,25.98,25.96,25.97,100800.0,20.6475,20.6475,20.6316,20.6396,100800.0
2014-01-06 14:30:00,25.97,26.01,25.97,26.01,234600.0,20.6396,20.6714,20.6396,20.6714,234600.0
2014-01-06 14:35:00,26.0,26.03,26.0,26.03,78900.0,20.6634,20.6873,20.6634,20.6873,78900.0
2014-01-06 14:40:00,26.03,26.06,26.02,26.05,256500.0,20.6873,20.7111,20.6793,20.7032,256500.0
2014-01-06 14:45:00,26.05,26.05,26.03,26.04,126900.0,20.7032,20.7032,20.6873,20.6952,126900.0
2014-01-06 14:50:00,26.04,26.05,26.03,26.05,126300.0,20.6952,20.7032,20.6873,20.7032,126300.0
2014-01-06 14:55:00,26.05,26.07,26.05,26.06,218400.0,20.7032,20.7191,20.7032,20.7111,218400.0
2014-01-06 15:00:00,26.05,26.06,26.02,26.02,119100.0,20.7032,20.7111,20.6793,20.6793,119100.0
2014-01-06 15:05:00,26.03,26.05,26.02,26.04,163500.0,20.6873,20.7032,20.6793,20.6952,163500.0
2014-01-06 15:10:00,26.04,26.05,26.03,26.04,117300.0,20.6952,20.7032,20.6873,20.6952,117300.0
2014-01-06 15:15:00,26.04,26.07,26.03,26.04,131700.0,20.6952,20.7191,20.6873,20.6952,131700.0
2014-01-06 15:20:00,26.05,26.05,26.03,26.04,112800.0,20.7032,20.7032,20.6873,20.6952,112800.0
2014-01-06 15:25:00,26.04,26.06,26.04,26.06,128100.0,20.6952,20.7111,20.6952,20.7111,128100.0
2014-01-06 15:30:00,26.06,26.06,26.02,26.02,188100.0,20.7111,20.7111,20.6793,20.6793,188100.0
2014-01-06 15:35:00,26.02,26.04,26.01,26.04,120300.0,20.6793,20.6952,20.6714,20.6952,120300.0
2014-01-06 15:40:00,26.04,26.05,26.01,26.05,207300.0,20.6952,20.7032,20.6714,20.7032,207300.0
2014-01-06 15:45:00,26.04,26.05,26.04,26.04,282600.0,20.6952,20.7032,20.6952,20.6952,282600.0
2014-01-06 15:50:00,26.04,26.06,26.03,26.06,491100.0,20.6952,20.7111,20.6873,20.7111,491100.0
2014-01-06 15:55:00,26.06,26.08,26.06,26.06,1692600.0,20.7111,20.727,20.7111,20.7111,1692600.0
2014-01-07 09:30:00,26.06,26.13,25.97,26.06,380400.0,20.7111,20.7667,20.6396,20.7111,380400.0
2014-01-07 09:35:00,26.07,26.08,26.0,26.03,233400.0,20.7191,20.727,20.6634,20.6873,233400.0
2014-01-07 09:40:00,26.03,26.08,26.0,26.05,327000.0,20.6873,20.727,20.6634,20.7032,327000.0
2014-01-07 09:45:00,26.05,26.11,26.05,26.06,187200.0,20.7032,20.7508,20.7032,20.7111,187200.0
2014-01-07 09:50:00,26.05,26.07,26.04,26.06,125700.0,20.7032,20.7191,20.6952,20.7111,125700.0
2014-01-07 09:55:00,26.06,26.09,26.04,26.09,228900.0,20.7111,20.7349,20.6952,20.7349,228900.0
2014-01-07 10:00:00,26.09,26.1,26.07,26.07,184800.0,20.7349,20.7429,20.7191,20.7191,184800.0
2014-01-07 10:05:00,26.07,26.08,26.05,26.06,139800.0,20.7191,20.727,20.7032,20.7111,139800.0
2014-01-07 10:10:00,26.06,26.09,26.04,26.09,141300.0,20.7111,20.7349,20.6952,20.7349,141300.0
2014-01-07 10:15:00,26.09,26.1,26.05,26.05,147600.0,20.7349,20.7429,20.7032,20.7032,147600.0
2014-01-07 10:20:00,26.05,26.11,26.04,26.1,183600.0,20.7032,20.7508,20.6952,20.7429,183600.0
2014-01-07 10:25:00,26.1,26.12,26.1,26.11,214500.0,20.7429,20.7588,20.7429,20.7508,214500.0
2014-01-07 10:30:00,26.11,26.13,26.11,26.13,240300.0,20.7508,20.7667,20.7508,20.7667,240300.0
2014-01-07 10:35:00,26.13,26.16,26.11,26.16,153600.0,20.7667,20.7906,20.7508,20.7906,153600.0
2014-01-07 10:40:00,26.16,26.21,26.16,26.18,406500.0,20.7906,20.8303,20.7906,20.8065,406500.0
2014-01-07 10:45:00,26.18,26.2,26.18,26.2,171600.0,20.8065,20.8224,20.8065,20.8224,171600.0
2014-01-07 10:50:00,26.2,26.2,26.18,26.18,184500.0,20.8224,20.8224,20.8065,20.8065,184500.0
2014-01-07 10:55:00,26.19,26.23,26.17,26.22,363900.0,20.8144,20.8462,20.7985,20.8383,363900.0
2014-01-07 11:00:00,26.23,26.24,26.21,26.22,216900.0,20.8462,20.8542,20.8303,20.8383,216900.0
2014-01-07 11:05:00,26.22,26.23,26.21,26.23,146100.0,20.8383,20.8462,20.8303,20.8462,146100.0
2014-01-07 11:10:00,26.23,26.25,26.22,26.22,301500.0,20.8462,20.8621,20.8383,20.8383,301500.0
2014-01-07 11:15:00,26.22,26.23,26.2,26.21,285300.0,20.8383,20.8462,20.8224,20.8303,285300.0
2014-01-07 11:20:00,26.21,26.24,26.19,26.24,337500.0,20.8303,20.8542,20.8144,20.8542,337500.0
2014-01-07 11:25:00,26.24,26.26,26.24,26.24,212700.0,20.8542,20.8701,20.8542,20.8542,212700.0
2014-01-07 11:30:00,26.24,26.28,26.24,26.27,214800.0,20.8542,20.886,20.8542,20.878,214800.0
2014-01-07 11:35:00,26.27,26.27,26.25,26.26,122700.0,20.878,20.878,20.8621,20.8701,122700.0
2014-01-07 11:40:00,26.25,26.28,26.25,26.26,187800.0,20.8621,20.886,20.8621,20.8701,187800.0
2014-01-07 11:45:00,26.26,26.28,26.26,26.26,124800.0,20.8701,20.886,20.8701,20.8701,124800.0
2014-01-07 11:50:00,26.26,26.27,26.24,26.25,201300.0,20.8701,20.878,20.8542,20.8621,201300.0
2014-01-07 11:55:00,26.25,26.25,26.23,26.23,137100.0,20.8621,20.8621,20.8462,20.8462,137100.0
2014-01-07 12:00:00,26.23,26.25,26.23,26.24,102900.0,20.8462,20.8621,20.8462,20.8542,102900.0
2014-01-07 12:05:00,26.24,26.25,26.22,26.22,134700.0,20.8542,20.8621,20.8383,20.8383,134700.0
2014-01-07 12:10:00,26.22,26.22,26.2,26.2,96000.0,20.8383,20.8383,20.8224,20.8224,96000.0
2014-01-07 12:15:00,26.2,26.2,26.18,26.19,101100.0,20.8224,20.8224,20.8065,20.8144,101100.0
2014-01-07 12:20:00,26.18,26.18,26.17,26.18,101700.0,20.8065,20.8065,20.7985,20.8065,101700.0
2014-01-07 12:25:00,26.18,26.19,26.18,26.18,70500.0,20.8065,20.8144,20.8065,20.8065,70500.0
2014-01-07 12:30:00,26.18,26.2,26.18,26.19,72300.0,20.8065,20.8224,20.8065,20.8144,72300.0
2014-01-07 12:35:00,26.19,26.21,26.18,26.19,63000.0,20.8144,20.8303,20.8065,20.8144,63000.0
2014-01-07 12:40:00,26.18,26.19,26.17,26.19,49200.0,20.8065,20.8144,20.7985,20.8144,49200.0
2014-01-07 12:45:00,26.19,26.2,26.18,26.18,59100.0,20.8144,20.8224,20.8065,20.8065,59100.0
2014-01-07 12:50:00,26.18,26.19,26.18,26.19,51900.0,20.8065,20.8144,20.8065,20.8144,51900.0
2014-01-07 12:55:00,26.19,26.22,26.19,26.21,42600.0,20.8144,20.8383,20.8144,20.8303,42600.0
2014-01-07 13:00:00,26.21,26.22,26.2,26.2,44100.0,20.8303,20.8383,20.8224,20.8224,44100.0
2014-01-07 13:05:00,26.2,26.21,26.2,26.21,56700.0,20.8224,20.8303,20.8224,20.8303,56700.0
2014-01-07 13:10:00,26.21,26.21,26.19,26.2,54300.0,20.8303,20.8303,20.8144,20.8224,54300.0
2014-01-07 13:15:00,26.2,26.2,26.18,26.2,76800.0,20.8224,20.8224,20.8065,20.8224,76800.0
2014-01-07 13:20:00,26.19,26.2,26.18,26.18,42900.0,20.8144,20.8224,20.8065,20.8065,42900.0
2014-01-07 13:25:00,26.18,26.19,26.18,26.19,31200.0,20.8065,20.8144,20.8065,20.8144,31200.0
2014-01-07 13:30:00,26.19,26.2,26.18,26.19,42300.0,20.8144,20.8224,20.8065,20.8144,42300.0
2014-01-07 13:35:00,26.19,26.21,26.19,26.21,58500.0,20.8144,20.8303,20.8144,20.8303,58500.0
2014-01-07 13:40:00,26.21,26.22,26.2,26.22,113700.0,20.8303,20.8383,20.8224,20.8383,113700.0
2014-01-07 13:45:00,26.21,26.22,26.2,26.2,48900.0,20.8303,20.8383,20.8224,20.8224,48900.0
2014-01-07 13:50:00,26.2,26.21,26.17,26.17,69300.0,20.8224,20.8303,20.7985,20.7985,69300.0
2014-01-07 13:55:00,26.17,26.18,26.16,26.16,114600.0,20.7985,20.8065,20.7906,20.7906,114600.0
2014-01-07 14:00:00,26.15,26.15,26.12,26.14,184800.0,20.7826,20.7826,20.7588,20.7747,184800.0
2014-01-07 14:05:00,26.14,26.15,26.13,26.15,96600.0,20.7747,20.7826,20.7667,20.7826,96600.0
2014-01-07 14:10:00,26.14,26.19,26.14,26.19,109800.0,20.7747,20.8144,20.7747,20.8144,109800.0
2014-01-07 14:15:00,26.18,26.18,26.15,26.16,72000.0,20.8065,20.8065,20.7826,20.7906,72000.0
2014-01-07 14:20:00,26.15,26.15,26.14,26.14,82800.0,20.7826,20.7826,20.7747,20.7747,82800.0
2014-01-07 14:25:00,26.14,26.19,26.14,26.19,90900.0,20.7747,20.8144,20.7747,20.8144,90900.0
2014-01-07 14:30:00,26.19,26.2,26.17,26.18,136800.0,20.8144,20.8224,20.7985,20.8065,136800.0
2014-01-07 14:35:00,26.18,26.19,26.16,26.17,77400.0,20.8065,20.8144,20.7906,20.7985,77400.0
2014-01-07 14:40:00,26.17,26.18,26.16,26.16,47400.0,20.7985,20.8065,20.7906,20.7906,47400.0
2014-01-07 14:45:00,26.16,26.17,26.15,26.15,93600.0,20.7906,20.7985,20.7826,20.7826,93600.0
2014-01-07 14:50:00,26.15,26.18,26.15,26.17,66600.0,20.7826,20.8065,20.7826,20.7985,66600.0
2014-01-07 14:55:00,26.17,26.18,26.16,26.18,44100.0,20.7985,20.8065,20.7906,20.8065,44100.0
2014-01-07 15:00:00,26.18,26.19,26.17,26.18,123600.0,20.8065,20.8144,20.7985,20.8065,123600.0
2014-01-07 15:05:00,26.18,26.2,26.18,26.2,131100.0,20.8065,20.8224,20.8065,20.8224,131100.0
2014-01-07 15:10:00,26.2,26.2,26.17,26.17,65100.0,20.8224,20.8224,20.7985,20.7985,65100.0
2014-01-07 15:15:00,26.17,26.19,26.17,26.19,122100.0,20.7985,20.8144,20.7985,20.8144,122100.0
2014-01-07 15:20:00,26.19,26.19,26.19,26.19,87600.0,20.8144,20.8144,20.8144,20.8144,87600.0
2014-01-07 15:25:00,26.19,26.21,26.18,26.18,170400.0,20.8144,20.8303,20.8065,20.8065,170400.0
2014-01-07 15:30:00,26.18,26.2,26.17,26.18,397800.0,20.8065,20.8224,20.7985,20.8065,397800.0
2014-01-07 15:35:00,26.18,26.19,26.13,26.15,412500.0,20.8065,20.8144,20.7667,20.7826,412500.0
2014-01-07 15:40:00,26.15,26.17,26.14,26.15,333600.0,20.7826,20.7985,20.7747,20.7826,333600.0
2014-01-07 15:45:00,26.15,26.15,26.14,26.14,333000.0,20.7826,20.7826,20.7747,20.7747,333000.0
2014-01-07 15:50:00,26.14,26.16,26.13,26.14,492000.0,20.7747,20.7906,20.7667,20.7747,492000.0
2014-01-07 15:55:00,26.15,26.16,26.13,26.15,740700.0,20.7826,20.7906,20.7667,20.7826,740700.0
2014-01-08 09:30:00,26.17,26.17,26.02,26.08,499200.0,20.7985,20.7985,20.6793,20.727,499200.0
2014-01-08 09:35:00,26.09,26.13,26.04,26.12,213600.0,20.7349,20.7667,20.6952,20.7588,213600.0
2014-01-08 09:40:00,26.12,26.13,26.04,26.11,282000.0,20.7588,20.7667,20.6952,20.7508,282000.0
2014-01-08 09:45:00,26.11,26.13,26.04,26.06,445800.0,20.7508,20.7667,20.6952,20.7111,445800.0
2014-01-08 09:50:00,26.06,26.06,26.01,26.02,204900.0,20.7111,20.7111,20.6714,20.6793,204900.0
2014-01-08 09:55:00,26.02,26.03,26.0,26.01,191400.0,20.6793,20.6873,20.6634,20.6714,191400.0
2014-01-08 10:00:00,26.01,26.01,25.98,25.99,361500.0,20.6714,20.6714,20.6475,20.6555,361500.0
2014-01-08 10:05:00,25.99,26.04,25.99,26.01,210300.0,20.6555,20.6952,20.6555,20.6714,210300.0
2014-01-08 10:10:00,26.01,26.02,26.0,26.0,177600.0,20.6714,20.6793,20.6634,20.6634,177600.0
2014-01-08 10:15:00,26.01,26.01,25.98,26.0,269700.0,20.6714,20.6714,20.6475,20.6634,269700.0
2014-01-08 10:20:00,26.0,26.04,26.0,26.0,164400.0,20.6634,20.6952,20.6634,20.6634,164400.0
2014-01-08 10:25:00,26.01,26.03,26.0,26.02,203400.0,20.6714,20.6873,20.6634,20.6793,203400.0
2014-01-08 10:30:00,26.01,26.02,25.99,26.01,165600.0,20.6714,20.6793,20.6555,20.6714,165600.0
2014-01-08 10:35:00,26.01,26.04,25.99,25.99,157200.0,20.6714,20.6952,20.6555,20.6555,157200.0
2014-01-08 10:40:00,25.99,26.01,25.96,25.96,122100.0,20.6555,20.6714,20.6316,20.6316,122100.0
2014-01-08 10:45:00,25.96,25.99,25.95,25.99,189900.0,20.6316,20.6555,20.6237,20.6555,189900.0
2014-01-08 10:50:00,25.98,26.0,25.97,26.0,124800.0,20.6475,20.6634,20.6396,20.6634,124800.0
2014-01-08 10:55:00,26.0,26.02,26.0,26.02,168000.0,20.6634,20.6793,20.6634,20.6793,168000.0
2014-01-08 11:00:00,26.02,26.02,25.99,25.99,152100.0,20.6793,20.6793,20.6555,20.6555,152100.0
2014-01-08 11:05:00,25.98,25.99,25.96,25.97,133800.0,20.6475,20.6555,20.6316,20.6396,133800.0
2014-01-08 11:10:00,25.97,25.98,25.95,25.96,127200.0,20.6396,20.6475,20.6237,20.6316,127200.0
2014-01-08 11:15:00,25.96,25.96,25.95,25.95,141000.0,20.6316,20.6316,20.6237,20.6237,141000.0
2014-01-08 11:20:00,25.95,25.98,25.95,25.97,125400.0,20.6237,20.6475,20.6237,20.6396,125400.0
2014-01-08 11:25:00,25.97,25.97,25.95,25.96,95700.0,20.6396,20.6396,20.6237,20.6316,95700.0
2014-01-08 11:30:00,25.96,25.98,25.96,25.98,68400.0,20.6316,20.6475,20.6316,20.6475,68400.0
2014-01-08 11:35:00,25.98,25.99,25.98,25.99,84300.0,20.6475,20.6555,20.6475,20.6555,84300.0
2014-01-08 11:40:00,25.99,26.01,25.98,26.0,118200.0,20.6555,20.6714,20.6475,20.6634,118200.0
2014-01-08 11:45:00,26.0,26.0,25.98,25.99,87300.0,20.6634,20.6634,20.6475,20.6555,87300.0
2014-01-08 11:50:00,25.98,25.99,25.97,25.98,85200.0,20.6475,20.6555,20.6396,20.6475,85200.0
2014-01-08 11:55:00,25.98,25.99,25.97,25.98,141000.0,20.6475,20.6555,20.6396,20.6475,141000.0
2014-01-08 12:00:00,25.98,26.0,25.97,25.98,64800.0,20.6475,20.6634,20.6396,20.6475,64800.0
2014-01-08 12:05:00,25.98,25.99,25.97,25.98,67800.0,20.6475,20.6555,20.6396,20.6475,67800.0
2014-01-08 12:10:00,25.98,25.99,25.97,25.97,79200.0,20.6475,20.6555,20.6396,20.6396,79200.0
2014-01-08 12:15:00,25.97,25.97,25.96,25.96,106500.0,20.6396,20.6396,20.6316,20.6316,106500.0
2014-01-08 12:20:00,25.96,25.97,25.96,25.96,99600.0,20.6316,20.6396,20.6316,20.6316,99600.0
2014-01-08 12:25:00,25.96,25.96,25.94,25.95,170700.0,20.6316,20.6316,20.6157,20.6237,170700.0
2014-01-08 12:30:00,25.95,25.98,25.95,25.98,102300.0,20.6237,20.6475,20.6237,20.6475,102300.0
2014-01-08 12:35:00,25.97,25.98,25.95,25.95,45600.0,20.6396,20.6475,20.6237,20.6237,45600.0
2014-01-08 12:40:00,25.95,25.97,25.95,25.97,57300.0,20.6237,20.6396,20.6237,20.6396,57300.0
2014-01-08 12:45:00,25.97,25.97,25.94,25.96,141900.0,20.6396,20.6396,20.6157,20.6316,141900.0
2014-01-08 12:50:00,25.96,25.97,25.96,25.96,62100.0,20.6316,20.6396,20.6316,20.6316,62100.0
2014-01-08 12:55:00,25.96,25.97,25.95,25.96,41100.0,20.6316,20.6396,20.6237,20.6316,41100.0
2014-01-08 13:00:00,25.96,25.96,25.95,25.95,61500.0,20.6316,20.6316,20.6237,20.6237,61500.0
2014-01-08 13:05:00,25.95,25.98,25.95,25.98,58500.0,20.6237,20.6475,20.6237,20.6475,58500.0
2014-01-08 13:10:00,25.98,25.99,25.97,25.98,87600.0,20.6475,20.6555,20.6396,20.6475,87600.0
2014-01-08 13:15:00,25.98,25.99,25.94,25.95,103200.0,20.6475,20.6555,20.6157,20.6237,103200.0
2014-01-08 13:20:00,25.95,25.95,25.92,25.92,325200.0,20.6237,20.6237,20.5998,20.5998,325200.0
2014-01-08 13:25:00,25.92,25.92,25.9,25.9,247200.0,20.5998,20.5998,20.5839,20.5839,247200.0
2014-01-08 13:30:00,25.91,25.92,25.9,25.92,130200.0,20.5919,20.5998,20.5839,20.5998,130200.0
2014-01-08 13:35:00,25.92,25.92,25.91,25.91,115500.0,20.5998,20.5998,20.5919,20.5919,115500.0
2014-01-08 13:40:00,25.91,25.91,25.89,25.9,190200.0,20.5919,20.5919,20.576,20.5839,190200.0
2014-01-08 13:45:00,25.9,25.92,25.88,25.92,226800.0,20.5839,20.5998,20.5681,20.5998,226800.0
2014-01-08 13:50:00,25.92,25.95,25.92,25.93,121500.0,20.5998,20.6237,20.5998,20.6078,121500.0
2014-01-08 13:55:00,25.93,25.93,25.91,25.93,67800.0,20.6078,20.6078,20.5919,20.6078,67800.0
2014-01-08 14:00:00,25.94,25.96,25.91,25.96,208200.0,20.6157,20.6316,20.5919,20.6316,208200.0
2014-01-08 14:05:00,25.95,25.96,25.9,25.91,99900.0,20.6237,20.6316,20.5839,20.5919,99900.0
2014-01-08 14:10:00,25.91,25.93,25.9,25.92,84300.0,20.5919,20.6078,20.5839,20.5998,84300.0
2014-01-08 14:15:00,25.92,25.95,25.92,25.93,89100.0,20.5998,20.6237,20.5998,20.6078,89100.0
2014-01-08 14:20:00,25.93,25.96,25.92,25.93,110400.0,20.6078,20.6316,20.5998,20.6078,110400.0
2014-01-08 14:25:00,25.92,25.93,25.91,25.93,107700.0,20.5998,20.6078,20.5919,20.6078,107700.0
2014-01-08 14:30:00,25.92,25.95,25.91,25.95,125400.0,20.5998,20.6237,20.5919,20.6237,125400.0
2014-01-08 14:35:00,25.96,25.96,25.92,25.93,131100.0,20.6316,20.6316,20.5998,20.6078,131100.0
2014-01-08 14:40:00,25.93,25.94,25.91,25.92,99600.0,20.6078,20.6157,20.5919,20.5998,99600.0
2014-01-08 14:45:00,25.92,25.94,25.91,25.92,93900.0,20.5998,20.6157,20.5919,20.5998,93900.0
2014-01-08 14:50:00,25.92,25.95,25.92,25.93,113700.0,20.5998,20.6237,20.5998,20.6078,113700.0
2014-01-08 14:55:00,25.93,25.95,25.92,25.94,118800.0,20.6078,20.6237,20.5998,20.6157,118800.0
2014-01-08 15:00:00,25.94,25.95,25.94,25.94,96000.0,20.6157,20.6237,20.6157,20.6157,96000.0
2014-01-08 15:05:00,25.94,25.95,25.91,25.92,236400.0,20.6157,20.6237,20.5919,20.5998,236400.0
2014-01-08 15:10:00,25.92,25.93,25.91,25.92,107400.0,20.5998,20.6078,20.5919,20.5998,107400.0
2014-01-08 15:15:00,25.92,25.92,25.9,25.9,200700.0,20.5998,20.5998,20.5839,20.5839,200700.0
2014-01-08 15:20:00,25.91,25.91,25.87,25.89,248400.0,20.5919,20.5919,20.5601,20.576,248400.0
2014-01-08 15:25:00,25.89,25.9,25.87,25.88,198000.0,20.576,20.5839,20.5601,20.5681,198000.0
2014-01-08 15:30:00,25.88,25.91,25.88,25.9,150000.0,20.5681,20.5919,20.5681,20.5839,150000.0
2014-01-08 15:35:00,25.9,25.92,25.9,25.92,174600.0,20.5839,20.5998,20.5839,20.5998,174600.0
2014-01-08 15:40:00,25.92,25.92,25.9,25.92,195900.0,20.5998,20.5998,20.5839,20.5998,195900.0
2014-01-08 15:45:00,25.92,25.96,25.91,25.96,502200.0,20.5998,20.6316,20.5919,20.6316,502200.0
2014-01-08 15:50:00,25.96,25.97,25.92,25.94,642000.0,20.6316,20.6396,20.5998,20.6157,642000.0
2014-01-08 15:55:00,25.94,25.96,25.92,25.94,1291500.0,20.6157,20.6316,20.5998,20.6157,1291500.0
2014-01-09 09:30:00,26.13,26.13,25.83,25.99,575100.0,20.7667,20.7667,20.5283,20.6555,575100.0
2014-01-09 09:35:00,25.99,26.07,25.97,26.01,545100.0,20.6555,20.7191,20.6396,20.6714,545100.0
2014-01-09 09:40:00,26.01,26.05,25.99,26.02,257700.0,20.6714,20.7032,20.6555,20.6793,257700.0
2014-01-09 09:45:00,26.03,26.04,26.0,26.03,234900.0,20.6873,20.6952,20.6634,20.6873,234900.0
2014-01-09 09:50:00,26.04,26.06,26.02,26.03,304200.0,20.6952,20.7111,20.6793,20.6873,304200.0
2014-01-09 09:55:00,26.03,26.03,25.97,25.99,246000.0,20.6873,20.6873,20.6396,20.6555,246000.0
2014-01-09 10:00:00,25.99,26.03,25.99,26.01,235500.0,20.6555,20.6873,20.6555,20.6714,235500.0
2014-01-09 10:05:00,26.01,26.02,25.97,26.0,341700.0,20.6714,20.6793,20.6396,20.6634,341700.0
2014-01-09 10:10:00,25.99,26.02,25.95,26.0,432000.0,20.6555,20.6793,20.6237,20.6634,432000.0
2014-01-09 10:15:00,25.99,26.02,25.98,26.02,276300.0,20.6555,20.6793,20.6475,20.6793,276300.0
2014-01-09 10:20:00,26.02,26.02,25.98,26.01,227400.0,20.6793,20.6793,20.6475,20.6714,227400.0
2014-01-09 10:25:00,26.01,26.03,26.01,26.03,317100.0,20.6714,20.6873,20.6714,20.6873,317100.0
2014-01-09 10:30:00,26.03,26.03,26.0,26.02,153900.0,20.6873,20.6873,20.6634,20.6793,153900.0
2014-01-09 10:35:00,26.02,26.02,25.99,26.01,106500.0,20.6793,20.6793,20.6555,20.6714,106500.0
2014-01-09 10:40:00,26.01,26.02,25.98,26.0,451200.0,20.6714,20.6793,20.6475,20.6634,451200.0
2014-01-09 10:45:00,26.0,26.01,25.99,26.01,267900.0,20.6634,20.6714,20.6555,20.6714,267900.0
2014-01-09 10:50:00,26.01,26.01,26.0,26.01,271800.0,20.6714,20.6714,20.6634,20.6714,271800.0
2014-01-09 10:55:00,26.01,26.01,25.98,26.0,168900.0,20.6714,20.6714,20.6475,20.6634,168900.0
2014-01-09 11:00:00,26.0,26.01,26.0,26.01,274800.0,20.6634,20.6714,20.6634,20.6714,274800.0
2014-01-09 11:05:00,26.01,26.01,25.99,25.99,184200.0,20.6714,20.6714,20.6555,20.6555,184200.0
2014-01-09 11:10:00,25.99,26.01,25.97,25.99,340800.0,20.6555,20.6714,20.6396,20.6555,340800.0
2014-01-09 11:15:00,25.98,26.01,25.98,26.0,157800.0,20.6475,20.6714,20.6475,20.6634,157800.0
2014-01-09 11:20:00,26.0,26.02,25.99,26.02,285000.0,20.6634,20.6793,20.6555,20.6793,285000.0
2014-01-09 11:25:00,26.02,26.02,26.01,26.01,191700.0,20.6793,20.6793,20.6714,20.6714,191700.0
2014-01-09 11:30:00,26.01,26.02,25.99,25.99,60000.0,20.6714,20.6793,20.6555,20.6555,60000.0
2014-01-09 11:35:00,25.99,26.0,25.98,25.98,161400.0,20.6555,20.6634,20.6475,20.6475,161400.0
2014-01-09 11:40:00,25.99,25.99,25.96,25.98,81900.0,20.6555,20.6555,20.6316,20.6475,81900.0
2014-01-09 11:45:00,25.99,26.0,25.98,26.0,57900.0,20.6555,20.6634,20.6475,20.6634,57900.0
2014-01-09 11:50:00,26.0,26.0,25.96,25.98,87900.0,20.6634,20.6634,20.6316,20.6475,87900.0
2014-01-09 11:55:00,25.99,25.99,25.97,25.98,57900.0,20.6555,20.6555,20.6396,20.6475,57900.0
2014-01-09 12:00:00,25.98,25.98,25.97,25.97,137700.0,20.6475,20.6475,20.6396,20.6396,137700.0
2014-01-09 12:05:00,25.97,25.98,25.96,25.97,170400.0,20.6396,20.6475,20.6316,20.6396,170400.0
2014-01-09 12:10:00,25.97,25.99,25.97,25.99,164400.0,20.6396,20.6555,20.6396,20.6555,164400.0
2014-01-09 12:15:00,25.99,25.99,25.97,25.98,80400.0,20.6555,20.6555,20.6396,20.6475,80400.0
2014-01-09 12:20:00,25.98,25.99,25.97,25.98,112200.0,20.6475,20.6555,20.6396,20.6475,112200.0
2014-01-09 12:25:00,25.98,25.99,25.98,25.99,127800.0,20.6475,20.6555,20.6475,20.6555,127800.0
2014-01-09 12:30:00,25.99,26.01,25.98,26.0,147300.0,20.6555,20.6714,20.6475,20.6634,147300.0
2014-01-09 12:35:00,26.0,26.01,25.98,25.99,138600.0,20.6634,20.6714,20.6475,20.6555,138600.0
2014-01-09 12:40:00,26.0,26.0,25.98,25.98,111600.0,20.6634,20.6634,20.6475,20.6475,111600.0
2014-01-09 12:45:00,25.99,25.99,25.96,25.98,199800.0,20.6555,20.6555,20.6316,20.6475,199800.0
2014-01-09 12:50:00,25.98,25.99,25.97,25.99,89700.0,20.6475,20.6555,20.6396,20.6555,89700.0
2014-01-09 12:55:00,25.99,26.01,25.99,26.0,87300.0,20.6555,20.6714,20.6555,20.6634,87300.0
2014-01-09 13:00:00,26.0,26.01,25.98,25.98,344400.0,20.6634,20.6714,20.6475,20.6475,344400.0
2014-01-09 13:05:00,25.98,26.0,25.98,26.0,170700.0,20.6475,20.6634,20.6475,20.6634,170700.0
2014-01-09 13:10:00,26.0,26.01,25.99,26.01,119100.0,20.6634,20.6714,20.6555,20.6714,119100.0
2014-01-09 13:15:00,26.01,26.01,25.99,26.0,57300.0,20.6714,20.6714,20.6555,20.6634,57300.0
2014-01-09 13:20:00,26.01,26.02,26.01,26.02,111300.0,20.6714,20.6793,20.6714,20.6793,111300.0
2014-01-09 13:25:00,26.01,26.03,26.01,26.01,225000.0,20.6714,20.6873,20.6714,20.6714,225000.0
2014-01-09 13:30:00,26.01,26.02,26.0,26.02,113700.0,20.6714,20.6793,20.6634,20.6793,113700.0
2014-01-09 13:35:00,26.02,26.02,26.01,26.02,105000.0,20.6793,20.6793,20.6714,20.6793,105000.0
2014-01-09 13:40:00,26.02,26.03,26.01,26.01,106800.0,20.6793,20.6873,20.6714,20.6714,106800.0
2014-01-09 13:45:00,26.01,26.02,26.0,26.01,58200.0,20.6714,20.6793,20.6634,20.6714,58200.0
2014-01-09 13:50:00,26.01,26.02,26.0,26.0,80400.0,20.6714,20.6793,20.6634,20.6634,80400.0
2014-01-09 13:55:00,26.0,26.02,26.0,26.01,57900.0,20.6634,20.6793,20.6634,20.6714,57900.0
2014-01-09 14:00:00,26.01,26.01,25.98,25.98,90300.0,20.6714,20.6714,20.6475,20.6475,90300.0
2014-01-09 14:05:00,25.98,25.99,25.97,25.99,147000.0,20.6475,20.6555,20.6396,20.6555,147000.0
2014-01-09 14:10:00,25.98,26.02,25.98,26.01,94800.0,20.6475,20.6793,20.6475,20.6714,94800.0
2014-01-09 14:15:00,26.02,26.03,26.01,26.02,229200.0,20.6793,20.6873,20.6714,20.6793,229200.0
2014-01-09 14:20:00,26.01,26.04,26.0,26.04,147900.0,20.6714,20.6952,20.6634,20.6952,147900.0
2014-01-09 14:25:00,26.04,26.04,26.02,26.02,101100.0,20.6952,20.6952,20.6793,20.6793,101100.0
2014-01-09 14:30:00,26.02,26.03,26.02,26.02,117300.0,20.6793,20.6873,20.6793,20.6793,117300.0
2014-01-09 14:35:00,26.02,26.02,26.01,26.02,124200.0,20.6793,20.6793,20.6714,20.6793,124200.0
2014-01-09 14:40:00,26.01,26.04,26.01,26.04,271500.0,20.6714,20.6952,20.6714,20.6952,271500.0
2014-01-09 14:45:00,26.04,26.05,26.03,26.04,145500.0,20.6952,20.7032,20.6873,20.6952,145500.0
2014-01-09 14:50:00,26.04,26.05,26.04,26.04,125100.0,20.6952,20.7032,20.6952,20.6952,125100.0
2014-01-09 14:55:00,26.04,26.05,26.02,26.03,111000.0,20.6952,20.7032,20.6793,20.6873,111000.0
2014-01-09 15:00:00,26.03,26.03,26.01,26.03,105300.0,20.6873,20.6873,20.6714,20.6873,105300.0
2014-01-09 15:05:00,26.04,26.05,26.02,26.04,117600.0,20.6952,20.7032,20.6793,20.6952,117600.0
2014-01-09 15:10:00,26.04,26.06,26.03,26.05,155400.0,20.6952,20.7111,20.6873,20.7032,155400.0
2014-01-09 15:15:00,26.05,26.07,26.04,26.07,192600.0,20.7032,20.7191,20.6952,20.7191,192600.0
2014-01-09 15:20:00,26.07,26.07,26.06,26.06,139200.0,20.7191,20.7191,20.7111,20.7111,139200.0
2014-01-09 15:25:00,26.07,26.08,26.06,26.06,93900.0,20.7191,20.727,20.7111,20.7111,93900.0
2014-01-09 15:30:00,26.06,26.08,26.05,26.06,124500.0,20.7111,20.727,20.7032,20.7111,124500.0
2014-01-09 15:35:00,26.06,26.08,26.06,26.08,113400.0,20.7111,20.727,20.7111,20.727,113400.0
2014-01-09 15:40:00,26.07,26.08,26.06,26.07,178800.0,20.7191,20.727,20.7111,20.7191,178800.0
2014-01-09 15:45:00,26.07,26.07,26.04,26.06,327000.0,20.7191,20.7191,20.6952,20.7111,327000.0
2014-01-09 15:50:00,26.06,26.07,26.03,26.03,400200.0,20.7111,20.7191,20.6873,20.6873,400200.0
2014-01-09 15:55:00,26.03,26.04,26.02,26.03,453900.0,20.6873,20.6952,20.6793,20.6873,453900.0
2014-01-10 09:30:00,26.1,26.22,26.1,26.17,513600.0,20.7429,20.8383,20.7429,20.7985,513600.0
2014-01-10 09:35:00,26.17,26.23,26.15,26.18,378000.0,20.7985,20.8462,20.7826,20.8065,378000.0
2014-01-10 09:40:00,26.18,26.23,26.11,26.11,451800.0,20.8065,20.8462,20.7508,20.7508,451800.0
2014-01-10 09:45:00,26.11,26.22,26.11,26.21,398100.0,20.7508,20.8383,20.7508,20.8303,398100.0
2014-01-10 09:50:00,26.21,26.24,26.2,26.23,508500.0,20.8303,20.8542,20.8224,20.8462,508500.0
2014-01-10 09:55:00,26.24,26.24,26.12,26.13,628800.0,20.8542,20.8542,20.7588,20.7667,628800.0
2014-01-10 10:00:00,26.13,26.13,26.07,26.08,189000.0,20.7667,20.7667,20.7191,20.727,189000.0
2014-01-10 10:05:00,26.08,26.08,26.03,26.06,137100.0,20.727,20.727,20.6873,20.7111,137100.0
2014-01-10 10:10:00,26.07,26.07,26.02,26.05,214200.0,20.7191,20.7191,20.6793,20.7032,214200.0
2014-01-10 10:15:00,26.05,26.07,26.03,26.06,171000.0,20.7032,20.7191,20.6873,20.7111,171000.0
2014-01-10 10:20:00,26.06,26.07,26.04,26.05,90600.0,20.7111,20.7191,20.6952,20.7032,90600.0
2014-01-10 10:25:00,26.05,26.05,26.0,26.01,88200.0,20.7032,20.7032,20.6634,20.6714,88200.0
2014-01-10 10:30:00,26.01,26.02,25.99,25.99,116100.0,20.6714,20.6793,20.6555,20.6555,116100.0
2014-01-10 10:35:00,25.99,25.99,25.94,25.94,187200.0,20.6555,20.6555,20.6157,20.6157,187200.0
2014-01-10 10:40:00,25.94,25.95,25.93,25.95,200100.0,20.6157,20.6237,20.6078,20.6237,200100.0
2014-01-10 10:45:00,25.95,25.97,25.93,25.93,116400.0,20.6237,20.6396,20.6078,20.6078,116400.0
2014-01-10 10:50:00,25.93,25.95,25.93,25.93,170100.0,20.6078,20.6237,20.6078,20.6078,170100.0
2014-01-10 10:55:00,25.93,25.94,25.92,25.93,179100.0,20.6078,20.6157,20.5998,20.6078,179100.0
2014-01-10 11:00:00,25.93,25.93,25.9,25.91,252300.0,20.6078,20.6078,20.5839,20.5919,252300.0
2014-01-10 11:05:00,25.91,25.91,25.88,25.89,550200.0,20.5919,20.5919,20.5681,20.576,550200.0
2014-01-10 11:10:00,25.89,25.9,25.86,25.89,279600.0,20.576,20.5839,20.5522,20.576,279600.0
2014-01-10 11:15:00,25.89,25.9,25.86,25.87,178200.0,20.576,20.5839,20.5522,20.5601,178200.0
2014-01-10 11:20:00,25.87,25.88,25.85,25.87,257100.0,20.5601,20.5681,20.5442,20.5601,257100.0
2014-01-10 11:25:00,25.87,25.89,25.86,25.89,180300.0,20.5601,20.576,20.5522,20.576,180300.0
2014-01-10 11:30:00,25.88,25.89,25.87,25.88,142200.0,20.5681,20.576,20.5601,20.5681,142200.0
2014-01-10 11:35:00,25.88,25.92,25.87,25.92,165900.0,20.5681,20.5998,20.5601,20.5998,165900.0
2014-01-10 11:40:00,25.92,25.93,25.91,25.92,123600.0,20.5998,20.6078,20.5919,20.5998,123600.0
2014-01-10 11:45:00,25.92,25.97,25.92,25.96,206100.0,20.5998,20.6396,20.5998,20.6316,206100.0
2014-01-10 11:50:00,25.96,25.96,25.91,25.92,64200.0,20.6316,20.6316,20.5919,20.5998,64200.0
2014-01-10 11:55:00,25.92,25.93,25.92,25.93,100200.0,20.5998,20.6078,20.5998,20.6078,100200.0
2014-01-10 12:00:00,25.92,25.96,25.92,25.95,125700.0,20.5998,20.6316,20.5998,20.6237,125700.0
2014-01-10 12:05:00,25.94,25.95,25.93,25.94,146700.0,20.6157,20.6237,20.6078,20.6157,146700.0
2014-01-10 12:10:00,25.94,25.97,25.93,25.96,93900.0,20.6157,20.6396,20.6078,20.6316,93900.0
2014-01-10 12:15:00,25.96,26.0,25.96,25.99,141300.0,20.6316,20.6634,20.6316,20.6555,141300.0
2014-01-10 12:20:00,26.0,26.0,25.97,25.97,108600.0,20.6634,20.6634,20.6396,20.6396,108600.0
2014-01-10 12:25:00,25.97,25.99,25.96,25.98,125700.0,20.6396,20.6555,20.6316,20.6475,125700.0
2014-01-10 12:30:00,25.97,25.97,25.95,25.96,62400.0,20.6396,20.6396,20.6237,20.6316,62400.0
2014-01-10 12:35:00,25.96,25.96,25.95,25.95,32400.0,20.6316,20.6316,20.6237,20.6237,32400.0
2014-01-10 12:40:00,25.95,25.99,25.95,25.99,125700.0,20.6237,20.6555,20.6237,20.6555,125700.0
2014-01-10 12:45:00,25.99,25.99,25.97,25.97,58500.0,20.6555,20.6555,20.6396,20.6396,58500.0
2014-01-10 12:50:00,25.98,25.98,25.96,25.96,59100.0,20.6475,20.6475,20.6316,20.6316,59100.0
2014-01-10 12:55:00,25.96,25.97,25.95,25.95,32400.0,20.6316,20.6396,20.6237,20.6237,32400.0
2014-01-10 13:00:00,25.95,25.95,25.94,25.95,47100.0,20.6237,20.6237,20.6157,20.6237,47100.0
2014-01-10 13:05:00,25.95,25.96,25.93,25.96,131700.0,20.6237,20.6316,20.6078,20.6316,131700.0
2014-01-10 13:10:00,25.96,25.96,25.93,25.95,102900.0,20.6316,20.6316,20.6078,20.6237,102900.0
2014-01-10 13:15:00,25.95,25.95,25.94,25.95,46200.0,20.6237,20.6237,20.6157,20.6237,46200.0
2014-01-10 13:20:00,25.95,25.95,25.93,25.93,136200.0,20.6237,20.6237,20.6078,20.6078,136200.0
2014-01-10 13:25:00,25.93,25.94,25.93,25.94,95700.0,20.6078,20.6157,20.6078,20.6157,95700.0
2014-01-10 13:30:00,25.94,25.96,25.94,25.95,104100.0,20.6157,20.6316,20.6157,20.6237,104100.0
2014-01-10 13:35:00,25.96,25.96,25.94,25.94,69300.0,20.6316,20.6316,20.6157,20.6157,69300.0
2014-01-10 13:40:00,25.95,25.96,25.95,25.95,77700.0,20.6237,20.6316,20.6237,20.6237,77700.0
2014-01-10 13:45:00,25.95,25.95,25.95,25.95,30000.0,20.6237,20.6237,20.6237,20.6237,30000.0
2014-01-10 13:50:00,25.95,25.95,25.94,25.94,72000.0,20.6237,20.6237,20.6157,20.6157,72000.0
2014-01-10 13:55:00,25.94,25.94,25.92,25.92,162000.0,20.6157,20.6157,20.5998,20.5998,162000.0
2014-01-10 14:00:00,25.92,25.94,25.92,25.93,101100.0,20.5998,20.6157,20.5998,20.6078,101100.0
2014-01-10 14:05:00,25.93,25.95,25.93,25.95,115800.0,20.6078,20.6237,20.6078,20.6237,115800.0
2014-01-10 14:10:00,25.95,25.96,25.94,25.95,67800.0,20.6237,20.6316,20.6157,20.6237,67800.0
2014-01-10 14:15:00,25.95,25.96,25.94,25.94,76500.0,20.6237,20.6316,20.6157,20.6157,76500.0
2014-01-10 14:20:00,25.95,25.97,25.95,25.96,103200.0,20.6237,20.6396,20.6237,20.6316,103200.0
2014-01-10 14:25:00,25.96,25.97,25.95,25.95,54900.0,20.6316,20.6396,20.6237,20.6237,54900.0
2014-01-10 14:30:00,25.95,25.96,25.95,25.95,114300.0,20.6237,20.6316,20.6237,20.6237,114300.0
2014-01-10 14:35:00,25.95,25.97,25.95,25.96,121800.0,20.6237,20.6396,20.6237,20.6316,121800.0
2014-01-10 14:40:00,25.97,25.98,25.96,25.97,98100.0,20.6396,20.6475,20.6316,20.6396,98100.0
2014-01-10 14:45:00,25.97,25.97,25.96,25.96,116400.0,20.6396,20.6396,20.6316,20.6316,116400.0
2014-01-10 14:50:00,25.96,25.96,25.94,25.96,91200.0,20.6316,20.6316,20.6157,20.6316,91200.0
2014-01-10 14:55:00,25.95,25.96,25.94,25.94,90300.0,20.6237,20.6316,20.6157,20.6157,90300.0
2014-01-10 15:00:00,25.95,25.98,25.95,25.97,138600.0,20.6237,20.6475,20.6237,20.6396,138600.0
2014-01-10 15:05:00,25.98,25.98,25.96,25.98,145200.0,20.6475,20.6475,20.6316,20.6475,145200.0
2014-01-10 15:10:00,25.98,25.99,25.98,25.98,137700.0,20.6475,20.6555,20.6475,20.6475,137700.0
2014-01-10 15:15:00,25.98,25.99,25.98,25.99,141300.0,20.6475,20.6555,20.6475,20.6555,141300.0
2014-01-10 15:20:00,25.99,26.0,25.99,25.99,100800.0,20.6555,20.6634,20.6555,20.6555,100800.0
2014-01-10 15:25:00,26.0,26.0,25.99,25.99,87900.0,20.6634,20.6634,20.6555,20.6555,87900.0
2014-01-10 15:30:00,25.99,26.01,25.99,26.01,187800.0,20.6555,20.6714,20.6555,20.6714,187800.0
2014-01-10 15:35:00,26.01,26.02,26.01,26.01,166500.0,20.6714,20.6793,20.6714,20.6714,166500.0
2014-01-10 15:40:00,26.01,26.03,26.0,26.02,225300.0,20.6714,20.6873,20.6634,20.6793,225300.0
2014-01-10 15:45:00,26.02,26.02,26.01,26.01,285300.0,20.6793,20.6793,20.6714,20.6714,285300.0
2014-01-10 15:50:00,26.01,26.02,26.0,26.0,416400.0,20.6714,20.6793,20.6634,20.6634,416400.0
2014-01-10 15:55:00,26.0,26.01,25.98,26.01,754200.0,20.6634,20.6714,20.6475,20.6714,754200.0
2014-01-13 09:30:00,25.87,25.94,25.85,25.89,475800.0,20.5601,20.6157,20.5442,20.576,475800.0
2014-01-13 09:35:00,25.89,25.89,25.84,25.87,146400.0,20.576,20.576,20.5363,20.5601,146400.0
2014-01-13 09:40:00,25.88,25.95,25.85,25.94,171300.0,20.5681,20.6237,20.5442,20.6157,171300.0
2014-01-13 09:45:00,25.95,25.99,25.93,25.94,356700.0,20.6237,20.6555,20.6078,20.6157,356700.0
2014-01-13 09:50:00,25.94,25.94,25.87,25.88,267900.0,20.6157,20.6157,20.5601,20.5681,267900.0
2014-01-13 09:55:00,25.87,25.89,25.86,25.88,240000.0,20.5601,20.576,20.5522,20.5681,240000.0
2014-01-13 10:00:00,25.88,25.92,25.88,25.9,182400.0,20.5681,20.5998,20.5681,20.5839,182400.0
2014-01-13 10:05:00,25.9,25.9,25.87,25.87,175800.0,20.5839,20.5839,20.5601,20.5601,175800.0
2014-01-13 10:10:00,25.88,25.91,25.88,25.88,186600.0,20.5681,20.5919,20.5681,20.5681,186600.0
2014-01-13 10:15:00,25.89,25.9,25.87,25.88,134700.0,20.576,20.5839,20.5601,20.5681,134700.0
2014-01-13 10:20:00,25.88,25.89,25.86,25.87,141000.0,20.5681,20.576,20.5522,20.5601,141000.0
2014-01-13 10:25:00,25.88,25.88,25.85,25.86,180600.0,20.5681,20.5681,20.5442,20.5522,180600.0
2014-01-13 10:30:00,25.86,25.87,25.85,25.87,225600.0,20.5522,20.5601,20.5442,20.5601,225600.0
2014-01-13 10:35:00,25.87,25.88,25.86,25.87,169500.0,20.5601,20.5681,20.5522,20.5601,169500.0
2014-01-13 10:40:00,25.88,25.89,25.87,25.88,130200.0,20.5681,20.576,20.5601,20.5681,130200.0
2014-01-13 10:45:00,25.88,25.89,25.86,25.86,108600.0,20.5681,20.576,20.5522,20.5522,108600.0
2014-01-13 10:50:00,25.86,25.88,25.86,25.88,65700.0,20.5522,20.5681,20.5522,20.5681,65700.0
2014-01-13 10:55:00,25.88,25.88,25.83,25.83,373200.0,20.5681,20.5681,20.5283,20.5283,373200.0
2014-01-13 11:00:00,25.83,25.85,25.8,25.81,174000.0,20.5283,20.5442,20.5045,20.5124,174000.0
2014-01-13 11:05:00,25.81,25.82,25.8,25.81,126300.0,20.5124,20.5204,20.5045,20.5124,126300.0
2014-01-13 11:10:00,25.81,25.84,25.81,25.84,222300.0,20.5124,20.5363,20.5124,20.5363,222300.0
2014-01-13 11:15:00,25.83,25.84,25.82,25.83,122700.0,20.5283,20.5363,20.5204,20.5283,122700.0
2014-01-13 11:20:00,25.83,25.83,25.79,25.79,264300.0,20.5283,20.5283,20.4965,20.4965,264300.0
2014-01-13 11:25:00,25.79,25.81,25.79,25.79,75600.0,20.4965,20.5124,20.4965,20.4965,75600.0
2014-01-13 11:30:00,25.79,25.82,25.79,25.82,119400.0,20.4965,20.5204,20.4965,20.5204,119400.0
2014-01-13 11:35:00,25.82,25.86,25.82,25.85,99900.0,20.5204,20.5522,20.5204,20.5442,99900.0
2014-01-13 11:40:00,25.85,25.85,25.83,25.83,80700.0,20.5442,20.5442,20.5283,20.5283,80700.0
2014-01-13 11:45:00,25.83,25.85,25.83,25.85,48300.0,20.5283,20.5442,20.5283,20.5442,48300.0
2014-01-13 11:50:00,25.85,25.86,25.84,25.86,108000.0,20.5442,20.5522,20.5363,20.5522,108000.0
2014-01-13 11:55:00,25.85,25.88,25.85,25.88,132300.0,20.5442,20.5681,20.5442,20.5681,132300.0
2014-01-13 12:00:00,25.88,25.88,25.84,25.86,200400.0,20.5681,20.5681,20.5363,20.5522,200400.0
2014-01-13 12:05:00,25.86,25.87,25.85,25.87,172800.0,20.5522,20.5601,20.5442,20.5601,172800.0
2014-01-13 12:10:00,25.87,25.87,25.84,25.85,141900.0,20.5601,20.5601,20.5363,20.5442,141900.0
2014-01-13 12:15:00,25.85,25.88,25.85,25.87,65700.0,20.5442,20.5681,20.5442,20.5601,65700.0
2014-01-13 12:20:00,25.87,25.87,25.85,25.86,74400.0,20.5601,20.5601,20.5442,20.5522,74400.0
2014-01-13 12:25:00,25.85,25.85,25.83,25.84,201300.0,20.5442,20.5442,20.5283,20.5363,201300.0
2014-01-13 12:30:00,25.84,25.84,25.79,25.82,88200.0,20.5363,20.5363,20.4965,20.5204,88200.0
2014-01-13 12:35:00,25.81,25.83,25.8,25.83,63600.0,20.5124,20.5283,20.5045,20.5283,63600.0
2014-01-13 12:40:00,25.83,25.83,25.8,25.81,66600.0,20.5283,20.5283,20.5045,20.5124,66600.0
2014-01-13 12:45:00,25.81,25.82,25.79,25.81,88200.0,20.5124,20.5204,20.4965,20.5124,88200.0
2014-01-13 12:50:00,25.81,25.82,25.79,25.81,90000.0,20.5124,20.5204,20.4965,20.5124,90000.0
2014-01-13 12:55:00,25.81,25.82,25.79,25.8,118800.0,20.5124,20.5204,20.4965,20.5045,118800.0
2014-01-13 13:00:00,25.79,25.8,25.76,25.78,179400.0,20.4965,20.5045,20.4727,20.4886,179400.0
2014-01-13 13:05:00,25.78,25.8,25.78,25.79,110400.0,20.4886,20.5045,20.4886,20.4965,110400.0
2014-01-13 13:10:00,25.79,25.79,25.77,25.78,135900.0,20.4965,20.4965,20.4806,20.4886,135900.0
2014-01-13 13:15:00,25.78,25.78,25.75,25.76,168900.0,20.4886,20.4886,20.4647,20.4727,168900.0
2014-01-13 13:20:00,25.76,25.8,25.76,25.79,95100.0,20.4727,20.5045,20.4727,20.4965,95100.0
2014-01-13 13:25:00,25.79,25.81,25.78,25.79,105300.0,20.4965,20.5124,20.4886,20.4965,105300.0
2014-01-13 13:30:00,25.79,25.79,25.77,25.79,125100.0,20.4965,20.4965,20.4806,20.4965,125100.0
2014-01-13 13:35:00,25.79,25.82,25.79,25.8,62700.0,20.4965,20.5204,20.4965,20.5045,62700.0
2014-01-13 13:40:00,25.8,25.81,25.78,25.81,133200.0,20.5045,20.5124,20.4886,20.5124,133200.0
2014-01-13 13:45:00,25.81,25.81,25.79,25.8,146400.0,20.5124,20.5124,20.4965,20.5045,146400.0
2014-01-13 13:50:00,25.8,25.82,25.8,25.81,91800.0,20.5045,20.5204,20.5045,20.5124,91800.0
2014-01-13 13:55:00,25.81,25.84,25.81,25.84,114300.0,20.5124,20.5363,20.5124,20.5363,114300.0
2014-01-13 14:00:00,25.84,25.85,25.82,25.83,138900.0,20.5363,20.5442,20.5204,20.5283,138900.0
2014-01-13 14:05:00,25.83,25.84,25.82,25.84,102600.0,20.5283,20.5363,20.5204,20.5363,102600.0
2014-01-13 14:10:00,25.84,25.85,25.83,25.83,171300.0,20.5363,20.5442,20.5283,20.5283,171300.0
2014-01-13 14:15:00,25.83,25.83,25.8,25.8,149100.0,20.5283,20.5283,20.5045,20.5045,149100.0
2014-01-13 14:20:00,25.8,25.81,25.77,25.78,162300.0,20.5045,20.5124,20.4806,20.4886,162300.0
2014-01-13 14:25:00,25.78,25.81,25.78,25.8,140400.0,20.4886,20.5124,20.4886,20.5045,140400.0
2014-01-13 14:30:00,25.8,25.82,25.8,25.82,182700.0,20.5045,20.5204,20.5045,20.5204,182700.0
2014-01-13 14:35:00,25.82,25.84,25.81,25.82,146400.0,20.5204,20.5363,20.5124,20.5204,146400.0
2014-01-13 14:40:00,25.82,25.83,25.81,25.82,104100.0,20.5204,20.5283,20.5124,20.5204,104100.0
2014-01-13 14:45:00,25.81,25.82,25.8,25.81,255600.0,20.5124,20.5204,20.5045,20.5124,255600.0
2014-01-13 14:50:00,25.81,25.81,25.78,25.81,189600.0,20.5124,20.5124,20.4886,20.5124,189600.0
2014-01-13 14:55:00,25.81,25.81,25.77,25.81,182100.0,20.5124,20.5124,20.4806,20.5124,182100.0
2014-01-13 15:00:00,25.81,25.81,25.75,25.79,484800.0,20.5124,20.5124,20.4647,20.4965,484800.0
2014-01-13 15:05:00,25.79,25.81,25.76,25.81,356100.0,20.4965,20.5124,20.4727,20.5124,356100.0
2014-01-13 15:10:00,25.81,25.83,25.8,25.82,301500.0,20.5124,20.5283,20.5045,20.5204,301500.0
2014-01-13 15:15:00,25.81,25.82,25.8,25.81,155100.0,20.5124,20.5204,20.5045,20.5124,155100.0
2014-01-13 15:20:00,25.81,25.82,25.79,25.81,221700.0,20.5124,20.5204,20.4965,20.5124,221700.0
2014-01-13 15:25:00,25.8,25.83,25.79,25.8,195900.0,20.5045,20.5283,20.4965,20.5045,195900.0
2014-01-13 15:30:00,25.8,25.81,25.78,25.79,236100.0,20.5045,20.5124,20.4886,20.4965,236100.0
2014-01-13 15:35:00,25.79,25.81,25.78,25.81,266100.0,20.4965,20.5124,20.4886,20.5124,266100.0
2014-01-13 15:40:00,25.81,25.81,25.79,25.8,341700.0,20.5124,20.5124,20.4965,20.5045,341700.0
2014-01-13 15:45:00,25.8,25.83,25.79,25.82,435000.0,20.5045,20.5283,20.4965,20.5204,435000.0
2014-01-13 15:50:00,25.82,25.84,25.81,25.83,447300.0,20.5204,20.5363,20.5124,20.5283,447300.0
2014-01-13 15:55:00,25.83,25.84,25.8,25.82,1550100.0,20.5283,20.5363,20.5045,20.5204,1550100.0
2014-01-14 09:30:00,25.82,25.88,25.79,25.83,300600.0,20.5204,20.5681,20.4965,20.5283,300600.0
2014-01-14 09:35:00,25.82,25.85,25.8,25.83,183000.0,20.5204,20.5442,20.5045,20.5283,183000.0
2014-01-14 09:40:00,25.83,25.84,25.8,25.82,195300.0,20.5283,20.5363,20.5045,20.5204,195300.0
2014-01-14 09:45:00,25.82,25.84,25.81,25.84,270600.0,20.5204,20.5363,20.5124,20.5363,270600.0
2014-01-14 09:50:00,25.84,25.89,25.84,25.89,89100.0,20.5363,20.576,20.5363,20.576,89100.0
2014-01-14 09:55:00,25.9,25.9,25.88,25.88,120300.0,20.5839,20.5839,20.5681,20.5681,120300.0
2014-01-14 10:00:00,25.88,25.91,25.86,25.87,131100.0,20.5681,20.5919,20.5522,20.5601,131100.0
2014-01-14 10:05:00,25.88,25.88,25.85,25.85,131700.0,20.5681,20.5681,20.5442,20.5442,131700.0
2014-01-14 10:10:00,25.85,25.87,25.85,25.85,153000.0,20.5442,20.5601,20.5442,20.5442,153000.0
2014-01-14 10:15:00,25.85,25.87,25.85,25.87,162300.0,20.5442,20.5601,20.5442,20.5601,162300.0
2014-01-14 10:20:00,25.87,25.88,25.85,25.86,121800.0,20.5601,20.5681,20.5442,20.5522,121800.0
2014-01-14 10:25:00,25.86,25.88,25.86,25.87,116700.0,20.5522,20.5681,20.5522,20.5601,116700.0
2014-01-14 10:30:00,25.87,25.89,25.86,25.88,114000.0,20.5601,20.576,20.5522,20.5681,114000.0
2014-01-14 10:35:00,25.87,25.9,25.87,25.87,86100.0,20.5601,20.5839,20.5601,20.5601,86100.0
2014-01-14 10:40:00,25.87,25.9,25.87,25.89,110100.0,20.5601,20.5839,20.5601,20.576,110100.0
2014-01-14 10:45:00,25.89,25.9,25.88,25.88,113700.0,20.576,20.5839,20.5681,20.5681,113700.0
2014-01-14 10:50:00,25.88,25.9,25.88,25.88,108600.0,20.5681,20.5839,20.5681,20.5681,108600.0
2014-01-14 10:55:00,25.88,25.9,25.87,25.88,145500.0,20.5681,20.5839,20.5601,20.5681,145500.0
2014-01-14 11:00:00,25.88,25.89,25.87,25.87,111000.0,20.5681,20.576,20.5601,20.5601,111000.0
2014-01-14 11:05:00,25.87,25.89,25.87,25.89,77700.0,20.5601,20.576,20.5601,20.576,77700.0
2014-01-14 11:10:00,25.89,25.9,25.88,25.88,72300.0,20.576,20.5839,20.5681,20.5681,72300.0
2014-01-14 11:15:00,25.88,25.92,25.88,25.92,95400.0,20.5681,20.5998,20.5681,20.5998,95400.0
2014-01-14 11:20:00,25.92,25.94,25.92,25.93,100200.0,20.5998,20.6157,20.5998,20.6078,100200.0
2014-01-14 11:25:00,25.93,25.93,25.92,25.92,101400.0,20.6078,20.6078,20.5998,20.5998,101400.0
2014-01-14 11:30:00,25.92,25.93,25.92,25.92,130200.0,20.5998,20.6078,20.5998,20.5998,130200.0
2014-01-14 11:35:00,25.92,25.93,25.9,25.9,110700.0,20.5998,20.6078,20.5839,20.5839,110700.0
2014-01-14 11:40:00,25.9,25.9,25.87,25.87,108900.0,20.5839,20.5839,20.5601,20.5601,108900.0
2014-01-14 11:45:00,25.87,25.88,25.87,25.87,61500.0,20.5601,20.5681,20.5601,20.5601,61500.0
2014-01-14 11:50:00,25.87,25.91,25.87,25.91,148500.0,20.5601,20.5919,20.5601,20.5919,148500.0
2014-01-14 11:55:00,25.91,25.92,25.9,25.92,132900.0,20.5919,20.5998,20.5839,20.5998,132900.0
2014-01-14 12:00:00,25.92,25.92,25.9,25.9,92400.0,20.5998,20.5998,20.5839,20.5839,92400.0
2014-01-14 12:05:00,25.9,25.91,25.9,25.9,100500.0,20.5839,20.5919,20.5839,20.5839,100500.0
2014-01-14 12:10:00,25.9,25.92,25.9,25.91,133800.0,20.5839,20.5998,20.5839,20.5919,133800.0
2014-01-14 12:15:00,25.91,25.94,25.91,25.93,115200.0,20.5919,20.6157,20.5919,20.6078,115200.0
2014-01-14 12:20:00,25.93,25.97,25.93,25.94,210900.0,20.6078,20.6396,20.6078,20.6157,210900.0
2014-01-14 12:25:00,25.94,25.96,25.94,25.94,58200.0,20.6157,20.6316,20.6157,20.6157,58200.0
2014-01-14 12:30:00,25.94,25.95,25.93,25.93,120300.0,20.6157,20.6237,20.6078,20.6078,120300.0
2014-01-14 12:35:00,25.93,25.95,25.93,25.94,85500.0,20.6078,20.6237,20.6078,20.6157,85500.0
2014-01-14 12:40:00,25.94,25.96,25.94,25.94,95700.0,20.6157,20.6316,20.6157,20.6157,95700.0
2014-01-14 12:45:00,25.94,25.94,25.93,25.94,63300.0,20.6157,20.6157,20.6078,20.6157,63300.0
2014-01-14 12:50:00,25.93,25.93,25.92,25.93,51600.0,20.6078,20.6078,20.5998,20.6078,51600.0
2014-01-14 12:55:00,25.93,25.94,25.93,25.93,87900.0,20.6078,20.6157,20.6078,20.6078,87900.0
2014-01-14 13:00:00,25.93,25.95,25.93,25.94,75600.0,20.6078,20.6237,20.6078,20.6157,75600.0
2014-01-14 13:05:00,25.94,25.95,25.93,25.94,50400.0,20.6157,20.6237,20.6078,20.6157,50400.0
2014-01-14 13:10:00,25.93,25.94,25.92,25.93,79200.0,20.6078,20.6157,20.5998,20.6078,79200.0
2014-01-14 13:15:00,25.93,25.95,25.93,25.94,113100.0,20.6078,20.6237,20.6078,20.6157,113100.0
2014-01-14 13:20:00,25.94,25.96,25.94,25.96,76500.0,20.6157,20.6316,20.6157,20.6316,76500.0
2014-01-14 13:25:00,25.96,25.96,25.94,25.94,45900.0,20.6316,20.6316,20.6157,20.6157,45900.0
2014-01-14 13:30:00,25.94,25.95,25.94,25.95,68400.0,20.6157,20.6237,20.6157,20.6237,68400.0
2014-01-14 13:35:00,25.95,25.97,25.95,25.96,109200.0,20.6237,20.6396,20.6237,20.6316,109200.0
2014-01-14 13:40:00,25.97,25.97,25.96,25.97,99600.0,20.6396,20.6396,20.6316,20.6396,99600.0
2014-01-14 13:45:00,25.97,25.97,25.93,25.93,269400.0,20.6396,20.6396,20.6078,20.6078,269400.0
2014-01-14 13:50:00,25.93,25.94,25.93,25.94,90900.0,20.6078,20.6157,20.6078,20.6157,90900.0
2014-01-14 13:55:00,25.94,25.95,25.93,25.94,35100.0,20.6157,20.6237,20.6078,20.6157,35100.0
2014-01-14 14:00:00,25.94,25.95,25.93,25.95,108300.0,20.6157,20.6237,20.6078,20.6237,108300.0
2014-01-14 14:05:00,25.95,25.96,25.95,25.96,101700.0,20.6237,20.6316,20.6237,20.6316,101700.0
2014-01-14 14:10:00,25.96,25.97,25.95,25.95,108300.0,20.6316,20.6396,20.6237,20.6237,108300.0
2014-01-14 14:15:00,25.95,25.96,25.94,25.95,84300.0,20.6237,20.6316,20.6157,20.6237,84300.0
2014-01-14 14:20:00,25.95,25.95,25.95,25.95,57900.0,20.6237,20.6237,20.6237,20.6237,57900.0
2014-01-14 14:25:00,25.95,25.96,25.94,25.95,96300.0,20.6237,20.6316,20.6157,20.6237,96300.0
2014-01-14 14:30:00,25.95,25.96,25.95,25.95,85500.0,20.6237,20.6316,20.6237,20.6237,85500.0
2014-01-14 14:35:00,25.95,25.96,25.95,25.96,69900.0,20.6237,20.6316,20.6237,20.6316,69900.0
2014-01-14 14:40:00,25.96,25.96,25.95,25.95,93600.0,20.6316,20.6316,20.6237,20.6237,93600.0
2014-01-14 14:45:00,25.95,25.97,25.95,25.97,116700.0,20.6237,20.6396,20.6237,20.6396,116700.0
2014-01-14 14:50:00,25.97,25.98,25.96,25.96,134400.0,20.6396,20.6475,20.6316,20.6316,134400.0
2014-01-14 14:55:00,25.96,25.97,25.95,25.95,130500.0,20.6316,20.6396,20.6237,20.6237,130500.0
2014-01-14 15:00:00,25.95,25.96,25.95,25.95,81600.0,20.6237,20.6316,20.6237,20.6237,81600.0
2014-01-14 15:05:00,25.96,25.96,25.95,25.96,118800.0,20.6316,20.6316,20.6237,20.6316,118800.0
2014-01-14 15:10:00,25.96,25.96,25.95,25.95,142800.0,20.6316,20.6316,20.6237,20.6237,142800.0
2014-01-14 15:15:00,25.96,25.98,25.95,25.98,110700.0,20.6316,20.6475,20.6237,20.6475,110700.0
2014-01-14 15:20:00,25.97,25.99,25.97,25.99,162000.0,20.6396,20.6555,20.6396,20.6555,162000.0
2014-01-14 15:25:00,25.99,25.99,25.97,25.99,216900.0,20.6555,20.6555,20.6396,20.6555,216900.0
2014-01-14 15:30:00,25.99,26.0,25.98,25.99,201900.0,20.6555,20.6634,20.6475,20.6555,201900.0
2014-01-14 15:35:00,26.0,26.0,25.97,25.98,183300.0,20.6634,20.6634,20.6396,20.6475,183300.0
2014-01-14 15:40:00,25.98,25.99,25.97,25.97,259800.0,20.6475,20.6555,20.6396,20.6396,259800.0
2014-01-14 15:45:00,25.96,25.98,25.95,25.96,293700.0,20.6316,20.6475,20.6237,20.6316,293700.0
2014-01-14 15:50:00,25.96,25.97,25.95,25.97,290400.0,20.6316,20.6396,20.6237,20.6396,290400.0
2014-01-14 15:55:00,25.97,25.98,25.96,25.98,474900.0,20.6396,20.6475,20.6316,20.6475,474900.0
2014-01-15 09:30:00,25.99,26.03,25.92,25.94,380700.0,20.6555,20.6873,20.5998,20.6157,380700.0
2014-01-15 09:35:00,25.96,25.99,25.94,25.99,159600.0,20.6316,20.6555,20.6157,20.6555,159600.0
2014-01-15 09:40:00,26.0,26.02,25.97,25.99,130200.0,20.6634,20.6793,20.6396,20.6555,130200.0
2014-01-15 09:45:00,25.99,26.01,25.98,26.01,106800.0,20.6555,20.6714,20.6475,20.6714,106800.0
2014-01-15 09:50:00,26.0,26.02,26.0,26.0,108000.0,20.6634,20.6793,20.6634,20.6634,108000.0
2014-01-15 09:55:00,26.0,26.01,25.93,25.94,180000.0,20.6634,20.6714,20.6078,20.6157,180000.0
2014-01-15 10:00:00,25.94,26.02,25.94,26.01,144600.0,20.6157,20.6793,20.6157,20.6714,144600.0
2014-01-15 10:05:00,26.02,26.03,26.0,26.0,189300.0,20.6793,20.6873,20.6634,20.6634,189300.0
2014-01-15 10:10:00,26.0,26.01,25.97,25.97,1223100.0,20.6634,20.6714,20.6396,20.6396,1223100.0
2014-01-15 10:15:00,25.98,26.0,25.97,26.0,296400.0,20.6475,20.6634,20.6396,20.6634,296400.0
2014-01-15 10:20:00,26.0,26.0,25.97,25.98,822300.0,20.6634,20.6634,20.6396,20.6475,822300.0
2014-01-15 10:25:00,25.98,25.98,25.96,25.97,238500.0,20.6475,20.6475,20.6316,20.6396,238500.0
2014-01-15 10:30:00,25.97,25.97,25.96,25.97,151200.0,20.6396,20.6396,20.6316,20.6396,151200.0
2014-01-15 10:35:00,25.96,25.97,25.94,25.94,109800.0,20.6316,20.6396,20.6157,20.6157,109800.0
2014-01-15 10:40:00,25.94,25.94,25.91,25.92,169500.0,20.6157,20.6157,20.5919,20.5998,169500.0
2014-01-15 10:45:00,25.92,25.95,25.91,25.94,234000.0,20.5998,20.6237,20.5919,20.6157,234000.0
2014-01-15 10:50:00,25.94,25.95,25.93,25.93,71400.0,20.6157,20.6237,20.6078,20.6078,71400.0
2014-01-15 10:55:00,25.93,25.95,25.93,25.95,115500.0,20.6078,20.6237,20.6078,20.6237,115500.0
2014-01-15 11:00:00,25.94,25.95,25.93,25.94,117600.0,20.6157,20.6237,20.6078,20.6157,117600.0
2014-01-15 11:05:00,25.94,25.98,25.93,25.97,231300.0,20.6157,20.6475,20.6078,20.6396,231300.0
2014-01-15 11:10:00,25.97,25.98,25.97,25.98,165000.0,20.6396,20.6475,20.6396,20.6475,165000.0
2014-01-15 11:15:00,25.98,25.98,25.96,25.97,173100.0,20.6475,20.6475,20.6316,20.6396,173100.0
2014-01-15 11:20:00,25.97,25.97,25.93,25.94,124500.0,20.6396,20.6396,20.6078,20.6157,124500.0
2014-01-15 11:25:00,25.93,25.94,25.9,25.91,105900.0,20.6078,20.6157,20.5839,20.5919,105900.0
2014-01-15 11:30:00,25.91,25.93,25.91,25.91,188400.0,20.5919,20.6078,20.5919,20.5919,188400.0
2014-01-15 11:35:00,25.92,25.94,25.91,25.93,176700.0,20.5998,20.6157,20.5919,20.6078,176700.0
2014-01-15 11:40:00,25.93,25.94,25.92,25.93,108000.0,20.6078,20.6157,20.5998,20.6078,108000.0
2014-01-15 11:45:00,25.93,25.97,25.93,25.96,120900.0,20.6078,20.6396,20.6078,20.6316,120900.0
2014-01-15 11:50:00,25.96,25.97,25.94,25.96,41700.0,20.6316,20.6396,20.6157,20.6316,41700.0
2014-01-15 11:55:00,25.95,25.96,25.95,25.96,67200.0,20.6237,20.6316,20.6237,20.6316,67200.0
2014-01-15 12:00:00,25.96,25.98,25.96,25.97,90900.0,20.6316,20.6475,20.6316,20.6396,90900.0
2014-01-15 12:05:00,25.97,25.98,25.96,25.97,56400.0,20.6396,20.6475,20.6316,20.6396,56400.0
2014-01-15 12:10:00,25.97,25.98,25.95,25.96,132900.0,20.6396,20.6475,20.6237,20.6316,132900.0
2014-01-15 12:15:00,25.96,25.97,25.95,25.97,36900.0,20.6316,20.6396,20.6237,20.6396,36900.0
2014-01-15 12:20:00,25.97,25.97,25.96,25.97,54300.0,20.6396,20.6396,20.6316,20.6396,54300.0
2014-01-15 12:25:00,25.96,25.97,25.96,25.96,41400.0,20.6316,20.6396,20.6316,20.6316,41400.0
2014-01-15 12:30:00,25.96,25.97,25.94,25.95,48000.0,20.6316,20.6396,20.6157,20.6237,48000.0
2014-01-15 12:35:00,25.95,25.96,25.93,25.94,70500.0,20.6237,20.6316,20.6078,20.6157,70500.0
2014-01-15 12:40:00,25.94,25.94,25.91,25.93,88200.0,20.6157,20.6157,20.5919,20.6078,88200.0
2014-01-15 12:45:00,25.93,25.94,25.92,25.94,34200.0,20.6078,20.6157,20.5998,20.6157,34200.0
2014-01-15 12:50:00,25.94,25.95,25.93,25.93,50400.0,20.6157,20.6237,20.6078,20.6078,50400.0
2014-01-15 12:55:00,25.93,25.94,25.93,25.94,42600.0,20.6078,20.6157,20.6078,20.6157,42600.0
2014-01-15 13:00:00,25.94,25.94,25.93,25.93,65400.0,20.6157,20.6157,20.6078,20.6078,65400.0
2014-01-15 13:05:00,25.93,25.94,25.92,25.92,139200.0,20.6078,20.6157,20.5998,20.5998,139200.0
2014-01-15 13:10:00,25.92,25.94,25.92,25.93,74100.0,20.5998,20.6157,20.5998,20.6078,74100.0
2014-01-15 13:15:00,25.93,25.93,25.91,25.92,39600.0,20.6078,20.6078,20.5919,20.5998,39600.0
2014-01-15 13:20:00,25.92,25.93,25.91,25.91,60000.0,20.5998,20.6078,20.5919,20.5919,60000.0
2014-01-15 13:25:00,25.91,25.92,25.89,25.9,94200.0,20.5919,20.5998,20.576,20.5839,94200.0
2014-01-15 13:30:00,25.91,25.92,25.9,25.91,82200.0,20.5919,20.5998,20.5839,20.5919,82200.0
2014-01-15 13:35:00,25.91,25.92,25.9,25.91,72900.0,20.5919,20.5998,20.5839,20.5919,72900.0
2014-01-15 13:40:00,25.91,25.91,25.89,25.9,97800.0,20.5919,20.5919,20.576,20.5839,97800.0
2014-01-15 13:45:00,25.9,25.91,25.9,25.9,73500.0,20.5839,20.5919,20.5839,20.5839,73500.0
2014-01-15 13:50:00,25.9,25.92,25.9,25.91,66000.0,20.5839,20.5998,20.5839,20.5919,66000.0
2014-01-15 13:55:00,25.91,25.91,25.9,25.91,57600.0,20.5919,20.5919,20.5839,20.5919,57600.0
2014-01-15 14:00:00,25.91,25.91,25.89,25.91,114600.0,20.5919,20.5919,20.576,20.5919,114600.0
2014-01-15 14:05:00,25.91,25.91,25.88,25.88,144300.0,20.5919,20.5919,20.5681,20.5681,144300.0
2014-01-15 14:10:00,25.88,25.89,25.87,25.88,116700.0,20.5681,20.576,20.5601,20.5681,116700.0
2014-01-15 14:15:00,25.89,25.91,25.88,25.91,64200.0,20.576,20.5919,20.5681,20.5919,64200.0
2014-01-15 14:20:00,25.91,25.92,25.9,25.92,53100.0,20.5919,20.5998,20.5839,20.5998,53100.0
2014-01-15 14:25:00,25.92,25.92,25.91,25.92,53400.0,20.5998,20.5998,20.5919,20.5998,53400.0
2014-01-15 14:30:00,25.92,25.93,25.91,25.91,105900.0,20.5998,20.6078,20.5919,20.5919,105900.0
2014-01-15 14:35:00,25.91,25.91,25.9,25.91,63300.0,20.5919,20.5919,20.5839,20.5919,63300.0
2014-01-15 14:40:00,25.91,25.93,25.91,25.92,131100.0,20.5919,20.6078,20.5919,20.5998,131100.0
2014-01-15 14:45:00,25.92,25.92,25.91,25.92,100200.0,20.5998,20.5998,20.5919,20.5998,100200.0
2014-01-15 14:50:00,25.91,25.92,25.91,25.91,66900.0,20.5919,20.5998,20.5919,20.5919,66900.0
2014-01-15 14:55:00,25.91,25.92,25.91,25.92,146400.0,20.5919,20.5998,20.5919,20.5998,146400.0
2014-01-15 15:00:00,25.92,25.93,25.92,25.93,95700.0,20.5998,20.6078,20.5998,20.6078,95700.0
2014-01-15 15:05:00,25.93,25.93,25.93,25.93,90300.0,20.6078,20.6078,20.6078,20.6078,90300.0
2014-01-15 15:10:00,25.93,25.93,25.91,25.92,93900.0,20.6078,20.6078,20.5919,20.5998,93900.0
2014-01-15 15:15:00,25.92,25.92,25.89,25.9,172800.0,20.5998,20.5998,20.576,20.5839,172800.0
2014-01-15 15:20:00,25.9,25.9,25.88,25.89,170700.0,20.5839,20.5839,20.5681,20.576,170700.0
2014-01-15 15:25:00,25.89,25.9,25.86,25.88,451800.0,20.576,20.5839,20.5522,20.5681,451800.0
2014-01-15 15:30:00,25.88,25.89,25.86,25.87,448800.0,20.5681,20.576,20.5522,20.5601,448800.0
2014-01-15 15:35:00,25.87,25.87,25.86,25.87,223500.0,20.5601,20.5601,20.5522,20.5601,223500.0
2014-01-15 15:40:00,25.87,25.89,25.87,25.88,188400.0,20.5601,20.576,20.5601,20.5681,188400.0
2014-01-15 15:45:00,25.88,25.9,25.88,25.89,339300.0,20.5681,20.5839,20.5681,20.576,339300.0
2014-01-15 15:50:00,25.89,25.9,25.88,25.89,355200.0,20.576,20.5839,20.5681,20.576,355200.0
2014-01-15 15:55:00,25.89,25.89,25.87,25.89,668100.0,20.576,20.576,20.5601,20.576,668100.0
2014-01-16 09:30:00,25.8,25.82,25.75,25.77,362100.0,20.5045,20.5204,20.4647,20.4806,362100.0
2014-01-16 09:35:00,25.77,25.77,25.67,25.68,438900.0,20.4806,20.4806,20.4012,20.4091,438900.0
2014-01-16 09:40:00,25.69,25.7,25.67,25.7,226500.0,20.417,20.425,20.4012,20.425,226500.0
2014-01-16 09:45:00,25.7,25.75,25.69,25.75,243300.0,20.425,20.4647,20.417,20.4647,243300.0
2014-01-16 09:50:00,25.75,25.8,25.73,25.8,184200.0,20.4647,20.5045,20.4488,20.5045,184200.0
2014-01-16 09:55:00,25.8,25.8,25.74,25.74,171000.0,20.5045,20.5045,20.4568,20.4568,171000.0
2014-01-16 10:00:00,25.74,25.8,25.73,25.78,324300.0,20.4568,20.5045,20.4488,20.4886,324300.0
2014-01-16 10:05:00,25.78,25.79,25.76,25.77,161100.0,20.4886,20.4965,20.4727,20.4806,161100.0
2014-01-16 10:10:00,25.77,25.78,25.74,25.75,208500.0,20.4806,20.4886,20.4568,20.4647,208500.0
2014-01-16 10:15:00,25.75,25.75,25.72,25.72,275100.0,20.4647,20.4647,20.4409,20.4409,275100.0
2014-01-16 10:20:00,25.72,25.73,25.71,25.71,153900.0,20.4409,20.4488,20.4329,20.4329,153900.0
2014-01-16 10:25:00,25.71,25.71,25.69,25.7,196200.0,20.4329,20.4329,20.417,20.425,196200.0
2014-01-16 10:30:00,25.7,25.71,25.69,25.69,162900.0,20.425,20.4329,20.417,20.417,162900.0
2014-01-16 10:35:00,25.69,25.7,25.69,25.7,174600.0,20.417,20.425,20.417,20.425,174600.0
2014-01-16 10:40:00,25.7,25.7,25.68,25.69,179100.0,20.425,20.425,20.4091,20.417,179100.0
2014-01-16 10:45:00,25.68,25.7,25.68,25.69,154800.0,20.4091,20.425,20.4091,20.417,154800.0
2014-01-16 10:50:00,25.69,25.69,25.67,25.68,217500.0,20.417,20.417,20.4012,20.4091,217500.0
2014-01-16 10:55:00,25.68,25.69,25.67,25.67,169500.0,20.4091,20.417,20.4012,20.4012,169500.0
2014-01-16 11:00:00,25.67,25.67,25.64,25.67,192000.0,20.4012,20.4012,20.3773,20.4012,192000.0
2014-01-16 11:05:00,25.67,25.67,25.65,25.67,193200.0,20.4012,20.4012,20.3853,20.4012,193200.0
2014-01-16 11:10:00,25.67,25.7,25.66,25.7,303900.0,20.4012,20.425,20.3932,20.425,303900.0
2014-01-16 11:15:00,25.7,25.74,25.7,25.72,125400.0,20.425,20.4568,20.425,20.4409,125400.0
2014-01-16 11:20:00,25.72,25.72,25.69,25.7,105900.0,20.4409,20.4409,20.417,20.425,105900.0
2014-01-16 11:25:00,25.7,25.72,25.69,25.72,160800.0,20.425,20.4409,20.417,20.4409,160800.0
2014-01-16 11:30:00,25.72,25.72,25.7,25.7,114600.0,20.4409,20.4409,20.425,20.425,114600.0
2014-01-16 11:35:00,25.71,25.72,25.69,25.71,118200.0,20.4329,20.4409,20.417,20.4329,118200.0
2014-01-16 11:40:00,25.71,25.71,25.69,25.7,88800.0,20.4329,20.4329,20.417,20.425,88800.0
2014-01-16 11:45:00,25.7,25.71,25.69,25.7,110400.0,20.425,20.4329,20.417,20.425,110400.0
2014-01-16 11:50:00,25.7,25.71,25.69,25.69,114900.0,20.425,20.4329,20.417,20.417,114900.0
2014-01-16 11:55:00,25.69,25.7,25.69,25.7,87900.0,20.417,20.425,20.417,20.425,87900.0
2014-01-16 12:00:00,25.7,25.7,25.67,25.68,139500.0,20.425,20.425,20.4012,20.4091,139500.0
2014-01-16 12:05:00,25.67,25.69,25.67,25.69,75300.0,20.4012,20.417,20.4012,20.417,75300.0
2014-01-16 12:10:00,25.68,25.69,25.66,25.66,150000.0,20.4091,20.417,20.3932,20.3932,150000.0
2014-01-16 12:15:00,25.66,25.67,25.65,25.65,122400.0,20.3932,20.4012,20.3853,20.3853,122400.0
2014-01-16 12:20:00,25.65,25.65,25.62,25.62,162900.0,20.3853,20.3853,20.3614,20.3614,162900.0
2014-01-16 12:25:00,25.62,25.63,25.62,25.63,144300.0,20.3614,20.3694,20.3614,20.3694,144300.0
2014-01-16 12:30:00,25.63,25.63,25.58,25.58,479100.0,20.3694,20.3694,20.3296,20.3296,479100.0
2014-01-16 12:35:00,25.58,25.6,25.58,25.6,281100.0,20.3296,20.3455,20.3296,20.3455,281100.0
2014-01-16 12:40:00,25.6,25.62,25.6,25.62,159300.0,20.3455,20.3614,20.3455,20.3614,159300.0
2014-01-16 12:45:00,25.62,25.64,25.62,25.64,92400.0,20.3614,20.3773,20.3614,20.3773,92400.0
2014-01-16 12:50:00,25.64,25.66,25.64,25.64,203700.0,20.3773,20.3932,20.3773,20.3773,203700.0
2014-01-16 12:55:00,25.64,25.65,25.63,25.64,114300.0,20.3773,20.3853,20.3694,20.3773,114300.0
2014-01-16 13:00:00,25.64,25.64,25.63,25.64,93000.0,20.3773,20.3773,20.3694,20.3773,93000.0
2014-01-16 13:05:00,25.63,25.64,25.62,25.62,76800.0,20.3694,20.3773,20.3614,20.3614,76800.0
2014-01-16 13:10:00,25.62,25.62,25.6,25.6,268800.0,20.3614,20.3614,20.3455,20.3455,268800.0
2014-01-16 13:15:00,25.6,25.62,25.59,25.62,251700.0,20.3455,20.3614,20.3376,20.3614,251700.0
2014-01-16 13:20:00,25.61,25.64,25.6,25.6,135000.0,20.3535,20.3773,20.3455,20.3455,135000.0
2014-01-16 13:25:00,25.61,25.62,25.6,25.62,131400.0,20.3535,20.3614,20.3455,20.3614,131400.0
2014-01-16 13:30:00,25.62,25.62,25.61,25.61,71400.0,20.3614,20.3614,20.3535,20.3535,71400.0
2014-01-16 13:35:00,25.61,25.62,25.61,25.61,73200.0,20.3535,20.3614,20.3535,20.3535,73200.0
2014-01-16 13:40:00,25.61,25.63,25.61,25.62,128700.0,20.3535,20.3694,20.3535,20.3614,128700.0
2014-01-16 13:45:00,25.62,25.62,25.61,25.61,57300.0,20.3614,20.3614,20.3535,20.3535,57300.0
2014-01-16 13:50:00,25.61,25.63,25.61,25.62,136500.0,20.3535,20.3694,20.3535,20.3614,136500.0
2014-01-16 13:55:00,25.62,25.63,25.61,25.61,114600.0,20.3614,20.3694,20.3535,20.3535,114600.0
2014-01-16 14:00:00,25.61,25.61,25.6,25.6,172200.0,20.3535,20.3535,20.3455,20.3455,172200.0
2014-01-16 14:05:00,25.6,25.61,25.59,25.61,135600.0,20.3455,20.3535,20.3376,20.3535,135600.0
2014-01-16 14:10:00,25.61,25.62,25.6,25.62,99000.0,20.3535,20.3614,20.3455,20.3614,99000.0
2014-01-16 14:15:00,25.61,25.62,25.59,25.6,89700.0,20.3535,20.3614,20.3376,20.3455,89700.0
2014-01-16 14:20:00,25.6,25.61,25.59,25.6,150900.0,20.3455,20.3535,20.3376,20.3455,150900.0
2014-01-16 14:25:00,25.6,25.6,25.58,25.6,256200.0,20.3455,20.3455,20.3296,20.3455,256200.0
2014-01-16 14:30:00,25.6,25.6,25.58,25.58,160500.0,20.3455,20.3455,20.3296,20.3296,160500.0
2014-01-16 14:35:00,25.59,25.59,25.58,25.59,185400.0,20.3376,20.3376,20.3296,20.3376,185400.0
2014-01-16 14:40:00,25.59,25.59,25.58,25.58,315000.0,20.3376,20.3376,20.3296,20.3296,315000.0
2014-01-16 14:45:00,25.58,25.59,25.58,25.59,190800.0,20.3296,20.3376,20.3296,20.3376,190800.0
2014-01-16 14:50:00,25.59,25.59,25.57,25.57,407700.0,20.3376,20.3376,20.3217,20.3217,407700.0
2014-01-16 14:55:00,25.57,25.57,25.57,25.57,226800.0,20.3217,20.3217,20.3217,20.3217,226800.0
2014-01-16 15:00:00,25.57,25.58,25.57,25.58,186300.0,20.3217,20.3296,20.3217,20.3296,186300.0
2014-01-16 15:05:00,25.58,25.58,25.57,25.57,237600.0,20.3296,20.3296,20.3217,20.3217,237600.0
2014-01-16 15:10:00,25.57,25.57,25.55,25.56,375000.0,20.3217,20.3217,20.3058,20.3137,375000.0
2014-01-16 15:15:00,25.56,25.57,25.54,25.55,432900.0,20.3137,20.3217,20.2978,20.3058,432900.0
2014-01-16 15:20:00,25.55,25.55,25.46,25.46,1201200.0,20.3058,20.3058,20.2343,20.2343,1201200.0
2014-01-16 15:25:00,25.46,25.54,25.45,25.54,687900.0,20.2343,20.2978,20.2263,20.2978,687900.0
2014-01-16 15:30:00,25.54,25.56,25.54,25.55,419400.0,20.2978,20.3137,20.2978,20.3058,419400.0
2014-01-16 15:35:00,25.55,25.56,25.55,25.56,475800.0,20.3058,20.3137,20.3058,20.3137,475800.0
2014-01-16 15:40:00,25.55,25.56,25.52,25.52,672600.0,20.3058,20.3137,20.2819,20.2819,672600.0
2014-01-16 15:45:00,25.52,25.53,25.5,25.51,684600.0,20.2819,20.2899,20.266,20.274,684600.0
2014-01-16 15:50:00,25.5,25.54,25.5,25.53,591300.0,20.266,20.2978,20.266,20.2899,591300.0
2014-01-16 15:55:00,25.54,25.59,25.54,25.59,1112100.0,20.2978,20.3376,20.2978,20.3376,1112100.0
2014-01-17 09:30:00,25.58,25.61,25.52,25.53,2908200.0,20.3296,20.3535,20.2819,20.2899,2908200.0
2014-01-17 09:35:00,25.53,25.58,25.47,25.48,297900.0,20.2899,20.3296,20.2422,20.2502,297900.0
2014-01-17 09:40:00,25.47,25.48,25.42,25.43,515700.0,20.2422,20.2502,20.2025,20.2104,515700.0
2014-01-17 09:45:00,25.43,25.5,25.41,25.42,277500.0,20.2104,20.266,20.1945,20.2025,277500.0
2014-01-17 09:50:00,25.42,25.43,25.35,25.42,2093400.0,20.2025,20.2104,20.1468,20.2025,2093400.0
2014-01-17 09:55:00,25.42,25.44,25.42,25.43,185700.0,20.2025,20.2184,20.2025,20.2104,185700.0
2014-01-17 10:00:00,25.43,25.44,25.41,25.42,231900.0,20.2104,20.2184,20.1945,20.2025,231900.0
2014-01-17 10:05:00,25.42,25.45,25.42,25.43,170100.0,20.2025,20.2263,20.2025,20.2104,170100.0
2014-01-17 10:10:00,25.43,25.44,25.4,25.4,198900.0,20.2104,20.2184,20.1866,20.1866,198900.0
2014-01-17 10:15:00,25.4,25.41,25.37,25.4,309000.0,20.1866,20.1945,20.1627,20.1866,309000.0
2014-01-17 10:20:00,25.4,25.42,25.37,25.4,451500.0,20.1866,20.2025,20.1627,20.1866,451500.0
2014-01-17 10:25:00,25.41,25.41,25.38,25.38,266700.0,20.1945,20.1945,20.1707,20.1707,266700.0
2014-01-17 10:30:00,25.38,25.41,25.38,25.39,223500.0,20.1707,20.1945,20.1707,20.1786,223500.0
2014-01-17 10:35:00,25.39,25.41,25.39,25.4,472200.0,20.1786,20.1945,20.1786,20.1866,472200.0
2014-01-17 10:40:00,25.4,25.4,25.37,25.39,244500.0,20.1866,20.1866,20.1627,20.1786,244500.0
2014-01-17 10:45:00,25.39,25.41,25.38,25.41,114300.0,20.1786,20.1945,20.1707,20.1945,114300.0
2014-01-17 10:50:00,25.4,25.41,25.4,25.4,144000.0,20.1866,20.1945,20.1866,20.1866,144000.0
2014-01-17 10:55:00,25.4,25.4,25.38,25.39,128700.0,20.1866,20.1866,20.1707,20.1786,128700.0
2014-01-17 11:00:00,25.39,25.42,25.39,25.41,159900.0,20.1786,20.2025,20.1786,20.1945,159900.0
2014-01-17 11:05:00,25.41,25.44,25.41,25.41,152700.0,20.1945,20.2184,20.1945,20.1945,152700.0
2014-01-17 11:10:00,25.41,25.43,25.4,25.42,255600.0,20.1945,20.2104,20.1866,20.2025,255600.0
2014-01-17 11:15:00,25.42,25.43,25.41,25.43,151800.0,20.2025,20.2104,20.1945,20.2104,151800.0
2014-01-17 11:20:00,25.43,25.45,25.42,25.44,262800.0,20.2104,20.2263,20.2025,20.2184,262800.0
2014-01-17 11:25:00,25.44,25.45,25.43,25.44,167100.0,20.2184,20.2263,20.2104,20.2184,167100.0
2014-01-17 11:30:00,25.44,25.45,25.44,25.44,127800.0,20.2184,20.2263,20.2184,20.2184,127800.0
2014-01-17 11:35:00,25.44,25.44,25.43,25.44,238800.0,20.2184,20.2184,20.2104,20.2184,238800.0
2014-01-17 11:40:00,25.44,25.44,25.43,25.43,378300.0,20.2184,20.2184,20.2104,20.2104,378300.0
2014-01-17 11:45:00,25.43,25.43,25.4,25.41,311400.0,20.2104,20.2104,20.1866,20.1945,311400.0
2014-01-17 11:50:00,25.41,25.44,25.41,25.43,348600.0,20.1945,20.2184,20.1945,20.2104,348600.0
2014-01-17 11:55:00,25.43,25.44,25.43,25.43,509400.0,20.2104,20.2184,20.2104,20.2104,509400.0
2014-01-17 12:00:00,25.43,25.43,25.42,25.42,115500.0,20.2104,20.2104,20.2025,20.2025,115500.0
2014-01-17 12:05:00,25.43,25.43,25.4,25.42,764100.0,20.2104,20.2104,20.1866,20.2025,764100.0
2014-01-17 12:10:00,25.43,25.43,25.42,25.42,165600.0,20.2104,20.2104,20.2025,20.2025,165600.0
2014-01-17 12:15:00,25.42,25.43,25.42,25.43,69000.0,20.2025,20.2104,20.2025,20.2104,69000.0
2014-01-17 12:20:00,25.42,25.44,25.41,25.41,164400.0,20.2025,20.2184,20.1945,20.1945,164400.0
2014-01-17 12:25:00,25.42,25.42,25.41,25.42,582600.0,20.2025,20.2025,20.1945,20.2025,582600.0
2014-01-17 12:30:00,25.42,25.44,25.42,25.44,117900.0,20.2025,20.2184,20.2025,20.2184,117900.0
2014-01-17 12:35:00,25.44,25.46,25.44,25.45,163500.0,20.2184,20.2343,20.2184,20.2263,163500.0
2014-01-17 12:40:00,25.45,25.45,25.43,25.45,190200.0,20.2263,20.2263,20.2104,20.2263,190200.0
2014-01-17 12:45:00,25.45,25.45,25.44,25.45,277800.0,20.2263,20.2263,20.2184,20.2263,277800.0
2014-01-17 12:50:00,25.45,25.45,25.44,25.45,179400.0,20.2263,20.2263,20.2184,20.2263,179400.0
2014-01-17 12:55:00,25.45,25.45,25.45,25.45,313500.0,20.2263,20.2263,20.2263,20.2263,313500.0
2014-01-17 13:00:00,25.45,25.46,25.45,25.45,132000.0,20.2263,20.2343,20.2263,20.2263,132000.0
2014-01-17 13:05:00,25.45,25.46,25.45,25.45,141900.0,20.2263,20.2343,20.2263,20.2263,141900.0
2014-01-17 13:10:00,25.45,25.45,25.43,25.43,803700.0,20.2263,20.2263,20.2104,20.2104,803700.0
2014-01-17 13:15:00,25.43,25.44,25.42,25.43,240300.0,20.2104,20.2184,20.2025,20.2104,240300.0
2014-01-17 13:20:00,25.43,25.43,25.41,25.41,103500.0,20.2104,20.2104,20.1945,20.1945,103500.0
2014-01-17 13:25:00,25.41,25.41,25.38,25.39,204000.0,20.1945,20.1945,20.1707,20.1786,204000.0
2014-01-17 13:30:00,25.39,25.39,25.38,25.39,129300.0,20.1786,20.1786,20.1707,20.1786,129300.0
2014-01-17 13:35:00,25.39,25.42,25.38,25.42,737100.0,20.1786,20.2025,20.1707,20.2025,737100.0
2014-01-17 13:40:00,25.42,25.42,25.41,25.41,297300.0,20.2025,20.2025,20.1945,20.1945,297300.0
2014-01-17 13:45:00,25.41,25.41,25.39,25.41,398100.0,20.1945,20.1945,20.1786,20.1945,398100.0
2014-01-17 13:50:00,25.41,25.42,25.4,25.41,121500.0,20.1945,20.2025,20.1866,20.1945,121500.0
2014-01-17 13:55:00,25.41,25.42,25.41,25.42,62400.0,20.1945,20.2025,20.1945,20.2025,62400.0
2014-01-17 14:00:00,25.42,25.42,25.4,25.4,121200.0,20.2025,20.2025,20.1866,20.1866,121200.0
2014-01-17 14:05:00,25.4,25.41,25.4,25.41,172200.0,20.1866,20.1945,20.1866,20.1945,172200.0
2014-01-17 14:10:00,25.41,25.42,25.4,25.41,177600.0,20.1945,20.2025,20.1866,20.1945,177600.0
2014-01-17 14:15:00,25.41,25.41,25.39,25.4,144000.0,20.1945,20.1945,20.1786,20.1866,144000.0
2014-01-17 14:20:00,25.4,25.41,25.4,25.4,151200.0,20.1866,20.1945,20.1866,20.1866,151200.0
2014-01-17 14:25:00,25.4,25.42,25.4,25.42,167400.0,20.1866,20.2025,20.1866,20.2025,167400.0
2014-01-17 14:30:00,25.43,25.46,25.43,25.46,270600.0,20.2104,20.2343,20.2104,20.2343,270600.0
2014-01-17 14:35:00,25.45,25.46,25.43,25.43,430200.0,20.2263,20.2343,20.2104,20.2104,430200.0
2014-01-17 14:40:00,25.43,25.43,25.41,25.42,464700.0,20.2104,20.2104,20.1945,20.2025,464700.0
2014-01-17 14:45:00,25.42,25.42,25.41,25.42,208200.0,20.2025,20.2025,20.1945,20.2025,208200.0
2014-01-17 14:50:00,25.42,25.42,25.4,25.41,498300.0,20.2025,20.2025,20.1866,20.1945,498300.0
2014-01-17 14:55:00,25.41,25.43,25.41,25.42,195000.0,20.1945,20.2104,20.1945,20.2025,195000.0
2014-01-17 15:00:00,25.42,25.45,25.42,25.42,215700.0,20.2025,20.2263,20.2025,20.2025,215700.0
2014-01-17 15:05:00,25.42,25.42,25.4,25.4,274200.0,20.2025,20.2025,20.1866,20.1866,274200.0
2014-01-17 15:10:00,25.4,25.44,25.39,25.44,691200.0,20.1866,20.2184,20.1786,20.2184,691200.0
2014-01-17 15:15:00,25.44,25.44,25.42,25.42,239700.0,20.2184,20.2184,20.2025,20.2025,239700.0
2014-01-17 15:20:00,25.42,25.42,25.4,25.4,339000.0,20.2025,20.2025,20.1866,20.1866,339000.0
2014-01-17 15:25:00,25.4,25.4,25.38,25.38,494700.0,20.1866,20.1866,20.1707,20.1707,494700.0
2014-01-17 15:30:00,25.39,25.4,25.37,25.38,719100.0,20.1786,20.1866,20.1627,20.1707,719100.0
2014-01-17 15:35:00,25.38,25.39,25.38,25.39,341700.0,20.1707,20.1786,20.1707,20.1786,341700.0
2014-01-17 15:40:00,25.39,25.39,25.35,25.36,514800.0,20.1786,20.1786,20.1468,20.1548,514800.0
2014-01-17 15:45:00,25.36,25.37,25.34,25.35,844800.0,20.1548,20.1627,20.1389,20.1468,844800.0
2014-01-17 15:50:00,25.35,25.38,25.35,25.36,931800.0,20.1468,20.1707,20.1468,20.1548,931800.0
2014-01-17 15:55:00,25.36,25.4,25.35,25.38,1481400.0,20.1548,20.1866,20.1468,20.1707,1481400.0
2014-01-21 09:30:00,25.42,25.46,25.27,25.27,1080900.0,20.2025,20.2343,20.0833,20.0833,1080900.0
2014-01-21 09:35:00,25.27,25.32,25.21,25.24,490800.0,20.0833,20.123,20.0356,20.0594,490800.0
2014-01-21 09:40:00,25.24,25.26,25.19,25.2,446400.0,20.0594,20.0753,20.0197,20.0276,446400.0
2014-01-21 09:45:00,25.2,25.26,25.15,25.22,588900.0,20.0276,20.0753,19.9879,20.0435,588900.0
2014-01-21 09:50:00,25.22,25.23,25.17,25.18,297900.0,20.0435,20.0515,20.0038,20.0117,297900.0
2014-01-21 09:55:00,25.18,25.18,25.1,25.14,552000.0,20.0117,20.0117,19.9481,19.9799,552000.0
2014-01-21 10:00:00,25.14,25.18,25.14,25.18,226200.0,19.9799,20.0117,19.9799,20.0117,226200.0
2014-01-21 10:05:00,25.18,25.22,25.16,25.18,342900.0,20.0117,20.0435,19.9958,20.0117,342900.0
2014-01-21 10:10:00,25.18,25.18,25.05,25.07,705600.0,20.0117,20.0117,19.9084,19.9243,705600.0
2014-01-21 10:15:00,25.07,25.09,25.04,25.07,679200.0,19.9243,19.9402,19.9005,19.9243,679200.0
2014-01-21 10:20:00,25.07,25.08,25.04,25.05,702900.0,19.9243,19.9323,19.9005,19.9084,702900.0
2014-01-21 10:25:00,25.05,25.05,24.99,24.99,750000.0,19.9084,19.9084,19.8607,19.8607,750000.0
2014-01-21 10:30:00,24.99,25.04,24.99,25.02,320400.0,19.8607,19.9005,19.8607,19.8846,320400.0
2014-01-21 10:35:00,25.02,25.04,25.01,25.02,279300.0,19.8846,19.9005,19.8766,19.8846,279300.0
2014-01-21 10:40:00,25.02,25.05,25.02,25.05,405900.0,19.8846,19.9084,19.8846,19.9084,405900.0
2014-01-21 10:45:00,25.04,25.07,25.04,25.04,473400.0,19.9005,19.9243,19.9005,19.9005,473400.0
2014-01-21 10:50:00,25.04,25.08,25.04,25.06,269700.0,19.9005,19.9323,19.9005,19.9164,269700.0
2014-01-21 10:55:00,25.06,25.08,25.06,25.07,150000.0,19.9164,19.9323,19.9164,19.9243,150000.0
2014-01-21 11:00:00,25.07,25.08,25.07,25.08,166200.0,19.9243,19.9323,19.9243,19.9323,166200.0
2014-01-21 11:05:00,25.08,25.08,25.01,25.01,410400.0,19.9323,19.9323,19.8766,19.8766,410400.0
2014-01-21 11:10:00,25.01,25.01,24.95,25.0,571200.0,19.8766,19.8766,19.8289,19.8687,571200.0
2014-01-21 11:15:00,25.0,25.02,25.0,25.02,188400.0,19.8687,19.8846,19.8687,19.8846,188400.0
2014-01-21 11:20:00,25.02,25.03,25.0,25.02,339000.0,19.8846,19.8925,19.8687,19.8846,339000.0
2014-01-21 11:25:00,25.02,25.03,25.01,25.01,221100.0,19.8846,19.8925,19.8766,19.8766,221100.0
2014-01-21 11:30:00,25.02,25.04,25.01,25.04,248100.0,19.8846,19.9005,19.8766,19.9005,248100.0
2014-01-21 11:35:00,25.04,25.05,25.02,25.05,181500.0,19.9005,19.9084,19.8846,19.9084,181500.0
2014-01-21 11:40:00,25.04,25.04,25.02,25.04,166500.0,19.9005,19.9005,19.8846,19.9005,166500.0
2014-01-21 11:45:00,25.04,25.08,25.04,25.07,162000.0,19.9005,19.9323,19.9005,19.9243,162000.0
2014-01-21 11:50:00,25.07,25.07,25.02,25.05,175500.0,19.9243,19.9243,19.8846,19.9084,175500.0
2014-01-21 11:55:00,25.05,25.07,25.05,25.06,118200.0,19.9084,19.9243,19.9084,19.9164,118200.0
2014-01-21 12:00:00,25.06,25.09,25.06,25.07,192900.0,19.9164,19.9402,19.9164,19.9243,192900.0
2014-01-21 12:05:00,25.08,25.09,25.06,25.08,198600.0,19.9323,19.9402,19.9164,19.9323,198600.0
2014-01-21 12:10:00,25.09,25.1,25.07,25.08,159300.0,19.9402,19.9481,19.9243,19.9323,159300.0
2014-01-21 12:15:00,25.08,25.11,25.08,25.1,146100.0,19.9323,19.9561,19.9323,19.9481,146100.0
2014-01-21 12:20:00,25.1,25.14,25.1,25.13,115500.0,19.9481,19.9799,19.9481,19.972,115500.0
2014-01-21 12:25:00,25.13,25.15,25.13,25.15,180000.0,19.972,19.9879,19.972,19.9879,180000.0
2014-01-21 12:30:00,25.15,25.17,25.13,25.15,268800.0,19.9879,20.0038,19.972,19.9879,268800.0
2014-01-21 12:35:00,25.15,25.16,25.13,25.14,100200.0,19.9879,19.9958,19.972,19.9799,100200.0
2014-01-21 12:40:00,25.14,25.15,25.14,25.15,118800.0,19.9799,19.9879,19.9799,19.9879,118800.0
2014-01-21 12:45:00,25.15,25.16,25.14,25.15,78900.0,19.9879,19.9958,19.9799,19.9879,78900.0
2014-01-21 12:50:00,25.15,25.15,25.14,25.14,59400.0,19.9879,19.9879,19.9799,19.9799,59400.0
2014-01-21 12:55:00,25.14,25.16,25.14,25.15,58500.0,19.9799,19.9958,19.9799,19.9879,58500.0
2014-01-21 13:00:00,25.15,25.16,25.15,25.16,66300.0,19.9879,19.9958,19.9879,19.9958,66300.0
2014-01-21 13:05:00,25.16,25.18,25.16,25.17,68400.0,19.9958,20.0117,19.9958,20.0038,68400.0
2014-01-21 13:10:00,25.17,25.17,25.16,25.16,78900.0,20.0038,20.0038,19.9958,19.9958,78900.0
2014-01-21 13:15:00,25.16,25.18,25.16,25.18,66300.0,19.9958,20.0117,19.9958,20.0117,66300.0
2014-01-21 13:20:00,25.18,25.19,25.16,25.18,157200.0,20.0117,20.0197,19.9958,20.0117,157200.0
2014-01-21 13:25:00,25.18,25.19,25.18,25.19,107700.0,20.0117,20.0197,20.0117,20.0197,107700.0
2014-01-21 13:30:00,25.19,25.23,25.18,25.23,273900.0,20.0197,20.0515,20.0117,20.0515,273900.0
2014-01-21 13:35:00,25.22,25.24,25.22,25.23,199800.0,20.0435,20.0594,20.0435,20.0515,199800.0
2014-01-21 13:40:00,25.23,25.25,25.23,25.25,159300.0,20.0515,20.0674,20.0515,20.0674,159300.0
2014-01-21 13:45:00,25.25,25.26,25.25,25.26,218700.0,20.0674,20.0753,20.0674,20.0753,218700.0
2014-01-21 13:50:00,25.26,25.26,25.25,25.26,125100.0,20.0753,20.0753,20.0674,20.0753,125100.0
2014-01-21 13:55:00,25.25,25.26,25.24,25.24,188700.0,20.0674,20.0753,20.0594,20.0594,188700.0
2014-01-21 14:00:00,25.24,25.26,25.24,25.25,125100.0,20.0594,20.0753,20.0594,20.0674,125100.0
2014-01-21 14:05:00,25.25,25.25,25.24,25.24,102000.0,20.0674,20.0674,20.0594,20.0594,102000.0
2014-01-21 14:10:00,25.24,25.25,25.23,25.25,152100.0,20.0594,20.0674,20.0515,20.0674,152100.0
2014-01-21 14:15:00,25.25,25.25,25.23,25.23,96300.0,20.0674,20.0674,20.0515,20.0515,96300.0
2014-01-21 14:20:00,25.23,25.24,25.23,25.24,142800.0,20.0515,20.0594,20.0515,20.0594,142800.0
2014-01-21 14:25:00,25.24,25.24,25.24,25.24,90300.0,20.0594,20.0594,20.0594,20.0594,90300.0
2014-01-21 14:30:00,25.24,25.25,25.24,25.25,116100.0,20.0594,20.0674,20.0594,20.0674,116100.0
2014-01-21 14:35:00,25.25,25.3,25.25,25.3,329400.0,20.0674,20.1071,20.0674,20.1071,329400.0
2014-01-21 14:40:00,25.3,25.32,25.29,25.32,398700.0,20.1071,20.123,20.0992,20.123,398700.0
2014-01-21 14:45:00,25.31,25.32,25.29,25.3,141900.0,20.115,20.123,20.0992,20.1071,141900.0
2014-01-21 14:50:00,25.3,25.3,25.26,25.28,229500.0,20.1071,20.1071,20.0753,20.0912,229500.0
2014-01-21 14:55:00,25.27,25.29,25.27,25.29,184200.0,20.0833,20.0992,20.0833,20.0992,184200.0
2014-01-21 15:00:00,25.29,25.29,25.26,25.28,251100.0,20.0992,20.0992,20.0753,20.0912,251100.0
2014-01-21 15:05:00,25.28,25.28,25.27,25.27,387000.0,20.0912,20.0912,20.0833,20.0833,387000.0
2014-01-21 15:10:00,25.28,25.28,25.27,25.28,179700.0,20.0912,20.0912,20.0833,20.0912,179700.0
2014-01-21 15:15:00,25.28,25.29,25.28,25.28,170700.0,20.0912,20.0992,20.0912,20.0912,170700.0
2014-01-21 15:20:00,25.29,25.3,25.28,25.28,284400.0,20.0992,20.1071,20.0912,20.0912,284400.0
2014-01-21 15:25:00,25.28,25.28,25.27,25.27,197100.0,20.0912,20.0912,20.0833,20.0833,197100.0
2014-01-21 15:30:00,25.27,25.27,25.27,25.27,136800.0,20.0833,20.0833,20.0833,20.0833,136800.0
2014-01-21 15:35:00,25.27,25.28,25.26,25.28,370800.0,20.0833,20.0912,20.0753,20.0912,370800.0
2014-01-21 15:40:00,25.28,25.29,25.27,25.28,309600.0,20.0912,20.0992,20.0833,20.0912,309600.0
2014-01-21 15:45:00,25.28,25.28,25.24,25.24,751200.0,20.0912,20.0912,20.0594,20.0594,751200.0
2014-01-21 15:50:00,25.24,25.26,25.23,25.24,593400.0,20.0594,20.0753,20.0515,20.0594,593400.0
2014-01-21 15:55:00,25.24,25.28,25.23,25.28,1083300.0,20.0594,20.0912,20.0515,20.0912,1083300.0
2014-01-22 09:30:00,25.36,25.36,25.22,25.26,517800.0,20.1548,20.1548,20.0435,20.0753,517800.0
2014-01-22 09:35:00,25.25,25.27,25.18,25.19,358500.0,20.0674,20.0833,20.0117,20.0197,358500.0
2014-01-22 09:40:00,25.19,25.2,25.1,25.12,324300.0,20.0197,20.0276,19.9481,19.964,324300.0
2014-01-22 09:45:00,25.12,25.15,25.06,25.07,436500.0,19.964,19.9879,19.9164,19.9243,436500.0
2014-01-22 09:50:00,25.07,25.09,25.04,25.09,528900.0,19.9243,19.9402,19.9005,19.9402,528900.0
2014-01-22 09:55:00,25.09,25.12,25.09,25.1,487200.0,19.9402,19.964,19.9402,19.9481,487200.0
2014-01-22 10:00:00,25.1,25.14,25.1,25.13,240900.0,19.9481,19.9799,19.9481,19.972,240900.0
2014-01-22 10:05:00,25.13,25.15,25.12,25.12,271200.0,19.972,19.9879,19.964,19.964,271200.0
2014-01-22 10:10:00,25.12,25.12,25.1,25.11,219900.0,19.964,19.964,19.9481,19.9561,219900.0
2014-01-22 10:15:00,25.11,25.11,25.06,25.08,659400.0,19.9561,19.9561,19.9164,19.9323,659400.0
2014-01-22 10:20:00,25.08,25.11,25.07,25.11,149700.0,19.9323,19.9561,19.9243,19.9561,149700.0
2014-01-22 10:25:00,25.12,25.15,25.11,25.15,198000.0,19.964,19.9879,19.9561,19.9879,198000.0
2014-01-22 10:30:00,25.15,25.16,25.14,25.16,112800.0,19.9879,19.9958,19.9799,19.9958,112800.0
2014-01-22 10:35:00,25.16,25.16,25.12,25.12,144300.0,19.9958,19.9958,19.964,19.964,144300.0
2014-01-22 10:40:00,25.12,25.14,25.11,25.12,164700.0,19.964,19.9799,19.9561,19.964,164700.0
2014-01-22 10:45:00,25.12,25.13,25.11,25.11,180600.0,19.964,19.972,19.9561,19.9561,180600.0
2014-01-22 10:50:00,25.11,25.12,25.1,25.12,199500.0,19.9561,19.964,19.9481,19.964,199500.0
2014-01-22 10:55:00,25.12,25.14,25.11,25.11,94800.0,19.964,19.9799,19.9561,19.9561,94800.0
2014-01-22 11:00:00,25.12,25.13,25.11,25.12,82500.0,19.964,19.972,19.9561,19.964,82500.0
2014-01-22 11:05:00,25.12,25.13,25.12,25.12,50100.0,19.964,19.972,19.964,19.964,50100.0
2014-01-22 11:10:00,25.12,25.12,25.1,25.11,76800.0,19.964,19.964,19.9481,19.9561,76800.0
2014-01-22 11:15:00,25.11,25.11,25.09,25.09,126600.0,19.9561,19.9561,19.9402,19.9402,126600.0
2014-01-22 11:20:00,25.09,25.09,25.07,25.08,122700.0,19.9402,19.9402,19.9243,19.9323,122700.0
2014-01-22 11:25:00,25.08,25.09,25.08,25.09,113400.0,19.9323,19.9402,19.9323,19.9402,113400.0
2014-01-22 11:30:00,25.09,25.11,25.09,25.1,135000.0,19.9402,19.9561,19.9402,19.9481,135000.0
2014-01-22 11:35:00,25.1,25.1,25.07,25.07,105900.0,19.9481,19.9481,19.9243,19.9243,105900.0
2014-01-22 11:40:00,25.07,25.1,25.07,25.08,111600.0,19.9243,19.9481,19.9243,19.9323,111600.0
2014-01-22 11:45:00,25.08,25.08,25.08,25.08,79500.0,19.9323,19.9323,19.9323,19.9323,79500.0
2014-01-22 11:50:00,25.08,25.09,25.07,25.08,168600.0,19.9323,19.9402,19.9243,19.9323,168600.0
2014-01-22 11:55:00,25.08,25.09,25.08,25.08,89700.0,19.9323,19.9402,19.9323,19.9323,89700.0
2014-01-22 12:00:00,25.08,25.09,25.07,25.08,63000.0,19.9323,19.9402,19.9243,19.9323,63000.0
2014-01-22 12:05:00,25.07,25.08,25.07,25.08,36600.0,19.9243,19.9323,19.9243,19.9323,36600.0
2014-01-22 12:10:00,25.07,25.1,25.07,25.1,96900.0,19.9243,19.9481,19.9243,19.9481,96900.0
2014-01-22 12:15:00,25.1,25.1,25.09,25.09,81600.0,19.9481,19.9481,19.9402,19.9402,81600.0
2014-01-22 12:20:00,25.09,25.1,25.09,25.09,49800.0,19.9402,19.9481,19.9402,19.9402,49800.0
2014-01-22 12:25:00,25.09,25.1,25.09,25.1,86100.0,19.9402,19.9481,19.9402,19.9481,86100.0
2014-01-22 12:30:00,25.1,25.1,25.08,25.09,67800.0,19.9481,19.9481,19.9323,19.9402,67800.0
2014-01-22 12:35:00,25.08,25.08,25.08,25.08,72600.0,19.9323,19.9323,19.9323,19.9323,72600.0
2014-01-22 12:40:00,25.08,25.08,25.07,25.07,128700.0,19.9323,19.9323,19.9243,19.9243,128700.0
2014-01-22 12:45:00,25.07,25.08,25.07,25.07,92700.0,19.9243,19.9323,19.9243,19.9243,92700.0
2014-01-22 12:50:00,25.07,25.08,25.07,25.07,86400.0,19.9243,19.9323,19.9243,19.9243,86400.0
2014-01-22 12:55:00,25.07,25.08,25.07,25.07,37800.0,19.9243,19.9323,19.9243,19.9243,37800.0
2014-01-22 13:00:00,25.07,25.08,25.06,25.06,111600.0,19.9243,19.9323,19.9164,19.9164,111600.0
2014-01-22 13:05:00,25.06,25.07,25.06,25.07,76800.0,19.9164,19.9243,19.9164,19.9243,76800.0
2014-01-22 13:10:00,25.06,25.08,25.06,25.07,117600.0,19.9164,19.9323,19.9164,19.9243,117600.0
2014-01-22 13:15:00,25.07,25.08,25.07,25.07,64500.0,19.9243,19.9323,19.9243,19.9243,64500.0
2014-01-22 13:20:00,25.07,25.07,25.06,25.07,108900.0,19.9243,19.9243,19.9164,19.9243,108900.0
2014-01-22 13:25:00,25.07,25.07,25.06,25.07,87300.0,19.9243,19.9243,19.9164,19.9243,87300.0
2014-01-22 13:30:00,25.07,25.07,25.06,25.07,72600.0,19.9243,19.9243,19.9164,19.9243,72600.0
2014-01-22 13:35:00,25.07,25.07,25.06,25.06,132000.0,19.9243,19.9243,19.9164,19.9164,132000.0
2014-01-22 13:40:00,25.06,25.06,25.05,25.06,120300.0,19.9164,19.9164,19.9084,19.9164,120300.0
2014-01-22 13:45:00,25.06,25.06,25.03,25.03,254400.0,19.9164,19.9164,19.8925,19.8925,254400.0
2014-01-22 13:50:00,25.04,25.05,25.03,25.05,125400.0,19.9005,19.9084,19.8925,19.9084,125400.0
2014-01-22 13:55:00,25.05,25.06,25.04,25.06,88800.0,19.9084,19.9164,19.9005,19.9164,88800.0
2014-01-22 14:00:00,25.06,25.06,25.04,25.04,150300.0,19.9164,19.9164,19.9005,19.9005,150300.0
2014-01-22 14:05:00,25.04,25.04,25.03,25.04,120900.0,19.9005,19.9005,19.8925,19.9005,120900.0
2014-01-22 14:10:00,25.04,25.04,25.02,25.02,268500.0,19.9005,19.9005,19.8846,19.8846,268500.0
2014-01-22 14:15:00,25.02,25.04,25.01,25.04,231900.0,19.8846,19.9005,19.8766,19.9005,231900.0
2014-01-22 14:20:00,25.04,25.06,25.04,25.06,116100.0,19.9005,19.9164,19.9005,19.9164,116100.0
2014-01-22 14:25:00,25.06,25.09,25.06,25.09,189600.0,19.9164,19.9402,19.9164,19.9402,189600.0
2014-01-22 14:30:00,25.09,25.09,25.08,25.09,234300.0,19.9402,19.9402,19.9323,19.9402,234300.0
2014-01-22 14:35:00,25.09,25.1,25.09,25.1,114600.0,19.9402,19.9481,19.9402,19.9481,114600.0
2014-01-22 14:40:00,25.09,25.09,25.06,25.07,180000.0,19.9402,19.9402,19.9164,19.9243,180000.0
2014-01-22 14:45:00,25.07,25.08,25.05,25.06,192600.0,19.9243,19.9323,19.9084,19.9164,192600.0
2014-01-22 14:50:00,25.06,25.07,25.06,25.06,176400.0,19.9164,19.9243,19.9164,19.9164,176400.0
2014-01-22 14:55:00,25.07,25.08,25.07,25.07,105600.0,19.9243,19.9323,19.9243,19.9243,105600.0
2014-01-22 15:00:00,25.08,25.1,25.08,25.1,140400.0,19.9323,19.9481,19.9323,19.9481,140400.0
2014-01-22 15:05:00,25.09,25.11,25.09,25.09,274800.0,19.9402,19.9561,19.9402,19.9402,274800.0
2014-01-22 15:10:00,25.1,25.1,25.09,25.1,111300.0,19.9481,19.9481,19.9402,19.9481,111300.0
2014-01-22 15:15:00,25.1,25.11,25.09,25.1,119400.0,19.9481,19.9561,19.9402,19.9481,119400.0
2014-01-22 15:20:00,25.09,25.11,25.09,25.11,131400.0,19.9402,19.9561,19.9402,19.9561,131400.0
2014-01-22 15:25:00,25.11,25.11,25.09,25.1,263700.0,19.9561,19.9561,19.9402,19.9481,263700.0
2014-01-22 15:30:00,25.1,25.12,25.1,25.12,163500.0,19.9481,19.964,19.9481,19.964,163500.0
2014-01-22 15:35:00,25.12,25.12,25.11,25.12,228300.0,19.964,19.964,19.9561,19.964,228300.0
2014-01-22 15:40:00,25.11,25.12,25.1,25.11,352800.0,19.9561,19.964,19.9481,19.9561,352800.0
2014-01-22 15:45:00,25.11,25.15,25.11,25.14,600900.0,19.9561,19.9879,19.9561,19.9799,600900.0
2014-01-22 15:50:00,25.14,25.15,25.13,25.14,525300.0,19.9799,19.9879,19.972,19.9799,525300.0
2014-01-22 15:55:00,25.14,25.15,25.12,25.12,818400.0,19.9799,19.9879,19.964,19.964,818400.0
2014-01-23 09:30:00,24.95,24.96,24.84,24.9,888900.0,19.8289,19.8369,19.7415,19.7892,888900.0
2014-01-23 09:35:00,24.9,24.94,24.86,24.87,759300.0,19.7892,19.821,19.7574,19.7654,759300.0
2014-01-23 09:40:00,24.86,24.89,24.83,24.88,315300.0,19.7574,19.7813,19.7336,19.7733,315300.0
2014-01-23 09:45:00,24.88,24.9,24.87,24.89,183300.0,19.7733,19.7892,19.7654,19.7813,183300.0
2014-01-23 09:50:00,24.9,24.9,24.85,24.86,193200.0,19.7892,19.7892,19.7495,19.7574,193200.0
2014-01-23 09:55:00,24.86,24.88,24.84,24.87,198900.0,19.7574,19.7733,19.7415,19.7654,198900.0
2014-01-23 10:00:00,24.88,24.9,24.87,24.87,261300.0,19.7733,19.7892,19.7654,19.7654,261300.0
2014-01-23 10:05:00,24.87,24.88,24.84,24.86,449700.0,19.7654,19.7733,19.7415,19.7574,449700.0
2014-01-23 10:10:00,24.86,24.88,24.82,24.87,432000.0,19.7574,19.7733,19.7256,19.7654,432000.0
2014-01-23 10:15:00,24.87,24.9,24.86,24.9,311100.0,19.7654,19.7892,19.7574,19.7892,311100.0
2014-01-23 10:20:00,24.91,24.93,24.88,24.88,265500.0,19.7971,19.813,19.7733,19.7733,265500.0
2014-01-23 10:25:00,24.88,24.88,24.85,24.88,426600.0,19.7733,19.7733,19.7495,19.7733,426600.0
2014-01-23 10:30:00,24.87,24.92,24.87,24.92,249600.0,19.7654,19.8051,19.7654,19.8051,249600.0
2014-01-23 10:35:00,24.92,24.92,24.89,24.89,183000.0,19.8051,19.8051,19.7813,19.7813,183000.0
2014-01-23 10:40:00,24.89,24.9,24.87,24.88,122100.0,19.7813,19.7892,19.7654,19.7733,122100.0
2014-01-23 10:45:00,24.89,24.9,24.87,24.9,189300.0,19.7813,19.7892,19.7654,19.7892,189300.0
2014-01-23 10:50:00,24.9,24.9,24.89,24.9,269400.0,19.7892,19.7892,19.7813,19.7892,269400.0
2014-01-23 10:55:00,24.9,24.91,24.9,24.9,692100.0,19.7892,19.7971,19.7892,19.7892,692100.0
2014-01-23 11:00:00,24.9,24.98,24.9,24.96,460500.0,19.7892,19.8528,19.7892,19.8369,460500.0
2014-01-23 11:05:00,24.96,25.03,24.96,25.02,399600.0,19.8369,19.8925,19.8369,19.8846,399600.0
2014-01-23 11:10:00,25.02,25.03,24.98,24.99,270300.0,19.8846,19.8925,19.8528,19.8607,270300.0
2014-01-23 11:15:00,24.99,25.02,24.98,25.01,162900.0,19.8607,19.8846,19.8528,19.8766,162900.0
2014-01-23 11:20:00,25.01,25.03,24.99,25.0,224100.0,19.8766,19.8925,19.8607,19.8687,224100.0
2014-01-23 11:25:00,25.0,25.01,24.99,25.01,128700.0,19.8687,19.8766,19.8607,19.8766,128700.0
2014-01-23 11:30:00,25.01,25.02,25.0,25.01,182400.0,19.8766,19.8846,19.8687,19.8766,182400.0
2014-01-23 11:35:00,25.01,25.01,24.99,25.0,102900.0,19.8766,19.8766,19.8607,19.8687,102900.0
2014-01-23 11:40:00,25.0,25.01,24.99,25.01,122700.0,19.8687,19.8766,19.8607,19.8766,122700.0
2014-01-23 11:45:00,25.01,25.01,24.99,25.0,101700.0,19.8766,19.8766,19.8607,19.8687,101700.0
2014-01-23 11:50:00,25.0,25.02,25.0,25.01,97800.0,19.8687,19.8846,19.8687,19.8766,97800.0
2014-01-23 11:55:00,25.01,25.02,25.01,25.01,75600.0,19.8766,19.8846,19.8766,19.8766,75600.0
2014-01-23 12:00:00,25.01,25.01,24.99,25.01,122100.0,19.8766,19.8766,19.8607,19.8766,122100.0
2014-01-23 12:05:00,25.0,25.02,24.99,25.0,103800.0,19.8687,19.8846,19.8607,19.8687,103800.0
2014-01-23 12:10:00,25.0,25.0,24.97,24.98,112800.0,19.8687,19.8687,19.8448,19.8528,112800.0
2014-01-23 12:15:00,24.98,25.0,24.98,24.99,80700.0,19.8528,19.8687,19.8528,19.8607,80700.0
2014-01-23 12:20:00,24.99,24.99,24.96,24.96,147000.0,19.8607,19.8607,19.8369,19.8369,147000.0
2014-01-23 12:25:00,24.96,24.98,24.96,24.97,106800.0,19.8369,19.8528,19.8369,19.8448,106800.0
2014-01-23 12:30:00,24.97,24.98,24.95,24.98,162000.0,19.8448,19.8528,19.8289,19.8528,162000.0
2014-01-23 12:35:00,24.97,25.02,24.97,25.01,188400.0,19.8448,19.8846,19.8448,19.8766,188400.0
2014-01-23 12:40:00,25.01,25.04,25.01,25.02,104100.0,19.8766,19.9005,19.8766,19.8846,104100.0
2014-01-23 12:45:00,25.03,25.04,25.02,25.03,54300.0,19.8925,19.9005,19.8846,19.8925,54300.0
2014-01-23 12:50:00,25.03,25.04,25.02,25.02,73800.0,19.8925,19.9005,19.8846,19.8846,73800.0
2014-01-23 12:55:00,25.02,25.03,24.99,25.02,146100.0,19.8846,19.8925,19.8607,19.8846,146100.0
2014-01-23 13:00:00,25.02,25.03,25.0,25.01,90600.0,19.8846,19.8925,19.8687,19.8766,90600.0
2014-01-23 13:05:00,25.01,25.03,25.01,25.01,103800.0,19.8766,19.8925,19.8766,19.8766,103800.0
2014-01-23 13:10:00,25.01,25.02,24.99,25.0,107400.0,19.8766,19.8846,19.8607,19.8687,107400.0
2014-01-23 13:15:00,25.0,25.0,24.98,24.99,52500.0,19.8687,19.8687,19.8528,19.8607,52500.0
2014-01-23 13:20:00,24.99,25.0,24.98,25.0,66300.0,19.8607,19.8687,19.8528,19.8687,66300.0
2014-01-23 13:25:00,25.0,25.0,24.99,24.99,75900.0,19.8687,19.8687,19.8607,19.8607,75900.0
2014-01-23 13:30:00,24.99,24.99,24.96,24.96,82800.0,19.8607,19.8607,19.8369,19.8369,82800.0
2014-01-23 13:35:00,24.96,24.97,24.96,24.96,138000.0,19.8369,19.8448,19.8369,19.8369,138000.0
2014-01-23 13:40:00,24.96,24.98,24.95,24.95,133200.0,19.8369,19.8528,19.8289,19.8289,133200.0
2014-01-23 13:45:00,24.96,24.97,24.94,24.94,72300.0,19.8369,19.8448,19.821,19.821,72300.0
2014-01-23 13:50:00,24.94,24.96,24.93,24.95,84000.0,19.821,19.8369,19.813,19.8289,84000.0
2014-01-23 13:55:00,24.95,24.96,24.94,24.95,162300.0,19.8289,19.8369,19.821,19.8289,162300.0
2014-01-23 14:00:00,24.95,24.96,24.95,24.96,75900.0,19.8289,19.8369,19.8289,19.8369,75900.0
2014-01-23 14:05:00,24.96,24.97,24.96,24.97,74100.0,19.8369,19.8448,19.8369,19.8448,74100.0
2014-01-23 14:10:00,24.97,24.97,24.95,24.96,83400.0,19.8448,19.8448,19.8289,19.8369,83400.0
2014-01-23 14:15:00,24.96,24.97,24.95,24.96,105300.0,19.8369,19.8448,19.8289,19.8369,105300.0
2014-01-23 14:20:00,24.96,24.97,24.95,24.95,83100.0,19.8369,19.8448,19.8289,19.8289,83100.0
2014-01-23 14:25:00,24.96,24.96,24.95,24.95,78900.0,19.8369,19.8369,19.8289,19.8289,78900.0
2014-01-23 14:30:00,24.95,24.96,24.95,24.95,50400.0,19.8289,19.8369,19.8289,19.8289,50400.0
2014-01-23 14:35:00,24.95,24.95,24.94,24.95,114300.0,19.8289,19.8289,19.821,19.8289,114300.0
2014-01-23 14:40:00,24.95,24.95,24.94,24.95,114000.0,19.8289,19.8289,19.821,19.8289,114000.0
2014-01-23 14:45:00,24.95,24.95,24.95,24.95,96900.0,19.8289,19.8289,19.8289,19.8289,96900.0
2014-01-23 14:50:00,24.95,24.97,24.95,24.97,155100.0,19.8289,19.8448,19.8289,19.8448,155100.0
2014-01-23 14:55:00,24.97,24.97,24.96,24.97,174900.0,19.8448,19.8448,19.8369,19.8448,174900.0
2014-01-23 15:00:00,24.97,24.97,24.95,24.96,97500.0,19.8448,19.8448,19.8289,19.8369,97500.0
2014-01-23 15:05:00,24.95,24.96,24.95,24.95,141900.0,19.8289,19.8369,19.8289,19.8289,141900.0
2014-01-23 15:10:00,24.95,24.95,24.93,24.94,152700.0,19.8289,19.8289,19.813,19.821,152700.0
2014-01-23 15:15:00,24.93,24.95,24.93,24.95,149700.0,19.813,19.8289,19.813,19.8289,149700.0
2014-01-23 15:20:00,24.95,24.95,24.94,24.95,139500.0,19.8289,19.8289,19.821,19.8289,139500.0
2014-01-23 15:25:00,24.95,24.96,24.94,24.95,170700.0,19.8289,19.8369,19.821,19.8289,170700.0
2014-01-23 15:30:00,24.95,24.97,24.94,24.96,202800.0,19.8289,19.8448,19.821,19.8369,202800.0
2014-01-23 15:35:00,24.96,24.99,24.96,24.97,296100.0,19.8369,19.8607,19.8369,19.8448,296100.0
2014-01-23 15:40:00,24.96,24.97,24.95,24.96,187500.0,19.8369,19.8448,19.8289,19.8369,187500.0
2014-01-23 15:45:00,24.96,24.98,24.95,24.95,265800.0,19.8369,19.8528,19.8289,19.8289,265800.0
2014-01-23 15:50:00,24.95,24.97,24.95,24.97,367500.0,19.8289,19.8448,19.8289,19.8448,367500.0
2014-01-23 15:55:00,24.97,24.99,24.96,24.98,768600.0,19.8448,19.8607,19.8369,19.8528,768600.0
2014-01-24 09:30:00,24.91,24.98,24.85,24.93,397200.0,19.7971,19.8528,19.7495,19.813,397200.0
2014-01-24 09:35:00,24.93,24.94,24.84,24.85,216900.0,19.813,19.821,19.7415,19.7495,216900.0
2014-01-24 09:40:00,24.85,24.87,24.78,24.78,1014900.0,19.7495,19.7654,19.6938,19.6938,1014900.0
2014-01-24 09:45:00,24.78,24.87,24.75,24.86,469500.0,19.6938,19.7654,19.67,19.7574,469500.0
2014-01-24 09:50:00,24.86,24.87,24.79,24.79,359400.0,19.7574,19.7654,19.7018,19.7018,359400.0
2014-01-24 09:55:00,24.79,24.85,24.79,24.84,298800.0,19.7018,19.7495,19.7018,19.7415,298800.0
2014-01-24 10:00:00,24.83,24.86,24.82,24.83,403500.0,19.7336,19.7574,19.7256,19.7336,403500.0
2014-01-24 10:05:00,24.83,24.86,24.83,24.84,373200.0,19.7336,19.7574,19.7336,19.7415,373200.0
2014-01-24 10:10:00,24.84,24.85,24.82,24.83,363000.0,19.7415,19.7495,19.7256,19.7336,363000.0
2014-01-24 10:15:00,24.83,24.84,24.77,24.81,359100.0,19.7336,19.7415,19.6859,19.7177,359100.0
2014-01-24 10:20:00,24.8,24.84,24.79,24.8,585900.0,19.7097,19.7415,19.7018,19.7097,585900.0
2014-01-24 10:25:00,24.8,24.84,24.8,24.84,192900.0,19.7097,19.7415,19.7097,19.7415,192900.0
2014-01-24 10:30:00,24.84,24.84,24.78,24.81,315300.0,19.7415,19.7415,19.6938,19.7177,315300.0
2014-01-24 10:35:00,24.81,24.82,24.78,24.8,134400.0,19.7177,19.7256,19.6938,19.7097,134400.0
2014-01-24 10:40:00,24.8,24.8,24.74,24.78,270000.0,19.7097,19.7097,19.662,19.6938,270000.0
2014-01-24 10:45:00,24.78,24.8,24.76,24.79,261900.0,19.6938,19.7097,19.6779,19.7018,261900.0
2014-01-24 10:50:00,24.79,24.83,24.79,24.83,115800.0,19.7018,19.7336,19.7018,19.7336,115800.0
2014-01-24 10:55:00,24.83,24.86,24.82,24.85,237300.0,19.7336,19.7574,19.7256,19.7495,237300.0
2014-01-24 11:00:00,24.85,24.85,24.83,24.84,191100.0,19.7495,19.7495,19.7336,19.7415,191100.0
2014-01-24 11:05:00,24.84,24.86,24.83,24.85,550500.0,19.7415,19.7574,19.7336,19.7495,550500.0
2014-01-24 11:10:00,24.85,24.85,24.82,24.84,246300.0,19.7495,19.7495,19.7256,19.7415,246300.0
2014-01-24 11:15:00,24.83,24.86,24.82,24.84,117000.0,19.7336,19.7574,19.7256,19.7415,117000.0
2014-01-24 11:20:00,24.84,24.86,24.82,24.86,121200.0,19.7415,19.7574,19.7256,19.7574,121200.0
2014-01-24 11:25:00,24.85,24.86,24.82,24.83,155100.0,19.7495,19.7574,19.7256,19.7336,155100.0
2014-01-24 11:30:00,24.83,24.9,24.83,24.89,248100.0,19.7336,19.7892,19.7336,19.7813,248100.0
2014-01-24 11:35:00,24.89,24.91,24.88,24.88,108000.0,19.7813,19.7971,19.7733,19.7733,108000.0
2014-01-24 11:40:00,24.88,24.91,24.88,24.88,205200.0,19.7733,19.7971,19.7733,19.7733,205200.0
2014-01-24 11:45:00,24.88,24.91,24.88,24.9,195300.0,19.7733,19.7971,19.7733,19.7892,195300.0
2014-01-24 11:50:00,24.9,24.94,24.9,24.92,345000.0,19.7892,19.821,19.7892,19.8051,345000.0
2014-01-24 11:55:00,24.92,24.93,24.91,24.91,127800.0,19.8051,19.813,19.7971,19.7971,127800.0
2014-01-24 12:00:00,24.91,24.92,24.86,24.86,151200.0,19.7971,19.8051,19.7574,19.7574,151200.0
2014-01-24 12:05:00,24.86,24.89,24.86,24.88,173400.0,19.7574,19.7813,19.7574,19.7733,173400.0
2014-01-24 12:10:00,24.88,24.92,24.88,24.92,97200.0,19.7733,19.8051,19.7733,19.8051,97200.0
2014-01-24 12:15:00,24.91,24.91,24.88,24.88,120900.0,19.7971,19.7971,19.7733,19.7733,120900.0
2014-01-24 12:20:00,24.88,24.9,24.88,24.89,110400.0,19.7733,19.7892,19.7733,19.7813,110400.0
2014-01-24 12:25:00,24.9,24.91,24.89,24.9,89400.0,19.7892,19.7971,19.7813,19.7892,89400.0
2014-01-24 12:30:00,24.9,24.9,24.88,24.89,56700.0,19.7892,19.7892,19.7733,19.7813,56700.0
2014-01-24 12:35:00,24.89,24.89,24.86,24.87,72600.0,19.7813,19.7813,19.7574,19.7654,72600.0
2014-01-24 12:40:00,24.87,24.87,24.85,24.85,113100.0,19.7654,19.7654,19.7495,19.7495,113100.0
2014-01-24 12:45:00,24.86,24.87,24.85,24.87,93600.0,19.7574,19.7654,19.7495,19.7654,93600.0
2014-01-24 12:50:00,24.87,24.88,24.86,24.87,132000.0,19.7654,19.7733,19.7574,19.7654,132000.0
2014-01-24 12:55:00,24.87,24.91,24.86,24.9,166200.0,19.7654,19.7971,19.7574,19.7892,166200.0
2014-01-24 13:00:00,24.89,24.9,24.88,24.88,95100.0,19.7813,19.7892,19.7733,19.7733,95100.0
2014-01-24 13:05:00,24.88,24.92,24.88,24.91,139500.0,19.7733,19.8051,19.7733,19.7971,139500.0
2014-01-24 13:10:00,24.91,24.93,24.91,24.93,261000.0,19.7971,19.813,19.7971,19.813,261000.0
2014-01-24 13:15:00,24.93,24.94,24.91,24.94,141900.0,19.813,19.821,19.7971,19.821,141900.0
2014-01-24 13:20:00,24.93,24.95,24.92,24.93,245700.0,19.813,19.8289,19.8051,19.813,245700.0
2014-01-24 13:25:00,24.93,24.95,24.93,24.95,191400.0,19.813,19.8289,19.813,19.8289,191400.0
2014-01-24 13:30:00,24.94,24.96,24.94,24.96,151800.0,19.821,19.8369,19.821,19.8369,151800.0
2014-01-24 13:35:00,24.96,24.97,24.95,24.97,379200.0,19.8369,19.8448,19.8289,19.8448,379200.0
2014-01-24 13:40:00,24.97,24.99,24.97,24.98,438300.0,19.8448,19.8607,19.8448,19.8528,438300.0
2014-01-24 13:45:00,24.98,25.04,24.92,25.03,674100.0,19.8528,19.9005,19.8051,19.8925,674100.0
2014-01-24 13:50:00,25.03,25.04,25.0,25.01,343200.0,19.8925,19.9005,19.8687,19.8766,343200.0
2014-01-24 13:55:00,25.0,25.0,24.95,24.96,333600.0,19.8687,19.8687,19.8289,19.8369,333600.0
2014-01-24 14:00:00,24.96,24.96,24.95,24.96,576600.0,19.8369,19.8369,19.8289,19.8369,576600.0
2014-01-24 14:05:00,24.96,24.98,24.96,24.96,221700.0,19.8369,19.8528,19.8369,19.8369,221700.0
2014-01-24 14:10:00,24.97,24.97,24.96,24.96,241500.0,19.8448,19.8448,19.8369,19.8369,241500.0
2014-01-24 14:15:00,24.96,24.97,24.95,24.96,261900.0,19.8369,19.8448,19.8289,19.8369,261900.0
2014-01-24 14:20:00,24.97,24.97,24.95,24.96,207900.0,19.8448,19.8448,19.8289,19.8369,207900.0
2014-01-24 14:25:00,24.96,24.98,24.96,24.97,300300.0,19.8369,19.8528,19.8369,19.8448,300300.0
2014-01-24 14:30:00,24.97,24.98,24.96,24.96,217800.0,19.8448,19.8528,19.8369,19.8369,217800.0
2014-01-24 14:35:00,24.96,24.99,24.96,24.99,240300.0,19.8369,19.8607,19.8369,19.8607,240300.0
2014-01-24 14:40:00,24.99,25.0,24.97,24.98,170700.0,19.8607,19.8687,19.8448,19.8528,170700.0
2014-01-24 14:45:00,24.98,24.98,24.96,24.96,193200.0,19.8528,19.8528,19.8369,19.8369,193200.0
2014-01-24 14:50:00,24.96,24.96,24.94,24.95,144000.0,19.8369,19.8369,19.821,19.8289,144000.0
2014-01-24 14:55:00,24.95,24.96,24.93,24.93,142800.0,19.8289,19.8369,19.813,19.813,142800.0
2014-01-24 15:00:00,24.93,24.93,24.91,24.93,136500.0,19.813,19.813,19.7971,19.813,136500.0
2014-01-24 15:05:00,24.93,24.94,24.93,24.93,304800.0,19.813,19.821,19.813,19.813,304800.0
2014-01-24 15:10:00,24.94,24.94,24.92,24.93,529200.0,19.821,19.821,19.8051,19.813,529200.0
2014-01-24 15:15:00,24.93,24.94,24.91,24.92,667200.0,19.813,19.821,19.7971,19.8051,667200.0
2014-01-24 15:20:00,24.92,24.92,24.9,24.91,273900.0,19.8051,19.8051,19.7892,19.7971,273900.0
2014-01-24 15:25:00,24.91,24.92,24.88,24.89,276600.0,19.7971,19.8051,19.7733,19.7813,276600.0
2014-01-24 15:30:00,24.89,24.91,24.88,24.91,318000.0,19.7813,19.7971,19.7733,19.7971,318000.0
2014-01-24 15:35:00,24.91,24.91,24.89,24.9,412200.0,19.7971,19.7971,19.7813,19.7892,412200.0
2014-01-24 15:40:00,24.9,24.9,24.88,24.9,441600.0,19.7892,19.7892,19.7733,19.7892,441600.0
2014-01-24 15:45:00,24.9,24.91,24.87,24.87,1202700.0,19.7892,19.7971,19.7654,19.7654,1202700.0
2014-01-24 15:50:00,24.87,24.88,24.86,24.87,1068900.0,19.7654,19.7733,19.7574,19.7654,1068900.0
2014-01-24 15:55:00,24.87,24.88,24.81,24.82,1465800.0,19.7654,19.7733,19.7177,19.7256,1465800.0
2014-01-27 09:30:00,24.71,24.78,24.63,24.63,1047000.0,19.6382,19.6938,19.5746,19.5746,1047000.0
2014-01-27 09:35:00,24.63,24.71,24.62,24.7,311700.0,19.5746,19.6382,19.5667,19.6303,311700.0
2014-01-27 09:40:00,24.7,24.75,24.7,24.72,207300.0,19.6303,19.67,19.6303,19.6461,207300.0
2014-01-27 09:45:00,24.72,24.74,24.66,24.67,434700.0,19.6461,19.662,19.5985,19.6064,434700.0
2014-01-27 09:50:00,24.67,24.71,24.66,24.71,563100.0,19.6064,19.6382,19.5985,19.6382,563100.0
2014-01-27 09:55:00,24.71,24.75,24.7,24.74,316200.0,19.6382,19.67,19.6303,19.662,316200.0
2014-01-27 10:00:00,24.74,24.75,24.7,24.71,407700.0,19.662,19.67,19.6303,19.6382,407700.0
2014-01-27 10:05:00,24.72,24.72,24.66,24.68,485100.0,19.6461,19.6461,19.5985,19.6144,485100.0
2014-01-27 10:10:00,24.68,24.7,24.64,24.65,223200.0,19.6144,19.6303,19.5826,19.5905,223200.0
2014-01-27 10:15:00,24.65,24.68,24.65,24.67,314700.0,19.5905,19.6144,19.5905,19.6064,314700.0
2014-01-27 10:20:00,24.67,24.7,24.67,24.67,276000.0,19.6064,19.6303,19.6064,19.6064,276000.0
2014-01-27 10:25:00,24.67,24.72,24.67,24.7,259200.0,19.6064,19.6461,19.6064,19.6303,259200.0
2014-01-27 10:30:00,24.7,24.72,24.7,24.7,365400.0,19.6303,19.6461,19.6303,19.6303,365400.0
2014-01-27 10:35:00,24.71,24.74,24.7,24.73,368700.0,19.6382,19.662,19.6303,19.6541,368700.0
2014-01-27 10:40:00,24.73,24.74,24.69,24.71,452400.0,19.6541,19.662,19.6223,19.6382,452400.0
2014-01-27 10:45:00,24.71,24.72,24.7,24.7,546600.0,19.6382,19.6461,19.6303,19.6303,546600.0
2014-01-27 10:50:00,24.7,24.71,24.69,24.71,242100.0,19.6303,19.6382,19.6223,19.6382,242100.0
2014-01-27 10:55:00,24.71,24.72,24.68,24.69,309600.0,19.6382,19.6461,19.6144,19.6223,309600.0
2014-01-27 11:00:00,24.68,24.71,24.67,24.68,363300.0,19.6144,19.6382,19.6064,19.6144,363300.0
2014-01-27 11:05:00,24.68,24.72,24.68,24.7,184500.0,19.6144,19.6461,19.6144,19.6303,184500.0
2014-01-27 11:10:00,24.7,24.72,24.67,24.72,254700.0,19.6303,19.6461,19.6064,19.6461,254700.0
2014-01-27 11:15:00,24.72,24.74,24.72,24.73,276600.0,19.6461,19.662,19.6461,19.6541,276600.0
2014-01-27 11:20:00,24.72,24.73,24.7,24.72,161400.0,19.6461,19.6541,19.6303,19.6461,161400.0
2014-01-27 11:25:00,24.72,24.73,24.71,24.72,430200.0,19.6461,19.6541,19.6382,19.6461,430200.0
2014-01-27 11:30:00,24.72,24.73,24.7,24.72,207900.0,19.6461,19.6541,19.6303,19.6461,207900.0
2014-01-27 11:35:00,24.73,24.73,24.69,24.71,204900.0,19.6541,19.6541,19.6223,19.6382,204900.0
2014-01-27 11:40:00,24.71,24.72,24.69,24.7,214500.0,19.6382,19.6461,19.6223,19.6303,214500.0
2014-01-27 11:45:00,24.69,24.7,24.67,24.7,191700.0,19.6223,19.6303,19.6064,19.6303,191700.0
2014-01-27 11:50:00,24.7,24.7,24.65,24.67,228000.0,19.6303,19.6303,19.5905,19.6064,228000.0
2014-01-27 11:55:00,24.66,24.68,24.66,24.67,259500.0,19.5985,19.6144,19.5985,19.6064,259500.0
2014-01-27 12:00:00,24.67,24.68,24.66,24.67,272100.0,19.6064,19.6144,19.5985,19.6064,272100.0
2014-01-27 12:05:00,24.67,24.67,24.64,24.66,219300.0,19.6064,19.6064,19.5826,19.5985,219300.0
2014-01-27 12:10:00,24.66,24.7,24.65,24.67,501000.0,19.5985,19.6303,19.5905,19.6064,501000.0
2014-01-27 12:15:00,24.66,24.67,24.65,24.65,218700.0,19.5985,19.6064,19.5905,19.5905,218700.0
2014-01-27 12:20:00,24.65,24.65,24.61,24.63,626100.0,19.5905,19.5905,19.5587,19.5746,626100.0
2014-01-27 12:25:00,24.63,24.66,24.63,24.65,296400.0,19.5746,19.5985,19.5746,19.5905,296400.0
2014-01-27 12:30:00,24.65,24.66,24.64,24.65,125400.0,19.5905,19.5985,19.5826,19.5905,125400.0
2014-01-27 12:35:00,24.65,24.67,24.64,24.66,260100.0,19.5905,19.6064,19.5826,19.5985,260100.0
2014-01-27 12:40:00,24.66,24.68,24.65,24.66,333300.0,19.5985,19.6144,19.5905,19.5985,333300.0
2014-01-27 12:45:00,24.66,24.69,24.65,24.68,134700.0,19.5985,19.6223,19.5905,19.6144,134700.0
2014-01-27 12:50:00,24.68,24.68,24.67,24.68,101400.0,19.6144,19.6144,19.6064,19.6144,101400.0
2014-01-27 12:55:00,24.68,24.69,24.67,24.67,138600.0,19.6144,19.6223,19.6064,19.6064,138600.0
2014-01-27 13:00:00,24.68,24.73,24.66,24.72,359400.0,19.6144,19.6541,19.5985,19.6461,359400.0
2014-01-27 13:05:00,24.73,24.76,24.72,24.73,208200.0,19.6541,19.6779,19.6461,19.6541,208200.0
2014-01-27 13:10:00,24.73,24.74,24.71,24.71,141900.0,19.6541,19.662,19.6382,19.6382,141900.0
2014-01-27 13:15:00,24.71,24.72,24.7,24.71,135000.0,19.6382,19.6461,19.6303,19.6382,135000.0
2014-01-27 13:20:00,24.71,24.72,24.7,24.71,122400.0,19.6382,19.6461,19.6303,19.6382,122400.0
2014-01-27 13:25:00,24.71,24.72,24.7,24.72,105000.0,19.6382,19.6461,19.6303,19.6461,105000.0
2014-01-27 13:30:00,24.72,24.74,24.7,24.71,272400.0,19.6461,19.662,19.6303,19.6382,272400.0
2014-01-27 13:35:00,24.71,24.72,24.71,24.71,108000.0,19.6382,19.6461,19.6382,19.6382,108000.0
2014-01-27 13:40:00,24.71,24.74,24.7,24.73,330000.0,19.6382,19.662,19.6303,19.6541,330000.0
2014-01-27 13:45:00,24.73,24.75,24.73,24.74,171600.0,19.6541,19.67,19.6541,19.662,171600.0
2014-01-27 13:50:00,24.74,24.74,24.72,24.72,140400.0,19.662,19.662,19.6461,19.6461,140400.0
2014-01-27 13:55:00,24.72,24.72,24.69,24.7,178500.0,19.6461,19.6461,19.6223,19.6303,178500.0
2014-01-27 14:00:00,24.7,24.73,24.7,24.71,190800.0,19.6303,19.6541,19.6303,19.6382,190800.0
2014-01-27 14:05:00,24.71,24.71,24.69,24.69,127500.0,19.6382,19.6382,19.6223,19.6223,127500.0
2014-01-27 14:10:00,24.7,24.72,24.69,24.71,138300.0,19.6303,19.6461,19.6223,19.6382,138300.0
2014-01-27 14:15:00,24.71,24.73,24.69,24.69,225600.0,19.6382,19.6541,19.6223,19.6223,225600.0
2014-01-27 14:20:00,24.7,24.71,24.69,24.7,177900.0,19.6303,19.6382,19.6223,19.6303,177900.0
2014-01-27 14:25:00,24.7,24.72,24.69,24.71,223200.0,19.6303,19.6461,19.6223,19.6382,223200.0
2014-01-27 14:30:00,24.71,24.72,24.71,24.72,186600.0,19.6382,19.6461,19.6382,19.6461,186600.0
2014-01-27 14:35:00,24.72,24.74,24.71,24.73,262200.0,19.6461,19.662,19.6382,19.6541,262200.0
2014-01-27 14:40:00,24.73,24.73,24.71,24.72,146400.0,19.6541,19.6541,19.6382,19.6461,146400.0
2014-01-27 14:45:00,24.71,24.72,24.7,24.72,146700.0,19.6382,19.6461,19.6303,19.6461,146700.0
2014-01-27 14:50:00,24.72,24.74,24.72,24.73,151800.0,19.6461,19.662,19.6461,19.6541,151800.0
2014-01-27 14:55:00,24.73,24.76,24.73,24.75,211200.0,19.6541,19.6779,19.6541,19.67,211200.0
2014-01-27 15:00:00,24.75,24.77,24.74,24.76,258300.0,19.67,19.6859,19.662,19.6779,258300.0
2014-01-27 15:05:00,24.76,24.77,24.75,24.76,193200.0,19.6779,19.6859,19.67,19.6779,193200.0
2014-01-27 15:10:00,24.76,24.79,24.76,24.78,194700.0,19.6779,19.7018,19.6779,19.6938,194700.0
2014-01-27 15:15:00,24.78,24.79,24.77,24.77,249900.0,19.6938,19.7018,19.6859,19.6859,249900.0
2014-01-27 15:20:00,24.77,24.77,24.75,24.75,267600.0,19.6859,19.6859,19.67,19.67,267600.0
2014-01-27 15:25:00,24.75,24.76,24.74,24.76,156000.0,19.67,19.6779,19.662,19.6779,156000.0
2014-01-27 15:30:00,24.75,24.77,24.74,24.74,302700.0,19.67,19.6859,19.662,19.662,302700.0
2014-01-27 15:35:00,24.74,24.77,24.74,24.77,258600.0,19.662,19.6859,19.662,19.6859,258600.0
2014-01-27 15:40:00,24.77,24.77,24.76,24.76,279300.0,19.6859,19.6859,19.6779,19.6779,279300.0
2014-01-27 15:45:00,24.76,24.79,24.75,24.77,404100.0,19.6779,19.7018,19.67,19.6859,404100.0
2014-01-27 15:50:00,24.77,24.78,24.73,24.73,514500.0,19.6859,19.6938,19.6541,19.6541,514500.0
2014-01-27 15:55:00,24.73,24.75,24.71,24.71,1041300.0,19.6541,19.67,19.6382,19.6382,1041300.0
2014-01-28 09:30:00,24.75,24.77,24.7,24.75,392400.0,19.67,19.6859,19.6303,19.67,392400.0
2014-01-28 09:35:00,24.74,24.77,24.72,24.73,151200.0,19.662,19.6859,19.6461,19.6541,151200.0
2014-01-28 09:40:00,24.72,24.75,24.71,24.74,162900.0,19.6461,19.67,19.6382,19.662,162900.0
2014-01-28 09:45:00,24.74,24.74,24.71,24.73,178500.0,19.662,19.662,19.6382,19.6541,178500.0
2014-01-28 09:50:00,24.73,24.74,24.7,24.74,163200.0,19.6541,19.662,19.6303,19.662,163200.0
2014-01-28 09:55:00,24.74,24.75,24.73,24.75,102300.0,19.662,19.67,19.6541,19.67,102300.0
2014-01-28 10:00:00,24.75,24.8,24.75,24.8,332700.0,19.67,19.7097,19.67,19.7097,332700.0
2014-01-28 10:05:00,24.8,24.81,24.79,24.8,239100.0,19.7097,19.7177,19.7018,19.7097,239100.0
2014-01-28 10:10:00,24.8,24.83,24.8,24.81,328500.0,19.7097,19.7336,19.7097,19.7177,328500.0
2014-01-28 10:15:00,24.81,24.84,24.81,24.82,211500.0,19.7177,19.7415,19.7177,19.7256,211500.0
2014-01-28 10:20:00,24.81,24.81,24.79,24.79,168900.0,19.7177,19.7177,19.7018,19.7018,168900.0
2014-01-28 10:25:00,24.79,24.79,24.76,24.77,148800.0,19.7018,19.7018,19.6779,19.6859,148800.0
2014-01-28 10:30:00,24.77,24.79,24.77,24.78,134400.0,19.6859,19.7018,19.6859,19.6938,134400.0
2014-01-28 10:35:00,24.78,24.81,24.78,24.8,91800.0,19.6938,19.7177,19.6938,19.7097,91800.0
2014-01-28 10:40:00,24.81,24.81,24.78,24.79,126000.0,19.7177,19.7177,19.6938,19.7018,126000.0
2014-01-28 10:45:00,24.78,24.83,24.78,24.83,137700.0,19.6938,19.7336,19.6938,19.7336,137700.0
2014-01-28 10:50:00,24.83,24.83,24.79,24.81,87900.0,19.7336,19.7336,19.7018,19.7177,87900.0
2014-01-28 10:55:00,24.8,24.81,24.79,24.8,113100.0,19.7097,19.7177,19.7018,19.7097,113100.0
2014-01-28 11:00:00,24.8,24.82,24.79,24.8,152400.0,19.7097,19.7256,19.7018,19.7097,152400.0
2014-01-28 11:05:00,24.8,24.8,24.79,24.79,73800.0,19.7097,19.7097,19.7018,19.7018,73800.0
2014-01-28 11:10:00,24.79,24.79,24.77,24.77,93000.0,19.7018,19.7018,19.6859,19.6859,93000.0
2014-01-28 11:15:00,24.77,24.77,24.73,24.75,152700.0,19.6859,19.6859,19.6541,19.67,152700.0
2014-01-28 11:20:00,24.75,24.77,24.74,24.75,110700.0,19.67,19.6859,19.662,19.67,110700.0
2014-01-28 11:25:00,24.75,24.76,24.73,24.74,86700.0,19.67,19.6779,19.6541,19.662,86700.0
2014-01-28 11:30:00,24.75,24.76,24.74,24.74,93300.0,19.67,19.6779,19.662,19.662,93300.0
2014-01-28 11:35:00,24.75,24.76,24.73,24.74,106800.0,19.67,19.6779,19.6541,19.662,106800.0
2014-01-28 11:40:00,24.75,24.77,24.73,24.75,112200.0,19.67,19.6859,19.6541,19.67,112200.0
2014-01-28 11:45:00,24.75,24.77,24.74,24.75,103500.0,19.67,19.6859,19.662,19.67,103500.0
2014-01-28 11:50:00,24.75,24.77,24.75,24.76,109500.0,19.67,19.6859,19.67,19.6779,109500.0
2014-01-28 11:55:00,24.77,24.79,24.76,24.79,120300.0,19.6859,19.7018,19.6779,19.7018,120300.0
2014-01-28 12:00:00,24.78,24.82,24.78,24.82,77400.0,19.6938,19.7256,19.6938,19.7256,77400.0
2014-01-28 12:05:00,24.82,24.84,24.81,24.84,133800.0,19.7256,19.7415,19.7177,19.7415,133800.0
2014-01-28 12:10:00,24.84,24.85,24.83,24.83,129600.0,19.7415,19.7495,19.7336,19.7336,129600.0
2014-01-28 12:15:00,24.83,24.86,24.83,24.86,155700.0,19.7336,19.7574,19.7336,19.7574,155700.0
2014-01-28 12:20:00,24.86,24.86,24.85,24.85,96300.0,19.7574,19.7574,19.7495,19.7495,96300.0
2014-01-28 12:25:00,24.85,24.87,24.85,24.87,64800.0,19.7495,19.7654,19.7495,19.7654,64800.0
2014-01-28 12:30:00,24.87,24.89,24.87,24.88,156300.0,19.7654,19.7813,19.7654,19.7733,156300.0
2014-01-28 12:35:00,24.88,24.91,24.88,24.9,166200.0,19.7733,19.7971,19.7733,19.7892,166200.0
2014-01-28 12:40:00,24.9,24.91,24.89,24.89,189000.0,19.7892,19.7971,19.7813,19.7813,189000.0
2014-01-28 12:45:00,24.89,24.9,24.88,24.9,207900.0,19.7813,19.7892,19.7733,19.7892,207900.0
2014-01-28 12:50:00,24.9,24.9,24.89,24.89,161400.0,19.7892,19.7892,19.7813,19.7813,161400.0
2014-01-28 12:55:00,24.89,24.91,24.88,24.91,295200.0,19.7813,19.7971,19.7733,19.7971,295200.0
2014-01-28 13:00:00,24.91,24.96,24.91,24.95,202800.0,19.7971,19.8369,19.7971,19.8289,202800.0
2014-01-28 13:05:00,24.96,24.99,24.95,24.99,365700.0,19.8369,19.8607,19.8289,19.8607,365700.0
2014-01-28 13:10:00,24.98,25.03,24.98,25.03,625500.0,19.8528,19.8925,19.8528,19.8925,625500.0
2014-01-28 13:15:00,25.02,25.08,25.02,25.07,688500.0,19.8846,19.9323,19.8846,19.9243,688500.0
2014-01-28 13:20:00,25.07,25.12,25.07,25.1,689700.0,19.9243,19.964,19.9243,19.9481,689700.0
2014-01-28 13:25:00,25.1,25.13,25.07,25.08,639000.0,19.9481,19.972,19.9243,19.9323,639000.0
2014-01-28 13:30:00,25.08,25.08,25.03,25.03,221100.0,19.9323,19.9323,19.8925,19.8925,221100.0
2014-01-28 13:35:00,25.03,25.04,25.0,25.01,195000.0,19.8925,19.9005,19.8687,19.8766,195000.0
2014-01-28 13:40:00,25.01,25.04,25.0,25.01,175800.0,19.8766,19.9005,19.8687,19.8766,175800.0
2014-01-28 13:45:00,25.02,25.02,25.0,25.02,82200.0,19.8846,19.8846,19.8687,19.8846,82200.0
2014-01-28 13:50:00,25.01,25.02,25.0,25.0,98400.0,19.8766,19.8846,19.8687,19.8687,98400.0
2014-01-28 13:55:00,25.0,25.01,24.99,25.01,200700.0,19.8687,19.8766,19.8607,19.8766,200700.0
2014-01-28 14:00:00,25.0,25.03,25.0,25.02,228600.0,19.8687,19.8925,19.8687,19.8846,228600.0
2014-01-28 14:05:00,25.03,25.03,25.01,25.01,107700.0,19.8925,19.8925,19.8766,19.8766,107700.0
2014-01-28 14:10:00,25.01,25.05,25.0,25.05,151200.0,19.8766,19.9084,19.8687,19.9084,151200.0
2014-01-28 14:15:00,25.05,25.08,25.04,25.07,283800.0,19.9084,19.9323,19.9005,19.9243,283800.0
2014-01-28 14:20:00,25.07,25.07,25.05,25.07,273000.0,19.9243,19.9243,19.9084,19.9243,273000.0
2014-01-28 14:25:00,25.07,25.08,25.04,25.04,173700.0,19.9243,19.9323,19.9005,19.9005,173700.0
2014-01-28 14:30:00,25.04,25.05,25.03,25.03,117900.0,19.9005,19.9084,19.8925,19.8925,117900.0
2014-01-28 14:35:00,25.03,25.04,25.02,25.04,167100.0,19.8925,19.9005,19.8846,19.9005,167100.0
2014-01-28 14:40:00,25.04,25.04,25.01,25.02,143100.0,19.9005,19.9005,19.8766,19.8846,143100.0
2014-01-28 14:45:00,25.01,25.02,24.99,25.01,141000.0,19.8766,19.8846,19.8607,19.8766,141000.0
2014-01-28 14:50:00,25.01,25.01,24.97,24.97,144900.0,19.8766,19.8766,19.8448,19.8448,144900.0
2014-01-28 14:55:00,24.97,24.97,24.94,24.96,196200.0,19.8448,19.8448,19.821,19.8369,196200.0
2014-01-28 15:00:00,24.96,24.98,24.95,24.95,147300.0,19.8369,19.8528,19.8289,19.8289,147300.0
2014-01-28 15:05:00,24.96,24.97,24.95,24.97,146700.0,19.8369,19.8448,19.8289,19.8448,146700.0
2014-01-28 15:10:00,24.97,24.97,24.96,24.96,60600.0,19.8448,19.8448,19.8369,19.8369,60600.0
2014-01-28 15:15:00,24.96,24.97,24.95,24.95,100800.0,19.8369,19.8448,19.8289,19.8289,100800.0
2014-01-28 15:20:00,24.95,24.95,24.93,24.93,150900.0,19.8289,19.8289,19.813,19.813,150900.0
2014-01-28 15:25:00,24.93,24.94,24.93,24.93,117900.0,19.813,19.821,19.813,19.813,117900.0
2014-01-28 15:30:00,24.93,24.94,24.92,24.94,158100.0,19.813,19.821,19.8051,19.821,158100.0
2014-01-28 15:35:00,24.94,24.94,24.92,24.93,184800.0,19.821,19.821,19.8051,19.813,184800.0
2014-01-28 15:40:00,24.92,24.92,24.91,24.91,172500.0,19.8051,19.8051,19.7971,19.7971,172500.0
2014-01-28 15:45:00,24.91,24.92,24.9,24.9,288600.0,19.7971,19.8051,19.7892,19.7892,288600.0
2014-01-28 15:50:00,24.9,24.91,24.88,24.88,299700.0,19.7892,19.7971,19.7733,19.7733,299700.0
2014-01-28 15:55:00,24.88,24.91,24.88,24.89,531600.0,19.7733,19.7971,19.7733,19.7813,531600.0
2014-01-29 09:30:00,25.16,25.16,25.0,25.05,1151100.0,19.9958,19.9958,19.8687,19.9084,1151100.0
2014-01-29 09:35:00,25.05,25.07,24.92,24.98,495000.0,19.9084,19.9243,19.8051,19.8528,495000.0
2014-01-29 09:40:00,24.98,25.04,24.91,24.91,474600.0,19.8528,19.9005,19.7971,19.7971,474600.0
2014-01-29 09:45:00,24.91,24.92,24.82,24.86,615000.0,19.7971,19.8051,19.7256,19.7574,615000.0
2014-01-29 09:50:00,24.86,24.93,24.84,24.92,717300.0,19.7574,19.813,19.7415,19.8051,717300.0
2014-01-29 09:55:00,24.91,24.94,24.86,24.87,894300.0,19.7971,19.821,19.7574,19.7654,894300.0
2014-01-29 10:00:00,24.87,25.0,24.86,24.99,356100.0,19.7654,19.8687,19.7574,19.8607,356100.0
2014-01-29 10:05:00,24.99,25.03,24.99,25.0,716100.0,19.8607,19.8925,19.8607,19.8687,716100.0
2014-01-29 10:10:00,25.0,25.0,24.98,25.0,397800.0,19.8687,19.8687,19.8528,19.8687,397800.0
2014-01-29 10:15:00,24.99,25.01,24.98,24.99,205200.0,19.8607,19.8766,19.8528,19.8607,205200.0
2014-01-29 10:20:00,25.0,25.0,24.96,24.97,361200.0,19.8687,19.8687,19.8369,19.8448,361200.0
2014-01-29 10:25:00,24.97,25.01,24.97,25.0,386700.0,19.8448,19.8766,19.8448,19.8687,386700.0
2014-01-29 10:30:00,25.01,25.01,24.99,25.01,292500.0,19.8766,19.8766,19.8607,19.8766,292500.0
2014-01-29 10:35:00,25.01,25.01,24.96,25.0,341400.0,19.8766,19.8766,19.8369,19.8687,341400.0
2014-01-29 10:40:00,25.0,25.0,24.93,24.95,375900.0,19.8687,19.8687,19.813,19.8289,375900.0
2014-01-29 10:45:00,24.95,24.95,24.92,24.93,147300.0,19.8289,19.8289,19.8051,19.813,147300.0
2014-01-29 10:50:00,24.93,24.94,24.91,24.91,161400.0,19.813,19.821,19.7971,19.7971,161400.0
2014-01-29 10:55:00,24.92,24.92,24.87,24.88,223500.0,19.8051,19.8051,19.7654,19.7733,223500.0
2014-01-29 11:00:00,24.88,24.89,24.87,24.87,232500.0,19.7733,19.7813,19.7654,19.7654,232500.0
2014-01-29 11:05:00,24.87,24.88,24.86,24.87,275700.0,19.7654,19.7733,19.7574,19.7654,275700.0
2014-01-29 11:10:00,24.87,24.87,24.85,24.86,139500.0,19.7654,19.7654,19.7495,19.7574,139500.0
2014-01-29 11:15:00,24.86,24.89,24.85,24.89,345000.0,19.7574,19.7813,19.7495,19.7813,345000.0
2014-01-29 11:20:00,24.89,24.9,24.86,24.86,174000.0,19.7813,19.7892,19.7574,19.7574,174000.0
2014-01-29 11:25:00,24.86,24.88,24.85,24.87,152100.0,19.7574,19.7733,19.7495,19.7654,152100.0
2014-01-29 11:30:00,24.88,24.89,24.85,24.87,117900.0,19.7733,19.7813,19.7495,19.7654,117900.0
2014-01-29 11:35:00,24.86,24.87,24.84,24.85,237900.0,19.7574,19.7654,19.7415,19.7495,237900.0
2014-01-29 11:40:00,24.85,24.85,24.81,24.81,233700.0,19.7495,19.7495,19.7177,19.7177,233700.0
2014-01-29 11:45:00,24.81,24.84,24.8,24.82,185100.0,19.7177,19.7415,19.7097,19.7256,185100.0
2014-01-29 11:50:00,24.83,24.83,24.8,24.81,173700.0,19.7336,19.7336,19.7097,19.7177,173700.0
2014-01-29 11:55:00,24.81,24.82,24.79,24.82,140400.0,19.7177,19.7256,19.7018,19.7256,140400.0
2014-01-29 12:00:00,24.82,24.83,24.8,24.83,109800.0,19.7256,19.7336,19.7097,19.7336,109800.0
2014-01-29 12:05:00,24.83,24.83,24.78,24.79,150300.0,19.7336,19.7336,19.6938,19.7018,150300.0
2014-01-29 12:10:00,24.79,24.8,24.76,24.77,141600.0,19.7018,19.7097,19.6779,19.6859,141600.0
2014-01-29 12:15:00,24.77,24.79,24.76,24.77,127500.0,19.6859,19.7018,19.6779,19.6859,127500.0
2014-01-29 12:20:00,24.77,24.79,24.77,24.77,111300.0,19.6859,19.7018,19.6859,19.6859,111300.0
2014-01-29 12:25:00,24.77,24.78,24.75,24.75,174600.0,19.6859,19.6938,19.67,19.67,174600.0
2014-01-29 12:30:00,24.75,24.79,24.75,24.79,182400.0,19.67,19.7018,19.67,19.7018,182400.0
2014-01-29 12:35:00,24.79,24.79,24.76,24.77,157500.0,19.7018,19.7018,19.6779,19.6859,157500.0
2014-01-29 12:40:00,24.77,24.82,24.77,24.82,209100.0,19.6859,19.7256,19.6859,19.7256,209100.0
2014-01-29 12:45:00,24.82,24.83,24.8,24.83,96900.0,19.7256,19.7336,19.7097,19.7336,96900.0
2014-01-29 12:50:00,24.82,24.83,24.81,24.83,69000.0,19.7256,19.7336,19.7177,19.7336,69000.0
2014-01-29 12:55:00,24.82,24.84,24.82,24.83,104100.0,19.7256,19.7415,19.7256,19.7336,104100.0
2014-01-29 13:00:00,24.83,24.84,24.81,24.82,109500.0,19.7336,19.7415,19.7177,19.7256,109500.0
2014-01-29 13:05:00,24.82,24.85,24.81,24.84,177600.0,19.7256,19.7495,19.7177,19.7415,177600.0
2014-01-29 13:10:00,24.84,24.84,24.81,24.83,233700.0,19.7415,19.7415,19.7177,19.7336,233700.0
2014-01-29 13:15:00,24.83,24.84,24.81,24.82,73200.0,19.7336,19.7415,19.7177,19.7256,73200.0
2014-01-29 13:20:00,24.82,24.84,24.81,24.82,120300.0,19.7256,19.7415,19.7177,19.7256,120300.0
2014-01-29 13:25:00,24.82,24.83,24.8,24.8,113400.0,19.7256,19.7336,19.7097,19.7097,113400.0
2014-01-29 13:30:00,24.8,24.81,24.79,24.8,156600.0,19.7097,19.7177,19.7018,19.7097,156600.0
2014-01-29 13:35:00,24.8,24.81,24.8,24.8,127500.0,19.7097,19.7177,19.7097,19.7097,127500.0
2014-01-29 13:40:00,24.8,24.83,24.79,24.79,78900.0,19.7097,19.7336,19.7018,19.7018,78900.0
2014-01-29 13:45:00,24.79,24.83,24.79,24.83,93300.0,19.7018,19.7336,19.7018,19.7336,93300.0
2014-01-29 13:50:00,24.83,24.84,24.82,24.83,144600.0,19.7336,19.7415,19.7256,19.7336,144600.0
2014-01-29 13:55:00,24.83,24.84,24.82,24.82,109800.0,19.7336,19.7415,19.7256,19.7256,109800.0
2014-01-29 14:00:00,24.82,24.86,24.74,24.81,361800.0,19.7256,19.7574,19.662,19.7177,361800.0
2014-01-29 14:05:00,24.81,24.81,24.74,24.79,309000.0,19.7177,19.7177,19.662,19.7018,309000.0
2014-01-29 14:10:00,24.79,24.8,24.75,24.8,209100.0,19.7018,19.7097,19.67,19.7097,209100.0
2014-01-29 14:15:00,24.8,24.8,24.73,24.77,247800.0,19.7097,19.7097,19.6541,19.6859,247800.0
2014-01-29 14:20:00,24.77,24.79,24.74,24.79,278100.0,19.6859,19.7018,19.662,19.7018,278100.0
2014-01-29 14:25:00,24.79,24.83,24.78,24.83,238800.0,19.7018,19.7336,19.6938,19.7336,238800.0
2014-01-29 14:30:00,24.83,24.85,24.82,24.83,302100.0,19.7336,19.7495,19.7256,19.7336,302100.0
2014-01-29 14:35:00,24.83,24.84,24.77,24.81,204600.0,19.7336,19.7415,19.6859,19.7177,204600.0
2014-01-29 14:40:00,24.81,24.85,24.8,24.81,153000.0,19.7177,19.7495,19.7097,19.7177,153000.0
2014-01-29 14:45:00,24.81,24.81,24.77,24.78,217500.0,19.7177,19.7177,19.6859,19.6938,217500.0
2014-01-29 14:50:00,24.78,24.8,24.76,24.76,130200.0,19.6938,19.7097,19.6779,19.6779,130200.0
2014-01-29 14:55:00,24.76,24.76,24.72,24.72,201900.0,19.6779,19.6779,19.6461,19.6461,201900.0
2014-01-29 15:00:00,24.72,24.75,24.71,24.74,230100.0,19.6461,19.67,19.6382,19.662,230100.0
2014-01-29 15:05:00,24.74,24.75,24.73,24.74,177000.0,19.662,19.67,19.6541,19.662,177000.0
2014-01-29 15:10:00,24.74,24.75,24.7,24.71,244200.0,19.662,19.67,19.6303,19.6382,244200.0
2014-01-29 15:15:00,24.71,24.74,24.7,24.71,251100.0,19.6382,19.662,19.6303,19.6382,251100.0
2014-01-29 15:20:00,24.71,24.74,24.7,24.74,230700.0,19.6382,19.662,19.6303,19.662,230700.0
2014-01-29 15:25:00,24.73,24.76,24.73,24.73,231300.0,19.6541,19.6779,19.6541,19.6541,231300.0
2014-01-29 15:30:00,24.73,24.74,24.7,24.71,303600.0,19.6541,19.662,19.6303,19.6382,303600.0
2014-01-29 15:35:00,24.71,24.74,24.69,24.72,291600.0,19.6382,19.662,19.6223,19.6461,291600.0
2014-01-29 15:40:00,24.72,24.75,24.7,24.75,351900.0,19.6461,19.67,19.6303,19.67,351900.0
2014-01-29 15:45:00,24.75,24.77,24.72,24.73,533100.0,19.67,19.6859,19.6461,19.6541,533100.0
2014-01-29 15:50:00,24.73,24.75,24.71,24.74,559500.0,19.6541,19.67,19.6382,19.662,559500.0
2014-01-29 15:55:00,24.74,24.74,24.69,24.7,1399800.0,19.662,19.662,19.6223,19.6303,1399800.0
2014-01-30 09:30:00,24.85,24.91,24.81,24.89,653400.0,19.7495,19.7971,19.7177,19.7813,653400.0
2014-01-30 09:35:00,24.89,24.92,24.81,24.82,256200.0,19.7813,19.8051,19.7177,19.7256,256200.0
2014-01-30 09:40:00,24.81,24.83,24.79,24.82,245100.0,19.7177,19.7336,19.7018,19.7256,245100.0
2014-01-30 09:45:00,24.82,24.87,24.82,24.84,465000.0,19.7256,19.7654,19.7256,19.7415,465000.0
2014-01-30 09:50:00,24.85,24.86,24.83,24.85,126900.0,19.7495,19.7574,19.7336,19.7495,126900.0
2014-01-30 09:55:00,24.85,24.92,24.83,24.89,656700.0,19.7495,19.8051,19.7336,19.7813,656700.0
2014-01-30 10:00:00,24.89,24.9,24.85,24.87,234300.0,19.7813,19.7892,19.7495,19.7654,234300.0
2014-01-30 10:05:00,24.86,24.87,24.85,24.85,149400.0,19.7574,19.7654,19.7495,19.7495,149400.0
2014-01-30 10:10:00,24.85,24.86,24.84,24.86,177900.0,19.7495,19.7574,19.7415,19.7574,177900.0
2014-01-30 10:15:00,24.86,24.89,24.85,24.88,249600.0,19.7574,19.7813,19.7495,19.7733,249600.0
2014-01-30 10:20:00,24.88,24.91,24.87,24.9,203700.0,19.7733,19.7971,19.7654,19.7892,203700.0
2014-01-30 10:25:00,24.9,24.9,24.87,24.87,193800.0,19.7892,19.7892,19.7654,19.7654,193800.0
2014-01-30 10:30:00,24.88,24.88,24.83,24.83,112800.0,19.7733,19.7733,19.7336,19.7336,112800.0
2014-01-30 10:35:00,24.83,24.89,24.83,24.87,240900.0,19.7336,19.7813,19.7336,19.7654,240900.0
2014-01-30 10:40:00,24.87,24.89,24.86,24.89,168900.0,19.7654,19.7813,19.7574,19.7813,168900.0
2014-01-30 10:45:00,24.89,24.91,24.88,24.89,162000.0,19.7813,19.7971,19.7733,19.7813,162000.0
2014-01-30 10:50:00,24.89,24.89,24.87,24.89,130500.0,19.7813,19.7813,19.7654,19.7813,130500.0
2014-01-30 10:55:00,24.89,24.91,24.89,24.91,170400.0,19.7813,19.7971,19.7813,19.7971,170400.0
2014-01-30 11:00:00,24.91,24.93,24.9,24.93,163800.0,19.7971,19.813,19.7892,19.813,163800.0
2014-01-30 11:05:00,24.93,24.93,24.88,24.91,165300.0,19.813,19.813,19.7733,19.7971,165300.0
2014-01-30 11:10:00,24.91,24.93,24.89,24.9,142500.0,19.7971,19.813,19.7813,19.7892,142500.0
2014-01-30 11:15:00,24.9,24.91,24.86,24.86,198900.0,19.7892,19.7971,19.7574,19.7574,198900.0
2014-01-30 11:20:00,24.86,24.9,24.85,24.85,159900.0,19.7574,19.7892,19.7495,19.7495,159900.0
2014-01-30 11:25:00,24.85,24.86,24.83,24.84,120600.0,19.7495,19.7574,19.7336,19.7415,120600.0
2014-01-30 11:30:00,24.85,24.87,24.84,24.86,117000.0,19.7495,19.7654,19.7415,19.7574,117000.0
2014-01-30 11:35:00,24.86,24.93,24.85,24.93,400200.0,19.7574,19.813,19.7495,19.813,400200.0
2014-01-30 11:40:00,24.93,24.96,24.93,24.96,411900.0,19.813,19.8369,19.813,19.8369,411900.0
2014-01-30 11:45:00,24.96,24.99,24.96,24.97,232800.0,19.8369,19.8607,19.8369,19.8448,232800.0
2014-01-30 11:50:00,24.97,25.03,24.97,25.01,440100.0,19.8448,19.8925,19.8448,19.8766,440100.0
2014-01-30 11:55:00,25.01,25.02,24.98,24.99,204600.0,19.8766,19.8846,19.8528,19.8607,204600.0
2014-01-30 12:00:00,24.99,24.99,24.96,24.96,164700.0,19.8607,19.8607,19.8369,19.8369,164700.0
2014-01-30 12:05:00,24.96,24.96,24.94,24.94,86700.0,19.8369,19.8369,19.821,19.821,86700.0
2014-01-30 12:10:00,24.94,24.95,24.94,24.95,127200.0,19.821,19.8289,19.821,19.8289,127200.0
2014-01-30 12:15:00,24.95,24.96,24.94,24.95,110400.0,19.8289,19.8369,19.821,19.8289,110400.0
2014-01-30 12:20:00,24.95,24.96,24.94,24.95,78300.0,19.8289,19.8369,19.821,19.8289,78300.0
2014-01-30 12:25:00,24.95,24.96,24.95,24.95,65400.0,19.8289,19.8369,19.8289,19.8289,65400.0
2014-01-30 12:30:00,24.95,24.95,24.94,24.95,124500.0,19.8289,19.8289,19.821,19.8289,124500.0
2014-01-30 12:35:00,24.94,24.95,24.94,24.95,70800.0,19.821,19.8289,19.821,19.8289,70800.0
2014-01-30 12:40:00,24.95,24.97,24.95,24.96,92700.0,19.8289,19.8448,19.8289,19.8369,92700.0
2014-01-30 12:45:00,24.96,24.97,24.95,24.95,133200.0,19.8369,19.8448,19.8289,19.8289,133200.0
2014-01-30 12:50:00,24.95,24.96,24.94,24.95,62700.0,19.8289,19.8369,19.821,19.8289,62700.0
2014-01-30 12:55:00,24.95,24.96,24.95,24.95,75600.0,19.8289,19.8369,19.8289,19.8289,75600.0
2014-01-30 13:00:00,24.95,24.96,24.94,24.94,70500.0,19.8289,19.8369,19.821,19.821,70500.0
2014-01-30 13:05:00,24.95,24.95,24.94,24.94,101400.0,19.8289,19.8289,19.821,19.821,101400.0
2014-01-30 13:10:00,24.94,24.94,24.94,24.94,49500.0,19.821,19.821,19.821,19.821,49500.0
2014-01-30 13:15:00,24.94,24.94,24.93,24.93,82800.0,19.821,19.821,19.813,19.813,82800.0
2014-01-30 13:20:00,24.93,24.94,24.93,24.94,66600.0,19.813,19.821,19.813,19.821,66600.0
2014-01-30 13:25:00,24.94,24.94,24.93,24.94,114600.0,19.821,19.821,19.813,19.821,114600.0
2014-01-30 13:30:00,24.94,24.95,24.94,24.94,97200.0,19.821,19.8289,19.821,19.821,97200.0
2014-01-30 13:35:00,24.94,24.95,24.93,24.94,70200.0,19.821,19.8289,19.813,19.821,70200.0
2014-01-30 13:40:00,24.94,24.94,24.93,24.94,72900.0,19.821,19.821,19.813,19.821,72900.0
2014-01-30 13:45:00,24.94,24.94,24.93,24.93,128400.0,19.821,19.821,19.813,19.813,128400.0
2014-01-30 13:50:00,24.93,24.94,24.93,24.94,112500.0,19.813,19.821,19.813,19.821,112500.0
2014-01-30 13:55:00,24.94,24.94,24.93,24.93,77700.0,19.821,19.821,19.813,19.813,77700.0
2014-01-30 14:00:00,24.93,24.94,24.87,24.89,545400.0,19.813,19.821,19.7654,19.7813,545400.0
2014-01-30 14:05:00,24.89,24.91,24.89,24.91,146100.0,19.7813,19.7971,19.7813,19.7971,146100.0
2014-01-30 14:10:00,24.91,24.94,24.91,24.93,320400.0,19.7971,19.821,19.7971,19.813,320400.0
2014-01-30 14:15:00,24.93,24.95,24.93,24.94,165000.0,19.813,19.8289,19.813,19.821,165000.0
2014-01-30 14:20:00,24.94,24.94,24.91,24.92,112800.0,19.821,19.821,19.7971,19.8051,112800.0
2014-01-30 14:25:00,24.92,24.92,24.91,24.92,222300.0,19.8051,19.8051,19.7971,19.8051,222300.0
2014-01-30 14:30:00,24.91,24.94,24.91,24.93,151800.0,19.7971,19.821,19.7971,19.813,151800.0
2014-01-30 14:35:00,24.93,24.94,24.93,24.94,128400.0,19.813,19.821,19.813,19.821,128400.0
2014-01-30 14:40:00,24.94,24.95,24.93,24.94,187800.0,19.821,19.8289,19.813,19.821,187800.0
2014-01-30 14:45:00,24.94,24.94,24.93,24.94,165600.0,19.821,19.821,19.813,19.821,165600.0
2014-01-30 14:50:00,24.94,24.94,24.93,24.94,177300.0,19.821,19.821,19.813,19.821,177300.0
2014-01-30 14:55:00,24.93,24.94,24.92,24.93,142800.0,19.813,19.821,19.8051,19.813,142800.0
2014-01-30 15:00:00,24.93,24.95,24.92,24.93,169500.0,19.813,19.8289,19.8051,19.813,169500.0
2014-01-30 15:05:00,24.93,24.94,24.93,24.93,85800.0,19.813,19.821,19.813,19.813,85800.0
2014-01-30 15:10:00,24.93,24.95,24.93,24.94,142500.0,19.813,19.8289,19.813,19.821,142500.0
2014-01-30 15:15:00,24.94,24.95,24.94,24.94,187800.0,19.821,19.8289,19.821,19.821,187800.0
2014-01-30 15:20:00,24.94,24.95,24.93,24.95,132300.0,19.821,19.8289,19.813,19.8289,132300.0
2014-01-30 15:25:00,24.95,24.95,24.94,24.95,165900.0,19.8289,19.8289,19.821,19.8289,165900.0
2014-01-30 15:30:00,24.95,24.95,24.93,24.93,189300.0,19.8289,19.8289,19.813,19.813,189300.0
2014-01-30 15:35:00,24.93,24.93,24.91,24.92,214200.0,19.813,19.813,19.7971,19.8051,214200.0
2014-01-30 15:40:00,24.92,24.93,24.92,24.92,208200.0,19.8051,19.813,19.8051,19.8051,208200.0
2014-01-30 15:45:00,24.92,24.93,24.9,24.9,735600.0,19.8051,19.813,19.7892,19.7892,735600.0
2014-01-30 15:50:00,24.9,24.92,24.9,24.92,401100.0,19.7892,19.8051,19.7892,19.8051,401100.0
2014-01-30 15:55:00,24.92,24.93,24.9,24.91,1019100.0,19.8051,19.813,19.7892,19.7971,1019100.0
2014-01-31 09:30:00,24.64,24.75,24.61,24.65,1046400.0,19.5826,19.67,19.5587,19.5905,1046400.0
2014-01-31 09:35:00,24.65,24.71,24.63,24.65,419400.0,19.5905,19.6382,19.5746,19.5905,419400.0
2014-01-31 09:40:00,24.65,24.67,24.59,24.6,594600.0,19.5905,19.6064,19.5428,19.5508,594600.0
2014-01-31 09:45:00,24.59,24.63,24.55,24.56,609600.0,19.5428,19.5746,19.511,19.519,609600.0
2014-01-31 09:50:00,24.57,24.6,24.55,24.56,258300.0,19.5269,19.5508,19.511,19.519,258300.0
2014-01-31 09:55:00,24.56,24.57,24.55,24.57,403500.0,19.519,19.5269,19.511,19.5269,403500.0
2014-01-31 10:00:00,24.58,24.64,24.56,24.64,693900.0,19.5349,19.5826,19.519,19.5826,693900.0
2014-01-31 10:05:00,24.64,24.65,24.6,24.62,446400.0,19.5826,19.5905,19.5508,19.5667,446400.0
2014-01-31 10:10:00,24.62,24.67,24.61,24.64,406500.0,19.5667,19.6064,19.5587,19.5826,406500.0
2014-01-31 10:15:00,24.64,24.65,24.62,24.63,243000.0,19.5826,19.5905,19.5667,19.5746,243000.0
2014-01-31 10:20:00,24.63,24.65,24.63,24.63,300000.0,19.5746,19.5905,19.5746,19.5746,300000.0
2014-01-31 10:25:00,24.63,24.64,24.63,24.63,170700.0,19.5746,19.5826,19.5746,19.5746,170700.0
2014-01-31 10:30:00,24.63,24.66,24.63,24.65,198600.0,19.5746,19.5985,19.5746,19.5905,198600.0
2014-01-31 10:35:00,24.64,24.66,24.62,24.66,168900.0,19.5826,19.5985,19.5667,19.5985,168900.0
2014-01-31 10:40:00,24.65,24.72,24.65,24.72,503100.0,19.5905,19.6461,19.5905,19.6461,503100.0
2014-01-31 10:45:00,24.72,24.77,24.72,24.77,334200.0,19.6461,19.6859,19.6461,19.6859,334200.0
2014-01-31 10:50:00,24.77,24.81,24.76,24.8,454200.0,19.6859,19.7177,19.6779,19.7097,454200.0
2014-01-31 10:55:00,24.8,24.84,24.78,24.8,340500.0,19.7097,19.7415,19.6938,19.7097,340500.0
2014-01-31 11:00:00,24.8,24.88,24.8,24.88,319500.0,19.7097,19.7733,19.7097,19.7733,319500.0
2014-01-31 11:05:00,24.87,24.9,24.85,24.89,371100.0,19.7654,19.7892,19.7495,19.7813,371100.0
2014-01-31 11:10:00,24.89,24.94,24.88,24.93,482400.0,19.7813,19.821,19.7733,19.813,482400.0
2014-01-31 11:15:00,24.93,24.96,24.9,24.91,770100.0,19.813,19.8369,19.7892,19.7971,770100.0
2014-01-31 11:20:00,24.9,24.9,24.84,24.86,533100.0,19.7892,19.7892,19.7415,19.7574,533100.0
2014-01-31 11:25:00,24.86,24.91,24.86,24.9,330000.0,19.7574,19.7971,19.7574,19.7892,330000.0
2014-01-31 11:30:00,24.9,24.92,24.89,24.91,319800.0,19.7892,19.8051,19.7813,19.7971,319800.0
2014-01-31 11:35:00,24.9,24.91,24.89,24.89,194400.0,19.7892,19.7971,19.7813,19.7813,194400.0
2014-01-31 11:40:00,24.89,24.94,24.88,24.94,270000.0,19.7813,19.821,19.7733,19.821,270000.0
2014-01-31 11:45:00,24.94,24.98,24.93,24.95,284700.0,19.821,19.8528,19.813,19.8289,284700.0
2014-01-31 11:50:00,24.95,24.99,24.95,24.99,210600.0,19.8289,19.8607,19.8289,19.8607,210600.0
2014-01-31 11:55:00,24.99,25.04,24.97,25.03,389700.0,19.8607,19.9005,19.8448,19.8925,389700.0
2014-01-31 12:00:00,25.04,25.04,25.0,25.01,225000.0,19.9005,19.9005,19.8687,19.8766,225000.0
2014-01-31 12:05:00,25.0,25.03,25.0,25.03,169500.0,19.8687,19.8925,19.8687,19.8925,169500.0
2014-01-31 12:10:00,25.03,25.05,25.0,25.0,391500.0,19.8925,19.9084,19.8687,19.8687,391500.0
2014-01-31 12:15:00,25.0,25.01,24.97,24.97,130500.0,19.8687,19.8766,19.8448,19.8448,130500.0
2014-01-31 12:20:00,24.97,24.99,24.95,24.98,246000.0,19.8448,19.8607,19.8289,19.8528,246000.0
2014-01-31 12:25:00,24.98,25.02,24.96,25.01,143700.0,19.8528,19.8846,19.8369,19.8766,143700.0
2014-01-31 12:30:00,25.01,25.01,24.96,24.96,188100.0,19.8766,19.8766,19.8369,19.8369,188100.0
2014-01-31 12:35:00,24.96,24.96,24.95,24.96,181200.0,19.8369,19.8369,19.8289,19.8369,181200.0
2014-01-31 12:40:00,24.96,24.97,24.95,24.97,141600.0,19.8369,19.8448,19.8289,19.8448,141600.0
2014-01-31 12:45:00,24.97,24.97,24.95,24.97,95100.0,19.8448,19.8448,19.8289,19.8448,95100.0
2014-01-31 12:50:00,24.96,24.98,24.95,24.95,250200.0,19.8369,19.8528,19.8289,19.8289,250200.0
2014-01-31 12:55:00,24.95,24.96,24.94,24.96,137400.0,19.8289,19.8369,19.821,19.8369,137400.0
2014-01-31 13:00:00,24.96,24.99,24.95,24.98,216600.0,19.8369,19.8607,19.8289,19.8528,216600.0
2014-01-31 13:05:00,24.98,24.98,24.96,24.97,146100.0,19.8528,19.8528,19.8369,19.8448,146100.0
2014-01-31 13:10:00,24.97,24.98,24.96,24.97,109200.0,19.8448,19.8528,19.8369,19.8448,109200.0
2014-01-31 13:15:00,24.97,24.98,24.96,24.97,185100.0,19.8448,19.8528,19.8369,19.8448,185100.0
2014-01-31 13:20:00,24.96,24.97,24.96,24.96,125700.0,19.8369,19.8448,19.8369,19.8369,125700.0
2014-01-31 13:25:00,24.96,24.97,24.96,24.97,135600.0,19.8369,19.8448,19.8369,19.8448,135600.0
2014-01-31 13:30:00,24.97,24.98,24.96,24.97,206400.0,19.8448,19.8528,19.8369,19.8448,206400.0
2014-01-31 13:35:00,24.97,24.97,24.95,24.96,93900.0,19.8448,19.8448,19.8289,19.8369,93900.0
2014-01-31 13:40:00,24.96,24.99,24.95,24.99,287700.0,19.8369,19.8607,19.8289,19.8607,287700.0
2014-01-31 13:45:00,24.99,25.02,24.99,25.01,212700.0,19.8607,19.8846,19.8607,19.8766,212700.0
2014-01-31 13:50:00,25.01,25.04,25.01,25.04,174000.0,19.8766,19.9005,19.8766,19.9005,174000.0
2014-01-31 13:55:00,25.04,25.04,25.02,25.04,103500.0,19.9005,19.9005,19.8846,19.9005,103500.0
2014-01-31 14:00:00,25.03,25.05,25.02,25.04,138900.0,19.8925,19.9084,19.8846,19.9005,138900.0
2014-01-31 14:05:00,25.04,25.06,25.03,25.03,286800.0,19.9005,19.9164,19.8925,19.8925,286800.0
2014-01-31 14:10:00,25.03,25.03,25.01,25.02,121800.0,19.8925,19.8925,19.8766,19.8846,121800.0
2014-01-31 14:15:00,25.02,25.02,24.99,25.0,528300.0,19.8846,19.8846,19.8607,19.8687,528300.0
2014-01-31 14:20:00,25.0,25.0,24.98,24.98,209100.0,19.8687,19.8687,19.8528,19.8528,209100.0
2014-01-31 14:25:00,24.98,25.02,24.98,25.0,396600.0,19.8528,19.8846,19.8528,19.8687,396600.0
2014-01-31 14:30:00,25.0,25.01,25.0,25.0,225600.0,19.8687,19.8766,19.8687,19.8687,225600.0
2014-01-31 14:35:00,25.0,25.01,25.0,25.0,106800.0,19.8687,19.8766,19.8687,19.8687,106800.0
2014-01-31 14:40:00,25.0,25.01,24.99,25.01,222300.0,19.8687,19.8766,19.8607,19.8766,222300.0
2014-01-31 14:45:00,25.01,25.03,25.0,25.03,258600.0,19.8766,19.8925,19.8687,19.8925,258600.0
2014-01-31 14:50:00,25.03,25.03,25.0,25.0,329700.0,19.8925,19.8925,19.8687,19.8687,329700.0
2014-01-31 14:55:00,25.0,25.02,25.0,25.01,171600.0,19.8687,19.8846,19.8687,19.8766,171600.0
2014-01-31 15:00:00,25.01,25.03,24.99,25.03,294900.0,19.8766,19.8925,19.8607,19.8925,294900.0
2014-01-31 15:05:00,25.03,25.03,25.0,25.0,227100.0,19.8925,19.8925,19.8687,19.8687,227100.0
2014-01-31 15:10:00,25.01,25.01,25.0,25.01,214200.0,19.8766,19.8766,19.8687,19.8766,214200.0
2014-01-31 15:15:00,25.01,25.01,25.0,25.0,422700.0,19.8766,19.8766,19.8687,19.8687,422700.0
2014-01-31 15:20:00,25.0,25.02,25.0,25.02,320700.0,19.8687,19.8846,19.8687,19.8846,320700.0
2014-01-31 15:25:00,25.02,25.02,25.0,25.0,243900.0,19.8846,19.8846,19.8687,19.8687,243900.0
2014-01-31 15:30:00,25.0,25.02,25.0,25.0,224100.0,19.8687,19.8846,19.8687,19.8687,224100.0
2014-01-31 15:35:00,25.0,25.01,24.98,24.99,416400.0,19.8687,19.8766,19.8528,19.8607,416400.0
2014-01-31 15:40:00,24.98,24.99,24.97,24.98,352200.0,19.8528,19.8607,19.8448,19.8528,352200.0
2014-01-31 15:45:00,24.98,24.98,24.94,24.97,464100.0,19.8528,19.8528,19.821,19.8448,464100.0
2014-01-31 15:50:00,24.97,24.97,24.96,24.97,595800.0,19.8448,19.8448,19.8369,19.8448,595800.0
2014-01-31 15:55:00,24.96,24.97,24.87,24.9,2105700.0,19.8369,19.8448,19.7654,19.7892,2105700.0
2014-02-03 09:30:00,24.73,24.83,24.71,24.71,1123500.0,19.6541,19.7336,19.6382,19.6382,1123500.0
2014-02-03 09:35:00,24.72,24.74,24.62,24.65,640800.0,19.6461,19.662,19.5667,19.5905,640800.0
2014-02-03 09:40:00,24.64,24.67,24.61,24.61,489600.0,19.5826,19.6064,19.5587,19.5587,489600.0
2014-02-03 09:45:00,24.61,24.64,24.61,24.63,731400.0,19.5587,19.5826,19.5587,19.5746,731400.0
2014-02-03 09:50:00,24.63,24.66,24.62,24.62,382500.0,19.5746,19.5985,19.5667,19.5667,382500.0
2014-02-03 09:55:00,24.62,24.65,24.62,24.63,372900.0,19.5667,19.5905,19.5667,19.5746,372900.0
2014-02-03 10:00:00,24.63,24.65,24.61,24.62,573000.0,19.5746,19.5905,19.5587,19.5667,573000.0
2014-02-03 10:05:00,24.62,24.65,24.61,24.62,475800.0,19.5667,19.5905,19.5587,19.5667,475800.0
2014-02-03 10:10:00,24.62,24.62,24.55,24.55,460800.0,19.5667,19.5667,19.511,19.511,460800.0
2014-02-03 10:15:00,24.55,24.57,24.53,24.53,453600.0,19.511,19.5269,19.4951,19.4951,453600.0
2014-02-03 10:20:00,24.53,24.54,24.53,24.54,381600.0,19.4951,19.5031,19.4951,19.5031,381600.0
2014-02-03 10:25:00,24.54,24.56,24.53,24.55,278400.0,19.5031,19.519,19.4951,19.511,278400.0
2014-02-03 10:30:00,24.55,24.57,24.55,24.55,256200.0,19.511,19.5269,19.511,19.511,256200.0
2014-02-03 10:35:00,24.55,24.56,24.54,24.56,300000.0,19.511,19.519,19.5031,19.519,300000.0
2014-02-03 10:40:00,24.57,24.57,24.55,24.56,186900.0,19.5269,19.5269,19.511,19.519,186900.0
2014-02-03 10:45:00,24.56,24.58,24.56,24.56,251700.0,19.519,19.5349,19.519,19.519,251700.0
2014-02-03 10:50:00,24.56,24.57,24.55,24.55,233400.0,19.519,19.5269,19.511,19.511,233400.0
2014-02-03 10:55:00,24.55,24.56,24.54,24.55,212400.0,19.511,19.519,19.5031,19.511,212400.0
2014-02-03 11:00:00,24.55,24.55,24.5,24.51,374700.0,19.511,19.511,19.4713,19.4792,374700.0
2014-02-03 11:05:00,24.51,24.52,24.49,24.5,273900.0,19.4792,19.4872,19.4634,19.4713,273900.0
2014-02-03 11:10:00,24.5,24.53,24.5,24.5,270300.0,19.4713,19.4951,19.4713,19.4713,270300.0
2014-02-03 11:15:00,24.5,24.51,24.48,24.48,252600.0,19.4713,19.4792,19.4554,19.4554,252600.0
2014-02-03 11:20:00,24.48,24.48,24.44,24.47,269700.0,19.4554,19.4554,19.4236,19.4475,269700.0
2014-02-03 11:25:00,24.48,24.48,24.44,24.44,245700.0,19.4554,19.4554,19.4236,19.4236,245700.0
2014-02-03 11:30:00,24.44,24.47,24.42,24.45,251400.0,19.4236,19.4475,19.4077,19.4316,251400.0
2014-02-03 11:35:00,24.45,24.46,24.43,24.46,220800.0,19.4316,19.4395,19.4157,19.4395,220800.0
2014-02-03 11:40:00,24.46,24.46,24.43,24.43,167100.0,19.4395,19.4395,19.4157,19.4157,167100.0
2014-02-03 11:45:00,24.43,24.44,24.4,24.41,487200.0,19.4157,19.4236,19.3918,19.3998,487200.0
2014-02-03 11:50:00,24.41,24.41,24.38,24.39,369600.0,19.3998,19.3998,19.3759,19.3839,369600.0
2014-02-03 11:55:00,24.39,24.4,24.37,24.38,263400.0,19.3839,19.3918,19.368,19.3759,263400.0
2014-02-03 12:00:00,24.38,24.39,24.29,24.29,753600.0,19.3759,19.3839,19.3044,19.3044,753600.0
2014-02-03 12:05:00,24.29,24.33,24.28,24.32,306900.0,19.3044,19.3362,19.2965,19.3282,306900.0
2014-02-03 12:10:00,24.32,24.32,24.27,24.28,424200.0,19.3282,19.3282,19.2885,19.2965,424200.0
2014-02-03 12:15:00,24.28,24.3,24.28,24.29,270900.0,19.2965,19.3124,19.2965,19.3044,270900.0
2014-02-03 12:20:00,24.29,24.3,24.27,24.29,290700.0,19.3044,19.3124,19.2885,19.3044,290700.0
2014-02-03 12:25:00,24.29,24.31,24.28,24.31,260400.0,19.3044,19.3203,19.2965,19.3203,260400.0
2014-02-03 12:30:00,24.31,24.34,24.3,24.31,399900.0,19.3203,19.3441,19.3124,19.3203,399900.0
2014-02-03 12:35:00,24.31,24.31,24.28,24.3,297900.0,19.3203,19.3203,19.2965,19.3124,297900.0
2014-02-03 12:40:00,24.3,24.36,24.3,24.36,198300.0,19.3124,19.36,19.3124,19.36,198300.0
2014-02-03 12:45:00,24.35,24.37,24.34,24.34,246000.0,19.3521,19.368,19.3441,19.3441,246000.0
2014-02-03 12:50:00,24.34,24.35,24.33,24.33,315300.0,19.3441,19.3521,19.3362,19.3362,315300.0
2014-02-03 12:55:00,24.34,24.34,24.32,24.32,213600.0,19.3441,19.3441,19.3282,19.3282,213600.0
2014-02-03 13:00:00,24.32,24.34,24.31,24.31,211800.0,19.3282,19.3441,19.3203,19.3203,211800.0
2014-02-03 13:05:00,24.31,24.33,24.29,24.31,262500.0,19.3203,19.3362,19.3044,19.3203,262500.0
2014-02-03 13:10:00,24.31,24.33,24.31,24.32,133800.0,19.3203,19.3362,19.3203,19.3282,133800.0
2014-02-03 13:15:00,24.32,24.32,24.31,24.32,181800.0,19.3282,19.3282,19.3203,19.3282,181800.0
2014-02-03 13:20:00,24.32,24.34,24.31,24.33,231600.0,19.3282,19.3441,19.3203,19.3362,231600.0
2014-02-03 13:25:00,24.33,24.33,24.3,24.31,146100.0,19.3362,19.3362,19.3124,19.3203,146100.0
2014-02-03 13:30:00,24.31,24.33,24.31,24.32,109800.0,19.3203,19.3362,19.3203,19.3282,109800.0
2014-02-03 13:35:00,24.32,24.32,24.3,24.31,176100.0,19.3282,19.3282,19.3124,19.3203,176100.0
2014-02-03 13:40:00,24.31,24.33,24.3,24.31,184800.0,19.3203,19.3362,19.3124,19.3203,184800.0
2014-02-03 13:45:00,24.31,24.33,24.3,24.31,230100.0,19.3203,19.3362,19.3124,19.3203,230100.0
2014-02-03 13:50:00,24.31,24.33,24.31,24.31,191100.0,19.3203,19.3362,19.3203,19.3203,191100.0
2014-02-03 13:55:00,24.32,24.34,24.31,24.34,171900.0,19.3282,19.3441,19.3203,19.3441,171900.0
2014-02-03 14:00:00,24.33,24.35,24.33,24.35,103500.0,19.3362,19.3521,19.3362,19.3521,103500.0
2014-02-03 14:05:00,24.35,24.35,24.34,24.34,213900.0,19.3521,19.3521,19.3441,19.3441,213900.0
2014-02-03 14:10:00,24.34,24.36,24.33,24.35,252000.0,19.3441,19.36,19.3362,19.3521,252000.0
2014-02-03 14:15:00,24.34,24.36,24.34,24.34,191400.0,19.3441,19.36,19.3441,19.3441,191400.0
2014-02-03 14:20:00,24.34,24.34,24.3,24.31,242700.0,19.3441,19.3441,19.3124,19.3203,242700.0
2014-02-03 14:25:00,24.31,24.32,24.3,24.31,159900.0,19.3203,19.3282,19.3124,19.3203,159900.0
2014-02-03 14:30:00,24.31,24.31,24.28,24.28,165000.0,19.3203,19.3203,19.2965,19.2965,165000.0
2014-02-03 14:35:00,24.28,24.28,24.25,24.25,281400.0,19.2965,19.2965,19.2726,19.2726,281400.0
2014-02-03 14:40:00,24.25,24.27,24.23,24.24,260400.0,19.2726,19.2885,19.2567,19.2647,260400.0
2014-02-03 14:45:00,24.24,24.27,24.23,24.27,268800.0,19.2647,19.2885,19.2567,19.2885,268800.0
2014-02-03 14:50:00,24.27,24.28,24.24,24.24,237000.0,19.2885,19.2965,19.2647,19.2647,237000.0
2014-02-03 14:55:00,24.24,24.25,24.22,24.22,309000.0,19.2647,19.2726,19.2488,19.2488,309000.0
2014-02-03 15:00:00,24.22,24.24,24.21,24.24,231900.0,19.2488,19.2647,19.2408,19.2647,231900.0
2014-02-03 15:05:00,24.24,24.25,24.23,24.25,232500.0,19.2647,19.2726,19.2567,19.2726,232500.0
2014-02-03 15:10:00,24.25,24.25,24.22,24.25,385200.0,19.2726,19.2726,19.2488,19.2726,385200.0
2014-02-03 15:15:00,24.25,24.28,24.25,24.27,328800.0,19.2726,19.2965,19.2726,19.2885,328800.0
2014-02-03 15:20:00,24.27,24.27,24.24,24.25,335400.0,19.2885,19.2885,19.2647,19.2726,335400.0
2014-02-03 15:25:00,24.25,24.26,24.24,24.26,228000.0,19.2726,19.2806,19.2647,19.2806,228000.0
2014-02-03 15:30:00,24.26,24.27,24.25,24.25,300600.0,19.2806,19.2885,19.2726,19.2726,300600.0
2014-02-03 15:35:00,24.25,24.26,24.24,24.26,340800.0,19.2726,19.2806,19.2647,19.2806,340800.0
2014-02-03 15:40:00,24.26,24.27,24.23,24.24,550800.0,19.2806,19.2885,19.2567,19.2647,550800.0
2014-02-03 15:45:00,24.23,24.23,24.18,24.19,583200.0,19.2567,19.2567,19.217,19.2249,583200.0
2014-02-03 15:50:00,24.19,24.22,24.19,24.22,899400.0,19.2249,19.2488,19.2249,19.2488,899400.0
2014-02-03 15:55:00,24.22,24.26,24.21,24.22,1751700.0,19.2488,19.2806,19.2408,19.2488,1751700.0
2014-02-04 09:30:00,24.22,24.37,24.2,24.26,1172400.0,19.2488,19.368,19.2329,19.2806,1172400.0
2014-02-04 09:35:00,24.26,24.3,24.22,24.22,683400.0,19.2806,19.3124,19.2488,19.2488,683400.0
2014-02-04 09:40:00,24.22,24.28,24.2,24.22,416400.0,19.2488,19.2965,19.2329,19.2488,416400.0
2014-02-04 09:45:00,24.22,24.22,24.18,24.21,264900.0,19.2488,19.2488,19.217,19.2408,264900.0
2014-02-04 09:50:00,24.2,24.25,24.2,24.24,457500.0,19.2329,19.2726,19.2329,19.2647,457500.0
2014-02-04 09:55:00,24.24,24.29,24.22,24.29,284400.0,19.2647,19.3044,19.2488,19.3044,284400.0
2014-02-04 10:00:00,24.3,24.31,24.27,24.27,498600.0,19.3124,19.3203,19.2885,19.2885,498600.0
2014-02-04 10:05:00,24.27,24.33,24.25,24.29,315300.0,19.2885,19.3362,19.2726,19.3044,315300.0
2014-02-04 10:10:00,24.29,24.31,24.22,24.23,364500.0,19.3044,19.3203,19.2488,19.2567,364500.0
2014-02-04 10:15:00,24.23,24.24,24.14,24.16,457200.0,19.2567,19.2647,19.1852,19.2011,457200.0
2014-02-04 10:20:00,24.15,24.17,24.11,24.11,348600.0,19.1931,19.209,19.1613,19.1613,348600.0
2014-02-04 10:25:00,24.11,24.17,24.1,24.16,275100.0,19.1613,19.209,19.1534,19.2011,275100.0
2014-02-04 10:30:00,24.17,24.21,24.16,24.19,413100.0,19.209,19.2408,19.2011,19.2249,413100.0
2014-02-04 10:35:00,24.19,24.19,24.15,24.18,342300.0,19.2249,19.2249,19.1931,19.217,342300.0
2014-02-04 10:40:00,24.18,24.22,24.18,24.21,286200.0,19.217,19.2488,19.217,19.2408,286200.0
2014-02-04 10:45:00,24.22,24.22,24.18,24.2,293100.0,19.2488,19.2488,19.217,19.2329,293100.0
2014-02-04 10:50:00,24.2,24.2,24.18,24.19,179100.0,19.2329,19.2329,19.217,19.2249,179100.0
2014-02-04 10:55:00,24.18,24.19,24.17,24.18,192000.0,19.217,19.2249,19.209,19.217,192000.0
2014-02-04 11:00:00,24.19,24.23,24.18,24.23,289200.0,19.2249,19.2567,19.217,19.2567,289200.0
2014-02-04 11:05:00,24.23,24.28,24.2,24.27,559800.0,19.2567,19.2965,19.2329,19.2885,559800.0
2014-02-04 11:10:00,24.28,24.28,24.23,24.24,216900.0,19.2965,19.2965,19.2567,19.2647,216900.0
2014-02-04 11:15:00,24.24,24.24,24.21,24.21,201600.0,19.2647,19.2647,19.2408,19.2408,201600.0
2014-02-04 11:20:00,24.21,24.21,24.2,24.21,148500.0,19.2408,19.2408,19.2329,19.2408,148500.0
2014-02-04 11:25:00,24.21,24.23,24.19,24.2,154800.0,19.2408,19.2567,19.2249,19.2329,154800.0
2014-02-04 11:30:00,24.2,24.21,24.19,24.19,199800.0,19.2329,19.2408,19.2249,19.2249,199800.0
2014-02-04 11:35:00,24.19,24.2,24.18,24.2,104100.0,19.2249,19.2329,19.217,19.2329,104100.0
2014-02-04 11:40:00,24.2,24.23,24.17,24.22,272400.0,19.2329,19.2567,19.209,19.2488,272400.0
2014-02-04 11:45:00,24.23,24.23,24.19,24.23,213600.0,19.2567,19.2567,19.2249,19.2567,213600.0
2014-02-04 11:50:00,24.23,24.23,24.19,24.19,158400.0,19.2567,19.2567,19.2249,19.2249,158400.0
2014-02-04 11:55:00,24.19,24.2,24.17,24.2,149700.0,19.2249,19.2329,19.209,19.2329,149700.0
2014-02-04 12:00:00,24.2,24.21,24.19,24.2,152400.0,19.2329,19.2408,19.2249,19.2329,152400.0
2014-02-04 12:05:00,24.2,24.2,24.19,24.2,109500.0,19.2329,19.2329,19.2249,19.2329,109500.0
2014-02-04 12:10:00,24.2,24.21,24.19,24.2,161700.0,19.2329,19.2408,19.2249,19.2329,161700.0
2014-02-04 12:15:00,24.2,24.21,24.2,24.21,175200.0,19.2329,19.2408,19.2329,19.2408,175200.0
2014-02-04 12:20:00,24.21,24.22,24.2,24.22,122400.0,19.2408,19.2488,19.2329,19.2488,122400.0
2014-02-04 12:25:00,24.22,24.22,24.2,24.21,129900.0,19.2488,19.2488,19.2329,19.2408,129900.0
2014-02-04 12:30:00,24.21,24.21,24.18,24.19,245400.0,19.2408,19.2408,19.217,19.2249,245400.0
2014-02-04 12:35:00,24.19,24.21,24.19,24.19,146100.0,19.2249,19.2408,19.2249,19.2249,146100.0
2014-02-04 12:40:00,24.19,24.2,24.19,24.2,134400.0,19.2249,19.2329,19.2249,19.2329,134400.0
2014-02-04 12:45:00,24.2,24.21,24.19,24.19,139500.0,19.2329,19.2408,19.2249,19.2249,139500.0
2014-02-04 12:50:00,24.19,24.2,24.19,24.2,120900.0,19.2249,19.2329,19.2249,19.2329,120900.0
2014-02-04 12:55:00,24.2,24.21,24.19,24.19,64500.0,19.2329,19.2408,19.2249,19.2249,64500.0
2014-02-04 13:00:00,24.2,24.21,24.19,24.21,104400.0,19.2329,19.2408,19.2249,19.2408,104400.0
2014-02-04 13:05:00,24.21,24.24,24.21,24.24,139500.0,19.2408,19.2647,19.2408,19.2647,139500.0
2014-02-04 13:10:00,24.24,24.24,24.19,24.2,150300.0,19.2647,19.2647,19.2249,19.2329,150300.0
2014-02-04 13:15:00,24.2,24.21,24.18,24.2,106800.0,19.2329,19.2408,19.217,19.2329,106800.0
2014-02-04 13:20:00,24.2,24.21,24.19,24.2,130800.0,19.2329,19.2408,19.2249,19.2329,130800.0
2014-02-04 13:25:00,24.2,24.22,24.2,24.22,78600.0,19.2329,19.2488,19.2329,19.2488,78600.0
2014-02-04 13:30:00,24.21,24.22,24.21,24.22,43200.0,19.2408,19.2488,19.2408,19.2488,43200.0
2014-02-04 13:35:00,24.22,24.23,24.2,24.22,186900.0,19.2488,19.2567,19.2329,19.2488,186900.0
2014-02-04 13:40:00,24.22,24.23,24.22,24.22,72900.0,19.2488,19.2567,19.2488,19.2488,72900.0
2014-02-04 13:45:00,24.22,24.22,24.21,24.22,119700.0,19.2488,19.2488,19.2408,19.2488,119700.0
2014-02-04 13:50:00,24.22,24.23,24.2,24.22,162600.0,19.2488,19.2567,19.2329,19.2488,162600.0
2014-02-04 13:55:00,24.22,24.22,24.2,24.22,116700.0,19.2488,19.2488,19.2329,19.2488,116700.0
2014-02-04 14:00:00,24.22,24.23,24.2,24.22,168300.0,19.2488,19.2567,19.2329,19.2488,168300.0
2014-02-04 14:05:00,24.22,24.22,24.21,24.22,126300.0,19.2488,19.2488,19.2408,19.2488,126300.0
2014-02-04 14:10:00,24.22,24.23,24.21,24.23,143700.0,19.2488,19.2567,19.2408,19.2567,143700.0
2014-02-04 14:15:00,24.23,24.24,24.23,24.24,160800.0,19.2567,19.2647,19.2567,19.2647,160800.0
2014-02-04 14:20:00,24.23,24.25,24.23,24.23,136800.0,19.2567,19.2726,19.2567,19.2567,136800.0
2014-02-04 14:25:00,24.23,24.24,24.23,24.23,115800.0,19.2567,19.2647,19.2567,19.2567,115800.0
2014-02-04 14:30:00,24.23,24.24,24.23,24.23,169800.0,19.2567,19.2647,19.2567,19.2567,169800.0
2014-02-04 14:35:00,24.23,24.24,24.23,24.24,119400.0,19.2567,19.2647,19.2567,19.2647,119400.0
2014-02-04 14:40:00,24.24,24.27,24.24,24.27,133200.0,19.2647,19.2885,19.2647,19.2885,133200.0
2014-02-04 14:45:00,24.26,24.28,24.26,24.27,180000.0,19.2806,19.2965,19.2806,19.2885,180000.0
2014-02-04 14:50:00,24.27,24.28,24.25,24.26,283200.0,19.2885,19.2965,19.2726,19.2806,283200.0
2014-02-04 14:55:00,24.26,24.27,24.26,24.27,139800.0,19.2806,19.2885,19.2806,19.2885,139800.0
2014-02-04 15:00:00,24.26,24.28,24.26,24.27,155400.0,19.2806,19.2965,19.2806,19.2885,155400.0
2014-02-04 15:05:00,24.27,24.28,24.26,24.27,178800.0,19.2885,19.2965,19.2806,19.2885,178800.0
2014-02-04 15:10:00,24.27,24.27,24.26,24.26,206700.0,19.2885,19.2885,19.2806,19.2806,206700.0
2014-02-04 15:15:00,24.27,24.27,24.23,24.23,615900.0,19.2885,19.2885,19.2567,19.2567,615900.0
2014-02-04 15:20:00,24.23,24.24,24.22,24.22,252600.0,19.2567,19.2647,19.2488,19.2488,252600.0
2014-02-04 15:25:00,24.22,24.22,24.18,24.18,407100.0,19.2488,19.2488,19.217,19.217,407100.0
2014-02-04 15:30:00,24.18,24.24,24.18,24.23,398400.0,19.217,19.2647,19.217,19.2567,398400.0
2014-02-04 15:35:00,24.23,24.26,24.22,24.25,237300.0,19.2567,19.2806,19.2488,19.2726,237300.0
2014-02-04 15:40:00,24.25,24.26,24.24,24.25,339600.0,19.2726,19.2806,19.2647,19.2726,339600.0
2014-02-04 15:45:00,24.25,24.27,24.24,24.25,540000.0,19.2726,19.2885,19.2647,19.2726,540000.0
2014-02-04 15:50:00,24.25,24.27,24.24,24.26,579600.0,19.2726,19.2885,19.2647,19.2806,579600.0
2014-02-04 15:55:00,24.26,24.26,24.24,24.24,729000.0,19.2806,19.2806,19.2647,19.2647,729000.0
2014-02-05 09:30:00,24.09,24.24,24.09,24.19,478500.0,19.1455,19.2647,19.1455,19.2249,478500.0
2014-02-05 09:35:00,24.2,24.23,24.19,24.21,147600.0,19.2329,19.2567,19.2249,19.2408,147600.0
2014-02-05 09:40:00,24.21,24.23,24.17,24.18,233400.0,19.2408,19.2567,19.209,19.217,233400.0
2014-02-05 09:45:00,24.19,24.2,24.15,24.17,79500.0,19.2249,19.2329,19.1931,19.209,79500.0
2014-02-05 09:50:00,24.17,24.24,24.17,24.24,84600.0,19.209,19.2647,19.209,19.2647,84600.0
2014-02-05 09:55:00,24.24,24.3,24.21,24.3,262800.0,19.2647,19.3124,19.2408,19.3124,262800.0
2014-02-05 10:00:00,24.3,24.39,24.29,24.36,284100.0,19.3124,19.3839,19.3044,19.36,284100.0
2014-02-05 10:05:00,24.36,24.39,24.32,24.33,187500.0,19.36,19.3839,19.3282,19.3362,187500.0
2014-02-05 10:10:00,24.33,24.33,24.28,24.29,181200.0,19.3362,19.3362,19.2965,19.3044,181200.0
2014-02-05 10:15:00,24.29,24.31,24.28,24.3,151500.0,19.3044,19.3203,19.2965,19.3124,151500.0
2014-02-05 10:20:00,24.3,24.3,24.24,24.26,165000.0,19.3124,19.3124,19.2647,19.2806,165000.0
2014-02-05 10:25:00,24.26,24.3,24.25,24.28,135600.0,19.2806,19.3124,19.2726,19.2965,135600.0
2014-02-05 10:30:00,24.29,24.31,24.26,24.3,158400.0,19.3044,19.3203,19.2806,19.3124,158400.0
2014-02-05 10:35:00,24.31,24.31,24.28,24.28,99000.0,19.3203,19.3203,19.2965,19.2965,99000.0
2014-02-05 10:40:00,24.28,24.31,24.28,24.28,136800.0,19.2965,19.3203,19.2965,19.2965,136800.0
2014-02-05 10:45:00,24.27,24.28,24.27,24.28,120300.0,19.2885,19.2965,19.2885,19.2965,120300.0
2014-02-05 10:50:00,24.28,24.31,24.27,24.3,88500.0,19.2965,19.3203,19.2885,19.3124,88500.0
2014-02-05 10:55:00,24.29,24.3,24.27,24.27,141900.0,19.3044,19.3124,19.2885,19.2885,141900.0
2014-02-05 11:00:00,24.27,24.28,24.26,24.28,135600.0,19.2885,19.2965,19.2806,19.2965,135600.0
2014-02-05 11:05:00,24.27,24.28,24.26,24.27,222300.0,19.2885,19.2965,19.2806,19.2885,222300.0
2014-02-05 11:10:00,24.27,24.3,24.27,24.29,120000.0,19.2885,19.3124,19.2885,19.3044,120000.0
2014-02-05 11:15:00,24.29,24.31,24.28,24.29,220500.0,19.3044,19.3203,19.2965,19.3044,220500.0
2014-02-05 11:20:00,24.29,24.31,24.28,24.29,122100.0,19.3044,19.3203,19.2965,19.3044,122100.0
2014-02-05 11:25:00,24.29,24.32,24.28,24.29,95400.0,19.3044,19.3282,19.2965,19.3044,95400.0
2014-02-05 11:30:00,24.29,24.31,24.28,24.28,104400.0,19.3044,19.3203,19.2965,19.2965,104400.0
2014-02-05 11:35:00,24.28,24.31,24.28,24.29,93900.0,19.2965,19.3203,19.2965,19.3044,93900.0
2014-02-05 11:40:00,24.3,24.32,24.3,24.31,141300.0,19.3124,19.3282,19.3124,19.3203,141300.0
2014-02-05 11:45:00,24.31,24.34,24.31,24.31,143100.0,19.3203,19.3441,19.3203,19.3203,143100.0
2014-02-05 11:50:00,24.31,24.34,24.3,24.32,254400.0,19.3203,19.3441,19.3124,19.3282,254400.0
2014-02-05 11:55:00,24.32,24.32,24.31,24.31,262200.0,19.3282,19.3282,19.3203,19.3203,262200.0
2014-02-05 12:00:00,24.31,24.31,24.3,24.3,104400.0,19.3203,19.3203,19.3124,19.3124,104400.0
2014-02-05 12:05:00,24.3,24.32,24.3,24.3,158400.0,19.3124,19.3282,19.3124,19.3124,158400.0
2014-02-05 12:10:00,24.3,24.32,24.29,24.3,210900.0,19.3124,19.3282,19.3044,19.3124,210900.0
2014-02-05 12:15:00,24.3,24.32,24.3,24.31,155400.0,19.3124,19.3282,19.3124,19.3203,155400.0
2014-02-05 12:20:00,24.31,24.31,24.29,24.3,257700.0,19.3203,19.3203,19.3044,19.3124,257700.0
2014-02-05 12:25:00,24.3,24.31,24.29,24.29,215400.0,19.3124,19.3203,19.3044,19.3044,215400.0
2014-02-05 12:30:00,24.29,24.3,24.29,24.29,157200.0,19.3044,19.3124,19.3044,19.3044,157200.0
2014-02-05 12:35:00,24.29,24.29,24.27,24.27,276000.0,19.3044,19.3044,19.2885,19.2885,276000.0
2014-02-05 12:40:00,24.27,24.3,24.27,24.29,157800.0,19.2885,19.3124,19.2885,19.3044,157800.0
2014-02-05 12:45:00,24.29,24.29,24.28,24.28,111300.0,19.3044,19.3044,19.2965,19.2965,111300.0
2014-02-05 12:50:00,24.28,24.3,24.28,24.29,75900.0,19.2965,19.3124,19.2965,19.3044,75900.0
2014-02-05 12:55:00,24.29,24.3,24.29,24.3,90300.0,19.3044,19.3124,19.3044,19.3124,90300.0
2014-02-05 13:00:00,24.3,24.33,24.3,24.33,85800.0,19.3124,19.3362,19.3124,19.3362,85800.0
2014-02-05 13:05:00,24.33,24.34,24.31,24.33,125100.0,19.3362,19.3441,19.3203,19.3362,125100.0
2014-02-05 13:10:00,24.33,24.34,24.33,24.34,169800.0,19.3362,19.3441,19.3362,19.3441,169800.0
2014-02-05 13:15:00,24.34,24.35,24.32,24.32,74700.0,19.3441,19.3521,19.3282,19.3282,74700.0
2014-02-05 13:20:00,24.32,24.32,24.29,24.29,160500.0,19.3282,19.3282,19.3044,19.3044,160500.0
2014-02-05 13:25:00,24.3,24.3,24.28,24.29,89700.0,19.3124,19.3124,19.2965,19.3044,89700.0
2014-02-05 13:30:00,24.29,24.3,24.29,24.3,49800.0,19.3044,19.3124,19.3044,19.3124,49800.0
2014-02-05 13:35:00,24.3,24.3,24.28,24.29,62400.0,19.3124,19.3124,19.2965,19.3044,62400.0
2014-02-05 13:40:00,24.29,24.3,24.28,24.28,66900.0,19.3044,19.3124,19.2965,19.2965,66900.0
2014-02-05 13:45:00,24.28,24.29,24.28,24.29,127200.0,19.2965,19.3044,19.2965,19.3044,127200.0
2014-02-05 13:50:00,24.29,24.32,24.29,24.31,97800.0,19.3044,19.3282,19.3044,19.3203,97800.0
2014-02-05 13:55:00,24.31,24.32,24.3,24.3,90600.0,19.3203,19.3282,19.3124,19.3124,90600.0
2014-02-05 14:00:00,24.3,24.32,24.3,24.3,120000.0,19.3124,19.3282,19.3124,19.3124,120000.0
2014-02-05 14:05:00,24.3,24.3,24.29,24.29,66900.0,19.3124,19.3124,19.3044,19.3044,66900.0
2014-02-05 14:10:00,24.3,24.31,24.27,24.27,139500.0,19.3124,19.3203,19.2885,19.2885,139500.0
2014-02-05 14:15:00,24.27,24.27,24.26,24.26,118800.0,19.2885,19.2885,19.2806,19.2806,118800.0
2014-02-05 14:20:00,24.26,24.27,24.26,24.27,84300.0,19.2806,19.2885,19.2806,19.2885,84300.0
2014-02-05 14:25:00,24.28,24.28,24.26,24.27,71700.0,19.2965,19.2965,19.2806,19.2885,71700.0
2014-02-05 14:30:00,24.27,24.29,24.27,24.28,92700.0,19.2885,19.3044,19.2885,19.2965,92700.0
2014-02-05 14:35:00,24.28,24.28,24.25,24.26,147900.0,19.2965,19.2965,19.2726,19.2806,147900.0
2014-02-05 14:40:00,24.26,24.28,24.26,24.28,66900.0,19.2806,19.2965,19.2806,19.2965,66900.0
2014-02-05 14:45:00,24.28,24.28,24.27,24.27,96000.0,19.2965,19.2965,19.2885,19.2885,96000.0
2014-02-05 14:50:00,24.28,24.28,24.25,24.26,78600.0,19.2965,19.2965,19.2726,19.2806,78600.0
2014-02-05 14:55:00,24.27,24.28,24.26,24.28,70200.0,19.2885,19.2965,19.2806,19.2965,70200.0
2014-02-05 15:00:00,24.28,24.28,24.26,24.26,127200.0,19.2965,19.2965,19.2806,19.2806,127200.0
2014-02-05 15:05:00,24.26,24.29,24.26,24.28,112500.0,19.2806,19.3044,19.2806,19.2965,112500.0
2014-02-05 15:10:00,24.28,24.29,24.28,24.28,177900.0,19.2965,19.3044,19.2965,19.2965,177900.0
2014-02-05 15:15:00,24.28,24.29,24.28,24.29,87900.0,19.2965,19.3044,19.2965,19.3044,87900.0
2014-02-05 15:20:00,24.29,24.3,24.28,24.28,132900.0,19.3044,19.3124,19.2965,19.2965,132900.0
2014-02-05 15:25:00,24.28,24.31,24.28,24.31,132900.0,19.2965,19.3203,19.2965,19.3203,132900.0
2014-02-05 15:30:00,24.31,24.31,24.29,24.3,146100.0,19.3203,19.3203,19.3044,19.3124,146100.0
2014-02-05 15:35:00,24.29,24.3,24.29,24.3,162300.0,19.3044,19.3124,19.3044,19.3124,162300.0
2014-02-05 15:40:00,24.3,24.31,24.29,24.3,237900.0,19.3124,19.3203,19.3044,19.3124,237900.0
2014-02-05 15:45:00,24.3,24.33,24.3,24.32,332700.0,19.3124,19.3362,19.3124,19.3282,332700.0
2014-02-05 15:50:00,24.33,24.33,24.29,24.29,313500.0,19.3362,19.3362,19.3044,19.3044,313500.0
2014-02-05 15:55:00,24.29,24.31,24.28,24.29,540900.0,19.3044,19.3203,19.2965,19.3044,540900.0
2014-02-06 09:30:00,24.32,24.39,24.28,24.33,374700.0,19.3282,19.3839,19.2965,19.3362,374700.0
2014-02-06 09:35:00,24.34,24.35,24.24,24.25,315900.0,19.3441,19.3521,19.2647,19.2726,315900.0
2014-02-06 09:40:00,24.26,24.31,24.24,24.27,415800.0,19.2806,19.3203,19.2647,19.2885,415800.0
2014-02-06 09:45:00,24.27,24.36,24.27,24.36,278100.0,19.2885,19.36,19.2885,19.36,278100.0
2014-02-06 09:50:00,24.34,24.35,24.29,24.34,460200.0,19.3441,19.3521,19.3044,19.3441,460200.0
2014-02-06 09:55:00,24.35,24.4,24.33,24.38,190500.0,19.3521,19.3918,19.3362,19.3759,190500.0
2014-02-06 10:00:00,24.37,24.38,24.33,24.35,189300.0,19.368,19.3759,19.3362,19.3521,189300.0
2014-02-06 10:05:00,24.35,24.37,24.32,24.35,336900.0,19.3521,19.368,19.3282,19.3521,336900.0
2014-02-06 10:10:00,24.35,24.37,24.31,24.31,225600.0,19.3521,19.368,19.3203,19.3203,225600.0
2014-02-06 10:15:00,24.32,24.37,24.32,24.37,245100.0,19.3282,19.368,19.3282,19.368,245100.0
2014-02-06 10:20:00,24.37,24.37,24.34,24.34,225600.0,19.368,19.368,19.3441,19.3441,225600.0
2014-02-06 10:25:00,24.34,24.35,24.3,24.3,249000.0,19.3441,19.3521,19.3124,19.3124,249000.0
2014-02-06 10:30:00,24.3,24.35,24.3,24.32,381300.0,19.3124,19.3521,19.3124,19.3282,381300.0
2014-02-06 10:35:00,24.32,24.33,24.31,24.32,305100.0,19.3282,19.3362,19.3203,19.3282,305100.0
2014-02-06 10:40:00,24.32,24.39,24.32,24.38,242400.0,19.3282,19.3839,19.3282,19.3759,242400.0
2014-02-06 10:45:00,24.38,24.4,24.33,24.34,502500.0,19.3759,19.3918,19.3362,19.3441,502500.0
2014-02-06 10:50:00,24.34,24.35,24.33,24.33,552300.0,19.3441,19.3521,19.3362,19.3362,552300.0
2014-02-06 10:55:00,24.32,24.33,24.31,24.32,266400.0,19.3282,19.3362,19.3203,19.3282,266400.0
2014-02-06 11:00:00,24.31,24.32,24.3,24.3,167700.0,19.3203,19.3282,19.3124,19.3124,167700.0
2014-02-06 11:05:00,24.3,24.3,24.22,24.23,443700.0,19.3124,19.3124,19.2488,19.2567,443700.0
2014-02-06 11:10:00,24.22,24.23,24.19,24.23,459000.0,19.2488,19.2567,19.2249,19.2567,459000.0
2014-02-06 11:15:00,24.22,24.23,24.17,24.18,376800.0,19.2488,19.2567,19.209,19.217,376800.0
2014-02-06 11:20:00,24.18,24.19,24.17,24.18,249600.0,19.217,19.2249,19.209,19.217,249600.0
2014-02-06 11:25:00,24.18,24.23,24.18,24.23,231600.0,19.217,19.2567,19.217,19.2567,231600.0
2014-02-06 11:30:00,24.23,24.25,24.23,24.23,140100.0,19.2567,19.2726,19.2567,19.2567,140100.0
2014-02-06 11:35:00,24.23,24.25,24.23,24.25,134700.0,19.2567,19.2726,19.2567,19.2726,134700.0
2014-02-06 11:40:00,24.25,24.3,24.25,24.28,160800.0,19.2726,19.3124,19.2726,19.2965,160800.0
2014-02-06 11:45:00,24.28,24.29,24.26,24.28,145200.0,19.2965,19.3044,19.2806,19.2965,145200.0
2014-02-06 11:50:00,24.28,24.31,24.27,24.3,168600.0,19.2965,19.3203,19.2885,19.3124,168600.0
2014-02-06 11:55:00,24.3,24.3,24.27,24.27,134400.0,19.3124,19.3124,19.2885,19.2885,134400.0
2014-02-06 12:00:00,24.27,24.29,24.27,24.28,139500.0,19.2885,19.3044,19.2885,19.2965,139500.0
2014-02-06 12:05:00,24.27,24.3,24.27,24.3,75000.0,19.2885,19.3124,19.2885,19.3124,75000.0
2014-02-06 12:10:00,24.3,24.3,24.28,24.3,114600.0,19.3124,19.3124,19.2965,19.3124,114600.0
2014-02-06 12:15:00,24.3,24.31,24.29,24.3,105000.0,19.3124,19.3203,19.3044,19.3124,105000.0
2014-02-06 12:20:00,24.3,24.31,24.29,24.3,76800.0,19.3124,19.3203,19.3044,19.3124,76800.0
2014-02-06 12:25:00,24.3,24.31,24.3,24.3,64500.0,19.3124,19.3203,19.3124,19.3124,64500.0
2014-02-06 12:30:00,24.31,24.31,24.3,24.3,239400.0,19.3203,19.3203,19.3124,19.3124,239400.0
2014-02-06 12:35:00,24.3,24.3,24.28,24.29,131100.0,19.3124,19.3124,19.2965,19.3044,131100.0
2014-02-06 12:40:00,24.29,24.3,24.28,24.29,117600.0,19.3044,19.3124,19.2965,19.3044,117600.0
2014-02-06 12:45:00,24.29,24.3,24.27,24.28,86700.0,19.3044,19.3124,19.2885,19.2965,86700.0
2014-02-06 12:50:00,24.27,24.29,24.27,24.28,127500.0,19.2885,19.3044,19.2885,19.2965,127500.0
2014-02-06 12:55:00,24.28,24.29,24.26,24.26,94500.0,19.2965,19.3044,19.2806,19.2806,94500.0
2014-02-06 13:00:00,24.27,24.28,24.26,24.27,581700.0,19.2885,19.2965,19.2806,19.2885,581700.0
2014-02-06 13:05:00,24.27,24.27,24.26,24.27,129900.0,19.2885,19.2885,19.2806,19.2885,129900.0
2014-02-06 13:10:00,24.26,24.27,24.22,24.22,252000.0,19.2806,19.2885,19.2488,19.2488,252000.0
2014-02-06 13:15:00,24.22,24.23,24.2,24.2,220800.0,19.2488,19.2567,19.2329,19.2329,220800.0
2014-02-06 13:20:00,24.2,24.21,24.2,24.2,94800.0,19.2329,19.2408,19.2329,19.2329,94800.0
2014-02-06 13:25:00,24.2,24.23,24.2,24.23,199800.0,19.2329,19.2567,19.2329,19.2567,199800.0
2014-02-06 13:30:00,24.23,24.25,24.22,24.23,299100.0,19.2567,19.2726,19.2488,19.2567,299100.0
2014-02-06 13:35:00,24.23,24.23,24.22,24.23,240300.0,19.2567,19.2567,19.2488,19.2567,240300.0
2014-02-06 13:40:00,24.23,24.25,24.23,24.24,162600.0,19.2567,19.2726,19.2567,19.2647,162600.0
2014-02-06 13:45:00,24.24,24.25,24.24,24.24,78300.0,19.2647,19.2726,19.2647,19.2647,78300.0
2014-02-06 13:50:00,24.25,24.25,24.23,24.23,106800.0,19.2726,19.2726,19.2567,19.2567,106800.0
2014-02-06 13:55:00,24.23,24.25,24.23,24.25,182100.0,19.2567,19.2726,19.2567,19.2726,182100.0
2014-02-06 14:00:00,24.25,24.25,24.24,24.24,180000.0,19.2726,19.2726,19.2647,19.2647,180000.0
2014-02-06 14:05:00,24.24,24.27,24.24,24.26,236100.0,19.2647,19.2885,19.2647,19.2806,236100.0
2014-02-06 14:10:00,24.27,24.27,24.25,24.25,250500.0,19.2885,19.2885,19.2726,19.2726,250500.0
2014-02-06 14:15:00,24.25,24.26,24.25,24.26,189300.0,19.2726,19.2806,19.2726,19.2806,189300.0
2014-02-06 14:20:00,24.26,24.27,24.26,24.26,165900.0,19.2806,19.2885,19.2806,19.2806,165900.0
2014-02-06 14:25:00,24.26,24.27,24.25,24.26,220500.0,19.2806,19.2885,19.2726,19.2806,220500.0
2014-02-06 14:30:00,24.26,24.27,24.25,24.25,224700.0,19.2806,19.2885,19.2726,19.2726,224700.0
2014-02-06 14:35:00,24.25,24.25,24.24,24.25,151800.0,19.2726,19.2726,19.2647,19.2726,151800.0
2014-02-06 14:40:00,24.25,24.25,24.24,24.25,126600.0,19.2726,19.2726,19.2647,19.2726,126600.0
2014-02-06 14:45:00,24.25,24.26,24.24,24.25,104100.0,19.2726,19.2806,19.2647,19.2726,104100.0
2014-02-06 14:50:00,24.25,24.26,24.25,24.26,119400.0,19.2726,19.2806,19.2726,19.2806,119400.0
2014-02-06 14:55:00,24.26,24.27,24.25,24.26,127200.0,19.2806,19.2885,19.2726,19.2806,127200.0
2014-02-06 15:00:00,24.25,24.26,24.25,24.26,175500.0,19.2726,19.2806,19.2726,19.2806,175500.0
2014-02-06 15:05:00,24.26,24.26,24.25,24.25,223500.0,19.2806,19.2806,19.2726,19.2726,223500.0
2014-02-06 15:10:00,24.25,24.25,24.24,24.25,190500.0,19.2726,19.2726,19.2647,19.2726,190500.0
2014-02-06 15:15:00,24.25,24.25,24.22,24.23,297600.0,19.2726,19.2726,19.2488,19.2567,297600.0
2014-02-06 15:20:00,24.23,24.25,24.23,24.25,223500.0,19.2567,19.2726,19.2567,19.2726,223500.0
2014-02-06 15:25:00,24.24,24.27,24.24,24.26,251400.0,19.2647,19.2885,19.2647,19.2806,251400.0
2014-02-06 15:30:00,24.26,24.27,24.25,24.25,238200.0,19.2806,19.2885,19.2726,19.2726,238200.0
2014-02-06 15:35:00,24.25,24.26,24.25,24.25,222600.0,19.2726,19.2806,19.2726,19.2726,222600.0
2014-02-06 15:40:00,24.25,24.25,24.24,24.24,325800.0,19.2726,19.2726,19.2647,19.2647,325800.0
2014-02-06 15:45:00,24.25,24.25,24.23,24.25,474900.0,19.2726,19.2726,19.2567,19.2726,474900.0
2014-02-06 15:50:00,24.24,24.27,24.24,24.27,412800.0,19.2647,19.2885,19.2647,19.2885,412800.0
2014-02-06 15:55:00,24.27,24.28,24.26,24.27,947100.0,19.2885,19.2965,19.2806,19.2885,947100.0
2014-02-07 09:30:00,24.35,24.39,24.26,24.29,656400.0,19.3521,19.3839,19.2806,19.3044,656400.0
2014-02-07 09:35:00,24.28,24.32,24.23,24.24,374100.0,19.2965,19.3282,19.2567,19.2647,374100.0
2014-02-07 09:40:00,24.23,24.31,24.22,24.28,293700.0,19.2567,19.3203,19.2488,19.2965,293700.0
2014-02-07 09:45:00,24.29,24.3,24.22,24.23,203700.0,19.3044,19.3124,19.2488,19.2567,203700.0
2014-02-07 09:50:00,24.23,24.24,24.2,24.22,347100.0,19.2567,19.2647,19.2329,19.2488,347100.0
2014-02-07 09:55:00,24.22,24.27,24.22,24.26,179400.0,19.2488,19.2885,19.2488,19.2806,179400.0
2014-02-07 10:00:00,24.26,24.29,24.25,24.25,223200.0,19.2806,19.3044,19.2726,19.2726,223200.0
2014-02-07 10:05:00,24.25,24.26,24.22,24.23,300900.0,19.2726,19.2806,19.2488,19.2567,300900.0
2014-02-07 10:10:00,24.24,24.24,24.2,24.2,280500.0,19.2647,19.2647,19.2329,19.2329,280500.0
2014-02-07 10:15:00,24.2,24.21,24.18,24.18,169500.0,19.2329,19.2408,19.217,19.217,169500.0
2014-02-07 10:20:00,24.18,24.2,24.17,24.17,346800.0,19.217,19.2329,19.209,19.209,346800.0
2014-02-07 10:25:00,24.17,24.2,24.17,24.17,294000.0,19.209,19.2329,19.209,19.209,294000.0
2014-02-07 10:30:00,24.17,24.19,24.17,24.18,113700.0,19.209,19.2249,19.209,19.217,113700.0
2014-02-07 10:35:00,24.18,24.2,24.18,24.19,105000.0,19.217,19.2329,19.217,19.2249,105000.0
2014-02-07 10:40:00,24.19,24.19,24.17,24.18,294000.0,19.2249,19.2249,19.209,19.217,294000.0
2014-02-07 10:45:00,24.18,24.21,24.17,24.21,188400.0,19.217,19.2408,19.209,19.2408,188400.0
2014-02-07 10:50:00,24.21,24.23,24.19,24.22,142200.0,19.2408,19.2567,19.2249,19.2488,142200.0
2014-02-07 10:55:00,24.22,24.23,24.21,24.21,141600.0,19.2488,19.2567,19.2408,19.2408,141600.0
2014-02-07 11:00:00,24.21,24.22,24.21,24.21,60900.0,19.2408,19.2488,19.2408,19.2408,60900.0
2014-02-07 11:05:00,24.21,24.23,24.19,24.19,166800.0,19.2408,19.2567,19.2249,19.2249,166800.0
2014-02-07 11:10:00,24.19,24.24,24.19,24.22,227700.0,19.2249,19.2647,19.2249,19.2488,227700.0
2014-02-07 11:15:00,24.22,24.22,24.2,24.21,134700.0,19.2488,19.2488,19.2329,19.2408,134700.0
2014-02-07 11:20:00,24.21,24.22,24.19,24.21,159900.0,19.2408,19.2488,19.2249,19.2408,159900.0
2014-02-07 11:25:00,24.21,24.26,24.21,24.23,486300.0,19.2408,19.2806,19.2408,19.2567,486300.0
2014-02-07 11:30:00,24.22,24.25,24.22,24.25,136500.0,19.2488,19.2726,19.2488,19.2726,136500.0
2014-02-07 11:35:00,24.24,24.25,24.23,24.24,92100.0,19.2647,19.2726,19.2567,19.2647,92100.0
2014-02-07 11:40:00,24.24,24.27,24.24,24.26,132900.0,19.2647,19.2885,19.2647,19.2806,132900.0
2014-02-07 11:45:00,24.26,24.28,24.26,24.28,168300.0,19.2806,19.2965,19.2806,19.2965,168300.0
2014-02-07 11:50:00,24.28,24.29,24.28,24.29,171300.0,19.2965,19.3044,19.2965,19.3044,171300.0
2014-02-07 11:55:00,24.28,24.3,24.28,24.3,180900.0,19.2965,19.3124,19.2965,19.3124,180900.0
2014-02-07 12:00:00,24.3,24.3,24.28,24.28,155400.0,19.3124,19.3124,19.2965,19.2965,155400.0
2014-02-07 12:05:00,24.28,24.29,24.27,24.28,181200.0,19.2965,19.3044,19.2885,19.2965,181200.0
2014-02-07 12:10:00,24.28,24.29,24.28,24.28,96900.0,19.2965,19.3044,19.2965,19.2965,96900.0
2014-02-07 12:15:00,24.29,24.29,24.28,24.29,75300.0,19.3044,19.3044,19.2965,19.3044,75300.0
2014-02-07 12:20:00,24.29,24.29,24.28,24.28,114300.0,19.3044,19.3044,19.2965,19.2965,114300.0
2014-02-07 12:25:00,24.28,24.31,24.27,24.31,160800.0,19.2965,19.3203,19.2885,19.3203,160800.0
2014-02-07 12:30:00,24.31,24.37,24.31,24.34,522900.0,19.3203,19.368,19.3203,19.3441,522900.0
2014-02-07 12:35:00,24.34,24.35,24.32,24.33,225000.0,19.3441,19.3521,19.3282,19.3362,225000.0
2014-02-07 12:40:00,24.33,24.36,24.33,24.35,236700.0,19.3362,19.36,19.3362,19.3521,236700.0
2014-02-07 12:45:00,24.36,24.41,24.35,24.41,366900.0,19.36,19.3998,19.3521,19.3998,366900.0
2014-02-07 12:50:00,24.41,24.45,24.4,24.45,337200.0,19.3998,19.4316,19.3918,19.4316,337200.0
2014-02-07 12:55:00,24.45,24.45,24.42,24.44,277500.0,19.4316,19.4316,19.4077,19.4236,277500.0
2014-02-07 13:00:00,24.44,24.52,24.44,24.5,496800.0,19.4236,19.4872,19.4236,19.4713,496800.0
2014-02-07 13:05:00,24.5,24.5,24.47,24.48,275700.0,19.4713,19.4713,19.4475,19.4554,275700.0
2014-02-07 13:10:00,24.48,24.52,24.48,24.52,369600.0,19.4554,19.4872,19.4554,19.4872,369600.0
2014-02-07 13:15:00,24.52,24.53,24.47,24.48,168900.0,19.4872,19.4951,19.4475,19.4554,168900.0
2014-02-07 13:20:00,24.47,24.48,24.45,24.45,130200.0,19.4475,19.4554,19.4316,19.4316,130200.0
2014-02-07 13:25:00,24.45,24.48,24.44,24.46,174600.0,19.4316,19.4554,19.4236,19.4395,174600.0
2014-02-07 13:30:00,24.46,24.48,24.46,24.47,117900.0,19.4395,19.4554,19.4395,19.4475,117900.0
2014-02-07 13:35:00,24.46,24.49,24.46,24.48,205500.0,19.4395,19.4634,19.4395,19.4554,205500.0
2014-02-07 13:40:00,24.48,24.51,24.48,24.5,204600.0,19.4554,19.4792,19.4554,19.4713,204600.0
2014-02-07 13:45:00,24.5,24.51,24.5,24.5,129300.0,19.4713,19.4792,19.4713,19.4713,129300.0
2014-02-07 13:50:00,24.5,24.52,24.49,24.51,216900.0,19.4713,19.4872,19.4634,19.4792,216900.0
2014-02-07 13:55:00,24.51,24.54,24.51,24.54,254700.0,19.4792,19.5031,19.4792,19.5031,254700.0
2014-02-07 14:00:00,24.54,24.55,24.53,24.54,210300.0,19.5031,19.511,19.4951,19.5031,210300.0
2014-02-07 14:05:00,24.54,24.54,24.53,24.53,237600.0,19.5031,19.5031,19.4951,19.4951,237600.0
2014-02-07 14:10:00,24.53,24.55,24.53,24.54,153900.0,19.4951,19.511,19.4951,19.5031,153900.0
2014-02-07 14:15:00,24.54,24.55,24.54,24.54,136500.0,19.5031,19.511,19.5031,19.5031,136500.0
2014-02-07 14:20:00,24.54,24.54,24.52,24.53,215700.0,19.5031,19.5031,19.4872,19.4951,215700.0
2014-02-07 14:25:00,24.53,24.53,24.5,24.51,114300.0,19.4951,19.4951,19.4713,19.4792,114300.0
2014-02-07 14:30:00,24.51,24.52,24.49,24.5,101700.0,19.4792,19.4872,19.4634,19.4713,101700.0
2014-02-07 14:35:00,24.5,24.52,24.49,24.52,104400.0,19.4713,19.4872,19.4634,19.4872,104400.0
2014-02-07 14:40:00,24.52,24.54,24.51,24.53,139800.0,19.4872,19.5031,19.4792,19.4951,139800.0
2014-02-07 14:45:00,24.53,24.55,24.53,24.53,143700.0,19.4951,19.511,19.4951,19.4951,143700.0
2014-02-07 14:50:00,24.53,24.54,24.52,24.54,185400.0,19.4951,19.5031,19.4872,19.5031,185400.0
2014-02-07 14:55:00,24.54,24.56,24.53,24.55,144300.0,19.5031,19.519,19.4951,19.511,144300.0
2014-02-07 15:00:00,24.56,24.57,24.55,24.57,209400.0,19.519,19.5269,19.511,19.5269,209400.0
2014-02-07 15:05:00,24.57,24.57,24.56,24.56,230700.0,19.5269,19.5269,19.519,19.519,230700.0
2014-02-07 15:10:00,24.56,24.57,24.55,24.56,156900.0,19.519,19.5269,19.511,19.519,156900.0
2014-02-07 15:15:00,24.56,24.56,24.53,24.53,220200.0,19.519,19.519,19.4951,19.4951,220200.0
2014-02-07 15:20:00,24.54,24.54,24.52,24.52,103800.0,19.5031,19.5031,19.4872,19.4872,103800.0
2014-02-07 15:25:00,24.52,24.54,24.52,24.54,232200.0,19.4872,19.5031,19.4872,19.5031,232200.0
2014-02-07 15:30:00,24.54,24.56,24.54,24.56,182100.0,19.5031,19.519,19.5031,19.519,182100.0
2014-02-07 15:35:00,24.56,24.58,24.56,24.57,321900.0,19.519,19.5349,19.519,19.5269,321900.0
2014-02-07 15:40:00,24.57,24.57,24.56,24.56,356700.0,19.5269,19.5269,19.519,19.519,356700.0
2014-02-07 15:45:00,24.56,24.6,24.56,24.59,619200.0,19.519,19.5508,19.519,19.5428,619200.0
2014-02-07 15:50:00,24.59,24.59,24.57,24.58,597900.0,19.5428,19.5428,19.5269,19.5349,597900.0
2014-02-07 15:55:00,24.58,24.59,24.57,24.59,1317600.0,19.5349,19.5428,19.5269,19.5428,1317600.0
2014-02-10 09:30:00,24.53,24.58,24.39,24.45,917100.0,19.4951,19.5349,19.3839,19.4316,917100.0
2014-02-10 09:35:00,24.45,24.52,24.43,24.46,565500.0,19.4316,19.4872,19.4157,19.4395,565500.0
2014-02-10 09:40:00,24.46,24.51,24.45,24.48,412200.0,19.4395,19.4792,19.4316,19.4554,412200.0
2014-02-10 09:45:00,24.48,24.48,24.46,24.46,201000.0,19.4554,19.4554,19.4395,19.4395,201000.0
2014-02-10 09:50:00,24.47,24.48,24.44,24.44,284700.0,19.4475,19.4554,19.4236,19.4236,284700.0
2014-02-10 09:55:00,24.44,24.45,24.41,24.42,273900.0,19.4236,19.4316,19.3998,19.4077,273900.0
2014-02-10 10:00:00,24.43,24.46,24.39,24.4,651900.0,19.4157,19.4395,19.3839,19.3918,651900.0
2014-02-10 10:05:00,24.4,24.42,24.39,24.41,393900.0,19.3918,19.4077,19.3839,19.3998,393900.0
2014-02-10 10:10:00,24.41,24.41,24.39,24.39,316800.0,19.3998,19.3998,19.3839,19.3839,316800.0
2014-02-10 10:15:00,24.39,24.39,24.35,24.37,252300.0,19.3839,19.3839,19.3521,19.368,252300.0
2014-02-10 10:20:00,24.37,24.39,24.35,24.35,207900.0,19.368,19.3839,19.3521,19.3521,207900.0
2014-02-10 10:25:00,24.35,24.37,24.34,24.35,192600.0,19.3521,19.368,19.3441,19.3521,192600.0
2014-02-10 10:30:00,24.35,24.37,24.35,24.36,314700.0,19.3521,19.368,19.3521,19.36,314700.0
2014-02-10 10:35:00,24.36,24.36,24.33,24.35,329100.0,19.36,19.36,19.3362,19.3521,329100.0
2014-02-10 10:40:00,24.36,24.36,24.32,24.35,175800.0,19.36,19.36,19.3282,19.3521,175800.0
2014-02-10 10:45:00,24.35,24.36,24.34,24.34,239100.0,19.3521,19.36,19.3441,19.3441,239100.0
2014-02-10 10:50:00,24.34,24.34,24.32,24.32,167700.0,19.3441,19.3441,19.3282,19.3282,167700.0
2014-02-10 10:55:00,24.32,24.34,24.32,24.34,224700.0,19.3282,19.3441,19.3282,19.3441,224700.0
2014-02-10 11:00:00,24.34,24.35,24.32,24.32,211800.0,19.3441,19.3521,19.3282,19.3282,211800.0
2014-02-10 11:05:00,24.32,24.36,24.32,24.35,157800.0,19.3282,19.36,19.3282,19.3521,157800.0
2014-02-10 11:10:00,24.35,24.36,24.35,24.36,130500.0,19.3521,19.36,19.3521,19.36,130500.0
2014-02-10 11:15:00,24.36,24.36,24.34,24.35,81900.0,19.36,19.36,19.3441,19.3521,81900.0
2014-02-10 11:20:00,24.35,24.35,24.34,24.35,139500.0,19.3521,19.3521,19.3441,19.3521,139500.0
2014-02-10 11:25:00,24.35,24.38,24.35,24.38,118200.0,19.3521,19.3759,19.3521,19.3759,118200.0
2014-02-10 11:30:00,24.38,24.42,24.38,24.41,150300.0,19.3759,19.4077,19.3759,19.3998,150300.0
2014-02-10 11:35:00,24.41,24.41,24.4,24.4,644700.0,19.3998,19.3998,19.3918,19.3918,644700.0
2014-02-10 11:40:00,24.4,24.41,24.37,24.38,181200.0,19.3918,19.3998,19.368,19.3759,181200.0
2014-02-10 11:45:00,24.39,24.41,24.38,24.4,128700.0,19.3839,19.3998,19.3759,19.3918,128700.0
2014-02-10 11:50:00,24.41,24.41,24.4,24.4,107700.0,19.3998,19.3998,19.3918,19.3918,107700.0
2014-02-10 11:55:00,24.4,24.4,24.38,24.39,228600.0,19.3918,19.3918,19.3759,19.3839,228600.0
2014-02-10 12:00:00,24.39,24.39,24.38,24.38,112200.0,19.3839,19.3839,19.3759,19.3759,112200.0
2014-02-10 12:05:00,24.38,24.38,24.37,24.38,82800.0,19.3759,19.3759,19.368,19.3759,82800.0
2014-02-10 12:10:00,24.38,24.38,24.37,24.38,53400.0,19.3759,19.3759,19.368,19.3759,53400.0
2014-02-10 12:15:00,24.38,24.39,24.37,24.38,107700.0,19.3759,19.3839,19.368,19.3759,107700.0
2014-02-10 12:20:00,24.38,24.39,24.38,24.38,117300.0,19.3759,19.3839,19.3759,19.3759,117300.0
2014-02-10 12:25:00,24.39,24.39,24.38,24.39,75900.0,19.3839,19.3839,19.3759,19.3839,75900.0
2014-02-10 12:30:00,24.39,24.4,24.39,24.4,69600.0,19.3839,19.3918,19.3839,19.3918,69600.0
2014-02-10 12:35:00,24.4,24.43,24.4,24.43,153000.0,19.3918,19.4157,19.3918,19.4157,153000.0
2014-02-10 12:40:00,24.43,24.43,24.41,24.41,232800.0,19.4157,19.4157,19.3998,19.3998,232800.0
2014-02-10 12:45:00,24.41,24.44,24.4,24.44,253500.0,19.3998,19.4236,19.3918,19.4236,253500.0
2014-02-10 12:50:00,24.44,24.44,24.43,24.43,102000.0,19.4236,19.4236,19.4157,19.4157,102000.0
2014-02-10 12:55:00,24.44,24.44,24.43,24.43,82800.0,19.4236,19.4236,19.4157,19.4157,82800.0
2014-02-10 13:00:00,24.43,24.44,24.43,24.43,117600.0,19.4157,19.4236,19.4157,19.4157,117600.0
2014-02-10 13:05:00,24.43,24.44,24.42,24.42,108600.0,19.4157,19.4236,19.4077,19.4077,108600.0
2014-02-10 13:10:00,24.42,24.46,24.42,24.45,112500.0,19.4077,19.4395,19.4077,19.4316,112500.0
2014-02-10 13:15:00,24.44,24.48,24.44,24.48,100500.0,19.4236,19.4554,19.4236,19.4554,100500.0
2014-02-10 13:20:00,24.48,24.48,24.47,24.48,54300.0,19.4554,19.4554,19.4475,19.4554,54300.0
2014-02-10 13:25:00,24.48,24.5,24.47,24.5,162900.0,19.4554,19.4713,19.4475,19.4713,162900.0
2014-02-10 13:30:00,24.5,24.53,24.49,24.53,243900.0,19.4713,19.4951,19.4634,19.4951,243900.0
2014-02-10 13:35:00,24.53,24.54,24.52,24.54,204900.0,19.4951,19.5031,19.4872,19.5031,204900.0
2014-02-10 13:40:00,24.53,24.55,24.53,24.55,134700.0,19.4951,19.511,19.4951,19.511,134700.0
2014-02-10 13:45:00,24.54,24.55,24.52,24.52,104700.0,19.5031,19.511,19.4872,19.4872,104700.0
2014-02-10 13:50:00,24.52,24.52,24.5,24.51,120300.0,19.4872,19.4872,19.4713,19.4792,120300.0
2014-02-10 13:55:00,24.51,24.51,24.5,24.51,94200.0,19.4792,19.4792,19.4713,19.4792,94200.0
2014-02-10 14:00:00,24.5,24.52,24.49,24.51,145800.0,19.4713,19.4872,19.4634,19.4792,145800.0
2014-02-10 14:05:00,24.51,24.51,24.5,24.51,86400.0,19.4792,19.4792,19.4713,19.4792,86400.0
2014-02-10 14:10:00,24.51,24.51,24.5,24.5,98100.0,19.4792,19.4792,19.4713,19.4713,98100.0
2014-02-10 14:15:00,24.5,24.5,24.49,24.5,72600.0,19.4713,19.4713,19.4634,19.4713,72600.0
2014-02-10 14:20:00,24.5,24.5,24.5,24.5,157800.0,19.4713,19.4713,19.4713,19.4713,157800.0
2014-02-10 14:25:00,24.5,24.52,24.5,24.52,175800.0,19.4713,19.4872,19.4713,19.4872,175800.0
2014-02-10 14:30:00,24.52,24.53,24.51,24.53,84600.0,19.4872,19.4951,19.4792,19.4951,84600.0
2014-02-10 14:35:00,24.53,24.54,24.52,24.53,101700.0,19.4951,19.5031,19.4872,19.4951,101700.0
2014-02-10 14:40:00,24.53,24.53,24.52,24.52,113700.0,19.4951,19.4951,19.4872,19.4872,113700.0
2014-02-10 14:45:00,24.52,24.53,24.52,24.52,78900.0,19.4872,19.4951,19.4872,19.4872,78900.0
2014-02-10 14:50:00,24.52,24.54,24.52,24.53,134700.0,19.4872,19.5031,19.4872,19.4951,134700.0
2014-02-10 14:55:00,24.54,24.57,24.54,24.56,228900.0,19.5031,19.5269,19.5031,19.519,228900.0
2014-02-10 15:00:00,24.56,24.56,24.54,24.54,128400.0,19.519,19.519,19.5031,19.5031,128400.0
2014-02-10 15:05:00,24.54,24.55,24.53,24.55,132900.0,19.5031,19.511,19.4951,19.511,132900.0
2014-02-10 15:10:00,24.55,24.55,24.54,24.54,101400.0,19.511,19.511,19.5031,19.5031,101400.0
2014-02-10 15:15:00,24.54,24.55,24.53,24.55,148500.0,19.5031,19.511,19.4951,19.511,148500.0
2014-02-10 15:20:00,24.55,24.55,24.54,24.55,118800.0,19.511,19.511,19.5031,19.511,118800.0
2014-02-10 15:25:00,24.55,24.55,24.54,24.55,221400.0,19.511,19.511,19.5031,19.511,221400.0
2014-02-10 15:30:00,24.55,24.56,24.55,24.56,129000.0,19.511,19.519,19.511,19.519,129000.0
2014-02-10 15:35:00,24.56,24.57,24.55,24.56,231900.0,19.519,19.5269,19.511,19.519,231900.0
2014-02-10 15:40:00,24.56,24.58,24.56,24.57,173700.0,19.519,19.5349,19.519,19.5269,173700.0
2014-02-10 15:45:00,24.57,24.57,24.55,24.55,378300.0,19.5269,19.5269,19.511,19.511,378300.0
2014-02-10 15:50:00,24.56,24.58,24.55,24.57,472800.0,19.519,19.5349,19.511,19.5269,472800.0
2014-02-10 15:55:00,24.58,24.58,24.57,24.58,674100.0,19.5349,19.5349,19.5269,19.5349,674100.0
2014-02-11 09:30:00,24.63,24.66,24.56,24.63,800700.0,19.5746,19.5985,19.519,19.5746,800700.0
2014-02-11 09:35:00,24.63,24.65,24.59,24.61,378000.0,19.5746,19.5905,19.5428,19.5587,378000.0
2014-02-11 09:40:00,24.61,24.63,24.61,24.62,129300.0,19.5587,19.5746,19.5587,19.5667,129300.0
2014-02-11 09:45:00,24.61,24.66,24.61,24.65,171600.0,19.5587,19.5985,19.5587,19.5905,171600.0
2014-02-11 09:50:00,24.65,24.66,24.64,24.66,116100.0,19.5905,19.5985,19.5826,19.5985,116100.0
2014-02-11 09:55:00,24.66,24.66,24.65,24.66,143700.0,19.5985,19.5985,19.5905,19.5985,143700.0
2014-02-11 10:00:00,24.66,24.67,24.66,24.66,244500.0,19.5985,19.6064,19.5985,19.5985,244500.0
2014-02-11 10:05:00,24.66,24.67,24.66,24.66,255900.0,19.5985,19.6064,19.5985,19.5985,255900.0
2014-02-11 10:10:00,24.66,24.7,24.66,24.7,665700.0,19.5985,19.6303,19.5985,19.6303,665700.0
2014-02-11 10:15:00,24.7,24.71,24.66,24.67,226500.0,19.6303,19.6382,19.5985,19.6064,226500.0
2014-02-11 10:20:00,24.67,24.71,24.65,24.7,378900.0,19.6064,19.6382,19.5905,19.6303,378900.0
2014-02-11 10:25:00,24.7,24.75,24.69,24.75,460200.0,19.6303,19.67,19.6223,19.67,460200.0
2014-02-11 10:30:00,24.75,24.83,24.75,24.79,409500.0,19.67,19.7336,19.67,19.7018,409500.0
2014-02-11 10:35:00,24.79,24.79,24.76,24.78,212700.0,19.7018,19.7018,19.6779,19.6938,212700.0
2014-02-11 10:40:00,24.78,24.78,24.77,24.77,109800.0,19.6938,19.6938,19.6859,19.6859,109800.0
2014-02-11 10:45:00,24.77,24.79,24.76,24.76,122700.0,19.6859,19.7018,19.6779,19.6779,122700.0
2014-02-11 10:50:00,24.76,24.79,24.76,24.78,151200.0,19.6779,19.7018,19.6779,19.6938,151200.0
2014-02-11 10:55:00,24.78,24.82,24.78,24.82,222300.0,19.6938,19.7256,19.6938,19.7256,222300.0
2014-02-11 11:00:00,24.82,24.86,24.82,24.82,220200.0,19.7256,19.7574,19.7256,19.7256,220200.0
2014-02-11 11:05:00,24.82,24.83,24.8,24.81,153300.0,19.7256,19.7336,19.7097,19.7177,153300.0
2014-02-11 11:10:00,24.81,24.83,24.81,24.82,190800.0,19.7177,19.7336,19.7177,19.7256,190800.0
2014-02-11 11:15:00,24.82,24.86,24.81,24.86,223800.0,19.7256,19.7574,19.7177,19.7574,223800.0
2014-02-11 11:20:00,24.86,24.87,24.84,24.86,167400.0,19.7574,19.7654,19.7415,19.7574,167400.0
2014-02-11 11:25:00,24.86,24.88,24.84,24.87,377700.0,19.7574,19.7733,19.7415,19.7654,377700.0
2014-02-11 11:30:00,24.88,24.91,24.87,24.91,181500.0,19.7733,19.7971,19.7654,19.7971,181500.0
2014-02-11 11:35:00,24.91,24.91,24.87,24.88,133800.0,19.7971,19.7971,19.7654,19.7733,133800.0
2014-02-11 11:40:00,24.88,24.9,24.87,24.87,123000.0,19.7733,19.7892,19.7654,19.7654,123000.0
2014-02-11 11:45:00,24.88,24.88,24.86,24.87,204300.0,19.7733,19.7733,19.7574,19.7654,204300.0
2014-02-11 11:50:00,24.87,24.88,24.86,24.86,82500.0,19.7654,19.7733,19.7574,19.7574,82500.0
2014-02-11 11:55:00,24.86,24.88,24.85,24.87,102000.0,19.7574,19.7733,19.7495,19.7654,102000.0
2014-02-11 12:00:00,24.87,24.88,24.85,24.87,110700.0,19.7654,19.7733,19.7495,19.7654,110700.0
2014-02-11 12:05:00,24.86,24.87,24.85,24.86,175800.0,19.7574,19.7654,19.7495,19.7574,175800.0
2014-02-11 12:10:00,24.87,24.88,24.86,24.87,109500.0,19.7654,19.7733,19.7574,19.7654,109500.0
2014-02-11 12:15:00,24.87,24.87,24.85,24.86,81000.0,19.7654,19.7654,19.7495,19.7574,81000.0
2014-02-11 12:20:00,24.85,24.86,24.85,24.85,99900.0,19.7495,19.7574,19.7495,19.7495,99900.0
2014-02-11 12:25:00,24.86,24.87,24.85,24.85,84900.0,19.7574,19.7654,19.7495,19.7495,84900.0
2014-02-11 12:30:00,24.85,24.87,24.85,24.87,55500.0,19.7495,19.7654,19.7495,19.7654,55500.0
2014-02-11 12:35:00,24.87,24.88,24.86,24.88,87600.0,19.7654,19.7733,19.7574,19.7733,87600.0
2014-02-11 12:40:00,24.87,24.88,24.87,24.87,93900.0,19.7654,19.7733,19.7654,19.7654,93900.0
2014-02-11 12:45:00,24.87,24.88,24.86,24.87,90000.0,19.7654,19.7733,19.7574,19.7654,90000.0
2014-02-11 12:50:00,24.87,24.87,24.85,24.86,144000.0,19.7654,19.7654,19.7495,19.7574,144000.0
2014-02-11 12:55:00,24.86,24.87,24.86,24.86,111300.0,19.7574,19.7654,19.7574,19.7574,111300.0
2014-02-11 13:00:00,24.86,24.89,24.86,24.89,85800.0,19.7574,19.7813,19.7574,19.7813,85800.0
2014-02-11 13:05:00,24.89,24.91,24.89,24.91,83400.0,19.7813,19.7971,19.7813,19.7971,83400.0
2014-02-11 13:10:00,24.91,24.94,24.91,24.94,123600.0,19.7971,19.821,19.7971,19.821,123600.0
2014-02-11 13:15:00,24.94,24.94,24.92,24.92,126600.0,19.821,19.821,19.8051,19.8051,126600.0
2014-02-11 13:20:00,24.92,24.93,24.91,24.91,94200.0,19.8051,19.813,19.7971,19.7971,94200.0
2014-02-11 13:25:00,24.91,24.91,24.9,24.91,123300.0,19.7971,19.7971,19.7892,19.7971,123300.0
2014-02-11 13:30:00,24.91,24.92,24.9,24.91,105300.0,19.7971,19.8051,19.7892,19.7971,105300.0
2014-02-11 13:35:00,24.91,24.92,24.91,24.92,73800.0,19.7971,19.8051,19.7971,19.8051,73800.0
2014-02-11 13:40:00,24.92,24.93,24.92,24.93,113100.0,19.8051,19.813,19.8051,19.813,113100.0
2014-02-11 13:45:00,24.93,24.95,24.93,24.93,111000.0,19.813,19.8289,19.813,19.813,111000.0
2014-02-11 13:50:00,24.93,24.93,24.92,24.92,174600.0,19.813,19.813,19.8051,19.8051,174600.0
2014-02-11 13:55:00,24.92,24.92,24.9,24.91,162000.0,19.8051,19.8051,19.7892,19.7971,162000.0
2014-02-11 14:00:00,24.91,24.93,24.91,24.93,218700.0,19.7971,19.813,19.7971,19.813,218700.0
2014-02-11 14:05:00,24.92,24.92,24.91,24.91,302700.0,19.8051,19.8051,19.7971,19.7971,302700.0
2014-02-11 14:10:00,24.91,24.92,24.89,24.89,185700.0,19.7971,19.8051,19.7813,19.7813,185700.0
2014-02-11 14:15:00,24.89,24.9,24.88,24.88,109200.0,19.7813,19.7892,19.7733,19.7733,109200.0
2014-02-11 14:20:00,24.88,24.9,24.88,24.9,192900.0,19.7733,19.7892,19.7733,19.7892,192900.0
2014-02-11 14:25:00,24.9,24.9,24.9,24.9,63000.0,19.7892,19.7892,19.7892,19.7892,63000.0
2014-02-11 14:30:00,24.9,24.9,24.88,24.89,238500.0,19.7892,19.7892,19.7733,19.7813,238500.0
2014-02-11 14:35:00,24.88,24.89,24.88,24.89,98400.0,19.7733,19.7813,19.7733,19.7813,98400.0
2014-02-11 14:40:00,24.89,24.91,24.89,24.9,214500.0,19.7813,19.7971,19.7813,19.7892,214500.0
2014-02-11 14:45:00,24.91,24.92,24.9,24.92,108300.0,19.7971,19.8051,19.7892,19.8051,108300.0
2014-02-11 14:50:00,24.91,24.92,24.91,24.91,165000.0,19.7971,19.8051,19.7971,19.7971,165000.0
2014-02-11 14:55:00,24.91,24.92,24.9,24.92,231000.0,19.7971,19.8051,19.7892,19.8051,231000.0
2014-02-11 15:00:00,24.92,24.92,24.91,24.92,171000.0,19.8051,19.8051,19.7971,19.8051,171000.0
2014-02-11 15:05:00,24.92,24.92,24.92,24.92,131100.0,19.8051,19.8051,19.8051,19.8051,131100.0
2014-02-11 15:10:00,24.92,24.93,24.92,24.93,214500.0,19.8051,19.813,19.8051,19.813,214500.0
2014-02-11 15:15:00,24.93,24.95,24.93,24.95,169500.0,19.813,19.8289,19.813,19.8289,169500.0
2014-02-11 15:20:00,24.95,24.95,24.94,24.94,148500.0,19.8289,19.8289,19.821,19.821,148500.0
2014-02-11 15:25:00,24.95,24.95,24.92,24.92,294900.0,19.8289,19.8289,19.8051,19.8051,294900.0
2014-02-11 15:30:00,24.92,24.92,24.91,24.92,301800.0,19.8051,19.8051,19.7971,19.8051,301800.0
2014-02-11 15:35:00,24.92,24.93,24.91,24.92,331200.0,19.8051,19.813,19.7971,19.8051,331200.0
2014-02-11 15:40:00,24.93,24.94,24.92,24.93,336900.0,19.813,19.821,19.8051,19.813,336900.0
2014-02-11 15:45:00,24.94,24.95,24.91,24.91,359400.0,19.821,19.8289,19.7971,19.7971,359400.0
2014-02-11 15:50:00,24.91,24.93,24.91,24.91,498600.0,19.7971,19.813,19.7971,19.7971,498600.0
2014-02-11 15:55:00,24.91,24.94,24.91,24.93,1355100.0,19.7971,19.821,19.7971,19.813,1355100.0
2014-02-12 09:30:00,24.74,25.06,24.74,25.02,680100.0,19.662,19.9164,19.662,19.8846,680100.0
2014-02-12 09:35:00,25.02,25.04,24.99,25.0,279300.0,19.8846,19.9005,19.8607,19.8687,279300.0
2014-02-12 09:40:00,25.0,25.05,25.0,25.04,454200.0,19.8687,19.9084,19.8687,19.9005,454200.0
2014-02-12 09:45:00,25.05,25.05,25.01,25.03,336900.0,19.9084,19.9084,19.8766,19.8925,336900.0
2014-02-12 09:50:00,25.03,25.03,25.0,25.03,266700.0,19.8925,19.8925,19.8687,19.8925,266700.0
2014-02-12 09:55:00,25.03,25.05,25.0,25.01,180600.0,19.8925,19.9084,19.8687,19.8766,180600.0
2014-02-12 10:00:00,25.02,25.02,24.98,25.0,179100.0,19.8846,19.8846,19.8528,19.8687,179100.0
2014-02-12 10:05:00,24.99,25.01,24.98,25.0,177300.0,19.8607,19.8766,19.8528,19.8687,177300.0
2014-02-12 10:10:00,25.0,25.02,25.0,25.01,212400.0,19.8687,19.8846,19.8687,19.8766,212400.0
2014-02-12 10:15:00,25.01,25.01,24.99,24.99,286200.0,19.8766,19.8766,19.8607,19.8607,286200.0
2014-02-12 10:20:00,24.99,25.0,24.93,24.93,250200.0,19.8607,19.8687,19.813,19.813,250200.0
2014-02-12 10:25:00,24.93,24.96,24.93,24.94,278400.0,19.813,19.8369,19.813,19.821,278400.0
2014-02-12 10:30:00,24.94,24.94,24.87,24.87,238800.0,19.821,19.821,19.7654,19.7654,238800.0
2014-02-12 10:35:00,24.87,24.9,24.87,24.89,313200.0,19.7654,19.7892,19.7654,19.7813,313200.0
2014-02-12 10:40:00,24.89,24.9,24.89,24.89,194400.0,19.7813,19.7892,19.7813,19.7813,194400.0
2014-02-12 10:45:00,24.89,24.89,24.85,24.85,134100.0,19.7813,19.7813,19.7495,19.7495,134100.0
2014-02-12 10:50:00,24.85,24.88,24.85,24.87,124500.0,19.7495,19.7733,19.7495,19.7654,124500.0
2014-02-12 10:55:00,24.87,24.9,24.87,24.88,173100.0,19.7654,19.7892,19.7654,19.7733,173100.0
2014-02-12 11:00:00,24.88,24.9,24.88,24.9,147900.0,19.7733,19.7892,19.7733,19.7892,147900.0
2014-02-12 11:05:00,24.91,24.92,24.9,24.91,131700.0,19.7971,19.8051,19.7892,19.7971,131700.0
2014-02-12 11:10:00,24.91,24.95,24.9,24.93,135300.0,19.7971,19.8289,19.7892,19.813,135300.0
2014-02-12 11:15:00,24.94,24.95,24.93,24.94,82200.0,19.821,19.8289,19.813,19.821,82200.0
2014-02-12 11:20:00,24.94,24.95,24.91,24.91,116700.0,19.821,19.8289,19.7971,19.7971,116700.0
2014-02-12 11:25:00,24.91,24.93,24.91,24.91,118200.0,19.7971,19.813,19.7971,19.7971,118200.0
2014-02-12 11:30:00,24.91,24.94,24.9,24.94,162300.0,19.7971,19.821,19.7892,19.821,162300.0
2014-02-12 11:35:00,24.93,24.95,24.93,24.94,183600.0,19.813,19.8289,19.813,19.821,183600.0
2014-02-12 11:40:00,24.94,24.95,24.89,24.9,157500.0,19.821,19.8289,19.7813,19.7892,157500.0
2014-02-12 11:45:00,24.89,24.91,24.88,24.89,147600.0,19.7813,19.7971,19.7733,19.7813,147600.0
2014-02-12 11:50:00,24.89,24.9,24.88,24.9,123900.0,19.7813,19.7892,19.7733,19.7892,123900.0
2014-02-12 11:55:00,24.9,24.94,24.9,24.94,149100.0,19.7892,19.821,19.7892,19.821,149100.0
2014-02-12 12:00:00,24.94,24.96,24.93,24.96,119100.0,19.821,19.8369,19.813,19.8369,119100.0
2014-02-12 12:05:00,24.96,24.97,24.95,24.96,127500.0,19.8369,19.8448,19.8289,19.8369,127500.0
2014-02-12 12:10:00,24.95,24.98,24.95,24.96,171300.0,19.8289,19.8528,19.8289,19.8369,171300.0
2014-02-12 12:15:00,24.96,24.97,24.93,24.93,106800.0,19.8369,19.8448,19.813,19.813,106800.0
2014-02-12 12:20:00,24.93,24.94,24.89,24.9,100500.0,19.813,19.821,19.7813,19.7892,100500.0
2014-02-12 12:25:00,24.9,24.9,24.88,24.89,100200.0,19.7892,19.7892,19.7733,19.7813,100200.0
2014-02-12 12:30:00,24.89,24.91,24.89,24.9,83100.0,19.7813,19.7971,19.7813,19.7892,83100.0
2014-02-12 12:35:00,24.9,24.92,24.9,24.9,101400.0,19.7892,19.8051,19.7892,19.7892,101400.0
2014-02-12 12:40:00,24.9,24.91,24.9,24.91,105600.0,19.7892,19.7971,19.7892,19.7971,105600.0
2014-02-12 12:45:00,24.91,24.94,24.91,24.92,139800.0,19.7971,19.821,19.7971,19.8051,139800.0
2014-02-12 12:50:00,24.92,24.93,24.9,24.93,111300.0,19.8051,19.813,19.7892,19.813,111300.0
2014-02-12 12:55:00,24.93,24.94,24.91,24.91,84300.0,19.813,19.821,19.7971,19.7971,84300.0
2014-02-12 13:00:00,24.91,24.93,24.91,24.93,105300.0,19.7971,19.813,19.7971,19.813,105300.0
2014-02-12 13:05:00,24.92,24.94,24.92,24.94,85200.0,19.8051,19.821,19.8051,19.821,85200.0
2014-02-12 13:10:00,24.93,24.93,24.91,24.92,61800.0,19.813,19.813,19.7971,19.8051,61800.0
2014-02-12 13:15:00,24.92,24.96,24.92,24.96,131100.0,19.8051,19.8369,19.8051,19.8369,131100.0
2014-02-12 13:20:00,24.96,25.0,24.95,24.99,161100.0,19.8369,19.8687,19.8289,19.8607,161100.0
2014-02-12 13:25:00,24.99,25.0,24.98,24.99,118500.0,19.8607,19.8687,19.8528,19.8607,118500.0
2014-02-12 13:30:00,24.98,25.0,24.96,24.99,118200.0,19.8528,19.8687,19.8369,19.8607,118200.0
2014-02-12 13:35:00,24.99,25.01,24.98,25.01,204600.0,19.8607,19.8766,19.8528,19.8766,204600.0
2014-02-12 13:40:00,25.01,25.03,25.0,25.02,119400.0,19.8766,19.8925,19.8687,19.8846,119400.0
2014-02-12 13:45:00,25.02,25.03,25.02,25.03,202800.0,19.8846,19.8925,19.8846,19.8925,202800.0
2014-02-12 13:50:00,25.03,25.04,24.99,25.0,157500.0,19.8925,19.9005,19.8607,19.8687,157500.0
2014-02-12 13:55:00,24.99,25.01,24.99,25.0,77100.0,19.8607,19.8766,19.8607,19.8687,77100.0
2014-02-12 14:00:00,25.0,25.0,24.97,24.97,118500.0,19.8687,19.8687,19.8448,19.8448,118500.0
2014-02-12 14:05:00,24.97,24.97,24.95,24.96,223500.0,19.8448,19.8448,19.8289,19.8369,223500.0
2014-02-12 14:10:00,24.96,24.97,24.95,24.95,116100.0,19.8369,19.8448,19.8289,19.8289,116100.0
2014-02-12 14:15:00,24.95,24.96,24.95,24.96,96300.0,19.8289,19.8369,19.8289,19.8369,96300.0
2014-02-12 14:20:00,24.96,24.96,24.95,24.96,102900.0,19.8369,19.8369,19.8289,19.8369,102900.0
2014-02-12 14:25:00,24.96,24.97,24.96,24.96,65700.0,19.8369,19.8448,19.8369,19.8369,65700.0
2014-02-12 14:30:00,24.96,24.96,24.94,24.95,100500.0,19.8369,19.8369,19.821,19.8289,100500.0
2014-02-12 14:35:00,24.95,24.96,24.93,24.94,110100.0,19.8289,19.8369,19.813,19.821,110100.0
2014-02-12 14:40:00,24.94,24.95,24.94,24.95,71400.0,19.821,19.8289,19.821,19.8289,71400.0
2014-02-12 14:45:00,24.95,24.96,24.94,24.94,124500.0,19.8289,19.8369,19.821,19.821,124500.0
2014-02-12 14:50:00,24.93,24.95,24.93,24.95,99900.0,19.813,19.8289,19.813,19.8289,99900.0
2014-02-12 14:55:00,24.95,24.95,24.93,24.94,87000.0,19.8289,19.8289,19.813,19.821,87000.0
2014-02-12 15:00:00,24.94,24.94,24.92,24.93,89400.0,19.821,19.821,19.8051,19.813,89400.0
2014-02-12 15:05:00,24.93,24.95,24.92,24.94,180900.0,19.813,19.8289,19.8051,19.821,180900.0
2014-02-12 15:10:00,24.94,24.94,24.93,24.94,126900.0,19.821,19.821,19.813,19.821,126900.0
2014-02-12 15:15:00,24.94,24.96,24.93,24.95,122100.0,19.821,19.8369,19.813,19.8289,122100.0
2014-02-12 15:20:00,24.94,24.95,24.93,24.95,388500.0,19.821,19.8289,19.813,19.8289,388500.0
2014-02-12 15:25:00,24.95,24.95,24.95,24.95,231000.0,19.8289,19.8289,19.8289,19.8289,231000.0
2014-02-12 15:30:00,24.95,24.96,24.95,24.95,193500.0,19.8289,19.8369,19.8289,19.8289,193500.0
2014-02-12 15:35:00,24.95,24.95,24.92,24.93,238800.0,19.8289,19.8289,19.8051,19.813,238800.0
2014-02-12 15:40:00,24.93,24.96,24.93,24.95,218700.0,19.813,19.8369,19.813,19.8289,218700.0
2014-02-12 15:45:00,24.95,24.97,24.93,24.93,293100.0,19.8289,19.8448,19.813,19.813,293100.0
2014-02-12 15:50:00,24.93,24.96,24.93,24.95,522600.0,19.813,19.8369,19.813,19.8289,522600.0
2014-02-12 15:55:00,24.95,24.99,24.95,24.99,894000.0,19.8289,19.8607,19.8289,19.8607,894000.0
2014-02-13 09:30:00,24.89,24.96,24.87,24.92,460500.0,19.7813,19.8369,19.7654,19.8051,460500.0
2014-02-13 09:35:00,24.92,25.07,24.92,24.96,538800.0,19.8051,19.9243,19.8051,19.8369,538800.0
2014-02-13 09:40:00,24.96,24.97,24.88,24.9,156300.0,19.8369,19.8448,19.7733,19.7892,156300.0
2014-02-13 09:45:00,24.9,24.9,24.85,24.86,129600.0,19.7892,19.7892,19.7495,19.7574,129600.0
2014-02-13 09:50:00,24.86,25.05,24.86,25.04,303600.0,19.7574,19.9084,19.7574,19.9005,303600.0
2014-02-13 09:55:00,25.05,25.06,25.01,25.06,331500.0,19.9084,19.9164,19.8766,19.9164,331500.0
2014-02-13 10:00:00,25.06,25.07,25.03,25.03,212100.0,19.9164,19.9243,19.8925,19.8925,212100.0
2014-02-13 10:05:00,25.03,25.05,25.0,25.05,171300.0,19.8925,19.9084,19.8687,19.9084,171300.0
2014-02-13 10:10:00,25.05,25.06,25.04,25.04,89400.0,19.9084,19.9164,19.9005,19.9005,89400.0
2014-02-13 10:15:00,25.04,25.09,25.04,25.07,225900.0,19.9005,19.9402,19.9005,19.9243,225900.0
2014-02-13 10:20:00,25.07,25.09,25.06,25.08,155400.0,19.9243,19.9402,19.9164,19.9323,155400.0
2014-02-13 10:25:00,25.08,25.08,25.05,25.08,228600.0,19.9323,19.9323,19.9084,19.9323,228600.0
2014-02-13 10:30:00,25.07,25.08,25.05,25.06,145200.0,19.9243,19.9323,19.9084,19.9164,145200.0
2014-02-13 10:35:00,25.05,25.06,25.01,25.02,147000.0,19.9084,19.9164,19.8766,19.8846,147000.0
2014-02-13 10:40:00,25.02,25.05,25.01,25.05,124800.0,19.8846,19.9084,19.8766,19.9084,124800.0
2014-02-13 10:45:00,25.05,25.05,25.03,25.03,83400.0,19.9084,19.9084,19.8925,19.8925,83400.0
2014-02-13 10:50:00,25.03,25.09,25.03,25.08,234600.0,19.8925,19.9402,19.8925,19.9323,234600.0
2014-02-13 10:55:00,25.08,25.09,25.08,25.08,102300.0,19.9323,19.9402,19.9323,19.9323,102300.0
2014-02-13 11:00:00,25.08,25.1,25.06,25.06,112200.0,19.9323,19.9481,19.9164,19.9164,112200.0
2014-02-13 11:05:00,25.06,25.07,25.05,25.06,90300.0,19.9164,19.9243,19.9084,19.9164,90300.0
2014-02-13 11:10:00,25.06,25.07,25.05,25.07,98100.0,19.9164,19.9243,19.9084,19.9243,98100.0
2014-02-13 11:15:00,25.07,25.08,25.07,25.08,113700.0,19.9243,19.9323,19.9243,19.9323,113700.0
2014-02-13 11:20:00,25.08,25.11,25.08,25.1,173400.0,19.9323,19.9561,19.9323,19.9481,173400.0
2014-02-13 11:25:00,25.1,25.1,25.08,25.08,182100.0,19.9481,19.9481,19.9323,19.9323,182100.0
2014-02-13 11:30:00,25.08,25.11,25.08,25.09,165600.0,19.9323,19.9561,19.9323,19.9402,165600.0
2014-02-13 11:35:00,25.09,25.09,25.08,25.09,60300.0,19.9402,19.9402,19.9323,19.9402,60300.0
2014-02-13 11:40:00,25.09,25.1,25.07,25.1,137400.0,19.9402,19.9481,19.9243,19.9481,137400.0
2014-02-13 11:45:00,25.1,25.11,25.09,25.11,218100.0,19.9481,19.9561,19.9402,19.9561,218100.0
2014-02-13 11:50:00,25.11,25.12,25.08,25.09,103500.0,19.9561,19.964,19.9323,19.9402,103500.0
2014-02-13 11:55:00,25.09,25.1,25.08,25.08,147300.0,19.9402,19.9481,19.9323,19.9323,147300.0
2014-02-13 12:00:00,25.08,25.1,25.07,25.09,153600.0,19.9323,19.9481,19.9243,19.9402,153600.0
2014-02-13 12:05:00,25.09,25.1,25.09,25.1,84600.0,19.9402,19.9481,19.9402,19.9481,84600.0
2014-02-13 12:10:00,25.09,25.12,25.09,25.1,100200.0,19.9402,19.964,19.9402,19.9481,100200.0
2014-02-13 12:15:00,25.1,25.11,25.08,25.09,107400.0,19.9481,19.9561,19.9323,19.9402,107400.0
2014-02-13 12:20:00,25.09,25.09,25.07,25.07,65700.0,19.9402,19.9402,19.9243,19.9243,65700.0
2014-02-13 12:25:00,25.08,25.09,25.08,25.08,40500.0,19.9323,19.9402,19.9323,19.9323,40500.0
2014-02-13 12:30:00,25.08,25.09,25.08,25.08,74400.0,19.9323,19.9402,19.9323,19.9323,74400.0
2014-02-13 12:35:00,25.08,25.09,25.08,25.08,62400.0,19.9323,19.9402,19.9323,19.9323,62400.0
2014-02-13 12:40:00,25.08,25.09,25.08,25.09,108900.0,19.9323,19.9402,19.9323,19.9402,108900.0
2014-02-13 12:45:00,25.09,25.1,25.09,25.1,77700.0,19.9402,19.9481,19.9402,19.9481,77700.0
2014-02-13 12:50:00,25.1,25.1,25.09,25.1,56700.0,19.9481,19.9481,19.9402,19.9481,56700.0
2014-02-13 12:55:00,25.1,25.1,25.08,25.09,59400.0,19.9481,19.9481,19.9323,19.9402,59400.0
2014-02-13 13:00:00,25.08,25.09,25.08,25.08,45600.0,19.9323,19.9402,19.9323,19.9323,45600.0
2014-02-13 13:05:00,25.08,25.1,25.08,25.1,129600.0,19.9323,19.9481,19.9323,19.9481,129600.0
2014-02-13 13:10:00,25.1,25.11,25.09,25.09,71700.0,19.9481,19.9561,19.9402,19.9402,71700.0
2014-02-13 13:15:00,25.1,25.12,25.09,25.12,126600.0,19.9481,19.964,19.9402,19.964,126600.0
2014-02-13 13:20:00,25.12,25.15,25.12,25.14,160200.0,19.964,19.9879,19.964,19.9799,160200.0
2014-02-13 13:25:00,25.14,25.16,25.14,25.16,152400.0,19.9799,19.9958,19.9799,19.9958,152400.0
2014-02-13 13:30:00,25.16,25.16,25.14,25.15,135900.0,19.9958,19.9958,19.9799,19.9879,135900.0
2014-02-13 13:35:00,25.15,25.15,25.13,25.14,97800.0,19.9879,19.9879,19.972,19.9799,97800.0
2014-02-13 13:40:00,25.15,25.16,25.14,25.16,117000.0,19.9879,19.9958,19.9799,19.9958,117000.0
2014-02-13 13:45:00,25.16,25.16,25.14,25.15,78600.0,19.9958,19.9958,19.9799,19.9879,78600.0
2014-02-13 13:50:00,25.15,25.15,25.14,25.14,146100.0,19.9879,19.9879,19.9799,19.9799,146100.0
2014-02-13 13:55:00,25.14,25.14,25.13,25.13,41100.0,19.9799,19.9799,19.972,19.972,41100.0
2014-02-13 14:00:00,25.13,25.14,25.12,25.12,166500.0,19.972,19.9799,19.964,19.964,166500.0
2014-02-13 14:05:00,25.12,25.12,25.11,25.12,86100.0,19.964,19.964,19.9561,19.964,86100.0
2014-02-13 14:10:00,25.12,25.13,25.11,25.13,114600.0,19.964,19.972,19.9561,19.972,114600.0
2014-02-13 14:15:00,25.13,25.13,25.12,25.12,118500.0,19.972,19.972,19.964,19.964,118500.0
2014-02-13 14:20:00,25.12,25.12,25.11,25.12,268800.0,19.964,19.964,19.9561,19.964,268800.0
2014-02-13 14:25:00,25.12,25.13,25.12,25.12,136200.0,19.964,19.972,19.964,19.964,136200.0
2014-02-13 14:30:00,25.12,25.12,25.11,25.12,120300.0,19.964,19.964,19.9561,19.964,120300.0
2014-02-13 14:35:00,25.12,25.12,25.11,25.11,134700.0,19.964,19.964,19.9561,19.9561,134700.0
2014-02-13 14:40:00,25.11,25.12,25.11,25.12,121500.0,19.9561,19.964,19.9561,19.964,121500.0
2014-02-13 14:45:00,25.12,25.13,25.12,25.12,91200.0,19.964,19.972,19.964,19.964,91200.0
2014-02-13 14:50:00,25.12,25.13,25.12,25.13,143400.0,19.964,19.972,19.964,19.972,143400.0
2014-02-13 14:55:00,25.13,25.14,25.13,25.13,212700.0,19.972,19.9799,19.972,19.972,212700.0
2014-02-13 15:00:00,25.13,25.13,25.11,25.12,150900.0,19.972,19.972,19.9561,19.964,150900.0
2014-02-13 15:05:00,25.12,25.13,25.11,25.12,157500.0,19.964,19.972,19.9561,19.964,157500.0
2014-02-13 15:10:00,25.12,25.13,25.11,25.12,159600.0,19.964,19.972,19.9561,19.964,159600.0
2014-02-13 15:15:00,25.12,25.13,25.11,25.12,194400.0,19.964,19.972,19.9561,19.964,194400.0
2014-02-13 15:20:00,25.12,25.13,25.11,25.13,160200.0,19.964,19.972,19.9561,19.972,160200.0
2014-02-13 15:25:00,25.13,25.13,25.12,25.13,166500.0,19.972,19.972,19.964,19.972,166500.0
2014-02-13 15:30:00,25.13,25.14,25.12,25.13,206700.0,19.972,19.9799,19.964,19.972,206700.0
2014-02-13 15:35:00,25.13,25.14,25.12,25.13,233100.0,19.972,19.9799,19.964,19.972,233100.0
2014-02-13 15:40:00,25.13,25.14,25.12,25.13,374700.0,19.972,19.9799,19.964,19.972,374700.0
2014-02-13 15:45:00,25.14,25.14,25.12,25.12,458100.0,19.9799,19.9799,19.964,19.964,458100.0
2014-02-13 15:50:00,25.13,25.14,25.12,25.14,500100.0,19.972,19.9799,19.964,19.9799,500100.0
2014-02-13 15:55:00,25.14,25.14,25.1,25.12,905100.0,19.9799,19.9799,19.9481,19.964,905100.0
2014-02-14 09:30:00,25.13,25.15,25.03,25.07,367200.0,19.972,19.9879,19.8925,19.9243,367200.0
2014-02-14 09:35:00,25.07,25.12,25.06,25.06,135900.0,19.9243,19.964,19.9164,19.9164,135900.0
2014-02-14 09:40:00,25.06,25.12,25.06,25.08,135600.0,19.9164,19.964,19.9164,19.9323,135600.0
2014-02-14 09:45:00,25.08,25.12,25.05,25.12,249900.0,19.9323,19.964,19.9084,19.964,249900.0
2014-02-14 09:50:00,25.11,25.23,25.03,25.2,792000.0,19.9561,20.0515,19.8925,20.0276,792000.0
2014-02-14 09:55:00,25.2,25.23,25.19,25.23,210900.0,20.0276,20.0515,20.0197,20.0515,210900.0
2014-02-14 10:00:00,25.23,25.26,25.23,25.26,296100.0,20.0515,20.0753,20.0515,20.0753,296100.0
2014-02-14 10:05:00,25.26,25.28,25.26,25.26,211200.0,20.0753,20.0912,20.0753,20.0753,211200.0
2014-02-14 10:10:00,25.26,25.31,25.26,25.29,263100.0,20.0753,20.115,20.0753,20.0992,263100.0
2014-02-14 10:15:00,25.29,25.3,25.28,25.29,484500.0,20.0992,20.1071,20.0912,20.0992,484500.0
2014-02-14 10:20:00,25.28,25.32,25.28,25.31,371400.0,20.0912,20.123,20.0912,20.115,371400.0
2014-02-14 10:25:00,25.31,25.31,25.23,25.25,212100.0,20.115,20.115,20.0515,20.0674,212100.0
2014-02-14 10:30:00,25.26,25.26,25.22,25.23,140100.0,20.0753,20.0753,20.0435,20.0515,140100.0
2014-02-14 10:35:00,25.24,25.27,25.23,25.25,153900.0,20.0594,20.0833,20.0515,20.0674,153900.0
2014-02-14 10:40:00,25.25,25.26,25.23,25.26,117600.0,20.0674,20.0753,20.0515,20.0753,117600.0
2014-02-14 10:45:00,25.26,25.26,25.23,25.24,94800.0,20.0753,20.0753,20.0515,20.0594,94800.0
2014-02-14 10:50:00,25.25,25.26,25.23,25.23,82200.0,20.0674,20.0753,20.0515,20.0515,82200.0
2014-02-14 10:55:00,25.24,25.27,25.24,25.25,138600.0,20.0594,20.0833,20.0594,20.0674,138600.0
2014-02-14 11:00:00,25.25,25.27,25.25,25.26,124500.0,20.0674,20.0833,20.0674,20.0753,124500.0
2014-02-14 11:05:00,25.26,25.28,25.26,25.27,177000.0,20.0753,20.0912,20.0753,20.0833,177000.0
2014-02-14 11:10:00,25.27,25.28,25.25,25.25,64800.0,20.0833,20.0912,20.0674,20.0674,64800.0
2014-02-14 11:15:00,25.25,25.26,25.24,25.24,67800.0,20.0674,20.0753,20.0594,20.0594,67800.0
2014-02-14 11:20:00,25.24,25.25,25.22,25.22,83700.0,20.0594,20.0674,20.0435,20.0435,83700.0
2014-02-14 11:25:00,25.23,25.23,25.21,25.22,81000.0,20.0515,20.0515,20.0356,20.0435,81000.0
2014-02-14 11:30:00,25.22,25.23,25.22,25.23,89400.0,20.0435,20.0515,20.0435,20.0515,89400.0
2014-02-14 11:35:00,25.23,25.25,25.23,25.24,78600.0,20.0515,20.0674,20.0515,20.0594,78600.0
2014-02-14 11:40:00,25.24,25.24,25.21,25.21,51300.0,20.0594,20.0594,20.0356,20.0356,51300.0
2014-02-14 11:45:00,25.22,25.22,25.19,25.22,217800.0,20.0435,20.0435,20.0197,20.0435,217800.0
2014-02-14 11:50:00,25.22,25.24,25.21,25.21,156600.0,20.0435,20.0594,20.0356,20.0356,156600.0
2014-02-14 11:55:00,25.22,25.23,25.21,25.21,98400.0,20.0435,20.0515,20.0356,20.0356,98400.0
2014-02-14 12:00:00,25.21,25.23,25.21,25.23,120000.0,20.0356,20.0515,20.0356,20.0515,120000.0
2014-02-14 12:05:00,25.23,25.23,25.2,25.2,64800.0,20.0515,20.0515,20.0276,20.0276,64800.0
2014-02-14 12:10:00,25.2,25.22,25.2,25.22,93300.0,20.0276,20.0435,20.0276,20.0435,93300.0
2014-02-14 12:15:00,25.22,25.24,25.22,25.24,179700.0,20.0435,20.0594,20.0435,20.0594,179700.0
2014-02-14 12:20:00,25.24,25.24,25.22,25.22,55800.0,20.0594,20.0594,20.0435,20.0435,55800.0
2014-02-14 12:25:00,25.22,25.23,25.22,25.23,74100.0,20.0435,20.0515,20.0435,20.0515,74100.0
2014-02-14 12:30:00,25.23,25.24,25.23,25.23,50400.0,20.0515,20.0594,20.0515,20.0515,50400.0
2014-02-14 12:35:00,25.23,25.23,25.2,25.21,103500.0,20.0515,20.0515,20.0276,20.0356,103500.0
2014-02-14 12:40:00,25.21,25.23,25.21,25.23,87600.0,20.0356,20.0515,20.0356,20.0515,87600.0
2014-02-14 12:45:00,25.23,25.25,25.23,25.25,113700.0,20.0515,20.0674,20.0515,20.0674,113700.0
2014-02-14 12:50:00,25.25,25.26,25.25,25.25,74400.0,20.0674,20.0753,20.0674,20.0674,74400.0
2014-02-14 12:55:00,25.25,25.26,25.25,25.25,86100.0,20.0674,20.0753,20.0674,20.0674,86100.0
2014-02-14 13:00:00,25.25,25.25,25.24,25.25,93300.0,20.0674,20.0674,20.0594,20.0674,93300.0
2014-02-14 13:05:00,25.25,25.27,25.25,25.26,129000.0,20.0674,20.0833,20.0674,20.0753,129000.0
2014-02-14 13:10:00,25.26,25.28,25.26,25.28,119400.0,20.0753,20.0912,20.0753,20.0912,119400.0
2014-02-14 13:15:00,25.28,25.28,25.28,25.28,75900.0,20.0912,20.0912,20.0912,20.0912,75900.0
2014-02-14 13:20:00,25.28,25.31,25.28,25.3,162600.0,20.0912,20.115,20.0912,20.1071,162600.0
2014-02-14 13:25:00,25.3,25.3,25.29,25.3,152400.0,20.1071,20.1071,20.0992,20.1071,152400.0
2014-02-14 13:30:00,25.3,25.3,25.3,25.3,75000.0,20.1071,20.1071,20.1071,20.1071,75000.0
2014-02-14 13:35:00,25.3,25.32,25.3,25.32,114300.0,20.1071,20.123,20.1071,20.123,114300.0
2014-02-14 13:40:00,25.32,25.33,25.31,25.31,208800.0,20.123,20.1309,20.115,20.115,208800.0
2014-02-14 13:45:00,25.32,25.32,25.3,25.31,102000.0,20.123,20.123,20.1071,20.115,102000.0
2014-02-14 13:50:00,25.31,25.31,25.3,25.31,98100.0,20.115,20.115,20.1071,20.115,98100.0
2014-02-14 13:55:00,25.31,25.31,25.3,25.3,48900.0,20.115,20.115,20.1071,20.1071,48900.0
2014-02-14 14:00:00,25.3,25.31,25.3,25.31,219300.0,20.1071,20.115,20.1071,20.115,219300.0
2014-02-14 14:05:00,25.3,25.31,25.3,25.3,53700.0,20.1071,20.115,20.1071,20.1071,53700.0
2014-02-14 14:10:00,25.3,25.31,25.3,25.3,88800.0,20.1071,20.115,20.1071,20.1071,88800.0
2014-02-14 14:15:00,25.3,25.32,25.3,25.31,91800.0,20.1071,20.123,20.1071,20.115,91800.0
2014-02-14 14:20:00,25.31,25.32,25.3,25.31,92700.0,20.115,20.123,20.1071,20.115,92700.0
2014-02-14 14:25:00,25.31,25.31,25.3,25.31,78300.0,20.115,20.115,20.1071,20.115,78300.0
2014-02-14 14:30:00,25.31,25.31,25.31,25.31,46200.0,20.115,20.115,20.115,20.115,46200.0
2014-02-14 14:35:00,25.31,25.32,25.31,25.32,84300.0,20.115,20.123,20.115,20.123,84300.0
2014-02-14 14:40:00,25.32,25.32,25.31,25.32,115500.0,20.123,20.123,20.115,20.123,115500.0
2014-02-14 14:45:00,25.32,25.32,25.31,25.31,50100.0,20.123,20.123,20.115,20.115,50100.0
2014-02-14 14:50:00,25.32,25.33,25.31,25.32,120600.0,20.123,20.1309,20.115,20.123,120600.0
2014-02-14 14:55:00,25.32,25.33,25.32,25.32,149700.0,20.123,20.1309,20.123,20.123,149700.0
2014-02-14 15:00:00,25.32,25.33,25.32,25.32,114600.0,20.123,20.1309,20.123,20.123,114600.0
2014-02-14 15:05:00,25.32,25.33,25.32,25.33,164700.0,20.123,20.1309,20.123,20.1309,164700.0
2014-02-14 15:10:00,25.32,25.33,25.32,25.32,145800.0,20.123,20.1309,20.123,20.123,145800.0
2014-02-14 15:15:00,25.32,25.33,25.31,25.32,75300.0,20.123,20.1309,20.115,20.123,75300.0
2014-02-14 15:20:00,25.32,25.32,25.31,25.31,250500.0,20.123,20.123,20.115,20.115,250500.0
2014-02-14 15:25:00,25.31,25.32,25.31,25.31,139500.0,20.115,20.123,20.115,20.115,139500.0
2014-02-14 15:30:00,25.32,25.32,25.3,25.31,279300.0,20.123,20.123,20.1071,20.115,279300.0
2014-02-14 15:35:00,25.31,25.31,25.3,25.31,120900.0,20.115,20.115,20.1071,20.115,120900.0
2014-02-14 15:40:00,25.31,25.31,25.3,25.3,149700.0,20.115,20.115,20.1071,20.1071,149700.0
2014-02-14 15:45:00,25.3,25.31,25.3,25.3,420600.0,20.1071,20.115,20.1071,20.1071,420600.0
2014-02-14 15:50:00,25.3,25.3,25.28,25.28,379800.0,20.1071,20.1071,20.0912,20.0912,379800.0
2014-02-14 15:55:00,25.28,25.28,25.25,25.27,1062000.0,20.0912,20.0912,20.0674,20.0833,1062000.0
2014-02-18 09:30:00,25.21,25.22,25.07,25.08,744000.0,20.0356,20.0435,19.9243,19.9323,744000.0
2014-02-18 09:35:00,25.07,25.09,25.03,25.05,279000.0,19.9243,19.9402,19.8925,19.9084,279000.0
2014-02-18 09:40:00,25.05,25.08,25.05,25.08,301200.0,19.9084,19.9323,19.9084,19.9323,301200.0
2014-02-18 09:45:00,25.08,25.09,25.07,25.09,261300.0,19.9323,19.9402,19.9243,19.9402,261300.0
2014-02-18 09:50:00,25.1,25.1,25.04,25.04,249300.0,19.9481,19.9481,19.9005,19.9005,249300.0
2014-02-18 09:55:00,25.04,25.05,25.0,25.04,291300.0,19.9005,19.9084,19.8687,19.9005,291300.0
2014-02-18 10:00:00,25.03,25.04,24.99,25.0,261600.0,19.8925,19.9005,19.8607,19.8687,261600.0
2014-02-18 10:05:00,25.0,25.01,24.95,24.97,324900.0,19.8687,19.8766,19.8289,19.8448,324900.0
2014-02-18 10:10:00,24.97,24.98,24.96,24.96,188700.0,19.8448,19.8528,19.8369,19.8369,188700.0
2014-02-18 10:15:00,24.96,25.02,24.96,25.01,162600.0,19.8369,19.8846,19.8369,19.8766,162600.0
2014-02-18 10:20:00,25.02,25.05,25.0,25.02,376800.0,19.8846,19.9084,19.8687,19.8846,376800.0
2014-02-18 10:25:00,25.02,25.04,25.01,25.03,140100.0,19.8846,19.9005,19.8766,19.8925,140100.0
2014-02-18 10:30:00,25.03,25.08,25.03,25.06,171600.0,19.8925,19.9323,19.8925,19.9164,171600.0
2014-02-18 10:35:00,25.07,25.08,25.06,25.06,290700.0,19.9243,19.9323,19.9164,19.9164,290700.0
2014-02-18 10:40:00,25.06,25.06,25.03,25.03,126300.0,19.9164,19.9164,19.8925,19.8925,126300.0
2014-02-18 10:45:00,25.04,25.06,25.03,25.03,197400.0,19.9005,19.9164,19.8925,19.8925,197400.0
2014-02-18 10:50:00,25.03,25.03,24.99,24.99,150900.0,19.8925,19.8925,19.8607,19.8607,150900.0
2014-02-18 10:55:00,24.99,25.02,24.99,25.01,190500.0,19.8607,19.8846,19.8607,19.8766,190500.0
2014-02-18 11:00:00,25.01,25.02,25.0,25.0,109800.0,19.8766,19.8846,19.8687,19.8687,109800.0
2014-02-18 11:05:00,25.0,25.03,24.99,25.02,109800.0,19.8687,19.8925,19.8607,19.8846,109800.0
2014-02-18 11:10:00,25.02,25.04,25.02,25.03,123300.0,19.8846,19.9005,19.8846,19.8925,123300.0
2014-02-18 11:15:00,25.03,25.04,25.02,25.04,84600.0,19.8925,19.9005,19.8846,19.9005,84600.0
2014-02-18 11:20:00,25.04,25.04,25.03,25.04,123000.0,19.9005,19.9005,19.8925,19.9005,123000.0
2014-02-18 11:25:00,25.04,25.04,25.02,25.03,118800.0,19.9005,19.9005,19.8846,19.8925,118800.0
2014-02-18 11:30:00,25.04,25.06,25.03,25.04,103200.0,19.9005,19.9164,19.8925,19.9005,103200.0
2014-02-18 11:35:00,25.04,25.04,25.02,25.04,87600.0,19.9005,19.9005,19.8846,19.9005,87600.0
2014-02-18 11:40:00,25.04,25.05,25.03,25.04,93000.0,19.9005,19.9084,19.8925,19.9005,93000.0
2014-02-18 11:45:00,25.04,25.05,25.02,25.02,84600.0,19.9005,19.9084,19.8846,19.8846,84600.0
2014-02-18 11:50:00,25.02,25.05,25.02,25.04,90000.0,19.8846,19.9084,19.8846,19.9005,90000.0
2014-02-18 11:55:00,25.04,25.04,25.02,25.02,111300.0,19.9005,19.9005,19.8846,19.8846,111300.0
2014-02-18 12:00:00,25.03,25.05,25.02,25.03,252900.0,19.8925,19.9084,19.8846,19.8925,252900.0
2014-02-18 12:05:00,25.03,25.04,25.03,25.03,85800.0,19.8925,19.9005,19.8925,19.8925,85800.0
2014-02-18 12:10:00,25.03,25.04,25.03,25.03,103200.0,19.8925,19.9005,19.8925,19.8925,103200.0
2014-02-18 12:15:00,25.03,25.05,25.02,25.02,91200.0,19.8925,19.9084,19.8846,19.8846,91200.0
2014-02-18 12:20:00,25.02,25.03,25.02,25.03,90000.0,19.8846,19.8925,19.8846,19.8925,90000.0
2014-02-18 12:25:00,25.03,25.05,25.03,25.04,113100.0,19.8925,19.9084,19.8925,19.9005,113100.0
2014-02-18 12:30:00,25.04,25.05,25.04,25.04,63000.0,19.9005,19.9084,19.9005,19.9005,63000.0
2014-02-18 12:35:00,25.04,25.05,25.03,25.03,77700.0,19.9005,19.9084,19.8925,19.8925,77700.0
2014-02-18 12:40:00,25.03,25.05,25.03,25.05,71400.0,19.8925,19.9084,19.8925,19.9084,71400.0
2014-02-18 12:45:00,25.05,25.06,25.04,25.05,97200.0,19.9084,19.9164,19.9005,19.9084,97200.0
2014-02-18 12:50:00,25.05,25.05,25.03,25.03,117000.0,19.9084,19.9084,19.8925,19.8925,117000.0
2014-02-18 12:55:00,25.03,25.04,25.03,25.04,76800.0,19.8925,19.9005,19.8925,19.9005,76800.0
2014-02-18 13:00:00,25.04,25.06,25.04,25.05,81900.0,19.9005,19.9164,19.9005,19.9084,81900.0
2014-02-18 13:05:00,25.05,25.06,25.05,25.06,71400.0,19.9084,19.9164,19.9084,19.9164,71400.0
2014-02-18 13:10:00,25.06,25.08,25.06,25.07,82800.0,19.9164,19.9323,19.9164,19.9243,82800.0
2014-02-18 13:15:00,25.07,25.07,25.05,25.05,128700.0,19.9243,19.9243,19.9084,19.9084,128700.0
2014-02-18 13:20:00,25.05,25.06,25.04,25.04,139500.0,19.9084,19.9164,19.9005,19.9005,139500.0
2014-02-18 13:25:00,25.04,25.06,25.04,25.06,128400.0,19.9005,19.9164,19.9005,19.9164,128400.0
2014-02-18 13:30:00,25.06,25.07,25.05,25.06,122700.0,19.9164,19.9243,19.9084,19.9164,122700.0
2014-02-18 13:35:00,25.06,25.06,25.05,25.06,98400.0,19.9164,19.9164,19.9084,19.9164,98400.0
2014-02-18 13:40:00,25.06,25.07,25.06,25.07,87600.0,19.9164,19.9243,19.9164,19.9243,87600.0
2014-02-18 13:45:00,25.07,25.07,25.05,25.06,137100.0,19.9243,19.9243,19.9084,19.9164,137100.0
2014-02-18 13:50:00,25.06,25.06,25.05,25.06,147900.0,19.9164,19.9164,19.9084,19.9164,147900.0
2014-02-18 13:55:00,25.06,25.06,25.05,25.06,126600.0,19.9164,19.9164,19.9084,19.9164,126600.0
2014-02-18 14:00:00,25.06,25.07,25.06,25.07,105300.0,19.9164,19.9243,19.9164,19.9243,105300.0
2014-02-18 14:05:00,25.08,25.08,25.07,25.08,54000.0,19.9323,19.9323,19.9243,19.9323,54000.0
2014-02-18 14:10:00,25.08,25.08,25.08,25.08,67500.0,19.9323,19.9323,19.9323,19.9323,67500.0
2014-02-18 14:15:00,25.08,25.11,25.08,25.11,153600.0,19.9323,19.9561,19.9323,19.9561,153600.0
2014-02-18 14:20:00,25.11,25.13,25.11,25.13,100800.0,19.9561,19.972,19.9561,19.972,100800.0
2014-02-18 14:25:00,25.13,25.16,25.12,25.13,327000.0,19.972,19.9958,19.964,19.972,327000.0
2014-02-18 14:30:00,25.13,25.13,25.12,25.13,87600.0,19.972,19.972,19.964,19.972,87600.0
2014-02-18 14:35:00,25.13,25.13,25.12,25.13,157500.0,19.972,19.972,19.964,19.972,157500.0
2014-02-18 14:40:00,25.13,25.13,25.12,25.13,146400.0,19.972,19.972,19.964,19.972,146400.0
2014-02-18 14:45:00,25.13,25.14,25.12,25.14,180900.0,19.972,19.9799,19.964,19.9799,180900.0
2014-02-18 14:50:00,25.14,25.14,25.13,25.13,163500.0,19.9799,19.9799,19.972,19.972,163500.0
2014-02-18 14:55:00,25.13,25.13,25.1,25.1,323100.0,19.972,19.972,19.9481,19.9481,323100.0
2014-02-18 15:00:00,25.11,25.11,25.1,25.11,159000.0,19.9561,19.9561,19.9481,19.9561,159000.0
2014-02-18 15:05:00,25.11,25.12,25.11,25.11,267300.0,19.9561,19.964,19.9561,19.9561,267300.0
2014-02-18 15:10:00,25.11,25.13,25.11,25.12,224700.0,19.9561,19.972,19.9561,19.964,224700.0
2014-02-18 15:15:00,25.12,25.13,25.12,25.13,115500.0,19.964,19.972,19.964,19.972,115500.0
2014-02-18 15:20:00,25.13,25.14,25.13,25.13,229200.0,19.972,19.9799,19.972,19.972,229200.0
2014-02-18 15:25:00,25.13,25.14,25.12,25.13,225600.0,19.972,19.9799,19.964,19.972,225600.0
2014-02-18 15:30:00,25.12,25.13,25.12,25.12,225900.0,19.964,19.972,19.964,19.964,225900.0
2014-02-18 15:35:00,25.12,25.12,25.11,25.12,274200.0,19.964,19.964,19.9561,19.964,274200.0
2014-02-18 15:40:00,25.12,25.13,25.11,25.12,327900.0,19.964,19.972,19.9561,19.964,327900.0
2014-02-18 15:45:00,25.12,25.14,25.12,25.14,694200.0,19.964,19.9799,19.964,19.9799,694200.0
2014-02-18 15:50:00,25.13,25.19,25.13,25.16,1057500.0,19.972,20.0197,19.972,19.9958,1057500.0
2014-02-18 15:55:00,25.16,25.16,25.11,25.12,848400.0,19.9958,19.9958,19.9561,19.964,848400.0
2014-02-19 09:30:00,25.0,25.03,24.8,24.81,747300.0,19.8687,19.8925,19.7097,19.7177,747300.0
2014-02-19 09:35:00,24.81,24.88,24.81,24.84,852000.0,19.7177,19.7733,19.7177,19.7415,852000.0
2014-02-19 09:40:00,24.84,24.91,24.83,24.89,326700.0,19.7415,19.7971,19.7336,19.7813,326700.0
2014-02-19 09:45:00,24.9,24.94,24.88,24.89,307500.0,19.7892,19.821,19.7733,19.7813,307500.0
2014-02-19 09:50:00,24.9,24.97,24.9,24.93,182700.0,19.7892,19.8448,19.7892,19.813,182700.0
2014-02-19 09:55:00,24.93,24.94,24.91,24.94,234300.0,19.813,19.821,19.7971,19.821,234300.0
2014-02-19 10:00:00,24.94,24.98,24.94,24.96,186000.0,19.821,19.8528,19.821,19.8369,186000.0
2014-02-19 10:05:00,24.97,25.02,24.96,25.0,443700.0,19.8448,19.8846,19.8369,19.8687,443700.0
2014-02-19 10:10:00,25.0,25.06,25.0,25.06,193200.0,19.8687,19.9164,19.8687,19.9164,193200.0
2014-02-19 10:15:00,25.06,25.08,25.05,25.05,267300.0,19.9164,19.9323,19.9084,19.9084,267300.0
2014-02-19 10:20:00,25.05,25.07,25.05,25.06,188100.0,19.9084,19.9243,19.9084,19.9164,188100.0
2014-02-19 10:25:00,25.06,25.07,25.05,25.06,279900.0,19.9164,19.9243,19.9084,19.9164,279900.0
2014-02-19 10:30:00,25.06,25.1,25.06,25.09,227100.0,19.9164,19.9481,19.9164,19.9402,227100.0
2014-02-19 10:35:00,25.09,25.11,25.07,25.08,166500.0,19.9402,19.9561,19.9243,19.9323,166500.0
2014-02-19 10:40:00,25.07,25.08,25.06,25.06,180000.0,19.9243,19.9323,19.9164,19.9164,180000.0
2014-02-19 10:45:00,25.06,25.07,25.02,25.02,309300.0,19.9164,19.9243,19.8846,19.8846,309300.0
2014-02-19 10:50:00,25.02,25.05,25.02,25.05,203400.0,19.8846,19.9084,19.8846,19.9084,203400.0
2014-02-19 10:55:00,25.04,25.05,25.0,25.02,295500.0,19.9005,19.9084,19.8687,19.8846,295500.0
2014-02-19 11:00:00,25.02,25.03,25.0,25.0,299700.0,19.8846,19.8925,19.8687,19.8687,299700.0
2014-02-19 11:05:00,25.0,25.01,25.0,25.01,132600.0,19.8687,19.8766,19.8687,19.8766,132600.0
2014-02-19 11:10:00,25.01,25.01,24.98,25.0,260100.0,19.8766,19.8766,19.8528,19.8687,260100.0
2014-02-19 11:15:00,25.0,25.0,24.98,25.0,214500.0,19.8687,19.8687,19.8528,19.8687,214500.0
2014-02-19 11:20:00,25.0,25.0,24.98,24.99,159900.0,19.8687,19.8687,19.8528,19.8607,159900.0
2014-02-19 11:25:00,24.99,25.0,24.99,25.0,107100.0,19.8607,19.8687,19.8607,19.8687,107100.0
2014-02-19 11:30:00,25.0,25.0,24.99,24.99,65700.0,19.8687,19.8687,19.8607,19.8607,65700.0
2014-02-19 11:35:00,24.99,24.99,24.98,24.98,159300.0,19.8607,19.8607,19.8528,19.8528,159300.0
2014-02-19 11:40:00,24.98,24.99,24.98,24.99,187200.0,19.8528,19.8607,19.8528,19.8607,187200.0
2014-02-19 11:45:00,24.99,25.0,24.97,24.98,274200.0,19.8607,19.8687,19.8448,19.8528,274200.0
2014-02-19 11:50:00,24.98,24.99,24.97,24.97,126600.0,19.8528,19.8607,19.8448,19.8448,126600.0
2014-02-19 11:55:00,24.97,24.98,24.95,24.95,230400.0,19.8448,19.8528,19.8289,19.8289,230400.0
2014-02-19 12:00:00,24.95,24.95,24.9,24.94,419700.0,19.8289,19.8289,19.7892,19.821,419700.0
2014-02-19 12:05:00,24.93,24.95,24.93,24.94,133200.0,19.813,19.8289,19.813,19.821,133200.0
2014-02-19 12:10:00,24.94,24.94,24.91,24.92,241800.0,19.821,19.821,19.7971,19.8051,241800.0
2014-02-19 12:15:00,24.91,24.92,24.88,24.92,370800.0,19.7971,19.8051,19.7733,19.8051,370800.0
2014-02-19 12:20:00,24.92,24.94,24.9,24.91,439200.0,19.8051,19.821,19.7892,19.7971,439200.0
2014-02-19 12:25:00,24.91,24.91,24.88,24.88,250200.0,19.7971,19.7971,19.7733,19.7733,250200.0
2014-02-19 12:30:00,24.88,24.9,24.87,24.87,250800.0,19.7733,19.7892,19.7654,19.7654,250800.0
2014-02-19 12:35:00,24.87,24.88,24.85,24.87,337800.0,19.7654,19.7733,19.7495,19.7654,337800.0
2014-02-19 12:40:00,24.87,24.88,24.87,24.87,132900.0,19.7654,19.7733,19.7654,19.7654,132900.0
2014-02-19 12:45:00,24.87,24.88,24.84,24.84,233100.0,19.7654,19.7733,19.7415,19.7415,233100.0
2014-02-19 12:50:00,24.84,24.86,24.84,24.85,167400.0,19.7415,19.7574,19.7415,19.7495,167400.0
2014-02-19 12:55:00,24.86,24.86,24.84,24.85,284400.0,19.7574,19.7574,19.7415,19.7495,284400.0
2014-02-19 13:00:00,24.85,24.88,24.85,24.88,234900.0,19.7495,19.7733,19.7495,19.7733,234900.0
2014-02-19 13:05:00,24.88,24.89,24.87,24.89,249900.0,19.7733,19.7813,19.7654,19.7813,249900.0
2014-02-19 13:10:00,24.89,24.89,24.87,24.89,212400.0,19.7813,19.7813,19.7654,19.7813,212400.0
2014-02-19 13:15:00,24.89,24.91,24.88,24.91,146700.0,19.7813,19.7971,19.7733,19.7971,146700.0
2014-02-19 13:20:00,24.91,24.95,24.91,24.95,156900.0,19.7971,19.8289,19.7971,19.8289,156900.0
2014-02-19 13:25:00,24.95,24.96,24.93,24.93,218400.0,19.8289,19.8369,19.813,19.813,218400.0
2014-02-19 13:30:00,24.93,24.94,24.93,24.94,89700.0,19.813,19.821,19.813,19.821,89700.0
2014-02-19 13:35:00,24.94,24.94,24.93,24.94,174900.0,19.821,19.821,19.813,19.821,174900.0
2014-02-19 13:40:00,24.94,24.94,24.94,24.94,81900.0,19.821,19.821,19.821,19.821,81900.0
2014-02-19 13:45:00,24.94,24.94,24.94,24.94,102900.0,19.821,19.821,19.821,19.821,102900.0
2014-02-19 13:50:00,24.94,24.95,24.92,24.95,185700.0,19.821,19.8289,19.8051,19.8289,185700.0
2014-02-19 13:55:00,24.95,24.95,24.9,24.91,153600.0,19.8289,19.8289,19.7892,19.7971,153600.0
2014-02-19 14:00:00,24.91,24.96,24.9,24.93,246600.0,19.7971,19.8369,19.7892,19.813,246600.0
2014-02-19 14:05:00,24.94,24.99,24.94,24.98,196200.0,19.821,19.8607,19.821,19.8528,196200.0
2014-02-19 14:10:00,24.98,24.98,24.95,24.95,215700.0,19.8528,19.8528,19.8289,19.8289,215700.0
2014-02-19 14:15:00,24.94,24.94,24.91,24.92,216300.0,19.821,19.821,19.7971,19.8051,216300.0
2014-02-19 14:20:00,24.92,24.92,24.88,24.92,185100.0,19.8051,19.8051,19.7733,19.8051,185100.0
2014-02-19 14:25:00,24.92,24.94,24.91,24.94,189600.0,19.8051,19.821,19.7971,19.821,189600.0
2014-02-19 14:30:00,24.94,24.95,24.93,24.94,114600.0,19.821,19.8289,19.813,19.821,114600.0
2014-02-19 14:35:00,24.94,24.97,24.93,24.97,363000.0,19.821,19.8448,19.813,19.8448,363000.0
2014-02-19 14:40:00,24.97,24.99,24.96,24.96,213600.0,19.8448,19.8607,19.8369,19.8369,213600.0
2014-02-19 14:45:00,24.96,24.98,24.96,24.98,429000.0,19.8369,19.8528,19.8369,19.8528,429000.0
2014-02-19 14:50:00,24.97,24.98,24.96,24.97,290100.0,19.8448,19.8528,19.8369,19.8448,290100.0
2014-02-19 14:55:00,24.97,24.97,24.95,24.96,189900.0,19.8448,19.8448,19.8289,19.8369,189900.0
2014-02-19 15:00:00,24.96,24.97,24.96,24.97,193200.0,19.8369,19.8448,19.8369,19.8448,193200.0
2014-02-19 15:05:00,24.97,24.98,24.96,24.97,303000.0,19.8448,19.8528,19.8369,19.8448,303000.0
2014-02-19 15:10:00,24.97,24.98,24.95,24.98,413100.0,19.8448,19.8528,19.8289,19.8528,413100.0
2014-02-19 15:15:00,24.98,24.98,24.97,24.97,240300.0,19.8528,19.8528,19.8448,19.8448,240300.0
2014-02-19 15:20:00,24.97,24.97,24.94,24.96,244800.0,19.8448,19.8448,19.821,19.8369,244800.0
2014-02-19 15:25:00,24.96,24.96,24.95,24.96,130200.0,19.8369,19.8369,19.8289,19.8369,130200.0
2014-02-19 15:30:00,24.96,24.96,24.95,24.96,250500.0,19.8369,19.8369,19.8289,19.8369,250500.0
2014-02-19 15:35:00,24.96,24.96,24.95,24.95,387300.0,19.8369,19.8369,19.8289,19.8289,387300.0
2014-02-19 15:40:00,24.95,24.95,24.92,24.93,524400.0,19.8289,19.8289,19.8051,19.813,524400.0
2014-02-19 15:45:00,24.93,24.93,24.9,24.92,545700.0,19.813,19.813,19.7892,19.8051,545700.0
2014-02-19 15:50:00,24.92,24.93,24.9,24.92,826200.0,19.8051,19.813,19.7892,19.8051,826200.0
2014-02-19 15:55:00,24.92,24.98,24.9,24.95,1671900.0,19.8051,19.8528,19.7892,19.8289,1671900.0
2014-02-20 09:30:00,24.35,24.53,24.35,24.49,1578000.0,19.3521,19.4951,19.3521,19.4634,1578000.0
2014-02-20 09:35:00,24.49,24.58,24.42,24.47,2436300.0,19.4634,19.5349,19.4077,19.4475,2436300.0
2014-02-20 09:40:00,24.48,24.5,24.35,24.37,1871400.0,19.4554,19.4713,19.3521,19.368,1871400.0
2014-02-20 09:45:00,24.36,24.39,24.31,24.35,1903800.0,19.36,19.3839,19.3203,19.3521,1903800.0
2014-02-20 09:50:00,24.36,24.38,24.28,24.3,1148400.0,19.36,19.3759,19.2965,19.3124,1148400.0
2014-02-20 09:55:00,24.29,24.41,24.27,24.34,1668300.0,19.3044,19.3998,19.2885,19.3441,1668300.0
2014-02-20 10:00:00,24.35,24.39,24.32,24.36,928800.0,19.3521,19.3839,19.3282,19.36,928800.0
2014-02-20 10:05:00,24.36,24.37,24.33,24.33,697800.0,19.36,19.368,19.3362,19.3362,697800.0
2014-02-20 10:10:00,24.34,24.45,24.34,24.4,570300.0,19.3441,19.4316,19.3441,19.3918,570300.0
2014-02-20 10:15:00,24.4,24.45,24.4,24.42,617700.0,19.3918,19.4316,19.3918,19.4077,617700.0
2014-02-20 10:20:00,24.42,24.42,24.4,24.4,436200.0,19.4077,19.4077,19.3918,19.3918,436200.0
2014-02-20 10:25:00,24.4,24.44,24.38,24.41,515400.0,19.3918,19.4236,19.3759,19.3998,515400.0
2014-02-20 10:30:00,24.41,24.45,24.4,24.44,663300.0,19.3998,19.4316,19.3918,19.4236,663300.0
2014-02-20 10:35:00,24.44,24.54,24.44,24.5,814800.0,19.4236,19.5031,19.4236,19.4713,814800.0
2014-02-20 10:40:00,24.5,24.56,24.49,24.55,927300.0,19.4713,19.519,19.4634,19.511,927300.0
2014-02-20 10:45:00,24.55,24.58,24.54,24.56,615000.0,19.511,19.5349,19.5031,19.519,615000.0
2014-02-20 10:50:00,24.56,24.58,24.53,24.57,528900.0,19.519,19.5349,19.4951,19.5269,528900.0
2014-02-20 10:55:00,24.57,24.66,24.56,24.65,637200.0,19.5269,19.5985,19.519,19.5905,637200.0
2014-02-20 11:00:00,24.65,24.66,24.62,24.63,333000.0,19.5905,19.5985,19.5667,19.5746,333000.0
2014-02-20 11:05:00,24.63,24.67,24.63,24.65,312300.0,19.5746,19.6064,19.5746,19.5905,312300.0
2014-02-20 11:10:00,24.65,24.66,24.6,24.6,468600.0,19.5905,19.5985,19.5508,19.5508,468600.0
2014-02-20 11:15:00,24.6,24.61,24.59,24.6,292500.0,19.5508,19.5587,19.5428,19.5508,292500.0
2014-02-20 11:20:00,24.6,24.63,24.59,24.62,304800.0,19.5508,19.5746,19.5428,19.5667,304800.0
2014-02-20 11:25:00,24.61,24.63,24.6,24.63,222300.0,19.5587,19.5746,19.5508,19.5746,222300.0
2014-02-20 11:30:00,24.63,24.63,24.56,24.57,403500.0,19.5746,19.5746,19.519,19.5269,403500.0
2014-02-20 11:35:00,24.57,24.58,24.51,24.53,463800.0,19.5269,19.5349,19.4792,19.4951,463800.0
2014-02-20 11:40:00,24.53,24.55,24.53,24.54,209700.0,19.4951,19.511,19.4951,19.5031,209700.0
2014-02-20 11:45:00,24.55,24.55,24.5,24.51,464700.0,19.511,19.511,19.4713,19.4792,464700.0
2014-02-20 11:50:00,24.51,24.51,24.46,24.46,250500.0,19.4792,19.4792,19.4395,19.4395,250500.0
2014-02-20 11:55:00,24.46,24.46,24.44,24.45,238800.0,19.4395,19.4395,19.4236,19.4316,238800.0
2014-02-20 12:00:00,24.45,24.49,24.45,24.47,217800.0,19.4316,19.4634,19.4316,19.4475,217800.0
2014-02-20 12:05:00,24.47,24.48,24.46,24.48,348300.0,19.4475,19.4554,19.4395,19.4554,348300.0
2014-02-20 12:10:00,24.48,24.49,24.47,24.48,190200.0,19.4554,19.4634,19.4475,19.4554,190200.0
2014-02-20 12:15:00,24.48,24.52,24.47,24.52,179400.0,19.4554,19.4872,19.4475,19.4872,179400.0
2014-02-20 12:20:00,24.52,24.55,24.51,24.52,113700.0,19.4872,19.511,19.4792,19.4872,113700.0
2014-02-20 12:25:00,24.52,24.55,24.51,24.53,156900.0,19.4872,19.511,19.4792,19.4951,156900.0
2014-02-20 12:30:00,24.53,24.53,24.5,24.5,191400.0,19.4951,19.4951,19.4713,19.4713,191400.0
2014-02-20 12:35:00,24.5,24.51,24.48,24.48,145200.0,19.4713,19.4792,19.4554,19.4554,145200.0
2014-02-20 12:40:00,24.48,24.5,24.48,24.49,144000.0,19.4554,19.4713,19.4554,19.4634,144000.0
2014-02-20 12:45:00,24.49,24.52,24.49,24.51,288300.0,19.4634,19.4872,19.4634,19.4792,288300.0
2014-02-20 12:50:00,24.51,24.51,24.49,24.49,147300.0,19.4792,19.4792,19.4634,19.4634,147300.0
2014-02-20 12:55:00,24.49,24.51,24.49,24.5,179400.0,19.4634,19.4792,19.4634,19.4713,179400.0
2014-02-20 13:00:00,24.5,24.51,24.49,24.51,127800.0,19.4713,19.4792,19.4634,19.4792,127800.0
2014-02-20 13:05:00,24.5,24.51,24.48,24.49,147300.0,19.4713,19.4792,19.4554,19.4634,147300.0
2014-02-20 13:10:00,24.48,24.5,24.48,24.49,241500.0,19.4554,19.4713,19.4554,19.4634,241500.0
2014-02-20 13:15:00,24.49,24.5,24.49,24.49,92400.0,19.4634,19.4713,19.4634,19.4634,92400.0
2014-02-20 13:20:00,24.49,24.49,24.49,24.49,88500.0,19.4634,19.4634,19.4634,19.4634,88500.0
2014-02-20 13:25:00,24.49,24.49,24.48,24.49,115200.0,19.4634,19.4634,19.4554,19.4634,115200.0
2014-02-20 13:30:00,24.49,24.54,24.48,24.54,279600.0,19.4634,19.5031,19.4554,19.5031,279600.0
2014-02-20 13:35:00,24.53,24.54,24.51,24.51,195600.0,19.4951,19.5031,19.4792,19.4792,195600.0
2014-02-20 13:40:00,24.51,24.51,24.48,24.49,139200.0,19.4792,19.4792,19.4554,19.4634,139200.0
2014-02-20 13:45:00,24.49,24.5,24.49,24.5,121500.0,19.4634,19.4713,19.4634,19.4713,121500.0
2014-02-20 13:50:00,24.5,24.51,24.49,24.5,198300.0,19.4713,19.4792,19.4634,19.4713,198300.0
2014-02-20 13:55:00,24.5,24.5,24.49,24.5,99300.0,19.4713,19.4713,19.4634,19.4713,99300.0
2014-02-20 14:00:00,24.5,24.5,24.48,24.49,238200.0,19.4713,19.4713,19.4554,19.4634,238200.0
2014-02-20 14:05:00,24.49,24.49,24.47,24.47,355500.0,19.4634,19.4634,19.4475,19.4475,355500.0
2014-02-20 14:10:00,24.47,24.5,24.47,24.5,354600.0,19.4475,19.4713,19.4475,19.4713,354600.0
2014-02-20 14:15:00,24.5,24.53,24.5,24.52,222300.0,19.4713,19.4951,19.4713,19.4872,222300.0
2014-02-20 14:20:00,24.52,24.54,24.52,24.54,254400.0,19.4872,19.5031,19.4872,19.5031,254400.0
2014-02-20 14:25:00,24.54,24.54,24.53,24.53,258000.0,19.5031,19.5031,19.4951,19.4951,258000.0
2014-02-20 14:30:00,24.53,24.54,24.53,24.53,208200.0,19.4951,19.5031,19.4951,19.4951,208200.0
2014-02-20 14:35:00,24.53,24.53,24.53,24.53,190200.0,19.4951,19.4951,19.4951,19.4951,190200.0
2014-02-20 14:40:00,24.53,24.54,24.52,24.53,355800.0,19.4951,19.5031,19.4872,19.4951,355800.0
2014-02-20 14:45:00,24.53,24.53,24.52,24.52,354600.0,19.4951,19.4951,19.4872,19.4872,354600.0
2014-02-20 14:50:00,24.53,24.53,24.52,24.53,216300.0,19.4951,19.4951,19.4872,19.4951,216300.0
2014-02-20 14:55:00,24.53,24.54,24.53,24.54,402600.0,19.4951,19.5031,19.4951,19.5031,402600.0
2014-02-20 15:00:00,24.54,24.55,24.54,24.54,233100.0,19.5031,19.511,19.5031,19.5031,233100.0
2014-02-20 15:05:00,24.54,24.54,24.53,24.54,422100.0,19.5031,19.5031,19.4951,19.5031,422100.0
2014-02-20 15:10:00,24.54,24.54,24.54,24.54,88800.0,19.5031,19.5031,19.5031,19.5031,88800.0
2014-02-20 15:15:00,24.54,24.54,24.53,24.54,279300.0,19.5031,19.5031,19.4951,19.5031,279300.0
2014-02-20 15:20:00,24.53,24.54,24.53,24.53,348600.0,19.4951,19.5031,19.4951,19.4951,348600.0
2014-02-20 15:25:00,24.53,24.54,24.53,24.53,411000.0,19.4951,19.5031,19.4951,19.4951,411000.0
2014-02-20 15:30:00,24.53,24.54,24.53,24.54,374700.0,19.4951,19.5031,19.4951,19.5031,374700.0
2014-02-20 15:35:00,24.54,24.54,24.53,24.54,302100.0,19.5031,19.5031,19.4951,19.5031,302100.0
2014-02-20 15:40:00,24.54,24.55,24.54,24.55,433800.0,19.5031,19.511,19.5031,19.511,433800.0
2014-02-20 15:45:00,24.55,24.56,24.54,24.54,599400.0,19.511,19.519,19.5031,19.5031,599400.0
2014-02-20 15:50:00,24.54,24.56,24.53,24.54,669900.0,19.5031,19.519,19.4951,19.5031,669900.0
2014-02-20 15:55:00,24.54,24.54,24.51,24.51,866100.0,19.5031,19.5031,19.4792,19.4792,866100.0
2014-02-21 09:30:00,24.4,24.47,24.27,24.34,2502600.0,19.3918,19.4475,19.2885,19.3441,2502600.0
2014-02-21 09:35:00,24.35,24.4,24.32,24.37,654000.0,19.3521,19.3918,19.3282,19.368,654000.0
2014-02-21 09:40:00,24.37,24.38,24.29,24.29,678900.0,19.368,19.3759,19.3044,19.3044,678900.0
2014-02-21 09:45:00,24.29,24.33,24.27,24.31,568200.0,19.3044,19.3362,19.2885,19.3203,568200.0
2014-02-21 09:50:00,24.32,24.35,24.31,24.33,430800.0,19.3282,19.3521,19.3203,19.3362,430800.0
2014-02-21 09:55:00,24.33,24.34,24.32,24.32,561000.0,19.3362,19.3441,19.3282,19.3282,561000.0
2014-02-21 10:00:00,24.32,24.43,24.32,24.41,589500.0,19.3282,19.4157,19.3282,19.3998,589500.0
2014-02-21 10:05:00,24.41,24.42,24.38,24.39,329100.0,19.3998,19.4077,19.3759,19.3839,329100.0
2014-02-21 10:10:00,24.39,24.4,24.37,24.38,232500.0,19.3839,19.3918,19.368,19.3759,232500.0
2014-02-21 10:15:00,24.38,24.41,24.37,24.39,343500.0,19.3759,19.3998,19.368,19.3839,343500.0
2014-02-21 10:20:00,24.39,24.39,24.33,24.34,544800.0,19.3839,19.3839,19.3362,19.3441,544800.0
2014-02-21 10:25:00,24.34,24.35,24.3,24.31,492900.0,19.3441,19.3521,19.3124,19.3203,492900.0
2014-02-21 10:30:00,24.31,24.35,24.31,24.35,542700.0,19.3203,19.3521,19.3203,19.3521,542700.0
2014-02-21 10:35:00,24.35,24.39,24.34,24.39,190500.0,19.3521,19.3839,19.3441,19.3839,190500.0
2014-02-21 10:40:00,24.39,24.41,24.38,24.41,290700.0,19.3839,19.3998,19.3759,19.3998,290700.0
2014-02-21 10:45:00,24.41,24.43,24.4,24.43,164700.0,19.3998,19.4157,19.3918,19.4157,164700.0
2014-02-21 10:50:00,24.43,24.44,24.42,24.44,349500.0,19.4157,19.4236,19.4077,19.4236,349500.0
2014-02-21 10:55:00,24.44,24.44,24.39,24.4,321000.0,19.4236,19.4236,19.3839,19.3918,321000.0
2014-02-21 11:00:00,24.4,24.42,24.39,24.42,396900.0,19.3918,19.4077,19.3839,19.4077,396900.0
2014-02-21 11:05:00,24.41,24.42,24.4,24.41,169200.0,19.3998,19.4077,19.3918,19.3998,169200.0
2014-02-21 11:10:00,24.41,24.42,24.39,24.39,197400.0,19.3998,19.4077,19.3839,19.3839,197400.0
2014-02-21 11:15:00,24.4,24.42,24.39,24.39,152100.0,19.3918,19.4077,19.3839,19.3839,152100.0
2014-02-21 11:20:00,24.39,24.42,24.39,24.42,164700.0,19.3839,19.4077,19.3839,19.4077,164700.0
2014-02-21 11:25:00,24.42,24.44,24.41,24.42,165900.0,19.4077,19.4236,19.3998,19.4077,165900.0
2014-02-21 11:30:00,24.43,24.43,24.41,24.42,188700.0,19.4157,19.4157,19.3998,19.4077,188700.0
2014-02-21 11:35:00,24.42,24.43,24.4,24.4,160200.0,19.4077,19.4157,19.3918,19.3918,160200.0
2014-02-21 11:40:00,24.41,24.41,24.4,24.4,248400.0,19.3998,19.3998,19.3918,19.3918,248400.0
2014-02-21 11:45:00,24.4,24.4,24.38,24.38,209700.0,19.3918,19.3918,19.3759,19.3759,209700.0
2014-02-21 11:50:00,24.39,24.41,24.39,24.4,234300.0,19.3839,19.3998,19.3839,19.3918,234300.0
2014-02-21 11:55:00,24.4,24.41,24.4,24.4,132000.0,19.3918,19.3998,19.3918,19.3918,132000.0
2014-02-21 12:00:00,24.4,24.41,24.39,24.4,121800.0,19.3918,19.3998,19.3839,19.3918,121800.0
2014-02-21 12:05:00,24.4,24.41,24.4,24.4,167100.0,19.3918,19.3998,19.3918,19.3918,167100.0
2014-02-21 12:10:00,24.4,24.4,24.39,24.4,195000.0,19.3918,19.3918,19.3839,19.3918,195000.0
2014-02-21 12:15:00,24.4,24.4,24.39,24.39,82500.0,19.3918,19.3918,19.3839,19.3839,82500.0
2014-02-21 12:20:00,24.39,24.4,24.38,24.39,112800.0,19.3839,19.3918,19.3759,19.3839,112800.0
2014-02-21 12:25:00,24.39,24.39,24.38,24.39,133500.0,19.3839,19.3839,19.3759,19.3839,133500.0
2014-02-21 12:30:00,24.39,24.39,24.38,24.38,128700.0,19.3839,19.3839,19.3759,19.3759,128700.0
2014-02-21 12:35:00,24.38,24.4,24.38,24.39,108000.0,19.3759,19.3918,19.3759,19.3839,108000.0
2014-02-21 12:40:00,24.39,24.39,24.37,24.37,166500.0,19.3839,19.3839,19.368,19.368,166500.0
2014-02-21 12:45:00,24.37,24.38,24.36,24.37,175500.0,19.368,19.3759,19.36,19.368,175500.0
2014-02-21 12:50:00,24.37,24.4,24.37,24.4,236700.0,19.368,19.3918,19.368,19.3918,236700.0
2014-02-21 12:55:00,24.4,24.42,24.39,24.42,211500.0,19.3918,19.4077,19.3839,19.4077,211500.0
2014-02-21 13:00:00,24.42,24.44,24.42,24.44,92100.0,19.4077,19.4236,19.4077,19.4236,92100.0
2014-02-21 13:05:00,24.44,24.44,24.43,24.44,147900.0,19.4236,19.4236,19.4157,19.4236,147900.0
2014-02-21 13:10:00,24.44,24.44,24.41,24.41,212100.0,19.4236,19.4236,19.3998,19.3998,212100.0
2014-02-21 13:15:00,24.41,24.41,24.4,24.41,116100.0,19.3998,19.3998,19.3918,19.3998,116100.0
2014-02-21 13:20:00,24.41,24.41,24.4,24.41,94800.0,19.3998,19.3998,19.3918,19.3998,94800.0
2014-02-21 13:25:00,24.41,24.41,24.39,24.39,134400.0,19.3998,19.3998,19.3839,19.3839,134400.0
2014-02-21 13:30:00,24.39,24.4,24.38,24.38,87000.0,19.3839,19.3918,19.3759,19.3759,87000.0
2014-02-21 13:35:00,24.38,24.39,24.36,24.36,222000.0,19.3759,19.3839,19.36,19.36,222000.0
2014-02-21 13:40:00,24.36,24.36,24.35,24.36,136500.0,19.36,19.36,19.3521,19.36,136500.0
2014-02-21 13:45:00,24.36,24.37,24.36,24.36,117300.0,19.36,19.368,19.36,19.36,117300.0
2014-02-21 13:50:00,24.36,24.37,24.36,24.36,134700.0,19.36,19.368,19.36,19.36,134700.0
2014-02-21 13:55:00,24.36,24.38,24.36,24.38,160500.0,19.36,19.3759,19.36,19.3759,160500.0
2014-02-21 14:00:00,24.37,24.38,24.35,24.35,192900.0,19.368,19.3759,19.3521,19.3521,192900.0
2014-02-21 14:05:00,24.35,24.37,24.35,24.35,149700.0,19.3521,19.368,19.3521,19.3521,149700.0
2014-02-21 14:10:00,24.35,24.35,24.33,24.34,350100.0,19.3521,19.3521,19.3362,19.3441,350100.0
2014-02-21 14:15:00,24.34,24.34,24.32,24.33,411900.0,19.3441,19.3441,19.3282,19.3362,411900.0
2014-02-21 14:20:00,24.33,24.34,24.31,24.32,205500.0,19.3362,19.3441,19.3203,19.3282,205500.0
2014-02-21 14:25:00,24.32,24.32,24.31,24.31,215700.0,19.3282,19.3282,19.3203,19.3203,215700.0
2014-02-21 14:30:00,24.31,24.31,24.28,24.29,431700.0,19.3203,19.3203,19.2965,19.3044,431700.0
2014-02-21 14:35:00,24.29,24.31,24.29,24.3,255000.0,19.3044,19.3203,19.3044,19.3124,255000.0
2014-02-21 14:40:00,24.3,24.32,24.29,24.32,224700.0,19.3124,19.3282,19.3044,19.3282,224700.0
2014-02-21 14:45:00,24.31,24.31,24.3,24.3,167700.0,19.3203,19.3203,19.3124,19.3124,167700.0
2014-02-21 14:50:00,24.3,24.3,24.29,24.3,162600.0,19.3124,19.3124,19.3044,19.3124,162600.0
2014-02-21 14:55:00,24.3,24.34,24.3,24.33,372000.0,19.3124,19.3441,19.3124,19.3362,372000.0
2014-02-21 15:00:00,24.33,24.33,24.31,24.32,245100.0,19.3362,19.3362,19.3203,19.3282,245100.0
2014-02-21 15:05:00,24.32,24.32,24.31,24.32,153300.0,19.3282,19.3282,19.3203,19.3282,153300.0
2014-02-21 15:10:00,24.32,24.35,24.32,24.35,175200.0,19.3282,19.3521,19.3282,19.3521,175200.0
2014-02-21 15:15:00,24.35,24.38,24.35,24.37,299100.0,19.3521,19.3759,19.3521,19.368,299100.0
2014-02-21 15:20:00,24.37,24.4,24.37,24.39,359400.0,19.368,19.3918,19.368,19.3839,359400.0
2014-02-21 15:25:00,24.39,24.4,24.38,24.39,201000.0,19.3839,19.3918,19.3759,19.3839,201000.0
2014-02-21 15:30:00,24.39,24.39,24.37,24.38,222000.0,19.3839,19.3839,19.368,19.3759,222000.0
2014-02-21 15:35:00,24.38,24.39,24.37,24.37,423000.0,19.3759,19.3839,19.368,19.368,423000.0
2014-02-21 15:40:00,24.37,24.39,24.37,24.38,276000.0,19.368,19.3839,19.368,19.3759,276000.0
2014-02-21 15:45:00,24.38,24.39,24.37,24.37,520500.0,19.3759,19.3839,19.368,19.368,520500.0
2014-02-21 15:50:00,24.37,24.4,24.37,24.39,608400.0,19.368,19.3918,19.368,19.3839,608400.0
2014-02-21 15:55:00,24.39,24.39,24.35,24.37,1233900.0,19.3839,19.3839,19.3521,19.368,1233900.0
2014-02-24 09:30:00,24.41,24.46,24.39,24.45,444600.0,19.3998,19.4395,19.3839,19.4316,444600.0
2014-02-24 09:35:00,24.45,24.46,24.38,24.39,213600.0,19.4316,19.4395,19.3759,19.3839,213600.0
2014-02-24 09:40:00,24.39,24.45,24.39,24.44,283200.0,19.3839,19.4316,19.3839,19.4236,283200.0
2014-02-24 09:45:00,24.43,24.53,24.43,24.51,420000.0,19.4157,19.4951,19.4157,19.4792,420000.0
2014-02-24 09:50:00,24.51,24.58,24.51,24.54,356100.0,19.4792,19.5349,19.4792,19.5031,356100.0
2014-02-24 09:55:00,24.54,24.57,24.51,24.53,454500.0,19.5031,19.5269,19.4792,19.4951,454500.0
2014-02-24 10:00:00,24.53,24.53,24.48,24.48,232200.0,19.4951,19.4951,19.4554,19.4554,232200.0
2014-02-24 10:05:00,24.48,24.51,24.45,24.5,276000.0,19.4554,19.4792,19.4316,19.4713,276000.0
2014-02-24 10:10:00,24.5,24.55,24.5,24.54,207600.0,19.4713,19.511,19.4713,19.5031,207600.0
2014-02-24 10:15:00,24.55,24.56,24.49,24.5,251400.0,19.511,19.519,19.4634,19.4713,251400.0
2014-02-24 10:20:00,24.5,24.5,24.47,24.48,162000.0,19.4713,19.4713,19.4475,19.4554,162000.0
2014-02-24 10:25:00,24.48,24.48,24.42,24.43,300300.0,19.4554,19.4554,19.4077,19.4157,300300.0
2014-02-24 10:30:00,24.43,24.44,24.42,24.43,149700.0,19.4157,19.4236,19.4077,19.4157,149700.0
2014-02-24 10:35:00,24.43,24.46,24.42,24.44,202200.0,19.4157,19.4395,19.4077,19.4236,202200.0
2014-02-24 10:40:00,24.44,24.45,24.42,24.43,120300.0,19.4236,19.4316,19.4077,19.4157,120300.0
2014-02-24 10:45:00,24.43,24.45,24.43,24.45,237000.0,19.4157,19.4316,19.4157,19.4316,237000.0
2014-02-24 10:50:00,24.45,24.45,24.42,24.44,185700.0,19.4316,19.4316,19.4077,19.4236,185700.0
2014-02-24 10:55:00,24.44,24.44,24.42,24.42,126300.0,19.4236,19.4236,19.4077,19.4077,126300.0
2014-02-24 11:00:00,24.42,24.43,24.41,24.41,158100.0,19.4077,19.4157,19.3998,19.3998,158100.0
2014-02-24 11:05:00,24.41,24.43,24.41,24.43,380100.0,19.3998,19.4157,19.3998,19.4157,380100.0
2014-02-24 11:10:00,24.44,24.47,24.44,24.45,177000.0,19.4236,19.4475,19.4236,19.4316,177000.0
2014-02-24 11:15:00,24.46,24.47,24.44,24.47,128700.0,19.4395,19.4475,19.4236,19.4475,128700.0
2014-02-24 11:20:00,24.47,24.48,24.45,24.45,206400.0,19.4475,19.4554,19.4316,19.4316,206400.0
2014-02-24 11:25:00,24.45,24.47,24.45,24.45,203700.0,19.4316,19.4475,19.4316,19.4316,203700.0
2014-02-24 11:30:00,24.46,24.47,24.45,24.46,207900.0,19.4395,19.4475,19.4316,19.4395,207900.0
2014-02-24 11:35:00,24.46,24.49,24.46,24.48,195600.0,19.4395,19.4634,19.4395,19.4554,195600.0
2014-02-24 11:40:00,24.49,24.49,24.48,24.49,95400.0,19.4634,19.4634,19.4554,19.4634,95400.0
2014-02-24 11:45:00,24.49,24.49,24.46,24.47,210000.0,19.4634,19.4634,19.4395,19.4475,210000.0
2014-02-24 11:50:00,24.48,24.5,24.47,24.49,148500.0,19.4554,19.4713,19.4475,19.4634,148500.0
2014-02-24 11:55:00,24.5,24.5,24.49,24.5,255600.0,19.4713,19.4713,19.4634,19.4713,255600.0
2014-02-24 12:00:00,24.5,24.5,24.49,24.49,277800.0,19.4713,19.4713,19.4634,19.4634,277800.0
2014-02-24 12:05:00,24.49,24.5,24.48,24.49,156600.0,19.4634,19.4713,19.4554,19.4634,156600.0
2014-02-24 12:10:00,24.49,24.5,24.48,24.49,145200.0,19.4634,19.4713,19.4554,19.4634,145200.0
2014-02-24 12:15:00,24.48,24.51,24.48,24.51,122400.0,19.4554,19.4792,19.4554,19.4792,122400.0
2014-02-24 12:20:00,24.51,24.51,24.49,24.5,98100.0,19.4792,19.4792,19.4634,19.4713,98100.0
2014-02-24 12:25:00,24.5,24.51,24.48,24.49,127200.0,19.4713,19.4792,19.4554,19.4634,127200.0
2014-02-24 12:30:00,24.49,24.49,24.47,24.48,120000.0,19.4634,19.4634,19.4475,19.4554,120000.0
2014-02-24 12:35:00,24.47,24.48,24.47,24.47,218400.0,19.4475,19.4554,19.4475,19.4475,218400.0
2014-02-24 12:40:00,24.47,24.49,24.46,24.48,194700.0,19.4475,19.4634,19.4395,19.4554,194700.0
2014-02-24 12:45:00,24.48,24.49,24.47,24.47,87300.0,19.4554,19.4634,19.4475,19.4475,87300.0
2014-02-24 12:50:00,24.47,24.49,24.47,24.48,105900.0,19.4475,19.4634,19.4475,19.4554,105900.0
2014-02-24 12:55:00,24.48,24.49,24.48,24.49,114600.0,19.4554,19.4634,19.4554,19.4634,114600.0
2014-02-24 13:00:00,24.49,24.49,24.49,24.49,139800.0,19.4634,19.4634,19.4634,19.4634,139800.0
2014-02-24 13:05:00,24.49,24.5,24.49,24.5,131700.0,19.4634,19.4713,19.4634,19.4713,131700.0
2014-02-24 13:10:00,24.5,24.51,24.5,24.51,153600.0,19.4713,19.4792,19.4713,19.4792,153600.0
2014-02-24 13:15:00,24.51,24.52,24.5,24.51,89100.0,19.4792,19.4872,19.4713,19.4792,89100.0
2014-02-24 13:20:00,24.51,24.51,24.5,24.51,125100.0,19.4792,19.4792,19.4713,19.4792,125100.0
2014-02-24 13:25:00,24.51,24.52,24.5,24.51,177900.0,19.4792,19.4872,19.4713,19.4792,177900.0
2014-02-24 13:30:00,24.51,24.53,24.5,24.53,96600.0,19.4792,19.4951,19.4713,19.4951,96600.0
2014-02-24 13:35:00,24.53,24.53,24.52,24.52,129000.0,19.4951,19.4951,19.4872,19.4872,129000.0
2014-02-24 13:40:00,24.52,24.53,24.51,24.51,76500.0,19.4872,19.4951,19.4792,19.4792,76500.0
2014-02-24 13:45:00,24.51,24.52,24.51,24.52,129600.0,19.4792,19.4872,19.4792,19.4872,129600.0
2014-02-24 13:50:00,24.52,24.53,24.52,24.53,84300.0,19.4872,19.4951,19.4872,19.4951,84300.0
2014-02-24 13:55:00,24.53,24.53,24.52,24.52,98100.0,19.4951,19.4951,19.4872,19.4872,98100.0
2014-02-24 14:00:00,24.53,24.56,24.52,24.55,266400.0,19.4951,19.519,19.4872,19.511,266400.0
2014-02-24 14:05:00,24.55,24.55,24.52,24.53,290100.0,19.511,19.511,19.4872,19.4951,290100.0
2014-02-24 14:10:00,24.53,24.54,24.53,24.53,135600.0,19.4951,19.5031,19.4951,19.4951,135600.0
2014-02-24 14:15:00,24.53,24.55,24.53,24.55,112800.0,19.4951,19.511,19.4951,19.511,112800.0
2014-02-24 14:20:00,24.55,24.56,24.55,24.55,115200.0,19.511,19.519,19.511,19.511,115200.0
2014-02-24 14:25:00,24.55,24.56,24.55,24.55,92700.0,19.511,19.519,19.511,19.511,92700.0
2014-02-24 14:30:00,24.56,24.56,24.55,24.55,148800.0,19.519,19.519,19.511,19.511,148800.0
2014-02-24 14:35:00,24.55,24.57,24.55,24.56,136200.0,19.511,19.5269,19.511,19.519,136200.0
2014-02-24 14:40:00,24.56,24.58,24.56,24.58,229200.0,19.519,19.5349,19.519,19.5349,229200.0
2014-02-24 14:45:00,24.58,24.58,24.58,24.58,122700.0,19.5349,19.5349,19.5349,19.5349,122700.0
2014-02-24 14:50:00,24.58,24.6,24.58,24.58,179100.0,19.5349,19.5508,19.5349,19.5349,179100.0
2014-02-24 14:55:00,24.59,24.59,24.57,24.58,141300.0,19.5428,19.5428,19.5269,19.5349,141300.0
2014-02-24 15:00:00,24.58,24.58,24.55,24.55,192300.0,19.5349,19.5349,19.511,19.511,192300.0
2014-02-24 15:05:00,24.55,24.56,24.55,24.55,139500.0,19.511,19.519,19.511,19.511,139500.0
2014-02-24 15:10:00,24.55,24.55,24.53,24.53,139800.0,19.511,19.511,19.4951,19.4951,139800.0
2014-02-24 15:15:00,24.53,24.54,24.53,24.53,179700.0,19.4951,19.5031,19.4951,19.4951,179700.0
2014-02-24 15:20:00,24.53,24.53,24.52,24.52,186600.0,19.4951,19.4951,19.4872,19.4872,186600.0
2014-02-24 15:25:00,24.53,24.53,24.49,24.5,303900.0,19.4951,19.4951,19.4634,19.4713,303900.0
2014-02-24 15:30:00,24.49,24.51,24.48,24.51,328500.0,19.4634,19.4792,19.4554,19.4792,328500.0
2014-02-24 15:35:00,24.51,24.51,24.49,24.5,247800.0,19.4792,19.4792,19.4634,19.4713,247800.0
2014-02-24 15:40:00,24.5,24.5,24.47,24.48,341100.0,19.4713,19.4713,19.4475,19.4554,341100.0
2014-02-24 15:45:00,24.48,24.51,24.48,24.49,531000.0,19.4554,19.4792,19.4554,19.4634,531000.0
2014-02-24 15:50:00,24.49,24.49,24.47,24.48,1121100.0,19.4634,19.4634,19.4475,19.4554,1121100.0
2014-02-24 15:55:00,24.49,24.5,24.45,24.45,1675800.0,19.4634,19.4713,19.4316,19.4316,1675800.0
2014-02-25 09:30:00,24.39,24.58,24.39,24.55,604800.0,19.3839,19.5349,19.3839,19.511,604800.0
2014-02-25 09:35:00,24.54,24.54,24.42,24.43,314700.0,19.5031,19.5031,19.4077,19.4157,314700.0
2014-02-25 09:40:00,24.43,24.5,24.42,24.49,348900.0,19.4157,19.4713,19.4077,19.4634,348900.0
2014-02-25 09:45:00,24.49,24.5,24.42,24.44,294000.0,19.4634,19.4713,19.4077,19.4236,294000.0
2014-02-25 09:50:00,24.44,24.44,24.41,24.41,323400.0,19.4236,19.4236,19.3998,19.3998,323400.0
2014-02-25 09:55:00,24.41,24.42,24.39,24.4,289200.0,19.3998,19.4077,19.3839,19.3918,289200.0
2014-02-25 10:00:00,24.4,24.42,24.39,24.39,338100.0,19.3918,19.4077,19.3839,19.3839,338100.0
2014-02-25 10:05:00,24.39,24.45,24.39,24.44,525000.0,19.3839,19.4316,19.3839,19.4236,525000.0
2014-02-25 10:10:00,24.44,24.46,24.42,24.43,315600.0,19.4236,19.4395,19.4077,19.4157,315600.0
2014-02-25 10:15:00,24.43,24.47,24.42,24.47,254400.0,19.4157,19.4475,19.4077,19.4475,254400.0
2014-02-25 10:20:00,24.47,24.47,24.45,24.45,360600.0,19.4475,19.4475,19.4316,19.4316,360600.0
2014-02-25 10:25:00,24.45,24.45,24.4,24.4,317100.0,19.4316,19.4316,19.3918,19.3918,317100.0
2014-02-25 10:30:00,24.41,24.41,24.36,24.36,332400.0,19.3998,19.3998,19.36,19.36,332400.0
2014-02-25 10:35:00,24.37,24.43,24.37,24.42,252300.0,19.368,19.4157,19.368,19.4077,252300.0
2014-02-25 10:40:00,24.43,24.44,24.42,24.43,334200.0,19.4157,19.4236,19.4077,19.4157,334200.0
2014-02-25 10:45:00,24.43,24.44,24.42,24.43,381000.0,19.4157,19.4236,19.4077,19.4157,381000.0
2014-02-25 10:50:00,24.43,24.43,24.42,24.43,270900.0,19.4157,19.4157,19.4077,19.4157,270900.0
2014-02-25 10:55:00,24.43,24.43,24.42,24.43,242400.0,19.4157,19.4157,19.4077,19.4157,242400.0
2014-02-25 11:00:00,24.43,24.43,24.41,24.42,272700.0,19.4157,19.4157,19.3998,19.4077,272700.0
2014-02-25 11:05:00,24.42,24.42,24.4,24.42,230700.0,19.4077,19.4077,19.3918,19.4077,230700.0
2014-02-25 11:10:00,24.42,24.45,24.42,24.45,446700.0,19.4077,19.4316,19.4077,19.4316,446700.0
2014-02-25 11:15:00,24.45,24.47,24.45,24.45,361200.0,19.4316,19.4475,19.4316,19.4316,361200.0
2014-02-25 11:20:00,24.45,24.48,24.45,24.47,268500.0,19.4316,19.4554,19.4316,19.4475,268500.0
2014-02-25 11:25:00,24.47,24.5,24.47,24.5,410100.0,19.4475,19.4713,19.4475,19.4713,410100.0
2014-02-25 11:30:00,24.5,24.5,24.48,24.5,368100.0,19.4713,19.4713,19.4554,19.4713,368100.0
2014-02-25 11:35:00,24.5,24.51,24.49,24.5,307500.0,19.4713,19.4792,19.4634,19.4713,307500.0
2014-02-25 11:40:00,24.5,24.5,24.48,24.48,157200.0,19.4713,19.4713,19.4554,19.4554,157200.0
2014-02-25 11:45:00,24.48,24.48,24.46,24.47,107400.0,19.4554,19.4554,19.4395,19.4475,107400.0
2014-02-25 11:50:00,24.47,24.5,24.46,24.46,192900.0,19.4475,19.4713,19.4395,19.4395,192900.0
2014-02-25 11:55:00,24.47,24.47,24.44,24.45,244800.0,19.4475,19.4475,19.4236,19.4316,244800.0
2014-02-25 12:00:00,24.45,24.46,24.45,24.46,96300.0,19.4316,19.4395,19.4316,19.4395,96300.0
2014-02-25 12:05:00,24.46,24.47,24.45,24.47,177300.0,19.4395,19.4475,19.4316,19.4475,177300.0
2014-02-25 12:10:00,24.47,24.48,24.46,24.46,194700.0,19.4475,19.4554,19.4395,19.4395,194700.0
2014-02-25 12:15:00,24.46,24.48,24.46,24.47,87600.0,19.4395,19.4554,19.4395,19.4475,87600.0
2014-02-25 12:20:00,24.47,24.47,24.45,24.45,110700.0,19.4475,19.4475,19.4316,19.4316,110700.0
2014-02-25 12:25:00,24.45,24.46,24.45,24.45,75900.0,19.4316,19.4395,19.4316,19.4316,75900.0
2014-02-25 12:30:00,24.45,24.46,24.45,24.45,470700.0,19.4316,19.4395,19.4316,19.4316,470700.0
2014-02-25 12:35:00,24.45,24.45,24.44,24.44,122100.0,19.4316,19.4316,19.4236,19.4236,122100.0
2014-02-25 12:40:00,24.44,24.44,24.42,24.43,163800.0,19.4236,19.4236,19.4077,19.4157,163800.0
2014-02-25 12:45:00,24.43,24.44,24.42,24.43,188100.0,19.4157,19.4236,19.4077,19.4157,188100.0
2014-02-25 12:50:00,24.43,24.44,24.42,24.43,171000.0,19.4157,19.4236,19.4077,19.4157,171000.0
2014-02-25 12:55:00,24.43,24.43,24.41,24.42,269100.0,19.4157,19.4157,19.3998,19.4077,269100.0
2014-02-25 13:00:00,24.43,24.43,24.42,24.42,197700.0,19.4157,19.4157,19.4077,19.4077,197700.0
2014-02-25 13:05:00,24.42,24.43,24.4,24.43,455100.0,19.4077,19.4157,19.3918,19.4157,455100.0
2014-02-25 13:10:00,24.43,24.44,24.43,24.43,310500.0,19.4157,19.4236,19.4157,19.4157,310500.0
2014-02-25 13:15:00,24.43,24.44,24.43,24.44,153300.0,19.4157,19.4236,19.4157,19.4236,153300.0
2014-02-25 13:20:00,24.44,24.44,24.43,24.43,180600.0,19.4236,19.4236,19.4157,19.4157,180600.0
2014-02-25 13:25:00,24.43,24.44,24.43,24.43,218700.0,19.4157,19.4236,19.4157,19.4157,218700.0
2014-02-25 13:30:00,24.43,24.45,24.43,24.45,613800.0,19.4157,19.4316,19.4157,19.4316,613800.0
2014-02-25 13:35:00,24.45,24.46,24.44,24.44,383700.0,19.4316,19.4395,19.4236,19.4236,383700.0
2014-02-25 13:40:00,24.44,24.44,24.42,24.43,140700.0,19.4236,19.4236,19.4077,19.4157,140700.0
2014-02-25 13:45:00,24.42,24.43,24.41,24.41,157200.0,19.4077,19.4157,19.3998,19.3998,157200.0
2014-02-25 13:50:00,24.41,24.42,24.41,24.42,143100.0,19.3998,19.4077,19.3998,19.4077,143100.0
2014-02-25 13:55:00,24.42,24.42,24.41,24.41,147600.0,19.4077,19.4077,19.3998,19.3998,147600.0
2014-02-25 14:00:00,24.41,24.42,24.39,24.39,328200.0,19.3998,19.4077,19.3839,19.3839,328200.0
2014-02-25 14:05:00,24.39,24.39,24.37,24.39,385500.0,19.3839,19.3839,19.368,19.3839,385500.0
2014-02-25 14:10:00,24.38,24.4,24.36,24.4,341400.0,19.3759,19.3918,19.36,19.3918,341400.0
2014-02-25 14:15:00,24.4,24.41,24.4,24.41,207900.0,19.3918,19.3998,19.3918,19.3998,207900.0
2014-02-25 14:20:00,24.41,24.41,24.39,24.39,276900.0,19.3998,19.3998,19.3839,19.3839,276900.0
2014-02-25 14:25:00,24.39,24.42,24.39,24.41,341400.0,19.3839,19.4077,19.3839,19.3998,341400.0
2014-02-25 14:30:00,24.41,24.44,24.41,24.44,166500.0,19.3998,19.4236,19.3998,19.4236,166500.0
2014-02-25 14:35:00,24.44,24.44,24.43,24.43,239700.0,19.4236,19.4236,19.4157,19.4157,239700.0
2014-02-25 14:40:00,24.43,24.43,24.42,24.42,111900.0,19.4157,19.4157,19.4077,19.4077,111900.0
2014-02-25 14:45:00,24.42,24.43,24.41,24.43,282300.0,19.4077,19.4157,19.3998,19.4157,282300.0
2014-02-25 14:50:00,24.42,24.43,24.42,24.43,316800.0,19.4077,19.4157,19.4077,19.4157,316800.0
2014-02-25 14:55:00,24.43,24.45,24.43,24.44,164400.0,19.4157,19.4316,19.4157,19.4236,164400.0
2014-02-25 15:00:00,24.44,24.45,24.43,24.45,285300.0,19.4236,19.4316,19.4157,19.4316,285300.0
2014-02-25 15:05:00,24.45,24.45,24.43,24.44,148200.0,19.4316,19.4316,19.4157,19.4236,148200.0
2014-02-25 15:10:00,24.43,24.44,24.41,24.42,215100.0,19.4157,19.4236,19.3998,19.4077,215100.0
2014-02-25 15:15:00,24.42,24.42,24.4,24.4,303600.0,19.4077,19.4077,19.3918,19.3918,303600.0
2014-02-25 15:20:00,24.4,24.4,24.4,24.4,312000.0,19.3918,19.3918,19.3918,19.3918,312000.0
2014-02-25 15:25:00,24.4,24.4,24.38,24.38,410100.0,19.3918,19.3918,19.3759,19.3759,410100.0
2014-02-25 15:30:00,24.38,24.41,24.38,24.4,394200.0,19.3759,19.3998,19.3759,19.3918,394200.0
2014-02-25 15:35:00,24.4,24.4,24.39,24.39,541500.0,19.3918,19.3918,19.3839,19.3839,541500.0
2014-02-25 15:40:00,24.39,24.41,24.39,24.4,804900.0,19.3839,19.3998,19.3839,19.3918,804900.0
2014-02-25 15:45:00,24.4,24.43,24.39,24.43,701400.0,19.3918,19.4157,19.3839,19.4157,701400.0
2014-02-25 15:50:00,24.42,24.43,24.4,24.4,475500.0,19.4077,19.4157,19.3918,19.3918,475500.0
2014-02-25 15:55:00,24.4,24.45,24.4,24.45,1605600.0,19.3918,19.4316,19.3918,19.4316,1605600.0
2014-02-26 09:30:00,24.65,24.69,24.61,24.64,777000.0,19.5905,19.6223,19.5587,19.5826,777000.0
2014-02-26 09:35:00,24.65,24.71,24.6,24.7,435900.0,19.5905,19.6382,19.5508,19.6303,435900.0
2014-02-26 09:40:00,24.7,24.8,24.69,24.77,732000.0,19.6303,19.7097,19.6223,19.6859,732000.0
2014-02-26 09:45:00,24.77,24.81,24.76,24.81,409200.0,19.6859,19.7177,19.6779,19.7177,409200.0
2014-02-26 09:50:00,24.81,24.81,24.77,24.77,500700.0,19.7177,19.7177,19.6859,19.6859,500700.0
2014-02-26 09:55:00,24.77,24.82,24.75,24.82,340800.0,19.6859,19.7256,19.67,19.7256,340800.0
2014-02-26 10:00:00,24.82,24.88,24.82,24.88,646800.0,19.7256,19.7733,19.7256,19.7733,646800.0
2014-02-26 10:05:00,24.88,24.97,24.86,24.88,786300.0,19.7733,19.8448,19.7574,19.7733,786300.0
2014-02-26 10:10:00,24.87,24.94,24.87,24.93,471600.0,19.7654,19.821,19.7654,19.813,471600.0
2014-02-26 10:15:00,24.94,24.99,24.93,24.98,589800.0,19.821,19.8607,19.813,19.8528,589800.0
2014-02-26 10:20:00,24.98,24.98,24.94,24.96,513300.0,19.8528,19.8528,19.821,19.8369,513300.0
2014-02-26 10:25:00,24.95,24.98,24.94,24.96,379500.0,19.8289,19.8528,19.821,19.8369,379500.0
2014-02-26 10:30:00,24.96,24.97,24.92,24.94,474300.0,19.8369,19.8448,19.8051,19.821,474300.0
2014-02-26 10:35:00,24.94,24.95,24.92,24.92,190200.0,19.821,19.8289,19.8051,19.8051,190200.0
2014-02-26 10:40:00,24.92,24.93,24.91,24.91,179700.0,19.8051,19.813,19.7971,19.7971,179700.0
2014-02-26 10:45:00,24.91,24.91,24.9,24.9,279000.0,19.7971,19.7971,19.7892,19.7892,279000.0
2014-02-26 10:50:00,24.9,24.91,24.88,24.9,278700.0,19.7892,19.7971,19.7733,19.7892,278700.0
2014-02-26 10:55:00,24.89,24.9,24.88,24.89,258600.0,19.7813,19.7892,19.7733,19.7813,258600.0
2014-02-26 11:00:00,24.89,24.89,24.87,24.87,107400.0,19.7813,19.7813,19.7654,19.7654,107400.0
2014-02-26 11:05:00,24.87,24.89,24.86,24.88,244500.0,19.7654,19.7813,19.7574,19.7733,244500.0
2014-02-26 11:10:00,24.88,24.91,24.88,24.9,164700.0,19.7733,19.7971,19.7733,19.7892,164700.0
2014-02-26 11:15:00,24.9,24.92,24.9,24.91,183000.0,19.7892,19.8051,19.7892,19.7971,183000.0
2014-02-26 11:20:00,24.91,24.92,24.9,24.9,150300.0,19.7971,19.8051,19.7892,19.7892,150300.0
2014-02-26 11:25:00,24.9,24.92,24.88,24.89,387300.0,19.7892,19.8051,19.7733,19.7813,387300.0
2014-02-26 11:30:00,24.89,24.91,24.88,24.88,432600.0,19.7813,19.7971,19.7733,19.7733,432600.0
2014-02-26 11:35:00,24.87,24.88,24.87,24.87,144300.0,19.7654,19.7733,19.7654,19.7654,144300.0
2014-02-26 11:40:00,24.87,24.88,24.86,24.87,183900.0,19.7654,19.7733,19.7574,19.7654,183900.0
2014-02-26 11:45:00,24.87,24.87,24.84,24.85,151500.0,19.7654,19.7654,19.7415,19.7495,151500.0
2014-02-26 11:50:00,24.85,24.86,24.84,24.84,117600.0,19.7495,19.7574,19.7415,19.7415,117600.0
2014-02-26 11:55:00,24.85,24.86,24.84,24.85,98400.0,19.7495,19.7574,19.7415,19.7495,98400.0
2014-02-26 12:00:00,24.85,24.87,24.85,24.86,103200.0,19.7495,19.7654,19.7495,19.7574,103200.0
2014-02-26 12:05:00,24.87,24.87,24.84,24.84,101100.0,19.7654,19.7654,19.7415,19.7415,101100.0
2014-02-26 12:10:00,24.84,24.86,24.84,24.85,143100.0,19.7415,19.7574,19.7415,19.7495,143100.0
2014-02-26 12:15:00,24.85,24.86,24.84,24.84,149400.0,19.7495,19.7574,19.7415,19.7415,149400.0
2014-02-26 12:20:00,24.84,24.84,24.83,24.83,90000.0,19.7415,19.7415,19.7336,19.7336,90000.0
2014-02-26 12:25:00,24.83,24.83,24.81,24.81,129600.0,19.7336,19.7336,19.7177,19.7177,129600.0
2014-02-26 12:30:00,24.81,24.82,24.81,24.81,177000.0,19.7177,19.7256,19.7177,19.7177,177000.0
2014-02-26 12:35:00,24.81,24.82,24.8,24.82,115200.0,19.7177,19.7256,19.7097,19.7256,115200.0
2014-02-26 12:40:00,24.81,24.82,24.81,24.81,60900.0,19.7177,19.7256,19.7177,19.7177,60900.0
2014-02-26 12:45:00,24.81,24.82,24.8,24.8,97200.0,19.7177,19.7256,19.7097,19.7097,97200.0
2014-02-26 12:50:00,24.8,24.82,24.79,24.82,250200.0,19.7097,19.7256,19.7018,19.7256,250200.0
2014-02-26 12:55:00,24.82,24.83,24.81,24.81,161400.0,19.7256,19.7336,19.7177,19.7177,161400.0
2014-02-26 13:00:00,24.81,24.82,24.78,24.78,121800.0,19.7177,19.7256,19.6938,19.6938,121800.0
2014-02-26 13:05:00,24.78,24.79,24.78,24.78,80700.0,19.6938,19.7018,19.6938,19.6938,80700.0
2014-02-26 13:10:00,24.78,24.79,24.77,24.78,100800.0,19.6938,19.7018,19.6859,19.6938,100800.0
2014-02-26 13:15:00,24.78,24.78,24.76,24.76,94800.0,19.6938,19.6938,19.6779,19.6779,94800.0
2014-02-26 13:20:00,24.76,24.79,24.76,24.78,374400.0,19.6779,19.7018,19.6779,19.6938,374400.0
2014-02-26 13:25:00,24.78,24.79,24.78,24.78,48900.0,19.6938,19.7018,19.6938,19.6938,48900.0
2014-02-26 13:30:00,24.78,24.8,24.78,24.79,111900.0,19.6938,19.7097,19.6938,19.7018,111900.0
2014-02-26 13:35:00,24.8,24.8,24.79,24.8,94500.0,19.7097,19.7097,19.7018,19.7097,94500.0
2014-02-26 13:40:00,24.8,24.84,24.8,24.84,104100.0,19.7097,19.7415,19.7097,19.7415,104100.0
2014-02-26 13:45:00,24.84,24.86,24.84,24.86,170100.0,19.7415,19.7574,19.7415,19.7574,170100.0
2014-02-26 13:50:00,24.86,24.86,24.85,24.85,171300.0,19.7574,19.7574,19.7495,19.7495,171300.0
2014-02-26 13:55:00,24.85,24.86,24.84,24.85,636900.0,19.7495,19.7574,19.7415,19.7495,636900.0
2014-02-26 14:00:00,24.85,24.87,24.85,24.87,182400.0,19.7495,19.7654,19.7495,19.7654,182400.0
2014-02-26 14:05:00,24.87,24.88,24.85,24.85,494100.0,19.7654,19.7733,19.7495,19.7495,494100.0
2014-02-26 14:10:00,24.85,24.86,24.85,24.85,329700.0,19.7495,19.7574,19.7495,19.7495,329700.0
2014-02-26 14:15:00,24.84,24.85,24.81,24.81,173700.0,19.7415,19.7495,19.7177,19.7177,173700.0
2014-02-26 14:20:00,24.81,24.81,24.79,24.79,272700.0,19.7177,19.7177,19.7018,19.7018,272700.0
2014-02-26 14:25:00,24.8,24.8,24.78,24.79,319200.0,19.7097,19.7097,19.6938,19.7018,319200.0
2014-02-26 14:30:00,24.79,24.81,24.78,24.81,185100.0,19.7018,19.7177,19.6938,19.7177,185100.0
2014-02-26 14:35:00,24.81,24.82,24.8,24.81,182100.0,19.7177,19.7256,19.7097,19.7177,182100.0
2014-02-26 14:40:00,24.81,24.86,24.81,24.85,412500.0,19.7177,19.7574,19.7177,19.7495,412500.0
2014-02-26 14:45:00,24.85,24.89,24.84,24.87,471300.0,19.7495,19.7813,19.7415,19.7654,471300.0
2014-02-26 14:50:00,24.88,24.88,24.86,24.86,181500.0,19.7733,19.7733,19.7574,19.7574,181500.0
2014-02-26 14:55:00,24.86,24.87,24.85,24.87,269700.0,19.7574,19.7654,19.7495,19.7654,269700.0
2014-02-26 15:00:00,24.86,24.87,24.86,24.86,294300.0,19.7574,19.7654,19.7574,19.7574,294300.0
2014-02-26 15:05:00,24.86,24.86,24.86,24.86,133500.0,19.7574,19.7574,19.7574,19.7574,133500.0
2014-02-26 15:10:00,24.86,24.88,24.85,24.88,407700.0,19.7574,19.7733,19.7495,19.7733,407700.0
2014-02-26 15:15:00,24.88,24.9,24.87,24.88,274800.0,19.7733,19.7892,19.7654,19.7733,274800.0
2014-02-26 15:20:00,24.88,24.89,24.87,24.88,371100.0,19.7733,19.7813,19.7654,19.7733,371100.0
2014-02-26 15:25:00,24.88,24.89,24.87,24.89,429600.0,19.7733,19.7813,19.7654,19.7813,429600.0
2014-02-26 15:30:00,24.89,24.92,24.88,24.92,491700.0,19.7813,19.8051,19.7733,19.8051,491700.0
2014-02-26 15:35:00,24.92,24.94,24.91,24.93,483600.0,19.8051,19.821,19.7971,19.813,483600.0
2014-02-26 15:40:00,24.94,25.03,24.93,24.96,945000.0,19.821,19.8925,19.813,19.8369,945000.0
2014-02-26 15:45:00,24.96,24.96,24.92,24.92,517800.0,19.8369,19.8369,19.8051,19.8051,517800.0
2014-02-26 15:50:00,24.92,24.95,24.91,24.94,580800.0,19.8051,19.8289,19.7971,19.821,580800.0
2014-02-26 15:55:00,24.94,24.94,24.91,24.93,1580400.0,19.821,19.821,19.7971,19.813,1580400.0
2014-02-27 09:30:00,24.93,24.93,24.78,24.78,594600.0,19.813,19.813,19.6938,19.6938,594600.0
2014-02-27 09:35:00,24.79,24.9,24.78,24.82,503400.0,19.7018,19.7892,19.6938,19.7256,503400.0
2014-02-27 09:40:00,24.83,24.84,24.81,24.83,170700.0,19.7336,19.7415,19.7177,19.7336,170700.0
2014-02-27 09:45:00,24.83,24.85,24.75,24.76,256200.0,19.7336,19.7495,19.67,19.6779,256200.0
2014-02-27 09:50:00,24.76,24.77,24.72,24.74,261600.0,19.6779,19.6859,19.6461,19.662,261600.0
2014-02-27 09:55:00,24.74,24.75,24.72,24.74,214200.0,19.662,19.67,19.6461,19.662,214200.0
2014-02-27 10:00:00,24.74,24.81,24.74,24.78,195300.0,19.662,19.7177,19.662,19.6938,195300.0
2014-02-27 10:05:00,24.78,24.79,24.74,24.76,154500.0,19.6938,19.7018,19.662,19.6779,154500.0
2014-02-27 10:10:00,24.76,24.77,24.72,24.74,163500.0,19.6779,19.6859,19.6461,19.662,163500.0
2014-02-27 10:15:00,24.74,24.75,24.72,24.75,99000.0,19.662,19.67,19.6461,19.67,99000.0
2014-02-27 10:20:00,24.75,24.75,24.73,24.74,128400.0,19.67,19.67,19.6541,19.662,128400.0
2014-02-27 10:25:00,24.74,24.76,24.73,24.73,127800.0,19.662,19.6779,19.6541,19.6541,127800.0
2014-02-27 10:30:00,24.74,24.77,24.73,24.75,263700.0,19.662,19.6859,19.6541,19.67,263700.0
2014-02-27 10:35:00,24.76,24.78,24.75,24.76,192900.0,19.6779,19.6938,19.67,19.6779,192900.0
2014-02-27 10:40:00,24.76,24.76,24.73,24.76,127500.0,19.6779,19.6779,19.6541,19.6779,127500.0
2014-02-27 10:45:00,24.76,24.77,24.74,24.74,270600.0,19.6779,19.6859,19.662,19.662,270600.0
2014-02-27 10:50:00,24.74,24.76,24.73,24.73,144900.0,19.662,19.6779,19.6541,19.6541,144900.0
2014-02-27 10:55:00,24.73,24.73,24.7,24.73,207300.0,19.6541,19.6541,19.6303,19.6541,207300.0
2014-02-27 11:00:00,24.73,24.74,24.71,24.74,112800.0,19.6541,19.662,19.6382,19.662,112800.0
2014-02-27 11:05:00,24.75,24.78,24.74,24.78,117300.0,19.67,19.6938,19.662,19.6938,117300.0
2014-02-27 11:10:00,24.78,24.81,24.77,24.8,155100.0,19.6938,19.7177,19.6859,19.7097,155100.0
2014-02-27 11:15:00,24.8,24.84,24.8,24.84,106200.0,19.7097,19.7415,19.7097,19.7415,106200.0
2014-02-27 11:20:00,24.84,24.84,24.78,24.78,256800.0,19.7415,19.7415,19.6938,19.6938,256800.0
2014-02-27 11:25:00,24.78,24.81,24.78,24.81,210300.0,19.6938,19.7177,19.6938,19.7177,210300.0
2014-02-27 11:30:00,24.81,24.82,24.79,24.82,240300.0,19.7177,19.7256,19.7018,19.7256,240300.0
2014-02-27 11:35:00,24.82,24.82,24.78,24.79,115200.0,19.7256,19.7256,19.6938,19.7018,115200.0
2014-02-27 11:40:00,24.79,24.81,24.79,24.81,87600.0,19.7018,19.7177,19.7018,19.7177,87600.0
2014-02-27 11:45:00,24.8,24.81,24.79,24.8,80100.0,19.7097,19.7177,19.7018,19.7097,80100.0
2014-02-27 11:50:00,24.8,24.83,24.8,24.82,138600.0,19.7097,19.7336,19.7097,19.7256,138600.0
2014-02-27 11:55:00,24.83,24.83,24.82,24.83,72600.0,19.7336,19.7336,19.7256,19.7336,72600.0
2014-02-27 12:00:00,24.83,24.85,24.83,24.83,96600.0,19.7336,19.7495,19.7336,19.7336,96600.0
2014-02-27 12:05:00,24.83,24.83,24.78,24.78,104400.0,19.7336,19.7336,19.6938,19.6938,104400.0
2014-02-27 12:10:00,24.78,24.79,24.78,24.79,109800.0,19.6938,19.7018,19.6938,19.7018,109800.0
2014-02-27 12:15:00,24.79,24.8,24.78,24.78,193500.0,19.7018,19.7097,19.6938,19.6938,193500.0
2014-02-27 12:20:00,24.78,24.79,24.77,24.78,96900.0,19.6938,19.7018,19.6859,19.6938,96900.0
2014-02-27 12:25:00,24.78,24.79,24.77,24.78,71100.0,19.6938,19.7018,19.6859,19.6938,71100.0
2014-02-27 12:30:00,24.78,24.8,24.78,24.78,200100.0,19.6938,19.7097,19.6938,19.6938,200100.0
2014-02-27 12:35:00,24.78,24.79,24.77,24.78,82200.0,19.6938,19.7018,19.6859,19.6938,82200.0
2014-02-27 12:40:00,24.79,24.8,24.78,24.79,167700.0,19.7018,19.7097,19.6938,19.7018,167700.0
2014-02-27 12:45:00,24.79,24.79,24.78,24.79,87900.0,19.7018,19.7018,19.6938,19.7018,87900.0
2014-02-27 12:50:00,24.79,24.8,24.78,24.8,131700.0,19.7018,19.7097,19.6938,19.7097,131700.0
2014-02-27 12:55:00,24.8,24.8,24.79,24.8,100500.0,19.7097,19.7097,19.7018,19.7097,100500.0
2014-02-27 13:00:00,24.8,24.81,24.79,24.81,87900.0,19.7097,19.7177,19.7018,19.7177,87900.0
2014-02-27 13:05:00,24.81,24.82,24.8,24.8,77700.0,19.7177,19.7256,19.7097,19.7097,77700.0
2014-02-27 13:10:00,24.8,24.8,24.79,24.8,69600.0,19.7097,19.7097,19.7018,19.7097,69600.0
2014-02-27 13:15:00,24.8,24.8,24.79,24.79,92400.0,19.7097,19.7097,19.7018,19.7018,92400.0
2014-02-27 13:20:00,24.79,24.79,24.78,24.78,68100.0,19.7018,19.7018,19.6938,19.6938,68100.0
2014-02-27 13:25:00,24.79,24.8,24.79,24.8,88500.0,19.7018,19.7097,19.7018,19.7097,88500.0
2014-02-27 13:30:00,24.8,24.81,24.79,24.81,61500.0,19.7097,19.7177,19.7018,19.7177,61500.0
2014-02-27 13:35:00,24.8,24.84,24.8,24.84,192600.0,19.7097,19.7415,19.7097,19.7415,192600.0
2014-02-27 13:40:00,24.84,24.84,24.82,24.82,68400.0,19.7415,19.7415,19.7256,19.7256,68400.0
2014-02-27 13:45:00,24.82,24.84,24.82,24.83,95100.0,19.7256,19.7415,19.7256,19.7336,95100.0
2014-02-27 13:50:00,24.83,24.83,24.82,24.82,75600.0,19.7336,19.7336,19.7256,19.7256,75600.0
2014-02-27 13:55:00,24.82,24.85,24.82,24.84,215400.0,19.7256,19.7495,19.7256,19.7415,215400.0
2014-02-27 14:00:00,24.84,24.85,24.84,24.84,117000.0,19.7415,19.7495,19.7415,19.7415,117000.0
2014-02-27 14:05:00,24.84,24.85,24.84,24.84,125400.0,19.7415,19.7495,19.7415,19.7415,125400.0
2014-02-27 14:10:00,24.84,24.85,24.84,24.84,52500.0,19.7415,19.7495,19.7415,19.7415,52500.0
2014-02-27 14:15:00,24.84,24.85,24.84,24.84,128100.0,19.7415,19.7495,19.7415,19.7415,128100.0
2014-02-27 14:20:00,24.84,24.84,24.81,24.81,117900.0,19.7415,19.7415,19.7177,19.7177,117900.0
2014-02-27 14:25:00,24.81,24.83,24.81,24.82,151800.0,19.7177,19.7336,19.7177,19.7256,151800.0
2014-02-27 14:30:00,24.82,24.83,24.82,24.83,45300.0,19.7256,19.7336,19.7256,19.7336,45300.0
2014-02-27 14:35:00,24.83,24.83,24.82,24.82,98400.0,19.7336,19.7336,19.7256,19.7256,98400.0
2014-02-27 14:40:00,24.82,24.82,24.81,24.81,125700.0,19.7256,19.7256,19.7177,19.7177,125700.0
2014-02-27 14:45:00,24.81,24.82,24.81,24.82,71100.0,19.7177,19.7256,19.7177,19.7256,71100.0
2014-02-27 14:50:00,24.82,24.83,24.81,24.82,124800.0,19.7256,19.7336,19.7177,19.7256,124800.0
2014-02-27 14:55:00,24.83,24.83,24.81,24.82,148200.0,19.7336,19.7336,19.7177,19.7256,148200.0
2014-02-27 15:00:00,24.81,24.82,24.8,24.82,138000.0,19.7177,19.7256,19.7097,19.7256,138000.0
2014-02-27 15:05:00,24.82,24.85,24.82,24.84,170100.0,19.7256,19.7495,19.7256,19.7415,170100.0
2014-02-27 15:10:00,24.84,24.85,24.83,24.85,163800.0,19.7415,19.7495,19.7336,19.7495,163800.0
2014-02-27 15:15:00,24.85,24.88,24.85,24.86,256500.0,19.7495,19.7733,19.7495,19.7574,256500.0
2014-02-27 15:20:00,24.86,24.86,24.84,24.84,188400.0,19.7574,19.7574,19.7415,19.7415,188400.0
2014-02-27 15:25:00,24.84,24.87,24.84,24.86,202200.0,19.7415,19.7654,19.7415,19.7574,202200.0
2014-02-27 15:30:00,24.87,24.87,24.85,24.85,124200.0,19.7654,19.7654,19.7495,19.7495,124200.0
2014-02-27 15:35:00,24.85,24.86,24.85,24.86,194100.0,19.7495,19.7574,19.7495,19.7574,194100.0
2014-02-27 15:40:00,24.86,24.86,24.84,24.85,234000.0,19.7574,19.7574,19.7415,19.7495,234000.0
2014-02-27 15:45:00,24.85,24.85,24.8,24.81,379800.0,19.7495,19.7495,19.7097,19.7177,379800.0
2014-02-27 15:50:00,24.81,24.82,24.8,24.81,343500.0,19.7177,19.7256,19.7097,19.7177,343500.0
2014-02-27 15:55:00,24.81,24.86,24.81,24.85,806400.0,19.7177,19.7574,19.7177,19.7495,806400.0
2014-02-28 09:30:00,24.83,24.87,24.81,24.82,433500.0,19.7336,19.7654,19.7177,19.7256,433500.0
2014-02-28 09:35:00,24.82,24.84,24.73,24.78,496800.0,19.7256,19.7415,19.6541,19.6938,496800.0
2014-02-28 09:40:00,24.78,24.82,24.77,24.81,225000.0,19.6938,19.7256,19.6859,19.7177,225000.0
2014-02-28 09:45:00,24.82,24.85,24.8,24.85,341700.0,19.7256,19.7495,19.7097,19.7495,341700.0
2014-02-28 09:50:00,24.84,24.85,24.79,24.81,165600.0,19.7415,19.7495,19.7018,19.7177,165600.0
2014-02-28 09:55:00,24.81,24.86,24.81,24.86,202500.0,19.7177,19.7574,19.7177,19.7574,202500.0
2014-02-28 10:00:00,24.86,24.93,24.85,24.91,289200.0,19.7574,19.813,19.7495,19.7971,289200.0
2014-02-28 10:05:00,24.91,24.93,24.9,24.93,173700.0,19.7971,19.813,19.7892,19.813,173700.0
2014-02-28 10:10:00,24.93,24.93,24.89,24.93,299700.0,19.813,19.813,19.7813,19.813,299700.0
2014-02-28 10:15:00,24.93,24.98,24.93,24.98,219300.0,19.813,19.8528,19.813,19.8528,219300.0
2014-02-28 10:20:00,24.98,25.0,24.97,25.0,162300.0,19.8528,19.8687,19.8448,19.8687,162300.0
2014-02-28 10:25:00,25.0,25.04,25.0,25.01,354000.0,19.8687,19.9005,19.8687,19.8766,354000.0
2014-02-28 10:30:00,25.01,25.04,25.01,25.03,154800.0,19.8766,19.9005,19.8766,19.8925,154800.0
2014-02-28 10:35:00,25.03,25.04,24.98,24.99,164100.0,19.8925,19.9005,19.8528,19.8607,164100.0
2014-02-28 10:40:00,24.99,24.99,24.95,24.97,156900.0,19.8607,19.8607,19.8289,19.8448,156900.0
2014-02-28 10:45:00,24.96,24.99,24.94,24.99,171900.0,19.8369,19.8607,19.821,19.8607,171900.0
2014-02-28 10:50:00,24.98,25.0,24.97,24.97,87600.0,19.8528,19.8687,19.8448,19.8448,87600.0
2014-02-28 10:55:00,24.97,24.99,24.97,24.98,126000.0,19.8448,19.8607,19.8448,19.8528,126000.0
2014-02-28 11:00:00,24.98,24.98,24.94,24.95,135900.0,19.8528,19.8528,19.821,19.8289,135900.0
2014-02-28 11:05:00,24.94,24.96,24.93,24.93,151200.0,19.821,19.8369,19.813,19.813,151200.0
2014-02-28 11:10:00,24.93,24.94,24.92,24.93,169500.0,19.813,19.821,19.8051,19.813,169500.0
2014-02-28 11:15:00,24.92,24.95,24.92,24.94,154800.0,19.8051,19.8289,19.8051,19.821,154800.0
2014-02-28 11:20:00,24.93,24.96,24.93,24.96,252300.0,19.813,19.8369,19.813,19.8369,252300.0
2014-02-28 11:25:00,24.96,25.0,24.96,24.99,114300.0,19.8369,19.8687,19.8369,19.8607,114300.0
2014-02-28 11:30:00,24.99,25.0,24.97,24.99,113100.0,19.8607,19.8687,19.8448,19.8607,113100.0
2014-02-28 11:35:00,24.98,25.0,24.97,24.97,142500.0,19.8528,19.8687,19.8448,19.8448,142500.0
2014-02-28 11:40:00,24.97,24.99,24.96,24.98,67200.0,19.8448,19.8607,19.8369,19.8528,67200.0
2014-02-28 11:45:00,24.99,24.99,24.97,24.99,75900.0,19.8607,19.8607,19.8448,19.8607,75900.0
2014-02-28 11:50:00,24.99,25.02,24.98,25.0,179100.0,19.8607,19.8846,19.8528,19.8687,179100.0
2014-02-28 11:55:00,25.0,25.01,25.0,25.01,136200.0,19.8687,19.8766,19.8687,19.8766,136200.0
2014-02-28 12:00:00,25.01,25.03,25.0,25.02,135300.0,19.8766,19.8925,19.8687,19.8846,135300.0
2014-02-28 12:05:00,25.02,25.02,25.0,25.0,81300.0,19.8846,19.8846,19.8687,19.8687,81300.0
2014-02-28 12:10:00,25.0,25.0,24.98,25.0,57000.0,19.8687,19.8687,19.8528,19.8687,57000.0
2014-02-28 12:15:00,25.0,25.01,24.98,24.99,57600.0,19.8687,19.8766,19.8528,19.8607,57600.0
2014-02-28 12:20:00,24.99,25.01,24.99,24.99,69300.0,19.8607,19.8766,19.8607,19.8607,69300.0
2014-02-28 12:25:00,24.99,25.01,24.99,25.0,52200.0,19.8607,19.8766,19.8607,19.8687,52200.0
2014-02-28 12:30:00,25.0,25.01,24.99,25.01,72600.0,19.8687,19.8766,19.8607,19.8766,72600.0
2014-02-28 12:35:00,25.01,25.01,24.99,24.99,63600.0,19.8766,19.8766,19.8607,19.8607,63600.0
2014-02-28 12:40:00,24.99,24.99,24.97,24.98,46200.0,19.8607,19.8607,19.8448,19.8528,46200.0
2014-02-28 12:45:00,24.98,24.99,24.97,24.98,84600.0,19.8528,19.8607,19.8448,19.8528,84600.0
2014-02-28 12:50:00,24.98,24.99,24.98,24.98,51600.0,19.8528,19.8607,19.8528,19.8528,51600.0
2014-02-28 12:55:00,24.98,24.99,24.97,24.97,66900.0,19.8528,19.8607,19.8448,19.8448,66900.0
2014-02-28 13:00:00,24.97,24.99,24.97,24.98,127200.0,19.8448,19.8607,19.8448,19.8528,127200.0
2014-02-28 13:05:00,24.98,25.01,24.98,25.01,112800.0,19.8528,19.8766,19.8528,19.8766,112800.0
2014-02-28 13:10:00,25.02,25.04,25.01,25.04,188700.0,19.8846,19.9005,19.8766,19.9005,188700.0
2014-02-28 13:15:00,25.04,25.04,25.03,25.04,63000.0,19.9005,19.9005,19.8925,19.9005,63000.0
2014-02-28 13:20:00,25.04,25.04,25.02,25.03,72900.0,19.9005,19.9005,19.8846,19.8925,72900.0
2014-02-28 13:25:00,25.02,25.04,25.02,25.04,88800.0,19.8846,19.9005,19.8846,19.9005,88800.0
2014-02-28 13:30:00,25.04,25.05,25.04,25.04,95700.0,19.9005,19.9084,19.9005,19.9005,95700.0
2014-02-28 13:35:00,25.05,25.06,25.04,25.06,122400.0,19.9084,19.9164,19.9005,19.9164,122400.0
2014-02-28 13:40:00,25.06,25.06,25.05,25.05,83400.0,19.9164,19.9164,19.9084,19.9084,83400.0
2014-02-28 13:45:00,25.05,25.05,25.02,25.05,162600.0,19.9084,19.9084,19.8846,19.9084,162600.0
2014-02-28 13:50:00,25.04,25.05,25.03,25.03,76800.0,19.9005,19.9084,19.8925,19.8925,76800.0
2014-02-28 13:55:00,25.03,25.04,25.02,25.02,98400.0,19.8925,19.9005,19.8846,19.8846,98400.0
2014-02-28 14:00:00,25.02,25.03,25.02,25.03,123600.0,19.8846,19.8925,19.8846,19.8925,123600.0
2014-02-28 14:05:00,25.02,25.03,25.01,25.01,200700.0,19.8846,19.8925,19.8766,19.8766,200700.0
2014-02-28 14:10:00,25.01,25.02,25.0,25.02,113700.0,19.8766,19.8846,19.8687,19.8846,113700.0
2014-02-28 14:15:00,25.02,25.03,25.01,25.02,127500.0,19.8846,19.8925,19.8766,19.8846,127500.0
2014-02-28 14:20:00,25.02,25.02,25.0,25.0,144300.0,19.8846,19.8846,19.8687,19.8687,144300.0
2014-02-28 14:25:00,25.0,25.0,24.98,24.99,137700.0,19.8687,19.8687,19.8528,19.8607,137700.0
2014-02-28 14:30:00,24.99,25.0,24.98,24.99,128400.0,19.8607,19.8687,19.8528,19.8607,128400.0
2014-02-28 14:35:00,24.99,24.99,24.95,24.96,187800.0,19.8607,19.8607,19.8289,19.8369,187800.0
2014-02-28 14:40:00,24.96,24.98,24.94,24.95,267900.0,19.8369,19.8528,19.821,19.8289,267900.0
2014-02-28 14:45:00,24.95,24.96,24.93,24.94,150900.0,19.8289,19.8369,19.813,19.821,150900.0
2014-02-28 14:50:00,24.94,24.94,24.91,24.91,213300.0,19.821,19.821,19.7971,19.7971,213300.0
2014-02-28 14:55:00,24.91,24.92,24.86,24.87,286500.0,19.7971,19.8051,19.7574,19.7654,286500.0
2014-02-28 15:00:00,24.87,24.87,24.84,24.87,383700.0,19.7654,19.7654,19.7415,19.7654,383700.0
2014-02-28 15:05:00,24.87,24.88,24.82,24.82,352500.0,19.7654,19.7733,19.7256,19.7256,352500.0
2014-02-28 15:10:00,24.82,24.84,24.79,24.83,390300.0,19.7256,19.7415,19.7018,19.7336,390300.0
2014-02-28 15:15:00,24.83,24.87,24.83,24.85,234600.0,19.7336,19.7654,19.7336,19.7495,234600.0
2014-02-28 15:20:00,24.85,24.89,24.85,24.88,311700.0,19.7495,19.7813,19.7495,19.7733,311700.0
2014-02-28 15:25:00,24.88,24.9,24.87,24.9,251700.0,19.7733,19.7892,19.7654,19.7892,251700.0
2014-02-28 15:30:00,24.9,24.94,24.9,24.91,356400.0,19.7892,19.821,19.7892,19.7971,356400.0
2014-02-28 15:35:00,24.91,24.92,24.9,24.9,293400.0,19.7971,19.8051,19.7892,19.7892,293400.0
2014-02-28 15:40:00,24.9,24.95,24.9,24.93,349800.0,19.7892,19.8289,19.7892,19.813,349800.0
2014-02-28 15:45:00,24.94,24.94,24.88,24.88,558000.0,19.821,19.821,19.7733,19.7733,558000.0
2014-02-28 15:50:00,24.88,24.91,24.88,24.89,402000.0,19.7733,19.7971,19.7733,19.7813,402000.0
2014-02-28 15:55:00,24.89,24.94,24.87,24.91,1987200.0,19.7813,19.821,19.7654,19.7971,1987200.0
2014-03-03 09:30:00,24.83,24.89,24.75,24.76,681900.0,19.7336,19.7813,19.67,19.6779,681900.0
2014-03-03 09:35:00,24.78,24.83,24.73,24.77,310800.0,19.6938,19.7336,19.6541,19.6859,310800.0
2014-03-03 09:40:00,24.76,24.77,24.68,24.7,373500.0,19.6779,19.6859,19.6144,19.6303,373500.0
2014-03-03 09:45:00,24.69,24.7,24.61,24.64,545100.0,19.6223,19.6303,19.5587,19.5826,545100.0
2014-03-03 09:50:00,24.64,24.74,24.64,24.73,471900.0,19.5826,19.662,19.5826,19.6541,471900.0
2014-03-03 09:55:00,24.73,24.79,24.72,24.78,303900.0,19.6541,19.7018,19.6461,19.6938,303900.0
2014-03-03 10:00:00,24.78,24.79,24.72,24.76,530100.0,19.6938,19.7018,19.6461,19.6779,530100.0
2014-03-03 10:05:00,24.77,24.77,24.72,24.72,186900.0,19.6859,19.6859,19.6461,19.6461,186900.0
2014-03-03 10:10:00,24.73,24.74,24.69,24.73,194100.0,19.6541,19.662,19.6223,19.6541,194100.0
2014-03-03 10:15:00,24.74,24.74,24.72,24.74,155700.0,19.662,19.662,19.6461,19.662,155700.0
2014-03-03 10:20:00,24.74,24.74,24.72,24.73,205800.0,19.662,19.662,19.6461,19.6541,205800.0
2014-03-03 10:25:00,24.73,24.75,24.71,24.75,223800.0,19.6541,19.67,19.6382,19.67,223800.0
2014-03-03 10:30:00,24.74,24.75,24.72,24.75,187800.0,19.662,19.67,19.6461,19.67,187800.0
2014-03-03 10:35:00,24.75,24.75,24.72,24.74,160500.0,19.67,19.67,19.6461,19.662,160500.0
2014-03-03 10:40:00,24.74,24.78,24.74,24.77,139500.0,19.662,19.6938,19.662,19.6859,139500.0
2014-03-03 10:45:00,24.77,24.77,24.73,24.73,181200.0,19.6859,19.6859,19.6541,19.6541,181200.0
2014-03-03 10:50:00,24.74,24.74,24.73,24.73,169200.0,19.662,19.662,19.6541,19.6541,169200.0
2014-03-03 10:55:00,24.73,24.74,24.72,24.74,154200.0,19.6541,19.662,19.6461,19.662,154200.0
2014-03-03 11:00:00,24.73,24.74,24.7,24.7,133200.0,19.6541,19.662,19.6303,19.6303,133200.0
2014-03-03 11:05:00,24.7,24.71,24.66,24.66,209100.0,19.6303,19.6382,19.5985,19.5985,209100.0
2014-03-03 11:10:00,24.66,24.66,24.64,24.65,136200.0,19.5985,19.5985,19.5826,19.5905,136200.0
2014-03-03 11:15:00,24.65,24.66,24.64,24.66,141000.0,19.5905,19.5985,19.5826,19.5985,141000.0
2014-03-03 11:20:00,24.66,24.69,24.66,24.68,98400.0,19.5985,19.6223,19.5985,19.6144,98400.0
2014-03-03 11:25:00,24.68,24.71,24.68,24.69,122700.0,19.6144,19.6382,19.6144,19.6223,122700.0
2014-03-03 11:30:00,24.69,24.7,24.67,24.68,143400.0,19.6223,19.6303,19.6064,19.6144,143400.0
2014-03-03 11:35:00,24.68,24.69,24.67,24.68,102600.0,19.6144,19.6223,19.6064,19.6144,102600.0
2014-03-03 11:40:00,24.68,24.71,24.68,24.69,96300.0,19.6144,19.6382,19.6144,19.6223,96300.0
2014-03-03 11:45:00,24.68,24.69,24.66,24.67,116700.0,19.6144,19.6223,19.5985,19.6064,116700.0
2014-03-03 11:50:00,24.67,24.68,24.66,24.68,55800.0,19.6064,19.6144,19.5985,19.6144,55800.0
2014-03-03 11:55:00,24.68,24.68,24.64,24.64,159000.0,19.6144,19.6144,19.5826,19.5826,159000.0
2014-03-03 12:00:00,24.64,24.64,24.62,24.62,126000.0,19.5826,19.5826,19.5667,19.5667,126000.0
2014-03-03 12:05:00,24.62,24.64,24.62,24.63,148200.0,19.5667,19.5826,19.5667,19.5746,148200.0
2014-03-03 12:10:00,24.63,24.69,24.61,24.67,294600.0,19.5746,19.6223,19.5587,19.6064,294600.0
2014-03-03 12:15:00,24.67,24.69,24.66,24.66,138600.0,19.6064,19.6223,19.5985,19.5985,138600.0
2014-03-03 12:20:00,24.66,24.68,24.66,24.68,82200.0,19.5985,19.6144,19.5985,19.6144,82200.0
2014-03-03 12:25:00,24.68,24.69,24.66,24.67,64800.0,19.6144,19.6223,19.5985,19.6064,64800.0
2014-03-03 12:30:00,24.67,24.68,24.65,24.66,129900.0,19.6064,19.6144,19.5905,19.5985,129900.0
2014-03-03 12:35:00,24.67,24.67,24.64,24.65,149400.0,19.6064,19.6064,19.5826,19.5905,149400.0
2014-03-03 12:40:00,24.66,24.66,24.64,24.65,68100.0,19.5985,19.5985,19.5826,19.5905,68100.0
2014-03-03 12:45:00,24.65,24.66,24.64,24.65,115500.0,19.5905,19.5985,19.5826,19.5905,115500.0
2014-03-03 12:50:00,24.65,24.65,24.64,24.64,80700.0,19.5905,19.5905,19.5826,19.5826,80700.0
2014-03-03 12:55:00,24.64,24.66,24.63,24.66,99900.0,19.5826,19.5985,19.5746,19.5985,99900.0
2014-03-03 13:00:00,24.66,24.68,24.66,24.67,194700.0,19.5985,19.6144,19.5985,19.6064,194700.0
2014-03-03 13:05:00,24.67,24.67,24.65,24.67,112200.0,19.6064,19.6064,19.5905,19.6064,112200.0
2014-03-03 13:10:00,24.67,24.69,24.67,24.67,105600.0,19.6064,19.6223,19.6064,19.6064,105600.0
2014-03-03 13:15:00,24.67,24.69,24.67,24.69,112200.0,19.6064,19.6223,19.6064,19.6223,112200.0
2014-03-03 13:20:00,24.69,24.69,24.66,24.66,81900.0,19.6223,19.6223,19.5985,19.5985,81900.0
2014-03-03 13:25:00,24.67,24.68,24.64,24.65,78600.0,19.6064,19.6144,19.5826,19.5905,78600.0
2014-03-03 13:30:00,24.65,24.66,24.64,24.65,127500.0,19.5905,19.5985,19.5826,19.5905,127500.0
2014-03-03 13:35:00,24.65,24.67,24.65,24.66,56700.0,19.5905,19.6064,19.5905,19.5985,56700.0
2014-03-03 13:40:00,24.66,24.67,24.66,24.67,158100.0,19.5985,19.6064,19.5985,19.6064,158100.0
2014-03-03 13:45:00,24.67,24.68,24.65,24.66,107100.0,19.6064,19.6144,19.5905,19.5985,107100.0
2014-03-03 13:50:00,24.66,24.67,24.66,24.67,60600.0,19.5985,19.6064,19.5985,19.6064,60600.0
2014-03-03 13:55:00,24.66,24.69,24.66,24.68,129300.0,19.5985,19.6223,19.5985,19.6144,129300.0
2014-03-03 14:00:00,24.67,24.68,24.66,24.66,93600.0,19.6064,19.6144,19.5985,19.5985,93600.0
2014-03-03 14:05:00,24.67,24.67,24.66,24.67,89700.0,19.6064,19.6064,19.5985,19.6064,89700.0
2014-03-03 14:10:00,24.67,24.69,24.67,24.69,70800.0,19.6064,19.6223,19.6064,19.6223,70800.0
2014-03-03 14:15:00,24.69,24.69,24.67,24.67,71700.0,19.6223,19.6223,19.6064,19.6064,71700.0
2014-03-03 14:20:00,24.67,24.7,24.67,24.69,118800.0,19.6064,19.6303,19.6064,19.6223,118800.0
2014-03-03 14:25:00,24.69,24.7,24.68,24.69,201000.0,19.6223,19.6303,19.6144,19.6223,201000.0
2014-03-03 14:30:00,24.69,24.71,24.67,24.7,108600.0,19.6223,19.6382,19.6064,19.6303,108600.0
2014-03-03 14:35:00,24.7,24.71,24.68,24.69,69300.0,19.6303,19.6382,19.6144,19.6223,69300.0
2014-03-03 14:40:00,24.68,24.72,24.68,24.72,87900.0,19.6144,19.6461,19.6144,19.6461,87900.0
2014-03-03 14:45:00,24.72,24.75,24.72,24.75,152100.0,19.6461,19.67,19.6461,19.67,152100.0
2014-03-03 14:50:00,24.74,24.74,24.73,24.73,48000.0,19.662,19.662,19.6541,19.6541,48000.0
2014-03-03 14:55:00,24.73,24.73,24.7,24.71,68100.0,19.6541,19.6541,19.6303,19.6382,68100.0
2014-03-03 15:00:00,24.71,24.71,24.69,24.69,123300.0,19.6382,19.6382,19.6223,19.6223,123300.0
2014-03-03 15:05:00,24.68,24.69,24.67,24.68,119400.0,19.6144,19.6223,19.6064,19.6144,119400.0
2014-03-03 15:10:00,24.68,24.68,24.64,24.65,165300.0,19.6144,19.6144,19.5826,19.5905,165300.0
2014-03-03 15:15:00,24.65,24.69,24.65,24.68,141000.0,19.5905,19.6223,19.5905,19.6144,141000.0
2014-03-03 15:20:00,24.68,24.69,24.66,24.67,119400.0,19.6144,19.6223,19.5985,19.6064,119400.0
2014-03-03 15:25:00,24.67,24.69,24.64,24.68,227400.0,19.6064,19.6223,19.5826,19.6144,227400.0
2014-03-03 15:30:00,24.68,24.68,24.64,24.67,168600.0,19.6144,19.6144,19.5826,19.6064,168600.0
2014-03-03 15:35:00,24.67,24.69,24.66,24.67,203400.0,19.6064,19.6223,19.5985,19.6064,203400.0
2014-03-03 15:40:00,24.67,24.69,24.66,24.68,305400.0,19.6064,19.6223,19.5985,19.6144,305400.0
2014-03-03 15:45:00,24.69,24.7,24.66,24.67,353400.0,19.6223,19.6303,19.5985,19.6064,353400.0
2014-03-03 15:50:00,24.67,24.69,24.65,24.68,405600.0,19.6064,19.6223,19.5905,19.6144,405600.0
2014-03-03 15:55:00,24.68,24.71,24.66,24.7,675000.0,19.6144,19.6382,19.5985,19.6303,675000.0
2014-03-04 09:30:00,24.92,24.98,24.89,24.97,660600.0,19.8051,19.8528,19.7813,19.8448,660600.0
2014-03-04 09:35:00,24.98,25.0,24.95,24.97,405600.0,19.8528,19.8687,19.8289,19.8448,405600.0
2014-03-04 09:40:00,24.96,24.99,24.94,24.97,223500.0,19.8369,19.8607,19.821,19.8448,223500.0
2014-03-04 09:45:00,24.97,24.97,24.91,24.92,284400.0,19.8448,19.8448,19.7971,19.8051,284400.0
2014-03-04 09:50:00,24.92,24.97,24.92,24.97,624600.0,19.8051,19.8448,19.8051,19.8448,624600.0
2014-03-04 09:55:00,24.97,25.0,24.95,25.0,211800.0,19.8448,19.8687,19.8289,19.8687,211800.0
2014-03-04 10:00:00,25.0,25.05,24.99,25.03,324600.0,19.8687,19.9084,19.8607,19.8925,324600.0
2014-03-04 10:05:00,25.03,25.07,25.01,25.06,232500.0,19.8925,19.9243,19.8766,19.9164,232500.0
2014-03-04 10:10:00,25.06,25.1,25.05,25.09,419700.0,19.9164,19.9481,19.9084,19.9402,419700.0
2014-03-04 10:15:00,25.09,25.1,25.05,25.06,228000.0,19.9402,19.9481,19.9084,19.9164,228000.0
2014-03-04 10:20:00,25.07,25.09,25.06,25.08,388800.0,19.9243,19.9402,19.9164,19.9323,388800.0
2014-03-04 10:25:00,25.08,25.08,25.07,25.08,224400.0,19.9323,19.9323,19.9243,19.9323,224400.0
2014-03-04 10:30:00,25.08,25.09,25.07,25.08,244500.0,19.9323,19.9402,19.9243,19.9323,244500.0
2014-03-04 10:35:00,25.08,25.1,25.07,25.1,252600.0,19.9323,19.9481,19.9243,19.9481,252600.0
2014-03-04 10:40:00,25.1,25.14,25.09,25.11,294000.0,19.9481,19.9799,19.9402,19.9561,294000.0
2014-03-04 10:45:00,25.11,25.15,25.11,25.14,367500.0,19.9561,19.9879,19.9561,19.9799,367500.0
2014-03-04 10:50:00,25.14,25.14,25.12,25.12,159300.0,19.9799,19.9799,19.964,19.964,159300.0
2014-03-04 10:55:00,25.12,25.14,25.1,25.13,522300.0,19.964,19.9799,19.9481,19.972,522300.0
2014-03-04 11:00:00,25.13,25.14,25.1,25.11,193500.0,19.972,19.9799,19.9481,19.9561,193500.0
2014-03-04 11:05:00,25.11,25.12,25.11,25.12,101100.0,19.9561,19.964,19.9561,19.964,101100.0
2014-03-04 11:10:00,25.12,25.14,25.1,25.14,134400.0,19.964,19.9799,19.9481,19.9799,134400.0
2014-03-04 11:15:00,25.13,25.15,25.12,25.14,123000.0,19.972,19.9879,19.964,19.9799,123000.0
2014-03-04 11:20:00,25.14,25.16,25.12,25.13,144900.0,19.9799,19.9958,19.964,19.972,144900.0
2014-03-04 11:25:00,25.13,25.14,25.11,25.11,99300.0,19.972,19.9799,19.9561,19.9561,99300.0
2014-03-04 11:30:00,25.11,25.12,25.06,25.07,195300.0,19.9561,19.964,19.9164,19.9243,195300.0
2014-03-04 11:35:00,25.07,25.09,25.06,25.07,105900.0,19.9243,19.9402,19.9164,19.9243,105900.0
2014-03-04 11:40:00,25.07,25.07,25.02,25.03,143400.0,19.9243,19.9243,19.8846,19.8925,143400.0
2014-03-04 11:45:00,25.03,25.05,25.01,25.03,243300.0,19.8925,19.9084,19.8766,19.8925,243300.0
2014-03-04 11:50:00,25.03,25.07,25.03,25.07,67800.0,19.8925,19.9243,19.8925,19.9243,67800.0
2014-03-04 11:55:00,25.07,25.07,25.04,25.04,106500.0,19.9243,19.9243,19.9005,19.9005,106500.0
2014-03-04 12:00:00,25.04,25.05,25.03,25.04,130200.0,19.9005,19.9084,19.8925,19.9005,130200.0
2014-03-04 12:05:00,25.04,25.05,25.02,25.03,162000.0,19.9005,19.9084,19.8846,19.8925,162000.0
2014-03-04 12:10:00,25.03,25.04,25.02,25.03,76500.0,19.8925,19.9005,19.8846,19.8925,76500.0
2014-03-04 12:15:00,25.03,25.06,25.03,25.03,148200.0,19.8925,19.9164,19.8925,19.8925,148200.0
2014-03-04 12:20:00,25.03,25.04,25.02,25.02,138900.0,19.8925,19.9005,19.8846,19.8846,138900.0
2014-03-04 12:25:00,25.02,25.04,25.02,25.04,238800.0,19.8846,19.9005,19.8846,19.9005,238800.0
2014-03-04 12:30:00,25.04,25.05,25.03,25.04,135900.0,19.9005,19.9084,19.8925,19.9005,135900.0
2014-03-04 12:35:00,25.04,25.06,25.04,25.06,148800.0,19.9005,19.9164,19.9005,19.9164,148800.0
2014-03-04 12:40:00,25.05,25.06,25.03,25.05,97200.0,19.9084,19.9164,19.8925,19.9084,97200.0
2014-03-04 12:45:00,25.05,25.05,25.04,25.04,58800.0,19.9084,19.9084,19.9005,19.9005,58800.0
2014-03-04 12:50:00,25.04,25.05,25.03,25.04,71700.0,19.9005,19.9084,19.8925,19.9005,71700.0
2014-03-04 12:55:00,25.04,25.04,25.02,25.03,80100.0,19.9005,19.9005,19.8846,19.8925,80100.0
2014-03-04 13:00:00,25.03,25.04,25.03,25.04,83400.0,19.8925,19.9005,19.8925,19.9005,83400.0
2014-03-04 13:05:00,25.04,25.05,25.03,25.04,69600.0,19.9005,19.9084,19.8925,19.9005,69600.0
2014-03-04 13:10:00,25.04,25.06,25.04,25.05,70500.0,19.9005,19.9164,19.9005,19.9084,70500.0
2014-03-04 13:15:00,25.05,25.05,25.04,25.05,95400.0,19.9084,19.9084,19.9005,19.9084,95400.0
2014-03-04 13:20:00,25.04,25.05,25.03,25.04,104700.0,19.9005,19.9084,19.8925,19.9005,104700.0
2014-03-04 13:25:00,25.04,25.04,25.02,25.02,93000.0,19.9005,19.9005,19.8846,19.8846,93000.0
2014-03-04 13:30:00,25.02,25.03,25.01,25.01,117600.0,19.8846,19.8925,19.8766,19.8766,117600.0
2014-03-04 13:35:00,25.01,25.02,25.01,25.02,123000.0,19.8766,19.8846,19.8766,19.8846,123000.0
2014-03-04 13:40:00,25.02,25.02,25.0,25.01,101100.0,19.8846,19.8846,19.8687,19.8766,101100.0
2014-03-04 13:45:00,25.01,25.02,24.99,24.99,180900.0,19.8766,19.8846,19.8607,19.8607,180900.0
2014-03-04 13:50:00,24.99,25.0,24.97,24.99,140100.0,19.8607,19.8687,19.8448,19.8607,140100.0
2014-03-04 13:55:00,24.99,25.01,24.98,25.0,119700.0,19.8607,19.8766,19.8528,19.8687,119700.0
2014-03-04 14:00:00,25.0,25.01,24.98,24.99,172800.0,19.8687,19.8766,19.8528,19.8607,172800.0
2014-03-04 14:05:00,24.99,25.04,24.99,25.0,541500.0,19.8607,19.9005,19.8607,19.8687,541500.0
2014-03-04 14:10:00,25.0,25.01,24.99,25.0,414300.0,19.8687,19.8766,19.8607,19.8687,414300.0
2014-03-04 14:15:00,25.0,25.02,25.0,25.02,236100.0,19.8687,19.8846,19.8687,19.8846,236100.0
2014-03-04 14:20:00,25.02,25.02,25.0,25.01,133200.0,19.8846,19.8846,19.8687,19.8766,133200.0
2014-03-04 14:25:00,25.01,25.03,25.01,25.02,110400.0,19.8766,19.8925,19.8766,19.8846,110400.0
2014-03-04 14:30:00,25.02,25.04,25.01,25.02,209700.0,19.8846,19.9005,19.8766,19.8846,209700.0
2014-03-04 14:35:00,25.02,25.02,24.99,24.99,146100.0,19.8846,19.8846,19.8607,19.8607,146100.0
2014-03-04 14:40:00,25.0,25.03,25.0,25.03,117300.0,19.8687,19.8925,19.8687,19.8925,117300.0
2014-03-04 14:45:00,25.02,25.03,24.99,24.99,351600.0,19.8846,19.8925,19.8607,19.8607,351600.0
2014-03-04 14:50:00,24.99,25.03,24.99,25.03,218400.0,19.8607,19.8925,19.8607,19.8925,218400.0
2014-03-04 14:55:00,25.03,25.05,25.03,25.04,257700.0,19.8925,19.9084,19.8925,19.9005,257700.0
2014-03-04 15:00:00,25.04,25.05,25.03,25.04,189600.0,19.9005,19.9084,19.8925,19.9005,189600.0
2014-03-04 15:05:00,25.04,25.05,25.03,25.04,218400.0,19.9005,19.9084,19.8925,19.9005,218400.0
2014-03-04 15:10:00,25.03,25.06,25.03,25.05,218400.0,19.8925,19.9164,19.8925,19.9084,218400.0
2014-03-04 15:15:00,25.05,25.08,25.05,25.07,277500.0,19.9084,19.9323,19.9084,19.9243,277500.0
2014-03-04 15:20:00,25.08,25.09,25.07,25.08,274800.0,19.9323,19.9402,19.9243,19.9323,274800.0
2014-03-04 15:25:00,25.08,25.09,25.05,25.05,229200.0,19.9323,19.9402,19.9084,19.9084,229200.0
2014-03-04 15:30:00,25.05,25.06,25.04,25.05,189300.0,19.9084,19.9164,19.9005,19.9084,189300.0
2014-03-04 15:35:00,25.06,25.06,25.03,25.04,287400.0,19.9164,19.9164,19.8925,19.9005,287400.0
2014-03-04 15:40:00,25.04,25.07,25.03,25.07,370200.0,19.9005,19.9243,19.8925,19.9243,370200.0
2014-03-04 15:45:00,25.07,25.07,25.05,25.07,763500.0,19.9243,19.9243,19.9084,19.9243,763500.0
2014-03-04 15:50:00,25.07,25.08,25.05,25.07,986100.0,19.9243,19.9323,19.9084,19.9243,986100.0
2014-03-04 15:55:00,25.07,25.07,25.03,25.03,1224900.0,19.9243,19.9243,19.8925,19.8925,1224900.0
2014-03-05 09:30:00,25.11,25.11,24.98,25.05,577500.0,19.9561,19.9561,19.8528,19.9084,577500.0
2014-03-05 09:35:00,25.05,25.1,24.99,25.07,524100.0,19.9084,19.9481,19.8607,19.9243,524100.0
2014-03-05 09:40:00,25.07,25.11,25.01,25.03,352500.0,19.9243,19.9561,19.8766,19.8925,352500.0
2014-03-05 09:45:00,25.03,25.05,24.97,24.98,206700.0,19.8925,19.9084,19.8448,19.8528,206700.0
2014-03-05 09:50:00,24.98,25.04,24.98,25.02,123600.0,19.8528,19.9005,19.8528,19.8846,123600.0
2014-03-05 09:55:00,25.02,25.04,24.96,25.0,289800.0,19.8846,19.9005,19.8369,19.8687,289800.0
2014-03-05 10:00:00,25.0,25.0,24.93,24.94,531300.0,19.8687,19.8687,19.813,19.821,531300.0
2014-03-05 10:05:00,24.95,24.95,24.89,24.9,393000.0,19.8289,19.8289,19.7813,19.7892,393000.0
2014-03-05 10:10:00,24.9,24.91,24.88,24.9,326700.0,19.7892,19.7971,19.7733,19.7892,326700.0
2014-03-05 10:15:00,24.9,24.94,24.9,24.93,243600.0,19.7892,19.821,19.7892,19.813,243600.0
2014-03-05 10:20:00,24.93,24.94,24.92,24.93,141900.0,19.813,19.821,19.8051,19.813,141900.0
2014-03-05 10:25:00,24.93,24.96,24.92,24.96,249600.0,19.813,19.8369,19.8051,19.8369,249600.0
2014-03-05 10:30:00,24.96,25.0,24.96,24.99,453900.0,19.8369,19.8687,19.8369,19.8607,453900.0
2014-03-05 10:35:00,24.99,25.0,24.98,25.0,203100.0,19.8607,19.8687,19.8528,19.8687,203100.0
2014-03-05 10:40:00,25.0,25.01,24.98,24.99,152400.0,19.8687,19.8766,19.8528,19.8607,152400.0
2014-03-05 10:45:00,24.99,25.02,24.99,24.99,149100.0,19.8607,19.8846,19.8607,19.8607,149100.0
2014-03-05 10:50:00,24.99,24.99,24.95,24.96,151800.0,19.8607,19.8607,19.8289,19.8369,151800.0
2014-03-05 10:55:00,24.96,24.97,24.95,24.96,70800.0,19.8369,19.8448,19.8289,19.8369,70800.0
2014-03-05 11:00:00,24.96,25.0,24.96,24.99,223500.0,19.8369,19.8687,19.8369,19.8607,223500.0
2014-03-05 11:05:00,24.99,25.0,24.97,24.97,211500.0,19.8607,19.8687,19.8448,19.8448,211500.0
2014-03-05 11:10:00,24.97,24.97,24.95,24.95,133800.0,19.8448,19.8448,19.8289,19.8289,133800.0
2014-03-05 11:15:00,24.96,24.96,24.95,24.95,90000.0,19.8369,19.8369,19.8289,19.8289,90000.0
2014-03-05 11:20:00,24.95,24.96,24.93,24.96,106200.0,19.8289,19.8369,19.813,19.8369,106200.0
2014-03-05 11:25:00,24.96,24.96,24.91,24.91,161100.0,19.8369,19.8369,19.7971,19.7971,161100.0
2014-03-05 11:30:00,24.9,24.92,24.89,24.91,113700.0,19.7892,19.8051,19.7813,19.7971,113700.0
2014-03-05 11:35:00,24.91,24.92,24.9,24.91,129900.0,19.7971,19.8051,19.7892,19.7971,129900.0
2014-03-05 11:40:00,24.91,24.92,24.89,24.92,139500.0,19.7971,19.8051,19.7813,19.8051,139500.0
2014-03-05 11:45:00,24.92,24.92,24.9,24.91,113700.0,19.8051,19.8051,19.7892,19.7971,113700.0
2014-03-05 11:50:00,24.91,24.94,24.91,24.93,73200.0,19.7971,19.821,19.7971,19.813,73200.0
2014-03-05 11:55:00,24.93,24.94,24.92,24.94,81300.0,19.813,19.821,19.8051,19.821,81300.0
2014-03-05 12:00:00,24.94,24.95,24.93,24.95,65700.0,19.821,19.8289,19.813,19.8289,65700.0
2014-03-05 12:05:00,24.94,24.95,24.94,24.94,59400.0,19.821,19.8289,19.821,19.821,59400.0
2014-03-05 12:10:00,24.94,24.94,24.92,24.93,126900.0,19.821,19.821,19.8051,19.813,126900.0
2014-03-05 12:15:00,24.93,24.95,24.93,24.95,92400.0,19.813,19.8289,19.813,19.8289,92400.0
2014-03-05 12:20:00,24.94,24.94,24.92,24.93,129600.0,19.821,19.821,19.8051,19.813,129600.0
2014-03-05 12:25:00,24.93,24.94,24.91,24.92,60600.0,19.813,19.821,19.7971,19.8051,60600.0
2014-03-05 12:30:00,24.92,24.93,24.91,24.91,44400.0,19.8051,19.813,19.7971,19.7971,44400.0
2014-03-05 12:35:00,24.91,24.94,24.91,24.93,60300.0,19.7971,19.821,19.7971,19.813,60300.0
2014-03-05 12:40:00,24.93,24.93,24.91,24.91,90300.0,19.813,19.813,19.7971,19.7971,90300.0
2014-03-05 12:45:00,24.92,24.93,24.91,24.93,113400.0,19.8051,19.813,19.7971,19.813,113400.0
2014-03-05 12:50:00,24.93,24.93,24.92,24.93,82500.0,19.813,19.813,19.8051,19.813,82500.0
2014-03-05 12:55:00,24.92,24.93,24.91,24.91,148500.0,19.8051,19.813,19.7971,19.7971,148500.0
2014-03-05 13:00:00,24.91,24.92,24.89,24.9,254100.0,19.7971,19.8051,19.7813,19.7892,254100.0
2014-03-05 13:05:00,24.91,24.91,24.9,24.9,164700.0,19.7971,19.7971,19.7892,19.7892,164700.0
2014-03-05 13:10:00,24.9,24.91,24.89,24.91,121500.0,19.7892,19.7971,19.7813,19.7971,121500.0
2014-03-05 13:15:00,24.91,24.93,24.91,24.91,96300.0,19.7971,19.813,19.7971,19.7971,96300.0
2014-03-05 13:20:00,24.91,24.92,24.9,24.92,211200.0,19.7971,19.8051,19.7892,19.8051,211200.0
2014-03-05 13:25:00,24.91,24.92,24.9,24.92,192300.0,19.7971,19.8051,19.7892,19.8051,192300.0
2014-03-05 13:30:00,24.92,24.92,24.9,24.92,107100.0,19.8051,19.8051,19.7892,19.8051,107100.0
2014-03-05 13:35:00,24.92,24.92,24.9,24.9,76800.0,19.8051,19.8051,19.7892,19.7892,76800.0
2014-03-05 13:40:00,24.9,24.91,24.9,24.9,70200.0,19.7892,19.7971,19.7892,19.7892,70200.0
2014-03-05 13:45:00,24.9,24.9,24.87,24.87,221100.0,19.7892,19.7892,19.7654,19.7654,221100.0
2014-03-05 13:50:00,24.88,24.88,24.86,24.87,225900.0,19.7733,19.7733,19.7574,19.7654,225900.0
2014-03-05 13:55:00,24.87,24.9,24.87,24.9,132900.0,19.7654,19.7892,19.7654,19.7892,132900.0
2014-03-05 14:00:00,24.91,24.92,24.9,24.9,117600.0,19.7971,19.8051,19.7892,19.7892,117600.0
2014-03-05 14:05:00,24.9,24.92,24.9,24.92,83400.0,19.7892,19.8051,19.7892,19.8051,83400.0
2014-03-05 14:10:00,24.92,24.93,24.91,24.91,70500.0,19.8051,19.813,19.7971,19.7971,70500.0
2014-03-05 14:15:00,24.91,24.93,24.91,24.92,97500.0,19.7971,19.813,19.7971,19.8051,97500.0
2014-03-05 14:20:00,24.92,24.94,24.92,24.94,197100.0,19.8051,19.821,19.8051,19.821,197100.0
2014-03-05 14:25:00,24.94,24.95,24.93,24.93,73500.0,19.821,19.8289,19.813,19.813,73500.0
2014-03-05 14:30:00,24.93,24.94,24.92,24.92,62400.0,19.813,19.821,19.8051,19.8051,62400.0
2014-03-05 14:35:00,24.92,24.94,24.92,24.93,88800.0,19.8051,19.821,19.8051,19.813,88800.0
2014-03-05 14:40:00,24.94,24.94,24.92,24.92,109200.0,19.821,19.821,19.8051,19.8051,109200.0
2014-03-05 14:45:00,24.92,24.93,24.92,24.92,153600.0,19.8051,19.813,19.8051,19.8051,153600.0
2014-03-05 14:50:00,24.92,24.92,24.91,24.91,144600.0,19.8051,19.8051,19.7971,19.7971,144600.0
2014-03-05 14:55:00,24.91,24.92,24.9,24.92,103200.0,19.7971,19.8051,19.7892,19.8051,103200.0
2014-03-05 15:00:00,24.92,24.92,24.91,24.92,147000.0,19.8051,19.8051,19.7971,19.8051,147000.0
2014-03-05 15:05:00,24.92,24.94,24.92,24.93,193500.0,19.8051,19.821,19.8051,19.813,193500.0
2014-03-05 15:10:00,24.94,24.94,24.93,24.94,189900.0,19.821,19.821,19.813,19.821,189900.0
2014-03-05 15:15:00,24.94,24.96,24.94,24.96,173700.0,19.821,19.8369,19.821,19.8369,173700.0
2014-03-05 15:20:00,24.96,24.97,24.95,24.95,133200.0,19.8369,19.8448,19.8289,19.8289,133200.0
2014-03-05 15:25:00,24.96,24.96,24.93,24.95,198900.0,19.8369,19.8369,19.813,19.8289,198900.0
2014-03-05 15:30:00,24.95,24.95,24.93,24.95,117900.0,19.8289,19.8289,19.813,19.8289,117900.0
2014-03-05 15:35:00,24.94,24.96,24.93,24.96,262500.0,19.821,19.8369,19.813,19.8369,262500.0
2014-03-05 15:40:00,24.96,24.96,24.94,24.94,165900.0,19.8369,19.8369,19.821,19.821,165900.0
2014-03-05 15:45:00,24.94,24.96,24.94,24.96,209100.0,19.821,19.8369,19.821,19.8369,209100.0
2014-03-05 15:50:00,24.96,24.96,24.94,24.95,311400.0,19.8369,19.8369,19.821,19.8289,311400.0
2014-03-05 15:55:00,24.95,24.95,24.93,24.93,739800.0,19.8289,19.8289,19.813,19.813,739800.0
2014-03-06 09:30:00,24.95,24.96,24.84,24.84,456600.0,19.8289,19.8369,19.7415,19.7415,456600.0
2014-03-06 09:35:00,24.84,24.88,24.84,24.86,212100.0,19.7415,19.7733,19.7415,19.7574,212100.0
2014-03-06 09:40:00,24.86,24.91,24.86,24.86,206100.0,19.7574,19.7971,19.7574,19.7574,206100.0
2014-03-06 09:45:00,24.86,24.86,24.84,24.84,292800.0,19.7574,19.7574,19.7415,19.7415,292800.0
2014-03-06 09:50:00,24.85,24.88,24.85,24.87,309000.0,19.7495,19.7733,19.7495,19.7654,309000.0
2014-03-06 09:55:00,24.87,24.88,24.86,24.88,157500.0,19.7654,19.7733,19.7574,19.7733,157500.0
2014-03-06 10:00:00,24.89,24.89,24.85,24.86,167100.0,19.7813,19.7813,19.7495,19.7574,167100.0
2014-03-06 10:05:00,24.85,24.87,24.84,24.87,403500.0,19.7495,19.7654,19.7415,19.7654,403500.0
2014-03-06 10:10:00,24.87,24.87,24.84,24.85,167700.0,19.7654,19.7654,19.7415,19.7495,167700.0
2014-03-06 10:15:00,24.84,24.86,24.84,24.85,232800.0,19.7415,19.7574,19.7415,19.7495,232800.0
2014-03-06 10:20:00,24.85,24.86,24.84,24.86,164400.0,19.7495,19.7574,19.7415,19.7574,164400.0
2014-03-06 10:25:00,24.86,24.89,24.85,24.89,189900.0,19.7574,19.7813,19.7495,19.7813,189900.0
2014-03-06 10:30:00,24.89,24.9,24.88,24.88,103500.0,19.7813,19.7892,19.7733,19.7733,103500.0
2014-03-06 10:35:00,24.88,24.89,24.88,24.88,82500.0,19.7733,19.7813,19.7733,19.7733,82500.0
2014-03-06 10:40:00,24.88,24.89,24.88,24.89,108300.0,19.7733,19.7813,19.7733,19.7813,108300.0
2014-03-06 10:45:00,24.89,24.91,24.88,24.91,107100.0,19.7813,19.7971,19.7733,19.7971,107100.0
2014-03-06 10:50:00,24.91,24.94,24.9,24.93,214200.0,19.7971,19.821,19.7892,19.813,214200.0
2014-03-06 10:55:00,24.93,24.95,24.92,24.95,293400.0,19.813,19.8289,19.8051,19.8289,293400.0
2014-03-06 11:00:00,24.94,24.95,24.94,24.95,114000.0,19.821,19.8289,19.821,19.8289,114000.0
2014-03-06 11:05:00,24.95,24.95,24.94,24.95,153600.0,19.8289,19.8289,19.821,19.8289,153600.0
2014-03-06 11:10:00,24.95,24.96,24.95,24.96,241200.0,19.8289,19.8369,19.8289,19.8369,241200.0
2014-03-06 11:15:00,24.95,24.96,24.94,24.95,157500.0,19.8289,19.8369,19.821,19.8289,157500.0
2014-03-06 11:20:00,24.95,24.97,24.95,24.95,141300.0,19.8289,19.8448,19.8289,19.8289,141300.0
2014-03-06 11:25:00,24.95,24.95,24.93,24.94,123300.0,19.8289,19.8289,19.813,19.821,123300.0
2014-03-06 11:30:00,24.94,24.96,24.94,24.96,117900.0,19.821,19.8369,19.821,19.8369,117900.0
2014-03-06 11:35:00,24.96,24.96,24.95,24.95,52800.0,19.8369,19.8369,19.8289,19.8289,52800.0
2014-03-06 11:40:00,24.95,24.97,24.95,24.96,55500.0,19.8289,19.8448,19.8289,19.8369,55500.0
2014-03-06 11:45:00,24.96,24.98,24.96,24.97,92400.0,19.8369,19.8528,19.8369,19.8448,92400.0
2014-03-06 11:50:00,24.98,24.99,24.96,24.97,181500.0,19.8528,19.8607,19.8369,19.8448,181500.0
2014-03-06 11:55:00,24.97,24.99,24.97,24.98,53700.0,19.8448,19.8607,19.8448,19.8528,53700.0
2014-03-06 12:00:00,24.98,25.0,24.98,24.99,160800.0,19.8528,19.8687,19.8528,19.8607,160800.0
2014-03-06 12:05:00,24.99,25.0,24.99,25.0,99000.0,19.8607,19.8687,19.8607,19.8687,99000.0
2014-03-06 12:10:00,25.0,25.01,24.99,25.01,78300.0,19.8687,19.8766,19.8607,19.8766,78300.0
2014-03-06 12:15:00,25.01,25.01,25.0,25.0,182700.0,19.8766,19.8766,19.8687,19.8687,182700.0
2014-03-06 12:20:00,25.0,25.0,24.99,25.0,92100.0,19.8687,19.8687,19.8607,19.8687,92100.0
2014-03-06 12:25:00,25.0,25.01,24.99,25.0,81300.0,19.8687,19.8766,19.8607,19.8687,81300.0
2014-03-06 12:30:00,25.0,25.02,25.0,25.02,145200.0,19.8687,19.8846,19.8687,19.8846,145200.0
2014-03-06 12:35:00,25.02,25.02,24.99,25.01,117900.0,19.8846,19.8846,19.8607,19.8766,117900.0
2014-03-06 12:40:00,25.0,25.01,24.99,24.99,67200.0,19.8687,19.8766,19.8607,19.8607,67200.0
2014-03-06 12:45:00,24.99,25.0,24.98,24.98,45600.0,19.8607,19.8687,19.8528,19.8528,45600.0
2014-03-06 12:50:00,24.98,25.0,24.98,24.99,77400.0,19.8528,19.8687,19.8528,19.8607,77400.0
2014-03-06 12:55:00,24.98,24.98,24.97,24.97,70500.0,19.8528,19.8528,19.8448,19.8448,70500.0
2014-03-06 13:00:00,24.97,24.99,24.96,24.97,122700.0,19.8448,19.8607,19.8369,19.8448,122700.0
2014-03-06 13:05:00,24.97,24.98,24.97,24.98,52200.0,19.8448,19.8528,19.8448,19.8528,52200.0
2014-03-06 13:10:00,24.98,24.98,24.96,24.97,48300.0,19.8528,19.8528,19.8369,19.8448,48300.0
2014-03-06 13:15:00,24.97,24.97,24.95,24.95,75600.0,19.8448,19.8448,19.8289,19.8289,75600.0
2014-03-06 13:20:00,24.95,24.96,24.95,24.96,72900.0,19.8289,19.8369,19.8289,19.8369,72900.0
2014-03-06 13:25:00,24.96,24.98,24.96,24.97,63900.0,19.8369,19.8528,19.8369,19.8448,63900.0
2014-03-06 13:30:00,24.97,24.98,24.96,24.97,74100.0,19.8448,19.8528,19.8369,19.8448,74100.0
2014-03-06 13:35:00,24.96,24.99,24.96,24.99,85800.0,19.8369,19.8607,19.8369,19.8607,85800.0
2014-03-06 13:40:00,24.99,25.0,24.98,24.99,105600.0,19.8607,19.8687,19.8528,19.8607,105600.0
2014-03-06 13:45:00,24.99,25.0,24.98,24.99,130800.0,19.8607,19.8687,19.8528,19.8607,130800.0
2014-03-06 13:50:00,24.99,25.0,24.98,24.98,133500.0,19.8607,19.8687,19.8528,19.8528,133500.0
2014-03-06 13:55:00,24.98,24.99,24.98,24.99,111300.0,19.8528,19.8607,19.8528,19.8607,111300.0
2014-03-06 14:00:00,24.99,25.01,24.98,25.01,128400.0,19.8607,19.8766,19.8528,19.8766,128400.0
2014-03-06 14:05:00,25.01,25.02,25.0,25.0,126600.0,19.8766,19.8846,19.8687,19.8687,126600.0
2014-03-06 14:10:00,25.01,25.02,24.99,25.01,88800.0,19.8766,19.8846,19.8607,19.8766,88800.0
2014-03-06 14:15:00,25.02,25.02,25.0,25.02,71100.0,19.8846,19.8846,19.8687,19.8846,71100.0
2014-03-06 14:20:00,25.01,25.02,25.01,25.01,107400.0,19.8766,19.8846,19.8766,19.8766,107400.0
2014-03-06 14:25:00,25.01,25.02,25.0,25.02,141600.0,19.8766,19.8846,19.8687,19.8846,141600.0
2014-03-06 14:30:00,25.02,25.02,25.01,25.02,83700.0,19.8846,19.8846,19.8766,19.8846,83700.0
2014-03-06 14:35:00,25.02,25.02,25.0,25.01,234000.0,19.8846,19.8846,19.8687,19.8766,234000.0
2014-03-06 14:40:00,25.01,25.02,25.01,25.01,103800.0,19.8766,19.8846,19.8766,19.8766,103800.0
2014-03-06 14:45:00,25.01,25.03,25.01,25.03,137400.0,19.8766,19.8925,19.8766,19.8925,137400.0
2014-03-06 14:50:00,25.03,25.04,25.0,25.01,197700.0,19.8925,19.9005,19.8687,19.8766,197700.0
2014-03-06 14:55:00,25.01,25.01,24.99,25.0,102600.0,19.8766,19.8766,19.8607,19.8687,102600.0
2014-03-06 15:00:00,25.0,25.01,24.98,24.99,132000.0,19.8687,19.8766,19.8528,19.8607,132000.0
2014-03-06 15:05:00,24.99,24.99,24.98,24.98,104100.0,19.8607,19.8607,19.8528,19.8528,104100.0
2014-03-06 15:10:00,24.98,24.99,24.98,24.99,95400.0,19.8528,19.8607,19.8528,19.8607,95400.0
2014-03-06 15:15:00,24.99,25.0,24.99,24.99,93600.0,19.8607,19.8687,19.8607,19.8607,93600.0
2014-03-06 15:20:00,24.99,24.99,24.97,24.98,139500.0,19.8607,19.8607,19.8448,19.8528,139500.0
2014-03-06 15:25:00,24.98,25.0,24.98,24.99,108900.0,19.8528,19.8687,19.8528,19.8607,108900.0
2014-03-06 15:30:00,24.99,25.0,24.98,24.98,206400.0,19.8607,19.8687,19.8528,19.8528,206400.0
2014-03-06 15:35:00,24.98,24.99,24.98,24.98,312300.0,19.8528,19.8607,19.8528,19.8528,312300.0
2014-03-06 15:40:00,24.98,24.99,24.96,24.97,323100.0,19.8528,19.8607,19.8369,19.8448,323100.0
2014-03-06 15:45:00,24.97,24.97,24.95,24.95,323400.0,19.8448,19.8448,19.8289,19.8289,323400.0
2014-03-06 15:50:00,24.96,24.96,24.95,24.96,639600.0,19.8369,19.8369,19.8289,19.8369,639600.0
2014-03-06 15:55:00,24.95,24.97,24.95,24.97,884400.0,19.8289,19.8448,19.8289,19.8448,884400.0
2014-03-07 09:30:00,24.98,24.99,24.84,24.88,1115100.0,19.9806,19.9886,19.8686,19.9006,1115100.0
2014-03-07 09:35:00,24.88,24.93,24.87,24.87,410400.0,19.9006,19.9406,19.8926,19.8926,410400.0
2014-03-07 09:40:00,24.87,24.91,24.87,24.91,399900.0,19.8926,19.9246,19.8926,19.9246,399900.0
2014-03-07 09:45:00,24.91,24.93,24.89,24.93,445800.0,19.9246,19.9406,19.9086,19.9406,445800.0
2014-03-07 09:50:00,24.93,24.96,24.89,24.95,319500.0,19.9406,19.9646,19.9086,19.9566,319500.0
2014-03-07 09:55:00,24.95,24.96,24.94,24.96,170100.0,19.9566,19.9646,19.9486,19.9646,170100.0
2014-03-07 10:00:00,24.96,24.96,24.93,24.95,161100.0,19.9646,19.9646,19.9406,19.9566,161100.0
2014-03-07 10:05:00,24.96,24.96,24.93,24.95,242100.0,19.9646,19.9646,19.9406,19.9566,242100.0
2014-03-07 10:10:00,24.95,24.96,24.93,24.96,255300.0,19.9566,19.9646,19.9406,19.9646,255300.0
2014-03-07 10:15:00,24.96,24.96,24.9,24.9,300600.0,19.9646,19.9646,19.9166,19.9166,300600.0
2014-03-07 10:20:00,24.9,24.91,24.87,24.87,276000.0,19.9166,19.9246,19.8926,19.8926,276000.0
2014-03-07 10:25:00,24.87,24.89,24.87,24.88,245700.0,19.8926,19.9086,19.8926,19.9006,245700.0
2014-03-07 10:30:00,24.88,24.91,24.87,24.87,228000.0,19.9006,19.9246,19.8926,19.8926,228000.0
2014-03-07 10:35:00,24.87,24.89,24.85,24.86,263100.0,19.8926,19.9086,19.8766,19.8846,263100.0
2014-03-07 10:40:00,24.85,24.87,24.84,24.84,218700.0,19.8766,19.8926,19.8686,19.8686,218700.0
2014-03-07 10:45:00,24.84,24.85,24.81,24.85,343500.0,19.8686,19.8766,19.8446,19.8766,343500.0
2014-03-07 10:50:00,24.85,24.85,24.82,24.83,272700.0,19.8766,19.8766,19.8526,19.8606,272700.0
2014-03-07 10:55:00,24.83,24.83,24.81,24.82,157800.0,19.8606,19.8606,19.8446,19.8526,157800.0
2014-03-07 11:00:00,24.83,24.83,24.79,24.8,182400.0,19.8606,19.8606,19.8286,19.8366,182400.0
2014-03-07 11:05:00,24.8,24.83,24.79,24.82,156000.0,19.8366,19.8606,19.8286,19.8526,156000.0
2014-03-07 11:10:00,24.82,24.82,24.8,24.8,120000.0,19.8526,19.8526,19.8366,19.8366,120000.0
2014-03-07 11:15:00,24.8,24.82,24.79,24.81,104400.0,19.8366,19.8526,19.8286,19.8446,104400.0
2014-03-07 11:20:00,24.81,24.82,24.8,24.82,106800.0,19.8446,19.8526,19.8366,19.8526,106800.0
2014-03-07 11:25:00,24.82,24.82,24.81,24.82,89700.0,19.8526,19.8526,19.8446,19.8526,89700.0
2014-03-07 11:30:00,24.82,24.82,24.81,24.82,137400.0,19.8526,19.8526,19.8446,19.8526,137400.0
2014-03-07 11:35:00,24.82,24.83,24.81,24.82,101400.0,19.8526,19.8606,19.8446,19.8526,101400.0
2014-03-07 11:40:00,24.82,24.83,24.82,24.83,150900.0,19.8526,19.8606,19.8526,19.8606,150900.0
2014-03-07 11:45:00,24.83,24.83,24.83,24.83,86100.0,19.8606,19.8606,19.8606,19.8606,86100.0
2014-03-07 11:50:00,24.83,24.83,24.82,24.82,78900.0,19.8606,19.8606,19.8526,19.8526,78900.0
2014-03-07 11:55:00,24.82,24.84,24.82,24.83,341100.0,19.8526,19.8686,19.8526,19.8606,341100.0
2014-03-07 12:00:00,24.83,24.83,24.82,24.82,58200.0,19.8606,19.8606,19.8526,19.8526,58200.0
2014-03-07 12:05:00,24.82,24.83,24.81,24.82,77700.0,19.8526,19.8606,19.8446,19.8526,77700.0
2014-03-07 12:10:00,24.82,24.84,24.82,24.83,108300.0,19.8526,19.8686,19.8526,19.8606,108300.0
2014-03-07 12:15:00,24.83,24.84,24.82,24.83,99900.0,19.8606,19.8686,19.8526,19.8606,99900.0
2014-03-07 12:20:00,24.82,24.84,24.82,24.83,110100.0,19.8526,19.8686,19.8526,19.8606,110100.0
2014-03-07 12:25:00,24.83,24.84,24.83,24.83,109800.0,19.8606,19.8686,19.8606,19.8606,109800.0
2014-03-07 12:30:00,24.83,24.83,24.82,24.83,93600.0,19.8606,19.8606,19.8526,19.8606,93600.0
2014-03-07 12:35:00,24.83,24.84,24.82,24.83,66600.0,19.8606,19.8686,19.8526,19.8606,66600.0
2014-03-07 12:40:00,24.84,24.84,24.82,24.82,62100.0,19.8686,19.8686,19.8526,19.8526,62100.0
2014-03-07 12:45:00,24.82,24.82,24.81,24.82,45900.0,19.8526,19.8526,19.8446,19.8526,45900.0
2014-03-07 12:50:00,24.82,24.83,24.82,24.83,83400.0,19.8526,19.8606,19.8526,19.8606,83400.0
2014-03-07 12:55:00,24.83,24.83,24.82,24.82,61500.0,19.8606,19.8606,19.8526,19.8526,61500.0
2014-03-07 13:00:00,24.82,24.82,24.8,24.8,83100.0,19.8526,19.8526,19.8366,19.8366,83100.0
2014-03-07 13:05:00,24.8,24.82,24.8,24.81,63000.0,19.8366,19.8526,19.8366,19.8446,63000.0
2014-03-07 13:10:00,24.81,24.82,24.8,24.81,54000.0,19.8446,19.8526,19.8366,19.8446,54000.0
2014-03-07 13:15:00,24.81,24.83,24.8,24.82,87000.0,19.8446,19.8606,19.8366,19.8526,87000.0
2014-03-07 13:20:00,24.82,24.83,24.82,24.82,33300.0,19.8526,19.8606,19.8526,19.8526,33300.0
2014-03-07 13:25:00,24.82,24.82,24.81,24.81,39300.0,19.8526,19.8526,19.8446,19.8446,39300.0
2014-03-07 13:30:00,24.81,24.83,24.81,24.83,34200.0,19.8446,19.8606,19.8446,19.8606,34200.0
2014-03-07 13:35:00,24.83,24.83,24.8,24.82,103200.0,19.8606,19.8606,19.8366,19.8526,103200.0
2014-03-07 13:40:00,24.82,24.83,24.82,24.82,83100.0,19.8526,19.8606,19.8526,19.8526,83100.0
2014-03-07 13:45:00,24.83,24.83,24.82,24.82,40500.0,19.8606,19.8606,19.8526,19.8526,40500.0
2014-03-07 13:50:00,24.82,24.83,24.82,24.82,71700.0,19.8526,19.8606,19.8526,19.8526,71700.0
2014-03-07 13:55:00,24.82,24.84,24.82,24.83,95100.0,19.8526,19.8686,19.8526,19.8606,95100.0
2014-03-07 14:00:00,24.82,24.85,24.82,24.84,80700.0,19.8526,19.8766,19.8526,19.8686,80700.0
2014-03-07 14:05:00,24.84,24.85,24.82,24.83,75600.0,19.8686,19.8766,19.8526,19.8606,75600.0
2014-03-07 14:10:00,24.83,24.85,24.82,24.84,99300.0,19.8606,19.8766,19.8526,19.8686,99300.0
2014-03-07 14:15:00,24.84,24.84,24.83,24.83,62100.0,19.8686,19.8686,19.8606,19.8606,62100.0
2014-03-07 14:20:00,24.83,24.83,24.81,24.83,107400.0,19.8606,19.8606,19.8446,19.8606,107400.0
2014-03-07 14:25:00,24.83,24.84,24.82,24.83,62700.0,19.8606,19.8686,19.8526,19.8606,62700.0
2014-03-07 14:30:00,24.84,24.85,24.83,24.84,111900.0,19.8686,19.8766,19.8606,19.8686,111900.0
2014-03-07 14:35:00,24.84,24.85,24.83,24.84,97500.0,19.8686,19.8766,19.8606,19.8686,97500.0
2014-03-07 14:40:00,24.85,24.85,24.83,24.83,78900.0,19.8766,19.8766,19.8606,19.8606,78900.0
2014-03-07 14:45:00,24.83,24.85,24.82,24.85,94800.0,19.8606,19.8766,19.8526,19.8766,94800.0
2014-03-07 14:50:00,24.85,24.86,24.85,24.86,102300.0,19.8766,19.8846,19.8766,19.8846,102300.0
2014-03-07 14:55:00,24.86,24.86,24.85,24.85,115800.0,19.8846,19.8846,19.8766,19.8766,115800.0
2014-03-07 15:00:00,24.85,24.85,24.83,24.83,119400.0,19.8766,19.8766,19.8606,19.8606,119400.0
2014-03-07 15:05:00,24.83,24.84,24.83,24.84,78300.0,19.8606,19.8686,19.8606,19.8686,78300.0
2014-03-07 15:10:00,24.84,24.85,24.84,24.84,74700.0,19.8686,19.8766,19.8686,19.8686,74700.0
2014-03-07 15:15:00,24.85,24.85,24.84,24.85,99600.0,19.8766,19.8766,19.8686,19.8766,99600.0
2014-03-07 15:20:00,24.85,24.85,24.83,24.84,131100.0,19.8766,19.8766,19.8606,19.8686,131100.0
2014-03-07 15:25:00,24.84,24.85,24.84,24.84,105300.0,19.8686,19.8766,19.8686,19.8686,105300.0
2014-03-07 15:30:00,24.84,24.84,24.81,24.81,180000.0,19.8686,19.8686,19.8446,19.8446,180000.0
2014-03-07 15:35:00,24.82,24.82,24.81,24.82,219600.0,19.8526,19.8526,19.8446,19.8526,219600.0
2014-03-07 15:40:00,24.82,24.84,24.81,24.84,131400.0,19.8526,19.8686,19.8446,19.8686,131400.0
2014-03-07 15:45:00,24.84,24.84,24.82,24.83,261000.0,19.8686,19.8686,19.8526,19.8606,261000.0
2014-03-07 15:50:00,24.83,24.85,24.83,24.85,288300.0,19.8606,19.8766,19.8606,19.8766,288300.0
2014-03-07 15:55:00,24.85,24.86,24.85,24.85,773400.0,19.8766,19.8846,19.8766,19.8766,773400.0
2014-03-10 09:30:00,24.84,24.87,24.73,24.73,523200.0,19.8686,19.8926,19.7806,19.7806,523200.0
2014-03-10 09:35:00,24.74,24.75,24.71,24.72,341400.0,19.7886,19.7966,19.7646,19.7726,341400.0
2014-03-10 09:40:00,24.72,24.73,24.7,24.72,169800.0,19.7726,19.7806,19.7566,19.7726,169800.0
2014-03-10 09:45:00,24.72,24.73,24.71,24.73,245700.0,19.7726,19.7806,19.7646,19.7806,245700.0
2014-03-10 09:50:00,24.73,24.77,24.72,24.76,204300.0,19.7806,19.8126,19.7726,19.8046,204300.0
2014-03-10 09:55:00,24.75,24.77,24.73,24.74,163800.0,19.7966,19.8126,19.7806,19.7886,163800.0
2014-03-10 10:00:00,24.74,24.75,24.72,24.73,170100.0,19.7886,19.7966,19.7726,19.7806,170100.0
2014-03-10 10:05:00,24.72,24.74,24.7,24.72,252900.0,19.7726,19.7886,19.7566,19.7726,252900.0
2014-03-10 10:10:00,24.71,24.72,24.7,24.7,231000.0,19.7646,19.7726,19.7566,19.7566,231000.0
2014-03-10 10:15:00,24.7,24.71,24.69,24.69,320400.0,19.7566,19.7646,19.7486,19.7486,320400.0
2014-03-10 10:20:00,24.69,24.7,24.69,24.7,129600.0,19.7486,19.7566,19.7486,19.7566,129600.0
2014-03-10 10:25:00,24.7,24.71,24.69,24.71,244500.0,19.7566,19.7646,19.7486,19.7646,244500.0
2014-03-10 10:30:00,24.71,24.73,24.71,24.73,84000.0,19.7646,19.7806,19.7646,19.7806,84000.0
2014-03-10 10:35:00,24.73,24.78,24.73,24.76,105600.0,19.7806,19.8206,19.7806,19.8046,105600.0
2014-03-10 10:40:00,24.76,24.76,24.72,24.73,249000.0,19.8046,19.8046,19.7726,19.7806,249000.0
2014-03-10 10:45:00,24.73,24.75,24.73,24.73,124200.0,19.7806,19.7966,19.7806,19.7806,124200.0
2014-03-10 10:50:00,24.73,24.74,24.71,24.72,183300.0,19.7806,19.7886,19.7646,19.7726,183300.0
2014-03-10 10:55:00,24.72,24.72,24.7,24.7,147300.0,19.7726,19.7726,19.7566,19.7566,147300.0
2014-03-10 11:00:00,24.7,24.7,24.68,24.69,186000.0,19.7566,19.7566,19.7406,19.7486,186000.0
2014-03-10 11:05:00,24.69,24.72,24.68,24.71,200100.0,19.7486,19.7726,19.7406,19.7646,200100.0
2014-03-10 11:10:00,24.72,24.72,24.7,24.71,175500.0,19.7726,19.7726,19.7566,19.7646,175500.0
2014-03-10 11:15:00,24.71,24.72,24.7,24.71,222000.0,19.7646,19.7726,19.7566,19.7646,222000.0
2014-03-10 11:20:00,24.71,24.72,24.7,24.72,227100.0,19.7646,19.7726,19.7566,19.7726,227100.0
2014-03-10 11:25:00,24.72,24.74,24.72,24.73,140700.0,19.7726,19.7886,19.7726,19.7806,140700.0
2014-03-10 11:30:00,24.72,24.74,24.72,24.74,272400.0,19.7726,19.7886,19.7726,19.7886,272400.0
2014-03-10 11:35:00,24.74,24.75,24.72,24.73,83700.0,19.7886,19.7966,19.7726,19.7806,83700.0
2014-03-10 11:40:00,24.73,24.74,24.73,24.73,45600.0,19.7806,19.7886,19.7806,19.7806,45600.0
2014-03-10 11:45:00,24.73,24.74,24.73,24.73,86700.0,19.7806,19.7886,19.7806,19.7806,86700.0
2014-03-10 11:50:00,24.73,24.73,24.72,24.73,69300.0,19.7806,19.7806,19.7726,19.7806,69300.0
2014-03-10 11:55:00,24.73,24.74,24.72,24.72,97800.0,19.7806,19.7886,19.7726,19.7726,97800.0
2014-03-10 12:00:00,24.72,24.73,24.71,24.72,102600.0,19.7726,19.7806,19.7646,19.7726,102600.0
2014-03-10 12:05:00,24.72,24.73,24.71,24.72,83400.0,19.7726,19.7806,19.7646,19.7726,83400.0
2014-03-10 12:10:00,24.73,24.73,24.71,24.72,107700.0,19.7806,19.7806,19.7646,19.7726,107700.0
2014-03-10 12:15:00,24.72,24.74,24.72,24.73,111600.0,19.7726,19.7886,19.7726,19.7806,111600.0
2014-03-10 12:20:00,24.74,24.74,24.72,24.72,67200.0,19.7886,19.7886,19.7726,19.7726,67200.0
2014-03-10 12:25:00,24.72,24.73,24.71,24.73,200100.0,19.7726,19.7806,19.7646,19.7806,200100.0
2014-03-10 12:30:00,24.73,24.74,24.73,24.74,107700.0,19.7806,19.7886,19.7806,19.7886,107700.0
2014-03-10 12:35:00,24.73,24.73,24.73,24.73,91500.0,19.7806,19.7806,19.7806,19.7806,91500.0
2014-03-10 12:40:00,24.73,24.73,24.72,24.73,113700.0,19.7806,19.7806,19.7726,19.7806,113700.0
2014-03-10 12:45:00,24.72,24.73,24.71,24.71,115200.0,19.7726,19.7806,19.7646,19.7646,115200.0
2014-03-10 12:50:00,24.71,24.73,24.71,24.72,95100.0,19.7646,19.7806,19.7646,19.7726,95100.0
2014-03-10 12:55:00,24.73,24.73,24.7,24.71,238200.0,19.7806,19.7806,19.7566,19.7646,238200.0
2014-03-10 13:00:00,24.72,24.73,24.71,24.72,61500.0,19.7726,19.7806,19.7646,19.7726,61500.0
2014-03-10 13:05:00,24.72,24.74,24.72,24.74,73800.0,19.7726,19.7886,19.7726,19.7886,73800.0
2014-03-10 13:10:00,24.74,24.74,24.73,24.73,33900.0,19.7886,19.7886,19.7806,19.7806,33900.0
2014-03-10 13:15:00,24.74,24.74,24.73,24.73,71400.0,19.7886,19.7886,19.7806,19.7806,71400.0
2014-03-10 13:20:00,24.73,24.74,24.73,24.73,63600.0,19.7806,19.7886,19.7806,19.7806,63600.0
2014-03-10 13:25:00,24.73,24.74,24.72,24.74,45600.0,19.7806,19.7886,19.7726,19.7886,45600.0
2014-03-10 13:30:00,24.74,24.74,24.72,24.72,76200.0,19.7886,19.7886,19.7726,19.7726,76200.0
2014-03-10 13:35:00,24.73,24.74,24.72,24.73,280800.0,19.7806,19.7886,19.7726,19.7806,280800.0
2014-03-10 13:40:00,24.73,24.73,24.72,24.72,44100.0,19.7806,19.7806,19.7726,19.7726,44100.0
2014-03-10 13:45:00,24.73,24.73,24.72,24.73,50700.0,19.7806,19.7806,19.7726,19.7806,50700.0
2014-03-10 13:50:00,24.73,24.73,24.72,24.73,38400.0,19.7806,19.7806,19.7726,19.7806,38400.0
2014-03-10 13:55:00,24.73,24.75,24.72,24.74,57300.0,19.7806,19.7966,19.7726,19.7886,57300.0
2014-03-10 14:00:00,24.74,24.74,24.73,24.73,104400.0,19.7886,19.7886,19.7806,19.7806,104400.0
2014-03-10 14:05:00,24.73,24.74,24.73,24.74,76800.0,19.7806,19.7886,19.7806,19.7886,76800.0
2014-03-10 14:10:00,24.74,24.75,24.73,24.74,66900.0,19.7886,19.7966,19.7806,19.7886,66900.0
2014-03-10 14:15:00,24.75,24.75,24.73,24.74,36000.0,19.7966,19.7966,19.7806,19.7886,36000.0
2014-03-10 14:20:00,24.74,24.75,24.74,24.74,49200.0,19.7886,19.7966,19.7886,19.7886,49200.0
2014-03-10 14:25:00,24.74,24.75,24.73,24.75,38700.0,19.7886,19.7966,19.7806,19.7966,38700.0
2014-03-10 14:30:00,24.75,24.75,24.74,24.75,42300.0,19.7966,19.7966,19.7886,19.7966,42300.0
2014-03-10 14:35:00,24.75,24.75,24.74,24.74,46800.0,19.7966,19.7966,19.7886,19.7886,46800.0
2014-03-10 14:40:00,24.74,24.75,24.74,24.74,27900.0,19.7886,19.7966,19.7886,19.7886,27900.0
2014-03-10 14:45:00,24.74,24.75,24.74,24.75,105600.0,19.7886,19.7966,19.7886,19.7966,105600.0
2014-03-10 14:50:00,24.75,24.76,24.74,24.76,101100.0,19.7966,19.8046,19.7886,19.8046,101100.0
2014-03-10 14:55:00,24.76,24.76,24.74,24.76,93000.0,19.8046,19.8046,19.7886,19.8046,93000.0
2014-03-10 15:00:00,24.75,24.76,24.74,24.75,63300.0,19.7966,19.8046,19.7886,19.7966,63300.0
2014-03-10 15:05:00,24.75,24.76,24.75,24.76,85500.0,19.7966,19.8046,19.7966,19.8046,85500.0
2014-03-10 15:10:00,24.75,24.75,24.74,24.75,92400.0,19.7966,19.7966,19.7886,19.7966,92400.0
2014-03-10 15:15:00,24.75,24.76,24.74,24.74,90300.0,19.7966,19.8046,19.7886,19.7886,90300.0
2014-03-10 15:20:00,24.74,24.75,24.74,24.75,58500.0,19.7886,19.7966,19.7886,19.7966,58500.0
2014-03-10 15:25:00,24.75,24.76,24.75,24.76,123900.0,19.7966,19.8046,19.7966,19.8046,123900.0
2014-03-10 15:30:00,24.76,24.78,24.75,24.78,402600.0,19.8046,19.8206,19.7966,19.8206,402600.0
2014-03-10 15:35:00,24.78,24.79,24.77,24.78,206100.0,19.8206,19.8286,19.8126,19.8206,206100.0
2014-03-10 15:40:00,24.78,24.8,24.78,24.78,186900.0,19.8206,19.8366,19.8206,19.8206,186900.0
2014-03-10 15:45:00,24.78,24.81,24.78,24.8,234600.0,19.8206,19.8446,19.8206,19.8366,234600.0
2014-03-10 15:50:00,24.8,24.81,24.8,24.81,226500.0,19.8366,19.8446,19.8366,19.8446,226500.0
2014-03-10 15:55:00,24.81,24.81,24.79,24.81,703800.0,19.8446,19.8446,19.8286,19.8446,703800.0
2014-03-11 09:30:00,24.89,24.92,24.82,24.89,1052400.0,19.9086,19.9326,19.8526,19.9086,1052400.0
2014-03-11 09:35:00,24.9,24.92,24.88,24.88,105900.0,19.9166,19.9326,19.9006,19.9006,105900.0
2014-03-11 09:40:00,24.88,24.9,24.87,24.9,71100.0,19.9006,19.9166,19.8926,19.9166,71100.0
2014-03-11 09:45:00,24.9,24.9,24.87,24.89,92100.0,19.9166,19.9166,19.8926,19.9086,92100.0
2014-03-11 09:50:00,24.89,24.91,24.87,24.89,120600.0,19.9086,19.9246,19.8926,19.9086,120600.0
2014-03-11 09:55:00,24.89,24.89,24.88,24.88,78900.0,19.9086,19.9086,19.9006,19.9006,78900.0
2014-03-11 10:00:00,24.88,24.88,24.87,24.87,178800.0,19.9006,19.9006,19.8926,19.8926,178800.0
2014-03-11 10:05:00,24.87,24.88,24.87,24.87,129300.0,19.8926,19.9006,19.8926,19.8926,129300.0
2014-03-11 10:10:00,24.87,24.87,24.82,24.84,197400.0,19.8926,19.8926,19.8526,19.8686,197400.0
2014-03-11 10:15:00,24.84,24.84,24.81,24.83,71100.0,19.8686,19.8686,19.8446,19.8606,71100.0
2014-03-11 10:20:00,24.83,24.85,24.82,24.83,82500.0,19.8606,19.8766,19.8526,19.8606,82500.0
2014-03-11 10:25:00,24.84,24.85,24.84,24.85,82500.0,19.8686,19.8766,19.8686,19.8766,82500.0
2014-03-11 10:30:00,24.85,24.88,24.85,24.87,497400.0,19.8766,19.9006,19.8766,19.8926,497400.0
2014-03-11 10:35:00,24.88,24.88,24.86,24.87,131100.0,19.9006,19.9006,19.8846,19.8926,131100.0
2014-03-11 10:40:00,24.87,24.88,24.85,24.85,252900.0,19.8926,19.9006,19.8766,19.8766,252900.0
2014-03-11 10:45:00,24.85,24.86,24.83,24.84,105600.0,19.8766,19.8846,19.8606,19.8686,105600.0
2014-03-11 10:50:00,24.85,24.87,24.84,24.85,87300.0,19.8766,19.8926,19.8686,19.8766,87300.0
2014-03-11 10:55:00,24.85,24.86,24.83,24.83,123300.0,19.8766,19.8846,19.8606,19.8606,123300.0
2014-03-11 11:00:00,24.83,24.84,24.8,24.81,76800.0,19.8606,19.8686,19.8366,19.8446,76800.0
2014-03-11 11:05:00,24.8,24.81,24.79,24.79,235200.0,19.8366,19.8446,19.8286,19.8286,235200.0
2014-03-11 11:10:00,24.79,24.81,24.79,24.81,112800.0,19.8286,19.8446,19.8286,19.8446,112800.0
2014-03-11 11:15:00,24.81,24.81,24.78,24.78,117300.0,19.8446,19.8446,19.8206,19.8206,117300.0
2014-03-11 11:20:00,24.79,24.8,24.78,24.8,51000.0,19.8286,19.8366,19.8206,19.8366,51000.0
2014-03-11 11:25:00,24.8,24.8,24.78,24.78,101400.0,19.8366,19.8366,19.8206,19.8206,101400.0
2014-03-11 11:30:00,24.79,24.79,24.77,24.77,88500.0,19.8286,19.8286,19.8126,19.8126,88500.0
2014-03-11 11:35:00,24.78,24.8,24.77,24.79,120600.0,19.8206,19.8366,19.8126,19.8286,120600.0
2014-03-11 11:40:00,24.79,24.8,24.75,24.75,227100.0,19.8286,19.8366,19.7966,19.7966,227100.0
2014-03-11 11:45:00,24.75,24.77,24.75,24.76,184200.0,19.7966,19.8126,19.7966,19.8046,184200.0
2014-03-11 11:50:00,24.77,24.79,24.76,24.77,126300.0,19.8126,19.8286,19.8046,19.8126,126300.0
2014-03-11 11:55:00,24.77,24.78,24.76,24.77,148800.0,19.8126,19.8206,19.8046,19.8126,148800.0
2014-03-11 12:00:00,24.77,24.79,24.75,24.79,297000.0,19.8126,19.8286,19.7966,19.8286,297000.0
2014-03-11 12:05:00,24.79,24.79,24.75,24.76,192600.0,19.8286,19.8286,19.7966,19.8046,192600.0
2014-03-11 12:10:00,24.76,24.76,24.74,24.76,126000.0,19.8046,19.8046,19.7886,19.8046,126000.0
2014-03-11 12:15:00,24.76,24.76,24.74,24.75,193200.0,19.8046,19.8046,19.7886,19.7966,193200.0
2014-03-11 12:20:00,24.75,24.76,24.74,24.76,144000.0,19.7966,19.8046,19.7886,19.8046,144000.0
2014-03-11 12:25:00,24.76,24.77,24.74,24.75,95400.0,19.8046,19.8126,19.7886,19.7966,95400.0
2014-03-11 12:30:00,24.75,24.76,24.74,24.74,74400.0,19.7966,19.8046,19.7886,19.7886,74400.0
2014-03-11 12:35:00,24.74,24.96,24.73,24.91,2751600.0,19.7886,19.9646,19.7806,19.9246,2751600.0
2014-03-11 12:40:00,24.91,24.91,24.79,24.81,1389300.0,19.9246,19.9246,19.8286,19.8446,1389300.0
2014-03-11 12:45:00,24.81,24.87,24.81,24.86,1224300.0,19.8446,19.8926,19.8446,19.8846,1224300.0
2014-03-11 12:50:00,24.86,24.91,24.83,24.88,704400.0,19.8846,19.9246,19.8606,19.9006,704400.0
2014-03-11 12:55:00,24.88,24.9,24.88,24.89,156000.0,19.9006,19.9166,19.9006,19.9086,156000.0
2014-03-11 13:00:00,24.89,24.89,24.87,24.89,238800.0,19.9086,19.9086,19.8926,19.9086,238800.0
2014-03-11 13:05:00,24.89,24.9,24.85,24.88,283800.0,19.9086,19.9166,19.8766,19.9006,283800.0
2014-03-11 13:10:00,24.88,24.88,24.86,24.88,223800.0,19.9006,19.9006,19.8846,19.9006,223800.0
2014-03-11 13:15:00,24.88,24.89,24.87,24.87,371400.0,19.9006,19.9086,19.8926,19.8926,371400.0
2014-03-11 13:20:00,24.87,24.88,24.84,24.85,448200.0,19.8926,19.9006,19.8686,19.8766,448200.0
2014-03-11 13:25:00,24.85,24.88,24.85,24.87,205500.0,19.8766,19.9006,19.8766,19.8926,205500.0
2014-03-11 13:30:00,24.86,24.89,24.86,24.89,883200.0,19.8846,19.9086,19.8846,19.9086,883200.0
2014-03-11 13:35:00,24.89,24.91,24.89,24.91,240300.0,19.9086,19.9246,19.9086,19.9246,240300.0
2014-03-11 13:40:00,24.9,24.91,24.89,24.9,165600.0,19.9166,19.9246,19.9086,19.9166,165600.0
2014-03-11 13:45:00,24.9,24.91,24.89,24.9,198300.0,19.9166,19.9246,19.9086,19.9166,198300.0
2014-03-11 13:50:00,24.9,24.9,24.89,24.89,141000.0,19.9166,19.9166,19.9086,19.9086,141000.0
2014-03-11 13:55:00,24.9,24.9,24.89,24.9,235500.0,19.9166,19.9166,19.9086,19.9166,235500.0
2014-03-11 14:00:00,24.9,24.91,24.89,24.9,387600.0,19.9166,19.9246,19.9086,19.9166,387600.0
2014-03-11 14:05:00,24.91,24.91,24.9,24.9,300300.0,19.9246,19.9246,19.9166,19.9166,300300.0
2014-03-11 14:10:00,24.9,24.91,24.9,24.91,230400.0,19.9166,19.9246,19.9166,19.9246,230400.0
2014-03-11 14:15:00,24.91,24.91,24.89,24.9,240600.0,19.9246,19.9246,19.9086,19.9166,240600.0
2014-03-11 14:20:00,24.9,24.9,24.9,24.9,167400.0,19.9166,19.9166,19.9166,19.9166,167400.0
2014-03-11 14:25:00,24.9,24.9,24.89,24.89,197400.0,19.9166,19.9166,19.9086,19.9086,197400.0
2014-03-11 14:30:00,24.89,24.9,24.87,24.88,321600.0,19.9086,19.9166,19.8926,19.9006,321600.0
2014-03-11 14:35:00,24.89,24.91,24.88,24.9,186300.0,19.9086,19.9246,19.9006,19.9166,186300.0
2014-03-11 14:40:00,24.9,24.9,24.89,24.9,418200.0,19.9166,19.9166,19.9086,19.9166,418200.0
2014-03-11 14:45:00,24.9,24.93,24.9,24.93,174900.0,19.9166,19.9406,19.9166,19.9406,174900.0
2014-03-11 14:50:00,24.93,24.94,24.9,24.92,276000.0,19.9406,19.9486,19.9166,19.9326,276000.0
2014-03-11 14:55:00,24.92,24.93,24.91,24.92,224700.0,19.9326,19.9406,19.9246,19.9326,224700.0
2014-03-11 15:00:00,24.93,24.93,24.9,24.92,364500.0,19.9406,19.9406,19.9166,19.9326,364500.0
2014-03-11 15:05:00,24.92,24.94,24.9,24.91,492900.0,19.9326,19.9486,19.9166,19.9246,492900.0
2014-03-11 15:10:00,24.91,24.91,24.89,24.9,259200.0,19.9246,19.9246,19.9086,19.9166,259200.0
2014-03-11 15:15:00,24.9,24.93,24.9,24.91,234900.0,19.9166,19.9406,19.9166,19.9246,234900.0
2014-03-11 15:20:00,24.91,24.93,24.91,24.92,266100.0,19.9246,19.9406,19.9246,19.9326,266100.0
2014-03-11 15:25:00,24.93,24.93,24.91,24.92,373200.0,19.9406,19.9406,19.9246,19.9326,373200.0
2014-03-11 15:30:00,24.92,24.95,24.91,24.95,268800.0,19.9326,19.9566,19.9246,19.9566,268800.0
2014-03-11 15:35:00,24.95,24.96,24.92,24.92,384000.0,19.9566,19.9646,19.9326,19.9326,384000.0
2014-03-11 15:40:00,24.93,24.94,24.92,24.93,239100.0,19.9406,19.9486,19.9326,19.9406,239100.0
2014-03-11 15:45:00,24.93,24.95,24.92,24.95,749100.0,19.9406,19.9566,19.9326,19.9566,749100.0
2014-03-11 15:50:00,24.95,24.97,24.94,24.97,631500.0,19.9566,19.9726,19.9486,19.9726,631500.0
2014-03-11 15:55:00,24.97,24.99,24.96,24.97,1054200.0,19.9726,19.9886,19.9646,19.9726,1054200.0
2014-03-12 09:30:00,24.95,25.01,24.94,25.01,990000.0,19.9566,20.0045,19.9486,20.0045,990000.0
2014-03-12 09:35:00,25.01,25.14,25.01,25.1,1393200.0,20.0045,20.1085,20.0045,20.0765,1393200.0
2014-03-12 09:40:00,25.1,25.2,25.08,25.2,1074600.0,20.0765,20.1565,20.0605,20.1565,1074600.0
2014-03-12 09:45:00,25.19,25.2,25.16,25.2,883800.0,20.1485,20.1565,20.1245,20.1565,883800.0
2014-03-12 09:50:00,25.2,25.22,25.17,25.18,883200.0,20.1565,20.1725,20.1325,20.1405,883200.0
2014-03-12 09:55:00,25.18,25.19,25.14,25.14,415200.0,20.1405,20.1485,20.1085,20.1085,415200.0
2014-03-12 10:00:00,25.14,25.2,25.14,25.19,285600.0,20.1085,20.1565,20.1085,20.1485,285600.0
2014-03-12 10:05:00,25.19,25.2,25.17,25.2,692700.0,20.1485,20.1565,20.1325,20.1565,692700.0
2014-03-12 10:10:00,25.2,25.24,25.19,25.23,544200.0,20.1565,20.1885,20.1485,20.1805,544200.0
2014-03-12 10:15:00,25.23,25.25,25.22,25.23,434100.0,20.1805,20.1965,20.1725,20.1805,434100.0
2014-03-12 10:20:00,25.23,25.24,25.17,25.17,292200.0,20.1805,20.1885,20.1325,20.1325,292200.0
2014-03-12 10:25:00,25.17,25.17,25.14,25.16,435300.0,20.1325,20.1325,20.1085,20.1245,435300.0
2014-03-12 10:30:00,25.16,25.17,25.15,25.16,510900.0,20.1245,20.1325,20.1165,20.1245,510900.0
2014-03-12 10:35:00,25.16,25.17,25.12,25.15,323100.0,20.1245,20.1325,20.0925,20.1165,323100.0
2014-03-12 10:40:00,25.15,25.15,25.11,25.11,329100.0,20.1165,20.1165,20.0845,20.0845,329100.0
2014-03-12 10:45:00,25.11,25.11,25.05,25.05,658500.0,20.0845,20.0845,20.0365,20.0365,658500.0
2014-03-12 10:50:00,25.05,25.08,25.05,25.07,320700.0,20.0365,20.0605,20.0365,20.0525,320700.0
2014-03-12 10:55:00,25.07,25.09,25.06,25.08,335100.0,20.0525,20.0685,20.0445,20.0605,335100.0
2014-03-12 11:00:00,25.08,25.08,25.07,25.07,186000.0,20.0605,20.0605,20.0525,20.0525,186000.0
2014-03-12 11:05:00,25.07,25.09,25.07,25.08,246300.0,20.0525,20.0685,20.0525,20.0605,246300.0
2014-03-12 11:10:00,25.08,25.09,25.08,25.08,244800.0,20.0605,20.0685,20.0605,20.0605,244800.0
2014-03-12 11:15:00,25.08,25.09,25.08,25.08,174900.0,20.0605,20.0685,20.0605,20.0605,174900.0
2014-03-12 11:20:00,25.08,25.09,25.08,25.09,180600.0,20.0605,20.0685,20.0605,20.0685,180600.0
2014-03-12 11:25:00,25.09,25.11,25.09,25.09,139800.0,20.0685,20.0845,20.0685,20.0685,139800.0
2014-03-12 11:30:00,25.1,25.11,25.09,25.11,96900.0,20.0765,20.0845,20.0685,20.0845,96900.0
2014-03-12 11:35:00,25.11,25.14,25.11,25.14,165600.0,20.0845,20.1085,20.0845,20.1085,165600.0
2014-03-12 11:40:00,25.14,25.14,25.12,25.13,145200.0,20.1085,20.1085,20.0925,20.1005,145200.0
2014-03-12 11:45:00,25.13,25.13,25.12,25.13,133500.0,20.1005,20.1005,20.0925,20.1005,133500.0
2014-03-12 11:50:00,25.13,25.13,25.12,25.13,106200.0,20.1005,20.1005,20.0925,20.1005,106200.0
2014-03-12 11:55:00,25.13,25.13,25.11,25.11,133200.0,20.1005,20.1005,20.0845,20.0845,133200.0
2014-03-12 12:00:00,25.11,25.13,25.11,25.13,119400.0,20.0845,20.1005,20.0845,20.1005,119400.0
2014-03-12 12:05:00,25.13,25.13,25.12,25.12,65700.0,20.1005,20.1005,20.0925,20.0925,65700.0
2014-03-12 12:10:00,25.12,25.14,25.11,25.13,196200.0,20.0925,20.1085,20.0845,20.1005,196200.0
2014-03-12 12:15:00,25.13,25.14,25.11,25.13,361800.0,20.1005,20.1085,20.0845,20.1005,361800.0
2014-03-12 12:20:00,25.13,25.14,25.13,25.14,156000.0,20.1005,20.1085,20.1005,20.1085,156000.0
2014-03-12 12:25:00,25.13,25.13,25.11,25.12,109800.0,20.1005,20.1005,20.0845,20.0925,109800.0
2014-03-12 12:30:00,25.12,25.14,25.12,25.12,264600.0,20.0925,20.1085,20.0925,20.0925,264600.0
2014-03-12 12:35:00,25.12,25.14,25.12,25.14,140700.0,20.0925,20.1085,20.0925,20.1085,140700.0
2014-03-12 12:40:00,25.14,25.16,25.14,25.16,76800.0,20.1085,20.1245,20.1085,20.1245,76800.0
2014-03-12 12:45:00,25.16,25.18,25.16,25.17,197400.0,20.1245,20.1405,20.1245,20.1325,197400.0
2014-03-12 12:50:00,25.17,25.17,25.15,25.16,219000.0,20.1325,20.1325,20.1165,20.1245,219000.0
2014-03-12 12:55:00,25.16,25.18,25.16,25.17,193500.0,20.1245,20.1405,20.1245,20.1325,193500.0
2014-03-12 13:00:00,25.17,25.19,25.17,25.19,148500.0,20.1325,20.1485,20.1325,20.1485,148500.0
2014-03-12 13:05:00,25.19,25.2,25.19,25.2,171300.0,20.1485,20.1565,20.1485,20.1565,171300.0
2014-03-12 13:10:00,25.2,25.2,25.2,25.2,139200.0,20.1565,20.1565,20.1565,20.1565,139200.0
2014-03-12 13:15:00,25.2,25.21,25.2,25.2,132300.0,20.1565,20.1645,20.1565,20.1565,132300.0
2014-03-12 13:20:00,25.21,25.21,25.2,25.2,156300.0,20.1645,20.1645,20.1565,20.1565,156300.0
2014-03-12 13:25:00,25.21,25.22,25.2,25.21,164700.0,20.1645,20.1725,20.1565,20.1645,164700.0
2014-03-12 13:30:00,25.2,25.21,25.2,25.21,167100.0,20.1565,20.1645,20.1565,20.1645,167100.0
2014-03-12 13:35:00,25.2,25.21,25.19,25.19,153900.0,20.1565,20.1645,20.1485,20.1485,153900.0
2014-03-12 13:40:00,25.19,25.19,25.17,25.17,130800.0,20.1485,20.1485,20.1325,20.1325,130800.0
2014-03-12 13:45:00,25.17,25.17,25.17,25.17,59700.0,20.1325,20.1325,20.1325,20.1325,59700.0
2014-03-12 13:50:00,25.17,25.19,25.17,25.19,143400.0,20.1325,20.1485,20.1325,20.1485,143400.0
2014-03-12 13:55:00,25.19,25.2,25.18,25.19,174900.0,20.1485,20.1565,20.1405,20.1485,174900.0
2014-03-12 14:00:00,25.19,25.2,25.19,25.2,144600.0,20.1485,20.1565,20.1485,20.1565,144600.0
2014-03-12 14:05:00,25.2,25.22,25.19,25.19,172200.0,20.1565,20.1725,20.1485,20.1485,172200.0
2014-03-12 14:10:00,25.19,25.19,25.17,25.17,129300.0,20.1485,20.1485,20.1325,20.1325,129300.0
2014-03-12 14:15:00,25.17,25.17,25.15,25.15,145500.0,20.1325,20.1325,20.1165,20.1165,145500.0
2014-03-12 14:20:00,25.15,25.17,25.15,25.16,201900.0,20.1165,20.1325,20.1165,20.1245,201900.0
2014-03-12 14:25:00,25.16,25.16,25.14,25.15,413700.0,20.1245,20.1245,20.1085,20.1165,413700.0
2014-03-12 14:30:00,25.15,25.15,25.14,25.14,189000.0,20.1165,20.1165,20.1085,20.1085,189000.0
2014-03-12 14:35:00,25.14,25.15,25.13,25.14,106800.0,20.1085,20.1165,20.1005,20.1085,106800.0
2014-03-12 14:40:00,25.13,25.13,25.12,25.12,123900.0,20.1005,20.1005,20.0925,20.0925,123900.0
2014-03-12 14:45:00,25.12,25.14,25.12,25.13,168000.0,20.0925,20.1085,20.0925,20.1005,168000.0
2014-03-12 14:50:00,25.13,25.13,25.11,25.11,159900.0,20.1005,20.1005,20.0845,20.0845,159900.0
2014-03-12 14:55:00,25.11,25.12,25.09,25.09,163200.0,20.0845,20.0925,20.0685,20.0685,163200.0
2014-03-12 15:00:00,25.09,25.1,25.09,25.09,138600.0,20.0685,20.0765,20.0685,20.0685,138600.0
2014-03-12 15:05:00,25.09,25.1,25.09,25.1,89100.0,20.0685,20.0765,20.0685,20.0765,89100.0
2014-03-12 15:10:00,25.1,25.11,25.09,25.1,205500.0,20.0765,20.0845,20.0685,20.0765,205500.0
2014-03-12 15:15:00,25.11,25.11,25.1,25.11,142800.0,20.0845,20.0845,20.0765,20.0845,142800.0
2014-03-12 15:20:00,25.11,25.11,25.1,25.11,145500.0,20.0845,20.0845,20.0765,20.0845,145500.0
2014-03-12 15:25:00,25.11,25.12,25.11,25.12,198000.0,20.0845,20.0925,20.0845,20.0925,198000.0
2014-03-12 15:30:00,25.12,25.12,25.11,25.12,180300.0,20.0925,20.0925,20.0845,20.0925,180300.0
2014-03-12 15:35:00,25.12,25.12,25.12,25.12,265200.0,20.0925,20.0925,20.0925,20.0925,265200.0
2014-03-12 15:40:00,25.12,25.13,25.12,25.13,275700.0,20.0925,20.1005,20.0925,20.1005,275700.0
2014-03-12 15:45:00,25.13,25.15,25.13,25.15,534900.0,20.1005,20.1165,20.1005,20.1165,534900.0
2014-03-12 15:50:00,25.15,25.17,25.15,25.17,739500.0,20.1165,20.1325,20.1165,20.1325,739500.0
2014-03-12 15:55:00,25.16,25.19,25.16,25.17,1464000.0,20.1245,20.1485,20.1245,20.1325,1464000.0
2014-03-13 09:30:00,25.26,25.33,25.22,25.32,707400.0,20.2045,20.2605,20.1725,20.2525,707400.0
2014-03-13 09:35:00,25.32,25.39,25.32,25.38,574200.0,20.2525,20.3085,20.2525,20.3005,574200.0
2014-03-13 09:40:00,25.37,25.37,25.31,25.35,248400.0,20.2925,20.2925,20.2445,20.2765,248400.0
2014-03-13 09:45:00,25.35,25.35,25.31,25.31,388200.0,20.2765,20.2765,20.2445,20.2445,388200.0
2014-03-13 09:50:00,25.31,25.33,25.27,25.27,252900.0,20.2445,20.2605,20.2125,20.2125,252900.0
2014-03-13 09:55:00,25.27,25.29,25.26,25.27,161400.0,20.2125,20.2285,20.2045,20.2125,161400.0
2014-03-13 10:00:00,25.27,25.28,25.24,25.25,173100.0,20.2125,20.2205,20.1885,20.1965,173100.0
2014-03-13 10:05:00,25.25,25.25,25.22,25.22,212700.0,20.1965,20.1965,20.1725,20.1725,212700.0
2014-03-13 10:10:00,25.22,25.24,25.19,25.24,564000.0,20.1725,20.1885,20.1485,20.1885,564000.0
2014-03-13 10:15:00,25.24,25.27,25.21,25.23,373500.0,20.1885,20.2125,20.1645,20.1805,373500.0
2014-03-13 10:20:00,25.24,25.24,25.23,25.23,57300.0,20.1885,20.1885,20.1805,20.1805,57300.0
2014-03-13 10:25:00,25.24,25.24,25.22,25.24,111000.0,20.1885,20.1885,20.1725,20.1885,111000.0
2014-03-13 10:30:00,25.24,25.26,25.24,25.25,101700.0,20.1885,20.2045,20.1885,20.1965,101700.0
2014-03-13 10:35:00,25.25,25.26,25.23,25.24,194100.0,20.1965,20.2045,20.1805,20.1885,194100.0
2014-03-13 10:40:00,25.23,25.23,25.21,25.21,111600.0,20.1805,20.1805,20.1645,20.1645,111600.0
2014-03-13 10:45:00,25.21,25.22,25.2,25.2,106200.0,20.1645,20.1725,20.1565,20.1565,106200.0
2014-03-13 10:50:00,25.2,25.22,25.2,25.2,382800.0,20.1565,20.1725,20.1565,20.1565,382800.0
2014-03-13 10:55:00,25.21,25.21,25.18,25.19,177300.0,20.1645,20.1645,20.1405,20.1485,177300.0
2014-03-13 11:00:00,25.19,25.19,25.16,25.16,143700.0,20.1485,20.1485,20.1245,20.1245,143700.0
2014-03-13 11:05:00,25.16,25.16,25.14,25.16,121800.0,20.1245,20.1245,20.1085,20.1245,121800.0
2014-03-13 11:10:00,25.16,25.2,25.15,25.19,263100.0,20.1245,20.1565,20.1165,20.1485,263100.0
2014-03-13 11:15:00,25.19,25.2,25.18,25.19,67500.0,20.1485,20.1565,20.1405,20.1485,67500.0
2014-03-13 11:20:00,25.19,25.19,25.17,25.17,161700.0,20.1485,20.1485,20.1325,20.1325,161700.0
2014-03-13 11:25:00,25.17,25.18,25.14,25.16,137100.0,20.1325,20.1405,20.1085,20.1245,137100.0
2014-03-13 11:30:00,25.16,25.17,25.15,25.17,88200.0,20.1245,20.1325,20.1165,20.1325,88200.0
2014-03-13 11:35:00,25.17,25.18,25.16,25.17,78300.0,20.1325,20.1405,20.1245,20.1325,78300.0
2014-03-13 11:40:00,25.17,25.19,25.17,25.18,102300.0,20.1325,20.1485,20.1325,20.1405,102300.0
2014-03-13 11:45:00,25.18,25.19,25.17,25.19,111900.0,20.1405,20.1485,20.1325,20.1485,111900.0
2014-03-13 11:50:00,25.18,25.18,25.17,25.17,110100.0,20.1405,20.1405,20.1325,20.1325,110100.0
2014-03-13 11:55:00,25.17,25.18,25.16,25.16,84600.0,20.1325,20.1405,20.1245,20.1245,84600.0
2014-03-13 12:00:00,25.16,25.17,25.15,25.15,136800.0,20.1245,20.1325,20.1165,20.1165,136800.0
2014-03-13 12:05:00,25.15,25.15,25.11,25.13,150900.0,20.1165,20.1165,20.0845,20.1005,150900.0
2014-03-13 12:10:00,25.13,25.13,25.1,25.11,160200.0,20.1005,20.1005,20.0765,20.0845,160200.0
2014-03-13 12:15:00,25.1,25.13,25.1,25.13,156600.0,20.0765,20.1005,20.0765,20.1005,156600.0
2014-03-13 12:20:00,25.13,25.14,25.12,25.12,82800.0,20.1005,20.1085,20.0925,20.0925,82800.0
2014-03-13 12:25:00,25.12,25.13,25.08,25.09,212700.0,20.0925,20.1005,20.0605,20.0685,212700.0
2014-03-13 12:30:00,25.09,25.11,25.09,25.09,98400.0,20.0685,20.0845,20.0685,20.0685,98400.0
2014-03-13 12:35:00,25.09,25.1,25.05,25.05,183000.0,20.0685,20.0765,20.0365,20.0365,183000.0
2014-03-13 12:40:00,25.05,25.07,25.05,25.06,213600.0,20.0365,20.0525,20.0365,20.0445,213600.0
2014-03-13 12:45:00,25.06,25.07,25.06,25.06,158100.0,20.0445,20.0525,20.0445,20.0445,158100.0
2014-03-13 12:50:00,25.06,25.08,25.04,25.06,162300.0,20.0445,20.0605,20.0285,20.0445,162300.0
2014-03-13 12:55:00,25.06,25.06,25.02,25.04,204900.0,20.0445,20.0445,20.0125,20.0285,204900.0
2014-03-13 13:00:00,25.04,25.04,25.0,25.03,326400.0,20.0285,20.0285,19.9965,20.0205,326400.0
2014-03-13 13:05:00,25.03,25.04,25.0,25.02,312300.0,20.0205,20.0285,19.9965,20.0125,312300.0
2014-03-13 13:10:00,25.01,25.04,25.01,25.03,82500.0,20.0045,20.0285,20.0045,20.0205,82500.0
2014-03-13 13:15:00,25.03,25.04,25.01,25.01,130500.0,20.0205,20.0285,20.0045,20.0045,130500.0
2014-03-13 13:20:00,25.01,25.02,25.0,25.0,159300.0,20.0045,20.0125,19.9965,19.9965,159300.0
2014-03-13 13:25:00,25.01,25.02,25.0,25.01,170100.0,20.0045,20.0125,19.9965,20.0045,170100.0
2014-03-13 13:30:00,25.01,25.01,25.0,25.0,102300.0,20.0045,20.0045,19.9965,19.9965,102300.0
2014-03-13 13:35:00,25.0,25.01,24.99,25.0,100500.0,19.9965,20.0045,19.9886,19.9965,100500.0
2014-03-13 13:40:00,25.0,25.03,24.99,25.03,138900.0,19.9965,20.0205,19.9886,20.0205,138900.0
2014-03-13 13:45:00,25.03,25.04,25.02,25.02,144300.0,20.0205,20.0285,20.0125,20.0125,144300.0
2014-03-13 13:50:00,25.02,25.04,25.02,25.02,69900.0,20.0125,20.0285,20.0125,20.0125,69900.0
2014-03-13 13:55:00,25.03,25.04,25.01,25.04,82200.0,20.0205,20.0285,20.0045,20.0285,82200.0
2014-03-13 14:00:00,25.03,25.04,25.02,25.03,77700.0,20.0205,20.0285,20.0125,20.0205,77700.0
2014-03-13 14:05:00,25.03,25.03,25.0,25.0,97800.0,20.0205,20.0205,19.9965,19.9965,97800.0
2014-03-13 14:10:00,25.0,25.01,24.99,25.0,86700.0,19.9965,20.0045,19.9886,19.9965,86700.0
2014-03-13 14:15:00,25.0,25.0,24.98,25.0,85200.0,19.9965,19.9965,19.9806,19.9965,85200.0
2014-03-13 14:20:00,24.99,25.0,24.98,24.98,104100.0,19.9886,19.9965,19.9806,19.9806,104100.0
2014-03-13 14:25:00,24.99,25.0,24.98,24.99,114900.0,19.9886,19.9965,19.9806,19.9886,114900.0
2014-03-13 14:30:00,24.99,25.0,24.98,25.0,364200.0,19.9886,19.9965,19.9806,19.9965,364200.0
2014-03-13 14:35:00,25.0,25.01,24.99,25.01,145800.0,19.9965,20.0045,19.9886,20.0045,145800.0
2014-03-13 14:40:00,25.01,25.02,25.01,25.02,234600.0,20.0045,20.0125,20.0045,20.0125,234600.0
2014-03-13 14:45:00,25.02,25.03,24.99,25.01,390600.0,20.0125,20.0205,19.9886,20.0045,390600.0
2014-03-13 14:50:00,25.01,25.03,25.01,25.02,174900.0,20.0045,20.0205,20.0045,20.0125,174900.0
2014-03-13 14:55:00,25.02,25.03,25.01,25.03,142500.0,20.0125,20.0205,20.0045,20.0205,142500.0
2014-03-13 15:00:00,25.03,25.05,25.03,25.04,169500.0,20.0205,20.0365,20.0205,20.0285,169500.0
2014-03-13 15:05:00,25.04,25.04,25.0,25.0,219600.0,20.0285,20.0285,19.9965,19.9965,219600.0
2014-03-13 15:10:00,25.0,25.02,25.0,25.02,171300.0,19.9965,20.0125,19.9965,20.0125,171300.0
2014-03-13 15:15:00,25.02,25.03,25.01,25.01,142800.0,20.0125,20.0205,20.0045,20.0045,142800.0
2014-03-13 15:20:00,25.01,25.03,25.0,25.02,269700.0,20.0045,20.0205,19.9965,20.0125,269700.0
2014-03-13 15:25:00,25.02,25.03,25.02,25.02,131700.0,20.0125,20.0205,20.0125,20.0125,131700.0
2014-03-13 15:30:00,25.02,25.03,25.0,25.0,207600.0,20.0125,20.0205,19.9965,19.9965,207600.0
2014-03-13 15:35:00,25.0,25.02,25.0,25.02,168600.0,19.9965,20.0125,19.9965,20.0125,168600.0
2014-03-13 15:40:00,25.02,25.03,25.01,25.02,176700.0,20.0125,20.0205,20.0045,20.0125,176700.0
2014-03-13 15:45:00,25.02,25.03,25.01,25.03,291300.0,20.0125,20.0205,20.0045,20.0205,291300.0
2014-03-13 15:50:00,25.02,25.03,24.99,24.99,376500.0,20.0125,20.0205,19.9886,19.9886,376500.0
2014-03-13 15:55:00,24.99,24.99,24.97,24.98,888900.0,19.9886,19.9886,19.9726,19.9806,888900.0
2014-03-14 09:30:00,24.9,25.02,24.89,25.0,826200.0,19.9166,20.0125,19.9086,19.9965,826200.0
2014-03-14 09:35:00,25.0,25.02,24.94,25.0,411900.0,19.9965,20.0125,19.9486,19.9965,411900.0
2014-03-14 09:40:00,24.99,25.01,24.96,24.98,263700.0,19.9886,20.0045,19.9646,19.9806,263700.0
2014-03-14 09:45:00,24.98,24.98,24.94,24.95,227100.0,19.9806,19.9806,19.9486,19.9566,227100.0
2014-03-14 09:50:00,24.95,24.96,24.91,24.92,444300.0,19.9566,19.9646,19.9246,19.9326,444300.0
2014-03-14 09:55:00,24.92,24.94,24.89,24.94,399900.0,19.9326,19.9486,19.9086,19.9486,399900.0
2014-03-14 10:00:00,24.95,24.97,24.93,24.96,197100.0,19.9566,19.9726,19.9406,19.9646,197100.0
2014-03-14 10:05:00,24.96,24.97,24.92,24.96,224700.0,19.9646,19.9726,19.9326,19.9646,224700.0
2014-03-14 10:10:00,24.96,24.96,24.92,24.93,93600.0,19.9646,19.9646,19.9326,19.9406,93600.0
2014-03-14 10:15:00,24.92,24.95,24.92,24.95,122700.0,19.9326,19.9566,19.9326,19.9566,122700.0
2014-03-14 10:20:00,24.95,24.95,24.91,24.91,78900.0,19.9566,19.9566,19.9246,19.9246,78900.0
2014-03-14 10:25:00,24.91,24.91,24.9,24.9,107700.0,19.9246,19.9246,19.9166,19.9166,107700.0
2014-03-14 10:30:00,24.9,24.91,24.89,24.9,183300.0,19.9166,19.9246,19.9086,19.9166,183300.0
2014-03-14 10:35:00,24.9,24.92,24.9,24.91,138300.0,19.9166,19.9326,19.9166,19.9246,138300.0
2014-03-14 10:40:00,24.91,24.92,24.89,24.89,96900.0,19.9246,19.9326,19.9086,19.9086,96900.0
2014-03-14 10:45:00,24.9,24.9,24.88,24.89,121500.0,19.9166,19.9166,19.9006,19.9086,121500.0
2014-03-14 10:50:00,24.89,24.89,24.86,24.86,135900.0,19.9086,19.9086,19.8846,19.8846,135900.0
2014-03-14 10:55:00,24.86,24.88,24.86,24.87,257100.0,19.8846,19.9006,19.8846,19.8926,257100.0
2014-03-14 11:00:00,24.87,24.87,24.85,24.86,249900.0,19.8926,19.8926,19.8766,19.8846,249900.0
2014-03-14 11:05:00,24.86,24.86,24.84,24.85,175800.0,19.8846,19.8846,19.8686,19.8766,175800.0
2014-03-14 11:10:00,24.85,24.86,24.84,24.85,368400.0,19.8766,19.8846,19.8686,19.8766,368400.0
2014-03-14 11:15:00,24.85,24.85,24.84,24.85,176400.0,19.8766,19.8766,19.8686,19.8766,176400.0
2014-03-14 11:20:00,24.85,24.85,24.83,24.84,131700.0,19.8766,19.8766,19.8606,19.8686,131700.0
2014-03-14 11:25:00,24.84,24.84,24.82,24.83,197700.0,19.8686,19.8686,19.8526,19.8606,197700.0
2014-03-14 11:30:00,24.83,24.85,24.83,24.84,250200.0,19.8606,19.8766,19.8606,19.8686,250200.0
2014-03-14 11:35:00,24.84,24.86,24.82,24.86,117000.0,19.8686,19.8846,19.8526,19.8846,117000.0
2014-03-14 11:40:00,24.86,24.89,24.85,24.89,207300.0,19.8846,19.9086,19.8766,19.9086,207300.0
2014-03-14 11:45:00,24.89,24.92,24.89,24.92,120600.0,19.9086,19.9326,19.9086,19.9326,120600.0
2014-03-14 11:50:00,24.92,24.92,24.89,24.89,154800.0,19.9326,19.9326,19.9086,19.9086,154800.0
2014-03-14 11:55:00,24.89,24.91,24.88,24.9,104700.0,19.9086,19.9246,19.9006,19.9166,104700.0
2014-03-14 12:00:00,24.89,24.9,24.87,24.89,119400.0,19.9086,19.9166,19.8926,19.9086,119400.0
2014-03-14 12:05:00,24.88,24.9,24.88,24.89,150900.0,19.9006,19.9166,19.9006,19.9086,150900.0
2014-03-14 12:10:00,24.89,24.91,24.89,24.9,136200.0,19.9086,19.9246,19.9086,19.9166,136200.0
2014-03-14 12:15:00,24.9,24.91,24.89,24.89,114300.0,19.9166,19.9246,19.9086,19.9086,114300.0
2014-03-14 12:20:00,24.89,24.9,24.88,24.89,76800.0,19.9086,19.9166,19.9006,19.9086,76800.0
2014-03-14 12:25:00,24.89,24.89,24.86,24.87,99300.0,19.9086,19.9086,19.8846,19.8926,99300.0
2014-03-14 12:30:00,24.87,24.89,24.86,24.86,154500.0,19.8926,19.9086,19.8846,19.8846,154500.0
2014-03-14 12:35:00,24.86,24.88,24.85,24.88,113400.0,19.8846,19.9006,19.8766,19.9006,113400.0
2014-03-14 12:40:00,24.87,24.91,24.87,24.91,111000.0,19.8926,19.9246,19.8926,19.9246,111000.0
2014-03-14 12:45:00,24.91,24.91,24.88,24.91,82500.0,19.9246,19.9246,19.9006,19.9246,82500.0
2014-03-14 12:50:00,24.91,24.91,24.89,24.9,34200.0,19.9246,19.9246,19.9086,19.9166,34200.0
2014-03-14 12:55:00,24.9,24.92,24.89,24.89,78600.0,19.9166,19.9326,19.9086,19.9086,78600.0
2014-03-14 13:00:00,24.89,24.91,24.89,24.9,74700.0,19.9086,19.9246,19.9086,19.9166,74700.0
2014-03-14 13:05:00,24.9,24.91,24.89,24.89,96300.0,19.9166,19.9246,19.9086,19.9086,96300.0
2014-03-14 13:10:00,24.89,24.9,24.87,24.87,89100.0,19.9086,19.9166,19.8926,19.8926,89100.0
2014-03-14 13:15:00,24.87,24.87,24.86,24.86,50700.0,19.8926,19.8926,19.8846,19.8846,50700.0
2014-03-14 13:20:00,24.86,24.86,24.84,24.84,121800.0,19.8846,19.8846,19.8686,19.8686,121800.0
2014-03-14 13:25:00,24.84,24.84,24.83,24.83,99000.0,19.8686,19.8686,19.8606,19.8606,99000.0
2014-03-14 13:30:00,24.83,24.84,24.83,24.83,82500.0,19.8606,19.8686,19.8606,19.8606,82500.0
2014-03-14 13:35:00,24.83,24.84,24.83,24.83,80100.0,19.8606,19.8686,19.8606,19.8606,80100.0
2014-03-14 13:40:00,24.83,24.83,24.81,24.83,164700.0,19.8606,19.8606,19.8446,19.8606,164700.0
2014-03-14 13:45:00,24.83,24.85,24.82,24.84,176400.0,19.8606,19.8766,19.8526,19.8686,176400.0
2014-03-14 13:50:00,24.84,24.87,24.84,24.85,227100.0,19.8686,19.8926,19.8686,19.8766,227100.0
2014-03-14 13:55:00,24.85,24.85,24.83,24.83,89400.0,19.8766,19.8766,19.8606,19.8606,89400.0
2014-03-14 14:00:00,24.83,24.83,24.82,24.83,106800.0,19.8606,19.8606,19.8526,19.8606,106800.0
2014-03-14 14:05:00,24.82,24.82,24.81,24.81,104100.0,19.8526,19.8526,19.8446,19.8446,104100.0
2014-03-14 14:10:00,24.81,24.82,24.8,24.81,156300.0,19.8446,19.8526,19.8366,19.8446,156300.0
2014-03-14 14:15:00,24.81,24.85,24.81,24.85,162600.0,19.8446,19.8766,19.8446,19.8766,162600.0
2014-03-14 14:20:00,24.84,24.85,24.84,24.84,94500.0,19.8686,19.8766,19.8686,19.8686,94500.0
2014-03-14 14:25:00,24.84,24.86,24.83,24.85,169800.0,19.8686,19.8846,19.8606,19.8766,169800.0
2014-03-14 14:30:00,24.85,24.85,24.83,24.83,111300.0,19.8766,19.8766,19.8606,19.8606,111300.0
2014-03-14 14:35:00,24.83,24.83,24.81,24.81,82800.0,19.8606,19.8606,19.8446,19.8446,82800.0
2014-03-14 14:40:00,24.81,24.81,24.8,24.81,105300.0,19.8446,19.8446,19.8366,19.8446,105300.0
2014-03-14 14:45:00,24.81,24.82,24.8,24.81,91800.0,19.8446,19.8526,19.8366,19.8446,91800.0
2014-03-14 14:50:00,24.81,24.81,24.8,24.8,88800.0,19.8446,19.8446,19.8366,19.8366,88800.0
2014-03-14 14:55:00,24.8,24.8,24.78,24.79,174600.0,19.8366,19.8366,19.8206,19.8286,174600.0
2014-03-14 15:00:00,24.79,24.8,24.78,24.79,185100.0,19.8286,19.8366,19.8206,19.8286,185100.0
2014-03-14 15:05:00,24.79,24.79,24.78,24.78,209100.0,19.8286,19.8286,19.8206,19.8206,209100.0
2014-03-14 15:10:00,24.78,24.79,24.77,24.78,186900.0,19.8206,19.8286,19.8126,19.8206,186900.0
2014-03-14 15:15:00,24.78,24.8,24.78,24.79,195300.0,19.8206,19.8366,19.8206,19.8286,195300.0
2014-03-14 15:20:00,24.79,24.8,24.79,24.8,348900.0,19.8286,19.8366,19.8286,19.8366,348900.0
2014-03-14 15:25:00,24.8,24.8,24.79,24.8,289500.0,19.8366,19.8366,19.8286,19.8366,289500.0
2014-03-14 15:30:00,24.8,24.82,24.8,24.81,538500.0,19.8366,19.8526,19.8366,19.8446,538500.0
2014-03-14 15:35:00,24.81,24.83,24.81,24.82,447300.0,19.8446,19.8606,19.8446,19.8526,447300.0
2014-03-14 15:40:00,24.82,24.82,24.8,24.8,226800.0,19.8526,19.8526,19.8366,19.8366,226800.0
2014-03-14 15:45:00,24.8,24.8,24.77,24.78,362100.0,19.8366,19.8366,19.8126,19.8206,362100.0
2014-03-14 15:50:00,24.78,24.79,24.77,24.77,569100.0,19.8206,19.8286,19.8126,19.8126,569100.0
2014-03-14 15:55:00,24.77,24.8,24.76,24.76,1877100.0,19.8126,19.8366,19.8046,19.8046,1877100.0
2014-03-17 09:30:00,24.77,24.8,24.67,24.71,1057500.0,19.8126,19.8366,19.7326,19.7646,1057500.0
2014-03-17 09:35:00,24.71,24.77,24.7,24.75,404700.0,19.7646,19.8126,19.7566,19.7966,404700.0
2014-03-17 09:40:00,24.75,24.8,24.75,24.75,246300.0,19.7966,19.8366,19.7966,19.7966,246300.0
2014-03-17 09:45:00,24.76,24.81,24.75,24.77,388500.0,19.8046,19.8446,19.7966,19.8126,388500.0
2014-03-17 09:50:00,24.77,24.82,24.76,24.8,197400.0,19.8126,19.8526,19.8046,19.8366,197400.0
2014-03-17 09:55:00,24.8,24.84,24.79,24.82,148500.0,19.8366,19.8686,19.8286,19.8526,148500.0
2014-03-17 10:00:00,24.81,24.83,24.79,24.83,189300.0,19.8446,19.8606,19.8286,19.8606,189300.0
2014-03-17 10:05:00,24.83,24.83,24.8,24.8,264900.0,19.8606,19.8606,19.8366,19.8366,264900.0
2014-03-17 10:10:00,24.8,24.8,24.78,24.78,241500.0,19.8366,19.8366,19.8206,19.8206,241500.0
2014-03-17 10:15:00,24.78,24.82,24.78,24.82,175500.0,19.8206,19.8526,19.8206,19.8526,175500.0
2014-03-17 10:20:00,24.82,24.83,24.8,24.81,318000.0,19.8526,19.8606,19.8366,19.8446,318000.0
2014-03-17 10:25:00,24.81,24.85,24.81,24.84,210600.0,19.8446,19.8766,19.8446,19.8686,210600.0
2014-03-17 10:30:00,24.84,24.85,24.83,24.84,216900.0,19.8686,19.8766,19.8606,19.8686,216900.0
2014-03-17 10:35:00,24.84,24.85,24.83,24.83,178200.0,19.8686,19.8766,19.8606,19.8606,178200.0
2014-03-17 10:40:00,24.84,24.84,24.82,24.82,212700.0,19.8686,19.8686,19.8526,19.8526,212700.0
2014-03-17 10:45:00,24.82,24.83,24.81,24.83,237000.0,19.8526,19.8606,19.8446,19.8606,237000.0
2014-03-17 10:50:00,24.83,24.86,24.83,24.84,349500.0,19.8606,19.8846,19.8606,19.8686,349500.0
2014-03-17 10:55:00,24.84,24.85,24.83,24.83,254700.0,19.8686,19.8766,19.8606,19.8606,254700.0
2014-03-17 11:00:00,24.83,24.85,24.82,24.83,158700.0,19.8606,19.8766,19.8526,19.8606,158700.0
2014-03-17 11:05:00,24.84,24.84,24.82,24.83,302100.0,19.8686,19.8686,19.8526,19.8606,302100.0
2014-03-17 11:10:00,24.83,24.84,24.82,24.83,197700.0,19.8606,19.8686,19.8526,19.8606,197700.0
2014-03-17 11:15:00,24.83,24.84,24.82,24.83,96000.0,19.8606,19.8686,19.8526,19.8606,96000.0
2014-03-17 11:20:00,24.83,24.85,24.83,24.85,154800.0,19.8606,19.8766,19.8606,19.8766,154800.0
2014-03-17 11:25:00,24.84,24.85,24.83,24.84,143100.0,19.8686,19.8766,19.8606,19.8686,143100.0
2014-03-17 11:30:00,24.84,24.86,24.84,24.85,90900.0,19.8686,19.8846,19.8686,19.8766,90900.0
2014-03-17 11:35:00,24.86,24.86,24.85,24.85,128700.0,19.8846,19.8846,19.8766,19.8766,128700.0
2014-03-17 11:40:00,24.85,24.86,24.84,24.85,124500.0,19.8766,19.8846,19.8686,19.8766,124500.0
2014-03-17 11:45:00,24.85,24.85,24.83,24.84,83100.0,19.8766,19.8766,19.8606,19.8686,83100.0
2014-03-17 11:50:00,24.84,24.85,24.83,24.85,141600.0,19.8686,19.8766,19.8606,19.8766,141600.0
2014-03-17 11:55:00,24.85,24.87,24.85,24.86,87900.0,19.8766,19.8926,19.8766,19.8846,87900.0
2014-03-17 12:00:00,24.86,24.88,24.86,24.86,95400.0,19.8846,19.9006,19.8846,19.8846,95400.0
2014-03-17 12:05:00,24.87,24.88,24.86,24.87,40800.0,19.8926,19.9006,19.8846,19.8926,40800.0
2014-03-17 12:10:00,24.87,24.9,24.87,24.89,65400.0,19.8926,19.9166,19.8926,19.9086,65400.0
2014-03-17 12:15:00,24.89,24.92,24.89,24.91,96600.0,19.9086,19.9326,19.9086,19.9246,96600.0
2014-03-17 12:20:00,24.92,24.92,24.9,24.92,89700.0,19.9326,19.9326,19.9166,19.9326,89700.0
2014-03-17 12:25:00,24.92,24.94,24.91,24.94,201000.0,19.9326,19.9486,19.9246,19.9486,201000.0
2014-03-17 12:30:00,24.95,24.95,24.93,24.94,60000.0,19.9566,19.9566,19.9406,19.9486,60000.0
2014-03-17 12:35:00,24.94,24.94,24.93,24.93,180300.0,19.9486,19.9486,19.9406,19.9406,180300.0
2014-03-17 12:40:00,24.93,24.94,24.93,24.93,88800.0,19.9406,19.9486,19.9406,19.9406,88800.0
2014-03-17 12:45:00,24.93,24.93,24.91,24.92,87900.0,19.9406,19.9406,19.9246,19.9326,87900.0
2014-03-17 12:50:00,24.92,24.93,24.91,24.92,111300.0,19.9326,19.9406,19.9246,19.9326,111300.0
2014-03-17 12:55:00,24.92,24.93,24.91,24.92,45600.0,19.9326,19.9406,19.9246,19.9326,45600.0
2014-03-17 13:00:00,24.92,24.93,24.92,24.92,126900.0,19.9326,19.9406,19.9326,19.9326,126900.0
2014-03-17 13:05:00,24.92,24.92,24.91,24.92,79800.0,19.9326,19.9326,19.9246,19.9326,79800.0
2014-03-17 13:10:00,24.92,24.92,24.9,24.91,113100.0,19.9326,19.9326,19.9166,19.9246,113100.0
2014-03-17 13:15:00,24.91,24.91,24.89,24.89,160800.0,19.9246,19.9246,19.9086,19.9086,160800.0
2014-03-17 13:20:00,24.89,24.89,24.87,24.88,87300.0,19.9086,19.9086,19.8926,19.9006,87300.0
2014-03-17 13:25:00,24.87,24.88,24.86,24.86,77700.0,19.8926,19.9006,19.8846,19.8846,77700.0
2014-03-17 13:30:00,24.86,24.88,24.86,24.87,97500.0,19.8846,19.9006,19.8846,19.8926,97500.0
2014-03-17 13:35:00,24.87,24.87,24.87,24.87,74700.0,19.8926,19.8926,19.8926,19.8926,74700.0
2014-03-17 13:40:00,24.87,24.88,24.86,24.86,126300.0,19.8926,19.9006,19.8846,19.8846,126300.0
2014-03-17 13:45:00,24.86,24.89,24.86,24.89,97800.0,19.8846,19.9086,19.8846,19.9086,97800.0
2014-03-17 13:50:00,24.89,24.91,24.89,24.89,91200.0,19.9086,19.9246,19.9086,19.9086,91200.0
2014-03-17 13:55:00,24.89,24.9,24.89,24.9,59400.0,19.9086,19.9166,19.9086,19.9166,59400.0
2014-03-17 14:00:00,24.9,24.9,24.89,24.9,89700.0,19.9166,19.9166,19.9086,19.9166,89700.0
2014-03-17 14:05:00,24.9,24.9,24.88,24.89,63300.0,19.9166,19.9166,19.9006,19.9086,63300.0
2014-03-17 14:10:00,24.88,24.89,24.87,24.88,70200.0,19.9006,19.9086,19.8926,19.9006,70200.0
2014-03-17 14:15:00,24.88,24.88,24.87,24.87,77700.0,19.9006,19.9006,19.8926,19.8926,77700.0
2014-03-17 14:20:00,24.87,24.9,24.87,24.89,69900.0,19.8926,19.9166,19.8926,19.9086,69900.0
2014-03-17 14:25:00,24.89,24.9,24.88,24.89,182100.0,19.9086,19.9166,19.9006,19.9086,182100.0
2014-03-17 14:30:00,24.89,24.9,24.89,24.89,54600.0,19.9086,19.9166,19.9086,19.9086,54600.0
2014-03-17 14:35:00,24.89,24.89,24.87,24.87,64500.0,19.9086,19.9086,19.8926,19.8926,64500.0
2014-03-17 14:40:00,24.87,24.87,24.86,24.87,89100.0,19.8926,19.8926,19.8846,19.8926,89100.0
2014-03-17 14:45:00,24.87,24.88,24.87,24.87,113100.0,19.8926,19.9006,19.8926,19.8926,113100.0
2014-03-17 14:50:00,24.87,24.87,24.86,24.87,86100.0,19.8926,19.8926,19.8846,19.8926,86100.0
2014-03-17 14:55:00,24.87,24.87,24.86,24.86,71700.0,19.8926,19.8926,19.8846,19.8846,71700.0
2014-03-17 15:00:00,24.87,24.87,24.85,24.86,133500.0,19.8926,19.8926,19.8766,19.8846,133500.0
2014-03-17 15:05:00,24.86,24.86,24.85,24.85,161700.0,19.8846,19.8846,19.8766,19.8766,161700.0
2014-03-17 15:10:00,24.85,24.86,24.84,24.84,177600.0,19.8766,19.8846,19.8686,19.8686,177600.0
2014-03-17 15:15:00,24.85,24.86,24.84,24.86,195300.0,19.8766,19.8846,19.8686,19.8846,195300.0
2014-03-17 15:20:00,24.86,24.87,24.86,24.87,89400.0,19.8846,19.8926,19.8846,19.8926,89400.0
2014-03-17 15:25:00,24.87,24.88,24.86,24.88,153000.0,19.8926,19.9006,19.8846,19.9006,153000.0
2014-03-17 15:30:00,24.88,24.89,24.87,24.87,166200.0,19.9006,19.9086,19.8926,19.8926,166200.0
2014-03-17 15:35:00,24.87,24.89,24.87,24.89,127800.0,19.8926,19.9086,19.8926,19.9086,127800.0
2014-03-17 15:40:00,24.89,24.89,24.86,24.87,171600.0,19.9086,19.9086,19.8846,19.8926,171600.0
2014-03-17 15:45:00,24.87,24.88,24.86,24.88,379500.0,19.8926,19.9006,19.8846,19.9006,379500.0
2014-03-17 15:50:00,24.88,24.9,24.88,24.9,533400.0,19.9006,19.9166,19.9006,19.9166,533400.0
2014-03-17 15:55:00,24.9,24.9,24.88,24.89,495300.0,19.9166,19.9166,19.9006,19.9086,495300.0
2014-03-18 09:30:00,24.88,24.92,24.82,24.82,547500.0,19.9006,19.9326,19.8526,19.8526,547500.0
2014-03-18 09:35:00,24.82,24.9,24.82,24.89,70800.0,19.8526,19.9166,19.8526,19.9086,70800.0
2014-03-18 09:40:00,24.88,24.91,24.88,24.9,70500.0,19.9006,19.9246,19.9006,19.9166,70500.0
2014-03-18 09:45:00,24.9,24.93,24.89,24.91,423000.0,19.9166,19.9406,19.9086,19.9246,423000.0
2014-03-18 09:50:00,24.91,24.93,24.9,24.92,145800.0,19.9246,19.9406,19.9166,19.9326,145800.0
2014-03-18 09:55:00,24.92,24.93,24.92,24.93,132600.0,19.9326,19.9406,19.9326,19.9406,132600.0
2014-03-18 10:00:00,24.93,24.96,24.93,24.95,141900.0,19.9406,19.9646,19.9406,19.9566,141900.0
2014-03-18 10:05:00,24.96,24.97,24.96,24.96,138900.0,19.9646,19.9726,19.9646,19.9646,138900.0
2014-03-18 10:10:00,24.96,24.96,24.92,24.92,178800.0,19.9646,19.9646,19.9326,19.9326,178800.0
2014-03-18 10:15:00,24.92,24.99,24.92,24.99,212700.0,19.9326,19.9886,19.9326,19.9886,212700.0
2014-03-18 10:20:00,24.99,24.99,24.96,24.98,98700.0,19.9886,19.9886,19.9646,19.9806,98700.0
2014-03-18 10:25:00,24.98,24.99,24.97,24.98,93600.0,19.9806,19.9886,19.9726,19.9806,93600.0
2014-03-18 10:30:00,24.98,25.0,24.97,24.97,300900.0,19.9806,19.9965,19.9726,19.9726,300900.0
2014-03-18 10:35:00,24.97,24.98,24.97,24.98,158400.0,19.9726,19.9806,19.9726,19.9806,158400.0
2014-03-18 10:40:00,24.98,24.99,24.97,24.98,95100.0,19.9806,19.9886,19.9726,19.9806,95100.0
2014-03-18 10:45:00,24.98,24.98,24.95,24.97,120300.0,19.9806,19.9806,19.9566,19.9726,120300.0
2014-03-18 10:50:00,24.97,24.97,24.94,24.94,86100.0,19.9726,19.9726,19.9486,19.9486,86100.0
2014-03-18 10:55:00,24.94,24.95,24.93,24.93,89400.0,19.9486,19.9566,19.9406,19.9406,89400.0
2014-03-18 11:00:00,24.94,24.95,24.93,24.95,102900.0,19.9486,19.9566,19.9406,19.9566,102900.0
2014-03-18 11:05:00,24.95,24.95,24.94,24.95,147000.0,19.9566,19.9566,19.9486,19.9566,147000.0
2014-03-18 11:10:00,24.94,24.96,24.94,24.96,103200.0,19.9486,19.9646,19.9486,19.9646,103200.0
2014-03-18 11:15:00,24.96,24.97,24.95,24.97,87900.0,19.9646,19.9726,19.9566,19.9726,87900.0
2014-03-18 11:20:00,24.97,24.97,24.96,24.96,108900.0,19.9726,19.9726,19.9646,19.9646,108900.0
2014-03-18 11:25:00,24.96,24.96,24.94,24.95,100200.0,19.9646,19.9646,19.9486,19.9566,100200.0
2014-03-18 11:30:00,24.96,24.96,24.95,24.96,60000.0,19.9646,19.9646,19.9566,19.9646,60000.0
2014-03-18 11:35:00,24.96,24.96,24.95,24.96,42300.0,19.9646,19.9646,19.9566,19.9646,42300.0
2014-03-18 11:40:00,24.96,24.96,24.92,24.92,100500.0,19.9646,19.9646,19.9326,19.9326,100500.0
2014-03-18 11:45:00,24.92,24.93,24.91,24.92,84900.0,19.9326,19.9406,19.9246,19.9326,84900.0
2014-03-18 11:50:00,24.91,24.92,24.91,24.91,77700.0,19.9246,19.9326,19.9246,19.9246,77700.0
2014-03-18 11:55:00,24.91,24.92,24.91,24.92,105600.0,19.9246,19.9326,19.9246,19.9326,105600.0
2014-03-18 12:00:00,24.92,24.92,24.9,24.9,85500.0,19.9326,19.9326,19.9166,19.9166,85500.0
2014-03-18 12:05:00,24.9,24.91,24.89,24.9,45900.0,19.9166,19.9246,19.9086,19.9166,45900.0
2014-03-18 12:10:00,24.9,24.9,24.88,24.89,163500.0,19.9166,19.9166,19.9006,19.9086,163500.0
2014-03-18 12:15:00,24.89,24.9,24.89,24.9,98700.0,19.9086,19.9166,19.9086,19.9166,98700.0
2014-03-18 12:20:00,24.9,24.91,24.88,24.89,175200.0,19.9166,19.9246,19.9006,19.9086,175200.0
2014-03-18 12:25:00,24.89,24.9,24.89,24.9,43500.0,19.9086,19.9166,19.9086,19.9166,43500.0
2014-03-18 12:30:00,24.9,24.9,24.89,24.9,90900.0,19.9166,19.9166,19.9086,19.9166,90900.0
2014-03-18 12:35:00,24.9,24.91,24.89,24.9,75900.0,19.9166,19.9246,19.9086,19.9166,75900.0
2014-03-18 12:40:00,24.9,24.91,24.9,24.9,90600.0,19.9166,19.9246,19.9166,19.9166,90600.0
2014-03-18 12:45:00,24.9,24.91,24.9,24.91,37500.0,19.9166,19.9246,19.9166,19.9246,37500.0
2014-03-18 12:50:00,24.91,24.91,24.91,24.91,73500.0,19.9246,19.9246,19.9246,19.9246,73500.0
2014-03-18 12:55:00,24.9,24.91,24.9,24.9,41100.0,19.9166,19.9246,19.9166,19.9166,41100.0
2014-03-18 13:00:00,24.9,24.9,24.9,24.9,52500.0,19.9166,19.9166,19.9166,19.9166,52500.0
2014-03-18 13:05:00,24.9,24.9,24.9,24.9,37800.0,19.9166,19.9166,19.9166,19.9166,37800.0
2014-03-18 13:10:00,24.9,24.9,24.89,24.89,77400.0,19.9166,19.9166,19.9086,19.9086,77400.0
2014-03-18 13:15:00,24.89,24.89,24.88,24.88,67500.0,19.9086,19.9086,19.9006,19.9006,67500.0
2014-03-18 13:20:00,24.88,24.89,24.88,24.89,72300.0,19.9006,19.9086,19.9006,19.9086,72300.0
2014-03-18 13:25:00,24.88,24.9,24.88,24.9,92700.0,19.9006,19.9166,19.9006,19.9166,92700.0
2014-03-18 13:30:00,24.9,24.91,24.9,24.91,65700.0,19.9166,19.9246,19.9166,19.9246,65700.0
2014-03-18 13:35:00,24.91,24.91,24.9,24.9,63300.0,19.9246,19.9246,19.9166,19.9166,63300.0
2014-03-18 13:40:00,24.9,24.94,24.9,24.93,127800.0,19.9166,19.9486,19.9166,19.9406,127800.0
2014-03-18 13:45:00,24.93,24.95,24.93,24.95,111000.0,19.9406,19.9566,19.9406,19.9566,111000.0
2014-03-18 13:50:00,24.95,24.95,24.94,24.95,87600.0,19.9566,19.9566,19.9486,19.9566,87600.0
2014-03-18 13:55:00,24.95,24.95,24.94,24.95,100800.0,19.9566,19.9566,19.9486,19.9566,100800.0
2014-03-18 14:00:00,24.95,24.96,24.94,24.95,73800.0,19.9566,19.9646,19.9486,19.9566,73800.0
2014-03-18 14:05:00,24.95,24.95,24.94,24.95,93000.0,19.9566,19.9566,19.9486,19.9566,93000.0
2014-03-18 14:10:00,24.95,24.96,24.95,24.95,62400.0,19.9566,19.9646,19.9566,19.9566,62400.0
2014-03-18 14:15:00,24.95,24.95,24.93,24.93,86700.0,19.9566,19.9566,19.9406,19.9406,86700.0
2014-03-18 14:20:00,24.93,24.94,24.92,24.92,54300.0,19.9406,19.9486,19.9326,19.9326,54300.0
2014-03-18 14:25:00,24.92,24.92,24.92,24.92,105000.0,19.9326,19.9326,19.9326,19.9326,105000.0
2014-03-18 14:30:00,24.92,24.92,24.92,24.92,49200.0,19.9326,19.9326,19.9326,19.9326,49200.0
2014-03-18 14:35:00,24.92,24.92,24.9,24.9,77400.0,19.9326,19.9326,19.9166,19.9166,77400.0
2014-03-18 14:40:00,24.9,24.91,24.9,24.91,87300.0,19.9166,19.9246,19.9166,19.9246,87300.0
2014-03-18 14:45:00,24.91,24.92,24.91,24.92,68700.0,19.9246,19.9326,19.9246,19.9326,68700.0
2014-03-18 14:50:00,24.92,24.92,24.91,24.91,63900.0,19.9326,19.9326,19.9246,19.9246,63900.0
2014-03-18 14:55:00,24.91,24.92,24.9,24.91,108000.0,19.9246,19.9326,19.9166,19.9246,108000.0
2014-03-18 15:00:00,24.91,24.92,24.89,24.89,86100.0,19.9246,19.9326,19.9086,19.9086,86100.0
2014-03-18 15:05:00,24.89,24.9,24.89,24.9,64500.0,19.9086,19.9166,19.9086,19.9166,64500.0
2014-03-18 15:10:00,24.9,24.9,24.9,24.9,53100.0,19.9166,19.9166,19.9166,19.9166,53100.0
2014-03-18 15:15:00,24.9,24.9,24.9,24.9,84300.0,19.9166,19.9166,19.9166,19.9166,84300.0
2014-03-18 15:20:00,24.9,24.91,24.9,24.9,153600.0,19.9166,19.9246,19.9166,19.9166,153600.0
2014-03-18 15:25:00,24.9,24.9,24.89,24.9,143100.0,19.9166,19.9166,19.9086,19.9166,143100.0
2014-03-18 15:30:00,24.9,24.91,24.9,24.9,136200.0,19.9166,19.9246,19.9166,19.9166,136200.0
2014-03-18 15:35:00,24.9,24.93,24.9,24.93,110700.0,19.9166,19.9406,19.9166,19.9406,110700.0
2014-03-18 15:40:00,24.93,24.93,24.9,24.91,165900.0,19.9406,19.9406,19.9166,19.9246,165900.0
2014-03-18 15:45:00,24.9,24.92,24.9,24.92,179700.0,19.9166,19.9326,19.9166,19.9326,179700.0
2014-03-18 15:50:00,24.92,24.92,24.91,24.91,270600.0,19.9326,19.9326,19.9246,19.9246,270600.0
2014-03-18 15:55:00,24.92,24.94,24.92,24.92,573000.0,19.9326,19.9486,19.9326,19.9326,573000.0
2014-03-19 09:30:00,24.86,24.89,24.85,24.88,1144500.0,19.8846,19.9086,19.8766,19.9006,1144500.0
2014-03-19 09:35:00,24.88,24.92,24.88,24.92,443700.0,19.9006,19.9326,19.9006,19.9326,443700.0
2014-03-19 09:40:00,24.91,24.94,24.91,24.94,68100.0,19.9246,19.9486,19.9246,19.9486,68100.0
2014-03-19 09:45:00,24.94,24.96,24.93,24.96,93900.0,19.9486,19.9646,19.9406,19.9646,93900.0
2014-03-19 09:50:00,24.95,24.98,24.95,24.96,88200.0,19.9566,19.9806,19.9566,19.9646,88200.0
2014-03-19 09:55:00,24.96,24.98,24.96,24.97,58800.0,19.9646,19.9806,19.9646,19.9726,58800.0
2014-03-19 10:00:00,24.97,25.0,24.97,25.0,153600.0,19.9726,19.9965,19.9726,19.9965,153600.0
2014-03-19 10:05:00,25.0,25.0,24.98,24.98,130500.0,19.9965,19.9965,19.9806,19.9806,130500.0
2014-03-19 10:10:00,24.99,25.03,24.99,25.02,150300.0,19.9886,20.0205,19.9886,20.0125,150300.0
2014-03-19 10:15:00,25.02,25.02,25.0,25.01,101100.0,20.0125,20.0125,19.9965,20.0045,101100.0
2014-03-19 10:20:00,25.01,25.02,25.0,25.0,72600.0,20.0045,20.0125,19.9965,19.9965,72600.0
2014-03-19 10:25:00,25.01,25.01,25.0,25.0,72900.0,20.0045,20.0045,19.9965,19.9965,72900.0
2014-03-19 10:30:00,25.01,25.02,25.0,25.02,104700.0,20.0045,20.0125,19.9965,20.0125,104700.0
2014-03-19 10:35:00,25.01,25.03,25.01,25.03,64200.0,20.0045,20.0205,20.0045,20.0205,64200.0
2014-03-19 10:40:00,25.03,25.04,25.02,25.03,82200.0,20.0205,20.0285,20.0125,20.0205,82200.0
2014-03-19 10:45:00,25.03,25.03,25.02,25.02,107100.0,20.0205,20.0205,20.0125,20.0125,107100.0
2014-03-19 10:50:00,25.02,25.03,25.01,25.02,154200.0,20.0125,20.0205,20.0045,20.0125,154200.0
2014-03-19 10:55:00,25.02,25.03,24.99,24.99,75300.0,20.0125,20.0205,19.9886,19.9886,75300.0
2014-03-19 11:00:00,24.99,24.99,24.98,24.99,55800.0,19.9886,19.9886,19.9806,19.9886,55800.0
2014-03-19 11:05:00,24.98,24.99,24.97,24.97,72000.0,19.9806,19.9886,19.9726,19.9726,72000.0
2014-03-19 11:10:00,24.97,24.98,24.96,24.96,79500.0,19.9726,19.9806,19.9646,19.9646,79500.0
2014-03-19 11:15:00,24.96,24.97,24.96,24.97,55800.0,19.9646,19.9726,19.9646,19.9726,55800.0
2014-03-19 11:20:00,24.97,24.98,24.96,24.96,37800.0,19.9726,19.9806,19.9646,19.9646,37800.0
2014-03-19 11:25:00,24.96,24.98,24.96,24.97,36000.0,19.9646,19.9806,19.9646,19.9726,36000.0
2014-03-19 11:30:00,24.97,24.98,24.96,24.98,50400.0,19.9726,19.9806,19.9646,19.9806,50400.0
2014-03-19 11:35:00,24.98,24.99,24.96,24.97,123600.0,19.9806,19.9886,19.9646,19.9726,123600.0
2014-03-19 11:40:00,24.97,24.97,24.96,24.96,80700.0,19.9726,19.9726,19.9646,19.9646,80700.0
2014-03-19 11:45:00,24.96,24.96,24.94,24.94,118200.0,19.9646,19.9646,19.9486,19.9486,118200.0
2014-03-19 11:50:00,24.94,24.95,24.93,24.95,94200.0,19.9486,19.9566,19.9406,19.9566,94200.0
2014-03-19 11:55:00,24.95,24.95,24.92,24.93,279000.0,19.9566,19.9566,19.9326,19.9406,279000.0
2014-03-19 12:00:00,24.93,24.93,24.9,24.91,137700.0,19.9406,19.9406,19.9166,19.9246,137700.0
2014-03-19 12:05:00,24.91,24.91,24.9,24.91,58800.0,19.9246,19.9246,19.9166,19.9246,58800.0
2014-03-19 12:10:00,24.9,24.91,24.89,24.89,81000.0,19.9166,19.9246,19.9086,19.9086,81000.0
2014-03-19 12:15:00,24.89,24.9,24.86,24.88,405600.0,19.9086,19.9166,19.8846,19.9006,405600.0
2014-03-19 12:20:00,24.89,24.9,24.88,24.9,91200.0,19.9086,19.9166,19.9006,19.9166,91200.0
2014-03-19 12:25:00,24.9,24.9,24.88,24.89,217200.0,19.9166,19.9166,19.9006,19.9086,217200.0
2014-03-19 12:30:00,24.89,24.92,24.89,24.92,121800.0,19.9086,19.9326,19.9086,19.9326,121800.0
2014-03-19 12:35:00,24.92,24.92,24.91,24.92,36300.0,19.9326,19.9326,19.9246,19.9326,36300.0
2014-03-19 12:40:00,24.92,24.92,24.91,24.91,54000.0,19.9326,19.9326,19.9246,19.9246,54000.0
2014-03-19 12:45:00,24.91,24.92,24.91,24.92,121800.0,19.9246,19.9326,19.9246,19.9326,121800.0
2014-03-19 12:50:00,24.92,24.92,24.92,24.92,33300.0,19.9326,19.9326,19.9326,19.9326,33300.0
2014-03-19 12:55:00,24.92,24.92,24.92,24.92,75000.0,19.9326,19.9326,19.9326,19.9326,75000.0
2014-03-19 13:00:00,24.92,24.92,24.92,24.92,51300.0,19.9326,19.9326,19.9326,19.9326,51300.0
2014-03-19 13:05:00,24.92,24.92,24.91,24.91,41700.0,19.9326,19.9326,19.9246,19.9246,41700.0
2014-03-19 13:10:00,24.91,24.91,24.9,24.91,102900.0,19.9246,19.9246,19.9166,19.9246,102900.0
2014-03-19 13:15:00,24.91,24.92,24.9,24.92,81000.0,19.9246,19.9326,19.9166,19.9326,81000.0
2014-03-19 13:20:00,24.92,24.93,24.92,24.93,36600.0,19.9326,19.9406,19.9326,19.9406,36600.0
2014-03-19 13:25:00,24.93,24.93,24.92,24.92,53700.0,19.9406,19.9406,19.9326,19.9326,53700.0
2014-03-19 13:30:00,24.92,24.93,24.92,24.92,29700.0,19.9326,19.9406,19.9326,19.9326,29700.0
2014-03-19 13:35:00,24.92,24.92,24.92,24.92,71400.0,19.9326,19.9326,19.9326,19.9326,71400.0
2014-03-19 13:40:00,24.92,24.92,24.9,24.91,66000.0,19.9326,19.9326,19.9166,19.9246,66000.0
2014-03-19 13:45:00,24.9,24.91,24.89,24.89,95100.0,19.9166,19.9246,19.9086,19.9086,95100.0
2014-03-19 13:50:00,24.89,24.91,24.89,24.91,38400.0,19.9086,19.9246,19.9086,19.9246,38400.0
2014-03-19 13:55:00,24.9,24.93,24.9,24.93,26700.0,19.9166,19.9406,19.9166,19.9406,26700.0
2014-03-19 14:00:00,24.93,24.93,24.84,24.85,283800.0,19.9406,19.9406,19.8686,19.8766,283800.0
2014-03-19 14:05:00,24.86,24.86,24.78,24.82,218400.0,19.8846,19.8846,19.8206,19.8526,218400.0
2014-03-19 14:10:00,24.82,24.83,24.8,24.82,204900.0,19.8526,19.8606,19.8366,19.8526,204900.0
2014-03-19 14:15:00,24.82,24.85,24.79,24.82,650400.0,19.8526,19.8766,19.8286,19.8526,650400.0
2014-03-19 14:20:00,24.82,24.84,24.81,24.83,164100.0,19.8526,19.8686,19.8446,19.8606,164100.0
2014-03-19 14:25:00,24.83,24.84,24.81,24.84,260100.0,19.8606,19.8686,19.8446,19.8686,260100.0
2014-03-19 14:30:00,24.84,24.87,24.84,24.84,116400.0,19.8686,19.8926,19.8686,19.8686,116400.0
2014-03-19 14:35:00,24.85,24.85,24.83,24.83,113400.0,19.8766,19.8766,19.8606,19.8606,113400.0
2014-03-19 14:40:00,24.83,24.84,24.82,24.84,186000.0,19.8606,19.8686,19.8526,19.8686,186000.0
2014-03-19 14:45:00,24.84,24.86,24.83,24.83,99900.0,19.8686,19.8846,19.8606,19.8606,99900.0
2014-03-19 14:50:00,24.84,24.86,24.83,24.84,109800.0,19.8686,19.8846,19.8606,19.8686,109800.0
2014-03-19 14:55:00,24.84,24.86,24.84,24.85,92400.0,19.8686,19.8846,19.8686,19.8766,92400.0
2014-03-19 15:00:00,24.85,24.87,24.84,24.85,157500.0,19.8766,19.8926,19.8686,19.8766,157500.0
2014-03-19 15:05:00,24.85,24.85,24.74,24.74,650400.0,19.8766,19.8766,19.7886,19.7886,650400.0
2014-03-19 15:10:00,24.74,24.74,24.67,24.73,672600.0,19.7886,19.7886,19.7326,19.7806,672600.0
2014-03-19 15:15:00,24.74,24.77,24.73,24.77,335400.0,19.7886,19.8126,19.7806,19.8126,335400.0
2014-03-19 15:20:00,24.77,24.77,24.74,24.74,227700.0,19.8126,19.8126,19.7886,19.7886,227700.0
2014-03-19 15:25:00,24.74,24.77,24.74,24.75,306600.0,19.7886,19.8126,19.7886,19.7966,306600.0
2014-03-19 15:30:00,24.76,24.79,24.75,24.79,282000.0,19.8046,19.8286,19.7966,19.8286,282000.0
2014-03-19 15:35:00,24.79,24.8,24.78,24.79,231300.0,19.8286,19.8366,19.8206,19.8286,231300.0
2014-03-19 15:40:00,24.79,24.81,24.78,24.81,256800.0,19.8286,19.8446,19.8206,19.8446,256800.0
2014-03-19 15:45:00,24.82,24.83,24.78,24.79,302700.0,19.8526,19.8606,19.8206,19.8286,302700.0
2014-03-19 15:50:00,24.79,24.79,24.77,24.78,403800.0,19.8286,19.8286,19.8126,19.8206,403800.0
2014-03-19 15:55:00,24.78,24.81,24.78,24.79,962400.0,19.8206,19.8446,19.8206,19.8286,962400.0
2014-03-20 09:30:00,24.69,24.73,24.62,24.66,725400.0,19.7486,19.7806,19.6926,19.7246,725400.0
2014-03-20 09:35:00,24.66,24.72,24.64,24.69,423300.0,19.7246,19.7726,19.7086,19.7486,423300.0
2014-03-20 09:40:00,24.69,24.73,24.69,24.73,446700.0,19.7486,19.7806,19.7486,19.7806,446700.0
2014-03-20 09:45:00,24.72,24.73,24.67,24.71,417000.0,19.7726,19.7806,19.7326,19.7646,417000.0
2014-03-20 09:50:00,24.72,24.73,24.68,24.72,215400.0,19.7726,19.7806,19.7406,19.7726,215400.0
2014-03-20 09:55:00,24.72,24.75,24.71,24.75,583200.0,19.7726,19.7966,19.7646,19.7966,583200.0
2014-03-20 10:00:00,24.75,24.77,24.7,24.75,655800.0,19.7966,19.8126,19.7566,19.7966,655800.0
2014-03-20 10:05:00,24.76,24.8,24.75,24.79,270000.0,19.8046,19.8366,19.7966,19.8286,270000.0
2014-03-20 10:10:00,24.79,24.81,24.77,24.78,203100.0,19.8286,19.8446,19.8126,19.8206,203100.0
2014-03-20 10:15:00,24.79,24.86,24.79,24.84,491700.0,19.8286,19.8846,19.8286,19.8686,491700.0
2014-03-20 10:20:00,24.84,24.85,24.82,24.83,239700.0,19.8686,19.8766,19.8526,19.8606,239700.0
2014-03-20 10:25:00,24.83,24.84,24.83,24.83,177000.0,19.8606,19.8686,19.8606,19.8606,177000.0
2014-03-20 10:30:00,24.83,24.88,24.83,24.86,576000.0,19.8606,19.9006,19.8606,19.8846,576000.0
2014-03-20 10:35:00,24.86,24.88,24.85,24.88,182400.0,19.8846,19.9006,19.8766,19.9006,182400.0
2014-03-20 10:40:00,24.89,24.91,24.89,24.91,156900.0,19.9086,19.9246,19.9086,19.9246,156900.0
2014-03-20 10:45:00,24.91,24.95,24.9,24.95,718500.0,19.9246,19.9566,19.9166,19.9566,718500.0
2014-03-20 10:50:00,24.94,24.95,24.92,24.92,305400.0,19.9486,19.9566,19.9326,19.9326,305400.0
2014-03-20 10:55:00,24.93,24.94,24.91,24.92,193800.0,19.9406,19.9486,19.9246,19.9326,193800.0
2014-03-20 11:00:00,24.92,24.93,24.89,24.91,212400.0,19.9326,19.9406,19.9086,19.9246,212400.0
2014-03-20 11:05:00,24.91,24.93,24.91,24.93,223200.0,19.9246,19.9406,19.9246,19.9406,223200.0
2014-03-20 11:10:00,24.93,24.96,24.93,24.93,353100.0,19.9406,19.9646,19.9406,19.9406,353100.0
2014-03-20 11:15:00,24.93,24.94,24.93,24.94,79500.0,19.9406,19.9486,19.9406,19.9486,79500.0
2014-03-20 11:20:00,24.94,24.95,24.93,24.94,246600.0,19.9486,19.9566,19.9406,19.9486,246600.0
2014-03-20 11:25:00,24.94,24.96,24.93,24.95,175200.0,19.9486,19.9646,19.9406,19.9566,175200.0
2014-03-20 11:30:00,24.95,24.97,24.95,24.97,253500.0,19.9566,19.9726,19.9566,19.9726,253500.0
2014-03-20 11:35:00,24.97,24.98,24.97,24.97,151500.0,19.9726,19.9806,19.9726,19.9726,151500.0
2014-03-20 11:40:00,24.97,24.99,24.97,24.99,137700.0,19.9726,19.9886,19.9726,19.9886,137700.0
2014-03-20 11:45:00,24.99,25.04,24.99,25.04,382800.0,19.9886,20.0285,19.9886,20.0285,382800.0
2014-03-20 11:50:00,25.04,25.07,25.03,25.05,541800.0,20.0285,20.0525,20.0205,20.0365,541800.0
2014-03-20 11:55:00,25.06,25.08,25.06,25.08,263700.0,20.0445,20.0605,20.0445,20.0605,263700.0
2014-03-20 12:00:00,25.08,25.13,25.07,25.12,516300.0,20.0605,20.1005,20.0525,20.0925,516300.0
2014-03-20 12:05:00,25.12,25.13,25.1,25.12,654000.0,20.0925,20.1005,20.0765,20.0925,654000.0
2014-03-20 12:10:00,25.12,25.15,25.12,25.15,306000.0,20.0925,20.1165,20.0925,20.1165,306000.0
2014-03-20 12:15:00,25.14,25.17,25.14,25.17,378900.0,20.1085,20.1325,20.1085,20.1325,378900.0
2014-03-20 12:20:00,25.17,25.19,25.14,25.19,399300.0,20.1325,20.1485,20.1085,20.1485,399300.0
2014-03-20 12:25:00,25.19,25.22,25.19,25.22,341400.0,20.1485,20.1725,20.1485,20.1725,341400.0
2014-03-20 12:30:00,25.22,25.23,25.18,25.19,289800.0,20.1725,20.1805,20.1405,20.1485,289800.0
2014-03-20 12:35:00,25.19,25.19,25.17,25.18,319500.0,20.1485,20.1485,20.1325,20.1405,319500.0
2014-03-20 12:40:00,25.18,25.19,25.17,25.19,185400.0,20.1405,20.1485,20.1325,20.1485,185400.0
2014-03-20 12:45:00,25.19,25.21,25.19,25.2,200400.0,20.1485,20.1645,20.1485,20.1565,200400.0
2014-03-20 12:50:00,25.21,25.23,25.21,25.22,197700.0,20.1645,20.1805,20.1645,20.1725,197700.0
2014-03-20 12:55:00,25.22,25.22,25.17,25.17,226200.0,20.1725,20.1725,20.1325,20.1325,226200.0
2014-03-20 13:00:00,25.17,25.19,25.14,25.15,411300.0,20.1325,20.1485,20.1085,20.1165,411300.0
2014-03-20 13:05:00,25.15,25.18,25.15,25.18,128100.0,20.1165,20.1405,20.1165,20.1405,128100.0
2014-03-20 13:10:00,25.18,25.18,25.15,25.15,105600.0,20.1405,20.1405,20.1165,20.1165,105600.0
2014-03-20 13:15:00,25.15,25.15,25.13,25.14,174900.0,20.1165,20.1165,20.1005,20.1085,174900.0
2014-03-20 13:20:00,25.14,25.14,25.11,25.14,138900.0,20.1085,20.1085,20.0845,20.1085,138900.0
2014-03-20 13:25:00,25.14,25.14,25.11,25.12,114600.0,20.1085,20.1085,20.0845,20.0925,114600.0
2014-03-20 13:30:00,25.12,25.12,25.09,25.12,290100.0,20.0925,20.0925,20.0685,20.0925,290100.0
2014-03-20 13:35:00,25.12,25.12,25.1,25.11,197700.0,20.0925,20.0925,20.0765,20.0845,197700.0
2014-03-20 13:40:00,25.11,25.12,25.11,25.12,95100.0,20.0845,20.0925,20.0845,20.0925,95100.0
2014-03-20 13:45:00,25.12,25.16,25.11,25.16,325500.0,20.0925,20.1245,20.0845,20.1245,325500.0
2014-03-20 13:50:00,25.16,25.18,25.14,25.16,199500.0,20.1245,20.1405,20.1085,20.1245,199500.0
2014-03-20 13:55:00,25.16,25.16,25.15,25.16,103500.0,20.1245,20.1245,20.1165,20.1245,103500.0
2014-03-20 14:00:00,25.16,25.16,25.14,25.15,194100.0,20.1245,20.1245,20.1085,20.1165,194100.0
2014-03-20 14:05:00,25.15,25.15,25.14,25.14,145800.0,20.1165,20.1165,20.1085,20.1085,145800.0
2014-03-20 14:10:00,25.14,25.14,25.14,25.14,124500.0,20.1085,20.1085,20.1085,20.1085,124500.0
2014-03-20 14:15:00,25.14,25.14,25.11,25.11,179100.0,20.1085,20.1085,20.0845,20.0845,179100.0
2014-03-20 14:20:00,25.11,25.12,25.1,25.12,155100.0,20.0845,20.0925,20.0765,20.0925,155100.0
2014-03-20 14:25:00,25.12,25.13,25.12,25.12,149700.0,20.0925,20.1005,20.0925,20.0925,149700.0
2014-03-20 14:30:00,25.13,25.13,25.1,25.11,143700.0,20.1005,20.1005,20.0765,20.0845,143700.0
2014-03-20 14:35:00,25.11,25.13,25.11,25.12,109500.0,20.0845,20.1005,20.0845,20.0925,109500.0
2014-03-20 14:40:00,25.12,25.12,25.12,25.12,129000.0,20.0925,20.0925,20.0925,20.0925,129000.0
2014-03-20 14:45:00,25.12,25.13,25.11,25.13,152400.0,20.0925,20.1005,20.0845,20.1005,152400.0
2014-03-20 14:50:00,25.13,25.13,25.12,25.12,72900.0,20.1005,20.1005,20.0925,20.0925,72900.0
2014-03-20 14:55:00,25.12,25.12,25.1,25.1,178800.0,20.0925,20.0925,20.0765,20.0765,178800.0
2014-03-20 15:00:00,25.11,25.11,25.09,25.09,152100.0,20.0845,20.0845,20.0685,20.0685,152100.0
2014-03-20 15:05:00,25.09,25.1,25.08,25.1,375600.0,20.0685,20.0765,20.0605,20.0765,375600.0
2014-03-20 15:10:00,25.1,25.11,25.08,25.08,406200.0,20.0765,20.0845,20.0605,20.0605,406200.0
2014-03-20 15:15:00,25.08,25.1,25.07,25.09,201600.0,20.0605,20.0765,20.0525,20.0685,201600.0
2014-03-20 15:20:00,25.09,25.1,25.07,25.07,301500.0,20.0685,20.0765,20.0525,20.0525,301500.0
2014-03-20 15:25:00,25.07,25.08,25.06,25.07,270600.0,20.0525,20.0605,20.0445,20.0525,270600.0
2014-03-20 15:30:00,25.07,25.1,25.06,25.09,213300.0,20.0525,20.0765,20.0445,20.0685,213300.0
2014-03-20 15:35:00,25.09,25.09,25.08,25.08,244200.0,20.0685,20.0685,20.0605,20.0605,244200.0
2014-03-20 15:40:00,25.09,25.11,25.08,25.11,247800.0,20.0685,20.0845,20.0605,20.0845,247800.0
2014-03-20 15:45:00,25.11,25.14,25.11,25.14,351300.0,20.0845,20.1085,20.0845,20.1085,351300.0
2014-03-20 15:50:00,25.14,25.14,25.07,25.07,670500.0,20.1085,20.1085,20.0525,20.0525,670500.0
2014-03-20 15:55:00,25.08,25.13,25.08,25.13,1457400.0,20.0605,20.1005,20.0605,20.1005,1457400.0
2014-03-21 09:30:00,25.3,25.36,25.15,25.31,7999200.0,20.2365,20.2845,20.1165,20.2445,7999200.0
2014-03-21 09:35:00,25.28,25.3,25.23,25.28,327900.0,20.2205,20.2365,20.1805,20.2205,327900.0
2014-03-21 09:40:00,25.28,25.33,25.26,25.31,259200.0,20.2205,20.2605,20.2045,20.2445,259200.0
2014-03-21 09:45:00,25.31,25.31,25.29,25.31,188400.0,20.2445,20.2445,20.2285,20.2445,188400.0
2014-03-21 09:50:00,25.31,25.35,25.31,25.33,282900.0,20.2445,20.2765,20.2445,20.2605,282900.0
2014-03-21 09:55:00,25.33,25.34,25.32,25.34,429600.0,20.2605,20.2685,20.2525,20.2685,429600.0
2014-03-21 10:00:00,25.34,25.36,25.34,25.35,430200.0,20.2685,20.2845,20.2685,20.2765,430200.0
2014-03-21 10:05:00,25.35,25.37,25.35,25.37,242700.0,20.2765,20.2925,20.2765,20.2925,242700.0
2014-03-21 10:10:00,25.37,25.37,25.34,25.34,329400.0,20.2925,20.2925,20.2685,20.2685,329400.0
2014-03-21 10:15:00,25.34,25.36,25.32,25.34,311100.0,20.2685,20.2845,20.2525,20.2685,311100.0
2014-03-21 10:20:00,25.34,25.38,25.34,25.38,239400.0,20.2685,20.3005,20.2685,20.3005,239400.0
2014-03-21 10:25:00,25.38,25.4,25.38,25.4,467700.0,20.3005,20.3165,20.3005,20.3165,467700.0
2014-03-21 10:30:00,25.4,25.44,25.39,25.39,918300.0,20.3165,20.3485,20.3085,20.3085,918300.0
2014-03-21 10:35:00,25.39,25.42,25.38,25.4,315300.0,20.3085,20.3325,20.3005,20.3165,315300.0
2014-03-21 10:40:00,25.4,25.43,25.39,25.43,222000.0,20.3165,20.3405,20.3085,20.3405,222000.0
2014-03-21 10:45:00,25.43,25.49,25.42,25.49,288600.0,20.3405,20.3885,20.3325,20.3885,288600.0
2014-03-21 10:50:00,25.49,25.5,25.45,25.46,564600.0,20.3885,20.3965,20.3565,20.3645,564600.0
2014-03-21 10:55:00,25.45,25.5,25.45,25.48,264300.0,20.3565,20.3965,20.3565,20.3805,264300.0
2014-03-21 11:00:00,25.48,25.5,25.47,25.49,245100.0,20.3805,20.3965,20.3725,20.3885,245100.0
2014-03-21 11:05:00,25.49,25.5,25.48,25.49,322200.0,20.3885,20.3965,20.3805,20.3885,322200.0
2014-03-21 11:10:00,25.49,25.54,25.47,25.54,820800.0,20.3885,20.4285,20.3725,20.4285,820800.0
2014-03-21 11:15:00,25.53,25.54,25.49,25.51,546000.0,20.4205,20.4285,20.3885,20.4045,546000.0
2014-03-21 11:20:00,25.51,25.56,25.5,25.55,355200.0,20.4045,20.4445,20.3965,20.4365,355200.0
2014-03-21 11:25:00,25.55,25.58,25.54,25.57,429900.0,20.4365,20.4605,20.4285,20.4525,429900.0
2014-03-21 11:30:00,25.57,25.58,25.56,25.58,257100.0,20.4525,20.4605,20.4445,20.4605,257100.0
2014-03-21 11:35:00,25.58,25.6,25.57,25.59,276600.0,20.4605,20.4765,20.4525,20.4685,276600.0
2014-03-21 11:40:00,25.6,25.65,25.59,25.64,356400.0,20.4765,20.5165,20.4685,20.5085,356400.0
2014-03-21 11:45:00,25.64,25.65,25.61,25.62,386700.0,20.5085,20.5165,20.4845,20.4925,386700.0
2014-03-21 11:50:00,25.62,25.62,25.59,25.6,276300.0,20.4925,20.4925,20.4685,20.4765,276300.0
2014-03-21 11:55:00,25.6,25.6,25.56,25.57,315900.0,20.4765,20.4765,20.4445,20.4525,315900.0
2014-03-21 12:00:00,25.58,25.6,25.58,25.6,284400.0,20.4605,20.4765,20.4605,20.4765,284400.0
2014-03-21 12:05:00,25.6,25.62,25.59,25.62,247200.0,20.4765,20.4925,20.4685,20.4925,247200.0
2014-03-21 12:10:00,25.62,25.66,25.62,25.65,315900.0,20.4925,20.5245,20.4925,20.5165,315900.0
2014-03-21 12:15:00,25.65,25.66,25.64,25.65,314700.0,20.5165,20.5245,20.5085,20.5165,314700.0
2014-03-21 12:20:00,25.65,25.67,25.64,25.67,448500.0,20.5165,20.5325,20.5085,20.5325,448500.0
2014-03-21 12:25:00,25.66,25.67,25.65,25.66,513300.0,20.5245,20.5325,20.5165,20.5245,513300.0
2014-03-21 12:30:00,25.66,25.66,25.62,25.63,411300.0,20.5245,20.5245,20.4925,20.5005,411300.0
2014-03-21 12:35:00,25.63,25.64,25.62,25.64,195000.0,20.5005,20.5085,20.4925,20.5085,195000.0
2014-03-21 12:40:00,25.64,25.65,25.62,25.62,417300.0,20.5085,20.5165,20.4925,20.4925,417300.0
2014-03-21 12:45:00,25.62,25.64,25.62,25.64,200100.0,20.4925,20.5085,20.4925,20.5085,200100.0
2014-03-21 12:50:00,25.63,25.64,25.63,25.63,106500.0,20.5005,20.5085,20.5005,20.5005,106500.0
2014-03-21 12:55:00,25.63,25.65,25.63,25.65,229500.0,20.5005,20.5165,20.5005,20.5165,229500.0
2014-03-21 13:00:00,25.65,25.66,25.65,25.66,371400.0,20.5165,20.5245,20.5165,20.5245,371400.0
2014-03-21 13:05:00,25.66,25.66,25.65,25.65,190200.0,20.5245,20.5245,20.5165,20.5165,190200.0
2014-03-21 13:10:00,25.65,25.65,25.61,25.61,265800.0,20.5165,20.5165,20.4845,20.4845,265800.0
2014-03-21 13:15:00,25.61,25.61,25.56,25.58,342900.0,20.4845,20.4845,20.4445,20.4605,342900.0
2014-03-21 13:20:00,25.58,25.58,25.55,25.55,812100.0,20.4605,20.4605,20.4365,20.4365,812100.0
2014-03-21 13:25:00,25.55,25.55,25.51,25.52,373200.0,20.4365,20.4365,20.4045,20.4125,373200.0
2014-03-21 13:30:00,25.52,25.57,25.51,25.57,767700.0,20.4125,20.4525,20.4045,20.4525,767700.0
2014-03-21 13:35:00,25.57,25.59,25.57,25.58,239400.0,20.4525,20.4685,20.4525,20.4605,239400.0
2014-03-21 13:40:00,25.58,25.62,25.58,25.62,261300.0,20.4605,20.4925,20.4605,20.4925,261300.0
2014-03-21 13:45:00,25.61,25.61,25.56,25.57,326100.0,20.4845,20.4845,20.4445,20.4525,326100.0
2014-03-21 13:50:00,25.57,25.62,25.57,25.62,224400.0,20.4525,20.4925,20.4525,20.4925,224400.0
2014-03-21 13:55:00,25.62,25.63,25.58,25.58,309000.0,20.4925,20.5005,20.4605,20.4605,309000.0
2014-03-21 14:00:00,25.58,25.6,25.55,25.57,292200.0,20.4605,20.4765,20.4365,20.4525,292200.0
2014-03-21 14:05:00,25.57,25.61,25.57,25.6,199500.0,20.4525,20.4845,20.4525,20.4765,199500.0
2014-03-21 14:10:00,25.6,25.61,25.59,25.6,191700.0,20.4765,20.4845,20.4685,20.4765,191700.0
2014-03-21 14:15:00,25.6,25.61,25.58,25.58,271200.0,20.4765,20.4845,20.4605,20.4605,271200.0
2014-03-21 14:20:00,25.59,25.61,25.58,25.61,493800.0,20.4685,20.4845,20.4605,20.4845,493800.0
2014-03-21 14:25:00,25.61,25.62,25.6,25.61,288000.0,20.4845,20.4925,20.4765,20.4845,288000.0
2014-03-21 14:30:00,25.61,25.61,25.58,25.59,381000.0,20.4845,20.4845,20.4605,20.4685,381000.0
2014-03-21 14:35:00,25.59,25.59,25.57,25.59,420000.0,20.4685,20.4685,20.4525,20.4685,420000.0
2014-03-21 14:40:00,25.59,25.59,25.58,25.59,198000.0,20.4685,20.4685,20.4605,20.4685,198000.0
2014-03-21 14:45:00,25.59,25.64,25.59,25.64,312600.0,20.4685,20.5085,20.4685,20.5085,312600.0
2014-03-21 14:50:00,25.64,25.65,25.63,25.64,394200.0,20.5085,20.5165,20.5005,20.5085,394200.0
2014-03-21 14:55:00,25.64,25.64,25.62,25.62,225300.0,20.5085,20.5085,20.4925,20.4925,225300.0
2014-03-21 15:00:00,25.62,25.63,25.58,25.59,338100.0,20.4925,20.5005,20.4605,20.4685,338100.0
2014-03-21 15:05:00,25.59,25.61,25.57,25.6,250500.0,20.4685,20.4845,20.4525,20.4765,250500.0
2014-03-21 15:10:00,25.6,25.6,25.57,25.57,308100.0,20.4765,20.4765,20.4525,20.4525,308100.0
2014-03-21 15:15:00,25.58,25.58,25.55,25.57,275100.0,20.4605,20.4605,20.4365,20.4525,275100.0
2014-03-21 15:20:00,25.57,25.6,25.56,25.6,341100.0,20.4525,20.4765,20.4445,20.4765,341100.0
2014-03-21 15:25:00,25.6,25.62,25.59,25.62,438600.0,20.4765,20.4925,20.4685,20.4925,438600.0
2014-03-21 15:30:00,25.62,25.62,25.6,25.6,467700.0,20.4925,20.4925,20.4765,20.4765,467700.0
2014-03-21 15:35:00,25.6,25.6,25.56,25.56,431100.0,20.4765,20.4765,20.4445,20.4445,431100.0
2014-03-21 15:40:00,25.56,25.59,25.55,25.58,645300.0,20.4445,20.4685,20.4365,20.4605,645300.0
2014-03-21 15:45:00,25.58,25.58,25.52,25.55,1054500.0,20.4605,20.4605,20.4125,20.4365,1054500.0
2014-03-21 15:50:00,25.55,25.55,25.52,25.52,603000.0,20.4365,20.4365,20.4125,20.4125,603000.0
2014-03-21 15:55:00,25.52,25.53,25.49,25.49,2239200.0,20.4125,20.4205,20.3885,20.3885,2239200.0
2014-03-24 09:30:00,25.4,25.53,25.4,25.51,730200.0,20.3165,20.4205,20.3165,20.4045,730200.0
2014-03-24 09:35:00,25.51,25.51,25.42,25.48,329100.0,20.4045,20.4045,20.3325,20.3805,329100.0
2014-03-24 09:40:00,25.47,25.51,25.44,25.49,242700.0,20.3725,20.4045,20.3485,20.3885,242700.0
2014-03-24 09:45:00,25.49,25.52,25.48,25.49,233700.0,20.3885,20.4125,20.3805,20.3885,233700.0
2014-03-24 09:50:00,25.49,25.52,25.48,25.5,350400.0,20.3885,20.4125,20.3805,20.3965,350400.0
2014-03-24 09:55:00,25.51,25.51,25.39,25.42,214500.0,20.4045,20.4045,20.3085,20.3325,214500.0
2014-03-24 10:00:00,25.42,25.43,25.38,25.41,235500.0,20.3325,20.3405,20.3005,20.3245,235500.0
2014-03-24 10:05:00,25.42,25.44,25.37,25.43,265800.0,20.3325,20.3485,20.2925,20.3405,265800.0
2014-03-24 10:10:00,25.43,25.44,25.39,25.42,199200.0,20.3405,20.3485,20.3085,20.3325,199200.0
2014-03-24 10:15:00,25.42,25.48,25.41,25.46,254700.0,20.3325,20.3805,20.3245,20.3645,254700.0
2014-03-24 10:20:00,25.46,25.46,25.42,25.44,149100.0,20.3645,20.3645,20.3325,20.3485,149100.0
2014-03-24 10:25:00,25.44,25.45,25.42,25.44,123600.0,20.3485,20.3565,20.3325,20.3485,123600.0
2014-03-24 10:30:00,25.43,25.44,25.39,25.43,240000.0,20.3405,20.3485,20.3085,20.3405,240000.0
2014-03-24 10:35:00,25.43,25.45,25.43,25.44,173700.0,20.3405,20.3565,20.3405,20.3485,173700.0
2014-03-24 10:40:00,25.44,25.45,25.41,25.41,137700.0,20.3485,20.3565,20.3245,20.3245,137700.0
2014-03-24 10:45:00,25.41,25.46,25.41,25.44,278100.0,20.3245,20.3645,20.3245,20.3485,278100.0
2014-03-24 10:50:00,25.44,25.44,25.42,25.43,232200.0,20.3485,20.3485,20.3325,20.3405,232200.0
2014-03-24 10:55:00,25.43,25.45,25.4,25.43,192900.0,20.3405,20.3565,20.3165,20.3405,192900.0
2014-03-24 11:00:00,25.43,25.44,25.39,25.42,235500.0,20.3405,20.3485,20.3085,20.3325,235500.0
2014-03-24 11:05:00,25.41,25.43,25.4,25.42,136500.0,20.3245,20.3405,20.3165,20.3325,136500.0
2014-03-24 11:10:00,25.42,25.44,25.41,25.44,159000.0,20.3325,20.3485,20.3245,20.3485,159000.0
2014-03-24 11:15:00,25.43,25.43,25.4,25.4,116400.0,20.3405,20.3405,20.3165,20.3165,116400.0
2014-03-24 11:20:00,25.4,25.43,25.39,25.43,198900.0,20.3165,20.3405,20.3085,20.3405,198900.0
2014-03-24 11:25:00,25.43,25.43,25.41,25.42,125100.0,20.3405,20.3405,20.3245,20.3325,125100.0
2014-03-24 11:30:00,25.42,25.43,25.41,25.42,175500.0,20.3325,20.3405,20.3245,20.3325,175500.0
2014-03-24 11:35:00,25.42,25.43,25.4,25.4,145800.0,20.3325,20.3405,20.3165,20.3165,145800.0
2014-03-24 11:40:00,25.4,25.41,25.39,25.39,212100.0,20.3165,20.3245,20.3085,20.3085,212100.0
2014-03-24 11:45:00,25.39,25.41,25.37,25.37,225000.0,20.3085,20.3245,20.2925,20.2925,225000.0
2014-03-24 11:50:00,25.37,25.4,25.37,25.4,142500.0,20.2925,20.3165,20.2925,20.3165,142500.0
2014-03-24 11:55:00,25.39,25.42,25.39,25.41,124800.0,20.3085,20.3325,20.3085,20.3245,124800.0
2014-03-24 12:00:00,25.41,25.42,25.4,25.41,83400.0,20.3245,20.3325,20.3165,20.3245,83400.0
2014-03-24 12:05:00,25.41,25.41,25.39,25.4,81000.0,20.3245,20.3245,20.3085,20.3165,81000.0
2014-03-24 12:10:00,25.4,25.41,25.39,25.4,99000.0,20.3165,20.3245,20.3085,20.3165,99000.0
2014-03-24 12:15:00,25.4,25.41,25.39,25.41,92700.0,20.3165,20.3245,20.3085,20.3245,92700.0
2014-03-24 12:20:00,25.42,25.42,25.41,25.42,74700.0,20.3325,20.3325,20.3245,20.3325,74700.0
2014-03-24 12:25:00,25.42,25.43,25.41,25.42,133800.0,20.3325,20.3405,20.3245,20.3325,133800.0
2014-03-24 12:30:00,25.42,25.43,25.41,25.43,96900.0,20.3325,20.3405,20.3245,20.3405,96900.0
2014-03-24 12:35:00,25.43,25.45,25.41,25.44,229200.0,20.3405,20.3565,20.3245,20.3485,229200.0
2014-03-24 12:40:00,25.44,25.45,25.44,25.45,87300.0,20.3485,20.3565,20.3485,20.3565,87300.0
2014-03-24 12:45:00,25.44,25.45,25.44,25.45,85200.0,20.3485,20.3565,20.3485,20.3565,85200.0
2014-03-24 12:50:00,25.45,25.52,25.45,25.52,381600.0,20.3565,20.4125,20.3565,20.4125,381600.0
2014-03-24 12:55:00,25.52,25.57,25.52,25.56,352800.0,20.4125,20.4525,20.4125,20.4445,352800.0
2014-03-24 13:00:00,25.56,25.59,25.55,25.56,392400.0,20.4445,20.4685,20.4365,20.4445,392400.0
2014-03-24 13:05:00,25.56,25.56,25.53,25.53,96300.0,20.4445,20.4445,20.4205,20.4205,96300.0
2014-03-24 13:10:00,25.53,25.54,25.53,25.53,64200.0,20.4205,20.4285,20.4205,20.4205,64200.0
2014-03-24 13:15:00,25.53,25.54,25.52,25.52,104100.0,20.4205,20.4285,20.4125,20.4125,104100.0
2014-03-24 13:20:00,25.52,25.53,25.51,25.51,88200.0,20.4125,20.4205,20.4045,20.4045,88200.0
2014-03-24 13:25:00,25.52,25.56,25.52,25.55,135900.0,20.4125,20.4445,20.4125,20.4365,135900.0
2014-03-24 13:30:00,25.56,25.57,25.54,25.56,184200.0,20.4445,20.4525,20.4285,20.4445,184200.0
2014-03-24 13:35:00,25.56,25.59,25.56,25.59,234300.0,20.4445,20.4685,20.4445,20.4685,234300.0
2014-03-24 13:40:00,25.59,25.6,25.58,25.59,190200.0,20.4685,20.4765,20.4605,20.4685,190200.0
2014-03-24 13:45:00,25.59,25.59,25.57,25.59,190500.0,20.4685,20.4685,20.4525,20.4685,190500.0
2014-03-24 13:50:00,25.59,25.59,25.58,25.59,170700.0,20.4685,20.4685,20.4605,20.4685,170700.0
2014-03-24 13:55:00,25.59,25.6,25.57,25.58,151500.0,20.4685,20.4765,20.4525,20.4605,151500.0
2014-03-24 14:00:00,25.58,25.59,25.58,25.58,107100.0,20.4605,20.4685,20.4605,20.4605,107100.0
2014-03-24 14:05:00,25.58,25.58,25.56,25.56,145500.0,20.4605,20.4605,20.4445,20.4445,145500.0
2014-03-24 14:10:00,25.56,25.57,25.56,25.56,122700.0,20.4445,20.4525,20.4445,20.4445,122700.0
2014-03-24 14:15:00,25.57,25.57,25.55,25.55,123000.0,20.4525,20.4525,20.4365,20.4365,123000.0
2014-03-24 14:20:00,25.55,25.55,25.53,25.53,612300.0,20.4365,20.4365,20.4205,20.4205,612300.0
2014-03-24 14:25:00,25.53,25.55,25.52,25.54,436800.0,20.4205,20.4365,20.4125,20.4285,436800.0
2014-03-24 14:30:00,25.54,25.55,25.51,25.51,141000.0,20.4285,20.4365,20.4045,20.4045,141000.0
2014-03-24 14:35:00,25.52,25.53,25.51,25.53,171000.0,20.4125,20.4205,20.4045,20.4205,171000.0
2014-03-24 14:40:00,25.53,25.55,25.53,25.55,246900.0,20.4205,20.4365,20.4205,20.4365,246900.0
2014-03-24 14:45:00,25.55,25.57,25.55,25.57,287400.0,20.4365,20.4525,20.4365,20.4525,287400.0
2014-03-24 14:50:00,25.56,25.57,25.56,25.56,355500.0,20.4445,20.4525,20.4445,20.4445,355500.0
2014-03-24 14:55:00,25.56,25.56,25.56,25.56,218700.0,20.4445,20.4445,20.4445,20.4445,218700.0
2014-03-24 15:00:00,25.56,25.57,25.56,25.56,149700.0,20.4445,20.4525,20.4445,20.4445,149700.0
2014-03-24 15:05:00,25.56,25.56,25.56,25.56,140700.0,20.4445,20.4445,20.4445,20.4445,140700.0
2014-03-24 15:10:00,25.56,25.56,25.54,25.54,340200.0,20.4445,20.4445,20.4285,20.4285,340200.0
2014-03-24 15:15:00,25.54,25.54,25.53,25.54,196200.0,20.4285,20.4285,20.4205,20.4285,196200.0
2014-03-24 15:20:00,25.53,25.55,25.53,25.55,165600.0,20.4205,20.4365,20.4205,20.4365,165600.0
2014-03-24 15:25:00,25.55,25.57,25.54,25.57,243900.0,20.4365,20.4525,20.4285,20.4525,243900.0
2014-03-24 15:30:00,25.57,25.59,25.57,25.59,294900.0,20.4525,20.4685,20.4525,20.4685,294900.0
2014-03-24 15:35:00,25.59,25.59,25.58,25.59,273300.0,20.4685,20.4685,20.4605,20.4685,273300.0
2014-03-24 15:40:00,25.59,25.59,25.58,25.59,321300.0,20.4685,20.4685,20.4605,20.4685,321300.0
2014-03-24 15:45:00,25.59,25.59,25.58,25.58,351900.0,20.4685,20.4685,20.4605,20.4605,351900.0
2014-03-24 15:50:00,25.58,25.59,25.57,25.58,579900.0,20.4605,20.4685,20.4525,20.4605,579900.0
2014-03-24 15:55:00,25.58,25.59,25.55,25.59,1755000.0,20.4605,20.4685,20.4365,20.4685,1755000.0
2014-03-25 09:30:00,25.61,25.7,25.61,25.69,774300.0,20.4845,20.5565,20.4845,20.5485,774300.0
2014-03-25 09:35:00,25.7,25.71,25.61,25.64,458100.0,20.5565,20.5645,20.4845,20.5085,458100.0
2014-03-25 09:40:00,25.64,25.7,25.62,25.66,409500.0,20.5085,20.5565,20.4925,20.5245,409500.0
2014-03-25 09:45:00,25.66,25.67,25.63,25.64,236700.0,20.5245,20.5325,20.5005,20.5085,236700.0
2014-03-25 09:50:00,25.64,25.64,25.55,25.56,870600.0,20.5085,20.5085,20.4365,20.4445,870600.0
2014-03-25 09:55:00,25.56,25.57,25.46,25.52,504900.0,20.4445,20.4525,20.3645,20.4125,504900.0
2014-03-25 10:00:00,25.53,25.59,25.46,25.46,386400.0,20.4205,20.4685,20.3645,20.3645,386400.0
2014-03-25 10:05:00,25.46,25.47,25.4,25.45,674100.0,20.3645,20.3725,20.3165,20.3565,674100.0
2014-03-25 10:10:00,25.45,25.49,25.45,25.45,393000.0,20.3565,20.3885,20.3565,20.3565,393000.0
2014-03-25 10:15:00,25.45,25.46,25.43,25.43,311400.0,20.3565,20.3645,20.3405,20.3405,311400.0
2014-03-25 10:20:00,25.43,25.49,25.43,25.47,298500.0,20.3405,20.3885,20.3405,20.3725,298500.0
2014-03-25 10:25:00,25.47,25.49,25.47,25.48,129000.0,20.3725,20.3885,20.3725,20.3805,129000.0
2014-03-25 10:30:00,25.48,25.48,25.43,25.43,223800.0,20.3805,20.3805,20.3405,20.3405,223800.0
2014-03-25 10:35:00,25.44,25.45,25.4,25.4,241800.0,20.3485,20.3565,20.3165,20.3165,241800.0
2014-03-25 10:40:00,25.4,25.43,25.39,25.4,296100.0,20.3165,20.3405,20.3085,20.3165,296100.0
2014-03-25 10:45:00,25.4,25.41,25.39,25.41,150600.0,20.3165,20.3245,20.3085,20.3245,150600.0
2014-03-25 10:50:00,25.41,25.45,25.41,25.45,216000.0,20.3245,20.3565,20.3245,20.3565,216000.0
2014-03-25 10:55:00,25.45,25.48,25.44,25.48,190200.0,20.3565,20.3805,20.3485,20.3805,190200.0
2014-03-25 11:00:00,25.48,25.53,25.48,25.52,237900.0,20.3805,20.4205,20.3805,20.4125,237900.0
2014-03-25 11:05:00,25.52,25.52,25.49,25.5,201900.0,20.4125,20.4125,20.3885,20.3965,201900.0
2014-03-25 11:10:00,25.5,25.54,25.5,25.53,140700.0,20.3965,20.4285,20.3965,20.4205,140700.0
2014-03-25 11:15:00,25.53,25.54,25.51,25.51,189000.0,20.4205,20.4285,20.4045,20.4045,189000.0
2014-03-25 11:20:00,25.51,25.55,25.5,25.55,208500.0,20.4045,20.4365,20.3965,20.4365,208500.0
2014-03-25 11:25:00,25.55,25.56,25.54,25.55,113400.0,20.4365,20.4445,20.4285,20.4365,113400.0
2014-03-25 11:30:00,25.55,25.56,25.53,25.53,171300.0,20.4365,20.4445,20.4205,20.4205,171300.0
2014-03-25 11:35:00,25.53,25.59,25.52,25.56,225000.0,20.4205,20.4685,20.4125,20.4445,225000.0
2014-03-25 11:40:00,25.56,25.56,25.53,25.53,100800.0,20.4445,20.4445,20.4205,20.4205,100800.0
2014-03-25 11:45:00,25.53,25.56,25.53,25.53,162300.0,20.4205,20.4445,20.4205,20.4205,162300.0
2014-03-25 11:50:00,25.53,25.55,25.53,25.55,184200.0,20.4205,20.4365,20.4205,20.4365,184200.0
2014-03-25 11:55:00,25.55,25.59,25.55,25.58,166800.0,20.4365,20.4685,20.4365,20.4605,166800.0
2014-03-25 12:00:00,25.58,25.59,25.56,25.56,101700.0,20.4605,20.4685,20.4445,20.4445,101700.0
2014-03-25 12:05:00,25.57,25.58,25.55,25.57,161700.0,20.4525,20.4605,20.4365,20.4525,161700.0
2014-03-25 12:10:00,25.57,25.6,25.57,25.58,156300.0,20.4525,20.4765,20.4525,20.4605,156300.0
2014-03-25 12:15:00,25.58,25.59,25.55,25.55,143700.0,20.4605,20.4685,20.4365,20.4365,143700.0
2014-03-25 12:20:00,25.55,25.56,25.54,25.56,222300.0,20.4365,20.4445,20.4285,20.4445,222300.0
2014-03-25 12:25:00,25.56,25.56,25.54,25.56,98700.0,20.4445,20.4445,20.4285,20.4445,98700.0
2014-03-25 12:30:00,25.56,25.56,25.54,25.55,130800.0,20.4445,20.4445,20.4285,20.4365,130800.0
2014-03-25 12:35:00,25.54,25.55,25.54,25.55,109500.0,20.4285,20.4365,20.4285,20.4365,109500.0
2014-03-25 12:40:00,25.55,25.56,25.54,25.55,125100.0,20.4365,20.4445,20.4285,20.4365,125100.0
2014-03-25 12:45:00,25.55,25.56,25.55,25.55,84300.0,20.4365,20.4445,20.4365,20.4365,84300.0
2014-03-25 12:50:00,25.55,25.57,25.55,25.56,97200.0,20.4365,20.4525,20.4365,20.4445,97200.0
2014-03-25 12:55:00,25.56,25.58,25.56,25.57,99600.0,20.4445,20.4605,20.4445,20.4525,99600.0
2014-03-25 13:00:00,25.58,25.59,25.56,25.56,132300.0,20.4605,20.4685,20.4445,20.4445,132300.0
2014-03-25 13:05:00,25.56,25.59,25.56,25.59,156900.0,20.4445,20.4685,20.4445,20.4685,156900.0
2014-03-25 13:10:00,25.58,25.59,25.54,25.54,81000.0,20.4605,20.4685,20.4285,20.4285,81000.0
2014-03-25 13:15:00,25.54,25.55,25.52,25.53,105600.0,20.4285,20.4365,20.4125,20.4205,105600.0
2014-03-25 13:20:00,25.53,25.56,25.53,25.56,183900.0,20.4205,20.4445,20.4205,20.4445,183900.0
2014-03-25 13:25:00,25.56,25.58,25.56,25.58,366600.0,20.4445,20.4605,20.4445,20.4605,366600.0
2014-03-25 13:30:00,25.58,25.59,25.58,25.58,246600.0,20.4605,20.4685,20.4605,20.4605,246600.0
2014-03-25 13:35:00,25.58,25.61,25.58,25.6,142500.0,20.4605,20.4845,20.4605,20.4765,142500.0
2014-03-25 13:40:00,25.6,25.62,25.58,25.62,119100.0,20.4765,20.4925,20.4605,20.4925,119100.0
2014-03-25 13:45:00,25.62,25.63,25.61,25.62,185100.0,20.4925,20.5005,20.4845,20.4925,185100.0
2014-03-25 13:50:00,25.62,25.63,25.62,25.63,132900.0,20.4925,20.5005,20.4925,20.5005,132900.0
2014-03-25 13:55:00,25.62,25.63,25.6,25.6,116400.0,20.4925,20.5005,20.4765,20.4765,116400.0
2014-03-25 14:00:00,25.6,25.61,25.58,25.59,163500.0,20.4765,20.4845,20.4605,20.4685,163500.0
2014-03-25 14:05:00,25.58,25.6,25.58,25.6,133500.0,20.4605,20.4765,20.4605,20.4765,133500.0
2014-03-25 14:10:00,25.6,25.64,25.6,25.64,167700.0,20.4765,20.5085,20.4765,20.5085,167700.0
2014-03-25 14:15:00,25.64,25.64,25.62,25.63,249000.0,20.5085,20.5085,20.4925,20.5005,249000.0
2014-03-25 14:20:00,25.63,25.64,25.62,25.64,158100.0,20.5005,20.5085,20.4925,20.5085,158100.0
2014-03-25 14:25:00,25.64,25.64,25.6,25.61,126600.0,20.5085,20.5085,20.4765,20.4845,126600.0
2014-03-25 14:30:00,25.61,25.61,25.59,25.6,162900.0,20.4845,20.4845,20.4685,20.4765,162900.0
2014-03-25 14:35:00,25.6,25.61,25.6,25.6,117900.0,20.4765,20.4845,20.4765,20.4765,117900.0
2014-03-25 14:40:00,25.6,25.62,25.6,25.61,264300.0,20.4765,20.4925,20.4765,20.4845,264300.0
2014-03-25 14:45:00,25.61,25.61,25.58,25.58,104100.0,20.4845,20.4845,20.4605,20.4605,104100.0
2014-03-25 14:50:00,25.58,25.59,25.58,25.58,165600.0,20.4605,20.4685,20.4605,20.4605,165600.0
2014-03-25 14:55:00,25.59,25.59,25.58,25.58,144000.0,20.4685,20.4685,20.4605,20.4605,144000.0
2014-03-25 15:00:00,25.58,25.6,25.58,25.59,169200.0,20.4605,20.4765,20.4605,20.4685,169200.0
2014-03-25 15:05:00,25.6,25.6,25.59,25.59,147600.0,20.4765,20.4765,20.4685,20.4685,147600.0
2014-03-25 15:10:00,25.59,25.59,25.57,25.59,218100.0,20.4685,20.4685,20.4525,20.4685,218100.0
2014-03-25 15:15:00,25.59,25.6,25.59,25.6,195600.0,20.4685,20.4765,20.4685,20.4765,195600.0
2014-03-25 15:20:00,25.6,25.63,25.6,25.62,233400.0,20.4765,20.5005,20.4765,20.4925,233400.0
2014-03-25 15:25:00,25.62,25.63,25.61,25.62,240000.0,20.4925,20.5005,20.4845,20.4925,240000.0
2014-03-25 15:30:00,25.62,25.64,25.62,25.62,289800.0,20.4925,20.5085,20.4925,20.4925,289800.0
2014-03-25 15:35:00,25.62,25.63,25.62,25.63,328800.0,20.4925,20.5005,20.4925,20.5005,328800.0
2014-03-25 15:40:00,25.63,25.64,25.62,25.63,261900.0,20.5005,20.5085,20.4925,20.5005,261900.0
2014-03-25 15:45:00,25.63,25.63,25.6,25.6,341100.0,20.5005,20.5005,20.4765,20.4765,341100.0
2014-03-25 15:50:00,25.6,25.61,25.59,25.61,483900.0,20.4765,20.4845,20.4685,20.4845,483900.0
2014-03-25 15:55:00,25.61,25.63,25.6,25.63,870600.0,20.4845,20.5005,20.4765,20.5005,870600.0
2014-03-26 09:30:00,25.69,25.74,25.66,25.74,820200.0,20.5485,20.5884,20.5245,20.5884,820200.0
2014-03-26 09:35:00,25.73,25.75,25.71,25.73,513000.0,20.5804,20.5964,20.5645,20.5804,513000.0
2014-03-26 09:40:00,25.72,25.8,25.72,25.79,473400.0,20.5725,20.6364,20.5725,20.6284,473400.0
2014-03-26 09:45:00,25.79,25.8,25.73,25.78,242700.0,20.6284,20.6364,20.5804,20.6204,242700.0
2014-03-26 09:50:00,25.79,25.79,25.72,25.73,293400.0,20.6284,20.6284,20.5725,20.5804,293400.0
2014-03-26 09:55:00,25.73,25.77,25.71,25.73,227700.0,20.5804,20.6124,20.5645,20.5804,227700.0
2014-03-26 10:00:00,25.72,25.74,25.68,25.73,320700.0,20.5725,20.5884,20.5405,20.5804,320700.0
2014-03-26 10:05:00,25.73,25.8,25.72,25.79,610200.0,20.5804,20.6364,20.5725,20.6284,610200.0
2014-03-26 10:10:00,25.79,25.84,25.76,25.78,608400.0,20.6284,20.6684,20.6044,20.6204,608400.0
2014-03-26 10:15:00,25.78,25.79,25.74,25.75,298500.0,20.6204,20.6284,20.5884,20.5964,298500.0
2014-03-26 10:20:00,25.75,25.76,25.72,25.74,230100.0,20.5964,20.6044,20.5725,20.5884,230100.0
2014-03-26 10:25:00,25.74,25.76,25.73,25.74,120600.0,20.5884,20.6044,20.5804,20.5884,120600.0
2014-03-26 10:30:00,25.74,25.74,25.69,25.7,228900.0,20.5884,20.5884,20.5485,20.5565,228900.0
2014-03-26 10:35:00,25.71,25.72,25.69,25.7,148200.0,20.5645,20.5725,20.5485,20.5565,148200.0
2014-03-26 10:40:00,25.7,25.71,25.69,25.7,193200.0,20.5565,20.5645,20.5485,20.5565,193200.0
2014-03-26 10:45:00,25.7,25.72,25.69,25.7,251100.0,20.5565,20.5725,20.5485,20.5565,251100.0
2014-03-26 10:50:00,25.7,25.73,25.7,25.71,165000.0,20.5565,20.5804,20.5565,20.5645,165000.0
2014-03-26 10:55:00,25.71,25.73,25.71,25.73,78600.0,20.5645,20.5804,20.5645,20.5804,78600.0
2014-03-26 11:00:00,25.73,25.78,25.72,25.78,276300.0,20.5804,20.6204,20.5725,20.6204,276300.0
2014-03-26 11:05:00,25.77,25.78,25.71,25.72,480000.0,20.6124,20.6204,20.5645,20.5725,480000.0
2014-03-26 11:10:00,25.72,25.73,25.69,25.7,251100.0,20.5725,20.5804,20.5485,20.5565,251100.0
2014-03-26 11:15:00,25.7,25.71,25.67,25.67,213300.0,20.5565,20.5645,20.5325,20.5325,213300.0
2014-03-26 11:20:00,25.67,25.69,25.65,25.66,236100.0,20.5325,20.5485,20.5165,20.5245,236100.0
2014-03-26 11:25:00,25.66,25.68,25.66,25.67,185700.0,20.5245,20.5405,20.5245,20.5325,185700.0
2014-03-26 11:30:00,25.67,25.69,25.67,25.68,99300.0,20.5325,20.5485,20.5325,20.5405,99300.0
2014-03-26 11:35:00,25.68,25.69,25.67,25.68,108000.0,20.5405,20.5485,20.5325,20.5405,108000.0
2014-03-26 11:40:00,25.68,25.69,25.63,25.63,380100.0,20.5405,20.5485,20.5005,20.5005,380100.0
2014-03-26 11:45:00,25.63,25.65,25.62,25.64,114900.0,20.5005,20.5165,20.4925,20.5085,114900.0
2014-03-26 11:50:00,25.64,25.64,25.61,25.62,285600.0,20.5085,20.5085,20.4845,20.4925,285600.0
2014-03-26 11:55:00,25.62,25.63,25.61,25.62,158700.0,20.4925,20.5005,20.4845,20.4925,158700.0
2014-03-26 12:00:00,25.62,25.63,25.61,25.62,180900.0,20.4925,20.5005,20.4845,20.4925,180900.0
2014-03-26 12:05:00,25.61,25.65,25.6,25.64,342300.0,20.4845,20.5165,20.4765,20.5085,342300.0
2014-03-26 12:10:00,25.64,25.65,25.61,25.63,157200.0,20.5085,20.5165,20.4845,20.5005,157200.0
2014-03-26 12:15:00,25.63,25.64,25.62,25.62,180900.0,20.5005,20.5085,20.4925,20.4925,180900.0
2014-03-26 12:20:00,25.62,25.64,25.62,25.62,148200.0,20.4925,20.5085,20.4925,20.4925,148200.0
2014-03-26 12:25:00,25.62,25.64,25.62,25.63,93900.0,20.4925,20.5085,20.4925,20.5005,93900.0
2014-03-26 12:30:00,25.63,25.66,25.62,25.65,128100.0,20.5005,20.5245,20.4925,20.5165,128100.0
2014-03-26 12:35:00,25.65,25.69,25.65,25.68,236100.0,20.5165,20.5485,20.5165,20.5405,236100.0
2014-03-26 12:40:00,25.69,25.7,25.68,25.69,141600.0,20.5485,20.5565,20.5405,20.5485,141600.0
2014-03-26 12:45:00,25.69,25.69,25.66,25.67,142200.0,20.5485,20.5485,20.5245,20.5325,142200.0
2014-03-26 12:50:00,25.67,25.69,25.67,25.67,87600.0,20.5325,20.5485,20.5325,20.5325,87600.0
2014-03-26 12:55:00,25.67,25.67,25.65,25.66,93000.0,20.5325,20.5325,20.5165,20.5245,93000.0
2014-03-26 13:00:00,25.66,25.67,25.64,25.65,75900.0,20.5245,20.5325,20.5085,20.5165,75900.0
2014-03-26 13:05:00,25.64,25.65,25.62,25.65,108300.0,20.5085,20.5165,20.4925,20.5165,108300.0
2014-03-26 13:10:00,25.65,25.65,25.64,25.64,99300.0,20.5165,20.5165,20.5085,20.5085,99300.0
2014-03-26 13:15:00,25.64,25.65,25.63,25.65,64500.0,20.5085,20.5165,20.5005,20.5165,64500.0
2014-03-26 13:20:00,25.65,25.65,25.62,25.62,64800.0,20.5165,20.5165,20.4925,20.4925,64800.0
2014-03-26 13:25:00,25.62,25.63,25.6,25.6,87300.0,20.4925,20.5005,20.4765,20.4765,87300.0
2014-03-26 13:30:00,25.6,25.6,25.56,25.57,267600.0,20.4765,20.4765,20.4445,20.4525,267600.0
2014-03-26 13:35:00,25.57,25.59,25.56,25.59,164100.0,20.4525,20.4685,20.4445,20.4685,164100.0
2014-03-26 13:40:00,25.59,25.59,25.57,25.59,182100.0,20.4685,20.4685,20.4525,20.4685,182100.0
2014-03-26 13:45:00,25.59,25.6,25.57,25.58,125400.0,20.4685,20.4765,20.4525,20.4605,125400.0
2014-03-26 13:50:00,25.58,25.61,25.58,25.6,241800.0,20.4605,20.4845,20.4605,20.4765,241800.0
2014-03-26 13:55:00,25.6,25.62,25.58,25.59,128700.0,20.4765,20.4925,20.4605,20.4685,128700.0
2014-03-26 14:00:00,25.59,25.6,25.58,25.59,72600.0,20.4685,20.4765,20.4605,20.4685,72600.0
2014-03-26 14:05:00,25.59,25.6,25.58,25.6,92700.0,20.4685,20.4765,20.4605,20.4765,92700.0
2014-03-26 14:10:00,25.6,25.6,25.57,25.58,68400.0,20.4765,20.4765,20.4525,20.4605,68400.0
2014-03-26 14:15:00,25.58,25.58,25.55,25.57,201300.0,20.4605,20.4605,20.4365,20.4525,201300.0
2014-03-26 14:20:00,25.57,25.59,25.57,25.58,132900.0,20.4525,20.4685,20.4525,20.4605,132900.0
2014-03-26 14:25:00,25.58,25.58,25.55,25.56,131700.0,20.4605,20.4605,20.4365,20.4445,131700.0
2014-03-26 14:30:00,25.56,25.56,25.53,25.53,144300.0,20.4445,20.4445,20.4205,20.4205,144300.0
2014-03-26 14:35:00,25.53,25.54,25.52,25.54,93600.0,20.4205,20.4285,20.4125,20.4285,93600.0
2014-03-26 14:40:00,25.54,25.55,25.51,25.55,217500.0,20.4285,20.4365,20.4045,20.4365,217500.0
2014-03-26 14:45:00,25.55,25.56,25.53,25.53,204000.0,20.4365,20.4445,20.4205,20.4205,204000.0
2014-03-26 14:50:00,25.53,25.54,25.53,25.53,152400.0,20.4205,20.4285,20.4205,20.4205,152400.0
2014-03-26 14:55:00,25.53,25.54,25.52,25.53,181200.0,20.4205,20.4285,20.4125,20.4205,181200.0
2014-03-26 15:00:00,25.53,25.54,25.51,25.52,284100.0,20.4205,20.4285,20.4045,20.4125,284100.0
2014-03-26 15:05:00,25.51,25.52,25.49,25.49,278700.0,20.4045,20.4125,20.3885,20.3885,278700.0
2014-03-26 15:10:00,25.49,25.49,25.47,25.48,226800.0,20.3885,20.3885,20.3725,20.3805,226800.0
2014-03-26 15:15:00,25.49,25.5,25.48,25.5,204900.0,20.3885,20.3965,20.3805,20.3965,204900.0
2014-03-26 15:20:00,25.5,25.51,25.49,25.51,134400.0,20.3965,20.4045,20.3885,20.4045,134400.0
2014-03-26 15:25:00,25.51,25.51,25.5,25.5,183300.0,20.4045,20.4045,20.3965,20.3965,183300.0
2014-03-26 15:30:00,25.5,25.52,25.5,25.5,228900.0,20.3965,20.4125,20.3965,20.3965,228900.0
2014-03-26 15:35:00,25.5,25.5,25.49,25.49,265800.0,20.3965,20.3965,20.3885,20.3885,265800.0
2014-03-26 15:40:00,25.49,25.49,25.48,25.48,640800.0,20.3885,20.3885,20.3805,20.3805,640800.0
2014-03-26 15:45:00,25.48,25.49,25.45,25.45,667200.0,20.3805,20.3885,20.3565,20.3565,667200.0
2014-03-26 15:50:00,25.46,25.48,25.44,25.45,1543500.0,20.3645,20.3805,20.3485,20.3565,1543500.0
2014-03-26 15:55:00,25.45,25.46,25.41,25.41,1371600.0,20.3565,20.3645,20.3245,20.3245,1371600.0
2014-03-27 09:30:00,25.46,25.49,25.41,25.43,662100.0,20.3645,20.3885,20.3245,20.3405,662100.0
2014-03-27 09:35:00,25.44,25.53,25.43,25.47,397800.0,20.3485,20.4205,20.3405,20.3725,397800.0
2014-03-27 09:40:00,25.48,25.51,25.45,25.46,290700.0,20.3805,20.4045,20.3565,20.3645,290700.0
2014-03-27 09:45:00,25.46,25.5,25.45,25.47,464100.0,20.3645,20.3965,20.3565,20.3725,464100.0
2014-03-27 09:50:00,25.47,25.5,25.46,25.49,322500.0,20.3725,20.3965,20.3645,20.3885,322500.0
2014-03-27 09:55:00,25.49,25.54,25.48,25.5,251100.0,20.3885,20.4285,20.3805,20.3965,251100.0
2014-03-27 10:00:00,25.5,25.5,25.45,25.46,207000.0,20.3965,20.3965,20.3565,20.3645,207000.0
2014-03-27 10:05:00,25.46,25.48,25.42,25.47,451500.0,20.3645,20.3805,20.3325,20.3725,451500.0
2014-03-27 10:10:00,25.47,25.52,25.46,25.52,133500.0,20.3725,20.4125,20.3645,20.4125,133500.0
2014-03-27 10:15:00,25.52,25.59,25.52,25.58,209400.0,20.4125,20.4685,20.4125,20.4605,209400.0
2014-03-27 10:20:00,25.58,25.59,25.55,25.55,168300.0,20.4605,20.4685,20.4365,20.4365,168300.0
2014-03-27 10:25:00,25.55,25.56,25.5,25.54,181500.0,20.4365,20.4445,20.3965,20.4285,181500.0
2014-03-27 10:30:00,25.54,25.57,25.53,25.53,181800.0,20.4285,20.4525,20.4205,20.4205,181800.0
2014-03-27 10:35:00,25.54,25.56,25.54,25.56,87000.0,20.4285,20.4445,20.4285,20.4445,87000.0
2014-03-27 10:40:00,25.57,25.61,25.56,25.59,170100.0,20.4525,20.4845,20.4445,20.4685,170100.0
2014-03-27 10:45:00,25.59,25.59,25.55,25.55,130500.0,20.4685,20.4685,20.4365,20.4365,130500.0
2014-03-27 10:50:00,25.55,25.56,25.54,25.55,193200.0,20.4365,20.4445,20.4285,20.4365,193200.0
2014-03-27 10:55:00,25.55,25.6,25.55,25.6,434400.0,20.4365,20.4765,20.4365,20.4765,434400.0
2014-03-27 11:00:00,25.6,25.6,25.56,25.56,84300.0,20.4765,20.4765,20.4445,20.4445,84300.0
2014-03-27 11:05:00,25.56,25.59,25.56,25.57,111900.0,20.4445,20.4685,20.4445,20.4525,111900.0
2014-03-27 11:10:00,25.58,25.58,25.55,25.56,78900.0,20.4605,20.4605,20.4365,20.4445,78900.0
2014-03-27 11:15:00,25.56,25.57,25.55,25.57,123900.0,20.4445,20.4525,20.4365,20.4525,123900.0
2014-03-27 11:20:00,25.57,25.57,25.55,25.56,108900.0,20.4525,20.4525,20.4365,20.4445,108900.0
2014-03-27 11:25:00,25.56,25.59,25.56,25.59,148200.0,20.4445,20.4685,20.4445,20.4685,148200.0
2014-03-27 11:30:00,25.58,25.58,25.54,25.55,110100.0,20.4605,20.4605,20.4285,20.4365,110100.0
2014-03-27 11:35:00,25.55,25.55,25.52,25.53,111900.0,20.4365,20.4365,20.4125,20.4205,111900.0
2014-03-27 11:40:00,25.53,25.53,25.49,25.51,68700.0,20.4205,20.4205,20.3885,20.4045,68700.0
2014-03-27 11:45:00,25.51,25.52,25.5,25.51,131400.0,20.4045,20.4125,20.3965,20.4045,131400.0
2014-03-27 11:50:00,25.51,25.51,25.49,25.51,118500.0,20.4045,20.4045,20.3885,20.4045,118500.0
2014-03-27 11:55:00,25.5,25.51,25.49,25.5,114900.0,20.3965,20.4045,20.3885,20.3965,114900.0
2014-03-27 12:00:00,25.49,25.5,25.46,25.46,123300.0,20.3885,20.3965,20.3645,20.3645,123300.0
2014-03-27 12:05:00,25.46,25.49,25.46,25.47,88800.0,20.3645,20.3885,20.3645,20.3725,88800.0
2014-03-27 12:10:00,25.47,25.5,25.47,25.49,87000.0,20.3725,20.3965,20.3725,20.3885,87000.0
2014-03-27 12:15:00,25.49,25.51,25.49,25.5,100500.0,20.3885,20.4045,20.3885,20.3965,100500.0
2014-03-27 12:20:00,25.5,25.51,25.5,25.5,78600.0,20.3965,20.4045,20.3965,20.3965,78600.0
2014-03-27 12:25:00,25.5,25.53,25.5,25.52,103500.0,20.3965,20.4205,20.3965,20.4125,103500.0
2014-03-27 12:30:00,25.52,25.52,25.5,25.51,82200.0,20.4125,20.4125,20.3965,20.4045,82200.0
2014-03-27 12:35:00,25.51,25.52,25.5,25.5,58500.0,20.4045,20.4125,20.3965,20.3965,58500.0
2014-03-27 12:40:00,25.5,25.5,25.49,25.49,50700.0,20.3965,20.3965,20.3885,20.3885,50700.0
2014-03-27 12:45:00,25.49,25.51,25.49,25.5,45600.0,20.3885,20.4045,20.3885,20.3965,45600.0
2014-03-27 12:50:00,25.5,25.51,25.49,25.5,49500.0,20.3965,20.4045,20.3885,20.3965,49500.0
2014-03-27 12:55:00,25.49,25.51,25.49,25.51,41400.0,20.3885,20.4045,20.3885,20.4045,41400.0
2014-03-27 13:00:00,25.51,25.52,25.5,25.52,117300.0,20.4045,20.4125,20.3965,20.4125,117300.0
2014-03-27 13:05:00,25.52,25.52,25.5,25.51,71100.0,20.4125,20.4125,20.3965,20.4045,71100.0
2014-03-27 13:10:00,25.51,25.51,25.5,25.51,102300.0,20.4045,20.4045,20.3965,20.4045,102300.0
2014-03-27 13:15:00,25.51,25.51,25.49,25.5,61800.0,20.4045,20.4045,20.3885,20.3965,61800.0
2014-03-27 13:20:00,25.5,25.52,25.49,25.52,64200.0,20.3965,20.4125,20.3885,20.4125,64200.0
2014-03-27 13:25:00,25.52,25.52,25.5,25.51,65700.0,20.4125,20.4125,20.3965,20.4045,65700.0
2014-03-27 13:30:00,25.5,25.52,25.49,25.49,67200.0,20.3965,20.4125,20.3885,20.3885,67200.0
2014-03-27 13:35:00,25.49,25.5,25.49,25.49,74400.0,20.3885,20.3965,20.3885,20.3885,74400.0
2014-03-27 13:40:00,25.5,25.5,25.49,25.49,60000.0,20.3965,20.3965,20.3885,20.3885,60000.0
2014-03-27 13:45:00,25.49,25.5,25.47,25.47,136200.0,20.3885,20.3965,20.3725,20.3725,136200.0
2014-03-27 13:50:00,25.47,25.5,25.47,25.49,116100.0,20.3725,20.3965,20.3725,20.3885,116100.0
2014-03-27 13:55:00,25.49,25.5,25.48,25.5,95400.0,20.3885,20.3965,20.3805,20.3965,95400.0
2014-03-27 14:00:00,25.5,25.5,25.48,25.48,166500.0,20.3965,20.3965,20.3805,20.3805,166500.0
2014-03-27 14:05:00,25.48,25.48,25.47,25.48,108000.0,20.3805,20.3805,20.3725,20.3805,108000.0
2014-03-27 14:10:00,25.48,25.49,25.47,25.47,144600.0,20.3805,20.3885,20.3725,20.3725,144600.0
2014-03-27 14:15:00,25.48,25.48,25.45,25.46,120000.0,20.3805,20.3805,20.3565,20.3645,120000.0
2014-03-27 14:20:00,25.46,25.48,25.46,25.47,94200.0,20.3645,20.3805,20.3645,20.3725,94200.0
2014-03-27 14:25:00,25.47,25.47,25.45,25.46,96900.0,20.3725,20.3725,20.3565,20.3645,96900.0
2014-03-27 14:30:00,25.46,25.47,25.44,25.44,194700.0,20.3645,20.3725,20.3485,20.3485,194700.0
2014-03-27 14:35:00,25.44,25.44,25.41,25.41,232500.0,20.3485,20.3485,20.3245,20.3245,232500.0
2014-03-27 14:40:00,25.41,25.42,25.41,25.42,122700.0,20.3245,20.3325,20.3245,20.3325,122700.0
2014-03-27 14:45:00,25.42,25.43,25.41,25.43,85200.0,20.3325,20.3405,20.3245,20.3405,85200.0
2014-03-27 14:50:00,25.42,25.43,25.4,25.4,188400.0,20.3325,20.3405,20.3165,20.3165,188400.0
2014-03-27 14:55:00,25.39,25.4,25.35,25.39,144000.0,20.3085,20.3165,20.2765,20.3085,144000.0
2014-03-27 15:00:00,25.39,25.39,25.37,25.37,207300.0,20.3085,20.3085,20.2925,20.2925,207300.0
2014-03-27 15:05:00,25.37,25.37,25.35,25.37,256500.0,20.2925,20.2925,20.2765,20.2925,256500.0
2014-03-27 15:10:00,25.37,25.38,25.37,25.38,127800.0,20.2925,20.3005,20.2925,20.3005,127800.0
2014-03-27 15:15:00,25.38,25.42,25.38,25.4,277800.0,20.3005,20.3325,20.3005,20.3165,277800.0
2014-03-27 15:20:00,25.4,25.42,25.4,25.42,202500.0,20.3165,20.3325,20.3165,20.3325,202500.0
2014-03-27 15:25:00,25.42,25.44,25.42,25.42,220500.0,20.3325,20.3485,20.3325,20.3325,220500.0
2014-03-27 15:30:00,25.42,25.43,25.41,25.43,167400.0,20.3325,20.3405,20.3245,20.3405,167400.0
2014-03-27 15:35:00,25.43,25.44,25.42,25.43,180300.0,20.3405,20.3485,20.3325,20.3405,180300.0
2014-03-27 15:40:00,25.43,25.43,25.41,25.42,222900.0,20.3405,20.3405,20.3245,20.3325,222900.0
2014-03-27 15:45:00,25.41,25.42,25.38,25.42,573000.0,20.3245,20.3325,20.3005,20.3325,573000.0
2014-03-27 15:50:00,25.41,25.44,25.41,25.43,517800.0,20.3245,20.3485,20.3245,20.3405,517800.0
2014-03-27 15:55:00,25.43,25.43,25.36,25.38,1426800.0,20.3405,20.3405,20.2845,20.3005,1426800.0
2014-03-28 09:30:00,25.42,25.43,25.37,25.41,361200.0,20.3325,20.3405,20.2925,20.3245,361200.0
2014-03-28 09:35:00,25.42,25.48,25.4,25.48,184800.0,20.3325,20.3805,20.3165,20.3805,184800.0
2014-03-28 09:40:00,25.47,25.48,25.35,25.42,232800.0,20.3725,20.3805,20.2765,20.3325,232800.0
2014-03-28 09:45:00,25.43,25.5,25.42,25.48,216900.0,20.3405,20.3965,20.3325,20.3805,216900.0
2014-03-28 09:50:00,25.48,25.49,25.43,25.46,189600.0,20.3805,20.3885,20.3405,20.3645,189600.0
2014-03-28 09:55:00,25.47,25.48,25.45,25.47,59400.0,20.3725,20.3805,20.3565,20.3725,59400.0
2014-03-28 10:00:00,25.47,25.52,25.47,25.51,191100.0,20.3725,20.4125,20.3725,20.4045,191100.0
2014-03-28 10:05:00,25.52,25.53,25.49,25.5,168000.0,20.4125,20.4205,20.3885,20.3965,168000.0
2014-03-28 10:10:00,25.5,25.51,25.48,25.5,215400.0,20.3965,20.4045,20.3805,20.3965,215400.0
2014-03-28 10:15:00,25.5,25.52,25.49,25.51,91500.0,20.3965,20.4125,20.3885,20.4045,91500.0
2014-03-28 10:20:00,25.51,25.51,25.48,25.49,127800.0,20.4045,20.4045,20.3805,20.3885,127800.0
2014-03-28 10:25:00,25.49,25.49,25.43,25.45,138000.0,20.3885,20.3885,20.3405,20.3565,138000.0
2014-03-28 10:30:00,25.45,25.46,25.43,25.43,152700.0,20.3565,20.3645,20.3405,20.3405,152700.0
2014-03-28 10:35:00,25.44,25.44,25.41,25.43,108300.0,20.3485,20.3485,20.3245,20.3405,108300.0
2014-03-28 10:40:00,25.43,25.44,25.42,25.43,83100.0,20.3405,20.3485,20.3325,20.3405,83100.0
2014-03-28 10:45:00,25.43,25.47,25.43,25.46,80400.0,20.3405,20.3725,20.3405,20.3645,80400.0
2014-03-28 10:50:00,25.46,25.48,25.45,25.48,127200.0,20.3645,20.3805,20.3565,20.3805,127200.0
2014-03-28 10:55:00,25.48,25.48,25.45,25.47,151800.0,20.3805,20.3805,20.3565,20.3725,151800.0
2014-03-28 11:00:00,25.47,25.47,25.43,25.46,171300.0,20.3725,20.3725,20.3405,20.3645,171300.0
2014-03-28 11:05:00,25.46,25.47,25.45,25.45,78900.0,20.3645,20.3725,20.3565,20.3565,78900.0
2014-03-28 11:10:00,25.45,25.45,25.43,25.43,93600.0,20.3565,20.3565,20.3405,20.3405,93600.0
2014-03-28 11:15:00,25.42,25.44,25.4,25.44,234600.0,20.3325,20.3485,20.3165,20.3485,234600.0
2014-03-28 11:20:00,25.44,25.45,25.4,25.41,128100.0,20.3485,20.3565,20.3165,20.3245,128100.0
2014-03-28 11:25:00,25.41,25.42,25.38,25.38,99600.0,20.3245,20.3325,20.3005,20.3005,99600.0
2014-03-28 11:30:00,25.39,25.41,25.38,25.41,102600.0,20.3085,20.3245,20.3005,20.3245,102600.0
2014-03-28 11:35:00,25.41,25.42,25.4,25.42,162000.0,20.3245,20.3325,20.3165,20.3325,162000.0
2014-03-28 11:40:00,25.42,25.42,25.4,25.41,237300.0,20.3325,20.3325,20.3165,20.3245,237300.0
2014-03-28 11:45:00,25.41,25.42,25.39,25.41,172200.0,20.3245,20.3325,20.3085,20.3245,172200.0
2014-03-28 11:50:00,25.42,25.43,25.4,25.43,179400.0,20.3325,20.3405,20.3165,20.3405,179400.0
2014-03-28 11:55:00,25.43,25.46,25.43,25.46,173700.0,20.3405,20.3645,20.3405,20.3645,173700.0
2014-03-28 12:00:00,25.46,25.47,25.45,25.45,97500.0,20.3645,20.3725,20.3565,20.3565,97500.0
2014-03-28 12:05:00,25.45,25.47,25.44,25.46,233100.0,20.3565,20.3725,20.3485,20.3645,233100.0
2014-03-28 12:10:00,25.46,25.49,25.46,25.48,147300.0,20.3645,20.3885,20.3645,20.3805,147300.0
2014-03-28 12:15:00,25.48,25.49,25.46,25.48,238800.0,20.3805,20.3885,20.3645,20.3805,238800.0
2014-03-28 12:20:00,25.47,25.49,25.47,25.49,136200.0,20.3725,20.3885,20.3725,20.3885,136200.0
2014-03-28 12:25:00,25.49,25.5,25.47,25.47,62100.0,20.3885,20.3965,20.3725,20.3725,62100.0
2014-03-28 12:30:00,25.47,25.48,25.46,25.46,65700.0,20.3725,20.3805,20.3645,20.3645,65700.0
2014-03-28 12:35:00,25.46,25.47,25.46,25.46,250500.0,20.3645,20.3725,20.3645,20.3645,250500.0
2014-03-28 12:40:00,25.46,25.46,25.43,25.44,79200.0,20.3645,20.3645,20.3405,20.3485,79200.0
2014-03-28 12:45:00,25.44,25.44,25.43,25.44,101700.0,20.3485,20.3485,20.3405,20.3485,101700.0
2014-03-28 12:50:00,25.44,25.44,25.43,25.44,57000.0,20.3485,20.3485,20.3405,20.3485,57000.0
2014-03-28 12:55:00,25.44,25.45,25.44,25.44,72000.0,20.3485,20.3565,20.3485,20.3485,72000.0
2014-03-28 13:00:00,25.45,25.46,25.44,25.44,62100.0,20.3565,20.3645,20.3485,20.3485,62100.0
2014-03-28 13:05:00,25.44,25.44,25.43,25.43,42000.0,20.3485,20.3485,20.3405,20.3405,42000.0
2014-03-28 13:10:00,25.43,25.44,25.41,25.41,149700.0,20.3405,20.3485,20.3245,20.3245,149700.0
2014-03-28 13:15:00,25.41,25.43,25.4,25.42,109500.0,20.3245,20.3405,20.3165,20.3325,109500.0
2014-03-28 13:20:00,25.42,25.45,25.42,25.44,141300.0,20.3325,20.3565,20.3325,20.3485,141300.0
2014-03-28 13:25:00,25.44,25.44,25.43,25.43,61200.0,20.3485,20.3485,20.3405,20.3405,61200.0
2014-03-28 13:30:00,25.43,25.43,25.41,25.42,60300.0,20.3405,20.3405,20.3245,20.3325,60300.0
2014-03-28 13:35:00,25.42,25.43,25.41,25.43,62100.0,20.3325,20.3405,20.3245,20.3405,62100.0
2014-03-28 13:40:00,25.43,25.44,25.42,25.43,55500.0,20.3405,20.3485,20.3325,20.3405,55500.0
2014-03-28 13:45:00,25.43,25.44,25.42,25.42,215700.0,20.3405,20.3485,20.3325,20.3325,215700.0
2014-03-28 13:50:00,25.42,25.42,25.4,25.4,49800.0,20.3325,20.3325,20.3165,20.3165,49800.0
2014-03-28 13:55:00,25.4,25.41,25.39,25.41,103500.0,20.3165,20.3245,20.3085,20.3245,103500.0
2014-03-28 14:00:00,25.4,25.4,25.39,25.39,120600.0,20.3165,20.3165,20.3085,20.3085,120600.0
2014-03-28 14:05:00,25.39,25.39,25.33,25.33,521700.0,20.3085,20.3085,20.2605,20.2605,521700.0
2014-03-28 14:10:00,25.34,25.35,25.33,25.35,228900.0,20.2685,20.2765,20.2605,20.2765,228900.0
2014-03-28 14:15:00,25.35,25.36,25.33,25.34,121200.0,20.2765,20.2845,20.2605,20.2685,121200.0
2014-03-28 14:20:00,25.34,25.36,25.33,25.35,96300.0,20.2685,20.2845,20.2605,20.2765,96300.0
2014-03-28 14:25:00,25.35,25.36,25.34,25.35,150600.0,20.2765,20.2845,20.2685,20.2765,150600.0
2014-03-28 14:30:00,25.34,25.37,25.34,25.36,133500.0,20.2685,20.2925,20.2685,20.2845,133500.0
2014-03-28 14:35:00,25.36,25.36,25.33,25.33,137700.0,20.2845,20.2845,20.2605,20.2605,137700.0
2014-03-28 14:40:00,25.33,25.34,25.28,25.28,398100.0,20.2605,20.2685,20.2205,20.2205,398100.0
2014-03-28 14:45:00,25.28,25.29,25.27,25.27,365100.0,20.2205,20.2285,20.2125,20.2125,365100.0
2014-03-28 14:50:00,25.27,25.31,25.27,25.3,471000.0,20.2125,20.2445,20.2125,20.2365,471000.0
2014-03-28 14:55:00,25.3,25.31,25.29,25.31,225300.0,20.2365,20.2445,20.2285,20.2445,225300.0
2014-03-28 15:00:00,25.31,25.32,25.29,25.29,236700.0,20.2445,20.2525,20.2285,20.2285,236700.0
2014-03-28 15:05:00,25.29,25.3,25.28,25.28,213000.0,20.2285,20.2365,20.2205,20.2205,213000.0
2014-03-28 15:10:00,25.28,25.29,25.28,25.28,207000.0,20.2205,20.2285,20.2205,20.2205,207000.0
2014-03-28 15:15:00,25.28,25.3,25.26,25.3,283800.0,20.2205,20.2365,20.2045,20.2365,283800.0
2014-03-28 15:20:00,25.3,25.3,25.29,25.3,251100.0,20.2365,20.2365,20.2285,20.2365,251100.0
2014-03-28 15:25:00,25.3,25.3,25.3,25.3,175500.0,20.2365,20.2365,20.2365,20.2365,175500.0
2014-03-28 15:30:00,25.3,25.3,25.3,25.3,297900.0,20.2365,20.2365,20.2365,20.2365,297900.0
2014-03-28 15:35:00,25.3,25.3,25.29,25.3,249600.0,20.2365,20.2365,20.2285,20.2365,249600.0
2014-03-28 15:40:00,25.3,25.33,25.3,25.31,331800.0,20.2365,20.2605,20.2365,20.2445,331800.0
2014-03-28 15:45:00,25.31,25.32,25.29,25.31,450600.0,20.2445,20.2525,20.2285,20.2445,450600.0
2014-03-28 15:50:00,25.31,25.33,25.31,25.32,603300.0,20.2445,20.2605,20.2445,20.2525,603300.0
2014-03-28 15:55:00,25.32,25.34,25.31,25.34,1057200.0,20.2525,20.2685,20.2445,20.2685,1057200.0
2014-03-31 09:30:00,25.45,25.45,25.34,25.42,605700.0,20.3565,20.3565,20.2685,20.3325,605700.0
2014-03-31 09:35:00,25.42,25.5,25.42,25.44,273900.0,20.3325,20.3965,20.3325,20.3485,273900.0
2014-03-31 09:40:00,25.44,25.5,25.43,25.47,288600.0,20.3485,20.3965,20.3405,20.3725,288600.0
2014-03-31 09:45:00,25.48,25.53,25.47,25.49,179700.0,20.3805,20.4205,20.3725,20.3885,179700.0
2014-03-31 09:50:00,25.49,25.58,25.48,25.55,366000.0,20.3885,20.4605,20.3805,20.4365,366000.0
2014-03-31 09:55:00,25.55,25.59,25.51,25.57,401400.0,20.4365,20.4685,20.4045,20.4525,401400.0
2014-03-31 10:00:00,25.57,25.59,25.54,25.54,194400.0,20.4525,20.4685,20.4285,20.4285,194400.0
2014-03-31 10:05:00,25.54,25.54,25.5,25.52,174000.0,20.4285,20.4285,20.3965,20.4125,174000.0
2014-03-31 10:10:00,25.52,25.53,25.5,25.52,131700.0,20.4125,20.4205,20.3965,20.4125,131700.0
2014-03-31 10:15:00,25.52,25.53,25.5,25.51,132000.0,20.4125,20.4205,20.3965,20.4045,132000.0
2014-03-31 10:20:00,25.51,25.53,25.5,25.5,93300.0,20.4045,20.4205,20.3965,20.3965,93300.0
2014-03-31 10:25:00,25.5,25.51,25.46,25.46,88800.0,20.3965,20.4045,20.3645,20.3645,88800.0
2014-03-31 10:30:00,25.46,25.52,25.46,25.51,129000.0,20.3645,20.4125,20.3645,20.4045,129000.0
2014-03-31 10:35:00,25.51,25.53,25.5,25.53,56100.0,20.4045,20.4205,20.3965,20.4205,56100.0
2014-03-31 10:40:00,25.53,25.53,25.5,25.51,88800.0,20.4205,20.4205,20.3965,20.4045,88800.0
2014-03-31 10:45:00,25.51,25.52,25.48,25.5,70200.0,20.4045,20.4125,20.3805,20.3965,70200.0
2014-03-31 10:50:00,25.51,25.52,25.5,25.51,56700.0,20.4045,20.4125,20.3965,20.4045,56700.0
2014-03-31 10:55:00,25.51,25.52,25.49,25.51,119400.0,20.4045,20.4125,20.3885,20.4045,119400.0
2014-03-31 11:00:00,25.5,25.51,25.49,25.51,70500.0,20.3965,20.4045,20.3885,20.4045,70500.0
2014-03-31 11:05:00,25.51,25.52,25.51,25.52,93600.0,20.4045,20.4125,20.4045,20.4125,93600.0
2014-03-31 11:10:00,25.52,25.52,25.5,25.5,68100.0,20.4125,20.4125,20.3965,20.3965,68100.0
2014-03-31 11:15:00,25.5,25.5,25.48,25.48,59700.0,20.3965,20.3965,20.3805,20.3805,59700.0
2014-03-31 11:20:00,25.48,25.49,25.44,25.44,100800.0,20.3805,20.3885,20.3485,20.3485,100800.0
2014-03-31 11:25:00,25.44,25.46,25.42,25.45,105000.0,20.3485,20.3645,20.3325,20.3565,105000.0
2014-03-31 11:30:00,25.45,25.47,25.44,25.46,88200.0,20.3565,20.3725,20.3485,20.3645,88200.0
2014-03-31 11:35:00,25.47,25.49,25.46,25.48,116700.0,20.3725,20.3885,20.3645,20.3805,116700.0
2014-03-31 11:40:00,25.48,25.48,25.45,25.46,83400.0,20.3805,20.3805,20.3565,20.3645,83400.0
2014-03-31 11:45:00,25.46,25.48,25.46,25.47,57600.0,20.3645,20.3805,20.3645,20.3725,57600.0
2014-03-31 11:50:00,25.47,25.49,25.47,25.49,64500.0,20.3725,20.3885,20.3725,20.3885,64500.0
2014-03-31 11:55:00,25.48,25.49,25.48,25.48,35100.0,20.3805,20.3885,20.3805,20.3805,35100.0
2014-03-31 12:00:00,25.49,25.5,25.48,25.49,80100.0,20.3885,20.3965,20.3805,20.3885,80100.0
2014-03-31 12:05:00,25.5,25.5,25.49,25.5,51300.0,20.3965,20.3965,20.3885,20.3965,51300.0
2014-03-31 12:10:00,25.5,25.52,25.49,25.51,73500.0,20.3965,20.4125,20.3885,20.4045,73500.0
2014-03-31 12:15:00,25.5,25.52,25.5,25.52,73500.0,20.3965,20.4125,20.3965,20.4125,73500.0
2014-03-31 12:20:00,25.52,25.54,25.52,25.53,82500.0,20.4125,20.4285,20.4125,20.4205,82500.0
2014-03-31 12:25:00,25.54,25.54,25.52,25.52,108300.0,20.4285,20.4285,20.4125,20.4125,108300.0
2014-03-31 12:30:00,25.52,25.52,25.51,25.52,53700.0,20.4125,20.4125,20.4045,20.4125,53700.0
2014-03-31 12:35:00,25.52,25.53,25.51,25.52,67800.0,20.4125,20.4205,20.4045,20.4125,67800.0
2014-03-31 12:40:00,25.52,25.52,25.52,25.52,33600.0,20.4125,20.4125,20.4125,20.4125,33600.0
2014-03-31 12:45:00,25.52,25.53,25.51,25.53,101700.0,20.4125,20.4205,20.4045,20.4205,101700.0
2014-03-31 12:50:00,25.53,25.54,25.52,25.53,46500.0,20.4205,20.4285,20.4125,20.4205,46500.0
2014-03-31 12:55:00,25.54,25.54,25.53,25.54,36000.0,20.4285,20.4285,20.4205,20.4285,36000.0
2014-03-31 13:00:00,25.54,25.55,25.54,25.55,63300.0,20.4285,20.4365,20.4285,20.4365,63300.0
2014-03-31 13:05:00,25.54,25.55,25.54,25.54,38100.0,20.4285,20.4365,20.4285,20.4285,38100.0
2014-03-31 13:10:00,25.54,25.55,25.53,25.54,27000.0,20.4285,20.4365,20.4205,20.4285,27000.0
2014-03-31 13:15:00,25.54,25.54,25.52,25.52,75600.0,20.4285,20.4285,20.4125,20.4125,75600.0
2014-03-31 13:20:00,25.52,25.54,25.52,25.54,276900.0,20.4125,20.4285,20.4125,20.4285,276900.0
2014-03-31 13:25:00,25.54,25.55,25.54,25.55,89100.0,20.4285,20.4365,20.4285,20.4365,89100.0
2014-03-31 13:30:00,25.55,25.56,25.54,25.54,35700.0,20.4365,20.4445,20.4285,20.4285,35700.0
2014-03-31 13:35:00,25.54,25.54,25.53,25.53,65700.0,20.4285,20.4285,20.4205,20.4205,65700.0
2014-03-31 13:40:00,25.53,25.54,25.53,25.54,37800.0,20.4205,20.4285,20.4205,20.4285,37800.0
2014-03-31 13:45:00,25.54,25.55,25.53,25.54,53400.0,20.4285,20.4365,20.4205,20.4285,53400.0
2014-03-31 13:50:00,25.54,25.55,25.52,25.52,120600.0,20.4285,20.4365,20.4125,20.4125,120600.0
2014-03-31 13:55:00,25.52,25.53,25.5,25.52,68400.0,20.4125,20.4205,20.3965,20.4125,68400.0
2014-03-31 14:00:00,25.52,25.53,25.52,25.52,69300.0,20.4125,20.4205,20.4125,20.4125,69300.0
2014-03-31 14:05:00,25.52,25.53,25.51,25.53,56700.0,20.4125,20.4205,20.4045,20.4205,56700.0
2014-03-31 14:10:00,25.53,25.54,25.52,25.52,78900.0,20.4205,20.4285,20.4125,20.4125,78900.0
2014-03-31 14:15:00,25.52,25.52,25.51,25.52,81900.0,20.4125,20.4125,20.4045,20.4125,81900.0
2014-03-31 14:20:00,25.52,25.52,25.52,25.52,62100.0,20.4125,20.4125,20.4125,20.4125,62100.0
2014-03-31 14:25:00,25.52,25.52,25.5,25.5,98400.0,20.4125,20.4125,20.3965,20.3965,98400.0
2014-03-31 14:30:00,25.5,25.5,25.48,25.5,147000.0,20.3965,20.3965,20.3805,20.3965,147000.0
2014-03-31 14:35:00,25.5,25.51,25.5,25.51,62100.0,20.3965,20.4045,20.3965,20.4045,62100.0
2014-03-31 14:40:00,25.51,25.52,25.5,25.51,174300.0,20.4045,20.4125,20.3965,20.4045,174300.0
2014-03-31 14:45:00,25.51,25.52,25.5,25.5,71400.0,20.4045,20.4125,20.3965,20.3965,71400.0
2014-03-31 14:50:00,25.5,25.51,25.5,25.5,48300.0,20.3965,20.4045,20.3965,20.3965,48300.0
2014-03-31 14:55:00,25.5,25.51,25.5,25.5,76200.0,20.3965,20.4045,20.3965,20.3965,76200.0
2014-03-31 15:00:00,25.5,25.5,25.48,25.48,110100.0,20.3965,20.3965,20.3805,20.3805,110100.0
2014-03-31 15:05:00,25.48,25.49,25.48,25.49,129300.0,20.3805,20.3885,20.3805,20.3885,129300.0
2014-03-31 15:10:00,25.49,25.49,25.48,25.48,148500.0,20.3885,20.3885,20.3805,20.3805,148500.0
2014-03-31 15:15:00,25.48,25.48,25.46,25.46,151200.0,20.3805,20.3805,20.3645,20.3645,151200.0
2014-03-31 15:20:00,25.46,25.47,25.46,25.47,132300.0,20.3645,20.3725,20.3645,20.3725,132300.0
2014-03-31 15:25:00,25.47,25.49,25.47,25.48,225900.0,20.3725,20.3885,20.3725,20.3805,225900.0
2014-03-31 15:30:00,25.48,25.51,25.48,25.5,256800.0,20.3805,20.4045,20.3805,20.3965,256800.0
2014-03-31 15:35:00,25.5,25.5,25.49,25.5,165900.0,20.3965,20.3965,20.3885,20.3965,165900.0
2014-03-31 15:40:00,25.5,25.5,25.48,25.48,193800.0,20.3965,20.3965,20.3805,20.3805,193800.0
2014-03-31 15:45:00,25.48,25.49,25.47,25.47,357900.0,20.3805,20.3885,20.3725,20.3725,357900.0
2014-03-31 15:50:00,25.47,25.48,25.46,25.47,514200.0,20.3725,20.3805,20.3645,20.3725,514200.0
2014-03-31 15:55:00,25.47,25.48,25.45,25.48,810300.0,20.3725,20.3805,20.3565,20.3805,810300.0
2014-04-01 09:30:00,25.59,25.63,25.53,25.6,561900.0,20.4685,20.5005,20.4205,20.4765,561900.0
2014-04-01 09:35:00,25.6,25.6,25.55,25.55,337200.0,20.4765,20.4765,20.4365,20.4365,337200.0
2014-04-01 09:40:00,25.56,25.6,25.51,25.58,484500.0,20.4445,20.4765,20.4045,20.4605,484500.0
2014-04-01 09:45:00,25.58,25.67,25.58,25.66,331500.0,20.4605,20.5325,20.4605,20.5245,331500.0
2014-04-01 09:50:00,25.67,25.69,25.66,25.66,305100.0,20.5325,20.5485,20.5245,20.5245,305100.0
2014-04-01 09:55:00,25.66,25.68,25.61,25.63,264900.0,20.5245,20.5405,20.4845,20.5005,264900.0
2014-04-01 10:00:00,25.63,25.64,25.6,25.63,404700.0,20.5005,20.5085,20.4765,20.5005,404700.0
2014-04-01 10:05:00,25.63,25.65,25.62,25.63,219900.0,20.5005,20.5165,20.4925,20.5005,219900.0
2014-04-01 10:10:00,25.63,25.63,25.61,25.62,289200.0,20.5005,20.5005,20.4845,20.4925,289200.0
2014-04-01 10:15:00,25.62,25.65,25.62,25.63,137700.0,20.4925,20.5165,20.4925,20.5005,137700.0
2014-04-01 10:20:00,25.63,25.63,25.61,25.62,198000.0,20.5005,20.5005,20.4845,20.4925,198000.0
2014-04-01 10:25:00,25.61,25.64,25.6,25.6,159900.0,20.4845,20.5085,20.4765,20.4765,159900.0
2014-04-01 10:30:00,25.6,25.61,25.57,25.57,202800.0,20.4765,20.4845,20.4525,20.4525,202800.0
2014-04-01 10:35:00,25.57,25.57,25.54,25.54,157500.0,20.4525,20.4525,20.4285,20.4285,157500.0
2014-04-01 10:40:00,25.55,25.61,25.54,25.61,156600.0,20.4365,20.4845,20.4285,20.4845,156600.0
2014-04-01 10:45:00,25.6,25.61,25.56,25.56,180900.0,20.4765,20.4845,20.4445,20.4445,180900.0
2014-04-01 10:50:00,25.56,25.58,25.55,25.57,149400.0,20.4445,20.4605,20.4365,20.4525,149400.0
2014-04-01 10:55:00,25.57,25.58,25.57,25.57,162600.0,20.4525,20.4605,20.4525,20.4525,162600.0
2014-04-01 11:00:00,25.57,25.58,25.55,25.57,207600.0,20.4525,20.4605,20.4365,20.4525,207600.0
2014-04-01 11:05:00,25.57,25.58,25.57,25.57,140400.0,20.4525,20.4605,20.4525,20.4525,140400.0
2014-04-01 11:10:00,25.57,25.59,25.57,25.59,199200.0,20.4525,20.4685,20.4525,20.4685,199200.0
2014-04-01 11:15:00,25.59,25.59,25.58,25.59,191400.0,20.4685,20.4685,20.4605,20.4685,191400.0
2014-04-01 11:20:00,25.59,25.59,25.59,25.59,170100.0,20.4685,20.4685,20.4685,20.4685,170100.0
2014-04-01 11:25:00,25.59,25.61,25.59,25.6,179700.0,20.4685,20.4845,20.4685,20.4765,179700.0
2014-04-01 11:30:00,25.6,25.6,25.59,25.59,169200.0,20.4765,20.4765,20.4685,20.4685,169200.0
2014-04-01 11:35:00,25.59,25.61,25.59,25.61,174000.0,20.4685,20.4845,20.4685,20.4845,174000.0
2014-04-01 11:40:00,25.61,25.63,25.61,25.63,146400.0,20.4845,20.5005,20.4845,20.5005,146400.0
2014-04-01 11:45:00,25.63,25.65,25.63,25.65,172500.0,20.5005,20.5165,20.5005,20.5165,172500.0
2014-04-01 11:50:00,25.65,25.65,25.64,25.65,302100.0,20.5165,20.5165,20.5085,20.5165,302100.0
2014-04-01 11:55:00,25.65,25.68,25.65,25.67,387300.0,20.5165,20.5405,20.5165,20.5325,387300.0
2014-04-01 12:00:00,25.67,25.68,25.63,25.63,159900.0,20.5325,20.5405,20.5005,20.5005,159900.0
2014-04-01 12:05:00,25.63,25.66,25.63,25.65,165000.0,20.5005,20.5245,20.5005,20.5165,165000.0
2014-04-01 12:10:00,25.65,25.66,25.65,25.65,167400.0,20.5165,20.5245,20.5165,20.5165,167400.0
2014-04-01 12:15:00,25.65,25.69,25.65,25.69,199800.0,20.5165,20.5485,20.5165,20.5485,199800.0
2014-04-01 12:20:00,25.69,25.73,25.69,25.72,169200.0,20.5485,20.5804,20.5485,20.5725,169200.0
2014-04-01 12:25:00,25.72,25.72,25.69,25.7,133800.0,20.5725,20.5725,20.5485,20.5565,133800.0
2014-04-01 12:30:00,25.7,25.71,25.69,25.69,109800.0,20.5565,20.5645,20.5485,20.5485,109800.0
2014-04-01 12:35:00,25.69,25.72,25.69,25.72,172200.0,20.5485,20.5725,20.5485,20.5725,172200.0
2014-04-01 12:40:00,25.71,25.71,25.69,25.7,104700.0,20.5645,20.5645,20.5485,20.5565,104700.0
2014-04-01 12:45:00,25.69,25.69,25.67,25.69,95700.0,20.5485,20.5485,20.5325,20.5485,95700.0
2014-04-01 12:50:00,25.69,25.71,25.69,25.71,60600.0,20.5485,20.5645,20.5485,20.5645,60600.0
2014-04-01 12:55:00,25.71,25.72,25.69,25.69,121500.0,20.5645,20.5725,20.5485,20.5485,121500.0
2014-04-01 13:00:00,25.69,25.71,25.69,25.7,114000.0,20.5485,20.5645,20.5485,20.5565,114000.0
2014-04-01 13:05:00,25.7,25.72,25.69,25.71,129300.0,20.5565,20.5725,20.5485,20.5645,129300.0
2014-04-01 13:10:00,25.71,25.72,25.7,25.7,82800.0,20.5645,20.5725,20.5565,20.5565,82800.0
2014-04-01 13:15:00,25.7,25.72,25.68,25.71,153000.0,20.5565,20.5725,20.5405,20.5645,153000.0
2014-04-01 13:20:00,25.71,25.73,25.71,25.73,91800.0,20.5645,20.5804,20.5645,20.5804,91800.0
2014-04-01 13:25:00,25.73,25.75,25.72,25.73,195000.0,20.5804,20.5964,20.5725,20.5804,195000.0
2014-04-01 13:30:00,25.72,25.72,25.71,25.71,89400.0,20.5725,20.5725,20.5645,20.5645,89400.0
2014-04-01 13:35:00,25.71,25.71,25.69,25.71,78900.0,20.5645,20.5645,20.5485,20.5645,78900.0
2014-04-01 13:40:00,25.71,25.71,25.7,25.7,74100.0,20.5645,20.5645,20.5565,20.5565,74100.0
2014-04-01 13:45:00,25.7,25.74,25.69,25.71,341100.0,20.5565,20.5884,20.5485,20.5645,341100.0
2014-04-01 13:50:00,25.71,25.72,25.7,25.72,87300.0,20.5645,20.5725,20.5565,20.5725,87300.0
2014-04-01 13:55:00,25.71,25.72,25.7,25.7,55800.0,20.5645,20.5725,20.5565,20.5565,55800.0
2014-04-01 14:00:00,25.7,25.71,25.69,25.69,161100.0,20.5565,20.5645,20.5485,20.5485,161100.0
2014-04-01 14:05:00,25.69,25.7,25.68,25.69,111900.0,20.5485,20.5565,20.5405,20.5485,111900.0
2014-04-01 14:10:00,25.69,25.69,25.66,25.66,137700.0,20.5485,20.5485,20.5245,20.5245,137700.0
2014-04-01 14:15:00,25.66,25.67,25.66,25.66,65100.0,20.5245,20.5325,20.5245,20.5245,65100.0
2014-04-01 14:20:00,25.66,25.66,25.66,25.66,22200.0,20.5245,20.5245,20.5245,20.5245,22200.0
2014-04-01 14:25:00,25.66,25.66,25.65,25.65,101400.0,20.5245,20.5245,20.5165,20.5165,101400.0
2014-04-01 14:30:00,25.65,25.65,25.62,25.62,223200.0,20.5165,20.5165,20.4925,20.4925,223200.0
2014-04-01 14:35:00,25.62,25.63,25.6,25.61,99300.0,20.4925,20.5005,20.4765,20.4845,99300.0
2014-04-01 14:40:00,25.61,25.62,25.6,25.6,105300.0,20.4845,20.4925,20.4765,20.4765,105300.0
2014-04-01 14:45:00,25.6,25.62,25.6,25.61,126000.0,20.4765,20.4925,20.4765,20.4845,126000.0
2014-04-01 14:50:00,25.61,25.61,25.6,25.6,126900.0,20.4845,20.4845,20.4765,20.4765,126900.0
2014-04-01 14:55:00,25.6,25.61,25.59,25.61,99000.0,20.4765,20.4845,20.4685,20.4845,99000.0
2014-04-01 15:00:00,25.6,25.61,25.6,25.6,36300.0,20.4765,20.4845,20.4765,20.4765,36300.0
2014-04-01 15:05:00,25.6,25.6,25.59,25.59,111300.0,20.4765,20.4765,20.4685,20.4685,111300.0
2014-04-01 15:10:00,25.59,25.59,25.59,25.59,55500.0,20.4685,20.4685,20.4685,20.4685,55500.0
2014-04-01 15:15:00,25.59,25.6,25.59,25.6,124500.0,20.4685,20.4765,20.4685,20.4765,124500.0
2014-04-01 15:20:00,25.6,25.61,25.6,25.6,114000.0,20.4765,20.4845,20.4765,20.4765,114000.0
2014-04-01 15:25:00,25.6,25.61,25.6,25.6,237000.0,20.4765,20.4845,20.4765,20.4765,237000.0
2014-04-01 15:30:00,25.6,25.6,25.57,25.57,237900.0,20.4765,20.4765,20.4525,20.4525,237900.0
2014-04-01 15:35:00,25.57,25.59,25.57,25.59,190800.0,20.4525,20.4685,20.4525,20.4685,190800.0
2014-04-01 15:40:00,25.59,25.6,25.57,25.58,218400.0,20.4685,20.4765,20.4525,20.4605,218400.0
2014-04-01 15:45:00,25.58,25.6,25.58,25.6,249000.0,20.4605,20.4765,20.4605,20.4765,249000.0
2014-04-01 15:50:00,25.6,25.6,25.58,25.59,286800.0,20.4765,20.4765,20.4605,20.4685,286800.0
2014-04-01 15:55:00,25.59,25.6,25.57,25.59,993000.0,20.4685,20.4765,20.4525,20.4685,993000.0
2014-04-02 09:30:00,25.53,25.58,25.49,25.49,559200.0,20.4205,20.4605,20.3885,20.3885,559200.0
2014-04-02 09:35:00,25.49,25.51,25.45,25.48,181800.0,20.3885,20.4045,20.3565,20.3805,181800.0
2014-04-02 09:40:00,25.47,25.49,25.45,25.48,234600.0,20.3725,20.3885,20.3565,20.3805,234600.0
2014-04-02 09:45:00,25.48,25.5,25.46,25.5,227700.0,20.3805,20.3965,20.3645,20.3965,227700.0
2014-04-02 09:50:00,25.49,25.51,25.46,25.48,377700.0,20.3885,20.4045,20.3645,20.3805,377700.0
2014-04-02 09:55:00,25.48,25.54,25.47,25.48,511800.0,20.3805,20.4285,20.3725,20.3805,511800.0
2014-04-02 10:00:00,25.48,25.55,25.47,25.54,350700.0,20.3805,20.4365,20.3725,20.4285,350700.0
2014-04-02 10:05:00,25.54,25.57,25.52,25.56,235800.0,20.4285,20.4525,20.4125,20.4445,235800.0
2014-04-02 10:10:00,25.56,25.58,25.55,25.58,189300.0,20.4445,20.4605,20.4365,20.4605,189300.0
2014-04-02 10:15:00,25.58,25.61,25.58,25.58,172200.0,20.4605,20.4845,20.4605,20.4605,172200.0
2014-04-02 10:20:00,25.57,25.58,25.56,25.56,144900.0,20.4525,20.4605,20.4445,20.4445,144900.0
2014-04-02 10:25:00,25.56,25.56,25.55,25.56,125100.0,20.4445,20.4445,20.4365,20.4445,125100.0
2014-04-02 10:30:00,25.56,25.61,25.56,25.58,186300.0,20.4445,20.4845,20.4445,20.4605,186300.0
2014-04-02 10:35:00,25.58,25.58,25.56,25.56,122700.0,20.4605,20.4605,20.4445,20.4445,122700.0
2014-04-02 10:40:00,25.56,25.56,25.52,25.52,195600.0,20.4445,20.4445,20.4125,20.4125,195600.0
2014-04-02 10:45:00,25.52,25.53,25.51,25.52,118500.0,20.4125,20.4205,20.4045,20.4125,118500.0
2014-04-02 10:50:00,25.52,25.57,25.52,25.55,118800.0,20.4125,20.4525,20.4125,20.4365,118800.0
2014-04-02 10:55:00,25.55,25.58,25.55,25.57,141600.0,20.4365,20.4605,20.4365,20.4525,141600.0
2014-04-02 11:00:00,25.57,25.59,25.57,25.59,123300.0,20.4525,20.4685,20.4525,20.4685,123300.0
2014-04-02 11:05:00,25.59,25.6,25.59,25.59,103800.0,20.4685,20.4765,20.4685,20.4685,103800.0
2014-04-02 11:10:00,25.59,25.61,25.57,25.61,134700.0,20.4685,20.4845,20.4525,20.4845,134700.0
2014-04-02 11:15:00,25.6,25.64,25.59,25.64,928200.0,20.4765,20.5085,20.4685,20.5085,928200.0
2014-04-02 11:20:00,25.64,25.65,25.63,25.64,142200.0,20.5085,20.5165,20.5005,20.5085,142200.0
2014-04-02 11:25:00,25.64,25.66,25.63,25.65,107400.0,20.5085,20.5245,20.5005,20.5165,107400.0
2014-04-02 11:30:00,25.65,25.66,25.65,25.65,80100.0,20.5165,20.5245,20.5165,20.5165,80100.0
2014-04-02 11:35:00,25.65,25.67,25.65,25.65,118200.0,20.5165,20.5325,20.5165,20.5165,118200.0
2014-04-02 11:40:00,25.65,25.66,25.64,25.66,159900.0,20.5165,20.5245,20.5085,20.5245,159900.0
2014-04-02 11:45:00,25.66,25.66,25.65,25.66,61500.0,20.5245,20.5245,20.5165,20.5245,61500.0
2014-04-02 11:50:00,25.66,25.67,25.65,25.65,89400.0,20.5245,20.5325,20.5165,20.5165,89400.0
2014-04-02 11:55:00,25.65,25.66,25.65,25.65,54000.0,20.5165,20.5245,20.5165,20.5165,54000.0
2014-04-02 12:00:00,25.65,25.66,25.65,25.65,77100.0,20.5165,20.5245,20.5165,20.5165,77100.0
2014-04-02 12:05:00,25.65,25.65,25.63,25.63,58800.0,20.5165,20.5165,20.5005,20.5005,58800.0
2014-04-02 12:10:00,25.63,25.65,25.63,25.63,70200.0,20.5005,20.5165,20.5005,20.5005,70200.0
2014-04-02 12:15:00,25.63,25.63,25.61,25.62,80700.0,20.5005,20.5005,20.4845,20.4925,80700.0
2014-04-02 12:20:00,25.62,25.65,25.62,25.63,80700.0,20.4925,20.5165,20.4925,20.5005,80700.0
2014-04-02 12:25:00,25.63,25.65,25.63,25.65,49200.0,20.5005,20.5165,20.5005,20.5165,49200.0
2014-04-02 12:30:00,25.65,25.65,25.62,25.62,51600.0,20.5165,20.5165,20.4925,20.4925,51600.0
2014-04-02 12:35:00,25.63,25.63,25.61,25.63,155700.0,20.5005,20.5005,20.4845,20.5005,155700.0
2014-04-02 12:40:00,25.63,25.63,25.62,25.63,39600.0,20.5005,20.5005,20.4925,20.5005,39600.0
2014-04-02 12:45:00,25.63,25.63,25.62,25.62,33900.0,20.5005,20.5005,20.4925,20.4925,33900.0
2014-04-02 12:50:00,25.62,25.63,25.62,25.62,87000.0,20.4925,20.5005,20.4925,20.4925,87000.0
2014-04-02 12:55:00,25.62,25.63,25.62,25.63,47100.0,20.4925,20.5005,20.4925,20.5005,47100.0
2014-04-02 13:00:00,25.63,25.65,25.62,25.65,73800.0,20.5005,20.5165,20.4925,20.5165,73800.0
2014-04-02 13:05:00,25.65,25.65,25.63,25.64,100500.0,20.5165,20.5165,20.5005,20.5085,100500.0
2014-04-02 13:10:00,25.64,25.65,25.64,25.65,111000.0,20.5085,20.5165,20.5085,20.5165,111000.0
2014-04-02 13:15:00,25.65,25.66,25.65,25.65,66900.0,20.5165,20.5245,20.5165,20.5165,66900.0
2014-04-02 13:20:00,25.65,25.65,25.64,25.64,126900.0,20.5165,20.5165,20.5085,20.5085,126900.0
2014-04-02 13:25:00,25.64,25.65,25.63,25.64,164400.0,20.5085,20.5165,20.5005,20.5085,164400.0
2014-04-02 13:30:00,25.64,25.64,25.63,25.64,52800.0,20.5085,20.5085,20.5005,20.5085,52800.0
2014-04-02 13:35:00,25.64,25.65,25.63,25.65,115200.0,20.5085,20.5165,20.5005,20.5165,115200.0
2014-04-02 13:40:00,25.65,25.66,25.64,25.64,116400.0,20.5165,20.5245,20.5085,20.5085,116400.0
2014-04-02 13:45:00,25.64,25.65,25.63,25.65,79200.0,20.5085,20.5165,20.5005,20.5165,79200.0
2014-04-02 13:50:00,25.65,25.66,25.65,25.65,90900.0,20.5165,20.5245,20.5165,20.5165,90900.0
2014-04-02 13:55:00,25.65,25.66,25.65,25.65,91800.0,20.5165,20.5245,20.5165,20.5165,91800.0
2014-04-02 14:00:00,25.65,25.67,25.65,25.65,300900.0,20.5165,20.5325,20.5165,20.5165,300900.0
2014-04-02 14:05:00,25.65,25.66,25.65,25.65,95700.0,20.5165,20.5245,20.5165,20.5165,95700.0
2014-04-02 14:10:00,25.65,25.67,25.65,25.67,94800.0,20.5165,20.5325,20.5165,20.5325,94800.0
2014-04-02 14:15:00,25.67,25.69,25.67,25.68,160500.0,20.5325,20.5485,20.5325,20.5405,160500.0
2014-04-02 14:20:00,25.68,25.69,25.67,25.67,223200.0,20.5405,20.5485,20.5325,20.5325,223200.0
2014-04-02 14:25:00,25.67,25.67,25.67,25.67,113100.0,20.5325,20.5325,20.5325,20.5325,113100.0
2014-04-02 14:30:00,25.67,25.67,25.66,25.67,123600.0,20.5325,20.5325,20.5245,20.5325,123600.0
2014-04-02 14:35:00,25.67,25.67,25.66,25.67,89100.0,20.5325,20.5325,20.5245,20.5325,89100.0
2014-04-02 14:40:00,25.67,25.67,25.67,25.67,63600.0,20.5325,20.5325,20.5325,20.5325,63600.0
2014-04-02 14:45:00,25.67,25.68,25.67,25.67,130200.0,20.5325,20.5405,20.5325,20.5325,130200.0
2014-04-02 14:50:00,25.68,25.68,25.67,25.67,102600.0,20.5405,20.5405,20.5325,20.5325,102600.0
2014-04-02 14:55:00,25.67,25.68,25.67,25.68,72600.0,20.5325,20.5405,20.5325,20.5405,72600.0
2014-04-02 15:00:00,25.68,25.69,25.68,25.69,79500.0,20.5405,20.5485,20.5405,20.5485,79500.0
2014-04-02 15:05:00,25.69,25.7,25.69,25.69,81300.0,20.5485,20.5565,20.5485,20.5485,81300.0
2014-04-02 15:10:00,25.7,25.7,25.69,25.7,279300.0,20.5565,20.5565,20.5485,20.5565,279300.0
2014-04-02 15:15:00,25.7,25.7,25.68,25.68,187500.0,20.5565,20.5565,20.5405,20.5405,187500.0
2014-04-02 15:20:00,25.68,25.69,25.68,25.69,239400.0,20.5405,20.5485,20.5405,20.5485,239400.0
2014-04-02 15:25:00,25.69,25.71,25.68,25.71,293700.0,20.5485,20.5645,20.5405,20.5645,293700.0
2014-04-02 15:30:00,25.71,25.71,25.69,25.69,235200.0,20.5645,20.5645,20.5485,20.5485,235200.0
2014-04-02 15:35:00,25.69,25.69,25.68,25.69,127500.0,20.5485,20.5485,20.5405,20.5485,127500.0
2014-04-02 15:40:00,25.69,25.7,25.69,25.7,182400.0,20.5485,20.5565,20.5485,20.5565,182400.0
2014-04-02 15:45:00,25.7,25.7,25.67,25.68,535200.0,20.5565,20.5565,20.5325,20.5405,535200.0
2014-04-02 15:50:00,25.68,25.7,25.68,25.7,590100.0,20.5405,20.5565,20.5405,20.5565,590100.0
2014-04-02 15:55:00,25.7,25.73,25.69,25.73,1687500.0,20.5565,20.5804,20.5485,20.5804,1687500.0
2014-04-03 09:30:00,25.73,25.73,25.67,25.7,652200.0,20.5804,20.5804,20.5325,20.5565,652200.0
2014-04-03 09:35:00,25.7,25.74,25.68,25.71,192600.0,20.5565,20.5884,20.5405,20.5645,192600.0
2014-04-03 09:40:00,25.7,25.73,25.69,25.72,230400.0,20.5565,20.5804,20.5485,20.5725,230400.0
2014-04-03 09:45:00,25.72,25.73,25.71,25.71,207300.0,20.5725,20.5804,20.5645,20.5645,207300.0
2014-04-03 09:50:00,25.71,25.73,25.7,25.71,216300.0,20.5645,20.5804,20.5565,20.5645,216300.0
2014-04-03 09:55:00,25.71,25.73,25.7,25.72,235500.0,20.5645,20.5804,20.5565,20.5725,235500.0
2014-04-03 10:00:00,25.72,25.73,25.69,25.7,257100.0,20.5725,20.5804,20.5485,20.5565,257100.0
2014-04-03 10:05:00,25.7,25.72,25.69,25.72,191400.0,20.5565,20.5725,20.5485,20.5725,191400.0
2014-04-03 10:10:00,25.71,25.73,25.71,25.73,227400.0,20.5645,20.5804,20.5645,20.5804,227400.0
2014-04-03 10:15:00,25.73,25.79,25.73,25.79,248400.0,20.5804,20.6284,20.5804,20.6284,248400.0
2014-04-03 10:20:00,25.79,25.8,25.78,25.79,193200.0,20.6284,20.6364,20.6204,20.6284,193200.0
2014-04-03 10:25:00,25.78,25.81,25.78,25.8,335400.0,20.6204,20.6444,20.6204,20.6364,335400.0
2014-04-03 10:30:00,25.81,25.81,25.8,25.8,183000.0,20.6444,20.6444,20.6364,20.6364,183000.0
2014-04-03 10:35:00,25.8,25.8,25.77,25.77,140700.0,20.6364,20.6364,20.6124,20.6124,140700.0
2014-04-03 10:40:00,25.78,25.79,25.77,25.78,117900.0,20.6204,20.6284,20.6124,20.6204,117900.0
2014-04-03 10:45:00,25.78,25.81,25.78,25.78,124800.0,20.6204,20.6444,20.6204,20.6204,124800.0
2014-04-03 10:50:00,25.78,25.8,25.78,25.79,189300.0,20.6204,20.6364,20.6204,20.6284,189300.0
2014-04-03 10:55:00,25.79,25.8,25.78,25.78,131100.0,20.6284,20.6364,20.6204,20.6204,131100.0
2014-04-03 11:00:00,25.79,25.8,25.78,25.8,134400.0,20.6284,20.6364,20.6204,20.6364,134400.0
2014-04-03 11:05:00,25.8,25.81,25.79,25.79,82200.0,20.6364,20.6444,20.6284,20.6284,82200.0
2014-04-03 11:10:00,25.79,25.8,25.76,25.76,183000.0,20.6284,20.6364,20.6044,20.6044,183000.0
2014-04-03 11:15:00,25.76,25.78,25.76,25.78,106500.0,20.6044,20.6204,20.6044,20.6204,106500.0
2014-04-03 11:20:00,25.78,25.78,25.78,25.78,119700.0,20.6204,20.6204,20.6204,20.6204,119700.0
2014-04-03 11:25:00,25.78,25.8,25.78,25.8,109500.0,20.6204,20.6364,20.6204,20.6364,109500.0
2014-04-03 11:30:00,25.8,25.83,25.8,25.83,234000.0,20.6364,20.6604,20.6364,20.6604,234000.0
2014-04-03 11:35:00,25.83,25.83,25.82,25.83,361500.0,20.6604,20.6604,20.6524,20.6604,361500.0
2014-04-03 11:40:00,25.82,25.84,25.82,25.84,338400.0,20.6524,20.6684,20.6524,20.6684,338400.0
2014-04-03 11:45:00,25.84,25.85,25.8,25.8,142800.0,20.6684,20.6764,20.6364,20.6364,142800.0
2014-04-03 11:50:00,25.8,25.8,25.78,25.79,89400.0,20.6364,20.6364,20.6204,20.6284,89400.0
2014-04-03 11:55:00,25.79,25.83,25.79,25.79,63000.0,20.6284,20.6604,20.6284,20.6284,63000.0
2014-04-03 12:00:00,25.79,25.79,25.78,25.79,104700.0,20.6284,20.6284,20.6204,20.6284,104700.0
2014-04-03 12:05:00,25.79,25.8,25.78,25.79,108300.0,20.6284,20.6364,20.6204,20.6284,108300.0
2014-04-03 12:10:00,25.78,25.79,25.78,25.79,31500.0,20.6204,20.6284,20.6204,20.6284,31500.0
2014-04-03 12:15:00,25.79,25.79,25.77,25.79,176700.0,20.6284,20.6284,20.6124,20.6284,176700.0
2014-04-03 12:20:00,25.79,25.79,25.77,25.78,97500.0,20.6284,20.6284,20.6124,20.6204,97500.0
2014-04-03 12:25:00,25.78,25.79,25.78,25.78,75600.0,20.6204,20.6284,20.6204,20.6204,75600.0
2014-04-03 12:30:00,25.78,25.79,25.78,25.78,74400.0,20.6204,20.6284,20.6204,20.6204,74400.0
2014-04-03 12:35:00,25.78,25.79,25.78,25.78,88800.0,20.6204,20.6284,20.6204,20.6204,88800.0
2014-04-03 12:40:00,25.78,25.8,25.78,25.79,61500.0,20.6204,20.6364,20.6204,20.6284,61500.0
2014-04-03 12:45:00,25.78,25.79,25.78,25.79,87600.0,20.6204,20.6284,20.6204,20.6284,87600.0
2014-04-03 12:50:00,25.79,25.8,25.78,25.78,73200.0,20.6284,20.6364,20.6204,20.6204,73200.0
2014-04-03 12:55:00,25.78,25.79,25.78,25.78,45900.0,20.6204,20.6284,20.6204,20.6204,45900.0
2014-04-03 13:00:00,25.79,25.8,25.78,25.79,141300.0,20.6284,20.6364,20.6204,20.6284,141300.0
2014-04-03 13:05:00,25.8,25.82,25.8,25.8,115800.0,20.6364,20.6524,20.6364,20.6364,115800.0
2014-04-03 13:10:00,25.8,25.81,25.79,25.81,134100.0,20.6364,20.6444,20.6284,20.6444,134100.0
2014-04-03 13:15:00,25.81,25.81,25.8,25.8,45900.0,20.6444,20.6444,20.6364,20.6364,45900.0
2014-04-03 13:20:00,25.81,25.82,25.8,25.82,133500.0,20.6444,20.6524,20.6364,20.6524,133500.0
2014-04-03 13:25:00,25.81,25.82,25.81,25.82,78900.0,20.6444,20.6524,20.6444,20.6524,78900.0
2014-04-03 13:30:00,25.82,25.82,25.82,25.82,74700.0,20.6524,20.6524,20.6524,20.6524,74700.0
2014-04-03 13:35:00,25.82,25.82,25.82,25.82,69600.0,20.6524,20.6524,20.6524,20.6524,69600.0
2014-04-03 13:40:00,25.82,25.82,25.82,25.82,174000.0,20.6524,20.6524,20.6524,20.6524,174000.0
2014-04-03 13:45:00,25.82,25.82,25.81,25.81,132000.0,20.6524,20.6524,20.6444,20.6444,132000.0
2014-04-03 13:50:00,25.81,25.81,25.81,25.81,73200.0,20.6444,20.6444,20.6444,20.6444,73200.0
2014-04-03 13:55:00,25.81,25.81,25.8,25.8,211500.0,20.6444,20.6444,20.6364,20.6364,211500.0
2014-04-03 14:00:00,25.8,25.8,25.78,25.78,200400.0,20.6364,20.6364,20.6204,20.6204,200400.0
2014-04-03 14:05:00,25.78,25.78,25.77,25.77,138300.0,20.6204,20.6204,20.6124,20.6124,138300.0
2014-04-03 14:10:00,25.77,25.78,25.76,25.77,159600.0,20.6124,20.6204,20.6044,20.6124,159600.0
2014-04-03 14:15:00,25.77,25.78,25.77,25.77,89400.0,20.6124,20.6204,20.6124,20.6124,89400.0
2014-04-03 14:20:00,25.77,25.77,25.77,25.77,174000.0,20.6124,20.6124,20.6124,20.6124,174000.0
2014-04-03 14:25:00,25.77,25.78,25.77,25.77,293400.0,20.6124,20.6204,20.6124,20.6124,293400.0
2014-04-03 14:30:00,25.77,25.78,25.77,25.78,231900.0,20.6124,20.6204,20.6124,20.6204,231900.0
2014-04-03 14:35:00,25.78,25.78,25.76,25.76,454800.0,20.6204,20.6204,20.6044,20.6044,454800.0
2014-04-03 14:40:00,25.76,25.76,25.75,25.76,118200.0,20.6044,20.6044,20.5964,20.6044,118200.0
2014-04-03 14:45:00,25.76,25.76,25.75,25.76,507600.0,20.6044,20.6044,20.5964,20.6044,507600.0
2014-04-03 14:50:00,25.76,25.76,25.75,25.76,121500.0,20.6044,20.6044,20.5964,20.6044,121500.0
2014-04-03 14:55:00,25.76,25.79,25.76,25.79,89400.0,20.6044,20.6284,20.6044,20.6284,89400.0
2014-04-03 15:00:00,25.79,25.81,25.79,25.8,114000.0,20.6284,20.6444,20.6284,20.6364,114000.0
2014-04-03 15:05:00,25.81,25.81,25.79,25.8,116100.0,20.6444,20.6444,20.6284,20.6364,116100.0
2014-04-03 15:10:00,25.8,25.81,25.79,25.8,84300.0,20.6364,20.6444,20.6284,20.6364,84300.0
2014-04-03 15:15:00,25.8,25.82,25.8,25.82,157500.0,20.6364,20.6524,20.6364,20.6524,157500.0
2014-04-03 15:20:00,25.82,25.83,25.81,25.81,190500.0,20.6524,20.6604,20.6444,20.6444,190500.0
2014-04-03 15:25:00,25.81,25.83,25.81,25.83,276300.0,20.6444,20.6604,20.6444,20.6604,276300.0
2014-04-03 15:30:00,25.83,25.84,25.83,25.84,215100.0,20.6604,20.6684,20.6604,20.6684,215100.0
2014-04-03 15:35:00,25.84,25.85,25.83,25.84,249300.0,20.6684,20.6764,20.6604,20.6684,249300.0
2014-04-03 15:40:00,25.84,25.85,25.83,25.83,250200.0,20.6684,20.6764,20.6604,20.6604,250200.0
2014-04-03 15:45:00,25.84,25.85,25.83,25.84,418200.0,20.6684,20.6764,20.6604,20.6684,418200.0
2014-04-03 15:50:00,25.84,25.84,25.83,25.83,351900.0,20.6684,20.6684,20.6604,20.6604,351900.0
2014-04-03 15:55:00,25.83,25.83,25.81,25.82,799500.0,20.6604,20.6604,20.6444,20.6524,799500.0
2014-04-04 09:30:00,25.86,25.86,25.81,25.83,434400.0,20.6844,20.6844,20.6444,20.6604,434400.0
2014-04-04 09:35:00,25.83,25.9,25.83,25.89,135000.0,20.6604,20.7164,20.6604,20.7084,135000.0
2014-04-04 09:40:00,25.88,25.9,25.86,25.86,168000.0,20.7004,20.7164,20.6844,20.6844,168000.0
2014-04-04 09:45:00,25.87,25.91,25.85,25.87,216900.0,20.6924,20.7244,20.6764,20.6924,216900.0
2014-04-04 09:50:00,25.87,25.87,25.84,25.85,187200.0,20.6924,20.6924,20.6684,20.6764,187200.0
2014-04-04 09:55:00,25.85,25.86,25.83,25.85,153000.0,20.6764,20.6844,20.6604,20.6764,153000.0
2014-04-04 10:00:00,25.85,25.86,25.79,25.8,234300.0,20.6764,20.6844,20.6284,20.6364,234300.0
2014-04-04 10:05:00,25.8,25.83,25.8,25.83,233400.0,20.6364,20.6604,20.6364,20.6604,233400.0
2014-04-04 10:10:00,25.83,25.85,25.82,25.83,203100.0,20.6604,20.6764,20.6524,20.6604,203100.0
2014-04-04 10:15:00,25.82,25.82,25.81,25.81,249000.0,20.6524,20.6524,20.6444,20.6444,249000.0
2014-04-04 10:20:00,25.81,25.83,25.81,25.82,128100.0,20.6444,20.6604,20.6444,20.6524,128100.0
2014-04-04 10:25:00,25.82,25.85,25.82,25.83,113400.0,20.6524,20.6764,20.6524,20.6604,113400.0
2014-04-04 10:30:00,25.83,25.92,25.83,25.89,226500.0,20.6604,20.7324,20.6604,20.7084,226500.0
2014-04-04 10:35:00,25.89,25.91,25.85,25.86,124500.0,20.7084,20.7244,20.6764,20.6844,124500.0
2014-04-04 10:40:00,25.86,25.9,25.86,25.89,779400.0,20.6844,20.7164,20.6844,20.7084,779400.0
2014-04-04 10:45:00,25.89,25.93,25.88,25.93,156600.0,20.7084,20.7404,20.7004,20.7404,156600.0
2014-04-04 10:50:00,25.93,25.94,25.92,25.94,152100.0,20.7404,20.7484,20.7324,20.7484,152100.0
2014-04-04 10:55:00,25.94,25.97,25.94,25.95,154500.0,20.7484,20.7724,20.7484,20.7564,154500.0
2014-04-04 11:00:00,25.95,25.95,25.92,25.92,187200.0,20.7564,20.7564,20.7324,20.7324,187200.0
2014-04-04 11:05:00,25.91,25.92,25.89,25.89,124800.0,20.7244,20.7324,20.7084,20.7084,124800.0
2014-04-04 11:10:00,25.89,25.9,25.87,25.9,251400.0,20.7084,20.7164,20.6924,20.7164,251400.0
2014-04-04 11:15:00,25.9,25.9,25.88,25.9,148800.0,20.7164,20.7164,20.7004,20.7164,148800.0
2014-04-04 11:20:00,25.9,25.92,25.89,25.9,201300.0,20.7164,20.7324,20.7084,20.7164,201300.0
2014-04-04 11:25:00,25.9,25.91,25.89,25.9,156900.0,20.7164,20.7244,20.7084,20.7164,156900.0
2014-04-04 11:30:00,25.9,25.92,25.89,25.91,162300.0,20.7164,20.7324,20.7084,20.7244,162300.0
2014-04-04 11:35:00,25.91,25.91,25.88,25.89,129900.0,20.7244,20.7244,20.7004,20.7084,129900.0
2014-04-04 11:40:00,25.89,25.9,25.88,25.89,187500.0,20.7084,20.7164,20.7004,20.7084,187500.0
2014-04-04 11:45:00,25.89,25.89,25.84,25.85,271500.0,20.7084,20.7084,20.6684,20.6764,271500.0
2014-04-04 11:50:00,25.85,25.88,25.85,25.88,287400.0,20.6764,20.7004,20.6764,20.7004,287400.0
2014-04-04 11:55:00,25.88,25.93,25.88,25.92,359400.0,20.7004,20.7404,20.7004,20.7324,359400.0
2014-04-04 12:00:00,25.92,25.93,25.89,25.89,156000.0,20.7324,20.7404,20.7084,20.7084,156000.0
2014-04-04 12:05:00,25.89,25.92,25.88,25.92,178200.0,20.7084,20.7324,20.7004,20.7324,178200.0
2014-04-04 12:10:00,25.92,25.92,25.89,25.91,184500.0,20.7324,20.7324,20.7084,20.7244,184500.0
2014-04-04 12:15:00,25.91,25.92,25.89,25.91,194100.0,20.7244,20.7324,20.7084,20.7244,194100.0
2014-04-04 12:20:00,25.91,25.93,25.9,25.92,159600.0,20.7244,20.7404,20.7164,20.7324,159600.0
2014-04-04 12:25:00,25.92,25.94,25.91,25.93,160200.0,20.7324,20.7484,20.7244,20.7404,160200.0
2014-04-04 12:30:00,25.93,25.95,25.92,25.92,167400.0,20.7404,20.7564,20.7324,20.7324,167400.0
2014-04-04 12:35:00,25.92,25.93,25.89,25.9,180000.0,20.7324,20.7404,20.7084,20.7164,180000.0
2014-04-04 12:40:00,25.91,25.92,25.9,25.9,101400.0,20.7244,20.7324,20.7164,20.7164,101400.0
2014-04-04 12:45:00,25.9,25.91,25.89,25.89,138300.0,20.7164,20.7244,20.7084,20.7084,138300.0
2014-04-04 12:50:00,25.89,25.9,25.88,25.88,100200.0,20.7084,20.7164,20.7004,20.7004,100200.0
2014-04-04 12:55:00,25.88,25.89,25.86,25.89,168900.0,20.7004,20.7084,20.6844,20.7084,168900.0
2014-04-04 13:00:00,25.88,25.88,25.86,25.88,174300.0,20.7004,20.7004,20.6844,20.7004,174300.0
2014-04-04 13:05:00,25.88,25.9,25.87,25.9,123300.0,20.7004,20.7164,20.6924,20.7164,123300.0
2014-04-04 13:10:00,25.9,25.91,25.88,25.88,137400.0,20.7164,20.7244,20.7004,20.7004,137400.0
2014-04-04 13:15:00,25.88,25.88,25.86,25.86,120000.0,20.7004,20.7004,20.6844,20.6844,120000.0
2014-04-04 13:20:00,25.86,25.87,25.85,25.85,96300.0,20.6844,20.6924,20.6764,20.6764,96300.0
2014-04-04 13:25:00,25.85,25.86,25.84,25.85,71700.0,20.6764,20.6844,20.6684,20.6764,71700.0
2014-04-04 13:30:00,25.85,25.87,25.84,25.86,121800.0,20.6764,20.6924,20.6684,20.6844,121800.0
2014-04-04 13:35:00,25.86,25.89,25.86,25.89,108900.0,20.6844,20.7084,20.6844,20.7084,108900.0
2014-04-04 13:40:00,25.89,25.89,25.86,25.87,165600.0,20.7084,20.7084,20.6844,20.6924,165600.0
2014-04-04 13:45:00,25.86,25.87,25.84,25.85,81300.0,20.6844,20.6924,20.6684,20.6764,81300.0
2014-04-04 13:50:00,25.85,25.87,25.85,25.86,75600.0,20.6764,20.6924,20.6764,20.6844,75600.0
2014-04-04 13:55:00,25.86,25.86,25.84,25.85,84300.0,20.6844,20.6844,20.6684,20.6764,84300.0
2014-04-04 14:00:00,25.85,25.89,25.85,25.87,308100.0,20.6764,20.7084,20.6764,20.6924,308100.0
2014-04-04 14:05:00,25.87,25.87,25.84,25.85,129000.0,20.6924,20.6924,20.6684,20.6764,129000.0
2014-04-04 14:10:00,25.85,25.86,25.83,25.83,155700.0,20.6764,20.6844,20.6604,20.6604,155700.0
2014-04-04 14:15:00,25.83,25.87,25.83,25.87,188700.0,20.6604,20.6924,20.6604,20.6924,188700.0
2014-04-04 14:20:00,25.87,25.87,25.85,25.86,106800.0,20.6924,20.6924,20.6764,20.6844,106800.0
2014-04-04 14:25:00,25.86,25.86,25.84,25.84,99900.0,20.6844,20.6844,20.6684,20.6684,99900.0
2014-04-04 14:30:00,25.84,25.86,25.81,25.81,192300.0,20.6684,20.6844,20.6444,20.6444,192300.0
2014-04-04 14:35:00,25.81,25.81,25.77,25.79,169200.0,20.6444,20.6444,20.6124,20.6284,169200.0
2014-04-04 14:40:00,25.79,25.8,25.77,25.77,166200.0,20.6284,20.6364,20.6124,20.6124,166200.0
2014-04-04 14:45:00,25.77,25.79,25.75,25.78,207600.0,20.6124,20.6284,20.5964,20.6204,207600.0
2014-04-04 14:50:00,25.78,25.79,25.76,25.77,144600.0,20.6204,20.6284,20.6044,20.6124,144600.0
2014-04-04 14:55:00,25.77,25.8,25.77,25.8,168900.0,20.6124,20.6364,20.6124,20.6364,168900.0
2014-04-04 15:00:00,25.79,25.8,25.78,25.78,228600.0,20.6284,20.6364,20.6204,20.6204,228600.0
2014-04-04 15:05:00,25.78,25.79,25.77,25.79,203400.0,20.6204,20.6284,20.6124,20.6284,203400.0
2014-04-04 15:10:00,25.79,25.8,25.78,25.79,207900.0,20.6284,20.6364,20.6204,20.6284,207900.0
2014-04-04 15:15:00,25.79,25.82,25.78,25.81,212100.0,20.6284,20.6524,20.6204,20.6444,212100.0
2014-04-04 15:20:00,25.82,25.84,25.81,25.82,414600.0,20.6524,20.6684,20.6444,20.6524,414600.0
2014-04-04 15:25:00,25.82,25.83,25.8,25.8,342600.0,20.6524,20.6604,20.6364,20.6364,342600.0
2014-04-04 15:30:00,25.8,25.81,25.77,25.77,377700.0,20.6364,20.6444,20.6124,20.6124,377700.0
2014-04-04 15:35:00,25.77,25.78,25.75,25.76,525900.0,20.6124,20.6204,20.5964,20.6044,525900.0
2014-04-04 15:40:00,25.76,25.79,25.75,25.78,261600.0,20.6044,20.6284,20.5964,20.6204,261600.0
2014-04-04 15:45:00,25.78,25.8,25.76,25.8,614700.0,20.6204,20.6364,20.6044,20.6364,614700.0
2014-04-04 15:50:00,25.8,25.8,25.76,25.79,534000.0,20.6364,20.6364,20.6044,20.6284,534000.0
2014-04-04 15:55:00,25.79,25.79,25.77,25.77,1168800.0,20.6284,20.6284,20.6124,20.6124,1168800.0
2014-04-07 09:30:00,25.74,25.83,25.74,25.79,465900.0,20.5884,20.6604,20.5884,20.6284,465900.0
2014-04-07 09:35:00,25.78,25.81,25.77,25.8,146100.0,20.6204,20.6444,20.6124,20.6364,146100.0
2014-04-07 09:40:00,25.8,25.81,25.77,25.78,231600.0,20.6364,20.6444,20.6124,20.6204,231600.0
2014-04-07 09:45:00,25.78,25.83,25.77,25.82,267900.0,20.6204,20.6604,20.6124,20.6524,267900.0
2014-04-07 09:50:00,25.82,25.82,25.77,25.77,200700.0,20.6524,20.6524,20.6124,20.6124,200700.0
2014-04-07 09:55:00,25.77,25.79,25.74,25.76,326400.0,20.6124,20.6284,20.5884,20.6044,326400.0
2014-04-07 10:00:00,25.76,25.78,25.72,25.75,285600.0,20.6044,20.6204,20.5725,20.5964,285600.0
2014-04-07 10:05:00,25.74,25.75,25.7,25.74,584100.0,20.5884,20.5964,20.5565,20.5884,584100.0
2014-04-07 10:10:00,25.75,25.78,25.74,25.77,267900.0,20.5964,20.6204,20.5884,20.6124,267900.0
2014-04-07 10:15:00,25.77,25.78,25.73,25.73,482100.0,20.6124,20.6204,20.5804,20.5804,482100.0
2014-04-07 10:20:00,25.74,25.77,25.73,25.76,346500.0,20.5884,20.6124,20.5804,20.6044,346500.0
2014-04-07 10:25:00,25.76,25.77,25.74,25.75,154800.0,20.6044,20.6124,20.5884,20.5964,154800.0
2014-04-07 10:30:00,25.75,25.76,25.73,25.74,315900.0,20.5964,20.6044,20.5804,20.5884,315900.0
2014-04-07 10:35:00,25.75,25.76,25.71,25.71,222600.0,20.5964,20.6044,20.5645,20.5645,222600.0
2014-04-07 10:40:00,25.72,25.75,25.71,25.75,142500.0,20.5725,20.5964,20.5645,20.5964,142500.0
2014-04-07 10:45:00,25.75,25.76,25.73,25.75,171300.0,20.5964,20.6044,20.5804,20.5964,171300.0
2014-04-07 10:50:00,25.75,25.78,25.75,25.77,178500.0,20.5964,20.6204,20.5964,20.6124,178500.0
2014-04-07 10:55:00,25.77,25.77,25.75,25.77,196500.0,20.6124,20.6124,20.5964,20.6124,196500.0
2014-04-07 11:00:00,25.77,25.77,25.75,25.76,186000.0,20.6124,20.6124,20.5964,20.6044,186000.0
2014-04-07 11:05:00,25.76,25.78,25.75,25.75,250800.0,20.6044,20.6204,20.5964,20.5964,250800.0
2014-04-07 11:10:00,25.75,25.78,25.75,25.76,161700.0,20.5964,20.6204,20.5964,20.6044,161700.0
2014-04-07 11:15:00,25.76,25.76,25.74,25.76,215100.0,20.6044,20.6044,20.5884,20.6044,215100.0
2014-04-07 11:20:00,25.76,25.77,25.75,25.76,574200.0,20.6044,20.6124,20.5964,20.6044,574200.0
2014-04-07 11:25:00,25.76,25.79,25.76,25.79,225900.0,20.6044,20.6284,20.6044,20.6284,225900.0
2014-04-07 11:30:00,25.79,25.83,25.78,25.81,459900.0,20.6284,20.6604,20.6204,20.6444,459900.0
2014-04-07 11:35:00,25.82,25.84,25.81,25.83,312600.0,20.6524,20.6684,20.6444,20.6604,312600.0
2014-04-07 11:40:00,25.83,25.86,25.83,25.86,195300.0,20.6604,20.6844,20.6604,20.6844,195300.0
2014-04-07 11:45:00,25.85,25.88,25.85,25.87,324300.0,20.6764,20.7004,20.6764,20.6924,324300.0
2014-04-07 11:50:00,25.87,25.88,25.87,25.88,152100.0,20.6924,20.7004,20.6924,20.7004,152100.0
2014-04-07 11:55:00,25.88,25.88,25.84,25.86,209700.0,20.7004,20.7004,20.6684,20.6844,209700.0
2014-04-07 12:00:00,25.86,25.88,25.85,25.86,391800.0,20.6844,20.7004,20.6764,20.6844,391800.0
2014-04-07 12:05:00,25.87,25.89,25.86,25.89,285900.0,20.6924,20.7084,20.6844,20.7084,285900.0
2014-04-07 12:10:00,25.89,25.89,25.86,25.87,304500.0,20.7084,20.7084,20.6844,20.6924,304500.0
2014-04-07 12:15:00,25.87,25.88,25.86,25.88,206700.0,20.6924,20.7004,20.6844,20.7004,206700.0
2014-04-07 12:20:00,25.88,25.9,25.86,25.89,215400.0,20.7004,20.7164,20.6844,20.7084,215400.0
2014-04-07 12:25:00,25.89,25.9,25.87,25.87,96900.0,20.7084,20.7164,20.6924,20.6924,96900.0
2014-04-07 12:30:00,25.88,25.89,25.87,25.89,141900.0,20.7004,20.7084,20.6924,20.7084,141900.0
2014-04-07 12:35:00,25.89,25.89,25.87,25.88,135300.0,20.7084,20.7084,20.6924,20.7004,135300.0
2014-04-07 12:40:00,25.88,25.88,25.87,25.87,117600.0,20.7004,20.7004,20.6924,20.6924,117600.0
2014-04-07 12:45:00,25.87,25.89,25.87,25.88,83100.0,20.6924,20.7084,20.6924,20.7004,83100.0
2014-04-07 12:50:00,25.88,25.9,25.88,25.9,191400.0,20.7004,20.7164,20.7004,20.7164,191400.0
2014-04-07 12:55:00,25.9,25.91,25.88,25.88,197100.0,20.7164,20.7244,20.7004,20.7004,197100.0
2014-04-07 13:00:00,25.88,25.88,25.84,25.84,166200.0,20.7004,20.7004,20.6684,20.6684,166200.0
2014-04-07 13:05:00,25.84,25.84,25.79,25.8,228300.0,20.6684,20.6684,20.6284,20.6364,228300.0
2014-04-07 13:10:00,25.8,25.81,25.78,25.79,194100.0,20.6364,20.6444,20.6204,20.6284,194100.0
2014-04-07 13:15:00,25.79,25.8,25.78,25.79,122400.0,20.6284,20.6364,20.6204,20.6284,122400.0
2014-04-07 13:20:00,25.79,25.81,25.79,25.8,173100.0,20.6284,20.6444,20.6284,20.6364,173100.0
2014-04-07 13:25:00,25.8,25.81,25.79,25.8,97500.0,20.6364,20.6444,20.6284,20.6364,97500.0
2014-04-07 13:30:00,25.8,25.82,25.8,25.82,148200.0,20.6364,20.6524,20.6364,20.6524,148200.0
2014-04-07 13:35:00,25.82,25.83,25.82,25.82,262800.0,20.6524,20.6604,20.6524,20.6524,262800.0
2014-04-07 13:40:00,25.83,25.85,25.82,25.84,224700.0,20.6604,20.6764,20.6524,20.6684,224700.0
2014-04-07 13:45:00,25.84,25.84,25.82,25.82,101100.0,20.6684,20.6684,20.6524,20.6524,101100.0
2014-04-07 13:50:00,25.82,25.84,25.82,25.84,92100.0,20.6524,20.6684,20.6524,20.6684,92100.0
2014-04-07 13:55:00,25.84,25.86,25.83,25.85,94800.0,20.6684,20.6844,20.6604,20.6764,94800.0
2014-04-07 14:00:00,25.85,25.89,25.85,25.88,187500.0,20.6764,20.7084,20.6764,20.7004,187500.0
2014-04-07 14:05:00,25.88,25.9,25.87,25.89,134400.0,20.7004,20.7164,20.6924,20.7084,134400.0
2014-04-07 14:10:00,25.88,25.89,25.83,25.83,249900.0,20.7004,20.7084,20.6604,20.6604,249900.0
2014-04-07 14:15:00,25.83,25.85,25.81,25.81,295200.0,20.6604,20.6764,20.6444,20.6444,295200.0
2014-04-07 14:20:00,25.81,25.82,25.81,25.81,145800.0,20.6444,20.6524,20.6444,20.6444,145800.0
2014-04-07 14:25:00,25.81,25.82,25.79,25.8,171000.0,20.6444,20.6524,20.6284,20.6364,171000.0
2014-04-07 14:30:00,25.8,25.8,25.79,25.8,114000.0,20.6364,20.6364,20.6284,20.6364,114000.0
2014-04-07 14:35:00,25.8,25.82,25.79,25.82,173100.0,20.6364,20.6524,20.6284,20.6524,173100.0
2014-04-07 14:40:00,25.82,25.84,25.82,25.83,309600.0,20.6524,20.6684,20.6524,20.6604,309600.0
2014-04-07 14:45:00,25.83,25.84,25.82,25.83,118800.0,20.6604,20.6684,20.6524,20.6604,118800.0
2014-04-07 14:50:00,25.84,25.86,25.83,25.85,276000.0,20.6684,20.6844,20.6604,20.6764,276000.0
2014-04-07 14:55:00,25.84,25.86,25.82,25.82,309900.0,20.6684,20.6844,20.6524,20.6524,309900.0
2014-04-07 15:00:00,25.82,25.83,25.82,25.83,103800.0,20.6524,20.6604,20.6524,20.6604,103800.0
2014-04-07 15:05:00,25.83,25.83,25.81,25.82,231000.0,20.6604,20.6604,20.6444,20.6524,231000.0
2014-04-07 15:10:00,25.82,25.85,25.81,25.85,159900.0,20.6524,20.6764,20.6444,20.6764,159900.0
2014-04-07 15:15:00,25.84,25.87,25.84,25.87,239100.0,20.6684,20.6924,20.6684,20.6924,239100.0
2014-04-07 15:20:00,25.87,25.87,25.85,25.85,195300.0,20.6924,20.6924,20.6764,20.6764,195300.0
2014-04-07 15:25:00,25.85,25.86,25.84,25.84,175800.0,20.6764,20.6844,20.6684,20.6684,175800.0
2014-04-07 15:30:00,25.84,25.87,25.84,25.86,259500.0,20.6684,20.6924,20.6684,20.6844,259500.0
2014-04-07 15:35:00,25.86,25.87,25.85,25.85,205800.0,20.6844,20.6924,20.6764,20.6764,205800.0
2014-04-07 15:40:00,25.86,25.86,25.8,25.81,359100.0,20.6844,20.6844,20.6364,20.6444,359100.0
2014-04-07 15:45:00,25.81,25.82,25.81,25.82,255900.0,20.6444,20.6524,20.6444,20.6524,255900.0
2014-04-07 15:50:00,25.82,25.82,25.78,25.79,406800.0,20.6524,20.6524,20.6204,20.6284,406800.0
2014-04-07 15:55:00,25.79,25.8,25.77,25.77,1011300.0,20.6284,20.6364,20.6124,20.6124,1011300.0
2014-04-08 09:30:00,25.7,25.73,25.6,25.73,626100.0,20.5565,20.5804,20.4765,20.5804,626100.0
2014-04-08 09:35:00,25.74,25.75,25.65,25.71,577500.0,20.5884,20.5964,20.5165,20.5645,577500.0
2014-04-08 09:40:00,25.72,25.78,25.72,25.78,173100.0,20.5725,20.6204,20.5725,20.6204,173100.0
2014-04-08 09:45:00,25.76,25.82,25.75,25.78,417900.0,20.6044,20.6524,20.5964,20.6204,417900.0
2014-04-08 09:50:00,25.78,25.81,25.73,25.81,172200.0,20.6204,20.6444,20.5804,20.6444,172200.0
2014-04-08 09:55:00,25.81,25.88,25.8,25.87,167400.0,20.6444,20.7004,20.6364,20.6924,167400.0
2014-04-08 10:00:00,25.87,25.91,25.85,25.89,246300.0,20.6924,20.7244,20.6764,20.7084,246300.0
2014-04-08 10:05:00,25.89,25.89,25.85,25.85,135600.0,20.7084,20.7084,20.6764,20.6764,135600.0
2014-04-08 10:10:00,25.85,25.86,25.83,25.85,174600.0,20.6764,20.6844,20.6604,20.6764,174600.0
2014-04-08 10:15:00,25.85,25.88,25.84,25.87,184200.0,20.6764,20.7004,20.6684,20.6924,184200.0
2014-04-08 10:20:00,25.87,25.91,25.86,25.89,246600.0,20.6924,20.7244,20.6844,20.7084,246600.0
2014-04-08 10:25:00,25.89,25.93,25.89,25.89,186000.0,20.7084,20.7404,20.7084,20.7084,186000.0
2014-04-08 10:30:00,25.89,25.93,25.88,25.92,211800.0,20.7084,20.7404,20.7004,20.7324,211800.0
2014-04-08 10:35:00,25.91,25.93,25.89,25.9,181200.0,20.7244,20.7404,20.7084,20.7164,181200.0
2014-04-08 10:40:00,25.9,25.94,25.9,25.94,188700.0,20.7164,20.7484,20.7164,20.7484,188700.0
2014-04-08 10:45:00,25.94,25.94,25.91,25.92,153600.0,20.7484,20.7484,20.7244,20.7324,153600.0
2014-04-08 10:50:00,25.92,25.95,25.92,25.93,169200.0,20.7324,20.7564,20.7324,20.7404,169200.0
2014-04-08 10:55:00,25.93,25.93,25.91,25.91,136800.0,20.7404,20.7404,20.7244,20.7244,136800.0
2014-04-08 11:00:00,25.91,25.94,25.91,25.93,114900.0,20.7244,20.7484,20.7244,20.7404,114900.0
2014-04-08 11:05:00,25.94,25.96,25.93,25.96,105000.0,20.7484,20.7644,20.7404,20.7644,105000.0
2014-04-08 11:10:00,25.96,25.96,25.93,25.94,155400.0,20.7644,20.7644,20.7404,20.7484,155400.0
2014-04-08 11:15:00,25.94,25.96,25.94,25.96,115200.0,20.7484,20.7644,20.7484,20.7644,115200.0
2014-04-08 11:20:00,25.96,25.97,25.94,25.95,115800.0,20.7644,20.7724,20.7484,20.7564,115800.0
2014-04-08 11:25:00,25.95,25.95,25.93,25.94,118200.0,20.7564,20.7564,20.7404,20.7484,118200.0
2014-04-08 11:30:00,25.94,25.94,25.92,25.94,128100.0,20.7484,20.7484,20.7324,20.7484,128100.0
2014-04-08 11:35:00,25.94,25.99,25.94,25.99,513000.0,20.7484,20.7884,20.7484,20.7884,513000.0
2014-04-08 11:40:00,25.99,26.01,25.97,25.99,632100.0,20.7884,20.8044,20.7724,20.7884,632100.0
2014-04-08 11:45:00,25.99,26.0,25.98,25.99,113100.0,20.7884,20.7964,20.7804,20.7884,113100.0
2014-04-08 11:50:00,25.99,26.01,25.99,26.01,327900.0,20.7884,20.8044,20.7884,20.8044,327900.0
2014-04-08 11:55:00,26.01,26.06,26.01,26.06,358200.0,20.8044,20.8444,20.8044,20.8444,358200.0
2014-04-08 12:00:00,26.06,26.07,26.04,26.05,609900.0,20.8444,20.8524,20.8284,20.8364,609900.0
2014-04-08 12:05:00,26.05,26.08,26.05,26.06,425100.0,20.8364,20.8604,20.8364,20.8444,425100.0
2014-04-08 12:10:00,26.06,26.07,26.06,26.07,131700.0,20.8444,20.8524,20.8444,20.8524,131700.0
2014-04-08 12:15:00,26.07,26.08,26.05,26.07,379500.0,20.8524,20.8604,20.8364,20.8524,379500.0
2014-04-08 12:20:00,26.08,26.09,26.06,26.08,960000.0,20.8604,20.8684,20.8444,20.8604,960000.0
2014-04-08 12:25:00,26.08,26.09,26.08,26.08,145500.0,20.8604,20.8684,20.8604,20.8604,145500.0
2014-04-08 12:30:00,26.08,26.1,26.08,26.09,201300.0,20.8604,20.8764,20.8604,20.8684,201300.0
2014-04-08 12:35:00,26.09,26.1,26.07,26.07,207900.0,20.8684,20.8764,20.8524,20.8524,207900.0
2014-04-08 12:40:00,26.07,26.07,26.01,26.02,209100.0,20.8524,20.8524,20.8044,20.8124,209100.0
2014-04-08 12:45:00,26.01,26.02,26.0,26.02,83400.0,20.8044,20.8124,20.7964,20.8124,83400.0
2014-04-08 12:50:00,26.02,26.03,25.99,25.99,133500.0,20.8124,20.8204,20.7884,20.7884,133500.0
2014-04-08 12:55:00,25.99,25.99,25.95,25.95,177300.0,20.7884,20.7884,20.7564,20.7564,177300.0
2014-04-08 13:00:00,25.95,25.96,25.92,25.92,207600.0,20.7564,20.7644,20.7324,20.7324,207600.0
2014-04-08 13:05:00,25.92,25.93,25.91,25.92,122400.0,20.7324,20.7404,20.7244,20.7324,122400.0
2014-04-08 13:10:00,25.92,25.94,25.92,25.94,78000.0,20.7324,20.7484,20.7324,20.7484,78000.0
2014-04-08 13:15:00,25.94,25.99,25.94,25.98,178800.0,20.7484,20.7884,20.7484,20.7804,178800.0
2014-04-08 13:20:00,25.98,26.01,25.97,26.01,147600.0,20.7804,20.8044,20.7724,20.8044,147600.0
2014-04-08 13:25:00,26.01,26.04,26.01,26.03,83700.0,20.8044,20.8284,20.8044,20.8204,83700.0
2014-04-08 13:30:00,26.02,26.04,26.01,26.03,90000.0,20.8124,20.8284,20.8044,20.8204,90000.0
2014-04-08 13:35:00,26.04,26.04,26.02,26.02,131100.0,20.8284,20.8284,20.8124,20.8124,131100.0
2014-04-08 13:40:00,26.02,26.03,25.98,25.98,113400.0,20.8124,20.8204,20.7804,20.7804,113400.0
2014-04-08 13:45:00,25.98,25.99,25.96,25.96,117600.0,20.7804,20.7884,20.7644,20.7644,117600.0
2014-04-08 13:50:00,25.96,25.98,25.96,25.97,122400.0,20.7644,20.7804,20.7644,20.7724,122400.0
2014-04-08 13:55:00,25.97,25.99,25.97,25.99,70800.0,20.7724,20.7884,20.7724,20.7884,70800.0
2014-04-08 14:00:00,25.99,25.99,25.98,25.99,84600.0,20.7884,20.7884,20.7804,20.7884,84600.0
2014-04-08 14:05:00,25.98,25.99,25.97,25.98,135300.0,20.7804,20.7884,20.7724,20.7804,135300.0
2014-04-08 14:10:00,25.98,26.01,25.98,26.01,96000.0,20.7804,20.8044,20.7804,20.8044,96000.0
2014-04-08 14:15:00,26.01,26.01,25.99,26.0,94200.0,20.8044,20.8044,20.7884,20.7964,94200.0
2014-04-08 14:20:00,25.99,26.0,25.97,25.98,108000.0,20.7884,20.7964,20.7724,20.7804,108000.0
2014-04-08 14:25:00,25.98,25.99,25.97,25.97,149400.0,20.7804,20.7884,20.7724,20.7724,149400.0
2014-04-08 14:30:00,25.98,25.99,25.96,25.98,113100.0,20.7804,20.7884,20.7644,20.7804,113100.0
2014-04-08 14:35:00,25.98,25.99,25.97,25.98,104400.0,20.7804,20.7884,20.7724,20.7804,104400.0
2014-04-08 14:40:00,25.98,25.99,25.97,25.97,125100.0,20.7804,20.7884,20.7724,20.7724,125100.0
2014-04-08 14:45:00,25.98,26.0,25.96,26.0,256500.0,20.7804,20.7964,20.7644,20.7964,256500.0
2014-04-08 14:50:00,26.0,26.02,25.99,26.01,169500.0,20.7964,20.8124,20.7884,20.8044,169500.0
2014-04-08 14:55:00,26.01,26.03,26.0,26.03,168000.0,20.8044,20.8204,20.7964,20.8204,168000.0
2014-04-08 15:00:00,26.03,26.04,26.0,26.0,157200.0,20.8204,20.8284,20.7964,20.7964,157200.0
2014-04-08 15:05:00,26.0,26.0,25.96,25.96,225600.0,20.7964,20.7964,20.7644,20.7644,225600.0
2014-04-08 15:10:00,25.96,25.98,25.96,25.97,132600.0,20.7644,20.7804,20.7644,20.7724,132600.0
2014-04-08 15:15:00,25.98,25.99,25.97,25.99,126900.0,20.7804,20.7884,20.7724,20.7884,126900.0
2014-04-08 15:20:00,25.99,26.01,25.99,26.0,253200.0,20.7884,20.8044,20.7884,20.7964,253200.0
2014-04-08 15:25:00,26.0,26.0,25.98,25.99,189300.0,20.7964,20.7964,20.7804,20.7884,189300.0
2014-04-08 15:30:00,25.99,26.01,25.98,26.01,250800.0,20.7884,20.8044,20.7804,20.8044,250800.0
2014-04-08 15:35:00,26.0,26.01,26.0,26.0,225600.0,20.7964,20.8044,20.7964,20.7964,225600.0
2014-04-08 15:40:00,26.0,26.0,25.99,25.99,329400.0,20.7964,20.7964,20.7884,20.7884,329400.0
2014-04-08 15:45:00,25.99,26.03,25.99,26.02,538200.0,20.7884,20.8204,20.7884,20.8124,538200.0
2014-04-08 15:50:00,26.02,26.06,26.02,26.06,1141500.0,20.8124,20.8444,20.8124,20.8444,1141500.0
2014-04-08 15:55:00,26.06,26.08,26.03,26.06,1749900.0,20.8444,20.8604,20.8204,20.8444,1749900.0
2014-04-09 09:30:00,26.07,26.07,25.98,26.02,516000.0,20.8524,20.8524,20.7804,20.8124,516000.0
2014-04-09 09:35:00,26.02,26.06,25.99,26.0,428700.0,20.8124,20.8444,20.7884,20.7964,428700.0
2014-04-09 09:40:00,26.0,26.01,25.92,25.93,304500.0,20.7964,20.8044,20.7324,20.7404,304500.0
2014-04-09 09:45:00,25.93,25.98,25.93,25.97,214200.0,20.7404,20.7804,20.7404,20.7724,214200.0
2014-04-09 09:50:00,25.97,25.98,25.91,25.93,225900.0,20.7724,20.7804,20.7244,20.7404,225900.0
2014-04-09 09:55:00,25.93,25.98,25.92,25.96,179400.0,20.7404,20.7804,20.7324,20.7644,179400.0
2014-04-09 10:00:00,25.96,25.96,25.94,25.95,384300.0,20.7644,20.7644,20.7484,20.7564,384300.0
2014-04-09 10:05:00,25.95,25.95,25.91,25.92,188700.0,20.7564,20.7564,20.7244,20.7324,188700.0
2014-04-09 10:10:00,25.92,25.94,25.9,25.91,529200.0,20.7324,20.7484,20.7164,20.7244,529200.0
2014-04-09 10:15:00,25.91,25.91,25.89,25.89,157800.0,20.7244,20.7244,20.7084,20.7084,157800.0
2014-04-09 10:20:00,25.88,25.9,25.87,25.9,216600.0,20.7004,20.7164,20.6924,20.7164,216600.0
2014-04-09 10:25:00,25.9,25.9,25.85,25.86,197100.0,20.7164,20.7164,20.6764,20.6844,197100.0
2014-04-09 10:30:00,25.86,25.88,25.82,25.84,394800.0,20.6844,20.7004,20.6524,20.6684,394800.0
2014-04-09 10:35:00,25.84,25.84,25.8,25.82,197100.0,20.6684,20.6684,20.6364,20.6524,197100.0
2014-04-09 10:40:00,25.82,25.84,25.81,25.83,218100.0,20.6524,20.6684,20.6444,20.6604,218100.0
2014-04-09 10:45:00,25.83,25.85,25.81,25.81,178500.0,20.6604,20.6764,20.6444,20.6444,178500.0
2014-04-09 10:50:00,25.81,25.84,25.81,25.83,172800.0,20.6444,20.6684,20.6444,20.6604,172800.0
2014-04-09 10:55:00,25.82,25.84,25.82,25.82,173700.0,20.6524,20.6684,20.6524,20.6524,173700.0
2014-04-09 11:00:00,25.82,25.84,25.81,25.83,191400.0,20.6524,20.6684,20.6444,20.6604,191400.0
2014-04-09 11:05:00,25.83,25.85,25.82,25.84,130500.0,20.6604,20.6764,20.6524,20.6684,130500.0
2014-04-09 11:10:00,25.84,25.87,25.84,25.84,87300.0,20.6684,20.6924,20.6684,20.6684,87300.0
2014-04-09 11:15:00,25.84,25.88,25.84,25.86,108900.0,20.6684,20.7004,20.6684,20.6844,108900.0
2014-04-09 11:20:00,25.86,25.87,25.85,25.85,110700.0,20.6844,20.6924,20.6764,20.6764,110700.0
2014-04-09 11:25:00,25.85,25.88,25.84,25.87,86700.0,20.6764,20.7004,20.6684,20.6924,86700.0
2014-04-09 11:30:00,25.87,25.88,25.86,25.86,74700.0,20.6924,20.7004,20.6844,20.6844,74700.0
2014-04-09 11:35:00,25.86,25.86,25.84,25.85,64800.0,20.6844,20.6844,20.6684,20.6764,64800.0
2014-04-09 11:40:00,25.85,25.87,25.85,25.87,77700.0,20.6764,20.6924,20.6764,20.6924,77700.0
2014-04-09 11:45:00,25.87,25.89,25.87,25.88,113400.0,20.6924,20.7084,20.6924,20.7004,113400.0
2014-04-09 11:50:00,25.88,25.89,25.88,25.88,65100.0,20.7004,20.7084,20.7004,20.7004,65100.0
2014-04-09 11:55:00,25.88,25.88,25.85,25.85,89700.0,20.7004,20.7004,20.6764,20.6764,89700.0
2014-04-09 12:00:00,25.86,25.89,25.85,25.86,108900.0,20.6844,20.7084,20.6764,20.6844,108900.0
2014-04-09 12:05:00,25.86,25.87,25.85,25.85,90000.0,20.6844,20.6924,20.6764,20.6764,90000.0
2014-04-09 12:10:00,25.85,25.86,25.83,25.83,165600.0,20.6764,20.6844,20.6604,20.6604,165600.0
2014-04-09 12:15:00,25.83,25.84,25.82,25.83,128400.0,20.6604,20.6684,20.6524,20.6604,128400.0
2014-04-09 12:20:00,25.83,25.83,25.81,25.83,172500.0,20.6604,20.6604,20.6444,20.6604,172500.0
2014-04-09 12:25:00,25.83,25.85,25.82,25.84,233400.0,20.6604,20.6764,20.6524,20.6684,233400.0
2014-04-09 12:30:00,25.84,25.84,25.82,25.82,85800.0,20.6684,20.6684,20.6524,20.6524,85800.0
2014-04-09 12:35:00,25.82,25.82,25.81,25.81,108000.0,20.6524,20.6524,20.6444,20.6444,108000.0
2014-04-09 12:40:00,25.81,25.81,25.79,25.8,126300.0,20.6444,20.6444,20.6284,20.6364,126300.0
2014-04-09 12:45:00,25.79,25.8,25.79,25.8,123000.0,20.6284,20.6364,20.6284,20.6364,123000.0
2014-04-09 12:50:00,25.8,25.81,25.8,25.8,94200.0,20.6364,20.6444,20.6364,20.6364,94200.0
2014-04-09 12:55:00,25.8,25.81,25.79,25.79,135000.0,20.6364,20.6444,20.6284,20.6284,135000.0
2014-04-09 13:00:00,25.79,25.8,25.79,25.8,98100.0,20.6284,20.6364,20.6284,20.6364,98100.0
2014-04-09 13:05:00,25.8,25.8,25.78,25.79,85200.0,20.6364,20.6364,20.6204,20.6284,85200.0
2014-04-09 13:10:00,25.78,25.79,25.78,25.78,68100.0,20.6204,20.6284,20.6204,20.6204,68100.0
2014-04-09 13:15:00,25.78,25.78,25.77,25.77,246000.0,20.6204,20.6204,20.6124,20.6124,246000.0
2014-04-09 13:20:00,25.77,25.77,25.77,25.77,70500.0,20.6124,20.6124,20.6124,20.6124,70500.0
2014-04-09 13:25:00,25.77,25.78,25.77,25.78,146400.0,20.6124,20.6204,20.6124,20.6204,146400.0
2014-04-09 13:30:00,25.78,25.78,25.77,25.78,118500.0,20.6204,20.6204,20.6124,20.6204,118500.0
2014-04-09 13:35:00,25.78,25.79,25.78,25.79,71700.0,20.6204,20.6284,20.6204,20.6284,71700.0
2014-04-09 13:40:00,25.79,25.79,25.76,25.78,314700.0,20.6284,20.6284,20.6044,20.6204,314700.0
2014-04-09 13:45:00,25.78,25.8,25.78,25.8,95700.0,20.6204,20.6364,20.6204,20.6364,95700.0
2014-04-09 13:50:00,25.8,25.81,25.8,25.8,79200.0,20.6364,20.6444,20.6364,20.6364,79200.0
2014-04-09 13:55:00,25.81,25.81,25.79,25.8,89400.0,20.6444,20.6444,20.6284,20.6364,89400.0
2014-04-09 14:00:00,25.8,25.85,25.8,25.84,277500.0,20.6364,20.6764,20.6364,20.6684,277500.0
2014-04-09 14:05:00,25.84,25.86,25.84,25.85,180000.0,20.6684,20.6844,20.6684,20.6764,180000.0
2014-04-09 14:10:00,25.85,25.86,25.81,25.81,312000.0,20.6764,20.6844,20.6444,20.6444,312000.0
2014-04-09 14:15:00,25.81,25.84,25.79,25.84,221700.0,20.6444,20.6684,20.6284,20.6684,221700.0
2014-04-09 14:20:00,25.84,25.86,25.83,25.86,179700.0,20.6684,20.6844,20.6604,20.6844,179700.0
2014-04-09 14:25:00,25.86,25.87,25.82,25.83,283500.0,20.6844,20.6924,20.6524,20.6604,283500.0
2014-04-09 14:30:00,25.82,25.84,25.81,25.82,157200.0,20.6524,20.6684,20.6444,20.6524,157200.0
2014-04-09 14:35:00,25.82,25.83,25.82,25.83,173100.0,20.6524,20.6604,20.6524,20.6604,173100.0
2014-04-09 14:40:00,25.83,25.85,25.83,25.84,126000.0,20.6604,20.6764,20.6604,20.6684,126000.0
2014-04-09 14:45:00,25.84,25.86,25.84,25.85,158100.0,20.6684,20.6844,20.6684,20.6764,158100.0
2014-04-09 14:50:00,25.86,25.86,25.84,25.85,283500.0,20.6844,20.6844,20.6684,20.6764,283500.0
2014-04-09 14:55:00,25.86,25.87,25.85,25.87,122100.0,20.6844,20.6924,20.6764,20.6924,122100.0
2014-04-09 15:00:00,25.87,25.88,25.86,25.87,150900.0,20.6924,20.7004,20.6844,20.6924,150900.0
2014-04-09 15:05:00,25.87,25.9,25.87,25.9,237900.0,20.6924,20.7164,20.6924,20.7164,237900.0
2014-04-09 15:10:00,25.9,25.92,25.89,25.92,295500.0,20.7164,20.7324,20.7084,20.7324,295500.0
2014-04-09 15:15:00,25.92,25.93,25.92,25.93,243900.0,20.7324,20.7404,20.7324,20.7404,243900.0
2014-04-09 15:20:00,25.93,25.96,25.92,25.96,625500.0,20.7404,20.7644,20.7324,20.7644,625500.0
2014-04-09 15:25:00,25.96,25.96,25.92,25.93,282900.0,20.7644,20.7644,20.7324,20.7404,282900.0
2014-04-09 15:30:00,25.93,25.97,25.93,25.97,418500.0,20.7404,20.7724,20.7404,20.7724,418500.0
2014-04-09 15:35:00,25.97,25.98,25.95,25.97,375600.0,20.7724,20.7804,20.7564,20.7724,375600.0
2014-04-09 15:40:00,25.97,25.97,25.95,25.97,364500.0,20.7724,20.7724,20.7564,20.7724,364500.0
2014-04-09 15:45:00,25.96,25.98,25.94,25.96,465900.0,20.7644,20.7804,20.7484,20.7644,465900.0
2014-04-09 15:50:00,25.96,25.96,25.93,25.95,833700.0,20.7644,20.7644,20.7404,20.7564,833700.0
2014-04-09 15:55:00,25.95,25.99,25.95,25.99,1257000.0,20.7564,20.7884,20.7564,20.7884,1257000.0
2014-04-10 09:30:00,25.98,26.02,25.87,25.91,584100.0,20.7804,20.8124,20.6924,20.7244,584100.0
2014-04-10 09:35:00,25.91,25.94,25.86,25.89,349800.0,20.7244,20.7484,20.6844,20.7084,349800.0
2014-04-10 09:40:00,25.89,25.93,25.85,25.92,378900.0,20.7084,20.7404,20.6764,20.7324,378900.0
2014-04-10 09:45:00,25.92,25.95,25.88,25.95,526500.0,20.7324,20.7564,20.7004,20.7564,526500.0
2014-04-10 09:50:00,25.95,26.0,25.95,25.99,420000.0,20.7564,20.7964,20.7564,20.7884,420000.0
2014-04-10 09:55:00,25.99,26.0,25.95,25.95,598800.0,20.7884,20.7964,20.7564,20.7564,598800.0
2014-04-10 10:00:00,25.95,25.97,25.94,25.94,250500.0,20.7564,20.7724,20.7484,20.7484,250500.0
2014-04-10 10:05:00,25.94,25.94,25.88,25.89,149100.0,20.7484,20.7484,20.7004,20.7084,149100.0
2014-04-10 10:10:00,25.89,25.91,25.88,25.91,171600.0,20.7084,20.7244,20.7004,20.7244,171600.0
2014-04-10 10:15:00,25.91,25.92,25.87,25.89,167100.0,20.7244,20.7324,20.6924,20.7084,167100.0
2014-04-10 10:20:00,25.89,25.91,25.87,25.91,234900.0,20.7084,20.7244,20.6924,20.7244,234900.0
2014-04-10 10:25:00,25.91,25.96,25.91,25.96,143700.0,20.7244,20.7644,20.7244,20.7644,143700.0
2014-04-10 10:30:00,25.96,26.02,25.95,25.99,329100.0,20.7644,20.8124,20.7564,20.7884,329100.0
2014-04-10 10:35:00,25.99,26.02,25.99,26.02,189900.0,20.7884,20.8124,20.7884,20.8124,189900.0
2014-04-10 10:40:00,26.02,26.05,26.0,26.03,239400.0,20.8124,20.8364,20.7964,20.8204,239400.0
2014-04-10 10:45:00,26.03,26.03,25.98,25.99,198300.0,20.8204,20.8204,20.7804,20.7884,198300.0
2014-04-10 10:50:00,25.99,25.99,25.97,25.99,162300.0,20.7884,20.7884,20.7724,20.7884,162300.0
2014-04-10 10:55:00,25.99,25.99,25.94,25.94,151500.0,20.7884,20.7884,20.7484,20.7484,151500.0
2014-04-10 11:00:00,25.94,25.94,25.9,25.9,174300.0,20.7484,20.7484,20.7164,20.7164,174300.0
2014-04-10 11:05:00,25.9,25.9,25.87,25.87,191100.0,20.7164,20.7164,20.6924,20.6924,191100.0
2014-04-10 11:10:00,25.87,25.92,25.87,25.91,114600.0,20.6924,20.7324,20.6924,20.7244,114600.0
2014-04-10 11:15:00,25.91,25.91,25.87,25.88,190800.0,20.7244,20.7244,20.6924,20.7004,190800.0
2014-04-10 11:20:00,25.88,25.91,25.88,25.91,148200.0,20.7004,20.7244,20.7004,20.7244,148200.0
2014-04-10 11:25:00,25.9,25.9,25.88,25.89,120300.0,20.7164,20.7164,20.7004,20.7084,120300.0
2014-04-10 11:30:00,25.89,25.9,25.87,25.9,111600.0,20.7084,20.7164,20.6924,20.7164,111600.0
2014-04-10 11:35:00,25.9,25.92,25.89,25.91,120000.0,20.7164,20.7324,20.7084,20.7244,120000.0
2014-04-10 11:40:00,25.91,25.92,25.89,25.91,142500.0,20.7244,20.7324,20.7084,20.7244,142500.0
2014-04-10 11:45:00,25.91,25.91,25.9,25.91,216600.0,20.7244,20.7244,20.7164,20.7244,216600.0
2014-04-10 11:50:00,25.91,25.92,25.9,25.91,141300.0,20.7244,20.7324,20.7164,20.7244,141300.0
2014-04-10 11:55:00,25.91,25.91,25.87,25.89,122700.0,20.7244,20.7244,20.6924,20.7084,122700.0
2014-04-10 12:00:00,25.89,25.9,25.83,25.83,228600.0,20.7084,20.7164,20.6604,20.6604,228600.0
2014-04-10 12:05:00,25.83,25.86,25.83,25.84,89700.0,20.6604,20.6844,20.6604,20.6684,89700.0
2014-04-10 12:10:00,25.84,25.84,25.79,25.8,281100.0,20.6684,20.6684,20.6284,20.6364,281100.0
2014-04-10 12:15:00,25.8,25.84,25.79,25.82,142200.0,20.6364,20.6684,20.6284,20.6524,142200.0
2014-04-10 12:20:00,25.82,25.82,25.78,25.79,140700.0,20.6524,20.6524,20.6204,20.6284,140700.0
2014-04-10 12:25:00,25.79,25.79,25.78,25.79,84000.0,20.6284,20.6284,20.6204,20.6284,84000.0
2014-04-10 12:30:00,25.79,25.8,25.77,25.77,114000.0,20.6284,20.6364,20.6124,20.6124,114000.0
2014-04-10 12:35:00,25.77,25.79,25.77,25.78,147600.0,20.6124,20.6284,20.6124,20.6204,147600.0
2014-04-10 12:40:00,25.78,25.79,25.74,25.75,164700.0,20.6204,20.6284,20.5884,20.5964,164700.0
2014-04-10 12:45:00,25.74,25.76,25.74,25.76,218100.0,20.5884,20.6044,20.5884,20.6044,218100.0
2014-04-10 12:50:00,25.76,25.8,25.76,25.8,99000.0,20.6044,20.6364,20.6044,20.6364,99000.0
2014-04-10 12:55:00,25.8,25.8,25.75,25.75,91800.0,20.6364,20.6364,20.5964,20.5964,91800.0
2014-04-10 13:00:00,25.76,25.76,25.74,25.76,118800.0,20.6044,20.6044,20.5884,20.6044,118800.0
2014-04-10 13:05:00,25.76,25.76,25.71,25.74,231000.0,20.6044,20.6044,20.5645,20.5884,231000.0
2014-04-10 13:10:00,25.74,25.75,25.72,25.73,138300.0,20.5884,20.5964,20.5725,20.5804,138300.0
2014-04-10 13:15:00,25.73,25.73,25.7,25.7,133500.0,20.5804,20.5804,20.5565,20.5565,133500.0
2014-04-10 13:20:00,25.7,25.72,25.7,25.71,174600.0,20.5565,20.5725,20.5565,20.5645,174600.0
2014-04-10 13:25:00,25.71,25.74,25.7,25.73,227400.0,20.5645,20.5884,20.5565,20.5804,227400.0
2014-04-10 13:30:00,25.73,25.74,25.72,25.74,191100.0,20.5804,20.5884,20.5725,20.5884,191100.0
2014-04-10 13:35:00,25.74,25.75,25.73,25.74,185700.0,20.5884,20.5964,20.5804,20.5884,185700.0
2014-04-10 13:40:00,25.74,25.74,25.72,25.74,109200.0,20.5884,20.5884,20.5725,20.5884,109200.0
2014-04-10 13:45:00,25.73,25.75,25.73,25.74,163500.0,20.5804,20.5964,20.5804,20.5884,163500.0
2014-04-10 13:50:00,25.74,25.74,25.72,25.73,109200.0,20.5884,20.5884,20.5725,20.5804,109200.0
2014-04-10 13:55:00,25.73,25.74,25.72,25.73,161100.0,20.5804,20.5884,20.5725,20.5804,161100.0
2014-04-10 14:00:00,25.73,25.73,25.71,25.72,146400.0,20.5804,20.5804,20.5645,20.5725,146400.0
2014-04-10 14:05:00,25.73,25.74,25.72,25.72,232200.0,20.5804,20.5884,20.5725,20.5725,232200.0
2014-04-10 14:10:00,25.73,25.74,25.72,25.73,192000.0,20.5804,20.5884,20.5725,20.5804,192000.0
2014-04-10 14:15:00,25.73,25.73,25.71,25.72,126000.0,20.5804,20.5804,20.5645,20.5725,126000.0
2014-04-10 14:20:00,25.71,25.72,25.68,25.69,195900.0,20.5645,20.5725,20.5405,20.5485,195900.0
2014-04-10 14:25:00,25.69,25.69,25.67,25.67,219000.0,20.5485,20.5485,20.5325,20.5325,219000.0
2014-04-10 14:30:00,25.67,25.67,25.65,25.65,248100.0,20.5325,20.5325,20.5165,20.5165,248100.0
2014-04-10 14:35:00,25.65,25.65,25.63,25.65,183000.0,20.5165,20.5165,20.5005,20.5165,183000.0
2014-04-10 14:40:00,25.65,25.68,25.64,25.66,412200.0,20.5165,20.5405,20.5085,20.5245,412200.0
2014-04-10 14:45:00,25.66,25.66,25.62,25.62,206100.0,20.5245,20.5245,20.4925,20.4925,206100.0
2014-04-10 14:50:00,25.63,25.64,25.62,25.63,191400.0,20.5005,20.5085,20.4925,20.5005,191400.0
2014-04-10 14:55:00,25.63,25.64,25.61,25.63,270900.0,20.5005,20.5085,20.4845,20.5005,270900.0
2014-04-10 15:00:00,25.63,25.63,25.56,25.57,516000.0,20.5005,20.5005,20.4445,20.4525,516000.0
2014-04-10 15:05:00,25.57,25.58,25.55,25.55,345900.0,20.4525,20.4605,20.4365,20.4365,345900.0
2014-04-10 15:10:00,25.55,25.6,25.55,25.59,228900.0,20.4365,20.4765,20.4365,20.4685,228900.0
2014-04-10 15:15:00,25.59,25.63,25.58,25.63,195600.0,20.4685,20.5005,20.4605,20.5005,195600.0
2014-04-10 15:20:00,25.63,25.63,25.57,25.59,365700.0,20.5005,20.5005,20.4525,20.4685,365700.0
2014-04-10 15:25:00,25.59,25.6,25.57,25.59,211800.0,20.4685,20.4765,20.4525,20.4685,211800.0
2014-04-10 15:30:00,25.59,25.63,25.58,25.63,325800.0,20.4685,20.5005,20.4605,20.5005,325800.0
2014-04-10 15:35:00,25.63,25.65,25.62,25.63,318300.0,20.5005,20.5165,20.4925,20.5005,318300.0
2014-04-10 15:40:00,25.63,25.67,25.61,25.67,538800.0,20.5005,20.5325,20.4845,20.5325,538800.0
2014-04-10 15:45:00,25.67,25.68,25.65,25.68,591000.0,20.5325,20.5405,20.5165,20.5405,591000.0
2014-04-10 15:50:00,25.68,25.68,25.64,25.64,810600.0,20.5405,20.5405,20.5085,20.5085,810600.0
2014-04-10 15:55:00,25.65,25.66,25.63,25.63,1192800.0,20.5165,20.5245,20.5005,20.5005,1192800.0
2014-04-11 09:30:00,25.59,25.74,25.57,25.68,774900.0,20.4685,20.5884,20.4525,20.5405,774900.0
2014-04-11 09:35:00,25.68,25.73,25.67,25.69,321000.0,20.5405,20.5804,20.5325,20.5485,321000.0
2014-04-11 09:40:00,25.68,25.7,25.64,25.64,319800.0,20.5405,20.5565,20.5085,20.5085,319800.0
2014-04-11 09:45:00,25.64,25.67,25.6,25.67,181200.0,20.5085,20.5325,20.4765,20.5325,181200.0
2014-04-11 09:50:00,25.66,25.69,25.63,25.63,213900.0,20.5245,20.5485,20.5005,20.5005,213900.0
2014-04-11 09:55:00,25.63,25.65,25.58,25.59,227100.0,20.5005,20.5165,20.4605,20.4685,227100.0
2014-04-11 10:00:00,25.59,25.63,25.58,25.58,221700.0,20.4685,20.5005,20.4605,20.4605,221700.0
2014-04-11 10:05:00,25.58,25.59,25.55,25.56,241200.0,20.4605,20.4685,20.4365,20.4445,241200.0
2014-04-11 10:10:00,25.56,25.57,25.55,25.56,215100.0,20.4445,20.4525,20.4365,20.4445,215100.0
2014-04-11 10:15:00,25.56,25.57,25.54,25.56,237600.0,20.4445,20.4525,20.4285,20.4445,237600.0
2014-04-11 10:20:00,25.56,25.56,25.52,25.54,292500.0,20.4445,20.4445,20.4125,20.4285,292500.0
2014-04-11 10:25:00,25.54,25.55,25.49,25.5,301200.0,20.4285,20.4365,20.3885,20.3965,301200.0
2014-04-11 10:30:00,25.5,25.51,25.48,25.51,264900.0,20.3965,20.4045,20.3805,20.4045,264900.0
2014-04-11 10:35:00,25.51,25.51,25.48,25.5,346500.0,20.4045,20.4045,20.3805,20.3965,346500.0
2014-04-11 10:40:00,25.49,25.51,25.49,25.5,285900.0,20.3885,20.4045,20.3885,20.3965,285900.0
2014-04-11 10:45:00,25.5,25.53,25.49,25.51,732000.0,20.3965,20.4205,20.3885,20.4045,732000.0
2014-04-11 10:50:00,25.51,25.56,25.51,25.55,279600.0,20.4045,20.4445,20.4045,20.4365,279600.0
2014-04-11 10:55:00,25.55,25.59,25.55,25.57,350700.0,20.4365,20.4685,20.4365,20.4525,350700.0
2014-04-11 11:00:00,25.58,25.59,25.56,25.57,302700.0,20.4605,20.4685,20.4445,20.4525,302700.0
2014-04-11 11:05:00,25.57,25.59,25.56,25.59,323100.0,20.4525,20.4685,20.4445,20.4685,323100.0
2014-04-11 11:10:00,25.59,25.61,25.58,25.6,231000.0,20.4685,20.4845,20.4605,20.4765,231000.0
2014-04-11 11:15:00,25.6,25.62,25.58,25.58,255300.0,20.4765,20.4925,20.4605,20.4605,255300.0
2014-04-11 11:20:00,25.58,25.6,25.57,25.57,276600.0,20.4605,20.4765,20.4525,20.4525,276600.0
2014-04-11 11:25:00,25.57,25.58,25.56,25.57,152100.0,20.4525,20.4605,20.4445,20.4525,152100.0
2014-04-11 11:30:00,25.58,25.6,25.57,25.57,318000.0,20.4605,20.4765,20.4525,20.4525,318000.0
2014-04-11 11:35:00,25.57,25.58,25.56,25.56,173100.0,20.4525,20.4605,20.4445,20.4445,173100.0
2014-04-11 11:40:00,25.56,25.59,25.56,25.58,101700.0,20.4445,20.4685,20.4445,20.4605,101700.0
2014-04-11 11:45:00,25.58,25.59,25.56,25.56,173400.0,20.4605,20.4685,20.4445,20.4445,173400.0
2014-04-11 11:50:00,25.56,25.57,25.51,25.52,427500.0,20.4445,20.4525,20.4045,20.4125,427500.0
2014-04-11 11:55:00,25.52,25.53,25.51,25.53,170700.0,20.4125,20.4205,20.4045,20.4205,170700.0
2014-04-11 12:00:00,25.53,25.57,25.53,25.57,146100.0,20.4205,20.4525,20.4205,20.4525,146100.0
2014-04-11 12:05:00,25.57,25.57,25.54,25.54,150300.0,20.4525,20.4525,20.4285,20.4285,150300.0
2014-04-11 12:10:00,25.54,25.56,25.53,25.54,98700.0,20.4285,20.4445,20.4205,20.4285,98700.0
2014-04-11 12:15:00,25.54,25.54,25.52,25.52,102600.0,20.4285,20.4285,20.4125,20.4125,102600.0
2014-04-11 12:20:00,25.52,25.53,25.49,25.49,108600.0,20.4125,20.4205,20.3885,20.3885,108600.0
2014-04-11 12:25:00,25.49,25.5,25.48,25.49,184800.0,20.3885,20.3965,20.3805,20.3885,184800.0
2014-04-11 12:30:00,25.49,25.5,25.47,25.47,165000.0,20.3885,20.3965,20.3725,20.3725,165000.0
2014-04-11 12:35:00,25.47,25.48,25.45,25.47,233400.0,20.3725,20.3805,20.3565,20.3725,233400.0
2014-04-11 12:40:00,25.47,25.52,25.47,25.5,134400.0,20.3725,20.4125,20.3725,20.3965,134400.0
2014-04-11 12:45:00,25.5,25.52,25.5,25.5,94800.0,20.3965,20.4125,20.3965,20.3965,94800.0
2014-04-11 12:50:00,25.5,25.51,25.47,25.47,112800.0,20.3965,20.4045,20.3725,20.3725,112800.0
2014-04-11 12:55:00,25.47,25.48,25.47,25.47,172800.0,20.3725,20.3805,20.3725,20.3725,172800.0
2014-04-11 13:00:00,25.47,25.5,25.47,25.49,132900.0,20.3725,20.3965,20.3725,20.3885,132900.0
2014-04-11 13:05:00,25.49,25.5,25.46,25.47,156900.0,20.3885,20.3965,20.3645,20.3725,156900.0
2014-04-11 13:10:00,25.47,25.47,25.44,25.44,159000.0,20.3725,20.3725,20.3485,20.3485,159000.0
2014-04-11 13:15:00,25.44,25.47,25.44,25.45,126600.0,20.3485,20.3725,20.3485,20.3565,126600.0
2014-04-11 13:20:00,25.45,25.47,25.45,25.45,146700.0,20.3565,20.3725,20.3565,20.3565,146700.0
2014-04-11 13:25:00,25.45,25.47,25.44,25.45,218100.0,20.3565,20.3725,20.3485,20.3565,218100.0
2014-04-11 13:30:00,25.45,25.45,25.43,25.45,309600.0,20.3565,20.3565,20.3405,20.3565,309600.0
2014-04-11 13:35:00,25.45,25.45,25.43,25.43,206700.0,20.3565,20.3565,20.3405,20.3405,206700.0
2014-04-11 13:40:00,25.43,25.47,25.43,25.47,100500.0,20.3405,20.3725,20.3405,20.3725,100500.0
2014-04-11 13:45:00,25.47,25.5,25.47,25.49,114300.0,20.3725,20.3965,20.3725,20.3885,114300.0
2014-04-11 13:50:00,25.49,25.5,25.48,25.49,112500.0,20.3885,20.3965,20.3805,20.3885,112500.0
2014-04-11 13:55:00,25.49,25.49,25.45,25.46,241800.0,20.3885,20.3885,20.3565,20.3645,241800.0
2014-04-11 14:00:00,25.46,25.49,25.45,25.49,203400.0,20.3645,20.3885,20.3565,20.3885,203400.0
2014-04-11 14:05:00,25.48,25.51,25.48,25.5,156600.0,20.3805,20.4045,20.3805,20.3965,156600.0
2014-04-11 14:10:00,25.5,25.5,25.48,25.49,193800.0,20.3965,20.3965,20.3805,20.3885,193800.0
2014-04-11 14:15:00,25.49,25.52,25.49,25.51,304500.0,20.3885,20.4125,20.3885,20.4045,304500.0
2014-04-11 14:20:00,25.51,25.51,25.49,25.49,288000.0,20.4045,20.4045,20.3885,20.3885,288000.0
2014-04-11 14:25:00,25.49,25.5,25.47,25.49,165000.0,20.3885,20.3965,20.3725,20.3885,165000.0
2014-04-11 14:30:00,25.5,25.51,25.49,25.5,354900.0,20.3965,20.4045,20.3885,20.3965,354900.0
2014-04-11 14:35:00,25.5,25.5,25.48,25.48,178800.0,20.3965,20.3965,20.3805,20.3805,178800.0
2014-04-11 14:40:00,25.48,25.49,25.48,25.48,176400.0,20.3805,20.3885,20.3805,20.3805,176400.0
2014-04-11 14:45:00,25.48,25.48,25.47,25.47,246300.0,20.3805,20.3805,20.3725,20.3725,246300.0
2014-04-11 14:50:00,25.47,25.49,25.46,25.49,311100.0,20.3725,20.3885,20.3645,20.3885,311100.0
2014-04-11 14:55:00,25.48,25.5,25.48,25.49,177900.0,20.3805,20.3965,20.3805,20.3885,177900.0
2014-04-11 15:00:00,25.49,25.49,25.48,25.48,252600.0,20.3885,20.3885,20.3805,20.3805,252600.0
2014-04-11 15:05:00,25.48,25.52,25.47,25.52,229500.0,20.3805,20.4125,20.3725,20.4125,229500.0
2014-04-11 15:10:00,25.52,25.53,25.51,25.53,158700.0,20.4125,20.4205,20.4045,20.4205,158700.0
2014-04-11 15:15:00,25.53,25.55,25.53,25.54,183000.0,20.4205,20.4365,20.4205,20.4285,183000.0
2014-04-11 15:20:00,25.55,25.57,25.55,25.57,193500.0,20.4365,20.4525,20.4365,20.4525,193500.0
2014-04-11 15:25:00,25.57,25.57,25.54,25.54,254100.0,20.4525,20.4525,20.4285,20.4285,254100.0
2014-04-11 15:30:00,25.54,25.55,25.52,25.52,242700.0,20.4285,20.4365,20.4125,20.4125,242700.0
2014-04-11 15:35:00,25.53,25.54,25.52,25.54,250800.0,20.4205,20.4285,20.4125,20.4285,250800.0
2014-04-11 15:40:00,25.53,25.57,25.53,25.54,480900.0,20.4205,20.4525,20.4205,20.4285,480900.0
2014-04-11 15:45:00,25.54,25.56,25.51,25.56,535200.0,20.4285,20.4445,20.4045,20.4445,535200.0
2014-04-11 15:50:00,25.55,25.56,25.51,25.52,770400.0,20.4365,20.4445,20.4045,20.4125,770400.0
2014-04-11 15:55:00,25.51,25.54,25.5,25.5,1098000.0,20.4045,20.4285,20.3965,20.3965,1098000.0
2014-04-14 09:30:00,25.65,25.68,25.6,25.63,604500.0,20.5165,20.5405,20.4765,20.5005,604500.0
2014-04-14 09:35:00,25.63,25.69,25.62,25.66,235800.0,20.5005,20.5485,20.4925,20.5245,235800.0
2014-04-14 09:40:00,25.66,25.67,25.64,25.64,138600.0,20.5245,20.5325,20.5085,20.5085,138600.0
2014-04-14 09:45:00,25.64,25.68,25.64,25.65,149100.0,20.5085,20.5405,20.5085,20.5165,149100.0
2014-04-14 09:50:00,25.65,25.72,25.64,25.72,166500.0,20.5165,20.5725,20.5085,20.5725,166500.0
2014-04-14 09:55:00,25.72,25.75,25.72,25.74,164100.0,20.5725,20.5964,20.5725,20.5884,164100.0
2014-04-14 10:00:00,25.74,25.75,25.71,25.74,294900.0,20.5884,20.5964,20.5645,20.5884,294900.0
2014-04-14 10:05:00,25.74,25.76,25.73,25.73,183600.0,20.5884,20.6044,20.5804,20.5804,183600.0
2014-04-14 10:10:00,25.74,25.74,25.7,25.71,143100.0,20.5884,20.5884,20.5565,20.5645,143100.0
2014-04-14 10:15:00,25.71,25.72,25.68,25.71,316800.0,20.5645,20.5725,20.5405,20.5645,316800.0
2014-04-14 10:20:00,25.71,25.74,25.71,25.72,212700.0,20.5645,20.5884,20.5645,20.5725,212700.0
2014-04-14 10:25:00,25.71,25.75,25.71,25.73,118800.0,20.5645,20.5964,20.5645,20.5804,118800.0
2014-04-14 10:30:00,25.73,25.75,25.73,25.73,90600.0,20.5804,20.5964,20.5804,20.5804,90600.0
2014-04-14 10:35:00,25.74,25.76,25.72,25.76,101700.0,20.5884,20.6044,20.5725,20.6044,101700.0
2014-04-14 10:40:00,25.75,25.76,25.74,25.75,114900.0,20.5964,20.6044,20.5884,20.5964,114900.0
2014-04-14 10:45:00,25.75,25.77,25.75,25.76,103200.0,20.5964,20.6124,20.5964,20.6044,103200.0
2014-04-14 10:50:00,25.76,25.78,25.75,25.75,124800.0,20.6044,20.6204,20.5964,20.5964,124800.0
2014-04-14 10:55:00,25.75,25.78,25.75,25.78,130800.0,20.5964,20.6204,20.5964,20.6204,130800.0
2014-04-14 11:00:00,25.78,25.8,25.78,25.78,113400.0,20.6204,20.6364,20.6204,20.6204,113400.0
2014-04-14 11:05:00,25.78,25.8,25.78,25.79,131400.0,20.6204,20.6364,20.6204,20.6284,131400.0
2014-04-14 11:10:00,25.79,25.79,25.76,25.78,192300.0,20.6284,20.6284,20.6044,20.6204,192300.0
2014-04-14 11:15:00,25.78,25.78,25.77,25.78,65100.0,20.6204,20.6204,20.6124,20.6204,65100.0
2014-04-14 11:20:00,25.78,25.8,25.78,25.8,102600.0,20.6204,20.6364,20.6204,20.6364,102600.0
2014-04-14 11:25:00,25.79,25.81,25.78,25.78,178200.0,20.6284,20.6444,20.6204,20.6204,178200.0
2014-04-14 11:30:00,25.78,25.8,25.77,25.8,109500.0,20.6204,20.6364,20.6124,20.6364,109500.0
2014-04-14 11:35:00,25.8,25.82,25.79,25.82,131700.0,20.6364,20.6524,20.6284,20.6524,131700.0
2014-04-14 11:40:00,25.82,25.83,25.82,25.83,171300.0,20.6524,20.6604,20.6524,20.6604,171300.0
2014-04-14 11:45:00,25.83,25.84,25.81,25.82,160500.0,20.6604,20.6684,20.6444,20.6524,160500.0
2014-04-14 11:50:00,25.82,25.84,25.81,25.81,157500.0,20.6524,20.6684,20.6444,20.6444,157500.0
2014-04-14 11:55:00,25.81,25.82,25.79,25.8,104700.0,20.6444,20.6524,20.6284,20.6364,104700.0
2014-04-14 12:00:00,25.8,25.81,25.79,25.81,82500.0,20.6364,20.6444,20.6284,20.6444,82500.0
2014-04-14 12:05:00,25.81,25.82,25.8,25.81,69600.0,20.6444,20.6524,20.6364,20.6444,69600.0
2014-04-14 12:10:00,25.81,25.83,25.81,25.83,132000.0,20.6444,20.6604,20.6444,20.6604,132000.0
2014-04-14 12:15:00,25.83,25.85,25.82,25.84,82800.0,20.6604,20.6764,20.6524,20.6684,82800.0
2014-04-14 12:20:00,25.84,25.84,25.83,25.83,52500.0,20.6684,20.6684,20.6604,20.6604,52500.0
2014-04-14 12:25:00,25.83,25.84,25.83,25.83,48900.0,20.6604,20.6684,20.6604,20.6604,48900.0
2014-04-14 12:30:00,25.83,25.84,25.83,25.83,66900.0,20.6604,20.6684,20.6604,20.6604,66900.0
2014-04-14 12:35:00,25.83,25.84,25.83,25.83,100200.0,20.6604,20.6684,20.6604,20.6604,100200.0
2014-04-14 12:40:00,25.84,25.85,25.83,25.84,136200.0,20.6684,20.6764,20.6604,20.6684,136200.0
2014-04-14 12:45:00,25.84,25.85,25.84,25.84,61200.0,20.6684,20.6764,20.6684,20.6684,61200.0
2014-04-14 12:50:00,25.84,25.84,25.82,25.84,71100.0,20.6684,20.6684,20.6524,20.6684,71100.0
2014-04-14 12:55:00,25.84,25.84,25.83,25.84,67200.0,20.6684,20.6684,20.6604,20.6684,67200.0
2014-04-14 13:00:00,25.84,25.85,25.83,25.83,71700.0,20.6684,20.6764,20.6604,20.6604,71700.0
2014-04-14 13:05:00,25.83,25.85,25.83,25.85,49500.0,20.6604,20.6764,20.6604,20.6764,49500.0
2014-04-14 13:10:00,25.85,25.85,25.82,25.83,69000.0,20.6764,20.6764,20.6524,20.6604,69000.0
2014-04-14 13:15:00,25.82,25.82,25.81,25.81,49500.0,20.6524,20.6524,20.6444,20.6444,49500.0
2014-04-14 13:20:00,25.81,25.82,25.78,25.8,93900.0,20.6444,20.6524,20.6204,20.6364,93900.0
2014-04-14 13:25:00,25.81,25.81,25.79,25.8,35100.0,20.6444,20.6444,20.6284,20.6364,35100.0
2014-04-14 13:30:00,25.8,25.8,25.76,25.77,141600.0,20.6364,20.6364,20.6044,20.6124,141600.0
2014-04-14 13:35:00,25.76,25.79,25.76,25.79,64500.0,20.6044,20.6284,20.6044,20.6284,64500.0
2014-04-14 13:40:00,25.79,25.79,25.77,25.77,45900.0,20.6284,20.6284,20.6124,20.6124,45900.0
2014-04-14 13:45:00,25.77,25.78,25.75,25.75,84300.0,20.6124,20.6204,20.5964,20.5964,84300.0
2014-04-14 13:50:00,25.75,25.76,25.74,25.74,105900.0,20.5964,20.6044,20.5884,20.5884,105900.0
2014-04-14 13:55:00,25.74,25.76,25.74,25.76,86700.0,20.5884,20.6044,20.5884,20.6044,86700.0
2014-04-14 14:00:00,25.76,25.78,25.76,25.78,134100.0,20.6044,20.6204,20.6044,20.6204,134100.0
2014-04-14 14:05:00,25.78,25.81,25.78,25.81,96900.0,20.6204,20.6444,20.6204,20.6444,96900.0
2014-04-14 14:10:00,25.8,25.8,25.77,25.77,86400.0,20.6364,20.6364,20.6124,20.6124,86400.0
2014-04-14 14:15:00,25.77,25.78,25.75,25.76,54900.0,20.6124,20.6204,20.5964,20.6044,54900.0
2014-04-14 14:20:00,25.76,25.77,25.74,25.75,98700.0,20.6044,20.6124,20.5884,20.5964,98700.0
2014-04-14 14:25:00,25.75,25.77,25.74,25.75,180900.0,20.5964,20.6124,20.5884,20.5964,180900.0
2014-04-14 14:30:00,25.75,25.76,25.73,25.75,124800.0,20.5964,20.6044,20.5804,20.5964,124800.0
2014-04-14 14:35:00,25.75,25.76,25.74,25.75,95100.0,20.5964,20.6044,20.5884,20.5964,95100.0
2014-04-14 14:40:00,25.75,25.75,25.73,25.74,113400.0,20.5964,20.5964,20.5804,20.5884,113400.0
2014-04-14 14:45:00,25.74,25.75,25.73,25.74,101400.0,20.5884,20.5964,20.5804,20.5884,101400.0
2014-04-14 14:50:00,25.74,25.76,25.74,25.76,180300.0,20.5884,20.6044,20.5884,20.6044,180300.0
2014-04-14 14:55:00,25.76,25.76,25.74,25.74,130500.0,20.6044,20.6044,20.5884,20.5884,130500.0
2014-04-14 15:00:00,25.74,25.75,25.72,25.72,100800.0,20.5884,20.5964,20.5725,20.5725,100800.0
2014-04-14 15:05:00,25.72,25.74,25.71,25.72,220800.0,20.5725,20.5884,20.5645,20.5725,220800.0
2014-04-14 15:10:00,25.72,25.73,25.68,25.69,224100.0,20.5725,20.5804,20.5405,20.5485,224100.0
2014-04-14 15:15:00,25.69,25.71,25.68,25.71,168900.0,20.5485,20.5645,20.5405,20.5645,168900.0
2014-04-14 15:20:00,25.71,25.71,25.7,25.71,185400.0,20.5645,20.5645,20.5565,20.5645,185400.0
2014-04-14 15:25:00,25.71,25.72,25.69,25.7,216000.0,20.5645,20.5725,20.5485,20.5565,216000.0
2014-04-14 15:30:00,25.7,25.74,25.7,25.72,228000.0,20.5565,20.5884,20.5565,20.5725,228000.0
2014-04-14 15:35:00,25.72,25.76,25.72,25.76,236700.0,20.5725,20.6044,20.5725,20.6044,236700.0
2014-04-14 15:40:00,25.76,25.76,25.74,25.75,246900.0,20.6044,20.6044,20.5884,20.5964,246900.0
2014-04-14 15:45:00,25.75,25.79,25.75,25.78,470700.0,20.5964,20.6284,20.5964,20.6204,470700.0
2014-04-14 15:50:00,25.78,25.8,25.76,25.77,561900.0,20.6204,20.6364,20.6044,20.6124,561900.0
2014-04-14 15:55:00,25.77,25.8,25.77,25.79,841800.0,20.6124,20.6364,20.6124,20.6284,841800.0
2014-04-15 09:30:00,25.68,25.77,25.64,25.66,501300.0,20.5405,20.6124,20.5085,20.5245,501300.0
2014-04-15 09:35:00,25.66,25.73,25.66,25.71,278400.0,20.5245,20.5804,20.5245,20.5645,278400.0
2014-04-15 09:40:00,25.71,25.71,25.66,25.68,373500.0,20.5645,20.5645,20.5245,20.5405,373500.0
2014-04-15 09:45:00,25.68,25.7,25.66,25.69,285600.0,20.5405,20.5565,20.5245,20.5485,285600.0
2014-04-15 09:50:00,25.69,25.69,25.6,25.62,506100.0,20.5485,20.5485,20.4765,20.4925,506100.0
2014-04-15 09:55:00,25.61,25.63,25.54,25.57,280500.0,20.4845,20.5005,20.4285,20.4525,280500.0
2014-04-15 10:00:00,25.56,25.6,25.56,25.59,246300.0,20.4445,20.4765,20.4445,20.4685,246300.0
2014-04-15 10:05:00,25.59,25.59,25.55,25.56,264600.0,20.4685,20.4685,20.4365,20.4445,264600.0
2014-04-15 10:10:00,25.56,25.59,25.54,25.54,246000.0,20.4445,20.4685,20.4285,20.4285,246000.0
2014-04-15 10:15:00,25.54,25.58,25.52,25.53,171300.0,20.4285,20.4605,20.4125,20.4205,171300.0
2014-04-15 10:20:00,25.53,25.53,25.48,25.51,350700.0,20.4205,20.4205,20.3805,20.4045,350700.0
2014-04-15 10:25:00,25.51,25.55,25.49,25.52,253800.0,20.4045,20.4365,20.3885,20.4125,253800.0
2014-04-15 10:30:00,25.52,25.55,25.5,25.55,202500.0,20.4125,20.4365,20.3965,20.4365,202500.0
2014-04-15 10:35:00,25.54,25.58,25.53,25.58,328500.0,20.4285,20.4605,20.4205,20.4605,328500.0
2014-04-15 10:40:00,25.58,25.61,25.57,25.61,291900.0,20.4605,20.4845,20.4525,20.4845,291900.0
2014-04-15 10:45:00,25.61,25.63,25.6,25.6,200700.0,20.4845,20.5005,20.4765,20.4765,200700.0
2014-04-15 10:50:00,25.6,25.62,25.57,25.57,183600.0,20.4765,20.4925,20.4525,20.4525,183600.0
2014-04-15 10:55:00,25.58,25.6,25.56,25.57,139500.0,20.4605,20.4765,20.4445,20.4525,139500.0
2014-04-15 11:00:00,25.57,25.57,25.53,25.54,157500.0,20.4525,20.4525,20.4205,20.4285,157500.0
2014-04-15 11:05:00,25.54,25.57,25.52,25.52,201900.0,20.4285,20.4525,20.4125,20.4125,201900.0
2014-04-15 11:10:00,25.52,25.55,25.52,25.52,159600.0,20.4125,20.4365,20.4125,20.4125,159600.0
2014-04-15 11:15:00,25.52,25.54,25.51,25.53,229800.0,20.4125,20.4285,20.4045,20.4205,229800.0
2014-04-15 11:20:00,25.54,25.59,25.53,25.59,160500.0,20.4285,20.4685,20.4205,20.4685,160500.0
2014-04-15 11:25:00,25.58,25.6,25.57,25.59,247500.0,20.4605,20.4765,20.4525,20.4685,247500.0
2014-04-15 11:30:00,25.59,25.61,25.57,25.59,201300.0,20.4685,20.4845,20.4525,20.4685,201300.0
2014-04-15 11:35:00,25.58,25.59,25.57,25.57,149100.0,20.4605,20.4685,20.4525,20.4525,149100.0
2014-04-15 11:40:00,25.57,25.58,25.55,25.56,111300.0,20.4525,20.4605,20.4365,20.4445,111300.0
2014-04-15 11:45:00,25.56,25.56,25.52,25.53,126300.0,20.4445,20.4445,20.4125,20.4205,126300.0
2014-04-15 11:50:00,25.53,25.55,25.52,25.55,99600.0,20.4205,20.4365,20.4125,20.4365,99600.0
2014-04-15 11:55:00,25.55,25.55,25.52,25.54,117600.0,20.4365,20.4365,20.4125,20.4285,117600.0
2014-04-15 12:00:00,25.54,25.55,25.52,25.53,114600.0,20.4285,20.4365,20.4125,20.4205,114600.0
2014-04-15 12:05:00,25.53,25.54,25.51,25.54,117000.0,20.4205,20.4285,20.4045,20.4285,117000.0
2014-04-15 12:10:00,25.54,25.55,25.53,25.54,100200.0,20.4285,20.4365,20.4205,20.4285,100200.0
2014-04-15 12:15:00,25.55,25.55,25.53,25.54,79200.0,20.4365,20.4365,20.4205,20.4285,79200.0
2014-04-15 12:20:00,25.54,25.56,25.52,25.53,153000.0,20.4285,20.4445,20.4125,20.4205,153000.0
2014-04-15 12:25:00,25.53,25.57,25.53,25.56,106800.0,20.4205,20.4525,20.4205,20.4445,106800.0
2014-04-15 12:30:00,25.56,25.56,25.54,25.54,66900.0,20.4445,20.4445,20.4285,20.4285,66900.0
2014-04-15 12:35:00,25.54,25.56,25.53,25.54,92100.0,20.4285,20.4445,20.4205,20.4285,92100.0
2014-04-15 12:40:00,25.53,25.54,25.52,25.53,107700.0,20.4205,20.4285,20.4125,20.4205,107700.0
2014-04-15 12:45:00,25.53,25.54,25.51,25.51,177300.0,20.4205,20.4285,20.4045,20.4045,177300.0
2014-04-15 12:50:00,25.51,25.54,25.5,25.54,112200.0,20.4045,20.4285,20.3965,20.4285,112200.0
2014-04-15 12:55:00,25.54,25.55,25.51,25.52,175800.0,20.4285,20.4365,20.4045,20.4125,175800.0
2014-04-15 13:00:00,25.51,25.53,25.5,25.52,185400.0,20.4045,20.4205,20.3965,20.4125,185400.0
2014-04-15 13:05:00,25.53,25.55,25.53,25.54,76200.0,20.4205,20.4365,20.4205,20.4285,76200.0
2014-04-15 13:10:00,25.54,25.55,25.53,25.53,82200.0,20.4285,20.4365,20.4205,20.4205,82200.0
2014-04-15 13:15:00,25.54,25.55,25.53,25.53,231900.0,20.4285,20.4365,20.4205,20.4205,231900.0
2014-04-15 13:20:00,25.53,25.54,25.51,25.54,91200.0,20.4205,20.4285,20.4045,20.4285,91200.0
2014-04-15 13:25:00,25.54,25.54,25.51,25.53,97200.0,20.4285,20.4285,20.4045,20.4205,97200.0
2014-04-15 13:30:00,25.53,25.55,25.52,25.55,97200.0,20.4205,20.4365,20.4125,20.4365,97200.0
2014-04-15 13:35:00,25.55,25.58,25.55,25.57,111000.0,20.4365,20.4605,20.4365,20.4525,111000.0
2014-04-15 13:40:00,25.57,25.59,25.55,25.55,149700.0,20.4525,20.4685,20.4365,20.4365,149700.0
2014-04-15 13:45:00,25.55,25.55,25.54,25.54,135300.0,20.4365,20.4365,20.4285,20.4285,135300.0
2014-04-15 13:50:00,25.54,25.54,25.51,25.53,120300.0,20.4285,20.4285,20.4045,20.4205,120300.0
2014-04-15 13:55:00,25.53,25.58,25.53,25.57,244500.0,20.4205,20.4605,20.4205,20.4525,244500.0
2014-04-15 14:00:00,25.57,25.59,25.56,25.58,156000.0,20.4525,20.4685,20.4445,20.4605,156000.0
2014-04-15 14:05:00,25.58,25.59,25.57,25.57,125400.0,20.4605,20.4685,20.4525,20.4525,125400.0
2014-04-15 14:10:00,25.57,25.6,25.56,25.58,134700.0,20.4525,20.4765,20.4445,20.4605,134700.0
2014-04-15 14:15:00,25.58,25.59,25.55,25.55,102000.0,20.4605,20.4685,20.4365,20.4365,102000.0
2014-04-15 14:20:00,25.56,25.56,25.54,25.55,108900.0,20.4445,20.4445,20.4285,20.4365,108900.0
2014-04-15 14:25:00,25.55,25.58,25.54,25.56,121500.0,20.4365,20.4605,20.4285,20.4445,121500.0
2014-04-15 14:30:00,25.56,25.59,25.55,25.59,187800.0,20.4445,20.4685,20.4365,20.4685,187800.0
2014-04-15 14:35:00,25.59,25.59,25.55,25.58,144900.0,20.4685,20.4685,20.4365,20.4605,144900.0
2014-04-15 14:40:00,25.58,25.58,25.55,25.56,273900.0,20.4605,20.4605,20.4365,20.4445,273900.0
2014-04-15 14:45:00,25.56,25.6,25.56,25.59,176400.0,20.4445,20.4765,20.4445,20.4685,176400.0
2014-04-15 14:50:00,25.59,25.62,25.59,25.62,208800.0,20.4685,20.4925,20.4685,20.4925,208800.0
2014-04-15 14:55:00,25.62,25.62,25.59,25.6,144000.0,20.4925,20.4925,20.4685,20.4765,144000.0
2014-04-15 15:00:00,25.6,25.6,25.57,25.58,199800.0,20.4765,20.4765,20.4525,20.4605,199800.0
2014-04-15 15:05:00,25.58,25.59,25.57,25.58,159600.0,20.4605,20.4685,20.4525,20.4605,159600.0
2014-04-15 15:10:00,25.58,25.62,25.58,25.61,160200.0,20.4605,20.4925,20.4605,20.4845,160200.0
2014-04-15 15:15:00,25.61,25.62,25.6,25.62,314700.0,20.4845,20.4925,20.4765,20.4925,314700.0
2014-04-15 15:20:00,25.62,25.63,25.58,25.58,249000.0,20.4925,20.5005,20.4605,20.4605,249000.0
2014-04-15 15:25:00,25.58,25.6,25.57,25.59,331200.0,20.4605,20.4765,20.4525,20.4685,331200.0
2014-04-15 15:30:00,25.59,25.6,25.58,25.59,256200.0,20.4685,20.4765,20.4605,20.4685,256200.0
2014-04-15 15:35:00,25.59,25.59,25.57,25.59,295200.0,20.4685,20.4685,20.4525,20.4685,295200.0
2014-04-15 15:40:00,25.59,25.6,25.57,25.57,317100.0,20.4685,20.4765,20.4525,20.4525,317100.0
2014-04-15 15:45:00,25.57,25.6,25.57,25.59,302700.0,20.4525,20.4765,20.4525,20.4685,302700.0
2014-04-15 15:50:00,25.59,25.63,25.59,25.61,687000.0,20.4685,20.5005,20.4685,20.4845,687000.0
2014-04-15 15:55:00,25.61,25.63,25.59,25.63,1113900.0,20.4845,20.5005,20.4685,20.5005,1113900.0
2014-04-16 09:30:00,25.77,25.8,25.71,25.71,307800.0,20.6124,20.6364,20.5645,20.5645,307800.0
2014-04-16 09:35:00,25.72,25.76,25.71,25.73,127800.0,20.5725,20.6044,20.5645,20.5804,127800.0
2014-04-16 09:40:00,25.73,25.79,25.71,25.78,118200.0,20.5804,20.6284,20.5645,20.6204,118200.0
2014-04-16 09:45:00,25.78,25.81,25.77,25.8,136500.0,20.6204,20.6444,20.6124,20.6364,136500.0
2014-04-16 09:50:00,25.8,25.81,25.79,25.79,103200.0,20.6364,20.6444,20.6284,20.6284,103200.0
2014-04-16 09:55:00,25.79,25.81,25.77,25.78,164400.0,20.6284,20.6444,20.6124,20.6204,164400.0
2014-04-16 10:00:00,25.78,25.79,25.76,25.78,275400.0,20.6204,20.6284,20.6044,20.6204,275400.0
2014-04-16 10:05:00,25.78,25.79,25.76,25.77,100200.0,20.6204,20.6284,20.6044,20.6124,100200.0
2014-04-16 10:10:00,25.77,25.78,25.75,25.77,146100.0,20.6124,20.6204,20.5964,20.6124,146100.0
2014-04-16 10:15:00,25.76,25.79,25.76,25.76,245700.0,20.6044,20.6284,20.6044,20.6044,245700.0
2014-04-16 10:20:00,25.76,25.79,25.74,25.74,183300.0,20.6044,20.6284,20.5884,20.5884,183300.0
2014-04-16 10:25:00,25.75,25.79,25.74,25.78,210300.0,20.5964,20.6284,20.5884,20.6204,210300.0
2014-04-16 10:30:00,25.78,25.79,25.76,25.76,201600.0,20.6204,20.6284,20.6044,20.6044,201600.0
2014-04-16 10:35:00,25.77,25.77,25.75,25.75,146700.0,20.6124,20.6124,20.5964,20.5964,146700.0
2014-04-16 10:40:00,25.76,25.77,25.75,25.76,90000.0,20.6044,20.6124,20.5964,20.6044,90000.0
2014-04-16 10:45:00,25.76,25.78,25.74,25.74,141900.0,20.6044,20.6204,20.5884,20.5884,141900.0
2014-04-16 10:50:00,25.74,25.76,25.73,25.73,163200.0,20.5884,20.6044,20.5804,20.5804,163200.0
2014-04-16 10:55:00,25.73,25.75,25.72,25.73,100200.0,20.5804,20.5964,20.5725,20.5804,100200.0
2014-04-16 11:00:00,25.72,25.76,25.72,25.76,86700.0,20.5725,20.6044,20.5725,20.6044,86700.0
2014-04-16 11:05:00,25.76,25.76,25.74,25.74,88800.0,20.6044,20.6044,20.5884,20.5884,88800.0
2014-04-16 11:10:00,25.74,25.76,25.74,25.76,68700.0,20.5884,20.6044,20.5884,20.6044,68700.0
2014-04-16 11:15:00,25.76,25.78,25.76,25.77,82500.0,20.6044,20.6204,20.6044,20.6124,82500.0
2014-04-16 11:20:00,25.78,25.8,25.77,25.8,252600.0,20.6204,20.6364,20.6124,20.6364,252600.0
2014-04-16 11:25:00,25.79,25.8,25.77,25.79,253800.0,20.6284,20.6364,20.6124,20.6284,253800.0
2014-04-16 11:30:00,25.79,25.81,25.78,25.81,122100.0,20.6284,20.6444,20.6204,20.6444,122100.0
2014-04-16 11:35:00,25.81,25.82,25.8,25.81,96000.0,20.6444,20.6524,20.6364,20.6444,96000.0
2014-04-16 11:40:00,25.81,25.82,25.79,25.79,69000.0,20.6444,20.6524,20.6284,20.6284,69000.0
2014-04-16 11:45:00,25.79,25.81,25.79,25.8,56700.0,20.6284,20.6444,20.6284,20.6364,56700.0
2014-04-16 11:50:00,25.8,25.81,25.79,25.8,64500.0,20.6364,20.6444,20.6284,20.6364,64500.0
2014-04-16 11:55:00,25.8,25.8,25.77,25.79,44400.0,20.6364,20.6364,20.6124,20.6284,44400.0
2014-04-16 12:00:00,25.79,25.79,25.77,25.77,67800.0,20.6284,20.6284,20.6124,20.6124,67800.0
2014-04-16 12:05:00,25.77,25.77,25.76,25.77,90600.0,20.6124,20.6124,20.6044,20.6124,90600.0
2014-04-16 12:10:00,25.76,25.77,25.75,25.76,59700.0,20.6044,20.6124,20.5964,20.6044,59700.0
2014-04-16 12:15:00,25.77,25.77,25.75,25.76,51600.0,20.6124,20.6124,20.5964,20.6044,51600.0
2014-04-16 12:20:00,25.75,25.75,25.74,25.75,136200.0,20.5964,20.5964,20.5884,20.5964,136200.0
2014-04-16 12:25:00,25.75,25.76,25.74,25.74,260700.0,20.5964,20.6044,20.5884,20.5884,260700.0
2014-04-16 12:30:00,25.74,25.75,25.73,25.74,116700.0,20.5884,20.5964,20.5804,20.5884,116700.0
2014-04-16 12:35:00,25.74,25.74,25.72,25.73,81000.0,20.5884,20.5884,20.5725,20.5804,81000.0
2014-04-16 12:40:00,25.73,25.75,25.72,25.75,52200.0,20.5804,20.5964,20.5725,20.5964,52200.0
2014-04-16 12:45:00,25.75,25.75,25.73,25.74,70800.0,20.5964,20.5964,20.5804,20.5884,70800.0
2014-04-16 12:50:00,25.74,25.75,25.73,25.75,197400.0,20.5884,20.5964,20.5804,20.5964,197400.0
2014-04-16 12:55:00,25.75,25.75,25.74,25.75,114300.0,20.5964,20.5964,20.5884,20.5964,114300.0
2014-04-16 13:00:00,25.75,25.76,25.74,25.75,130500.0,20.5964,20.6044,20.5884,20.5964,130500.0
2014-04-16 13:05:00,25.74,25.76,25.74,25.76,243600.0,20.5884,20.6044,20.5884,20.6044,243600.0
2014-04-16 13:10:00,25.76,25.77,25.76,25.77,65400.0,20.6044,20.6124,20.6044,20.6124,65400.0
2014-04-16 13:15:00,25.76,25.79,25.76,25.78,112200.0,20.6044,20.6284,20.6044,20.6204,112200.0
2014-04-16 13:20:00,25.78,25.79,25.77,25.78,76800.0,20.6204,20.6284,20.6124,20.6204,76800.0
2014-04-16 13:25:00,25.78,25.79,25.74,25.74,112500.0,20.6204,20.6284,20.5884,20.5884,112500.0
2014-04-16 13:30:00,25.75,25.75,25.72,25.72,75000.0,20.5964,20.5964,20.5725,20.5725,75000.0
2014-04-16 13:35:00,25.72,25.72,25.7,25.71,103500.0,20.5725,20.5725,20.5565,20.5645,103500.0
2014-04-16 13:40:00,25.71,25.71,25.68,25.69,307500.0,20.5645,20.5645,20.5405,20.5485,307500.0
2014-04-16 13:45:00,25.69,25.71,25.68,25.7,228300.0,20.5485,20.5645,20.5405,20.5565,228300.0
2014-04-16 13:50:00,25.7,25.71,25.68,25.69,131700.0,20.5565,20.5645,20.5405,20.5485,131700.0
2014-04-16 13:55:00,25.68,25.71,25.68,25.71,90900.0,20.5405,20.5645,20.5405,20.5645,90900.0
2014-04-16 14:00:00,25.71,25.72,25.7,25.71,113700.0,20.5645,20.5725,20.5565,20.5645,113700.0
2014-04-16 14:05:00,25.71,25.71,25.69,25.71,75000.0,20.5645,20.5645,20.5485,20.5645,75000.0
2014-04-16 14:10:00,25.71,25.73,25.71,25.71,90900.0,20.5645,20.5804,20.5645,20.5645,90900.0
2014-04-16 14:15:00,25.71,25.72,25.68,25.71,198000.0,20.5645,20.5725,20.5405,20.5645,198000.0
2014-04-16 14:20:00,25.7,25.71,25.69,25.7,87600.0,20.5565,20.5645,20.5485,20.5565,87600.0
2014-04-16 14:25:00,25.7,25.7,25.69,25.7,62100.0,20.5565,20.5565,20.5485,20.5565,62100.0
2014-04-16 14:30:00,25.7,25.73,25.7,25.71,118800.0,20.5565,20.5804,20.5565,20.5645,118800.0
2014-04-16 14:35:00,25.72,25.72,25.71,25.72,79800.0,20.5725,20.5725,20.5645,20.5725,79800.0
2014-04-16 14:40:00,25.72,25.73,25.71,25.71,64500.0,20.5725,20.5804,20.5645,20.5645,64500.0
2014-04-16 14:45:00,25.71,25.73,25.71,25.72,97800.0,20.5645,20.5804,20.5645,20.5725,97800.0
2014-04-16 14:50:00,25.72,25.75,25.72,25.75,106500.0,20.5725,20.5964,20.5725,20.5964,106500.0
2014-04-16 14:55:00,25.75,25.75,25.72,25.72,226800.0,20.5964,20.5964,20.5725,20.5725,226800.0
2014-04-16 15:00:00,25.72,25.72,25.71,25.72,286800.0,20.5725,20.5725,20.5645,20.5725,286800.0
2014-04-16 15:05:00,25.72,25.74,25.71,25.73,182100.0,20.5725,20.5884,20.5645,20.5804,182100.0
2014-04-16 15:10:00,25.73,25.74,25.72,25.73,104700.0,20.5804,20.5884,20.5725,20.5804,104700.0
2014-04-16 15:15:00,25.73,25.73,25.7,25.71,482100.0,20.5804,20.5804,20.5565,20.5645,482100.0
2014-04-16 15:20:00,25.72,25.73,25.71,25.73,116400.0,20.5725,20.5804,20.5645,20.5804,116400.0
2014-04-16 15:25:00,25.73,25.73,25.7,25.7,490500.0,20.5804,20.5804,20.5565,20.5565,490500.0
2014-04-16 15:30:00,25.7,25.71,25.69,25.7,611400.0,20.5565,20.5645,20.5485,20.5565,611400.0
2014-04-16 15:35:00,25.7,25.72,25.7,25.71,190800.0,20.5565,20.5725,20.5565,20.5645,190800.0
2014-04-16 15:40:00,25.71,25.71,25.7,25.71,525600.0,20.5645,20.5645,20.5565,20.5645,525600.0
2014-04-16 15:45:00,25.71,25.71,25.7,25.71,383400.0,20.5645,20.5645,20.5565,20.5645,383400.0
2014-04-16 15:50:00,25.71,25.73,25.71,25.73,374100.0,20.5645,20.5804,20.5645,20.5804,374100.0
2014-04-16 15:55:00,25.73,25.74,25.73,25.74,813000.0,20.5804,20.5884,20.5804,20.5884,813000.0
2014-04-17 09:30:00,25.69,25.8,25.69,25.76,1767900.0,20.5485,20.6364,20.5485,20.6044,1767900.0
2014-04-17 09:35:00,25.77,25.82,25.73,25.81,213300.0,20.6124,20.6524,20.5804,20.6444,213300.0
2014-04-17 09:40:00,25.8,25.8,25.75,25.77,180600.0,20.6364,20.6364,20.5964,20.6124,180600.0
2014-04-17 09:45:00,25.77,25.83,25.77,25.82,185400.0,20.6124,20.6604,20.6124,20.6524,185400.0
2014-04-17 09:50:00,25.82,25.84,25.79,25.81,240900.0,20.6524,20.6684,20.6284,20.6444,240900.0
2014-04-17 09:55:00,25.81,25.82,25.78,25.8,146700.0,20.6444,20.6524,20.6204,20.6364,146700.0
2014-04-17 10:00:00,25.81,25.82,25.78,25.8,255000.0,20.6444,20.6524,20.6204,20.6364,255000.0
2014-04-17 10:05:00,25.81,25.81,25.77,25.8,198000.0,20.6444,20.6444,20.6124,20.6364,198000.0
2014-04-17 10:10:00,25.8,25.83,25.8,25.82,131400.0,20.6364,20.6604,20.6364,20.6524,131400.0
2014-04-17 10:15:00,25.81,25.81,25.77,25.79,291600.0,20.6444,20.6444,20.6124,20.6284,291600.0
2014-04-17 10:20:00,25.79,25.81,25.77,25.78,310800.0,20.6284,20.6444,20.6124,20.6204,310800.0
2014-04-17 10:25:00,25.78,25.79,25.76,25.78,282300.0,20.6204,20.6284,20.6044,20.6204,282300.0
2014-04-17 10:30:00,25.78,25.8,25.77,25.8,120600.0,20.6204,20.6364,20.6124,20.6364,120600.0
2014-04-17 10:35:00,25.8,25.84,25.79,25.84,123300.0,20.6364,20.6684,20.6284,20.6684,123300.0
2014-04-17 10:40:00,25.83,25.85,25.83,25.83,153900.0,20.6604,20.6764,20.6604,20.6604,153900.0
2014-04-17 10:45:00,25.83,25.84,25.8,25.82,129300.0,20.6604,20.6684,20.6364,20.6524,129300.0
2014-04-17 10:50:00,25.82,25.86,25.81,25.85,130800.0,20.6524,20.6844,20.6444,20.6764,130800.0
2014-04-17 10:55:00,25.85,25.85,25.84,25.85,76500.0,20.6764,20.6764,20.6684,20.6764,76500.0
2014-04-17 11:00:00,25.85,25.85,25.84,25.85,106800.0,20.6764,20.6764,20.6684,20.6764,106800.0
2014-04-17 11:05:00,25.85,25.85,25.82,25.85,130500.0,20.6764,20.6764,20.6524,20.6764,130500.0
2014-04-17 11:10:00,25.85,25.85,25.83,25.84,74400.0,20.6764,20.6764,20.6604,20.6684,74400.0
2014-04-17 11:15:00,25.84,25.84,25.83,25.84,70200.0,20.6684,20.6684,20.6604,20.6684,70200.0
2014-04-17 11:20:00,25.84,25.85,25.83,25.85,62700.0,20.6684,20.6764,20.6604,20.6764,62700.0
2014-04-17 11:25:00,25.85,25.85,25.82,25.83,86100.0,20.6764,20.6764,20.6524,20.6604,86100.0
2014-04-17 11:30:00,25.83,25.84,25.82,25.83,125100.0,20.6604,20.6684,20.6524,20.6604,125100.0
2014-04-17 11:35:00,25.83,25.83,25.82,25.83,67800.0,20.6604,20.6604,20.6524,20.6604,67800.0
2014-04-17 11:40:00,25.83,25.84,25.82,25.83,70200.0,20.6604,20.6684,20.6524,20.6604,70200.0
2014-04-17 11:45:00,25.82,25.84,25.82,25.83,58200.0,20.6524,20.6684,20.6524,20.6604,58200.0
2014-04-17 11:50:00,25.83,25.84,25.82,25.83,62400.0,20.6604,20.6684,20.6524,20.6604,62400.0
2014-04-17 11:55:00,25.83,25.85,25.82,25.85,120300.0,20.6604,20.6764,20.6524,20.6764,120300.0
2014-04-17 12:00:00,25.85,25.88,25.85,25.87,100500.0,20.6764,20.7004,20.6764,20.6924,100500.0
2014-04-17 12:05:00,25.87,25.87,25.86,25.86,51600.0,20.6924,20.6924,20.6844,20.6844,51600.0
2014-04-17 12:10:00,25.86,25.88,25.86,25.88,72900.0,20.6844,20.7004,20.6844,20.7004,72900.0
2014-04-17 12:15:00,25.88,25.88,25.85,25.86,74400.0,20.7004,20.7004,20.6764,20.6844,74400.0
2014-04-17 12:20:00,25.86,25.87,25.85,25.85,43500.0,20.6844,20.6924,20.6764,20.6764,43500.0
2014-04-17 12:25:00,25.85,25.86,25.85,25.85,93300.0,20.6764,20.6844,20.6764,20.6764,93300.0
2014-04-17 12:30:00,25.85,25.86,25.85,25.85,72300.0,20.6764,20.6844,20.6764,20.6764,72300.0
2014-04-17 12:35:00,25.85,25.86,25.84,25.85,152400.0,20.6764,20.6844,20.6684,20.6764,152400.0
2014-04-17 12:40:00,25.86,25.86,25.85,25.85,120000.0,20.6844,20.6844,20.6764,20.6764,120000.0
2014-04-17 12:45:00,25.85,25.87,25.85,25.85,84000.0,20.6764,20.6924,20.6764,20.6764,84000.0
2014-04-17 12:50:00,25.85,25.87,25.85,25.86,55200.0,20.6764,20.6924,20.6764,20.6844,55200.0
2014-04-17 12:55:00,25.87,25.87,25.85,25.86,63000.0,20.6924,20.6924,20.6764,20.6844,63000.0
2014-04-17 13:00:00,25.86,25.86,25.85,25.86,181500.0,20.6844,20.6844,20.6764,20.6844,181500.0
2014-04-17 13:05:00,25.86,25.88,25.86,25.88,96000.0,20.6844,20.7004,20.6844,20.7004,96000.0
2014-04-17 13:10:00,25.88,25.91,25.88,25.91,97200.0,20.7004,20.7244,20.7004,20.7244,97200.0
2014-04-17 13:15:00,25.91,25.92,25.9,25.9,63600.0,20.7244,20.7324,20.7164,20.7164,63600.0
2014-04-17 13:20:00,25.9,25.91,25.9,25.9,35400.0,20.7164,20.7244,20.7164,20.7164,35400.0
2014-04-17 13:25:00,25.9,25.9,25.89,25.89,193800.0,20.7164,20.7164,20.7084,20.7084,193800.0
2014-04-17 13:30:00,25.89,25.92,25.89,25.9,496800.0,20.7084,20.7324,20.7084,20.7164,496800.0
2014-04-17 13:35:00,25.9,25.9,25.88,25.89,156300.0,20.7164,20.7164,20.7004,20.7084,156300.0
2014-04-17 13:40:00,25.89,25.9,25.88,25.9,74700.0,20.7084,20.7164,20.7004,20.7164,74700.0
2014-04-17 13:45:00,25.9,25.9,25.88,25.88,168300.0,20.7164,20.7164,20.7004,20.7004,168300.0
2014-04-17 13:50:00,25.88,25.88,25.86,25.86,269100.0,20.7004,20.7004,20.6844,20.6844,269100.0
2014-04-17 13:55:00,25.86,25.88,25.86,25.87,112200.0,20.6844,20.7004,20.6844,20.6924,112200.0
2014-04-17 14:00:00,25.87,25.87,25.85,25.85,86700.0,20.6924,20.6924,20.6764,20.6764,86700.0
2014-04-17 14:05:00,25.85,25.86,25.85,25.85,142500.0,20.6764,20.6844,20.6764,20.6764,142500.0
2014-04-17 14:10:00,25.86,25.87,25.86,25.87,69300.0,20.6844,20.6924,20.6844,20.6924,69300.0
2014-04-17 14:15:00,25.87,25.87,25.86,25.86,129600.0,20.6924,20.6924,20.6844,20.6844,129600.0
2014-04-17 14:20:00,25.86,25.88,25.86,25.87,84900.0,20.6844,20.7004,20.6844,20.6924,84900.0
2014-04-17 14:25:00,25.88,25.88,25.86,25.86,102900.0,20.7004,20.7004,20.6844,20.6844,102900.0
2014-04-17 14:30:00,25.87,25.87,25.86,25.87,101700.0,20.6924,20.6924,20.6844,20.6924,101700.0
2014-04-17 14:35:00,25.87,25.88,25.87,25.88,74400.0,20.6924,20.7004,20.6924,20.7004,74400.0
2014-04-17 14:40:00,25.88,25.88,25.86,25.86,231600.0,20.7004,20.7004,20.6844,20.6844,231600.0
2014-04-17 14:45:00,25.86,25.87,25.86,25.86,96600.0,20.6844,20.6924,20.6844,20.6844,96600.0
2014-04-17 14:50:00,25.86,25.86,25.85,25.85,339000.0,20.6844,20.6844,20.6764,20.6764,339000.0
2014-04-17 14:55:00,25.85,25.85,25.83,25.83,191700.0,20.6764,20.6764,20.6604,20.6604,191700.0
2014-04-17 15:00:00,25.83,25.85,25.83,25.85,115800.0,20.6604,20.6764,20.6604,20.6764,115800.0
2014-04-17 15:05:00,25.85,25.87,25.85,25.87,111300.0,20.6764,20.6924,20.6764,20.6924,111300.0
2014-04-17 15:10:00,25.87,25.88,25.86,25.88,103500.0,20.6924,20.7004,20.6844,20.7004,103500.0
2014-04-17 15:15:00,25.88,25.89,25.86,25.86,330300.0,20.7004,20.7084,20.6844,20.6844,330300.0
2014-04-17 15:20:00,25.86,25.88,25.86,25.87,183300.0,20.6844,20.7004,20.6844,20.6924,183300.0
2014-04-17 15:25:00,25.87,25.88,25.86,25.86,428700.0,20.6924,20.7004,20.6844,20.6844,428700.0
2014-04-17 15:30:00,25.86,25.87,25.85,25.85,392700.0,20.6844,20.6924,20.6764,20.6764,392700.0
2014-04-17 15:35:00,25.85,25.86,25.84,25.85,586200.0,20.6764,20.6844,20.6684,20.6764,586200.0
2014-04-17 15:40:00,25.85,25.86,25.84,25.86,246000.0,20.6764,20.6844,20.6684,20.6844,246000.0
2014-04-17 15:45:00,25.86,25.87,25.84,25.85,520800.0,20.6844,20.6924,20.6684,20.6764,520800.0
2014-04-17 15:50:00,25.85,25.87,25.85,25.86,584100.0,20.6764,20.6924,20.6764,20.6844,584100.0
2014-04-17 15:55:00,25.86,25.89,25.84,25.89,2075700.0,20.6844,20.7084,20.6684,20.7084,2075700.0
2014-04-21 09:30:00,25.8,25.81,25.73,25.78,609300.0,20.6364,20.6444,20.5804,20.6204,609300.0
2014-04-21 09:35:00,25.79,25.83,25.79,25.81,221100.0,20.6284,20.6604,20.6284,20.6444,221100.0
2014-04-21 09:40:00,25.81,25.81,25.76,25.77,196500.0,20.6444,20.6444,20.6044,20.6124,196500.0
2014-04-21 09:45:00,25.77,25.8,25.77,25.8,207900.0,20.6124,20.6364,20.6124,20.6364,207900.0
2014-04-21 09:50:00,25.8,25.8,25.77,25.77,193500.0,20.6364,20.6364,20.6124,20.6124,193500.0
2014-04-21 09:55:00,25.77,25.79,25.76,25.77,150900.0,20.6124,20.6284,20.6044,20.6124,150900.0
2014-04-21 10:00:00,25.77,25.78,25.76,25.77,184500.0,20.6124,20.6204,20.6044,20.6124,184500.0
2014-04-21 10:05:00,25.77,25.78,25.76,25.78,252300.0,20.6124,20.6204,20.6044,20.6204,252300.0
2014-04-21 10:10:00,25.78,25.82,25.77,25.82,153600.0,20.6204,20.6524,20.6124,20.6524,153600.0
2014-04-21 10:15:00,25.82,25.84,25.81,25.82,119400.0,20.6524,20.6684,20.6444,20.6524,119400.0
2014-04-21 10:20:00,25.82,25.85,25.81,25.83,134400.0,20.6524,20.6764,20.6444,20.6604,134400.0
2014-04-21 10:25:00,25.83,25.84,25.83,25.84,120000.0,20.6604,20.6684,20.6604,20.6684,120000.0
2014-04-21 10:30:00,25.84,25.87,25.84,25.86,140400.0,20.6684,20.6924,20.6684,20.6844,140400.0
2014-04-21 10:35:00,25.86,25.91,25.86,25.9,249600.0,20.6844,20.7244,20.6844,20.7164,249600.0
2014-04-21 10:40:00,25.89,25.9,25.87,25.87,162000.0,20.7084,20.7164,20.6924,20.6924,162000.0
2014-04-21 10:45:00,25.88,25.89,25.86,25.87,117600.0,20.7004,20.7084,20.6844,20.6924,117600.0
2014-04-21 10:50:00,25.88,25.88,25.83,25.87,384600.0,20.7004,20.7004,20.6604,20.6924,384600.0
2014-04-21 10:55:00,25.87,25.87,25.85,25.85,179700.0,20.6924,20.6924,20.6764,20.6764,179700.0
2014-04-21 11:00:00,25.86,25.87,25.85,25.87,120600.0,20.6844,20.6924,20.6764,20.6924,120600.0
2014-04-21 11:05:00,25.86,25.88,25.86,25.86,109200.0,20.6844,20.7004,20.6844,20.6844,109200.0
2014-04-21 11:10:00,25.87,25.89,25.85,25.88,159000.0,20.6924,20.7084,20.6764,20.7004,159000.0
2014-04-21 11:15:00,25.87,25.89,25.86,25.86,88800.0,20.6924,20.7084,20.6844,20.6844,88800.0
2014-04-21 11:20:00,25.86,25.87,25.85,25.86,96900.0,20.6844,20.6924,20.6764,20.6844,96900.0
2014-04-21 11:25:00,25.85,25.86,25.85,25.86,65700.0,20.6764,20.6844,20.6764,20.6844,65700.0
2014-04-21 11:30:00,25.85,25.87,25.85,25.86,83400.0,20.6764,20.6924,20.6764,20.6844,83400.0
2014-04-21 11:35:00,25.86,25.86,25.84,25.84,51000.0,20.6844,20.6844,20.6684,20.6684,51000.0
2014-04-21 11:40:00,25.84,25.85,25.83,25.84,61200.0,20.6684,20.6764,20.6604,20.6684,61200.0
2014-04-21 11:45:00,25.84,25.84,25.83,25.83,92700.0,20.6684,20.6684,20.6604,20.6604,92700.0
2014-04-21 11:50:00,25.84,25.85,25.84,25.84,60000.0,20.6684,20.6764,20.6684,20.6684,60000.0
2014-04-21 11:55:00,25.84,25.85,25.84,25.85,66000.0,20.6684,20.6764,20.6684,20.6764,66000.0
2014-04-21 12:00:00,25.85,25.86,25.85,25.86,42600.0,20.6764,20.6844,20.6764,20.6844,42600.0
2014-04-21 12:05:00,25.86,25.86,25.85,25.85,36300.0,20.6844,20.6844,20.6764,20.6764,36300.0
2014-04-21 12:10:00,25.85,25.86,25.85,25.86,57600.0,20.6764,20.6844,20.6764,20.6844,57600.0
2014-04-21 12:15:00,25.85,25.87,25.85,25.86,38100.0,20.6764,20.6924,20.6764,20.6844,38100.0
2014-04-21 12:20:00,25.86,25.86,25.85,25.85,40500.0,20.6844,20.6844,20.6764,20.6764,40500.0
2014-04-21 12:25:00,25.85,25.86,25.85,25.85,39000.0,20.6764,20.6844,20.6764,20.6764,39000.0
2014-04-21 12:30:00,25.85,25.85,25.84,25.85,27900.0,20.6764,20.6764,20.6684,20.6764,27900.0
2014-04-21 12:35:00,25.85,25.85,25.84,25.84,24600.0,20.6764,20.6764,20.6684,20.6684,24600.0
2014-04-21 12:40:00,25.84,25.85,25.84,25.84,33300.0,20.6684,20.6764,20.6684,20.6684,33300.0
2014-04-21 12:45:00,25.84,25.86,25.84,25.85,80400.0,20.6684,20.6844,20.6684,20.6764,80400.0
2014-04-21 12:50:00,25.86,25.88,25.85,25.87,31500.0,20.6844,20.7004,20.6764,20.6924,31500.0
2014-04-21 12:55:00,25.87,25.88,25.86,25.86,54300.0,20.6924,20.7004,20.6844,20.6844,54300.0
2014-04-21 13:00:00,25.86,25.87,25.85,25.85,157800.0,20.6844,20.6924,20.6764,20.6764,157800.0
2014-04-21 13:05:00,25.85,25.85,25.85,25.85,55200.0,20.6764,20.6764,20.6764,20.6764,55200.0
2014-04-21 13:10:00,25.85,25.85,25.85,25.85,46800.0,20.6764,20.6764,20.6764,20.6764,46800.0
2014-04-21 13:15:00,25.85,25.85,25.85,25.85,36900.0,20.6764,20.6764,20.6764,20.6764,36900.0
2014-04-21 13:20:00,25.85,25.86,25.85,25.86,104700.0,20.6764,20.6844,20.6764,20.6844,104700.0
2014-04-21 13:25:00,25.86,25.86,25.85,25.86,24300.0,20.6844,20.6844,20.6764,20.6844,24300.0
2014-04-21 13:30:00,25.86,25.87,25.85,25.87,42900.0,20.6844,20.6924,20.6764,20.6924,42900.0
2014-04-21 13:35:00,25.87,25.87,25.85,25.85,40800.0,20.6924,20.6924,20.6764,20.6764,40800.0
2014-04-21 13:40:00,25.85,25.85,25.84,25.85,146400.0,20.6764,20.6764,20.6684,20.6764,146400.0
2014-04-21 13:45:00,25.85,25.85,25.83,25.83,116100.0,20.6764,20.6764,20.6604,20.6604,116100.0
2014-04-21 13:50:00,25.83,25.84,25.83,25.84,224700.0,20.6604,20.6684,20.6604,20.6684,224700.0
2014-04-21 13:55:00,25.84,25.85,25.83,25.84,60600.0,20.6684,20.6764,20.6604,20.6684,60600.0
2014-04-21 14:00:00,25.84,25.85,25.84,25.84,93600.0,20.6684,20.6764,20.6684,20.6684,93600.0
2014-04-21 14:05:00,25.84,25.85,25.84,25.85,89400.0,20.6684,20.6764,20.6684,20.6764,89400.0
2014-04-21 14:10:00,25.85,25.85,25.83,25.83,79800.0,20.6764,20.6764,20.6604,20.6604,79800.0
2014-04-21 14:15:00,25.83,25.84,25.83,25.84,81600.0,20.6604,20.6684,20.6604,20.6684,81600.0
2014-04-21 14:20:00,25.84,25.84,25.83,25.84,89700.0,20.6684,20.6684,20.6604,20.6684,89700.0
2014-04-21 14:25:00,25.83,25.84,25.83,25.83,81300.0,20.6604,20.6684,20.6604,20.6604,81300.0
2014-04-21 14:30:00,25.83,25.84,25.83,25.83,96000.0,20.6604,20.6684,20.6604,20.6604,96000.0
2014-04-21 14:35:00,25.83,25.84,25.83,25.84,54300.0,20.6604,20.6684,20.6604,20.6684,54300.0
2014-04-21 14:40:00,25.84,25.85,25.83,25.85,216600.0,20.6684,20.6764,20.6604,20.6764,216600.0
2014-04-21 14:45:00,25.84,25.85,25.83,25.85,158400.0,20.6684,20.6764,20.6604,20.6764,158400.0
2014-04-21 14:50:00,25.85,25.86,25.84,25.85,98700.0,20.6764,20.6844,20.6684,20.6764,98700.0
2014-04-21 14:55:00,25.85,25.88,25.85,25.88,112200.0,20.6764,20.7004,20.6764,20.7004,112200.0
2014-04-21 15:00:00,25.88,25.88,25.87,25.88,85500.0,20.7004,20.7004,20.6924,20.7004,85500.0
2014-04-21 15:05:00,25.88,25.88,25.85,25.85,87000.0,20.7004,20.7004,20.6764,20.6764,87000.0
2014-04-21 15:10:00,25.85,25.86,25.85,25.86,59700.0,20.6764,20.6844,20.6764,20.6844,59700.0
2014-04-21 15:15:00,25.86,25.86,25.85,25.85,54300.0,20.6844,20.6844,20.6764,20.6764,54300.0
2014-04-21 15:20:00,25.85,25.86,25.85,25.86,88500.0,20.6764,20.6844,20.6764,20.6844,88500.0
2014-04-21 15:25:00,25.86,25.87,25.85,25.86,84300.0,20.6844,20.6924,20.6764,20.6844,84300.0
2014-04-21 15:30:00,25.86,25.87,25.86,25.86,82500.0,20.6844,20.6924,20.6844,20.6844,82500.0
2014-04-21 15:35:00,25.86,25.87,25.86,25.87,171900.0,20.6844,20.6924,20.6844,20.6924,171900.0
2014-04-21 15:40:00,25.87,25.87,25.86,25.86,213900.0,20.6924,20.6924,20.6844,20.6844,213900.0
2014-04-21 15:45:00,25.87,25.87,25.85,25.85,335400.0,20.6924,20.6924,20.6764,20.6764,335400.0
2014-04-21 15:50:00,25.85,25.87,25.85,25.86,1653300.0,20.6764,20.6924,20.6764,20.6844,1653300.0
2014-04-21 15:55:00,25.86,25.88,25.86,25.86,751800.0,20.6844,20.7004,20.6844,20.6844,751800.0
2014-04-22 09:30:00,25.84,25.87,25.8,25.85,307500.0,20.6684,20.6924,20.6364,20.6764,307500.0
2014-04-22 09:35:00,25.83,25.84,25.8,25.83,327300.0,20.6604,20.6684,20.6364,20.6604,327300.0
2014-04-22 09:40:00,25.84,25.86,25.8,25.81,181800.0,20.6684,20.6844,20.6364,20.6444,181800.0
2014-04-22 09:45:00,25.81,25.86,25.81,25.85,160800.0,20.6444,20.6844,20.6444,20.6764,160800.0
2014-04-22 09:50:00,25.85,25.86,25.85,25.86,123600.0,20.6764,20.6844,20.6764,20.6844,123600.0
2014-04-22 09:55:00,25.86,25.89,25.86,25.88,637800.0,20.6844,20.7084,20.6844,20.7004,637800.0
2014-04-22 10:00:00,25.88,25.89,25.84,25.84,1574700.0,20.7004,20.7084,20.6684,20.6684,1574700.0
2014-04-22 10:05:00,25.84,25.86,25.82,25.85,256800.0,20.6684,20.6844,20.6524,20.6764,256800.0
2014-04-22 10:10:00,25.85,25.88,25.85,25.87,134700.0,20.6764,20.7004,20.6764,20.6924,134700.0
2014-04-22 10:15:00,25.86,25.87,25.85,25.86,314400.0,20.6844,20.6924,20.6764,20.6844,314400.0
2014-04-22 10:20:00,25.86,25.87,25.84,25.85,166500.0,20.6844,20.6924,20.6684,20.6764,166500.0
2014-04-22 10:25:00,25.85,25.86,25.85,25.86,401100.0,20.6764,20.6844,20.6764,20.6844,401100.0
2014-04-22 10:30:00,25.86,25.86,25.84,25.85,104400.0,20.6844,20.6844,20.6684,20.6764,104400.0
2014-04-22 10:35:00,25.85,25.87,25.84,25.87,166800.0,20.6764,20.6924,20.6684,20.6924,166800.0
2014-04-22 10:40:00,25.87,25.87,25.85,25.86,104400.0,20.6924,20.6924,20.6764,20.6844,104400.0
2014-04-22 10:45:00,25.86,25.88,25.86,25.86,101700.0,20.6844,20.7004,20.6844,20.6844,101700.0
2014-04-22 10:50:00,25.86,25.87,25.85,25.86,197700.0,20.6844,20.6924,20.6764,20.6844,197700.0
2014-04-22 10:55:00,25.86,25.88,25.86,25.87,213300.0,20.6844,20.7004,20.6844,20.6924,213300.0
2014-04-22 11:00:00,25.87,25.89,25.87,25.88,110400.0,20.6924,20.7084,20.6924,20.7004,110400.0
2014-04-22 11:05:00,25.88,25.89,25.86,25.87,221400.0,20.7004,20.7084,20.6844,20.6924,221400.0
2014-04-22 11:10:00,25.87,25.88,25.83,25.83,618300.0,20.6924,20.7004,20.6604,20.6604,618300.0
2014-04-22 11:15:00,25.83,25.85,25.83,25.84,203700.0,20.6604,20.6764,20.6604,20.6684,203700.0
2014-04-22 11:20:00,25.84,25.87,25.84,25.85,150900.0,20.6684,20.6924,20.6684,20.6764,150900.0
2014-04-22 11:25:00,25.84,25.87,25.84,25.87,86700.0,20.6684,20.6924,20.6684,20.6924,86700.0
2014-04-22 11:30:00,25.87,25.87,25.86,25.86,96900.0,20.6924,20.6924,20.6844,20.6844,96900.0
2014-04-22 11:35:00,25.86,25.93,25.86,25.93,356100.0,20.6844,20.7404,20.6844,20.7404,356100.0
2014-04-22 11:40:00,25.93,25.93,25.9,25.92,182100.0,20.7404,20.7404,20.7164,20.7324,182100.0
2014-04-22 11:45:00,25.92,25.94,25.92,25.92,346200.0,20.7324,20.7484,20.7324,20.7324,346200.0
2014-04-22 11:50:00,25.92,25.93,25.91,25.92,118200.0,20.7324,20.7404,20.7244,20.7324,118200.0
2014-04-22 11:55:00,25.92,25.93,25.91,25.93,123900.0,20.7324,20.7404,20.7244,20.7404,123900.0
2014-04-22 12:00:00,25.93,25.94,25.92,25.92,100800.0,20.7404,20.7484,20.7324,20.7324,100800.0
2014-04-22 12:05:00,25.92,25.92,25.89,25.9,105900.0,20.7324,20.7324,20.7084,20.7164,105900.0
2014-04-22 12:10:00,25.9,25.92,25.9,25.9,107700.0,20.7164,20.7324,20.7164,20.7164,107700.0
2014-04-22 12:15:00,25.9,25.93,25.9,25.93,48900.0,20.7164,20.7404,20.7164,20.7404,48900.0
2014-04-22 12:20:00,25.93,25.93,25.91,25.92,57000.0,20.7404,20.7404,20.7244,20.7324,57000.0
2014-04-22 12:25:00,25.92,25.92,25.9,25.9,55200.0,20.7324,20.7324,20.7164,20.7164,55200.0
2014-04-22 12:30:00,25.9,25.91,25.9,25.9,63600.0,20.7164,20.7244,20.7164,20.7164,63600.0
2014-04-22 12:35:00,25.9,25.91,25.88,25.9,71700.0,20.7164,20.7244,20.7004,20.7164,71700.0
2014-04-22 12:40:00,25.89,25.91,25.89,25.9,114900.0,20.7084,20.7244,20.7084,20.7164,114900.0
2014-04-22 12:45:00,25.9,25.9,25.89,25.9,693000.0,20.7164,20.7164,20.7084,20.7164,693000.0
2014-04-22 12:50:00,25.9,25.9,25.89,25.89,294000.0,20.7164,20.7164,20.7084,20.7084,294000.0
2014-04-22 12:55:00,25.9,25.92,25.89,25.91,77100.0,20.7164,20.7324,20.7084,20.7244,77100.0
2014-04-22 13:00:00,25.91,25.91,25.9,25.9,114600.0,20.7244,20.7244,20.7164,20.7164,114600.0
2014-04-22 13:05:00,25.89,25.92,25.89,25.91,70800.0,20.7084,20.7324,20.7084,20.7244,70800.0
2014-04-22 13:10:00,25.92,25.92,25.89,25.89,475200.0,20.7324,20.7324,20.7084,20.7084,475200.0
2014-04-22 13:15:00,25.9,25.9,25.86,25.87,235200.0,20.7164,20.7164,20.6844,20.6924,235200.0
2014-04-22 13:20:00,25.88,25.9,25.87,25.88,222000.0,20.7004,20.7164,20.6924,20.7004,222000.0
2014-04-22 13:25:00,25.88,25.91,25.88,25.89,171600.0,20.7004,20.7244,20.7004,20.7084,171600.0
2014-04-22 13:30:00,25.89,25.9,25.89,25.89,72900.0,20.7084,20.7164,20.7084,20.7084,72900.0
2014-04-22 13:35:00,25.9,25.91,25.88,25.9,311100.0,20.7164,20.7244,20.7004,20.7164,311100.0
2014-04-22 13:40:00,25.89,25.91,25.89,25.91,66300.0,20.7084,20.7244,20.7084,20.7244,66300.0
2014-04-22 13:45:00,25.91,25.91,25.89,25.89,126900.0,20.7244,20.7244,20.7084,20.7084,126900.0
2014-04-22 13:50:00,25.89,25.9,25.89,25.89,54300.0,20.7084,20.7164,20.7084,20.7084,54300.0
2014-04-22 13:55:00,25.89,25.89,25.87,25.89,156300.0,20.7084,20.7084,20.6924,20.7084,156300.0
2014-04-22 14:00:00,25.89,25.89,25.87,25.87,507000.0,20.7084,20.7084,20.6924,20.6924,507000.0
2014-04-22 14:05:00,25.87,25.9,25.86,25.9,164400.0,20.6924,20.7164,20.6844,20.7164,164400.0
2014-04-22 14:10:00,25.9,25.9,25.89,25.89,186000.0,20.7164,20.7164,20.7084,20.7084,186000.0
2014-04-22 14:15:00,25.89,25.9,25.88,25.89,64200.0,20.7084,20.7164,20.7004,20.7084,64200.0
2014-04-22 14:20:00,25.88,25.91,25.88,25.91,100200.0,20.7004,20.7244,20.7004,20.7244,100200.0
2014-04-22 14:25:00,25.91,25.92,25.9,25.91,98100.0,20.7244,20.7324,20.7164,20.7244,98100.0
2014-04-22 14:30:00,25.91,25.92,25.9,25.91,112500.0,20.7244,20.7324,20.7164,20.7244,112500.0
2014-04-22 14:35:00,25.91,25.92,25.91,25.91,75600.0,20.7244,20.7324,20.7244,20.7244,75600.0
2014-04-22 14:40:00,25.91,25.93,25.91,25.92,78600.0,20.7244,20.7404,20.7244,20.7324,78600.0
2014-04-22 14:45:00,25.92,25.92,25.89,25.89,178200.0,20.7324,20.7324,20.7084,20.7084,178200.0
2014-04-22 14:50:00,25.89,25.89,25.87,25.88,103500.0,20.7084,20.7084,20.6924,20.7004,103500.0
2014-04-22 14:55:00,25.88,25.88,25.86,25.86,137700.0,20.7004,20.7004,20.6844,20.6844,137700.0
2014-04-22 15:00:00,25.86,25.88,25.86,25.88,204300.0,20.6844,20.7004,20.6844,20.7004,204300.0
2014-04-22 15:05:00,25.87,25.88,25.87,25.88,69900.0,20.6924,20.7004,20.6924,20.7004,69900.0
2014-04-22 15:10:00,25.88,25.89,25.87,25.88,174900.0,20.7004,20.7084,20.6924,20.7004,174900.0
2014-04-22 15:15:00,25.87,25.88,25.86,25.87,81000.0,20.6924,20.7004,20.6844,20.6924,81000.0
2014-04-22 15:20:00,25.87,25.88,25.87,25.88,102600.0,20.6924,20.7004,20.6924,20.7004,102600.0
2014-04-22 15:25:00,25.88,25.88,25.86,25.86,145200.0,20.7004,20.7004,20.6844,20.6844,145200.0
2014-04-22 15:30:00,25.87,25.89,25.86,25.87,216300.0,20.6924,20.7084,20.6844,20.6924,216300.0
2014-04-22 15:35:00,25.87,25.88,25.87,25.87,117000.0,20.6924,20.7004,20.6924,20.6924,117000.0
2014-04-22 15:40:00,25.87,25.88,25.86,25.88,176700.0,20.6924,20.7004,20.6844,20.7004,176700.0
2014-04-22 15:45:00,25.87,25.89,25.86,25.86,414900.0,20.6924,20.7084,20.6844,20.6844,414900.0
2014-04-22 15:50:00,25.86,25.87,25.86,25.86,749700.0,20.6844,20.6924,20.6844,20.6844,749700.0
2014-04-22 15:55:00,25.86,25.87,25.85,25.86,732900.0,20.6844,20.6924,20.6764,20.6844,732900.0
2014-04-23 09:30:00,25.94,25.97,25.86,25.94,423600.0,20.7484,20.7724,20.6844,20.7484,423600.0
2014-04-23 09:35:00,25.93,26.01,25.91,26.0,203700.0,20.7404,20.8044,20.7244,20.7964,203700.0
2014-04-23 09:40:00,26.01,26.03,25.97,25.98,105300.0,20.8044,20.8204,20.7724,20.7804,105300.0
2014-04-23 09:45:00,25.98,25.98,25.95,25.95,54300.0,20.7804,20.7804,20.7564,20.7564,54300.0
2014-04-23 09:50:00,25.95,25.97,25.94,25.96,86400.0,20.7564,20.7724,20.7484,20.7644,86400.0
2014-04-23 09:55:00,25.95,25.95,25.92,25.92,82500.0,20.7564,20.7564,20.7324,20.7324,82500.0
2014-04-23 10:00:00,25.92,25.98,25.9,25.97,174600.0,20.7324,20.7804,20.7164,20.7724,174600.0
2014-04-23 10:05:00,25.97,26.03,25.97,26.02,127800.0,20.7724,20.8204,20.7724,20.8124,127800.0
2014-04-23 10:10:00,26.01,26.07,25.99,26.02,411000.0,20.8044,20.8524,20.7884,20.8124,411000.0
2014-04-23 10:15:00,26.02,26.03,26.0,26.02,134100.0,20.8124,20.8204,20.7964,20.8124,134100.0
2014-04-23 10:20:00,26.02,26.03,26.01,26.02,86700.0,20.8124,20.8204,20.8044,20.8124,86700.0
2014-04-23 10:25:00,26.02,26.03,26.0,26.03,402300.0,20.8124,20.8204,20.7964,20.8204,402300.0
2014-04-23 10:30:00,26.03,26.09,26.03,26.09,453300.0,20.8204,20.8684,20.8204,20.8684,453300.0
2014-04-23 10:35:00,26.09,26.09,26.04,26.05,216900.0,20.8684,20.8684,20.8284,20.8364,216900.0
2014-04-23 10:40:00,26.05,26.05,26.01,26.05,188400.0,20.8364,20.8364,20.8044,20.8364,188400.0
2014-04-23 10:45:00,26.05,26.05,26.03,26.03,139800.0,20.8364,20.8364,20.8204,20.8204,139800.0
2014-04-23 10:50:00,26.04,26.04,26.0,26.01,167700.0,20.8284,20.8284,20.7964,20.8044,167700.0
2014-04-23 10:55:00,26.01,26.02,25.99,26.01,400800.0,20.8044,20.8124,20.7884,20.8044,400800.0
2014-04-23 11:00:00,26.01,26.03,25.99,26.03,122100.0,20.8044,20.8204,20.7884,20.8204,122100.0
2014-04-23 11:05:00,26.03,26.03,26.0,26.01,68400.0,20.8204,20.8204,20.7964,20.8044,68400.0
2014-04-23 11:10:00,26.01,26.02,25.99,26.0,61200.0,20.8044,20.8124,20.7884,20.7964,61200.0
2014-04-23 11:15:00,26.0,26.01,25.99,26.01,113100.0,20.7964,20.8044,20.7884,20.8044,113100.0
2014-04-23 11:20:00,26.01,26.01,25.98,26.0,60300.0,20.8044,20.8044,20.7804,20.7964,60300.0
2014-04-23 11:25:00,26.0,26.02,26.0,26.01,89400.0,20.7964,20.8124,20.7964,20.8044,89400.0
2014-04-23 11:30:00,26.01,26.03,26.01,26.03,74400.0,20.8044,20.8204,20.8044,20.8204,74400.0
2014-04-23 11:35:00,26.02,26.03,26.0,26.01,66900.0,20.8124,20.8204,20.7964,20.8044,66900.0
2014-04-23 11:40:00,26.01,26.02,26.0,26.01,59700.0,20.8044,20.8124,20.7964,20.8044,59700.0
2014-04-23 11:45:00,26.01,26.01,26.0,26.01,53100.0,20.8044,20.8044,20.7964,20.8044,53100.0
2014-04-23 11:50:00,26.01,26.02,26.01,26.02,44100.0,20.8044,20.8124,20.8044,20.8124,44100.0
2014-04-23 11:55:00,26.02,26.03,26.02,26.02,97800.0,20.8124,20.8204,20.8124,20.8124,97800.0
2014-04-23 12:00:00,26.03,26.03,26.02,26.03,72000.0,20.8204,20.8204,20.8124,20.8204,72000.0
2014-04-23 12:05:00,26.03,26.03,26.02,26.03,38700.0,20.8204,20.8204,20.8124,20.8204,38700.0
2014-04-23 12:10:00,26.02,26.03,26.02,26.02,73800.0,20.8124,20.8204,20.8124,20.8124,73800.0
2014-04-23 12:15:00,26.02,26.05,26.02,26.04,157200.0,20.8124,20.8364,20.8124,20.8284,157200.0
2014-04-23 12:20:00,26.05,26.05,26.03,26.03,109500.0,20.8364,20.8364,20.8204,20.8204,109500.0
2014-04-23 12:25:00,26.03,26.04,26.02,26.04,67800.0,20.8204,20.8284,20.8124,20.8284,67800.0
2014-04-23 12:30:00,26.04,26.05,26.03,26.04,59400.0,20.8284,20.8364,20.8204,20.8284,59400.0
2014-04-23 12:35:00,26.04,26.04,26.03,26.04,137700.0,20.8284,20.8284,20.8204,20.8284,137700.0
2014-04-23 12:40:00,26.04,26.05,26.04,26.05,65400.0,20.8284,20.8364,20.8284,20.8364,65400.0
2014-04-23 12:45:00,26.05,26.07,26.05,26.06,146100.0,20.8364,20.8524,20.8364,20.8444,146100.0
2014-04-23 12:50:00,26.06,26.06,26.06,26.06,75300.0,20.8444,20.8444,20.8444,20.8444,75300.0
2014-04-23 12:55:00,26.06,26.06,26.06,26.06,77100.0,20.8444,20.8444,20.8444,20.8444,77100.0
2014-04-23 13:00:00,26.06,26.07,26.06,26.06,87000.0,20.8444,20.8524,20.8444,20.8444,87000.0
2014-04-23 13:05:00,26.06,26.06,26.06,26.06,109800.0,20.8444,20.8444,20.8444,20.8444,109800.0
2014-04-23 13:10:00,26.06,26.06,26.04,26.04,107400.0,20.8444,20.8444,20.8284,20.8284,107400.0
2014-04-23 13:15:00,26.04,26.06,26.03,26.06,254100.0,20.8284,20.8444,20.8204,20.8444,254100.0
2014-04-23 13:20:00,26.05,26.06,26.05,26.06,136500.0,20.8364,20.8444,20.8364,20.8444,136500.0
2014-04-23 13:25:00,26.05,26.07,26.05,26.07,36900.0,20.8364,20.8524,20.8364,20.8524,36900.0
2014-04-23 13:30:00,26.06,26.07,26.05,26.05,163200.0,20.8444,20.8524,20.8364,20.8364,163200.0
2014-04-23 13:35:00,26.06,26.06,26.04,26.05,119700.0,20.8444,20.8444,20.8284,20.8364,119700.0
2014-04-23 13:40:00,26.05,26.05,26.04,26.04,126600.0,20.8364,20.8364,20.8284,20.8284,126600.0
2014-04-23 13:45:00,26.04,26.05,26.04,26.04,153600.0,20.8284,20.8364,20.8284,20.8284,153600.0
2014-04-23 13:50:00,26.04,26.05,26.03,26.03,280200.0,20.8284,20.8364,20.8204,20.8204,280200.0
2014-04-23 13:55:00,26.03,26.05,26.03,26.05,85800.0,20.8204,20.8364,20.8204,20.8364,85800.0
2014-04-23 14:00:00,26.05,26.05,26.03,26.04,159600.0,20.8364,20.8364,20.8204,20.8284,159600.0
2014-04-23 14:05:00,26.04,26.05,26.03,26.05,259200.0,20.8284,20.8364,20.8204,20.8364,259200.0
2014-04-23 14:10:00,26.05,26.05,26.03,26.03,87000.0,20.8364,20.8364,20.8204,20.8204,87000.0
2014-04-23 14:15:00,26.03,26.04,26.03,26.04,186300.0,20.8204,20.8284,20.8204,20.8284,186300.0
2014-04-23 14:20:00,26.04,26.04,26.03,26.03,131400.0,20.8284,20.8284,20.8204,20.8204,131400.0
2014-04-23 14:25:00,26.04,26.04,26.03,26.03,400200.0,20.8284,20.8284,20.8204,20.8204,400200.0
2014-04-23 14:30:00,26.03,26.05,26.03,26.04,198000.0,20.8204,20.8364,20.8204,20.8284,198000.0
2014-04-23 14:35:00,26.04,26.04,26.01,26.01,185100.0,20.8284,20.8284,20.8044,20.8044,185100.0
2014-04-23 14:40:00,26.01,26.02,26.0,26.01,127800.0,20.8044,20.8124,20.7964,20.8044,127800.0
2014-04-23 14:45:00,26.01,26.02,26.01,26.02,94500.0,20.8044,20.8124,20.8044,20.8124,94500.0
2014-04-23 14:50:00,26.02,26.03,26.02,26.03,100200.0,20.8124,20.8204,20.8124,20.8204,100200.0
2014-04-23 14:55:00,26.03,26.03,26.03,26.03,84000.0,20.8204,20.8204,20.8204,20.8204,84000.0
2014-04-23 15:00:00,26.03,26.03,26.0,26.01,238200.0,20.8204,20.8204,20.7964,20.8044,238200.0
2014-04-23 15:05:00,26.01,26.02,26.0,26.02,148200.0,20.8044,20.8124,20.7964,20.8124,148200.0
2014-04-23 15:10:00,26.02,26.02,26.01,26.01,121800.0,20.8124,20.8124,20.8044,20.8044,121800.0
2014-04-23 15:15:00,26.01,26.03,26.01,26.03,412800.0,20.8044,20.8204,20.8044,20.8204,412800.0
2014-04-23 15:20:00,26.03,26.03,26.01,26.02,173400.0,20.8204,20.8204,20.8044,20.8124,173400.0
2014-04-23 15:25:00,26.02,26.02,25.99,25.99,146100.0,20.8124,20.8124,20.7884,20.7884,146100.0
2014-04-23 15:30:00,26.0,26.01,26.0,26.0,659700.0,20.7964,20.8044,20.7964,20.7964,659700.0
2014-04-23 15:35:00,26.0,26.03,26.0,26.02,243000.0,20.7964,20.8204,20.7964,20.8124,243000.0
2014-04-23 15:40:00,26.03,26.04,26.02,26.04,302100.0,20.8204,20.8284,20.8124,20.8284,302100.0
2014-04-23 15:45:00,26.04,26.04,26.02,26.03,694800.0,20.8284,20.8284,20.8124,20.8204,694800.0
2014-04-23 15:50:00,26.03,26.03,26.0,26.0,669900.0,20.8204,20.8204,20.7964,20.7964,669900.0
2014-04-23 15:55:00,26.0,26.04,26.0,26.02,1616700.0,20.7964,20.8284,20.7964,20.8124,1616700.0
2014-04-24 09:30:00,26.06,26.07,25.91,25.97,531000.0,20.8444,20.8524,20.7244,20.7724,531000.0
2014-04-24 09:35:00,25.97,26.03,25.97,26.03,439200.0,20.7724,20.8204,20.7724,20.8204,439200.0
2014-04-24 09:40:00,26.02,26.03,25.96,25.97,241800.0,20.8124,20.8204,20.7644,20.7724,241800.0
2014-04-24 09:45:00,25.97,25.99,25.92,25.95,351900.0,20.7724,20.7884,20.7324,20.7564,351900.0
2014-04-24 09:50:00,25.95,25.99,25.94,25.96,126000.0,20.7564,20.7884,20.7484,20.7644,126000.0
2014-04-24 09:55:00,25.96,25.98,25.92,25.93,212400.0,20.7644,20.7804,20.7324,20.7404,212400.0
2014-04-24 10:00:00,25.93,25.95,25.9,25.94,324300.0,20.7404,20.7564,20.7164,20.7484,324300.0
2014-04-24 10:05:00,25.94,25.97,25.94,25.95,126300.0,20.7484,20.7724,20.7484,20.7564,126300.0
2014-04-24 10:10:00,25.95,26.0,25.95,25.98,90300.0,20.7564,20.7964,20.7564,20.7804,90300.0
2014-04-24 10:15:00,25.98,25.99,25.93,25.96,118800.0,20.7804,20.7884,20.7404,20.7644,118800.0
2014-04-24 10:20:00,25.96,25.98,25.94,25.94,123900.0,20.7644,20.7804,20.7484,20.7484,123900.0
2014-04-24 10:25:00,25.94,25.99,25.94,25.99,183600.0,20.7484,20.7884,20.7484,20.7884,183600.0
2014-04-24 10:30:00,25.99,25.99,25.96,25.98,100800.0,20.7884,20.7884,20.7644,20.7804,100800.0
2014-04-24 10:35:00,25.98,26.01,25.98,26.01,94200.0,20.7804,20.8044,20.7804,20.8044,94200.0
2014-04-24 10:40:00,26.01,26.03,25.99,25.99,110100.0,20.8044,20.8204,20.7884,20.7884,110100.0
2014-04-24 10:45:00,25.99,26.01,25.98,25.99,112500.0,20.7884,20.8044,20.7804,20.7884,112500.0
2014-04-24 10:50:00,25.99,26.01,25.98,26.01,82500.0,20.7884,20.8044,20.7804,20.8044,82500.0
2014-04-24 10:55:00,26.0,26.0,25.98,25.98,61800.0,20.7964,20.7964,20.7804,20.7804,61800.0
2014-04-24 11:00:00,25.98,26.0,25.98,26.0,118200.0,20.7804,20.7964,20.7804,20.7964,118200.0
2014-04-24 11:05:00,26.0,26.02,25.99,26.01,65700.0,20.7964,20.8124,20.7884,20.8044,65700.0
2014-04-24 11:10:00,26.0,26.02,26.0,26.01,189300.0,20.7964,20.8124,20.7964,20.8044,189300.0
2014-04-24 11:15:00,26.01,26.04,26.01,26.04,150900.0,20.8044,20.8284,20.8044,20.8284,150900.0
2014-04-24 11:20:00,26.04,26.05,26.02,26.02,45000.0,20.8284,20.8364,20.8124,20.8124,45000.0
2014-04-24 11:25:00,26.02,26.03,26.02,26.03,54300.0,20.8124,20.8204,20.8124,20.8204,54300.0
2014-04-24 11:30:00,26.04,26.05,26.03,26.05,110700.0,20.8284,20.8364,20.8204,20.8364,110700.0
2014-04-24 11:35:00,26.05,26.1,26.05,26.1,181200.0,20.8364,20.8764,20.8364,20.8764,181200.0
2014-04-24 11:40:00,26.1,26.11,26.09,26.09,162900.0,20.8764,20.8844,20.8684,20.8684,162900.0
2014-04-24 11:45:00,26.09,26.1,26.08,26.09,67200.0,20.8684,20.8764,20.8604,20.8684,67200.0
2014-04-24 11:50:00,26.08,26.09,26.07,26.08,82800.0,20.8604,20.8684,20.8524,20.8604,82800.0
2014-04-24 11:55:00,26.08,26.08,26.06,26.08,77100.0,20.8604,20.8604,20.8444,20.8604,77100.0
2014-04-24 12:00:00,26.08,26.08,26.06,26.06,81000.0,20.8604,20.8604,20.8444,20.8444,81000.0
2014-04-24 12:05:00,26.06,26.08,26.06,26.08,53100.0,20.8444,20.8604,20.8444,20.8604,53100.0
2014-04-24 12:10:00,26.08,26.08,26.06,26.07,86400.0,20.8604,20.8604,20.8444,20.8524,86400.0
2014-04-24 12:15:00,26.06,26.08,26.05,26.08,53400.0,20.8444,20.8604,20.8364,20.8604,53400.0
2014-04-24 12:20:00,26.07,26.09,26.07,26.08,45600.0,20.8524,20.8684,20.8524,20.8604,45600.0
2014-04-24 12:25:00,26.08,26.09,26.06,26.06,94500.0,20.8604,20.8684,20.8444,20.8444,94500.0
2014-04-24 12:30:00,26.06,26.08,26.06,26.08,50700.0,20.8444,20.8604,20.8444,20.8604,50700.0
2014-04-24 12:35:00,26.07,26.08,26.07,26.08,61500.0,20.8524,20.8604,20.8524,20.8604,61500.0
2014-04-24 12:40:00,26.08,26.09,26.07,26.08,75900.0,20.8604,20.8684,20.8524,20.8604,75900.0
2014-04-24 12:45:00,26.09,26.09,26.07,26.07,69600.0,20.8684,20.8684,20.8524,20.8524,69600.0
2014-04-24 12:50:00,26.07,26.08,26.07,26.08,47100.0,20.8524,20.8604,20.8524,20.8604,47100.0
2014-04-24 12:55:00,26.08,26.09,26.08,26.08,43200.0,20.8604,20.8684,20.8604,20.8604,43200.0
2014-04-24 13:00:00,26.09,26.1,26.08,26.09,90300.0,20.8684,20.8764,20.8604,20.8684,90300.0
2014-04-24 13:05:00,26.09,26.09,26.08,26.09,176700.0,20.8684,20.8684,20.8604,20.8684,176700.0
2014-04-24 13:10:00,26.09,26.1,26.09,26.09,51600.0,20.8684,20.8764,20.8684,20.8684,51600.0
2014-04-24 13:15:00,26.09,26.09,26.09,26.09,24300.0,20.8684,20.8684,20.8684,20.8684,24300.0
2014-04-24 13:20:00,26.09,26.11,26.09,26.1,210600.0,20.8684,20.8844,20.8684,20.8764,210600.0
2014-04-24 13:25:00,26.1,26.1,26.09,26.1,117000.0,20.8764,20.8764,20.8684,20.8764,117000.0
2014-04-24 13:30:00,26.1,26.1,26.09,26.09,81000.0,20.8764,20.8764,20.8684,20.8684,81000.0
2014-04-24 13:35:00,26.09,26.1,26.05,26.06,255600.0,20.8684,20.8764,20.8364,20.8444,255600.0
2014-04-24 13:40:00,26.06,26.06,26.04,26.04,120000.0,20.8444,20.8444,20.8284,20.8284,120000.0
2014-04-24 13:45:00,26.04,26.05,26.03,26.04,165600.0,20.8284,20.8364,20.8204,20.8284,165600.0
2014-04-24 13:50:00,26.04,26.06,26.04,26.06,106500.0,20.8284,20.8444,20.8284,20.8444,106500.0
2014-04-24 13:55:00,26.06,26.07,26.05,26.06,133500.0,20.8444,20.8524,20.8364,20.8444,133500.0
2014-04-24 14:00:00,26.06,26.07,26.05,26.06,89400.0,20.8444,20.8524,20.8364,20.8444,89400.0
2014-04-24 14:05:00,26.06,26.07,26.06,26.06,60900.0,20.8444,20.8524,20.8444,20.8444,60900.0
2014-04-24 14:10:00,26.06,26.06,26.05,26.06,54600.0,20.8444,20.8444,20.8364,20.8444,54600.0
2014-04-24 14:15:00,26.06,26.07,26.06,26.07,51300.0,20.8444,20.8524,20.8444,20.8524,51300.0
2014-04-24 14:20:00,26.07,26.08,26.06,26.07,64200.0,20.8524,20.8604,20.8444,20.8524,64200.0
2014-04-24 14:25:00,26.07,26.08,26.07,26.07,49500.0,20.8524,20.8604,20.8524,20.8524,49500.0
2014-04-24 14:30:00,26.07,26.09,26.07,26.09,90900.0,20.8524,20.8684,20.8524,20.8684,90900.0
2014-04-24 14:35:00,26.09,26.11,26.09,26.1,120000.0,20.8684,20.8844,20.8684,20.8764,120000.0
2014-04-24 14:40:00,26.1,26.1,26.07,26.09,125700.0,20.8764,20.8764,20.8524,20.8684,125700.0
2014-04-24 14:45:00,26.09,26.11,26.09,26.11,36600.0,20.8684,20.8844,20.8684,20.8844,36600.0
2014-04-24 14:50:00,26.11,26.11,26.09,26.1,52200.0,20.8844,20.8844,20.8684,20.8764,52200.0
2014-04-24 14:55:00,26.1,26.11,26.1,26.11,53700.0,20.8764,20.8844,20.8764,20.8844,53700.0
2014-04-24 15:00:00,26.11,26.12,26.1,26.12,125700.0,20.8844,20.8924,20.8764,20.8924,125700.0
2014-04-24 15:05:00,26.12,26.13,26.11,26.12,80700.0,20.8924,20.9004,20.8844,20.8924,80700.0
2014-04-24 15:10:00,26.12,26.14,26.12,26.14,72900.0,20.8924,20.9084,20.8924,20.9084,72900.0
2014-04-24 15:15:00,26.14,26.14,26.13,26.13,151500.0,20.9084,20.9084,20.9004,20.9004,151500.0
2014-04-24 15:20:00,26.13,26.15,26.13,26.15,199200.0,20.9004,20.9164,20.9004,20.9164,199200.0
2014-04-24 15:25:00,26.15,26.15,26.14,26.14,104700.0,20.9164,20.9164,20.9084,20.9084,104700.0
2014-04-24 15:30:00,26.14,26.16,26.11,26.12,280200.0,20.9084,20.9244,20.8844,20.8924,280200.0
2014-04-24 15:35:00,26.12,26.13,26.11,26.12,146400.0,20.8924,20.9004,20.8844,20.8924,146400.0
2014-04-24 15:40:00,26.12,26.13,26.12,26.13,171900.0,20.8924,20.9004,20.8924,20.9004,171900.0
2014-04-24 15:45:00,26.13,26.13,26.11,26.12,485400.0,20.9004,20.9004,20.8844,20.8924,485400.0
2014-04-24 15:50:00,26.12,26.14,26.12,26.13,261000.0,20.8924,20.9084,20.8924,20.9004,261000.0
2014-04-24 15:55:00,26.13,26.13,26.09,26.1,1034700.0,20.9004,20.9004,20.8684,20.8764,1034700.0
2014-04-25 09:30:00,26.1,26.11,26.01,26.06,406500.0,20.8764,20.8844,20.8044,20.8444,406500.0
2014-04-25 09:35:00,26.05,26.09,26.03,26.04,105300.0,20.8364,20.8684,20.8204,20.8284,105300.0
2014-04-25 09:40:00,26.04,26.11,26.03,26.1,88800.0,20.8284,20.8844,20.8204,20.8764,88800.0
2014-04-25 09:45:00,26.1,26.12,26.03,26.05,211800.0,20.8764,20.8924,20.8204,20.8364,211800.0
2014-04-25 09:50:00,26.05,26.09,26.05,26.08,72600.0,20.8364,20.8684,20.8364,20.8604,72600.0
2014-04-25 09:55:00,26.08,26.1,26.07,26.09,97500.0,20.8604,20.8764,20.8524,20.8684,97500.0
2014-04-25 10:00:00,26.09,26.18,26.08,26.17,434700.0,20.8684,20.9404,20.8604,20.9324,434700.0
2014-04-25 10:05:00,26.17,26.19,26.16,26.17,319800.0,20.9324,20.9484,20.9244,20.9324,319800.0
2014-04-25 10:10:00,26.17,26.17,26.13,26.14,159600.0,20.9324,20.9324,20.9004,20.9084,159600.0
2014-04-25 10:15:00,26.13,26.15,26.12,26.14,150900.0,20.9004,20.9164,20.8924,20.9084,150900.0
2014-04-25 10:20:00,26.13,26.14,26.12,26.14,174300.0,20.9004,20.9084,20.8924,20.9084,174300.0
2014-04-25 10:25:00,26.13,26.14,26.12,26.14,101400.0,20.9004,20.9084,20.8924,20.9084,101400.0
2014-04-25 10:30:00,26.13,26.14,26.12,26.13,117300.0,20.9004,20.9084,20.8924,20.9004,117300.0
2014-04-25 10:35:00,26.13,26.14,26.13,26.14,84000.0,20.9004,20.9084,20.9004,20.9084,84000.0
2014-04-25 10:40:00,26.14,26.14,26.13,26.13,108300.0,20.9084,20.9084,20.9004,20.9004,108300.0
2014-04-25 10:45:00,26.13,26.13,26.12,26.12,88200.0,20.9004,20.9004,20.8924,20.8924,88200.0
2014-04-25 10:50:00,26.12,26.13,26.1,26.11,120900.0,20.8924,20.9004,20.8764,20.8844,120900.0
2014-04-25 10:55:00,26.11,26.11,26.1,26.11,64200.0,20.8844,20.8844,20.8764,20.8844,64200.0
2014-04-25 11:00:00,26.11,26.12,26.11,26.11,155700.0,20.8844,20.8924,20.8844,20.8844,155700.0
2014-04-25 11:05:00,26.11,26.11,26.09,26.11,251400.0,20.8844,20.8844,20.8684,20.8844,251400.0
2014-04-25 11:10:00,26.11,26.11,26.08,26.1,175800.0,20.8844,20.8844,20.8604,20.8764,175800.0
2014-04-25 11:15:00,26.1,26.11,26.08,26.11,324000.0,20.8764,20.8844,20.8604,20.8844,324000.0
2014-04-25 11:20:00,26.11,26.12,26.1,26.12,83700.0,20.8844,20.8924,20.8764,20.8924,83700.0
2014-04-25 11:25:00,26.12,26.17,26.12,26.15,353400.0,20.8924,20.9324,20.8924,20.9164,353400.0
2014-04-25 11:30:00,26.15,26.16,26.13,26.14,90000.0,20.9164,20.9244,20.9004,20.9084,90000.0
2014-04-25 11:35:00,26.14,26.16,26.14,26.16,34800.0,20.9084,20.9244,20.9084,20.9244,34800.0
2014-04-25 11:40:00,26.16,26.18,26.16,26.18,46800.0,20.9244,20.9404,20.9244,20.9404,46800.0
2014-04-25 11:45:00,26.18,26.2,26.17,26.2,120600.0,20.9404,20.9564,20.9324,20.9564,120600.0
2014-04-25 11:50:00,26.2,26.25,26.2,26.24,177300.0,20.9564,20.9964,20.9564,20.9884,177300.0
2014-04-25 11:55:00,26.24,26.24,26.22,26.23,84600.0,20.9884,20.9884,20.9724,20.9804,84600.0
2014-04-25 12:00:00,26.23,26.24,26.21,26.22,178800.0,20.9804,20.9884,20.9644,20.9724,178800.0
2014-04-25 12:05:00,26.22,26.23,26.22,26.23,136800.0,20.9724,20.9804,20.9724,20.9804,136800.0
2014-04-25 12:10:00,26.23,26.24,26.21,26.21,152700.0,20.9804,20.9884,20.9644,20.9644,152700.0
2014-04-25 12:15:00,26.21,26.22,26.21,26.21,43200.0,20.9644,20.9724,20.9644,20.9644,43200.0
2014-04-25 12:20:00,26.21,26.22,26.21,26.21,31500.0,20.9644,20.9724,20.9644,20.9644,31500.0
2014-04-25 12:25:00,26.22,26.23,26.22,26.22,56100.0,20.9724,20.9804,20.9724,20.9724,56100.0
2014-04-25 12:30:00,26.22,26.22,26.18,26.18,212100.0,20.9724,20.9724,20.9404,20.9404,212100.0
2014-04-25 12:35:00,26.18,26.19,26.15,26.15,156300.0,20.9404,20.9484,20.9164,20.9164,156300.0
2014-04-25 12:40:00,26.15,26.16,26.13,26.13,161100.0,20.9164,20.9244,20.9004,20.9004,161100.0
2014-04-25 12:45:00,26.13,26.15,26.13,26.14,154200.0,20.9004,20.9164,20.9004,20.9084,154200.0
2014-04-25 12:50:00,26.14,26.14,26.13,26.13,87000.0,20.9084,20.9084,20.9004,20.9004,87000.0
2014-04-25 12:55:00,26.13,26.15,26.13,26.15,115800.0,20.9004,20.9164,20.9004,20.9164,115800.0
2014-04-25 13:00:00,26.14,26.14,26.11,26.12,122100.0,20.9084,20.9084,20.8844,20.8924,122100.0
2014-04-25 13:05:00,26.12,26.13,26.11,26.13,237600.0,20.8924,20.9004,20.8844,20.9004,237600.0
2014-04-25 13:10:00,26.13,26.14,26.12,26.13,46200.0,20.9004,20.9084,20.8924,20.9004,46200.0
2014-04-25 13:15:00,26.13,26.13,26.12,26.13,74100.0,20.9004,20.9004,20.8924,20.9004,74100.0
2014-04-25 13:20:00,26.13,26.14,26.13,26.13,36900.0,20.9004,20.9084,20.9004,20.9004,36900.0
2014-04-25 13:25:00,26.14,26.15,26.14,26.15,48600.0,20.9084,20.9164,20.9084,20.9164,48600.0
2014-04-25 13:30:00,26.15,26.15,26.14,26.14,42300.0,20.9164,20.9164,20.9084,20.9084,42300.0
2014-04-25 13:35:00,26.14,26.15,26.13,26.14,84300.0,20.9084,20.9164,20.9004,20.9084,84300.0
2014-04-25 13:40:00,26.14,26.15,26.13,26.14,84900.0,20.9084,20.9164,20.9004,20.9084,84900.0
2014-04-25 13:45:00,26.14,26.15,26.14,26.14,36600.0,20.9084,20.9164,20.9084,20.9084,36600.0
2014-04-25 13:50:00,26.14,26.16,26.14,26.14,76800.0,20.9084,20.9244,20.9084,20.9084,76800.0
2014-04-25 13:55:00,26.14,26.16,26.14,26.15,52200.0,20.9084,20.9244,20.9084,20.9164,52200.0
2014-04-25 14:00:00,26.15,26.16,26.15,26.16,76800.0,20.9164,20.9244,20.9164,20.9244,76800.0
2014-04-25 14:05:00,26.16,26.19,26.16,26.19,60300.0,20.9244,20.9484,20.9244,20.9484,60300.0
2014-04-25 14:10:00,26.19,26.19,26.17,26.17,181800.0,20.9484,20.9484,20.9324,20.9324,181800.0
2014-04-25 14:15:00,26.17,26.17,26.15,26.16,68100.0,20.9324,20.9324,20.9164,20.9244,68100.0
2014-04-25 14:20:00,26.16,26.17,26.15,26.17,66000.0,20.9244,20.9324,20.9164,20.9324,66000.0
2014-04-25 14:25:00,26.17,26.18,26.16,26.16,68700.0,20.9324,20.9404,20.9244,20.9244,68700.0
2014-04-25 14:30:00,26.17,26.17,26.14,26.17,61200.0,20.9324,20.9324,20.9084,20.9324,61200.0
2014-04-25 14:35:00,26.17,26.19,26.17,26.18,81000.0,20.9324,20.9484,20.9324,20.9404,81000.0
2014-04-25 14:40:00,26.18,26.18,26.16,26.17,105300.0,20.9404,20.9404,20.9244,20.9324,105300.0
2014-04-25 14:45:00,26.16,26.19,26.16,26.19,136200.0,20.9244,20.9484,20.9244,20.9484,136200.0
2014-04-25 14:50:00,26.19,26.2,26.19,26.2,123300.0,20.9484,20.9564,20.9484,20.9564,123300.0
2014-04-25 14:55:00,26.2,26.22,26.2,26.21,137700.0,20.9564,20.9724,20.9564,20.9644,137700.0
2014-04-25 15:00:00,26.21,26.22,26.21,26.22,121800.0,20.9644,20.9724,20.9644,20.9724,121800.0
2014-04-25 15:05:00,26.22,26.23,26.2,26.2,121800.0,20.9724,20.9804,20.9564,20.9564,121800.0
2014-04-25 15:10:00,26.2,26.21,26.2,26.2,110700.0,20.9564,20.9644,20.9564,20.9564,110700.0
2014-04-25 15:15:00,26.2,26.22,26.19,26.2,143700.0,20.9564,20.9724,20.9484,20.9564,143700.0
2014-04-25 15:20:00,26.2,26.22,26.2,26.22,109800.0,20.9564,20.9724,20.9564,20.9724,109800.0
2014-04-25 15:25:00,26.22,26.23,26.22,26.22,145500.0,20.9724,20.9804,20.9724,20.9724,145500.0
2014-04-25 15:30:00,26.22,26.24,26.22,26.23,209100.0,20.9724,20.9884,20.9724,20.9804,209100.0
2014-04-25 15:35:00,26.23,26.24,26.22,26.23,208800.0,20.9804,20.9884,20.9724,20.9804,208800.0
2014-04-25 15:40:00,26.23,26.24,26.23,26.23,247800.0,20.9804,20.9884,20.9804,20.9804,247800.0
2014-04-25 15:45:00,26.23,26.26,26.22,26.24,487500.0,20.9804,21.0044,20.9724,20.9884,487500.0
2014-04-25 15:50:00,26.24,26.24,26.23,26.23,334500.0,20.9884,20.9884,20.9804,20.9804,334500.0
2014-04-25 15:55:00,26.23,26.24,26.19,26.22,1746000.0,20.9804,20.9884,20.9484,20.9724,1746000.0
2014-04-28 09:30:00,26.29,26.45,26.28,26.45,1034400.0,21.0284,21.1563,21.0204,21.1563,1034400.0
2014-04-28 09:35:00,26.44,26.49,26.43,26.48,356700.0,21.1484,21.1883,21.1404,21.1803,356700.0
2014-04-28 09:40:00,26.47,26.53,26.47,26.53,1050300.0,21.1723,21.2203,21.1723,21.2203,1050300.0
2014-04-28 09:45:00,26.53,26.57,26.51,26.53,244800.0,21.2203,21.2523,21.2043,21.2203,244800.0
2014-04-28 09:50:00,26.53,26.61,26.51,26.59,316800.0,21.2203,21.2843,21.2043,21.2683,316800.0
2014-04-28 09:55:00,26.59,26.6,26.58,26.59,340500.0,21.2683,21.2763,21.2603,21.2683,340500.0
2014-04-28 10:00:00,26.59,26.59,26.57,26.58,378000.0,21.2683,21.2683,21.2523,21.2603,378000.0
2014-04-28 10:05:00,26.58,26.6,26.56,26.57,303000.0,21.2603,21.2763,21.2443,21.2523,303000.0
2014-04-28 10:10:00,26.57,26.6,26.57,26.59,201300.0,21.2523,21.2763,21.2523,21.2683,201300.0
2014-04-28 10:15:00,26.59,26.62,26.58,26.62,571500.0,21.2683,21.2923,21.2603,21.2923,571500.0
2014-04-28 10:20:00,26.62,26.66,26.61,26.65,297600.0,21.2923,21.3243,21.2843,21.3163,297600.0
2014-04-28 10:25:00,26.65,26.66,26.64,26.64,220800.0,21.3163,21.3243,21.3083,21.3083,220800.0
2014-04-28 10:30:00,26.64,26.66,26.64,26.65,158100.0,21.3083,21.3243,21.3083,21.3163,158100.0
2014-04-28 10:35:00,26.65,26.66,26.63,26.65,183900.0,21.3163,21.3243,21.3003,21.3163,183900.0
2014-04-28 10:40:00,26.65,26.66,26.65,26.65,169200.0,21.3163,21.3243,21.3163,21.3163,169200.0
2014-04-28 10:45:00,26.65,26.66,26.64,26.65,176400.0,21.3163,21.3243,21.3083,21.3163,176400.0
2014-04-28 10:50:00,26.65,26.66,26.63,26.63,244500.0,21.3163,21.3243,21.3003,21.3003,244500.0
2014-04-28 10:55:00,26.64,26.64,26.62,26.63,310800.0,21.3083,21.3083,21.2923,21.3003,310800.0
2014-04-28 11:00:00,26.63,26.63,26.59,26.6,428700.0,21.3003,21.3003,21.2683,21.2763,428700.0
2014-04-28 11:05:00,26.6,26.6,26.58,26.59,337500.0,21.2763,21.2763,21.2603,21.2683,337500.0
2014-04-28 11:10:00,26.59,26.59,26.52,26.52,417900.0,21.2683,21.2683,21.2123,21.2123,417900.0
2014-04-28 11:15:00,26.52,26.54,26.52,26.54,325200.0,21.2123,21.2283,21.2123,21.2283,325200.0
2014-04-28 11:20:00,26.54,26.54,26.51,26.52,139800.0,21.2283,21.2283,21.2043,21.2123,139800.0
2014-04-28 11:25:00,26.52,26.52,26.5,26.52,270000.0,21.2123,21.2123,21.1963,21.2123,270000.0
2014-04-28 11:30:00,26.52,26.55,26.52,26.55,180900.0,21.2123,21.2363,21.2123,21.2363,180900.0
2014-04-28 11:35:00,26.55,26.59,26.55,26.58,197100.0,21.2363,21.2683,21.2363,21.2603,197100.0
2014-04-28 11:40:00,26.58,26.59,26.54,26.54,136200.0,21.2603,21.2683,21.2283,21.2283,136200.0
2014-04-28 11:45:00,26.54,26.54,26.52,26.54,287400.0,21.2283,21.2283,21.2123,21.2283,287400.0
2014-04-28 11:50:00,26.54,26.56,26.53,26.53,160200.0,21.2283,21.2443,21.2203,21.2203,160200.0
2014-04-28 11:55:00,26.53,26.53,26.47,26.47,402000.0,21.2203,21.2203,21.1723,21.1723,402000.0
2014-04-28 12:00:00,26.47,26.47,26.43,26.46,340200.0,21.1723,21.1723,21.1404,21.1643,340200.0
2014-04-28 12:05:00,26.45,26.48,26.45,26.47,252300.0,21.1563,21.1803,21.1563,21.1723,252300.0
2014-04-28 12:10:00,26.47,26.49,26.47,26.47,668400.0,21.1723,21.1883,21.1723,21.1723,668400.0
2014-04-28 12:15:00,26.48,26.5,26.47,26.5,270300.0,21.1803,21.1963,21.1723,21.1963,270300.0
2014-04-28 12:20:00,26.5,26.5,26.48,26.5,260700.0,21.1963,21.1963,21.1803,21.1963,260700.0
2014-04-28 12:25:00,26.5,26.55,26.5,26.55,234000.0,21.1963,21.2363,21.1963,21.2363,234000.0
2014-04-28 12:30:00,26.55,26.57,26.55,26.55,327900.0,21.2363,21.2523,21.2363,21.2363,327900.0
2014-04-28 12:35:00,26.55,26.56,26.52,26.52,136500.0,21.2363,21.2443,21.2123,21.2123,136500.0
2014-04-28 12:40:00,26.52,26.53,26.51,26.52,144300.0,21.2123,21.2203,21.2043,21.2123,144300.0
2014-04-28 12:45:00,26.51,26.54,26.51,26.52,123600.0,21.2043,21.2283,21.2043,21.2123,123600.0
2014-04-28 12:50:00,26.51,26.54,26.51,26.52,181200.0,21.2043,21.2283,21.2043,21.2123,181200.0
2014-04-28 12:55:00,26.52,26.52,26.51,26.52,93900.0,21.2123,21.2123,21.2043,21.2123,93900.0
2014-04-28 13:00:00,26.52,26.53,26.51,26.53,224100.0,21.2123,21.2203,21.2043,21.2203,224100.0
2014-04-28 13:05:00,26.53,26.53,26.51,26.51,210600.0,21.2203,21.2203,21.2043,21.2043,210600.0
2014-04-28 13:10:00,26.51,26.52,26.5,26.5,136500.0,21.2043,21.2123,21.1963,21.1963,136500.0
2014-04-28 13:15:00,26.51,26.51,26.5,26.51,107700.0,21.2043,21.2043,21.1963,21.2043,107700.0
2014-04-28 13:20:00,26.5,26.51,26.47,26.49,406500.0,21.1963,21.2043,21.1723,21.1883,406500.0
2014-04-28 13:25:00,26.49,26.49,26.47,26.47,256200.0,21.1883,21.1883,21.1723,21.1723,256200.0
2014-04-28 13:30:00,26.47,26.47,26.41,26.43,255600.0,21.1723,21.1723,21.1244,21.1404,255600.0
2014-04-28 13:35:00,26.42,26.44,26.42,26.43,130500.0,21.1324,21.1484,21.1324,21.1404,130500.0
2014-04-28 13:40:00,26.43,26.45,26.41,26.42,250200.0,21.1404,21.1563,21.1244,21.1324,250200.0
2014-04-28 13:45:00,26.42,26.44,26.41,26.44,225300.0,21.1324,21.1484,21.1244,21.1484,225300.0
2014-04-28 13:50:00,26.44,26.49,26.43,26.49,293700.0,21.1484,21.1883,21.1404,21.1883,293700.0
2014-04-28 13:55:00,26.49,26.51,26.48,26.51,126000.0,21.1883,21.2043,21.1803,21.2043,126000.0
2014-04-28 14:00:00,26.51,26.52,26.5,26.52,277500.0,21.2043,21.2123,21.1963,21.2123,277500.0
2014-04-28 14:05:00,26.52,26.52,26.5,26.51,127800.0,21.2123,21.2123,21.1963,21.2043,127800.0
2014-04-28 14:10:00,26.51,26.57,26.51,26.56,223200.0,21.2043,21.2523,21.2043,21.2443,223200.0
2014-04-28 14:15:00,26.56,26.56,26.54,26.56,171300.0,21.2443,21.2443,21.2283,21.2443,171300.0
2014-04-28 14:20:00,26.56,26.56,26.55,26.55,198600.0,21.2443,21.2443,21.2363,21.2363,198600.0
2014-04-28 14:25:00,26.55,26.56,26.53,26.55,209700.0,21.2363,21.2443,21.2203,21.2363,209700.0
2014-04-28 14:30:00,26.55,26.55,26.54,26.55,180900.0,21.2363,21.2363,21.2283,21.2363,180900.0
2014-04-28 14:35:00,26.55,26.56,26.55,26.56,167700.0,21.2363,21.2443,21.2363,21.2443,167700.0
2014-04-28 14:40:00,26.56,26.56,26.53,26.56,152400.0,21.2443,21.2443,21.2203,21.2443,152400.0
2014-04-28 14:45:00,26.56,26.6,26.55,26.6,489600.0,21.2443,21.2763,21.2363,21.2763,489600.0
2014-04-28 14:50:00,26.6,26.62,26.6,26.61,234300.0,21.2763,21.2923,21.2763,21.2843,234300.0
2014-04-28 14:55:00,26.61,26.62,26.6,26.6,294000.0,21.2843,21.2923,21.2763,21.2763,294000.0
2014-04-28 15:00:00,26.6,26.62,26.6,26.62,225900.0,21.2763,21.2923,21.2763,21.2923,225900.0
2014-04-28 15:05:00,26.62,26.63,26.61,26.63,347100.0,21.2923,21.3003,21.2843,21.3003,347100.0
2014-04-28 15:10:00,26.63,26.65,26.62,26.64,278700.0,21.3003,21.3163,21.2923,21.3083,278700.0
2014-04-28 15:15:00,26.65,26.65,26.63,26.64,450000.0,21.3163,21.3163,21.3003,21.3083,450000.0
2014-04-28 15:20:00,26.64,26.65,26.62,26.62,499800.0,21.3083,21.3163,21.2923,21.2923,499800.0
2014-04-28 15:25:00,26.62,26.65,26.62,26.64,526800.0,21.2923,21.3163,21.2923,21.3083,526800.0
2014-04-28 15:30:00,26.64,26.65,26.63,26.65,344400.0,21.3083,21.3163,21.3003,21.3163,344400.0
2014-04-28 15:35:00,26.65,26.65,26.64,26.64,435000.0,21.3163,21.3163,21.3083,21.3083,435000.0
2014-04-28 15:40:00,26.64,26.65,26.63,26.65,633300.0,21.3083,21.3163,21.3003,21.3163,633300.0
2014-04-28 15:45:00,26.64,26.65,26.62,26.62,446400.0,21.3083,21.3163,21.2923,21.2923,446400.0
2014-04-28 15:50:00,26.62,26.64,26.59,26.6,817800.0,21.2923,21.3083,21.2683,21.2763,817800.0
2014-04-28 15:55:00,26.59,26.6,26.55,26.58,1505400.0,21.2683,21.2763,21.2363,21.2603,1505400.0
2014-04-29 09:30:00,26.61,26.61,26.53,26.55,329400.0,21.2843,21.2843,21.2203,21.2363,329400.0
2014-04-29 09:35:00,26.55,26.57,26.54,26.56,250500.0,21.2363,21.2523,21.2283,21.2443,250500.0
2014-04-29 09:40:00,26.56,26.58,26.55,26.57,151500.0,21.2443,21.2603,21.2363,21.2523,151500.0
2014-04-29 09:45:00,26.57,26.59,26.56,26.58,191700.0,21.2523,21.2683,21.2443,21.2603,191700.0
2014-04-29 09:50:00,26.58,26.58,26.56,26.57,174600.0,21.2603,21.2603,21.2443,21.2523,174600.0
2014-04-29 09:55:00,26.57,26.57,26.56,26.57,321000.0,21.2523,21.2523,21.2443,21.2523,321000.0
2014-04-29 10:00:00,26.57,26.62,26.57,26.61,179100.0,21.2523,21.2923,21.2523,21.2843,179100.0
2014-04-29 10:05:00,26.61,26.61,26.58,26.59,130200.0,21.2843,21.2843,21.2603,21.2683,130200.0
2014-04-29 10:10:00,26.59,26.6,26.59,26.6,146700.0,21.2683,21.2763,21.2683,21.2763,146700.0
2014-04-29 10:15:00,26.59,26.61,26.59,26.6,189000.0,21.2683,21.2843,21.2683,21.2763,189000.0
2014-04-29 10:20:00,26.6,26.62,26.6,26.6,84300.0,21.2763,21.2923,21.2763,21.2763,84300.0
2014-04-29 10:25:00,26.6,26.6,26.57,26.59,112500.0,21.2763,21.2763,21.2523,21.2683,112500.0
2014-04-29 10:30:00,26.59,26.59,26.58,26.58,241800.0,21.2683,21.2683,21.2603,21.2603,241800.0
2014-04-29 10:35:00,26.58,26.6,26.57,26.59,220500.0,21.2603,21.2763,21.2523,21.2683,220500.0
2014-04-29 10:40:00,26.59,26.6,26.58,26.58,261000.0,21.2683,21.2763,21.2603,21.2603,261000.0
2014-04-29 10:45:00,26.58,26.6,26.58,26.6,91500.0,21.2603,21.2763,21.2603,21.2763,91500.0
2014-04-29 10:50:00,26.6,26.6,26.58,26.59,86400.0,21.2763,21.2763,21.2603,21.2683,86400.0
2014-04-29 10:55:00,26.58,26.6,26.58,26.59,62700.0,21.2603,21.2763,21.2603,21.2683,62700.0
2014-04-29 11:00:00,26.59,26.62,26.59,26.61,59100.0,21.2683,21.2923,21.2683,21.2843,59100.0
2014-04-29 11:05:00,26.61,26.61,26.59,26.59,51900.0,21.2843,21.2843,21.2683,21.2683,51900.0
2014-04-29 11:10:00,26.59,26.59,26.57,26.57,53400.0,21.2683,21.2683,21.2523,21.2523,53400.0
2014-04-29 11:15:00,26.57,26.58,26.56,26.57,75600.0,21.2523,21.2603,21.2443,21.2523,75600.0
2014-04-29 11:20:00,26.57,26.58,26.56,26.58,122700.0,21.2523,21.2603,21.2443,21.2603,122700.0
2014-04-29 11:25:00,26.58,26.58,26.56,26.56,82800.0,21.2603,21.2603,21.2443,21.2443,82800.0
2014-04-29 11:30:00,26.56,26.58,26.56,26.58,138600.0,21.2443,21.2603,21.2443,21.2603,138600.0
2014-04-29 11:35:00,26.58,26.59,26.57,26.58,90300.0,21.2603,21.2683,21.2523,21.2603,90300.0
2014-04-29 11:40:00,26.58,26.59,26.57,26.58,80400.0,21.2603,21.2683,21.2523,21.2603,80400.0
2014-04-29 11:45:00,26.58,26.58,26.57,26.58,46500.0,21.2603,21.2603,21.2523,21.2603,46500.0
2014-04-29 11:50:00,26.58,26.58,26.57,26.58,23400.0,21.2603,21.2603,21.2523,21.2603,23400.0
2014-04-29 11:55:00,26.58,26.59,26.57,26.58,47100.0,21.2603,21.2683,21.2523,21.2603,47100.0
2014-04-29 12:00:00,26.58,26.58,26.57,26.58,20400.0,21.2603,21.2603,21.2523,21.2603,20400.0
2014-04-29 12:05:00,26.58,26.59,26.58,26.58,52500.0,21.2603,21.2683,21.2603,21.2603,52500.0
2014-04-29 12:10:00,26.57,26.58,26.56,26.56,47400.0,21.2523,21.2603,21.2443,21.2443,47400.0
2014-04-29 12:15:00,26.56,26.57,26.56,26.56,52500.0,21.2443,21.2523,21.2443,21.2443,52500.0
2014-04-29 12:20:00,26.56,26.57,26.56,26.56,124500.0,21.2443,21.2523,21.2443,21.2443,124500.0
2014-04-29 12:25:00,26.56,26.57,26.56,26.56,65100.0,21.2443,21.2523,21.2443,21.2443,65100.0
2014-04-29 12:30:00,26.57,26.57,26.56,26.57,45300.0,21.2523,21.2523,21.2443,21.2523,45300.0
2014-04-29 12:35:00,26.56,26.57,26.56,26.56,108000.0,21.2443,21.2523,21.2443,21.2443,108000.0
2014-04-29 12:40:00,26.56,26.57,26.56,26.57,62100.0,21.2443,21.2523,21.2443,21.2523,62100.0
2014-04-29 12:45:00,26.56,26.57,26.56,26.56,55200.0,21.2443,21.2523,21.2443,21.2443,55200.0
2014-04-29 12:50:00,26.56,26.57,26.56,26.56,62100.0,21.2443,21.2523,21.2443,21.2443,62100.0
2014-04-29 12:55:00,26.57,26.57,26.56,26.56,72000.0,21.2523,21.2523,21.2443,21.2443,72000.0
2014-04-29 13:00:00,26.57,26.57,26.56,26.56,30600.0,21.2523,21.2523,21.2443,21.2443,30600.0
2014-04-29 13:05:00,26.56,26.57,26.56,26.57,103800.0,21.2443,21.2523,21.2443,21.2523,103800.0
2014-04-29 13:10:00,26.56,26.57,26.56,26.56,71400.0,21.2443,21.2523,21.2443,21.2443,71400.0
2014-04-29 13:15:00,26.56,26.56,26.53,26.53,154800.0,21.2443,21.2443,21.2203,21.2203,154800.0
2014-04-29 13:20:00,26.53,26.55,26.52,26.55,124500.0,21.2203,21.2363,21.2123,21.2363,124500.0
2014-04-29 13:25:00,26.55,26.56,26.54,26.55,108000.0,21.2363,21.2443,21.2283,21.2363,108000.0
2014-04-29 13:30:00,26.56,26.56,26.55,26.55,155700.0,21.2443,21.2443,21.2363,21.2363,155700.0
2014-04-29 13:35:00,26.55,26.56,26.55,26.56,50100.0,21.2363,21.2443,21.2363,21.2443,50100.0
2014-04-29 13:40:00,26.56,26.57,26.55,26.55,73200.0,21.2443,21.2523,21.2363,21.2363,73200.0
2014-04-29 13:45:00,26.56,26.56,26.55,26.56,30600.0,21.2443,21.2443,21.2363,21.2443,30600.0
2014-04-29 13:50:00,26.56,26.56,26.55,26.56,73500.0,21.2443,21.2443,21.2363,21.2443,73500.0
2014-04-29 13:55:00,26.56,26.58,26.55,26.58,188400.0,21.2443,21.2603,21.2363,21.2603,188400.0
2014-04-29 14:00:00,26.57,26.57,26.56,26.57,265200.0,21.2523,21.2523,21.2443,21.2523,265200.0
2014-04-29 14:05:00,26.56,26.57,26.56,26.57,110700.0,21.2443,21.2523,21.2443,21.2523,110700.0
2014-04-29 14:10:00,26.56,26.57,26.56,26.57,48900.0,21.2443,21.2523,21.2443,21.2523,48900.0
2014-04-29 14:15:00,26.57,26.57,26.56,26.57,179700.0,21.2523,21.2523,21.2443,21.2523,179700.0
2014-04-29 14:20:00,26.57,26.57,26.56,26.57,162900.0,21.2523,21.2523,21.2443,21.2523,162900.0
2014-04-29 14:25:00,26.56,26.57,26.56,26.57,58800.0,21.2443,21.2523,21.2443,21.2523,58800.0
2014-04-29 14:30:00,26.56,26.57,26.56,26.56,53400.0,21.2443,21.2523,21.2443,21.2443,53400.0
2014-04-29 14:35:00,26.56,26.57,26.55,26.56,59400.0,21.2443,21.2523,21.2363,21.2443,59400.0
2014-04-29 14:40:00,26.56,26.57,26.56,26.57,76500.0,21.2443,21.2523,21.2443,21.2523,76500.0
2014-04-29 14:45:00,26.57,26.57,26.56,26.56,126900.0,21.2523,21.2523,21.2443,21.2443,126900.0
2014-04-29 14:50:00,26.57,26.57,26.56,26.57,46800.0,21.2523,21.2523,21.2443,21.2523,46800.0
2014-04-29 14:55:00,26.57,26.57,26.56,26.56,294000.0,21.2523,21.2523,21.2443,21.2443,294000.0
2014-04-29 15:00:00,26.56,26.56,26.55,26.56,108600.0,21.2443,21.2443,21.2363,21.2443,108600.0
2014-04-29 15:05:00,26.56,26.57,26.56,26.57,127500.0,21.2443,21.2523,21.2443,21.2523,127500.0
2014-04-29 15:10:00,26.57,26.57,26.56,26.56,57000.0,21.2523,21.2523,21.2443,21.2443,57000.0
2014-04-29 15:15:00,26.57,26.58,26.56,26.57,70800.0,21.2523,21.2603,21.2443,21.2523,70800.0
2014-04-29 15:20:00,26.57,26.57,26.56,26.57,60600.0,21.2523,21.2523,21.2443,21.2523,60600.0
2014-04-29 15:25:00,26.57,26.57,26.55,26.56,152400.0,21.2523,21.2523,21.2363,21.2443,152400.0
2014-04-29 15:30:00,26.56,26.57,26.56,26.57,105000.0,21.2443,21.2523,21.2443,21.2523,105000.0
2014-04-29 15:35:00,26.57,26.57,26.55,26.55,502500.0,21.2523,21.2523,21.2363,21.2363,502500.0
2014-04-29 15:40:00,26.55,26.55,26.54,26.54,452100.0,21.2363,21.2363,21.2283,21.2283,452100.0
2014-04-29 15:45:00,26.54,26.55,26.53,26.54,559500.0,21.2283,21.2363,21.2203,21.2283,559500.0
2014-04-29 15:50:00,26.54,26.54,26.54,26.54,628800.0,21.2283,21.2283,21.2283,21.2283,628800.0
2014-04-29 15:55:00,26.54,26.56,26.54,26.55,1101300.0,21.2283,21.2443,21.2283,21.2363,1101300.0
2014-04-30 09:30:00,26.53,26.63,26.51,26.61,697200.0,21.2203,21.3003,21.2043,21.2843,697200.0
2014-04-30 09:35:00,26.61,26.64,26.61,26.63,176700.0,21.2843,21.3083,21.2843,21.3003,176700.0
2014-04-30 09:40:00,26.63,26.63,26.56,26.57,141600.0,21.3003,21.3003,21.2443,21.2523,141600.0
2014-04-30 09:45:00,26.57,26.59,26.54,26.56,97200.0,21.2523,21.2683,21.2283,21.2443,97200.0
2014-04-30 09:50:00,26.56,26.57,26.54,26.56,79200.0,21.2443,21.2523,21.2283,21.2443,79200.0
2014-04-30 09:55:00,26.56,26.58,26.55,26.55,107400.0,21.2443,21.2603,21.2363,21.2363,107400.0
2014-04-30 10:00:00,26.56,26.57,26.55,26.57,144300.0,21.2443,21.2523,21.2363,21.2523,144300.0
2014-04-30 10:05:00,26.57,26.57,26.55,26.56,134100.0,21.2523,21.2523,21.2363,21.2443,134100.0
2014-04-30 10:10:00,26.56,26.59,26.56,26.58,406500.0,21.2443,21.2683,21.2443,21.2603,406500.0
2014-04-30 10:15:00,26.59,26.59,26.52,26.54,623100.0,21.2683,21.2683,21.2123,21.2283,623100.0
2014-04-30 10:20:00,26.54,26.56,26.54,26.55,131700.0,21.2283,21.2443,21.2283,21.2363,131700.0
2014-04-30 10:25:00,26.54,26.58,26.54,26.58,246000.0,21.2283,21.2603,21.2283,21.2603,246000.0
2014-04-30 10:30:00,26.58,26.6,26.55,26.6,232800.0,21.2603,21.2763,21.2363,21.2763,232800.0
2014-04-30 10:35:00,26.6,26.6,26.57,26.58,189600.0,21.2763,21.2763,21.2523,21.2603,189600.0
2014-04-30 10:40:00,26.58,26.59,26.56,26.57,117600.0,21.2603,21.2683,21.2443,21.2523,117600.0
2014-04-30 10:45:00,26.57,26.58,26.55,26.55,183600.0,21.2523,21.2603,21.2363,21.2363,183600.0
2014-04-30 10:50:00,26.55,26.58,26.55,26.56,123600.0,21.2363,21.2603,21.2363,21.2443,123600.0
2014-04-30 10:55:00,26.56,26.57,26.54,26.56,276000.0,21.2443,21.2523,21.2283,21.2443,276000.0
2014-04-30 11:00:00,26.56,26.57,26.55,26.57,118800.0,21.2443,21.2523,21.2363,21.2523,118800.0
2014-04-30 11:05:00,26.57,26.57,26.54,26.55,138900.0,21.2523,21.2523,21.2283,21.2363,138900.0
2014-04-30 11:10:00,26.55,26.57,26.54,26.56,111900.0,21.2363,21.2523,21.2283,21.2443,111900.0
2014-04-30 11:15:00,26.56,26.57,26.55,26.57,54000.0,21.2443,21.2523,21.2363,21.2523,54000.0
2014-04-30 11:20:00,26.57,26.57,26.55,26.56,74700.0,21.2523,21.2523,21.2363,21.2443,74700.0
2014-04-30 11:25:00,26.55,26.57,26.55,26.56,50700.0,21.2363,21.2523,21.2363,21.2443,50700.0
2014-04-30 11:30:00,26.56,26.57,26.55,26.55,35100.0,21.2443,21.2523,21.2363,21.2363,35100.0
2014-04-30 11:35:00,26.55,26.57,26.55,26.56,137100.0,21.2363,21.2523,21.2363,21.2443,137100.0
2014-04-30 11:40:00,26.56,26.56,26.55,26.56,60300.0,21.2443,21.2443,21.2363,21.2443,60300.0
2014-04-30 11:45:00,26.56,26.57,26.55,26.57,82500.0,21.2443,21.2523,21.2363,21.2523,82500.0
2014-04-30 11:50:00,26.57,26.57,26.56,26.56,92700.0,21.2523,21.2523,21.2443,21.2443,92700.0
2014-04-30 11:55:00,26.56,26.57,26.56,26.57,95700.0,21.2443,21.2523,21.2443,21.2523,95700.0
2014-04-30 12:00:00,26.57,26.57,26.56,26.56,90300.0,21.2523,21.2523,21.2443,21.2443,90300.0
2014-04-30 12:05:00,26.56,26.56,26.56,26.56,120300.0,21.2443,21.2443,21.2443,21.2443,120300.0
2014-04-30 12:10:00,26.56,26.57,26.55,26.56,103200.0,21.2443,21.2523,21.2363,21.2443,103200.0
2014-04-30 12:15:00,26.56,26.57,26.56,26.57,63600.0,21.2443,21.2523,21.2443,21.2523,63600.0
2014-04-30 12:20:00,26.57,26.57,26.56,26.57,70500.0,21.2523,21.2523,21.2443,21.2523,70500.0
2014-04-30 12:25:00,26.57,26.57,26.56,26.56,45600.0,21.2523,21.2523,21.2443,21.2443,45600.0
2014-04-30 12:30:00,26.56,26.57,26.56,26.57,76200.0,21.2443,21.2523,21.2443,21.2523,76200.0
2014-04-30 12:35:00,26.57,26.57,26.56,26.56,44100.0,21.2523,21.2523,21.2443,21.2443,44100.0
2014-04-30 12:40:00,26.56,26.57,26.56,26.56,85800.0,21.2443,21.2523,21.2443,21.2443,85800.0
2014-04-30 12:45:00,26.56,26.57,26.56,26.57,87900.0,21.2443,21.2523,21.2443,21.2523,87900.0
2014-04-30 12:50:00,26.56,26.57,26.56,26.57,40500.0,21.2443,21.2523,21.2443,21.2523,40500.0
2014-04-30 12:55:00,26.57,26.57,26.56,26.56,25500.0,21.2523,21.2523,21.2443,21.2443,25500.0
2014-04-30 13:00:00,26.56,26.57,26.56,26.57,92100.0,21.2443,21.2523,21.2443,21.2523,92100.0
2014-04-30 13:05:00,26.57,26.57,26.56,26.56,47400.0,21.2523,21.2523,21.2443,21.2443,47400.0
2014-04-30 13:10:00,26.57,26.57,26.56,26.57,30000.0,21.2523,21.2523,21.2443,21.2523,30000.0
2014-04-30 13:15:00,26.57,26.57,26.56,26.56,79200.0,21.2523,21.2523,21.2443,21.2443,79200.0
2014-04-30 13:20:00,26.56,26.57,26.56,26.56,123600.0,21.2443,21.2523,21.2443,21.2443,123600.0
2014-04-30 13:25:00,26.56,26.57,26.56,26.57,35100.0,21.2443,21.2523,21.2443,21.2523,35100.0
2014-04-30 13:30:00,26.57,26.57,26.56,26.57,44400.0,21.2523,21.2523,21.2443,21.2523,44400.0
2014-04-30 13:35:00,26.57,26.57,26.56,26.57,63000.0,21.2523,21.2523,21.2443,21.2523,63000.0
2014-04-30 13:40:00,26.56,26.57,26.56,26.56,64800.0,21.2443,21.2523,21.2443,21.2443,64800.0
2014-04-30 13:45:00,26.56,26.56,26.56,26.56,28200.0,21.2443,21.2443,21.2443,21.2443,28200.0
2014-04-30 13:50:00,26.56,26.57,26.56,26.57,142200.0,21.2443,21.2523,21.2443,21.2523,142200.0
2014-04-30 13:55:00,26.56,26.57,26.54,26.55,135600.0,21.2443,21.2523,21.2283,21.2363,135600.0
2014-04-30 14:00:00,26.54,26.57,26.53,26.57,181200.0,21.2283,21.2523,21.2203,21.2523,181200.0
2014-04-30 14:05:00,26.56,26.57,26.53,26.56,219000.0,21.2443,21.2523,21.2203,21.2443,219000.0
2014-04-30 14:10:00,26.55,26.56,26.53,26.55,163500.0,21.2363,21.2443,21.2203,21.2363,163500.0
2014-04-30 14:15:00,26.55,26.55,26.53,26.53,219000.0,21.2363,21.2363,21.2203,21.2203,219000.0
2014-04-30 14:20:00,26.53,26.54,26.53,26.54,91200.0,21.2203,21.2283,21.2203,21.2283,91200.0
2014-04-30 14:25:00,26.54,26.54,26.53,26.53,68700.0,21.2283,21.2283,21.2203,21.2203,68700.0
2014-04-30 14:30:00,26.53,26.55,26.53,26.55,83400.0,21.2203,21.2363,21.2203,21.2363,83400.0
2014-04-30 14:35:00,26.55,26.55,26.53,26.54,161400.0,21.2363,21.2363,21.2203,21.2283,161400.0
2014-04-30 14:40:00,26.54,26.54,26.53,26.54,119100.0,21.2283,21.2283,21.2203,21.2283,119100.0
2014-04-30 14:45:00,26.54,26.57,26.54,26.56,158700.0,21.2283,21.2523,21.2283,21.2443,158700.0
2014-04-30 14:50:00,26.56,26.56,26.55,26.55,108600.0,21.2443,21.2443,21.2363,21.2363,108600.0
2014-04-30 14:55:00,26.55,26.55,26.54,26.54,196200.0,21.2363,21.2363,21.2283,21.2283,196200.0
2014-04-30 15:00:00,26.54,26.55,26.53,26.53,133200.0,21.2283,21.2363,21.2203,21.2203,133200.0
2014-04-30 15:05:00,26.54,26.55,26.52,26.53,184800.0,21.2283,21.2363,21.2123,21.2203,184800.0
2014-04-30 15:10:00,26.53,26.54,26.52,26.52,143700.0,21.2203,21.2283,21.2123,21.2123,143700.0
2014-04-30 15:15:00,26.52,26.53,26.5,26.52,306000.0,21.2123,21.2203,21.1963,21.2123,306000.0
2014-04-30 15:20:00,26.52,26.53,26.51,26.52,144600.0,21.2123,21.2203,21.2043,21.2123,144600.0
2014-04-30 15:25:00,26.52,26.57,26.52,26.56,215100.0,21.2123,21.2523,21.2123,21.2443,215100.0
2014-04-30 15:30:00,26.56,26.57,26.56,26.56,188700.0,21.2443,21.2523,21.2443,21.2443,188700.0
2014-04-30 15:35:00,26.56,26.56,26.55,26.55,180300.0,21.2443,21.2443,21.2363,21.2363,180300.0
2014-04-30 15:40:00,26.55,26.57,26.54,26.57,293100.0,21.2363,21.2523,21.2283,21.2523,293100.0
2014-04-30 15:45:00,26.57,26.57,26.5,26.52,637800.0,21.2523,21.2523,21.1963,21.2123,637800.0
2014-04-30 15:50:00,26.52,26.54,26.52,26.54,597000.0,21.2123,21.2283,21.2123,21.2283,597000.0
2014-04-30 15:55:00,26.54,26.57,26.52,26.57,1756800.0,21.2283,21.2523,21.2123,21.2523,1756800.0
2014-05-01 09:30:00,26.58,26.58,26.47,26.5,251400.0,21.2603,21.2603,21.1723,21.1963,251400.0
2014-05-01 09:35:00,26.5,26.51,26.45,26.46,126300.0,21.1963,21.2043,21.1563,21.1643,126300.0
2014-05-01 09:40:00,26.46,26.49,26.44,26.47,189000.0,21.1643,21.1883,21.1484,21.1723,189000.0
2014-05-01 09:45:00,26.46,26.47,26.44,26.46,88500.0,21.1643,21.1723,21.1484,21.1643,88500.0
2014-05-01 09:50:00,26.46,26.46,26.42,26.42,143400.0,21.1643,21.1643,21.1324,21.1324,143400.0
2014-05-01 09:55:00,26.42,26.45,26.41,26.44,189600.0,21.1324,21.1563,21.1244,21.1484,189600.0
2014-05-01 10:00:00,26.45,26.45,26.43,26.44,192000.0,21.1563,21.1563,21.1404,21.1484,192000.0
2014-05-01 10:05:00,26.45,26.48,26.44,26.47,175800.0,21.1563,21.1803,21.1484,21.1723,175800.0
2014-05-01 10:10:00,26.47,26.49,26.44,26.44,114900.0,21.1723,21.1883,21.1484,21.1484,114900.0
2014-05-01 10:15:00,26.44,26.45,26.41,26.43,136200.0,21.1484,21.1563,21.1244,21.1404,136200.0
2014-05-01 10:20:00,26.43,26.45,26.42,26.42,95100.0,21.1404,21.1563,21.1324,21.1324,95100.0
2014-05-01 10:25:00,26.43,26.44,26.43,26.43,96900.0,21.1404,21.1484,21.1404,21.1404,96900.0
2014-05-01 10:30:00,26.44,26.44,26.41,26.41,296400.0,21.1484,21.1484,21.1244,21.1244,296400.0
2014-05-01 10:35:00,26.41,26.42,26.41,26.42,124200.0,21.1244,21.1324,21.1244,21.1324,124200.0
2014-05-01 10:40:00,26.42,26.42,26.41,26.41,133500.0,21.1324,21.1324,21.1244,21.1244,133500.0
2014-05-01 10:45:00,26.41,26.42,26.41,26.41,153300.0,21.1244,21.1324,21.1244,21.1244,153300.0
2014-05-01 10:50:00,26.41,26.42,26.41,26.42,123600.0,21.1244,21.1324,21.1244,21.1324,123600.0
2014-05-01 10:55:00,26.42,26.43,26.42,26.42,155400.0,21.1324,21.1404,21.1324,21.1324,155400.0
2014-05-01 11:00:00,26.42,26.42,26.41,26.42,150000.0,21.1324,21.1324,21.1244,21.1324,150000.0
2014-05-01 11:05:00,26.42,26.43,26.42,26.43,116400.0,21.1324,21.1404,21.1324,21.1404,116400.0
2014-05-01 11:10:00,26.43,26.43,26.42,26.43,116700.0,21.1404,21.1404,21.1324,21.1404,116700.0
2014-05-01 11:15:00,26.43,26.43,26.43,26.43,85800.0,21.1404,21.1404,21.1404,21.1404,85800.0
2014-05-01 11:20:00,26.43,26.43,26.42,26.42,120600.0,21.1404,21.1404,21.1324,21.1324,120600.0
2014-05-01 11:25:00,26.42,26.42,26.42,26.42,89100.0,21.1324,21.1324,21.1324,21.1324,89100.0
2014-05-01 11:30:00,26.42,26.42,26.4,26.4,261300.0,21.1324,21.1324,21.1164,21.1164,261300.0
2014-05-01 11:35:00,26.41,26.41,26.39,26.39,143400.0,21.1244,21.1244,21.1084,21.1084,143400.0
2014-05-01 11:40:00,26.39,26.4,26.39,26.39,108900.0,21.1084,21.1164,21.1084,21.1084,108900.0
2014-05-01 11:45:00,26.39,26.41,26.39,26.41,107400.0,21.1084,21.1244,21.1084,21.1244,107400.0
2014-05-01 11:50:00,26.41,26.42,26.41,26.41,132600.0,21.1244,21.1324,21.1244,21.1244,132600.0
2014-05-01 11:55:00,26.41,26.42,26.4,26.41,126300.0,21.1244,21.1324,21.1164,21.1244,126300.0
2014-05-01 12:00:00,26.41,26.43,26.41,26.43,89700.0,21.1244,21.1404,21.1244,21.1404,89700.0
2014-05-01 12:05:00,26.43,26.44,26.42,26.43,223200.0,21.1404,21.1484,21.1324,21.1404,223200.0
2014-05-01 12:10:00,26.43,26.43,26.43,26.43,153300.0,21.1404,21.1404,21.1404,21.1404,153300.0
2014-05-01 12:15:00,26.43,26.45,26.43,26.45,69300.0,21.1404,21.1563,21.1404,21.1563,69300.0
2014-05-01 12:20:00,26.45,26.47,26.44,26.47,227700.0,21.1563,21.1723,21.1484,21.1723,227700.0
2014-05-01 12:25:00,26.47,26.51,26.47,26.51,248700.0,21.1723,21.2043,21.1723,21.2043,248700.0
2014-05-01 12:30:00,26.51,26.53,26.51,26.52,566400.0,21.2043,21.2203,21.2043,21.2123,566400.0
2014-05-01 12:35:00,26.52,26.53,26.52,26.52,89700.0,21.2123,21.2203,21.2123,21.2123,89700.0
2014-05-01 12:40:00,26.52,26.52,26.51,26.52,86100.0,21.2123,21.2123,21.2043,21.2123,86100.0
2014-05-01 12:45:00,26.52,26.53,26.5,26.53,485400.0,21.2123,21.2203,21.1963,21.2203,485400.0
2014-05-01 12:50:00,26.54,26.57,26.53,26.57,320400.0,21.2283,21.2523,21.2203,21.2523,320400.0
2014-05-01 12:55:00,26.57,26.57,26.53,26.54,268800.0,21.2523,21.2523,21.2203,21.2283,268800.0
2014-05-01 13:00:00,26.53,26.54,26.53,26.53,102900.0,21.2203,21.2283,21.2203,21.2203,102900.0
2014-05-01 13:05:00,26.53,26.53,26.52,26.53,166800.0,21.2203,21.2203,21.2123,21.2203,166800.0
2014-05-01 13:10:00,26.53,26.54,26.52,26.54,155400.0,21.2203,21.2283,21.2123,21.2283,155400.0
2014-05-01 13:15:00,26.54,26.54,26.53,26.53,85200.0,21.2283,21.2283,21.2203,21.2203,85200.0
2014-05-01 13:20:00,26.53,26.53,26.52,26.53,201600.0,21.2203,21.2203,21.2123,21.2203,201600.0
2014-05-01 13:25:00,26.53,26.53,26.53,26.53,133200.0,21.2203,21.2203,21.2203,21.2203,133200.0
2014-05-01 13:30:00,26.53,26.54,26.53,26.53,80700.0,21.2203,21.2283,21.2203,21.2203,80700.0
2014-05-01 13:35:00,26.53,26.53,26.53,26.53,169500.0,21.2203,21.2203,21.2203,21.2203,169500.0
2014-05-01 13:40:00,26.53,26.54,26.53,26.53,111000.0,21.2203,21.2283,21.2203,21.2203,111000.0
2014-05-01 13:45:00,26.53,26.53,26.52,26.52,205800.0,21.2203,21.2203,21.2123,21.2123,205800.0
2014-05-01 13:50:00,26.52,26.53,26.51,26.52,221400.0,21.2123,21.2203,21.2043,21.2123,221400.0
2014-05-01 13:55:00,26.53,26.53,26.5,26.51,193200.0,21.2203,21.2203,21.1963,21.2043,193200.0
2014-05-01 14:00:00,26.52,26.52,26.51,26.52,68700.0,21.2123,21.2123,21.2043,21.2123,68700.0
2014-05-01 14:05:00,26.52,26.53,26.52,26.53,106200.0,21.2123,21.2203,21.2123,21.2203,106200.0
2014-05-01 14:10:00,26.53,26.54,26.53,26.54,68700.0,21.2203,21.2283,21.2203,21.2283,68700.0
2014-05-01 14:15:00,26.54,26.54,26.53,26.54,129900.0,21.2283,21.2283,21.2203,21.2283,129900.0
2014-05-01 14:20:00,26.54,26.54,26.53,26.54,80400.0,21.2283,21.2283,21.2203,21.2283,80400.0
2014-05-01 14:25:00,26.54,26.56,26.54,26.56,42900.0,21.2283,21.2443,21.2283,21.2443,42900.0
2014-05-01 14:30:00,26.55,26.56,26.53,26.55,78000.0,21.2363,21.2443,21.2203,21.2363,78000.0
2014-05-01 14:35:00,26.55,26.55,26.53,26.54,81000.0,21.2363,21.2363,21.2203,21.2283,81000.0
2014-05-01 14:40:00,26.54,26.54,26.53,26.54,87000.0,21.2283,21.2283,21.2203,21.2283,87000.0
2014-05-01 14:45:00,26.54,26.55,26.54,26.54,148500.0,21.2283,21.2363,21.2283,21.2283,148500.0
2014-05-01 14:50:00,26.55,26.55,26.54,26.54,89700.0,21.2363,21.2363,21.2283,21.2283,89700.0
2014-05-01 14:55:00,26.55,26.55,26.53,26.54,214200.0,21.2363,21.2363,21.2203,21.2283,214200.0
2014-05-01 15:00:00,26.54,26.55,26.54,26.55,247200.0,21.2283,21.2363,21.2283,21.2363,247200.0
2014-05-01 15:05:00,26.55,26.56,26.54,26.56,305700.0,21.2363,21.2443,21.2283,21.2443,305700.0
2014-05-01 15:10:00,26.56,26.57,26.55,26.57,167100.0,21.2443,21.2523,21.2363,21.2523,167100.0
2014-05-01 15:15:00,26.57,26.57,26.55,26.55,246600.0,21.2523,21.2523,21.2363,21.2363,246600.0
2014-05-01 15:20:00,26.55,26.56,26.55,26.55,192000.0,21.2363,21.2443,21.2363,21.2363,192000.0
2014-05-01 15:25:00,26.55,26.55,26.54,26.54,149100.0,21.2363,21.2363,21.2283,21.2283,149100.0
2014-05-01 15:30:00,26.55,26.55,26.53,26.54,168300.0,21.2363,21.2363,21.2203,21.2283,168300.0
2014-05-01 15:35:00,26.55,26.55,26.54,26.54,125700.0,21.2363,21.2363,21.2283,21.2283,125700.0
2014-05-01 15:40:00,26.55,26.55,26.54,26.54,196800.0,21.2363,21.2363,21.2283,21.2283,196800.0
2014-05-01 15:45:00,26.54,26.55,26.54,26.54,239400.0,21.2283,21.2363,21.2283,21.2283,239400.0
2014-05-01 15:50:00,26.54,26.57,26.54,26.56,400200.0,21.2283,21.2523,21.2283,21.2443,400200.0
2014-05-01 15:55:00,26.56,26.57,26.54,26.56,639600.0,21.2443,21.2523,21.2283,21.2443,639600.0
2014-05-02 09:30:00,26.53,26.58,26.46,26.5,511800.0,21.2203,21.2603,21.1643,21.1963,511800.0
2014-05-02 09:35:00,26.5,26.55,26.5,26.52,214500.0,21.1963,21.2363,21.1963,21.2123,214500.0
2014-05-02 09:40:00,26.53,26.59,26.52,26.55,276900.0,21.2203,21.2683,21.2123,21.2363,276900.0
2014-05-02 09:45:00,26.55,26.58,26.55,26.56,471000.0,21.2363,21.2603,21.2363,21.2443,471000.0
2014-05-02 09:50:00,26.56,26.57,26.53,26.54,278100.0,21.2443,21.2523,21.2203,21.2283,278100.0
2014-05-02 09:55:00,26.54,26.55,26.52,26.55,219900.0,21.2283,21.2363,21.2123,21.2363,219900.0
2014-05-02 10:00:00,26.55,26.55,26.52,26.53,257700.0,21.2363,21.2363,21.2123,21.2203,257700.0
2014-05-02 10:05:00,26.53,26.55,26.51,26.52,237600.0,21.2203,21.2363,21.2043,21.2123,237600.0
2014-05-02 10:10:00,26.52,26.55,26.51,26.53,261000.0,21.2123,21.2363,21.2043,21.2203,261000.0
2014-05-02 10:15:00,26.54,26.54,26.52,26.53,255600.0,21.2283,21.2283,21.2123,21.2203,255600.0
2014-05-02 10:20:00,26.53,26.53,26.51,26.52,193500.0,21.2203,21.2203,21.2043,21.2123,193500.0
2014-05-02 10:25:00,26.52,26.53,26.51,26.52,141900.0,21.2123,21.2203,21.2043,21.2123,141900.0
2014-05-02 10:30:00,26.52,26.52,26.5,26.5,136500.0,21.2123,21.2123,21.1963,21.1963,136500.0
2014-05-02 10:35:00,26.51,26.52,26.49,26.49,185400.0,21.2043,21.2123,21.1883,21.1883,185400.0
2014-05-02 10:40:00,26.49,26.49,26.46,26.47,252000.0,21.1883,21.1883,21.1643,21.1723,252000.0
2014-05-02 10:45:00,26.47,26.47,26.43,26.43,205200.0,21.1723,21.1723,21.1404,21.1404,205200.0
2014-05-02 10:50:00,26.43,26.47,26.41,26.44,182700.0,21.1404,21.1723,21.1244,21.1484,182700.0
2014-05-02 10:55:00,26.44,26.45,26.43,26.44,108900.0,21.1484,21.1563,21.1404,21.1484,108900.0
2014-05-02 11:00:00,26.44,26.44,26.43,26.44,97500.0,21.1484,21.1484,21.1404,21.1484,97500.0
2014-05-02 11:05:00,26.44,26.45,26.43,26.43,117000.0,21.1484,21.1563,21.1404,21.1404,117000.0
2014-05-02 11:10:00,26.43,26.43,26.41,26.41,105600.0,21.1404,21.1404,21.1244,21.1244,105600.0
2014-05-02 11:15:00,26.41,26.42,26.4,26.42,94200.0,21.1244,21.1324,21.1164,21.1324,94200.0
2014-05-02 11:20:00,26.42,26.44,26.41,26.42,98100.0,21.1324,21.1484,21.1244,21.1324,98100.0
2014-05-02 11:25:00,26.42,26.44,26.42,26.42,108300.0,21.1324,21.1484,21.1324,21.1324,108300.0
2014-05-02 11:30:00,26.43,26.45,26.42,26.44,82800.0,21.1404,21.1563,21.1324,21.1484,82800.0
2014-05-02 11:35:00,26.45,26.47,26.45,26.45,83100.0,21.1563,21.1723,21.1563,21.1563,83100.0
2014-05-02 11:40:00,26.45,26.46,26.44,26.46,36900.0,21.1563,21.1643,21.1484,21.1643,36900.0
2014-05-02 11:45:00,26.46,26.47,26.46,26.47,41100.0,21.1643,21.1723,21.1643,21.1723,41100.0
2014-05-02 11:50:00,26.47,26.48,26.47,26.48,55500.0,21.1723,21.1803,21.1723,21.1803,55500.0
2014-05-02 11:55:00,26.48,26.49,26.47,26.48,84600.0,21.1803,21.1883,21.1723,21.1803,84600.0
2014-05-02 12:00:00,26.48,26.48,26.46,26.46,46800.0,21.1803,21.1803,21.1643,21.1643,46800.0
2014-05-02 12:05:00,26.46,26.46,26.45,26.45,68100.0,21.1643,21.1643,21.1563,21.1563,68100.0
2014-05-02 12:10:00,26.44,26.46,26.44,26.46,52200.0,21.1484,21.1643,21.1484,21.1643,52200.0
2014-05-02 12:15:00,26.46,26.47,26.45,26.46,68100.0,21.1643,21.1723,21.1563,21.1643,68100.0
2014-05-02 12:20:00,26.45,26.46,26.44,26.44,60000.0,21.1563,21.1643,21.1484,21.1484,60000.0
2014-05-02 12:25:00,26.44,26.46,26.44,26.45,90300.0,21.1484,21.1643,21.1484,21.1563,90300.0
2014-05-02 12:30:00,26.45,26.46,26.44,26.44,81000.0,21.1563,21.1643,21.1484,21.1484,81000.0
2014-05-02 12:35:00,26.44,26.45,26.43,26.45,72900.0,21.1484,21.1563,21.1404,21.1563,72900.0
2014-05-02 12:40:00,26.45,26.46,26.45,26.46,54300.0,21.1563,21.1643,21.1563,21.1643,54300.0
2014-05-02 12:45:00,26.46,26.46,26.45,26.45,51900.0,21.1643,21.1643,21.1563,21.1563,51900.0
2014-05-02 12:50:00,26.45,26.46,26.44,26.44,71400.0,21.1563,21.1643,21.1484,21.1484,71400.0
2014-05-02 12:55:00,26.44,26.44,26.42,26.42,101100.0,21.1484,21.1484,21.1324,21.1324,101100.0
2014-05-02 13:00:00,26.42,26.46,26.42,26.45,379800.0,21.1324,21.1643,21.1324,21.1563,379800.0
2014-05-02 13:05:00,26.45,26.45,26.44,26.44,92700.0,21.1563,21.1563,21.1484,21.1484,92700.0
2014-05-02 13:10:00,26.44,26.44,26.43,26.44,78600.0,21.1484,21.1484,21.1404,21.1484,78600.0
2014-05-02 13:15:00,26.44,26.44,26.42,26.42,74700.0,21.1484,21.1484,21.1324,21.1324,74700.0
2014-05-02 13:20:00,26.42,26.42,26.41,26.42,36600.0,21.1324,21.1324,21.1244,21.1324,36600.0
2014-05-02 13:25:00,26.42,26.43,26.41,26.41,114300.0,21.1324,21.1404,21.1244,21.1244,114300.0
2014-05-02 13:30:00,26.41,26.42,26.4,26.4,318600.0,21.1244,21.1324,21.1164,21.1164,318600.0
2014-05-02 13:35:00,26.4,26.4,26.4,26.4,102900.0,21.1164,21.1164,21.1164,21.1164,102900.0
2014-05-02 13:40:00,26.4,26.41,26.4,26.4,92400.0,21.1164,21.1244,21.1164,21.1164,92400.0
2014-05-02 13:45:00,26.4,26.41,26.4,26.41,97500.0,21.1164,21.1244,21.1164,21.1244,97500.0
2014-05-02 13:50:00,26.41,26.41,26.39,26.39,66600.0,21.1244,21.1244,21.1084,21.1084,66600.0
2014-05-02 13:55:00,26.39,26.39,26.37,26.37,202200.0,21.1084,21.1084,21.0924,21.0924,202200.0
2014-05-02 14:00:00,26.37,26.38,26.34,26.35,185700.0,21.0924,21.1004,21.0684,21.0764,185700.0
2014-05-02 14:05:00,26.35,26.36,26.35,26.35,279900.0,21.0764,21.0844,21.0764,21.0764,279900.0
2014-05-02 14:10:00,26.35,26.35,26.34,26.35,140100.0,21.0764,21.0764,21.0684,21.0764,140100.0
2014-05-02 14:15:00,26.35,26.35,26.35,26.35,127800.0,21.0764,21.0764,21.0764,21.0764,127800.0
2014-05-02 14:20:00,26.35,26.36,26.35,26.35,105000.0,21.0764,21.0844,21.0764,21.0764,105000.0
2014-05-02 14:25:00,26.35,26.37,26.34,26.36,194700.0,21.0764,21.0924,21.0684,21.0844,194700.0
2014-05-02 14:30:00,26.36,26.37,26.36,26.37,38100.0,21.0844,21.0924,21.0844,21.0924,38100.0
2014-05-02 14:35:00,26.37,26.38,26.36,26.36,163200.0,21.0924,21.1004,21.0844,21.0844,163200.0
2014-05-02 14:40:00,26.36,26.37,26.35,26.35,116400.0,21.0844,21.0924,21.0764,21.0764,116400.0
2014-05-02 14:45:00,26.35,26.36,26.34,26.35,100800.0,21.0764,21.0844,21.0684,21.0764,100800.0
2014-05-02 14:50:00,26.35,26.37,26.35,26.36,69300.0,21.0764,21.0924,21.0764,21.0844,69300.0
2014-05-02 14:55:00,26.36,26.37,26.36,26.36,136500.0,21.0844,21.0924,21.0844,21.0844,136500.0
2014-05-02 15:00:00,26.36,26.38,26.36,26.38,138300.0,21.0844,21.1004,21.0844,21.1004,138300.0
2014-05-02 15:05:00,26.38,26.38,26.37,26.38,117600.0,21.1004,21.1004,21.0924,21.1004,117600.0
2014-05-02 15:10:00,26.38,26.39,26.37,26.38,312000.0,21.1004,21.1084,21.0924,21.1004,312000.0
2014-05-02 15:15:00,26.38,26.39,26.38,26.38,232200.0,21.1004,21.1084,21.1004,21.1004,232200.0
2014-05-02 15:20:00,26.39,26.39,26.38,26.38,181800.0,21.1084,21.1084,21.1004,21.1004,181800.0
2014-05-02 15:25:00,26.38,26.38,26.36,26.36,213300.0,21.1004,21.1004,21.0844,21.0844,213300.0
2014-05-02 15:30:00,26.36,26.37,26.36,26.36,140100.0,21.0844,21.0924,21.0844,21.0844,140100.0
2014-05-02 15:35:00,26.36,26.36,26.34,26.34,230400.0,21.0844,21.0844,21.0684,21.0684,230400.0
2014-05-02 15:40:00,26.34,26.34,26.34,26.34,311400.0,21.0684,21.0684,21.0684,21.0684,311400.0
2014-05-02 15:45:00,26.34,26.37,26.34,26.36,288300.0,21.0684,21.0924,21.0684,21.0844,288300.0
2014-05-02 15:50:00,26.37,26.39,26.36,26.38,376200.0,21.0924,21.1084,21.0844,21.1004,376200.0
2014-05-02 15:55:00,26.38,26.4,26.37,26.39,1196700.0,21.1004,21.1164,21.0924,21.1084,1196700.0
2014-05-05 09:30:00,26.29,26.32,26.28,26.3,705900.0,21.0284,21.0524,21.0204,21.0364,705900.0
2014-05-05 09:35:00,26.3,26.31,26.23,26.24,461400.0,21.0364,21.0444,20.9804,20.9884,461400.0
2014-05-05 09:40:00,26.24,26.24,26.18,26.19,276300.0,20.9884,20.9884,20.9404,20.9484,276300.0
2014-05-05 09:45:00,26.19,26.2,26.17,26.17,328500.0,20.9484,20.9564,20.9324,20.9324,328500.0
2014-05-05 09:50:00,26.17,26.22,26.17,26.21,194400.0,20.9324,20.9724,20.9324,20.9644,194400.0
2014-05-05 09:55:00,26.21,26.23,26.18,26.23,157500.0,20.9644,20.9804,20.9404,20.9804,157500.0
2014-05-05 10:00:00,26.23,26.26,26.22,26.24,222300.0,20.9804,21.0044,20.9724,20.9884,222300.0
2014-05-05 10:05:00,26.24,26.24,26.22,26.24,104100.0,20.9884,20.9884,20.9724,20.9884,104100.0
2014-05-05 10:10:00,26.23,26.27,26.23,26.26,211800.0,20.9804,21.0124,20.9804,21.0044,211800.0
2014-05-05 10:15:00,26.27,26.29,26.26,26.26,224700.0,21.0124,21.0284,21.0044,21.0044,224700.0
2014-05-05 10:20:00,26.26,26.29,26.24,26.24,147000.0,21.0044,21.0284,20.9884,20.9884,147000.0
2014-05-05 10:25:00,26.24,26.26,26.24,26.25,106200.0,20.9884,21.0044,20.9884,20.9964,106200.0
2014-05-05 10:30:00,26.25,26.28,26.25,26.27,141000.0,20.9964,21.0204,20.9964,21.0124,141000.0
2014-05-05 10:35:00,26.27,26.27,26.25,26.26,141000.0,21.0124,21.0124,20.9964,21.0044,141000.0
2014-05-05 10:40:00,26.26,26.27,26.26,26.27,187200.0,21.0044,21.0124,21.0044,21.0124,187200.0
2014-05-05 10:45:00,26.27,26.28,26.26,26.26,144900.0,21.0124,21.0204,21.0044,21.0044,144900.0
2014-05-05 10:50:00,26.26,26.27,26.25,26.26,129000.0,21.0044,21.0124,20.9964,21.0044,129000.0
2014-05-05 10:55:00,26.26,26.27,26.25,26.25,102900.0,21.0044,21.0124,20.9964,20.9964,102900.0
2014-05-05 11:00:00,26.25,26.26,26.24,26.26,109800.0,20.9964,21.0044,20.9884,21.0044,109800.0
2014-05-05 11:05:00,26.25,26.27,26.25,26.27,84900.0,20.9964,21.0124,20.9964,21.0124,84900.0
2014-05-05 11:10:00,26.27,26.27,26.24,26.26,108000.0,21.0124,21.0124,20.9884,21.0044,108000.0
2014-05-05 11:15:00,26.26,26.26,26.26,26.26,67200.0,21.0044,21.0044,21.0044,21.0044,67200.0
2014-05-05 11:20:00,26.26,26.26,26.25,26.25,107700.0,21.0044,21.0044,20.9964,20.9964,107700.0
2014-05-05 11:25:00,26.25,26.26,26.23,26.25,90600.0,20.9964,21.0044,20.9804,20.9964,90600.0
2014-05-05 11:30:00,26.26,26.27,26.26,26.27,141600.0,21.0044,21.0124,21.0044,21.0124,141600.0
2014-05-05 11:35:00,26.27,26.27,26.26,26.26,113400.0,21.0124,21.0124,21.0044,21.0044,113400.0
2014-05-05 11:40:00,26.27,26.28,26.26,26.26,141900.0,21.0124,21.0204,21.0044,21.0044,141900.0
2014-05-05 11:45:00,26.26,26.27,26.25,26.26,74700.0,21.0044,21.0124,20.9964,21.0044,74700.0
2014-05-05 11:50:00,26.26,26.27,26.26,26.27,120300.0,21.0044,21.0124,21.0044,21.0124,120300.0
2014-05-05 11:55:00,26.27,26.27,26.26,26.27,55800.0,21.0124,21.0124,21.0044,21.0124,55800.0
2014-05-05 12:00:00,26.27,26.27,26.26,26.27,66900.0,21.0124,21.0124,21.0044,21.0124,66900.0
2014-05-05 12:05:00,26.27,26.27,26.26,26.26,57900.0,21.0124,21.0124,21.0044,21.0044,57900.0
2014-05-05 12:10:00,26.26,26.26,26.25,26.26,69000.0,21.0044,21.0044,20.9964,21.0044,69000.0
2014-05-05 12:15:00,26.26,26.26,26.26,26.26,44100.0,21.0044,21.0044,21.0044,21.0044,44100.0
2014-05-05 12:20:00,26.26,26.27,26.26,26.27,25200.0,21.0044,21.0124,21.0044,21.0124,25200.0
2014-05-05 12:25:00,26.26,26.27,26.25,26.25,72300.0,21.0044,21.0124,20.9964,20.9964,72300.0
2014-05-05 12:30:00,26.25,26.26,26.24,26.26,85500.0,20.9964,21.0044,20.9884,21.0044,85500.0
2014-05-05 12:35:00,26.26,26.26,26.23,26.24,109500.0,21.0044,21.0044,20.9804,20.9884,109500.0
2014-05-05 12:40:00,26.24,26.24,26.23,26.24,32400.0,20.9884,20.9884,20.9804,20.9884,32400.0
2014-05-05 12:45:00,26.24,26.25,26.24,26.25,59700.0,20.9884,20.9964,20.9884,20.9964,59700.0
2014-05-05 12:50:00,26.24,26.25,26.23,26.24,51600.0,20.9884,20.9964,20.9804,20.9884,51600.0
2014-05-05 12:55:00,26.24,26.24,26.22,26.22,96000.0,20.9884,20.9884,20.9724,20.9724,96000.0
2014-05-05 13:00:00,26.22,26.23,26.21,26.22,89400.0,20.9724,20.9804,20.9644,20.9724,89400.0
2014-05-05 13:05:00,26.22,26.22,26.21,26.22,64200.0,20.9724,20.9724,20.9644,20.9724,64200.0
2014-05-05 13:10:00,26.22,26.23,26.22,26.23,39300.0,20.9724,20.9804,20.9724,20.9804,39300.0
2014-05-05 13:15:00,26.23,26.23,26.22,26.22,90600.0,20.9804,20.9804,20.9724,20.9724,90600.0
2014-05-05 13:20:00,26.22,26.23,26.22,26.23,60900.0,20.9724,20.9804,20.9724,20.9804,60900.0
2014-05-05 13:25:00,26.23,26.23,26.22,26.22,79500.0,20.9804,20.9804,20.9724,20.9724,79500.0
2014-05-05 13:30:00,26.22,26.23,26.22,26.23,69900.0,20.9724,20.9804,20.9724,20.9804,69900.0
2014-05-05 13:35:00,26.23,26.23,26.22,26.22,83700.0,20.9804,20.9804,20.9724,20.9724,83700.0
2014-05-05 13:40:00,26.22,26.23,26.22,26.23,75000.0,20.9724,20.9804,20.9724,20.9804,75000.0
2014-05-05 13:45:00,26.23,26.23,26.22,26.22,297300.0,20.9804,20.9804,20.9724,20.9724,297300.0
2014-05-05 13:50:00,26.22,26.22,26.21,26.21,59400.0,20.9724,20.9724,20.9644,20.9644,59400.0
2014-05-05 13:55:00,26.21,26.22,26.21,26.22,107700.0,20.9644,20.9724,20.9644,20.9724,107700.0
2014-05-05 14:00:00,26.22,26.23,26.22,26.22,59400.0,20.9724,20.9804,20.9724,20.9724,59400.0
2014-05-05 14:05:00,26.22,26.23,26.22,26.22,87000.0,20.9724,20.9804,20.9724,20.9724,87000.0
2014-05-05 14:10:00,26.22,26.22,26.21,26.22,43800.0,20.9724,20.9724,20.9644,20.9724,43800.0
2014-05-05 14:15:00,26.21,26.22,26.21,26.22,103500.0,20.9644,20.9724,20.9644,20.9724,103500.0
2014-05-05 14:20:00,26.22,26.22,26.22,26.22,55500.0,20.9724,20.9724,20.9724,20.9724,55500.0
2014-05-05 14:25:00,26.22,26.23,26.22,26.22,61800.0,20.9724,20.9804,20.9724,20.9724,61800.0
2014-05-05 14:30:00,26.22,26.22,26.21,26.22,67500.0,20.9724,20.9724,20.9644,20.9724,67500.0
2014-05-05 14:35:00,26.22,26.22,26.22,26.22,84600.0,20.9724,20.9724,20.9724,20.9724,84600.0
2014-05-05 14:40:00,26.22,26.22,26.21,26.21,135900.0,20.9724,20.9724,20.9644,20.9644,135900.0
2014-05-05 14:45:00,26.21,26.23,26.21,26.23,149700.0,20.9644,20.9804,20.9644,20.9804,149700.0
2014-05-05 14:50:00,26.23,26.23,26.22,26.22,158400.0,20.9804,20.9804,20.9724,20.9724,158400.0
2014-05-05 14:55:00,26.23,26.23,26.21,26.21,94200.0,20.9804,20.9804,20.9644,20.9644,94200.0
2014-05-05 15:00:00,26.21,26.22,26.2,26.2,165300.0,20.9644,20.9724,20.9564,20.9564,165300.0
2014-05-05 15:05:00,26.2,26.21,26.2,26.21,132300.0,20.9564,20.9644,20.9564,20.9644,132300.0
2014-05-05 15:10:00,26.21,26.22,26.2,26.2,344700.0,20.9644,20.9724,20.9564,20.9564,344700.0
2014-05-05 15:15:00,26.2,26.21,26.19,26.2,261000.0,20.9564,20.9644,20.9484,20.9564,261000.0
2014-05-05 15:20:00,26.2,26.2,26.19,26.2,162000.0,20.9564,20.9564,20.9484,20.9564,162000.0
2014-05-05 15:25:00,26.2,26.21,26.2,26.2,154500.0,20.9564,20.9644,20.9564,20.9564,154500.0
2014-05-05 15:30:00,26.2,26.21,26.2,26.21,162600.0,20.9564,20.9644,20.9564,20.9644,162600.0
2014-05-05 15:35:00,26.21,26.21,26.21,26.21,127200.0,20.9644,20.9644,20.9644,20.9644,127200.0
2014-05-05 15:40:00,26.21,26.21,26.18,26.19,245400.0,20.9644,20.9644,20.9404,20.9484,245400.0
2014-05-05 15:45:00,26.19,26.2,26.19,26.19,192600.0,20.9484,20.9564,20.9484,20.9484,192600.0
2014-05-05 15:50:00,26.2,26.2,26.19,26.2,305400.0,20.9564,20.9564,20.9484,20.9564,305400.0
2014-05-05 15:55:00,26.2,26.23,26.2,26.22,844500.0,20.9564,20.9804,20.9564,20.9724,844500.0
2014-05-06 09:30:00,26.11,26.13,26.04,26.09,504600.0,20.8844,20.9004,20.8284,20.8684,504600.0
2014-05-06 09:35:00,26.09,26.13,26.08,26.09,167100.0,20.8684,20.9004,20.8604,20.8684,167100.0
2014-05-06 09:40:00,26.08,26.1,26.05,26.05,209700.0,20.8604,20.8764,20.8364,20.8364,209700.0
2014-05-06 09:45:00,26.05,26.1,26.05,26.09,216600.0,20.8364,20.8764,20.8364,20.8684,216600.0
2014-05-06 09:50:00,26.09,26.1,26.06,26.08,383400.0,20.8684,20.8764,20.8444,20.8604,383400.0
2014-05-06 09:55:00,26.08,26.08,26.05,26.07,304500.0,20.8604,20.8604,20.8364,20.8524,304500.0
2014-05-06 10:00:00,26.07,26.08,26.03,26.06,324900.0,20.8524,20.8604,20.8204,20.8444,324900.0
2014-05-06 10:05:00,26.06,26.07,26.06,26.07,249300.0,20.8444,20.8524,20.8444,20.8524,249300.0
2014-05-06 10:10:00,26.07,26.07,26.05,26.07,173100.0,20.8524,20.8524,20.8364,20.8524,173100.0
2014-05-06 10:15:00,26.07,26.07,26.06,26.07,205800.0,20.8524,20.8524,20.8444,20.8524,205800.0
2014-05-06 10:20:00,26.06,26.08,26.06,26.07,181200.0,20.8444,20.8604,20.8444,20.8524,181200.0
2014-05-06 10:25:00,26.07,26.07,26.05,26.06,182700.0,20.8524,20.8524,20.8364,20.8444,182700.0
2014-05-06 10:30:00,26.06,26.07,26.05,26.07,192600.0,20.8444,20.8524,20.8364,20.8524,192600.0
2014-05-06 10:35:00,26.07,26.08,26.07,26.07,136500.0,20.8524,20.8604,20.8524,20.8524,136500.0
2014-05-06 10:40:00,26.07,26.08,26.07,26.07,115200.0,20.8524,20.8604,20.8524,20.8524,115200.0
2014-05-06 10:45:00,26.07,26.08,26.07,26.08,104400.0,20.8524,20.8604,20.8524,20.8604,104400.0
2014-05-06 10:50:00,26.08,26.09,26.06,26.06,144600.0,20.8604,20.8684,20.8444,20.8444,144600.0
2014-05-06 10:55:00,26.06,26.07,26.04,26.04,134700.0,20.8444,20.8524,20.8284,20.8284,134700.0
2014-05-06 11:00:00,26.04,26.04,26.02,26.04,141900.0,20.8284,20.8284,20.8124,20.8284,141900.0
2014-05-06 11:05:00,26.04,26.05,26.03,26.03,79800.0,20.8284,20.8364,20.8204,20.8204,79800.0
2014-05-06 11:10:00,26.04,26.06,26.04,26.06,69000.0,20.8284,20.8444,20.8284,20.8444,69000.0
2014-05-06 11:15:00,26.06,26.07,26.05,26.07,84600.0,20.8444,20.8524,20.8364,20.8524,84600.0
2014-05-06 11:20:00,26.07,26.07,26.06,26.07,119700.0,20.8524,20.8524,20.8444,20.8524,119700.0
2014-05-06 11:25:00,26.07,26.07,26.05,26.06,188400.0,20.8524,20.8524,20.8364,20.8444,188400.0
2014-05-06 11:30:00,26.06,26.08,26.05,26.07,136800.0,20.8444,20.8604,20.8364,20.8524,136800.0
2014-05-06 11:35:00,26.07,26.07,26.06,26.06,149700.0,20.8524,20.8524,20.8444,20.8444,149700.0
2014-05-06 11:40:00,26.06,26.09,26.06,26.08,67500.0,20.8444,20.8684,20.8444,20.8604,67500.0
2014-05-06 11:45:00,26.08,26.09,26.08,26.09,93600.0,20.8604,20.8684,20.8604,20.8684,93600.0
2014-05-06 11:50:00,26.09,26.09,26.08,26.09,124200.0,20.8684,20.8684,20.8604,20.8684,124200.0
2014-05-06 11:55:00,26.08,26.09,26.07,26.07,157200.0,20.8604,20.8684,20.8524,20.8524,157200.0
2014-05-06 12:00:00,26.07,26.07,26.05,26.06,159600.0,20.8524,20.8524,20.8364,20.8444,159600.0
2014-05-06 12:05:00,26.06,26.06,26.04,26.04,50400.0,20.8444,20.8444,20.8284,20.8284,50400.0
2014-05-06 12:10:00,26.04,26.05,26.04,26.05,47700.0,20.8284,20.8364,20.8284,20.8364,47700.0
2014-05-06 12:15:00,26.05,26.05,26.04,26.05,74100.0,20.8364,20.8364,20.8284,20.8364,74100.0
2014-05-06 12:20:00,26.05,26.07,26.05,26.07,107100.0,20.8364,20.8524,20.8364,20.8524,107100.0
2014-05-06 12:25:00,26.07,26.07,26.05,26.07,97800.0,20.8524,20.8524,20.8364,20.8524,97800.0
2014-05-06 12:30:00,26.06,26.07,26.05,26.05,72000.0,20.8444,20.8524,20.8364,20.8364,72000.0
2014-05-06 12:35:00,26.05,26.08,26.05,26.07,140700.0,20.8364,20.8604,20.8364,20.8524,140700.0
2014-05-06 12:40:00,26.07,26.07,26.07,26.07,59400.0,20.8524,20.8524,20.8524,20.8524,59400.0
2014-05-06 12:45:00,26.07,26.07,26.06,26.06,175200.0,20.8524,20.8524,20.8444,20.8444,175200.0
2014-05-06 12:50:00,26.06,26.07,26.06,26.07,212400.0,20.8444,20.8524,20.8444,20.8524,212400.0
2014-05-06 12:55:00,26.07,26.07,26.07,26.07,36300.0,20.8524,20.8524,20.8524,20.8524,36300.0
2014-05-06 13:00:00,26.07,26.07,26.07,26.07,60300.0,20.8524,20.8524,20.8524,20.8524,60300.0
2014-05-06 13:05:00,26.07,26.07,26.06,26.06,155400.0,20.8524,20.8524,20.8444,20.8444,155400.0
2014-05-06 13:10:00,26.06,26.06,26.06,26.06,73200.0,20.8444,20.8444,20.8444,20.8444,73200.0
2014-05-06 13:15:00,26.06,26.07,26.06,26.07,128400.0,20.8444,20.8524,20.8444,20.8524,128400.0
2014-05-06 13:20:00,26.06,26.07,26.06,26.07,54000.0,20.8444,20.8524,20.8444,20.8524,54000.0
2014-05-06 13:25:00,26.07,26.07,26.05,26.05,196200.0,20.8524,20.8524,20.8364,20.8364,196200.0
2014-05-06 13:30:00,26.05,26.06,26.03,26.04,125700.0,20.8364,20.8444,20.8204,20.8284,125700.0
2014-05-06 13:35:00,26.04,26.04,26.03,26.04,120000.0,20.8284,20.8284,20.8204,20.8284,120000.0
2014-05-06 13:40:00,26.04,26.05,26.04,26.04,156000.0,20.8284,20.8364,20.8284,20.8284,156000.0
2014-05-06 13:45:00,26.04,26.05,26.04,26.05,90000.0,20.8284,20.8364,20.8284,20.8364,90000.0
2014-05-06 13:50:00,26.05,26.05,26.04,26.05,113700.0,20.8364,20.8364,20.8284,20.8364,113700.0
2014-05-06 13:55:00,26.05,26.06,26.04,26.04,100800.0,20.8364,20.8444,20.8284,20.8284,100800.0
2014-05-06 14:00:00,26.04,26.04,26.03,26.04,154200.0,20.8284,20.8284,20.8204,20.8284,154200.0
2014-05-06 14:05:00,26.04,26.04,26.03,26.04,120000.0,20.8284,20.8284,20.8204,20.8284,120000.0
2014-05-06 14:10:00,26.04,26.05,26.04,26.05,139200.0,20.8284,20.8364,20.8284,20.8364,139200.0
2014-05-06 14:15:00,26.05,26.06,26.05,26.06,107700.0,20.8364,20.8444,20.8364,20.8444,107700.0
2014-05-06 14:20:00,26.06,26.06,26.04,26.05,258600.0,20.8444,20.8444,20.8284,20.8364,258600.0
2014-05-06 14:25:00,26.05,26.05,26.04,26.05,133500.0,20.8364,20.8364,20.8284,20.8364,133500.0
2014-05-06 14:30:00,26.05,26.05,26.04,26.05,101700.0,20.8364,20.8364,20.8284,20.8364,101700.0
2014-05-06 14:35:00,26.05,26.06,26.05,26.05,111300.0,20.8364,20.8444,20.8364,20.8364,111300.0
2014-05-06 14:40:00,26.05,26.05,26.05,26.05,137700.0,20.8364,20.8364,20.8364,20.8364,137700.0
2014-05-06 14:45:00,26.05,26.05,26.04,26.05,99600.0,20.8364,20.8364,20.8284,20.8364,99600.0
2014-05-06 14:50:00,26.05,26.05,26.05,26.05,94200.0,20.8364,20.8364,20.8364,20.8364,94200.0
2014-05-06 14:55:00,26.05,26.05,26.04,26.04,115800.0,20.8364,20.8364,20.8284,20.8284,115800.0
2014-05-06 15:00:00,26.04,26.05,26.03,26.04,183900.0,20.8284,20.8364,20.8204,20.8284,183900.0
2014-05-06 15:05:00,26.04,26.04,26.03,26.03,191100.0,20.8284,20.8284,20.8204,20.8204,191100.0
2014-05-06 15:10:00,26.03,26.03,26.02,26.03,110700.0,20.8204,20.8204,20.8124,20.8204,110700.0
2014-05-06 15:15:00,26.03,26.04,26.02,26.04,186000.0,20.8204,20.8284,20.8124,20.8284,186000.0
2014-05-06 15:20:00,26.04,26.05,26.03,26.04,344100.0,20.8284,20.8364,20.8204,20.8284,344100.0
2014-05-06 15:25:00,26.04,26.05,26.04,26.04,141900.0,20.8284,20.8364,20.8284,20.8284,141900.0
2014-05-06 15:30:00,26.04,26.06,26.04,26.06,280200.0,20.8284,20.8444,20.8284,20.8444,280200.0
2014-05-06 15:35:00,26.06,26.07,26.06,26.07,186900.0,20.8444,20.8524,20.8444,20.8524,186900.0
2014-05-06 15:40:00,26.07,26.07,26.04,26.04,356400.0,20.8524,20.8524,20.8284,20.8284,356400.0
2014-05-06 15:45:00,26.04,26.06,26.04,26.05,334800.0,20.8284,20.8444,20.8284,20.8364,334800.0
2014-05-06 15:50:00,26.05,26.05,26.02,26.03,407100.0,20.8364,20.8364,20.8124,20.8204,407100.0
2014-05-06 15:55:00,26.03,26.03,26.0,26.01,822300.0,20.8204,20.8204,20.7964,20.8044,822300.0
2014-05-07 09:30:00,25.95,25.96,25.9,25.92,780000.0,20.8842,20.8923,20.844,20.8601,780000.0
2014-05-07 09:35:00,25.92,25.93,25.9,25.93,349500.0,20.8601,20.8681,20.844,20.8681,349500.0
2014-05-07 09:40:00,25.93,25.93,25.89,25.91,453900.0,20.8681,20.8681,20.8359,20.852,453900.0
2014-05-07 09:45:00,25.91,25.92,25.89,25.91,285000.0,20.852,20.8601,20.8359,20.852,285000.0
2014-05-07 09:50:00,25.91,25.91,25.87,25.9,282300.0,20.852,20.852,20.8198,20.844,282300.0
2014-05-07 09:55:00,25.9,25.93,25.9,25.92,336000.0,20.844,20.8681,20.844,20.8601,336000.0
2014-05-07 10:00:00,25.92,25.94,25.92,25.93,255900.0,20.8601,20.8762,20.8601,20.8681,255900.0
2014-05-07 10:05:00,25.93,25.93,25.84,25.85,200400.0,20.8681,20.8681,20.7957,20.8037,200400.0
2014-05-07 10:10:00,25.85,25.89,25.85,25.87,227700.0,20.8037,20.8359,20.8037,20.8198,227700.0
2014-05-07 10:15:00,25.87,25.9,25.86,25.89,146100.0,20.8198,20.844,20.8118,20.8359,146100.0
2014-05-07 10:20:00,25.89,25.9,25.87,25.87,166200.0,20.8359,20.844,20.8198,20.8198,166200.0
2014-05-07 10:25:00,25.88,25.89,25.87,25.89,191100.0,20.8279,20.8359,20.8198,20.8359,191100.0
2014-05-07 10:30:00,25.89,25.9,25.87,25.9,203100.0,20.8359,20.844,20.8198,20.844,203100.0
2014-05-07 10:35:00,25.9,25.93,25.9,25.91,411300.0,20.844,20.8681,20.844,20.852,411300.0
2014-05-07 10:40:00,25.91,25.92,25.88,25.91,437100.0,20.852,20.8601,20.8279,20.852,437100.0
2014-05-07 10:45:00,25.92,25.94,25.91,25.93,339600.0,20.8601,20.8762,20.852,20.8681,339600.0
2014-05-07 10:50:00,25.93,25.95,25.93,25.93,577200.0,20.8681,20.8842,20.8681,20.8681,577200.0
2014-05-07 10:55:00,25.93,25.94,25.92,25.92,126300.0,20.8681,20.8762,20.8601,20.8601,126300.0
2014-05-07 11:00:00,25.92,25.93,25.91,25.92,129900.0,20.8601,20.8681,20.852,20.8601,129900.0
2014-05-07 11:05:00,25.92,25.93,25.92,25.92,89100.0,20.8601,20.8681,20.8601,20.8601,89100.0
2014-05-07 11:10:00,25.93,25.94,25.92,25.94,129300.0,20.8681,20.8762,20.8601,20.8762,129300.0
2014-05-07 11:15:00,25.94,25.94,25.91,25.92,118800.0,20.8762,20.8762,20.852,20.8601,118800.0
2014-05-07 11:20:00,25.93,25.93,25.91,25.93,136800.0,20.8681,20.8681,20.852,20.8681,136800.0
2014-05-07 11:25:00,25.93,25.96,25.93,25.96,244500.0,20.8681,20.8923,20.8681,20.8923,244500.0
2014-05-07 11:30:00,25.96,25.99,25.96,25.98,178800.0,20.8923,20.9164,20.8923,20.9084,178800.0
2014-05-07 11:35:00,25.99,25.99,25.97,25.97,145500.0,20.9164,20.9164,20.9003,20.9003,145500.0
2014-05-07 11:40:00,25.97,25.99,25.97,25.98,93300.0,20.9003,20.9164,20.9003,20.9084,93300.0
2014-05-07 11:45:00,25.98,26.0,25.97,25.98,157500.0,20.9084,20.9245,20.9003,20.9084,157500.0
2014-05-07 11:50:00,25.98,25.98,25.97,25.98,71400.0,20.9084,20.9084,20.9003,20.9084,71400.0
2014-05-07 11:55:00,25.98,25.99,25.97,25.98,154200.0,20.9084,20.9164,20.9003,20.9084,154200.0
2014-05-07 12:00:00,25.98,25.98,25.97,25.97,102300.0,20.9084,20.9084,20.9003,20.9003,102300.0
2014-05-07 12:05:00,25.97,25.98,25.97,25.98,106800.0,20.9003,20.9084,20.9003,20.9084,106800.0
2014-05-07 12:10:00,25.98,25.99,25.98,25.98,101700.0,20.9084,20.9164,20.9084,20.9084,101700.0
2014-05-07 12:15:00,25.98,25.99,25.98,25.99,92100.0,20.9084,20.9164,20.9084,20.9164,92100.0
2014-05-07 12:20:00,25.99,26.0,25.98,25.98,94200.0,20.9164,20.9245,20.9084,20.9084,94200.0
2014-05-07 12:25:00,25.98,25.98,25.97,25.98,142200.0,20.9084,20.9084,20.9003,20.9084,142200.0
2014-05-07 12:30:00,25.98,26.0,25.98,26.0,127500.0,20.9084,20.9245,20.9084,20.9245,127500.0
2014-05-07 12:35:00,26.0,26.01,25.99,26.0,98100.0,20.9245,20.9325,20.9164,20.9245,98100.0
2014-05-07 12:40:00,26.0,26.0,25.97,25.99,128400.0,20.9245,20.9245,20.9003,20.9164,128400.0
2014-05-07 12:45:00,25.99,26.0,25.99,26.0,94200.0,20.9164,20.9245,20.9164,20.9245,94200.0
2014-05-07 12:50:00,25.99,26.0,25.99,26.0,131400.0,20.9164,20.9245,20.9164,20.9245,131400.0
2014-05-07 12:55:00,26.0,26.0,25.99,26.0,81300.0,20.9245,20.9245,20.9164,20.9245,81300.0
2014-05-07 13:00:00,26.0,26.02,26.0,26.02,120300.0,20.9245,20.9406,20.9245,20.9406,120300.0
2014-05-07 13:05:00,26.02,26.02,26.01,26.01,97500.0,20.9406,20.9406,20.9325,20.9325,97500.0
2014-05-07 13:10:00,26.01,26.01,26.01,26.01,84000.0,20.9325,20.9325,20.9325,20.9325,84000.0
2014-05-07 13:15:00,26.01,26.03,26.0,26.02,178800.0,20.9325,20.9486,20.9245,20.9406,178800.0
2014-05-07 13:20:00,26.02,26.02,26.01,26.02,115800.0,20.9406,20.9406,20.9325,20.9406,115800.0
2014-05-07 13:25:00,26.02,26.03,26.02,26.03,143400.0,20.9406,20.9486,20.9406,20.9486,143400.0
2014-05-07 13:30:00,26.03,26.03,26.02,26.03,185400.0,20.9486,20.9486,20.9406,20.9486,185400.0
2014-05-07 13:35:00,26.03,26.03,26.02,26.02,148500.0,20.9486,20.9486,20.9406,20.9406,148500.0
2014-05-07 13:40:00,26.02,26.03,26.01,26.01,105300.0,20.9406,20.9486,20.9325,20.9325,105300.0
2014-05-07 13:45:00,26.01,26.01,25.98,25.98,112500.0,20.9325,20.9325,20.9084,20.9084,112500.0
2014-05-07 13:50:00,25.98,25.99,25.97,25.98,37500.0,20.9084,20.9164,20.9003,20.9084,37500.0
2014-05-07 13:55:00,25.98,25.98,25.97,25.97,76800.0,20.9084,20.9084,20.9003,20.9003,76800.0
2014-05-07 14:00:00,25.97,25.98,25.97,25.97,99900.0,20.9003,20.9084,20.9003,20.9003,99900.0
2014-05-07 14:05:00,25.97,26.0,25.97,25.98,163500.0,20.9003,20.9245,20.9003,20.9084,163500.0
2014-05-07 14:10:00,25.98,25.99,25.97,25.98,129600.0,20.9084,20.9164,20.9003,20.9084,129600.0
2014-05-07 14:15:00,25.98,25.99,25.98,25.99,214200.0,20.9084,20.9164,20.9084,20.9164,214200.0
2014-05-07 14:20:00,25.99,25.99,25.98,25.98,162900.0,20.9164,20.9164,20.9084,20.9084,162900.0
2014-05-07 14:25:00,25.98,25.98,25.95,25.95,462600.0,20.9084,20.9084,20.8842,20.8842,462600.0
2014-05-07 14:30:00,25.95,25.96,25.95,25.95,164100.0,20.8842,20.8923,20.8842,20.8842,164100.0
2014-05-07 14:35:00,25.95,25.96,25.94,25.95,127200.0,20.8842,20.8923,20.8762,20.8842,127200.0
2014-05-07 14:40:00,25.95,25.96,25.94,25.95,108000.0,20.8842,20.8923,20.8762,20.8842,108000.0
2014-05-07 14:45:00,25.95,25.95,25.95,25.95,118500.0,20.8842,20.8842,20.8842,20.8842,118500.0
2014-05-07 14:50:00,25.95,25.96,25.94,25.94,119100.0,20.8842,20.8923,20.8762,20.8762,119100.0
2014-05-07 14:55:00,25.94,25.97,25.93,25.97,156300.0,20.8762,20.9003,20.8681,20.9003,156300.0
2014-05-07 15:00:00,25.97,25.97,25.95,25.96,108900.0,20.9003,20.9003,20.8842,20.8923,108900.0
2014-05-07 15:05:00,25.96,25.99,25.95,25.98,108600.0,20.8923,20.9164,20.8842,20.9084,108600.0
2014-05-07 15:10:00,25.98,25.98,25.96,25.96,144600.0,20.9084,20.9084,20.8923,20.8923,144600.0
2014-05-07 15:15:00,25.96,25.97,25.96,25.96,145800.0,20.8923,20.9003,20.8923,20.8923,145800.0
2014-05-07 15:20:00,25.96,25.97,25.95,25.97,134100.0,20.8923,20.9003,20.8842,20.9003,134100.0
2014-05-07 15:25:00,25.97,25.97,25.96,25.97,154200.0,20.9003,20.9003,20.8923,20.9003,154200.0
2014-05-07 15:30:00,25.97,25.97,25.96,25.96,187200.0,20.9003,20.9003,20.8923,20.8923,187200.0
2014-05-07 15:35:00,25.96,25.97,25.96,25.97,181500.0,20.8923,20.9003,20.8923,20.9003,181500.0
2014-05-07 15:40:00,25.97,25.98,25.96,25.97,334200.0,20.9003,20.9084,20.8923,20.9003,334200.0
2014-05-07 15:45:00,25.98,25.98,25.96,25.97,334500.0,20.9084,20.9084,20.8923,20.9003,334500.0
2014-05-07 15:50:00,25.97,25.99,25.96,25.99,475200.0,20.9003,20.9164,20.8923,20.9164,475200.0
2014-05-07 15:55:00,25.99,26.0,25.98,26.0,709800.0,20.9164,20.9245,20.9084,20.9245,709800.0
2014-05-08 09:30:00,26.0,26.07,26.0,26.06,551100.0,20.9245,20.9808,20.9245,20.9727,551100.0
2014-05-08 09:35:00,26.06,26.08,26.03,26.07,252900.0,20.9727,20.9888,20.9486,20.9808,252900.0
2014-05-08 09:40:00,26.07,26.12,26.06,26.11,188700.0,20.9808,21.021,20.9727,21.013,188700.0
2014-05-08 09:45:00,26.11,26.12,26.08,26.11,163500.0,21.013,21.021,20.9888,21.013,163500.0
2014-05-08 09:50:00,26.11,26.17,26.11,26.16,307200.0,21.013,21.0613,21.013,21.0532,307200.0
2014-05-08 09:55:00,26.16,26.21,26.15,26.2,215100.0,21.0532,21.0935,21.0452,21.0854,215100.0
2014-05-08 10:00:00,26.2,26.22,26.2,26.22,261600.0,21.0854,21.1015,21.0854,21.1015,261600.0
2014-05-08 10:05:00,26.23,26.25,26.23,26.24,230700.0,21.1096,21.1257,21.1096,21.1176,230700.0
2014-05-08 10:10:00,26.24,26.24,26.22,26.22,299700.0,21.1176,21.1176,21.1015,21.1015,299700.0
2014-05-08 10:15:00,26.22,26.24,26.22,26.23,173400.0,21.1015,21.1176,21.1015,21.1096,173400.0
2014-05-08 10:20:00,26.23,26.25,26.23,26.24,221400.0,21.1096,21.1257,21.1096,21.1176,221400.0
2014-05-08 10:25:00,26.24,26.26,26.23,26.26,190800.0,21.1176,21.1337,21.1096,21.1337,190800.0
2014-05-08 10:30:00,26.26,26.27,26.24,26.26,147900.0,21.1337,21.1417,21.1176,21.1337,147900.0
2014-05-08 10:35:00,26.27,26.27,26.24,26.25,203700.0,21.1417,21.1417,21.1176,21.1257,203700.0
2014-05-08 10:40:00,26.25,26.26,26.24,26.25,179400.0,21.1257,21.1337,21.1176,21.1257,179400.0
2014-05-08 10:45:00,26.25,26.25,26.23,26.24,111000.0,21.1257,21.1257,21.1096,21.1176,111000.0
2014-05-08 10:50:00,26.24,26.25,26.21,26.22,95100.0,21.1176,21.1257,21.0935,21.1015,95100.0
2014-05-08 10:55:00,26.22,26.24,26.22,26.23,54600.0,21.1015,21.1176,21.1015,21.1096,54600.0
2014-05-08 11:00:00,26.23,26.24,26.21,26.21,103800.0,21.1096,21.1176,21.0935,21.0935,103800.0
2014-05-08 11:05:00,26.21,26.23,26.21,26.22,64800.0,21.0935,21.1096,21.0935,21.1015,64800.0
2014-05-08 11:10:00,26.22,26.23,26.22,26.23,102300.0,21.1015,21.1096,21.1015,21.1096,102300.0
2014-05-08 11:15:00,26.23,26.24,26.22,26.22,67800.0,21.1096,21.1176,21.1015,21.1015,67800.0
2014-05-08 11:20:00,26.22,26.23,26.22,26.22,51000.0,21.1015,21.1096,21.1015,21.1015,51000.0
2014-05-08 11:25:00,26.22,26.24,26.22,26.22,40500.0,21.1015,21.1176,21.1015,21.1015,40500.0
2014-05-08 11:30:00,26.23,26.27,26.23,26.27,125700.0,21.1096,21.1417,21.1096,21.1417,125700.0
2014-05-08 11:35:00,26.26,26.28,26.26,26.26,112800.0,21.1337,21.1498,21.1337,21.1337,112800.0
2014-05-08 11:40:00,26.26,26.26,26.23,26.24,80400.0,21.1337,21.1337,21.1096,21.1176,80400.0
2014-05-08 11:45:00,26.24,26.24,26.22,26.23,55200.0,21.1176,21.1176,21.1015,21.1096,55200.0
2014-05-08 11:50:00,26.23,26.25,26.23,26.24,82200.0,21.1096,21.1257,21.1096,21.1176,82200.0
2014-05-08 11:55:00,26.24,26.25,26.23,26.24,87000.0,21.1176,21.1257,21.1096,21.1176,87000.0
2014-05-08 12:00:00,26.24,26.24,26.23,26.23,62700.0,21.1176,21.1176,21.1096,21.1096,62700.0
2014-05-08 12:05:00,26.23,26.24,26.23,26.24,71100.0,21.1096,21.1176,21.1096,21.1176,71100.0
2014-05-08 12:10:00,26.24,26.24,26.23,26.23,41700.0,21.1176,21.1176,21.1096,21.1096,41700.0
2014-05-08 12:15:00,26.23,26.25,26.23,26.25,57000.0,21.1096,21.1257,21.1096,21.1257,57000.0
2014-05-08 12:20:00,26.25,26.26,26.24,26.25,55200.0,21.1257,21.1337,21.1176,21.1257,55200.0
2014-05-08 12:25:00,26.25,26.26,26.24,26.25,70800.0,21.1257,21.1337,21.1176,21.1257,70800.0
2014-05-08 12:30:00,26.25,26.26,26.25,26.26,79800.0,21.1257,21.1337,21.1257,21.1337,79800.0
2014-05-08 12:35:00,26.25,26.27,26.25,26.26,68100.0,21.1257,21.1417,21.1257,21.1337,68100.0
2014-05-08 12:40:00,26.26,26.27,26.25,26.25,95100.0,21.1337,21.1417,21.1257,21.1257,95100.0
2014-05-08 12:45:00,26.25,26.25,26.24,26.25,50700.0,21.1257,21.1257,21.1176,21.1257,50700.0
2014-05-08 12:50:00,26.25,26.25,26.24,26.24,60300.0,21.1257,21.1257,21.1176,21.1176,60300.0
2014-05-08 12:55:00,26.24,26.24,26.22,26.24,87900.0,21.1176,21.1176,21.1015,21.1176,87900.0
2014-05-08 13:00:00,26.24,26.24,26.23,26.24,43800.0,21.1176,21.1176,21.1096,21.1176,43800.0
2014-05-08 13:05:00,26.24,26.24,26.23,26.23,47400.0,21.1176,21.1176,21.1096,21.1096,47400.0
2014-05-08 13:10:00,26.23,26.24,26.22,26.24,81600.0,21.1096,21.1176,21.1015,21.1176,81600.0
2014-05-08 13:15:00,26.24,26.24,26.22,26.22,118500.0,21.1176,21.1176,21.1015,21.1015,118500.0
2014-05-08 13:20:00,26.22,26.22,26.2,26.22,131700.0,21.1015,21.1015,21.0854,21.1015,131700.0
2014-05-08 13:25:00,26.22,26.24,26.22,26.24,119400.0,21.1015,21.1176,21.1015,21.1176,119400.0
2014-05-08 13:30:00,26.24,26.24,26.2,26.21,110400.0,21.1176,21.1176,21.0854,21.0935,110400.0
2014-05-08 13:35:00,26.21,26.22,26.21,26.22,58500.0,21.0935,21.1015,21.0935,21.1015,58500.0
2014-05-08 13:40:00,26.22,26.22,26.21,26.22,49800.0,21.1015,21.1015,21.0935,21.1015,49800.0
2014-05-08 13:45:00,26.22,26.23,26.21,26.21,42900.0,21.1015,21.1096,21.0935,21.0935,42900.0
2014-05-08 13:50:00,26.21,26.22,26.2,26.21,83100.0,21.0935,21.1015,21.0854,21.0935,83100.0
2014-05-08 13:55:00,26.21,26.22,26.21,26.22,47400.0,21.0935,21.1015,21.0935,21.1015,47400.0
2014-05-08 14:00:00,26.23,26.23,26.2,26.2,96300.0,21.1096,21.1096,21.0854,21.0854,96300.0
2014-05-08 14:05:00,26.2,26.2,26.19,26.2,97200.0,21.0854,21.0854,21.0774,21.0854,97200.0
2014-05-08 14:10:00,26.19,26.2,26.16,26.17,92100.0,21.0774,21.0854,21.0532,21.0613,92100.0
2014-05-08 14:15:00,26.17,26.19,26.17,26.19,73800.0,21.0613,21.0774,21.0613,21.0774,73800.0
2014-05-08 14:20:00,26.19,26.21,26.19,26.21,115800.0,21.0774,21.0935,21.0774,21.0935,115800.0
2014-05-08 14:25:00,26.21,26.21,26.2,26.21,103800.0,21.0935,21.0935,21.0854,21.0935,103800.0
2014-05-08 14:30:00,26.21,26.21,26.19,26.2,64800.0,21.0935,21.0935,21.0774,21.0854,64800.0
2014-05-08 14:35:00,26.2,26.21,26.17,26.18,66900.0,21.0854,21.0935,21.0613,21.0693,66900.0
2014-05-08 14:40:00,26.18,26.19,26.17,26.18,184800.0,21.0693,21.0774,21.0613,21.0693,184800.0
2014-05-08 14:45:00,26.18,26.18,26.17,26.17,102300.0,21.0693,21.0693,21.0613,21.0613,102300.0
2014-05-08 14:50:00,26.18,26.19,26.17,26.18,68100.0,21.0693,21.0774,21.0613,21.0693,68100.0
2014-05-08 14:55:00,26.17,26.2,26.17,26.18,123000.0,21.0613,21.0854,21.0613,21.0693,123000.0
2014-05-08 15:00:00,26.18,26.19,26.15,26.15,214500.0,21.0693,21.0774,21.0452,21.0452,214500.0
2014-05-08 15:05:00,26.15,26.17,26.14,26.14,191400.0,21.0452,21.0613,21.0371,21.0371,191400.0
2014-05-08 15:10:00,26.14,26.17,26.13,26.17,104400.0,21.0371,21.0613,21.0291,21.0613,104400.0
2014-05-08 15:15:00,26.17,26.18,26.16,26.16,187200.0,21.0613,21.0693,21.0532,21.0532,187200.0
2014-05-08 15:20:00,26.16,26.2,26.16,26.19,484800.0,21.0532,21.0854,21.0532,21.0774,484800.0
2014-05-08 15:25:00,26.2,26.22,26.19,26.22,215400.0,21.0854,21.1015,21.0774,21.1015,215400.0
2014-05-08 15:30:00,26.21,26.23,26.2,26.23,320700.0,21.0935,21.1096,21.0854,21.1096,320700.0
2014-05-08 15:35:00,26.23,26.24,26.22,26.24,507000.0,21.1096,21.1176,21.1015,21.1176,507000.0
2014-05-08 15:40:00,26.23,26.24,26.22,26.23,415500.0,21.1096,21.1176,21.1015,21.1096,415500.0
2014-05-08 15:45:00,26.23,26.24,26.22,26.23,494700.0,21.1096,21.1176,21.1015,21.1096,494700.0
2014-05-08 15:50:00,26.23,26.25,26.22,26.25,353400.0,21.1096,21.1257,21.1015,21.1257,353400.0
2014-05-08 15:55:00,26.25,26.25,26.21,26.23,631200.0,21.1257,21.1257,21.0935,21.1096,631200.0
2014-05-09 09:30:00,26.17,26.32,26.17,26.31,379200.0,21.0613,21.182,21.0613,21.1739,379200.0
2014-05-09 09:35:00,26.32,26.32,26.25,26.3,322800.0,21.182,21.182,21.1257,21.1659,322800.0
2014-05-09 09:40:00,26.3,26.34,26.29,26.33,275700.0,21.1659,21.1981,21.1578,21.19,275700.0
2014-05-09 09:45:00,26.33,26.34,26.25,26.29,293700.0,21.19,21.1981,21.1257,21.1578,293700.0
2014-05-09 09:50:00,26.29,26.32,26.29,26.31,219600.0,21.1578,21.182,21.1578,21.1739,219600.0
2014-05-09 09:55:00,26.31,26.31,26.23,26.24,244800.0,21.1739,21.1739,21.1096,21.1176,244800.0
2014-05-09 10:00:00,26.24,26.27,26.22,26.22,195300.0,21.1176,21.1417,21.1015,21.1015,195300.0
2014-05-09 10:05:00,26.22,26.25,26.22,26.24,160800.0,21.1015,21.1257,21.1015,21.1176,160800.0
2014-05-09 10:10:00,26.24,26.25,26.23,26.24,119400.0,21.1176,21.1257,21.1096,21.1176,119400.0
2014-05-09 10:15:00,26.24,26.25,26.22,26.25,140100.0,21.1176,21.1257,21.1015,21.1257,140100.0
2014-05-09 10:20:00,26.25,26.26,26.24,26.25,182700.0,21.1257,21.1337,21.1176,21.1257,182700.0
2014-05-09 10:25:00,26.25,26.27,26.24,26.25,129000.0,21.1257,21.1417,21.1176,21.1257,129000.0
2014-05-09 10:30:00,26.25,26.25,26.23,26.24,112500.0,21.1257,21.1257,21.1096,21.1176,112500.0
2014-05-09 10:35:00,26.25,26.26,26.23,26.24,190800.0,21.1257,21.1337,21.1096,21.1176,190800.0
2014-05-09 10:40:00,26.24,26.25,26.23,26.24,69300.0,21.1176,21.1257,21.1096,21.1176,69300.0
2014-05-09 10:45:00,26.24,26.24,26.23,26.24,111300.0,21.1176,21.1176,21.1096,21.1176,111300.0
2014-05-09 10:50:00,26.24,26.26,26.24,26.24,70200.0,21.1176,21.1337,21.1176,21.1176,70200.0
2014-05-09 10:55:00,26.24,26.27,26.23,26.26,143400.0,21.1176,21.1417,21.1096,21.1337,143400.0
2014-05-09 11:00:00,26.26,26.27,26.25,26.25,82800.0,21.1337,21.1417,21.1257,21.1257,82800.0
2014-05-09 11:05:00,26.25,26.27,26.25,26.26,88500.0,21.1257,21.1417,21.1257,21.1337,88500.0
2014-05-09 11:10:00,26.26,26.28,26.25,26.26,109500.0,21.1337,21.1498,21.1257,21.1337,109500.0
2014-05-09 11:15:00,26.26,26.28,26.26,26.27,71100.0,21.1337,21.1498,21.1337,21.1417,71100.0
2014-05-09 11:20:00,26.27,26.31,26.27,26.3,101700.0,21.1417,21.1739,21.1417,21.1659,101700.0
2014-05-09 11:25:00,26.3,26.32,26.3,26.32,126000.0,21.1659,21.182,21.1659,21.182,126000.0
2014-05-09 11:30:00,26.32,26.32,26.3,26.31,150900.0,21.182,21.182,21.1659,21.1739,150900.0
2014-05-09 11:35:00,26.31,26.32,26.3,26.31,198600.0,21.1739,21.182,21.1659,21.1739,198600.0
2014-05-09 11:40:00,26.31,26.32,26.31,26.31,89100.0,21.1739,21.182,21.1739,21.1739,89100.0
2014-05-09 11:45:00,26.32,26.33,26.31,26.33,77400.0,21.182,21.19,21.1739,21.19,77400.0
2014-05-09 11:50:00,26.33,26.34,26.33,26.33,90000.0,21.19,21.1981,21.19,21.19,90000.0
2014-05-09 11:55:00,26.33,26.34,26.33,26.33,66900.0,21.19,21.1981,21.19,21.19,66900.0
2014-05-09 12:00:00,26.33,26.33,26.31,26.33,225300.0,21.19,21.19,21.1739,21.19,225300.0
2014-05-09 12:05:00,26.33,26.34,26.32,26.33,181200.0,21.19,21.1981,21.182,21.19,181200.0
2014-05-09 12:10:00,26.33,26.34,26.33,26.33,170100.0,21.19,21.1981,21.19,21.19,170100.0
2014-05-09 12:15:00,26.33,26.34,26.33,26.34,90600.0,21.19,21.1981,21.19,21.1981,90600.0
2014-05-09 12:20:00,26.34,26.37,26.34,26.36,187500.0,21.1981,21.2222,21.1981,21.2142,187500.0
2014-05-09 12:25:00,26.35,26.36,26.33,26.33,47100.0,21.2061,21.2142,21.19,21.19,47100.0
2014-05-09 12:30:00,26.33,26.34,26.32,26.34,87000.0,21.19,21.1981,21.182,21.1981,87000.0
2014-05-09 12:35:00,26.33,26.35,26.33,26.34,78600.0,21.19,21.2061,21.19,21.1981,78600.0
2014-05-09 12:40:00,26.34,26.35,26.33,26.35,94200.0,21.1981,21.2061,21.19,21.2061,94200.0
2014-05-09 12:45:00,26.35,26.35,26.34,26.34,61800.0,21.2061,21.2061,21.1981,21.1981,61800.0
2014-05-09 12:50:00,26.35,26.35,26.33,26.33,426900.0,21.2061,21.2061,21.19,21.19,426900.0
2014-05-09 12:55:00,26.34,26.34,26.32,26.33,149100.0,21.1981,21.1981,21.182,21.19,149100.0
2014-05-09 13:00:00,26.33,26.35,26.33,26.34,104400.0,21.19,21.2061,21.19,21.1981,104400.0
2014-05-09 13:05:00,26.34,26.35,26.33,26.33,107400.0,21.1981,21.2061,21.19,21.19,107400.0
2014-05-09 13:10:00,26.33,26.34,26.32,26.33,75000.0,21.19,21.1981,21.182,21.19,75000.0
2014-05-09 13:15:00,26.33,26.33,26.32,26.33,140100.0,21.19,21.19,21.182,21.19,140100.0
2014-05-09 13:20:00,26.33,26.35,26.33,26.35,202200.0,21.19,21.2061,21.19,21.2061,202200.0
2014-05-09 13:25:00,26.35,26.35,26.33,26.33,65100.0,21.2061,21.2061,21.19,21.19,65100.0
2014-05-09 13:30:00,26.33,26.35,26.33,26.35,162900.0,21.19,21.2061,21.19,21.2061,162900.0
2014-05-09 13:35:00,26.35,26.35,26.34,26.34,47700.0,21.2061,21.2061,21.1981,21.1981,47700.0
2014-05-09 13:40:00,26.34,26.35,26.34,26.34,137400.0,21.1981,21.2061,21.1981,21.1981,137400.0
2014-05-09 13:45:00,26.35,26.36,26.35,26.35,127500.0,21.2061,21.2142,21.2061,21.2061,127500.0
2014-05-09 13:50:00,26.35,26.37,26.35,26.36,72300.0,21.2061,21.2222,21.2061,21.2142,72300.0
2014-05-09 13:55:00,26.37,26.37,26.36,26.37,92700.0,21.2222,21.2222,21.2142,21.2222,92700.0
2014-05-09 14:00:00,26.37,26.38,26.36,26.37,115200.0,21.2222,21.2303,21.2142,21.2222,115200.0
2014-05-09 14:05:00,26.37,26.38,26.37,26.38,175800.0,21.2222,21.2303,21.2222,21.2303,175800.0
2014-05-09 14:10:00,26.38,26.39,26.37,26.38,104700.0,21.2303,21.2383,21.2222,21.2303,104700.0
2014-05-09 14:15:00,26.38,26.38,26.35,26.36,70200.0,21.2303,21.2303,21.2061,21.2142,70200.0
2014-05-09 14:20:00,26.36,26.36,26.35,26.35,54600.0,21.2142,21.2142,21.2061,21.2061,54600.0
2014-05-09 14:25:00,26.35,26.36,26.34,26.36,95400.0,21.2061,21.2142,21.1981,21.2142,95400.0
2014-05-09 14:30:00,26.35,26.36,26.35,26.35,57900.0,21.2061,21.2142,21.2061,21.2061,57900.0
2014-05-09 14:35:00,26.35,26.37,26.35,26.37,49500.0,21.2061,21.2222,21.2061,21.2222,49500.0
2014-05-09 14:40:00,26.36,26.37,26.36,26.36,99600.0,21.2142,21.2222,21.2142,21.2142,99600.0
2014-05-09 14:45:00,26.36,26.36,26.35,26.36,68100.0,21.2142,21.2142,21.2061,21.2142,68100.0
2014-05-09 14:50:00,26.36,26.37,26.36,26.37,119100.0,21.2142,21.2222,21.2142,21.2222,119100.0
2014-05-09 14:55:00,26.37,26.39,26.37,26.38,111600.0,21.2222,21.2383,21.2222,21.2303,111600.0
2014-05-09 15:00:00,26.38,26.39,26.38,26.39,121200.0,21.2303,21.2383,21.2303,21.2383,121200.0
2014-05-09 15:05:00,26.39,26.41,26.39,26.4,155100.0,21.2383,21.2544,21.2383,21.2464,155100.0
2014-05-09 15:10:00,26.4,26.41,26.4,26.4,118500.0,21.2464,21.2544,21.2464,21.2464,118500.0
2014-05-09 15:15:00,26.4,26.4,26.39,26.4,170100.0,21.2464,21.2464,21.2383,21.2464,170100.0
2014-05-09 15:20:00,26.4,26.41,26.4,26.4,111600.0,21.2464,21.2544,21.2464,21.2464,111600.0
2014-05-09 15:25:00,26.4,26.43,26.4,26.42,196200.0,21.2464,21.2705,21.2464,21.2625,196200.0
2014-05-09 15:30:00,26.42,26.42,26.4,26.4,180300.0,21.2625,21.2625,21.2464,21.2464,180300.0
2014-05-09 15:35:00,26.4,26.41,26.4,26.4,288900.0,21.2464,21.2544,21.2464,21.2464,288900.0
2014-05-09 15:40:00,26.4,26.4,26.39,26.4,266700.0,21.2464,21.2464,21.2383,21.2464,266700.0
2014-05-09 15:45:00,26.4,26.42,26.4,26.41,354600.0,21.2464,21.2625,21.2464,21.2544,354600.0
2014-05-09 15:50:00,26.41,26.42,26.41,26.41,238200.0,21.2544,21.2625,21.2544,21.2544,238200.0
2014-05-09 15:55:00,26.41,26.41,26.38,26.39,1068000.0,21.2544,21.2544,21.2303,21.2383,1068000.0
2014-05-12 09:30:00,26.32,26.4,26.27,26.3,818700.0,21.182,21.2464,21.1417,21.1659,818700.0
2014-05-12 09:35:00,26.3,26.37,26.3,26.33,265500.0,21.1659,21.2222,21.1659,21.19,265500.0
2014-05-12 09:40:00,26.33,26.41,26.33,26.39,654600.0,21.19,21.2544,21.19,21.2383,654600.0
2014-05-12 09:45:00,26.39,26.39,26.31,26.31,367500.0,21.2383,21.2383,21.1739,21.1739,367500.0
2014-05-12 09:50:00,26.31,26.32,26.3,26.31,328200.0,21.1739,21.182,21.1659,21.1739,328200.0
2014-05-12 09:55:00,26.31,26.31,26.26,26.26,339300.0,21.1739,21.1739,21.1337,21.1337,339300.0
2014-05-12 10:00:00,26.26,26.29,26.26,26.29,306900.0,21.1337,21.1578,21.1337,21.1578,306900.0
2014-05-12 10:05:00,26.29,26.31,26.28,26.29,246900.0,21.1578,21.1739,21.1498,21.1578,246900.0
2014-05-12 10:10:00,26.29,26.3,26.27,26.27,111600.0,21.1578,21.1659,21.1417,21.1417,111600.0
2014-05-12 10:15:00,26.27,26.29,26.27,26.29,133800.0,21.1417,21.1578,21.1417,21.1578,133800.0
2014-05-12 10:20:00,26.29,26.29,26.27,26.27,108000.0,21.1578,21.1578,21.1417,21.1417,108000.0
2014-05-12 10:25:00,26.27,26.3,26.27,26.29,125700.0,21.1417,21.1659,21.1417,21.1578,125700.0
2014-05-12 10:30:00,26.29,26.3,26.28,26.3,126000.0,21.1578,21.1659,21.1498,21.1659,126000.0
2014-05-12 10:35:00,26.3,26.31,26.3,26.31,150300.0,21.1659,21.1739,21.1659,21.1739,150300.0
2014-05-12 10:40:00,26.3,26.32,26.3,26.3,83700.0,21.1659,21.182,21.1659,21.1659,83700.0
2014-05-12 10:45:00,26.3,26.3,26.27,26.27,154800.0,21.1659,21.1659,21.1417,21.1417,154800.0
2014-05-12 10:50:00,26.27,26.28,26.27,26.27,223800.0,21.1417,21.1498,21.1417,21.1417,223800.0
2014-05-12 10:55:00,26.27,26.27,26.23,26.23,255300.0,21.1417,21.1417,21.1096,21.1096,255300.0
2014-05-12 11:00:00,26.23,26.25,26.23,26.25,168900.0,21.1096,21.1257,21.1096,21.1257,168900.0
2014-05-12 11:05:00,26.25,26.25,26.23,26.23,114300.0,21.1257,21.1257,21.1096,21.1096,114300.0
2014-05-12 11:10:00,26.23,26.24,26.22,26.23,115200.0,21.1096,21.1176,21.1015,21.1096,115200.0
2014-05-12 11:15:00,26.23,26.23,26.22,26.22,268800.0,21.1096,21.1096,21.1015,21.1015,268800.0
2014-05-12 11:20:00,26.22,26.24,26.22,26.23,267900.0,21.1015,21.1176,21.1015,21.1096,267900.0
2014-05-12 11:25:00,26.23,26.28,26.23,26.28,155700.0,21.1096,21.1498,21.1096,21.1498,155700.0
2014-05-12 11:30:00,26.28,26.29,26.28,26.28,242700.0,21.1498,21.1578,21.1498,21.1498,242700.0
2014-05-12 11:35:00,26.29,26.29,26.28,26.28,385800.0,21.1578,21.1578,21.1498,21.1498,385800.0
2014-05-12 11:40:00,26.28,26.3,26.28,26.3,57600.0,21.1498,21.1659,21.1498,21.1659,57600.0
2014-05-12 11:45:00,26.3,26.3,26.28,26.29,91200.0,21.1659,21.1659,21.1498,21.1578,91200.0
2014-05-12 11:50:00,26.29,26.3,26.28,26.29,88800.0,21.1578,21.1659,21.1498,21.1578,88800.0
2014-05-12 11:55:00,26.29,26.3,26.29,26.3,87900.0,21.1578,21.1659,21.1578,21.1659,87900.0
2014-05-12 12:00:00,26.3,26.3,26.29,26.29,69900.0,21.1659,21.1659,21.1578,21.1578,69900.0
2014-05-12 12:05:00,26.29,26.3,26.29,26.29,83400.0,21.1578,21.1659,21.1578,21.1578,83400.0
2014-05-12 12:10:00,26.29,26.33,26.29,26.33,189300.0,21.1578,21.19,21.1578,21.19,189300.0
2014-05-12 12:15:00,26.32,26.33,26.32,26.33,103800.0,21.182,21.19,21.182,21.19,103800.0
2014-05-12 12:20:00,26.33,26.33,26.33,26.33,67800.0,21.19,21.19,21.19,21.19,67800.0
2014-05-12 12:25:00,26.33,26.35,26.33,26.34,98400.0,21.19,21.2061,21.19,21.1981,98400.0
2014-05-12 12:30:00,26.34,26.34,26.33,26.33,59700.0,21.1981,21.1981,21.19,21.19,59700.0
2014-05-12 12:35:00,26.33,26.34,26.32,26.32,84300.0,21.19,21.1981,21.182,21.182,84300.0
2014-05-12 12:40:00,26.32,26.33,26.3,26.31,74700.0,21.182,21.19,21.1659,21.1739,74700.0
2014-05-12 12:45:00,26.31,26.31,26.3,26.31,49500.0,21.1739,21.1739,21.1659,21.1739,49500.0
2014-05-12 12:50:00,26.31,26.33,26.31,26.31,83700.0,21.1739,21.19,21.1739,21.1739,83700.0
2014-05-12 12:55:00,26.31,26.32,26.31,26.31,79500.0,21.1739,21.182,21.1739,21.1739,79500.0
2014-05-12 13:00:00,26.31,26.32,26.31,26.32,30900.0,21.1739,21.182,21.1739,21.182,30900.0
2014-05-12 13:05:00,26.31,26.34,26.31,26.34,52500.0,21.1739,21.1981,21.1739,21.1981,52500.0
2014-05-12 13:10:00,26.34,26.34,26.33,26.33,48000.0,21.1981,21.1981,21.19,21.19,48000.0
2014-05-12 13:15:00,26.33,26.34,26.32,26.34,69000.0,21.19,21.1981,21.182,21.1981,69000.0
2014-05-12 13:20:00,26.34,26.35,26.34,26.34,77100.0,21.1981,21.2061,21.1981,21.1981,77100.0
2014-05-12 13:25:00,26.34,26.34,26.33,26.33,77400.0,21.1981,21.1981,21.19,21.19,77400.0
2014-05-12 13:30:00,26.33,26.34,26.33,26.33,84300.0,21.19,21.1981,21.19,21.19,84300.0
2014-05-12 13:35:00,26.33,26.33,26.32,26.32,33900.0,21.19,21.19,21.182,21.182,33900.0
2014-05-12 13:40:00,26.32,26.33,26.32,26.33,101100.0,21.182,21.19,21.182,21.19,101100.0
2014-05-12 13:45:00,26.33,26.34,26.33,26.33,77700.0,21.19,21.1981,21.19,21.19,77700.0
2014-05-12 13:50:00,26.33,26.34,26.33,26.33,102300.0,21.19,21.1981,21.19,21.19,102300.0
2014-05-12 13:55:00,26.33,26.34,26.33,26.34,54600.0,21.19,21.1981,21.19,21.1981,54600.0
2014-05-12 14:00:00,26.34,26.35,26.33,26.35,109800.0,21.1981,21.2061,21.19,21.2061,109800.0
2014-05-12 14:05:00,26.35,26.36,26.35,26.36,147600.0,21.2061,21.2142,21.2061,21.2142,147600.0
2014-05-12 14:10:00,26.36,26.37,26.35,26.36,92100.0,21.2142,21.2222,21.2061,21.2142,92100.0
2014-05-12 14:15:00,26.36,26.36,26.35,26.36,68100.0,21.2142,21.2142,21.2061,21.2142,68100.0
2014-05-12 14:20:00,26.36,26.36,26.34,26.34,90300.0,21.2142,21.2142,21.1981,21.1981,90300.0
2014-05-12 14:25:00,26.34,26.34,26.33,26.34,77700.0,21.1981,21.1981,21.19,21.1981,77700.0
2014-05-12 14:30:00,26.34,26.35,26.34,26.34,73200.0,21.1981,21.2061,21.1981,21.1981,73200.0
2014-05-12 14:35:00,26.34,26.35,26.34,26.35,70200.0,21.1981,21.2061,21.1981,21.2061,70200.0
2014-05-12 14:40:00,26.35,26.35,26.34,26.35,76800.0,21.2061,21.2061,21.1981,21.2061,76800.0
2014-05-12 14:45:00,26.35,26.35,26.34,26.34,84300.0,21.2061,21.2061,21.1981,21.1981,84300.0
2014-05-12 14:50:00,26.34,26.35,26.34,26.34,74400.0,21.1981,21.2061,21.1981,21.1981,74400.0
2014-05-12 14:55:00,26.34,26.34,26.33,26.34,67200.0,21.1981,21.1981,21.19,21.1981,67200.0
2014-05-12 15:00:00,26.34,26.35,26.34,26.34,111600.0,21.1981,21.2061,21.1981,21.1981,111600.0
2014-05-12 15:05:00,26.35,26.35,26.34,26.35,92700.0,21.2061,21.2061,21.1981,21.2061,92700.0
2014-05-12 15:10:00,26.35,26.35,26.35,26.35,111600.0,21.2061,21.2061,21.2061,21.2061,111600.0
2014-05-12 15:15:00,26.35,26.35,26.34,26.35,149700.0,21.2061,21.2061,21.1981,21.2061,149700.0
2014-05-12 15:20:00,26.35,26.35,26.35,26.35,169500.0,21.2061,21.2061,21.2061,21.2061,169500.0
2014-05-12 15:25:00,26.35,26.35,26.34,26.35,139500.0,21.2061,21.2061,21.1981,21.2061,139500.0
2014-05-12 15:30:00,26.34,26.35,26.34,26.35,87900.0,21.1981,21.2061,21.1981,21.2061,87900.0
2014-05-12 15:35:00,26.35,26.37,26.35,26.37,234300.0,21.2061,21.2222,21.2061,21.2222,234300.0
2014-05-12 15:40:00,26.37,26.39,26.37,26.39,267900.0,21.2222,21.2383,21.2222,21.2383,267900.0
2014-05-12 15:45:00,26.38,26.39,26.37,26.39,345900.0,21.2303,21.2383,21.2222,21.2383,345900.0
2014-05-12 15:50:00,26.39,26.39,26.38,26.39,462300.0,21.2383,21.2383,21.2303,21.2383,462300.0
2014-05-12 15:55:00,26.39,26.4,26.38,26.39,981900.0,21.2383,21.2464,21.2303,21.2383,981900.0
2014-05-13 09:30:00,26.39,26.46,26.37,26.43,587700.0,21.2383,21.2947,21.2222,21.2705,587700.0
2014-05-13 09:35:00,26.44,26.44,26.35,26.39,321300.0,21.2786,21.2786,21.2061,21.2383,321300.0
2014-05-13 09:40:00,26.39,26.42,26.38,26.38,192900.0,21.2383,21.2625,21.2303,21.2303,192900.0
2014-05-13 09:45:00,26.38,26.41,26.38,26.4,170700.0,21.2303,21.2544,21.2303,21.2464,170700.0
2014-05-13 09:50:00,26.4,26.41,26.35,26.4,230700.0,21.2464,21.2544,21.2061,21.2464,230700.0
2014-05-13 09:55:00,26.4,26.41,26.39,26.4,237600.0,21.2464,21.2544,21.2383,21.2464,237600.0
2014-05-13 10:00:00,26.4,26.4,26.33,26.36,536400.0,21.2464,21.2464,21.19,21.2142,536400.0
2014-05-13 10:05:00,26.36,26.38,26.33,26.34,454200.0,21.2142,21.2303,21.19,21.1981,454200.0
2014-05-13 10:10:00,26.33,26.36,26.33,26.34,178800.0,21.19,21.2142,21.19,21.1981,178800.0
2014-05-13 10:15:00,26.34,26.36,26.34,26.35,111000.0,21.1981,21.2142,21.1981,21.2061,111000.0
2014-05-13 10:20:00,26.35,26.36,26.34,26.35,84000.0,21.2061,21.2142,21.1981,21.2061,84000.0
2014-05-13 10:25:00,26.36,26.38,26.35,26.38,148500.0,21.2142,21.2303,21.2061,21.2303,148500.0
2014-05-13 10:30:00,26.38,26.38,26.37,26.37,93900.0,21.2303,21.2303,21.2222,21.2222,93900.0
2014-05-13 10:35:00,26.37,26.38,26.37,26.38,122700.0,21.2222,21.2303,21.2222,21.2303,122700.0
2014-05-13 10:40:00,26.38,26.38,26.37,26.37,132900.0,21.2303,21.2303,21.2222,21.2222,132900.0
2014-05-13 10:45:00,26.37,26.38,26.36,26.37,108000.0,21.2222,21.2303,21.2142,21.2222,108000.0
2014-05-13 10:50:00,26.37,26.37,26.36,26.36,135900.0,21.2222,21.2222,21.2142,21.2142,135900.0
2014-05-13 10:55:00,26.36,26.37,26.36,26.37,135600.0,21.2142,21.2222,21.2142,21.2222,135600.0
2014-05-13 11:00:00,26.36,26.37,26.36,26.37,198900.0,21.2142,21.2222,21.2142,21.2222,198900.0
2014-05-13 11:05:00,26.36,26.38,26.36,26.38,262200.0,21.2142,21.2303,21.2142,21.2303,262200.0
2014-05-13 11:10:00,26.39,26.4,26.37,26.4,154500.0,21.2383,21.2464,21.2222,21.2464,154500.0
2014-05-13 11:15:00,26.4,26.41,26.39,26.4,68100.0,21.2464,21.2544,21.2383,21.2464,68100.0
2014-05-13 11:20:00,26.4,26.4,26.39,26.39,67500.0,21.2464,21.2464,21.2383,21.2383,67500.0
2014-05-13 11:25:00,26.39,26.4,26.39,26.4,89100.0,21.2383,21.2464,21.2383,21.2464,89100.0
2014-05-13 11:30:00,26.4,26.4,26.37,26.37,82500.0,21.2464,21.2464,21.2222,21.2222,82500.0
2014-05-13 11:35:00,26.37,26.39,26.37,26.39,81600.0,21.2222,21.2383,21.2222,21.2383,81600.0
2014-05-13 11:40:00,26.39,26.39,26.38,26.39,63600.0,21.2383,21.2383,21.2303,21.2383,63600.0
2014-05-13 11:45:00,26.39,26.4,26.38,26.4,83100.0,21.2383,21.2464,21.2303,21.2464,83100.0
2014-05-13 11:50:00,26.4,26.4,26.39,26.4,49800.0,21.2464,21.2464,21.2383,21.2464,49800.0
2014-05-13 11:55:00,26.4,26.4,26.38,26.38,73200.0,21.2464,21.2464,21.2303,21.2303,73200.0
2014-05-13 12:00:00,26.38,26.39,26.37,26.39,75300.0,21.2303,21.2383,21.2222,21.2383,75300.0
2014-05-13 12:05:00,26.39,26.39,26.35,26.36,206700.0,21.2383,21.2383,21.2061,21.2142,206700.0
2014-05-13 12:10:00,26.36,26.37,26.35,26.36,272100.0,21.2142,21.2222,21.2061,21.2142,272100.0
2014-05-13 12:15:00,26.37,26.37,26.35,26.36,110100.0,21.2222,21.2222,21.2061,21.2142,110100.0
2014-05-13 12:20:00,26.36,26.37,26.36,26.36,67800.0,21.2142,21.2222,21.2142,21.2142,67800.0
2014-05-13 12:25:00,26.36,26.37,26.35,26.35,138000.0,21.2142,21.2222,21.2061,21.2061,138000.0
2014-05-13 12:30:00,26.35,26.37,26.35,26.36,90600.0,21.2061,21.2222,21.2061,21.2142,90600.0
2014-05-13 12:35:00,26.36,26.36,26.36,26.36,43200.0,21.2142,21.2142,21.2142,21.2142,43200.0
2014-05-13 12:40:00,26.36,26.38,26.36,26.38,43800.0,21.2142,21.2303,21.2142,21.2303,43800.0
2014-05-13 12:45:00,26.38,26.38,26.37,26.37,86400.0,21.2303,21.2303,21.2222,21.2222,86400.0
2014-05-13 12:50:00,26.37,26.38,26.37,26.38,35100.0,21.2222,21.2303,21.2222,21.2303,35100.0
2014-05-13 12:55:00,26.37,26.38,26.37,26.37,40200.0,21.2222,21.2303,21.2222,21.2222,40200.0
2014-05-13 13:00:00,26.37,26.38,26.37,26.37,96900.0,21.2222,21.2303,21.2222,21.2222,96900.0
2014-05-13 13:05:00,26.37,26.37,26.36,26.37,77100.0,21.2222,21.2222,21.2142,21.2222,77100.0
2014-05-13 13:10:00,26.37,26.37,26.36,26.37,52800.0,21.2222,21.2222,21.2142,21.2222,52800.0
2014-05-13 13:15:00,26.37,26.37,26.37,26.37,96000.0,21.2222,21.2222,21.2222,21.2222,96000.0
2014-05-13 13:20:00,26.37,26.38,26.37,26.38,57900.0,21.2222,21.2303,21.2222,21.2303,57900.0
2014-05-13 13:25:00,26.37,26.38,26.36,26.36,37500.0,21.2222,21.2303,21.2142,21.2142,37500.0
2014-05-13 13:30:00,26.37,26.37,26.36,26.36,39000.0,21.2222,21.2222,21.2142,21.2142,39000.0
2014-05-13 13:35:00,26.36,26.38,26.36,26.38,125400.0,21.2142,21.2303,21.2142,21.2303,125400.0
2014-05-13 13:40:00,26.37,26.39,26.36,26.38,189300.0,21.2222,21.2383,21.2142,21.2303,189300.0
2014-05-13 13:45:00,26.38,26.39,26.37,26.39,81900.0,21.2303,21.2383,21.2222,21.2383,81900.0
2014-05-13 13:50:00,26.39,26.39,26.37,26.37,45600.0,21.2383,21.2383,21.2222,21.2222,45600.0
2014-05-13 13:55:00,26.37,26.38,26.36,26.38,87000.0,21.2222,21.2303,21.2142,21.2303,87000.0
2014-05-13 14:00:00,26.38,26.38,26.37,26.38,13800.0,21.2303,21.2303,21.2222,21.2303,13800.0
2014-05-13 14:05:00,26.38,26.38,26.37,26.37,62100.0,21.2303,21.2303,21.2222,21.2222,62100.0
2014-05-13 14:10:00,26.37,26.38,26.37,26.38,90900.0,21.2222,21.2303,21.2222,21.2303,90900.0
2014-05-13 14:15:00,26.38,26.38,26.38,26.38,61200.0,21.2303,21.2303,21.2303,21.2303,61200.0
2014-05-13 14:20:00,26.38,26.38,26.37,26.37,62700.0,21.2303,21.2303,21.2222,21.2222,62700.0
2014-05-13 14:25:00,26.37,26.38,26.36,26.37,97200.0,21.2222,21.2303,21.2142,21.2222,97200.0
2014-05-13 14:30:00,26.37,26.38,26.37,26.37,46200.0,21.2222,21.2303,21.2222,21.2222,46200.0
2014-05-13 14:35:00,26.36,26.38,26.36,26.37,113400.0,21.2142,21.2303,21.2142,21.2222,113400.0
2014-05-13 14:40:00,26.37,26.38,26.37,26.38,52500.0,21.2222,21.2303,21.2222,21.2303,52500.0
2014-05-13 14:45:00,26.38,26.38,26.37,26.38,63000.0,21.2303,21.2303,21.2222,21.2303,63000.0
2014-05-13 14:50:00,26.38,26.39,26.38,26.39,70200.0,21.2303,21.2383,21.2303,21.2383,70200.0
2014-05-13 14:55:00,26.38,26.39,26.38,26.39,58500.0,21.2303,21.2383,21.2303,21.2383,58500.0
2014-05-13 15:00:00,26.39,26.39,26.38,26.39,70200.0,21.2383,21.2383,21.2303,21.2383,70200.0
2014-05-13 15:05:00,26.39,26.39,26.37,26.37,101100.0,21.2383,21.2383,21.2222,21.2222,101100.0
2014-05-13 15:10:00,26.37,26.38,26.37,26.38,116700.0,21.2222,21.2303,21.2222,21.2303,116700.0
2014-05-13 15:15:00,26.38,26.39,26.37,26.38,119400.0,21.2303,21.2383,21.2222,21.2303,119400.0
2014-05-13 15:20:00,26.37,26.39,26.37,26.38,134700.0,21.2222,21.2383,21.2222,21.2303,134700.0
2014-05-13 15:25:00,26.38,26.38,26.37,26.38,210300.0,21.2303,21.2303,21.2222,21.2303,210300.0
2014-05-13 15:30:00,26.38,26.38,26.37,26.37,126000.0,21.2303,21.2303,21.2222,21.2222,126000.0
2014-05-13 15:35:00,26.38,26.38,26.37,26.38,123300.0,21.2303,21.2303,21.2222,21.2303,123300.0
2014-05-13 15:40:00,26.38,26.38,26.37,26.38,108600.0,21.2303,21.2303,21.2222,21.2303,108600.0
2014-05-13 15:45:00,26.37,26.39,26.37,26.38,207600.0,21.2222,21.2383,21.2222,21.2303,207600.0
2014-05-13 15:50:00,26.38,26.38,26.37,26.38,200700.0,21.2303,21.2303,21.2222,21.2303,200700.0
2014-05-13 15:55:00,26.38,26.39,26.37,26.38,632400.0,21.2303,21.2383,21.2222,21.2303,632400.0
2014-05-14 09:30:00,26.35,26.35,26.23,26.31,695400.0,21.2061,21.2061,21.1096,21.1739,695400.0
2014-05-14 09:35:00,26.31,26.33,26.28,26.29,344400.0,21.1739,21.19,21.1498,21.1578,344400.0
2014-05-14 09:40:00,26.29,26.3,26.22,26.24,321300.0,21.1578,21.1659,21.1015,21.1176,321300.0
2014-05-14 09:45:00,26.24,26.25,26.19,26.19,231300.0,21.1176,21.1257,21.0774,21.0774,231300.0
2014-05-14 09:50:00,26.18,26.21,26.18,26.19,153000.0,21.0693,21.0935,21.0693,21.0774,153000.0
2014-05-14 09:55:00,26.19,26.2,26.17,26.2,222000.0,21.0774,21.0854,21.0613,21.0854,222000.0
2014-05-14 10:00:00,26.2,26.25,26.2,26.24,243300.0,21.0854,21.1257,21.0854,21.1176,243300.0
2014-05-14 10:05:00,26.24,26.24,26.23,26.23,172800.0,21.1176,21.1176,21.1096,21.1096,172800.0
2014-05-14 10:10:00,26.23,26.25,26.23,26.24,216300.0,21.1096,21.1257,21.1096,21.1176,216300.0
2014-05-14 10:15:00,26.24,26.25,26.23,26.24,308100.0,21.1176,21.1257,21.1096,21.1176,308100.0
2014-05-14 10:20:00,26.24,26.24,26.22,26.23,292200.0,21.1176,21.1176,21.1015,21.1096,292200.0
2014-05-14 10:25:00,26.23,26.24,26.21,26.21,235200.0,21.1096,21.1176,21.0935,21.0935,235200.0
2014-05-14 10:30:00,26.21,26.28,26.21,26.27,158400.0,21.0935,21.1498,21.0935,21.1417,158400.0
2014-05-14 10:35:00,26.27,26.27,26.25,26.25,171600.0,21.1417,21.1417,21.1257,21.1257,171600.0
2014-05-14 10:40:00,26.25,26.26,26.24,26.25,144900.0,21.1257,21.1337,21.1176,21.1257,144900.0
2014-05-14 10:45:00,26.25,26.26,26.23,26.24,372000.0,21.1257,21.1337,21.1096,21.1176,372000.0
2014-05-14 10:50:00,26.24,26.25,26.23,26.25,207300.0,21.1176,21.1257,21.1096,21.1257,207300.0
2014-05-14 10:55:00,26.25,26.26,26.24,26.25,86100.0,21.1257,21.1337,21.1176,21.1257,86100.0
2014-05-14 11:00:00,26.25,26.25,26.24,26.24,97200.0,21.1257,21.1257,21.1176,21.1176,97200.0
2014-05-14 11:05:00,26.24,26.25,26.23,26.25,149400.0,21.1176,21.1257,21.1096,21.1257,149400.0
2014-05-14 11:10:00,26.25,26.26,26.24,26.24,132600.0,21.1257,21.1337,21.1176,21.1176,132600.0
2014-05-14 11:15:00,26.25,26.25,26.24,26.24,113400.0,21.1257,21.1257,21.1176,21.1176,113400.0
2014-05-14 11:20:00,26.25,26.25,26.24,26.25,79800.0,21.1257,21.1257,21.1176,21.1257,79800.0
2014-05-14 11:25:00,26.25,26.25,26.24,26.25,135000.0,21.1257,21.1257,21.1176,21.1257,135000.0
2014-05-14 11:30:00,26.25,26.25,26.22,26.23,168000.0,21.1257,21.1257,21.1015,21.1096,168000.0
2014-05-14 11:35:00,26.23,26.26,26.23,26.26,69000.0,21.1096,21.1337,21.1096,21.1337,69000.0
2014-05-14 11:40:00,26.26,26.26,26.23,26.24,122700.0,21.1337,21.1337,21.1096,21.1176,122700.0
2014-05-14 11:45:00,26.24,26.24,26.23,26.23,261300.0,21.1176,21.1176,21.1096,21.1096,261300.0
2014-05-14 11:50:00,26.23,26.26,26.23,26.26,107400.0,21.1096,21.1337,21.1096,21.1337,107400.0
2014-05-14 11:55:00,26.26,26.28,26.24,26.27,96300.0,21.1337,21.1498,21.1176,21.1417,96300.0
2014-05-14 12:00:00,26.27,26.28,26.27,26.28,70500.0,21.1417,21.1498,21.1417,21.1498,70500.0
2014-05-14 12:05:00,26.28,26.28,26.27,26.28,68100.0,21.1498,21.1498,21.1417,21.1498,68100.0
2014-05-14 12:10:00,26.28,26.29,26.27,26.28,58200.0,21.1498,21.1578,21.1417,21.1498,58200.0
2014-05-14 12:15:00,26.28,26.29,26.28,26.28,73500.0,21.1498,21.1578,21.1498,21.1498,73500.0
2014-05-14 12:20:00,26.28,26.29,26.27,26.28,86400.0,21.1498,21.1578,21.1417,21.1498,86400.0
2014-05-14 12:25:00,26.28,26.3,26.28,26.29,93300.0,21.1498,21.1659,21.1498,21.1578,93300.0
2014-05-14 12:30:00,26.28,26.29,26.27,26.29,53100.0,21.1498,21.1578,21.1417,21.1578,53100.0
2014-05-14 12:35:00,26.29,26.31,26.29,26.31,90900.0,21.1578,21.1739,21.1578,21.1739,90900.0
2014-05-14 12:40:00,26.31,26.31,26.3,26.3,56700.0,21.1739,21.1739,21.1659,21.1659,56700.0
2014-05-14 12:45:00,26.3,26.31,26.29,26.3,53700.0,21.1659,21.1739,21.1578,21.1659,53700.0
2014-05-14 12:50:00,26.3,26.32,26.3,26.32,226500.0,21.1659,21.182,21.1659,21.182,226500.0
2014-05-14 12:55:00,26.32,26.32,26.31,26.32,34800.0,21.182,21.182,21.1739,21.182,34800.0
2014-05-14 13:00:00,26.32,26.33,26.31,26.32,78300.0,21.182,21.19,21.1739,21.182,78300.0
2014-05-14 13:05:00,26.32,26.32,26.31,26.32,52200.0,21.182,21.182,21.1739,21.182,52200.0
2014-05-14 13:10:00,26.32,26.32,26.28,26.29,68400.0,21.182,21.182,21.1498,21.1578,68400.0
2014-05-14 13:15:00,26.29,26.3,26.29,26.3,62100.0,21.1578,21.1659,21.1578,21.1659,62100.0
2014-05-14 13:20:00,26.3,26.3,26.29,26.3,51300.0,21.1659,21.1659,21.1578,21.1659,51300.0
2014-05-14 13:25:00,26.3,26.3,26.27,26.28,131100.0,21.1659,21.1659,21.1417,21.1498,131100.0
2014-05-14 13:30:00,26.28,26.28,26.26,26.28,237900.0,21.1498,21.1498,21.1337,21.1498,237900.0
2014-05-14 13:35:00,26.28,26.29,26.27,26.29,92400.0,21.1498,21.1578,21.1417,21.1578,92400.0
2014-05-14 13:40:00,26.29,26.29,26.27,26.27,56700.0,21.1578,21.1578,21.1417,21.1417,56700.0
2014-05-14 13:45:00,26.27,26.28,26.27,26.27,70200.0,21.1417,21.1498,21.1417,21.1417,70200.0
2014-05-14 13:50:00,26.27,26.27,26.26,26.26,85200.0,21.1417,21.1417,21.1337,21.1337,85200.0
2014-05-14 13:55:00,26.26,26.27,26.26,26.26,71100.0,21.1337,21.1417,21.1337,21.1337,71100.0
2014-05-14 14:00:00,26.26,26.26,26.25,26.26,74700.0,21.1337,21.1337,21.1257,21.1337,74700.0
2014-05-14 14:05:00,26.26,26.26,26.25,26.25,76500.0,21.1337,21.1337,21.1257,21.1257,76500.0
2014-05-14 14:10:00,26.25,26.26,26.24,26.24,75000.0,21.1257,21.1337,21.1176,21.1176,75000.0
2014-05-14 14:15:00,26.24,26.25,26.22,26.23,103200.0,21.1176,21.1257,21.1015,21.1096,103200.0
2014-05-14 14:20:00,26.23,26.24,26.22,26.23,95100.0,21.1096,21.1176,21.1015,21.1096,95100.0
2014-05-14 14:25:00,26.22,26.23,26.22,26.23,85800.0,21.1015,21.1096,21.1015,21.1096,85800.0
2014-05-14 14:30:00,26.23,26.26,26.22,26.25,134100.0,21.1096,21.1337,21.1015,21.1257,134100.0
2014-05-14 14:35:00,26.25,26.26,26.24,26.26,74700.0,21.1257,21.1337,21.1176,21.1337,74700.0
2014-05-14 14:40:00,26.26,26.27,26.24,26.24,107100.0,21.1337,21.1417,21.1176,21.1176,107100.0
2014-05-14 14:45:00,26.24,26.25,26.23,26.23,240000.0,21.1176,21.1257,21.1096,21.1096,240000.0
2014-05-14 14:50:00,26.23,26.23,26.22,26.23,105300.0,21.1096,21.1096,21.1015,21.1096,105300.0
2014-05-14 14:55:00,26.23,26.24,26.23,26.24,115800.0,21.1096,21.1176,21.1096,21.1176,115800.0
2014-05-14 15:00:00,26.24,26.24,26.22,26.23,171900.0,21.1176,21.1176,21.1015,21.1096,171900.0
2014-05-14 15:05:00,26.23,26.23,26.21,26.21,194100.0,21.1096,21.1096,21.0935,21.0935,194100.0
2014-05-14 15:10:00,26.21,26.23,26.21,26.22,248400.0,21.0935,21.1096,21.0935,21.1015,248400.0
2014-05-14 15:15:00,26.22,26.23,26.21,26.22,209100.0,21.1015,21.1096,21.0935,21.1015,209100.0
2014-05-14 15:20:00,26.22,26.22,26.02,26.21,828600.0,21.1015,21.1015,20.9406,21.0935,828600.0
2014-05-14 15:25:00,26.21,26.23,26.21,26.22,264300.0,21.0935,21.1096,21.0935,21.1015,264300.0
2014-05-14 15:30:00,26.22,26.23,26.19,26.21,521700.0,21.1015,21.1096,21.0774,21.0935,521700.0
2014-05-14 15:35:00,26.21,26.23,26.21,26.23,226800.0,21.0935,21.1096,21.0935,21.1096,226800.0
2014-05-14 15:40:00,26.23,26.24,26.23,26.23,346500.0,21.1096,21.1176,21.1096,21.1096,346500.0
2014-05-14 15:45:00,26.24,26.24,26.23,26.24,296400.0,21.1176,21.1176,21.1096,21.1176,296400.0
2014-05-14 15:50:00,26.24,26.25,26.24,26.24,390900.0,21.1176,21.1257,21.1176,21.1176,390900.0
2014-05-14 15:55:00,26.24,26.25,26.24,26.24,1063800.0,21.1176,21.1257,21.1176,21.1176,1063800.0
2014-05-15 09:30:00,25.43,25.67,25.42,25.55,2254800.0,20.4657,20.6589,20.4577,20.5623,2254800.0
2014-05-15 09:35:00,25.55,25.72,25.54,25.67,1095900.0,20.5623,20.6991,20.5543,20.6589,1095900.0
2014-05-15 09:40:00,25.67,25.68,25.6,25.64,990000.0,20.6589,20.6669,20.6025,20.6347,990000.0
2014-05-15 09:45:00,25.65,25.65,25.55,25.57,1040100.0,20.6428,20.6428,20.5623,20.5784,1040100.0
2014-05-15 09:50:00,25.57,25.58,25.55,25.56,562800.0,20.5784,20.5864,20.5623,20.5703,562800.0
2014-05-15 09:55:00,25.56,25.58,25.53,25.55,834300.0,20.5703,20.5864,20.5462,20.5623,834300.0
2014-05-15 10:00:00,25.55,25.67,25.53,25.66,842700.0,20.5623,20.6589,20.5462,20.6508,842700.0
2014-05-15 10:05:00,25.66,25.72,25.66,25.67,769200.0,20.6508,20.6991,20.6508,20.6589,769200.0
2014-05-15 10:10:00,25.68,25.75,25.68,25.74,471900.0,20.6669,20.7233,20.6669,20.7152,471900.0
2014-05-15 10:15:00,25.75,25.81,25.73,25.79,789000.0,20.7233,20.7715,20.7072,20.7555,789000.0
2014-05-15 10:20:00,25.79,25.81,25.78,25.8,730200.0,20.7555,20.7715,20.7474,20.7635,730200.0
2014-05-15 10:25:00,25.8,25.81,25.72,25.76,601200.0,20.7635,20.7715,20.6991,20.7313,601200.0
2014-05-15 10:30:00,25.75,25.76,25.72,25.74,660600.0,20.7233,20.7313,20.6991,20.7152,660600.0
2014-05-15 10:35:00,25.74,25.74,25.67,25.68,382800.0,20.7152,20.7152,20.6589,20.6669,382800.0
2014-05-15 10:40:00,25.68,25.76,25.68,25.75,342900.0,20.6669,20.7313,20.6669,20.7233,342900.0
2014-05-15 10:45:00,25.74,25.77,25.69,25.69,245700.0,20.7152,20.7394,20.675,20.675,245700.0
2014-05-15 10:50:00,25.7,25.72,25.69,25.72,430500.0,20.683,20.6991,20.675,20.6991,430500.0
2014-05-15 10:55:00,25.72,25.73,25.67,25.69,224700.0,20.6991,20.7072,20.6589,20.675,224700.0
2014-05-15 11:00:00,25.69,25.72,25.68,25.68,311400.0,20.675,20.6991,20.6669,20.6669,311400.0
2014-05-15 11:05:00,25.68,25.69,25.67,25.68,218100.0,20.6669,20.675,20.6589,20.6669,218100.0
2014-05-15 11:10:00,25.68,25.68,25.61,25.63,642000.0,20.6669,20.6669,20.6106,20.6267,642000.0
2014-05-15 11:15:00,25.63,25.7,25.62,25.64,318000.0,20.6267,20.683,20.6186,20.6347,318000.0
2014-05-15 11:20:00,25.65,25.67,25.62,25.62,186000.0,20.6428,20.6589,20.6186,20.6186,186000.0
2014-05-15 11:25:00,25.62,25.68,25.62,25.63,417900.0,20.6186,20.6669,20.6186,20.6267,417900.0
2014-05-15 11:30:00,25.63,25.67,25.62,25.66,152100.0,20.6267,20.6589,20.6186,20.6508,152100.0
2014-05-15 11:35:00,25.66,25.67,25.65,25.66,148800.0,20.6508,20.6589,20.6428,20.6508,148800.0
2014-05-15 11:40:00,25.66,25.66,25.63,25.64,162900.0,20.6508,20.6508,20.6267,20.6347,162900.0
2014-05-15 11:45:00,25.64,25.65,25.61,25.61,291600.0,20.6347,20.6428,20.6106,20.6106,291600.0
2014-05-15 11:50:00,25.61,25.65,25.61,25.64,546000.0,20.6106,20.6428,20.6106,20.6347,546000.0
2014-05-15 11:55:00,25.64,25.65,25.6,25.6,291900.0,20.6347,20.6428,20.6025,20.6025,291900.0
2014-05-15 12:00:00,25.6,25.61,25.58,25.6,330900.0,20.6025,20.6106,20.5864,20.6025,330900.0
2014-05-15 12:05:00,25.6,25.64,25.6,25.61,347700.0,20.6025,20.6347,20.6025,20.6106,347700.0
2014-05-15 12:10:00,25.61,25.63,25.6,25.62,368700.0,20.6106,20.6267,20.6025,20.6186,368700.0
2014-05-15 12:15:00,25.62,25.64,25.6,25.61,198000.0,20.6186,20.6347,20.6025,20.6106,198000.0
2014-05-15 12:20:00,25.61,25.61,25.59,25.59,171900.0,20.6106,20.6106,20.5945,20.5945,171900.0
2014-05-15 12:25:00,25.59,25.62,25.59,25.6,87300.0,20.5945,20.6186,20.5945,20.6025,87300.0
2014-05-15 12:30:00,25.6,25.61,25.59,25.6,162300.0,20.6025,20.6106,20.5945,20.6025,162300.0
2014-05-15 12:35:00,25.6,25.63,25.6,25.61,244500.0,20.6025,20.6267,20.6025,20.6106,244500.0
2014-05-15 12:40:00,25.61,25.64,25.61,25.63,386700.0,20.6106,20.6347,20.6106,20.6267,386700.0
2014-05-15 12:45:00,25.64,25.65,25.62,25.64,365100.0,20.6347,20.6428,20.6186,20.6347,365100.0
2014-05-15 12:50:00,25.64,25.68,25.63,25.67,214800.0,20.6347,20.6669,20.6267,20.6589,214800.0
2014-05-15 12:55:00,25.67,25.67,25.65,25.65,156300.0,20.6589,20.6589,20.6428,20.6428,156300.0
2014-05-15 13:00:00,25.65,25.67,25.64,25.66,285000.0,20.6428,20.6589,20.6347,20.6508,285000.0
2014-05-15 13:05:00,25.66,25.67,25.62,25.62,196800.0,20.6508,20.6589,20.6186,20.6186,196800.0
2014-05-15 13:10:00,25.62,25.62,25.58,25.6,122700.0,20.6186,20.6186,20.5864,20.6025,122700.0
2014-05-15 13:15:00,25.6,25.6,25.57,25.57,147300.0,20.6025,20.6025,20.5784,20.5784,147300.0
2014-05-15 13:20:00,25.57,25.58,25.55,25.56,163200.0,20.5784,20.5864,20.5623,20.5703,163200.0
2014-05-15 13:25:00,25.56,25.59,25.56,25.58,414300.0,20.5703,20.5945,20.5703,20.5864,414300.0
2014-05-15 13:30:00,25.58,25.61,25.57,25.59,359100.0,20.5864,20.6106,20.5784,20.5945,359100.0
2014-05-15 13:35:00,25.59,25.62,25.58,25.6,363300.0,20.5945,20.6186,20.5864,20.6025,363300.0
2014-05-15 13:40:00,25.6,25.61,25.57,25.59,122700.0,20.6025,20.6106,20.5784,20.5945,122700.0
2014-05-15 13:45:00,25.59,25.61,25.58,25.59,180300.0,20.5945,20.6106,20.5864,20.5945,180300.0
2014-05-15 13:50:00,25.59,25.62,25.59,25.62,122700.0,20.5945,20.6186,20.5945,20.6186,122700.0
2014-05-15 13:55:00,25.62,25.65,25.61,25.61,230400.0,20.6186,20.6428,20.6106,20.6106,230400.0
2014-05-15 14:00:00,25.61,25.62,25.6,25.62,87300.0,20.6106,20.6186,20.6025,20.6186,87300.0
2014-05-15 14:05:00,25.62,25.62,25.59,25.62,344700.0,20.6186,20.6186,20.5945,20.6186,344700.0
2014-05-15 14:10:00,25.62,25.63,25.6,25.63,232500.0,20.6186,20.6267,20.6025,20.6267,232500.0
2014-05-15 14:15:00,25.63,25.66,25.62,25.62,407400.0,20.6267,20.6508,20.6186,20.6186,407400.0
2014-05-15 14:20:00,25.62,25.63,25.6,25.62,356100.0,20.6186,20.6267,20.6025,20.6186,356100.0
2014-05-15 14:25:00,25.62,25.63,25.6,25.6,291000.0,20.6186,20.6267,20.6025,20.6025,291000.0
2014-05-15 14:30:00,25.6,25.61,25.58,25.58,329400.0,20.6025,20.6106,20.5864,20.5864,329400.0
2014-05-15 14:35:00,25.58,25.6,25.56,25.57,188700.0,20.5864,20.6025,20.5703,20.5784,188700.0
2014-05-15 14:40:00,25.57,25.58,25.56,25.57,278700.0,20.5784,20.5864,20.5703,20.5784,278700.0
2014-05-15 14:45:00,25.57,25.59,25.56,25.58,262500.0,20.5784,20.5945,20.5703,20.5864,262500.0
2014-05-15 14:50:00,25.58,25.64,25.58,25.61,379200.0,20.5864,20.6347,20.5864,20.6106,379200.0
2014-05-15 14:55:00,25.61,25.63,25.6,25.62,217800.0,20.6106,20.6267,20.6025,20.6186,217800.0
2014-05-15 15:00:00,25.62,25.63,25.61,25.62,182100.0,20.6186,20.6267,20.6106,20.6186,182100.0
2014-05-15 15:05:00,25.62,25.64,25.61,25.63,363900.0,20.6186,20.6347,20.6106,20.6267,363900.0
2014-05-15 15:10:00,25.63,25.64,25.61,25.62,234900.0,20.6267,20.6347,20.6106,20.6186,234900.0
2014-05-15 15:15:00,25.62,25.63,25.61,25.63,203100.0,20.6186,20.6267,20.6106,20.6267,203100.0
2014-05-15 15:20:00,25.63,25.64,25.62,25.62,242100.0,20.6267,20.6347,20.6186,20.6186,242100.0
2014-05-15 15:25:00,25.62,25.62,25.61,25.61,220500.0,20.6186,20.6186,20.6106,20.6106,220500.0
2014-05-15 15:30:00,25.61,25.62,25.6,25.6,428700.0,20.6106,20.6186,20.6025,20.6025,428700.0
2014-05-15 15:35:00,25.6,25.64,25.6,25.62,502500.0,20.6025,20.6347,20.6025,20.6186,502500.0
2014-05-15 15:40:00,25.62,25.64,25.6,25.62,481800.0,20.6186,20.6347,20.6025,20.6186,481800.0
2014-05-15 15:45:00,25.62,25.63,25.6,25.62,554100.0,20.6186,20.6267,20.6025,20.6186,554100.0
2014-05-15 15:50:00,25.62,25.63,25.6,25.62,679800.0,20.6186,20.6267,20.6025,20.6186,679800.0
2014-05-15 15:55:00,25.62,25.63,25.6,25.61,1378200.0,20.6186,20.6267,20.6025,20.6106,1378200.0
2014-05-16 09:30:00,25.67,25.69,25.55,25.65,2431200.0,20.6589,20.675,20.5623,20.6428,2431200.0
2014-05-16 09:35:00,25.65,25.79,25.63,25.78,697200.0,20.6428,20.7555,20.6267,20.7474,697200.0
2014-05-16 09:40:00,25.78,25.79,25.69,25.69,422100.0,20.7474,20.7555,20.675,20.675,422100.0
2014-05-16 09:45:00,25.7,25.73,25.69,25.71,365700.0,20.683,20.7072,20.675,20.6911,365700.0
2014-05-16 09:50:00,25.71,25.72,25.7,25.71,163200.0,20.6911,20.6991,20.683,20.6911,163200.0
2014-05-16 09:55:00,25.71,25.71,25.68,25.69,391800.0,20.6911,20.6911,20.6669,20.675,391800.0
2014-05-16 10:00:00,25.7,25.73,25.67,25.69,342300.0,20.683,20.7072,20.6589,20.675,342300.0
2014-05-16 10:05:00,25.69,25.69,25.67,25.69,536100.0,20.675,20.675,20.6589,20.675,536100.0
2014-05-16 10:10:00,25.68,25.7,25.68,25.69,388500.0,20.6669,20.683,20.6669,20.675,388500.0
2014-05-16 10:15:00,25.69,25.72,25.69,25.71,515700.0,20.675,20.6991,20.675,20.6911,515700.0
2014-05-16 10:20:00,25.71,25.71,25.69,25.71,215100.0,20.6911,20.6911,20.675,20.6911,215100.0
2014-05-16 10:25:00,25.7,25.7,25.69,25.69,294600.0,20.683,20.683,20.675,20.675,294600.0
2014-05-16 10:30:00,25.69,25.7,25.68,25.69,342600.0,20.675,20.683,20.6669,20.675,342600.0
2014-05-16 10:35:00,25.69,25.69,25.67,25.68,377700.0,20.675,20.675,20.6589,20.6669,377700.0
2014-05-16 10:40:00,25.69,25.69,25.68,25.69,172200.0,20.675,20.675,20.6669,20.675,172200.0
2014-05-16 10:45:00,25.69,25.69,25.68,25.69,144000.0,20.675,20.675,20.6669,20.675,144000.0
2014-05-16 10:50:00,25.68,25.7,25.68,25.68,204000.0,20.6669,20.683,20.6669,20.6669,204000.0
2014-05-16 10:55:00,25.68,25.68,25.66,25.67,159000.0,20.6669,20.6669,20.6508,20.6589,159000.0
2014-05-16 11:00:00,25.67,25.67,25.65,25.65,119100.0,20.6589,20.6589,20.6428,20.6428,119100.0
2014-05-16 11:05:00,25.65,25.67,25.65,25.66,94200.0,20.6428,20.6589,20.6428,20.6508,94200.0
2014-05-16 11:10:00,25.65,25.67,25.65,25.65,125400.0,20.6428,20.6589,20.6428,20.6428,125400.0
2014-05-16 11:15:00,25.65,25.67,25.65,25.65,148200.0,20.6428,20.6589,20.6428,20.6428,148200.0
2014-05-16 11:20:00,25.65,25.66,25.65,25.66,95700.0,20.6428,20.6508,20.6428,20.6508,95700.0
2014-05-16 11:25:00,25.66,25.66,25.64,25.65,147600.0,20.6508,20.6508,20.6347,20.6428,147600.0
2014-05-16 11:30:00,25.65,25.65,25.63,25.64,146700.0,20.6428,20.6428,20.6267,20.6347,146700.0
2014-05-16 11:35:00,25.64,25.65,25.63,25.64,149100.0,20.6347,20.6428,20.6267,20.6347,149100.0
2014-05-16 11:40:00,25.64,25.65,25.64,25.64,130800.0,20.6347,20.6428,20.6347,20.6347,130800.0
2014-05-16 11:45:00,25.64,25.64,25.62,25.63,182400.0,20.6347,20.6347,20.6186,20.6267,182400.0
2014-05-16 11:50:00,25.63,25.64,25.62,25.63,129900.0,20.6267,20.6347,20.6186,20.6267,129900.0
2014-05-16 11:55:00,25.62,25.66,25.62,25.66,114000.0,20.6186,20.6508,20.6186,20.6508,114000.0
2014-05-16 12:00:00,25.66,25.67,25.66,25.67,89400.0,20.6508,20.6589,20.6508,20.6589,89400.0
2014-05-16 12:05:00,25.66,25.67,25.65,25.65,128700.0,20.6508,20.6589,20.6428,20.6428,128700.0
2014-05-16 12:10:00,25.65,25.65,25.64,25.64,84300.0,20.6428,20.6428,20.6347,20.6347,84300.0
2014-05-16 12:15:00,25.64,25.65,25.63,25.65,135000.0,20.6347,20.6428,20.6267,20.6428,135000.0
2014-05-16 12:20:00,25.65,25.65,25.63,25.63,142800.0,20.6428,20.6428,20.6267,20.6267,142800.0
2014-05-16 12:25:00,25.63,25.64,25.63,25.64,63900.0,20.6267,20.6347,20.6267,20.6347,63900.0
2014-05-16 12:30:00,25.64,25.65,25.64,25.65,151200.0,20.6347,20.6428,20.6347,20.6428,151200.0
2014-05-16 12:35:00,25.65,25.65,25.64,25.65,235800.0,20.6428,20.6428,20.6347,20.6428,235800.0
2014-05-16 12:40:00,25.65,25.65,25.64,25.65,257100.0,20.6428,20.6428,20.6347,20.6428,257100.0
2014-05-16 12:45:00,25.65,25.66,25.65,25.66,130200.0,20.6428,20.6508,20.6428,20.6508,130200.0
2014-05-16 12:50:00,25.66,25.67,25.65,25.67,417900.0,20.6508,20.6589,20.6428,20.6589,417900.0
2014-05-16 12:55:00,25.67,25.67,25.66,25.66,54900.0,20.6589,20.6589,20.6508,20.6508,54900.0
2014-05-16 13:00:00,25.66,25.67,25.65,25.66,96900.0,20.6508,20.6589,20.6428,20.6508,96900.0
2014-05-16 13:05:00,25.66,25.66,25.66,25.66,67500.0,20.6508,20.6508,20.6508,20.6508,67500.0
2014-05-16 13:10:00,25.66,25.66,25.64,25.64,117600.0,20.6508,20.6508,20.6347,20.6347,117600.0
2014-05-16 13:15:00,25.65,25.65,25.64,25.65,78300.0,20.6428,20.6428,20.6347,20.6428,78300.0
2014-05-16 13:20:00,25.65,25.65,25.64,25.64,81900.0,20.6428,20.6428,20.6347,20.6347,81900.0
2014-05-16 13:25:00,25.64,25.65,25.63,25.63,71400.0,20.6347,20.6428,20.6267,20.6267,71400.0
2014-05-16 13:30:00,25.63,25.65,25.63,25.65,92400.0,20.6267,20.6428,20.6267,20.6428,92400.0
2014-05-16 13:35:00,25.65,25.67,25.65,25.65,94200.0,20.6428,20.6589,20.6428,20.6428,94200.0
2014-05-16 13:40:00,25.65,25.66,25.64,25.65,119100.0,20.6428,20.6508,20.6347,20.6428,119100.0
2014-05-16 13:45:00,25.65,25.66,25.64,25.65,86700.0,20.6428,20.6508,20.6347,20.6428,86700.0
2014-05-16 13:50:00,25.65,25.66,25.65,25.66,111900.0,20.6428,20.6508,20.6428,20.6508,111900.0
2014-05-16 13:55:00,25.65,25.66,25.65,25.65,68100.0,20.6428,20.6508,20.6428,20.6428,68100.0
2014-05-16 14:00:00,25.66,25.66,25.64,25.65,173400.0,20.6508,20.6508,20.6347,20.6428,173400.0
2014-05-16 14:05:00,25.65,25.66,25.65,25.65,98400.0,20.6428,20.6508,20.6428,20.6428,98400.0
2014-05-16 14:10:00,25.65,25.66,25.64,25.64,147000.0,20.6428,20.6508,20.6347,20.6347,147000.0
2014-05-16 14:15:00,25.64,25.66,25.64,25.65,183000.0,20.6347,20.6508,20.6347,20.6428,183000.0
2014-05-16 14:20:00,25.64,25.64,25.63,25.63,114600.0,20.6347,20.6347,20.6267,20.6267,114600.0
2014-05-16 14:25:00,25.64,25.64,25.63,25.64,95400.0,20.6347,20.6347,20.6267,20.6347,95400.0
2014-05-16 14:30:00,25.64,25.65,25.64,25.64,45600.0,20.6347,20.6428,20.6347,20.6347,45600.0
2014-05-16 14:35:00,25.65,25.65,25.64,25.65,194400.0,20.6428,20.6428,20.6347,20.6428,194400.0
2014-05-16 14:40:00,25.65,25.66,25.65,25.65,106200.0,20.6428,20.6508,20.6428,20.6428,106200.0
2014-05-16 14:45:00,25.65,25.67,25.65,25.67,117300.0,20.6428,20.6589,20.6428,20.6589,117300.0
2014-05-16 14:50:00,25.67,25.67,25.66,25.66,113700.0,20.6589,20.6589,20.6508,20.6508,113700.0
2014-05-16 14:55:00,25.67,25.68,25.66,25.68,363000.0,20.6589,20.6669,20.6508,20.6669,363000.0
2014-05-16 15:00:00,25.68,25.7,25.68,25.69,208500.0,20.6669,20.683,20.6669,20.675,208500.0
2014-05-16 15:05:00,25.69,25.7,25.68,25.69,158700.0,20.675,20.683,20.6669,20.675,158700.0
2014-05-16 15:10:00,25.69,25.7,25.69,25.69,176400.0,20.675,20.683,20.675,20.675,176400.0
2014-05-16 15:15:00,25.69,25.69,25.68,25.68,112800.0,20.675,20.675,20.6669,20.6669,112800.0
2014-05-16 15:20:00,25.68,25.69,25.68,25.69,216600.0,20.6669,20.675,20.6669,20.675,216600.0
2014-05-16 15:25:00,25.69,25.7,25.69,25.7,156000.0,20.675,20.683,20.675,20.683,156000.0
2014-05-16 15:30:00,25.7,25.7,25.69,25.7,168000.0,20.683,20.683,20.675,20.683,168000.0
2014-05-16 15:35:00,25.7,25.71,25.68,25.68,305700.0,20.683,20.6911,20.6669,20.6669,305700.0
2014-05-16 15:40:00,25.69,25.69,25.68,25.68,167700.0,20.675,20.675,20.6669,20.6669,167700.0
2014-05-16 15:45:00,25.68,25.68,25.67,25.68,407100.0,20.6669,20.6669,20.6589,20.6669,407100.0
2014-05-16 15:50:00,25.68,25.7,25.67,25.68,542700.0,20.6669,20.683,20.6589,20.6669,542700.0
2014-05-16 15:55:00,25.68,25.68,25.66,25.67,1163400.0,20.6669,20.6669,20.6508,20.6589,1163400.0
2014-05-19 09:30:00,25.7,25.71,25.58,25.66,646500.0,20.683,20.6911,20.5864,20.6508,646500.0
2014-05-19 09:35:00,25.67,25.67,25.58,25.59,192600.0,20.6589,20.6589,20.5864,20.5945,192600.0
2014-05-19 09:40:00,25.59,25.62,25.58,25.58,185400.0,20.5945,20.6186,20.5864,20.5864,185400.0
2014-05-19 09:45:00,25.58,25.62,25.57,25.6,284400.0,20.5864,20.6186,20.5784,20.6025,284400.0
2014-05-19 09:50:00,25.6,25.61,25.57,25.57,156300.0,20.6025,20.6106,20.5784,20.5784,156300.0
2014-05-19 09:55:00,25.57,25.57,25.53,25.54,275400.0,20.5784,20.5784,20.5462,20.5543,275400.0
2014-05-19 10:00:00,25.53,25.55,25.51,25.54,335400.0,20.5462,20.5623,20.5301,20.5543,335400.0
2014-05-19 10:05:00,25.53,25.54,25.53,25.53,184200.0,20.5462,20.5543,20.5462,20.5462,184200.0
2014-05-19 10:10:00,25.53,25.53,25.5,25.51,162600.0,20.5462,20.5462,20.5221,20.5301,162600.0
2014-05-19 10:15:00,25.51,25.52,25.5,25.51,194700.0,20.5301,20.5382,20.5221,20.5301,194700.0
2014-05-19 10:20:00,25.51,25.52,25.5,25.52,252000.0,20.5301,20.5382,20.5221,20.5382,252000.0
2014-05-19 10:25:00,25.52,25.53,25.51,25.51,157200.0,20.5382,20.5462,20.5301,20.5301,157200.0
2014-05-19 10:30:00,25.51,25.56,25.51,25.56,182400.0,20.5301,20.5703,20.5301,20.5703,182400.0
2014-05-19 10:35:00,25.56,25.56,25.54,25.55,165600.0,20.5703,20.5703,20.5543,20.5623,165600.0
2014-05-19 10:40:00,25.55,25.56,25.53,25.54,162300.0,20.5623,20.5703,20.5462,20.5543,162300.0
2014-05-19 10:45:00,25.54,25.57,25.54,25.56,296400.0,20.5543,20.5784,20.5543,20.5703,296400.0
2014-05-19 10:50:00,25.56,25.57,25.55,25.55,81600.0,20.5703,20.5784,20.5623,20.5623,81600.0
2014-05-19 10:55:00,25.55,25.57,25.55,25.55,107400.0,20.5623,20.5784,20.5623,20.5623,107400.0
2014-05-19 11:00:00,25.55,25.57,25.55,25.56,100200.0,20.5623,20.5784,20.5623,20.5703,100200.0
2014-05-19 11:05:00,25.56,25.57,25.56,25.57,137400.0,20.5703,20.5784,20.5703,20.5784,137400.0
2014-05-19 11:10:00,25.57,25.61,25.57,25.6,334800.0,20.5784,20.6106,20.5784,20.6025,334800.0
2014-05-19 11:15:00,25.61,25.62,25.6,25.61,149100.0,20.6106,20.6186,20.6025,20.6106,149100.0
2014-05-19 11:20:00,25.62,25.62,25.6,25.61,122700.0,20.6186,20.6186,20.6025,20.6106,122700.0
2014-05-19 11:25:00,25.61,25.63,25.61,25.63,143700.0,20.6106,20.6267,20.6106,20.6267,143700.0
2014-05-19 11:30:00,25.63,25.63,25.61,25.61,147300.0,20.6267,20.6267,20.6106,20.6106,147300.0
2014-05-19 11:35:00,25.61,25.65,25.61,25.65,162900.0,20.6106,20.6428,20.6106,20.6428,162900.0
2014-05-19 11:40:00,25.65,25.65,25.63,25.63,130200.0,20.6428,20.6428,20.6267,20.6267,130200.0
2014-05-19 11:45:00,25.63,25.63,25.62,25.62,138000.0,20.6267,20.6267,20.6186,20.6186,138000.0
2014-05-19 11:50:00,25.62,25.62,25.61,25.62,79200.0,20.6186,20.6186,20.6106,20.6186,79200.0
2014-05-19 11:55:00,25.62,25.63,25.61,25.61,75600.0,20.6186,20.6267,20.6106,20.6106,75600.0
2014-05-19 12:00:00,25.61,25.62,25.6,25.61,122100.0,20.6106,20.6186,20.6025,20.6106,122100.0
2014-05-19 12:05:00,25.6,25.6,25.59,25.6,99300.0,20.6025,20.6025,20.5945,20.6025,99300.0
2014-05-19 12:10:00,25.6,25.6,25.59,25.6,84000.0,20.6025,20.6025,20.5945,20.6025,84000.0
2014-05-19 12:15:00,25.6,25.6,25.59,25.59,55200.0,20.6025,20.6025,20.5945,20.5945,55200.0
2014-05-19 12:20:00,25.59,25.6,25.59,25.59,55800.0,20.5945,20.6025,20.5945,20.5945,55800.0
2014-05-19 12:25:00,25.59,25.61,25.58,25.61,84900.0,20.5945,20.6106,20.5864,20.6106,84900.0
2014-05-19 12:30:00,25.61,25.61,25.57,25.57,117000.0,20.6106,20.6106,20.5784,20.5784,117000.0
2014-05-19 12:35:00,25.58,25.59,25.57,25.58,122700.0,20.5864,20.5945,20.5784,20.5864,122700.0
2014-05-19 12:40:00,25.58,25.59,25.57,25.57,79800.0,20.5864,20.5945,20.5784,20.5784,79800.0
2014-05-19 12:45:00,25.57,25.58,25.56,25.57,111900.0,20.5784,20.5864,20.5703,20.5784,111900.0
2014-05-19 12:50:00,25.57,25.59,25.57,25.57,56400.0,20.5784,20.5945,20.5784,20.5784,56400.0
2014-05-19 12:55:00,25.58,25.59,25.57,25.58,90300.0,20.5864,20.5945,20.5784,20.5864,90300.0
2014-05-19 13:00:00,25.58,25.61,25.58,25.6,53700.0,20.5864,20.6106,20.5864,20.6025,53700.0
2014-05-19 13:05:00,25.6,25.61,25.59,25.59,60300.0,20.6025,20.6106,20.5945,20.5945,60300.0
2014-05-19 13:10:00,25.6,25.61,25.59,25.6,57300.0,20.6025,20.6106,20.5945,20.6025,57300.0
2014-05-19 13:15:00,25.6,25.6,25.59,25.59,56400.0,20.6025,20.6025,20.5945,20.5945,56400.0
2014-05-19 13:20:00,25.59,25.59,25.57,25.57,58800.0,20.5945,20.5945,20.5784,20.5784,58800.0
2014-05-19 13:25:00,25.57,25.58,25.57,25.58,78300.0,20.5784,20.5864,20.5784,20.5864,78300.0
2014-05-19 13:30:00,25.58,25.59,25.58,25.58,57000.0,20.5864,20.5945,20.5864,20.5864,57000.0
2014-05-19 13:35:00,25.58,25.59,25.58,25.59,89400.0,20.5864,20.5945,20.5864,20.5945,89400.0
2014-05-19 13:40:00,25.58,25.6,25.58,25.59,60600.0,20.5864,20.6025,20.5864,20.5945,60600.0
2014-05-19 13:45:00,25.59,25.6,25.59,25.59,66300.0,20.5945,20.6025,20.5945,20.5945,66300.0
2014-05-19 13:50:00,25.59,25.59,25.59,25.59,61500.0,20.5945,20.5945,20.5945,20.5945,61500.0
2014-05-19 13:55:00,25.59,25.6,25.59,25.59,98400.0,20.5945,20.6025,20.5945,20.5945,98400.0
2014-05-19 14:00:00,25.59,25.59,25.59,25.59,91200.0,20.5945,20.5945,20.5945,20.5945,91200.0
2014-05-19 14:05:00,25.59,25.59,25.57,25.57,80100.0,20.5945,20.5945,20.5784,20.5784,80100.0
2014-05-19 14:10:00,25.57,25.58,25.57,25.57,148500.0,20.5784,20.5864,20.5784,20.5784,148500.0
2014-05-19 14:15:00,25.57,25.57,25.56,25.56,98100.0,20.5784,20.5784,20.5703,20.5703,98100.0
2014-05-19 14:20:00,25.56,25.58,25.55,25.58,84600.0,20.5703,20.5864,20.5623,20.5864,84600.0
2014-05-19 14:25:00,25.58,25.58,25.56,25.57,135000.0,20.5864,20.5864,20.5703,20.5784,135000.0
2014-05-19 14:30:00,25.56,25.57,25.56,25.56,94200.0,20.5703,20.5784,20.5703,20.5703,94200.0
2014-05-19 14:35:00,25.57,25.57,25.57,25.57,124200.0,20.5784,20.5784,20.5784,20.5784,124200.0
2014-05-19 14:40:00,25.57,25.57,25.56,25.56,77700.0,20.5784,20.5784,20.5703,20.5703,77700.0
2014-05-19 14:45:00,25.56,25.57,25.56,25.57,128700.0,20.5703,20.5784,20.5703,20.5784,128700.0
2014-05-19 14:50:00,25.57,25.57,25.56,25.57,169200.0,20.5784,20.5784,20.5703,20.5784,169200.0
2014-05-19 14:55:00,25.57,25.57,25.56,25.56,76200.0,20.5784,20.5784,20.5703,20.5703,76200.0
2014-05-19 15:00:00,25.56,25.58,25.56,25.57,100500.0,20.5703,20.5864,20.5703,20.5784,100500.0
2014-05-19 15:05:00,25.57,25.57,25.56,25.57,204600.0,20.5784,20.5784,20.5703,20.5784,204600.0
2014-05-19 15:10:00,25.57,25.58,25.57,25.58,108600.0,20.5784,20.5864,20.5784,20.5864,108600.0
2014-05-19 15:15:00,25.58,25.58,25.57,25.58,86100.0,20.5864,20.5864,20.5784,20.5864,86100.0
2014-05-19 15:20:00,25.58,25.58,25.56,25.56,158400.0,20.5864,20.5864,20.5703,20.5703,158400.0
2014-05-19 15:25:00,25.56,25.57,25.55,25.55,154800.0,20.5703,20.5784,20.5623,20.5623,154800.0
2014-05-19 15:30:00,25.55,25.56,25.54,25.56,329700.0,20.5623,20.5703,20.5543,20.5703,329700.0
2014-05-19 15:35:00,25.56,25.56,25.55,25.55,174900.0,20.5703,20.5703,20.5623,20.5623,174900.0
2014-05-19 15:40:00,25.55,25.55,25.55,25.55,168300.0,20.5623,20.5623,20.5623,20.5623,168300.0
2014-05-19 15:45:00,25.55,25.56,25.55,25.56,327300.0,20.5623,20.5703,20.5623,20.5703,327300.0
2014-05-19 15:50:00,25.56,25.56,25.54,25.54,693000.0,20.5703,20.5703,20.5543,20.5543,693000.0
2014-05-19 15:55:00,25.54,25.55,25.52,25.54,1495500.0,20.5543,20.5623,20.5382,20.5543,1495500.0
2014-05-20 09:30:00,25.45,25.46,25.34,25.35,868200.0,20.4818,20.4899,20.3933,20.4013,868200.0
2014-05-20 09:35:00,25.34,25.37,25.28,25.28,636000.0,20.3933,20.4174,20.345,20.345,636000.0
2014-05-20 09:40:00,25.29,25.3,25.25,25.25,574800.0,20.3531,20.3611,20.3209,20.3209,574800.0
2014-05-20 09:45:00,25.25,25.34,25.24,25.3,459600.0,20.3209,20.3933,20.3128,20.3611,459600.0
2014-05-20 09:50:00,25.31,25.35,25.3,25.35,228600.0,20.3692,20.4013,20.3611,20.4013,228600.0
2014-05-20 09:55:00,25.34,25.35,25.32,25.33,291300.0,20.3933,20.4013,20.3772,20.3852,291300.0
2014-05-20 10:00:00,25.33,25.35,25.31,25.35,375900.0,20.3852,20.4013,20.3692,20.4013,375900.0
2014-05-20 10:05:00,25.35,25.36,25.34,25.36,321600.0,20.4013,20.4094,20.3933,20.4094,321600.0
2014-05-20 10:10:00,25.36,25.38,25.36,25.37,219000.0,20.4094,20.4255,20.4094,20.4174,219000.0
2014-05-20 10:15:00,25.37,25.38,25.35,25.36,372000.0,20.4174,20.4255,20.4013,20.4094,372000.0
2014-05-20 10:20:00,25.36,25.39,25.36,25.38,492300.0,20.4094,20.4335,20.4094,20.4255,492300.0
2014-05-20 10:25:00,25.38,25.39,25.37,25.38,241500.0,20.4255,20.4335,20.4174,20.4255,241500.0
2014-05-20 10:30:00,25.38,25.38,25.37,25.38,252000.0,20.4255,20.4255,20.4174,20.4255,252000.0
2014-05-20 10:35:00,25.37,25.38,25.36,25.37,413100.0,20.4174,20.4255,20.4094,20.4174,413100.0
2014-05-20 10:40:00,25.37,25.38,25.36,25.37,187500.0,20.4174,20.4255,20.4094,20.4174,187500.0
2014-05-20 10:45:00,25.37,25.37,25.35,25.35,218100.0,20.4174,20.4174,20.4013,20.4013,218100.0
2014-05-20 10:50:00,25.35,25.36,25.33,25.33,223800.0,20.4013,20.4094,20.3852,20.3852,223800.0
2014-05-20 10:55:00,25.33,25.35,25.33,25.34,223500.0,20.3852,20.4013,20.3852,20.3933,223500.0
2014-05-20 11:00:00,25.35,25.35,25.33,25.34,495000.0,20.4013,20.4013,20.3852,20.3933,495000.0
2014-05-20 11:05:00,25.34,25.34,25.32,25.34,190200.0,20.3933,20.3933,20.3772,20.3933,190200.0
2014-05-20 11:10:00,25.34,25.34,25.32,25.33,195000.0,20.3933,20.3933,20.3772,20.3852,195000.0
2014-05-20 11:15:00,25.33,25.33,25.32,25.32,197400.0,20.3852,20.3852,20.3772,20.3772,197400.0
2014-05-20 11:20:00,25.32,25.33,25.32,25.33,101700.0,20.3772,20.3852,20.3772,20.3852,101700.0
2014-05-20 11:25:00,25.33,25.33,25.32,25.32,156000.0,20.3852,20.3852,20.3772,20.3772,156000.0
2014-05-20 11:30:00,25.32,25.33,25.3,25.3,152700.0,20.3772,20.3852,20.3611,20.3611,152700.0
2014-05-20 11:35:00,25.3,25.3,25.27,25.27,223800.0,20.3611,20.3611,20.337,20.337,223800.0
2014-05-20 11:40:00,25.27,25.27,25.25,25.25,203400.0,20.337,20.337,20.3209,20.3209,203400.0
2014-05-20 11:45:00,25.26,25.27,25.25,25.26,159600.0,20.3289,20.337,20.3209,20.3289,159600.0
2014-05-20 11:50:00,25.26,25.26,25.24,25.26,264000.0,20.3289,20.3289,20.3128,20.3289,264000.0
2014-05-20 11:55:00,25.26,25.26,25.24,25.24,249900.0,20.3289,20.3289,20.3128,20.3128,249900.0
2014-05-20 12:00:00,25.24,25.25,25.23,25.23,185700.0,20.3128,20.3209,20.3048,20.3048,185700.0
2014-05-20 12:05:00,25.23,25.24,25.22,25.23,135300.0,20.3048,20.3128,20.2967,20.3048,135300.0
2014-05-20 12:10:00,25.23,25.23,25.22,25.22,205800.0,20.3048,20.3048,20.2967,20.2967,205800.0
2014-05-20 12:15:00,25.22,25.24,25.21,25.24,171000.0,20.2967,20.3128,20.2887,20.3128,171000.0
2014-05-20 12:20:00,25.24,25.25,25.23,25.25,187500.0,20.3128,20.3209,20.3048,20.3209,187500.0
2014-05-20 12:25:00,25.25,25.25,25.23,25.25,135000.0,20.3209,20.3209,20.3048,20.3209,135000.0
2014-05-20 12:30:00,25.25,25.25,25.22,25.24,183000.0,20.3209,20.3209,20.2967,20.3128,183000.0
2014-05-20 12:35:00,25.24,25.25,25.23,25.24,115500.0,20.3128,20.3209,20.3048,20.3128,115500.0
2014-05-20 12:40:00,25.24,25.25,25.23,25.24,107700.0,20.3128,20.3209,20.3048,20.3128,107700.0
2014-05-20 12:45:00,25.24,25.25,25.23,25.25,88800.0,20.3128,20.3209,20.3048,20.3209,88800.0
2014-05-20 12:50:00,25.25,25.26,25.23,25.25,184800.0,20.3209,20.3289,20.3048,20.3209,184800.0
2014-05-20 12:55:00,25.25,25.26,25.24,25.26,111000.0,20.3209,20.3289,20.3128,20.3289,111000.0
2014-05-20 13:00:00,25.25,25.25,25.22,25.23,162300.0,20.3209,20.3209,20.2967,20.3048,162300.0
2014-05-20 13:05:00,25.23,25.24,25.22,25.22,105300.0,20.3048,20.3128,20.2967,20.2967,105300.0
2014-05-20 13:10:00,25.22,25.23,25.21,25.22,162300.0,20.2967,20.3048,20.2887,20.2967,162300.0
2014-05-20 13:15:00,25.23,25.23,25.21,25.23,139800.0,20.3048,20.3048,20.2887,20.3048,139800.0
2014-05-20 13:20:00,25.23,25.23,25.22,25.23,77100.0,20.3048,20.3048,20.2967,20.3048,77100.0
2014-05-20 13:25:00,25.23,25.26,25.23,25.25,151500.0,20.3048,20.3289,20.3048,20.3209,151500.0
2014-05-20 13:30:00,25.25,25.26,25.21,25.22,401400.0,20.3209,20.3289,20.2887,20.2967,401400.0
2014-05-20 13:35:00,25.22,25.23,25.22,25.23,105300.0,20.2967,20.3048,20.2967,20.3048,105300.0
2014-05-20 13:40:00,25.22,25.22,25.2,25.2,144300.0,20.2967,20.2967,20.2806,20.2806,144300.0
2014-05-20 13:45:00,25.2,25.2,25.17,25.18,221700.0,20.2806,20.2806,20.2565,20.2645,221700.0
2014-05-20 13:50:00,25.18,25.22,25.17,25.21,145800.0,20.2645,20.2967,20.2565,20.2887,145800.0
2014-05-20 13:55:00,25.21,25.22,25.2,25.21,210000.0,20.2887,20.2967,20.2806,20.2887,210000.0
2014-05-20 14:00:00,25.21,25.25,25.21,25.25,256200.0,20.2887,20.3209,20.2887,20.3209,256200.0
2014-05-20 14:05:00,25.25,25.25,25.24,25.25,91200.0,20.3209,20.3209,20.3128,20.3209,91200.0
2014-05-20 14:10:00,25.25,25.26,25.24,25.25,159300.0,20.3209,20.3289,20.3128,20.3209,159300.0
2014-05-20 14:15:00,25.25,25.26,25.24,25.26,189900.0,20.3209,20.3289,20.3128,20.3289,189900.0
2014-05-20 14:20:00,25.26,25.27,25.25,25.25,161700.0,20.3289,20.337,20.3209,20.3209,161700.0
2014-05-20 14:25:00,25.25,25.27,25.25,25.26,108000.0,20.3209,20.337,20.3209,20.3289,108000.0
2014-05-20 14:30:00,25.27,25.27,25.26,25.27,99900.0,20.337,20.337,20.3289,20.337,99900.0
2014-05-20 14:35:00,25.27,25.27,25.26,25.26,171000.0,20.337,20.337,20.3289,20.3289,171000.0
2014-05-20 14:40:00,25.26,25.27,25.26,25.27,138600.0,20.3289,20.337,20.3289,20.337,138600.0
2014-05-20 14:45:00,25.27,25.29,25.27,25.29,171600.0,20.337,20.3531,20.337,20.3531,171600.0
2014-05-20 14:50:00,25.29,25.29,25.27,25.27,122400.0,20.3531,20.3531,20.337,20.337,122400.0
2014-05-20 14:55:00,25.27,25.27,25.26,25.27,150000.0,20.337,20.337,20.3289,20.337,150000.0
2014-05-20 15:00:00,25.27,25.27,25.26,25.26,143100.0,20.337,20.337,20.3289,20.3289,143100.0
2014-05-20 15:05:00,25.26,25.28,25.26,25.28,272400.0,20.3289,20.345,20.3289,20.345,272400.0
2014-05-20 15:10:00,25.28,25.28,25.27,25.27,108600.0,20.345,20.345,20.337,20.337,108600.0
2014-05-20 15:15:00,25.27,25.3,25.27,25.29,188400.0,20.337,20.3611,20.337,20.3531,188400.0
2014-05-20 15:20:00,25.3,25.3,25.27,25.27,333900.0,20.3611,20.3611,20.337,20.337,333900.0
2014-05-20 15:25:00,25.27,25.29,25.27,25.28,279600.0,20.337,20.3531,20.337,20.345,279600.0
2014-05-20 15:30:00,25.28,25.28,25.27,25.27,354900.0,20.345,20.345,20.337,20.337,354900.0
2014-05-20 15:35:00,25.27,25.28,25.27,25.27,273900.0,20.337,20.345,20.337,20.337,273900.0
2014-05-20 15:40:00,25.27,25.27,25.24,25.26,541200.0,20.337,20.337,20.3128,20.3289,541200.0
2014-05-20 15:45:00,25.26,25.26,25.23,25.23,481200.0,20.3289,20.3289,20.3048,20.3048,481200.0
2014-05-20 15:50:00,25.23,25.24,25.23,25.23,415500.0,20.3048,20.3128,20.3048,20.3048,415500.0
2014-05-20 15:55:00,25.23,25.24,25.21,25.23,863700.0,20.3048,20.3128,20.2887,20.3048,863700.0
2014-05-21 09:30:00,25.31,25.32,25.21,25.26,531600.0,20.3692,20.3772,20.2887,20.3289,531600.0
2014-05-21 09:35:00,25.27,25.29,25.24,25.24,163800.0,20.337,20.3531,20.3128,20.3128,163800.0
2014-05-21 09:40:00,25.24,25.24,25.2,25.21,173100.0,20.3128,20.3128,20.2806,20.2887,173100.0
2014-05-21 09:45:00,25.21,25.24,25.2,25.23,125100.0,20.2887,20.3128,20.2806,20.3048,125100.0
2014-05-21 09:50:00,25.24,25.29,25.23,25.28,183000.0,20.3128,20.3531,20.3048,20.345,183000.0
2014-05-21 09:55:00,25.28,25.29,25.27,25.27,201000.0,20.345,20.3531,20.337,20.337,201000.0
2014-05-21 10:00:00,25.27,25.28,25.26,25.27,172200.0,20.337,20.345,20.3289,20.337,172200.0
2014-05-21 10:05:00,25.27,25.28,25.23,25.23,219000.0,20.337,20.345,20.3048,20.3048,219000.0
2014-05-21 10:10:00,25.23,25.23,25.21,25.21,196500.0,20.3048,20.3048,20.2887,20.2887,196500.0
2014-05-21 10:15:00,25.21,25.24,25.21,25.23,350400.0,20.2887,20.3128,20.2887,20.3048,350400.0
2014-05-21 10:20:00,25.23,25.25,25.21,25.21,497100.0,20.3048,20.3209,20.2887,20.2887,497100.0
2014-05-21 10:25:00,25.21,25.21,25.17,25.18,483900.0,20.2887,20.2887,20.2565,20.2645,483900.0
2014-05-21 10:30:00,25.18,25.19,25.17,25.17,288600.0,20.2645,20.2726,20.2565,20.2565,288600.0
2014-05-21 10:35:00,25.17,25.18,25.15,25.15,286200.0,20.2565,20.2645,20.2404,20.2404,286200.0
2014-05-21 10:40:00,25.15,25.17,25.14,25.15,271800.0,20.2404,20.2565,20.2323,20.2404,271800.0
2014-05-21 10:45:00,25.15,25.19,25.15,25.18,185700.0,20.2404,20.2726,20.2404,20.2645,185700.0
2014-05-21 10:50:00,25.19,25.22,25.18,25.22,117300.0,20.2726,20.2967,20.2645,20.2967,117300.0
2014-05-21 10:55:00,25.22,25.25,25.22,25.23,149100.0,20.2967,20.3209,20.2967,20.3048,149100.0
2014-05-21 11:00:00,25.23,25.23,25.21,25.21,144900.0,20.3048,20.3048,20.2887,20.2887,144900.0
2014-05-21 11:05:00,25.21,25.22,25.21,25.21,153600.0,20.2887,20.2967,20.2887,20.2887,153600.0
2014-05-21 11:10:00,25.21,25.22,25.19,25.2,162900.0,20.2887,20.2967,20.2726,20.2806,162900.0
2014-05-21 11:15:00,25.2,25.2,25.18,25.2,159600.0,20.2806,20.2806,20.2645,20.2806,159600.0
2014-05-21 11:20:00,25.19,25.21,25.18,25.19,146100.0,20.2726,20.2887,20.2645,20.2726,146100.0
2014-05-21 11:25:00,25.19,25.19,25.17,25.17,120900.0,20.2726,20.2726,20.2565,20.2565,120900.0
2014-05-21 11:30:00,25.17,25.2,25.16,25.18,187200.0,20.2565,20.2806,20.2484,20.2645,187200.0
2014-05-21 11:35:00,25.18,25.19,25.16,25.16,234900.0,20.2645,20.2726,20.2484,20.2484,234900.0
2014-05-21 11:40:00,25.16,25.17,25.14,25.15,144000.0,20.2484,20.2565,20.2323,20.2404,144000.0
2014-05-21 11:45:00,25.15,25.15,25.13,25.14,244200.0,20.2404,20.2404,20.2243,20.2323,244200.0
2014-05-21 11:50:00,25.14,25.15,25.13,25.14,171300.0,20.2323,20.2404,20.2243,20.2323,171300.0
2014-05-21 11:55:00,25.14,25.15,25.12,25.13,144300.0,20.2323,20.2404,20.2162,20.2243,144300.0
2014-05-21 12:00:00,25.13,25.13,25.1,25.11,407400.0,20.2243,20.2243,20.2001,20.2082,407400.0
2014-05-21 12:05:00,25.11,25.11,25.09,25.11,267900.0,20.2082,20.2082,20.1921,20.2082,267900.0
2014-05-21 12:10:00,25.11,25.13,25.1,25.13,241800.0,20.2082,20.2243,20.2001,20.2243,241800.0
2014-05-21 12:15:00,25.12,25.13,25.11,25.13,138900.0,20.2162,20.2243,20.2082,20.2243,138900.0
2014-05-21 12:20:00,25.13,25.13,25.11,25.11,97500.0,20.2243,20.2243,20.2082,20.2082,97500.0
2014-05-21 12:25:00,25.11,25.12,25.11,25.11,127800.0,20.2082,20.2162,20.2082,20.2082,127800.0
2014-05-21 12:30:00,25.11,25.14,25.11,25.14,148500.0,20.2082,20.2323,20.2082,20.2323,148500.0
2014-05-21 12:35:00,25.14,25.16,25.14,25.16,115500.0,20.2323,20.2484,20.2323,20.2484,115500.0
2014-05-21 12:40:00,25.16,25.16,25.15,25.15,97200.0,20.2484,20.2484,20.2404,20.2404,97200.0
2014-05-21 12:45:00,25.15,25.15,25.13,25.13,114900.0,20.2404,20.2404,20.2243,20.2243,114900.0
2014-05-21 12:50:00,25.14,25.15,25.13,25.15,80100.0,20.2323,20.2404,20.2243,20.2404,80100.0
2014-05-21 12:55:00,25.15,25.16,25.15,25.15,63000.0,20.2404,20.2484,20.2404,20.2404,63000.0
2014-05-21 13:00:00,25.15,25.16,25.15,25.15,82800.0,20.2404,20.2484,20.2404,20.2404,82800.0
2014-05-21 13:05:00,25.16,25.16,25.15,25.16,37200.0,20.2484,20.2484,20.2404,20.2484,37200.0
2014-05-21 13:10:00,25.16,25.17,25.15,25.16,126600.0,20.2484,20.2565,20.2404,20.2484,126600.0
2014-05-21 13:15:00,25.17,25.18,25.16,25.18,69300.0,20.2565,20.2645,20.2484,20.2645,69300.0
2014-05-21 13:20:00,25.17,25.18,25.17,25.17,52500.0,20.2565,20.2645,20.2565,20.2565,52500.0
2014-05-21 13:25:00,25.17,25.18,25.17,25.18,93300.0,20.2565,20.2645,20.2565,20.2645,93300.0
2014-05-21 13:30:00,25.18,25.18,25.17,25.18,72900.0,20.2645,20.2645,20.2565,20.2645,72900.0
2014-05-21 13:35:00,25.18,25.18,25.17,25.18,112500.0,20.2645,20.2645,20.2565,20.2645,112500.0
2014-05-21 13:40:00,25.18,25.19,25.18,25.19,102600.0,20.2645,20.2726,20.2645,20.2726,102600.0
2014-05-21 13:45:00,25.19,25.19,25.16,25.16,214800.0,20.2726,20.2726,20.2484,20.2484,214800.0
2014-05-21 13:50:00,25.16,25.18,25.15,25.18,116700.0,20.2484,20.2645,20.2404,20.2645,116700.0
2014-05-21 13:55:00,25.18,25.19,25.18,25.19,84300.0,20.2645,20.2726,20.2645,20.2726,84300.0
2014-05-21 14:00:00,25.19,25.2,25.17,25.18,187200.0,20.2726,20.2806,20.2565,20.2645,187200.0
2014-05-21 14:05:00,25.18,25.2,25.18,25.18,177900.0,20.2645,20.2806,20.2645,20.2645,177900.0
2014-05-21 14:10:00,25.18,25.19,25.17,25.18,102300.0,20.2645,20.2726,20.2565,20.2645,102300.0
2014-05-21 14:15:00,25.18,25.19,25.17,25.18,73200.0,20.2645,20.2726,20.2565,20.2645,73200.0
2014-05-21 14:20:00,25.18,25.19,25.17,25.17,98700.0,20.2645,20.2726,20.2565,20.2565,98700.0
2014-05-21 14:25:00,25.17,25.19,25.17,25.18,155700.0,20.2565,20.2726,20.2565,20.2645,155700.0
2014-05-21 14:30:00,25.18,25.19,25.18,25.18,91500.0,20.2645,20.2726,20.2645,20.2645,91500.0
2014-05-21 14:35:00,25.18,25.2,25.18,25.2,74100.0,20.2645,20.2806,20.2645,20.2806,74100.0
2014-05-21 14:40:00,25.19,25.21,25.19,25.19,97800.0,20.2726,20.2887,20.2726,20.2726,97800.0
2014-05-21 14:45:00,25.19,25.2,25.19,25.19,115200.0,20.2726,20.2806,20.2726,20.2726,115200.0
2014-05-21 14:50:00,25.19,25.19,25.18,25.19,103800.0,20.2726,20.2726,20.2645,20.2726,103800.0
2014-05-21 14:55:00,25.19,25.2,25.19,25.2,72900.0,20.2726,20.2806,20.2726,20.2806,72900.0
2014-05-21 15:00:00,25.2,25.2,25.19,25.19,60600.0,20.2806,20.2806,20.2726,20.2726,60600.0
2014-05-21 15:05:00,25.19,25.19,25.17,25.17,123900.0,20.2726,20.2726,20.2565,20.2565,123900.0
2014-05-21 15:10:00,25.17,25.19,25.17,25.18,128400.0,20.2565,20.2726,20.2565,20.2645,128400.0
2014-05-21 15:15:00,25.18,25.2,25.18,25.19,228600.0,20.2645,20.2806,20.2645,20.2726,228600.0
2014-05-21 15:20:00,25.19,25.19,25.18,25.19,238800.0,20.2726,20.2726,20.2645,20.2726,238800.0
2014-05-21 15:25:00,25.19,25.19,25.17,25.18,273900.0,20.2726,20.2726,20.2565,20.2645,273900.0
2014-05-21 15:30:00,25.18,25.22,25.18,25.21,259800.0,20.2645,20.2967,20.2645,20.2887,259800.0
2014-05-21 15:35:00,25.21,25.22,25.2,25.22,201900.0,20.2887,20.2967,20.2806,20.2967,201900.0
2014-05-21 15:40:00,25.22,25.24,25.22,25.22,310500.0,20.2967,20.3128,20.2967,20.2967,310500.0
2014-05-21 15:45:00,25.22,25.22,25.2,25.22,487500.0,20.2967,20.2967,20.2806,20.2967,487500.0
2014-05-21 15:50:00,25.21,25.22,25.2,25.22,500100.0,20.2887,20.2967,20.2806,20.2967,500100.0
2014-05-21 15:55:00,25.22,25.23,25.21,25.22,769200.0,20.2967,20.3048,20.2887,20.2967,769200.0
2014-05-22 09:30:00,25.26,25.31,25.23,25.24,686100.0,20.3289,20.3692,20.3048,20.3128,686100.0
2014-05-22 09:35:00,25.25,25.25,25.19,25.19,457200.0,20.3209,20.3209,20.2726,20.2726,457200.0
2014-05-22 09:40:00,25.19,25.21,25.18,25.19,209100.0,20.2726,20.2887,20.2645,20.2726,209100.0
2014-05-22 09:45:00,25.19,25.19,25.16,25.16,315600.0,20.2726,20.2726,20.2484,20.2484,315600.0
2014-05-22 09:50:00,25.16,25.17,25.13,25.14,261900.0,20.2484,20.2565,20.2243,20.2323,261900.0
2014-05-22 09:55:00,25.13,25.14,25.11,25.13,322800.0,20.2243,20.2323,20.2082,20.2243,322800.0
2014-05-22 10:00:00,25.12,25.16,25.12,25.14,241500.0,20.2162,20.2484,20.2162,20.2323,241500.0
2014-05-22 10:05:00,25.14,25.14,25.13,25.13,204900.0,20.2323,20.2323,20.2243,20.2243,204900.0
2014-05-22 10:10:00,25.13,25.14,25.12,25.13,199800.0,20.2243,20.2323,20.2162,20.2243,199800.0
2014-05-22 10:15:00,25.13,25.15,25.12,25.14,252600.0,20.2243,20.2404,20.2162,20.2323,252600.0
2014-05-22 10:20:00,25.14,25.14,25.13,25.14,188400.0,20.2323,20.2323,20.2243,20.2323,188400.0
2014-05-22 10:25:00,25.14,25.17,25.14,25.16,258300.0,20.2323,20.2565,20.2323,20.2484,258300.0
2014-05-22 10:30:00,25.16,25.17,25.16,25.16,110400.0,20.2484,20.2565,20.2484,20.2484,110400.0
2014-05-22 10:35:00,25.16,25.2,25.16,25.18,195600.0,20.2484,20.2806,20.2484,20.2645,195600.0
2014-05-22 10:40:00,25.18,25.18,25.16,25.16,243600.0,20.2645,20.2645,20.2484,20.2484,243600.0
2014-05-22 10:45:00,25.16,25.16,25.15,25.15,130800.0,20.2484,20.2484,20.2404,20.2404,130800.0
2014-05-22 10:50:00,25.16,25.17,25.16,25.17,140400.0,20.2484,20.2565,20.2484,20.2565,140400.0
2014-05-22 10:55:00,25.17,25.19,25.17,25.18,116100.0,20.2565,20.2726,20.2565,20.2645,116100.0
2014-05-22 11:00:00,25.19,25.19,25.16,25.16,112800.0,20.2726,20.2726,20.2484,20.2484,112800.0
2014-05-22 11:05:00,25.16,25.16,25.15,25.15,123900.0,20.2484,20.2484,20.2404,20.2404,123900.0
2014-05-22 11:10:00,25.15,25.17,25.15,25.16,66900.0,20.2404,20.2565,20.2404,20.2484,66900.0
2014-05-22 11:15:00,25.16,25.16,25.15,25.16,77400.0,20.2484,20.2484,20.2404,20.2484,77400.0
2014-05-22 11:20:00,25.16,25.17,25.16,25.16,75000.0,20.2484,20.2565,20.2484,20.2484,75000.0
2014-05-22 11:25:00,25.16,25.17,25.15,25.16,96600.0,20.2484,20.2565,20.2404,20.2484,96600.0
2014-05-22 11:30:00,25.16,25.18,25.16,25.17,231300.0,20.2484,20.2645,20.2484,20.2565,231300.0
2014-05-22 11:35:00,25.18,25.18,25.17,25.17,136800.0,20.2645,20.2645,20.2565,20.2565,136800.0
2014-05-22 11:40:00,25.16,25.19,25.15,25.19,190200.0,20.2484,20.2726,20.2404,20.2726,190200.0
2014-05-22 11:45:00,25.19,25.2,25.18,25.19,159300.0,20.2726,20.2806,20.2645,20.2726,159300.0
2014-05-22 11:50:00,25.19,25.19,25.18,25.18,219000.0,20.2726,20.2726,20.2645,20.2645,219000.0
2014-05-22 11:55:00,25.19,25.19,25.16,25.16,88500.0,20.2726,20.2726,20.2484,20.2484,88500.0
2014-05-22 12:00:00,25.16,25.17,25.15,25.15,159300.0,20.2484,20.2565,20.2404,20.2404,159300.0
2014-05-22 12:05:00,25.15,25.15,25.13,25.14,120300.0,20.2404,20.2404,20.2243,20.2323,120300.0
2014-05-22 12:10:00,25.13,25.14,25.11,25.12,180000.0,20.2243,20.2323,20.2082,20.2162,180000.0
2014-05-22 12:15:00,25.11,25.12,25.11,25.11,131100.0,20.2082,20.2162,20.2082,20.2082,131100.0
2014-05-22 12:20:00,25.11,25.11,25.11,25.11,73800.0,20.2082,20.2082,20.2082,20.2082,73800.0
2014-05-22 12:25:00,25.11,25.11,25.09,25.1,186900.0,20.2082,20.2082,20.1921,20.2001,186900.0
2014-05-22 12:30:00,25.1,25.11,25.09,25.1,163200.0,20.2001,20.2082,20.1921,20.2001,163200.0
2014-05-22 12:35:00,25.1,25.13,25.1,25.12,228600.0,20.2001,20.2243,20.2001,20.2162,228600.0
2014-05-22 12:40:00,25.12,25.12,25.11,25.11,86400.0,20.2162,20.2162,20.2082,20.2082,86400.0
2014-05-22 12:45:00,25.11,25.12,25.1,25.11,99600.0,20.2082,20.2162,20.2001,20.2082,99600.0
2014-05-22 12:50:00,25.12,25.13,25.11,25.11,73200.0,20.2162,20.2243,20.2082,20.2082,73200.0
2014-05-22 12:55:00,25.11,25.11,25.11,25.11,64200.0,20.2082,20.2082,20.2082,20.2082,64200.0
2014-05-22 13:00:00,25.11,25.11,25.11,25.11,30600.0,20.2082,20.2082,20.2082,20.2082,30600.0
2014-05-22 13:05:00,25.11,25.11,25.09,25.09,141900.0,20.2082,20.2082,20.1921,20.1921,141900.0
2014-05-22 13:10:00,25.09,25.1,25.08,25.09,198600.0,20.1921,20.2001,20.1841,20.1921,198600.0
2014-05-22 13:15:00,25.09,25.09,25.08,25.09,137700.0,20.1921,20.1921,20.1841,20.1921,137700.0
2014-05-22 13:20:00,25.09,25.09,25.08,25.09,233100.0,20.1921,20.1921,20.1841,20.1921,233100.0
2014-05-22 13:25:00,25.09,25.1,25.09,25.1,78300.0,20.1921,20.2001,20.1921,20.2001,78300.0
2014-05-22 13:30:00,25.09,25.11,25.09,25.1,74100.0,20.1921,20.2082,20.1921,20.2001,74100.0
2014-05-22 13:35:00,25.11,25.11,25.11,25.11,107400.0,20.2082,20.2082,20.2082,20.2082,107400.0
2014-05-22 13:40:00,25.11,25.12,25.11,25.11,63300.0,20.2082,20.2162,20.2082,20.2082,63300.0
2014-05-22 13:45:00,25.11,25.12,25.1,25.12,90900.0,20.2082,20.2162,20.2001,20.2162,90900.0
2014-05-22 13:50:00,25.11,25.11,25.1,25.1,80400.0,20.2082,20.2082,20.2001,20.2001,80400.0
2014-05-22 13:55:00,25.1,25.11,25.1,25.1,101400.0,20.2001,20.2082,20.2001,20.2001,101400.0
2014-05-22 14:00:00,25.1,25.1,25.08,25.09,201300.0,20.2001,20.2001,20.1841,20.1921,201300.0
2014-05-22 14:05:00,25.09,25.11,25.08,25.11,141600.0,20.1921,20.2082,20.1841,20.2082,141600.0
2014-05-22 14:10:00,25.11,25.12,25.11,25.12,85800.0,20.2082,20.2162,20.2082,20.2162,85800.0
2014-05-22 14:15:00,25.12,25.13,25.12,25.12,97200.0,20.2162,20.2243,20.2162,20.2162,97200.0
2014-05-22 14:20:00,25.12,25.13,25.12,25.12,96000.0,20.2162,20.2243,20.2162,20.2162,96000.0
2014-05-22 14:25:00,25.12,25.12,25.1,25.1,82200.0,20.2162,20.2162,20.2001,20.2001,82200.0
2014-05-22 14:30:00,25.11,25.11,25.1,25.1,53700.0,20.2082,20.2082,20.2001,20.2001,53700.0
2014-05-22 14:35:00,25.1,25.1,25.09,25.09,60300.0,20.2001,20.2001,20.1921,20.1921,60300.0
2014-05-22 14:40:00,25.09,25.09,25.09,25.09,45000.0,20.1921,20.1921,20.1921,20.1921,45000.0
2014-05-22 14:45:00,25.09,25.1,25.08,25.09,142500.0,20.1921,20.2001,20.1841,20.1921,142500.0
2014-05-22 14:50:00,25.09,25.1,25.08,25.09,137700.0,20.1921,20.2001,20.1841,20.1921,137700.0
2014-05-22 14:55:00,25.09,25.1,25.09,25.1,68400.0,20.1921,20.2001,20.1921,20.2001,68400.0
2014-05-22 15:00:00,25.1,25.11,25.09,25.09,85500.0,20.2001,20.2082,20.1921,20.1921,85500.0
2014-05-22 15:05:00,25.1,25.1,25.09,25.09,91200.0,20.2001,20.2001,20.1921,20.1921,91200.0
2014-05-22 15:10:00,25.09,25.1,25.09,25.1,116700.0,20.1921,20.2001,20.1921,20.2001,116700.0
2014-05-22 15:15:00,25.1,25.1,25.08,25.09,340800.0,20.2001,20.2001,20.1841,20.1921,340800.0
2014-05-22 15:20:00,25.09,25.1,25.09,25.09,101100.0,20.1921,20.2001,20.1921,20.1921,101100.0
2014-05-22 15:25:00,25.09,25.09,25.09,25.09,143400.0,20.1921,20.1921,20.1921,20.1921,143400.0
2014-05-22 15:30:00,25.09,25.09,25.08,25.09,149700.0,20.1921,20.1921,20.1841,20.1921,149700.0
2014-05-22 15:35:00,25.09,25.12,25.09,25.11,308100.0,20.1921,20.2162,20.1921,20.2082,308100.0
2014-05-22 15:40:00,25.11,25.13,25.11,25.12,271500.0,20.2082,20.2243,20.2082,20.2162,271500.0
2014-05-22 15:45:00,25.12,25.13,25.09,25.1,605400.0,20.2162,20.2243,20.1921,20.2001,605400.0
2014-05-22 15:50:00,25.11,25.12,25.1,25.12,412500.0,20.2082,20.2162,20.2001,20.2162,412500.0
2014-05-22 15:55:00,25.12,25.13,25.12,25.13,683700.0,20.2162,20.2243,20.2162,20.2243,683700.0
2014-05-23 09:30:00,25.19,25.2,25.15,25.17,424500.0,20.2726,20.2806,20.2404,20.2565,424500.0
2014-05-23 09:35:00,25.17,25.2,25.14,25.18,223800.0,20.2565,20.2806,20.2323,20.2645,223800.0
2014-05-23 09:40:00,25.19,25.22,25.17,25.21,255300.0,20.2726,20.2967,20.2565,20.2887,255300.0
2014-05-23 09:45:00,25.21,25.23,25.2,25.22,189000.0,20.2887,20.3048,20.2806,20.2967,189000.0
2014-05-23 09:50:00,25.22,25.23,25.21,25.22,166800.0,20.2967,20.3048,20.2887,20.2967,166800.0
2014-05-23 09:55:00,25.22,25.23,25.19,25.2,139800.0,20.2967,20.3048,20.2726,20.2806,139800.0
2014-05-23 10:00:00,25.21,25.22,25.2,25.21,161700.0,20.2887,20.2967,20.2806,20.2887,161700.0
2014-05-23 10:05:00,25.21,25.22,25.2,25.21,167700.0,20.2887,20.2967,20.2806,20.2887,167700.0
2014-05-23 10:10:00,25.21,25.23,25.2,25.23,113100.0,20.2887,20.3048,20.2806,20.3048,113100.0
2014-05-23 10:15:00,25.23,25.23,25.22,25.22,105300.0,20.3048,20.3048,20.2967,20.2967,105300.0
2014-05-23 10:20:00,25.22,25.23,25.22,25.23,142500.0,20.2967,20.3048,20.2967,20.3048,142500.0
2014-05-23 10:25:00,25.23,25.25,25.22,25.23,304200.0,20.3048,20.3209,20.2967,20.3048,304200.0
2014-05-23 10:30:00,25.23,25.24,25.23,25.24,86700.0,20.3048,20.3128,20.3048,20.3128,86700.0
2014-05-23 10:35:00,25.24,25.24,25.22,25.23,91200.0,20.3128,20.3128,20.2967,20.3048,91200.0
2014-05-23 10:40:00,25.23,25.24,25.23,25.23,72600.0,20.3048,20.3128,20.3048,20.3048,72600.0
2014-05-23 10:45:00,25.23,25.24,25.22,25.22,71400.0,20.3048,20.3128,20.2967,20.2967,71400.0
2014-05-23 10:50:00,25.22,25.22,25.19,25.2,127200.0,20.2967,20.2967,20.2726,20.2806,127200.0
2014-05-23 10:55:00,25.19,25.19,25.17,25.18,97800.0,20.2726,20.2726,20.2565,20.2645,97800.0
2014-05-23 11:00:00,25.18,25.18,25.17,25.17,110700.0,20.2645,20.2645,20.2565,20.2565,110700.0
2014-05-23 11:05:00,25.17,25.18,25.17,25.18,75000.0,20.2565,20.2645,20.2565,20.2645,75000.0
2014-05-23 11:10:00,25.18,25.19,25.18,25.19,56100.0,20.2645,20.2726,20.2645,20.2726,56100.0
2014-05-23 11:15:00,25.19,25.21,25.19,25.2,136500.0,20.2726,20.2887,20.2726,20.2806,136500.0
2014-05-23 11:20:00,25.2,25.21,25.2,25.2,55200.0,20.2806,20.2887,20.2806,20.2806,55200.0
2014-05-23 11:25:00,25.2,25.21,25.2,25.2,124500.0,20.2806,20.2887,20.2806,20.2806,124500.0
2014-05-23 11:30:00,25.2,25.2,25.19,25.19,103800.0,20.2806,20.2806,20.2726,20.2726,103800.0
2014-05-23 11:35:00,25.19,25.21,25.19,25.2,77700.0,20.2726,20.2887,20.2726,20.2806,77700.0
2014-05-23 11:40:00,25.2,25.23,25.2,25.23,253500.0,20.2806,20.3048,20.2806,20.3048,253500.0
2014-05-23 11:45:00,25.22,25.23,25.22,25.22,48600.0,20.2967,20.3048,20.2967,20.2967,48600.0
2014-05-23 11:50:00,25.22,25.23,25.21,25.22,172800.0,20.2967,20.3048,20.2887,20.2967,172800.0
2014-05-23 11:55:00,25.22,25.22,25.22,25.22,38100.0,20.2967,20.2967,20.2967,20.2967,38100.0
2014-05-23 12:00:00,25.22,25.23,25.22,25.23,41400.0,20.2967,20.3048,20.2967,20.3048,41400.0
2014-05-23 12:05:00,25.22,25.23,25.22,25.23,78300.0,20.2967,20.3048,20.2967,20.3048,78300.0
2014-05-23 12:10:00,25.23,25.24,25.23,25.23,72600.0,20.3048,20.3128,20.3048,20.3048,72600.0
2014-05-23 12:15:00,25.23,25.24,25.23,25.24,77100.0,20.3048,20.3128,20.3048,20.3128,77100.0
2014-05-23 12:20:00,25.24,25.24,25.24,25.24,42000.0,20.3128,20.3128,20.3128,20.3128,42000.0
2014-05-23 12:25:00,25.24,25.24,25.23,25.24,88800.0,20.3128,20.3128,20.3048,20.3128,88800.0
2014-05-23 12:30:00,25.23,25.24,25.23,25.24,50400.0,20.3048,20.3128,20.3048,20.3128,50400.0
2014-05-23 12:35:00,25.24,25.24,25.23,25.23,88500.0,20.3128,20.3128,20.3048,20.3048,88500.0
2014-05-23 12:40:00,25.23,25.23,25.22,25.22,123300.0,20.3048,20.3048,20.2967,20.2967,123300.0
2014-05-23 12:45:00,25.22,25.23,25.22,25.22,133200.0,20.2967,20.3048,20.2967,20.2967,133200.0
2014-05-23 12:50:00,25.22,25.22,25.2,25.22,191400.0,20.2967,20.2967,20.2806,20.2967,191400.0
2014-05-23 12:55:00,25.22,25.22,25.2,25.21,72900.0,20.2967,20.2967,20.2806,20.2887,72900.0
2014-05-23 13:00:00,25.21,25.21,25.19,25.2,159300.0,20.2887,20.2887,20.2726,20.2806,159300.0
2014-05-23 13:05:00,25.2,25.2,25.2,25.2,93900.0,20.2806,20.2806,20.2806,20.2806,93900.0
2014-05-23 13:10:00,25.2,25.21,25.2,25.2,65700.0,20.2806,20.2887,20.2806,20.2806,65700.0
2014-05-23 13:15:00,25.2,25.21,25.19,25.19,63600.0,20.2806,20.2887,20.2726,20.2726,63600.0
2014-05-23 13:20:00,25.18,25.2,25.18,25.2,150900.0,20.2645,20.2806,20.2645,20.2806,150900.0
2014-05-23 13:25:00,25.2,25.21,25.19,25.2,76200.0,20.2806,20.2887,20.2726,20.2806,76200.0
2014-05-23 13:30:00,25.2,25.2,25.19,25.2,52500.0,20.2806,20.2806,20.2726,20.2806,52500.0
2014-05-23 13:35:00,25.2,25.21,25.19,25.2,49200.0,20.2806,20.2887,20.2726,20.2806,49200.0
2014-05-23 13:40:00,25.2,25.2,25.19,25.19,41700.0,20.2806,20.2806,20.2726,20.2726,41700.0
2014-05-23 13:45:00,25.19,25.2,25.19,25.2,44700.0,20.2726,20.2806,20.2726,20.2806,44700.0
2014-05-23 13:50:00,25.2,25.2,25.19,25.2,81600.0,20.2806,20.2806,20.2726,20.2806,81600.0
2014-05-23 13:55:00,25.2,25.2,25.19,25.2,45000.0,20.2806,20.2806,20.2726,20.2806,45000.0
2014-05-23 14:00:00,25.2,25.2,25.19,25.2,131400.0,20.2806,20.2806,20.2726,20.2806,131400.0
2014-05-23 14:05:00,25.2,25.2,25.19,25.2,78000.0,20.2806,20.2806,20.2726,20.2806,78000.0
2014-05-23 14:10:00,25.2,25.2,25.19,25.19,61200.0,20.2806,20.2806,20.2726,20.2726,61200.0
2014-05-23 14:15:00,25.2,25.2,25.18,25.18,63000.0,20.2806,20.2806,20.2645,20.2645,63000.0
2014-05-23 14:20:00,25.18,25.18,25.17,25.18,106800.0,20.2645,20.2645,20.2565,20.2645,106800.0
2014-05-23 14:25:00,25.18,25.18,25.17,25.17,59700.0,20.2645,20.2645,20.2565,20.2565,59700.0
2014-05-23 14:30:00,25.17,25.18,25.17,25.18,79800.0,20.2565,20.2645,20.2565,20.2645,79800.0
2014-05-23 14:35:00,25.18,25.18,25.17,25.17,81300.0,20.2645,20.2645,20.2565,20.2565,81300.0
2014-05-23 14:40:00,25.17,25.17,25.16,25.17,109200.0,20.2565,20.2565,20.2484,20.2565,109200.0
2014-05-23 14:45:00,25.17,25.17,25.16,25.16,60000.0,20.2565,20.2565,20.2484,20.2484,60000.0
2014-05-23 14:50:00,25.16,25.18,25.16,25.17,76200.0,20.2484,20.2645,20.2484,20.2565,76200.0
2014-05-23 14:55:00,25.17,25.18,25.17,25.18,33300.0,20.2565,20.2645,20.2565,20.2645,33300.0
2014-05-23 15:00:00,25.18,25.19,25.18,25.19,48300.0,20.2645,20.2726,20.2645,20.2726,48300.0
2014-05-23 15:05:00,25.19,25.19,25.18,25.18,37200.0,20.2726,20.2726,20.2645,20.2645,37200.0
2014-05-23 15:10:00,25.18,25.19,25.18,25.19,70500.0,20.2645,20.2726,20.2645,20.2726,70500.0
2014-05-23 15:15:00,25.19,25.19,25.19,25.19,46500.0,20.2726,20.2726,20.2726,20.2726,46500.0
2014-05-23 15:20:00,25.19,25.21,25.19,25.21,133500.0,20.2726,20.2887,20.2726,20.2887,133500.0
2014-05-23 15:25:00,25.21,25.22,25.2,25.22,122700.0,20.2887,20.2967,20.2806,20.2967,122700.0
2014-05-23 15:30:00,25.21,25.22,25.2,25.21,121200.0,20.2887,20.2967,20.2806,20.2887,121200.0
2014-05-23 15:35:00,25.21,25.21,25.21,25.21,124200.0,20.2887,20.2887,20.2887,20.2887,124200.0
2014-05-23 15:40:00,25.21,25.21,25.21,25.21,103800.0,20.2887,20.2887,20.2887,20.2887,103800.0
2014-05-23 15:45:00,25.21,25.23,25.21,25.22,245700.0,20.2887,20.3048,20.2887,20.2967,245700.0
2014-05-23 15:50:00,25.22,25.23,25.21,25.22,256200.0,20.2967,20.3048,20.2887,20.2967,256200.0
2014-05-23 15:55:00,25.22,25.22,25.2,25.21,346500.0,20.2967,20.2967,20.2806,20.2887,346500.0
2014-05-27 09:30:00,25.24,25.27,25.1,25.13,785100.0,20.3128,20.337,20.2001,20.2243,785100.0
2014-05-27 09:35:00,25.13,25.16,25.12,25.16,313500.0,20.2243,20.2484,20.2162,20.2484,313500.0
2014-05-27 09:40:00,25.16,25.19,25.14,25.15,287700.0,20.2484,20.2726,20.2323,20.2404,287700.0
2014-05-27 09:45:00,25.15,25.16,25.13,25.14,325800.0,20.2404,20.2484,20.2243,20.2323,325800.0
2014-05-27 09:50:00,25.15,25.17,25.13,25.15,196500.0,20.2404,20.2565,20.2243,20.2404,196500.0
2014-05-27 09:55:00,25.15,25.18,25.15,25.16,177600.0,20.2404,20.2645,20.2404,20.2484,177600.0
2014-05-27 10:00:00,25.16,25.18,25.15,25.17,162300.0,20.2484,20.2645,20.2404,20.2565,162300.0
2014-05-27 10:05:00,25.17,25.17,25.15,25.17,252300.0,20.2565,20.2565,20.2404,20.2565,252300.0
2014-05-27 10:10:00,25.17,25.17,25.11,25.11,228600.0,20.2565,20.2565,20.2082,20.2082,228600.0
2014-05-27 10:15:00,25.11,25.13,25.1,25.13,232800.0,20.2082,20.2243,20.2001,20.2243,232800.0
2014-05-27 10:20:00,25.13,25.14,25.12,25.12,77400.0,20.2243,20.2323,20.2162,20.2162,77400.0
2014-05-27 10:25:00,25.13,25.15,25.12,25.14,165900.0,20.2243,20.2404,20.2162,20.2323,165900.0
2014-05-27 10:30:00,25.15,25.15,25.13,25.14,153600.0,20.2404,20.2404,20.2243,20.2323,153600.0
2014-05-27 10:35:00,25.14,25.17,25.14,25.16,123900.0,20.2323,20.2565,20.2323,20.2484,123900.0
2014-05-27 10:40:00,25.16,25.16,25.15,25.15,63000.0,20.2484,20.2484,20.2404,20.2404,63000.0
2014-05-27 10:45:00,25.15,25.16,25.15,25.16,168300.0,20.2404,20.2484,20.2404,20.2484,168300.0
2014-05-27 10:50:00,25.15,25.15,25.14,25.15,70800.0,20.2404,20.2404,20.2323,20.2404,70800.0
2014-05-27 10:55:00,25.15,25.15,25.15,25.15,73500.0,20.2404,20.2404,20.2404,20.2404,73500.0
2014-05-27 11:00:00,25.15,25.15,25.14,25.15,51000.0,20.2404,20.2404,20.2323,20.2404,51000.0
2014-05-27 11:05:00,25.14,25.15,25.12,25.12,103200.0,20.2323,20.2404,20.2162,20.2162,103200.0
2014-05-27 11:10:00,25.12,25.13,25.11,25.13,230700.0,20.2162,20.2243,20.2082,20.2243,230700.0
2014-05-27 11:15:00,25.13,25.13,25.11,25.12,127500.0,20.2243,20.2243,20.2082,20.2162,127500.0
2014-05-27 11:20:00,25.12,25.13,25.12,25.13,103200.0,20.2162,20.2243,20.2162,20.2243,103200.0
2014-05-27 11:25:00,25.13,25.14,25.12,25.14,131100.0,20.2243,20.2323,20.2162,20.2323,131100.0
2014-05-27 11:30:00,25.14,25.15,25.13,25.14,146700.0,20.2323,20.2404,20.2243,20.2323,146700.0
2014-05-27 11:35:00,25.14,25.14,25.14,25.14,47400.0,20.2323,20.2323,20.2323,20.2323,47400.0
2014-05-27 11:40:00,25.14,25.14,25.13,25.13,96900.0,20.2323,20.2323,20.2243,20.2243,96900.0
2014-05-27 11:45:00,25.13,25.14,25.13,25.14,112800.0,20.2243,20.2323,20.2243,20.2323,112800.0
2014-05-27 11:50:00,25.14,25.15,25.14,25.14,71400.0,20.2323,20.2404,20.2323,20.2323,71400.0
2014-05-27 11:55:00,25.14,25.14,25.13,25.14,52200.0,20.2323,20.2323,20.2243,20.2323,52200.0
2014-05-27 12:00:00,25.14,25.14,25.13,25.14,53400.0,20.2323,20.2323,20.2243,20.2323,53400.0
2014-05-27 12:05:00,25.14,25.14,25.13,25.14,69300.0,20.2323,20.2323,20.2243,20.2323,69300.0
2014-05-27 12:10:00,25.14,25.14,25.13,25.14,162900.0,20.2323,20.2323,20.2243,20.2323,162900.0
2014-05-27 12:15:00,25.14,25.14,25.13,25.14,64500.0,20.2323,20.2323,20.2243,20.2323,64500.0
2014-05-27 12:20:00,25.14,25.15,25.13,25.14,173400.0,20.2323,20.2404,20.2243,20.2323,173400.0
2014-05-27 12:25:00,25.14,25.14,25.13,25.14,109500.0,20.2323,20.2323,20.2243,20.2323,109500.0
2014-05-27 12:30:00,25.14,25.14,25.13,25.14,99300.0,20.2323,20.2323,20.2243,20.2323,99300.0
2014-05-27 12:35:00,25.14,25.15,25.14,25.15,44400.0,20.2323,20.2404,20.2323,20.2404,44400.0
2014-05-27 12:40:00,25.15,25.16,25.14,25.16,72000.0,20.2404,20.2484,20.2323,20.2484,72000.0
2014-05-27 12:45:00,25.16,25.17,25.15,25.15,82500.0,20.2484,20.2565,20.2404,20.2404,82500.0
2014-05-27 12:50:00,25.15,25.17,25.15,25.16,168000.0,20.2404,20.2565,20.2404,20.2484,168000.0
2014-05-27 12:55:00,25.16,25.16,25.15,25.15,62100.0,20.2484,20.2484,20.2404,20.2404,62100.0
2014-05-27 13:00:00,25.15,25.17,25.15,25.17,92700.0,20.2404,20.2565,20.2404,20.2565,92700.0
2014-05-27 13:05:00,25.17,25.17,25.15,25.16,160800.0,20.2565,20.2565,20.2404,20.2484,160800.0
2014-05-27 13:10:00,25.16,25.17,25.16,25.16,85200.0,20.2484,20.2565,20.2484,20.2484,85200.0
2014-05-27 13:15:00,25.17,25.17,25.16,25.17,69900.0,20.2565,20.2565,20.2484,20.2565,69900.0
2014-05-27 13:20:00,25.17,25.17,25.16,25.16,278100.0,20.2565,20.2565,20.2484,20.2484,278100.0
2014-05-27 13:25:00,25.16,25.16,25.15,25.16,66000.0,20.2484,20.2484,20.2404,20.2484,66000.0
2014-05-27 13:30:00,25.16,25.16,25.15,25.16,60900.0,20.2484,20.2484,20.2404,20.2484,60900.0
2014-05-27 13:35:00,25.16,25.16,25.15,25.16,360900.0,20.2484,20.2484,20.2404,20.2484,360900.0
2014-05-27 13:40:00,25.16,25.16,25.15,25.16,155400.0,20.2484,20.2484,20.2404,20.2484,155400.0
2014-05-27 13:45:00,25.16,25.16,25.15,25.16,72900.0,20.2484,20.2484,20.2404,20.2484,72900.0
2014-05-27 13:50:00,25.15,25.16,25.15,25.16,81300.0,20.2404,20.2484,20.2404,20.2484,81300.0
2014-05-27 13:55:00,25.16,25.16,25.15,25.16,90600.0,20.2484,20.2484,20.2404,20.2484,90600.0
2014-05-27 14:00:00,25.16,25.16,25.15,25.15,74700.0,20.2484,20.2484,20.2404,20.2404,74700.0
2014-05-27 14:05:00,25.15,25.16,25.15,25.16,74400.0,20.2404,20.2484,20.2404,20.2484,74400.0
2014-05-27 14:10:00,25.16,25.17,25.16,25.17,89100.0,20.2484,20.2565,20.2484,20.2565,89100.0
2014-05-27 14:15:00,25.17,25.17,25.16,25.16,63000.0,20.2565,20.2565,20.2484,20.2484,63000.0
2014-05-27 14:20:00,25.16,25.17,25.16,25.17,177000.0,20.2484,20.2565,20.2484,20.2565,177000.0
2014-05-27 14:25:00,25.17,25.17,25.16,25.16,82200.0,20.2565,20.2565,20.2484,20.2484,82200.0
2014-05-27 14:30:00,25.16,25.17,25.15,25.16,100800.0,20.2484,20.2565,20.2404,20.2484,100800.0
2014-05-27 14:35:00,25.16,25.17,25.14,25.14,136500.0,20.2484,20.2565,20.2323,20.2323,136500.0
2014-05-27 14:40:00,25.14,25.16,25.14,25.15,204000.0,20.2323,20.2484,20.2323,20.2404,204000.0
2014-05-27 14:45:00,25.15,25.16,25.14,25.15,86400.0,20.2404,20.2484,20.2323,20.2404,86400.0
2014-05-27 14:50:00,25.15,25.16,25.15,25.15,122700.0,20.2404,20.2484,20.2404,20.2404,122700.0
2014-05-27 14:55:00,25.16,25.16,25.15,25.16,70500.0,20.2484,20.2484,20.2404,20.2484,70500.0
2014-05-27 15:00:00,25.16,25.17,25.15,25.17,218400.0,20.2484,20.2565,20.2404,20.2565,218400.0
2014-05-27 15:05:00,25.17,25.17,25.16,25.17,176700.0,20.2565,20.2565,20.2484,20.2565,176700.0
2014-05-27 15:10:00,25.17,25.17,25.16,25.16,133500.0,20.2565,20.2565,20.2484,20.2484,133500.0
2014-05-27 15:15:00,25.17,25.17,25.16,25.17,157500.0,20.2565,20.2565,20.2484,20.2565,157500.0
2014-05-27 15:20:00,25.17,25.17,25.16,25.16,132300.0,20.2565,20.2565,20.2484,20.2484,132300.0
2014-05-27 15:25:00,25.16,25.17,25.16,25.16,156000.0,20.2484,20.2565,20.2484,20.2484,156000.0
2014-05-27 15:30:00,25.16,25.16,25.16,25.16,162600.0,20.2484,20.2484,20.2484,20.2484,162600.0
2014-05-27 15:35:00,25.16,25.16,25.15,25.16,202200.0,20.2484,20.2484,20.2404,20.2484,202200.0
2014-05-27 15:40:00,25.16,25.18,25.15,25.18,465900.0,20.2484,20.2645,20.2404,20.2645,465900.0
2014-05-27 15:45:00,25.18,25.19,25.18,25.18,394800.0,20.2645,20.2726,20.2645,20.2645,394800.0
2014-05-27 15:50:00,25.18,25.18,25.18,25.18,409500.0,20.2645,20.2645,20.2645,20.2645,409500.0
2014-05-27 15:55:00,25.18,25.2,25.17,25.19,787800.0,20.2645,20.2806,20.2565,20.2726,787800.0
2014-05-28 09:30:00,25.13,25.17,25.11,25.14,897300.0,20.2243,20.2565,20.2082,20.2323,897300.0
2014-05-28 09:35:00,25.13,25.23,25.13,25.22,550500.0,20.2243,20.3048,20.2243,20.2967,550500.0
2014-05-28 09:40:00,25.21,25.23,25.15,25.22,347700.0,20.2887,20.3048,20.2404,20.2967,347700.0
2014-05-28 09:45:00,25.22,25.24,25.2,25.22,201000.0,20.2967,20.3128,20.2806,20.2967,201000.0
2014-05-28 09:50:00,25.23,25.23,25.19,25.22,165000.0,20.3048,20.3048,20.2726,20.2967,165000.0
2014-05-28 09:55:00,25.22,25.23,25.18,25.19,186900.0,20.2967,20.3048,20.2645,20.2726,186900.0
2014-05-28 10:00:00,25.19,25.19,25.17,25.19,124200.0,20.2726,20.2726,20.2565,20.2726,124200.0
2014-05-28 10:05:00,25.18,25.21,25.18,25.21,118800.0,20.2645,20.2887,20.2645,20.2887,118800.0
2014-05-28 10:10:00,25.21,25.21,25.19,25.21,148200.0,20.2887,20.2887,20.2726,20.2887,148200.0
2014-05-28 10:15:00,25.21,25.22,25.21,25.22,93600.0,20.2887,20.2967,20.2887,20.2967,93600.0
2014-05-28 10:20:00,25.22,25.23,25.21,25.23,84600.0,20.2967,20.3048,20.2887,20.3048,84600.0
2014-05-28 10:25:00,25.23,25.24,25.22,25.23,84300.0,20.3048,20.3128,20.2967,20.3048,84300.0
2014-05-28 10:30:00,25.23,25.25,25.23,25.25,180000.0,20.3048,20.3209,20.3048,20.3209,180000.0
2014-05-28 10:35:00,25.25,25.26,25.25,25.26,165600.0,20.3209,20.3289,20.3209,20.3289,165600.0
2014-05-28 10:40:00,25.26,25.26,25.24,25.24,126900.0,20.3289,20.3289,20.3128,20.3128,126900.0
2014-05-28 10:45:00,25.24,25.26,25.23,25.25,195000.0,20.3128,20.3289,20.3048,20.3209,195000.0
2014-05-28 10:50:00,25.26,25.28,25.25,25.28,114300.0,20.3289,20.345,20.3209,20.345,114300.0
2014-05-28 10:55:00,25.27,25.28,25.27,25.28,90900.0,20.337,20.345,20.337,20.345,90900.0
2014-05-28 11:00:00,25.28,25.28,25.27,25.28,73500.0,20.345,20.345,20.337,20.345,73500.0
2014-05-28 11:05:00,25.28,25.29,25.27,25.28,102600.0,20.345,20.3531,20.337,20.345,102600.0
2014-05-28 11:10:00,25.28,25.28,25.27,25.27,69600.0,20.345,20.345,20.337,20.337,69600.0
2014-05-28 11:15:00,25.27,25.28,25.27,25.27,92400.0,20.337,20.345,20.337,20.337,92400.0
2014-05-28 11:20:00,25.27,25.29,25.27,25.28,108600.0,20.337,20.3531,20.337,20.345,108600.0
2014-05-28 11:25:00,25.29,25.29,25.28,25.28,69600.0,20.3531,20.3531,20.345,20.345,69600.0
2014-05-28 11:30:00,25.28,25.29,25.27,25.28,70200.0,20.345,20.3531,20.337,20.345,70200.0
2014-05-28 11:35:00,25.28,25.29,25.27,25.29,80400.0,20.345,20.3531,20.337,20.3531,80400.0
2014-05-28 11:40:00,25.29,25.29,25.28,25.29,109200.0,20.3531,20.3531,20.345,20.3531,109200.0
2014-05-28 11:45:00,25.29,25.29,25.27,25.28,61200.0,20.3531,20.3531,20.337,20.345,61200.0
2014-05-28 11:50:00,25.28,25.28,25.27,25.28,45000.0,20.345,20.345,20.337,20.345,45000.0
2014-05-28 11:55:00,25.28,25.28,25.27,25.27,69900.0,20.345,20.345,20.337,20.337,69900.0
2014-05-28 12:00:00,25.27,25.28,25.26,25.27,176400.0,20.337,20.345,20.3289,20.337,176400.0
2014-05-28 12:05:00,25.27,25.29,25.27,25.29,86400.0,20.337,20.3531,20.337,20.3531,86400.0
2014-05-28 12:10:00,25.28,25.29,25.28,25.28,113400.0,20.345,20.3531,20.345,20.345,113400.0
2014-05-28 12:15:00,25.28,25.29,25.26,25.26,69000.0,20.345,20.3531,20.3289,20.3289,69000.0
2014-05-28 12:20:00,25.27,25.27,25.24,25.24,55500.0,20.337,20.337,20.3128,20.3128,55500.0
2014-05-28 12:25:00,25.24,25.26,25.24,25.25,130800.0,20.3128,20.3289,20.3128,20.3209,130800.0
2014-05-28 12:30:00,25.25,25.26,25.25,25.25,58500.0,20.3209,20.3289,20.3209,20.3209,58500.0
2014-05-28 12:35:00,25.25,25.26,25.24,25.24,56700.0,20.3209,20.3289,20.3128,20.3128,56700.0
2014-05-28 12:40:00,25.24,25.25,25.24,25.25,75300.0,20.3128,20.3209,20.3128,20.3209,75300.0
2014-05-28 12:45:00,25.25,25.25,25.24,25.24,73500.0,20.3209,20.3209,20.3128,20.3128,73500.0
2014-05-28 12:50:00,25.25,25.25,25.24,25.24,32100.0,20.3209,20.3209,20.3128,20.3128,32100.0
2014-05-28 12:55:00,25.24,25.26,25.24,25.25,70800.0,20.3128,20.3289,20.3128,20.3209,70800.0
2014-05-28 13:00:00,25.25,25.27,25.25,25.25,59700.0,20.3209,20.337,20.3209,20.3209,59700.0
2014-05-28 13:05:00,25.26,25.27,25.25,25.25,73500.0,20.3289,20.337,20.3209,20.3209,73500.0
2014-05-28 13:10:00,25.26,25.26,25.25,25.26,83400.0,20.3289,20.3289,20.3209,20.3289,83400.0
2014-05-28 13:15:00,25.26,25.27,25.26,25.27,59100.0,20.3289,20.337,20.3289,20.337,59100.0
2014-05-28 13:20:00,25.27,25.28,25.26,25.28,234300.0,20.337,20.345,20.3289,20.345,234300.0
2014-05-28 13:25:00,25.28,25.31,25.27,25.3,212100.0,20.345,20.3692,20.337,20.3611,212100.0
2014-05-28 13:30:00,25.3,25.31,25.3,25.31,223200.0,20.3611,20.3692,20.3611,20.3692,223200.0
2014-05-28 13:35:00,25.31,25.31,25.26,25.26,150900.0,20.3692,20.3692,20.3289,20.3289,150900.0
2014-05-28 13:40:00,25.26,25.28,25.26,25.28,185700.0,20.3289,20.345,20.3289,20.345,185700.0
2014-05-28 13:45:00,25.28,25.29,25.27,25.29,163200.0,20.345,20.3531,20.337,20.3531,163200.0
2014-05-28 13:50:00,25.29,25.29,25.27,25.29,64200.0,20.3531,20.3531,20.337,20.3531,64200.0
2014-05-28 13:55:00,25.29,25.29,25.28,25.28,57600.0,20.3531,20.3531,20.345,20.345,57600.0
2014-05-28 14:00:00,25.28,25.31,25.28,25.29,132000.0,20.345,20.3692,20.345,20.3531,132000.0
2014-05-28 14:05:00,25.29,25.29,25.25,25.26,221700.0,20.3531,20.3531,20.3209,20.3289,221700.0
2014-05-28 14:10:00,25.26,25.26,25.25,25.25,60000.0,20.3289,20.3289,20.3209,20.3209,60000.0
2014-05-28 14:15:00,25.25,25.26,25.24,25.24,51900.0,20.3209,20.3289,20.3128,20.3128,51900.0
2014-05-28 14:20:00,25.24,25.26,25.24,25.26,111600.0,20.3128,20.3289,20.3128,20.3289,111600.0
2014-05-28 14:25:00,25.26,25.26,25.24,25.25,45600.0,20.3289,20.3289,20.3128,20.3209,45600.0
2014-05-28 14:30:00,25.25,25.25,25.23,25.24,69900.0,20.3209,20.3209,20.3048,20.3128,69900.0
2014-05-28 14:35:00,25.24,25.26,25.24,25.25,81600.0,20.3128,20.3289,20.3128,20.3209,81600.0
2014-05-28 14:40:00,25.25,25.26,25.25,25.26,70200.0,20.3209,20.3289,20.3209,20.3289,70200.0
2014-05-28 14:45:00,25.26,25.27,25.25,25.26,66300.0,20.3289,20.337,20.3209,20.3289,66300.0
2014-05-28 14:50:00,25.26,25.26,25.25,25.26,60000.0,20.3289,20.3289,20.3209,20.3289,60000.0
2014-05-28 14:55:00,25.26,25.27,25.26,25.27,111900.0,20.3289,20.337,20.3289,20.337,111900.0
2014-05-28 15:00:00,25.27,25.28,25.27,25.27,91800.0,20.337,20.345,20.337,20.337,91800.0
2014-05-28 15:05:00,25.27,25.27,25.26,25.26,74100.0,20.337,20.337,20.3289,20.3289,74100.0
2014-05-28 15:10:00,25.26,25.27,25.26,25.26,71100.0,20.3289,20.337,20.3289,20.3289,71100.0
2014-05-28 15:15:00,25.26,25.26,25.25,25.26,130800.0,20.3289,20.3289,20.3209,20.3289,130800.0
2014-05-28 15:20:00,25.26,25.26,25.23,25.24,338700.0,20.3289,20.3289,20.3048,20.3128,338700.0
2014-05-28 15:25:00,25.24,25.26,25.24,25.25,176400.0,20.3128,20.3289,20.3128,20.3209,176400.0
2014-05-28 15:30:00,25.25,25.26,25.24,25.24,209700.0,20.3209,20.3289,20.3128,20.3128,209700.0
2014-05-28 15:35:00,25.24,25.25,25.24,25.25,221400.0,20.3128,20.3209,20.3128,20.3209,221400.0
2014-05-28 15:40:00,25.25,25.26,25.24,25.26,366300.0,20.3209,20.3289,20.3128,20.3289,366300.0
2014-05-28 15:45:00,25.26,25.26,25.23,25.24,407400.0,20.3289,20.3289,20.3048,20.3128,407400.0
2014-05-28 15:50:00,25.24,25.24,25.2,25.21,708600.0,20.3128,20.3128,20.2806,20.2887,708600.0
2014-05-28 15:55:00,25.21,25.22,25.18,25.18,1182000.0,20.2887,20.2967,20.2645,20.2645,1182000.0
2014-05-29 09:30:00,25.22,25.23,25.19,25.21,362700.0,20.2967,20.3048,20.2726,20.2887,362700.0
2014-05-29 09:35:00,25.22,25.24,25.21,25.22,194400.0,20.2967,20.3128,20.2887,20.2967,194400.0
2014-05-29 09:40:00,25.23,25.26,25.21,25.25,214500.0,20.3048,20.3289,20.2887,20.3209,214500.0
2014-05-29 09:45:00,25.25,25.3,25.25,25.28,250800.0,20.3209,20.3611,20.3209,20.345,250800.0
2014-05-29 09:50:00,25.28,25.3,25.28,25.28,273900.0,20.345,20.3611,20.345,20.345,273900.0
2014-05-29 09:55:00,25.28,25.31,25.28,25.31,143400.0,20.345,20.3692,20.345,20.3692,143400.0
2014-05-29 10:00:00,25.31,25.32,25.3,25.31,215700.0,20.3692,20.3772,20.3611,20.3692,215700.0
2014-05-29 10:05:00,25.31,25.31,25.29,25.3,151200.0,20.3692,20.3692,20.3531,20.3611,151200.0
2014-05-29 10:10:00,25.3,25.31,25.29,25.3,190800.0,20.3611,20.3692,20.3531,20.3611,190800.0
2014-05-29 10:15:00,25.3,25.3,25.29,25.3,251700.0,20.3611,20.3611,20.3531,20.3611,251700.0
2014-05-29 10:20:00,25.3,25.32,25.29,25.32,180300.0,20.3611,20.3772,20.3531,20.3772,180300.0
2014-05-29 10:25:00,25.32,25.35,25.32,25.35,141000.0,20.3772,20.4013,20.3772,20.4013,141000.0
2014-05-29 10:30:00,25.34,25.35,25.33,25.34,103500.0,20.3933,20.4013,20.3852,20.3933,103500.0
2014-05-29 10:35:00,25.34,25.35,25.33,25.33,84300.0,20.3933,20.4013,20.3852,20.3852,84300.0
2014-05-29 10:40:00,25.33,25.34,25.32,25.32,128100.0,20.3852,20.3933,20.3772,20.3772,128100.0
2014-05-29 10:45:00,25.32,25.35,25.32,25.35,84000.0,20.3772,20.4013,20.3772,20.4013,84000.0
2014-05-29 10:50:00,25.35,25.38,25.35,25.38,288000.0,20.4013,20.4255,20.4013,20.4255,288000.0
2014-05-29 10:55:00,25.38,25.39,25.37,25.38,137400.0,20.4255,20.4335,20.4174,20.4255,137400.0
2014-05-29 11:00:00,25.38,25.38,25.36,25.38,84000.0,20.4255,20.4255,20.4094,20.4255,84000.0
2014-05-29 11:05:00,25.38,25.39,25.36,25.39,126600.0,20.4255,20.4335,20.4094,20.4335,126600.0
2014-05-29 11:10:00,25.39,25.4,25.37,25.38,154800.0,20.4335,20.4416,20.4174,20.4255,154800.0
2014-05-29 11:15:00,25.38,25.39,25.37,25.39,127500.0,20.4255,20.4335,20.4174,20.4335,127500.0
2014-05-29 11:20:00,25.39,25.4,25.39,25.39,121800.0,20.4335,20.4416,20.4335,20.4335,121800.0
2014-05-29 11:25:00,25.39,25.4,25.37,25.37,94800.0,20.4335,20.4416,20.4174,20.4174,94800.0
2014-05-29 11:30:00,25.37,25.38,25.34,25.36,183300.0,20.4174,20.4255,20.3933,20.4094,183300.0
2014-05-29 11:35:00,25.35,25.37,25.35,25.36,63000.0,20.4013,20.4174,20.4013,20.4094,63000.0
2014-05-29 11:40:00,25.36,25.36,25.34,25.35,93900.0,20.4094,20.4094,20.3933,20.4013,93900.0
2014-05-29 11:45:00,25.35,25.35,25.33,25.34,120900.0,20.4013,20.4013,20.3852,20.3933,120900.0
2014-05-29 11:50:00,25.34,25.34,25.33,25.34,98700.0,20.3933,20.3933,20.3852,20.3933,98700.0
2014-05-29 11:55:00,25.34,25.34,25.33,25.33,84300.0,20.3933,20.3933,20.3852,20.3852,84300.0
2014-05-29 12:00:00,25.33,25.34,25.32,25.33,64500.0,20.3852,20.3933,20.3772,20.3852,64500.0
2014-05-29 12:05:00,25.32,25.33,25.3,25.31,75600.0,20.3772,20.3852,20.3611,20.3692,75600.0
2014-05-29 12:10:00,25.32,25.32,25.31,25.31,49800.0,20.3772,20.3772,20.3692,20.3692,49800.0
2014-05-29 12:15:00,25.31,25.34,25.31,25.33,77100.0,20.3692,20.3933,20.3692,20.3852,77100.0
2014-05-29 12:20:00,25.33,25.33,25.31,25.32,44700.0,20.3852,20.3852,20.3692,20.3772,44700.0
2014-05-29 12:25:00,25.32,25.33,25.31,25.32,53700.0,20.3772,20.3852,20.3692,20.3772,53700.0
2014-05-29 12:30:00,25.32,25.34,25.32,25.34,84900.0,20.3772,20.3933,20.3772,20.3933,84900.0
2014-05-29 12:35:00,25.34,25.35,25.34,25.34,98400.0,20.3933,20.4013,20.3933,20.3933,98400.0
2014-05-29 12:40:00,25.34,25.35,25.34,25.34,74400.0,20.3933,20.4013,20.3933,20.3933,74400.0
2014-05-29 12:45:00,25.34,25.35,25.34,25.35,38400.0,20.3933,20.4013,20.3933,20.4013,38400.0
2014-05-29 12:50:00,25.35,25.35,25.34,25.34,28800.0,20.4013,20.4013,20.3933,20.3933,28800.0
2014-05-29 12:55:00,25.34,25.34,25.33,25.34,30300.0,20.3933,20.3933,20.3852,20.3933,30300.0
2014-05-29 13:00:00,25.34,25.35,25.34,25.34,56100.0,20.3933,20.4013,20.3933,20.3933,56100.0
2014-05-29 13:05:00,25.34,25.34,25.33,25.33,27300.0,20.3933,20.3933,20.3852,20.3852,27300.0
2014-05-29 13:10:00,25.34,25.34,25.33,25.34,158400.0,20.3933,20.3933,20.3852,20.3933,158400.0
2014-05-29 13:15:00,25.34,25.36,25.34,25.35,98400.0,20.3933,20.4094,20.3933,20.4013,98400.0
2014-05-29 13:20:00,25.35,25.36,25.35,25.35,48000.0,20.4013,20.4094,20.4013,20.4013,48000.0
2014-05-29 13:25:00,25.35,25.36,25.35,25.35,69600.0,20.4013,20.4094,20.4013,20.4013,69600.0
2014-05-29 13:30:00,25.35,25.35,25.35,25.35,51900.0,20.4013,20.4013,20.4013,20.4013,51900.0
2014-05-29 13:35:00,25.35,25.35,25.35,25.35,55500.0,20.4013,20.4013,20.4013,20.4013,55500.0
2014-05-29 13:40:00,25.35,25.35,25.35,25.35,57000.0,20.4013,20.4013,20.4013,20.4013,57000.0
2014-05-29 13:45:00,25.35,25.36,25.35,25.35,115200.0,20.4013,20.4094,20.4013,20.4013,115200.0
2014-05-29 13:50:00,25.35,25.35,25.35,25.35,51000.0,20.4013,20.4013,20.4013,20.4013,51000.0
2014-05-29 13:55:00,25.35,25.35,25.35,25.35,39900.0,20.4013,20.4013,20.4013,20.4013,39900.0
2014-05-29 14:00:00,25.35,25.35,25.35,25.35,59100.0,20.4013,20.4013,20.4013,20.4013,59100.0
2014-05-29 14:05:00,25.35,25.36,25.35,25.36,59100.0,20.4013,20.4094,20.4013,20.4094,59100.0
2014-05-29 14:10:00,25.36,25.37,25.36,25.36,128700.0,20.4094,20.4174,20.4094,20.4094,128700.0
2014-05-29 14:15:00,25.36,25.36,25.35,25.35,63900.0,20.4094,20.4094,20.4013,20.4013,63900.0
2014-05-29 14:20:00,25.35,25.37,25.35,25.36,62400.0,20.4013,20.4174,20.4013,20.4094,62400.0
2014-05-29 14:25:00,25.36,25.37,25.36,25.36,36600.0,20.4094,20.4174,20.4094,20.4094,36600.0
2014-05-29 14:30:00,25.36,25.36,25.35,25.36,60000.0,20.4094,20.4094,20.4013,20.4094,60000.0
2014-05-29 14:35:00,25.35,25.38,25.35,25.38,114900.0,20.4013,20.4255,20.4013,20.4255,114900.0
2014-05-29 14:40:00,25.38,25.39,25.37,25.37,47100.0,20.4255,20.4335,20.4174,20.4174,47100.0
2014-05-29 14:45:00,25.37,25.38,25.36,25.37,50400.0,20.4174,20.4255,20.4094,20.4174,50400.0
2014-05-29 14:50:00,25.37,25.37,25.36,25.36,93000.0,20.4174,20.4174,20.4094,20.4094,93000.0
2014-05-29 14:55:00,25.36,25.37,25.35,25.36,49800.0,20.4094,20.4174,20.4013,20.4094,49800.0
2014-05-29 15:00:00,25.36,25.38,25.36,25.36,97200.0,20.4094,20.4255,20.4094,20.4094,97200.0
2014-05-29 15:05:00,25.36,25.37,25.35,25.36,89100.0,20.4094,20.4174,20.4013,20.4094,89100.0
2014-05-29 15:10:00,25.36,25.36,25.35,25.35,58800.0,20.4094,20.4094,20.4013,20.4013,58800.0
2014-05-29 15:15:00,25.35,25.36,25.35,25.35,126000.0,20.4013,20.4094,20.4013,20.4013,126000.0
2014-05-29 15:20:00,25.36,25.36,25.35,25.35,168600.0,20.4094,20.4094,20.4013,20.4013,168600.0
2014-05-29 15:25:00,25.35,25.35,25.34,25.35,144000.0,20.4013,20.4013,20.3933,20.4013,144000.0
2014-05-29 15:30:00,25.35,25.35,25.34,25.35,107700.0,20.4013,20.4013,20.3933,20.4013,107700.0
2014-05-29 15:35:00,25.35,25.35,25.34,25.35,113700.0,20.4013,20.4013,20.3933,20.4013,113700.0
2014-05-29 15:40:00,25.34,25.34,25.33,25.33,156300.0,20.3933,20.3933,20.3852,20.3852,156300.0
2014-05-29 15:45:00,25.33,25.34,25.33,25.33,268200.0,20.3852,20.3933,20.3852,20.3852,268200.0
2014-05-29 15:50:00,25.33,25.34,25.32,25.33,370200.0,20.3852,20.3933,20.3772,20.3852,370200.0
2014-05-29 15:55:00,25.33,25.34,25.32,25.33,796500.0,20.3852,20.3933,20.3772,20.3852,796500.0
2014-05-30 09:30:00,25.35,25.43,25.35,25.42,344100.0,20.4013,20.4657,20.4013,20.4577,344100.0
2014-05-30 09:35:00,25.42,25.42,25.34,25.35,143100.0,20.4577,20.4577,20.3933,20.4013,143100.0
2014-05-30 09:40:00,25.35,25.39,25.34,25.35,203700.0,20.4013,20.4335,20.3933,20.4013,203700.0
2014-05-30 09:45:00,25.34,25.4,25.34,25.39,115200.0,20.3933,20.4416,20.3933,20.4335,115200.0
2014-05-30 09:50:00,25.39,25.43,25.37,25.43,578100.0,20.4335,20.4657,20.4174,20.4657,578100.0
2014-05-30 09:55:00,25.43,25.43,25.4,25.42,93000.0,20.4657,20.4657,20.4416,20.4577,93000.0
2014-05-30 10:00:00,25.42,25.45,25.42,25.44,90900.0,20.4577,20.4818,20.4577,20.4738,90900.0
2014-05-30 10:05:00,25.44,25.46,25.43,25.46,153000.0,20.4738,20.4899,20.4657,20.4899,153000.0
2014-05-30 10:10:00,25.46,25.48,25.46,25.47,219600.0,20.4899,20.506,20.4899,20.4979,219600.0
2014-05-30 10:15:00,25.47,25.47,25.44,25.45,128400.0,20.4979,20.4979,20.4738,20.4818,128400.0
2014-05-30 10:20:00,25.45,25.5,25.45,25.49,230100.0,20.4818,20.5221,20.4818,20.514,230100.0
2014-05-30 10:25:00,25.49,25.5,25.47,25.49,216900.0,20.514,20.5221,20.4979,20.514,216900.0
2014-05-30 10:30:00,25.49,25.5,25.47,25.49,351300.0,20.514,20.5221,20.4979,20.514,351300.0
2014-05-30 10:35:00,25.5,25.52,25.49,25.52,217800.0,20.5221,20.5382,20.514,20.5382,217800.0
2014-05-30 10:40:00,25.51,25.52,25.51,25.52,150600.0,20.5301,20.5382,20.5301,20.5382,150600.0
2014-05-30 10:45:00,25.52,25.53,25.52,25.52,104400.0,20.5382,20.5462,20.5382,20.5382,104400.0
2014-05-30 10:50:00,25.52,25.52,25.5,25.5,98700.0,20.5382,20.5382,20.5221,20.5221,98700.0
2014-05-30 10:55:00,25.5,25.51,25.49,25.49,114000.0,20.5221,20.5301,20.514,20.514,114000.0
2014-05-30 11:00:00,25.5,25.51,25.49,25.5,79200.0,20.5221,20.5301,20.514,20.5221,79200.0
2014-05-30 11:05:00,25.5,25.5,25.49,25.49,43500.0,20.5221,20.5221,20.514,20.514,43500.0
2014-05-30 11:10:00,25.49,25.51,25.48,25.51,81900.0,20.514,20.5301,20.506,20.5301,81900.0
2014-05-30 11:15:00,25.5,25.52,25.5,25.5,65100.0,20.5221,20.5382,20.5221,20.5221,65100.0
2014-05-30 11:20:00,25.5,25.51,25.49,25.5,74100.0,20.5221,20.5301,20.514,20.5221,74100.0
2014-05-30 11:25:00,25.5,25.5,25.48,25.5,134400.0,20.5221,20.5221,20.506,20.5221,134400.0
2014-05-30 11:30:00,25.49,25.52,25.49,25.51,83100.0,20.514,20.5382,20.514,20.5301,83100.0
2014-05-30 11:35:00,25.51,25.52,25.49,25.5,63300.0,20.5301,20.5382,20.514,20.5221,63300.0
2014-05-30 11:40:00,25.5,25.5,25.49,25.5,128400.0,20.5221,20.5221,20.514,20.5221,128400.0
2014-05-30 11:45:00,25.5,25.5,25.5,25.5,84900.0,20.5221,20.5221,20.5221,20.5221,84900.0
2014-05-30 11:50:00,25.49,25.51,25.49,25.5,119400.0,20.514,20.5301,20.514,20.5221,119400.0
2014-05-30 11:55:00,25.5,25.52,25.49,25.5,196200.0,20.5221,20.5382,20.514,20.5221,196200.0
2014-05-30 12:00:00,25.5,25.52,25.5,25.52,69300.0,20.5221,20.5382,20.5221,20.5382,69300.0
2014-05-30 12:05:00,25.52,25.53,25.52,25.52,102600.0,20.5382,20.5462,20.5382,20.5382,102600.0
2014-05-30 12:10:00,25.52,25.53,25.51,25.51,122700.0,20.5382,20.5462,20.5301,20.5301,122700.0
2014-05-30 12:15:00,25.51,25.53,25.51,25.52,242100.0,20.5301,20.5462,20.5301,20.5382,242100.0
2014-05-30 12:20:00,25.52,25.53,25.51,25.52,108600.0,20.5382,20.5462,20.5301,20.5382,108600.0
2014-05-30 12:25:00,25.52,25.54,25.52,25.54,78600.0,20.5382,20.5543,20.5382,20.5543,78600.0
2014-05-30 12:30:00,25.54,25.54,25.53,25.54,96300.0,20.5543,20.5543,20.5462,20.5543,96300.0
2014-05-30 12:35:00,25.53,25.55,25.53,25.54,100200.0,20.5462,20.5623,20.5462,20.5543,100200.0
2014-05-30 12:40:00,25.54,25.54,25.52,25.54,79500.0,20.5543,20.5543,20.5382,20.5543,79500.0
2014-05-30 12:45:00,25.54,25.55,25.53,25.55,67800.0,20.5543,20.5623,20.5462,20.5623,67800.0
2014-05-30 12:50:00,25.54,25.55,25.53,25.54,148800.0,20.5543,20.5623,20.5462,20.5543,148800.0
2014-05-30 12:55:00,25.53,25.55,25.53,25.55,84600.0,20.5462,20.5623,20.5462,20.5623,84600.0
2014-05-30 13:00:00,25.55,25.56,25.55,25.56,97200.0,20.5623,20.5703,20.5623,20.5703,97200.0
2014-05-30 13:05:00,25.56,25.57,25.56,25.56,50400.0,20.5703,20.5784,20.5703,20.5703,50400.0
2014-05-30 13:10:00,25.56,25.56,25.54,25.54,108000.0,20.5703,20.5703,20.5543,20.5543,108000.0
2014-05-30 13:15:00,25.54,25.56,25.54,25.55,86700.0,20.5543,20.5703,20.5543,20.5623,86700.0
2014-05-30 13:20:00,25.56,25.56,25.55,25.55,83400.0,20.5703,20.5703,20.5623,20.5623,83400.0
2014-05-30 13:25:00,25.56,25.57,25.56,25.57,82200.0,20.5703,20.5784,20.5703,20.5784,82200.0
2014-05-30 13:30:00,25.57,25.57,25.56,25.57,122100.0,20.5784,20.5784,20.5703,20.5784,122100.0
2014-05-30 13:35:00,25.57,25.59,25.55,25.58,474000.0,20.5784,20.5945,20.5623,20.5864,474000.0
2014-05-30 13:40:00,25.58,25.59,25.58,25.59,68100.0,20.5864,20.5945,20.5864,20.5945,68100.0
2014-05-30 13:45:00,25.58,25.59,25.58,25.58,60000.0,20.5864,20.5945,20.5864,20.5864,60000.0
2014-05-30 13:50:00,25.58,25.58,25.57,25.57,149700.0,20.5864,20.5864,20.5784,20.5784,149700.0
2014-05-30 13:55:00,25.57,25.59,25.57,25.59,133200.0,20.5784,20.5945,20.5784,20.5945,133200.0
2014-05-30 14:00:00,25.59,25.59,25.58,25.58,62700.0,20.5945,20.5945,20.5864,20.5864,62700.0
2014-05-30 14:05:00,25.58,25.59,25.58,25.59,117000.0,20.5864,20.5945,20.5864,20.5945,117000.0
2014-05-30 14:10:00,25.59,25.6,25.58,25.58,121800.0,20.5945,20.6025,20.5864,20.5864,121800.0
2014-05-30 14:15:00,25.58,25.59,25.58,25.59,194100.0,20.5864,20.5945,20.5864,20.5945,194100.0
2014-05-30 14:20:00,25.58,25.6,25.58,25.6,200100.0,20.5864,20.6025,20.5864,20.6025,200100.0
2014-05-30 14:25:00,25.6,25.6,25.59,25.6,88200.0,20.6025,20.6025,20.5945,20.6025,88200.0
2014-05-30 14:30:00,25.6,25.6,25.58,25.58,67500.0,20.6025,20.6025,20.5864,20.5864,67500.0
2014-05-30 14:35:00,25.58,25.58,25.57,25.58,89700.0,20.5864,20.5864,20.5784,20.5864,89700.0
2014-05-30 14:40:00,25.58,25.58,25.57,25.58,150300.0,20.5864,20.5864,20.5784,20.5864,150300.0
2014-05-30 14:45:00,25.58,25.59,25.58,25.58,59400.0,20.5864,20.5945,20.5864,20.5864,59400.0
2014-05-30 14:50:00,25.58,25.59,25.57,25.58,82800.0,20.5864,20.5945,20.5784,20.5864,82800.0
2014-05-30 14:55:00,25.58,25.58,25.56,25.56,113400.0,20.5864,20.5864,20.5703,20.5703,113400.0
2014-05-30 15:00:00,25.56,25.57,25.56,25.57,66000.0,20.5703,20.5784,20.5703,20.5784,66000.0
2014-05-30 15:05:00,25.57,25.57,25.56,25.57,79500.0,20.5784,20.5784,20.5703,20.5784,79500.0
2014-05-30 15:10:00,25.57,25.57,25.56,25.57,93600.0,20.5784,20.5784,20.5703,20.5784,93600.0
2014-05-30 15:15:00,25.57,25.57,25.56,25.56,70200.0,20.5784,20.5784,20.5703,20.5703,70200.0
2014-05-30 15:20:00,25.56,25.56,25.55,25.55,61500.0,20.5703,20.5703,20.5623,20.5623,61500.0
2014-05-30 15:25:00,25.56,25.57,25.54,25.56,152100.0,20.5703,20.5784,20.5543,20.5703,152100.0
2014-05-30 15:30:00,25.56,25.56,25.56,25.56,96600.0,20.5703,20.5703,20.5703,20.5703,96600.0
2014-05-30 15:35:00,25.56,25.57,25.54,25.55,259200.0,20.5703,20.5784,20.5543,20.5623,259200.0
2014-05-30 15:40:00,25.55,25.57,25.55,25.56,160200.0,20.5623,20.5784,20.5623,20.5703,160200.0
2014-05-30 15:45:00,25.56,25.57,25.56,25.56,389100.0,20.5703,20.5784,20.5703,20.5703,389100.0
2014-05-30 15:50:00,25.57,25.57,25.56,25.56,550200.0,20.5784,20.5784,20.5703,20.5703,550200.0
2014-05-30 15:55:00,25.56,25.6,25.55,25.59,2041800.0,20.5703,20.6025,20.5623,20.5945,2041800.0
2014-06-02 09:30:00,25.51,25.58,25.49,25.49,748800.0,20.5301,20.5864,20.514,20.514,748800.0
2014-06-02 09:35:00,25.49,25.59,25.49,25.58,121500.0,20.514,20.5945,20.514,20.5864,121500.0
2014-06-02 09:40:00,25.58,25.6,25.56,25.58,83100.0,20.5864,20.6025,20.5703,20.5864,83100.0
2014-06-02 09:45:00,25.57,25.63,25.57,25.61,270000.0,20.5784,20.6267,20.5784,20.6106,270000.0
2014-06-02 09:50:00,25.61,25.64,25.61,25.62,119400.0,20.6106,20.6347,20.6106,20.6186,119400.0
2014-06-02 09:55:00,25.62,25.63,25.62,25.63,95400.0,20.6186,20.6267,20.6186,20.6267,95400.0
2014-06-02 10:00:00,25.62,25.63,25.6,25.62,199200.0,20.6186,20.6267,20.6025,20.6186,199200.0
2014-06-02 10:05:00,25.62,25.64,25.61,25.63,251700.0,20.6186,20.6347,20.6106,20.6267,251700.0
2014-06-02 10:10:00,25.63,25.65,25.62,25.62,190500.0,20.6267,20.6428,20.6186,20.6186,190500.0
2014-06-02 10:15:00,25.61,25.7,25.6,25.67,1150200.0,20.6106,20.683,20.6025,20.6589,1150200.0
2014-06-02 10:20:00,25.67,25.68,25.64,25.65,124500.0,20.6589,20.6669,20.6347,20.6428,124500.0
2014-06-02 10:25:00,25.65,25.66,25.63,25.65,120900.0,20.6428,20.6508,20.6267,20.6428,120900.0
2014-06-02 10:30:00,25.65,25.66,25.63,25.64,138600.0,20.6428,20.6508,20.6267,20.6347,138600.0
2014-06-02 10:35:00,25.63,25.64,25.61,25.61,114900.0,20.6267,20.6347,20.6106,20.6106,114900.0
2014-06-02 10:40:00,25.61,25.62,25.6,25.6,154800.0,20.6106,20.6186,20.6025,20.6025,154800.0
2014-06-02 10:45:00,25.6,25.63,25.6,25.61,98700.0,20.6025,20.6267,20.6025,20.6106,98700.0
2014-06-02 10:50:00,25.61,25.63,25.59,25.59,88200.0,20.6106,20.6267,20.5945,20.5945,88200.0
2014-06-02 10:55:00,25.59,25.63,25.59,25.63,151200.0,20.5945,20.6267,20.5945,20.6267,151200.0
2014-06-02 11:00:00,25.62,25.63,25.6,25.61,102600.0,20.6186,20.6267,20.6025,20.6106,102600.0
2014-06-02 11:05:00,25.61,25.62,25.6,25.61,104100.0,20.6106,20.6186,20.6025,20.6106,104100.0
2014-06-02 11:10:00,25.6,25.6,25.58,25.58,135600.0,20.6025,20.6025,20.5864,20.5864,135600.0
2014-06-02 11:15:00,25.58,25.62,25.58,25.6,135300.0,20.5864,20.6186,20.5864,20.6025,135300.0
2014-06-02 11:20:00,25.6,25.61,25.59,25.61,117900.0,20.6025,20.6106,20.5945,20.6106,117900.0
2014-06-02 11:25:00,25.61,25.66,25.61,25.66,177300.0,20.6106,20.6508,20.6106,20.6508,177300.0
2014-06-02 11:30:00,25.66,25.66,25.63,25.64,118200.0,20.6508,20.6508,20.6267,20.6347,118200.0
2014-06-02 11:35:00,25.63,25.64,25.61,25.61,89400.0,20.6267,20.6347,20.6106,20.6106,89400.0
2014-06-02 11:40:00,25.61,25.61,25.59,25.6,93300.0,20.6106,20.6106,20.5945,20.6025,93300.0
2014-06-02 11:45:00,25.6,25.62,25.6,25.61,87900.0,20.6025,20.6186,20.6025,20.6106,87900.0
2014-06-02 11:50:00,25.61,25.61,25.6,25.6,74400.0,20.6106,20.6106,20.6025,20.6025,74400.0
2014-06-02 11:55:00,25.6,25.62,25.6,25.61,90900.0,20.6025,20.6186,20.6025,20.6106,90900.0
2014-06-02 12:00:00,25.62,25.63,25.61,25.63,93000.0,20.6186,20.6267,20.6106,20.6267,93000.0
2014-06-02 12:05:00,25.63,25.64,25.63,25.64,51600.0,20.6267,20.6347,20.6267,20.6347,51600.0
2014-06-02 12:10:00,25.64,25.65,25.63,25.65,126900.0,20.6347,20.6428,20.6267,20.6428,126900.0
2014-06-02 12:15:00,25.64,25.64,25.63,25.63,28800.0,20.6347,20.6347,20.6267,20.6267,28800.0
2014-06-02 12:20:00,25.63,25.65,25.63,25.65,75600.0,20.6267,20.6428,20.6267,20.6428,75600.0
2014-06-02 12:25:00,25.65,25.66,25.65,25.65,105000.0,20.6428,20.6508,20.6428,20.6428,105000.0
2014-06-02 12:30:00,25.65,25.66,25.64,25.65,86700.0,20.6428,20.6508,20.6347,20.6428,86700.0
2014-06-02 12:35:00,25.65,25.66,25.64,25.64,105900.0,20.6428,20.6508,20.6347,20.6347,105900.0
2014-06-02 12:40:00,25.65,25.67,25.64,25.66,60000.0,20.6428,20.6589,20.6347,20.6508,60000.0
2014-06-02 12:45:00,25.66,25.67,25.66,25.66,44400.0,20.6508,20.6589,20.6508,20.6508,44400.0
2014-06-02 12:50:00,25.66,25.67,25.66,25.66,73200.0,20.6508,20.6589,20.6508,20.6508,73200.0
2014-06-02 12:55:00,25.66,25.67,25.66,25.66,58200.0,20.6508,20.6589,20.6508,20.6508,58200.0
2014-06-02 13:00:00,25.66,25.66,25.64,25.64,83700.0,20.6508,20.6508,20.6347,20.6347,83700.0
2014-06-02 13:05:00,25.64,25.64,25.63,25.63,66900.0,20.6347,20.6347,20.6267,20.6267,66900.0
2014-06-02 13:10:00,25.63,25.64,25.63,25.64,92700.0,20.6267,20.6347,20.6267,20.6347,92700.0
2014-06-02 13:15:00,25.64,25.65,25.64,25.65,73200.0,20.6347,20.6428,20.6347,20.6428,73200.0
2014-06-02 13:20:00,25.65,25.66,25.65,25.66,68100.0,20.6428,20.6508,20.6428,20.6508,68100.0
2014-06-02 13:25:00,25.66,25.66,25.65,25.66,54000.0,20.6508,20.6508,20.6428,20.6508,54000.0
2014-06-02 13:30:00,25.65,25.66,25.64,25.66,129900.0,20.6428,20.6508,20.6347,20.6508,129900.0
2014-06-02 13:35:00,25.66,25.67,25.65,25.67,94500.0,20.6508,20.6589,20.6428,20.6589,94500.0
2014-06-02 13:40:00,25.67,25.67,25.65,25.66,96000.0,20.6589,20.6589,20.6428,20.6508,96000.0
2014-06-02 13:45:00,25.66,25.67,25.66,25.66,146700.0,20.6508,20.6589,20.6508,20.6508,146700.0
2014-06-02 13:50:00,25.66,25.67,25.65,25.66,55800.0,20.6508,20.6589,20.6428,20.6508,55800.0
2014-06-02 13:55:00,25.66,25.66,25.65,25.66,107700.0,20.6508,20.6508,20.6428,20.6508,107700.0
2014-06-02 14:00:00,25.66,25.66,25.65,25.65,74100.0,20.6508,20.6508,20.6428,20.6428,74100.0
2014-06-02 14:05:00,25.65,25.66,25.65,25.65,99300.0,20.6428,20.6508,20.6428,20.6428,99300.0
2014-06-02 14:10:00,25.65,25.66,25.64,25.64,124200.0,20.6428,20.6508,20.6347,20.6347,124200.0
2014-06-02 14:15:00,25.64,25.65,25.64,25.65,61200.0,20.6347,20.6428,20.6347,20.6428,61200.0
2014-06-02 14:20:00,25.65,25.65,25.64,25.65,83700.0,20.6428,20.6428,20.6347,20.6428,83700.0
2014-06-02 14:25:00,25.65,25.65,25.65,25.65,61800.0,20.6428,20.6428,20.6428,20.6428,61800.0
2014-06-02 14:30:00,25.65,25.65,25.64,25.64,55500.0,20.6428,20.6428,20.6347,20.6347,55500.0
2014-06-02 14:35:00,25.65,25.66,25.64,25.64,161400.0,20.6428,20.6508,20.6347,20.6347,161400.0
2014-06-02 14:40:00,25.64,25.65,25.63,25.64,42900.0,20.6347,20.6428,20.6267,20.6347,42900.0
2014-06-02 14:45:00,25.64,25.64,25.63,25.63,42000.0,20.6347,20.6347,20.6267,20.6267,42000.0
2014-06-02 14:50:00,25.63,25.64,25.62,25.64,93600.0,20.6267,20.6347,20.6186,20.6347,93600.0
2014-06-02 14:55:00,25.64,25.64,25.63,25.63,39900.0,20.6347,20.6347,20.6267,20.6267,39900.0
2014-06-02 15:00:00,25.63,25.63,25.61,25.61,53400.0,20.6267,20.6267,20.6106,20.6106,53400.0
2014-06-02 15:05:00,25.61,25.62,25.6,25.61,142200.0,20.6106,20.6186,20.6025,20.6106,142200.0
2014-06-02 15:10:00,25.61,25.62,25.61,25.62,107400.0,20.6106,20.6186,20.6106,20.6186,107400.0
2014-06-02 15:15:00,25.62,25.62,25.61,25.62,51600.0,20.6186,20.6186,20.6106,20.6186,51600.0
2014-06-02 15:20:00,25.62,25.62,25.6,25.6,96900.0,20.6186,20.6186,20.6025,20.6025,96900.0
2014-06-02 15:25:00,25.6,25.61,25.6,25.61,79200.0,20.6025,20.6106,20.6025,20.6106,79200.0
2014-06-02 15:30:00,25.61,25.62,25.6,25.6,118200.0,20.6106,20.6186,20.6025,20.6025,118200.0
2014-06-02 15:35:00,25.6,25.61,25.6,25.6,166200.0,20.6025,20.6106,20.6025,20.6025,166200.0
2014-06-02 15:40:00,25.6,25.61,25.6,25.6,120900.0,20.6025,20.6106,20.6025,20.6025,120900.0
2014-06-02 15:45:00,25.6,25.61,25.6,25.6,212100.0,20.6025,20.6106,20.6025,20.6025,212100.0
2014-06-02 15:50:00,25.61,25.61,25.59,25.59,236400.0,20.6106,20.6106,20.5945,20.5945,236400.0
2014-06-02 15:55:00,25.6,25.6,25.58,25.59,567900.0,20.6025,20.6025,20.5864,20.5945,567900.0
2014-06-03 09:30:00,25.58,25.62,25.54,25.6,519000.0,20.5864,20.6186,20.5543,20.6025,519000.0
2014-06-03 09:35:00,25.59,25.62,25.51,25.52,237600.0,20.5945,20.6186,20.5301,20.5382,237600.0
2014-06-03 09:40:00,25.52,25.56,25.52,25.53,204900.0,20.5382,20.5703,20.5382,20.5462,204900.0
2014-06-03 09:45:00,25.52,25.53,25.45,25.48,365400.0,20.5382,20.5462,20.4818,20.506,365400.0
2014-06-03 09:50:00,25.47,25.51,25.47,25.48,165300.0,20.4979,20.5301,20.4979,20.506,165300.0
2014-06-03 09:55:00,25.48,25.51,25.48,25.51,131700.0,20.506,20.5301,20.506,20.5301,131700.0
2014-06-03 10:00:00,25.51,25.57,25.51,25.55,326700.0,20.5301,20.5784,20.5301,20.5623,326700.0
2014-06-03 10:05:00,25.56,25.57,25.54,25.57,246300.0,20.5703,20.5784,20.5543,20.5784,246300.0
2014-06-03 10:10:00,25.56,25.59,25.56,25.58,173400.0,20.5703,20.5945,20.5703,20.5864,173400.0
2014-06-03 10:15:00,25.58,25.58,25.55,25.57,148200.0,20.5864,20.5864,20.5623,20.5784,148200.0
2014-06-03 10:20:00,25.57,25.58,25.56,25.56,140700.0,20.5784,20.5864,20.5703,20.5703,140700.0
2014-06-03 10:25:00,25.56,25.56,25.55,25.56,292200.0,20.5703,20.5703,20.5623,20.5703,292200.0
2014-06-03 10:30:00,25.56,25.56,25.54,25.54,157500.0,20.5703,20.5703,20.5543,20.5543,157500.0
2014-06-03 10:35:00,25.54,25.57,25.54,25.56,204300.0,20.5543,20.5784,20.5543,20.5703,204300.0
2014-06-03 10:40:00,25.55,25.56,25.53,25.54,153600.0,20.5623,20.5703,20.5462,20.5543,153600.0
2014-06-03 10:45:00,25.54,25.55,25.52,25.54,210900.0,20.5543,20.5623,20.5382,20.5543,210900.0
2014-06-03 10:50:00,25.54,25.54,25.53,25.54,117600.0,20.5543,20.5543,20.5462,20.5543,117600.0
2014-06-03 10:55:00,25.53,25.54,25.52,25.53,120300.0,20.5462,20.5543,20.5382,20.5462,120300.0
2014-06-03 11:00:00,25.53,25.53,25.52,25.52,101700.0,20.5462,20.5462,20.5382,20.5382,101700.0
2014-06-03 11:05:00,25.52,25.55,25.52,25.55,92700.0,20.5382,20.5623,20.5382,20.5623,92700.0
2014-06-03 11:10:00,25.55,25.57,25.55,25.57,129900.0,20.5623,20.5784,20.5623,20.5784,129900.0
2014-06-03 11:15:00,25.57,25.57,25.54,25.55,165900.0,20.5784,20.5784,20.5543,20.5623,165900.0
2014-06-03 11:20:00,25.54,25.55,25.53,25.53,165000.0,20.5543,20.5623,20.5462,20.5462,165000.0
2014-06-03 11:25:00,25.53,25.53,25.52,25.53,105600.0,20.5462,20.5462,20.5382,20.5462,105600.0
2014-06-03 11:30:00,25.53,25.55,25.53,25.55,245400.0,20.5462,20.5623,20.5462,20.5623,245400.0
2014-06-03 11:35:00,25.55,25.57,25.55,25.56,133200.0,20.5623,20.5784,20.5623,20.5703,133200.0
2014-06-03 11:40:00,25.56,25.57,25.55,25.56,127800.0,20.5703,20.5784,20.5623,20.5703,127800.0
2014-06-03 11:45:00,25.55,25.57,25.55,25.57,192300.0,20.5623,20.5784,20.5623,20.5784,192300.0
2014-06-03 11:50:00,25.57,25.58,25.56,25.58,237000.0,20.5784,20.5864,20.5703,20.5864,237000.0
2014-06-03 11:55:00,25.58,25.59,25.57,25.59,143700.0,20.5864,20.5945,20.5784,20.5945,143700.0
2014-06-03 12:00:00,25.58,25.61,25.58,25.61,110400.0,20.5864,20.6106,20.5864,20.6106,110400.0
2014-06-03 12:05:00,25.61,25.62,25.6,25.61,149400.0,20.6106,20.6186,20.6025,20.6106,149400.0
2014-06-03 12:10:00,25.61,25.63,25.6,25.63,361800.0,20.6106,20.6267,20.6025,20.6267,361800.0
2014-06-03 12:15:00,25.63,25.65,25.63,25.65,120900.0,20.6267,20.6428,20.6267,20.6428,120900.0
2014-06-03 12:20:00,25.65,25.66,25.64,25.64,236400.0,20.6428,20.6508,20.6347,20.6347,236400.0
2014-06-03 12:25:00,25.64,25.64,25.61,25.63,272100.0,20.6347,20.6347,20.6106,20.6267,272100.0
2014-06-03 12:30:00,25.63,25.65,25.63,25.64,195600.0,20.6267,20.6428,20.6267,20.6347,195600.0
2014-06-03 12:35:00,25.63,25.64,25.62,25.62,94500.0,20.6267,20.6347,20.6186,20.6186,94500.0
2014-06-03 12:40:00,25.63,25.64,25.62,25.62,182700.0,20.6267,20.6347,20.6186,20.6186,182700.0
2014-06-03 12:45:00,25.62,25.63,25.61,25.61,375300.0,20.6186,20.6267,20.6106,20.6106,375300.0
2014-06-03 12:50:00,25.61,25.62,25.61,25.62,119100.0,20.6106,20.6186,20.6106,20.6186,119100.0
2014-06-03 12:55:00,25.62,25.64,25.62,25.64,78600.0,20.6186,20.6347,20.6186,20.6347,78600.0
2014-06-03 13:00:00,25.64,25.65,25.64,25.65,151800.0,20.6347,20.6428,20.6347,20.6428,151800.0
2014-06-03 13:05:00,25.65,25.65,25.64,25.64,107100.0,20.6428,20.6428,20.6347,20.6347,107100.0
2014-06-03 13:10:00,25.64,25.64,25.62,25.63,166200.0,20.6347,20.6347,20.6186,20.6267,166200.0
2014-06-03 13:15:00,25.63,25.63,25.61,25.62,82200.0,20.6267,20.6267,20.6106,20.6186,82200.0
2014-06-03 13:20:00,25.62,25.63,25.61,25.61,217800.0,20.6186,20.6267,20.6106,20.6106,217800.0
2014-06-03 13:25:00,25.61,25.62,25.61,25.62,179400.0,20.6106,20.6186,20.6106,20.6186,179400.0
2014-06-03 13:30:00,25.62,25.62,25.61,25.62,100800.0,20.6186,20.6186,20.6106,20.6186,100800.0
2014-06-03 13:35:00,25.62,25.63,25.61,25.63,105000.0,20.6186,20.6267,20.6106,20.6267,105000.0
2014-06-03 13:40:00,25.63,25.63,25.61,25.62,126600.0,20.6267,20.6267,20.6106,20.6186,126600.0
2014-06-03 13:45:00,25.62,25.63,25.61,25.61,162300.0,20.6186,20.6267,20.6106,20.6106,162300.0
2014-06-03 13:50:00,25.61,25.62,25.61,25.62,61800.0,20.6106,20.6186,20.6106,20.6186,61800.0
2014-06-03 13:55:00,25.62,25.62,25.62,25.62,59100.0,20.6186,20.6186,20.6186,20.6186,59100.0
2014-06-03 14:00:00,25.62,25.63,25.62,25.62,93000.0,20.6186,20.6267,20.6186,20.6186,93000.0
2014-06-03 14:05:00,25.62,25.62,25.6,25.62,221100.0,20.6186,20.6186,20.6025,20.6186,221100.0
2014-06-03 14:10:00,25.62,25.63,25.59,25.6,107400.0,20.6186,20.6267,20.5945,20.6025,107400.0
2014-06-03 14:15:00,25.59,25.6,25.59,25.59,99000.0,20.5945,20.6025,20.5945,20.5945,99000.0
2014-06-03 14:20:00,25.6,25.6,25.59,25.6,101100.0,20.6025,20.6025,20.5945,20.6025,101100.0
2014-06-03 14:25:00,25.6,25.61,25.59,25.6,155400.0,20.6025,20.6106,20.5945,20.6025,155400.0
2014-06-03 14:30:00,25.6,25.61,25.6,25.6,100200.0,20.6025,20.6106,20.6025,20.6025,100200.0
2014-06-03 14:35:00,25.6,25.6,25.59,25.6,87000.0,20.6025,20.6025,20.5945,20.6025,87000.0
2014-06-03 14:40:00,25.6,25.6,25.59,25.6,123000.0,20.6025,20.6025,20.5945,20.6025,123000.0
2014-06-03 14:45:00,25.6,25.6,25.58,25.59,93300.0,20.6025,20.6025,20.5864,20.5945,93300.0
2014-06-03 14:50:00,25.59,25.6,25.58,25.6,105600.0,20.5945,20.6025,20.5864,20.6025,105600.0
2014-06-03 14:55:00,25.6,25.62,25.6,25.62,123600.0,20.6025,20.6186,20.6025,20.6186,123600.0
2014-06-03 15:00:00,25.62,25.62,25.59,25.59,173400.0,20.6186,20.6186,20.5945,20.5945,173400.0
2014-06-03 15:05:00,25.59,25.61,25.59,25.61,136500.0,20.5945,20.6106,20.5945,20.6106,136500.0
2014-06-03 15:10:00,25.61,25.61,25.6,25.61,152700.0,20.6106,20.6106,20.6025,20.6106,152700.0
2014-06-03 15:15:00,25.61,25.61,25.61,25.61,110400.0,20.6106,20.6106,20.6106,20.6106,110400.0
2014-06-03 15:20:00,25.61,25.61,25.6,25.6,165600.0,20.6106,20.6106,20.6025,20.6025,165600.0
2014-06-03 15:25:00,25.6,25.61,25.6,25.61,138000.0,20.6025,20.6106,20.6025,20.6106,138000.0
2014-06-03 15:30:00,25.61,25.61,25.6,25.6,323400.0,20.6106,20.6106,20.6025,20.6025,323400.0
2014-06-03 15:35:00,25.6,25.6,25.59,25.6,222300.0,20.6025,20.6025,20.5945,20.6025,222300.0
2014-06-03 15:40:00,25.6,25.61,25.59,25.59,214200.0,20.6025,20.6106,20.5945,20.5945,214200.0
2014-06-03 15:45:00,25.59,25.6,25.58,25.6,234600.0,20.5945,20.6025,20.5864,20.6025,234600.0
2014-06-03 15:50:00,25.6,25.6,25.59,25.59,249000.0,20.6025,20.6025,20.5945,20.5945,249000.0
2014-06-03 15:55:00,25.59,25.6,25.56,25.57,945900.0,20.5945,20.6025,20.5703,20.5784,945900.0
2014-06-04 09:30:00,25.53,25.65,25.51,25.64,504000.0,20.5462,20.6428,20.5301,20.6347,504000.0
2014-06-04 09:35:00,25.64,25.67,25.59,25.62,477600.0,20.6347,20.6589,20.5945,20.6186,477600.0
2014-06-04 09:40:00,25.62,25.64,25.59,25.62,944100.0,20.6186,20.6347,20.5945,20.6186,944100.0
2014-06-04 09:45:00,25.62,25.62,25.57,25.6,161400.0,20.6186,20.6186,20.5784,20.6025,161400.0
2014-06-04 09:50:00,25.6,25.68,25.6,25.68,339600.0,20.6025,20.6669,20.6025,20.6669,339600.0
2014-06-04 09:55:00,25.68,25.73,25.66,25.73,766500.0,20.6669,20.7072,20.6508,20.7072,766500.0
2014-06-04 10:00:00,25.72,25.73,25.69,25.7,335700.0,20.6991,20.7072,20.675,20.683,335700.0
2014-06-04 10:05:00,25.7,25.72,25.69,25.7,217200.0,20.683,20.6991,20.675,20.683,217200.0
2014-06-04 10:10:00,25.7,25.7,25.65,25.65,101100.0,20.683,20.683,20.6428,20.6428,101100.0
2014-06-04 10:15:00,25.66,25.69,25.63,25.63,144900.0,20.6508,20.675,20.6267,20.6267,144900.0
2014-06-04 10:20:00,25.64,25.66,25.63,25.63,75900.0,20.6347,20.6508,20.6267,20.6267,75900.0
2014-06-04 10:25:00,25.63,25.69,25.63,25.69,194400.0,20.6267,20.675,20.6267,20.675,194400.0
2014-06-04 10:30:00,25.69,25.71,25.69,25.71,146700.0,20.675,20.6911,20.675,20.6911,146700.0
2014-06-04 10:35:00,25.71,25.71,25.68,25.71,126300.0,20.6911,20.6911,20.6669,20.6911,126300.0
2014-06-04 10:40:00,25.71,25.71,25.7,25.71,103500.0,20.6911,20.6911,20.683,20.6911,103500.0
2014-06-04 10:45:00,25.71,25.71,25.68,25.68,102900.0,20.6911,20.6911,20.6669,20.6669,102900.0
2014-06-04 10:50:00,25.68,25.69,25.68,25.69,87000.0,20.6669,20.675,20.6669,20.675,87000.0
2014-06-04 10:55:00,25.69,25.7,25.68,25.7,110700.0,20.675,20.683,20.6669,20.683,110700.0
2014-06-04 11:00:00,25.7,25.7,25.69,25.7,168300.0,20.683,20.683,20.675,20.683,168300.0
2014-06-04 11:05:00,25.7,25.71,25.7,25.7,81900.0,20.683,20.6911,20.683,20.683,81900.0
2014-06-04 11:10:00,25.7,25.7,25.7,25.7,45600.0,20.683,20.683,20.683,20.683,45600.0
2014-06-04 11:15:00,25.7,25.7,25.69,25.7,104700.0,20.683,20.683,20.675,20.683,104700.0
2014-06-04 11:20:00,25.7,25.7,25.68,25.69,204900.0,20.683,20.683,20.6669,20.675,204900.0
2014-06-04 11:25:00,25.69,25.69,25.68,25.68,114600.0,20.675,20.675,20.6669,20.6669,114600.0
2014-06-04 11:30:00,25.68,25.68,25.67,25.68,164100.0,20.6669,20.6669,20.6589,20.6669,164100.0
2014-06-04 11:35:00,25.68,25.69,25.67,25.67,149700.0,20.6669,20.675,20.6589,20.6589,149700.0
2014-06-04 11:40:00,25.68,25.69,25.67,25.67,72300.0,20.6669,20.675,20.6589,20.6589,72300.0
2014-06-04 11:45:00,25.68,25.7,25.67,25.67,99000.0,20.6669,20.683,20.6589,20.6589,99000.0
2014-06-04 11:50:00,25.67,25.67,25.66,25.66,103800.0,20.6589,20.6589,20.6508,20.6508,103800.0
2014-06-04 11:55:00,25.66,25.67,25.65,25.66,87300.0,20.6508,20.6589,20.6428,20.6508,87300.0
2014-06-04 12:00:00,25.66,25.67,25.65,25.67,41400.0,20.6508,20.6589,20.6428,20.6589,41400.0
2014-06-04 12:05:00,25.67,25.68,25.66,25.67,144900.0,20.6589,20.6669,20.6508,20.6589,144900.0
2014-06-04 12:10:00,25.68,25.68,25.67,25.68,60000.0,20.6669,20.6669,20.6589,20.6669,60000.0
2014-06-04 12:15:00,25.68,25.69,25.67,25.67,66600.0,20.6669,20.675,20.6589,20.6589,66600.0
2014-06-04 12:20:00,25.67,25.69,25.66,25.68,67200.0,20.6589,20.675,20.6508,20.6669,67200.0
2014-06-04 12:25:00,25.68,25.69,25.68,25.68,33600.0,20.6669,20.675,20.6669,20.6669,33600.0
2014-06-04 12:30:00,25.68,25.69,25.68,25.69,39000.0,20.6669,20.675,20.6669,20.675,39000.0
2014-06-04 12:35:00,25.69,25.7,25.68,25.69,96600.0,20.675,20.683,20.6669,20.675,96600.0
2014-06-04 12:40:00,25.69,25.7,25.69,25.7,43200.0,20.675,20.683,20.675,20.683,43200.0
2014-06-04 12:45:00,25.7,25.72,25.7,25.72,84900.0,20.683,20.6991,20.683,20.6991,84900.0
2014-06-04 12:50:00,25.72,25.72,25.71,25.72,46500.0,20.6991,20.6991,20.6911,20.6991,46500.0
2014-06-04 12:55:00,25.72,25.72,25.72,25.72,85800.0,20.6991,20.6991,20.6991,20.6991,85800.0
2014-06-04 13:00:00,25.72,25.76,25.72,25.76,192900.0,20.6991,20.7313,20.6991,20.7313,192900.0
2014-06-04 13:05:00,25.75,25.76,25.74,25.74,85200.0,20.7233,20.7313,20.7152,20.7152,85200.0
2014-06-04 13:10:00,25.74,25.76,25.74,25.76,158100.0,20.7152,20.7313,20.7152,20.7313,158100.0
2014-06-04 13:15:00,25.76,25.77,25.75,25.75,108600.0,20.7313,20.7394,20.7233,20.7233,108600.0
2014-06-04 13:20:00,25.75,25.76,25.74,25.75,64500.0,20.7233,20.7313,20.7152,20.7233,64500.0
2014-06-04 13:25:00,25.75,25.76,25.73,25.73,88500.0,20.7233,20.7313,20.7072,20.7072,88500.0
2014-06-04 13:30:00,25.73,25.74,25.73,25.73,90000.0,20.7072,20.7152,20.7072,20.7072,90000.0
2014-06-04 13:35:00,25.74,25.74,25.73,25.73,44100.0,20.7152,20.7152,20.7072,20.7072,44100.0
2014-06-04 13:40:00,25.73,25.73,25.72,25.72,95700.0,20.7072,20.7072,20.6991,20.6991,95700.0
2014-06-04 13:45:00,25.72,25.73,25.72,25.72,56400.0,20.6991,20.7072,20.6991,20.6991,56400.0
2014-06-04 13:50:00,25.72,25.73,25.72,25.73,96300.0,20.6991,20.7072,20.6991,20.7072,96300.0
2014-06-04 13:55:00,25.73,25.73,25.72,25.72,52200.0,20.7072,20.7072,20.6991,20.6991,52200.0
2014-06-04 14:00:00,25.71,25.72,25.69,25.69,298800.0,20.6911,20.6991,20.675,20.675,298800.0
2014-06-04 14:05:00,25.69,25.7,25.67,25.67,129000.0,20.675,20.683,20.6589,20.6589,129000.0
2014-06-04 14:10:00,25.67,25.73,25.66,25.67,179100.0,20.6589,20.7072,20.6508,20.6589,179100.0
2014-06-04 14:15:00,25.68,25.69,25.67,25.67,103200.0,20.6669,20.675,20.6589,20.6589,103200.0
2014-06-04 14:20:00,25.67,25.67,25.67,25.67,126900.0,20.6589,20.6589,20.6589,20.6589,126900.0
2014-06-04 14:25:00,25.67,25.68,25.67,25.68,86100.0,20.6589,20.6669,20.6589,20.6669,86100.0
2014-06-04 14:30:00,25.68,25.73,25.68,25.72,462600.0,20.6669,20.7072,20.6669,20.6991,462600.0
2014-06-04 14:35:00,25.72,25.73,25.72,25.72,141000.0,20.6991,20.7072,20.6991,20.6991,141000.0
2014-06-04 14:40:00,25.72,25.73,25.71,25.73,109200.0,20.6991,20.7072,20.6911,20.7072,109200.0
2014-06-04 14:45:00,25.73,25.74,25.73,25.74,128700.0,20.7072,20.7152,20.7072,20.7152,128700.0
2014-06-04 14:50:00,25.74,25.75,25.72,25.73,180900.0,20.7152,20.7233,20.6991,20.7072,180900.0
2014-06-04 14:55:00,25.73,25.73,25.72,25.72,273900.0,20.7072,20.7072,20.6991,20.6991,273900.0
2014-06-04 15:00:00,25.72,25.74,25.72,25.74,89100.0,20.6991,20.7152,20.6991,20.7152,89100.0
2014-06-04 15:05:00,25.74,25.75,25.74,25.74,208800.0,20.7152,20.7233,20.7152,20.7152,208800.0
2014-06-04 15:10:00,25.73,25.75,25.73,25.73,266100.0,20.7072,20.7233,20.7072,20.7072,266100.0
2014-06-04 15:15:00,25.74,25.75,25.73,25.74,102900.0,20.7152,20.7233,20.7072,20.7152,102900.0
2014-06-04 15:20:00,25.74,25.75,25.74,25.75,176400.0,20.7152,20.7233,20.7152,20.7233,176400.0
2014-06-04 15:25:00,25.75,25.75,25.74,25.74,105600.0,20.7233,20.7233,20.7152,20.7152,105600.0
2014-06-04 15:30:00,25.74,25.75,25.73,25.74,208500.0,20.7152,20.7233,20.7072,20.7152,208500.0
2014-06-04 15:35:00,25.74,25.75,25.74,25.74,174000.0,20.7152,20.7233,20.7152,20.7152,174000.0
2014-06-04 15:40:00,25.75,25.75,25.74,25.74,151800.0,20.7233,20.7233,20.7152,20.7152,151800.0
2014-06-04 15:45:00,25.74,25.74,25.72,25.72,316500.0,20.7152,20.7152,20.6991,20.6991,316500.0
2014-06-04 15:50:00,25.73,25.73,25.71,25.73,468000.0,20.7072,20.7072,20.6911,20.7072,468000.0
2014-06-04 15:55:00,25.73,25.73,25.7,25.71,933000.0,20.7072,20.7072,20.683,20.6911,933000.0
2014-06-05 09:30:00,25.68,25.75,25.67,25.71,467700.0,20.6669,20.7233,20.6589,20.6911,467700.0
2014-06-05 09:35:00,25.71,25.72,25.66,25.67,354000.0,20.6911,20.6991,20.6508,20.6589,354000.0
2014-06-05 09:40:00,25.67,25.68,25.65,25.66,293100.0,20.6589,20.6669,20.6428,20.6508,293100.0
2014-06-05 09:45:00,25.66,25.66,25.63,25.64,202800.0,20.6508,20.6508,20.6267,20.6347,202800.0
2014-06-05 09:50:00,25.65,25.65,25.63,25.63,109500.0,20.6428,20.6428,20.6267,20.6267,109500.0
2014-06-05 09:55:00,25.63,25.67,25.62,25.66,106200.0,20.6267,20.6589,20.6186,20.6508,106200.0
2014-06-05 10:00:00,25.67,25.68,25.65,25.67,142800.0,20.6589,20.6669,20.6428,20.6589,142800.0
2014-06-05 10:05:00,25.68,25.7,25.68,25.69,165600.0,20.6669,20.683,20.6669,20.675,165600.0
2014-06-05 10:10:00,25.69,25.7,25.67,25.67,150600.0,20.675,20.683,20.6589,20.6589,150600.0
2014-06-05 10:15:00,25.68,25.68,25.63,25.66,159600.0,20.6669,20.6669,20.6267,20.6508,159600.0
2014-06-05 10:20:00,25.66,25.69,25.65,25.67,149400.0,20.6508,20.675,20.6428,20.6589,149400.0
2014-06-05 10:25:00,25.67,25.68,25.67,25.68,81000.0,20.6589,20.6669,20.6589,20.6669,81000.0
2014-06-05 10:30:00,25.68,25.7,25.67,25.69,178500.0,20.6669,20.683,20.6589,20.675,178500.0
2014-06-05 10:35:00,25.69,25.72,25.69,25.72,127500.0,20.675,20.6991,20.675,20.6991,127500.0
2014-06-05 10:40:00,25.71,25.74,25.71,25.72,126300.0,20.6911,20.7152,20.6911,20.6991,126300.0
2014-06-05 10:45:00,25.72,25.72,25.71,25.71,135600.0,20.6991,20.6991,20.6911,20.6911,135600.0
2014-06-05 10:50:00,25.71,25.73,25.7,25.73,114900.0,20.6911,20.7072,20.683,20.7072,114900.0
2014-06-05 10:55:00,25.73,25.76,25.73,25.75,128700.0,20.7072,20.7313,20.7072,20.7233,128700.0
2014-06-05 11:00:00,25.75,25.75,25.72,25.73,115200.0,20.7233,20.7233,20.6991,20.7072,115200.0
2014-06-05 11:05:00,25.73,25.75,25.72,25.73,92100.0,20.7072,20.7233,20.6991,20.7072,92100.0
2014-06-05 11:10:00,25.73,25.75,25.73,25.74,105300.0,20.7072,20.7233,20.7072,20.7152,105300.0
2014-06-05 11:15:00,25.74,25.76,25.74,25.76,70500.0,20.7152,20.7313,20.7152,20.7313,70500.0
2014-06-05 11:20:00,25.76,25.77,25.75,25.77,101700.0,20.7313,20.7394,20.7233,20.7394,101700.0
2014-06-05 11:25:00,25.77,25.77,25.76,25.76,91200.0,20.7394,20.7394,20.7313,20.7313,91200.0
2014-06-05 11:30:00,25.76,25.77,25.74,25.75,148200.0,20.7313,20.7394,20.7152,20.7233,148200.0
2014-06-05 11:35:00,25.75,25.77,25.75,25.76,80700.0,20.7233,20.7394,20.7233,20.7313,80700.0
2014-06-05 11:40:00,25.76,25.77,25.75,25.75,113400.0,20.7313,20.7394,20.7233,20.7233,113400.0
2014-06-05 11:45:00,25.75,25.77,25.74,25.77,72600.0,20.7233,20.7394,20.7152,20.7394,72600.0
2014-06-05 11:50:00,25.77,25.79,25.77,25.77,151800.0,20.7394,20.7555,20.7394,20.7394,151800.0
2014-06-05 11:55:00,25.77,25.79,25.77,25.79,55200.0,20.7394,20.7555,20.7394,20.7555,55200.0
2014-06-05 12:00:00,25.79,25.81,25.79,25.8,80100.0,20.7555,20.7715,20.7555,20.7635,80100.0
2014-06-05 12:05:00,25.8,25.8,25.78,25.79,101400.0,20.7635,20.7635,20.7474,20.7555,101400.0
2014-06-05 12:10:00,25.79,25.79,25.77,25.79,204000.0,20.7555,20.7555,20.7394,20.7555,204000.0
2014-06-05 12:15:00,25.79,25.79,25.77,25.77,49500.0,20.7555,20.7555,20.7394,20.7394,49500.0
2014-06-05 12:20:00,25.77,25.78,25.76,25.78,76200.0,20.7394,20.7474,20.7313,20.7474,76200.0
2014-06-05 12:25:00,25.78,25.78,25.77,25.77,51900.0,20.7474,20.7474,20.7394,20.7394,51900.0
2014-06-05 12:30:00,25.78,25.79,25.77,25.77,112200.0,20.7474,20.7555,20.7394,20.7394,112200.0
2014-06-05 12:35:00,25.77,25.78,25.76,25.76,74100.0,20.7394,20.7474,20.7313,20.7313,74100.0
2014-06-05 12:40:00,25.76,25.79,25.76,25.78,91500.0,20.7313,20.7555,20.7313,20.7474,91500.0
2014-06-05 12:45:00,25.78,25.79,25.77,25.77,74100.0,20.7474,20.7555,20.7394,20.7394,74100.0
2014-06-05 12:50:00,25.77,25.78,25.77,25.78,28200.0,20.7394,20.7474,20.7394,20.7474,28200.0
2014-06-05 12:55:00,25.78,25.78,25.76,25.77,63300.0,20.7474,20.7474,20.7313,20.7394,63300.0
2014-06-05 13:00:00,25.77,25.79,25.77,25.78,65400.0,20.7394,20.7555,20.7394,20.7474,65400.0
2014-06-05 13:05:00,25.78,25.79,25.77,25.78,61500.0,20.7474,20.7555,20.7394,20.7474,61500.0
2014-06-05 13:10:00,25.78,25.79,25.77,25.78,35400.0,20.7474,20.7555,20.7394,20.7474,35400.0
2014-06-05 13:15:00,25.78,25.79,25.78,25.79,52200.0,20.7474,20.7555,20.7474,20.7555,52200.0
2014-06-05 13:20:00,25.79,25.79,25.77,25.78,47700.0,20.7555,20.7555,20.7394,20.7474,47700.0
2014-06-05 13:25:00,25.78,25.78,25.77,25.78,81900.0,20.7474,20.7474,20.7394,20.7474,81900.0
2014-06-05 13:30:00,25.78,25.78,25.76,25.76,83400.0,20.7474,20.7474,20.7313,20.7313,83400.0
2014-06-05 13:35:00,25.76,25.76,25.75,25.75,55500.0,20.7313,20.7313,20.7233,20.7233,55500.0
2014-06-05 13:40:00,25.75,25.77,25.75,25.77,79500.0,20.7233,20.7394,20.7233,20.7394,79500.0
2014-06-05 13:45:00,25.76,25.77,25.75,25.75,54900.0,20.7313,20.7394,20.7233,20.7233,54900.0
2014-06-05 13:50:00,25.75,25.75,25.74,25.75,134100.0,20.7233,20.7233,20.7152,20.7233,134100.0
2014-06-05 13:55:00,25.75,25.75,25.74,25.75,109500.0,20.7233,20.7233,20.7152,20.7233,109500.0
2014-06-05 14:00:00,25.75,25.75,25.74,25.74,72600.0,20.7233,20.7233,20.7152,20.7152,72600.0
2014-06-05 14:05:00,25.74,25.74,25.73,25.74,117000.0,20.7152,20.7152,20.7072,20.7152,117000.0
2014-06-05 14:10:00,25.74,25.75,25.73,25.75,73200.0,20.7152,20.7233,20.7072,20.7233,73200.0
2014-06-05 14:15:00,25.75,25.76,25.75,25.75,90600.0,20.7233,20.7313,20.7233,20.7233,90600.0
2014-06-05 14:20:00,25.75,25.75,25.74,25.75,117000.0,20.7233,20.7233,20.7152,20.7233,117000.0
2014-06-05 14:25:00,25.75,25.75,25.74,25.74,63300.0,20.7233,20.7233,20.7152,20.7152,63300.0
2014-06-05 14:30:00,25.74,25.78,25.74,25.78,232800.0,20.7152,20.7474,20.7152,20.7474,232800.0
2014-06-05 14:35:00,25.78,25.8,25.77,25.79,233400.0,20.7474,20.7635,20.7394,20.7555,233400.0
2014-06-05 14:40:00,25.8,25.8,25.79,25.8,281100.0,20.7635,20.7635,20.7555,20.7635,281100.0
2014-06-05 14:45:00,25.8,25.8,25.79,25.8,89700.0,20.7635,20.7635,20.7555,20.7635,89700.0
2014-06-05 14:50:00,25.79,25.8,25.78,25.79,224400.0,20.7555,20.7635,20.7474,20.7555,224400.0
2014-06-05 14:55:00,25.79,25.8,25.79,25.8,104400.0,20.7555,20.7635,20.7555,20.7635,104400.0
2014-06-05 15:00:00,25.79,25.81,25.79,25.81,148200.0,20.7555,20.7715,20.7555,20.7715,148200.0
2014-06-05 15:05:00,25.81,25.81,25.79,25.8,137400.0,20.7715,20.7715,20.7555,20.7635,137400.0
2014-06-05 15:10:00,25.79,25.81,25.79,25.8,129900.0,20.7555,20.7715,20.7555,20.7635,129900.0
2014-06-05 15:15:00,25.8,25.8,25.78,25.79,173400.0,20.7635,20.7635,20.7474,20.7555,173400.0
2014-06-05 15:20:00,25.79,25.79,25.78,25.78,93900.0,20.7555,20.7555,20.7474,20.7474,93900.0
2014-06-05 15:25:00,25.78,25.79,25.77,25.78,138600.0,20.7474,20.7555,20.7394,20.7474,138600.0
2014-06-05 15:30:00,25.78,25.79,25.77,25.78,193800.0,20.7474,20.7555,20.7394,20.7474,193800.0
2014-06-05 15:35:00,25.78,25.79,25.78,25.79,102600.0,20.7474,20.7555,20.7474,20.7555,102600.0
2014-06-05 15:40:00,25.79,25.79,25.78,25.78,163800.0,20.7555,20.7555,20.7474,20.7474,163800.0
2014-06-05 15:45:00,25.78,25.78,25.77,25.78,915300.0,20.7474,20.7474,20.7394,20.7474,915300.0
2014-06-05 15:50:00,25.78,25.78,25.77,25.77,248400.0,20.7474,20.7474,20.7394,20.7394,248400.0
2014-06-05 15:55:00,25.78,25.78,25.77,25.78,577200.0,20.7474,20.7474,20.7394,20.7474,577200.0
2014-06-06 09:30:00,25.82,25.85,25.75,25.8,455100.0,20.7796,20.8037,20.7233,20.7635,455100.0
2014-06-06 09:35:00,25.8,25.86,25.79,25.84,162300.0,20.7635,20.8118,20.7555,20.7957,162300.0
2014-06-06 09:40:00,25.83,25.83,25.79,25.79,168600.0,20.7876,20.7876,20.7555,20.7555,168600.0
2014-06-06 09:45:00,25.79,25.79,25.77,25.79,91200.0,20.7555,20.7555,20.7394,20.7555,91200.0
2014-06-06 09:50:00,25.79,25.79,25.74,25.74,153600.0,20.7555,20.7555,20.7152,20.7152,153600.0
2014-06-06 09:55:00,25.74,25.77,25.74,25.76,166800.0,20.7152,20.7394,20.7152,20.7313,166800.0
2014-06-06 10:00:00,25.76,25.81,25.76,25.8,109800.0,20.7313,20.7715,20.7313,20.7635,109800.0
2014-06-06 10:05:00,25.81,25.83,25.8,25.8,114900.0,20.7715,20.7876,20.7635,20.7635,114900.0
2014-06-06 10:10:00,25.81,25.81,25.79,25.79,101700.0,20.7715,20.7715,20.7555,20.7555,101700.0
2014-06-06 10:15:00,25.79,25.8,25.75,25.76,91500.0,20.7555,20.7635,20.7233,20.7313,91500.0
2014-06-06 10:20:00,25.76,25.79,25.76,25.79,72600.0,20.7313,20.7555,20.7313,20.7555,72600.0
2014-06-06 10:25:00,25.79,25.8,25.78,25.79,47400.0,20.7555,20.7635,20.7474,20.7555,47400.0
2014-06-06 10:30:00,25.79,25.8,25.78,25.79,59700.0,20.7555,20.7635,20.7474,20.7555,59700.0
2014-06-06 10:35:00,25.79,25.79,25.77,25.78,89700.0,20.7555,20.7555,20.7394,20.7474,89700.0
2014-06-06 10:40:00,25.78,25.78,25.77,25.78,44400.0,20.7474,20.7474,20.7394,20.7474,44400.0
2014-06-06 10:45:00,25.78,25.78,25.76,25.77,61200.0,20.7474,20.7474,20.7313,20.7394,61200.0
2014-06-06 10:50:00,25.77,25.79,25.77,25.78,61800.0,20.7394,20.7555,20.7394,20.7474,61800.0
2014-06-06 10:55:00,25.78,25.79,25.77,25.78,29400.0,20.7474,20.7555,20.7394,20.7474,29400.0
2014-06-06 11:00:00,25.79,25.8,25.78,25.79,62100.0,20.7555,20.7635,20.7474,20.7555,62100.0
2014-06-06 11:05:00,25.79,25.8,25.78,25.79,132600.0,20.7555,20.7635,20.7474,20.7555,132600.0
2014-06-06 11:10:00,25.79,25.79,25.77,25.77,64200.0,20.7555,20.7555,20.7394,20.7394,64200.0
2014-06-06 11:15:00,25.77,25.78,25.76,25.77,50400.0,20.7394,20.7474,20.7313,20.7394,50400.0
2014-06-06 11:20:00,25.77,25.78,25.74,25.75,214200.0,20.7394,20.7474,20.7152,20.7233,214200.0
2014-06-06 11:25:00,25.75,25.76,25.73,25.74,166200.0,20.7233,20.7313,20.7072,20.7152,166200.0
2014-06-06 11:30:00,25.74,25.75,25.74,25.75,38400.0,20.7152,20.7233,20.7152,20.7233,38400.0
2014-06-06 11:35:00,25.75,25.75,25.73,25.73,101100.0,20.7233,20.7233,20.7072,20.7072,101100.0
2014-06-06 11:40:00,25.73,25.73,25.7,25.72,174300.0,20.7072,20.7072,20.683,20.6991,174300.0
2014-06-06 11:45:00,25.72,25.72,25.7,25.7,177600.0,20.6991,20.6991,20.683,20.683,177600.0
2014-06-06 11:50:00,25.7,25.71,25.7,25.71,49800.0,20.683,20.6911,20.683,20.6911,49800.0
2014-06-06 11:55:00,25.72,25.72,25.7,25.71,123600.0,20.6991,20.6991,20.683,20.6911,123600.0
2014-06-06 12:00:00,25.71,25.71,25.7,25.7,135300.0,20.6911,20.6911,20.683,20.683,135300.0
2014-06-06 12:05:00,25.71,25.73,25.71,25.73,544200.0,20.6911,20.7072,20.6911,20.7072,544200.0
2014-06-06 12:10:00,25.73,25.75,25.73,25.75,102600.0,20.7072,20.7233,20.7072,20.7233,102600.0
2014-06-06 12:15:00,25.75,25.77,25.75,25.77,62400.0,20.7233,20.7394,20.7233,20.7394,62400.0
2014-06-06 12:20:00,25.77,25.77,25.75,25.76,62400.0,20.7394,20.7394,20.7233,20.7313,62400.0
2014-06-06 12:25:00,25.76,25.76,25.76,25.76,161400.0,20.7313,20.7313,20.7313,20.7313,161400.0
2014-06-06 12:30:00,25.76,25.77,25.76,25.76,38100.0,20.7313,20.7394,20.7313,20.7313,38100.0
2014-06-06 12:35:00,25.76,25.78,25.76,25.76,57600.0,20.7313,20.7474,20.7313,20.7313,57600.0
2014-06-06 12:40:00,25.76,25.77,25.76,25.77,60300.0,20.7313,20.7394,20.7313,20.7394,60300.0
2014-06-06 12:45:00,25.77,25.77,25.76,25.77,28500.0,20.7394,20.7394,20.7313,20.7394,28500.0
2014-06-06 12:50:00,25.77,25.77,25.76,25.76,36000.0,20.7394,20.7394,20.7313,20.7313,36000.0
2014-06-06 12:55:00,25.76,25.77,25.76,25.76,57900.0,20.7313,20.7394,20.7313,20.7313,57900.0
2014-06-06 13:00:00,25.76,25.76,25.75,25.76,40200.0,20.7313,20.7313,20.7233,20.7313,40200.0
2014-06-06 13:05:00,25.75,25.76,25.75,25.75,48600.0,20.7233,20.7313,20.7233,20.7233,48600.0
2014-06-06 13:10:00,25.76,25.76,25.75,25.76,60600.0,20.7313,20.7313,20.7233,20.7313,60600.0
2014-06-06 13:15:00,25.76,25.78,25.76,25.77,67200.0,20.7313,20.7474,20.7313,20.7394,67200.0
2014-06-06 13:20:00,25.78,25.8,25.77,25.79,183000.0,20.7474,20.7635,20.7394,20.7555,183000.0
2014-06-06 13:25:00,25.79,25.79,25.78,25.78,28500.0,20.7555,20.7555,20.7474,20.7474,28500.0
2014-06-06 13:30:00,25.78,25.79,25.78,25.79,39000.0,20.7474,20.7555,20.7474,20.7555,39000.0
2014-06-06 13:35:00,25.79,25.79,25.78,25.79,24300.0,20.7555,20.7555,20.7474,20.7555,24300.0
2014-06-06 13:40:00,25.79,25.81,25.79,25.81,90900.0,20.7555,20.7715,20.7555,20.7715,90900.0
2014-06-06 13:45:00,25.81,25.81,25.8,25.81,74100.0,20.7715,20.7715,20.7635,20.7715,74100.0
2014-06-06 13:50:00,25.81,25.81,25.81,25.81,30900.0,20.7715,20.7715,20.7715,20.7715,30900.0
2014-06-06 13:55:00,25.81,25.82,25.81,25.82,101400.0,20.7715,20.7796,20.7715,20.7796,101400.0
2014-06-06 14:00:00,25.82,25.82,25.81,25.82,72300.0,20.7796,20.7796,20.7715,20.7796,72300.0
2014-06-06 14:05:00,25.82,25.83,25.82,25.83,42600.0,20.7796,20.7876,20.7796,20.7876,42600.0
2014-06-06 14:10:00,25.83,25.83,25.82,25.83,137700.0,20.7876,20.7876,20.7796,20.7876,137700.0
2014-06-06 14:15:00,25.83,25.83,25.82,25.82,38100.0,20.7876,20.7876,20.7796,20.7796,38100.0
2014-06-06 14:20:00,25.82,25.82,25.81,25.82,54300.0,20.7796,20.7796,20.7715,20.7796,54300.0
2014-06-06 14:25:00,25.82,25.82,25.8,25.8,33600.0,20.7796,20.7796,20.7635,20.7635,33600.0
2014-06-06 14:30:00,25.8,25.8,25.79,25.79,75000.0,20.7635,20.7635,20.7555,20.7555,75000.0
2014-06-06 14:35:00,25.79,25.8,25.78,25.79,44700.0,20.7555,20.7635,20.7474,20.7555,44700.0
2014-06-06 14:40:00,25.79,25.79,25.77,25.77,48600.0,20.7555,20.7555,20.7394,20.7394,48600.0
2014-06-06 14:45:00,25.77,25.77,25.74,25.75,135900.0,20.7394,20.7394,20.7152,20.7233,135900.0
2014-06-06 14:50:00,25.75,25.75,25.74,25.74,58200.0,20.7233,20.7233,20.7152,20.7152,58200.0
2014-06-06 14:55:00,25.74,25.75,25.74,25.74,103800.0,20.7152,20.7233,20.7152,20.7152,103800.0
2014-06-06 15:00:00,25.75,25.75,25.74,25.74,145800.0,20.7233,20.7233,20.7152,20.7152,145800.0
2014-06-06 15:05:00,25.74,25.75,25.74,25.75,162000.0,20.7152,20.7233,20.7152,20.7233,162000.0
2014-06-06 15:10:00,25.74,25.75,25.74,25.75,54300.0,20.7152,20.7233,20.7152,20.7233,54300.0
2014-06-06 15:15:00,25.75,25.76,25.75,25.76,83400.0,20.7233,20.7313,20.7233,20.7313,83400.0
2014-06-06 15:20:00,25.76,25.77,25.74,25.75,122400.0,20.7313,20.7394,20.7152,20.7233,122400.0
2014-06-06 15:25:00,25.75,25.77,25.74,25.76,156600.0,20.7233,20.7394,20.7152,20.7313,156600.0
2014-06-06 15:30:00,25.76,25.76,25.73,25.73,210900.0,20.7313,20.7313,20.7072,20.7072,210900.0
2014-06-06 15:35:00,25.73,25.74,25.73,25.73,117900.0,20.7072,20.7152,20.7072,20.7072,117900.0
2014-06-06 15:40:00,25.73,25.73,25.7,25.71,222300.0,20.7072,20.7072,20.683,20.6911,222300.0
2014-06-06 15:45:00,25.71,25.72,25.71,25.71,266100.0,20.6911,20.6991,20.6911,20.6911,266100.0
2014-06-06 15:50:00,25.71,25.72,25.7,25.7,369900.0,20.6911,20.6991,20.683,20.683,369900.0
2014-06-06 15:55:00,25.7,25.74,25.69,25.74,714000.0,20.683,20.7152,20.675,20.7152,714000.0
2014-06-09 09:30:00,25.69,25.86,25.68,25.85,781200.0,20.675,20.8118,20.6669,20.8037,781200.0
2014-06-09 09:35:00,25.85,25.85,25.77,25.84,382800.0,20.8037,20.8037,20.7394,20.7957,382800.0
2014-06-09 09:40:00,25.84,25.92,25.84,25.86,684000.0,20.7957,20.8601,20.7957,20.8118,684000.0
2014-06-09 09:45:00,25.86,25.9,25.84,25.89,201000.0,20.8118,20.844,20.7957,20.8359,201000.0
2014-06-09 09:50:00,25.89,25.89,25.81,25.81,193800.0,20.8359,20.8359,20.7715,20.7715,193800.0
2014-06-09 09:55:00,25.81,25.81,25.77,25.77,150900.0,20.7715,20.7715,20.7394,20.7394,150900.0
2014-06-09 10:00:00,25.77,25.77,25.7,25.7,284100.0,20.7394,20.7394,20.683,20.683,284100.0
2014-06-09 10:05:00,25.71,25.75,25.69,25.69,361200.0,20.6911,20.7233,20.675,20.675,361200.0
2014-06-09 10:10:00,25.69,25.69,25.67,25.67,185400.0,20.675,20.675,20.6589,20.6589,185400.0
2014-06-09 10:15:00,25.67,25.69,25.66,25.66,288000.0,20.6589,20.675,20.6508,20.6508,288000.0
2014-06-09 10:20:00,25.66,25.68,25.66,25.67,148200.0,20.6508,20.6669,20.6508,20.6589,148200.0
2014-06-09 10:25:00,25.67,25.68,25.65,25.66,189300.0,20.6589,20.6669,20.6428,20.6508,189300.0
2014-06-09 10:30:00,25.66,25.66,25.63,25.63,164700.0,20.6508,20.6508,20.6267,20.6267,164700.0
2014-06-09 10:35:00,25.63,25.64,25.61,25.62,168000.0,20.6267,20.6347,20.6106,20.6186,168000.0
2014-06-09 10:40:00,25.61,25.63,25.61,25.62,185100.0,20.6106,20.6267,20.6106,20.6186,185100.0
2014-06-09 10:45:00,25.62,25.63,25.61,25.62,83100.0,20.6186,20.6267,20.6106,20.6186,83100.0
2014-06-09 10:50:00,25.62,25.62,25.6,25.6,99600.0,20.6186,20.6186,20.6025,20.6025,99600.0
2014-06-09 10:55:00,25.6,25.6,25.57,25.59,321300.0,20.6025,20.6025,20.5784,20.5945,321300.0
2014-06-09 11:00:00,25.59,25.6,25.59,25.6,142800.0,20.5945,20.6025,20.5945,20.6025,142800.0
2014-06-09 11:05:00,25.59,25.59,25.57,25.58,288900.0,20.5945,20.5945,20.5784,20.5864,288900.0
2014-06-09 11:10:00,25.58,25.58,25.57,25.57,117600.0,20.5864,20.5864,20.5784,20.5784,117600.0
2014-06-09 11:15:00,25.58,25.58,25.57,25.58,339000.0,20.5864,20.5864,20.5784,20.5864,339000.0
2014-06-09 11:20:00,25.58,25.59,25.58,25.59,234900.0,20.5864,20.5945,20.5864,20.5945,234900.0
2014-06-09 11:25:00,25.59,25.62,25.59,25.62,190200.0,20.5945,20.6186,20.5945,20.6186,190200.0
2014-06-09 11:30:00,25.61,25.64,25.61,25.64,294900.0,20.6106,20.6347,20.6106,20.6347,294900.0
2014-06-09 11:35:00,25.64,25.66,25.63,25.65,79800.0,20.6347,20.6508,20.6267,20.6428,79800.0
2014-06-09 11:40:00,25.65,25.66,25.65,25.65,82200.0,20.6428,20.6508,20.6428,20.6428,82200.0
2014-06-09 11:45:00,25.65,25.66,25.65,25.65,51000.0,20.6428,20.6508,20.6428,20.6428,51000.0
2014-06-09 11:50:00,25.65,25.66,25.64,25.64,93300.0,20.6428,20.6508,20.6347,20.6347,93300.0
2014-06-09 11:55:00,25.64,25.66,25.64,25.65,115500.0,20.6347,20.6508,20.6347,20.6428,115500.0
2014-06-09 12:00:00,25.65,25.65,25.64,25.65,138900.0,20.6428,20.6428,20.6347,20.6428,138900.0
2014-06-09 12:05:00,25.65,25.66,25.65,25.66,53700.0,20.6428,20.6508,20.6428,20.6508,53700.0
2014-06-09 12:10:00,25.66,25.67,25.66,25.66,56100.0,20.6508,20.6589,20.6508,20.6508,56100.0
2014-06-09 12:15:00,25.66,25.67,25.65,25.65,77400.0,20.6508,20.6589,20.6428,20.6428,77400.0
2014-06-09 12:20:00,25.65,25.66,25.64,25.66,54000.0,20.6428,20.6508,20.6347,20.6508,54000.0
2014-06-09 12:25:00,25.66,25.66,25.65,25.66,74100.0,20.6508,20.6508,20.6428,20.6508,74100.0
2014-06-09 12:30:00,25.66,25.66,25.65,25.66,45300.0,20.6508,20.6508,20.6428,20.6508,45300.0
2014-06-09 12:35:00,25.65,25.66,25.65,25.66,67800.0,20.6428,20.6508,20.6428,20.6508,67800.0
2014-06-09 12:40:00,25.66,25.66,25.65,25.65,54300.0,20.6508,20.6508,20.6428,20.6428,54300.0
2014-06-09 12:45:00,25.65,25.65,25.65,25.65,58500.0,20.6428,20.6428,20.6428,20.6428,58500.0
2014-06-09 12:50:00,25.65,25.66,25.65,25.66,54000.0,20.6428,20.6508,20.6428,20.6508,54000.0
2014-06-09 12:55:00,25.65,25.66,25.64,25.64,53100.0,20.6428,20.6508,20.6347,20.6347,53100.0
2014-06-09 13:00:00,25.65,25.65,25.64,25.64,63000.0,20.6428,20.6428,20.6347,20.6347,63000.0
2014-06-09 13:05:00,25.64,25.65,25.63,25.64,75000.0,20.6347,20.6428,20.6267,20.6347,75000.0
2014-06-09 13:10:00,25.64,25.64,25.64,25.64,30600.0,20.6347,20.6347,20.6347,20.6347,30600.0
2014-06-09 13:15:00,25.64,25.64,25.63,25.64,96600.0,20.6347,20.6347,20.6267,20.6347,96600.0
2014-06-09 13:20:00,25.63,25.64,25.62,25.63,143400.0,20.6267,20.6347,20.6186,20.6267,143400.0
2014-06-09 13:25:00,25.63,25.63,25.61,25.62,175200.0,20.6267,20.6267,20.6106,20.6186,175200.0
2014-06-09 13:30:00,25.62,25.63,25.61,25.61,194700.0,20.6186,20.6267,20.6106,20.6106,194700.0
2014-06-09 13:35:00,25.61,25.62,25.61,25.61,119400.0,20.6106,20.6186,20.6106,20.6106,119400.0
2014-06-09 13:40:00,25.61,25.62,25.61,25.62,85500.0,20.6106,20.6186,20.6106,20.6186,85500.0
2014-06-09 13:45:00,25.62,25.62,25.61,25.61,58800.0,20.6186,20.6186,20.6106,20.6106,58800.0
2014-06-09 13:50:00,25.62,25.62,25.61,25.61,169500.0,20.6186,20.6186,20.6106,20.6106,169500.0
2014-06-09 13:55:00,25.61,25.62,25.61,25.62,57000.0,20.6106,20.6186,20.6106,20.6186,57000.0
2014-06-09 14:00:00,25.62,25.62,25.61,25.61,50100.0,20.6186,20.6186,20.6106,20.6106,50100.0
2014-06-09 14:05:00,25.61,25.62,25.6,25.6,231000.0,20.6106,20.6186,20.6025,20.6025,231000.0
2014-06-09 14:10:00,25.6,25.6,25.58,25.59,126600.0,20.6025,20.6025,20.5864,20.5945,126600.0
2014-06-09 14:15:00,25.59,25.6,25.58,25.58,70800.0,20.5945,20.6025,20.5864,20.5864,70800.0
2014-06-09 14:20:00,25.59,25.59,25.58,25.58,92100.0,20.5945,20.5945,20.5864,20.5864,92100.0
2014-06-09 14:25:00,25.58,25.58,25.58,25.58,92100.0,20.5864,20.5864,20.5864,20.5864,92100.0
2014-06-09 14:30:00,25.58,25.59,25.58,25.59,121800.0,20.5864,20.5945,20.5864,20.5945,121800.0
2014-06-09 14:35:00,25.59,25.61,25.59,25.61,84000.0,20.5945,20.6106,20.5945,20.6106,84000.0
2014-06-09 14:40:00,25.61,25.63,25.61,25.62,75300.0,20.6106,20.6267,20.6106,20.6186,75300.0
2014-06-09 14:45:00,25.62,25.62,25.61,25.62,48000.0,20.6186,20.6186,20.6106,20.6186,48000.0
2014-06-09 14:50:00,25.62,25.63,25.62,25.62,76800.0,20.6186,20.6267,20.6186,20.6186,76800.0
2014-06-09 14:55:00,25.63,25.63,25.61,25.61,85800.0,20.6267,20.6267,20.6106,20.6106,85800.0
2014-06-09 15:00:00,25.61,25.61,25.61,25.61,123900.0,20.6106,20.6106,20.6106,20.6106,123900.0
2014-06-09 15:05:00,25.61,25.61,25.61,25.61,78900.0,20.6106,20.6106,20.6106,20.6106,78900.0
2014-06-09 15:10:00,25.61,25.61,25.6,25.6,53700.0,20.6106,20.6106,20.6025,20.6025,53700.0
2014-06-09 15:15:00,25.6,25.61,25.6,25.6,199200.0,20.6025,20.6106,20.6025,20.6025,199200.0
2014-06-09 15:20:00,25.6,25.62,25.6,25.62,106200.0,20.6025,20.6186,20.6025,20.6186,106200.0
2014-06-09 15:25:00,25.62,25.65,25.62,25.65,225300.0,20.6186,20.6428,20.6186,20.6428,225300.0
2014-06-09 15:30:00,25.65,25.66,25.65,25.66,366300.0,20.6428,20.6508,20.6428,20.6508,366300.0
2014-06-09 15:35:00,25.66,25.66,25.65,25.66,237600.0,20.6508,20.6508,20.6428,20.6508,237600.0
2014-06-09 15:40:00,25.66,25.66,25.65,25.66,242400.0,20.6508,20.6508,20.6428,20.6508,242400.0
2014-06-09 15:45:00,25.66,25.67,25.65,25.67,352500.0,20.6508,20.6589,20.6428,20.6589,352500.0
2014-06-09 15:50:00,25.67,25.67,25.66,25.67,392700.0,20.6589,20.6589,20.6508,20.6589,392700.0
2014-06-09 15:55:00,25.67,25.67,25.66,25.67,846000.0,20.6589,20.6589,20.6508,20.6589,846000.0
2014-06-10 09:30:00,25.6,25.65,25.6,25.63,408600.0,20.6025,20.6428,20.6025,20.6267,408600.0
2014-06-10 09:35:00,25.63,25.63,25.59,25.6,107400.0,20.6267,20.6267,20.5945,20.6025,107400.0
2014-06-10 09:40:00,25.61,25.61,25.56,25.56,86400.0,20.6106,20.6106,20.5703,20.5703,86400.0
2014-06-10 09:45:00,25.56,25.61,25.56,25.57,139200.0,20.5703,20.6106,20.5703,20.5784,139200.0
2014-06-10 09:50:00,25.57,25.58,25.57,25.57,98700.0,20.5784,20.5864,20.5784,20.5784,98700.0
2014-06-10 09:55:00,25.57,25.61,25.56,25.61,103800.0,20.5784,20.6106,20.5703,20.6106,103800.0
2014-06-10 10:00:00,25.61,25.62,25.58,25.58,128700.0,20.6106,20.6186,20.5864,20.5864,128700.0
2014-06-10 10:05:00,25.58,25.59,25.57,25.59,116700.0,20.5864,20.5945,20.5784,20.5945,116700.0
2014-06-10 10:10:00,25.59,25.59,25.57,25.58,140400.0,20.5945,20.5945,20.5784,20.5864,140400.0
2014-06-10 10:15:00,25.58,25.58,25.56,25.57,143400.0,20.5864,20.5864,20.5703,20.5784,143400.0
2014-06-10 10:20:00,25.57,25.57,25.5,25.51,390600.0,20.5784,20.5784,20.5221,20.5301,390600.0
2014-06-10 10:25:00,25.51,25.56,25.51,25.56,104100.0,20.5301,20.5703,20.5301,20.5703,104100.0
2014-06-10 10:30:00,25.56,25.57,25.52,25.53,78300.0,20.5703,20.5784,20.5382,20.5462,78300.0
2014-06-10 10:35:00,25.53,25.54,25.51,25.52,179100.0,20.5462,20.5543,20.5301,20.5382,179100.0
2014-06-10 10:40:00,25.52,25.56,25.52,25.56,77100.0,20.5382,20.5703,20.5382,20.5703,77100.0
2014-06-10 10:45:00,25.56,25.56,25.55,25.55,90900.0,20.5703,20.5703,20.5623,20.5623,90900.0
2014-06-10 10:50:00,25.55,25.56,25.55,25.55,81900.0,20.5623,20.5703,20.5623,20.5623,81900.0
2014-06-10 10:55:00,25.55,25.55,25.54,25.54,66000.0,20.5623,20.5623,20.5543,20.5543,66000.0
2014-06-10 11:00:00,25.54,25.57,25.54,25.57,62400.0,20.5543,20.5784,20.5543,20.5784,62400.0
2014-06-10 11:05:00,25.57,25.59,25.57,25.59,79500.0,20.5784,20.5945,20.5784,20.5945,79500.0
2014-06-10 11:10:00,25.58,25.59,25.57,25.58,62100.0,20.5864,20.5945,20.5784,20.5864,62100.0
2014-06-10 11:15:00,25.58,25.58,25.57,25.58,30300.0,20.5864,20.5864,20.5784,20.5864,30300.0
2014-06-10 11:20:00,25.58,25.6,25.58,25.6,46800.0,20.5864,20.6025,20.5864,20.6025,46800.0
2014-06-10 11:25:00,25.6,25.6,25.59,25.59,55500.0,20.6025,20.6025,20.5945,20.5945,55500.0
2014-06-10 11:30:00,25.59,25.6,25.59,25.59,74100.0,20.5945,20.6025,20.5945,20.5945,74100.0
2014-06-10 11:35:00,25.59,25.59,25.57,25.58,122400.0,20.5945,20.5945,20.5784,20.5864,122400.0
2014-06-10 11:40:00,25.58,25.59,25.57,25.58,42000.0,20.5864,20.5945,20.5784,20.5864,42000.0
2014-06-10 11:45:00,25.58,25.59,25.57,25.59,47100.0,20.5864,20.5945,20.5784,20.5945,47100.0
2014-06-10 11:50:00,25.59,25.59,25.58,25.59,79200.0,20.5945,20.5945,20.5864,20.5945,79200.0
2014-06-10 11:55:00,25.59,25.59,25.58,25.59,40500.0,20.5945,20.5945,20.5864,20.5945,40500.0
2014-06-10 12:00:00,25.59,25.59,25.58,25.58,104100.0,20.5945,20.5945,20.5864,20.5864,104100.0
2014-06-10 12:05:00,25.58,25.59,25.58,25.58,65400.0,20.5864,20.5945,20.5864,20.5864,65400.0
2014-06-10 12:10:00,25.58,25.59,25.58,25.58,67500.0,20.5864,20.5945,20.5864,20.5864,67500.0
2014-06-10 12:15:00,25.58,25.6,25.58,25.59,47100.0,20.5864,20.6025,20.5864,20.5945,47100.0
2014-06-10 12:20:00,25.59,25.61,25.59,25.61,64500.0,20.5945,20.6106,20.5945,20.6106,64500.0
2014-06-10 12:25:00,25.61,25.61,25.6,25.6,32400.0,20.6106,20.6106,20.6025,20.6025,32400.0
2014-06-10 12:30:00,25.6,25.6,25.6,25.6,41100.0,20.6025,20.6025,20.6025,20.6025,41100.0
2014-06-10 12:35:00,25.61,25.61,25.6,25.6,30900.0,20.6106,20.6106,20.6025,20.6025,30900.0
2014-06-10 12:40:00,25.6,25.6,25.58,25.58,32700.0,20.6025,20.6025,20.5864,20.5864,32700.0
2014-06-10 12:45:00,25.58,25.59,25.58,25.58,24000.0,20.5864,20.5945,20.5864,20.5864,24000.0
2014-06-10 12:50:00,25.58,25.58,25.58,25.58,23700.0,20.5864,20.5864,20.5864,20.5864,23700.0
2014-06-10 12:55:00,25.58,25.58,25.58,25.58,28800.0,20.5864,20.5864,20.5864,20.5864,28800.0
2014-06-10 13:00:00,25.58,25.58,25.58,25.58,19200.0,20.5864,20.5864,20.5864,20.5864,19200.0
2014-06-10 13:05:00,25.58,25.58,25.57,25.58,26100.0,20.5864,20.5864,20.5784,20.5864,26100.0
2014-06-10 13:10:00,25.58,25.58,25.55,25.55,120000.0,20.5864,20.5864,20.5623,20.5623,120000.0
2014-06-10 13:15:00,25.55,25.56,25.55,25.55,72900.0,20.5623,20.5703,20.5623,20.5623,72900.0
2014-06-10 13:20:00,25.55,25.55,25.55,25.55,21600.0,20.5623,20.5623,20.5623,20.5623,21600.0
2014-06-10 13:25:00,25.55,25.55,25.55,25.55,43500.0,20.5623,20.5623,20.5623,20.5623,43500.0
2014-06-10 13:30:00,25.56,25.56,25.55,25.56,44100.0,20.5703,20.5703,20.5623,20.5703,44100.0
2014-06-10 13:35:00,25.56,25.57,25.56,25.56,51600.0,20.5703,20.5784,20.5703,20.5703,51600.0
2014-06-10 13:40:00,25.56,25.57,25.55,25.55,114300.0,20.5703,20.5784,20.5623,20.5623,114300.0
2014-06-10 13:45:00,25.55,25.55,25.55,25.55,40500.0,20.5623,20.5623,20.5623,20.5623,40500.0
2014-06-10 13:50:00,25.55,25.55,25.54,25.54,47100.0,20.5623,20.5623,20.5543,20.5543,47100.0
2014-06-10 13:55:00,25.55,25.56,25.54,25.56,81600.0,20.5623,20.5703,20.5543,20.5703,81600.0
2014-06-10 14:00:00,25.56,25.56,25.56,25.56,51900.0,20.5703,20.5703,20.5703,20.5703,51900.0
2014-06-10 14:05:00,25.56,25.56,25.56,25.56,22200.0,20.5703,20.5703,20.5703,20.5703,22200.0
2014-06-10 14:10:00,25.56,25.56,25.56,25.56,53100.0,20.5703,20.5703,20.5703,20.5703,53100.0
2014-06-10 14:15:00,25.56,25.56,25.55,25.56,71700.0,20.5703,20.5703,20.5623,20.5703,71700.0
2014-06-10 14:20:00,25.56,25.56,25.56,25.56,71100.0,20.5703,20.5703,20.5703,20.5703,71100.0
2014-06-10 14:25:00,25.56,25.56,25.55,25.55,89700.0,20.5703,20.5703,20.5623,20.5623,89700.0
2014-06-10 14:30:00,25.55,25.55,25.55,25.55,42300.0,20.5623,20.5623,20.5623,20.5623,42300.0
2014-06-10 14:35:00,25.55,25.55,25.55,25.55,123000.0,20.5623,20.5623,20.5623,20.5623,123000.0
2014-06-10 14:40:00,25.55,25.56,25.55,25.56,85200.0,20.5623,20.5703,20.5623,20.5703,85200.0
2014-06-10 14:45:00,25.56,25.56,25.55,25.55,102000.0,20.5703,20.5703,20.5623,20.5623,102000.0
2014-06-10 14:50:00,25.55,25.56,25.55,25.56,103200.0,20.5623,20.5703,20.5623,20.5703,103200.0
2014-06-10 14:55:00,25.56,25.56,25.55,25.56,95700.0,20.5703,20.5703,20.5623,20.5703,95700.0
2014-06-10 15:00:00,25.56,25.57,25.56,25.57,69900.0,20.5703,20.5784,20.5703,20.5784,69900.0
2014-06-10 15:05:00,25.57,25.58,25.57,25.57,96300.0,20.5784,20.5864,20.5784,20.5784,96300.0
2014-06-10 15:10:00,25.57,25.57,25.57,25.57,66600.0,20.5784,20.5784,20.5784,20.5784,66600.0
2014-06-10 15:15:00,25.57,25.57,25.56,25.56,90300.0,20.5784,20.5784,20.5703,20.5703,90300.0
2014-06-10 15:20:00,25.56,25.57,25.56,25.56,107700.0,20.5703,20.5784,20.5703,20.5703,107700.0
2014-06-10 15:25:00,25.56,25.56,25.55,25.56,71400.0,20.5703,20.5703,20.5623,20.5703,71400.0
2014-06-10 15:30:00,25.56,25.56,25.55,25.55,66000.0,20.5703,20.5703,20.5623,20.5623,66000.0
2014-06-10 15:35:00,25.55,25.55,25.54,25.54,97500.0,20.5623,20.5623,20.5543,20.5543,97500.0
2014-06-10 15:40:00,25.55,25.55,25.54,25.55,92700.0,20.5623,20.5623,20.5543,20.5623,92700.0
2014-06-10 15:45:00,25.55,25.55,25.54,25.54,237900.0,20.5623,20.5623,20.5543,20.5543,237900.0
2014-06-10 15:50:00,25.54,25.55,25.54,25.54,296700.0,20.5543,20.5623,20.5543,20.5543,296700.0
2014-06-10 15:55:00,25.54,25.54,25.54,25.54,594000.0,20.5543,20.5543,20.5543,20.5543,594000.0
2014-06-11 09:30:00,25.52,25.58,25.5,25.57,385500.0,20.5382,20.5864,20.5221,20.5784,385500.0
2014-06-11 09:35:00,25.57,25.57,25.52,25.52,80100.0,20.5784,20.5784,20.5382,20.5382,80100.0
2014-06-11 09:40:00,25.53,25.54,25.46,25.46,238500.0,20.5462,20.5543,20.4899,20.4899,238500.0
2014-06-11 09:45:00,25.45,25.46,25.42,25.43,201300.0,20.4818,20.4899,20.4577,20.4657,201300.0
2014-06-11 09:50:00,25.43,25.47,25.43,25.45,181800.0,20.4657,20.4979,20.4657,20.4818,181800.0
2014-06-11 09:55:00,25.45,25.5,25.45,25.49,99300.0,20.4818,20.5221,20.4818,20.514,99300.0
2014-06-11 10:00:00,25.49,25.49,25.46,25.48,94500.0,20.514,20.514,20.4899,20.506,94500.0
2014-06-11 10:05:00,25.48,25.48,25.46,25.47,131700.0,20.506,20.506,20.4899,20.4979,131700.0
2014-06-11 10:10:00,25.47,25.47,25.45,25.45,163500.0,20.4979,20.4979,20.4818,20.4818,163500.0
2014-06-11 10:15:00,25.45,25.45,25.43,25.43,208500.0,20.4818,20.4818,20.4657,20.4657,208500.0
2014-06-11 10:20:00,25.44,25.44,25.42,25.44,135600.0,20.4738,20.4738,20.4577,20.4738,135600.0
2014-06-11 10:25:00,25.44,25.44,25.42,25.42,116700.0,20.4738,20.4738,20.4577,20.4577,116700.0
2014-06-11 10:30:00,25.42,25.43,25.41,25.42,115500.0,20.4577,20.4657,20.4496,20.4577,115500.0
2014-06-11 10:35:00,25.42,25.43,25.41,25.42,71400.0,20.4577,20.4657,20.4496,20.4577,71400.0
2014-06-11 10:40:00,25.42,25.44,25.41,25.44,114600.0,20.4577,20.4738,20.4496,20.4738,114600.0
2014-06-11 10:45:00,25.44,25.44,25.42,25.42,147300.0,20.4738,20.4738,20.4577,20.4577,147300.0
2014-06-11 10:50:00,25.42,25.43,25.41,25.42,84600.0,20.4577,20.4657,20.4496,20.4577,84600.0
2014-06-11 10:55:00,25.42,25.42,25.41,25.41,56100.0,20.4577,20.4577,20.4496,20.4496,56100.0
2014-06-11 11:00:00,25.41,25.41,25.4,25.4,72600.0,20.4496,20.4496,20.4416,20.4416,72600.0
2014-06-11 11:05:00,25.4,25.4,25.38,25.39,152700.0,20.4416,20.4416,20.4255,20.4335,152700.0
2014-06-11 11:10:00,25.4,25.4,25.39,25.39,54000.0,20.4416,20.4416,20.4335,20.4335,54000.0
2014-06-11 11:15:00,25.39,25.4,25.39,25.4,78900.0,20.4335,20.4416,20.4335,20.4416,78900.0
2014-06-11 11:20:00,25.4,25.42,25.4,25.41,87900.0,20.4416,20.4577,20.4416,20.4496,87900.0
2014-06-11 11:25:00,25.41,25.42,25.4,25.41,90900.0,20.4496,20.4577,20.4416,20.4496,90900.0
2014-06-11 11:30:00,25.41,25.41,25.4,25.41,63600.0,20.4496,20.4496,20.4416,20.4496,63600.0
2014-06-11 11:35:00,25.41,25.41,25.39,25.41,114600.0,20.4496,20.4496,20.4335,20.4496,114600.0
2014-06-11 11:40:00,25.41,25.42,25.41,25.42,238800.0,20.4496,20.4577,20.4496,20.4577,238800.0
2014-06-11 11:45:00,25.42,25.42,25.4,25.4,116400.0,20.4577,20.4577,20.4416,20.4416,116400.0
2014-06-11 11:50:00,25.4,25.4,25.39,25.39,113100.0,20.4416,20.4416,20.4335,20.4335,113100.0
2014-06-11 11:55:00,25.39,25.41,25.39,25.41,64500.0,20.4335,20.4496,20.4335,20.4496,64500.0
2014-06-11 12:00:00,25.4,25.42,25.4,25.4,114600.0,20.4416,20.4577,20.4416,20.4416,114600.0
2014-06-11 12:05:00,25.4,25.4,25.39,25.4,51000.0,20.4416,20.4416,20.4335,20.4416,51000.0
2014-06-11 12:10:00,25.4,25.41,25.4,25.41,40500.0,20.4416,20.4496,20.4416,20.4496,40500.0
2014-06-11 12:15:00,25.4,25.41,25.4,25.41,60900.0,20.4416,20.4496,20.4416,20.4496,60900.0
2014-06-11 12:20:00,25.41,25.41,25.39,25.4,69900.0,20.4496,20.4496,20.4335,20.4416,69900.0
2014-06-11 12:25:00,25.4,25.4,25.39,25.4,25800.0,20.4416,20.4416,20.4335,20.4416,25800.0
2014-06-11 12:30:00,25.4,25.4,25.38,25.38,84000.0,20.4416,20.4416,20.4255,20.4255,84000.0
2014-06-11 12:35:00,25.39,25.39,25.38,25.39,23100.0,20.4335,20.4335,20.4255,20.4335,23100.0
2014-06-11 12:40:00,25.38,25.39,25.38,25.38,30600.0,20.4255,20.4335,20.4255,20.4255,30600.0
2014-06-11 12:45:00,25.39,25.39,25.38,25.39,18600.0,20.4335,20.4335,20.4255,20.4335,18600.0
2014-06-11 12:50:00,25.38,25.39,25.38,25.39,21300.0,20.4255,20.4335,20.4255,20.4335,21300.0
2014-06-11 12:55:00,25.39,25.39,25.38,25.38,27600.0,20.4335,20.4335,20.4255,20.4255,27600.0
2014-06-11 13:00:00,25.38,25.39,25.38,25.38,122700.0,20.4255,20.4335,20.4255,20.4255,122700.0
2014-06-11 13:05:00,25.38,25.38,25.36,25.36,131700.0,20.4255,20.4255,20.4094,20.4094,131700.0
2014-06-11 13:10:00,25.36,25.36,25.35,25.35,72000.0,20.4094,20.4094,20.4013,20.4013,72000.0
2014-06-11 13:15:00,25.35,25.36,25.35,25.36,54300.0,20.4013,20.4094,20.4013,20.4094,54300.0
2014-06-11 13:20:00,25.36,25.37,25.36,25.37,46500.0,20.4094,20.4174,20.4094,20.4174,46500.0
2014-06-11 13:25:00,25.37,25.39,25.37,25.38,168000.0,20.4174,20.4335,20.4174,20.4255,168000.0
2014-06-11 13:30:00,25.38,25.39,25.37,25.38,82200.0,20.4255,20.4335,20.4174,20.4255,82200.0
2014-06-11 13:35:00,25.38,25.39,25.37,25.39,78600.0,20.4255,20.4335,20.4174,20.4335,78600.0
2014-06-11 13:40:00,25.39,25.39,25.38,25.39,69300.0,20.4335,20.4335,20.4255,20.4335,69300.0
2014-06-11 13:45:00,25.39,25.39,25.37,25.37,123900.0,20.4335,20.4335,20.4174,20.4174,123900.0
2014-06-11 13:50:00,25.37,25.38,25.37,25.37,74100.0,20.4174,20.4255,20.4174,20.4174,74100.0
2014-06-11 13:55:00,25.37,25.37,25.36,25.37,58500.0,20.4174,20.4174,20.4094,20.4174,58500.0
2014-06-11 14:00:00,25.37,25.38,25.36,25.37,128700.0,20.4174,20.4255,20.4094,20.4174,128700.0
2014-06-11 14:05:00,25.37,25.38,25.36,25.38,88800.0,20.4174,20.4255,20.4094,20.4255,88800.0
2014-06-11 14:10:00,25.38,25.38,25.37,25.37,100200.0,20.4255,20.4255,20.4174,20.4174,100200.0
2014-06-11 14:15:00,25.37,25.39,25.36,25.36,189300.0,20.4174,20.4335,20.4094,20.4094,189300.0
2014-06-11 14:20:00,25.36,25.38,25.36,25.38,168900.0,20.4094,20.4255,20.4094,20.4255,168900.0
2014-06-11 14:25:00,25.38,25.39,25.38,25.38,108900.0,20.4255,20.4335,20.4255,20.4255,108900.0
2014-06-11 14:30:00,25.38,25.39,25.38,25.38,85500.0,20.4255,20.4335,20.4255,20.4255,85500.0
2014-06-11 14:35:00,25.38,25.39,25.38,25.39,80400.0,20.4255,20.4335,20.4255,20.4335,80400.0
2014-06-11 14:40:00,25.39,25.4,25.39,25.4,137100.0,20.4335,20.4416,20.4335,20.4416,137100.0
2014-06-11 14:45:00,25.39,25.41,25.39,25.4,155100.0,20.4335,20.4496,20.4335,20.4416,155100.0
2014-06-11 14:50:00,25.4,25.41,25.4,25.41,146400.0,20.4416,20.4496,20.4416,20.4496,146400.0
2014-06-11 14:55:00,25.41,25.41,25.4,25.41,112200.0,20.4496,20.4496,20.4416,20.4496,112200.0
2014-06-11 15:00:00,25.41,25.42,25.41,25.42,428700.0,20.4496,20.4577,20.4496,20.4577,428700.0
2014-06-11 15:05:00,25.42,25.43,25.42,25.42,208200.0,20.4577,20.4657,20.4577,20.4577,208200.0
2014-06-11 15:10:00,25.42,25.43,25.42,25.42,171000.0,20.4577,20.4657,20.4577,20.4577,171000.0
2014-06-11 15:15:00,25.42,25.42,25.41,25.41,130800.0,20.4577,20.4577,20.4496,20.4496,130800.0
2014-06-11 15:20:00,25.41,25.41,25.4,25.4,160500.0,20.4496,20.4496,20.4416,20.4416,160500.0
2014-06-11 15:25:00,25.4,25.41,25.39,25.41,241800.0,20.4416,20.4496,20.4335,20.4496,241800.0
2014-06-11 15:30:00,25.41,25.43,25.39,25.43,319500.0,20.4496,20.4657,20.4335,20.4657,319500.0
2014-06-11 15:35:00,25.43,25.43,25.39,25.4,324300.0,20.4657,20.4657,20.4335,20.4416,324300.0
2014-06-11 15:40:00,25.4,25.41,25.4,25.4,252000.0,20.4416,20.4496,20.4416,20.4416,252000.0
2014-06-11 15:45:00,25.4,25.41,25.4,25.4,435300.0,20.4416,20.4496,20.4416,20.4416,435300.0
2014-06-11 15:50:00,25.4,25.4,25.39,25.4,338400.0,20.4416,20.4416,20.4335,20.4416,338400.0
2014-06-11 15:55:00,25.4,25.4,25.38,25.39,621300.0,20.4416,20.4416,20.4255,20.4335,621300.0
2014-06-12 09:30:00,25.35,25.39,25.34,25.37,387600.0,20.4013,20.4335,20.3933,20.4174,387600.0
2014-06-12 09:35:00,25.37,25.4,25.34,25.36,180900.0,20.4174,20.4416,20.3933,20.4094,180900.0
2014-06-12 09:40:00,25.36,25.36,25.32,25.33,231300.0,20.4094,20.4094,20.3772,20.3852,231300.0
2014-06-12 09:45:00,25.33,25.35,25.3,25.31,100200.0,20.3852,20.4013,20.3611,20.3692,100200.0
2014-06-12 09:50:00,25.31,25.32,25.3,25.3,86100.0,20.3692,20.3772,20.3611,20.3611,86100.0
2014-06-12 09:55:00,25.31,25.32,25.29,25.32,102300.0,20.3692,20.3772,20.3531,20.3772,102300.0
2014-06-12 10:00:00,25.32,25.35,25.32,25.34,104100.0,20.3772,20.4013,20.3772,20.3933,104100.0
2014-06-12 10:05:00,25.34,25.34,25.32,25.33,375900.0,20.3933,20.3933,20.3772,20.3852,375900.0
2014-06-12 10:10:00,25.33,25.34,25.32,25.33,208500.0,20.3852,20.3933,20.3772,20.3852,208500.0
2014-06-12 10:15:00,25.34,25.34,25.33,25.34,102000.0,20.3933,20.3933,20.3852,20.3933,102000.0
2014-06-12 10:20:00,25.34,25.34,25.33,25.33,81000.0,20.3933,20.3933,20.3852,20.3852,81000.0
2014-06-12 10:25:00,25.33,25.35,25.33,25.33,270000.0,20.3852,20.4013,20.3852,20.3852,270000.0
2014-06-12 10:30:00,25.33,25.33,25.3,25.3,332100.0,20.3852,20.3852,20.3611,20.3611,332100.0
2014-06-12 10:35:00,25.3,25.31,25.27,25.27,291300.0,20.3611,20.3692,20.337,20.337,291300.0
2014-06-12 10:40:00,25.27,25.27,25.25,25.26,271500.0,20.337,20.337,20.3209,20.3289,271500.0
2014-06-12 10:45:00,25.26,25.26,25.24,25.24,163800.0,20.3289,20.3289,20.3128,20.3128,163800.0
2014-06-12 10:50:00,25.24,25.26,25.24,25.25,147600.0,20.3128,20.3289,20.3128,20.3209,147600.0
2014-06-12 10:55:00,25.26,25.27,25.25,25.26,274500.0,20.3289,20.337,20.3209,20.3289,274500.0
2014-06-12 11:00:00,25.27,25.27,25.25,25.26,190200.0,20.337,20.337,20.3209,20.3289,190200.0
2014-06-12 11:05:00,25.26,25.26,25.24,25.25,144000.0,20.3289,20.3289,20.3128,20.3209,144000.0
2014-06-12 11:10:00,25.25,25.25,25.24,25.25,156000.0,20.3209,20.3209,20.3128,20.3209,156000.0
2014-06-12 11:15:00,25.25,25.26,25.25,25.26,138600.0,20.3209,20.3289,20.3209,20.3289,138600.0
2014-06-12 11:20:00,25.25,25.26,25.25,25.26,98400.0,20.3209,20.3289,20.3209,20.3289,98400.0
2014-06-12 11:25:00,25.26,25.27,25.26,25.27,168900.0,20.3289,20.337,20.3289,20.337,168900.0
2014-06-12 11:30:00,25.27,25.28,25.27,25.27,97500.0,20.337,20.345,20.337,20.337,97500.0
2014-06-12 11:35:00,25.27,25.28,25.27,25.28,65100.0,20.337,20.345,20.337,20.345,65100.0
2014-06-12 11:40:00,25.28,25.28,25.27,25.28,77700.0,20.345,20.345,20.337,20.345,77700.0
2014-06-12 11:45:00,25.28,25.28,25.27,25.28,72000.0,20.345,20.345,20.337,20.345,72000.0
2014-06-12 11:50:00,25.28,25.28,25.27,25.27,99300.0,20.345,20.345,20.337,20.337,99300.0
2014-06-12 11:55:00,25.27,25.27,25.25,25.25,246900.0,20.337,20.337,20.3209,20.3209,246900.0
2014-06-12 12:00:00,25.25,25.25,25.23,25.24,165600.0,20.3209,20.3209,20.3048,20.3128,165600.0
2014-06-12 12:05:00,25.24,25.25,25.23,25.25,78300.0,20.3128,20.3209,20.3048,20.3209,78300.0
2014-06-12 12:10:00,25.24,25.25,25.23,25.24,92700.0,20.3128,20.3209,20.3048,20.3128,92700.0
2014-06-12 12:15:00,25.24,25.25,25.24,25.25,47400.0,20.3128,20.3209,20.3128,20.3209,47400.0
2014-06-12 12:20:00,25.25,25.25,25.24,25.25,54900.0,20.3209,20.3209,20.3128,20.3209,54900.0
2014-06-12 12:25:00,25.25,25.26,25.25,25.25,92700.0,20.3209,20.3289,20.3209,20.3209,92700.0
2014-06-12 12:30:00,25.25,25.25,25.24,25.25,165300.0,20.3209,20.3209,20.3128,20.3209,165300.0
2014-06-12 12:35:00,25.25,25.25,25.24,25.25,156000.0,20.3209,20.3209,20.3128,20.3209,156000.0
2014-06-12 12:40:00,25.24,25.24,25.23,25.23,56400.0,20.3128,20.3128,20.3048,20.3048,56400.0
2014-06-12 12:45:00,25.23,25.25,25.23,25.24,131100.0,20.3048,20.3209,20.3048,20.3128,131100.0
2014-06-12 12:50:00,25.24,25.24,25.23,25.24,59400.0,20.3128,20.3128,20.3048,20.3128,59400.0
2014-06-12 12:55:00,25.24,25.25,25.23,25.24,87600.0,20.3128,20.3209,20.3048,20.3128,87600.0
2014-06-12 13:00:00,25.24,25.25,25.24,25.25,76500.0,20.3128,20.3209,20.3128,20.3209,76500.0
2014-06-12 13:05:00,25.25,25.25,25.24,25.25,54000.0,20.3209,20.3209,20.3128,20.3209,54000.0
2014-06-12 13:10:00,25.25,25.26,25.25,25.26,76200.0,20.3209,20.3289,20.3209,20.3289,76200.0
2014-06-12 13:15:00,25.26,25.26,25.24,25.25,65700.0,20.3289,20.3289,20.3128,20.3209,65700.0
2014-06-12 13:20:00,25.25,25.26,25.24,25.24,80700.0,20.3209,20.3289,20.3128,20.3128,80700.0
2014-06-12 13:25:00,25.24,25.25,25.24,25.24,105900.0,20.3128,20.3209,20.3128,20.3128,105900.0
2014-06-12 13:30:00,25.24,25.24,25.22,25.22,142200.0,20.3128,20.3128,20.2967,20.2967,142200.0
2014-06-12 13:35:00,25.22,25.22,25.2,25.21,228300.0,20.2967,20.2967,20.2806,20.2887,228300.0
2014-06-12 13:40:00,25.21,25.23,25.21,25.23,96600.0,20.2887,20.3048,20.2887,20.3048,96600.0
2014-06-12 13:45:00,25.23,25.23,25.21,25.22,80700.0,20.3048,20.3048,20.2887,20.2967,80700.0
2014-06-12 13:50:00,25.22,25.23,25.22,25.23,107700.0,20.2967,20.3048,20.2967,20.3048,107700.0
2014-06-12 13:55:00,25.23,25.24,25.23,25.24,95700.0,20.3048,20.3128,20.3048,20.3128,95700.0
2014-06-12 14:00:00,25.24,25.25,25.23,25.24,122100.0,20.3128,20.3209,20.3048,20.3128,122100.0
2014-06-12 14:05:00,25.24,25.25,25.24,25.24,137100.0,20.3128,20.3209,20.3128,20.3128,137100.0
2014-06-12 14:10:00,25.24,25.25,25.24,25.25,41400.0,20.3128,20.3209,20.3128,20.3209,41400.0
2014-06-12 14:15:00,25.25,25.26,25.25,25.26,74700.0,20.3209,20.3289,20.3209,20.3289,74700.0
2014-06-12 14:20:00,25.26,25.26,25.24,25.24,78000.0,20.3289,20.3289,20.3128,20.3128,78000.0
2014-06-12 14:25:00,25.24,25.25,25.24,25.25,69600.0,20.3128,20.3209,20.3128,20.3209,69600.0
2014-06-12 14:30:00,25.25,25.25,25.23,25.23,108300.0,20.3209,20.3209,20.3048,20.3048,108300.0
2014-06-12 14:35:00,25.23,25.24,25.22,25.22,78900.0,20.3048,20.3128,20.2967,20.2967,78900.0
2014-06-12 14:40:00,25.22,25.23,25.22,25.22,54300.0,20.2967,20.3048,20.2967,20.2967,54300.0
2014-06-12 14:45:00,25.23,25.23,25.22,25.23,56700.0,20.3048,20.3048,20.2967,20.3048,56700.0
2014-06-12 14:50:00,25.23,25.23,25.22,25.22,88500.0,20.3048,20.3048,20.2967,20.2967,88500.0
2014-06-12 14:55:00,25.22,25.23,25.22,25.22,72900.0,20.2967,20.3048,20.2967,20.2967,72900.0
2014-06-12 15:00:00,25.22,25.22,25.21,25.21,144900.0,20.2967,20.2967,20.2887,20.2887,144900.0
2014-06-12 15:05:00,25.21,25.21,25.2,25.21,96600.0,20.2887,20.2887,20.2806,20.2887,96600.0
2014-06-12 15:10:00,25.21,25.21,25.2,25.21,129900.0,20.2887,20.2887,20.2806,20.2887,129900.0
2014-06-12 15:15:00,25.21,25.22,25.21,25.22,58500.0,20.2887,20.2967,20.2887,20.2967,58500.0
2014-06-12 15:20:00,25.22,25.23,25.22,25.23,150600.0,20.2967,20.3048,20.2967,20.3048,150600.0
2014-06-12 15:25:00,25.23,25.23,25.21,25.21,281400.0,20.3048,20.3048,20.2887,20.2887,281400.0
2014-06-12 15:30:00,25.21,25.21,25.21,25.21,82200.0,20.2887,20.2887,20.2887,20.2887,82200.0
2014-06-12 15:35:00,25.21,25.22,25.21,25.21,162300.0,20.2887,20.2967,20.2887,20.2887,162300.0
2014-06-12 15:40:00,25.21,25.22,25.19,25.2,290700.0,20.2887,20.2967,20.2726,20.2806,290700.0
2014-06-12 15:45:00,25.2,25.23,25.2,25.22,326100.0,20.2806,20.3048,20.2806,20.2967,326100.0
2014-06-12 15:50:00,25.22,25.26,25.22,25.26,425100.0,20.2967,20.3289,20.2967,20.3289,425100.0
2014-06-12 15:55:00,25.26,25.27,25.24,25.24,789000.0,20.3289,20.337,20.3128,20.3128,789000.0
2014-06-13 09:30:00,25.22,25.25,25.11,25.11,486600.0,20.2967,20.3209,20.2082,20.2082,486600.0
2014-06-13 09:35:00,25.11,25.14,25.1,25.12,181200.0,20.2082,20.2323,20.2001,20.2162,181200.0
2014-06-13 09:40:00,25.13,25.14,25.11,25.12,106500.0,20.2243,20.2323,20.2082,20.2162,106500.0
2014-06-13 09:45:00,25.12,25.13,25.11,25.12,78900.0,20.2162,20.2243,20.2082,20.2162,78900.0
2014-06-13 09:50:00,25.11,25.12,25.11,25.12,187200.0,20.2082,20.2162,20.2082,20.2162,187200.0
2014-06-13 09:55:00,25.12,25.16,25.11,25.12,223200.0,20.2162,20.2484,20.2082,20.2162,223200.0
2014-06-13 10:00:00,25.12,25.14,25.11,25.13,264000.0,20.2162,20.2323,20.2082,20.2243,264000.0
2014-06-13 10:05:00,25.13,25.13,25.11,25.12,164700.0,20.2243,20.2243,20.2082,20.2162,164700.0
2014-06-13 10:10:00,25.12,25.13,25.1,25.12,360600.0,20.2162,20.2243,20.2001,20.2162,360600.0
2014-06-13 10:15:00,25.12,25.14,25.12,25.14,353700.0,20.2162,20.2323,20.2162,20.2323,353700.0
2014-06-13 10:20:00,25.14,25.15,25.13,25.13,227100.0,20.2323,20.2404,20.2243,20.2243,227100.0
2014-06-13 10:25:00,25.13,25.13,25.11,25.13,104400.0,20.2243,20.2243,20.2082,20.2243,104400.0
2014-06-13 10:30:00,25.13,25.15,25.11,25.14,121800.0,20.2243,20.2404,20.2082,20.2323,121800.0
2014-06-13 10:35:00,25.14,25.16,25.14,25.16,88200.0,20.2323,20.2484,20.2323,20.2484,88200.0
2014-06-13 10:40:00,25.16,25.17,25.15,25.16,112800.0,20.2484,20.2565,20.2404,20.2484,112800.0
2014-06-13 10:45:00,25.16,25.16,25.13,25.15,107100.0,20.2484,20.2484,20.2243,20.2404,107100.0
2014-06-13 10:50:00,25.15,25.16,25.14,25.14,86700.0,20.2404,20.2484,20.2323,20.2323,86700.0
2014-06-13 10:55:00,25.14,25.14,25.13,25.13,39600.0,20.2323,20.2323,20.2243,20.2243,39600.0
2014-06-13 11:00:00,25.14,25.14,25.13,25.14,153900.0,20.2323,20.2323,20.2243,20.2323,153900.0
2014-06-13 11:05:00,25.14,25.16,25.14,25.15,63600.0,20.2323,20.2484,20.2323,20.2404,63600.0
2014-06-13 11:10:00,25.15,25.15,25.14,25.15,63300.0,20.2404,20.2404,20.2323,20.2404,63300.0
2014-06-13 11:15:00,25.15,25.15,25.14,25.15,90600.0,20.2404,20.2404,20.2323,20.2404,90600.0
2014-06-13 11:20:00,25.15,25.16,25.14,25.15,50400.0,20.2404,20.2484,20.2323,20.2404,50400.0
2014-06-13 11:25:00,25.15,25.15,25.14,25.14,51000.0,20.2404,20.2404,20.2323,20.2323,51000.0
2014-06-13 11:30:00,25.14,25.14,25.13,25.13,87300.0,20.2323,20.2323,20.2243,20.2243,87300.0
2014-06-13 11:35:00,25.13,25.13,25.12,25.13,88500.0,20.2243,20.2243,20.2162,20.2243,88500.0
2014-06-13 11:40:00,25.13,25.13,25.11,25.12,92400.0,20.2243,20.2243,20.2082,20.2162,92400.0
2014-06-13 11:45:00,25.12,25.12,25.11,25.11,72900.0,20.2162,20.2162,20.2082,20.2082,72900.0
2014-06-13 11:50:00,25.11,25.13,25.11,25.12,113400.0,20.2082,20.2243,20.2082,20.2162,113400.0
2014-06-13 11:55:00,25.12,25.12,25.11,25.12,77400.0,20.2162,20.2162,20.2082,20.2162,77400.0
2014-06-13 12:00:00,25.11,25.12,25.11,25.12,70200.0,20.2082,20.2162,20.2082,20.2162,70200.0
2014-06-13 12:05:00,25.12,25.12,25.11,25.11,84300.0,20.2162,20.2162,20.2082,20.2082,84300.0
2014-06-13 12:10:00,25.11,25.12,25.11,25.12,75600.0,20.2082,20.2162,20.2082,20.2162,75600.0
2014-06-13 12:15:00,25.12,25.12,25.11,25.11,28200.0,20.2162,20.2162,20.2082,20.2082,28200.0
2014-06-13 12:20:00,25.11,25.12,25.11,25.11,51300.0,20.2082,20.2162,20.2082,20.2082,51300.0
2014-06-13 12:25:00,25.11,25.12,25.1,25.1,64200.0,20.2082,20.2162,20.2001,20.2001,64200.0
2014-06-13 12:30:00,25.1,25.11,25.09,25.09,130800.0,20.2001,20.2082,20.1921,20.1921,130800.0
2014-06-13 12:35:00,25.09,25.09,25.07,25.08,160200.0,20.1921,20.1921,20.176,20.1841,160200.0
2014-06-13 12:40:00,25.07,25.08,25.07,25.07,64800.0,20.176,20.1841,20.176,20.176,64800.0
2014-06-13 12:45:00,25.07,25.08,25.07,25.07,44400.0,20.176,20.1841,20.176,20.176,44400.0
2014-06-13 12:50:00,25.07,25.08,25.07,25.08,43500.0,20.176,20.1841,20.176,20.1841,43500.0
2014-06-13 12:55:00,25.08,25.08,25.06,25.06,147600.0,20.1841,20.1841,20.168,20.168,147600.0
2014-06-13 13:00:00,25.06,25.07,25.06,25.06,162900.0,20.168,20.176,20.168,20.168,162900.0
2014-06-13 13:05:00,25.07,25.07,25.06,25.06,50100.0,20.176,20.176,20.168,20.168,50100.0
2014-06-13 13:10:00,25.06,25.06,25.05,25.06,86100.0,20.168,20.168,20.1599,20.168,86100.0
2014-06-13 13:15:00,25.06,25.06,25.05,25.06,126300.0,20.168,20.168,20.1599,20.168,126300.0
2014-06-13 13:20:00,25.06,25.06,25.04,25.05,391500.0,20.168,20.168,20.1519,20.1599,391500.0
2014-06-13 13:25:00,25.05,25.05,25.05,25.05,61500.0,20.1599,20.1599,20.1599,20.1599,61500.0
2014-06-13 13:30:00,25.05,25.05,25.04,25.05,196800.0,20.1599,20.1599,20.1519,20.1599,196800.0
2014-06-13 13:35:00,25.05,25.05,25.05,25.05,12000.0,20.1599,20.1599,20.1599,20.1599,12000.0
2014-06-13 13:40:00,25.05,25.06,25.04,25.06,69000.0,20.1599,20.168,20.1519,20.168,69000.0
2014-06-13 13:45:00,25.06,25.06,25.05,25.05,98700.0,20.168,20.168,20.1599,20.1599,98700.0
2014-06-13 13:50:00,25.05,25.07,25.05,25.07,153900.0,20.1599,20.176,20.1599,20.176,153900.0
2014-06-13 13:55:00,25.07,25.08,25.06,25.08,105000.0,20.176,20.1841,20.168,20.1841,105000.0
2014-06-13 14:00:00,25.08,25.1,25.07,25.09,139500.0,20.1841,20.2001,20.176,20.1921,139500.0
2014-06-13 14:05:00,25.09,25.09,25.07,25.08,82800.0,20.1921,20.1921,20.176,20.1841,82800.0
2014-06-13 14:10:00,25.08,25.09,25.08,25.09,91200.0,20.1841,20.1921,20.1841,20.1921,91200.0
2014-06-13 14:15:00,25.09,25.11,25.09,25.11,167400.0,20.1921,20.2082,20.1921,20.2082,167400.0
2014-06-13 14:20:00,25.11,25.11,25.1,25.11,103200.0,20.2082,20.2082,20.2001,20.2082,103200.0
2014-06-13 14:25:00,25.11,25.11,25.1,25.11,104400.0,20.2082,20.2082,20.2001,20.2082,104400.0
2014-06-13 14:30:00,25.11,25.11,25.1,25.1,44100.0,20.2082,20.2082,20.2001,20.2001,44100.0
2014-06-13 14:35:00,25.11,25.12,25.11,25.12,52500.0,20.2082,20.2162,20.2082,20.2162,52500.0
2014-06-13 14:40:00,25.11,25.11,25.11,25.11,41400.0,20.2082,20.2082,20.2082,20.2082,41400.0
2014-06-13 14:45:00,25.11,25.11,25.1,25.1,62400.0,20.2082,20.2082,20.2001,20.2001,62400.0
2014-06-13 14:50:00,25.1,25.1,25.09,25.09,73200.0,20.2001,20.2001,20.1921,20.1921,73200.0
2014-06-13 14:55:00,25.1,25.1,25.1,25.1,97200.0,20.2001,20.2001,20.2001,20.2001,97200.0
2014-06-13 15:00:00,25.1,25.1,25.1,25.1,72900.0,20.2001,20.2001,20.2001,20.2001,72900.0
2014-06-13 15:05:00,25.1,25.1,25.1,25.1,102600.0,20.2001,20.2001,20.2001,20.2001,102600.0
2014-06-13 15:10:00,25.1,25.1,25.1,25.1,276000.0,20.2001,20.2001,20.2001,20.2001,276000.0
2014-06-13 15:15:00,25.1,25.1,25.08,25.09,114600.0,20.2001,20.2001,20.1841,20.1921,114600.0
2014-06-13 15:20:00,25.09,25.09,25.08,25.09,184200.0,20.1921,20.1921,20.1841,20.1921,184200.0
2014-06-13 15:25:00,25.09,25.09,25.07,25.07,192000.0,20.1921,20.1921,20.176,20.176,192000.0
2014-06-13 15:30:00,25.07,25.07,25.06,25.06,171000.0,20.176,20.176,20.168,20.168,171000.0
2014-06-13 15:35:00,25.06,25.06,25.06,25.06,269700.0,20.168,20.168,20.168,20.168,269700.0
2014-06-13 15:40:00,25.06,25.06,25.05,25.05,330900.0,20.168,20.168,20.1599,20.1599,330900.0
2014-06-13 15:45:00,25.05,25.06,25.04,25.06,384300.0,20.1599,20.168,20.1519,20.168,384300.0
2014-06-13 15:50:00,25.05,25.08,25.05,25.07,911100.0,20.1599,20.1841,20.1599,20.176,911100.0
2014-06-13 15:55:00,25.06,25.09,25.06,25.09,967800.0,20.168,20.1921,20.168,20.1921,967800.0
2014-06-16 09:30:00,25.04,25.05,25.01,25.02,660000.0,20.1519,20.1599,20.1277,20.1358,660000.0
2014-06-16 09:35:00,25.02,25.1,25.01,25.1,297300.0,20.1358,20.2001,20.1277,20.2001,297300.0
2014-06-16 09:40:00,25.09,25.1,25.06,25.07,162300.0,20.1921,20.2001,20.168,20.176,162300.0
2014-06-16 09:45:00,25.07,25.08,25.06,25.07,94200.0,20.176,20.1841,20.168,20.176,94200.0
2014-06-16 09:50:00,25.07,25.1,25.06,25.1,134100.0,20.176,20.2001,20.168,20.2001,134100.0
2014-06-16 09:55:00,25.1,25.11,25.08,25.08,153300.0,20.2001,20.2082,20.1841,20.1841,153300.0
2014-06-16 10:00:00,25.08,25.13,25.08,25.11,309600.0,20.1841,20.2243,20.1841,20.2082,309600.0
2014-06-16 10:05:00,25.12,25.12,25.1,25.1,177600.0,20.2162,20.2162,20.2001,20.2001,177600.0
2014-06-16 10:10:00,25.11,25.11,25.08,25.08,177000.0,20.2082,20.2082,20.1841,20.1841,177000.0
2014-06-16 10:15:00,25.08,25.1,25.08,25.09,91500.0,20.1841,20.2001,20.1841,20.1921,91500.0
2014-06-16 10:20:00,25.1,25.12,25.1,25.11,182700.0,20.2001,20.2162,20.2001,20.2082,182700.0
2014-06-16 10:25:00,25.11,25.14,25.11,25.13,102900.0,20.2082,20.2323,20.2082,20.2243,102900.0
2014-06-16 10:30:00,25.13,25.15,25.13,25.13,140400.0,20.2243,20.2404,20.2243,20.2243,140400.0
2014-06-16 10:35:00,25.13,25.16,25.13,25.14,105000.0,20.2243,20.2484,20.2243,20.2323,105000.0
2014-06-16 10:40:00,25.14,25.15,25.13,25.13,153600.0,20.2323,20.2404,20.2243,20.2243,153600.0
2014-06-16 10:45:00,25.13,25.14,25.13,25.13,120600.0,20.2243,20.2323,20.2243,20.2243,120600.0
2014-06-16 10:50:00,25.13,25.13,25.12,25.12,55800.0,20.2243,20.2243,20.2162,20.2162,55800.0
2014-06-16 10:55:00,25.12,25.15,25.12,25.14,199200.0,20.2162,20.2404,20.2162,20.2323,199200.0
2014-06-16 11:00:00,25.14,25.14,25.12,25.13,68700.0,20.2323,20.2323,20.2162,20.2243,68700.0
2014-06-16 11:05:00,25.13,25.13,25.1,25.12,113400.0,20.2243,20.2243,20.2001,20.2162,113400.0
2014-06-16 11:10:00,25.11,25.12,25.1,25.11,126900.0,20.2082,20.2162,20.2001,20.2082,126900.0
2014-06-16 11:15:00,25.12,25.12,25.07,25.08,172800.0,20.2162,20.2162,20.176,20.1841,172800.0
2014-06-16 11:20:00,25.08,25.1,25.08,25.1,87900.0,20.1841,20.2001,20.1841,20.2001,87900.0
2014-06-16 11:25:00,25.1,25.11,25.08,25.08,71100.0,20.2001,20.2082,20.1841,20.1841,71100.0
2014-06-16 11:30:00,25.08,25.09,25.08,25.08,94800.0,20.1841,20.1921,20.1841,20.1841,94800.0
2014-06-16 11:35:00,25.08,25.09,25.08,25.09,96000.0,20.1841,20.1921,20.1841,20.1921,96000.0
2014-06-16 11:40:00,25.09,25.1,25.09,25.1,50700.0,20.1921,20.2001,20.1921,20.2001,50700.0
2014-06-16 11:45:00,25.1,25.11,25.1,25.1,74100.0,20.2001,20.2082,20.2001,20.2001,74100.0
2014-06-16 11:50:00,25.09,25.1,25.09,25.1,51600.0,20.1921,20.2001,20.1921,20.2001,51600.0
2014-06-16 11:55:00,25.1,25.11,25.1,25.1,43500.0,20.2001,20.2082,20.2001,20.2001,43500.0
2014-06-16 12:00:00,25.1,25.1,25.08,25.08,64200.0,20.2001,20.2001,20.1841,20.1841,64200.0
2014-06-16 12:05:00,25.08,25.09,25.07,25.08,56400.0,20.1841,20.1921,20.176,20.1841,56400.0
2014-06-16 12:10:00,25.09,25.09,25.08,25.08,184200.0,20.1921,20.1921,20.1841,20.1841,184200.0
2014-06-16 12:15:00,25.08,25.08,25.07,25.08,35700.0,20.1841,20.1841,20.176,20.1841,35700.0
2014-06-16 12:20:00,25.07,25.08,25.07,25.08,91200.0,20.176,20.1841,20.176,20.1841,91200.0
2014-06-16 12:25:00,25.08,25.08,25.07,25.07,24000.0,20.1841,20.1841,20.176,20.176,24000.0
2014-06-16 12:30:00,25.07,25.07,25.07,25.07,39300.0,20.176,20.176,20.176,20.176,39300.0
2014-06-16 12:35:00,25.07,25.07,25.06,25.06,31800.0,20.176,20.176,20.168,20.168,31800.0
2014-06-16 12:40:00,25.06,25.06,25.06,25.06,18300.0,20.168,20.168,20.168,20.168,18300.0
2014-06-16 12:45:00,25.06,25.06,25.04,25.04,90600.0,20.168,20.168,20.1519,20.1519,90600.0
2014-06-16 12:50:00,25.05,25.05,25.05,25.05,39900.0,20.1599,20.1599,20.1599,20.1599,39900.0
2014-06-16 12:55:00,25.05,25.05,25.04,25.04,66300.0,20.1599,20.1599,20.1519,20.1519,66300.0
2014-06-16 13:00:00,25.04,25.06,25.04,25.06,95700.0,20.1519,20.168,20.1519,20.168,95700.0
2014-06-16 13:05:00,25.06,25.08,25.05,25.08,96000.0,20.168,20.1841,20.1599,20.1841,96000.0
2014-06-16 13:10:00,25.08,25.09,25.08,25.08,348300.0,20.1841,20.1921,20.1841,20.1841,348300.0
2014-06-16 13:15:00,25.09,25.09,25.07,25.08,50100.0,20.1921,20.1921,20.176,20.1841,50100.0
2014-06-16 13:20:00,25.07,25.08,25.07,25.08,85200.0,20.176,20.1841,20.176,20.1841,85200.0
2014-06-16 13:25:00,25.08,25.08,25.07,25.07,79800.0,20.1841,20.1841,20.176,20.176,79800.0
2014-06-16 13:30:00,25.07,25.09,25.07,25.09,55500.0,20.176,20.1921,20.176,20.1921,55500.0
2014-06-16 13:35:00,25.09,25.1,25.08,25.09,91500.0,20.1921,20.2001,20.1841,20.1921,91500.0
2014-06-16 13:40:00,25.09,25.09,25.08,25.09,74100.0,20.1921,20.1921,20.1841,20.1921,74100.0
2014-06-16 13:45:00,25.08,25.09,25.07,25.09,62700.0,20.1841,20.1921,20.176,20.1921,62700.0
2014-06-16 13:50:00,25.09,25.1,25.09,25.1,83400.0,20.1921,20.2001,20.1921,20.2001,83400.0
2014-06-16 13:55:00,25.1,25.13,25.1,25.13,75600.0,20.2001,20.2243,20.2001,20.2243,75600.0
2014-06-16 14:00:00,25.13,25.13,25.12,25.12,64800.0,20.2243,20.2243,20.2162,20.2162,64800.0
2014-06-16 14:05:00,25.12,25.12,25.11,25.12,61200.0,20.2162,20.2162,20.2082,20.2162,61200.0
2014-06-16 14:10:00,25.12,25.12,25.11,25.12,64500.0,20.2162,20.2162,20.2082,20.2162,64500.0
2014-06-16 14:15:00,25.12,25.12,25.11,25.11,86700.0,20.2162,20.2162,20.2082,20.2082,86700.0
2014-06-16 14:20:00,25.11,25.11,25.1,25.11,101700.0,20.2082,20.2082,20.2001,20.2082,101700.0
2014-06-16 14:25:00,25.11,25.13,25.11,25.12,116400.0,20.2082,20.2243,20.2082,20.2162,116400.0
2014-06-16 14:30:00,25.12,25.13,25.12,25.12,79800.0,20.2162,20.2243,20.2162,20.2162,79800.0
2014-06-16 14:35:00,25.12,25.13,25.12,25.13,58500.0,20.2162,20.2243,20.2162,20.2243,58500.0
2014-06-16 14:40:00,25.13,25.13,25.11,25.11,79800.0,20.2243,20.2243,20.2082,20.2082,79800.0
2014-06-16 14:45:00,25.11,25.11,25.11,25.11,66000.0,20.2082,20.2082,20.2082,20.2082,66000.0
2014-06-16 14:50:00,25.11,25.11,25.11,25.11,96300.0,20.2082,20.2082,20.2082,20.2082,96300.0
2014-06-16 14:55:00,25.11,25.11,25.1,25.1,153300.0,20.2082,20.2082,20.2001,20.2001,153300.0
2014-06-16 15:00:00,25.1,25.1,25.1,25.1,60300.0,20.2001,20.2001,20.2001,20.2001,60300.0
2014-06-16 15:05:00,25.1,25.1,25.1,25.1,90900.0,20.2001,20.2001,20.2001,20.2001,90900.0
2014-06-16 15:10:00,25.1,25.11,25.1,25.11,134700.0,20.2001,20.2082,20.2001,20.2082,134700.0
2014-06-16 15:15:00,25.1,25.12,25.1,25.11,211500.0,20.2001,20.2162,20.2001,20.2082,211500.0
2014-06-16 15:20:00,25.11,25.12,25.1,25.11,200400.0,20.2082,20.2162,20.2001,20.2082,200400.0
2014-06-16 15:25:00,25.11,25.12,25.11,25.11,98100.0,20.2082,20.2162,20.2082,20.2082,98100.0
2014-06-16 15:30:00,25.11,25.12,25.11,25.12,148500.0,20.2082,20.2162,20.2082,20.2162,148500.0
2014-06-16 15:35:00,25.11,25.12,25.11,25.12,122700.0,20.2082,20.2162,20.2082,20.2162,122700.0
2014-06-16 15:40:00,25.11,25.12,25.1,25.11,123000.0,20.2082,20.2162,20.2001,20.2082,123000.0
2014-06-16 15:45:00,25.11,25.11,25.1,25.11,220800.0,20.2082,20.2082,20.2001,20.2082,220800.0
2014-06-16 15:50:00,25.11,25.12,25.1,25.11,187200.0,20.2082,20.2162,20.2001,20.2082,187200.0
2014-06-16 15:55:00,25.12,25.12,25.11,25.12,457500.0,20.2162,20.2162,20.2082,20.2162,457500.0
2014-06-17 09:30:00,25.1,25.14,25.07,25.1,333000.0,20.2001,20.2323,20.176,20.2001,333000.0
2014-06-17 09:35:00,25.1,25.13,25.08,25.09,149700.0,20.2001,20.2243,20.1841,20.1921,149700.0
2014-06-17 09:40:00,25.09,25.09,25.06,25.09,160800.0,20.1921,20.1921,20.168,20.1921,160800.0
2014-06-17 09:45:00,25.09,25.09,25.06,25.06,111600.0,20.1921,20.1921,20.168,20.168,111600.0
2014-06-17 09:50:00,25.06,25.09,25.06,25.07,220200.0,20.168,20.1921,20.168,20.176,220200.0
2014-06-17 09:55:00,25.07,25.09,25.06,25.08,173400.0,20.176,20.1921,20.168,20.1841,173400.0
2014-06-17 10:00:00,25.08,25.09,25.06,25.08,182400.0,20.1841,20.1921,20.168,20.1841,182400.0
2014-06-17 10:05:00,25.08,25.11,25.08,25.1,212100.0,20.1841,20.2082,20.1841,20.2001,212100.0
2014-06-17 10:10:00,25.1,25.1,25.08,25.09,186600.0,20.2001,20.2001,20.1841,20.1921,186600.0
2014-06-17 10:15:00,25.08,25.09,25.07,25.08,84600.0,20.1841,20.1921,20.176,20.1841,84600.0
2014-06-17 10:20:00,25.08,25.09,25.08,25.08,104700.0,20.1841,20.1921,20.1841,20.1841,104700.0
2014-06-17 10:25:00,25.08,25.08,25.07,25.07,121200.0,20.1841,20.1841,20.176,20.176,121200.0
2014-06-17 10:30:00,25.07,25.08,25.06,25.06,161100.0,20.176,20.1841,20.168,20.168,161100.0
2014-06-17 10:35:00,25.07,25.08,25.06,25.06,113400.0,20.176,20.1841,20.168,20.168,113400.0
2014-06-17 10:40:00,25.07,25.07,25.06,25.06,78000.0,20.176,20.176,20.168,20.168,78000.0
2014-06-17 10:45:00,25.06,25.07,25.06,25.07,110400.0,20.168,20.176,20.168,20.176,110400.0
2014-06-17 10:50:00,25.07,25.07,25.05,25.07,101100.0,20.176,20.176,20.1599,20.176,101100.0
2014-06-17 10:55:00,25.07,25.08,25.06,25.07,105900.0,20.176,20.1841,20.168,20.176,105900.0
2014-06-17 11:00:00,25.07,25.08,25.06,25.06,72600.0,20.176,20.1841,20.168,20.168,72600.0
2014-06-17 11:05:00,25.06,25.06,25.05,25.05,86100.0,20.168,20.168,20.1599,20.1599,86100.0
2014-06-17 11:10:00,25.05,25.07,25.05,25.06,79800.0,20.1599,20.176,20.1599,20.168,79800.0
2014-06-17 11:15:00,25.07,25.09,25.07,25.08,90000.0,20.176,20.1921,20.176,20.1841,90000.0
2014-06-17 11:20:00,25.08,25.1,25.08,25.1,132000.0,20.1841,20.2001,20.1841,20.2001,132000.0
2014-06-17 11:25:00,25.1,25.1,25.09,25.09,89700.0,20.2001,20.2001,20.1921,20.1921,89700.0
2014-06-17 11:30:00,25.09,25.1,25.09,25.09,78300.0,20.1921,20.2001,20.1921,20.1921,78300.0
2014-06-17 11:35:00,25.09,25.11,25.09,25.1,94800.0,20.1921,20.2082,20.1921,20.2001,94800.0
2014-06-17 11:40:00,25.1,25.11,25.09,25.1,88800.0,20.2001,20.2082,20.1921,20.2001,88800.0
2014-06-17 11:45:00,25.1,25.11,25.1,25.11,153000.0,20.2001,20.2082,20.2001,20.2082,153000.0
2014-06-17 11:50:00,25.12,25.13,25.11,25.12,67800.0,20.2162,20.2243,20.2082,20.2162,67800.0
2014-06-17 11:55:00,25.12,25.14,25.12,25.13,133500.0,20.2162,20.2323,20.2162,20.2243,133500.0
2014-06-17 12:00:00,25.13,25.13,25.12,25.12,64200.0,20.2243,20.2243,20.2162,20.2162,64200.0
2014-06-17 12:05:00,25.12,25.12,25.11,25.11,58800.0,20.2162,20.2162,20.2082,20.2082,58800.0
2014-06-17 12:10:00,25.11,25.13,25.11,25.12,77100.0,20.2082,20.2243,20.2082,20.2162,77100.0
2014-06-17 12:15:00,25.12,25.13,25.11,25.11,86700.0,20.2162,20.2243,20.2082,20.2082,86700.0
2014-06-17 12:20:00,25.11,25.12,25.11,25.11,79200.0,20.2082,20.2162,20.2082,20.2082,79200.0
2014-06-17 12:25:00,25.11,25.12,25.1,25.1,130800.0,20.2082,20.2162,20.2001,20.2001,130800.0
2014-06-17 12:30:00,25.1,25.12,25.1,25.11,150000.0,20.2001,20.2162,20.2001,20.2082,150000.0
2014-06-17 12:35:00,25.11,25.11,25.1,25.11,103200.0,20.2082,20.2082,20.2001,20.2082,103200.0
2014-06-17 12:40:00,25.11,25.11,25.1,25.11,138900.0,20.2082,20.2082,20.2001,20.2082,138900.0
2014-06-17 12:45:00,25.11,25.11,25.09,25.09,114000.0,20.2082,20.2082,20.1921,20.1921,114000.0
2014-06-17 12:50:00,25.09,25.12,25.09,25.11,162300.0,20.1921,20.2162,20.1921,20.2082,162300.0
2014-06-17 12:55:00,25.11,25.11,25.1,25.1,138600.0,20.2082,20.2082,20.2001,20.2001,138600.0
2014-06-17 13:00:00,25.1,25.11,25.1,25.11,95100.0,20.2001,20.2082,20.2001,20.2082,95100.0
2014-06-17 13:05:00,25.11,25.11,25.11,25.11,151200.0,20.2082,20.2082,20.2082,20.2082,151200.0
2014-06-17 13:10:00,25.11,25.12,25.11,25.11,143100.0,20.2082,20.2162,20.2082,20.2082,143100.0
2014-06-17 13:15:00,25.11,25.11,25.1,25.11,80100.0,20.2082,20.2082,20.2001,20.2082,80100.0
2014-06-17 13:20:00,25.11,25.11,25.09,25.09,115800.0,20.2082,20.2082,20.1921,20.1921,115800.0
2014-06-17 13:25:00,25.09,25.09,25.07,25.07,101100.0,20.1921,20.1921,20.176,20.176,101100.0
2014-06-17 13:30:00,25.08,25.09,25.07,25.09,91200.0,20.1841,20.1921,20.176,20.1921,91200.0
2014-06-17 13:35:00,25.09,25.1,25.09,25.09,98700.0,20.1921,20.2001,20.1921,20.1921,98700.0
2014-06-17 13:40:00,25.09,25.11,25.09,25.1,91500.0,20.1921,20.2082,20.1921,20.2001,91500.0
2014-06-17 13:45:00,25.1,25.12,25.1,25.11,114300.0,20.2001,20.2162,20.2001,20.2082,114300.0
2014-06-17 13:50:00,25.11,25.11,25.09,25.1,125400.0,20.2082,20.2082,20.1921,20.2001,125400.0
2014-06-17 13:55:00,25.1,25.12,25.1,25.12,297900.0,20.2001,20.2162,20.2001,20.2162,297900.0
2014-06-17 14:00:00,25.11,25.11,25.08,25.08,919800.0,20.2082,20.2082,20.1841,20.1841,919800.0
2014-06-17 14:05:00,25.08,25.1,25.08,25.1,94500.0,20.1841,20.2001,20.1841,20.2001,94500.0
2014-06-17 14:10:00,25.09,25.1,25.09,25.1,90000.0,20.1921,20.2001,20.1921,20.2001,90000.0
2014-06-17 14:15:00,25.1,25.11,25.1,25.11,70200.0,20.2001,20.2082,20.2001,20.2082,70200.0
2014-06-17 14:20:00,25.11,25.13,25.11,25.12,108600.0,20.2082,20.2243,20.2082,20.2162,108600.0
2014-06-17 14:25:00,25.12,25.13,25.1,25.11,264000.0,20.2162,20.2243,20.2001,20.2082,264000.0
2014-06-17 14:30:00,25.11,25.11,25.1,25.1,71400.0,20.2082,20.2082,20.2001,20.2001,71400.0
2014-06-17 14:35:00,25.1,25.1,25.09,25.09,86400.0,20.2001,20.2001,20.1921,20.1921,86400.0
2014-06-17 14:40:00,25.09,25.09,25.08,25.08,114000.0,20.1921,20.1921,20.1841,20.1841,114000.0
2014-06-17 14:45:00,25.09,25.09,25.07,25.07,286800.0,20.1921,20.1921,20.176,20.176,286800.0
2014-06-17 14:50:00,25.07,25.07,25.06,25.07,197100.0,20.176,20.176,20.168,20.176,197100.0
2014-06-17 14:55:00,25.07,25.07,25.06,25.07,157200.0,20.176,20.176,20.168,20.176,157200.0
2014-06-17 15:00:00,25.07,25.07,25.06,25.06,147000.0,20.176,20.176,20.168,20.168,147000.0
2014-06-17 15:05:00,25.06,25.07,25.04,25.04,281100.0,20.168,20.176,20.1519,20.1519,281100.0
2014-06-17 15:10:00,25.05,25.05,25.03,25.05,450600.0,20.1599,20.1599,20.1438,20.1599,450600.0
2014-06-17 15:15:00,25.05,25.06,25.05,25.06,174000.0,20.1599,20.168,20.1599,20.168,174000.0
2014-06-17 15:20:00,25.06,25.06,25.06,25.06,194100.0,20.168,20.168,20.168,20.168,194100.0
2014-06-17 15:25:00,25.06,25.07,25.04,25.07,258600.0,20.168,20.176,20.1519,20.176,258600.0
2014-06-17 15:30:00,25.06,25.07,25.05,25.06,251400.0,20.168,20.176,20.1599,20.168,251400.0
2014-06-17 15:35:00,25.06,25.06,25.04,25.04,349500.0,20.168,20.168,20.1519,20.1519,349500.0
2014-06-17 15:40:00,25.04,25.05,25.04,25.04,477300.0,20.1519,20.1599,20.1519,20.1519,477300.0
2014-06-17 15:45:00,25.04,25.04,25.03,25.04,784500.0,20.1519,20.1519,20.1438,20.1519,784500.0
2014-06-17 15:50:00,25.04,25.04,24.98,25.02,1615500.0,20.1519,20.1519,20.1036,20.1358,1615500.0
2014-06-17 15:55:00,25.02,25.04,24.97,25.0,2139600.0,20.1358,20.1519,20.0955,20.1197,2139600.0
2014-06-18 09:30:00,25.01,25.1,24.97,25.09,634500.0,20.1277,20.2001,20.0955,20.1921,634500.0
2014-06-18 09:35:00,25.09,25.13,25.07,25.13,438900.0,20.1921,20.2243,20.176,20.2243,438900.0
2014-06-18 09:40:00,25.13,25.2,25.12,25.2,504900.0,20.2243,20.2806,20.2162,20.2806,504900.0
2014-06-18 09:45:00,25.2,25.23,25.2,25.22,442800.0,20.2806,20.3048,20.2806,20.2967,442800.0
2014-06-18 09:50:00,25.22,25.22,25.14,25.16,464100.0,20.2967,20.2967,20.2323,20.2484,464100.0
2014-06-18 09:55:00,25.16,25.17,25.16,25.16,303000.0,20.2484,20.2565,20.2484,20.2484,303000.0
2014-06-18 10:00:00,25.16,25.16,25.11,25.12,362400.0,20.2484,20.2484,20.2082,20.2162,362400.0
2014-06-18 10:05:00,25.12,25.15,25.12,25.14,354900.0,20.2162,20.2404,20.2162,20.2323,354900.0
2014-06-18 10:10:00,25.14,25.15,25.13,25.15,258300.0,20.2323,20.2404,20.2243,20.2404,258300.0
2014-06-18 10:15:00,25.15,25.15,25.14,25.14,140100.0,20.2404,20.2404,20.2323,20.2323,140100.0
2014-06-18 10:20:00,25.14,25.15,25.14,25.14,145500.0,20.2323,20.2404,20.2323,20.2323,145500.0
2014-06-18 10:25:00,25.14,25.15,25.13,25.14,152100.0,20.2323,20.2404,20.2243,20.2323,152100.0
2014-06-18 10:30:00,25.13,25.16,25.13,25.16,191700.0,20.2243,20.2484,20.2243,20.2484,191700.0
2014-06-18 10:35:00,25.16,25.17,25.16,25.17,151800.0,20.2484,20.2565,20.2484,20.2565,151800.0
2014-06-18 10:40:00,25.17,25.18,25.15,25.16,192000.0,20.2565,20.2645,20.2404,20.2484,192000.0
2014-06-18 10:45:00,25.16,25.18,25.15,25.18,123600.0,20.2484,20.2645,20.2404,20.2645,123600.0
2014-06-18 10:50:00,25.18,25.18,25.17,25.17,112500.0,20.2645,20.2645,20.2565,20.2565,112500.0
2014-06-18 10:55:00,25.18,25.18,25.15,25.15,120000.0,20.2645,20.2645,20.2404,20.2404,120000.0
2014-06-18 11:00:00,25.15,25.16,25.14,25.14,180900.0,20.2404,20.2484,20.2323,20.2323,180900.0
2014-06-18 11:05:00,25.14,25.14,25.12,25.12,95100.0,20.2323,20.2323,20.2162,20.2162,95100.0
2014-06-18 11:10:00,25.13,25.14,25.12,25.14,180300.0,20.2243,20.2323,20.2162,20.2323,180300.0
2014-06-18 11:15:00,25.14,25.17,25.13,25.17,151800.0,20.2323,20.2565,20.2243,20.2565,151800.0
2014-06-18 11:20:00,25.17,25.18,25.16,25.17,122700.0,20.2565,20.2645,20.2484,20.2565,122700.0
2014-06-18 11:25:00,25.17,25.19,25.17,25.19,82500.0,20.2565,20.2726,20.2565,20.2726,82500.0
2014-06-18 11:30:00,25.19,25.2,25.19,25.2,110400.0,20.2726,20.2806,20.2726,20.2806,110400.0
2014-06-18 11:35:00,25.2,25.22,25.19,25.19,117300.0,20.2806,20.2967,20.2726,20.2726,117300.0
2014-06-18 11:40:00,25.19,25.2,25.16,25.17,118800.0,20.2726,20.2806,20.2484,20.2565,118800.0
2014-06-18 11:45:00,25.17,25.17,25.16,25.17,61500.0,20.2565,20.2565,20.2484,20.2565,61500.0
2014-06-18 11:50:00,25.17,25.21,25.16,25.21,177600.0,20.2565,20.2887,20.2484,20.2887,177600.0
2014-06-18 11:55:00,25.21,25.21,25.2,25.2,83700.0,20.2887,20.2887,20.2806,20.2806,83700.0
2014-06-18 12:00:00,25.2,25.2,25.19,25.2,70200.0,20.2806,20.2806,20.2726,20.2806,70200.0
2014-06-18 12:05:00,25.2,25.21,25.19,25.21,125700.0,20.2806,20.2887,20.2726,20.2887,125700.0
2014-06-18 12:10:00,25.21,25.21,25.2,25.21,139200.0,20.2887,20.2887,20.2806,20.2887,139200.0
2014-06-18 12:15:00,25.21,25.22,25.2,25.22,122400.0,20.2887,20.2967,20.2806,20.2967,122400.0
2014-06-18 12:20:00,25.22,25.24,25.17,25.24,330300.0,20.2967,20.3128,20.2565,20.3128,330300.0
2014-06-18 12:25:00,25.24,25.26,25.24,25.25,193500.0,20.3128,20.3289,20.3128,20.3209,193500.0
2014-06-18 12:30:00,25.25,25.26,25.23,25.23,129300.0,20.3209,20.3289,20.3048,20.3048,129300.0
2014-06-18 12:35:00,25.23,25.23,25.21,25.21,48600.0,20.3048,20.3048,20.2887,20.2887,48600.0
2014-06-18 12:40:00,25.21,25.22,25.21,25.21,167100.0,20.2887,20.2967,20.2887,20.2887,167100.0
2014-06-18 12:45:00,25.21,25.23,25.21,25.23,64800.0,20.2887,20.3048,20.2887,20.3048,64800.0
2014-06-18 12:50:00,25.23,25.26,25.23,25.26,87600.0,20.3048,20.3289,20.3048,20.3289,87600.0
2014-06-18 12:55:00,25.26,25.26,25.24,25.24,136500.0,20.3289,20.3289,20.3128,20.3128,136500.0
2014-06-18 13:00:00,25.24,25.24,25.23,25.23,33300.0,20.3128,20.3128,20.3048,20.3048,33300.0
2014-06-18 13:05:00,25.23,25.23,25.23,25.23,61500.0,20.3048,20.3048,20.3048,20.3048,61500.0
2014-06-18 13:10:00,25.23,25.23,25.22,25.22,43200.0,20.3048,20.3048,20.2967,20.2967,43200.0
2014-06-18 13:15:00,25.22,25.23,25.22,25.23,114900.0,20.2967,20.3048,20.2967,20.3048,114900.0
2014-06-18 13:20:00,25.23,25.24,25.23,25.24,625200.0,20.3048,20.3128,20.3048,20.3128,625200.0
2014-06-18 13:25:00,25.23,25.24,25.23,25.23,116400.0,20.3048,20.3128,20.3048,20.3048,116400.0
2014-06-18 13:30:00,25.23,25.24,25.22,25.24,147600.0,20.3048,20.3128,20.2967,20.3128,147600.0
2014-06-18 13:35:00,25.23,25.23,25.22,25.22,108300.0,20.3048,20.3048,20.2967,20.2967,108300.0
2014-06-18 13:40:00,25.23,25.23,25.21,25.22,60900.0,20.3048,20.3048,20.2887,20.2967,60900.0
2014-06-18 13:45:00,25.22,25.22,25.21,25.21,102900.0,20.2967,20.2967,20.2887,20.2887,102900.0
2014-06-18 13:50:00,25.21,25.23,25.21,25.23,204300.0,20.2887,20.3048,20.2887,20.3048,204300.0
2014-06-18 13:55:00,25.23,25.23,25.22,25.22,112800.0,20.3048,20.3048,20.2967,20.2967,112800.0
2014-06-18 14:00:00,25.22,25.32,25.19,25.28,566700.0,20.2967,20.3772,20.2726,20.345,566700.0
2014-06-18 14:05:00,25.28,25.28,25.23,25.24,190800.0,20.345,20.345,20.3048,20.3128,190800.0
2014-06-18 14:10:00,25.25,25.27,25.25,25.27,172500.0,20.3209,20.337,20.3209,20.337,172500.0
2014-06-18 14:15:00,25.27,25.27,25.25,25.26,180300.0,20.337,20.337,20.3209,20.3289,180300.0
2014-06-18 14:20:00,25.26,25.27,25.25,25.27,184200.0,20.3289,20.337,20.3209,20.337,184200.0
2014-06-18 14:25:00,25.27,25.28,25.27,25.27,202500.0,20.337,20.345,20.337,20.337,202500.0
2014-06-18 14:30:00,25.27,25.29,25.27,25.27,225000.0,20.337,20.3531,20.337,20.337,225000.0
2014-06-18 14:35:00,25.27,25.27,25.26,25.27,250200.0,20.337,20.337,20.3289,20.337,250200.0
2014-06-18 14:40:00,25.26,25.27,25.24,25.24,243300.0,20.3289,20.337,20.3128,20.3128,243300.0
2014-06-18 14:45:00,25.25,25.25,25.23,25.24,224400.0,20.3209,20.3209,20.3048,20.3128,224400.0
2014-06-18 14:50:00,25.24,25.24,25.22,25.24,332700.0,20.3128,20.3128,20.2967,20.3128,332700.0
2014-06-18 14:55:00,25.24,25.25,25.23,25.24,118500.0,20.3128,20.3209,20.3048,20.3128,118500.0
2014-06-18 15:00:00,25.24,25.26,25.24,25.25,131100.0,20.3128,20.3289,20.3128,20.3209,131100.0
2014-06-18 15:05:00,25.25,25.26,25.24,25.24,193800.0,20.3209,20.3289,20.3128,20.3128,193800.0
2014-06-18 15:10:00,25.24,25.25,25.22,25.25,171600.0,20.3128,20.3209,20.2967,20.3209,171600.0
2014-06-18 15:15:00,25.25,25.26,25.24,25.25,256500.0,20.3209,20.3289,20.3128,20.3209,256500.0
2014-06-18 15:20:00,25.25,25.26,25.23,25.23,166800.0,20.3209,20.3289,20.3048,20.3048,166800.0
2014-06-18 15:25:00,25.23,25.25,25.22,25.25,275400.0,20.3048,20.3209,20.2967,20.3209,275400.0
2014-06-18 15:30:00,25.24,25.25,25.22,25.22,262800.0,20.3128,20.3209,20.2967,20.2967,262800.0
2014-06-18 15:35:00,25.22,25.22,25.21,25.21,284700.0,20.2967,20.2967,20.2887,20.2887,284700.0
2014-06-18 15:40:00,25.21,25.23,25.21,25.23,326100.0,20.2887,20.3048,20.2887,20.3048,326100.0
2014-06-18 15:45:00,25.23,25.25,25.22,25.22,543900.0,20.3048,20.3209,20.2967,20.2967,543900.0
2014-06-18 15:50:00,25.22,25.25,25.22,25.23,605400.0,20.2967,20.3209,20.2967,20.3048,605400.0
2014-06-18 15:55:00,25.23,25.24,25.22,25.24,1234500.0,20.3048,20.3128,20.2967,20.3128,1234500.0
2014-06-19 09:30:00,25.29,25.36,25.27,25.36,380700.0,20.3531,20.4094,20.337,20.4094,380700.0
2014-06-19 09:35:00,25.37,25.38,25.35,25.37,195000.0,20.4174,20.4255,20.4013,20.4174,195000.0
2014-06-19 09:40:00,25.37,25.39,25.35,25.35,229200.0,20.4174,20.4335,20.4013,20.4013,229200.0
2014-06-19 09:45:00,25.35,25.37,25.32,25.36,128100.0,20.4013,20.4174,20.3772,20.4094,128100.0
2014-06-19 09:50:00,25.36,25.38,25.36,25.37,142200.0,20.4094,20.4255,20.4094,20.4174,142200.0
2014-06-19 09:55:00,25.37,25.39,25.36,25.39,203700.0,20.4174,20.4335,20.4094,20.4335,203700.0
2014-06-19 10:00:00,25.39,25.41,25.39,25.4,235800.0,20.4335,20.4496,20.4335,20.4416,235800.0
2014-06-19 10:05:00,25.4,25.4,25.38,25.38,150600.0,20.4416,20.4416,20.4255,20.4255,150600.0
2014-06-19 10:10:00,25.38,25.4,25.38,25.4,104700.0,20.4255,20.4416,20.4255,20.4416,104700.0
2014-06-19 10:15:00,25.39,25.41,25.39,25.4,96900.0,20.4335,20.4496,20.4335,20.4416,96900.0
2014-06-19 10:20:00,25.4,25.41,25.4,25.41,168000.0,20.4416,20.4496,20.4416,20.4496,168000.0
2014-06-19 10:25:00,25.41,25.42,25.41,25.42,112800.0,20.4496,20.4577,20.4496,20.4577,112800.0
2014-06-19 10:30:00,25.42,25.42,25.41,25.41,196500.0,20.4577,20.4577,20.4496,20.4496,196500.0
2014-06-19 10:35:00,25.41,25.42,25.41,25.42,169200.0,20.4496,20.4577,20.4496,20.4577,169200.0
2014-06-19 10:40:00,25.42,25.42,25.41,25.41,384000.0,20.4577,20.4577,20.4496,20.4496,384000.0
2014-06-19 10:45:00,25.41,25.42,25.41,25.42,106200.0,20.4496,20.4577,20.4496,20.4577,106200.0
2014-06-19 10:50:00,25.41,25.43,25.41,25.42,102300.0,20.4496,20.4657,20.4496,20.4577,102300.0
2014-06-19 10:55:00,25.42,25.42,25.41,25.42,228900.0,20.4577,20.4577,20.4496,20.4577,228900.0
2014-06-19 11:00:00,25.42,25.42,25.41,25.42,67200.0,20.4577,20.4577,20.4496,20.4577,67200.0
2014-06-19 11:05:00,25.42,25.42,25.42,25.42,65100.0,20.4577,20.4577,20.4577,20.4577,65100.0
2014-06-19 11:10:00,25.42,25.42,25.42,25.42,113700.0,20.4577,20.4577,20.4577,20.4577,113700.0
2014-06-19 11:15:00,25.42,25.42,25.41,25.42,90000.0,20.4577,20.4577,20.4496,20.4577,90000.0
2014-06-19 11:20:00,25.42,25.42,25.42,25.42,40200.0,20.4577,20.4577,20.4577,20.4577,40200.0
2014-06-19 11:25:00,25.42,25.42,25.41,25.42,500100.0,20.4577,20.4577,20.4496,20.4577,500100.0
2014-06-19 11:30:00,25.42,25.42,25.41,25.41,86700.0,20.4577,20.4577,20.4496,20.4496,86700.0
2014-06-19 11:35:00,25.42,25.42,25.41,25.42,92100.0,20.4577,20.4577,20.4496,20.4577,92100.0
2014-06-19 11:40:00,25.42,25.42,25.41,25.42,175200.0,20.4577,20.4577,20.4496,20.4577,175200.0
2014-06-19 11:45:00,25.41,25.42,25.41,25.41,116100.0,20.4496,20.4577,20.4496,20.4496,116100.0
2014-06-19 11:50:00,25.42,25.42,25.41,25.42,164100.0,20.4577,20.4577,20.4496,20.4577,164100.0
2014-06-19 11:55:00,25.41,25.42,25.41,25.41,137700.0,20.4496,20.4577,20.4496,20.4496,137700.0
2014-06-19 12:00:00,25.42,25.42,25.41,25.41,94800.0,20.4577,20.4577,20.4496,20.4496,94800.0
2014-06-19 12:05:00,25.41,25.42,25.41,25.41,330900.0,20.4496,20.4577,20.4496,20.4496,330900.0
2014-06-19 12:10:00,25.41,25.42,25.41,25.41,49500.0,20.4496,20.4577,20.4496,20.4496,49500.0
2014-06-19 12:15:00,25.41,25.42,25.41,25.42,28500.0,20.4496,20.4577,20.4496,20.4577,28500.0
2014-06-19 12:20:00,25.42,25.42,25.41,25.41,38100.0,20.4577,20.4577,20.4496,20.4496,38100.0
2014-06-19 12:25:00,25.42,25.42,25.41,25.41,75900.0,20.4577,20.4577,20.4496,20.4496,75900.0
2014-06-19 12:30:00,25.41,25.41,25.41,25.41,170400.0,20.4496,20.4496,20.4496,20.4496,170400.0
2014-06-19 12:35:00,25.41,25.41,25.41,25.41,74100.0,20.4496,20.4496,20.4496,20.4496,74100.0
2014-06-19 12:40:00,25.41,25.41,25.39,25.4,158100.0,20.4496,20.4496,20.4335,20.4416,158100.0
2014-06-19 12:45:00,25.4,25.4,25.38,25.38,57600.0,20.4416,20.4416,20.4255,20.4255,57600.0
2014-06-19 12:50:00,25.38,25.39,25.36,25.37,105000.0,20.4255,20.4335,20.4094,20.4174,105000.0
2014-06-19 12:55:00,25.37,25.37,25.34,25.35,122700.0,20.4174,20.4174,20.3933,20.4013,122700.0
2014-06-19 13:00:00,25.35,25.36,25.35,25.35,276600.0,20.4013,20.4094,20.4013,20.4013,276600.0
2014-06-19 13:05:00,25.35,25.36,25.35,25.36,283800.0,20.4013,20.4094,20.4013,20.4094,283800.0
2014-06-19 13:10:00,25.35,25.35,25.34,25.35,133500.0,20.4013,20.4013,20.3933,20.4013,133500.0
2014-06-19 13:15:00,25.34,25.35,25.34,25.35,158400.0,20.3933,20.4013,20.3933,20.4013,158400.0
2014-06-19 13:20:00,25.35,25.35,25.34,25.35,103500.0,20.4013,20.4013,20.3933,20.4013,103500.0
2014-06-19 13:25:00,25.35,25.37,25.35,25.36,64800.0,20.4013,20.4174,20.4013,20.4094,64800.0
2014-06-19 13:30:00,25.36,25.37,25.35,25.36,158400.0,20.4094,20.4174,20.4013,20.4094,158400.0
2014-06-19 13:35:00,25.36,25.36,25.35,25.35,66000.0,20.4094,20.4094,20.4013,20.4013,66000.0
2014-06-19 13:40:00,25.35,25.35,25.34,25.34,76500.0,20.4013,20.4013,20.3933,20.3933,76500.0
2014-06-19 13:45:00,25.34,25.36,25.34,25.36,243000.0,20.3933,20.4094,20.3933,20.4094,243000.0
2014-06-19 13:50:00,25.36,25.36,25.35,25.35,67500.0,20.4094,20.4094,20.4013,20.4013,67500.0
2014-06-19 13:55:00,25.35,25.35,25.34,25.35,147300.0,20.4013,20.4013,20.3933,20.4013,147300.0
2014-06-19 14:00:00,25.35,25.35,25.34,25.34,132300.0,20.4013,20.4013,20.3933,20.3933,132300.0
2014-06-19 14:05:00,25.34,25.34,25.33,25.34,166800.0,20.3933,20.3933,20.3852,20.3933,166800.0
2014-06-19 14:10:00,25.34,25.34,25.33,25.34,127200.0,20.3933,20.3933,20.3852,20.3933,127200.0
2014-06-19 14:15:00,25.34,25.34,25.33,25.34,81600.0,20.3933,20.3933,20.3852,20.3933,81600.0
2014-06-19 14:20:00,25.34,25.34,25.33,25.33,173100.0,20.3933,20.3933,20.3852,20.3852,173100.0
2014-06-19 14:25:00,25.34,25.35,25.33,25.34,59700.0,20.3933,20.4013,20.3852,20.3933,59700.0
2014-06-19 14:30:00,25.34,25.35,25.34,25.35,122100.0,20.3933,20.4013,20.3933,20.4013,122100.0
2014-06-19 14:35:00,25.35,25.35,25.34,25.34,73500.0,20.4013,20.4013,20.3933,20.3933,73500.0
2014-06-19 14:40:00,25.34,25.35,25.34,25.34,119400.0,20.3933,20.4013,20.3933,20.3933,119400.0
2014-06-19 14:45:00,25.34,25.35,25.34,25.34,78300.0,20.3933,20.4013,20.3933,20.3933,78300.0
2014-06-19 14:50:00,25.34,25.34,25.33,25.33,339600.0,20.3933,20.3933,20.3852,20.3852,339600.0
2014-06-19 14:55:00,25.33,25.33,25.33,25.33,130500.0,20.3852,20.3852,20.3852,20.3852,130500.0
2014-06-19 15:00:00,25.33,25.34,25.33,25.34,133200.0,20.3852,20.3933,20.3852,20.3933,133200.0
2014-06-19 15:05:00,25.33,25.34,25.33,25.33,132000.0,20.3852,20.3933,20.3852,20.3852,132000.0
2014-06-19 15:10:00,25.33,25.35,25.33,25.34,90600.0,20.3852,20.4013,20.3852,20.3933,90600.0
2014-06-19 15:15:00,25.34,25.35,25.33,25.33,150300.0,20.3933,20.4013,20.3852,20.3852,150300.0
2014-06-19 15:20:00,25.33,25.33,25.32,25.32,132600.0,20.3852,20.3852,20.3772,20.3772,132600.0
2014-06-19 15:25:00,25.32,25.32,25.31,25.32,141300.0,20.3772,20.3772,20.3692,20.3772,141300.0
2014-06-19 15:30:00,25.32,25.32,25.31,25.32,139200.0,20.3772,20.3772,20.3692,20.3772,139200.0
2014-06-19 15:35:00,25.32,25.32,25.31,25.31,280200.0,20.3772,20.3772,20.3692,20.3692,280200.0
2014-06-19 15:40:00,25.31,25.32,25.3,25.31,277800.0,20.3692,20.3772,20.3611,20.3692,277800.0
2014-06-19 15:45:00,25.31,25.32,25.29,25.3,375600.0,20.3692,20.3772,20.3531,20.3611,375600.0
2014-06-19 15:50:00,25.3,25.3,25.29,25.29,337500.0,20.3611,20.3611,20.3531,20.3531,337500.0
2014-06-19 15:55:00,25.29,25.3,25.29,25.29,779700.0,20.3531,20.3611,20.3531,20.3531,779700.0
2014-06-20 09:30:00,25.39,25.39,25.31,25.34,7869000.0,20.4335,20.4335,20.3692,20.3933,7869000.0
2014-06-20 09:35:00,25.33,25.34,25.1,25.11,598200.0,20.3852,20.3933,20.2001,20.2082,598200.0
2014-06-20 09:40:00,25.12,25.13,25.04,25.06,791100.0,20.2162,20.2243,20.1519,20.168,791100.0
2014-06-20 09:45:00,25.06,25.1,25.05,25.08,624000.0,20.168,20.2001,20.1599,20.1841,624000.0
2014-06-20 09:50:00,25.08,25.1,25.07,25.07,276600.0,20.1841,20.2001,20.176,20.176,276600.0
2014-06-20 09:55:00,25.07,25.11,25.07,25.09,330000.0,20.176,20.2082,20.176,20.1921,330000.0
2014-06-20 10:00:00,25.09,25.11,25.08,25.1,235200.0,20.1921,20.2082,20.1841,20.2001,235200.0
2014-06-20 10:05:00,25.1,25.11,25.08,25.1,203700.0,20.2001,20.2082,20.1841,20.2001,203700.0
2014-06-20 10:10:00,25.1,25.13,25.1,25.12,131400.0,20.2001,20.2243,20.2001,20.2162,131400.0
2014-06-20 10:15:00,25.11,25.12,25.1,25.12,190200.0,20.2082,20.2162,20.2001,20.2162,190200.0
2014-06-20 10:20:00,25.12,25.13,25.11,25.13,146700.0,20.2162,20.2243,20.2082,20.2243,146700.0
2014-06-20 10:25:00,25.12,25.15,25.12,25.15,150300.0,20.2162,20.2404,20.2162,20.2404,150300.0
2014-06-20 10:30:00,25.15,25.15,25.12,25.13,211200.0,20.2404,20.2404,20.2162,20.2243,211200.0
2014-06-20 10:35:00,25.13,25.14,25.12,25.14,117300.0,20.2243,20.2323,20.2162,20.2323,117300.0
2014-06-20 10:40:00,25.14,25.34,25.13,25.13,438600.0,20.2323,20.3933,20.2243,20.2243,438600.0
2014-06-20 10:45:00,25.13,25.14,25.12,25.13,78300.0,20.2243,20.2323,20.2162,20.2243,78300.0
2014-06-20 10:50:00,25.13,25.13,25.12,25.13,66900.0,20.2243,20.2243,20.2162,20.2243,66900.0
2014-06-20 10:55:00,25.13,25.14,25.12,25.13,103800.0,20.2243,20.2323,20.2162,20.2243,103800.0
2014-06-20 11:00:00,25.13,25.13,25.12,25.12,103500.0,20.2243,20.2243,20.2162,20.2162,103500.0
2014-06-20 11:05:00,25.12,25.12,25.1,25.12,147000.0,20.2162,20.2162,20.2001,20.2162,147000.0
2014-06-20 11:10:00,25.12,25.12,25.1,25.1,136800.0,20.2162,20.2162,20.2001,20.2001,136800.0
2014-06-20 11:15:00,25.1,25.1,25.08,25.09,141000.0,20.2001,20.2001,20.1841,20.1921,141000.0
2014-06-20 11:20:00,25.09,25.09,25.08,25.08,96000.0,20.1921,20.1921,20.1841,20.1841,96000.0
2014-06-20 11:25:00,25.08,25.09,25.08,25.08,117000.0,20.1841,20.1921,20.1841,20.1841,117000.0
2014-06-20 11:30:00,25.08,25.08,25.06,25.07,241800.0,20.1841,20.1841,20.168,20.176,241800.0
2014-06-20 11:35:00,25.08,25.09,25.07,25.08,290700.0,20.1841,20.1921,20.176,20.1841,290700.0
2014-06-20 11:40:00,25.08,25.08,25.07,25.07,113700.0,20.1841,20.1841,20.176,20.176,113700.0
2014-06-20 11:45:00,25.07,25.07,25.06,25.06,85500.0,20.176,20.176,20.168,20.168,85500.0
2014-06-20 11:50:00,25.06,25.06,25.04,25.06,211500.0,20.168,20.168,20.1519,20.168,211500.0
2014-06-20 11:55:00,25.06,25.06,25.05,25.05,56700.0,20.168,20.168,20.1599,20.1599,56700.0
2014-06-20 12:00:00,25.05,25.07,25.05,25.05,166500.0,20.1599,20.176,20.1599,20.1599,166500.0
2014-06-20 12:05:00,25.06,25.06,25.04,25.05,130200.0,20.168,20.168,20.1519,20.1599,130200.0
2014-06-20 12:10:00,25.05,25.05,25.04,25.05,125700.0,20.1599,20.1599,20.1519,20.1599,125700.0
2014-06-20 12:15:00,25.05,25.06,25.04,25.05,120300.0,20.1599,20.168,20.1519,20.1599,120300.0
2014-06-20 12:20:00,25.06,25.06,25.05,25.05,69000.0,20.168,20.168,20.1599,20.1599,69000.0
2014-06-20 12:25:00,25.06,25.07,25.05,25.07,182400.0,20.168,20.176,20.1599,20.176,182400.0
2014-06-20 12:30:00,25.06,25.08,25.06,25.07,174000.0,20.168,20.1841,20.168,20.176,174000.0
2014-06-20 12:35:00,25.07,25.08,25.07,25.08,137700.0,20.176,20.1841,20.176,20.1841,137700.0
2014-06-20 12:40:00,25.07,25.11,25.07,25.1,589500.0,20.176,20.2082,20.176,20.2001,589500.0
2014-06-20 12:45:00,25.1,25.1,25.08,25.09,253800.0,20.2001,20.2001,20.1841,20.1921,253800.0
2014-06-20 12:50:00,25.09,25.1,25.09,25.09,130500.0,20.1921,20.2001,20.1921,20.1921,130500.0
2014-06-20 12:55:00,25.09,25.1,25.09,25.1,225300.0,20.1921,20.2001,20.1921,20.2001,225300.0
2014-06-20 13:00:00,25.1,25.12,25.1,25.11,243900.0,20.2001,20.2162,20.2001,20.2082,243900.0
2014-06-20 13:05:00,25.11,25.11,25.09,25.1,126600.0,20.2082,20.2082,20.1921,20.2001,126600.0
2014-06-20 13:10:00,25.1,25.13,25.1,25.12,114300.0,20.2001,20.2243,20.2001,20.2162,114300.0
2014-06-20 13:15:00,25.12,25.13,25.12,25.13,139500.0,20.2162,20.2243,20.2162,20.2243,139500.0
2014-06-20 13:20:00,25.13,25.13,25.12,25.13,313500.0,20.2243,20.2243,20.2162,20.2243,313500.0
2014-06-20 13:25:00,25.13,25.15,25.12,25.15,243300.0,20.2243,20.2404,20.2162,20.2404,243300.0
2014-06-20 13:30:00,25.15,25.15,25.15,25.15,327300.0,20.2404,20.2404,20.2404,20.2404,327300.0
2014-06-20 13:35:00,25.15,25.18,25.14,25.17,260100.0,20.2404,20.2645,20.2323,20.2565,260100.0
2014-06-20 13:40:00,25.17,25.18,25.16,25.17,370500.0,20.2565,20.2645,20.2484,20.2565,370500.0
2014-06-20 13:45:00,25.17,25.17,25.15,25.17,171300.0,20.2565,20.2565,20.2404,20.2565,171300.0
2014-06-20 13:50:00,25.17,25.17,25.13,25.15,195000.0,20.2565,20.2565,20.2243,20.2404,195000.0
2014-06-20 13:55:00,25.15,25.16,25.14,25.16,111300.0,20.2404,20.2484,20.2323,20.2484,111300.0
2014-06-20 14:00:00,25.16,25.16,25.14,25.14,146700.0,20.2484,20.2484,20.2323,20.2323,146700.0
2014-06-20 14:05:00,25.14,25.15,25.13,25.14,208500.0,20.2323,20.2404,20.2243,20.2323,208500.0
2014-06-20 14:10:00,25.14,25.14,25.13,25.13,66600.0,20.2323,20.2323,20.2243,20.2243,66600.0
2014-06-20 14:15:00,25.13,25.13,25.12,25.13,97800.0,20.2243,20.2243,20.2162,20.2243,97800.0
2014-06-20 14:20:00,25.12,25.14,25.12,25.13,75300.0,20.2162,20.2323,20.2162,20.2243,75300.0
2014-06-20 14:25:00,25.13,25.14,25.12,25.13,93600.0,20.2243,20.2323,20.2162,20.2243,93600.0
2014-06-20 14:30:00,25.13,25.13,25.1,25.1,119700.0,20.2243,20.2243,20.2001,20.2001,119700.0
2014-06-20 14:35:00,25.1,25.11,25.09,25.1,157500.0,20.2001,20.2082,20.1921,20.2001,157500.0
2014-06-20 14:40:00,25.1,25.11,25.09,25.1,283500.0,20.2001,20.2082,20.1921,20.2001,283500.0
2014-06-20 14:45:00,25.1,25.11,25.09,25.1,66600.0,20.2001,20.2082,20.1921,20.2001,66600.0
2014-06-20 14:50:00,25.1,25.11,25.09,25.11,144900.0,20.2001,20.2082,20.1921,20.2082,144900.0
2014-06-20 14:55:00,25.11,25.13,25.11,25.13,185400.0,20.2082,20.2243,20.2082,20.2243,185400.0
2014-06-20 15:00:00,25.13,25.13,25.12,25.12,144900.0,20.2243,20.2243,20.2162,20.2162,144900.0
2014-06-20 15:05:00,25.12,25.15,25.12,25.14,266700.0,20.2162,20.2404,20.2162,20.2323,266700.0
2014-06-20 15:10:00,25.14,25.15,25.13,25.14,133200.0,20.2323,20.2404,20.2243,20.2323,133200.0
2014-06-20 15:15:00,25.14,25.15,25.13,25.15,255300.0,20.2323,20.2404,20.2243,20.2404,255300.0
2014-06-20 15:20:00,25.15,25.18,25.15,25.18,405300.0,20.2404,20.2645,20.2404,20.2645,405300.0
2014-06-20 15:25:00,25.17,25.2,25.17,25.19,402000.0,20.2565,20.2806,20.2565,20.2726,402000.0
2014-06-20 15:30:00,25.19,25.2,25.18,25.19,406800.0,20.2726,20.2806,20.2645,20.2726,406800.0
2014-06-20 15:35:00,25.19,25.19,25.17,25.19,495600.0,20.2726,20.2726,20.2565,20.2726,495600.0
2014-06-20 15:40:00,25.19,25.2,25.16,25.19,514200.0,20.2726,20.2806,20.2484,20.2726,514200.0
2014-06-20 15:45:00,25.19,25.19,25.16,25.18,472800.0,20.2726,20.2726,20.2484,20.2645,472800.0
2014-06-20 15:50:00,25.18,25.2,25.17,25.19,592200.0,20.2645,20.2806,20.2565,20.2726,592200.0
2014-06-20 15:55:00,25.19,25.25,25.18,25.23,1416000.0,20.2726,20.3209,20.2645,20.3048,1416000.0
2014-06-23 09:30:00,25.19,25.2,25.1,25.13,545400.0,20.2726,20.2806,20.2001,20.2243,545400.0
2014-06-23 09:35:00,25.13,25.16,25.12,25.16,194700.0,20.2243,20.2484,20.2162,20.2484,194700.0
2014-06-23 09:40:00,25.16,25.24,25.15,25.24,481800.0,20.2484,20.3128,20.2404,20.3128,481800.0
2014-06-23 09:45:00,25.24,25.26,25.23,25.24,203100.0,20.3128,20.3289,20.3048,20.3128,203100.0
2014-06-23 09:50:00,25.23,25.24,25.19,25.2,138000.0,20.3048,20.3128,20.2726,20.2806,138000.0
2014-06-23 09:55:00,25.19,25.2,25.18,25.19,127800.0,20.2726,20.2806,20.2645,20.2726,127800.0
2014-06-23 10:00:00,25.19,25.21,25.18,25.19,235800.0,20.2726,20.2887,20.2645,20.2726,235800.0
2014-06-23 10:05:00,25.19,25.19,25.18,25.19,280200.0,20.2726,20.2726,20.2645,20.2726,280200.0
2014-06-23 10:10:00,25.18,25.19,25.17,25.17,170100.0,20.2645,20.2726,20.2565,20.2565,170100.0
2014-06-23 10:15:00,25.17,25.18,25.16,25.18,156900.0,20.2565,20.2645,20.2484,20.2645,156900.0
2014-06-23 10:20:00,25.18,25.18,25.17,25.17,123900.0,20.2645,20.2645,20.2565,20.2565,123900.0
2014-06-23 10:25:00,25.17,25.22,25.17,25.22,166800.0,20.2565,20.2967,20.2565,20.2967,166800.0
2014-06-23 10:30:00,25.22,25.25,25.22,25.24,108300.0,20.2967,20.3209,20.2967,20.3128,108300.0
2014-06-23 10:35:00,25.24,25.26,25.22,25.22,225600.0,20.3128,20.3289,20.2967,20.2967,225600.0
2014-06-23 10:40:00,25.22,25.22,25.2,25.21,127200.0,20.2967,20.2967,20.2806,20.2887,127200.0
2014-06-23 10:45:00,25.21,25.24,25.2,25.24,154500.0,20.2887,20.3128,20.2806,20.3128,154500.0
2014-06-23 10:50:00,25.24,25.25,25.23,25.25,320100.0,20.3128,20.3209,20.3048,20.3209,320100.0
2014-06-23 10:55:00,25.25,25.28,25.25,25.28,292800.0,20.3209,20.345,20.3209,20.345,292800.0
2014-06-23 11:00:00,25.28,25.29,25.28,25.28,197100.0,20.345,20.3531,20.345,20.345,197100.0
2014-06-23 11:05:00,25.28,25.29,25.25,25.25,162300.0,20.345,20.3531,20.3209,20.3209,162300.0
2014-06-23 11:10:00,25.26,25.27,25.24,25.24,80400.0,20.3289,20.337,20.3128,20.3128,80400.0
2014-06-23 11:15:00,25.24,25.26,25.24,25.26,119700.0,20.3128,20.3289,20.3128,20.3289,119700.0
2014-06-23 11:20:00,25.26,25.27,25.26,25.27,74400.0,20.3289,20.337,20.3289,20.337,74400.0
2014-06-23 11:25:00,25.27,25.27,25.24,25.25,127500.0,20.337,20.337,20.3128,20.3209,127500.0
2014-06-23 11:30:00,25.24,25.25,25.22,25.23,101100.0,20.3128,20.3209,20.2967,20.3048,101100.0
2014-06-23 11:35:00,25.23,25.26,25.23,25.26,170100.0,20.3048,20.3289,20.3048,20.3289,170100.0
2014-06-23 11:40:00,25.26,25.28,25.25,25.28,186900.0,20.3289,20.345,20.3209,20.345,186900.0
2014-06-23 11:45:00,25.28,25.29,25.27,25.29,193200.0,20.345,20.3531,20.337,20.3531,193200.0
2014-06-23 11:50:00,25.29,25.31,25.29,25.31,168900.0,20.3531,20.3692,20.3531,20.3692,168900.0
2014-06-23 11:55:00,25.31,25.31,25.29,25.3,163800.0,20.3692,20.3692,20.3531,20.3611,163800.0
2014-06-23 12:00:00,25.3,25.3,25.27,25.27,80400.0,20.3611,20.3611,20.337,20.337,80400.0
2014-06-23 12:05:00,25.27,25.28,25.26,25.26,63300.0,20.337,20.345,20.3289,20.3289,63300.0
2014-06-23 12:10:00,25.26,25.26,25.24,25.25,44400.0,20.3289,20.3289,20.3128,20.3209,44400.0
2014-06-23 12:15:00,25.25,25.26,25.23,25.23,50700.0,20.3209,20.3289,20.3048,20.3048,50700.0
2014-06-23 12:20:00,25.23,25.24,25.22,25.23,75900.0,20.3048,20.3128,20.2967,20.3048,75900.0
2014-06-23 12:25:00,25.23,25.23,25.22,25.22,55800.0,20.3048,20.3048,20.2967,20.2967,55800.0
2014-06-23 12:30:00,25.22,25.24,25.22,25.22,85500.0,20.2967,20.3128,20.2967,20.2967,85500.0
2014-06-23 12:35:00,25.22,25.22,25.21,25.21,17400.0,20.2967,20.2967,20.2887,20.2887,17400.0
2014-06-23 12:40:00,25.21,25.22,25.2,25.21,56700.0,20.2887,20.2967,20.2806,20.2887,56700.0
2014-06-23 12:45:00,25.21,25.22,25.21,25.21,39300.0,20.2887,20.2967,20.2887,20.2887,39300.0
2014-06-23 12:50:00,25.21,25.21,25.2,25.21,44400.0,20.2887,20.2887,20.2806,20.2887,44400.0
2014-06-23 12:55:00,25.21,25.21,25.2,25.2,38700.0,20.2887,20.2887,20.2806,20.2806,38700.0
2014-06-23 13:00:00,25.21,25.21,25.2,25.21,78000.0,20.2887,20.2887,20.2806,20.2887,78000.0
2014-06-23 13:05:00,25.21,25.21,25.2,25.21,65400.0,20.2887,20.2887,20.2806,20.2887,65400.0
2014-06-23 13:10:00,25.21,25.23,25.21,25.23,44100.0,20.2887,20.3048,20.2887,20.3048,44100.0
2014-06-23 13:15:00,25.23,25.24,25.23,25.24,140700.0,20.3048,20.3128,20.3048,20.3128,140700.0
2014-06-23 13:20:00,25.24,25.27,25.24,25.27,90900.0,20.3128,20.337,20.3128,20.337,90900.0
2014-06-23 13:25:00,25.27,25.27,25.26,25.27,121200.0,20.337,20.337,20.3289,20.337,121200.0
2014-06-23 13:30:00,25.26,25.27,25.26,25.27,77100.0,20.3289,20.337,20.3289,20.337,77100.0
2014-06-23 13:35:00,25.27,25.28,25.26,25.27,118200.0,20.337,20.345,20.3289,20.337,118200.0
2014-06-23 13:40:00,25.27,25.28,25.26,25.28,151800.0,20.337,20.345,20.3289,20.345,151800.0
2014-06-23 13:45:00,25.28,25.29,25.28,25.29,194100.0,20.345,20.3531,20.345,20.3531,194100.0
2014-06-23 13:50:00,25.29,25.29,25.28,25.28,115200.0,20.3531,20.3531,20.345,20.345,115200.0
2014-06-23 13:55:00,25.28,25.28,25.27,25.27,44400.0,20.345,20.345,20.337,20.337,44400.0
2014-06-23 14:00:00,25.27,25.27,25.25,25.25,69900.0,20.337,20.337,20.3209,20.3209,69900.0
2014-06-23 14:05:00,25.25,25.25,25.24,25.24,99900.0,20.3209,20.3209,20.3128,20.3128,99900.0
2014-06-23 14:10:00,25.24,25.26,25.24,25.26,142500.0,20.3128,20.3289,20.3128,20.3289,142500.0
2014-06-23 14:15:00,25.26,25.27,25.26,25.27,69000.0,20.3289,20.337,20.3289,20.337,69000.0
2014-06-23 14:20:00,25.27,25.27,25.26,25.27,35700.0,20.337,20.337,20.3289,20.337,35700.0
2014-06-23 14:25:00,25.27,25.27,25.26,25.27,65700.0,20.337,20.337,20.3289,20.337,65700.0
2014-06-23 14:30:00,25.27,25.27,25.24,25.25,153300.0,20.337,20.337,20.3128,20.3209,153300.0
2014-06-23 14:35:00,25.25,25.26,25.25,25.25,63600.0,20.3209,20.3289,20.3209,20.3209,63600.0
2014-06-23 14:40:00,25.25,25.27,25.25,25.26,111600.0,20.3209,20.337,20.3209,20.3289,111600.0
2014-06-23 14:45:00,25.26,25.26,25.25,25.26,93300.0,20.3289,20.3289,20.3209,20.3289,93300.0
2014-06-23 14:50:00,25.25,25.26,25.25,25.25,48900.0,20.3209,20.3289,20.3209,20.3209,48900.0
2014-06-23 14:55:00,25.26,25.26,25.24,25.25,101700.0,20.3289,20.3289,20.3128,20.3209,101700.0
2014-06-23 15:00:00,25.24,25.26,25.24,25.25,69600.0,20.3128,20.3289,20.3128,20.3209,69600.0
2014-06-23 15:05:00,25.25,25.25,25.24,25.25,99900.0,20.3209,20.3209,20.3128,20.3209,99900.0
2014-06-23 15:10:00,25.25,25.25,25.25,25.25,60300.0,20.3209,20.3209,20.3209,20.3209,60300.0
2014-06-23 15:15:00,25.25,25.26,25.25,25.26,83400.0,20.3209,20.3289,20.3209,20.3289,83400.0
2014-06-23 15:20:00,25.26,25.27,25.25,25.25,97200.0,20.3289,20.337,20.3209,20.3209,97200.0
2014-06-23 15:25:00,25.25,25.26,25.25,25.25,169500.0,20.3209,20.3289,20.3209,20.3209,169500.0
2014-06-23 15:30:00,25.25,25.25,25.24,25.25,114000.0,20.3209,20.3209,20.3128,20.3209,114000.0
2014-06-23 15:35:00,25.25,25.25,25.24,25.25,104100.0,20.3209,20.3209,20.3128,20.3209,104100.0
2014-06-23 15:40:00,25.25,25.25,25.25,25.25,120900.0,20.3209,20.3209,20.3209,20.3209,120900.0
2014-06-23 15:45:00,25.25,25.26,25.25,25.25,225300.0,20.3209,20.3289,20.3209,20.3209,225300.0
2014-06-23 15:50:00,25.25,25.26,25.25,25.26,258600.0,20.3209,20.3289,20.3209,20.3289,258600.0
2014-06-23 15:55:00,25.26,25.27,25.25,25.26,380700.0,20.3289,20.337,20.3209,20.3289,380700.0
2014-06-24 09:30:00,25.35,25.35,25.3,25.32,458700.0,20.4013,20.4013,20.3611,20.3772,458700.0
2014-06-24 09:35:00,25.33,25.38,25.31,25.35,288000.0,20.3852,20.4255,20.3692,20.4013,288000.0
2014-06-24 09:40:00,25.35,25.36,25.33,25.34,157200.0,20.4013,20.4094,20.3852,20.3933,157200.0
2014-06-24 09:45:00,25.35,25.37,25.34,25.35,175500.0,20.4013,20.4174,20.3933,20.4013,175500.0
2014-06-24 09:50:00,25.36,25.36,25.34,25.35,192300.0,20.4094,20.4094,20.3933,20.4013,192300.0
2014-06-24 09:55:00,25.35,25.38,25.35,25.38,115500.0,20.4013,20.4255,20.4013,20.4255,115500.0
2014-06-24 10:00:00,25.38,25.4,25.38,25.4,206700.0,20.4255,20.4416,20.4255,20.4416,206700.0
2014-06-24 10:05:00,25.4,25.4,25.38,25.38,163200.0,20.4416,20.4416,20.4255,20.4255,163200.0
2014-06-24 10:10:00,25.38,25.39,25.34,25.34,218400.0,20.4255,20.4335,20.3933,20.3933,218400.0
2014-06-24 10:15:00,25.34,25.36,25.34,25.35,170100.0,20.3933,20.4094,20.3933,20.4013,170100.0
2014-06-24 10:20:00,25.35,25.37,25.34,25.36,116400.0,20.4013,20.4174,20.3933,20.4094,116400.0
2014-06-24 10:25:00,25.36,25.37,25.36,25.36,190500.0,20.4094,20.4174,20.4094,20.4094,190500.0
2014-06-24 10:30:00,25.36,25.37,25.35,25.37,138300.0,20.4094,20.4174,20.4013,20.4174,138300.0
2014-06-24 10:35:00,25.37,25.37,25.35,25.35,424800.0,20.4174,20.4174,20.4013,20.4013,424800.0
2014-06-24 10:40:00,25.35,25.36,25.35,25.35,152700.0,20.4013,20.4094,20.4013,20.4013,152700.0
2014-06-24 10:45:00,25.35,25.35,25.34,25.34,120900.0,20.4013,20.4013,20.3933,20.3933,120900.0
2014-06-24 10:50:00,25.34,25.34,25.33,25.33,190800.0,20.3933,20.3933,20.3852,20.3852,190800.0
2014-06-24 10:55:00,25.33,25.35,25.33,25.35,151800.0,20.3852,20.4013,20.3852,20.4013,151800.0
2014-06-24 11:00:00,25.34,25.36,25.34,25.35,147000.0,20.3933,20.4094,20.3933,20.4013,147000.0
2014-06-24 11:05:00,25.35,25.35,25.33,25.33,134100.0,20.4013,20.4013,20.3852,20.3852,134100.0
2014-06-24 11:10:00,25.34,25.34,25.33,25.33,127200.0,20.3933,20.3933,20.3852,20.3852,127200.0
2014-06-24 11:15:00,25.33,25.34,25.33,25.33,165600.0,20.3852,20.3933,20.3852,20.3852,165600.0
2014-06-24 11:20:00,25.33,25.33,25.32,25.32,86400.0,20.3852,20.3852,20.3772,20.3772,86400.0
2014-06-24 11:25:00,25.33,25.35,25.32,25.35,84900.0,20.3852,20.4013,20.3772,20.4013,84900.0
2014-06-24 11:30:00,25.35,25.35,25.33,25.33,231600.0,20.4013,20.4013,20.3852,20.3852,231600.0
2014-06-24 11:35:00,25.33,25.33,25.32,25.32,120000.0,20.3852,20.3852,20.3772,20.3772,120000.0
2014-06-24 11:40:00,25.32,25.32,25.3,25.3,90900.0,20.3772,20.3772,20.3611,20.3611,90900.0
2014-06-24 11:45:00,25.31,25.32,25.3,25.3,89100.0,20.3692,20.3772,20.3611,20.3611,89100.0
2014-06-24 11:50:00,25.3,25.31,25.29,25.29,109200.0,20.3611,20.3692,20.3531,20.3531,109200.0
2014-06-24 11:55:00,25.29,25.31,25.29,25.31,102000.0,20.3531,20.3692,20.3531,20.3692,102000.0
2014-06-24 12:00:00,25.31,25.32,25.3,25.32,109200.0,20.3692,20.3772,20.3611,20.3772,109200.0
2014-06-24 12:05:00,25.32,25.33,25.32,25.33,123600.0,20.3772,20.3852,20.3772,20.3852,123600.0
2014-06-24 12:10:00,25.33,25.36,25.32,25.34,565500.0,20.3852,20.4094,20.3772,20.3933,565500.0
2014-06-24 12:15:00,25.34,25.36,25.34,25.34,58200.0,20.3933,20.4094,20.3933,20.3933,58200.0
2014-06-24 12:20:00,25.34,25.35,25.34,25.34,42000.0,20.3933,20.4013,20.3933,20.3933,42000.0
2014-06-24 12:25:00,25.34,25.34,25.33,25.34,158400.0,20.3933,20.3933,20.3852,20.3933,158400.0
2014-06-24 12:30:00,25.34,25.34,25.33,25.33,78300.0,20.3933,20.3933,20.3852,20.3852,78300.0
2014-06-24 12:35:00,25.33,25.33,25.31,25.31,113700.0,20.3852,20.3852,20.3692,20.3692,113700.0
2014-06-24 12:40:00,25.31,25.31,25.3,25.3,102900.0,20.3692,20.3692,20.3611,20.3611,102900.0
2014-06-24 12:45:00,25.3,25.31,25.29,25.31,134100.0,20.3611,20.3692,20.3531,20.3692,134100.0
2014-06-24 12:50:00,25.31,25.31,25.28,25.29,134400.0,20.3692,20.3692,20.345,20.3531,134400.0
2014-06-24 12:55:00,25.29,25.3,25.27,25.28,155400.0,20.3531,20.3611,20.337,20.345,155400.0
2014-06-24 13:00:00,25.28,25.29,25.27,25.27,132600.0,20.345,20.3531,20.337,20.337,132600.0
2014-06-24 13:05:00,25.27,25.27,25.27,25.27,126900.0,20.337,20.337,20.337,20.337,126900.0
2014-06-24 13:10:00,25.27,25.28,25.26,25.26,174900.0,20.337,20.345,20.3289,20.3289,174900.0
2014-06-24 13:15:00,25.26,25.27,25.24,25.25,153000.0,20.3289,20.337,20.3128,20.3209,153000.0
2014-06-24 13:20:00,25.25,25.25,25.24,25.25,180900.0,20.3209,20.3209,20.3128,20.3209,180900.0
2014-06-24 13:25:00,25.25,25.25,25.24,25.24,96000.0,20.3209,20.3209,20.3128,20.3128,96000.0
2014-06-24 13:30:00,25.24,25.26,25.24,25.25,129300.0,20.3128,20.3289,20.3128,20.3209,129300.0
2014-06-24 13:35:00,25.25,25.29,25.24,25.29,374700.0,20.3209,20.3531,20.3128,20.3531,374700.0
2014-06-24 13:40:00,25.29,25.29,25.26,25.26,112800.0,20.3531,20.3531,20.3289,20.3289,112800.0
2014-06-24 13:45:00,25.27,25.27,25.26,25.27,95100.0,20.337,20.337,20.3289,20.337,95100.0
2014-06-24 13:50:00,25.27,25.27,25.26,25.27,153600.0,20.337,20.337,20.3289,20.337,153600.0
2014-06-24 13:55:00,25.27,25.27,25.27,25.27,107400.0,20.337,20.337,20.337,20.337,107400.0
2014-06-24 14:00:00,25.27,25.27,25.26,25.27,148500.0,20.337,20.337,20.3289,20.337,148500.0
2014-06-24 14:05:00,25.26,25.26,25.25,25.25,111300.0,20.3289,20.3289,20.3209,20.3209,111300.0
2014-06-24 14:10:00,25.25,25.27,25.25,25.27,77400.0,20.3209,20.337,20.3209,20.337,77400.0
2014-06-24 14:15:00,25.27,25.27,25.26,25.27,89100.0,20.337,20.337,20.3289,20.337,89100.0
2014-06-24 14:20:00,25.27,25.27,25.26,25.26,73500.0,20.337,20.337,20.3289,20.3289,73500.0
2014-06-24 14:25:00,25.26,25.27,25.25,25.25,101100.0,20.3289,20.337,20.3209,20.3209,101100.0
2014-06-24 14:30:00,25.25,25.25,25.24,25.25,124200.0,20.3209,20.3209,20.3128,20.3209,124200.0
2014-06-24 14:35:00,25.25,25.27,25.25,25.27,148800.0,20.3209,20.337,20.3209,20.337,148800.0
2014-06-24 14:40:00,25.27,25.28,25.27,25.28,59400.0,20.337,20.345,20.337,20.345,59400.0
2014-06-24 14:45:00,25.28,25.29,25.28,25.29,96600.0,20.345,20.3531,20.345,20.3531,96600.0
2014-06-24 14:50:00,25.29,25.29,25.28,25.28,103200.0,20.3531,20.3531,20.345,20.345,103200.0
2014-06-24 14:55:00,25.28,25.29,25.27,25.28,130800.0,20.345,20.3531,20.337,20.345,130800.0
2014-06-24 15:00:00,25.28,25.28,25.26,25.26,276300.0,20.345,20.345,20.3289,20.3289,276300.0
2014-06-24 15:05:00,25.26,25.27,25.25,25.25,135000.0,20.3289,20.337,20.3209,20.3209,135000.0
2014-06-24 15:10:00,25.25,25.26,25.23,25.23,267900.0,20.3209,20.3289,20.3048,20.3048,267900.0
2014-06-24 15:15:00,25.24,25.27,25.23,25.26,185100.0,20.3128,20.337,20.3048,20.3289,185100.0
2014-06-24 15:20:00,25.26,25.28,25.25,25.27,381000.0,20.3289,20.345,20.3209,20.337,381000.0
2014-06-24 15:25:00,25.27,25.29,25.26,25.27,254100.0,20.337,20.3531,20.3289,20.337,254100.0
2014-06-24 15:30:00,25.26,25.28,25.25,25.26,177900.0,20.3289,20.345,20.3209,20.3289,177900.0
2014-06-24 15:35:00,25.26,25.29,25.25,25.28,292800.0,20.3289,20.3531,20.3209,20.345,292800.0
2014-06-24 15:40:00,25.28,25.32,25.28,25.32,336300.0,20.345,20.3772,20.345,20.3772,336300.0
2014-06-24 15:45:00,25.32,25.34,25.31,25.33,597900.0,20.3772,20.3933,20.3692,20.3852,597900.0
2014-06-24 15:50:00,25.33,25.34,25.33,25.34,428100.0,20.3852,20.3933,20.3852,20.3933,428100.0
2014-06-24 15:55:00,25.34,25.37,25.32,25.32,1141500.0,20.3933,20.4174,20.3772,20.3772,1141500.0
2014-06-25 09:30:00,25.25,25.28,25.22,25.23,273600.0,20.3209,20.345,20.2967,20.3048,273600.0
2014-06-25 09:35:00,25.23,25.23,25.14,25.15,292500.0,20.3048,20.3048,20.2323,20.2404,292500.0
2014-06-25 09:40:00,25.15,25.15,25.09,25.14,256500.0,20.2404,20.2404,20.1921,20.2323,256500.0
2014-06-25 09:45:00,25.14,25.22,25.13,25.21,262800.0,20.2323,20.2967,20.2243,20.2887,262800.0
2014-06-25 09:50:00,25.22,25.26,25.2,25.25,216300.0,20.2967,20.3289,20.2806,20.3209,216300.0
2014-06-25 09:55:00,25.25,25.27,25.22,25.26,219300.0,20.3209,20.337,20.2967,20.3289,219300.0
2014-06-25 10:00:00,25.26,25.27,25.22,25.22,132600.0,20.3289,20.337,20.2967,20.2967,132600.0
2014-06-25 10:05:00,25.22,25.22,25.19,25.19,291300.0,20.2967,20.2967,20.2726,20.2726,291300.0
2014-06-25 10:10:00,25.19,25.19,25.16,25.16,227400.0,20.2726,20.2726,20.2484,20.2484,227400.0
2014-06-25 10:15:00,25.16,25.17,25.13,25.17,199800.0,20.2484,20.2565,20.2243,20.2565,199800.0
2014-06-25 10:20:00,25.17,25.19,25.16,25.17,142500.0,20.2565,20.2726,20.2484,20.2565,142500.0
2014-06-25 10:25:00,25.18,25.21,25.17,25.21,58800.0,20.2645,20.2887,20.2565,20.2887,58800.0
2014-06-25 10:30:00,25.2,25.22,25.19,25.19,45300.0,20.2806,20.2967,20.2726,20.2726,45300.0
2014-06-25 10:35:00,25.19,25.2,25.18,25.2,91200.0,20.2726,20.2806,20.2645,20.2806,91200.0
2014-06-25 10:40:00,25.2,25.2,25.18,25.19,78900.0,20.2806,20.2806,20.2645,20.2726,78900.0
2014-06-25 10:45:00,25.19,25.2,25.18,25.19,88800.0,20.2726,20.2806,20.2645,20.2726,88800.0
2014-06-25 10:50:00,25.2,25.21,25.18,25.19,69300.0,20.2806,20.2887,20.2645,20.2726,69300.0
2014-06-25 10:55:00,25.19,25.24,25.19,25.24,126900.0,20.2726,20.3128,20.2726,20.3128,126900.0
2014-06-25 11:00:00,25.24,25.25,25.21,25.21,142800.0,20.3128,20.3209,20.2887,20.2887,142800.0
2014-06-25 11:05:00,25.21,25.21,25.19,25.2,64500.0,20.2887,20.2887,20.2726,20.2806,64500.0
2014-06-25 11:10:00,25.2,25.21,25.19,25.2,110100.0,20.2806,20.2887,20.2726,20.2806,110100.0
2014-06-25 11:15:00,25.2,25.22,25.2,25.2,289500.0,20.2806,20.2967,20.2806,20.2806,289500.0
2014-06-25 11:20:00,25.2,25.23,25.2,25.22,79500.0,20.2806,20.3048,20.2806,20.2967,79500.0
2014-06-25 11:25:00,25.22,25.24,25.22,25.24,111900.0,20.2967,20.3128,20.2967,20.3128,111900.0
2014-06-25 11:30:00,25.24,25.26,25.24,25.24,99000.0,20.3128,20.3289,20.3128,20.3128,99000.0
2014-06-25 11:35:00,25.24,25.24,25.22,25.24,172200.0,20.3128,20.3128,20.2967,20.3128,172200.0
2014-06-25 11:40:00,25.24,25.25,25.24,25.24,66600.0,20.3128,20.3209,20.3128,20.3128,66600.0
2014-06-25 11:45:00,25.24,25.25,25.23,25.25,111000.0,20.3128,20.3209,20.3048,20.3209,111000.0
2014-06-25 11:50:00,25.24,25.25,25.24,25.25,127800.0,20.3128,20.3209,20.3128,20.3209,127800.0
2014-06-25 11:55:00,25.25,25.25,25.22,25.22,75600.0,20.3209,20.3209,20.2967,20.2967,75600.0
2014-06-25 12:00:00,25.22,25.23,25.21,25.21,88200.0,20.2967,20.3048,20.2887,20.2887,88200.0
2014-06-25 12:05:00,25.21,25.22,25.21,25.22,54900.0,20.2887,20.2967,20.2887,20.2967,54900.0
2014-06-25 12:10:00,25.22,25.23,25.21,25.22,97200.0,20.2967,20.3048,20.2887,20.2967,97200.0
2014-06-25 12:15:00,25.21,25.24,25.21,25.23,83700.0,20.2887,20.3128,20.2887,20.3048,83700.0
2014-06-25 12:20:00,25.23,25.24,25.21,25.21,44100.0,20.3048,20.3128,20.2887,20.2887,44100.0
2014-06-25 12:25:00,25.21,25.23,25.21,25.23,100500.0,20.2887,20.3048,20.2887,20.3048,100500.0
2014-06-25 12:30:00,25.23,25.23,25.21,25.21,74700.0,20.3048,20.3048,20.2887,20.2887,74700.0
2014-06-25 12:35:00,25.21,25.23,25.21,25.22,81300.0,20.2887,20.3048,20.2887,20.2967,81300.0
2014-06-25 12:40:00,25.22,25.22,25.21,25.21,74700.0,20.2967,20.2967,20.2887,20.2887,74700.0
2014-06-25 12:45:00,25.21,25.22,25.2,25.22,101700.0,20.2887,20.2967,20.2806,20.2967,101700.0
2014-06-25 12:50:00,25.21,25.22,25.21,25.21,61800.0,20.2887,20.2967,20.2887,20.2887,61800.0
2014-06-25 12:55:00,25.21,25.22,25.21,25.22,54300.0,20.2887,20.2967,20.2887,20.2967,54300.0
2014-06-25 13:00:00,25.22,25.23,25.21,25.23,104700.0,20.2967,20.3048,20.2887,20.3048,104700.0
2014-06-25 13:05:00,25.22,25.23,25.21,25.22,65400.0,20.2967,20.3048,20.2887,20.2967,65400.0
2014-06-25 13:10:00,25.21,25.22,25.21,25.22,78900.0,20.2887,20.2967,20.2887,20.2967,78900.0
2014-06-25 13:15:00,25.22,25.22,25.21,25.21,57900.0,20.2967,20.2967,20.2887,20.2887,57900.0
2014-06-25 13:20:00,25.21,25.22,25.2,25.22,76200.0,20.2887,20.2967,20.2806,20.2967,76200.0
2014-06-25 13:25:00,25.21,25.22,25.21,25.21,73500.0,20.2887,20.2967,20.2887,20.2887,73500.0
2014-06-25 13:30:00,25.21,25.22,25.2,25.2,87900.0,20.2887,20.2967,20.2806,20.2806,87900.0
2014-06-25 13:35:00,25.2,25.2,25.19,25.2,63600.0,20.2806,20.2806,20.2726,20.2806,63600.0
2014-06-25 13:40:00,25.2,25.2,25.19,25.2,94800.0,20.2806,20.2806,20.2726,20.2806,94800.0
2014-06-25 13:45:00,25.2,25.21,25.19,25.19,64800.0,20.2806,20.2887,20.2726,20.2726,64800.0
2014-06-25 13:50:00,25.19,25.2,25.19,25.19,109200.0,20.2726,20.2806,20.2726,20.2726,109200.0
2014-06-25 13:55:00,25.2,25.22,25.19,25.22,116700.0,20.2806,20.2967,20.2726,20.2967,116700.0
2014-06-25 14:00:00,25.21,25.21,25.2,25.21,69000.0,20.2887,20.2887,20.2806,20.2887,69000.0
2014-06-25 14:05:00,25.2,25.21,25.19,25.19,72900.0,20.2806,20.2887,20.2726,20.2726,72900.0
2014-06-25 14:10:00,25.19,25.2,25.19,25.2,94200.0,20.2726,20.2806,20.2726,20.2806,94200.0
2014-06-25 14:15:00,25.2,25.2,25.19,25.2,82200.0,20.2806,20.2806,20.2726,20.2806,82200.0
2014-06-25 14:20:00,25.2,25.21,25.2,25.21,117300.0,20.2806,20.2887,20.2806,20.2887,117300.0
2014-06-25 14:25:00,25.21,25.21,25.2,25.2,60900.0,20.2887,20.2887,20.2806,20.2806,60900.0
2014-06-25 14:30:00,25.2,25.2,25.17,25.18,161400.0,20.2806,20.2806,20.2565,20.2645,161400.0
2014-06-25 14:35:00,25.17,25.18,25.17,25.18,136800.0,20.2565,20.2645,20.2565,20.2645,136800.0
2014-06-25 14:40:00,25.18,25.18,25.18,25.18,63900.0,20.2645,20.2645,20.2645,20.2645,63900.0
2014-06-25 14:45:00,25.18,25.18,25.17,25.17,119100.0,20.2645,20.2645,20.2565,20.2565,119100.0
2014-06-25 14:50:00,25.17,25.18,25.17,25.18,143400.0,20.2565,20.2645,20.2565,20.2645,143400.0
2014-06-25 14:55:00,25.18,25.2,25.18,25.19,137700.0,20.2645,20.2806,20.2645,20.2726,137700.0
2014-06-25 15:00:00,25.19,25.19,25.17,25.18,73500.0,20.2726,20.2726,20.2565,20.2645,73500.0
2014-06-25 15:05:00,25.18,25.18,25.18,25.18,116700.0,20.2645,20.2645,20.2645,20.2645,116700.0
2014-06-25 15:10:00,25.17,25.2,25.17,25.2,153600.0,20.2565,20.2806,20.2565,20.2806,153600.0
2014-06-25 15:15:00,25.2,25.21,25.2,25.2,130800.0,20.2806,20.2887,20.2806,20.2806,130800.0
2014-06-25 15:20:00,25.2,25.22,25.2,25.22,120600.0,20.2806,20.2967,20.2806,20.2967,120600.0
2014-06-25 15:25:00,25.22,25.22,25.2,25.2,129000.0,20.2967,20.2967,20.2806,20.2806,129000.0
2014-06-25 15:30:00,25.2,25.21,25.2,25.21,163200.0,20.2806,20.2887,20.2806,20.2887,163200.0
2014-06-25 15:35:00,25.21,25.23,25.21,25.23,211500.0,20.2887,20.3048,20.2887,20.3048,211500.0
2014-06-25 15:40:00,25.22,25.22,25.21,25.21,190500.0,20.2967,20.2967,20.2887,20.2887,190500.0
2014-06-25 15:45:00,25.21,25.22,25.2,25.21,363600.0,20.2887,20.2967,20.2806,20.2887,363600.0
2014-06-25 15:50:00,25.21,25.21,25.19,25.2,369600.0,20.2887,20.2887,20.2726,20.2806,369600.0
2014-06-25 15:55:00,25.2,25.22,25.2,25.21,513300.0,20.2806,20.2967,20.2806,20.2887,513300.0
2014-06-26 09:30:00,25.17,25.18,25.12,25.16,403200.0,20.2565,20.2645,20.2162,20.2484,403200.0
2014-06-26 09:35:00,25.15,25.2,25.14,25.18,272700.0,20.2404,20.2806,20.2323,20.2645,272700.0
2014-06-26 09:40:00,25.18,25.19,25.16,25.19,202200.0,20.2645,20.2726,20.2484,20.2726,202200.0
2014-06-26 09:45:00,25.19,25.19,25.15,25.17,451800.0,20.2726,20.2726,20.2404,20.2565,451800.0
2014-06-26 09:50:00,25.16,25.16,25.11,25.11,212100.0,20.2484,20.2484,20.2082,20.2082,212100.0
2014-06-26 09:55:00,25.11,25.11,25.09,25.1,218700.0,20.2082,20.2082,20.1921,20.2001,218700.0
2014-06-26 10:00:00,25.1,25.14,25.1,25.13,270600.0,20.2001,20.2323,20.2001,20.2243,270600.0
2014-06-26 10:05:00,25.13,25.13,25.1,25.11,183000.0,20.2243,20.2243,20.2001,20.2082,183000.0
2014-06-26 10:10:00,25.11,25.12,25.1,25.11,130800.0,20.2082,20.2162,20.2001,20.2082,130800.0
2014-06-26 10:15:00,25.11,25.14,25.11,25.14,133800.0,20.2082,20.2323,20.2082,20.2323,133800.0
2014-06-26 10:20:00,25.14,25.16,25.12,25.13,96600.0,20.2323,20.2484,20.2162,20.2243,96600.0
2014-06-26 10:25:00,25.13,25.14,25.12,25.12,75600.0,20.2243,20.2323,20.2162,20.2162,75600.0
2014-06-26 10:30:00,25.12,25.13,25.09,25.09,209400.0,20.2162,20.2243,20.1921,20.1921,209400.0
2014-06-26 10:35:00,25.1,25.1,25.07,25.07,121800.0,20.2001,20.2001,20.176,20.176,121800.0
2014-06-26 10:40:00,25.07,25.08,25.06,25.07,144600.0,20.176,20.1841,20.168,20.176,144600.0
2014-06-26 10:45:00,25.07,25.07,25.05,25.05,159000.0,20.176,20.176,20.1599,20.1599,159000.0
2014-06-26 10:50:00,25.05,25.06,25.01,25.02,272700.0,20.1599,20.168,20.1277,20.1358,272700.0
2014-06-26 10:55:00,25.02,25.05,25.02,25.03,147000.0,20.1358,20.1599,20.1358,20.1438,147000.0
2014-06-26 11:00:00,25.03,25.07,25.03,25.06,105900.0,20.1438,20.176,20.1438,20.168,105900.0
2014-06-26 11:05:00,25.06,25.07,25.04,25.05,152700.0,20.168,20.176,20.1519,20.1599,152700.0
2014-06-26 11:10:00,25.05,25.05,25.03,25.04,191400.0,20.1599,20.1599,20.1438,20.1519,191400.0
2014-06-26 11:15:00,25.04,25.05,25.02,25.03,117600.0,20.1519,20.1599,20.1358,20.1438,117600.0
2014-06-26 11:20:00,25.03,25.04,25.02,25.04,117900.0,20.1438,20.1519,20.1358,20.1519,117900.0
2014-06-26 11:25:00,25.04,25.04,25.01,25.02,159300.0,20.1519,20.1519,20.1277,20.1358,159300.0
2014-06-26 11:30:00,25.02,25.03,25.01,25.01,205500.0,20.1358,20.1438,20.1277,20.1277,205500.0
2014-06-26 11:35:00,25.01,25.02,25.01,25.01,157500.0,20.1277,20.1358,20.1277,20.1277,157500.0
2014-06-26 11:40:00,25.01,25.02,25.0,25.01,211800.0,20.1277,20.1358,20.1197,20.1277,211800.0
2014-06-26 11:45:00,25.01,25.04,25.01,25.03,97800.0,20.1277,20.1519,20.1277,20.1438,97800.0
2014-06-26 11:50:00,25.03,25.04,25.01,25.02,137100.0,20.1438,20.1519,20.1277,20.1358,137100.0
2014-06-26 11:55:00,25.02,25.03,25.01,25.03,63900.0,20.1358,20.1438,20.1277,20.1438,63900.0
2014-06-26 12:00:00,25.03,25.03,25.01,25.02,115500.0,20.1438,20.1438,20.1277,20.1358,115500.0
2014-06-26 12:05:00,25.02,25.02,24.99,24.99,378300.0,20.1358,20.1358,20.1116,20.1116,378300.0
2014-06-26 12:10:00,24.99,24.99,24.97,24.98,249300.0,20.1116,20.1116,20.0955,20.1036,249300.0
2014-06-26 12:15:00,24.98,24.98,24.95,24.96,290700.0,20.1036,20.1036,20.0794,20.0875,290700.0
2014-06-26 12:20:00,24.96,24.96,24.95,24.96,176100.0,20.0875,20.0875,20.0794,20.0875,176100.0
2014-06-26 12:25:00,24.96,24.99,24.95,24.98,232800.0,20.0875,20.1116,20.0794,20.1036,232800.0
2014-06-26 12:30:00,24.98,24.98,24.96,24.97,185400.0,20.1036,20.1036,20.0875,20.0955,185400.0
2014-06-26 12:35:00,24.97,24.97,24.95,24.95,176100.0,20.0955,20.0955,20.0794,20.0794,176100.0
2014-06-26 12:40:00,24.96,24.96,24.94,24.96,180900.0,20.0875,20.0875,20.0714,20.0875,180900.0
2014-06-26 12:45:00,24.95,24.96,24.94,24.94,108600.0,20.0794,20.0875,20.0714,20.0714,108600.0
2014-06-26 12:50:00,24.94,24.94,24.93,24.94,189300.0,20.0714,20.0714,20.0633,20.0714,189300.0
2014-06-26 12:55:00,24.94,24.95,24.91,24.92,257100.0,20.0714,20.0794,20.0472,20.0553,257100.0
2014-06-26 13:00:00,24.92,24.93,24.91,24.93,93900.0,20.0553,20.0633,20.0472,20.0633,93900.0
2014-06-26 13:05:00,24.93,24.96,24.93,24.96,146400.0,20.0633,20.0875,20.0633,20.0875,146400.0
2014-06-26 13:10:00,24.96,24.96,24.92,24.93,126000.0,20.0875,20.0875,20.0553,20.0633,126000.0
2014-06-26 13:15:00,24.93,24.93,24.91,24.91,268200.0,20.0633,20.0633,20.0472,20.0472,268200.0
2014-06-26 13:20:00,24.91,24.93,24.9,24.93,358500.0,20.0472,20.0633,20.0392,20.0633,358500.0
2014-06-26 13:25:00,24.93,24.96,24.93,24.94,136500.0,20.0633,20.0875,20.0633,20.0714,136500.0
2014-06-26 13:30:00,24.95,24.96,24.94,24.95,164700.0,20.0794,20.0875,20.0714,20.0794,164700.0
2014-06-26 13:35:00,24.95,24.95,24.93,24.95,184800.0,20.0794,20.0794,20.0633,20.0794,184800.0
2014-06-26 13:40:00,24.95,24.96,24.94,24.95,177000.0,20.0794,20.0875,20.0714,20.0794,177000.0
2014-06-26 13:45:00,24.95,24.95,24.92,24.93,402000.0,20.0794,20.0794,20.0553,20.0633,402000.0
2014-06-26 13:50:00,24.93,24.96,24.93,24.95,178500.0,20.0633,20.0875,20.0633,20.0794,178500.0
2014-06-26 13:55:00,24.96,24.98,24.95,24.96,264600.0,20.0875,20.1036,20.0794,20.0875,264600.0
2014-06-26 14:00:00,24.96,24.97,24.95,24.96,235800.0,20.0875,20.0955,20.0794,20.0875,235800.0
2014-06-26 14:05:00,24.96,24.98,24.96,24.96,172200.0,20.0875,20.1036,20.0875,20.0875,172200.0
2014-06-26 14:10:00,24.96,24.97,24.95,24.96,182700.0,20.0875,20.0955,20.0794,20.0875,182700.0
2014-06-26 14:15:00,24.97,24.98,24.96,24.98,111300.0,20.0955,20.1036,20.0875,20.1036,111300.0
2014-06-26 14:20:00,24.98,24.98,24.97,24.97,58500.0,20.1036,20.1036,20.0955,20.0955,58500.0
2014-06-26 14:25:00,24.97,24.97,24.97,24.97,69600.0,20.0955,20.0955,20.0955,20.0955,69600.0
2014-06-26 14:30:00,24.97,24.97,24.95,24.95,170400.0,20.0955,20.0955,20.0794,20.0794,170400.0
2014-06-26 14:35:00,24.96,24.96,24.94,24.95,231000.0,20.0875,20.0875,20.0714,20.0794,231000.0
2014-06-26 14:40:00,24.95,24.96,24.95,24.96,95100.0,20.0794,20.0875,20.0794,20.0875,95100.0
2014-06-26 14:45:00,24.96,24.97,24.95,24.96,198900.0,20.0875,20.0955,20.0794,20.0875,198900.0
2014-06-26 14:50:00,24.96,24.98,24.95,24.97,295800.0,20.0875,20.1036,20.0794,20.0955,295800.0
2014-06-26 14:55:00,24.97,24.99,24.97,24.97,180900.0,20.0955,20.1116,20.0955,20.0955,180900.0
2014-06-26 15:00:00,24.97,24.98,24.97,24.98,210900.0,20.0955,20.1036,20.0955,20.1036,210900.0
2014-06-26 15:05:00,24.98,25.0,24.98,24.99,206700.0,20.1036,20.1197,20.1036,20.1116,206700.0
2014-06-26 15:10:00,24.99,25.0,24.97,24.98,348600.0,20.1116,20.1197,20.0955,20.1036,348600.0
2014-06-26 15:15:00,24.99,25.01,24.97,25.0,360000.0,20.1116,20.1277,20.0955,20.1197,360000.0
2014-06-26 15:20:00,25.0,25.01,24.98,25.0,480900.0,20.1197,20.1277,20.1036,20.1197,480900.0
2014-06-26 15:25:00,25.0,25.0,24.99,24.99,355500.0,20.1197,20.1197,20.1116,20.1116,355500.0
2014-06-26 15:30:00,24.99,25.0,24.99,24.99,319800.0,20.1116,20.1197,20.1116,20.1116,319800.0
2014-06-26 15:35:00,24.99,25.0,24.98,25.0,278400.0,20.1116,20.1197,20.1036,20.1197,278400.0
2014-06-26 15:40:00,25.0,25.0,24.99,24.99,249900.0,20.1197,20.1197,20.1116,20.1116,249900.0
2014-06-26 15:45:00,24.99,25.0,24.97,24.99,603600.0,20.1116,20.1197,20.0955,20.1116,603600.0
2014-06-26 15:50:00,24.99,24.99,24.97,24.97,540300.0,20.1116,20.1116,20.0955,20.0955,540300.0
2014-06-26 15:55:00,24.97,24.99,24.96,24.97,1517100.0,20.0955,20.1116,20.0875,20.0955,1517100.0
2014-06-27 09:30:00,24.93,24.96,24.91,24.96,416400.0,20.0633,20.0875,20.0472,20.0875,416400.0
2014-06-27 09:35:00,24.95,24.96,24.89,24.9,241800.0,20.0794,20.0875,20.0311,20.0392,241800.0
2014-06-27 09:40:00,24.9,24.94,24.9,24.9,129300.0,20.0392,20.0714,20.0392,20.0392,129300.0
2014-06-27 09:45:00,24.9,24.95,24.9,24.95,224400.0,20.0392,20.0794,20.0392,20.0794,224400.0
2014-06-27 09:50:00,24.95,24.99,24.94,24.94,240000.0,20.0794,20.1116,20.0714,20.0714,240000.0
2014-06-27 09:55:00,24.94,24.97,24.94,24.94,126600.0,20.0714,20.0955,20.0714,20.0714,126600.0
2014-06-27 10:00:00,24.94,24.97,24.93,24.94,189000.0,20.0714,20.0955,20.0633,20.0714,189000.0
2014-06-27 10:05:00,24.94,24.95,24.92,24.93,290400.0,20.0714,20.0794,20.0553,20.0633,290400.0
2014-06-27 10:10:00,24.93,24.96,24.92,24.96,199800.0,20.0633,20.0875,20.0553,20.0875,199800.0
2014-06-27 10:15:00,24.96,24.98,24.94,24.98,263400.0,20.0875,20.1036,20.0714,20.1036,263400.0
2014-06-27 10:20:00,24.98,24.99,24.95,24.96,330900.0,20.1036,20.1116,20.0794,20.0875,330900.0
2014-06-27 10:25:00,24.96,24.99,24.96,24.99,180300.0,20.0875,20.1116,20.0875,20.1116,180300.0
2014-06-27 10:30:00,24.99,25.0,24.98,24.98,109200.0,20.1116,20.1197,20.1036,20.1036,109200.0
2014-06-27 10:35:00,24.99,25.0,24.98,24.98,376200.0,20.1116,20.1197,20.1036,20.1036,376200.0
2014-06-27 10:40:00,24.98,25.01,24.98,25.0,120900.0,20.1036,20.1277,20.1036,20.1197,120900.0
2014-06-27 10:45:00,25.0,25.0,24.99,24.99,259800.0,20.1197,20.1197,20.1116,20.1116,259800.0
2014-06-27 10:50:00,24.99,25.02,24.98,24.99,312300.0,20.1116,20.1358,20.1036,20.1116,312300.0
2014-06-27 10:55:00,24.99,24.99,24.97,24.97,230400.0,20.1116,20.1116,20.0955,20.0955,230400.0
2014-06-27 11:00:00,24.97,24.97,24.94,24.95,126000.0,20.0955,20.0955,20.0714,20.0794,126000.0
2014-06-27 11:05:00,24.95,24.95,24.93,24.95,90900.0,20.0794,20.0794,20.0633,20.0794,90900.0
2014-06-27 11:10:00,24.95,24.96,24.95,24.95,121500.0,20.0794,20.0875,20.0794,20.0794,121500.0
2014-06-27 11:15:00,24.95,24.96,24.95,24.95,63000.0,20.0794,20.0875,20.0794,20.0794,63000.0
2014-06-27 11:20:00,24.95,24.97,24.95,24.95,113700.0,20.0794,20.0955,20.0794,20.0794,113700.0
2014-06-27 11:25:00,24.95,24.96,24.95,24.96,102900.0,20.0794,20.0875,20.0794,20.0875,102900.0
2014-06-27 11:30:00,24.96,24.96,24.95,24.95,132000.0,20.0875,20.0875,20.0794,20.0794,132000.0
2014-06-27 11:35:00,24.95,24.96,24.95,24.95,122400.0,20.0794,20.0875,20.0794,20.0794,122400.0
2014-06-27 11:40:00,24.95,24.97,24.95,24.96,67500.0,20.0794,20.0955,20.0794,20.0875,67500.0
2014-06-27 11:45:00,24.97,24.97,24.96,24.96,80100.0,20.0955,20.0955,20.0875,20.0875,80100.0
2014-06-27 11:50:00,24.96,24.98,24.96,24.98,105900.0,20.0875,20.1036,20.0875,20.1036,105900.0
2014-06-27 11:55:00,24.98,24.98,24.96,24.97,127800.0,20.1036,20.1036,20.0875,20.0955,127800.0
2014-06-27 12:00:00,24.97,24.99,24.97,24.97,147300.0,20.0955,20.1116,20.0955,20.0955,147300.0
2014-06-27 12:05:00,24.97,24.97,24.96,24.96,95400.0,20.0955,20.0955,20.0875,20.0875,95400.0
2014-06-27 12:10:00,24.97,24.97,24.95,24.95,66000.0,20.0955,20.0955,20.0794,20.0794,66000.0
2014-06-27 12:15:00,24.96,24.98,24.96,24.96,93600.0,20.0875,20.1036,20.0875,20.0875,93600.0
2014-06-27 12:20:00,24.96,24.98,24.96,24.98,131100.0,20.0875,20.1036,20.0875,20.1036,131100.0
2014-06-27 12:25:00,24.97,24.99,24.97,24.98,152100.0,20.0955,20.1116,20.0955,20.1036,152100.0
2014-06-27 12:30:00,24.97,24.98,24.97,24.97,117000.0,20.0955,20.1036,20.0955,20.0955,117000.0
2014-06-27 12:35:00,24.97,24.99,24.97,24.99,130500.0,20.0955,20.1116,20.0955,20.1116,130500.0
2014-06-27 12:40:00,24.98,24.99,24.98,24.99,68400.0,20.1036,20.1116,20.1036,20.1116,68400.0
2014-06-27 12:45:00,24.99,25.0,24.99,24.99,111000.0,20.1116,20.1197,20.1116,20.1116,111000.0
2014-06-27 12:50:00,24.99,24.99,24.97,24.98,86100.0,20.1116,20.1116,20.0955,20.1036,86100.0
2014-06-27 12:55:00,24.98,24.99,24.96,24.96,136200.0,20.1036,20.1116,20.0875,20.0875,136200.0
2014-06-27 13:00:00,24.96,24.97,24.96,24.97,98700.0,20.0875,20.0955,20.0875,20.0955,98700.0
2014-06-27 13:05:00,24.97,24.97,24.97,24.97,46500.0,20.0955,20.0955,20.0955,20.0955,46500.0
2014-06-27 13:10:00,24.97,24.98,24.97,24.98,216900.0,20.0955,20.1036,20.0955,20.1036,216900.0
2014-06-27 13:15:00,24.98,24.98,24.94,24.95,159300.0,20.1036,20.1036,20.0714,20.0794,159300.0
2014-06-27 13:20:00,24.95,24.96,24.95,24.96,79800.0,20.0794,20.0875,20.0794,20.0875,79800.0
2014-06-27 13:25:00,24.95,24.96,24.94,24.95,103800.0,20.0794,20.0875,20.0714,20.0794,103800.0
2014-06-27 13:30:00,24.95,24.96,24.94,24.94,85800.0,20.0794,20.0875,20.0714,20.0714,85800.0
2014-06-27 13:35:00,24.94,24.95,24.94,24.94,126300.0,20.0714,20.0794,20.0714,20.0714,126300.0
2014-06-27 13:40:00,24.95,24.95,24.94,24.94,63300.0,20.0794,20.0794,20.0714,20.0714,63300.0
2014-06-27 13:45:00,24.94,24.96,24.94,24.94,173400.0,20.0714,20.0875,20.0714,20.0714,173400.0
2014-06-27 13:50:00,24.95,24.97,24.95,24.97,71700.0,20.0794,20.0955,20.0794,20.0955,71700.0
2014-06-27 13:55:00,24.97,24.98,24.96,24.97,117300.0,20.0955,20.1036,20.0875,20.0955,117300.0
2014-06-27 14:00:00,24.96,24.98,24.96,24.98,160500.0,20.0875,20.1036,20.0875,20.1036,160500.0
2014-06-27 14:05:00,24.99,25.0,24.98,25.0,104400.0,20.1116,20.1197,20.1036,20.1197,104400.0
2014-06-27 14:10:00,25.0,25.0,24.99,24.99,135000.0,20.1197,20.1197,20.1116,20.1116,135000.0
2014-06-27 14:15:00,24.99,24.99,24.98,24.98,171900.0,20.1116,20.1116,20.1036,20.1036,171900.0
2014-06-27 14:20:00,24.98,24.99,24.98,24.98,105900.0,20.1036,20.1116,20.1036,20.1036,105900.0
2014-06-27 14:25:00,24.98,24.99,24.97,24.97,199200.0,20.1036,20.1116,20.0955,20.0955,199200.0
2014-06-27 14:30:00,24.97,24.99,24.97,24.97,170700.0,20.0955,20.1116,20.0955,20.0955,170700.0
2014-06-27 14:35:00,24.97,24.97,24.97,24.97,150000.0,20.0955,20.0955,20.0955,20.0955,150000.0
2014-06-27 14:40:00,24.97,24.97,24.96,24.96,102300.0,20.0955,20.0955,20.0875,20.0875,102300.0
2014-06-27 14:45:00,24.97,24.97,24.96,24.97,248400.0,20.0955,20.0955,20.0875,20.0955,248400.0
2014-06-27 14:50:00,24.97,24.98,24.96,24.98,97500.0,20.0955,20.1036,20.0875,20.1036,97500.0
2014-06-27 14:55:00,24.98,24.98,24.97,24.97,163200.0,20.1036,20.1036,20.0955,20.0955,163200.0
2014-06-27 15:00:00,24.97,24.98,24.97,24.98,189600.0,20.0955,20.1036,20.0955,20.1036,189600.0
2014-06-27 15:05:00,24.98,24.98,24.98,24.98,203700.0,20.1036,20.1036,20.1036,20.1036,203700.0
2014-06-27 15:10:00,24.98,24.99,24.98,24.99,75000.0,20.1036,20.1116,20.1036,20.1116,75000.0
2014-06-27 15:15:00,24.99,24.99,24.98,24.99,131100.0,20.1116,20.1116,20.1036,20.1116,131100.0
2014-06-27 15:20:00,24.99,25.0,24.99,24.99,177000.0,20.1116,20.1197,20.1116,20.1116,177000.0
2014-06-27 15:25:00,24.99,24.99,24.98,24.99,166500.0,20.1116,20.1116,20.1036,20.1116,166500.0
2014-06-27 15:30:00,24.99,25.02,24.99,25.02,341100.0,20.1116,20.1358,20.1116,20.1358,341100.0
2014-06-27 15:35:00,25.02,25.05,25.02,25.05,353100.0,20.1358,20.1599,20.1358,20.1599,353100.0
2014-06-27 15:40:00,25.05,25.06,25.05,25.05,240900.0,20.1599,20.168,20.1599,20.1599,240900.0
2014-06-27 15:45:00,25.05,25.1,25.05,25.09,808500.0,20.1599,20.2001,20.1599,20.1921,808500.0
2014-06-27 15:50:00,25.09,25.1,25.08,25.1,647700.0,20.1921,20.2001,20.1841,20.2001,647700.0
2014-06-27 15:55:00,25.1,25.13,25.07,25.11,1905900.0,20.2001,20.2243,20.176,20.2082,1905900.0
2014-06-30 09:30:00,25.13,25.16,25.09,25.13,948300.0,20.2243,20.2484,20.1921,20.2243,948300.0
2014-06-30 09:35:00,25.13,25.18,25.1,25.17,408900.0,20.2243,20.2645,20.2001,20.2565,408900.0
2014-06-30 09:40:00,25.16,25.17,25.13,25.14,246600.0,20.2484,20.2565,20.2243,20.2323,246600.0
2014-06-30 09:45:00,25.15,25.17,25.1,25.1,315600.0,20.2404,20.2565,20.2001,20.2001,315600.0
2014-06-30 09:50:00,25.1,25.14,25.09,25.09,138900.0,20.2001,20.2323,20.1921,20.1921,138900.0
2014-06-30 09:55:00,25.09,25.14,25.09,25.14,156900.0,20.1921,20.2323,20.1921,20.2323,156900.0
2014-06-30 10:00:00,25.14,25.19,25.13,25.18,214500.0,20.2323,20.2726,20.2243,20.2645,214500.0
2014-06-30 10:05:00,25.18,25.22,25.18,25.19,280500.0,20.2645,20.2967,20.2645,20.2726,280500.0
2014-06-30 10:10:00,25.19,25.22,25.18,25.19,327900.0,20.2726,20.2967,20.2645,20.2726,327900.0
2014-06-30 10:15:00,25.2,25.2,25.19,25.19,197700.0,20.2806,20.2806,20.2726,20.2726,197700.0
2014-06-30 10:20:00,25.19,25.2,25.19,25.2,180000.0,20.2726,20.2806,20.2726,20.2806,180000.0
2014-06-30 10:25:00,25.2,25.2,25.17,25.18,196800.0,20.2806,20.2806,20.2565,20.2645,196800.0
2014-06-30 10:30:00,25.19,25.2,25.18,25.19,156300.0,20.2726,20.2806,20.2645,20.2726,156300.0
2014-06-30 10:35:00,25.2,25.2,25.17,25.17,154800.0,20.2806,20.2806,20.2565,20.2565,154800.0
2014-06-30 10:40:00,25.17,25.18,25.15,25.16,198900.0,20.2565,20.2645,20.2404,20.2484,198900.0
2014-06-30 10:45:00,25.16,25.17,25.15,25.15,119400.0,20.2484,20.2565,20.2404,20.2404,119400.0
2014-06-30 10:50:00,25.15,25.16,25.14,25.14,197100.0,20.2404,20.2484,20.2323,20.2323,197100.0
2014-06-30 10:55:00,25.14,25.16,25.13,25.16,94500.0,20.2323,20.2484,20.2243,20.2484,94500.0
2014-06-30 11:00:00,25.16,25.16,25.15,25.15,94500.0,20.2484,20.2484,20.2404,20.2404,94500.0
2014-06-30 11:05:00,25.15,25.15,25.12,25.13,102600.0,20.2404,20.2404,20.2162,20.2243,102600.0
2014-06-30 11:10:00,25.12,25.16,25.11,25.16,96900.0,20.2162,20.2484,20.2082,20.2484,96900.0
2014-06-30 11:15:00,25.16,25.19,25.15,25.19,108300.0,20.2484,20.2726,20.2404,20.2726,108300.0
2014-06-30 11:20:00,25.19,25.21,25.17,25.21,114000.0,20.2726,20.2887,20.2565,20.2887,114000.0
2014-06-30 11:25:00,25.21,25.23,25.21,25.22,324600.0,20.2887,20.3048,20.2887,20.2967,324600.0
2014-06-30 11:30:00,25.22,25.22,25.19,25.2,107100.0,20.2967,20.2967,20.2726,20.2806,107100.0
2014-06-30 11:35:00,25.2,25.2,25.16,25.18,158700.0,20.2806,20.2806,20.2484,20.2645,158700.0
2014-06-30 11:40:00,25.18,25.18,25.15,25.16,64500.0,20.2645,20.2645,20.2404,20.2484,64500.0
2014-06-30 11:45:00,25.16,25.16,25.14,25.14,61200.0,20.2484,20.2484,20.2323,20.2323,61200.0
2014-06-30 11:50:00,25.14,25.15,25.13,25.14,62700.0,20.2323,20.2404,20.2243,20.2323,62700.0
2014-06-30 11:55:00,25.13,25.13,25.1,25.12,169200.0,20.2243,20.2243,20.2001,20.2162,169200.0
2014-06-30 12:00:00,25.12,25.16,25.12,25.16,142800.0,20.2162,20.2484,20.2162,20.2484,142800.0
2014-06-30 12:05:00,25.16,25.16,25.13,25.14,139800.0,20.2484,20.2484,20.2243,20.2323,139800.0
2014-06-30 12:10:00,25.14,25.16,25.13,25.16,77100.0,20.2323,20.2484,20.2243,20.2484,77100.0
2014-06-30 12:15:00,25.15,25.16,25.15,25.15,23700.0,20.2404,20.2484,20.2404,20.2404,23700.0
2014-06-30 12:20:00,25.15,25.16,25.15,25.16,21300.0,20.2404,20.2484,20.2404,20.2484,21300.0
2014-06-30 12:25:00,25.15,25.15,25.13,25.13,50400.0,20.2404,20.2404,20.2243,20.2243,50400.0
2014-06-30 12:30:00,25.13,25.13,25.1,25.1,48900.0,20.2243,20.2243,20.2001,20.2001,48900.0
2014-06-30 12:35:00,25.1,25.11,25.1,25.1,22800.0,20.2001,20.2082,20.2001,20.2001,22800.0
2014-06-30 12:40:00,25.1,25.11,25.1,25.11,92400.0,20.2001,20.2082,20.2001,20.2082,92400.0
2014-06-30 12:45:00,25.11,25.11,25.1,25.1,28500.0,20.2082,20.2082,20.2001,20.2001,28500.0
2014-06-30 12:50:00,25.1,25.11,25.09,25.09,91800.0,20.2001,20.2082,20.1921,20.1921,91800.0
2014-06-30 12:55:00,25.1,25.1,25.08,25.08,55200.0,20.2001,20.2001,20.1841,20.1841,55200.0
2014-06-30 13:00:00,25.08,25.1,25.08,25.1,136800.0,20.1841,20.2001,20.1841,20.2001,136800.0
2014-06-30 13:05:00,25.1,25.1,25.09,25.1,103800.0,20.2001,20.2001,20.1921,20.2001,103800.0
2014-06-30 13:10:00,25.1,25.12,25.1,25.11,54300.0,20.2001,20.2162,20.2001,20.2082,54300.0
2014-06-30 13:15:00,25.11,25.12,25.11,25.11,82800.0,20.2082,20.2162,20.2082,20.2082,82800.0
2014-06-30 13:20:00,25.11,25.11,25.09,25.09,54600.0,20.2082,20.2082,20.1921,20.1921,54600.0
2014-06-30 13:25:00,25.09,25.09,25.08,25.08,49500.0,20.1921,20.1921,20.1841,20.1841,49500.0
2014-06-30 13:30:00,25.09,25.09,25.08,25.08,30000.0,20.1921,20.1921,20.1841,20.1841,30000.0
2014-06-30 13:35:00,25.09,25.09,25.07,25.08,69300.0,20.1921,20.1921,20.176,20.1841,69300.0
2014-06-30 13:40:00,25.08,25.08,25.05,25.05,71700.0,20.1841,20.1841,20.1599,20.1599,71700.0
2014-06-30 13:45:00,25.06,25.08,25.05,25.08,81300.0,20.168,20.1841,20.1599,20.1841,81300.0
2014-06-30 13:50:00,25.08,25.1,25.06,25.07,263100.0,20.1841,20.2001,20.168,20.176,263100.0
2014-06-30 13:55:00,25.07,25.07,25.05,25.05,101400.0,20.176,20.176,20.1599,20.1599,101400.0
2014-06-30 14:00:00,25.05,25.07,25.04,25.07,250200.0,20.1599,20.176,20.1519,20.176,250200.0
2014-06-30 14:05:00,25.07,25.09,25.07,25.08,120600.0,20.176,20.1921,20.176,20.1841,120600.0
2014-06-30 14:10:00,25.08,25.09,25.08,25.09,42900.0,20.1841,20.1921,20.1841,20.1921,42900.0
2014-06-30 14:15:00,25.09,25.09,25.07,25.07,64500.0,20.1921,20.1921,20.176,20.176,64500.0
2014-06-30 14:20:00,25.07,25.09,25.07,25.07,60300.0,20.176,20.1921,20.176,20.176,60300.0
2014-06-30 14:25:00,25.07,25.09,25.07,25.09,125400.0,20.176,20.1921,20.176,20.1921,125400.0
2014-06-30 14:30:00,25.09,25.09,25.07,25.07,202800.0,20.1921,20.1921,20.176,20.176,202800.0
2014-06-30 14:35:00,25.07,25.07,25.05,25.05,254100.0,20.176,20.176,20.1599,20.1599,254100.0
2014-06-30 14:40:00,25.05,25.06,25.05,25.05,254100.0,20.1599,20.168,20.1599,20.1599,254100.0
2014-06-30 14:45:00,25.05,25.05,25.03,25.04,163500.0,20.1599,20.1599,20.1438,20.1519,163500.0
2014-06-30 14:50:00,25.04,25.04,25.03,25.04,76200.0,20.1519,20.1519,20.1438,20.1519,76200.0
2014-06-30 14:55:00,25.04,25.04,25.04,25.04,109800.0,20.1519,20.1519,20.1519,20.1519,109800.0
2014-06-30 15:00:00,25.04,25.04,25.02,25.03,246600.0,20.1519,20.1519,20.1358,20.1438,246600.0
2014-06-30 15:05:00,25.03,25.04,25.02,25.03,147000.0,20.1438,20.1519,20.1358,20.1438,147000.0
2014-06-30 15:10:00,25.03,25.05,25.02,25.05,106200.0,20.1438,20.1599,20.1358,20.1599,106200.0
2014-06-30 15:15:00,25.05,25.06,25.04,25.06,120900.0,20.1599,20.168,20.1519,20.168,120900.0
2014-06-30 15:20:00,25.06,25.06,25.04,25.04,742500.0,20.168,20.168,20.1519,20.1519,742500.0
2014-06-30 15:25:00,25.04,25.04,25.03,25.04,121800.0,20.1519,20.1519,20.1438,20.1519,121800.0
2014-06-30 15:30:00,25.04,25.05,25.03,25.04,158400.0,20.1519,20.1599,20.1438,20.1519,158400.0
2014-06-30 15:35:00,25.04,25.04,25.03,25.03,129000.0,20.1519,20.1519,20.1438,20.1438,129000.0
2014-06-30 15:40:00,25.03,25.04,25.01,25.01,331200.0,20.1438,20.1519,20.1277,20.1277,331200.0
2014-06-30 15:45:00,25.01,25.02,25.0,25.0,569700.0,20.1277,20.1358,20.1197,20.1197,569700.0
2014-06-30 15:50:00,25.0,25.0,24.98,24.99,656700.0,20.1197,20.1197,20.1036,20.1116,656700.0
2014-06-30 15:55:00,24.99,25.01,24.98,25.01,1384800.0,20.1116,20.1277,20.1036,20.1277,1384800.0
2014-07-01 09:30:00,25.09,25.1,24.97,24.98,691200.0,20.1921,20.2001,20.0955,20.1036,691200.0
2014-07-01 09:35:00,24.98,25.0,24.94,24.95,512100.0,20.1036,20.1197,20.0714,20.0794,512100.0
2014-07-01 09:40:00,24.94,24.96,24.92,24.94,386700.0,20.0714,20.0875,20.0553,20.0714,386700.0
2014-07-01 09:45:00,24.94,24.97,24.92,24.97,420300.0,20.0714,20.0955,20.0553,20.0955,420300.0
2014-07-01 09:50:00,24.96,24.99,24.92,24.95,898500.0,20.0875,20.1116,20.0553,20.0794,898500.0
2014-07-01 09:55:00,24.95,24.99,24.93,24.98,514800.0,20.0794,20.1116,20.0633,20.1036,514800.0
2014-07-01 10:00:00,24.98,25.02,24.96,24.97,607500.0,20.1036,20.1358,20.0875,20.0955,607500.0
2014-07-01 10:05:00,24.97,25.01,24.97,24.99,385500.0,20.0955,20.1277,20.0955,20.1116,385500.0
2014-07-01 10:10:00,24.99,25.01,24.97,24.97,432900.0,20.1116,20.1277,20.0955,20.0955,432900.0
2014-07-01 10:15:00,24.97,24.99,24.96,24.98,372000.0,20.0955,20.1116,20.0875,20.1036,372000.0
2014-07-01 10:20:00,24.98,24.98,24.94,24.94,230400.0,20.1036,20.1036,20.0714,20.0714,230400.0
2014-07-01 10:25:00,24.94,24.96,24.93,24.94,290700.0,20.0714,20.0875,20.0633,20.0714,290700.0
2014-07-01 10:30:00,24.94,24.98,24.94,24.96,394500.0,20.0714,20.1036,20.0714,20.0875,394500.0
2014-07-01 10:35:00,24.96,25.0,24.95,24.99,531600.0,20.0875,20.1197,20.0794,20.1116,531600.0
2014-07-01 10:40:00,24.99,24.99,24.96,24.97,244800.0,20.1116,20.1116,20.0875,20.0955,244800.0
2014-07-01 10:45:00,24.97,24.99,24.96,24.98,346800.0,20.0955,20.1116,20.0875,20.1036,346800.0
2014-07-01 10:50:00,24.99,24.99,24.98,24.99,353700.0,20.1116,20.1116,20.1036,20.1116,353700.0
2014-07-01 10:55:00,24.99,25.03,24.99,25.01,409200.0,20.1116,20.1438,20.1116,20.1277,409200.0
2014-07-01 11:00:00,25.01,25.02,25.0,25.01,247200.0,20.1277,20.1358,20.1197,20.1277,247200.0
2014-07-01 11:05:00,25.01,25.05,25.01,25.02,319200.0,20.1277,20.1599,20.1277,20.1358,319200.0
2014-07-01 11:10:00,25.02,25.04,25.02,25.04,216600.0,20.1358,20.1519,20.1358,20.1519,216600.0
2014-07-01 11:15:00,25.03,25.07,25.03,25.06,98700.0,20.1438,20.176,20.1438,20.168,98700.0
2014-07-01 11:20:00,25.06,25.07,25.05,25.05,103800.0,20.168,20.176,20.1599,20.1599,103800.0
2014-07-01 11:25:00,25.05,25.05,25.03,25.03,122100.0,20.1599,20.1599,20.1438,20.1438,122100.0
2014-07-01 11:30:00,25.03,25.04,25.02,25.04,156000.0,20.1438,20.1519,20.1358,20.1519,156000.0
2014-07-01 11:35:00,25.04,25.05,25.03,25.04,63600.0,20.1519,20.1599,20.1438,20.1519,63600.0
2014-07-01 11:40:00,25.04,25.06,25.04,25.06,61500.0,20.1519,20.168,20.1519,20.168,61500.0
2014-07-01 11:45:00,25.06,25.07,25.05,25.06,60000.0,20.168,20.176,20.1599,20.168,60000.0
2014-07-01 11:50:00,25.06,25.06,25.05,25.05,75300.0,20.168,20.168,20.1599,20.1599,75300.0
2014-07-01 11:55:00,25.05,25.06,25.04,25.05,71700.0,20.1599,20.168,20.1519,20.1599,71700.0
2014-07-01 12:00:00,25.05,25.06,25.04,25.04,80700.0,20.1599,20.168,20.1519,20.1519,80700.0
2014-07-01 12:05:00,25.04,25.06,25.04,25.05,116100.0,20.1519,20.168,20.1519,20.1599,116100.0
2014-07-01 12:10:00,25.05,25.06,25.04,25.06,93900.0,20.1599,20.168,20.1519,20.168,93900.0
2014-07-01 12:15:00,25.06,25.06,25.05,25.06,64500.0,20.168,20.168,20.1599,20.168,64500.0
2014-07-01 12:20:00,25.06,25.06,25.05,25.05,50400.0,20.168,20.168,20.1599,20.1599,50400.0
2014-07-01 12:25:00,25.05,25.06,25.05,25.05,53400.0,20.1599,20.168,20.1599,20.1599,53400.0
2014-07-01 12:30:00,25.05,25.06,25.05,25.06,52800.0,20.1599,20.168,20.1599,20.168,52800.0
2014-07-01 12:35:00,25.06,25.07,25.05,25.05,68100.0,20.168,20.176,20.1599,20.1599,68100.0
2014-07-01 12:40:00,25.05,25.07,25.05,25.06,78300.0,20.1599,20.176,20.1599,20.168,78300.0
2014-07-01 12:45:00,25.06,25.07,25.05,25.06,54900.0,20.168,20.176,20.1599,20.168,54900.0
2014-07-01 12:50:00,25.05,25.07,25.05,25.07,82500.0,20.1599,20.176,20.1599,20.176,82500.0
2014-07-01 12:55:00,25.07,25.08,25.07,25.07,91800.0,20.176,20.1841,20.176,20.176,91800.0
2014-07-01 13:00:00,25.07,25.1,25.07,25.1,96000.0,20.176,20.2001,20.176,20.2001,96000.0
2014-07-01 13:05:00,25.1,25.11,25.1,25.11,75900.0,20.2001,20.2082,20.2001,20.2082,75900.0
2014-07-01 13:10:00,25.11,25.12,25.1,25.12,72600.0,20.2082,20.2162,20.2001,20.2162,72600.0
2014-07-01 13:15:00,25.12,25.12,25.09,25.1,95400.0,20.2162,20.2162,20.1921,20.2001,95400.0
2014-07-01 13:20:00,25.1,25.12,25.1,25.12,73200.0,20.2001,20.2162,20.2001,20.2162,73200.0
2014-07-01 13:25:00,25.12,25.12,25.1,25.1,36600.0,20.2162,20.2162,20.2001,20.2001,36600.0
2014-07-01 13:30:00,25.1,25.11,25.08,25.09,358800.0,20.2001,20.2082,20.1841,20.1921,358800.0
2014-07-01 13:35:00,25.09,25.09,25.07,25.07,66600.0,20.1921,20.1921,20.176,20.176,66600.0
2014-07-01 13:40:00,25.07,25.07,25.05,25.05,198300.0,20.176,20.176,20.1599,20.1599,198300.0
2014-07-01 13:45:00,25.05,25.08,25.04,25.07,120300.0,20.1599,20.1841,20.1519,20.176,120300.0
2014-07-01 13:50:00,25.07,25.08,25.06,25.08,61200.0,20.176,20.1841,20.168,20.1841,61200.0
2014-07-01 13:55:00,25.08,25.08,25.06,25.07,66300.0,20.1841,20.1841,20.168,20.176,66300.0
2014-07-01 14:00:00,25.07,25.07,25.06,25.06,80100.0,20.176,20.176,20.168,20.168,80100.0
2014-07-01 14:05:00,25.06,25.08,25.06,25.08,61800.0,20.168,20.1841,20.168,20.1841,61800.0
2014-07-01 14:10:00,25.08,25.09,25.08,25.09,63300.0,20.1841,20.1921,20.1841,20.1921,63300.0
2014-07-01 14:15:00,25.09,25.11,25.09,25.09,94200.0,20.1921,20.2082,20.1921,20.1921,94200.0
2014-07-01 14:20:00,25.09,25.11,25.08,25.11,60300.0,20.1921,20.2082,20.1841,20.2082,60300.0
2014-07-01 14:25:00,25.11,25.11,25.09,25.09,47400.0,20.2082,20.2082,20.1921,20.1921,47400.0
2014-07-01 14:30:00,25.09,25.11,25.09,25.1,90300.0,20.1921,20.2082,20.1921,20.2001,90300.0
2014-07-01 14:35:00,25.1,25.1,25.09,25.09,247500.0,20.2001,20.2001,20.1921,20.1921,247500.0
2014-07-01 14:40:00,25.1,25.1,25.08,25.08,85800.0,20.2001,20.2001,20.1841,20.1841,85800.0
2014-07-01 14:45:00,25.08,25.09,25.07,25.08,93300.0,20.1841,20.1921,20.176,20.1841,93300.0
2014-07-01 14:50:00,25.09,25.1,25.08,25.1,161100.0,20.1921,20.2001,20.1841,20.2001,161100.0
2014-07-01 14:55:00,25.09,25.1,25.08,25.09,119100.0,20.1921,20.2001,20.1841,20.1921,119100.0
2014-07-01 15:00:00,25.1,25.11,25.09,25.11,144600.0,20.2001,20.2082,20.1921,20.2082,144600.0
2014-07-01 15:05:00,25.11,25.13,25.11,25.13,70200.0,20.2082,20.2243,20.2082,20.2243,70200.0
2014-07-01 15:10:00,25.12,25.13,25.1,25.11,99600.0,20.2162,20.2243,20.2001,20.2082,99600.0
2014-07-01 15:15:00,25.11,25.14,25.1,25.14,128700.0,20.2082,20.2323,20.2001,20.2323,128700.0
2014-07-01 15:20:00,25.14,25.14,25.13,25.14,105900.0,20.2323,20.2323,20.2243,20.2323,105900.0
2014-07-01 15:25:00,25.14,25.14,25.12,25.12,167100.0,20.2323,20.2323,20.2162,20.2162,167100.0
2014-07-01 15:30:00,25.12,25.12,25.11,25.11,332100.0,20.2162,20.2162,20.2082,20.2082,332100.0
2014-07-01 15:35:00,25.11,25.12,25.11,25.11,192300.0,20.2082,20.2162,20.2082,20.2082,192300.0
2014-07-01 15:40:00,25.11,25.12,25.1,25.11,193200.0,20.2082,20.2162,20.2001,20.2082,193200.0
2014-07-01 15:45:00,25.12,25.12,25.11,25.11,255600.0,20.2162,20.2162,20.2082,20.2082,255600.0
2014-07-01 15:50:00,25.11,25.11,25.1,25.1,365400.0,20.2082,20.2082,20.2001,20.2001,365400.0
2014-07-01 15:55:00,25.11,25.11,25.08,25.09,684000.0,20.2082,20.2082,20.1841,20.1921,684000.0
2014-07-02 09:30:00,25.09,25.23,25.08,25.23,420000.0,20.1921,20.3048,20.1841,20.3048,420000.0
2014-07-02 09:35:00,25.23,25.24,25.18,25.24,541200.0,20.3048,20.3128,20.2645,20.3128,541200.0
2014-07-02 09:40:00,25.23,25.29,25.22,25.28,314400.0,20.3048,20.3531,20.2967,20.345,314400.0
2014-07-02 09:45:00,25.28,25.3,25.27,25.29,189000.0,20.345,20.3611,20.337,20.3531,189000.0
2014-07-02 09:50:00,25.28,25.29,25.26,25.28,196500.0,20.345,20.3531,20.3289,20.345,196500.0
2014-07-02 09:55:00,25.28,25.3,25.27,25.28,225300.0,20.345,20.3611,20.337,20.345,225300.0
2014-07-02 10:00:00,25.28,25.29,25.23,25.23,168300.0,20.345,20.3531,20.3048,20.3048,168300.0
2014-07-02 10:05:00,25.23,25.24,25.2,25.23,276900.0,20.3048,20.3128,20.2806,20.3048,276900.0
2014-07-02 10:10:00,25.23,25.26,25.22,25.26,400800.0,20.3048,20.3289,20.2967,20.3289,400800.0
2014-07-02 10:15:00,25.26,25.27,25.25,25.26,101400.0,20.3289,20.337,20.3209,20.3289,101400.0
2014-07-02 10:20:00,25.26,25.27,25.25,25.25,101700.0,20.3289,20.337,20.3209,20.3209,101700.0
2014-07-02 10:25:00,25.25,25.27,25.24,25.27,90600.0,20.3209,20.337,20.3128,20.337,90600.0
2014-07-02 10:30:00,25.27,25.28,25.26,25.26,117300.0,20.337,20.345,20.3289,20.3289,117300.0
2014-07-02 10:35:00,25.27,25.27,25.24,25.24,137100.0,20.337,20.337,20.3128,20.3128,137100.0
2014-07-02 10:40:00,25.24,25.27,25.24,25.26,81300.0,20.3128,20.337,20.3128,20.3289,81300.0
2014-07-02 10:45:00,25.27,25.28,25.26,25.27,144600.0,20.337,20.345,20.3289,20.337,144600.0
2014-07-02 10:50:00,25.27,25.28,25.26,25.27,104100.0,20.337,20.345,20.3289,20.337,104100.0
2014-07-02 10:55:00,25.27,25.29,25.26,25.26,124800.0,20.337,20.3531,20.3289,20.3289,124800.0
2014-07-02 11:00:00,25.26,25.28,25.26,25.27,87000.0,20.3289,20.345,20.3289,20.337,87000.0
2014-07-02 11:05:00,25.27,25.27,25.24,25.25,159900.0,20.337,20.337,20.3128,20.3209,159900.0
2014-07-02 11:10:00,25.25,25.26,25.23,25.24,112200.0,20.3209,20.3289,20.3048,20.3128,112200.0
2014-07-02 11:15:00,25.24,25.25,25.22,25.23,89400.0,20.3128,20.3209,20.2967,20.3048,89400.0
2014-07-02 11:20:00,25.23,25.25,25.22,25.25,110700.0,20.3048,20.3209,20.2967,20.3209,110700.0
2014-07-02 11:25:00,25.25,25.25,25.23,25.25,222000.0,20.3209,20.3209,20.3048,20.3209,222000.0
2014-07-02 11:30:00,25.25,25.27,25.25,25.26,122100.0,20.3209,20.337,20.3209,20.3289,122100.0
2014-07-02 11:35:00,25.26,25.26,25.24,25.24,66600.0,20.3289,20.3289,20.3128,20.3128,66600.0
2014-07-02 11:40:00,25.24,25.24,25.22,25.22,76800.0,20.3128,20.3128,20.2967,20.2967,76800.0
2014-07-02 11:45:00,25.22,25.22,25.21,25.22,73200.0,20.2967,20.2967,20.2887,20.2967,73200.0
2014-07-02 11:50:00,25.21,25.23,25.21,25.22,65400.0,20.2887,20.3048,20.2887,20.2967,65400.0
2014-07-02 11:55:00,25.22,25.23,25.22,25.22,46800.0,20.2967,20.3048,20.2967,20.2967,46800.0
2014-07-02 12:00:00,25.22,25.22,25.21,25.21,62700.0,20.2967,20.2967,20.2887,20.2887,62700.0
2014-07-02 12:05:00,25.21,25.22,25.2,25.2,72600.0,20.2887,20.2967,20.2806,20.2806,72600.0
2014-07-02 12:10:00,25.2,25.21,25.19,25.2,89100.0,20.2806,20.2887,20.2726,20.2806,89100.0
2014-07-02 12:15:00,25.19,25.22,25.19,25.21,57000.0,20.2726,20.2967,20.2726,20.2887,57000.0
2014-07-02 12:20:00,25.21,25.22,25.21,25.22,60300.0,20.2887,20.2967,20.2887,20.2967,60300.0
2014-07-02 12:25:00,25.22,25.23,25.22,25.23,72900.0,20.2967,20.3048,20.2967,20.3048,72900.0
2014-07-02 12:30:00,25.23,25.23,25.21,25.23,47400.0,20.3048,20.3048,20.2887,20.3048,47400.0
2014-07-02 12:35:00,25.23,25.23,25.21,25.21,42300.0,20.3048,20.3048,20.2887,20.2887,42300.0
2014-07-02 12:40:00,25.21,25.22,25.21,25.22,52500.0,20.2887,20.2967,20.2887,20.2967,52500.0
2014-07-02 12:45:00,25.22,25.23,25.22,25.22,159600.0,20.2967,20.3048,20.2967,20.2967,159600.0
2014-07-02 12:50:00,25.22,25.22,25.21,25.21,211500.0,20.2967,20.2967,20.2887,20.2887,211500.0
2014-07-02 12:55:00,25.21,25.24,25.2,25.24,182100.0,20.2887,20.3128,20.2806,20.3128,182100.0
2014-07-02 13:00:00,25.24,25.26,25.22,25.22,328500.0,20.3128,20.3289,20.2967,20.2967,328500.0
2014-07-02 13:05:00,25.22,25.22,25.2,25.21,55200.0,20.2967,20.2967,20.2806,20.2887,55200.0
2014-07-02 13:10:00,25.21,25.21,25.2,25.2,52500.0,20.2887,20.2887,20.2806,20.2806,52500.0
2014-07-02 13:15:00,25.2,25.21,25.2,25.21,52500.0,20.2806,20.2887,20.2806,20.2887,52500.0
2014-07-02 13:20:00,25.21,25.22,25.2,25.21,91800.0,20.2887,20.2967,20.2806,20.2887,91800.0
2014-07-02 13:25:00,25.21,25.21,25.2,25.2,37800.0,20.2887,20.2887,20.2806,20.2806,37800.0
2014-07-02 13:30:00,25.2,25.22,25.2,25.21,71400.0,20.2806,20.2967,20.2806,20.2887,71400.0
2014-07-02 13:35:00,25.21,25.22,25.2,25.2,34800.0,20.2887,20.2967,20.2806,20.2806,34800.0
2014-07-02 13:40:00,25.2,25.22,25.2,25.21,60000.0,20.2806,20.2967,20.2806,20.2887,60000.0
2014-07-02 13:45:00,25.21,25.21,25.19,25.2,111300.0,20.2887,20.2887,20.2726,20.2806,111300.0
2014-07-02 13:50:00,25.2,25.2,25.19,25.19,83100.0,20.2806,20.2806,20.2726,20.2726,83100.0
2014-07-02 13:55:00,25.19,25.2,25.19,25.2,107700.0,20.2726,20.2806,20.2726,20.2806,107700.0
2014-07-02 14:00:00,25.2,25.2,25.19,25.2,186000.0,20.2806,20.2806,20.2726,20.2806,186000.0
2014-07-02 14:05:00,25.2,25.2,25.18,25.18,56100.0,20.2806,20.2806,20.2645,20.2645,56100.0
2014-07-02 14:10:00,25.18,25.2,25.18,25.19,48900.0,20.2645,20.2806,20.2645,20.2726,48900.0
2014-07-02 14:15:00,25.19,25.2,25.19,25.2,50700.0,20.2726,20.2806,20.2726,20.2806,50700.0
2014-07-02 14:20:00,25.2,25.21,25.2,25.21,64200.0,20.2806,20.2887,20.2806,20.2887,64200.0
2014-07-02 14:25:00,25.21,25.23,25.21,25.23,51600.0,20.2887,20.3048,20.2887,20.3048,51600.0
2014-07-02 14:30:00,25.23,25.23,25.22,25.23,47100.0,20.3048,20.3048,20.2967,20.3048,47100.0
2014-07-02 14:35:00,25.23,25.23,25.22,25.22,58800.0,20.3048,20.3048,20.2967,20.2967,58800.0
2014-07-02 14:40:00,25.22,25.22,25.21,25.22,98100.0,20.2967,20.2967,20.2887,20.2967,98100.0
2014-07-02 14:45:00,25.22,25.22,25.22,25.22,56400.0,20.2967,20.2967,20.2967,20.2967,56400.0
2014-07-02 14:50:00,25.21,25.23,25.21,25.22,83400.0,20.2887,20.3048,20.2887,20.2967,83400.0
2014-07-02 14:55:00,25.22,25.23,25.21,25.22,56400.0,20.2967,20.3048,20.2887,20.2967,56400.0
2014-07-02 15:00:00,25.22,25.22,25.21,25.22,97500.0,20.2967,20.2967,20.2887,20.2967,97500.0
2014-07-02 15:05:00,25.21,25.23,25.21,25.22,159600.0,20.2887,20.3048,20.2887,20.2967,159600.0
2014-07-02 15:10:00,25.22,25.22,25.21,25.21,165300.0,20.2967,20.2967,20.2887,20.2887,165300.0
2014-07-02 15:15:00,25.21,25.21,25.2,25.2,120300.0,20.2887,20.2887,20.2806,20.2806,120300.0
2014-07-02 15:20:00,25.2,25.2,25.19,25.19,118500.0,20.2806,20.2806,20.2726,20.2726,118500.0
2014-07-02 15:25:00,25.19,25.21,25.19,25.2,117000.0,20.2726,20.2887,20.2726,20.2806,117000.0
2014-07-02 15:30:00,25.2,25.2,25.19,25.2,108900.0,20.2806,20.2806,20.2726,20.2806,108900.0
2014-07-02 15:35:00,25.2,25.2,25.19,25.2,93600.0,20.2806,20.2806,20.2726,20.2806,93600.0
2014-07-02 15:40:00,25.2,25.21,25.2,25.21,146700.0,20.2806,20.2887,20.2806,20.2887,146700.0
2014-07-02 15:45:00,25.21,25.21,25.2,25.2,267900.0,20.2887,20.2887,20.2806,20.2806,267900.0
2014-07-02 15:50:00,25.21,25.21,25.19,25.2,463200.0,20.2887,20.2887,20.2726,20.2806,463200.0
2014-07-02 15:55:00,25.2,25.21,25.18,25.2,1058100.0,20.2806,20.2887,20.2645,20.2806,1058100.0
2014-07-03 09:30:00,25.2,25.22,25.17,25.2,396000.0,20.2806,20.2967,20.2565,20.2806,396000.0
2014-07-03 09:35:00,25.21,25.26,25.18,25.25,141300.0,20.2887,20.3289,20.2645,20.3209,141300.0
2014-07-03 09:40:00,25.26,25.3,25.23,25.28,252600.0,20.3289,20.3611,20.3048,20.345,252600.0
2014-07-03 09:45:00,25.29,25.33,25.29,25.32,259200.0,20.3531,20.3852,20.3531,20.3772,259200.0
2014-07-03 09:50:00,25.33,25.35,25.32,25.34,354900.0,20.3852,20.4013,20.3772,20.3933,354900.0
2014-07-03 09:55:00,25.34,25.35,25.31,25.33,266100.0,20.3933,20.4013,20.3692,20.3852,266100.0
2014-07-03 10:00:00,25.33,25.33,25.3,25.3,164400.0,20.3852,20.3852,20.3611,20.3611,164400.0
2014-07-03 10:05:00,25.3,25.32,25.27,25.28,251700.0,20.3611,20.3772,20.337,20.345,251700.0
2014-07-03 10:10:00,25.28,25.28,25.26,25.27,161700.0,20.345,20.345,20.3289,20.337,161700.0
2014-07-03 10:15:00,25.27,25.29,25.26,25.28,114300.0,20.337,20.3531,20.3289,20.345,114300.0
2014-07-03 10:20:00,25.28,25.31,25.27,25.29,212100.0,20.345,20.3692,20.337,20.3531,212100.0
2014-07-03 10:25:00,25.3,25.3,25.27,25.27,156000.0,20.3611,20.3611,20.337,20.337,156000.0
2014-07-03 10:30:00,25.27,25.29,25.27,25.29,98400.0,20.337,20.3531,20.337,20.3531,98400.0
2014-07-03 10:35:00,25.28,25.3,25.27,25.27,102600.0,20.345,20.3611,20.337,20.337,102600.0
2014-07-03 10:40:00,25.28,25.28,25.25,25.28,146700.0,20.345,20.345,20.3209,20.345,146700.0
2014-07-03 10:45:00,25.27,25.29,25.26,25.29,92100.0,20.337,20.3531,20.3289,20.3531,92100.0
2014-07-03 10:50:00,25.29,25.31,25.28,25.31,94200.0,20.3531,20.3692,20.345,20.3692,94200.0
2014-07-03 10:55:00,25.31,25.31,25.29,25.3,77100.0,20.3692,20.3692,20.3531,20.3611,77100.0
2014-07-03 11:00:00,25.3,25.31,25.27,25.27,87000.0,20.3611,20.3692,20.337,20.337,87000.0
2014-07-03 11:05:00,25.28,25.28,25.25,25.26,109500.0,20.345,20.345,20.3209,20.3289,109500.0
2014-07-03 11:10:00,25.26,25.26,25.24,25.26,99600.0,20.3289,20.3289,20.3128,20.3289,99600.0
2014-07-03 11:15:00,25.26,25.26,25.24,25.25,72000.0,20.3289,20.3289,20.3128,20.3209,72000.0
2014-07-03 11:20:00,25.25,25.26,25.24,25.24,110100.0,20.3209,20.3289,20.3128,20.3128,110100.0
2014-07-03 11:25:00,25.24,25.28,25.24,25.27,69000.0,20.3128,20.345,20.3128,20.337,69000.0
2014-07-03 11:30:00,25.27,25.28,25.26,25.27,86100.0,20.337,20.345,20.3289,20.337,86100.0
2014-07-03 11:35:00,25.27,25.3,25.26,25.28,63300.0,20.337,20.3611,20.3289,20.345,63300.0
2014-07-03 11:40:00,25.28,25.28,25.26,25.27,51900.0,20.345,20.345,20.3289,20.337,51900.0
2014-07-03 11:45:00,25.27,25.28,25.27,25.27,36600.0,20.337,20.345,20.337,20.337,36600.0
2014-07-03 11:50:00,25.27,25.29,25.27,25.28,64800.0,20.337,20.3531,20.337,20.345,64800.0
2014-07-03 11:55:00,25.28,25.28,25.27,25.28,45000.0,20.345,20.345,20.337,20.345,45000.0
2014-07-03 12:00:00,25.28,25.28,25.27,25.27,54300.0,20.345,20.345,20.337,20.337,54300.0
2014-07-03 12:05:00,25.27,25.29,25.27,25.28,84000.0,20.337,20.3531,20.337,20.345,84000.0
2014-07-03 12:10:00,25.28,25.29,25.27,25.28,89100.0,20.345,20.3531,20.337,20.345,89100.0
2014-07-03 12:15:00,25.28,25.28,25.25,25.26,111900.0,20.345,20.345,20.3209,20.3289,111900.0
2014-07-03 12:20:00,25.26,25.27,25.25,25.27,88500.0,20.3289,20.337,20.3209,20.337,88500.0
2014-07-03 12:25:00,25.27,25.27,25.25,25.26,81300.0,20.337,20.337,20.3209,20.3289,81300.0
2014-07-03 12:30:00,25.26,25.26,25.24,25.25,118800.0,20.3289,20.3289,20.3128,20.3209,118800.0
2014-07-03 12:35:00,25.25,25.26,25.24,25.26,161400.0,20.3209,20.3289,20.3128,20.3289,161400.0
2014-07-03 12:40:00,25.26,25.26,25.25,25.25,118800.0,20.3289,20.3289,20.3209,20.3209,118800.0
2014-07-03 12:45:00,25.25,25.27,25.25,25.25,123300.0,20.3209,20.337,20.3209,20.3209,123300.0
2014-07-03 12:50:00,25.24,25.26,25.24,25.26,155100.0,20.3128,20.3289,20.3128,20.3289,155100.0
2014-07-03 12:55:00,25.26,25.26,25.23,25.26,688200.0,20.3289,20.3289,20.3048,20.3289,688200.0
2014-07-07 09:30:00,25.23,25.28,25.21,25.25,472800.0,20.3048,20.345,20.2887,20.3209,472800.0
2014-07-07 09:35:00,25.25,25.25,25.18,25.21,120000.0,20.3209,20.3209,20.2645,20.2887,120000.0
2014-07-07 09:40:00,25.21,25.24,25.2,25.23,161400.0,20.2887,20.3128,20.2806,20.3048,161400.0
2014-07-07 09:45:00,25.23,25.34,25.23,25.34,308100.0,20.3048,20.3933,20.3048,20.3933,308100.0
2014-07-07 09:50:00,25.34,25.35,25.33,25.35,225600.0,20.3933,20.4013,20.3852,20.4013,225600.0
2014-07-07 09:55:00,25.35,25.35,25.31,25.31,166800.0,20.4013,20.4013,20.3692,20.3692,166800.0
2014-07-07 10:00:00,25.32,25.32,25.29,25.32,113400.0,20.3772,20.3772,20.3531,20.3772,113400.0
2014-07-07 10:05:00,25.32,25.34,25.32,25.34,210300.0,20.3772,20.3933,20.3772,20.3933,210300.0
2014-07-07 10:10:00,25.34,25.34,25.3,25.3,93300.0,20.3933,20.3933,20.3611,20.3611,93300.0
2014-07-07 10:15:00,25.3,25.34,25.3,25.32,146700.0,20.3611,20.3933,20.3611,20.3772,146700.0
2014-07-07 10:20:00,25.32,25.35,25.32,25.35,115800.0,20.3772,20.4013,20.3772,20.4013,115800.0
2014-07-07 10:25:00,25.35,25.35,25.31,25.31,95400.0,20.4013,20.4013,20.3692,20.3692,95400.0
2014-07-07 10:30:00,25.31,25.31,25.28,25.29,100800.0,20.3692,20.3692,20.345,20.3531,100800.0
2014-07-07 10:35:00,25.29,25.32,25.29,25.3,102900.0,20.3531,20.3772,20.3531,20.3611,102900.0
2014-07-07 10:40:00,25.3,25.3,25.29,25.3,51300.0,20.3611,20.3611,20.3531,20.3611,51300.0
2014-07-07 10:45:00,25.29,25.3,25.29,25.29,120600.0,20.3531,20.3611,20.3531,20.3531,120600.0
2014-07-07 10:50:00,25.29,25.29,25.28,25.28,161100.0,20.3531,20.3531,20.345,20.345,161100.0
2014-07-07 10:55:00,25.29,25.29,25.26,25.27,177600.0,20.3531,20.3531,20.3289,20.337,177600.0
2014-07-07 11:00:00,25.26,25.28,25.25,25.28,137700.0,20.3289,20.345,20.3209,20.345,137700.0
2014-07-07 11:05:00,25.28,25.3,25.28,25.29,114000.0,20.345,20.3611,20.345,20.3531,114000.0
2014-07-07 11:10:00,25.29,25.3,25.26,25.27,126000.0,20.3531,20.3611,20.3289,20.337,126000.0
2014-07-07 11:15:00,25.27,25.28,25.26,25.27,170400.0,20.337,20.345,20.3289,20.337,170400.0
2014-07-07 11:20:00,25.27,25.29,25.27,25.29,148500.0,20.337,20.3531,20.337,20.3531,148500.0
2014-07-07 11:25:00,25.29,25.3,25.28,25.28,198300.0,20.3531,20.3611,20.345,20.345,198300.0
2014-07-07 11:30:00,25.28,25.3,25.28,25.28,267900.0,20.345,20.3611,20.345,20.345,267900.0
2014-07-07 11:35:00,25.28,25.28,25.27,25.28,57300.0,20.345,20.345,20.337,20.345,57300.0
2014-07-07 11:40:00,25.28,25.3,25.28,25.28,85200.0,20.345,20.3611,20.345,20.345,85200.0
2014-07-07 11:45:00,25.28,25.3,25.28,25.29,45900.0,20.345,20.3611,20.345,20.3531,45900.0
2014-07-07 11:50:00,25.29,25.31,25.28,25.31,153300.0,20.3531,20.3692,20.345,20.3692,153300.0
2014-07-07 11:55:00,25.3,25.31,25.29,25.3,237000.0,20.3611,20.3692,20.3531,20.3611,237000.0
2014-07-07 12:00:00,25.29,25.33,25.29,25.33,144000.0,20.3531,20.3852,20.3531,20.3852,144000.0
2014-07-07 12:05:00,25.33,25.33,25.32,25.32,52500.0,20.3852,20.3852,20.3772,20.3772,52500.0
2014-07-07 12:10:00,25.32,25.33,25.3,25.33,183900.0,20.3772,20.3852,20.3611,20.3852,183900.0
2014-07-07 12:15:00,25.33,25.35,25.31,25.32,269100.0,20.3852,20.4013,20.3692,20.3772,269100.0
2014-07-07 12:20:00,25.32,25.32,25.31,25.31,43500.0,20.3772,20.3772,20.3692,20.3692,43500.0
2014-07-07 12:25:00,25.31,25.32,25.31,25.31,39600.0,20.3692,20.3772,20.3692,20.3692,39600.0
2014-07-07 12:30:00,25.32,25.32,25.31,25.31,46200.0,20.3772,20.3772,20.3692,20.3692,46200.0
2014-07-07 12:35:00,25.31,25.33,25.31,25.33,89100.0,20.3692,20.3852,20.3692,20.3852,89100.0
2014-07-07 12:40:00,25.33,25.33,25.31,25.32,38700.0,20.3852,20.3852,20.3692,20.3772,38700.0
2014-07-07 12:45:00,25.32,25.33,25.31,25.32,67200.0,20.3772,20.3852,20.3692,20.3772,67200.0
2014-07-07 12:50:00,25.32,25.33,25.31,25.33,150300.0,20.3772,20.3852,20.3692,20.3852,150300.0
2014-07-07 12:55:00,25.33,25.33,25.31,25.31,90900.0,20.3852,20.3852,20.3692,20.3692,90900.0
2014-07-07 13:00:00,25.31,25.32,25.31,25.32,139800.0,20.3692,20.3772,20.3692,20.3772,139800.0
2014-07-07 13:05:00,25.32,25.32,25.31,25.31,41100.0,20.3772,20.3772,20.3692,20.3692,41100.0
2014-07-07 13:10:00,25.32,25.33,25.31,25.33,69000.0,20.3772,20.3852,20.3692,20.3852,69000.0
2014-07-07 13:15:00,25.34,25.34,25.33,25.33,75600.0,20.3933,20.3933,20.3852,20.3852,75600.0
2014-07-07 13:20:00,25.33,25.34,25.33,25.34,82200.0,20.3852,20.3933,20.3852,20.3933,82200.0
2014-07-07 13:25:00,25.34,25.36,25.34,25.35,87600.0,20.3933,20.4094,20.3933,20.4013,87600.0
2014-07-07 13:30:00,25.35,25.37,25.35,25.36,84900.0,20.4013,20.4174,20.4013,20.4094,84900.0
2014-07-07 13:35:00,25.36,25.37,25.35,25.36,64200.0,20.4094,20.4174,20.4013,20.4094,64200.0
2014-07-07 13:40:00,25.37,25.39,25.36,25.39,239700.0,20.4174,20.4335,20.4094,20.4335,239700.0
2014-07-07 13:45:00,25.39,25.4,25.39,25.4,95700.0,20.4335,20.4416,20.4335,20.4416,95700.0
2014-07-07 13:50:00,25.4,25.4,25.38,25.39,111000.0,20.4416,20.4416,20.4255,20.4335,111000.0
2014-07-07 13:55:00,25.39,25.39,25.39,25.39,89400.0,20.4335,20.4335,20.4335,20.4335,89400.0
2014-07-07 14:00:00,25.39,25.39,25.38,25.38,86700.0,20.4335,20.4335,20.4255,20.4255,86700.0
2014-07-07 14:05:00,25.38,25.4,25.38,25.4,141900.0,20.4255,20.4416,20.4255,20.4416,141900.0
2014-07-07 14:10:00,25.4,25.4,25.39,25.39,109500.0,20.4416,20.4416,20.4335,20.4335,109500.0
2014-07-07 14:15:00,25.39,25.4,25.39,25.39,170100.0,20.4335,20.4416,20.4335,20.4335,170100.0
2014-07-07 14:20:00,25.39,25.39,25.38,25.38,99600.0,20.4335,20.4335,20.4255,20.4255,99600.0
2014-07-07 14:25:00,25.38,25.4,25.38,25.39,144600.0,20.4255,20.4416,20.4255,20.4335,144600.0
2014-07-07 14:30:00,25.39,25.39,25.35,25.35,108900.0,20.4335,20.4335,20.4013,20.4013,108900.0
2014-07-07 14:35:00,25.36,25.37,25.35,25.37,99600.0,20.4094,20.4174,20.4013,20.4174,99600.0
2014-07-07 14:40:00,25.37,25.38,25.37,25.38,147900.0,20.4174,20.4255,20.4174,20.4255,147900.0
2014-07-07 14:45:00,25.38,25.39,25.37,25.39,150900.0,20.4255,20.4335,20.4174,20.4335,150900.0
2014-07-07 14:50:00,25.39,25.39,25.38,25.38,152400.0,20.4335,20.4335,20.4255,20.4255,152400.0
2014-07-07 14:55:00,25.38,25.39,25.36,25.36,236700.0,20.4255,20.4335,20.4094,20.4094,236700.0
2014-07-07 15:00:00,25.36,25.37,25.36,25.37,167700.0,20.4094,20.4174,20.4094,20.4174,167700.0
2014-07-07 15:05:00,25.37,25.37,25.36,25.36,135600.0,20.4174,20.4174,20.4094,20.4094,135600.0
2014-07-07 15:10:00,25.36,25.37,25.36,25.36,165600.0,20.4094,20.4174,20.4094,20.4094,165600.0
2014-07-07 15:15:00,25.36,25.36,25.35,25.36,195900.0,20.4094,20.4094,20.4013,20.4094,195900.0
2014-07-07 15:20:00,25.36,25.36,25.35,25.35,161700.0,20.4094,20.4094,20.4013,20.4013,161700.0
2014-07-07 15:25:00,25.35,25.36,25.35,25.35,120900.0,20.4013,20.4094,20.4013,20.4013,120900.0
2014-07-07 15:30:00,25.35,25.36,25.35,25.35,270000.0,20.4013,20.4094,20.4013,20.4013,270000.0
2014-07-07 15:35:00,25.36,25.37,25.35,25.36,266700.0,20.4094,20.4174,20.4013,20.4094,266700.0
2014-07-07 15:40:00,25.36,25.36,25.35,25.36,261600.0,20.4094,20.4094,20.4013,20.4094,261600.0
2014-07-07 15:45:00,25.36,25.37,25.35,25.35,413400.0,20.4094,20.4174,20.4013,20.4013,413400.0
2014-07-07 15:50:00,25.35,25.36,25.35,25.36,572100.0,20.4013,20.4094,20.4013,20.4094,572100.0
2014-07-07 15:55:00,25.36,25.36,25.34,25.35,819600.0,20.4094,20.4094,20.3933,20.4013,819600.0
2014-07-08 09:30:00,25.36,25.46,25.34,25.42,759300.0,20.4094,20.4899,20.3933,20.4577,759300.0
2014-07-08 09:35:00,25.43,25.43,25.38,25.41,486300.0,20.4657,20.4657,20.4255,20.4496,486300.0
2014-07-08 09:40:00,25.41,25.43,25.4,25.43,291900.0,20.4496,20.4657,20.4416,20.4657,291900.0
2014-07-08 09:45:00,25.43,25.45,25.42,25.44,202500.0,20.4657,20.4818,20.4577,20.4738,202500.0
2014-07-08 09:50:00,25.44,25.46,25.43,25.45,340800.0,20.4738,20.4899,20.4657,20.4818,340800.0
2014-07-08 09:55:00,25.45,25.5,25.45,25.48,283200.0,20.4818,20.5221,20.4818,20.506,283200.0
2014-07-08 10:00:00,25.48,25.49,25.42,25.42,331500.0,20.506,20.514,20.4577,20.4577,331500.0
2014-07-08 10:05:00,25.42,25.45,25.42,25.45,202200.0,20.4577,20.4818,20.4577,20.4818,202200.0
2014-07-08 10:10:00,25.45,25.5,25.45,25.48,283800.0,20.4818,20.5221,20.4818,20.506,283800.0
2014-07-08 10:15:00,25.47,25.49,25.47,25.49,364500.0,20.4979,20.514,20.4979,20.514,364500.0
2014-07-08 10:20:00,25.49,25.49,25.47,25.48,178500.0,20.514,20.514,20.4979,20.506,178500.0
2014-07-08 10:25:00,25.48,25.5,25.48,25.5,484800.0,20.506,20.5221,20.506,20.5221,484800.0
2014-07-08 10:30:00,25.5,25.5,25.47,25.48,184800.0,20.5221,20.5221,20.4979,20.506,184800.0
2014-07-08 10:35:00,25.48,25.5,25.47,25.5,178200.0,20.506,20.5221,20.4979,20.5221,178200.0
2014-07-08 10:40:00,25.5,25.52,25.49,25.51,761100.0,20.5221,20.5382,20.514,20.5301,761100.0
2014-07-08 10:45:00,25.51,25.51,25.47,25.47,292800.0,20.5301,20.5301,20.4979,20.4979,292800.0
2014-07-08 10:50:00,25.48,25.48,25.46,25.47,152400.0,20.506,20.506,20.4899,20.4979,152400.0
2014-07-08 10:55:00,25.46,25.5,25.46,25.5,329400.0,20.4899,20.5221,20.4899,20.5221,329400.0
2014-07-08 11:00:00,25.5,25.51,25.49,25.51,168000.0,20.5221,20.5301,20.514,20.5301,168000.0
2014-07-08 11:05:00,25.51,25.55,25.51,25.55,311700.0,20.5301,20.5623,20.5301,20.5623,311700.0
2014-07-08 11:10:00,25.55,25.58,25.54,25.58,366900.0,20.5623,20.5864,20.5543,20.5864,366900.0
2014-07-08 11:15:00,25.58,25.61,25.58,25.6,732900.0,20.5864,20.6106,20.5864,20.6025,732900.0
2014-07-08 11:20:00,25.6,25.62,25.6,25.62,348900.0,20.6025,20.6186,20.6025,20.6186,348900.0
2014-07-08 11:25:00,25.62,25.64,25.6,25.61,387600.0,20.6186,20.6347,20.6025,20.6106,387600.0
2014-07-08 11:30:00,25.6,25.63,25.6,25.61,358200.0,20.6025,20.6267,20.6025,20.6106,358200.0
2014-07-08 11:35:00,25.61,25.63,25.6,25.63,176100.0,20.6106,20.6267,20.6025,20.6267,176100.0
2014-07-08 11:40:00,25.63,25.64,25.62,25.63,246900.0,20.6267,20.6347,20.6186,20.6267,246900.0
2014-07-08 11:45:00,25.63,25.63,25.62,25.63,185700.0,20.6267,20.6267,20.6186,20.6267,185700.0
2014-07-08 11:50:00,25.63,25.64,25.63,25.63,197100.0,20.6267,20.6347,20.6267,20.6267,197100.0
2014-07-08 11:55:00,25.63,25.66,25.63,25.65,238200.0,20.6267,20.6508,20.6267,20.6428,238200.0
2014-07-08 12:00:00,25.65,25.65,25.63,25.63,238500.0,20.6428,20.6428,20.6267,20.6267,238500.0
2014-07-08 12:05:00,25.63,25.63,25.62,25.62,166200.0,20.6267,20.6267,20.6186,20.6186,166200.0
2014-07-08 12:10:00,25.62,25.63,25.6,25.61,260400.0,20.6186,20.6267,20.6025,20.6106,260400.0
2014-07-08 12:15:00,25.61,25.62,25.6,25.62,181200.0,20.6106,20.6186,20.6025,20.6186,181200.0
2014-07-08 12:20:00,25.62,25.62,25.6,25.61,399600.0,20.6186,20.6186,20.6025,20.6106,399600.0
2014-07-08 12:25:00,25.61,25.61,25.6,25.6,122100.0,20.6106,20.6106,20.6025,20.6025,122100.0
2014-07-08 12:30:00,25.6,25.61,25.59,25.6,173400.0,20.6025,20.6106,20.5945,20.6025,173400.0
2014-07-08 12:35:00,25.6,25.6,25.59,25.59,262500.0,20.6025,20.6025,20.5945,20.5945,262500.0
2014-07-08 12:40:00,25.59,25.59,25.58,25.59,136800.0,20.5945,20.5945,20.5864,20.5945,136800.0
2014-07-08 12:45:00,25.59,25.59,25.59,25.59,99000.0,20.5945,20.5945,20.5945,20.5945,99000.0
2014-07-08 12:50:00,25.59,25.61,25.58,25.6,161100.0,20.5945,20.6106,20.5864,20.6025,161100.0
2014-07-08 12:55:00,25.6,25.61,25.59,25.6,117900.0,20.6025,20.6106,20.5945,20.6025,117900.0
2014-07-08 13:00:00,25.6,25.6,25.59,25.59,60600.0,20.6025,20.6025,20.5945,20.5945,60600.0
2014-07-08 13:05:00,25.59,25.59,25.58,25.59,71100.0,20.5945,20.5945,20.5864,20.5945,71100.0
2014-07-08 13:10:00,25.59,25.6,25.58,25.6,192600.0,20.5945,20.6025,20.5864,20.6025,192600.0
2014-07-08 13:15:00,25.6,25.61,25.6,25.61,111000.0,20.6025,20.6106,20.6025,20.6106,111000.0
2014-07-08 13:20:00,25.61,25.62,25.6,25.61,291300.0,20.6106,20.6186,20.6025,20.6106,291300.0
2014-07-08 13:25:00,25.61,25.61,25.58,25.59,235800.0,20.6106,20.6106,20.5864,20.5945,235800.0
2014-07-08 13:30:00,25.59,25.59,25.57,25.58,117000.0,20.5945,20.5945,20.5784,20.5864,117000.0
2014-07-08 13:35:00,25.58,25.58,25.58,25.58,294300.0,20.5864,20.5864,20.5864,20.5864,294300.0
2014-07-08 13:40:00,25.58,25.59,25.58,25.58,187800.0,20.5864,20.5945,20.5864,20.5864,187800.0
2014-07-08 13:45:00,25.59,25.59,25.56,25.56,127800.0,20.5945,20.5945,20.5703,20.5703,127800.0
2014-07-08 13:50:00,25.57,25.57,25.56,25.56,106800.0,20.5784,20.5784,20.5703,20.5703,106800.0
2014-07-08 13:55:00,25.56,25.56,25.55,25.55,55800.0,20.5703,20.5703,20.5623,20.5623,55800.0
2014-07-08 14:00:00,25.55,25.55,25.54,25.54,166200.0,20.5623,20.5623,20.5543,20.5543,166200.0
2014-07-08 14:05:00,25.54,25.55,25.54,25.55,181800.0,20.5543,20.5623,20.5543,20.5623,181800.0
2014-07-08 14:10:00,25.55,25.56,25.55,25.56,204900.0,20.5623,20.5703,20.5623,20.5703,204900.0
2014-07-08 14:15:00,25.56,25.57,25.56,25.57,281100.0,20.5703,20.5784,20.5703,20.5784,281100.0
2014-07-08 14:20:00,25.57,25.58,25.56,25.58,223800.0,20.5784,20.5864,20.5703,20.5864,223800.0
2014-07-08 14:25:00,25.58,25.6,25.58,25.59,180600.0,20.5864,20.6025,20.5864,20.5945,180600.0
2014-07-08 14:30:00,25.59,25.6,25.58,25.58,122700.0,20.5945,20.6025,20.5864,20.5864,122700.0
2014-07-08 14:35:00,25.58,25.59,25.57,25.58,129900.0,20.5864,20.5945,20.5784,20.5864,129900.0
2014-07-08 14:40:00,25.58,25.6,25.58,25.6,163800.0,20.5864,20.6025,20.5864,20.6025,163800.0
2014-07-08 14:45:00,25.6,25.6,25.59,25.59,96000.0,20.6025,20.6025,20.5945,20.5945,96000.0
2014-07-08 14:50:00,25.59,25.6,25.59,25.59,113100.0,20.5945,20.6025,20.5945,20.5945,113100.0
2014-07-08 14:55:00,25.59,25.59,25.59,25.59,120300.0,20.5945,20.5945,20.5945,20.5945,120300.0
2014-07-08 15:00:00,25.59,25.59,25.58,25.58,141000.0,20.5945,20.5945,20.5864,20.5864,141000.0
2014-07-08 15:05:00,25.58,25.59,25.57,25.58,167400.0,20.5864,20.5945,20.5784,20.5864,167400.0
2014-07-08 15:10:00,25.57,25.58,25.57,25.57,138600.0,20.5784,20.5864,20.5784,20.5784,138600.0
2014-07-08 15:15:00,25.57,25.57,25.57,25.57,133200.0,20.5784,20.5784,20.5784,20.5784,133200.0
2014-07-08 15:20:00,25.57,25.57,25.57,25.57,99600.0,20.5784,20.5784,20.5784,20.5784,99600.0
2014-07-08 15:25:00,25.57,25.57,25.56,25.56,232200.0,20.5784,20.5784,20.5703,20.5703,232200.0
2014-07-08 15:30:00,25.56,25.56,25.55,25.56,324000.0,20.5703,20.5703,20.5623,20.5703,324000.0
2014-07-08 15:35:00,25.56,25.58,25.55,25.57,388800.0,20.5703,20.5864,20.5623,20.5784,388800.0
2014-07-08 15:40:00,25.57,25.57,25.55,25.56,291300.0,20.5784,20.5784,20.5623,20.5703,291300.0
2014-07-08 15:45:00,25.56,25.56,25.55,25.55,474600.0,20.5703,20.5703,20.5623,20.5623,474600.0
2014-07-08 15:50:00,25.55,25.56,25.54,25.54,677100.0,20.5623,20.5703,20.5543,20.5543,677100.0
2014-07-08 15:55:00,25.54,25.57,25.54,25.56,1027200.0,20.5543,20.5784,20.5543,20.5703,1027200.0
2014-07-09 09:30:00,25.59,25.61,25.54,25.56,629100.0,20.5945,20.6106,20.5543,20.5703,629100.0
2014-07-09 09:35:00,25.57,25.64,25.57,25.63,379800.0,20.5784,20.6347,20.5784,20.6267,379800.0
2014-07-09 09:40:00,25.63,25.63,25.59,25.6,146400.0,20.6267,20.6267,20.5945,20.6025,146400.0
2014-07-09 09:45:00,25.6,25.62,25.57,25.58,240600.0,20.6025,20.6186,20.5784,20.5864,240600.0
2014-07-09 09:50:00,25.58,25.58,25.54,25.56,179100.0,20.5864,20.5864,20.5543,20.5703,179100.0
2014-07-09 09:55:00,25.56,25.6,25.55,25.6,319200.0,20.5703,20.6025,20.5623,20.6025,319200.0
2014-07-09 10:00:00,25.6,25.62,25.6,25.61,133800.0,20.6025,20.6186,20.6025,20.6106,133800.0
2014-07-09 10:05:00,25.61,25.65,25.61,25.64,180300.0,20.6106,20.6428,20.6106,20.6347,180300.0
2014-07-09 10:10:00,25.64,25.65,25.63,25.65,157200.0,20.6347,20.6428,20.6267,20.6428,157200.0
2014-07-09 10:15:00,25.64,25.66,25.64,25.65,297300.0,20.6347,20.6508,20.6347,20.6428,297300.0
2014-07-09 10:20:00,25.65,25.66,25.65,25.66,153300.0,20.6428,20.6508,20.6428,20.6508,153300.0
2014-07-09 10:25:00,25.66,25.67,25.66,25.67,322800.0,20.6508,20.6589,20.6508,20.6589,322800.0
2014-07-09 10:30:00,25.67,25.68,25.66,25.66,211500.0,20.6589,20.6669,20.6508,20.6508,211500.0
2014-07-09 10:35:00,25.67,25.68,25.66,25.67,129900.0,20.6589,20.6669,20.6508,20.6589,129900.0
2014-07-09 10:40:00,25.67,25.69,25.66,25.69,302700.0,20.6589,20.675,20.6508,20.675,302700.0
2014-07-09 10:45:00,25.69,25.69,25.67,25.69,159300.0,20.675,20.675,20.6589,20.675,159300.0
2014-07-09 10:50:00,25.69,25.72,25.68,25.7,240900.0,20.675,20.6991,20.6669,20.683,240900.0
2014-07-09 10:55:00,25.7,25.72,25.7,25.71,117900.0,20.683,20.6991,20.683,20.6911,117900.0
2014-07-09 11:00:00,25.71,25.71,25.69,25.71,127200.0,20.6911,20.6911,20.675,20.6911,127200.0
2014-07-09 11:05:00,25.71,25.72,25.71,25.72,265500.0,20.6911,20.6991,20.6911,20.6991,265500.0
2014-07-09 11:10:00,25.72,25.73,25.7,25.7,181500.0,20.6991,20.7072,20.683,20.683,181500.0
2014-07-09 11:15:00,25.7,25.73,25.7,25.73,125400.0,20.683,20.7072,20.683,20.7072,125400.0
2014-07-09 11:20:00,25.73,25.73,25.72,25.72,252300.0,20.7072,20.7072,20.6991,20.6991,252300.0
2014-07-09 11:25:00,25.72,25.73,25.71,25.71,214800.0,20.6991,20.7072,20.6911,20.6911,214800.0
2014-07-09 11:30:00,25.71,25.72,25.71,25.72,277800.0,20.6911,20.6991,20.6911,20.6991,277800.0
2014-07-09 11:35:00,25.71,25.71,25.7,25.71,257700.0,20.6911,20.6911,20.683,20.6911,257700.0
2014-07-09 11:40:00,25.71,25.71,25.69,25.69,112500.0,20.6911,20.6911,20.675,20.675,112500.0
2014-07-09 11:45:00,25.69,25.69,25.68,25.68,93000.0,20.675,20.675,20.6669,20.6669,93000.0
2014-07-09 11:50:00,25.69,25.7,25.68,25.69,123000.0,20.675,20.683,20.6669,20.675,123000.0
2014-07-09 11:55:00,25.69,25.71,25.69,25.71,100500.0,20.675,20.6911,20.675,20.6911,100500.0
2014-07-09 12:00:00,25.71,25.72,25.71,25.72,90000.0,20.6911,20.6991,20.6911,20.6991,90000.0
2014-07-09 12:05:00,25.72,25.74,25.71,25.74,151200.0,20.6991,20.7152,20.6911,20.7152,151200.0
2014-07-09 12:10:00,25.74,25.75,25.73,25.75,217200.0,20.7152,20.7233,20.7072,20.7233,217200.0
2014-07-09 12:15:00,25.75,25.76,25.75,25.76,290100.0,20.7233,20.7313,20.7233,20.7313,290100.0
2014-07-09 12:20:00,25.76,25.78,25.76,25.78,217200.0,20.7313,20.7474,20.7313,20.7474,217200.0
2014-07-09 12:25:00,25.77,25.78,25.77,25.77,131700.0,20.7394,20.7474,20.7394,20.7394,131700.0
2014-07-09 12:30:00,25.77,25.77,25.76,25.77,113700.0,20.7394,20.7394,20.7313,20.7394,113700.0
2014-07-09 12:35:00,25.77,25.78,25.77,25.77,111600.0,20.7394,20.7474,20.7394,20.7394,111600.0
2014-07-09 12:40:00,25.77,25.77,25.74,25.74,78300.0,20.7394,20.7394,20.7152,20.7152,78300.0
2014-07-09 12:45:00,25.74,25.74,25.73,25.74,81600.0,20.7152,20.7152,20.7072,20.7152,81600.0
2014-07-09 12:50:00,25.74,25.75,25.74,25.75,116100.0,20.7152,20.7233,20.7152,20.7233,116100.0
2014-07-09 12:55:00,25.75,25.76,25.74,25.76,150900.0,20.7233,20.7313,20.7152,20.7313,150900.0
2014-07-09 13:00:00,25.76,25.77,25.75,25.77,191100.0,20.7313,20.7394,20.7233,20.7394,191100.0
2014-07-09 13:05:00,25.77,25.77,25.75,25.75,74400.0,20.7394,20.7394,20.7233,20.7233,74400.0
2014-07-09 13:10:00,25.75,25.75,25.74,25.75,104700.0,20.7233,20.7233,20.7152,20.7233,104700.0
2014-07-09 13:15:00,25.75,25.76,25.75,25.75,106800.0,20.7233,20.7313,20.7233,20.7233,106800.0
2014-07-09 13:20:00,25.75,25.75,25.74,25.74,41400.0,20.7233,20.7233,20.7152,20.7152,41400.0
2014-07-09 13:25:00,25.74,25.75,25.73,25.73,45900.0,20.7152,20.7233,20.7072,20.7072,45900.0
2014-07-09 13:30:00,25.73,25.73,25.7,25.71,160200.0,20.7072,20.7072,20.683,20.6911,160200.0
2014-07-09 13:35:00,25.71,25.71,25.69,25.71,96900.0,20.6911,20.6911,20.675,20.6911,96900.0
2014-07-09 13:40:00,25.71,25.71,25.7,25.7,80400.0,20.6911,20.6911,20.683,20.683,80400.0
2014-07-09 13:45:00,25.7,25.7,25.68,25.68,105300.0,20.683,20.683,20.6669,20.6669,105300.0
2014-07-09 13:50:00,25.68,25.69,25.68,25.68,85200.0,20.6669,20.675,20.6669,20.6669,85200.0
2014-07-09 13:55:00,25.68,25.69,25.68,25.68,78600.0,20.6669,20.675,20.6669,20.6669,78600.0
2014-07-09 14:00:00,25.68,25.71,25.68,25.71,268200.0,20.6669,20.6911,20.6669,20.6911,268200.0
2014-07-09 14:05:00,25.71,25.71,25.69,25.7,130500.0,20.6911,20.6911,20.675,20.683,130500.0
2014-07-09 14:10:00,25.7,25.7,25.69,25.7,82800.0,20.683,20.683,20.675,20.683,82800.0
2014-07-09 14:15:00,25.7,25.74,25.7,25.74,180600.0,20.683,20.7152,20.683,20.7152,180600.0
2014-07-09 14:20:00,25.73,25.74,25.72,25.74,139800.0,20.7072,20.7152,20.6991,20.7152,139800.0
2014-07-09 14:25:00,25.74,25.75,25.72,25.73,169200.0,20.7152,20.7233,20.6991,20.7072,169200.0
2014-07-09 14:30:00,25.73,25.73,25.71,25.72,117900.0,20.7072,20.7072,20.6911,20.6991,117900.0
2014-07-09 14:35:00,25.72,25.73,25.69,25.71,210000.0,20.6991,20.7072,20.675,20.6911,210000.0
2014-07-09 14:40:00,25.71,25.72,25.7,25.72,254100.0,20.6911,20.6991,20.683,20.6991,254100.0
2014-07-09 14:45:00,25.72,25.74,25.72,25.72,139800.0,20.6991,20.7152,20.6991,20.6991,139800.0
2014-07-09 14:50:00,25.72,25.73,25.72,25.72,123900.0,20.6991,20.7072,20.6991,20.6991,123900.0
2014-07-09 14:55:00,25.72,25.72,25.71,25.72,120600.0,20.6991,20.6991,20.6911,20.6991,120600.0
2014-07-09 15:00:00,25.72,25.73,25.72,25.72,148500.0,20.6991,20.7072,20.6991,20.6991,148500.0
2014-07-09 15:05:00,25.72,25.73,25.72,25.73,143400.0,20.6991,20.7072,20.6991,20.7072,143400.0
2014-07-09 15:10:00,25.73,25.75,25.73,25.75,180900.0,20.7072,20.7233,20.7072,20.7233,180900.0
2014-07-09 15:15:00,25.75,25.75,25.73,25.73,169200.0,20.7233,20.7233,20.7072,20.7072,169200.0
2014-07-09 15:20:00,25.73,25.73,25.72,25.73,166800.0,20.7072,20.7072,20.6991,20.7072,166800.0
2014-07-09 15:25:00,25.73,25.73,25.72,25.72,204900.0,20.7072,20.7072,20.6991,20.6991,204900.0
2014-07-09 15:30:00,25.73,25.73,25.72,25.73,141300.0,20.7072,20.7072,20.6991,20.7072,141300.0
2014-07-09 15:35:00,25.73,25.73,25.72,25.73,421800.0,20.7072,20.7072,20.6991,20.7072,421800.0
2014-07-09 15:40:00,25.73,25.73,25.72,25.73,394800.0,20.7072,20.7072,20.6991,20.7072,394800.0
2014-07-09 15:45:00,25.73,25.74,25.72,25.72,626100.0,20.7072,20.7152,20.6991,20.6991,626100.0
2014-07-09 15:50:00,25.72,25.73,25.71,25.71,531000.0,20.6991,20.7072,20.6911,20.6911,531000.0
2014-07-09 15:55:00,25.72,25.74,25.71,25.74,1092300.0,20.6991,20.7152,20.6911,20.7152,1092300.0
2014-07-10 09:30:00,25.64,25.79,25.64,25.77,782400.0,20.6347,20.7555,20.6347,20.7394,782400.0
2014-07-10 09:35:00,25.78,25.78,25.73,25.74,330600.0,20.7474,20.7474,20.7072,20.7152,330600.0
2014-07-10 09:40:00,25.74,25.75,25.69,25.72,295200.0,20.7152,20.7233,20.675,20.6991,295200.0
2014-07-10 09:45:00,25.71,25.78,25.71,25.73,419100.0,20.6911,20.7474,20.6911,20.7072,419100.0
2014-07-10 09:50:00,25.73,25.78,25.73,25.77,302700.0,20.7072,20.7474,20.7072,20.7394,302700.0
2014-07-10 09:55:00,25.77,25.8,25.77,25.79,202500.0,20.7394,20.7635,20.7394,20.7555,202500.0
2014-07-10 10:00:00,25.79,25.8,25.77,25.79,202800.0,20.7555,20.7635,20.7394,20.7555,202800.0
2014-07-10 10:05:00,25.79,25.83,25.79,25.82,394800.0,20.7555,20.7876,20.7555,20.7796,394800.0
2014-07-10 10:10:00,25.82,25.84,25.81,25.84,216300.0,20.7796,20.7957,20.7715,20.7957,216300.0
2014-07-10 10:15:00,25.84,25.84,25.8,25.81,213600.0,20.7957,20.7957,20.7635,20.7715,213600.0
2014-07-10 10:20:00,25.81,25.82,25.8,25.8,102000.0,20.7715,20.7796,20.7635,20.7635,102000.0
2014-07-10 10:25:00,25.8,25.82,25.78,25.82,273300.0,20.7635,20.7796,20.7474,20.7796,273300.0
2014-07-10 10:30:00,25.82,25.82,25.8,25.81,153300.0,20.7796,20.7796,20.7635,20.7715,153300.0
2014-07-10 10:35:00,25.81,25.81,25.8,25.8,165600.0,20.7715,20.7715,20.7635,20.7635,165600.0
2014-07-10 10:40:00,25.8,25.83,25.8,25.83,218100.0,20.7635,20.7876,20.7635,20.7876,218100.0
2014-07-10 10:45:00,25.83,25.84,25.82,25.84,188100.0,20.7876,20.7957,20.7796,20.7957,188100.0
2014-07-10 10:50:00,25.84,25.84,25.83,25.84,148800.0,20.7957,20.7957,20.7876,20.7957,148800.0
2014-07-10 10:55:00,25.84,25.86,25.84,25.85,186900.0,20.7957,20.8118,20.7957,20.8037,186900.0
2014-07-10 11:00:00,25.85,25.86,25.82,25.82,122100.0,20.8037,20.8118,20.7796,20.7796,122100.0
2014-07-10 11:05:00,25.82,25.82,25.8,25.8,169800.0,20.7796,20.7796,20.7635,20.7635,169800.0
2014-07-10 11:10:00,25.8,25.8,25.79,25.8,180900.0,20.7635,20.7635,20.7555,20.7635,180900.0
2014-07-10 11:15:00,25.8,25.8,25.78,25.79,71400.0,20.7635,20.7635,20.7474,20.7555,71400.0
2014-07-10 11:20:00,25.79,25.79,25.76,25.76,149100.0,20.7555,20.7555,20.7313,20.7313,149100.0
2014-07-10 11:25:00,25.76,25.77,25.74,25.75,126900.0,20.7313,20.7394,20.7152,20.7233,126900.0
2014-07-10 11:30:00,25.75,25.78,25.75,25.76,174600.0,20.7233,20.7474,20.7233,20.7313,174600.0
2014-07-10 11:35:00,25.76,25.77,25.75,25.76,87900.0,20.7313,20.7394,20.7233,20.7313,87900.0
2014-07-10 11:40:00,25.76,25.76,25.74,25.75,116700.0,20.7313,20.7313,20.7152,20.7233,116700.0
2014-07-10 11:45:00,25.75,25.76,25.74,25.74,79200.0,20.7233,20.7313,20.7152,20.7152,79200.0
2014-07-10 11:50:00,25.74,25.75,25.74,25.74,72000.0,20.7152,20.7233,20.7152,20.7152,72000.0
2014-07-10 11:55:00,25.74,25.75,25.74,25.74,89100.0,20.7152,20.7233,20.7152,20.7152,89100.0
2014-07-10 12:00:00,25.74,25.74,25.71,25.72,103200.0,20.7152,20.7152,20.6911,20.6991,103200.0
2014-07-10 12:05:00,25.71,25.73,25.71,25.73,79500.0,20.6911,20.7072,20.6911,20.7072,79500.0
2014-07-10 12:10:00,25.73,25.73,25.71,25.71,87000.0,20.7072,20.7072,20.6911,20.6911,87000.0
2014-07-10 12:15:00,25.71,25.72,25.69,25.7,140700.0,20.6911,20.6991,20.675,20.683,140700.0
2014-07-10 12:20:00,25.7,25.71,25.7,25.71,95100.0,20.683,20.6911,20.683,20.6911,95100.0
2014-07-10 12:25:00,25.71,25.72,25.7,25.71,90900.0,20.6911,20.6991,20.683,20.6911,90900.0
2014-07-10 12:30:00,25.71,25.72,25.7,25.7,52800.0,20.6911,20.6991,20.683,20.683,52800.0
2014-07-10 12:35:00,25.7,25.7,25.69,25.69,69000.0,20.683,20.683,20.675,20.675,69000.0
2014-07-10 12:40:00,25.69,25.69,25.68,25.69,66000.0,20.675,20.675,20.6669,20.675,66000.0
2014-07-10 12:45:00,25.69,25.69,25.69,25.69,57300.0,20.675,20.675,20.675,20.675,57300.0
2014-07-10 12:50:00,25.69,25.69,25.68,25.68,49500.0,20.675,20.675,20.6669,20.6669,49500.0
2014-07-10 12:55:00,25.68,25.68,25.67,25.68,73800.0,20.6669,20.6669,20.6589,20.6669,73800.0
2014-07-10 13:00:00,25.68,25.69,25.68,25.69,66000.0,20.6669,20.675,20.6669,20.675,66000.0
2014-07-10 13:05:00,25.68,25.68,25.67,25.67,79800.0,20.6669,20.6669,20.6589,20.6589,79800.0
2014-07-10 13:10:00,25.67,25.69,25.67,25.69,29100.0,20.6589,20.675,20.6589,20.675,29100.0
2014-07-10 13:15:00,25.69,25.69,25.67,25.69,78300.0,20.675,20.675,20.6589,20.675,78300.0
2014-07-10 13:20:00,25.69,25.71,25.69,25.71,88200.0,20.675,20.6911,20.675,20.6911,88200.0
2014-07-10 13:25:00,25.71,25.74,25.71,25.74,207000.0,20.6911,20.7152,20.6911,20.7152,207000.0
2014-07-10 13:30:00,25.74,25.75,25.73,25.73,177900.0,20.7152,20.7233,20.7072,20.7072,177900.0
2014-07-10 13:35:00,25.73,25.75,25.72,25.74,112800.0,20.7072,20.7233,20.6991,20.7152,112800.0
2014-07-10 13:40:00,25.74,25.75,25.73,25.73,111000.0,20.7152,20.7233,20.7072,20.7072,111000.0
2014-07-10 13:45:00,25.73,25.74,25.73,25.73,95100.0,20.7072,20.7152,20.7072,20.7072,95100.0
2014-07-10 13:50:00,25.73,25.73,25.71,25.71,99600.0,20.7072,20.7072,20.6911,20.6911,99600.0
2014-07-10 13:55:00,25.72,25.72,25.7,25.72,93300.0,20.6991,20.6991,20.683,20.6991,93300.0
2014-07-10 14:00:00,25.72,25.73,25.72,25.73,115500.0,20.6991,20.7072,20.6991,20.7072,115500.0
2014-07-10 14:05:00,25.73,25.75,25.72,25.74,234000.0,20.7072,20.7233,20.6991,20.7152,234000.0
2014-07-10 14:10:00,25.74,25.74,25.73,25.73,86100.0,20.7152,20.7152,20.7072,20.7072,86100.0
2014-07-10 14:15:00,25.73,25.74,25.72,25.72,122700.0,20.7072,20.7152,20.6991,20.6991,122700.0
2014-07-10 14:20:00,25.73,25.73,25.72,25.73,311400.0,20.7072,20.7072,20.6991,20.7072,311400.0
2014-07-10 14:25:00,25.73,25.74,25.73,25.73,69900.0,20.7072,20.7152,20.7072,20.7072,69900.0
2014-07-10 14:30:00,25.73,25.73,25.69,25.7,123900.0,20.7072,20.7072,20.675,20.683,123900.0
2014-07-10 14:35:00,25.7,25.7,25.69,25.69,64500.0,20.683,20.683,20.675,20.675,64500.0
2014-07-10 14:40:00,25.69,25.7,25.67,25.68,144000.0,20.675,20.683,20.6589,20.6669,144000.0
2014-07-10 14:45:00,25.68,25.7,25.68,25.7,103500.0,20.6669,20.683,20.6669,20.683,103500.0
2014-07-10 14:50:00,25.69,25.7,25.69,25.69,153600.0,20.675,20.683,20.675,20.675,153600.0
2014-07-10 14:55:00,25.69,25.69,25.68,25.69,247500.0,20.675,20.675,20.6669,20.675,247500.0
2014-07-10 15:00:00,25.69,25.71,25.69,25.7,179400.0,20.675,20.6911,20.675,20.683,179400.0
2014-07-10 15:05:00,25.7,25.71,25.69,25.7,154200.0,20.683,20.6911,20.675,20.683,154200.0
2014-07-10 15:10:00,25.7,25.7,25.7,25.7,178500.0,20.683,20.683,20.683,20.683,178500.0
2014-07-10 15:15:00,25.7,25.71,25.7,25.71,156300.0,20.683,20.6911,20.683,20.6911,156300.0
2014-07-10 15:20:00,25.71,25.71,25.71,25.71,176700.0,20.6911,20.6911,20.6911,20.6911,176700.0
2014-07-10 15:25:00,25.71,25.72,25.71,25.72,168900.0,20.6911,20.6991,20.6911,20.6991,168900.0
2014-07-10 15:30:00,25.72,25.72,25.71,25.72,145800.0,20.6991,20.6991,20.6911,20.6991,145800.0
2014-07-10 15:35:00,25.72,25.73,25.71,25.71,270900.0,20.6991,20.7072,20.6911,20.6911,270900.0
2014-07-10 15:40:00,25.71,25.72,25.71,25.72,296100.0,20.6911,20.6991,20.6911,20.6991,296100.0
2014-07-10 15:45:00,25.71,25.72,25.69,25.7,351300.0,20.6911,20.6991,20.675,20.683,351300.0
2014-07-10 15:50:00,25.7,25.7,25.68,25.69,469200.0,20.683,20.683,20.6669,20.675,469200.0
2014-07-10 15:55:00,25.69,25.7,25.68,25.69,963000.0,20.675,20.683,20.6669,20.675,963000.0
2014-07-11 09:30:00,25.62,25.66,25.58,25.6,466200.0,20.6186,20.6508,20.5864,20.6025,466200.0
2014-07-11 09:35:00,25.6,25.65,25.59,25.63,298200.0,20.6025,20.6428,20.5945,20.6267,298200.0
2014-07-11 09:40:00,25.63,25.64,25.59,25.6,648300.0,20.6267,20.6347,20.5945,20.6025,648300.0
2014-07-11 09:45:00,25.6,25.62,25.53,25.58,367500.0,20.6025,20.6186,20.5462,20.5864,367500.0
2014-07-11 09:50:00,25.58,25.58,25.52,25.54,276600.0,20.5864,20.5864,20.5382,20.5543,276600.0
2014-07-11 09:55:00,25.54,25.56,25.53,25.55,92400.0,20.5543,20.5703,20.5462,20.5623,92400.0
2014-07-11 10:00:00,25.56,25.59,25.53,25.53,177000.0,20.5703,20.5945,20.5462,20.5462,177000.0
2014-07-11 10:05:00,25.53,25.56,25.53,25.56,237900.0,20.5462,20.5703,20.5462,20.5703,237900.0
2014-07-11 10:10:00,25.57,25.57,25.53,25.55,147600.0,20.5784,20.5784,20.5462,20.5623,147600.0
2014-07-11 10:15:00,25.54,25.58,25.54,25.56,238200.0,20.5543,20.5864,20.5543,20.5703,238200.0
2014-07-11 10:20:00,25.57,25.57,25.54,25.57,134100.0,20.5784,20.5784,20.5543,20.5784,134100.0
2014-07-11 10:25:00,25.57,25.58,25.55,25.57,105600.0,20.5784,20.5864,20.5623,20.5784,105600.0
2014-07-11 10:30:00,25.58,25.59,25.55,25.57,123600.0,20.5864,20.5945,20.5623,20.5784,123600.0
2014-07-11 10:35:00,25.57,25.59,25.56,25.59,151500.0,20.5784,20.5945,20.5703,20.5945,151500.0
2014-07-11 10:40:00,25.58,25.59,25.57,25.58,135900.0,20.5864,20.5945,20.5784,20.5864,135900.0
2014-07-11 10:45:00,25.58,25.59,25.57,25.57,126000.0,20.5864,20.5945,20.5784,20.5784,126000.0
2014-07-11 10:50:00,25.57,25.6,25.57,25.57,163800.0,20.5784,20.6025,20.5784,20.5784,163800.0
2014-07-11 10:55:00,25.57,25.58,25.55,25.58,104400.0,20.5784,20.5864,20.5623,20.5864,104400.0
2014-07-11 11:00:00,25.58,25.59,25.55,25.56,97200.0,20.5864,20.5945,20.5623,20.5703,97200.0
2014-07-11 11:05:00,25.55,25.58,25.55,25.57,113700.0,20.5623,20.5864,20.5623,20.5784,113700.0
2014-07-11 11:10:00,25.57,25.57,25.55,25.56,142800.0,20.5784,20.5784,20.5623,20.5703,142800.0
2014-07-11 11:15:00,25.56,25.56,25.55,25.56,93300.0,20.5703,20.5703,20.5623,20.5703,93300.0
2014-07-11 11:20:00,25.56,25.57,25.55,25.57,102000.0,20.5703,20.5784,20.5623,20.5784,102000.0
2014-07-11 11:25:00,25.57,25.57,25.56,25.57,115200.0,20.5784,20.5784,20.5703,20.5784,115200.0
2014-07-11 11:30:00,25.57,25.59,25.57,25.57,108900.0,20.5784,20.5945,20.5784,20.5784,108900.0
2014-07-11 11:35:00,25.57,25.57,25.56,25.57,48900.0,20.5784,20.5784,20.5703,20.5784,48900.0
2014-07-11 11:40:00,25.57,25.57,25.56,25.57,75900.0,20.5784,20.5784,20.5703,20.5784,75900.0
2014-07-11 11:45:00,25.57,25.57,25.56,25.56,130500.0,20.5784,20.5784,20.5703,20.5703,130500.0
2014-07-11 11:50:00,25.56,25.57,25.55,25.55,144000.0,20.5703,20.5784,20.5623,20.5623,144000.0
2014-07-11 11:55:00,25.55,25.58,25.55,25.56,69300.0,20.5623,20.5864,20.5623,20.5703,69300.0
2014-07-11 12:00:00,25.56,25.57,25.56,25.57,103200.0,20.5703,20.5784,20.5703,20.5784,103200.0
2014-07-11 12:05:00,25.57,25.57,25.56,25.56,73200.0,20.5784,20.5784,20.5703,20.5703,73200.0
2014-07-11 12:10:00,25.56,25.56,25.55,25.56,51900.0,20.5703,20.5703,20.5623,20.5703,51900.0
2014-07-11 12:15:00,25.56,25.56,25.55,25.56,34800.0,20.5703,20.5703,20.5623,20.5703,34800.0
2014-07-11 12:20:00,25.56,25.57,25.54,25.55,60600.0,20.5703,20.5784,20.5543,20.5623,60600.0
2014-07-11 12:25:00,25.56,25.56,25.54,25.55,57300.0,20.5703,20.5703,20.5543,20.5623,57300.0
2014-07-11 12:30:00,25.55,25.55,25.54,25.54,35100.0,20.5623,20.5623,20.5543,20.5543,35100.0
2014-07-11 12:35:00,25.54,25.55,25.54,25.54,34200.0,20.5543,20.5623,20.5543,20.5543,34200.0
2014-07-11 12:40:00,25.54,25.56,25.54,25.56,111300.0,20.5543,20.5703,20.5543,20.5703,111300.0
2014-07-11 12:45:00,25.56,25.57,25.56,25.56,32100.0,20.5703,20.5784,20.5703,20.5703,32100.0
2014-07-11 12:50:00,25.56,25.57,25.55,25.56,62100.0,20.5703,20.5784,20.5623,20.5703,62100.0
2014-07-11 12:55:00,25.57,25.58,25.56,25.58,84900.0,20.5784,20.5864,20.5703,20.5864,84900.0
2014-07-11 13:00:00,25.58,25.58,25.57,25.58,71700.0,20.5864,20.5864,20.5784,20.5864,71700.0
2014-07-11 13:05:00,25.57,25.58,25.56,25.57,54000.0,20.5784,20.5864,20.5703,20.5784,54000.0
2014-07-11 13:10:00,25.57,25.58,25.56,25.56,48300.0,20.5784,20.5864,20.5703,20.5703,48300.0
2014-07-11 13:15:00,25.56,25.57,25.55,25.56,80100.0,20.5703,20.5784,20.5623,20.5703,80100.0
2014-07-11 13:20:00,25.56,25.58,25.56,25.57,60000.0,20.5703,20.5864,20.5703,20.5784,60000.0
2014-07-11 13:25:00,25.57,25.59,25.57,25.57,75600.0,20.5784,20.5945,20.5784,20.5784,75600.0
2014-07-11 13:30:00,25.57,25.59,25.57,25.58,47100.0,20.5784,20.5945,20.5784,20.5864,47100.0
2014-07-11 13:35:00,25.58,25.59,25.57,25.58,48600.0,20.5864,20.5945,20.5784,20.5864,48600.0
2014-07-11 13:40:00,25.59,25.59,25.57,25.57,29100.0,20.5945,20.5945,20.5784,20.5784,29100.0
2014-07-11 13:45:00,25.58,25.59,25.57,25.57,36300.0,20.5864,20.5945,20.5784,20.5784,36300.0
2014-07-11 13:50:00,25.57,25.58,25.57,25.58,137700.0,20.5784,20.5864,20.5784,20.5864,137700.0
2014-07-11 13:55:00,25.58,25.58,25.57,25.57,90000.0,20.5864,20.5864,20.5784,20.5784,90000.0
2014-07-11 14:00:00,25.57,25.57,25.57,25.57,97200.0,20.5784,20.5784,20.5784,20.5784,97200.0
2014-07-11 14:05:00,25.57,25.59,25.57,25.59,88500.0,20.5784,20.5945,20.5784,20.5945,88500.0
2014-07-11 14:10:00,25.59,25.59,25.57,25.58,87000.0,20.5945,20.5945,20.5784,20.5864,87000.0
2014-07-11 14:15:00,25.58,25.58,25.57,25.57,49200.0,20.5864,20.5864,20.5784,20.5784,49200.0
2014-07-11 14:20:00,25.57,25.6,25.57,25.6,148800.0,20.5784,20.6025,20.5784,20.6025,148800.0
2014-07-11 14:25:00,25.6,25.61,25.59,25.6,107400.0,20.6025,20.6106,20.5945,20.6025,107400.0
2014-07-11 14:30:00,25.6,25.61,25.59,25.61,238500.0,20.6025,20.6106,20.5945,20.6106,238500.0
2014-07-11 14:35:00,25.61,25.62,25.61,25.61,69000.0,20.6106,20.6186,20.6106,20.6106,69000.0
2014-07-11 14:40:00,25.61,25.61,25.59,25.61,151500.0,20.6106,20.6106,20.5945,20.6106,151500.0
2014-07-11 14:45:00,25.6,25.61,25.6,25.61,75000.0,20.6025,20.6106,20.6025,20.6106,75000.0
2014-07-11 14:50:00,25.6,25.61,25.59,25.59,102000.0,20.6025,20.6106,20.5945,20.5945,102000.0
2014-07-11 14:55:00,25.59,25.6,25.59,25.59,84600.0,20.5945,20.6025,20.5945,20.5945,84600.0
2014-07-11 15:00:00,25.59,25.59,25.58,25.59,219000.0,20.5945,20.5945,20.5864,20.5945,219000.0
2014-07-11 15:05:00,25.59,25.61,25.59,25.61,156900.0,20.5945,20.6106,20.5945,20.6106,156900.0
2014-07-11 15:10:00,25.61,25.61,25.59,25.6,102300.0,20.6106,20.6106,20.5945,20.6025,102300.0
2014-07-11 15:15:00,25.6,25.6,25.59,25.6,130200.0,20.6025,20.6025,20.5945,20.6025,130200.0
2014-07-11 15:20:00,25.59,25.61,25.59,25.6,111000.0,20.5945,20.6106,20.5945,20.6025,111000.0
2014-07-11 15:25:00,25.6,25.62,25.59,25.62,278400.0,20.6025,20.6186,20.5945,20.6186,278400.0
2014-07-11 15:30:00,25.61,25.63,25.61,25.62,211200.0,20.6106,20.6267,20.6106,20.6186,211200.0
2014-07-11 15:35:00,25.63,25.64,25.62,25.63,210300.0,20.6267,20.6347,20.6186,20.6267,210300.0
2014-07-11 15:40:00,25.63,25.63,25.62,25.63,339900.0,20.6267,20.6267,20.6186,20.6267,339900.0
2014-07-11 15:45:00,25.63,25.64,25.62,25.62,534300.0,20.6267,20.6347,20.6186,20.6186,534300.0
2014-07-11 15:50:00,25.62,25.63,25.6,25.61,456000.0,20.6186,20.6267,20.6025,20.6106,456000.0
2014-07-11 15:55:00,25.61,25.61,25.6,25.6,772200.0,20.6106,20.6106,20.6025,20.6025,772200.0
2014-07-14 09:30:00,25.71,25.75,25.66,25.68,456000.0,20.6911,20.7233,20.6508,20.6669,456000.0
2014-07-14 09:35:00,25.69,25.69,25.58,25.61,140400.0,20.675,20.675,20.5864,20.6106,140400.0
2014-07-14 09:40:00,25.62,25.65,25.59,25.65,231300.0,20.6186,20.6428,20.5945,20.6428,231300.0
2014-07-14 09:45:00,25.65,25.68,25.62,25.66,157200.0,20.6428,20.6669,20.6186,20.6508,157200.0
2014-07-14 09:50:00,25.66,25.66,25.6,25.62,112800.0,20.6508,20.6508,20.6025,20.6186,112800.0
2014-07-14 09:55:00,25.61,25.62,25.58,25.6,142800.0,20.6106,20.6186,20.5864,20.6025,142800.0
2014-07-14 10:00:00,25.59,25.6,25.55,25.56,145200.0,20.5945,20.6025,20.5623,20.5703,145200.0
2014-07-14 10:05:00,25.56,25.59,25.54,25.55,296400.0,20.5703,20.5945,20.5543,20.5623,296400.0
2014-07-14 10:10:00,25.55,25.58,25.55,25.57,123300.0,20.5623,20.5864,20.5623,20.5784,123300.0
2014-07-14 10:15:00,25.57,25.58,25.55,25.58,194400.0,20.5784,20.5864,20.5623,20.5864,194400.0
2014-07-14 10:20:00,25.59,25.6,25.57,25.59,172500.0,20.5945,20.6025,20.5784,20.5945,172500.0
2014-07-14 10:25:00,25.6,25.6,25.58,25.59,145200.0,20.6025,20.6025,20.5864,20.5945,145200.0
2014-07-14 10:30:00,25.6,25.6,25.57,25.58,186900.0,20.6025,20.6025,20.5784,20.5864,186900.0
2014-07-14 10:35:00,25.58,25.58,25.57,25.57,99000.0,20.5864,20.5864,20.5784,20.5784,99000.0
2014-07-14 10:40:00,25.58,25.58,25.56,25.56,139200.0,20.5864,20.5864,20.5703,20.5703,139200.0
2014-07-14 10:45:00,25.57,25.57,25.54,25.56,228000.0,20.5784,20.5784,20.5543,20.5703,228000.0
2014-07-14 10:50:00,25.56,25.59,25.56,25.57,228300.0,20.5703,20.5945,20.5703,20.5784,228300.0
2014-07-14 10:55:00,25.57,25.58,25.55,25.58,180000.0,20.5784,20.5864,20.5623,20.5864,180000.0
2014-07-14 11:00:00,25.58,25.61,25.58,25.61,234300.0,20.5864,20.6106,20.5864,20.6106,234300.0
2014-07-14 11:05:00,25.61,25.61,25.59,25.6,189600.0,20.6106,20.6106,20.5945,20.6025,189600.0
2014-07-14 11:10:00,25.6,25.62,25.59,25.62,164400.0,20.6025,20.6186,20.5945,20.6186,164400.0
2014-07-14 11:15:00,25.62,25.63,25.62,25.63,180300.0,20.6186,20.6267,20.6186,20.6267,180300.0
2014-07-14 11:20:00,25.63,25.64,25.61,25.62,86700.0,20.6267,20.6347,20.6106,20.6186,86700.0
2014-07-14 11:25:00,25.62,25.62,25.61,25.61,138300.0,20.6186,20.6186,20.6106,20.6106,138300.0
2014-07-14 11:30:00,25.61,25.62,25.59,25.6,99900.0,20.6106,20.6186,20.5945,20.6025,99900.0
2014-07-14 11:35:00,25.6,25.6,25.57,25.57,80400.0,20.6025,20.6025,20.5784,20.5784,80400.0
2014-07-14 11:40:00,25.57,25.57,25.56,25.56,104400.0,20.5784,20.5784,20.5703,20.5703,104400.0
2014-07-14 11:45:00,25.56,25.58,25.56,25.57,68100.0,20.5703,20.5864,20.5703,20.5784,68100.0
2014-07-14 11:50:00,25.56,25.57,25.55,25.55,132600.0,20.5703,20.5784,20.5623,20.5623,132600.0
2014-07-14 11:55:00,25.55,25.55,25.53,25.54,144600.0,20.5623,20.5623,20.5462,20.5543,144600.0
2014-07-14 12:00:00,25.54,25.54,25.53,25.54,120600.0,20.5543,20.5543,20.5462,20.5543,120600.0
2014-07-14 12:05:00,25.54,25.55,25.54,25.54,78600.0,20.5543,20.5623,20.5543,20.5543,78600.0
2014-07-14 12:10:00,25.54,25.54,25.53,25.53,74400.0,20.5543,20.5543,20.5462,20.5462,74400.0
2014-07-14 12:15:00,25.54,25.54,25.53,25.54,49200.0,20.5543,20.5543,20.5462,20.5543,49200.0
2014-07-14 12:20:00,25.54,25.55,25.54,25.55,39600.0,20.5543,20.5623,20.5543,20.5623,39600.0
2014-07-14 12:25:00,25.55,25.55,25.54,25.55,73500.0,20.5623,20.5623,20.5543,20.5623,73500.0
2014-07-14 12:30:00,25.55,25.55,25.55,25.55,31200.0,20.5623,20.5623,20.5623,20.5623,31200.0
2014-07-14 12:35:00,25.55,25.56,25.55,25.56,65700.0,20.5623,20.5703,20.5623,20.5703,65700.0
2014-07-14 12:40:00,25.57,25.57,25.55,25.55,75600.0,20.5784,20.5784,20.5623,20.5623,75600.0
2014-07-14 12:45:00,25.55,25.55,25.52,25.52,87300.0,20.5623,20.5623,20.5382,20.5382,87300.0
2014-07-14 12:50:00,25.53,25.53,25.5,25.51,252900.0,20.5462,20.5462,20.5221,20.5301,252900.0
2014-07-14 12:55:00,25.51,25.53,25.51,25.52,106500.0,20.5301,20.5462,20.5301,20.5382,106500.0
2014-07-14 13:00:00,25.52,25.53,25.51,25.52,83400.0,20.5382,20.5462,20.5301,20.5382,83400.0
2014-07-14 13:05:00,25.52,25.54,25.52,25.54,57900.0,20.5382,20.5543,20.5382,20.5543,57900.0
2014-07-14 13:10:00,25.54,25.55,25.52,25.52,172500.0,20.5543,20.5623,20.5382,20.5382,172500.0
2014-07-14 13:15:00,25.52,25.53,25.52,25.52,72000.0,20.5382,20.5462,20.5382,20.5382,72000.0
2014-07-14 13:20:00,25.52,25.53,25.52,25.53,50100.0,20.5382,20.5462,20.5382,20.5462,50100.0
2014-07-14 13:25:00,25.53,25.53,25.52,25.52,58200.0,20.5462,20.5462,20.5382,20.5382,58200.0
2014-07-14 13:30:00,25.53,25.53,25.51,25.51,131400.0,20.5462,20.5462,20.5301,20.5301,131400.0
2014-07-14 13:35:00,25.51,25.52,25.51,25.52,40200.0,20.5301,20.5382,20.5301,20.5382,40200.0
2014-07-14 13:40:00,25.52,25.52,25.51,25.52,53100.0,20.5382,20.5382,20.5301,20.5382,53100.0
2014-07-14 13:45:00,25.52,25.52,25.5,25.5,81300.0,20.5382,20.5382,20.5221,20.5221,81300.0
2014-07-14 13:50:00,25.5,25.52,25.5,25.52,51900.0,20.5221,20.5382,20.5221,20.5382,51900.0
2014-07-14 13:55:00,25.52,25.53,25.51,25.52,106800.0,20.5382,20.5462,20.5301,20.5382,106800.0
2014-07-14 14:00:00,25.53,25.54,25.53,25.53,125100.0,20.5462,20.5543,20.5462,20.5462,125100.0
2014-07-14 14:05:00,25.53,25.55,25.53,25.55,171300.0,20.5462,20.5623,20.5462,20.5623,171300.0
2014-07-14 14:10:00,25.55,25.55,25.53,25.53,139500.0,20.5623,20.5623,20.5462,20.5462,139500.0
2014-07-14 14:15:00,25.54,25.55,25.52,25.54,279600.0,20.5543,20.5623,20.5382,20.5543,279600.0
2014-07-14 14:20:00,25.54,25.54,25.51,25.52,196200.0,20.5543,20.5543,20.5301,20.5382,196200.0
2014-07-14 14:25:00,25.52,25.53,25.5,25.51,316200.0,20.5382,20.5462,20.5221,20.5301,316200.0
2014-07-14 14:30:00,25.51,25.54,25.51,25.53,157800.0,20.5301,20.5543,20.5301,20.5462,157800.0
2014-07-14 14:35:00,25.53,25.53,25.52,25.52,150900.0,20.5462,20.5462,20.5382,20.5382,150900.0
2014-07-14 14:40:00,25.52,25.52,25.51,25.51,129900.0,20.5382,20.5382,20.5301,20.5301,129900.0
2014-07-14 14:45:00,25.51,25.52,25.49,25.51,404100.0,20.5301,20.5382,20.514,20.5301,404100.0
2014-07-14 14:50:00,25.51,25.52,25.51,25.52,62100.0,20.5301,20.5382,20.5301,20.5382,62100.0
2014-07-14 14:55:00,25.52,25.53,25.52,25.53,62100.0,20.5382,20.5462,20.5382,20.5462,62100.0
2014-07-14 15:00:00,25.53,25.53,25.52,25.52,99600.0,20.5462,20.5462,20.5382,20.5382,99600.0
2014-07-14 15:05:00,25.52,25.52,25.52,25.52,33900.0,20.5382,20.5382,20.5382,20.5382,33900.0
2014-07-14 15:10:00,25.52,25.52,25.51,25.51,65100.0,20.5382,20.5382,20.5301,20.5301,65100.0
2014-07-14 15:15:00,25.51,25.52,25.51,25.52,79500.0,20.5301,20.5382,20.5301,20.5382,79500.0
2014-07-14 15:20:00,25.51,25.53,25.51,25.52,178800.0,20.5301,20.5462,20.5301,20.5382,178800.0
2014-07-14 15:25:00,25.52,25.52,25.51,25.52,318600.0,20.5382,20.5382,20.5301,20.5382,318600.0
2014-07-14 15:30:00,25.52,25.52,25.51,25.52,161400.0,20.5382,20.5382,20.5301,20.5382,161400.0
2014-07-14 15:35:00,25.51,25.53,25.51,25.52,190800.0,20.5301,20.5462,20.5301,20.5382,190800.0
2014-07-14 15:40:00,25.52,25.52,25.52,25.52,105600.0,20.5382,20.5382,20.5382,20.5382,105600.0
2014-07-14 15:45:00,25.52,25.52,25.51,25.52,378300.0,20.5382,20.5382,20.5301,20.5382,378300.0
2014-07-14 15:50:00,25.52,25.52,25.5,25.52,483900.0,20.5382,20.5382,20.5221,20.5382,483900.0
2014-07-14 15:55:00,25.52,25.53,25.51,25.52,963600.0,20.5382,20.5462,20.5301,20.5382,963600.0
2014-07-15 09:30:00,25.52,25.58,25.52,25.54,371700.0,20.5382,20.5864,20.5382,20.5543,371700.0
2014-07-15 09:35:00,25.55,25.57,25.53,25.55,168000.0,20.5623,20.5784,20.5462,20.5623,168000.0
2014-07-15 09:40:00,25.56,25.58,25.55,25.56,137400.0,20.5703,20.5864,20.5623,20.5703,137400.0
2014-07-15 09:45:00,25.56,25.57,25.54,25.57,136800.0,20.5703,20.5784,20.5543,20.5784,136800.0
2014-07-15 09:50:00,25.57,25.6,25.54,25.55,201000.0,20.5784,20.6025,20.5543,20.5623,201000.0
2014-07-15 09:55:00,25.55,25.59,25.55,25.59,93600.0,20.5623,20.5945,20.5623,20.5945,93600.0
2014-07-15 10:00:00,25.59,25.61,25.56,25.58,216600.0,20.5945,20.6106,20.5703,20.5864,216600.0
2014-07-15 10:05:00,25.58,25.58,25.56,25.58,214800.0,20.5864,20.5864,20.5703,20.5864,214800.0
2014-07-15 10:10:00,25.58,25.58,25.52,25.53,207300.0,20.5864,20.5864,20.5382,20.5462,207300.0
2014-07-15 10:15:00,25.53,25.56,25.52,25.55,184200.0,20.5462,20.5703,20.5382,20.5623,184200.0
2014-07-15 10:20:00,25.55,25.56,25.53,25.53,94800.0,20.5623,20.5703,20.5462,20.5462,94800.0
2014-07-15 10:25:00,25.53,25.57,25.53,25.57,186300.0,20.5462,20.5784,20.5462,20.5784,186300.0
2014-07-15 10:30:00,25.56,25.57,25.54,25.56,289200.0,20.5703,20.5784,20.5543,20.5703,289200.0
2014-07-15 10:35:00,25.56,25.59,25.56,25.57,209100.0,20.5703,20.5945,20.5703,20.5784,209100.0
2014-07-15 10:40:00,25.57,25.6,25.57,25.6,107700.0,20.5784,20.6025,20.5784,20.6025,107700.0
2014-07-15 10:45:00,25.6,25.6,25.54,25.54,130800.0,20.6025,20.6025,20.5543,20.5543,130800.0
2014-07-15 10:50:00,25.54,25.6,25.54,25.59,146700.0,20.5543,20.6025,20.5543,20.5945,146700.0
2014-07-15 10:55:00,25.58,25.6,25.57,25.58,139500.0,20.5864,20.6025,20.5784,20.5864,139500.0
2014-07-15 11:00:00,25.58,25.6,25.57,25.58,87600.0,20.5864,20.6025,20.5784,20.5864,87600.0
2014-07-15 11:05:00,25.59,25.59,25.57,25.57,81000.0,20.5945,20.5945,20.5784,20.5784,81000.0
2014-07-15 11:10:00,25.58,25.59,25.57,25.58,157800.0,20.5864,20.5945,20.5784,20.5864,157800.0
2014-07-15 11:15:00,25.58,25.59,25.57,25.59,136200.0,20.5864,20.5945,20.5784,20.5945,136200.0
2014-07-15 11:20:00,25.59,25.59,25.57,25.57,71700.0,20.5945,20.5945,20.5784,20.5784,71700.0
2014-07-15 11:25:00,25.57,25.59,25.56,25.56,54300.0,20.5784,20.5945,20.5703,20.5703,54300.0
2014-07-15 11:30:00,25.56,25.58,25.54,25.57,67500.0,20.5703,20.5864,20.5543,20.5784,67500.0
2014-07-15 11:35:00,25.57,25.59,25.57,25.59,63300.0,20.5784,20.5945,20.5784,20.5945,63300.0
2014-07-15 11:40:00,25.59,25.59,25.57,25.58,61200.0,20.5945,20.5945,20.5784,20.5864,61200.0
2014-07-15 11:45:00,25.58,25.59,25.57,25.58,47100.0,20.5864,20.5945,20.5784,20.5864,47100.0
2014-07-15 11:50:00,25.58,25.59,25.58,25.59,63900.0,20.5864,20.5945,20.5864,20.5945,63900.0
2014-07-15 11:55:00,25.59,25.59,25.57,25.57,153000.0,20.5945,20.5945,20.5784,20.5784,153000.0
2014-07-15 12:00:00,25.57,25.58,25.55,25.56,94200.0,20.5784,20.5864,20.5623,20.5703,94200.0
2014-07-15 12:05:00,25.56,25.56,25.55,25.56,62400.0,20.5703,20.5703,20.5623,20.5703,62400.0
2014-07-15 12:10:00,25.56,25.58,25.55,25.58,87600.0,20.5703,20.5864,20.5623,20.5864,87600.0
2014-07-15 12:15:00,25.58,25.6,25.58,25.59,81900.0,20.5864,20.6025,20.5864,20.5945,81900.0
2014-07-15 12:20:00,25.59,25.6,25.58,25.6,86400.0,20.5945,20.6025,20.5864,20.6025,86400.0
2014-07-15 12:25:00,25.6,25.61,25.59,25.6,53700.0,20.6025,20.6106,20.5945,20.6025,53700.0
2014-07-15 12:30:00,25.59,25.61,25.59,25.6,74700.0,20.5945,20.6106,20.5945,20.6025,74700.0
2014-07-15 12:35:00,25.6,25.6,25.58,25.6,120300.0,20.6025,20.6025,20.5864,20.6025,120300.0
2014-07-15 12:40:00,25.6,25.62,25.6,25.61,49800.0,20.6025,20.6186,20.6025,20.6106,49800.0
2014-07-15 12:45:00,25.61,25.63,25.61,25.61,78000.0,20.6106,20.6267,20.6106,20.6106,78000.0
2014-07-15 12:50:00,25.62,25.62,25.6,25.61,90600.0,20.6186,20.6186,20.6025,20.6106,90600.0
2014-07-15 12:55:00,25.6,25.61,25.59,25.59,73500.0,20.6025,20.6106,20.5945,20.5945,73500.0
2014-07-15 13:00:00,25.59,25.6,25.58,25.59,51600.0,20.5945,20.6025,20.5864,20.5945,51600.0
2014-07-15 13:05:00,25.59,25.61,25.58,25.59,51300.0,20.5945,20.6106,20.5864,20.5945,51300.0
2014-07-15 13:10:00,25.59,25.62,25.59,25.61,81300.0,20.5945,20.6186,20.5945,20.6106,81300.0
2014-07-15 13:15:00,25.61,25.62,25.6,25.6,110700.0,20.6106,20.6186,20.6025,20.6025,110700.0
2014-07-15 13:20:00,25.6,25.6,25.58,25.58,70200.0,20.6025,20.6025,20.5864,20.5864,70200.0
2014-07-15 13:25:00,25.58,25.6,25.57,25.59,74100.0,20.5864,20.6025,20.5784,20.5945,74100.0
2014-07-15 13:30:00,25.59,25.6,25.58,25.59,69600.0,20.5945,20.6025,20.5864,20.5945,69600.0
2014-07-15 13:35:00,25.59,25.61,25.59,25.6,76200.0,20.5945,20.6106,20.5945,20.6025,76200.0
2014-07-15 13:40:00,25.6,25.61,25.6,25.61,34800.0,20.6025,20.6106,20.6025,20.6106,34800.0
2014-07-15 13:45:00,25.61,25.62,25.61,25.62,51300.0,20.6106,20.6186,20.6106,20.6186,51300.0
2014-07-15 13:50:00,25.62,25.62,25.6,25.6,31800.0,20.6186,20.6186,20.6025,20.6025,31800.0
2014-07-15 13:55:00,25.6,25.62,25.59,25.59,79500.0,20.6025,20.6186,20.5945,20.5945,79500.0
2014-07-15 14:00:00,25.59,25.6,25.59,25.6,75300.0,20.5945,20.6025,20.5945,20.6025,75300.0
2014-07-15 14:05:00,25.6,25.62,25.6,25.61,61200.0,20.6025,20.6186,20.6025,20.6106,61200.0
2014-07-15 14:10:00,25.61,25.63,25.61,25.62,70200.0,20.6106,20.6267,20.6106,20.6186,70200.0
2014-07-15 14:15:00,25.62,25.64,25.61,25.63,81000.0,20.6186,20.6347,20.6106,20.6267,81000.0
2014-07-15 14:20:00,25.64,25.64,25.61,25.63,51600.0,20.6347,20.6347,20.6106,20.6267,51600.0
2014-07-15 14:25:00,25.63,25.63,25.61,25.62,83100.0,20.6267,20.6267,20.6106,20.6186,83100.0
2014-07-15 14:30:00,25.62,25.63,25.61,25.61,77100.0,20.6186,20.6267,20.6106,20.6106,77100.0
2014-07-15 14:35:00,25.62,25.62,25.61,25.61,72300.0,20.6186,20.6186,20.6106,20.6106,72300.0
2014-07-15 14:40:00,25.61,25.63,25.61,25.63,70800.0,20.6106,20.6267,20.6106,20.6267,70800.0
2014-07-15 14:45:00,25.63,25.63,25.61,25.62,106500.0,20.6267,20.6267,20.6106,20.6186,106500.0
2014-07-15 14:50:00,25.62,25.63,25.61,25.62,50400.0,20.6186,20.6267,20.6106,20.6186,50400.0
2014-07-15 14:55:00,25.62,25.64,25.62,25.64,83400.0,20.6186,20.6347,20.6186,20.6347,83400.0
2014-07-15 15:00:00,25.64,25.64,25.62,25.62,93600.0,20.6347,20.6347,20.6186,20.6186,93600.0
2014-07-15 15:05:00,25.62,25.64,25.61,25.63,109500.0,20.6186,20.6347,20.6106,20.6267,109500.0
2014-07-15 15:10:00,25.63,25.64,25.62,25.63,153600.0,20.6267,20.6347,20.6186,20.6267,153600.0
2014-07-15 15:15:00,25.63,25.63,25.61,25.62,183300.0,20.6267,20.6267,20.6106,20.6186,183300.0
2014-07-15 15:20:00,25.62,25.62,25.61,25.61,113400.0,20.6186,20.6186,20.6106,20.6106,113400.0
2014-07-15 15:25:00,25.62,25.63,25.61,25.63,189600.0,20.6186,20.6267,20.6106,20.6267,189600.0
2014-07-15 15:30:00,25.63,25.63,25.62,25.63,286800.0,20.6267,20.6267,20.6186,20.6267,286800.0
2014-07-15 15:35:00,25.63,25.64,25.62,25.63,180300.0,20.6267,20.6347,20.6186,20.6267,180300.0
2014-07-15 15:40:00,25.63,25.64,25.63,25.63,185400.0,20.6267,20.6347,20.6267,20.6267,185400.0
2014-07-15 15:45:00,25.64,25.64,25.62,25.64,411000.0,20.6347,20.6347,20.6186,20.6347,411000.0
2014-07-15 15:50:00,25.64,25.64,25.62,25.62,355200.0,20.6347,20.6347,20.6186,20.6186,355200.0
2014-07-15 15:55:00,25.62,25.63,25.61,25.62,1084800.0,20.6186,20.6267,20.6106,20.6186,1084800.0
2014-07-16 09:30:00,25.63,25.66,25.58,25.61,287700.0,20.6267,20.6508,20.5864,20.6106,287700.0
2014-07-16 09:35:00,25.61,25.63,25.58,25.62,141000.0,20.6106,20.6267,20.5864,20.6186,141000.0
2014-07-16 09:40:00,25.62,25.62,25.59,25.61,129000.0,20.6186,20.6186,20.5945,20.6106,129000.0
2014-07-16 09:45:00,25.61,25.66,25.61,25.65,270900.0,20.6106,20.6508,20.6106,20.6428,270900.0
2014-07-16 09:50:00,25.65,25.66,25.63,25.65,188100.0,20.6428,20.6508,20.6267,20.6428,188100.0
2014-07-16 09:55:00,25.66,25.66,25.61,25.62,224400.0,20.6508,20.6508,20.6106,20.6186,224400.0
2014-07-16 10:00:00,25.62,25.66,25.61,25.65,162900.0,20.6186,20.6508,20.6106,20.6428,162900.0
2014-07-16 10:05:00,25.64,25.66,25.63,25.66,124500.0,20.6347,20.6508,20.6267,20.6508,124500.0
2014-07-16 10:10:00,25.66,25.66,25.64,25.64,148200.0,20.6508,20.6508,20.6347,20.6347,148200.0
2014-07-16 10:15:00,25.64,25.65,25.63,25.63,193200.0,20.6347,20.6428,20.6267,20.6267,193200.0
2014-07-16 10:20:00,25.62,25.64,25.61,25.64,149100.0,20.6186,20.6347,20.6106,20.6347,149100.0
2014-07-16 10:25:00,25.64,25.66,25.63,25.66,158400.0,20.6347,20.6508,20.6267,20.6508,158400.0
2014-07-16 10:30:00,25.66,25.66,25.65,25.66,101100.0,20.6508,20.6508,20.6428,20.6508,101100.0
2014-07-16 10:35:00,25.66,25.66,25.65,25.65,150900.0,20.6508,20.6508,20.6428,20.6428,150900.0
2014-07-16 10:40:00,25.66,25.66,25.65,25.66,126600.0,20.6508,20.6508,20.6428,20.6508,126600.0
2014-07-16 10:45:00,25.66,25.66,25.65,25.66,155400.0,20.6508,20.6508,20.6428,20.6508,155400.0
2014-07-16 10:50:00,25.66,25.66,25.66,25.66,120000.0,20.6508,20.6508,20.6508,20.6508,120000.0
2014-07-16 10:55:00,25.66,25.66,25.65,25.65,75600.0,20.6508,20.6508,20.6428,20.6428,75600.0
2014-07-16 11:00:00,25.65,25.66,25.65,25.66,79200.0,20.6428,20.6508,20.6428,20.6508,79200.0
2014-07-16 11:05:00,25.66,25.66,25.65,25.66,87900.0,20.6508,20.6508,20.6428,20.6508,87900.0
2014-07-16 11:10:00,25.66,25.68,25.66,25.68,339300.0,20.6508,20.6669,20.6508,20.6669,339300.0
2014-07-16 11:15:00,25.67,25.68,25.65,25.65,93600.0,20.6589,20.6669,20.6428,20.6428,93600.0
2014-07-16 11:20:00,25.65,25.67,25.63,25.67,130500.0,20.6428,20.6589,20.6267,20.6589,130500.0
2014-07-16 11:25:00,25.67,25.67,25.66,25.66,81900.0,20.6589,20.6589,20.6508,20.6508,81900.0
2014-07-16 11:30:00,25.66,25.67,25.66,25.66,30300.0,20.6508,20.6589,20.6508,20.6508,30300.0
2014-07-16 11:35:00,25.67,25.67,25.65,25.65,101400.0,20.6589,20.6589,20.6428,20.6428,101400.0
2014-07-16 11:40:00,25.65,25.66,25.65,25.66,62700.0,20.6428,20.6508,20.6428,20.6508,62700.0
2014-07-16 11:45:00,25.66,25.66,25.66,25.66,23700.0,20.6508,20.6508,20.6508,20.6508,23700.0
2014-07-16 11:50:00,25.66,25.67,25.66,25.67,101700.0,20.6508,20.6589,20.6508,20.6589,101700.0
2014-07-16 11:55:00,25.67,25.68,25.67,25.67,51000.0,20.6589,20.6669,20.6589,20.6589,51000.0
2014-07-16 12:00:00,25.67,25.68,25.65,25.66,77100.0,20.6589,20.6669,20.6428,20.6508,77100.0
2014-07-16 12:05:00,25.66,25.67,25.66,25.66,86100.0,20.6508,20.6589,20.6508,20.6508,86100.0
2014-07-16 12:10:00,25.66,25.66,25.65,25.65,81900.0,20.6508,20.6508,20.6428,20.6428,81900.0
2014-07-16 12:15:00,25.65,25.67,25.65,25.66,49200.0,20.6428,20.6589,20.6428,20.6508,49200.0
2014-07-16 12:20:00,25.66,25.67,25.66,25.66,33300.0,20.6508,20.6589,20.6508,20.6508,33300.0
2014-07-16 12:25:00,25.66,25.67,25.66,25.66,54000.0,20.6508,20.6589,20.6508,20.6508,54000.0
2014-07-16 12:30:00,25.66,25.68,25.66,25.67,64800.0,20.6508,20.6669,20.6508,20.6589,64800.0
2014-07-16 12:35:00,25.67,25.68,25.67,25.68,33000.0,20.6589,20.6669,20.6589,20.6669,33000.0
2014-07-16 12:40:00,25.68,25.68,25.67,25.68,38400.0,20.6669,20.6669,20.6589,20.6669,38400.0
2014-07-16 12:45:00,25.68,25.68,25.67,25.67,55800.0,20.6669,20.6669,20.6589,20.6589,55800.0
2014-07-16 12:50:00,25.67,25.68,25.67,25.67,47700.0,20.6589,20.6669,20.6589,20.6589,47700.0
2014-07-16 12:55:00,25.67,25.68,25.66,25.66,39900.0,20.6589,20.6669,20.6508,20.6508,39900.0
2014-07-16 13:00:00,25.66,25.67,25.66,25.66,50400.0,20.6508,20.6589,20.6508,20.6508,50400.0
2014-07-16 13:05:00,25.66,25.66,25.65,25.66,34200.0,20.6508,20.6508,20.6428,20.6508,34200.0
2014-07-16 13:10:00,25.65,25.66,25.65,25.65,38700.0,20.6428,20.6508,20.6428,20.6428,38700.0
2014-07-16 13:15:00,25.65,25.66,25.65,25.66,75000.0,20.6428,20.6508,20.6428,20.6508,75000.0
2014-07-16 13:20:00,25.66,25.66,25.65,25.66,37800.0,20.6508,20.6508,20.6428,20.6508,37800.0
2014-07-16 13:25:00,25.66,25.66,25.65,25.65,51300.0,20.6508,20.6508,20.6428,20.6428,51300.0
2014-07-16 13:30:00,25.65,25.65,25.65,25.65,42900.0,20.6428,20.6428,20.6428,20.6428,42900.0
2014-07-16 13:35:00,25.65,25.65,25.64,25.64,49500.0,20.6428,20.6428,20.6347,20.6347,49500.0
2014-07-16 13:40:00,25.64,25.65,25.64,25.65,47100.0,20.6347,20.6428,20.6347,20.6428,47100.0
2014-07-16 13:45:00,25.65,25.65,25.64,25.64,58500.0,20.6428,20.6428,20.6347,20.6347,58500.0
2014-07-16 13:50:00,25.64,25.65,25.64,25.65,65100.0,20.6347,20.6428,20.6347,20.6428,65100.0
2014-07-16 13:55:00,25.65,25.66,25.64,25.65,58800.0,20.6428,20.6508,20.6347,20.6428,58800.0
2014-07-16 14:00:00,25.65,25.65,25.63,25.63,73500.0,20.6428,20.6428,20.6267,20.6267,73500.0
2014-07-16 14:05:00,25.63,25.63,25.62,25.62,46500.0,20.6267,20.6267,20.6186,20.6186,46500.0
2014-07-16 14:10:00,25.62,25.62,25.62,25.62,65700.0,20.6186,20.6186,20.6186,20.6186,65700.0
2014-07-16 14:15:00,25.62,25.62,25.6,25.6,80400.0,20.6186,20.6186,20.6025,20.6025,80400.0
2014-07-16 14:20:00,25.6,25.6,25.58,25.59,101400.0,20.6025,20.6025,20.5864,20.5945,101400.0
2014-07-16 14:25:00,25.59,25.6,25.59,25.6,57000.0,20.5945,20.6025,20.5945,20.6025,57000.0
2014-07-16 14:30:00,25.6,25.61,25.59,25.6,78900.0,20.6025,20.6106,20.5945,20.6025,78900.0
2014-07-16 14:35:00,25.6,25.61,25.58,25.59,180900.0,20.6025,20.6106,20.5864,20.5945,180900.0
2014-07-16 14:40:00,25.59,25.59,25.58,25.58,62100.0,20.5945,20.5945,20.5864,20.5864,62100.0
2014-07-16 14:45:00,25.58,25.59,25.58,25.59,55800.0,20.5864,20.5945,20.5864,20.5945,55800.0
2014-07-16 14:50:00,25.59,25.59,25.57,25.57,178200.0,20.5945,20.5945,20.5784,20.5784,178200.0
2014-07-16 14:55:00,25.57,25.59,25.57,25.58,91200.0,20.5784,20.5945,20.5784,20.5864,91200.0
2014-07-16 15:00:00,25.58,25.59,25.58,25.58,69000.0,20.5864,20.5945,20.5864,20.5864,69000.0
2014-07-16 15:05:00,25.58,25.59,25.58,25.58,64200.0,20.5864,20.5945,20.5864,20.5864,64200.0
2014-07-16 15:10:00,25.58,25.59,25.58,25.58,96000.0,20.5864,20.5945,20.5864,20.5864,96000.0
2014-07-16 15:15:00,25.58,25.58,25.57,25.57,65400.0,20.5864,20.5864,20.5784,20.5784,65400.0
2014-07-16 15:20:00,25.57,25.58,25.57,25.58,79500.0,20.5784,20.5864,20.5784,20.5864,79500.0
2014-07-16 15:25:00,25.58,25.59,25.57,25.59,134400.0,20.5864,20.5945,20.5784,20.5945,134400.0
2014-07-16 15:30:00,25.59,25.6,25.58,25.59,96300.0,20.5945,20.6025,20.5864,20.5945,96300.0
2014-07-16 15:35:00,25.59,25.6,25.58,25.59,127500.0,20.5945,20.6025,20.5864,20.5945,127500.0
2014-07-16 15:40:00,25.59,25.6,25.59,25.59,130200.0,20.5945,20.6025,20.5945,20.5945,130200.0
2014-07-16 15:45:00,25.59,25.6,25.57,25.57,296100.0,20.5945,20.6025,20.5784,20.5784,296100.0
2014-07-16 15:50:00,25.58,25.59,25.58,25.59,292200.0,20.5864,20.5945,20.5864,20.5945,292200.0
2014-07-16 15:55:00,25.59,25.63,25.59,25.62,633900.0,20.5945,20.6267,20.5945,20.6186,633900.0
2014-07-17 09:30:00,25.53,25.57,25.51,25.52,321900.0,20.5462,20.5784,20.5301,20.5382,321900.0
2014-07-17 09:35:00,25.53,25.55,25.48,25.51,242100.0,20.5462,20.5623,20.506,20.5301,242100.0
2014-07-17 09:40:00,25.51,25.53,25.5,25.52,112800.0,20.5301,20.5462,20.5221,20.5382,112800.0
2014-07-17 09:45:00,25.52,25.53,25.5,25.51,123600.0,20.5382,20.5462,20.5221,20.5301,123600.0
2014-07-17 09:50:00,25.51,25.53,25.5,25.52,117000.0,20.5301,20.5462,20.5221,20.5382,117000.0
2014-07-17 09:55:00,25.52,25.52,25.5,25.51,113100.0,20.5382,20.5382,20.5221,20.5301,113100.0
2014-07-17 10:00:00,25.51,25.53,25.51,25.52,102900.0,20.5301,20.5462,20.5301,20.5382,102900.0
2014-07-17 10:05:00,25.52,25.52,25.5,25.5,47700.0,20.5382,20.5382,20.5221,20.5221,47700.0
2014-07-17 10:10:00,25.5,25.52,25.5,25.52,71100.0,20.5221,20.5382,20.5221,20.5382,71100.0
2014-07-17 10:15:00,25.52,25.56,25.52,25.56,158700.0,20.5382,20.5703,20.5382,20.5703,158700.0
2014-07-17 10:20:00,25.55,25.59,25.55,25.58,188400.0,20.5623,20.5945,20.5623,20.5864,188400.0
2014-07-17 10:25:00,25.58,25.6,25.57,25.58,168600.0,20.5864,20.6025,20.5784,20.5864,168600.0
2014-07-17 10:30:00,25.58,25.61,25.58,25.6,78900.0,20.5864,20.6106,20.5864,20.6025,78900.0
2014-07-17 10:35:00,25.6,25.61,25.59,25.6,93000.0,20.6025,20.6106,20.5945,20.6025,93000.0
2014-07-17 10:40:00,25.6,25.6,25.58,25.59,65400.0,20.6025,20.6025,20.5864,20.5945,65400.0
2014-07-17 10:45:00,25.58,25.59,25.58,25.58,63000.0,20.5864,20.5945,20.5864,20.5864,63000.0
2014-07-17 10:50:00,25.58,25.59,25.57,25.59,63600.0,20.5864,20.5945,20.5784,20.5945,63600.0
2014-07-17 10:55:00,25.59,25.6,25.56,25.56,43800.0,20.5945,20.6025,20.5703,20.5703,43800.0
2014-07-17 11:00:00,25.56,25.58,25.56,25.58,28500.0,20.5703,20.5864,20.5703,20.5864,28500.0
2014-07-17 11:05:00,25.57,25.6,25.57,25.58,65400.0,20.5784,20.6025,20.5784,20.5864,65400.0
2014-07-17 11:10:00,25.59,25.6,25.58,25.58,86700.0,20.5945,20.6025,20.5864,20.5864,86700.0
2014-07-17 11:15:00,25.58,25.61,25.57,25.6,108300.0,20.5864,20.6106,20.5784,20.6025,108300.0
2014-07-17 11:20:00,25.6,25.61,25.59,25.6,84000.0,20.6025,20.6106,20.5945,20.6025,84000.0
2014-07-17 11:25:00,25.6,25.6,25.56,25.57,119100.0,20.6025,20.6025,20.5703,20.5784,119100.0
2014-07-17 11:30:00,25.57,25.58,25.54,25.57,167400.0,20.5784,20.5864,20.5543,20.5784,167400.0
2014-07-17 11:35:00,25.57,25.58,25.55,25.56,51600.0,20.5784,20.5864,20.5623,20.5703,51600.0
2014-07-17 11:40:00,25.56,25.56,25.53,25.53,56100.0,20.5703,20.5703,20.5462,20.5462,56100.0
2014-07-17 11:45:00,25.53,25.57,25.52,25.57,49500.0,20.5462,20.5784,20.5382,20.5784,49500.0
2014-07-17 11:50:00,25.56,25.58,25.56,25.57,105900.0,20.5703,20.5864,20.5703,20.5784,105900.0
2014-07-17 11:55:00,25.57,25.57,25.54,25.55,95400.0,20.5784,20.5784,20.5543,20.5623,95400.0
2014-07-17 12:00:00,25.55,25.56,25.52,25.54,92400.0,20.5623,20.5703,20.5382,20.5543,92400.0
2014-07-17 12:05:00,25.54,25.57,25.53,25.55,73500.0,20.5543,20.5784,20.5462,20.5623,73500.0
2014-07-17 12:10:00,25.55,25.57,25.55,25.56,70500.0,20.5623,20.5784,20.5623,20.5703,70500.0
2014-07-17 12:15:00,25.55,25.57,25.55,25.55,204000.0,20.5623,20.5784,20.5623,20.5623,204000.0
2014-07-17 12:20:00,25.55,25.58,25.55,25.57,208200.0,20.5623,20.5864,20.5623,20.5784,208200.0
2014-07-17 12:25:00,25.56,25.59,25.55,25.59,108300.0,20.5703,20.5945,20.5623,20.5945,108300.0
2014-07-17 12:30:00,25.59,25.59,25.58,25.59,40500.0,20.5945,20.5945,20.5864,20.5945,40500.0
2014-07-17 12:35:00,25.59,25.62,25.59,25.61,82500.0,20.5945,20.6186,20.5945,20.6106,82500.0
2014-07-17 12:40:00,25.61,25.63,25.61,25.62,89700.0,20.6106,20.6267,20.6106,20.6186,89700.0
2014-07-17 12:45:00,25.62,25.62,25.6,25.61,72600.0,20.6186,20.6186,20.6025,20.6106,72600.0
2014-07-17 12:50:00,25.62,25.62,25.61,25.62,68100.0,20.6186,20.6186,20.6106,20.6186,68100.0
2014-07-17 12:55:00,25.62,25.64,25.62,25.64,87600.0,20.6186,20.6347,20.6186,20.6347,87600.0
2014-07-17 13:00:00,25.64,25.65,25.64,25.64,111000.0,20.6347,20.6428,20.6347,20.6347,111000.0
2014-07-17 13:05:00,25.64,25.65,25.63,25.65,76800.0,20.6347,20.6428,20.6267,20.6428,76800.0
2014-07-17 13:10:00,25.65,25.68,25.65,25.68,199500.0,20.6428,20.6669,20.6428,20.6669,199500.0
2014-07-17 13:15:00,25.68,25.68,25.66,25.66,83100.0,20.6669,20.6669,20.6508,20.6508,83100.0
2014-07-17 13:20:00,25.66,25.66,25.63,25.65,139800.0,20.6508,20.6508,20.6267,20.6428,139800.0
2014-07-17 13:25:00,25.64,25.65,25.64,25.64,94500.0,20.6347,20.6428,20.6347,20.6347,94500.0
2014-07-17 13:30:00,25.64,25.64,25.63,25.63,48600.0,20.6347,20.6347,20.6267,20.6267,48600.0
2014-07-17 13:35:00,25.63,25.64,25.59,25.59,80100.0,20.6267,20.6347,20.5945,20.5945,80100.0
2014-07-17 13:40:00,25.59,25.6,25.58,25.6,62400.0,20.5945,20.6025,20.5864,20.6025,62400.0
2014-07-17 13:45:00,25.6,25.62,25.59,25.61,48900.0,20.6025,20.6186,20.5945,20.6106,48900.0
2014-07-17 13:50:00,25.61,25.62,25.6,25.61,46200.0,20.6106,20.6186,20.6025,20.6106,46200.0
2014-07-17 13:55:00,25.61,25.63,25.61,25.62,85500.0,20.6106,20.6267,20.6106,20.6186,85500.0
2014-07-17 14:00:00,25.62,25.62,25.59,25.6,52500.0,20.6186,20.6186,20.5945,20.6025,52500.0
2014-07-17 14:05:00,25.6,25.6,25.58,25.59,95400.0,20.6025,20.6025,20.5864,20.5945,95400.0
2014-07-17 14:10:00,25.59,25.61,25.59,25.6,61800.0,20.5945,20.6106,20.5945,20.6025,61800.0
2014-07-17 14:15:00,25.6,25.61,25.59,25.59,54000.0,20.6025,20.6106,20.5945,20.5945,54000.0
2014-07-17 14:20:00,25.6,25.6,25.59,25.6,101100.0,20.6025,20.6025,20.5945,20.6025,101100.0
2014-07-17 14:25:00,25.6,25.6,25.59,25.59,140400.0,20.6025,20.6025,20.5945,20.5945,140400.0
2014-07-17 14:30:00,25.59,25.61,25.59,25.6,51900.0,20.5945,20.6106,20.5945,20.6025,51900.0
2014-07-17 14:35:00,25.6,25.62,25.59,25.62,90000.0,20.6025,20.6186,20.5945,20.6186,90000.0
2014-07-17 14:40:00,25.62,25.62,25.61,25.62,68700.0,20.6186,20.6186,20.6106,20.6186,68700.0
2014-07-17 14:45:00,25.62,25.62,25.56,25.56,215400.0,20.6186,20.6186,20.5703,20.5703,215400.0
2014-07-17 14:50:00,25.56,25.57,25.56,25.56,220200.0,20.5703,20.5784,20.5703,20.5703,220200.0
2014-07-17 14:55:00,25.56,25.59,25.56,25.57,249600.0,20.5703,20.5945,20.5703,20.5784,249600.0
2014-07-17 15:00:00,25.57,25.58,25.56,25.58,195600.0,20.5784,20.5864,20.5703,20.5864,195600.0
2014-07-17 15:05:00,25.58,25.59,25.57,25.58,193500.0,20.5864,20.5945,20.5784,20.5864,193500.0
2014-07-17 15:10:00,25.58,25.6,25.58,25.59,261600.0,20.5864,20.6025,20.5864,20.5945,261600.0
2014-07-17 15:15:00,25.58,25.59,25.55,25.56,163800.0,20.5864,20.5945,20.5623,20.5703,163800.0
2014-07-17 15:20:00,25.56,25.58,25.56,25.57,156600.0,20.5703,20.5864,20.5703,20.5784,156600.0
2014-07-17 15:25:00,25.57,25.58,25.56,25.56,108000.0,20.5784,20.5864,20.5703,20.5703,108000.0
2014-07-17 15:30:00,25.56,25.58,25.55,25.57,303000.0,20.5703,20.5864,20.5623,20.5784,303000.0
2014-07-17 15:35:00,25.56,25.57,25.53,25.56,379500.0,20.5703,20.5784,20.5462,20.5703,379500.0
2014-07-17 15:40:00,25.55,25.56,25.54,25.55,306000.0,20.5623,20.5703,20.5543,20.5623,306000.0
2014-07-17 15:45:00,25.54,25.55,25.52,25.55,324600.0,20.5543,20.5623,20.5382,20.5623,324600.0
2014-07-17 15:50:00,25.55,25.57,25.55,25.56,935400.0,20.5623,20.5784,20.5623,20.5703,935400.0
2014-07-17 15:55:00,25.56,25.57,25.53,25.54,990300.0,20.5703,20.5784,20.5462,20.5543,990300.0
2014-07-18 09:30:00,25.54,25.61,25.51,25.57,1964400.0,20.5543,20.6106,20.5301,20.5784,1964400.0
2014-07-18 09:35:00,25.55,25.59,25.54,25.58,131100.0,20.5623,20.5945,20.5543,20.5864,131100.0
2014-07-18 09:40:00,25.58,25.6,25.55,25.59,84900.0,20.5864,20.6025,20.5623,20.5945,84900.0
2014-07-18 09:45:00,25.6,25.65,25.59,25.6,194100.0,20.6025,20.6428,20.5945,20.6025,194100.0
2014-07-18 09:50:00,25.6,25.63,25.58,25.6,104700.0,20.6025,20.6267,20.5864,20.6025,104700.0
2014-07-18 09:55:00,25.59,25.6,25.56,25.58,89100.0,20.5945,20.6025,20.5703,20.5864,89100.0
2014-07-18 10:00:00,25.58,25.59,25.56,25.57,118200.0,20.5864,20.5945,20.5703,20.5784,118200.0
2014-07-18 10:05:00,25.57,25.57,25.55,25.56,133800.0,20.5784,20.5784,20.5623,20.5703,133800.0
2014-07-18 10:10:00,25.56,25.57,25.54,25.54,96600.0,20.5703,20.5784,20.5543,20.5543,96600.0
2014-07-18 10:15:00,25.54,25.54,25.52,25.54,184500.0,20.5543,20.5543,20.5382,20.5543,184500.0
2014-07-18 10:20:00,25.54,25.54,25.51,25.51,66000.0,20.5543,20.5543,20.5301,20.5301,66000.0
2014-07-18 10:25:00,25.51,25.52,25.5,25.52,131700.0,20.5301,20.5382,20.5221,20.5382,131700.0
2014-07-18 10:30:00,25.52,25.54,25.52,25.53,78900.0,20.5382,20.5543,20.5382,20.5462,78900.0
2014-07-18 10:35:00,25.53,25.53,25.52,25.52,89100.0,20.5462,20.5462,20.5382,20.5382,89100.0
2014-07-18 10:40:00,25.53,25.55,25.51,25.55,134100.0,20.5462,20.5623,20.5301,20.5623,134100.0
2014-07-18 10:45:00,25.55,25.57,25.55,25.56,68400.0,20.5623,20.5784,20.5623,20.5703,68400.0
2014-07-18 10:50:00,25.56,25.6,25.56,25.58,66000.0,20.5703,20.6025,20.5703,20.5864,66000.0
2014-07-18 10:55:00,25.58,25.61,25.58,25.6,113400.0,20.5864,20.6106,20.5864,20.6025,113400.0
2014-07-18 11:00:00,25.6,25.63,25.6,25.61,114900.0,20.6025,20.6267,20.6025,20.6106,114900.0
2014-07-18 11:05:00,25.61,25.62,25.59,25.6,82800.0,20.6106,20.6186,20.5945,20.6025,82800.0
2014-07-18 11:10:00,25.59,25.61,25.59,25.61,72600.0,20.5945,20.6106,20.5945,20.6106,72600.0
2014-07-18 11:15:00,25.6,25.62,25.6,25.61,92100.0,20.6025,20.6186,20.6025,20.6106,92100.0
2014-07-18 11:20:00,25.61,25.62,25.61,25.61,49500.0,20.6106,20.6186,20.6106,20.6106,49500.0
2014-07-18 11:25:00,25.61,25.63,25.61,25.62,49800.0,20.6106,20.6267,20.6106,20.6186,49800.0
2014-07-18 11:30:00,25.62,25.63,25.61,25.62,109500.0,20.6186,20.6267,20.6106,20.6186,109500.0
2014-07-18 11:35:00,25.62,25.66,25.62,25.65,118800.0,20.6186,20.6508,20.6186,20.6428,118800.0
2014-07-18 11:40:00,25.65,25.66,25.64,25.65,233400.0,20.6428,20.6508,20.6347,20.6428,233400.0
2014-07-18 11:45:00,25.66,25.66,25.64,25.65,72000.0,20.6508,20.6508,20.6347,20.6428,72000.0
2014-07-18 11:50:00,25.65,25.65,25.62,25.63,57600.0,20.6428,20.6428,20.6186,20.6267,57600.0
2014-07-18 11:55:00,25.63,25.63,25.62,25.62,134700.0,20.6267,20.6267,20.6186,20.6186,134700.0
2014-07-18 12:00:00,25.62,25.62,25.61,25.62,55500.0,20.6186,20.6186,20.6106,20.6186,55500.0
2014-07-18 12:05:00,25.63,25.63,25.62,25.62,50400.0,20.6267,20.6267,20.6186,20.6186,50400.0
2014-07-18 12:10:00,25.62,25.63,25.62,25.62,30000.0,20.6186,20.6267,20.6186,20.6186,30000.0
2014-07-18 12:15:00,25.62,25.63,25.62,25.62,36900.0,20.6186,20.6267,20.6186,20.6186,36900.0
2014-07-18 12:20:00,25.62,25.62,25.61,25.61,71100.0,20.6186,20.6186,20.6106,20.6106,71100.0
2014-07-18 12:25:00,25.61,25.62,25.61,25.62,45000.0,20.6106,20.6186,20.6106,20.6186,45000.0
2014-07-18 12:30:00,25.62,25.63,25.62,25.63,87000.0,20.6186,20.6267,20.6186,20.6267,87000.0
2014-07-18 12:35:00,25.63,25.63,25.62,25.63,31800.0,20.6267,20.6267,20.6186,20.6267,31800.0
2014-07-18 12:40:00,25.62,25.62,25.62,25.62,57600.0,20.6186,20.6186,20.6186,20.6186,57600.0
2014-07-18 12:45:00,25.62,25.62,25.61,25.62,118800.0,20.6186,20.6186,20.6106,20.6186,118800.0
2014-07-18 12:50:00,25.62,25.62,25.61,25.61,16500.0,20.6186,20.6186,20.6106,20.6106,16500.0
2014-07-18 12:55:00,25.62,25.62,25.61,25.62,24300.0,20.6186,20.6186,20.6106,20.6186,24300.0
2014-07-18 13:00:00,25.62,25.62,25.6,25.6,39300.0,20.6186,20.6186,20.6025,20.6025,39300.0
2014-07-18 13:05:00,25.6,25.6,25.59,25.59,54900.0,20.6025,20.6025,20.5945,20.5945,54900.0
2014-07-18 13:10:00,25.59,25.6,25.59,25.59,22200.0,20.5945,20.6025,20.5945,20.5945,22200.0
2014-07-18 13:15:00,25.59,25.59,25.57,25.58,230100.0,20.5945,20.5945,20.5784,20.5864,230100.0
2014-07-18 13:20:00,25.58,25.59,25.57,25.58,65100.0,20.5864,20.5945,20.5784,20.5864,65100.0
2014-07-18 13:25:00,25.58,25.58,25.57,25.57,40200.0,20.5864,20.5864,20.5784,20.5784,40200.0
2014-07-18 13:30:00,25.57,25.58,25.57,25.58,25500.0,20.5784,20.5864,20.5784,20.5864,25500.0
2014-07-18 13:35:00,25.58,25.59,25.58,25.59,51600.0,20.5864,20.5945,20.5864,20.5945,51600.0
2014-07-18 13:40:00,25.59,25.6,25.59,25.6,37800.0,20.5945,20.6025,20.5945,20.6025,37800.0
2014-07-18 13:45:00,25.6,25.61,25.6,25.61,50100.0,20.6025,20.6106,20.6025,20.6106,50100.0
2014-07-18 13:50:00,25.61,25.62,25.6,25.61,99900.0,20.6106,20.6186,20.6025,20.6106,99900.0
2014-07-18 13:55:00,25.61,25.63,25.61,25.63,72600.0,20.6106,20.6267,20.6106,20.6267,72600.0
2014-07-18 14:00:00,25.63,25.64,25.62,25.64,113700.0,20.6267,20.6347,20.6186,20.6347,113700.0
2014-07-18 14:05:00,25.64,25.65,25.62,25.62,51600.0,20.6347,20.6428,20.6186,20.6186,51600.0
2014-07-18 14:10:00,25.62,25.63,25.61,25.63,92700.0,20.6186,20.6267,20.6106,20.6267,92700.0
2014-07-18 14:15:00,25.63,25.64,25.62,25.64,39600.0,20.6267,20.6347,20.6186,20.6347,39600.0
2014-07-18 14:20:00,25.63,25.66,25.63,25.65,91500.0,20.6267,20.6508,20.6267,20.6428,91500.0
2014-07-18 14:25:00,25.65,25.65,25.63,25.64,131700.0,20.6428,20.6428,20.6267,20.6347,131700.0
2014-07-18 14:30:00,25.63,25.64,25.63,25.64,82500.0,20.6267,20.6347,20.6267,20.6347,82500.0
2014-07-18 14:35:00,25.64,25.66,25.63,25.65,174600.0,20.6347,20.6508,20.6267,20.6428,174600.0
2014-07-18 14:40:00,25.65,25.67,25.65,25.66,179100.0,20.6428,20.6589,20.6428,20.6508,179100.0
2014-07-18 14:45:00,25.67,25.67,25.65,25.66,120000.0,20.6589,20.6589,20.6428,20.6508,120000.0
2014-07-18 14:50:00,25.66,25.67,25.65,25.66,129000.0,20.6508,20.6589,20.6428,20.6508,129000.0
2014-07-18 14:55:00,25.66,25.66,25.65,25.66,82800.0,20.6508,20.6508,20.6428,20.6508,82800.0
2014-07-18 15:00:00,25.66,25.66,25.65,25.65,75600.0,20.6508,20.6508,20.6428,20.6428,75600.0
2014-07-18 15:05:00,25.66,25.68,25.66,25.68,127200.0,20.6508,20.6669,20.6508,20.6669,127200.0
2014-07-18 15:10:00,25.68,25.68,25.67,25.68,80400.0,20.6669,20.6669,20.6589,20.6669,80400.0
2014-07-18 15:15:00,25.68,25.68,25.67,25.68,118800.0,20.6669,20.6669,20.6589,20.6669,118800.0
2014-07-18 15:20:00,25.67,25.69,25.67,25.67,144600.0,20.6589,20.675,20.6589,20.6589,144600.0
2014-07-18 15:25:00,25.67,25.68,25.66,25.68,147600.0,20.6589,20.6669,20.6508,20.6669,147600.0
2014-07-18 15:30:00,25.68,25.69,25.67,25.69,147600.0,20.6669,20.675,20.6589,20.675,147600.0
2014-07-18 15:35:00,25.69,25.69,25.68,25.68,125400.0,20.675,20.675,20.6669,20.6669,125400.0
2014-07-18 15:40:00,25.69,25.69,25.67,25.67,166800.0,20.675,20.675,20.6589,20.6589,166800.0
2014-07-18 15:45:00,25.67,25.68,25.66,25.66,242100.0,20.6589,20.6669,20.6508,20.6508,242100.0
2014-07-18 15:50:00,25.66,25.67,25.65,25.67,322800.0,20.6508,20.6589,20.6428,20.6589,322800.0
2014-07-18 15:55:00,25.66,25.7,25.66,25.69,1661400.0,20.6508,20.683,20.6508,20.675,1661400.0
2014-07-21 09:30:00,25.59,25.63,25.57,25.59,381900.0,20.5945,20.6267,20.5784,20.5945,381900.0
2014-07-21 09:35:00,25.59,25.64,25.57,25.62,106800.0,20.5945,20.6347,20.5784,20.6186,106800.0
2014-07-21 09:40:00,25.62,25.62,25.54,25.54,100500.0,20.6186,20.6186,20.5543,20.5543,100500.0
2014-07-21 09:45:00,25.54,25.55,25.52,25.53,191100.0,20.5543,20.5623,20.5382,20.5462,191100.0
2014-07-21 09:50:00,25.53,25.54,25.52,25.54,84000.0,20.5462,20.5543,20.5382,20.5543,84000.0
2014-07-21 09:55:00,25.54,25.56,25.52,25.53,99600.0,20.5543,20.5703,20.5382,20.5462,99600.0
2014-07-21 10:00:00,25.53,25.55,25.53,25.55,51000.0,20.5462,20.5623,20.5462,20.5623,51000.0
2014-07-21 10:05:00,25.54,25.55,25.53,25.53,91200.0,20.5543,20.5623,20.5462,20.5462,91200.0
2014-07-21 10:10:00,25.54,25.54,25.5,25.51,158100.0,20.5543,20.5543,20.5221,20.5301,158100.0
2014-07-21 10:15:00,25.51,25.53,25.5,25.52,137700.0,20.5301,20.5462,20.5221,20.5382,137700.0
2014-07-21 10:20:00,25.52,25.52,25.5,25.51,92100.0,20.5382,20.5382,20.5221,20.5301,92100.0
2014-07-21 10:25:00,25.51,25.52,25.5,25.51,57600.0,20.5301,20.5382,20.5221,20.5301,57600.0
2014-07-21 10:30:00,25.51,25.51,25.5,25.51,96300.0,20.5301,20.5301,20.5221,20.5301,96300.0
2014-07-21 10:35:00,25.51,25.52,25.5,25.5,105600.0,20.5301,20.5382,20.5221,20.5221,105600.0
2014-07-21 10:40:00,25.5,25.51,25.5,25.51,133800.0,20.5221,20.5301,20.5221,20.5301,133800.0
2014-07-21 10:45:00,25.51,25.52,25.5,25.51,59700.0,20.5301,20.5382,20.5221,20.5301,59700.0
2014-07-21 10:50:00,25.51,25.51,25.5,25.5,199500.0,20.5301,20.5301,20.5221,20.5221,199500.0
2014-07-21 10:55:00,25.5,25.52,25.5,25.51,345300.0,20.5221,20.5382,20.5221,20.5301,345300.0
2014-07-21 11:00:00,25.51,25.51,25.49,25.51,105000.0,20.5301,20.5301,20.514,20.5301,105000.0
2014-07-21 11:05:00,25.51,25.53,25.51,25.52,70200.0,20.5301,20.5462,20.5301,20.5382,70200.0
2014-07-21 11:10:00,25.52,25.54,25.52,25.54,79800.0,20.5382,20.5543,20.5382,20.5543,79800.0
2014-07-21 11:15:00,25.54,25.55,25.53,25.55,151200.0,20.5543,20.5623,20.5462,20.5623,151200.0
2014-07-21 11:20:00,25.55,25.55,25.53,25.53,160800.0,20.5623,20.5623,20.5462,20.5462,160800.0
2014-07-21 11:25:00,25.53,25.54,25.53,25.53,52200.0,20.5462,20.5543,20.5462,20.5462,52200.0
2014-07-21 11:30:00,25.52,25.53,25.51,25.52,131400.0,20.5382,20.5462,20.5301,20.5382,131400.0
2014-07-21 11:35:00,25.52,25.53,25.52,25.53,24900.0,20.5382,20.5462,20.5382,20.5462,24900.0
2014-07-21 11:40:00,25.53,25.55,25.53,25.54,81600.0,20.5462,20.5623,20.5462,20.5543,81600.0
2014-07-21 11:45:00,25.54,25.55,25.53,25.54,61500.0,20.5543,20.5623,20.5462,20.5543,61500.0
2014-07-21 11:50:00,25.54,25.57,25.54,25.57,73500.0,20.5543,20.5784,20.5543,20.5784,73500.0
2014-07-21 11:55:00,25.57,25.6,25.57,25.6,112800.0,20.5784,20.6025,20.5784,20.6025,112800.0
2014-07-21 12:00:00,25.6,25.6,25.59,25.6,35400.0,20.6025,20.6025,20.5945,20.6025,35400.0
2014-07-21 12:05:00,25.6,25.6,25.58,25.59,53400.0,20.6025,20.6025,20.5864,20.5945,53400.0
2014-07-21 12:10:00,25.59,25.6,25.57,25.59,39900.0,20.5945,20.6025,20.5784,20.5945,39900.0
2014-07-21 12:15:00,25.59,25.59,25.58,25.58,22800.0,20.5945,20.5945,20.5864,20.5864,22800.0
2014-07-21 12:20:00,25.58,25.58,25.56,25.56,36300.0,20.5864,20.5864,20.5703,20.5703,36300.0
2014-07-21 12:25:00,25.56,25.57,25.56,25.56,23400.0,20.5703,20.5784,20.5703,20.5703,23400.0
2014-07-21 12:30:00,25.56,25.57,25.56,25.56,41400.0,20.5703,20.5784,20.5703,20.5703,41400.0
2014-07-21 12:35:00,25.56,25.58,25.56,25.58,32100.0,20.5703,20.5864,20.5703,20.5864,32100.0
2014-07-21 12:40:00,25.58,25.59,25.58,25.58,49800.0,20.5864,20.5945,20.5864,20.5864,49800.0
2014-07-21 12:45:00,25.58,25.6,25.58,25.59,40500.0,20.5864,20.6025,20.5864,20.5945,40500.0
2014-07-21 12:50:00,25.59,25.59,25.57,25.57,19200.0,20.5945,20.5945,20.5784,20.5784,19200.0
2014-07-21 12:55:00,25.57,25.57,25.56,25.57,28500.0,20.5784,20.5784,20.5703,20.5784,28500.0
2014-07-21 13:00:00,25.57,25.57,25.56,25.57,29400.0,20.5784,20.5784,20.5703,20.5784,29400.0
2014-07-21 13:05:00,25.56,25.58,25.56,25.58,43500.0,20.5703,20.5864,20.5703,20.5864,43500.0
2014-07-21 13:10:00,25.58,25.6,25.58,25.58,60300.0,20.5864,20.6025,20.5864,20.5864,60300.0
2014-07-21 13:15:00,25.58,25.58,25.57,25.58,36300.0,20.5864,20.5864,20.5784,20.5864,36300.0
2014-07-21 13:20:00,25.58,25.59,25.57,25.57,59100.0,20.5864,20.5945,20.5784,20.5784,59100.0
2014-07-21 13:25:00,25.57,25.58,25.56,25.57,109800.0,20.5784,20.5864,20.5703,20.5784,109800.0
2014-07-21 13:30:00,25.57,25.57,25.55,25.57,83400.0,20.5784,20.5784,20.5623,20.5784,83400.0
2014-07-21 13:35:00,25.57,25.57,25.54,25.55,58800.0,20.5784,20.5784,20.5543,20.5623,58800.0
2014-07-21 13:40:00,25.55,25.56,25.54,25.55,58500.0,20.5623,20.5703,20.5543,20.5623,58500.0
2014-07-21 13:45:00,25.56,25.57,25.55,25.57,88800.0,20.5703,20.5784,20.5623,20.5784,88800.0
2014-07-21 13:50:00,25.56,25.57,25.54,25.55,56700.0,20.5703,20.5784,20.5543,20.5623,56700.0
2014-07-21 13:55:00,25.55,25.55,25.55,25.55,40500.0,20.5623,20.5623,20.5623,20.5623,40500.0
2014-07-21 14:00:00,25.55,25.56,25.54,25.56,108000.0,20.5623,20.5703,20.5543,20.5703,108000.0
2014-07-21 14:05:00,25.56,25.56,25.55,25.56,110700.0,20.5703,20.5703,20.5623,20.5703,110700.0
2014-07-21 14:10:00,25.56,25.56,25.54,25.56,87300.0,20.5703,20.5703,20.5543,20.5703,87300.0
2014-07-21 14:15:00,25.56,25.57,25.56,25.56,66600.0,20.5703,20.5784,20.5703,20.5703,66600.0
2014-07-21 14:20:00,25.56,25.56,25.56,25.56,63900.0,20.5703,20.5703,20.5703,20.5703,63900.0
2014-07-21 14:25:00,25.56,25.57,25.54,25.57,70500.0,20.5703,20.5784,20.5543,20.5784,70500.0
2014-07-21 14:30:00,25.56,25.57,25.56,25.56,48300.0,20.5703,20.5784,20.5703,20.5703,48300.0
2014-07-21 14:35:00,25.56,25.57,25.55,25.56,78000.0,20.5703,20.5784,20.5623,20.5703,78000.0
2014-07-21 14:40:00,25.56,25.57,25.55,25.56,87600.0,20.5703,20.5784,20.5623,20.5703,87600.0
2014-07-21 14:45:00,25.56,25.56,25.56,25.56,51900.0,20.5703,20.5703,20.5703,20.5703,51900.0
2014-07-21 14:50:00,25.56,25.56,25.56,25.56,66300.0,20.5703,20.5703,20.5703,20.5703,66300.0
2014-07-21 14:55:00,25.56,25.56,25.55,25.56,65400.0,20.5703,20.5703,20.5623,20.5703,65400.0
2014-07-21 15:00:00,25.56,25.58,25.56,25.57,183600.0,20.5703,20.5864,20.5703,20.5784,183600.0
2014-07-21 15:05:00,25.57,25.58,25.57,25.58,76500.0,20.5784,20.5864,20.5784,20.5864,76500.0
2014-07-21 15:10:00,25.58,25.59,25.56,25.57,86100.0,20.5864,20.5945,20.5703,20.5784,86100.0
2014-07-21 15:15:00,25.57,25.58,25.57,25.57,82500.0,20.5784,20.5864,20.5784,20.5784,82500.0
2014-07-21 15:20:00,25.57,25.57,25.56,25.57,72300.0,20.5784,20.5784,20.5703,20.5784,72300.0
2014-07-21 15:25:00,25.57,25.58,25.57,25.58,135300.0,20.5784,20.5864,20.5784,20.5864,135300.0
2014-07-21 15:30:00,25.58,25.58,25.56,25.57,228900.0,20.5864,20.5864,20.5703,20.5784,228900.0
2014-07-21 15:35:00,25.57,25.58,25.57,25.58,117600.0,20.5784,20.5864,20.5784,20.5864,117600.0
2014-07-21 15:40:00,25.58,25.58,25.57,25.57,118200.0,20.5864,20.5864,20.5784,20.5784,118200.0
2014-07-21 15:45:00,25.57,25.58,25.57,25.58,342900.0,20.5784,20.5864,20.5784,20.5864,342900.0
2014-07-21 15:50:00,25.58,25.59,25.57,25.59,241500.0,20.5864,20.5945,20.5784,20.5945,241500.0
2014-07-21 15:55:00,25.59,25.6,25.58,25.59,604200.0,20.5945,20.6025,20.5864,20.5945,604200.0
2014-07-22 09:30:00,25.61,25.63,25.59,25.6,467400.0,20.6106,20.6267,20.5945,20.6025,467400.0
2014-07-22 09:35:00,25.61,25.62,25.52,25.55,342300.0,20.6106,20.6186,20.5382,20.5623,342300.0
2014-07-22 09:40:00,25.54,25.56,25.51,25.53,421200.0,20.5543,20.5703,20.5301,20.5462,421200.0
2014-07-22 09:45:00,25.53,25.54,25.47,25.5,506100.0,20.5462,20.5543,20.4979,20.5221,506100.0
2014-07-22 09:50:00,25.49,25.55,25.49,25.52,121500.0,20.514,20.5623,20.514,20.5382,121500.0
2014-07-22 09:55:00,25.52,25.55,25.52,25.52,90600.0,20.5382,20.5623,20.5382,20.5382,90600.0
2014-07-22 10:00:00,25.53,25.53,25.48,25.48,133500.0,20.5462,20.5462,20.506,20.506,133500.0
2014-07-22 10:05:00,25.49,25.53,25.48,25.52,201000.0,20.514,20.5462,20.506,20.5382,201000.0
2014-07-22 10:10:00,25.52,25.54,25.51,25.53,132600.0,20.5382,20.5543,20.5301,20.5462,132600.0
2014-07-22 10:15:00,25.53,25.53,25.48,25.5,293400.0,20.5462,20.5462,20.506,20.5221,293400.0
2014-07-22 10:20:00,25.5,25.52,25.5,25.51,90300.0,20.5221,20.5382,20.5221,20.5301,90300.0
2014-07-22 10:25:00,25.51,25.53,25.51,25.53,73800.0,20.5301,20.5462,20.5301,20.5462,73800.0
2014-07-22 10:30:00,25.53,25.55,25.53,25.54,87300.0,20.5462,20.5623,20.5462,20.5543,87300.0
2014-07-22 10:35:00,25.54,25.55,25.53,25.54,121500.0,20.5543,20.5623,20.5462,20.5543,121500.0
2014-07-22 10:40:00,25.54,25.55,25.52,25.53,87900.0,20.5543,20.5623,20.5382,20.5462,87900.0
2014-07-22 10:45:00,25.53,25.56,25.53,25.54,122700.0,20.5462,20.5703,20.5462,20.5543,122700.0
2014-07-22 10:50:00,25.54,25.55,25.53,25.54,68100.0,20.5543,20.5623,20.5462,20.5543,68100.0
2014-07-22 10:55:00,25.54,25.55,25.52,25.53,93000.0,20.5543,20.5623,20.5382,20.5462,93000.0
2014-07-22 11:00:00,25.53,25.53,25.52,25.52,104400.0,20.5462,20.5462,20.5382,20.5382,104400.0
2014-07-22 11:05:00,25.52,25.53,25.5,25.51,114600.0,20.5382,20.5462,20.5221,20.5301,114600.0
2014-07-22 11:10:00,25.51,25.51,25.49,25.5,126300.0,20.5301,20.5301,20.514,20.5221,126300.0
2014-07-22 11:15:00,25.5,25.51,25.48,25.49,160200.0,20.5221,20.5301,20.506,20.514,160200.0
2014-07-22 11:20:00,25.49,25.5,25.48,25.49,140700.0,20.514,20.5221,20.506,20.514,140700.0
2014-07-22 11:25:00,25.48,25.49,25.48,25.49,88200.0,20.506,20.514,20.506,20.514,88200.0
2014-07-22 11:30:00,25.49,25.5,25.48,25.49,87300.0,20.514,20.5221,20.506,20.514,87300.0
2014-07-22 11:35:00,25.49,25.49,25.48,25.49,63000.0,20.514,20.514,20.506,20.514,63000.0
2014-07-22 11:40:00,25.49,25.51,25.49,25.5,84000.0,20.514,20.5301,20.514,20.5221,84000.0
2014-07-22 11:45:00,25.5,25.51,25.47,25.47,222300.0,20.5221,20.5301,20.4979,20.4979,222300.0
2014-07-22 11:50:00,25.48,25.49,25.47,25.49,123600.0,20.506,20.514,20.4979,20.514,123600.0
2014-07-22 11:55:00,25.49,25.5,25.48,25.5,139200.0,20.514,20.5221,20.506,20.5221,139200.0
2014-07-22 12:00:00,25.5,25.51,25.49,25.5,81300.0,20.5221,20.5301,20.514,20.5221,81300.0
2014-07-22 12:05:00,25.5,25.51,25.49,25.49,96600.0,20.5221,20.5301,20.514,20.514,96600.0
2014-07-22 12:10:00,25.49,25.51,25.49,25.49,150000.0,20.514,20.5301,20.514,20.514,150000.0
2014-07-22 12:15:00,25.49,25.5,25.49,25.5,96600.0,20.514,20.5221,20.514,20.5221,96600.0
2014-07-22 12:20:00,25.5,25.5,25.48,25.49,50400.0,20.5221,20.5221,20.506,20.514,50400.0
2014-07-22 12:25:00,25.49,25.5,25.48,25.49,60000.0,20.514,20.5221,20.506,20.514,60000.0
2014-07-22 12:30:00,25.49,25.5,25.49,25.49,81900.0,20.514,20.5221,20.514,20.514,81900.0
2014-07-22 12:35:00,25.49,25.5,25.47,25.48,161100.0,20.514,20.5221,20.4979,20.506,161100.0
2014-07-22 12:40:00,25.48,25.48,25.47,25.47,64200.0,20.506,20.506,20.4979,20.4979,64200.0
2014-07-22 12:45:00,25.48,25.49,25.48,25.48,30900.0,20.506,20.514,20.506,20.506,30900.0
2014-07-22 12:50:00,25.48,25.49,25.48,25.48,32700.0,20.506,20.514,20.506,20.506,32700.0
2014-07-22 12:55:00,25.48,25.48,25.47,25.48,23700.0,20.506,20.506,20.4979,20.506,23700.0
2014-07-22 13:00:00,25.48,25.49,25.48,25.48,26400.0,20.506,20.514,20.506,20.506,26400.0
2014-07-22 13:05:00,25.48,25.49,25.47,25.48,54000.0,20.506,20.514,20.4979,20.506,54000.0
2014-07-22 13:10:00,25.48,25.49,25.48,25.49,148500.0,20.506,20.514,20.506,20.514,148500.0
2014-07-22 13:15:00,25.48,25.5,25.48,25.49,79200.0,20.506,20.5221,20.506,20.514,79200.0
2014-07-22 13:20:00,25.49,25.5,25.48,25.5,72300.0,20.514,20.5221,20.506,20.5221,72300.0
2014-07-22 13:25:00,25.5,25.5,25.5,25.5,158100.0,20.5221,20.5221,20.5221,20.5221,158100.0
2014-07-22 13:30:00,25.5,25.52,25.5,25.51,51900.0,20.5221,20.5382,20.5221,20.5301,51900.0
2014-07-22 13:35:00,25.51,25.51,25.51,25.51,20700.0,20.5301,20.5301,20.5301,20.5301,20700.0
2014-07-22 13:40:00,25.51,25.52,25.5,25.5,55200.0,20.5301,20.5382,20.5221,20.5221,55200.0
2014-07-22 13:45:00,25.5,25.51,25.5,25.5,108000.0,20.5221,20.5301,20.5221,20.5221,108000.0
2014-07-22 13:50:00,25.5,25.51,25.49,25.51,42000.0,20.5221,20.5301,20.514,20.5301,42000.0
2014-07-22 13:55:00,25.51,25.51,25.5,25.5,64500.0,20.5301,20.5301,20.5221,20.5221,64500.0
2014-07-22 14:00:00,25.5,25.51,25.49,25.5,95400.0,20.5221,20.5301,20.514,20.5221,95400.0
2014-07-22 14:05:00,25.5,25.51,25.49,25.5,136500.0,20.5221,20.5301,20.514,20.5221,136500.0
2014-07-22 14:10:00,25.5,25.5,25.49,25.5,113100.0,20.5221,20.5221,20.514,20.5221,113100.0
2014-07-22 14:15:00,25.5,25.51,25.5,25.5,125700.0,20.5221,20.5301,20.5221,20.5221,125700.0
2014-07-22 14:20:00,25.5,25.5,25.49,25.5,68700.0,20.5221,20.5221,20.514,20.5221,68700.0
2014-07-22 14:25:00,25.49,25.51,25.49,25.49,112500.0,20.514,20.5301,20.514,20.514,112500.0
2014-07-22 14:30:00,25.49,25.5,25.49,25.49,167400.0,20.514,20.5221,20.514,20.514,167400.0
2014-07-22 14:35:00,25.49,25.5,25.49,25.49,120000.0,20.514,20.5221,20.514,20.514,120000.0
2014-07-22 14:40:00,25.5,25.5,25.49,25.5,125700.0,20.5221,20.5221,20.514,20.5221,125700.0
2014-07-22 14:45:00,25.5,25.51,25.49,25.5,90900.0,20.5221,20.5301,20.514,20.5221,90900.0
2014-07-22 14:50:00,25.5,25.52,25.5,25.5,426300.0,20.5221,20.5382,20.5221,20.5221,426300.0
2014-07-22 14:55:00,25.5,25.51,25.5,25.5,163200.0,20.5221,20.5301,20.5221,20.5221,163200.0
2014-07-22 15:00:00,25.5,25.51,25.5,25.51,127800.0,20.5221,20.5301,20.5221,20.5301,127800.0
2014-07-22 15:05:00,25.51,25.51,25.5,25.5,154500.0,20.5301,20.5301,20.5221,20.5221,154500.0
2014-07-22 15:10:00,25.5,25.51,25.5,25.5,189900.0,20.5221,20.5301,20.5221,20.5221,189900.0
2014-07-22 15:15:00,25.5,25.51,25.5,25.51,93000.0,20.5221,20.5301,20.5221,20.5301,93000.0
2014-07-22 15:20:00,25.51,25.52,25.51,25.51,122700.0,20.5301,20.5382,20.5301,20.5301,122700.0
2014-07-22 15:25:00,25.52,25.53,25.51,25.53,120600.0,20.5382,20.5462,20.5301,20.5462,120600.0
2014-07-22 15:30:00,25.53,25.55,25.53,25.53,199500.0,20.5462,20.5623,20.5462,20.5462,199500.0
2014-07-22 15:35:00,25.53,25.54,25.52,25.53,203400.0,20.5462,20.5543,20.5382,20.5462,203400.0
2014-07-22 15:40:00,25.53,25.55,25.52,25.55,205800.0,20.5462,20.5623,20.5382,20.5623,205800.0
2014-07-22 15:45:00,25.55,25.56,25.54,25.55,366000.0,20.5623,20.5703,20.5543,20.5623,366000.0
2014-07-22 15:50:00,25.55,25.55,25.53,25.54,269400.0,20.5623,20.5623,20.5462,20.5543,269400.0
2014-07-22 15:55:00,25.54,25.56,25.53,25.54,837000.0,20.5543,20.5703,20.5462,20.5543,837000.0
2014-07-23 09:30:00,25.54,25.62,25.53,25.59,633900.0,20.5543,20.6186,20.5462,20.5945,633900.0
2014-07-23 09:35:00,25.59,25.65,25.59,25.63,342600.0,20.5945,20.6428,20.5945,20.6267,342600.0
2014-07-23 09:40:00,25.63,25.63,25.6,25.62,184800.0,20.6267,20.6267,20.6025,20.6186,184800.0
2014-07-23 09:45:00,25.61,25.64,25.61,25.64,239100.0,20.6106,20.6347,20.6106,20.6347,239100.0
2014-07-23 09:50:00,25.63,25.66,25.63,25.63,317700.0,20.6267,20.6508,20.6267,20.6267,317700.0
2014-07-23 09:55:00,25.63,25.63,25.58,25.58,254100.0,20.6267,20.6267,20.5864,20.5864,254100.0
2014-07-23 10:00:00,25.57,25.58,25.55,25.55,183300.0,20.5784,20.5864,20.5623,20.5623,183300.0
2014-07-23 10:05:00,25.55,25.57,25.55,25.56,110400.0,20.5623,20.5784,20.5623,20.5703,110400.0
2014-07-23 10:10:00,25.56,25.56,25.54,25.54,159900.0,20.5703,20.5703,20.5543,20.5543,159900.0
2014-07-23 10:15:00,25.54,25.59,25.54,25.58,165600.0,20.5543,20.5945,20.5543,20.5864,165600.0
2014-07-23 10:20:00,25.58,25.61,25.58,25.59,165900.0,20.5864,20.6106,20.5864,20.5945,165900.0
2014-07-23 10:25:00,25.59,25.61,25.59,25.6,54600.0,20.5945,20.6106,20.5945,20.6025,54600.0
2014-07-23 10:30:00,25.61,25.63,25.6,25.61,102900.0,20.6106,20.6267,20.6025,20.6106,102900.0
2014-07-23 10:35:00,25.61,25.62,25.6,25.62,74700.0,20.6106,20.6186,20.6025,20.6186,74700.0
2014-07-23 10:40:00,25.62,25.62,25.6,25.61,143700.0,20.6186,20.6186,20.6025,20.6106,143700.0
2014-07-23 10:45:00,25.62,25.62,25.59,25.6,130200.0,20.6186,20.6186,20.5945,20.6025,130200.0
2014-07-23 10:50:00,25.59,25.62,25.59,25.62,66600.0,20.5945,20.6186,20.5945,20.6186,66600.0
2014-07-23 10:55:00,25.61,25.61,25.59,25.6,78900.0,20.6106,20.6106,20.5945,20.6025,78900.0
2014-07-23 11:00:00,25.6,25.61,25.59,25.59,41100.0,20.6025,20.6106,20.5945,20.5945,41100.0
2014-07-23 11:05:00,25.59,25.59,25.56,25.57,225000.0,20.5945,20.5945,20.5703,20.5784,225000.0
2014-07-23 11:10:00,25.57,25.57,25.55,25.57,280800.0,20.5784,20.5784,20.5623,20.5784,280800.0
2014-07-23 11:15:00,25.57,25.57,25.56,25.57,62400.0,20.5784,20.5784,20.5703,20.5784,62400.0
2014-07-23 11:20:00,25.57,25.59,25.57,25.58,74100.0,20.5784,20.5945,20.5784,20.5864,74100.0
2014-07-23 11:25:00,25.58,25.59,25.56,25.56,91800.0,20.5864,20.5945,20.5703,20.5703,91800.0
2014-07-23 11:30:00,25.56,25.58,25.56,25.58,58200.0,20.5703,20.5864,20.5703,20.5864,58200.0
2014-07-23 11:35:00,25.58,25.6,25.58,25.59,95100.0,20.5864,20.6025,20.5864,20.5945,95100.0
2014-07-23 11:40:00,25.58,25.58,25.56,25.56,24300.0,20.5864,20.5864,20.5703,20.5703,24300.0
2014-07-23 11:45:00,25.56,25.58,25.56,25.57,82500.0,20.5703,20.5864,20.5703,20.5784,82500.0
2014-07-23 11:50:00,25.57,25.57,25.56,25.57,35400.0,20.5784,20.5784,20.5703,20.5784,35400.0
2014-07-23 11:55:00,25.57,25.57,25.56,25.57,79800.0,20.5784,20.5784,20.5703,20.5784,79800.0
2014-07-23 12:00:00,25.57,25.58,25.56,25.58,126000.0,20.5784,20.5864,20.5703,20.5864,126000.0
2014-07-23 12:05:00,25.58,25.59,25.57,25.57,42900.0,20.5864,20.5945,20.5784,20.5784,42900.0
2014-07-23 12:10:00,25.58,25.58,25.56,25.57,84000.0,20.5864,20.5864,20.5703,20.5784,84000.0
2014-07-23 12:15:00,25.57,25.57,25.56,25.57,91200.0,20.5784,20.5784,20.5703,20.5784,91200.0
2014-07-23 12:20:00,25.58,25.59,25.57,25.58,48000.0,20.5864,20.5945,20.5784,20.5864,48000.0
2014-07-23 12:25:00,25.58,25.58,25.56,25.56,33000.0,20.5864,20.5864,20.5703,20.5703,33000.0
2014-07-23 12:30:00,25.56,25.58,25.56,25.57,81300.0,20.5703,20.5864,20.5703,20.5784,81300.0
2014-07-23 12:35:00,25.57,25.57,25.56,25.57,114600.0,20.5784,20.5784,20.5703,20.5784,114600.0
2014-07-23 12:40:00,25.57,25.57,25.55,25.55,65100.0,20.5784,20.5784,20.5623,20.5623,65100.0
2014-07-23 12:45:00,25.55,25.56,25.54,25.54,81600.0,20.5623,20.5703,20.5543,20.5543,81600.0
2014-07-23 12:50:00,25.55,25.58,25.54,25.56,65100.0,20.5623,20.5864,20.5543,20.5703,65100.0
2014-07-23 12:55:00,25.56,25.58,25.56,25.58,27900.0,20.5703,20.5864,20.5703,20.5864,27900.0
2014-07-23 13:00:00,25.58,25.6,25.58,25.6,24600.0,20.5864,20.6025,20.5864,20.6025,24600.0
2014-07-23 13:05:00,25.6,25.6,25.59,25.59,16500.0,20.6025,20.6025,20.5945,20.5945,16500.0
2014-07-23 13:10:00,25.59,25.6,25.59,25.59,27000.0,20.5945,20.6025,20.5945,20.5945,27000.0
2014-07-23 13:15:00,25.6,25.61,25.59,25.6,17100.0,20.6025,20.6106,20.5945,20.6025,17100.0
2014-07-23 13:20:00,25.6,25.62,25.6,25.62,63600.0,20.6025,20.6186,20.6025,20.6186,63600.0
2014-07-23 13:25:00,25.62,25.62,25.62,25.62,23100.0,20.6186,20.6186,20.6186,20.6186,23100.0
2014-07-23 13:30:00,25.62,25.63,25.62,25.63,45000.0,20.6186,20.6267,20.6186,20.6267,45000.0
2014-07-23 13:35:00,25.62,25.63,25.61,25.62,67500.0,20.6186,20.6267,20.6106,20.6186,67500.0
2014-07-23 13:40:00,25.62,25.63,25.61,25.62,63300.0,20.6186,20.6267,20.6106,20.6186,63300.0
2014-07-23 13:45:00,25.63,25.63,25.62,25.63,24900.0,20.6267,20.6267,20.6186,20.6267,24900.0
2014-07-23 13:50:00,25.63,25.64,25.63,25.64,117000.0,20.6267,20.6347,20.6267,20.6347,117000.0
2014-07-23 13:55:00,25.64,25.65,25.64,25.65,46200.0,20.6347,20.6428,20.6347,20.6428,46200.0
2014-07-23 14:00:00,25.64,25.65,25.64,25.65,51000.0,20.6347,20.6428,20.6347,20.6428,51000.0
2014-07-23 14:05:00,25.65,25.66,25.65,25.66,117600.0,20.6428,20.6508,20.6428,20.6508,117600.0
2014-07-23 14:10:00,25.66,25.66,25.64,25.64,86700.0,20.6508,20.6508,20.6347,20.6347,86700.0
2014-07-23 14:15:00,25.64,25.66,25.64,25.65,80700.0,20.6347,20.6508,20.6347,20.6428,80700.0
2014-07-23 14:20:00,25.65,25.66,25.65,25.66,31200.0,20.6428,20.6508,20.6428,20.6508,31200.0
2014-07-23 14:25:00,25.65,25.66,25.65,25.66,167700.0,20.6428,20.6508,20.6428,20.6508,167700.0
2014-07-23 14:30:00,25.66,25.66,25.65,25.66,65700.0,20.6508,20.6508,20.6428,20.6508,65700.0
2014-07-23 14:35:00,25.66,25.66,25.66,25.66,45000.0,20.6508,20.6508,20.6508,20.6508,45000.0
2014-07-23 14:40:00,25.66,25.67,25.66,25.66,147300.0,20.6508,20.6589,20.6508,20.6508,147300.0
2014-07-23 14:45:00,25.66,25.67,25.66,25.67,79200.0,20.6508,20.6589,20.6508,20.6589,79200.0
2014-07-23 14:50:00,25.67,25.67,25.66,25.66,102900.0,20.6589,20.6589,20.6508,20.6508,102900.0
2014-07-23 14:55:00,25.66,25.67,25.66,25.66,33900.0,20.6508,20.6589,20.6508,20.6508,33900.0
2014-07-23 15:00:00,25.67,25.68,25.66,25.67,94200.0,20.6589,20.6669,20.6508,20.6589,94200.0
2014-07-23 15:05:00,25.67,25.68,25.66,25.67,200400.0,20.6589,20.6669,20.6508,20.6589,200400.0
2014-07-23 15:10:00,25.67,25.68,25.67,25.68,68100.0,20.6589,20.6669,20.6589,20.6669,68100.0
2014-07-23 15:15:00,25.68,25.68,25.66,25.66,238500.0,20.6669,20.6669,20.6508,20.6508,238500.0
2014-07-23 15:20:00,25.67,25.68,25.66,25.68,112800.0,20.6589,20.6669,20.6508,20.6669,112800.0
2014-07-23 15:25:00,25.68,25.68,25.67,25.68,127500.0,20.6669,20.6669,20.6589,20.6669,127500.0
2014-07-23 15:30:00,25.67,25.68,25.67,25.67,78600.0,20.6589,20.6669,20.6589,20.6589,78600.0
2014-07-23 15:35:00,25.67,25.69,25.67,25.69,151800.0,20.6589,20.675,20.6589,20.675,151800.0
2014-07-23 15:40:00,25.69,25.69,25.68,25.68,202200.0,20.675,20.675,20.6669,20.6669,202200.0
2014-07-23 15:45:00,25.68,25.68,25.67,25.68,187800.0,20.6669,20.6669,20.6589,20.6669,187800.0
2014-07-23 15:50:00,25.68,25.68,25.67,25.68,348000.0,20.6669,20.6669,20.6589,20.6669,348000.0
2014-07-23 15:55:00,25.68,25.68,25.66,25.66,620400.0,20.6669,20.6669,20.6508,20.6508,620400.0
2014-07-24 09:30:00,25.56,25.6,25.45,25.48,977400.0,20.5703,20.6025,20.4818,20.506,977400.0
2014-07-24 09:35:00,25.49,25.49,25.4,25.43,628800.0,20.514,20.514,20.4416,20.4657,628800.0
2014-07-24 09:40:00,25.43,25.52,25.42,25.46,405600.0,20.4657,20.5382,20.4577,20.4899,405600.0
2014-07-24 09:45:00,25.47,25.5,25.45,25.49,412500.0,20.4979,20.5221,20.4818,20.514,412500.0
2014-07-24 09:50:00,25.49,25.5,25.46,25.49,183900.0,20.514,20.5221,20.4899,20.514,183900.0
2014-07-24 09:55:00,25.49,25.49,25.43,25.44,170400.0,20.514,20.514,20.4657,20.4738,170400.0
2014-07-24 10:00:00,25.44,25.48,25.42,25.48,348600.0,20.4738,20.506,20.4577,20.506,348600.0
2014-07-24 10:05:00,25.48,25.48,25.45,25.47,253800.0,20.506,20.506,20.4818,20.4979,253800.0
2014-07-24 10:10:00,25.48,25.48,25.46,25.47,169500.0,20.506,20.506,20.4899,20.4979,169500.0
2014-07-24 10:15:00,25.46,25.48,25.46,25.46,165900.0,20.4899,20.506,20.4899,20.4899,165900.0
2014-07-24 10:20:00,25.46,25.48,25.46,25.46,173400.0,20.4899,20.506,20.4899,20.4899,173400.0
2014-07-24 10:25:00,25.46,25.49,25.46,25.49,219300.0,20.4899,20.514,20.4899,20.514,219300.0
2014-07-24 10:30:00,25.48,25.49,25.46,25.47,164100.0,20.506,20.514,20.4899,20.4979,164100.0
2014-07-24 10:35:00,25.47,25.48,25.46,25.48,227700.0,20.4979,20.506,20.4899,20.506,227700.0
2014-07-24 10:40:00,25.48,25.51,25.48,25.49,170700.0,20.506,20.5301,20.506,20.514,170700.0
2014-07-24 10:45:00,25.49,25.49,25.46,25.47,88800.0,20.514,20.514,20.4899,20.4979,88800.0
2014-07-24 10:50:00,25.47,25.47,25.45,25.45,182700.0,20.4979,20.4979,20.4818,20.4818,182700.0
2014-07-24 10:55:00,25.46,25.47,25.45,25.45,114900.0,20.4899,20.4979,20.4818,20.4818,114900.0
2014-07-24 11:00:00,25.45,25.46,25.45,25.45,58200.0,20.4818,20.4899,20.4818,20.4818,58200.0
2014-07-24 11:05:00,25.46,25.48,25.45,25.47,142800.0,20.4899,20.506,20.4818,20.4979,142800.0
2014-07-24 11:10:00,25.46,25.47,25.46,25.47,141000.0,20.4899,20.4979,20.4899,20.4979,141000.0
2014-07-24 11:15:00,25.47,25.47,25.45,25.46,130200.0,20.4979,20.4979,20.4818,20.4899,130200.0
2014-07-24 11:20:00,25.46,25.47,25.45,25.46,100200.0,20.4899,20.4979,20.4818,20.4899,100200.0
2014-07-24 11:25:00,25.46,25.46,25.44,25.45,181800.0,20.4899,20.4899,20.4738,20.4818,181800.0
2014-07-24 11:30:00,25.44,25.44,25.43,25.44,219600.0,20.4738,20.4738,20.4657,20.4738,219600.0
2014-07-24 11:35:00,25.43,25.44,25.42,25.44,292500.0,20.4657,20.4738,20.4577,20.4738,292500.0
2014-07-24 11:40:00,25.44,25.44,25.43,25.44,84000.0,20.4738,20.4738,20.4657,20.4738,84000.0
2014-07-24 11:45:00,25.44,25.44,25.42,25.42,131400.0,20.4738,20.4738,20.4577,20.4577,131400.0
2014-07-24 11:50:00,25.42,25.43,25.4,25.41,175500.0,20.4577,20.4657,20.4416,20.4496,175500.0
2014-07-24 11:55:00,25.4,25.43,25.4,25.41,294900.0,20.4416,20.4657,20.4416,20.4496,294900.0
2014-07-24 12:00:00,25.41,25.44,25.41,25.43,180600.0,20.4496,20.4738,20.4496,20.4657,180600.0
2014-07-24 12:05:00,25.43,25.43,25.42,25.43,61500.0,20.4657,20.4657,20.4577,20.4657,61500.0
2014-07-24 12:10:00,25.43,25.43,25.43,25.43,70800.0,20.4657,20.4657,20.4657,20.4657,70800.0
2014-07-24 12:15:00,25.43,25.43,25.43,25.43,36900.0,20.4657,20.4657,20.4657,20.4657,36900.0
2014-07-24 12:20:00,25.43,25.43,25.41,25.41,247500.0,20.4657,20.4657,20.4496,20.4496,247500.0
2014-07-24 12:25:00,25.41,25.43,25.4,25.43,265200.0,20.4496,20.4657,20.4416,20.4657,265200.0
2014-07-24 12:30:00,25.43,25.44,25.43,25.44,209100.0,20.4657,20.4738,20.4657,20.4738,209100.0
2014-07-24 12:35:00,25.43,25.43,25.41,25.43,60300.0,20.4657,20.4657,20.4496,20.4657,60300.0
2014-07-24 12:40:00,25.43,25.43,25.42,25.43,58200.0,20.4657,20.4657,20.4577,20.4657,58200.0
2014-07-24 12:45:00,25.43,25.43,25.42,25.42,44700.0,20.4657,20.4657,20.4577,20.4577,44700.0
2014-07-24 12:50:00,25.42,25.43,25.42,25.43,72600.0,20.4577,20.4657,20.4577,20.4657,72600.0
2014-07-24 12:55:00,25.42,25.43,25.42,25.42,43800.0,20.4577,20.4657,20.4577,20.4577,43800.0
2014-07-24 13:00:00,25.42,25.44,25.42,25.43,203400.0,20.4577,20.4738,20.4577,20.4657,203400.0
2014-07-24 13:05:00,25.43,25.43,25.42,25.43,171000.0,20.4657,20.4657,20.4577,20.4657,171000.0
2014-07-24 13:10:00,25.43,25.44,25.42,25.42,146400.0,20.4657,20.4738,20.4577,20.4577,146400.0
2014-07-24 13:15:00,25.42,25.43,25.42,25.43,172200.0,20.4577,20.4657,20.4577,20.4657,172200.0
2014-07-24 13:20:00,25.43,25.45,25.43,25.45,180300.0,20.4657,20.4818,20.4657,20.4818,180300.0
2014-07-24 13:25:00,25.45,25.45,25.44,25.45,97200.0,20.4818,20.4818,20.4738,20.4818,97200.0
2014-07-24 13:30:00,25.44,25.46,25.44,25.44,108600.0,20.4738,20.4899,20.4738,20.4738,108600.0
2014-07-24 13:35:00,25.44,25.46,25.44,25.46,57000.0,20.4738,20.4899,20.4738,20.4899,57000.0
2014-07-24 13:40:00,25.46,25.48,25.46,25.48,98100.0,20.4899,20.506,20.4899,20.506,98100.0
2014-07-24 13:45:00,25.48,25.48,25.46,25.46,70500.0,20.506,20.506,20.4899,20.4899,70500.0
2014-07-24 13:50:00,25.46,25.48,25.46,25.47,137100.0,20.4899,20.506,20.4899,20.4979,137100.0
2014-07-24 13:55:00,25.47,25.47,25.47,25.47,113400.0,20.4979,20.4979,20.4979,20.4979,113400.0
2014-07-24 14:00:00,25.47,25.47,25.45,25.45,165900.0,20.4979,20.4979,20.4818,20.4818,165900.0
2014-07-24 14:05:00,25.45,25.45,25.45,25.45,59400.0,20.4818,20.4818,20.4818,20.4818,59400.0
2014-07-24 14:10:00,25.45,25.45,25.44,25.44,145800.0,20.4818,20.4818,20.4738,20.4738,145800.0
2014-07-24 14:15:00,25.44,25.45,25.44,25.45,336000.0,20.4738,20.4818,20.4738,20.4818,336000.0
2014-07-24 14:20:00,25.45,25.46,25.44,25.46,156900.0,20.4818,20.4899,20.4738,20.4899,156900.0
2014-07-24 14:25:00,25.46,25.46,25.43,25.43,141300.0,20.4899,20.4899,20.4657,20.4657,141300.0
2014-07-24 14:30:00,25.43,25.44,25.43,25.43,357300.0,20.4657,20.4738,20.4657,20.4657,357300.0
2014-07-24 14:35:00,25.43,25.44,25.42,25.43,353100.0,20.4657,20.4738,20.4577,20.4657,353100.0
2014-07-24 14:40:00,25.43,25.45,25.43,25.45,180900.0,20.4657,20.4818,20.4657,20.4818,180900.0
2014-07-24 14:45:00,25.44,25.45,25.43,25.44,321300.0,20.4738,20.4818,20.4657,20.4738,321300.0
2014-07-24 14:50:00,25.44,25.45,25.43,25.45,355200.0,20.4738,20.4818,20.4657,20.4818,355200.0
2014-07-24 14:55:00,25.45,25.46,25.43,25.44,354600.0,20.4818,20.4899,20.4657,20.4738,354600.0
2014-07-24 15:00:00,25.44,25.44,25.43,25.43,258900.0,20.4738,20.4738,20.4657,20.4657,258900.0
2014-07-24 15:05:00,25.43,25.44,25.43,25.44,357600.0,20.4657,20.4738,20.4657,20.4738,357600.0
2014-07-24 15:10:00,25.44,25.46,25.44,25.45,255600.0,20.4738,20.4899,20.4738,20.4818,255600.0
2014-07-24 15:15:00,25.45,25.46,25.45,25.46,262500.0,20.4818,20.4899,20.4818,20.4899,262500.0
2014-07-24 15:20:00,25.46,25.48,25.46,25.46,240600.0,20.4899,20.506,20.4899,20.4899,240600.0
2014-07-24 15:25:00,25.46,25.47,25.46,25.47,166500.0,20.4899,20.4979,20.4899,20.4979,166500.0
2014-07-24 15:30:00,25.47,25.47,25.46,25.47,284400.0,20.4979,20.4979,20.4899,20.4979,284400.0
2014-07-24 15:35:00,25.47,25.48,25.46,25.48,418500.0,20.4979,20.506,20.4899,20.506,418500.0
2014-07-24 15:40:00,25.48,25.48,25.47,25.48,453300.0,20.506,20.506,20.4979,20.506,453300.0
2014-07-24 15:45:00,25.48,25.5,25.48,25.49,385200.0,20.506,20.5221,20.506,20.514,385200.0
2014-07-24 15:50:00,25.49,25.49,25.47,25.47,624000.0,20.514,20.514,20.4979,20.4979,624000.0
2014-07-24 15:55:00,25.47,25.48,25.45,25.45,1582500.0,20.4979,20.506,20.4818,20.4818,1582500.0
2014-07-25 09:30:00,25.4,25.45,25.35,25.35,406800.0,20.4416,20.4818,20.4013,20.4013,406800.0
2014-07-25 09:35:00,25.35,25.39,25.34,25.37,152700.0,20.4013,20.4335,20.3933,20.4174,152700.0
2014-07-25 09:40:00,25.37,25.37,25.32,25.34,243900.0,20.4174,20.4174,20.3772,20.3933,243900.0
2014-07-25 09:45:00,25.34,25.35,25.31,25.35,151500.0,20.3933,20.4013,20.3692,20.4013,151500.0
2014-07-25 09:50:00,25.35,25.37,25.34,25.35,84300.0,20.4013,20.4174,20.3933,20.4013,84300.0
2014-07-25 09:55:00,25.35,25.35,25.3,25.31,119700.0,20.4013,20.4013,20.3611,20.3692,119700.0
2014-07-25 10:00:00,25.31,25.32,25.29,25.3,94800.0,20.3692,20.3772,20.3531,20.3611,94800.0
2014-07-25 10:05:00,25.3,25.31,25.28,25.31,136200.0,20.3611,20.3692,20.345,20.3692,136200.0
2014-07-25 10:10:00,25.31,25.32,25.3,25.32,97200.0,20.3692,20.3772,20.3611,20.3772,97200.0
2014-07-25 10:15:00,25.32,25.32,25.31,25.31,103800.0,20.3772,20.3772,20.3692,20.3692,103800.0
2014-07-25 10:20:00,25.31,25.33,25.31,25.32,70800.0,20.3692,20.3852,20.3692,20.3772,70800.0
2014-07-25 10:25:00,25.32,25.33,25.31,25.31,79200.0,20.3772,20.3852,20.3692,20.3692,79200.0
2014-07-25 10:30:00,25.32,25.33,25.31,25.32,100500.0,20.3772,20.3852,20.3692,20.3772,100500.0
2014-07-25 10:35:00,25.32,25.33,25.32,25.33,81300.0,20.3772,20.3852,20.3772,20.3852,81300.0
2014-07-25 10:40:00,25.32,25.36,25.31,25.36,183900.0,20.3772,20.4094,20.3692,20.4094,183900.0
2014-07-25 10:45:00,25.36,25.36,25.35,25.36,217800.0,20.4094,20.4094,20.4013,20.4094,217800.0
2014-07-25 10:50:00,25.36,25.36,25.34,25.35,350400.0,20.4094,20.4094,20.3933,20.4013,350400.0
2014-07-25 10:55:00,25.34,25.35,25.32,25.32,624300.0,20.3933,20.4013,20.3772,20.3772,624300.0
2014-07-25 11:00:00,25.32,25.32,25.29,25.31,197700.0,20.3772,20.3772,20.3531,20.3692,197700.0
2014-07-25 11:05:00,25.31,25.32,25.3,25.31,64800.0,20.3692,20.3772,20.3611,20.3692,64800.0
2014-07-25 11:10:00,25.31,25.33,25.3,25.32,79200.0,20.3692,20.3852,20.3611,20.3772,79200.0
2014-07-25 11:15:00,25.32,25.34,25.31,25.34,126600.0,20.3772,20.3933,20.3692,20.3933,126600.0
2014-07-25 11:20:00,25.34,25.34,25.32,25.32,83700.0,20.3933,20.3933,20.3772,20.3772,83700.0
2014-07-25 11:25:00,25.32,25.34,25.31,25.33,137100.0,20.3772,20.3933,20.3692,20.3852,137100.0
2014-07-25 11:30:00,25.33,25.36,25.33,25.35,79200.0,20.3852,20.4094,20.3852,20.4013,79200.0
2014-07-25 11:35:00,25.35,25.36,25.35,25.36,40200.0,20.4013,20.4094,20.4013,20.4094,40200.0
2014-07-25 11:40:00,25.36,25.36,25.35,25.35,77400.0,20.4094,20.4094,20.4013,20.4013,77400.0
2014-07-25 11:45:00,25.35,25.35,25.34,25.35,84900.0,20.4013,20.4013,20.3933,20.4013,84900.0
2014-07-25 11:50:00,25.35,25.35,25.33,25.34,70800.0,20.4013,20.4013,20.3852,20.3933,70800.0
2014-07-25 11:55:00,25.35,25.35,25.33,25.33,90600.0,20.4013,20.4013,20.3852,20.3852,90600.0
2014-07-25 12:00:00,25.34,25.34,25.33,25.34,63300.0,20.3933,20.3933,20.3852,20.3933,63300.0
2014-07-25 12:05:00,25.33,25.35,25.33,25.35,48600.0,20.3852,20.4013,20.3852,20.4013,48600.0
2014-07-25 12:10:00,25.35,25.36,25.33,25.35,94500.0,20.4013,20.4094,20.3852,20.4013,94500.0
2014-07-25 12:15:00,25.35,25.36,25.35,25.35,45000.0,20.4013,20.4094,20.4013,20.4013,45000.0
2014-07-25 12:20:00,25.35,25.36,25.34,25.35,87900.0,20.4013,20.4094,20.3933,20.4013,87900.0
2014-07-25 12:25:00,25.35,25.36,25.35,25.35,44700.0,20.4013,20.4094,20.4013,20.4013,44700.0
2014-07-25 12:30:00,25.35,25.36,25.34,25.34,40500.0,20.4013,20.4094,20.3933,20.3933,40500.0
2014-07-25 12:35:00,25.34,25.34,25.33,25.33,44100.0,20.3933,20.3933,20.3852,20.3852,44100.0
2014-07-25 12:40:00,25.33,25.33,25.31,25.31,63900.0,20.3852,20.3852,20.3692,20.3692,63900.0
2014-07-25 12:45:00,25.31,25.33,25.31,25.33,67200.0,20.3692,20.3852,20.3692,20.3852,67200.0
2014-07-25 12:50:00,25.33,25.33,25.32,25.32,32400.0,20.3852,20.3852,20.3772,20.3772,32400.0
2014-07-25 12:55:00,25.32,25.34,25.32,25.33,28200.0,20.3772,20.3933,20.3772,20.3852,28200.0
2014-07-25 13:00:00,25.33,25.33,25.31,25.31,49500.0,20.3852,20.3852,20.3692,20.3692,49500.0
2014-07-25 13:05:00,25.31,25.31,25.3,25.31,144600.0,20.3692,20.3692,20.3611,20.3692,144600.0
2014-07-25 13:10:00,25.31,25.31,25.3,25.3,56400.0,20.3692,20.3692,20.3611,20.3611,56400.0
2014-07-25 13:15:00,25.3,25.3,25.29,25.3,60900.0,20.3611,20.3611,20.3531,20.3611,60900.0
2014-07-25 13:20:00,25.3,25.3,25.29,25.29,36600.0,20.3611,20.3611,20.3531,20.3531,36600.0
2014-07-25 13:25:00,25.29,25.29,25.28,25.29,57900.0,20.3531,20.3531,20.345,20.3531,57900.0
2014-07-25 13:30:00,25.29,25.29,25.27,25.28,73800.0,20.3531,20.3531,20.337,20.345,73800.0
2014-07-25 13:35:00,25.27,25.28,25.27,25.28,64500.0,20.337,20.345,20.337,20.345,64500.0
2014-07-25 13:40:00,25.28,25.29,25.28,25.29,62100.0,20.345,20.3531,20.345,20.3531,62100.0
2014-07-25 13:45:00,25.29,25.3,25.28,25.29,51600.0,20.3531,20.3611,20.345,20.3531,51600.0
2014-07-25 13:50:00,25.3,25.3,25.29,25.29,69000.0,20.3611,20.3611,20.3531,20.3531,69000.0
2014-07-25 13:55:00,25.29,25.3,25.28,25.28,49200.0,20.3531,20.3611,20.345,20.345,49200.0
2014-07-25 14:00:00,25.28,25.28,25.27,25.28,98700.0,20.345,20.345,20.337,20.345,98700.0
2014-07-25 14:05:00,25.28,25.29,25.28,25.29,83400.0,20.345,20.3531,20.345,20.3531,83400.0
2014-07-25 14:10:00,25.29,25.29,25.28,25.28,54300.0,20.3531,20.3531,20.345,20.345,54300.0
2014-07-25 14:15:00,25.28,25.3,25.28,25.29,83400.0,20.345,20.3611,20.345,20.3531,83400.0
2014-07-25 14:20:00,25.29,25.3,25.29,25.3,117900.0,20.3531,20.3611,20.3531,20.3611,117900.0
2014-07-25 14:25:00,25.3,25.31,25.3,25.3,82800.0,20.3611,20.3692,20.3611,20.3611,82800.0
2014-07-25 14:30:00,25.3,25.32,25.3,25.3,108600.0,20.3611,20.3772,20.3611,20.3611,108600.0
2014-07-25 14:35:00,25.3,25.31,25.3,25.3,98400.0,20.3611,20.3692,20.3611,20.3611,98400.0
2014-07-25 14:40:00,25.3,25.3,25.3,25.3,36300.0,20.3611,20.3611,20.3611,20.3611,36300.0
2014-07-25 14:45:00,25.3,25.32,25.3,25.31,124800.0,20.3611,20.3772,20.3611,20.3692,124800.0
2014-07-25 14:50:00,25.31,25.31,25.3,25.3,98700.0,20.3692,20.3692,20.3611,20.3611,98700.0
2014-07-25 14:55:00,25.3,25.31,25.3,25.31,71400.0,20.3611,20.3692,20.3611,20.3692,71400.0
2014-07-25 15:00:00,25.31,25.31,25.29,25.29,100800.0,20.3692,20.3692,20.3531,20.3531,100800.0
2014-07-25 15:05:00,25.29,25.3,25.29,25.29,153900.0,20.3531,20.3611,20.3531,20.3531,153900.0
2014-07-25 15:10:00,25.3,25.3,25.29,25.29,94200.0,20.3611,20.3611,20.3531,20.3531,94200.0
2014-07-25 15:15:00,25.29,25.29,25.28,25.28,66900.0,20.3531,20.3531,20.345,20.345,66900.0
2014-07-25 15:20:00,25.28,25.3,25.28,25.29,133500.0,20.345,20.3611,20.345,20.3531,133500.0
2014-07-25 15:25:00,25.29,25.29,25.28,25.29,124800.0,20.3531,20.3531,20.345,20.3531,124800.0
2014-07-25 15:30:00,25.29,25.29,25.28,25.28,176700.0,20.3531,20.3531,20.345,20.345,176700.0
2014-07-25 15:35:00,25.28,25.28,25.28,25.28,101100.0,20.345,20.345,20.345,20.345,101100.0
2014-07-25 15:40:00,25.28,25.29,25.28,25.29,194100.0,20.345,20.3531,20.345,20.3531,194100.0
2014-07-25 15:45:00,25.29,25.31,25.29,25.31,275100.0,20.3531,20.3692,20.3531,20.3692,275100.0
2014-07-25 15:50:00,25.31,25.32,25.3,25.31,412500.0,20.3692,20.3772,20.3611,20.3692,412500.0
2014-07-25 15:55:00,25.31,25.33,25.31,25.33,751200.0,20.3692,20.3852,20.3692,20.3852,751200.0
2014-07-28 09:30:00,25.14,25.23,25.14,25.18,789600.0,20.2323,20.3048,20.2323,20.2645,789600.0
2014-07-28 09:35:00,25.2,25.24,25.18,25.2,212100.0,20.2806,20.3128,20.2645,20.2806,212100.0
2014-07-28 09:40:00,25.2,25.21,25.14,25.16,383700.0,20.2806,20.2887,20.2323,20.2484,383700.0
2014-07-28 09:45:00,25.16,25.22,25.12,25.18,401400.0,20.2484,20.2967,20.2162,20.2645,401400.0
2014-07-28 09:50:00,25.19,25.19,25.15,25.16,199500.0,20.2726,20.2726,20.2404,20.2484,199500.0
2014-07-28 09:55:00,25.16,25.19,25.16,25.17,100200.0,20.2484,20.2726,20.2484,20.2565,100200.0
2014-07-28 10:00:00,25.18,25.2,25.15,25.18,255000.0,20.2645,20.2806,20.2404,20.2645,255000.0
2014-07-28 10:05:00,25.18,25.21,25.18,25.19,249000.0,20.2645,20.2887,20.2645,20.2726,249000.0
2014-07-28 10:10:00,25.19,25.2,25.17,25.18,168300.0,20.2726,20.2806,20.2565,20.2645,168300.0
2014-07-28 10:15:00,25.18,25.19,25.15,25.17,195600.0,20.2645,20.2726,20.2404,20.2565,195600.0
2014-07-28 10:20:00,25.17,25.18,25.16,25.18,165900.0,20.2565,20.2645,20.2484,20.2645,165900.0
2014-07-28 10:25:00,25.18,25.21,25.18,25.2,142500.0,20.2645,20.2887,20.2645,20.2806,142500.0
2014-07-28 10:30:00,25.2,25.21,25.18,25.18,125700.0,20.2806,20.2887,20.2645,20.2645,125700.0
2014-07-28 10:35:00,25.18,25.2,25.17,25.2,206400.0,20.2645,20.2806,20.2565,20.2806,206400.0
2014-07-28 10:40:00,25.2,25.23,25.2,25.23,216000.0,20.2806,20.3048,20.2806,20.3048,216000.0
2014-07-28 10:45:00,25.23,25.24,25.21,25.22,171000.0,20.3048,20.3128,20.2887,20.2967,171000.0
2014-07-28 10:50:00,25.22,25.24,25.22,25.24,210300.0,20.2967,20.3128,20.2967,20.3128,210300.0
2014-07-28 10:55:00,25.24,25.25,25.23,25.23,202500.0,20.3128,20.3209,20.3048,20.3048,202500.0
2014-07-28 11:00:00,25.24,25.27,25.24,25.27,323400.0,20.3128,20.337,20.3128,20.337,323400.0
2014-07-28 11:05:00,25.28,25.28,25.27,25.27,116400.0,20.345,20.345,20.337,20.337,116400.0
2014-07-28 11:10:00,25.27,25.28,25.26,25.27,132000.0,20.337,20.345,20.3289,20.337,132000.0
2014-07-28 11:15:00,25.27,25.28,25.27,25.28,93900.0,20.337,20.345,20.337,20.345,93900.0
2014-07-28 11:20:00,25.27,25.28,25.25,25.25,148500.0,20.337,20.345,20.3209,20.3209,148500.0
2014-07-28 11:25:00,25.25,25.26,25.25,25.25,144000.0,20.3209,20.3289,20.3209,20.3209,144000.0
2014-07-28 11:30:00,25.25,25.27,25.25,25.26,284400.0,20.3209,20.337,20.3209,20.3289,284400.0
2014-07-28 11:35:00,25.26,25.26,25.25,25.25,134400.0,20.3289,20.3289,20.3209,20.3209,134400.0
2014-07-28 11:40:00,25.25,25.25,25.24,25.24,99900.0,20.3209,20.3209,20.3128,20.3128,99900.0
2014-07-28 11:45:00,25.24,25.26,25.23,25.26,96900.0,20.3128,20.3289,20.3048,20.3289,96900.0
2014-07-28 11:50:00,25.26,25.28,25.26,25.28,200700.0,20.3289,20.345,20.3289,20.345,200700.0
2014-07-28 11:55:00,25.28,25.3,25.27,25.3,124800.0,20.345,20.3611,20.337,20.3611,124800.0
2014-07-28 12:00:00,25.3,25.31,25.3,25.3,126000.0,20.3611,20.3692,20.3611,20.3611,126000.0
2014-07-28 12:05:00,25.3,25.3,25.29,25.29,67200.0,20.3611,20.3611,20.3531,20.3531,67200.0
2014-07-28 12:10:00,25.29,25.3,25.28,25.29,93000.0,20.3531,20.3611,20.345,20.3531,93000.0
2014-07-28 12:15:00,25.29,25.29,25.27,25.28,90600.0,20.3531,20.3531,20.337,20.345,90600.0
2014-07-28 12:20:00,25.27,25.29,25.27,25.29,53100.0,20.337,20.3531,20.337,20.3531,53100.0
2014-07-28 12:25:00,25.29,25.3,25.29,25.29,67800.0,20.3531,20.3611,20.3531,20.3531,67800.0
2014-07-28 12:30:00,25.3,25.3,25.29,25.3,55200.0,20.3611,20.3611,20.3531,20.3611,55200.0
2014-07-28 12:35:00,25.29,25.3,25.29,25.29,39300.0,20.3531,20.3611,20.3531,20.3531,39300.0
2014-07-28 12:40:00,25.3,25.3,25.28,25.29,150900.0,20.3611,20.3611,20.345,20.3531,150900.0
2014-07-28 12:45:00,25.28,25.29,25.27,25.27,55500.0,20.345,20.3531,20.337,20.337,55500.0
2014-07-28 12:50:00,25.27,25.28,25.27,25.27,80700.0,20.337,20.345,20.337,20.337,80700.0
2014-07-28 12:55:00,25.27,25.28,25.26,25.27,109500.0,20.337,20.345,20.3289,20.337,109500.0
2014-07-28 13:00:00,25.27,25.27,25.26,25.27,58800.0,20.337,20.337,20.3289,20.337,58800.0
2014-07-28 13:05:00,25.27,25.27,25.25,25.25,111600.0,20.337,20.337,20.3209,20.3209,111600.0
2014-07-28 13:10:00,25.25,25.26,25.24,25.24,43200.0,20.3209,20.3289,20.3128,20.3128,43200.0
2014-07-28 13:15:00,25.24,25.25,25.23,25.25,366300.0,20.3128,20.3209,20.3048,20.3209,366300.0
2014-07-28 13:20:00,25.25,25.28,25.25,25.27,84000.0,20.3209,20.345,20.3209,20.337,84000.0
2014-07-28 13:25:00,25.27,25.28,25.26,25.27,74400.0,20.337,20.345,20.3289,20.337,74400.0
2014-07-28 13:30:00,25.27,25.27,25.26,25.27,201900.0,20.337,20.337,20.3289,20.337,201900.0
2014-07-28 13:35:00,25.26,25.28,25.25,25.28,135300.0,20.3289,20.345,20.3209,20.345,135300.0
2014-07-28 13:40:00,25.28,25.28,25.27,25.27,80400.0,20.345,20.345,20.337,20.337,80400.0
2014-07-28 13:45:00,25.27,25.28,25.26,25.26,94500.0,20.337,20.345,20.3289,20.3289,94500.0
2014-07-28 13:50:00,25.26,25.26,25.25,25.25,74400.0,20.3289,20.3289,20.3209,20.3209,74400.0
2014-07-28 13:55:00,25.25,25.26,25.25,25.26,67500.0,20.3209,20.3289,20.3209,20.3289,67500.0
2014-07-28 14:00:00,25.26,25.27,25.25,25.26,446700.0,20.3289,20.337,20.3209,20.3289,446700.0
2014-07-28 14:05:00,25.26,25.26,25.25,25.26,101400.0,20.3289,20.3289,20.3209,20.3289,101400.0
2014-07-28 14:10:00,25.26,25.27,25.26,25.27,66900.0,20.3289,20.337,20.3289,20.337,66900.0
2014-07-28 14:15:00,25.27,25.28,25.26,25.26,164400.0,20.337,20.345,20.3289,20.3289,164400.0
2014-07-28 14:20:00,25.26,25.27,25.24,25.24,284100.0,20.3289,20.337,20.3128,20.3128,284100.0
2014-07-28 14:25:00,25.24,25.25,25.24,25.24,36300.0,20.3128,20.3209,20.3128,20.3128,36300.0
2014-07-28 14:30:00,25.24,25.24,25.23,25.23,189300.0,20.3128,20.3128,20.3048,20.3048,189300.0
2014-07-28 14:35:00,25.23,25.24,25.23,25.23,118800.0,20.3048,20.3128,20.3048,20.3048,118800.0
2014-07-28 14:40:00,25.24,25.24,25.22,25.22,137700.0,20.3128,20.3128,20.2967,20.2967,137700.0
2014-07-28 14:45:00,25.23,25.24,25.22,25.23,86400.0,20.3048,20.3128,20.2967,20.3048,86400.0
2014-07-28 14:50:00,25.23,25.24,25.23,25.24,157500.0,20.3048,20.3128,20.3048,20.3128,157500.0
2014-07-28 14:55:00,25.24,25.26,25.24,25.26,81000.0,20.3128,20.3289,20.3128,20.3289,81000.0
2014-07-28 15:00:00,25.26,25.26,25.25,25.26,167100.0,20.3289,20.3289,20.3209,20.3289,167100.0
2014-07-28 15:05:00,25.26,25.26,25.25,25.26,102600.0,20.3289,20.3289,20.3209,20.3289,102600.0
2014-07-28 15:10:00,25.26,25.27,25.25,25.26,217800.0,20.3289,20.337,20.3209,20.3289,217800.0
2014-07-28 15:15:00,25.26,25.27,25.25,25.26,149700.0,20.3289,20.337,20.3209,20.3289,149700.0
2014-07-28 15:20:00,25.26,25.27,25.25,25.26,195600.0,20.3289,20.337,20.3209,20.3289,195600.0
2014-07-28 15:25:00,25.26,25.27,25.26,25.26,169200.0,20.3289,20.337,20.3289,20.3289,169200.0
2014-07-28 15:30:00,25.26,25.27,25.26,25.26,139500.0,20.3289,20.337,20.3289,20.3289,139500.0
2014-07-28 15:35:00,25.26,25.27,25.26,25.26,176700.0,20.3289,20.337,20.3289,20.3289,176700.0
2014-07-28 15:40:00,25.26,25.26,25.26,25.26,161100.0,20.3289,20.3289,20.3289,20.3289,161100.0
2014-07-28 15:45:00,25.26,25.26,25.23,25.24,419400.0,20.3289,20.3289,20.3048,20.3128,419400.0
2014-07-28 15:50:00,25.24,25.25,25.23,25.23,471600.0,20.3128,20.3209,20.3048,20.3048,471600.0
2014-07-28 15:55:00,25.23,25.24,25.23,25.23,1057800.0,20.3048,20.3128,20.3048,20.3048,1057800.0
2014-07-29 09:30:00,25.04,25.09,25.04,25.08,1032000.0,20.1519,20.1921,20.1519,20.1841,1032000.0
2014-07-29 09:35:00,25.08,25.17,25.08,25.17,390900.0,20.1841,20.2565,20.1841,20.2565,390900.0
2014-07-29 09:40:00,25.17,25.23,25.16,25.21,289800.0,20.2565,20.3048,20.2484,20.2887,289800.0
2014-07-29 09:45:00,25.21,25.22,25.15,25.19,401400.0,20.2887,20.2967,20.2404,20.2726,401400.0
2014-07-29 09:50:00,25.2,25.23,25.15,25.23,309900.0,20.2806,20.3048,20.2404,20.3048,309900.0
2014-07-29 09:55:00,25.23,25.3,25.21,25.3,209100.0,20.3048,20.3611,20.2887,20.3611,209100.0
2014-07-29 10:00:00,25.29,25.3,25.23,25.24,259800.0,20.3531,20.3611,20.3048,20.3128,259800.0
2014-07-29 10:05:00,25.24,25.27,25.24,25.25,303900.0,20.3128,20.337,20.3128,20.3209,303900.0
2014-07-29 10:10:00,25.26,25.29,25.26,25.26,170400.0,20.3289,20.3531,20.3289,20.3289,170400.0
2014-07-29 10:15:00,25.27,25.3,25.25,25.25,324600.0,20.337,20.3611,20.3209,20.3209,324600.0
2014-07-29 10:20:00,25.25,25.28,25.25,25.26,147600.0,20.3209,20.345,20.3209,20.3289,147600.0
2014-07-29 10:25:00,25.25,25.27,25.25,25.27,154800.0,20.3209,20.337,20.3209,20.337,154800.0
2014-07-29 10:30:00,25.28,25.28,25.26,25.26,170100.0,20.345,20.345,20.3289,20.3289,170100.0
2014-07-29 10:35:00,25.25,25.27,25.24,25.26,99600.0,20.3209,20.337,20.3128,20.3289,99600.0
2014-07-29 10:40:00,25.26,25.28,25.26,25.28,106500.0,20.3289,20.345,20.3289,20.345,106500.0
2014-07-29 10:45:00,25.28,25.28,25.24,25.26,170100.0,20.345,20.345,20.3128,20.3289,170100.0
2014-07-29 10:50:00,25.26,25.27,25.24,25.25,138900.0,20.3289,20.337,20.3128,20.3209,138900.0
2014-07-29 10:55:00,25.24,25.25,25.22,25.22,79500.0,20.3128,20.3209,20.2967,20.2967,79500.0
2014-07-29 11:00:00,25.22,25.24,25.2,25.2,184800.0,20.2967,20.3128,20.2806,20.2806,184800.0
2014-07-29 11:05:00,25.2,25.21,25.16,25.17,185700.0,20.2806,20.2887,20.2484,20.2565,185700.0
2014-07-29 11:10:00,25.17,25.18,25.16,25.18,112200.0,20.2565,20.2645,20.2484,20.2645,112200.0
2014-07-29 11:15:00,25.18,25.2,25.18,25.2,111300.0,20.2645,20.2806,20.2645,20.2806,111300.0
2014-07-29 11:20:00,25.2,25.23,25.2,25.22,57300.0,20.2806,20.3048,20.2806,20.2967,57300.0
2014-07-29 11:25:00,25.22,25.22,25.2,25.2,126000.0,20.2967,20.2967,20.2806,20.2806,126000.0
2014-07-29 11:30:00,25.2,25.2,25.18,25.18,122400.0,20.2806,20.2806,20.2645,20.2645,122400.0
2014-07-29 11:35:00,25.18,25.19,25.18,25.18,68700.0,20.2645,20.2726,20.2645,20.2645,68700.0
2014-07-29 11:40:00,25.18,25.18,25.17,25.17,134100.0,20.2645,20.2645,20.2565,20.2565,134100.0
2014-07-29 11:45:00,25.17,25.18,25.16,25.17,199200.0,20.2565,20.2645,20.2484,20.2565,199200.0
2014-07-29 11:50:00,25.17,25.17,25.14,25.14,137400.0,20.2565,20.2565,20.2323,20.2323,137400.0
2014-07-29 11:55:00,25.15,25.17,25.14,25.17,197400.0,20.2404,20.2565,20.2323,20.2565,197400.0
2014-07-29 12:00:00,25.17,25.17,25.15,25.16,190800.0,20.2565,20.2565,20.2404,20.2484,190800.0
2014-07-29 12:05:00,25.16,25.18,25.16,25.17,112800.0,20.2484,20.2645,20.2484,20.2565,112800.0
2014-07-29 12:10:00,25.17,25.2,25.17,25.2,135600.0,20.2565,20.2806,20.2565,20.2806,135600.0
2014-07-29 12:15:00,25.19,25.23,25.19,25.22,96600.0,20.2726,20.3048,20.2726,20.2967,96600.0
2014-07-29 12:20:00,25.23,25.27,25.23,25.27,74100.0,20.3048,20.337,20.3048,20.337,74100.0
2014-07-29 12:25:00,25.27,25.29,25.26,25.28,182400.0,20.337,20.3531,20.3289,20.345,182400.0
2014-07-29 12:30:00,25.29,25.29,25.26,25.27,82200.0,20.3531,20.3531,20.3289,20.337,82200.0
2014-07-29 12:35:00,25.27,25.28,25.26,25.26,73800.0,20.337,20.345,20.3289,20.3289,73800.0
2014-07-29 12:40:00,25.26,25.28,25.26,25.28,480000.0,20.3289,20.345,20.3289,20.345,480000.0
2014-07-29 12:45:00,25.27,25.28,25.26,25.27,109200.0,20.337,20.345,20.3289,20.337,109200.0
2014-07-29 12:50:00,25.27,25.3,25.27,25.3,141000.0,20.337,20.3611,20.337,20.3611,141000.0
2014-07-29 12:55:00,25.3,25.32,25.3,25.32,92100.0,20.3611,20.3772,20.3611,20.3772,92100.0
2014-07-29 13:00:00,25.32,25.32,25.31,25.31,148200.0,20.3772,20.3772,20.3692,20.3692,148200.0
2014-07-29 13:05:00,25.31,25.33,25.31,25.33,167400.0,20.3692,20.3852,20.3692,20.3852,167400.0
2014-07-29 13:10:00,25.32,25.33,25.32,25.33,114000.0,20.3772,20.3852,20.3772,20.3852,114000.0
2014-07-29 13:15:00,25.33,25.33,25.3,25.3,110100.0,20.3852,20.3852,20.3611,20.3611,110100.0
2014-07-29 13:20:00,25.3,25.31,25.3,25.31,84300.0,20.3611,20.3692,20.3611,20.3692,84300.0
2014-07-29 13:25:00,25.31,25.34,25.31,25.34,118200.0,20.3692,20.3933,20.3692,20.3933,118200.0
2014-07-29 13:30:00,25.34,25.34,25.31,25.32,115800.0,20.3933,20.3933,20.3692,20.3772,115800.0
2014-07-29 13:35:00,25.31,25.32,25.31,25.32,63000.0,20.3692,20.3772,20.3692,20.3772,63000.0
2014-07-29 13:40:00,25.32,25.32,25.3,25.31,94200.0,20.3772,20.3772,20.3611,20.3692,94200.0
2014-07-29 13:45:00,25.31,25.32,25.31,25.31,60000.0,20.3692,20.3772,20.3692,20.3692,60000.0
2014-07-29 13:50:00,25.31,25.31,25.29,25.3,99900.0,20.3692,20.3692,20.3531,20.3611,99900.0
2014-07-29 13:55:00,25.3,25.31,25.29,25.29,55200.0,20.3611,20.3692,20.3531,20.3531,55200.0
2014-07-29 14:00:00,25.29,25.3,25.29,25.29,108900.0,20.3531,20.3611,20.3531,20.3531,108900.0
2014-07-29 14:05:00,25.29,25.29,25.28,25.28,88500.0,20.3531,20.3531,20.345,20.345,88500.0
2014-07-29 14:10:00,25.28,25.28,25.27,25.28,92400.0,20.345,20.345,20.337,20.345,92400.0
2014-07-29 14:15:00,25.28,25.29,25.27,25.27,111600.0,20.345,20.3531,20.337,20.337,111600.0
2014-07-29 14:20:00,25.27,25.27,25.23,25.24,204000.0,20.337,20.337,20.3048,20.3128,204000.0
2014-07-29 14:25:00,25.24,25.24,25.21,25.23,136200.0,20.3128,20.3128,20.2887,20.3048,136200.0
2014-07-29 14:30:00,25.23,25.24,25.22,25.24,138600.0,20.3048,20.3128,20.2967,20.3128,138600.0
2014-07-29 14:35:00,25.24,25.24,25.22,25.22,110100.0,20.3128,20.3128,20.2967,20.2967,110100.0
2014-07-29 14:40:00,25.22,25.22,25.21,25.21,78300.0,20.2967,20.2967,20.2887,20.2887,78300.0
2014-07-29 14:45:00,25.21,25.21,25.2,25.21,72600.0,20.2887,20.2887,20.2806,20.2887,72600.0
2014-07-29 14:50:00,25.21,25.21,25.19,25.19,80700.0,20.2887,20.2887,20.2726,20.2726,80700.0
2014-07-29 14:55:00,25.19,25.2,25.19,25.19,102300.0,20.2726,20.2806,20.2726,20.2726,102300.0
2014-07-29 15:00:00,25.19,25.19,25.18,25.18,179700.0,20.2726,20.2726,20.2645,20.2645,179700.0
2014-07-29 15:05:00,25.18,25.2,25.18,25.2,159600.0,20.2645,20.2806,20.2645,20.2806,159600.0
2014-07-29 15:10:00,25.19,25.19,25.17,25.18,107700.0,20.2726,20.2726,20.2565,20.2645,107700.0
2014-07-29 15:15:00,25.18,25.19,25.17,25.18,99000.0,20.2645,20.2726,20.2565,20.2645,99000.0
2014-07-29 15:20:00,25.18,25.19,25.18,25.18,136800.0,20.2645,20.2726,20.2645,20.2645,136800.0
2014-07-29 15:25:00,25.18,25.19,25.17,25.17,160200.0,20.2645,20.2726,20.2565,20.2565,160200.0
2014-07-29 15:30:00,25.17,25.18,25.17,25.17,192000.0,20.2565,20.2645,20.2565,20.2565,192000.0
2014-07-29 15:35:00,25.17,25.19,25.17,25.19,186900.0,20.2565,20.2726,20.2565,20.2726,186900.0
2014-07-29 15:40:00,25.19,25.19,25.18,25.18,256200.0,20.2726,20.2726,20.2645,20.2645,256200.0
2014-07-29 15:45:00,25.18,25.19,25.16,25.19,397200.0,20.2645,20.2726,20.2484,20.2726,397200.0
2014-07-29 15:50:00,25.19,25.19,25.17,25.17,305100.0,20.2726,20.2726,20.2565,20.2565,305100.0
2014-07-29 15:55:00,25.17,25.17,25.15,25.15,1201800.0,20.2565,20.2565,20.2404,20.2404,1201800.0
2014-07-30 09:30:00,25.29,25.31,25.07,25.09,893100.0,20.3531,20.3692,20.176,20.1921,893100.0
2014-07-30 09:35:00,25.09,25.09,25.03,25.04,642600.0,20.1921,20.1921,20.1438,20.1519,642600.0
2014-07-30 09:40:00,25.04,25.07,25.02,25.05,518100.0,20.1519,20.176,20.1358,20.1599,518100.0
2014-07-30 09:45:00,25.05,25.12,25.03,25.11,173400.0,20.1599,20.2162,20.1438,20.2082,173400.0
2014-07-30 09:50:00,25.11,25.14,25.06,25.06,233700.0,20.2082,20.2323,20.168,20.168,233700.0
2014-07-30 09:55:00,25.06,25.07,25.02,25.03,361200.0,20.168,20.176,20.1358,20.1438,361200.0
2014-07-30 10:00:00,25.03,25.05,25.02,25.03,217200.0,20.1438,20.1599,20.1358,20.1438,217200.0
2014-07-30 10:05:00,25.03,25.04,25.01,25.02,387900.0,20.1438,20.1519,20.1277,20.1358,387900.0
2014-07-30 10:10:00,25.02,25.02,25.0,25.0,511800.0,20.1358,20.1358,20.1197,20.1197,511800.0
2014-07-30 10:15:00,25.01,25.02,25.0,25.02,629700.0,20.1277,20.1358,20.1197,20.1358,629700.0
2014-07-30 10:20:00,25.02,25.05,25.02,25.04,269100.0,20.1358,20.1599,20.1358,20.1519,269100.0
2014-07-30 10:25:00,25.04,25.05,25.03,25.05,138900.0,20.1519,20.1599,20.1438,20.1599,138900.0
2014-07-30 10:30:00,25.05,25.05,25.04,25.05,122400.0,20.1599,20.1599,20.1519,20.1599,122400.0
2014-07-30 10:35:00,25.05,25.09,25.04,25.04,299700.0,20.1599,20.1921,20.1519,20.1519,299700.0
2014-07-30 10:40:00,25.05,25.05,25.02,25.02,247200.0,20.1599,20.1599,20.1358,20.1358,247200.0
2014-07-30 10:45:00,25.02,25.03,25.01,25.02,344700.0,20.1358,20.1438,20.1277,20.1358,344700.0
2014-07-30 10:50:00,25.02,25.02,25.01,25.02,347400.0,20.1358,20.1358,20.1277,20.1358,347400.0
2014-07-30 10:55:00,25.02,25.02,25.0,25.01,368700.0,20.1358,20.1358,20.1197,20.1277,368700.0
2014-07-30 11:00:00,25.01,25.01,24.99,25.0,758700.0,20.1277,20.1277,20.1116,20.1197,758700.0
2014-07-30 11:05:00,25.0,25.01,24.99,24.99,332400.0,20.1197,20.1277,20.1116,20.1116,332400.0
2014-07-30 11:10:00,24.99,25.02,24.99,25.02,220200.0,20.1116,20.1358,20.1116,20.1358,220200.0
2014-07-30 11:15:00,25.02,25.04,25.0,25.0,256800.0,20.1358,20.1519,20.1197,20.1197,256800.0
2014-07-30 11:20:00,25.0,25.01,24.99,25.0,331800.0,20.1197,20.1277,20.1116,20.1197,331800.0
2014-07-30 11:25:00,25.01,25.02,25.0,25.02,85200.0,20.1277,20.1358,20.1197,20.1358,85200.0
2014-07-30 11:30:00,25.02,25.02,25.0,25.01,243600.0,20.1358,20.1358,20.1197,20.1277,243600.0
2014-07-30 11:35:00,25.01,25.01,24.99,24.99,280800.0,20.1277,20.1277,20.1116,20.1116,280800.0
2014-07-30 11:40:00,24.99,25.0,24.98,24.98,168600.0,20.1116,20.1197,20.1036,20.1036,168600.0
2014-07-30 11:45:00,24.98,24.98,24.94,24.94,362700.0,20.1036,20.1036,20.0714,20.0714,362700.0
2014-07-30 11:50:00,24.94,24.95,24.92,24.92,568500.0,20.0714,20.0794,20.0553,20.0553,568500.0
2014-07-30 11:55:00,24.92,24.92,24.91,24.92,569400.0,20.0553,20.0553,20.0472,20.0553,569400.0
2014-07-30 12:00:00,24.92,24.93,24.91,24.92,450300.0,20.0553,20.0633,20.0472,20.0553,450300.0
2014-07-30 12:05:00,24.92,24.92,24.91,24.91,327900.0,20.0553,20.0553,20.0472,20.0472,327900.0
2014-07-30 12:10:00,24.91,24.93,24.89,24.92,490500.0,20.0472,20.0633,20.0311,20.0553,490500.0
2014-07-30 12:15:00,24.92,24.92,24.91,24.91,115500.0,20.0553,20.0553,20.0472,20.0472,115500.0
2014-07-30 12:20:00,24.91,24.96,24.91,24.95,259800.0,20.0472,20.0875,20.0472,20.0794,259800.0
2014-07-30 12:25:00,24.96,24.96,24.94,24.95,75300.0,20.0875,20.0875,20.0714,20.0794,75300.0
2014-07-30 12:30:00,24.95,24.97,24.95,24.96,153600.0,20.0794,20.0955,20.0794,20.0875,153600.0
2014-07-30 12:35:00,24.96,24.99,24.96,24.98,232500.0,20.0875,20.1116,20.0875,20.1036,232500.0
2014-07-30 12:40:00,24.98,24.99,24.97,24.97,156000.0,20.1036,20.1116,20.0955,20.0955,156000.0
2014-07-30 12:45:00,24.97,24.99,24.97,24.98,94200.0,20.0955,20.1116,20.0955,20.1036,94200.0
2014-07-30 12:50:00,24.97,24.98,24.97,24.97,86100.0,20.0955,20.1036,20.0955,20.0955,86100.0
2014-07-30 12:55:00,24.97,24.98,24.97,24.98,83400.0,20.0955,20.1036,20.0955,20.1036,83400.0
2014-07-30 13:00:00,24.98,24.98,24.96,24.96,207300.0,20.1036,20.1036,20.0875,20.0875,207300.0
2014-07-30 13:05:00,24.96,24.96,24.95,24.95,111900.0,20.0875,20.0875,20.0794,20.0794,111900.0
2014-07-30 13:10:00,24.96,24.96,24.96,24.96,58800.0,20.0875,20.0875,20.0875,20.0875,58800.0
2014-07-30 13:15:00,24.96,24.96,24.93,24.93,149100.0,20.0875,20.0875,20.0633,20.0633,149100.0
2014-07-30 13:20:00,24.93,24.95,24.93,24.94,205800.0,20.0633,20.0794,20.0633,20.0714,205800.0
2014-07-30 13:25:00,24.94,24.94,24.92,24.93,207600.0,20.0714,20.0714,20.0553,20.0633,207600.0
2014-07-30 13:30:00,24.93,24.93,24.92,24.93,344400.0,20.0633,20.0633,20.0553,20.0633,344400.0
2014-07-30 13:35:00,24.93,24.93,24.92,24.93,138000.0,20.0633,20.0633,20.0553,20.0633,138000.0
2014-07-30 13:40:00,24.93,24.96,24.93,24.95,138300.0,20.0633,20.0875,20.0633,20.0794,138300.0
2014-07-30 13:45:00,24.95,24.96,24.94,24.96,86700.0,20.0794,20.0875,20.0714,20.0875,86700.0
2014-07-30 13:50:00,24.95,24.97,24.95,24.96,141600.0,20.0794,20.0955,20.0794,20.0875,141600.0
2014-07-30 13:55:00,24.96,24.96,24.95,24.95,119400.0,20.0875,20.0875,20.0794,20.0794,119400.0
2014-07-30 14:00:00,24.95,24.99,24.92,24.94,515400.0,20.0794,20.1116,20.0553,20.0714,515400.0
2014-07-30 14:05:00,24.95,24.96,24.94,24.94,534300.0,20.0794,20.0875,20.0714,20.0714,534300.0
2014-07-30 14:10:00,24.94,24.96,24.93,24.95,597900.0,20.0714,20.0875,20.0633,20.0794,597900.0
2014-07-30 14:15:00,24.95,24.95,24.94,24.94,447300.0,20.0794,20.0794,20.0714,20.0714,447300.0
2014-07-30 14:20:00,24.94,24.96,24.92,24.94,322200.0,20.0714,20.0875,20.0553,20.0714,322200.0
2014-07-30 14:25:00,24.94,24.96,24.93,24.95,334500.0,20.0714,20.0875,20.0633,20.0794,334500.0
2014-07-30 14:30:00,24.95,24.95,24.93,24.94,349800.0,20.0794,20.0794,20.0633,20.0714,349800.0
2014-07-30 14:35:00,24.94,24.95,24.93,24.94,234300.0,20.0714,20.0794,20.0633,20.0714,234300.0
2014-07-30 14:40:00,24.94,24.95,24.93,24.94,344700.0,20.0714,20.0794,20.0633,20.0714,344700.0
2014-07-30 14:45:00,24.94,24.94,24.9,24.92,385500.0,20.0714,20.0714,20.0392,20.0553,385500.0
2014-07-30 14:50:00,24.92,24.93,24.91,24.91,287400.0,20.0553,20.0633,20.0472,20.0472,287400.0
2014-07-30 14:55:00,24.91,24.92,24.91,24.91,395400.0,20.0472,20.0553,20.0472,20.0472,395400.0
2014-07-30 15:00:00,24.91,24.92,24.89,24.91,597300.0,20.0472,20.0553,20.0311,20.0472,597300.0
2014-07-30 15:05:00,24.91,24.92,24.9,24.91,431400.0,20.0472,20.0553,20.0392,20.0472,431400.0
2014-07-30 15:10:00,24.91,24.93,24.91,24.93,370500.0,20.0472,20.0633,20.0472,20.0633,370500.0
2014-07-30 15:15:00,24.93,24.95,24.92,24.95,440100.0,20.0633,20.0794,20.0553,20.0794,440100.0
2014-07-30 15:20:00,24.94,24.96,24.94,24.95,332100.0,20.0714,20.0875,20.0714,20.0794,332100.0
2014-07-30 15:25:00,24.95,24.96,24.94,24.96,379500.0,20.0794,20.0875,20.0714,20.0875,379500.0
2014-07-30 15:30:00,24.96,24.96,24.95,24.96,488100.0,20.0875,20.0875,20.0794,20.0875,488100.0
2014-07-30 15:35:00,24.95,24.96,24.95,24.96,360600.0,20.0794,20.0875,20.0794,20.0875,360600.0
2014-07-30 15:40:00,24.96,24.96,24.95,24.95,418800.0,20.0875,20.0875,20.0794,20.0794,418800.0
2014-07-30 15:45:00,24.95,24.95,24.93,24.94,932400.0,20.0794,20.0794,20.0633,20.0714,932400.0
2014-07-30 15:50:00,24.94,24.94,24.92,24.93,886500.0,20.0714,20.0714,20.0553,20.0633,886500.0
2014-07-30 15:55:00,24.93,24.94,24.91,24.93,1321200.0,20.0633,20.0714,20.0472,20.0633,1321200.0
2014-07-31 09:30:00,24.66,24.71,24.51,24.55,2131500.0,19.846,19.8863,19.7253,19.7575,2131500.0
2014-07-31 09:35:00,24.56,24.63,24.55,24.61,667200.0,19.7656,19.8219,19.7575,19.8058,667200.0
2014-07-31 09:40:00,24.61,24.66,24.59,24.66,513000.0,19.8058,19.846,19.7897,19.846,513000.0
2014-07-31 09:45:00,24.66,24.75,24.66,24.71,520200.0,19.846,19.9185,19.846,19.8863,520200.0
2014-07-31 09:50:00,24.71,24.71,24.61,24.64,400200.0,19.8863,19.8863,19.8058,19.8299,400200.0
2014-07-31 09:55:00,24.64,24.67,24.64,24.64,320400.0,19.8299,19.8541,19.8299,19.8299,320400.0
2014-07-31 10:00:00,24.64,24.67,24.63,24.67,391200.0,19.8299,19.8541,19.8219,19.8541,391200.0
2014-07-31 10:05:00,24.68,24.7,24.66,24.67,741600.0,19.8621,19.8782,19.846,19.8541,741600.0
2014-07-31 10:10:00,24.67,24.67,24.65,24.66,325500.0,19.8541,19.8541,19.838,19.846,325500.0
2014-07-31 10:15:00,24.66,24.68,24.65,24.67,214200.0,19.846,19.8621,19.838,19.8541,214200.0
2014-07-31 10:20:00,24.66,24.68,24.65,24.67,270000.0,19.846,19.8621,19.838,19.8541,270000.0
2014-07-31 10:25:00,24.68,24.71,24.65,24.71,462000.0,19.8621,19.8863,19.838,19.8863,462000.0
2014-07-31 10:30:00,24.7,24.72,24.67,24.68,494700.0,19.8782,19.8943,19.8541,19.8621,494700.0
2014-07-31 10:35:00,24.69,24.7,24.67,24.7,282600.0,19.8702,19.8782,19.8541,19.8782,282600.0
2014-07-31 10:40:00,24.7,24.7,24.67,24.67,300000.0,19.8782,19.8782,19.8541,19.8541,300000.0
2014-07-31 10:45:00,24.67,24.68,24.66,24.67,287100.0,19.8541,19.8621,19.846,19.8541,287100.0
2014-07-31 10:50:00,24.68,24.68,24.65,24.67,346500.0,19.8621,19.8621,19.838,19.8541,346500.0
2014-07-31 10:55:00,24.67,24.67,24.64,24.64,394200.0,19.8541,19.8541,19.8299,19.8299,394200.0
2014-07-31 11:00:00,24.64,24.66,24.63,24.65,372600.0,19.8299,19.846,19.8219,19.838,372600.0
2014-07-31 11:05:00,24.65,24.65,24.63,24.65,207000.0,19.838,19.838,19.8219,19.838,207000.0
2014-07-31 11:10:00,24.65,24.65,24.63,24.63,241200.0,19.838,19.838,19.8219,19.8219,241200.0
2014-07-31 11:15:00,24.63,24.64,24.63,24.64,220800.0,19.8219,19.8299,19.8219,19.8299,220800.0
2014-07-31 11:20:00,24.64,24.66,24.64,24.65,226800.0,19.8299,19.846,19.8299,19.838,226800.0
2014-07-31 11:25:00,24.65,24.67,24.64,24.64,278400.0,19.838,19.8541,19.8299,19.8299,278400.0
2014-07-31 11:30:00,24.64,24.66,24.64,24.66,193800.0,19.8299,19.846,19.8299,19.846,193800.0
2014-07-31 11:35:00,24.66,24.68,24.65,24.68,266400.0,19.846,19.8621,19.838,19.8621,266400.0
2014-07-31 11:40:00,24.68,24.71,24.68,24.7,285300.0,19.8621,19.8863,19.8621,19.8782,285300.0
2014-07-31 11:45:00,24.7,24.72,24.69,24.71,180300.0,19.8782,19.8943,19.8702,19.8863,180300.0
2014-07-31 11:50:00,24.71,24.71,24.66,24.69,398400.0,19.8863,19.8863,19.846,19.8702,398400.0
2014-07-31 11:55:00,24.69,24.71,24.68,24.69,207900.0,19.8702,19.8863,19.8621,19.8702,207900.0
2014-07-31 12:00:00,24.69,24.7,24.68,24.7,131400.0,19.8702,19.8782,19.8621,19.8782,131400.0
2014-07-31 12:05:00,24.7,24.7,24.69,24.7,150900.0,19.8782,19.8782,19.8702,19.8782,150900.0
2014-07-31 12:10:00,24.7,24.7,24.68,24.69,352800.0,19.8782,19.8782,19.8621,19.8702,352800.0
2014-07-31 12:15:00,24.69,24.72,24.68,24.71,197400.0,19.8702,19.8943,19.8621,19.8863,197400.0
2014-07-31 12:20:00,24.71,24.75,24.71,24.73,284400.0,19.8863,19.9185,19.8863,19.9024,284400.0
2014-07-31 12:25:00,24.74,24.74,24.71,24.72,192900.0,19.9104,19.9104,19.8863,19.8943,192900.0
2014-07-31 12:30:00,24.72,24.74,24.72,24.72,194100.0,19.8943,19.9104,19.8943,19.8943,194100.0
2014-07-31 12:35:00,24.72,24.73,24.71,24.71,138300.0,19.8943,19.9024,19.8863,19.8863,138300.0
2014-07-31 12:40:00,24.71,24.72,24.7,24.72,181200.0,19.8863,19.8943,19.8782,19.8943,181200.0
2014-07-31 12:45:00,24.72,24.73,24.71,24.73,78900.0,19.8943,19.9024,19.8863,19.9024,78900.0
2014-07-31 12:50:00,24.73,24.73,24.71,24.73,90000.0,19.9024,19.9024,19.8863,19.9024,90000.0
2014-07-31 12:55:00,24.73,24.75,24.73,24.74,273900.0,19.9024,19.9185,19.9024,19.9104,273900.0
2014-07-31 13:00:00,24.74,24.75,24.71,24.71,438300.0,19.9104,19.9185,19.8863,19.8863,438300.0
2014-07-31 13:05:00,24.71,24.71,24.69,24.69,75600.0,19.8863,19.8863,19.8702,19.8702,75600.0
2014-07-31 13:10:00,24.69,24.69,24.68,24.69,41100.0,19.8702,19.8702,19.8621,19.8702,41100.0
2014-07-31 13:15:00,24.69,24.69,24.66,24.66,108300.0,19.8702,19.8702,19.846,19.846,108300.0
2014-07-31 13:20:00,24.66,24.66,24.63,24.63,91800.0,19.846,19.846,19.8219,19.8219,91800.0
2014-07-31 13:25:00,24.63,24.65,24.63,24.65,100200.0,19.8219,19.838,19.8219,19.838,100200.0
2014-07-31 13:30:00,24.65,24.65,24.63,24.64,142200.0,19.838,19.838,19.8219,19.8299,142200.0
2014-07-31 13:35:00,24.64,24.65,24.62,24.62,188400.0,19.8299,19.838,19.8138,19.8138,188400.0
2014-07-31 13:40:00,24.62,24.63,24.61,24.62,135000.0,19.8138,19.8219,19.8058,19.8138,135000.0
2014-07-31 13:45:00,24.62,24.63,24.6,24.63,230700.0,19.8138,19.8219,19.7978,19.8219,230700.0
2014-07-31 13:50:00,24.64,24.64,24.61,24.62,118200.0,19.8299,19.8299,19.8058,19.8138,118200.0
2014-07-31 13:55:00,24.62,24.63,24.6,24.61,126600.0,19.8138,19.8219,19.7978,19.8058,126600.0
2014-07-31 14:00:00,24.61,24.62,24.6,24.62,133200.0,19.8058,19.8138,19.7978,19.8138,133200.0
2014-07-31 14:05:00,24.61,24.62,24.61,24.61,311400.0,19.8058,19.8138,19.8058,19.8058,311400.0
2014-07-31 14:10:00,24.61,24.62,24.6,24.62,165300.0,19.8058,19.8138,19.7978,19.8138,165300.0
2014-07-31 14:15:00,24.62,24.63,24.61,24.62,174600.0,19.8138,19.8219,19.8058,19.8138,174600.0
2014-07-31 14:20:00,24.62,24.62,24.61,24.61,171900.0,19.8138,19.8138,19.8058,19.8058,171900.0
2014-07-31 14:25:00,24.61,24.63,24.61,24.63,233100.0,19.8058,19.8219,19.8058,19.8219,233100.0
2014-07-31 14:30:00,24.63,24.63,24.62,24.62,186000.0,19.8219,19.8219,19.8138,19.8138,186000.0
2014-07-31 14:35:00,24.62,24.63,24.61,24.62,165600.0,19.8138,19.8219,19.8058,19.8138,165600.0
2014-07-31 14:40:00,24.62,24.62,24.6,24.6,243600.0,19.8138,19.8138,19.7978,19.7978,243600.0
2014-07-31 14:45:00,24.6,24.6,24.57,24.57,194400.0,19.7978,19.7978,19.7736,19.7736,194400.0
2014-07-31 14:50:00,24.57,24.58,24.56,24.57,189000.0,19.7736,19.7817,19.7656,19.7736,189000.0
2014-07-31 14:55:00,24.57,24.58,24.54,24.54,157800.0,19.7736,19.7817,19.7495,19.7495,157800.0
2014-07-31 15:00:00,24.54,24.56,24.54,24.56,246600.0,19.7495,19.7656,19.7495,19.7656,246600.0
2014-07-31 15:05:00,24.56,24.56,24.54,24.54,383100.0,19.7656,19.7656,19.7495,19.7495,383100.0
2014-07-31 15:10:00,24.54,24.54,24.52,24.53,220500.0,19.7495,19.7495,19.7334,19.7414,220500.0
2014-07-31 15:15:00,24.53,24.54,24.52,24.53,267900.0,19.7414,19.7495,19.7334,19.7414,267900.0
2014-07-31 15:20:00,24.54,24.54,24.52,24.53,308400.0,19.7495,19.7495,19.7334,19.7414,308400.0
2014-07-31 15:25:00,24.53,24.53,24.51,24.52,366600.0,19.7414,19.7414,19.7253,19.7334,366600.0
2014-07-31 15:30:00,24.52,24.54,24.51,24.54,482100.0,19.7334,19.7495,19.7253,19.7495,482100.0
2014-07-31 15:35:00,24.54,24.58,24.54,24.56,512700.0,19.7495,19.7817,19.7495,19.7656,512700.0
2014-07-31 15:40:00,24.56,24.57,24.53,24.54,540600.0,19.7656,19.7736,19.7414,19.7495,540600.0
2014-07-31 15:45:00,24.53,24.54,24.52,24.54,493500.0,19.7414,19.7495,19.7334,19.7495,493500.0
2014-07-31 15:50:00,24.53,24.55,24.52,24.55,624300.0,19.7414,19.7575,19.7334,19.7575,624300.0
2014-07-31 15:55:00,24.55,24.55,24.53,24.53,1217400.0,19.7575,19.7575,19.7414,19.7414,1217400.0
2014-08-01 09:30:00,24.44,24.5,24.41,24.46,746100.0,19.669,19.7173,19.6448,19.6851,746100.0
2014-08-01 09:35:00,24.46,24.5,24.45,24.46,384600.0,19.6851,19.7173,19.677,19.6851,384600.0
2014-08-01 09:40:00,24.46,24.53,24.46,24.5,312000.0,19.6851,19.7414,19.6851,19.7173,312000.0
2014-08-01 09:45:00,24.51,24.55,24.5,24.54,433200.0,19.7253,19.7575,19.7173,19.7495,433200.0
2014-08-01 09:50:00,24.54,24.55,24.52,24.54,243600.0,19.7495,19.7575,19.7334,19.7495,243600.0
2014-08-01 09:55:00,24.54,24.59,24.54,24.59,274800.0,19.7495,19.7897,19.7495,19.7897,274800.0
2014-08-01 10:00:00,24.58,24.61,24.56,24.58,232500.0,19.7817,19.8058,19.7656,19.7817,232500.0
2014-08-01 10:05:00,24.58,24.58,24.55,24.57,186300.0,19.7817,19.7817,19.7575,19.7736,186300.0
2014-08-01 10:10:00,24.57,24.61,24.56,24.57,282000.0,19.7736,19.8058,19.7656,19.7736,282000.0
2014-08-01 10:15:00,24.57,24.59,24.54,24.55,233700.0,19.7736,19.7897,19.7495,19.7575,233700.0
2014-08-01 10:20:00,24.55,24.58,24.55,24.56,164100.0,19.7575,19.7817,19.7575,19.7656,164100.0
2014-08-01 10:25:00,24.56,24.61,24.56,24.58,89100.0,19.7656,19.8058,19.7656,19.7817,89100.0
2014-08-01 10:30:00,24.58,24.6,24.58,24.59,98100.0,19.7817,19.7978,19.7817,19.7897,98100.0
2014-08-01 10:35:00,24.59,24.63,24.58,24.62,104400.0,19.7897,19.8219,19.7817,19.8138,104400.0
2014-08-01 10:40:00,24.63,24.63,24.56,24.56,483000.0,19.8219,19.8219,19.7656,19.7656,483000.0
2014-08-01 10:45:00,24.56,24.58,24.55,24.55,151500.0,19.7656,19.7817,19.7575,19.7575,151500.0
2014-08-01 10:50:00,24.55,24.58,24.54,24.58,516600.0,19.7575,19.7817,19.7495,19.7817,516600.0
2014-08-01 10:55:00,24.58,24.58,24.55,24.55,194700.0,19.7817,19.7817,19.7575,19.7575,194700.0
2014-08-01 11:00:00,24.55,24.55,24.53,24.53,342900.0,19.7575,19.7575,19.7414,19.7414,342900.0
2014-08-01 11:05:00,24.54,24.54,24.49,24.5,241800.0,19.7495,19.7495,19.7092,19.7173,241800.0
2014-08-01 11:10:00,24.5,24.52,24.49,24.52,166800.0,19.7173,19.7334,19.7092,19.7334,166800.0
2014-08-01 11:15:00,24.52,24.54,24.52,24.53,108300.0,19.7334,19.7495,19.7334,19.7414,108300.0
2014-08-01 11:20:00,24.53,24.55,24.52,24.55,137700.0,19.7414,19.7575,19.7334,19.7575,137700.0
2014-08-01 11:25:00,24.55,24.56,24.54,24.55,127800.0,19.7575,19.7656,19.7495,19.7575,127800.0
2014-08-01 11:30:00,24.55,24.56,24.54,24.55,179100.0,19.7575,19.7656,19.7495,19.7575,179100.0
2014-08-01 11:35:00,24.55,24.55,24.51,24.52,218700.0,19.7575,19.7575,19.7253,19.7334,218700.0
2014-08-01 11:40:00,24.52,24.52,24.49,24.5,101400.0,19.7334,19.7334,19.7092,19.7173,101400.0
2014-08-01 11:45:00,24.5,24.52,24.5,24.51,80100.0,19.7173,19.7334,19.7173,19.7253,80100.0
2014-08-01 11:50:00,24.51,24.51,24.48,24.48,178500.0,19.7253,19.7253,19.7012,19.7012,178500.0
2014-08-01 11:55:00,24.48,24.48,24.46,24.47,210600.0,19.7012,19.7012,19.6851,19.6931,210600.0
2014-08-01 12:00:00,24.47,24.51,24.47,24.51,144600.0,19.6931,19.7253,19.6931,19.7253,144600.0
2014-08-01 12:05:00,24.5,24.51,24.47,24.48,121800.0,19.7173,19.7253,19.6931,19.7012,121800.0
2014-08-01 12:10:00,24.48,24.5,24.48,24.49,99300.0,19.7012,19.7173,19.7012,19.7092,99300.0
2014-08-01 12:15:00,24.49,24.53,24.48,24.52,223800.0,19.7092,19.7414,19.7012,19.7334,223800.0
2014-08-01 12:20:00,24.52,24.54,24.52,24.54,118500.0,19.7334,19.7495,19.7334,19.7495,118500.0
2014-08-01 12:25:00,24.54,24.54,24.52,24.53,199500.0,19.7495,19.7495,19.7334,19.7414,199500.0
2014-08-01 12:30:00,24.53,24.54,24.52,24.54,62700.0,19.7414,19.7495,19.7334,19.7495,62700.0
2014-08-01 12:35:00,24.54,24.55,24.53,24.54,185700.0,19.7495,19.7575,19.7414,19.7495,185700.0
2014-08-01 12:40:00,24.54,24.55,24.54,24.55,121200.0,19.7495,19.7575,19.7495,19.7575,121200.0
2014-08-01 12:45:00,24.55,24.55,24.53,24.54,256500.0,19.7575,19.7575,19.7414,19.7495,256500.0
2014-08-01 12:50:00,24.54,24.56,24.54,24.55,182400.0,19.7495,19.7656,19.7495,19.7575,182400.0
2014-08-01 12:55:00,24.55,24.56,24.55,24.56,162000.0,19.7575,19.7656,19.7575,19.7656,162000.0
2014-08-01 13:00:00,24.56,24.56,24.52,24.52,136200.0,19.7656,19.7656,19.7334,19.7334,136200.0
2014-08-01 13:05:00,24.53,24.53,24.52,24.53,110100.0,19.7414,19.7414,19.7334,19.7414,110100.0
2014-08-01 13:10:00,24.53,24.53,24.51,24.52,77100.0,19.7414,19.7414,19.7253,19.7334,77100.0
2014-08-01 13:15:00,24.52,24.53,24.5,24.52,113400.0,19.7334,19.7414,19.7173,19.7334,113400.0
2014-08-01 13:20:00,24.52,24.53,24.5,24.51,138900.0,19.7334,19.7414,19.7173,19.7253,138900.0
2014-08-01 13:25:00,24.5,24.56,24.5,24.56,72000.0,19.7173,19.7656,19.7173,19.7656,72000.0
2014-08-01 13:30:00,24.56,24.56,24.5,24.55,168900.0,19.7656,19.7656,19.7173,19.7575,168900.0
2014-08-01 13:35:00,24.55,24.56,24.54,24.56,96900.0,19.7575,19.7656,19.7495,19.7656,96900.0
2014-08-01 13:40:00,24.56,24.56,24.54,24.56,326400.0,19.7656,19.7656,19.7495,19.7656,326400.0
2014-08-01 13:45:00,24.56,24.57,24.55,24.56,94800.0,19.7656,19.7736,19.7575,19.7656,94800.0
2014-08-01 13:50:00,24.56,24.57,24.55,24.56,95400.0,19.7656,19.7736,19.7575,19.7656,95400.0
2014-08-01 13:55:00,24.56,24.58,24.55,24.57,189600.0,19.7656,19.7817,19.7575,19.7736,189600.0
2014-08-01 14:00:00,24.57,24.59,24.55,24.57,198000.0,19.7736,19.7897,19.7575,19.7736,198000.0
2014-08-01 14:05:00,24.57,24.59,24.56,24.58,152100.0,19.7736,19.7897,19.7656,19.7817,152100.0
2014-08-01 14:10:00,24.58,24.61,24.58,24.59,139200.0,19.7817,19.8058,19.7817,19.7897,139200.0
2014-08-01 14:15:00,24.58,24.61,24.57,24.59,180600.0,19.7817,19.8058,19.7736,19.7897,180600.0
2014-08-01 14:20:00,24.59,24.6,24.57,24.57,83100.0,19.7897,19.7978,19.7736,19.7736,83100.0
2014-08-01 14:25:00,24.58,24.58,24.56,24.57,119700.0,19.7817,19.7817,19.7656,19.7736,119700.0
2014-08-01 14:30:00,24.57,24.58,24.54,24.56,164700.0,19.7736,19.7817,19.7495,19.7656,164700.0
2014-08-01 14:35:00,24.56,24.57,24.55,24.55,184500.0,19.7656,19.7736,19.7575,19.7575,184500.0
2014-08-01 14:40:00,24.55,24.56,24.54,24.55,266400.0,19.7575,19.7656,19.7495,19.7575,266400.0
2014-08-01 14:45:00,24.55,24.55,24.53,24.53,141900.0,19.7575,19.7575,19.7414,19.7414,141900.0
2014-08-01 14:50:00,24.53,24.54,24.51,24.51,108600.0,19.7414,19.7495,19.7253,19.7253,108600.0
2014-08-01 14:55:00,24.52,24.54,24.51,24.53,78900.0,19.7334,19.7495,19.7253,19.7414,78900.0
2014-08-01 15:00:00,24.53,24.54,24.52,24.53,111000.0,19.7414,19.7495,19.7334,19.7414,111000.0
2014-08-01 15:05:00,24.53,24.55,24.53,24.54,184800.0,19.7414,19.7575,19.7414,19.7495,184800.0
2014-08-01 15:10:00,24.54,24.55,24.53,24.54,87300.0,19.7495,19.7575,19.7414,19.7495,87300.0
2014-08-01 15:15:00,24.54,24.55,24.53,24.54,132300.0,19.7495,19.7575,19.7414,19.7495,132300.0
2014-08-01 15:20:00,24.55,24.57,24.55,24.57,151800.0,19.7575,19.7736,19.7575,19.7736,151800.0
2014-08-01 15:25:00,24.57,24.57,24.55,24.55,169200.0,19.7736,19.7736,19.7575,19.7575,169200.0
2014-08-01 15:30:00,24.55,24.56,24.54,24.55,235800.0,19.7575,19.7656,19.7495,19.7575,235800.0
2014-08-01 15:35:00,24.55,24.57,24.55,24.56,186900.0,19.7575,19.7736,19.7575,19.7656,186900.0
2014-08-01 15:40:00,24.56,24.56,24.55,24.55,170700.0,19.7656,19.7656,19.7575,19.7575,170700.0
2014-08-01 15:45:00,24.54,24.55,24.53,24.54,277800.0,19.7495,19.7575,19.7414,19.7495,277800.0
2014-08-01 15:50:00,24.54,24.54,24.51,24.54,399600.0,19.7495,19.7495,19.7253,19.7495,399600.0
2014-08-01 15:55:00,24.54,24.55,24.52,24.52,814800.0,19.7495,19.7575,19.7334,19.7334,814800.0
2014-08-04 09:30:00,24.46,24.52,24.41,24.43,613800.0,19.6851,19.7334,19.6448,19.6609,613800.0
2014-08-04 09:35:00,24.43,24.48,24.43,24.46,203100.0,19.6609,19.7012,19.6609,19.6851,203100.0
2014-08-04 09:40:00,24.46,24.49,24.43,24.43,241800.0,19.6851,19.7092,19.6609,19.6609,241800.0
2014-08-04 09:45:00,24.44,24.48,24.43,24.47,147600.0,19.669,19.7012,19.6609,19.6931,147600.0
2014-08-04 09:50:00,24.47,24.49,24.47,24.49,119400.0,19.6931,19.7092,19.6931,19.7092,119400.0
2014-08-04 09:55:00,24.48,24.5,24.48,24.48,78300.0,19.7012,19.7173,19.7012,19.7012,78300.0
2014-08-04 10:00:00,24.47,24.5,24.45,24.49,150000.0,19.6931,19.7173,19.677,19.7092,150000.0
2014-08-04 10:05:00,24.49,24.49,24.47,24.48,152700.0,19.7092,19.7092,19.6931,19.7012,152700.0
2014-08-04 10:10:00,24.48,24.5,24.48,24.48,180600.0,19.7012,19.7173,19.7012,19.7012,180600.0
2014-08-04 10:15:00,24.48,24.48,24.44,24.45,230100.0,19.7012,19.7012,19.669,19.677,230100.0
2014-08-04 10:20:00,24.46,24.48,24.45,24.47,85200.0,19.6851,19.7012,19.677,19.6931,85200.0
2014-08-04 10:25:00,24.47,24.49,24.46,24.47,139500.0,19.6931,19.7092,19.6851,19.6931,139500.0
2014-08-04 10:30:00,24.47,24.48,24.45,24.45,132000.0,19.6931,19.7012,19.677,19.677,132000.0
2014-08-04 10:35:00,24.45,24.47,24.44,24.47,99900.0,19.677,19.6931,19.669,19.6931,99900.0
2014-08-04 10:40:00,24.47,24.47,24.46,24.46,105600.0,19.6931,19.6931,19.6851,19.6851,105600.0
2014-08-04 10:45:00,24.46,24.46,24.45,24.45,86400.0,19.6851,19.6851,19.677,19.677,86400.0
2014-08-04 10:50:00,24.45,24.46,24.44,24.44,111900.0,19.677,19.6851,19.669,19.669,111900.0
2014-08-04 10:55:00,24.44,24.44,24.41,24.42,146400.0,19.669,19.669,19.6448,19.6529,146400.0
2014-08-04 11:00:00,24.42,24.44,24.41,24.44,97800.0,19.6529,19.669,19.6448,19.669,97800.0
2014-08-04 11:05:00,24.43,24.44,24.42,24.42,164400.0,19.6609,19.669,19.6529,19.6529,164400.0
2014-08-04 11:10:00,24.42,24.42,24.39,24.4,387900.0,19.6529,19.6529,19.6287,19.6368,387900.0
2014-08-04 11:15:00,24.4,24.41,24.4,24.4,153600.0,19.6368,19.6448,19.6368,19.6368,153600.0
2014-08-04 11:20:00,24.4,24.4,24.39,24.39,191400.0,19.6368,19.6368,19.6287,19.6287,191400.0
2014-08-04 11:25:00,24.39,24.39,24.37,24.38,426000.0,19.6287,19.6287,19.6127,19.6207,426000.0
2014-08-04 11:30:00,24.38,24.39,24.38,24.39,163200.0,19.6207,19.6287,19.6207,19.6287,163200.0
2014-08-04 11:35:00,24.39,24.39,24.37,24.38,138900.0,19.6287,19.6287,19.6127,19.6207,138900.0
2014-08-04 11:40:00,24.38,24.38,24.35,24.36,190500.0,19.6207,19.6207,19.5966,19.6046,190500.0
2014-08-04 11:45:00,24.36,24.37,24.35,24.37,115200.0,19.6046,19.6127,19.5966,19.6127,115200.0
2014-08-04 11:50:00,24.36,24.37,24.36,24.36,79500.0,19.6046,19.6127,19.6046,19.6046,79500.0
2014-08-04 11:55:00,24.36,24.37,24.36,24.37,112200.0,19.6046,19.6127,19.6046,19.6127,112200.0
2014-08-04 12:00:00,24.37,24.38,24.36,24.37,88200.0,19.6127,19.6207,19.6046,19.6127,88200.0
2014-08-04 12:05:00,24.37,24.38,24.36,24.36,107700.0,19.6127,19.6207,19.6046,19.6046,107700.0
2014-08-04 12:10:00,24.36,24.38,24.36,24.38,78600.0,19.6046,19.6207,19.6046,19.6207,78600.0
2014-08-04 12:15:00,24.38,24.38,24.37,24.38,87900.0,19.6207,19.6207,19.6127,19.6207,87900.0
2014-08-04 12:20:00,24.38,24.39,24.37,24.39,146400.0,19.6207,19.6287,19.6127,19.6287,146400.0
2014-08-04 12:25:00,24.39,24.39,24.38,24.38,101700.0,19.6287,19.6287,19.6207,19.6207,101700.0
2014-08-04 12:30:00,24.38,24.39,24.37,24.37,98100.0,19.6207,19.6287,19.6127,19.6127,98100.0
2014-08-04 12:35:00,24.37,24.38,24.37,24.37,90000.0,19.6127,19.6207,19.6127,19.6127,90000.0
2014-08-04 12:40:00,24.38,24.39,24.37,24.38,94500.0,19.6207,19.6287,19.6127,19.6207,94500.0
2014-08-04 12:45:00,24.38,24.38,24.37,24.37,71400.0,19.6207,19.6207,19.6127,19.6127,71400.0
2014-08-04 12:50:00,24.37,24.39,24.37,24.38,289500.0,19.6127,19.6287,19.6127,19.6207,289500.0
2014-08-04 12:55:00,24.38,24.39,24.38,24.39,130800.0,19.6207,19.6287,19.6207,19.6287,130800.0
2014-08-04 13:00:00,24.39,24.39,24.38,24.38,171000.0,19.6287,19.6287,19.6207,19.6207,171000.0
2014-08-04 13:05:00,24.38,24.39,24.38,24.38,108600.0,19.6207,19.6287,19.6207,19.6207,108600.0
2014-08-04 13:10:00,24.38,24.39,24.38,24.38,131100.0,19.6207,19.6287,19.6207,19.6207,131100.0
2014-08-04 13:15:00,24.38,24.39,24.37,24.37,91200.0,19.6207,19.6287,19.6127,19.6127,91200.0
2014-08-04 13:20:00,24.37,24.39,24.37,24.39,123000.0,19.6127,19.6287,19.6127,19.6287,123000.0
2014-08-04 13:25:00,24.38,24.39,24.37,24.37,160500.0,19.6207,19.6287,19.6127,19.6127,160500.0
2014-08-04 13:30:00,24.38,24.39,24.37,24.38,120300.0,19.6207,19.6287,19.6127,19.6207,120300.0
2014-08-04 13:35:00,24.38,24.39,24.38,24.39,110700.0,19.6207,19.6287,19.6207,19.6287,110700.0
2014-08-04 13:40:00,24.38,24.4,24.38,24.4,228000.0,19.6207,19.6368,19.6207,19.6368,228000.0
2014-08-04 13:45:00,24.4,24.41,24.39,24.41,117900.0,19.6368,19.6448,19.6287,19.6448,117900.0
2014-08-04 13:50:00,24.41,24.42,24.41,24.41,94500.0,19.6448,19.6529,19.6448,19.6448,94500.0
2014-08-04 13:55:00,24.41,24.41,24.4,24.41,77100.0,19.6448,19.6448,19.6368,19.6448,77100.0
2014-08-04 14:00:00,24.41,24.43,24.4,24.43,255000.0,19.6448,19.6609,19.6368,19.6609,255000.0
2014-08-04 14:05:00,24.43,24.44,24.42,24.44,210300.0,19.6609,19.669,19.6529,19.669,210300.0
2014-08-04 14:10:00,24.44,24.45,24.43,24.44,198000.0,19.669,19.677,19.6609,19.669,198000.0
2014-08-04 14:15:00,24.44,24.44,24.44,24.44,51300.0,19.669,19.669,19.669,19.669,51300.0
2014-08-04 14:20:00,24.44,24.44,24.42,24.43,124200.0,19.669,19.669,19.6529,19.6609,124200.0
2014-08-04 14:25:00,24.43,24.46,24.43,24.45,168300.0,19.6609,19.6851,19.6609,19.677,168300.0
2014-08-04 14:30:00,24.46,24.46,24.45,24.46,151200.0,19.6851,19.6851,19.677,19.6851,151200.0
2014-08-04 14:35:00,24.46,24.47,24.45,24.45,175200.0,19.6851,19.6931,19.677,19.677,175200.0
2014-08-04 14:40:00,24.45,24.47,24.45,24.46,80400.0,19.677,19.6931,19.677,19.6851,80400.0
2014-08-04 14:45:00,24.47,24.49,24.47,24.49,182400.0,19.6931,19.7092,19.6931,19.7092,182400.0
2014-08-04 14:50:00,24.48,24.5,24.48,24.49,155400.0,19.7012,19.7173,19.7012,19.7092,155400.0
2014-08-04 14:55:00,24.5,24.51,24.49,24.51,177600.0,19.7173,19.7253,19.7092,19.7253,177600.0
2014-08-04 15:00:00,24.51,24.52,24.5,24.52,122700.0,19.7253,19.7334,19.7173,19.7334,122700.0
2014-08-04 15:05:00,24.52,24.52,24.5,24.5,184200.0,19.7334,19.7334,19.7173,19.7173,184200.0
2014-08-04 15:10:00,24.51,24.51,24.5,24.51,138900.0,19.7253,19.7253,19.7173,19.7253,138900.0
2014-08-04 15:15:00,24.51,24.54,24.51,24.53,143400.0,19.7253,19.7495,19.7253,19.7414,143400.0
2014-08-04 15:20:00,24.53,24.54,24.52,24.52,193500.0,19.7414,19.7495,19.7334,19.7334,193500.0
2014-08-04 15:25:00,24.52,24.54,24.52,24.53,146100.0,19.7334,19.7495,19.7334,19.7414,146100.0
2014-08-04 15:30:00,24.53,24.53,24.52,24.52,176700.0,19.7414,19.7414,19.7334,19.7334,176700.0
2014-08-04 15:35:00,24.52,24.54,24.52,24.53,322200.0,19.7334,19.7495,19.7334,19.7414,322200.0
2014-08-04 15:40:00,24.53,24.54,24.52,24.52,233700.0,19.7414,19.7495,19.7334,19.7334,233700.0
2014-08-04 15:45:00,24.52,24.53,24.52,24.52,264900.0,19.7334,19.7414,19.7334,19.7334,264900.0
2014-08-04 15:50:00,24.52,24.53,24.52,24.53,299100.0,19.7334,19.7414,19.7334,19.7414,299100.0
2014-08-04 15:55:00,24.53,24.53,24.5,24.52,926400.0,19.7414,19.7414,19.7173,19.7334,926400.0
2014-08-05 09:30:00,24.44,24.45,24.37,24.37,720300.0,19.669,19.677,19.6127,19.6127,720300.0
2014-08-05 09:35:00,24.37,24.4,24.34,24.37,1283100.0,19.6127,19.6368,19.5885,19.6127,1283100.0
2014-08-05 09:40:00,24.37,24.4,24.36,24.38,215100.0,19.6127,19.6368,19.6046,19.6207,215100.0
2014-08-05 09:45:00,24.38,24.41,24.37,24.39,144900.0,19.6207,19.6448,19.6127,19.6287,144900.0
2014-08-05 09:50:00,24.39,24.4,24.38,24.39,236100.0,19.6287,19.6368,19.6207,19.6287,236100.0
2014-08-05 09:55:00,24.39,24.41,24.38,24.41,200400.0,19.6287,19.6448,19.6207,19.6448,200400.0
2014-08-05 10:00:00,24.41,24.43,24.38,24.38,454200.0,19.6448,19.6609,19.6207,19.6207,454200.0
2014-08-05 10:05:00,24.38,24.4,24.38,24.38,520200.0,19.6207,19.6368,19.6207,19.6207,520200.0
2014-08-05 10:10:00,24.38,24.41,24.35,24.36,488700.0,19.6207,19.6448,19.5966,19.6046,488700.0
2014-08-05 10:15:00,24.36,24.4,24.35,24.39,446100.0,19.6046,19.6368,19.5966,19.6287,446100.0
2014-08-05 10:20:00,24.4,24.4,24.38,24.4,243900.0,19.6368,19.6368,19.6207,19.6368,243900.0
2014-08-05 10:25:00,24.4,24.43,24.4,24.43,263700.0,19.6368,19.6609,19.6368,19.6609,263700.0
2014-08-05 10:30:00,24.42,24.45,24.41,24.44,239700.0,19.6529,19.677,19.6448,19.669,239700.0
2014-08-05 10:35:00,24.44,24.45,24.43,24.45,158400.0,19.669,19.677,19.6609,19.677,158400.0
2014-08-05 10:40:00,24.45,24.46,24.41,24.42,304500.0,19.677,19.6851,19.6448,19.6529,304500.0
2014-08-05 10:45:00,24.42,24.42,24.38,24.39,288300.0,19.6529,19.6529,19.6207,19.6287,288300.0
2014-08-05 10:50:00,24.39,24.4,24.38,24.4,176700.0,19.6287,19.6368,19.6207,19.6368,176700.0
2014-08-05 10:55:00,24.39,24.41,24.37,24.38,204000.0,19.6287,19.6448,19.6127,19.6207,204000.0
2014-08-05 11:00:00,24.37,24.37,24.34,24.34,273000.0,19.6127,19.6127,19.5885,19.5885,273000.0
2014-08-05 11:05:00,24.34,24.35,24.33,24.34,375000.0,19.5885,19.5966,19.5805,19.5885,375000.0
2014-08-05 11:10:00,24.34,24.36,24.33,24.36,144900.0,19.5885,19.6046,19.5805,19.6046,144900.0
2014-08-05 11:15:00,24.36,24.37,24.33,24.34,134100.0,19.6046,19.6127,19.5805,19.5885,134100.0
2014-08-05 11:20:00,24.34,24.38,24.34,24.37,206100.0,19.5885,19.6207,19.5885,19.6127,206100.0
2014-08-05 11:25:00,24.37,24.37,24.35,24.37,229200.0,19.6127,19.6127,19.5966,19.6127,229200.0
2014-08-05 11:30:00,24.37,24.39,24.37,24.37,159600.0,19.6127,19.6287,19.6127,19.6127,159600.0
2014-08-05 11:35:00,24.37,24.38,24.35,24.37,125100.0,19.6127,19.6207,19.5966,19.6127,125100.0
2014-08-05 11:40:00,24.37,24.38,24.36,24.37,360900.0,19.6127,19.6207,19.6046,19.6127,360900.0
2014-08-05 11:45:00,24.37,24.37,24.35,24.35,267300.0,19.6127,19.6127,19.5966,19.5966,267300.0
2014-08-05 11:50:00,24.35,24.36,24.33,24.33,736500.0,19.5966,19.6046,19.5805,19.5805,736500.0
2014-08-05 11:55:00,24.34,24.38,24.34,24.35,339000.0,19.5885,19.6207,19.5885,19.5966,339000.0
2014-08-05 12:00:00,24.35,24.38,24.35,24.37,139500.0,19.5966,19.6207,19.5966,19.6127,139500.0
2014-08-05 12:05:00,24.38,24.39,24.37,24.38,138000.0,19.6207,19.6287,19.6127,19.6207,138000.0
2014-08-05 12:10:00,24.38,24.4,24.38,24.39,300900.0,19.6207,19.6368,19.6207,19.6287,300900.0
2014-08-05 12:15:00,24.39,24.41,24.38,24.4,130200.0,19.6287,19.6448,19.6207,19.6368,130200.0
2014-08-05 12:20:00,24.4,24.41,24.38,24.39,141300.0,19.6368,19.6448,19.6207,19.6287,141300.0
2014-08-05 12:25:00,24.38,24.4,24.38,24.39,110700.0,19.6207,19.6368,19.6207,19.6287,110700.0
2014-08-05 12:30:00,24.39,24.4,24.37,24.37,236400.0,19.6287,19.6368,19.6127,19.6127,236400.0
2014-08-05 12:35:00,24.37,24.38,24.35,24.36,151500.0,19.6127,19.6207,19.5966,19.6046,151500.0
2014-08-05 12:40:00,24.36,24.37,24.35,24.35,104400.0,19.6046,19.6127,19.5966,19.5966,104400.0
2014-08-05 12:45:00,24.35,24.35,24.34,24.34,174900.0,19.5966,19.5966,19.5885,19.5885,174900.0
2014-08-05 12:50:00,24.34,24.34,24.32,24.32,243600.0,19.5885,19.5885,19.5724,19.5724,243600.0
2014-08-05 12:55:00,24.32,24.33,24.32,24.33,235800.0,19.5724,19.5805,19.5724,19.5805,235800.0
2014-08-05 13:00:00,24.33,24.34,24.32,24.33,186900.0,19.5805,19.5885,19.5724,19.5805,186900.0
2014-08-05 13:05:00,24.33,24.35,24.32,24.34,205200.0,19.5805,19.5966,19.5724,19.5885,205200.0
2014-08-05 13:10:00,24.34,24.35,24.33,24.34,297300.0,19.5885,19.5966,19.5805,19.5885,297300.0
2014-08-05 13:15:00,24.34,24.34,24.33,24.34,266100.0,19.5885,19.5885,19.5805,19.5885,266100.0
2014-08-05 13:20:00,24.34,24.36,24.34,24.35,299700.0,19.5885,19.6046,19.5885,19.5966,299700.0
2014-08-05 13:25:00,24.35,24.36,24.34,24.36,132000.0,19.5966,19.6046,19.5885,19.6046,132000.0
2014-08-05 13:30:00,24.36,24.36,24.35,24.36,156600.0,19.6046,19.6046,19.5966,19.6046,156600.0
2014-08-05 13:35:00,24.36,24.37,24.3,24.3,502500.0,19.6046,19.6127,19.5563,19.5563,502500.0
2014-08-05 13:40:00,24.3,24.31,24.26,24.28,505800.0,19.5563,19.5644,19.5241,19.5402,505800.0
2014-08-05 13:45:00,24.28,24.31,24.27,24.29,315300.0,19.5402,19.5644,19.5322,19.5483,315300.0
2014-08-05 13:50:00,24.29,24.31,24.27,24.3,262200.0,19.5483,19.5644,19.5322,19.5563,262200.0
2014-08-05 13:55:00,24.31,24.32,24.3,24.32,271500.0,19.5644,19.5724,19.5563,19.5724,271500.0
2014-08-05 14:00:00,24.32,24.34,24.32,24.32,368700.0,19.5724,19.5885,19.5724,19.5724,368700.0
2014-08-05 14:05:00,24.32,24.33,24.31,24.32,383100.0,19.5724,19.5805,19.5644,19.5724,383100.0
2014-08-05 14:10:00,24.32,24.34,24.32,24.34,378300.0,19.5724,19.5885,19.5724,19.5885,378300.0
2014-08-05 14:15:00,24.34,24.34,24.3,24.32,330300.0,19.5885,19.5885,19.5563,19.5724,330300.0
2014-08-05 14:20:00,24.32,24.32,24.29,24.29,428100.0,19.5724,19.5724,19.5483,19.5483,428100.0
2014-08-05 14:25:00,24.3,24.31,24.28,24.31,237000.0,19.5563,19.5644,19.5402,19.5644,237000.0
2014-08-05 14:30:00,24.31,24.34,24.31,24.32,223800.0,19.5644,19.5885,19.5644,19.5724,223800.0
2014-08-05 14:35:00,24.32,24.33,24.3,24.3,193500.0,19.5724,19.5805,19.5563,19.5563,193500.0
2014-08-05 14:40:00,24.3,24.31,24.29,24.29,193500.0,19.5563,19.5644,19.5483,19.5483,193500.0
2014-08-05 14:45:00,24.29,24.32,24.29,24.31,140700.0,19.5483,19.5724,19.5483,19.5644,140700.0
2014-08-05 14:50:00,24.31,24.31,24.29,24.29,137700.0,19.5644,19.5644,19.5483,19.5483,137700.0
2014-08-05 14:55:00,24.3,24.31,24.29,24.3,257700.0,19.5563,19.5644,19.5483,19.5563,257700.0
2014-08-05 15:00:00,24.3,24.31,24.3,24.3,278700.0,19.5563,19.5644,19.5563,19.5563,278700.0
2014-08-05 15:05:00,24.3,24.32,24.3,24.3,239100.0,19.5563,19.5724,19.5563,19.5563,239100.0
2014-08-05 15:10:00,24.3,24.34,24.3,24.33,284700.0,19.5563,19.5885,19.5563,19.5805,284700.0
2014-08-05 15:15:00,24.33,24.37,24.33,24.37,385800.0,19.5805,19.6127,19.5805,19.6127,385800.0
2014-08-05 15:20:00,24.37,24.4,24.36,24.4,438300.0,19.6127,19.6368,19.6046,19.6368,438300.0
2014-08-05 15:25:00,24.4,24.41,24.38,24.39,425100.0,19.6368,19.6448,19.6207,19.6287,425100.0
2014-08-05 15:30:00,24.39,24.44,24.39,24.43,774300.0,19.6287,19.669,19.6287,19.6609,774300.0
2014-08-05 15:35:00,24.43,24.46,24.43,24.43,439200.0,19.6609,19.6851,19.6609,19.6609,439200.0
2014-08-05 15:40:00,24.44,24.45,24.42,24.44,452400.0,19.669,19.677,19.6529,19.669,452400.0
2014-08-05 15:45:00,24.44,24.48,24.43,24.46,897600.0,19.669,19.7012,19.6609,19.6851,897600.0
2014-08-05 15:50:00,24.46,24.49,24.46,24.49,1071900.0,19.6851,19.7092,19.6851,19.7092,1071900.0
2014-08-05 15:55:00,24.49,24.51,24.45,24.45,1944000.0,19.7092,19.7253,19.677,19.677,1944000.0
2014-08-06 09:30:00,24.4,24.69,24.39,24.69,1429200.0,19.7638,19.9987,19.7557,19.9987,1429200.0
2014-08-06 09:35:00,24.69,24.69,24.62,24.63,746100.0,19.9987,19.9987,19.942,19.9501,746100.0
2014-08-06 09:40:00,24.63,24.69,24.63,24.68,586800.0,19.9501,19.9987,19.9501,19.9906,586800.0
2014-08-06 09:45:00,24.68,24.72,24.66,24.67,981600.0,19.9906,20.023,19.9744,19.9825,981600.0
2014-08-06 09:50:00,24.67,24.67,24.65,24.66,396900.0,19.9825,19.9825,19.9663,19.9744,396900.0
2014-08-06 09:55:00,24.65,24.68,24.64,24.68,330000.0,19.9663,19.9906,19.9582,19.9906,330000.0
2014-08-06 10:00:00,24.68,24.68,24.64,24.66,260700.0,19.9906,19.9906,19.9582,19.9744,260700.0
2014-08-06 10:05:00,24.66,24.66,24.63,24.64,219000.0,19.9744,19.9744,19.9501,19.9582,219000.0
2014-08-06 10:10:00,24.64,24.65,24.61,24.63,336900.0,19.9582,19.9663,19.9339,19.9501,336900.0
2014-08-06 10:15:00,24.63,24.63,24.62,24.62,239400.0,19.9501,19.9501,19.942,19.942,239400.0
2014-08-06 10:20:00,24.62,24.63,24.62,24.63,249000.0,19.942,19.9501,19.942,19.9501,249000.0
2014-08-06 10:25:00,24.63,24.65,24.62,24.63,246000.0,19.9501,19.9663,19.942,19.9501,246000.0
2014-08-06 10:30:00,24.63,24.65,24.62,24.62,472800.0,19.9501,19.9663,19.942,19.942,472800.0
2014-08-06 10:35:00,24.62,24.62,24.61,24.62,318000.0,19.942,19.942,19.9339,19.942,318000.0
2014-08-06 10:40:00,24.62,24.63,24.61,24.62,429900.0,19.942,19.9501,19.9339,19.942,429900.0
2014-08-06 10:45:00,24.62,24.65,24.62,24.63,202800.0,19.942,19.9663,19.942,19.9501,202800.0
2014-08-06 10:50:00,24.63,24.63,24.62,24.62,184200.0,19.9501,19.9501,19.942,19.942,184200.0
2014-08-06 10:55:00,24.62,24.65,24.61,24.64,276900.0,19.942,19.9663,19.9339,19.9582,276900.0
2014-08-06 11:00:00,24.65,24.65,24.63,24.64,183900.0,19.9663,19.9663,19.9501,19.9582,183900.0
2014-08-06 11:05:00,24.65,24.66,24.63,24.64,173400.0,19.9663,19.9744,19.9501,19.9582,173400.0
2014-08-06 11:10:00,24.63,24.64,24.61,24.63,161700.0,19.9501,19.9582,19.9339,19.9501,161700.0
2014-08-06 11:15:00,24.63,24.63,24.61,24.61,158400.0,19.9501,19.9501,19.9339,19.9339,158400.0
2014-08-06 11:20:00,24.61,24.63,24.61,24.63,154500.0,19.9339,19.9501,19.9339,19.9501,154500.0
2014-08-06 11:25:00,24.63,24.63,24.59,24.6,308400.0,19.9501,19.9501,19.9177,19.9258,308400.0
2014-08-06 11:30:00,24.6,24.62,24.59,24.62,336600.0,19.9258,19.942,19.9177,19.942,336600.0
2014-08-06 11:35:00,24.61,24.63,24.6,24.6,144900.0,19.9339,19.9501,19.9258,19.9258,144900.0
2014-08-06 11:40:00,24.6,24.63,24.59,24.62,136500.0,19.9258,19.9501,19.9177,19.942,136500.0
2014-08-06 11:45:00,24.62,24.63,24.61,24.63,152400.0,19.942,19.9501,19.9339,19.9501,152400.0
2014-08-06 11:50:00,24.63,24.65,24.62,24.64,142500.0,19.9501,19.9663,19.942,19.9582,142500.0
2014-08-06 11:55:00,24.65,24.67,24.64,24.67,106500.0,19.9663,19.9825,19.9582,19.9825,106500.0
2014-08-06 12:00:00,24.66,24.68,24.66,24.67,124800.0,19.9744,19.9906,19.9744,19.9825,124800.0
2014-08-06 12:05:00,24.67,24.67,24.65,24.65,113400.0,19.9825,19.9825,19.9663,19.9663,113400.0
2014-08-06 12:10:00,24.65,24.69,24.65,24.67,180900.0,19.9663,19.9987,19.9663,19.9825,180900.0
2014-08-06 12:15:00,24.67,24.67,24.65,24.66,141600.0,19.9825,19.9825,19.9663,19.9744,141600.0
2014-08-06 12:20:00,24.66,24.7,24.66,24.69,156300.0,19.9744,20.0068,19.9744,19.9987,156300.0
2014-08-06 12:25:00,24.69,24.69,24.67,24.68,124800.0,19.9987,19.9987,19.9825,19.9906,124800.0
2014-08-06 12:30:00,24.67,24.7,24.67,24.69,156300.0,19.9825,20.0068,19.9825,19.9987,156300.0
2014-08-06 12:35:00,24.69,24.7,24.68,24.7,108300.0,19.9987,20.0068,19.9906,20.0068,108300.0
2014-08-06 12:40:00,24.7,24.7,24.68,24.69,100200.0,20.0068,20.0068,19.9906,19.9987,100200.0
2014-08-06 12:45:00,24.69,24.69,24.66,24.67,68100.0,19.9987,19.9987,19.9744,19.9825,68100.0
2014-08-06 12:50:00,24.66,24.67,24.65,24.65,63900.0,19.9744,19.9825,19.9663,19.9663,63900.0
2014-08-06 12:55:00,24.65,24.66,24.64,24.64,88200.0,19.9663,19.9744,19.9582,19.9582,88200.0
2014-08-06 13:00:00,24.65,24.65,24.61,24.61,84000.0,19.9663,19.9663,19.9339,19.9339,84000.0
2014-08-06 13:05:00,24.61,24.63,24.61,24.63,117300.0,19.9339,19.9501,19.9339,19.9501,117300.0
2014-08-06 13:10:00,24.63,24.67,24.63,24.67,117600.0,19.9501,19.9825,19.9501,19.9825,117600.0
2014-08-06 13:15:00,24.66,24.69,24.66,24.68,150600.0,19.9744,19.9987,19.9744,19.9906,150600.0
2014-08-06 13:20:00,24.68,24.69,24.68,24.68,190200.0,19.9906,19.9987,19.9906,19.9906,190200.0
2014-08-06 13:25:00,24.67,24.68,24.67,24.68,73200.0,19.9825,19.9906,19.9825,19.9906,73200.0
2014-08-06 13:30:00,24.68,24.68,24.67,24.67,72600.0,19.9906,19.9906,19.9825,19.9825,72600.0
2014-08-06 13:35:00,24.67,24.68,24.67,24.68,64500.0,19.9825,19.9906,19.9825,19.9906,64500.0
2014-08-06 13:40:00,24.68,24.68,24.68,24.68,61800.0,19.9906,19.9906,19.9906,19.9906,61800.0
2014-08-06 13:45:00,24.68,24.68,24.67,24.68,126300.0,19.9906,19.9906,19.9825,19.9906,126300.0
2014-08-06 13:50:00,24.68,24.69,24.67,24.68,254400.0,19.9906,19.9987,19.9825,19.9906,254400.0
2014-08-06 13:55:00,24.68,24.68,24.67,24.68,86400.0,19.9906,19.9906,19.9825,19.9906,86400.0
2014-08-06 14:00:00,24.68,24.68,24.67,24.68,207000.0,19.9906,19.9906,19.9825,19.9906,207000.0
2014-08-06 14:05:00,24.68,24.68,24.67,24.68,117300.0,19.9906,19.9906,19.9825,19.9906,117300.0
2014-08-06 14:10:00,24.68,24.69,24.67,24.68,202200.0,19.9906,19.9987,19.9825,19.9906,202200.0
2014-08-06 14:15:00,24.68,24.68,24.68,24.68,117600.0,19.9906,19.9906,19.9906,19.9906,117600.0
2014-08-06 14:20:00,24.68,24.68,24.67,24.67,126300.0,19.9906,19.9906,19.9825,19.9825,126300.0
2014-08-06 14:25:00,24.67,24.69,24.67,24.68,162900.0,19.9825,19.9987,19.9825,19.9906,162900.0
2014-08-06 14:30:00,24.68,24.68,24.66,24.66,119700.0,19.9906,19.9906,19.9744,19.9744,119700.0
2014-08-06 14:35:00,24.66,24.66,24.64,24.66,131400.0,19.9744,19.9744,19.9582,19.9744,131400.0
2014-08-06 14:40:00,24.66,24.68,24.65,24.68,139500.0,19.9744,19.9906,19.9663,19.9906,139500.0
2014-08-06 14:45:00,24.68,24.68,24.66,24.67,94500.0,19.9906,19.9906,19.9744,19.9825,94500.0
2014-08-06 14:50:00,24.67,24.69,24.67,24.69,160500.0,19.9825,19.9987,19.9825,19.9987,160500.0
2014-08-06 14:55:00,24.69,24.71,24.69,24.71,232800.0,19.9987,20.0149,19.9987,20.0149,232800.0
2014-08-06 15:00:00,24.71,24.74,24.71,24.74,326100.0,20.0149,20.0392,20.0149,20.0392,326100.0
2014-08-06 15:05:00,24.74,24.75,24.74,24.75,284100.0,20.0392,20.0473,20.0392,20.0473,284100.0
2014-08-06 15:10:00,24.74,24.75,24.74,24.74,161100.0,20.0392,20.0473,20.0392,20.0392,161100.0
2014-08-06 15:15:00,24.74,24.76,24.74,24.76,313800.0,20.0392,20.0554,20.0392,20.0554,313800.0
2014-08-06 15:20:00,24.76,24.76,24.75,24.75,309600.0,20.0554,20.0554,20.0473,20.0473,309600.0
2014-08-06 15:25:00,24.75,24.76,24.72,24.74,262200.0,20.0473,20.0554,20.023,20.0392,262200.0
2014-08-06 15:30:00,24.73,24.75,24.73,24.75,287700.0,20.0311,20.0473,20.0311,20.0473,287700.0
2014-08-06 15:35:00,24.74,24.75,24.73,24.74,382500.0,20.0392,20.0473,20.0311,20.0392,382500.0
2014-08-06 15:40:00,24.73,24.74,24.73,24.74,296400.0,20.0311,20.0392,20.0311,20.0392,296400.0
2014-08-06 15:45:00,24.74,24.75,24.73,24.74,579000.0,20.0392,20.0473,20.0311,20.0392,579000.0
2014-08-06 15:50:00,24.74,24.76,24.74,24.76,534600.0,20.0392,20.0554,20.0392,20.0554,534600.0
2014-08-06 15:55:00,24.76,24.76,24.72,24.73,1342200.0,20.0554,20.0554,20.023,20.0311,1342200.0
2014-08-07 09:30:00,24.78,24.86,24.72,24.82,936000.0,20.0716,20.1364,20.023,20.104,936000.0
2014-08-07 09:35:00,24.82,24.88,24.82,24.87,259200.0,20.104,20.1526,20.104,20.1445,259200.0
2014-08-07 09:40:00,24.87,24.91,24.86,24.9,588000.0,20.1445,20.1769,20.1364,20.1688,588000.0
2014-08-07 09:45:00,24.91,24.94,24.89,24.91,444300.0,20.1769,20.2012,20.1607,20.1769,444300.0
2014-08-07 09:50:00,24.91,24.91,24.83,24.84,236700.0,20.1769,20.1769,20.1121,20.1202,236700.0
2014-08-07 09:55:00,24.84,24.88,24.83,24.88,354600.0,20.1202,20.1526,20.1121,20.1526,354600.0
2014-08-07 10:00:00,24.87,24.89,24.86,24.86,946200.0,20.1445,20.1607,20.1364,20.1364,946200.0
2014-08-07 10:05:00,24.86,24.88,24.85,24.86,398700.0,20.1364,20.1526,20.1283,20.1364,398700.0
2014-08-07 10:10:00,24.86,24.87,24.83,24.84,423000.0,20.1364,20.1445,20.1121,20.1202,423000.0
2014-08-07 10:15:00,24.84,24.84,24.82,24.82,473100.0,20.1202,20.1202,20.104,20.104,473100.0
2014-08-07 10:20:00,24.82,24.86,24.82,24.84,768300.0,20.104,20.1364,20.104,20.1202,768300.0
2014-08-07 10:25:00,24.83,24.84,24.81,24.84,144900.0,20.1121,20.1202,20.0959,20.1202,144900.0
2014-08-07 10:30:00,24.84,24.84,24.79,24.81,165900.0,20.1202,20.1202,20.0797,20.0959,165900.0
2014-08-07 10:35:00,24.81,24.82,24.79,24.8,188700.0,20.0959,20.104,20.0797,20.0878,188700.0
2014-08-07 10:40:00,24.8,24.8,24.76,24.77,117000.0,20.0878,20.0878,20.0554,20.0635,117000.0
2014-08-07 10:45:00,24.77,24.78,24.76,24.78,204600.0,20.0635,20.0716,20.0554,20.0716,204600.0
2014-08-07 10:50:00,24.77,24.78,24.73,24.75,210900.0,20.0635,20.0716,20.0311,20.0473,210900.0
2014-08-07 10:55:00,24.75,24.76,24.73,24.73,77700.0,20.0473,20.0554,20.0311,20.0311,77700.0
2014-08-07 11:00:00,24.73,24.74,24.71,24.73,139800.0,20.0311,20.0392,20.0149,20.0311,139800.0
2014-08-07 11:05:00,24.73,24.73,24.68,24.68,186900.0,20.0311,20.0311,19.9906,19.9906,186900.0
2014-08-07 11:10:00,24.68,24.69,24.67,24.68,119100.0,19.9906,19.9987,19.9825,19.9906,119100.0
2014-08-07 11:15:00,24.68,24.69,24.67,24.69,164100.0,19.9906,19.9987,19.9825,19.9987,164100.0
2014-08-07 11:20:00,24.68,24.7,24.68,24.7,137400.0,19.9906,20.0068,19.9906,20.0068,137400.0
2014-08-07 11:25:00,24.7,24.7,24.67,24.68,114000.0,20.0068,20.0068,19.9825,19.9906,114000.0
2014-08-07 11:30:00,24.68,24.7,24.68,24.7,119700.0,19.9906,20.0068,19.9906,20.0068,119700.0
2014-08-07 11:35:00,24.69,24.71,24.68,24.68,123600.0,19.9987,20.0149,19.9906,19.9906,123600.0
2014-08-07 11:40:00,24.68,24.68,24.63,24.63,163200.0,19.9906,19.9906,19.9501,19.9501,163200.0
2014-08-07 11:45:00,24.63,24.63,24.59,24.62,209700.0,19.9501,19.9501,19.9177,19.942,209700.0
2014-08-07 11:50:00,24.62,24.63,24.59,24.59,100500.0,19.942,19.9501,19.9177,19.9177,100500.0
2014-08-07 11:55:00,24.6,24.63,24.59,24.62,207300.0,19.9258,19.9501,19.9177,19.942,207300.0
2014-08-07 12:00:00,24.62,24.63,24.6,24.63,150600.0,19.942,19.9501,19.9258,19.9501,150600.0
2014-08-07 12:05:00,24.63,24.65,24.63,24.65,74400.0,19.9501,19.9663,19.9501,19.9663,74400.0
2014-08-07 12:10:00,24.64,24.64,24.62,24.62,72300.0,19.9582,19.9582,19.942,19.942,72300.0
2014-08-07 12:15:00,24.62,24.63,24.59,24.6,122400.0,19.942,19.9501,19.9177,19.9258,122400.0
2014-08-07 12:20:00,24.6,24.62,24.59,24.62,116400.0,19.9258,19.942,19.9177,19.942,116400.0
2014-08-07 12:25:00,24.62,24.64,24.61,24.61,95400.0,19.942,19.9582,19.9339,19.9339,95400.0
2014-08-07 12:30:00,24.61,24.63,24.6,24.61,83100.0,19.9339,19.9501,19.9258,19.9339,83100.0
2014-08-07 12:35:00,24.61,24.62,24.59,24.62,151500.0,19.9339,19.942,19.9177,19.942,151500.0
2014-08-07 12:40:00,24.61,24.62,24.59,24.61,99000.0,19.9339,19.942,19.9177,19.9339,99000.0
2014-08-07 12:45:00,24.61,24.61,24.6,24.6,48000.0,19.9339,19.9339,19.9258,19.9258,48000.0
2014-08-07 12:50:00,24.6,24.61,24.59,24.61,71100.0,19.9258,19.9339,19.9177,19.9339,71100.0
2014-08-07 12:55:00,24.6,24.61,24.6,24.61,49200.0,19.9258,19.9339,19.9258,19.9339,49200.0
2014-08-07 13:00:00,24.62,24.63,24.61,24.62,209400.0,19.942,19.9501,19.9339,19.942,209400.0
2014-08-07 13:05:00,24.62,24.63,24.61,24.63,104400.0,19.942,19.9501,19.9339,19.9501,104400.0
2014-08-07 13:10:00,24.63,24.64,24.63,24.63,101400.0,19.9501,19.9582,19.9501,19.9501,101400.0
2014-08-07 13:15:00,24.63,24.64,24.63,24.64,195000.0,19.9501,19.9582,19.9501,19.9582,195000.0
2014-08-07 13:20:00,24.63,24.64,24.63,24.63,81900.0,19.9501,19.9582,19.9501,19.9501,81900.0
2014-08-07 13:25:00,24.63,24.65,24.63,24.63,108300.0,19.9501,19.9663,19.9501,19.9501,108300.0
2014-08-07 13:30:00,24.64,24.65,24.64,24.64,86100.0,19.9582,19.9663,19.9582,19.9582,86100.0
2014-08-07 13:35:00,24.64,24.65,24.64,24.65,154800.0,19.9582,19.9663,19.9582,19.9663,154800.0
2014-08-07 13:40:00,24.65,24.66,24.64,24.65,145200.0,19.9663,19.9744,19.9582,19.9663,145200.0
2014-08-07 13:45:00,24.64,24.65,24.64,24.64,131700.0,19.9582,19.9663,19.9582,19.9582,131700.0
2014-08-07 13:50:00,24.64,24.64,24.64,24.64,60600.0,19.9582,19.9582,19.9582,19.9582,60600.0
2014-08-07 13:55:00,24.64,24.64,24.64,24.64,53400.0,19.9582,19.9582,19.9582,19.9582,53400.0
2014-08-07 14:00:00,24.64,24.64,24.63,24.63,212400.0,19.9582,19.9582,19.9501,19.9501,212400.0
2014-08-07 14:05:00,24.63,24.64,24.62,24.63,80700.0,19.9501,19.9582,19.942,19.9501,80700.0
2014-08-07 14:10:00,24.63,24.64,24.62,24.64,119100.0,19.9501,19.9582,19.942,19.9582,119100.0
2014-08-07 14:15:00,24.64,24.64,24.61,24.61,183900.0,19.9582,19.9582,19.9339,19.9339,183900.0
2014-08-07 14:20:00,24.61,24.63,24.61,24.63,146700.0,19.9339,19.9501,19.9339,19.9501,146700.0
2014-08-07 14:25:00,24.63,24.63,24.62,24.63,85200.0,19.9501,19.9501,19.942,19.9501,85200.0
2014-08-07 14:30:00,24.62,24.64,24.62,24.63,163800.0,19.942,19.9582,19.942,19.9501,163800.0
2014-08-07 14:35:00,24.63,24.64,24.63,24.63,96900.0,19.9501,19.9582,19.9501,19.9501,96900.0
2014-08-07 14:40:00,24.63,24.65,24.63,24.64,96300.0,19.9501,19.9663,19.9501,19.9582,96300.0
2014-08-07 14:45:00,24.64,24.65,24.64,24.65,148500.0,19.9582,19.9663,19.9582,19.9663,148500.0
2014-08-07 14:50:00,24.65,24.65,24.64,24.64,183900.0,19.9663,19.9663,19.9582,19.9582,183900.0
2014-08-07 14:55:00,24.64,24.64,24.62,24.63,210300.0,19.9582,19.9582,19.942,19.9501,210300.0
2014-08-07 15:00:00,24.63,24.64,24.63,24.63,117000.0,19.9501,19.9582,19.9501,19.9501,117000.0
2014-08-07 15:05:00,24.63,24.63,24.59,24.61,347700.0,19.9501,19.9501,19.9177,19.9339,347700.0
2014-08-07 15:10:00,24.61,24.62,24.6,24.61,144300.0,19.9339,19.942,19.9258,19.9339,144300.0
2014-08-07 15:15:00,24.62,24.62,24.59,24.62,138900.0,19.942,19.942,19.9177,19.942,138900.0
2014-08-07 15:20:00,24.62,24.62,24.59,24.6,152700.0,19.942,19.942,19.9177,19.9258,152700.0
2014-08-07 15:25:00,24.6,24.61,24.59,24.61,229500.0,19.9258,19.9339,19.9177,19.9339,229500.0
2014-08-07 15:30:00,24.61,24.61,24.59,24.59,252000.0,19.9339,19.9339,19.9177,19.9177,252000.0
2014-08-07 15:35:00,24.59,24.62,24.59,24.61,332700.0,19.9177,19.942,19.9177,19.9339,332700.0
2014-08-07 15:40:00,24.61,24.62,24.6,24.62,440100.0,19.9339,19.942,19.9258,19.942,440100.0
2014-08-07 15:45:00,24.62,24.62,24.61,24.62,410400.0,19.942,19.942,19.9339,19.942,410400.0
2014-08-07 15:50:00,24.62,24.66,24.61,24.65,726000.0,19.942,19.9744,19.9339,19.9663,726000.0
2014-08-07 15:55:00,24.65,24.67,24.64,24.65,1193100.0,19.9663,19.9825,19.9582,19.9663,1193100.0
2014-08-08 09:30:00,24.69,24.75,24.68,24.69,536700.0,19.9987,20.0473,19.9906,19.9987,536700.0
2014-08-08 09:35:00,24.7,24.75,24.68,24.68,228300.0,20.0068,20.0473,19.9906,19.9906,228300.0
2014-08-08 09:40:00,24.68,24.7,24.63,24.63,115800.0,19.9906,20.0068,19.9501,19.9501,115800.0
2014-08-08 09:45:00,24.63,24.65,24.62,24.64,98700.0,19.9501,19.9663,19.942,19.9582,98700.0
2014-08-08 09:50:00,24.63,24.7,24.63,24.7,116100.0,19.9501,20.0068,19.9501,20.0068,116100.0
2014-08-08 09:55:00,24.7,24.71,24.68,24.7,98700.0,20.0068,20.0149,19.9906,20.0068,98700.0
2014-08-08 10:00:00,24.7,24.73,24.68,24.72,156600.0,20.0068,20.0311,19.9906,20.023,156600.0
2014-08-08 10:05:00,24.73,24.76,24.73,24.75,221400.0,20.0311,20.0554,20.0311,20.0473,221400.0
2014-08-08 10:10:00,24.75,24.77,24.73,24.74,164400.0,20.0473,20.0635,20.0311,20.0392,164400.0
2014-08-08 10:15:00,24.74,24.76,24.73,24.73,89700.0,20.0392,20.0554,20.0311,20.0311,89700.0
2014-08-08 10:20:00,24.73,24.73,24.7,24.72,125400.0,20.0311,20.0311,20.0068,20.023,125400.0
2014-08-08 10:25:00,24.72,24.72,24.68,24.69,101700.0,20.023,20.023,19.9906,19.9987,101700.0
2014-08-08 10:30:00,24.69,24.72,24.69,24.71,92400.0,19.9987,20.023,19.9987,20.0149,92400.0
2014-08-08 10:35:00,24.71,24.76,24.71,24.76,124200.0,20.0149,20.0554,20.0149,20.0554,124200.0
2014-08-08 10:40:00,24.75,24.81,24.75,24.8,231300.0,20.0473,20.0959,20.0473,20.0878,231300.0
2014-08-08 10:45:00,24.8,24.83,24.8,24.82,88500.0,20.0878,20.1121,20.0878,20.104,88500.0
2014-08-08 10:50:00,24.82,24.82,24.79,24.79,95100.0,20.104,20.104,20.0797,20.0797,95100.0
2014-08-08 10:55:00,24.79,24.8,24.78,24.79,93300.0,20.0797,20.0878,20.0716,20.0797,93300.0
2014-08-08 11:00:00,24.79,24.8,24.78,24.8,126900.0,20.0797,20.0878,20.0716,20.0878,126900.0
2014-08-08 11:05:00,24.8,24.81,24.79,24.8,80700.0,20.0878,20.0959,20.0797,20.0878,80700.0
2014-08-08 11:10:00,24.8,24.82,24.79,24.81,92100.0,20.0878,20.104,20.0797,20.0959,92100.0
2014-08-08 11:15:00,24.81,24.81,24.79,24.81,112800.0,20.0959,20.0959,20.0797,20.0959,112800.0
2014-08-08 11:20:00,24.8,24.8,24.78,24.79,57300.0,20.0878,20.0878,20.0716,20.0797,57300.0
2014-08-08 11:25:00,24.79,24.79,24.76,24.76,74700.0,20.0797,20.0797,20.0554,20.0554,74700.0
2014-08-08 11:30:00,24.76,24.78,24.76,24.78,124200.0,20.0554,20.0716,20.0554,20.0716,124200.0
2014-08-08 11:35:00,24.78,24.79,24.77,24.79,121500.0,20.0716,20.0797,20.0635,20.0797,121500.0
2014-08-08 11:40:00,24.79,24.81,24.77,24.78,138300.0,20.0797,20.0959,20.0635,20.0716,138300.0
2014-08-08 11:45:00,24.78,24.78,24.77,24.78,39300.0,20.0716,20.0716,20.0635,20.0716,39300.0
2014-08-08 11:50:00,24.78,24.79,24.77,24.78,48300.0,20.0716,20.0797,20.0635,20.0716,48300.0
2014-08-08 11:55:00,24.78,24.81,24.78,24.8,68400.0,20.0716,20.0959,20.0716,20.0878,68400.0
2014-08-08 12:00:00,24.8,24.81,24.78,24.78,52500.0,20.0878,20.0959,20.0716,20.0716,52500.0
2014-08-08 12:05:00,24.78,24.79,24.76,24.77,98400.0,20.0716,20.0797,20.0554,20.0635,98400.0
2014-08-08 12:10:00,24.77,24.78,24.75,24.76,44100.0,20.0635,20.0716,20.0473,20.0554,44100.0
2014-08-08 12:15:00,24.76,24.76,24.74,24.74,45000.0,20.0554,20.0554,20.0392,20.0392,45000.0
2014-08-08 12:20:00,24.74,24.76,24.74,24.76,70200.0,20.0392,20.0554,20.0392,20.0554,70200.0
2014-08-08 12:25:00,24.76,24.76,24.74,24.74,80700.0,20.0554,20.0554,20.0392,20.0392,80700.0
2014-08-08 12:30:00,24.74,24.74,24.72,24.73,72000.0,20.0392,20.0392,20.023,20.0311,72000.0
2014-08-08 12:35:00,24.73,24.74,24.72,24.74,62700.0,20.0311,20.0392,20.023,20.0392,62700.0
2014-08-08 12:40:00,24.74,24.75,24.74,24.74,55800.0,20.0392,20.0473,20.0392,20.0392,55800.0
2014-08-08 12:45:00,24.74,24.75,24.74,24.75,68700.0,20.0392,20.0473,20.0392,20.0473,68700.0
2014-08-08 12:50:00,24.75,24.75,24.73,24.73,63000.0,20.0473,20.0473,20.0311,20.0311,63000.0
2014-08-08 12:55:00,24.73,24.74,24.73,24.73,69600.0,20.0311,20.0392,20.0311,20.0311,69600.0
2014-08-08 13:00:00,24.73,24.74,24.72,24.74,136500.0,20.0311,20.0392,20.023,20.0392,136500.0
2014-08-08 13:05:00,24.74,24.77,24.74,24.77,87000.0,20.0392,20.0635,20.0392,20.0635,87000.0
2014-08-08 13:10:00,24.77,24.78,24.75,24.77,68400.0,20.0635,20.0716,20.0473,20.0635,68400.0
2014-08-08 13:15:00,24.77,24.82,24.77,24.82,119100.0,20.0635,20.104,20.0635,20.104,119100.0
2014-08-08 13:20:00,24.82,24.84,24.82,24.83,95400.0,20.104,20.1202,20.104,20.1121,95400.0
2014-08-08 13:25:00,24.83,24.86,24.82,24.83,236400.0,20.1121,20.1364,20.104,20.1121,236400.0
2014-08-08 13:30:00,24.84,24.85,24.82,24.83,104400.0,20.1202,20.1283,20.104,20.1121,104400.0
2014-08-08 13:35:00,24.83,24.84,24.82,24.84,91200.0,20.1121,20.1202,20.104,20.1202,91200.0
2014-08-08 13:40:00,24.84,24.85,24.83,24.84,109200.0,20.1202,20.1283,20.1121,20.1202,109200.0
2014-08-08 13:45:00,24.84,24.84,24.83,24.84,124200.0,20.1202,20.1202,20.1121,20.1202,124200.0
2014-08-08 13:50:00,24.84,24.84,24.83,24.83,129900.0,20.1202,20.1202,20.1121,20.1121,129900.0
2014-08-08 13:55:00,24.83,24.84,24.83,24.84,150300.0,20.1121,20.1202,20.1121,20.1202,150300.0
2014-08-08 14:00:00,24.84,24.84,24.83,24.84,123000.0,20.1202,20.1202,20.1121,20.1202,123000.0
2014-08-08 14:05:00,24.84,24.85,24.84,24.85,156900.0,20.1202,20.1283,20.1202,20.1283,156900.0
2014-08-08 14:10:00,24.85,24.85,24.83,24.84,138900.0,20.1283,20.1283,20.1121,20.1202,138900.0
2014-08-08 14:15:00,24.84,24.84,24.83,24.83,105900.0,20.1202,20.1202,20.1121,20.1121,105900.0
2014-08-08 14:20:00,24.84,24.84,24.83,24.84,94500.0,20.1202,20.1202,20.1121,20.1202,94500.0
2014-08-08 14:25:00,24.84,24.86,24.84,24.85,99900.0,20.1202,20.1364,20.1202,20.1283,99900.0
2014-08-08 14:30:00,24.85,24.86,24.84,24.84,141600.0,20.1283,20.1364,20.1202,20.1202,141600.0
2014-08-08 14:35:00,24.84,24.85,24.84,24.85,93900.0,20.1202,20.1283,20.1202,20.1283,93900.0
2014-08-08 14:40:00,24.85,24.86,24.85,24.85,214500.0,20.1283,20.1364,20.1283,20.1283,214500.0
2014-08-08 14:45:00,24.85,24.85,24.84,24.84,94500.0,20.1283,20.1283,20.1202,20.1202,94500.0
2014-08-08 14:50:00,24.84,24.84,24.82,24.82,112800.0,20.1202,20.1202,20.104,20.104,112800.0
2014-08-08 14:55:00,24.82,24.82,24.79,24.8,134100.0,20.104,20.104,20.0797,20.0878,134100.0
2014-08-08 15:00:00,24.8,24.8,24.79,24.79,147300.0,20.0878,20.0878,20.0797,20.0797,147300.0
2014-08-08 15:05:00,24.79,24.8,24.79,24.79,117000.0,20.0797,20.0878,20.0797,20.0797,117000.0
2014-08-08 15:10:00,24.79,24.81,24.78,24.79,210000.0,20.0797,20.0959,20.0716,20.0797,210000.0
2014-08-08 15:15:00,24.8,24.81,24.8,24.81,125400.0,20.0878,20.0959,20.0878,20.0959,125400.0
2014-08-08 15:20:00,24.81,24.82,24.8,24.82,123900.0,20.0959,20.104,20.0878,20.104,123900.0
2014-08-08 15:25:00,24.82,24.84,24.82,24.84,154800.0,20.104,20.1202,20.104,20.1202,154800.0
2014-08-08 15:30:00,24.83,24.86,24.83,24.86,312300.0,20.1121,20.1364,20.1121,20.1364,312300.0
2014-08-08 15:35:00,24.86,24.86,24.85,24.86,543600.0,20.1364,20.1364,20.1283,20.1364,543600.0
2014-08-08 15:40:00,24.86,24.88,24.86,24.87,349800.0,20.1364,20.1526,20.1364,20.1445,349800.0
2014-08-08 15:45:00,24.87,24.88,24.87,24.88,375900.0,20.1445,20.1526,20.1445,20.1526,375900.0
2014-08-08 15:50:00,24.88,24.9,24.88,24.89,853200.0,20.1526,20.1688,20.1526,20.1607,853200.0
2014-08-08 15:55:00,24.89,24.91,24.89,24.89,1339500.0,20.1607,20.1769,20.1607,20.1607,1339500.0
2014-08-11 09:30:00,24.76,24.79,24.74,24.76,816300.0,20.0554,20.0797,20.0392,20.0554,816300.0
2014-08-11 09:35:00,24.77,24.8,24.74,24.75,418500.0,20.0635,20.0878,20.0392,20.0473,418500.0
2014-08-11 09:40:00,24.75,24.79,24.74,24.78,363300.0,20.0473,20.0797,20.0392,20.0716,363300.0
2014-08-11 09:45:00,24.78,24.79,24.75,24.77,663900.0,20.0716,20.0797,20.0473,20.0635,663900.0
2014-08-11 09:50:00,24.77,24.85,24.77,24.85,445200.0,20.0635,20.1283,20.0635,20.1283,445200.0
2014-08-11 09:55:00,24.85,24.87,24.83,24.83,263100.0,20.1283,20.1445,20.1121,20.1121,263100.0
2014-08-11 10:00:00,24.83,24.85,24.8,24.8,184800.0,20.1121,20.1283,20.0878,20.0878,184800.0
2014-08-11 10:05:00,24.8,24.84,24.79,24.79,213300.0,20.0878,20.1202,20.0797,20.0797,213300.0
2014-08-11 10:10:00,24.79,24.8,24.77,24.78,125700.0,20.0797,20.0878,20.0635,20.0716,125700.0
2014-08-11 10:15:00,24.78,24.81,24.78,24.78,125700.0,20.0716,20.0959,20.0716,20.0716,125700.0
2014-08-11 10:20:00,24.78,24.78,24.74,24.75,140100.0,20.0716,20.0716,20.0392,20.0473,140100.0
2014-08-11 10:25:00,24.75,24.76,24.72,24.73,101100.0,20.0473,20.0554,20.023,20.0311,101100.0
2014-08-11 10:30:00,24.73,24.74,24.72,24.72,103800.0,20.0311,20.0392,20.023,20.023,103800.0
2014-08-11 10:35:00,24.72,24.74,24.72,24.73,126000.0,20.023,20.0392,20.023,20.0311,126000.0
2014-08-11 10:40:00,24.74,24.74,24.72,24.73,138000.0,20.0392,20.0392,20.023,20.0311,138000.0
2014-08-11 10:45:00,24.73,24.73,24.72,24.72,156300.0,20.0311,20.0311,20.023,20.023,156300.0
2014-08-11 10:50:00,24.73,24.73,24.69,24.69,162900.0,20.0311,20.0311,19.9987,19.9987,162900.0
2014-08-11 10:55:00,24.69,24.7,24.67,24.68,297900.0,19.9987,20.0068,19.9825,19.9906,297900.0
2014-08-11 11:00:00,24.69,24.71,24.68,24.7,123900.0,19.9987,20.0149,19.9906,20.0068,123900.0
2014-08-11 11:05:00,24.7,24.72,24.69,24.72,112800.0,20.0068,20.023,19.9987,20.023,112800.0
2014-08-11 11:10:00,24.72,24.74,24.71,24.72,207900.0,20.023,20.0392,20.0149,20.023,207900.0
2014-08-11 11:15:00,24.73,24.75,24.72,24.74,132000.0,20.0311,20.0473,20.023,20.0392,132000.0
2014-08-11 11:20:00,24.74,24.75,24.72,24.73,146100.0,20.0392,20.0473,20.023,20.0311,146100.0
2014-08-11 11:25:00,24.72,24.73,24.71,24.73,77100.0,20.023,20.0311,20.0149,20.0311,77100.0
2014-08-11 11:30:00,24.72,24.73,24.71,24.72,72300.0,20.023,20.0311,20.0149,20.023,72300.0
2014-08-11 11:35:00,24.72,24.72,24.71,24.71,122700.0,20.023,20.023,20.0149,20.0149,122700.0
2014-08-11 11:40:00,24.71,24.74,24.71,24.74,145500.0,20.0149,20.0392,20.0149,20.0392,145500.0
2014-08-11 11:45:00,24.74,24.74,24.73,24.74,81600.0,20.0392,20.0392,20.0311,20.0392,81600.0
2014-08-11 11:50:00,24.74,24.77,24.73,24.77,178500.0,20.0392,20.0635,20.0311,20.0635,178500.0
2014-08-11 11:55:00,24.77,24.78,24.75,24.75,129900.0,20.0635,20.0716,20.0473,20.0473,129900.0
2014-08-11 12:00:00,24.75,24.77,24.73,24.74,195900.0,20.0473,20.0635,20.0311,20.0392,195900.0
2014-08-11 12:05:00,24.73,24.76,24.73,24.74,80700.0,20.0311,20.0554,20.0311,20.0392,80700.0
2014-08-11 12:10:00,24.74,24.74,24.73,24.73,68400.0,20.0392,20.0392,20.0311,20.0311,68400.0
2014-08-11 12:15:00,24.73,24.76,24.73,24.74,77700.0,20.0311,20.0554,20.0311,20.0392,77700.0
2014-08-11 12:20:00,24.74,24.77,24.74,24.77,158100.0,20.0392,20.0635,20.0392,20.0635,158100.0
2014-08-11 12:25:00,24.77,24.79,24.77,24.78,113100.0,20.0635,20.0797,20.0635,20.0716,113100.0
2014-08-11 12:30:00,24.78,24.79,24.77,24.77,73500.0,20.0716,20.0797,20.0635,20.0635,73500.0
2014-08-11 12:35:00,24.77,24.79,24.77,24.78,39000.0,20.0635,20.0797,20.0635,20.0716,39000.0
2014-08-11 12:40:00,24.78,24.82,24.78,24.82,67500.0,20.0716,20.104,20.0716,20.104,67500.0
2014-08-11 12:45:00,24.82,24.82,24.81,24.82,76800.0,20.104,20.104,20.0959,20.104,76800.0
2014-08-11 12:50:00,24.82,24.82,24.8,24.82,100500.0,20.104,20.104,20.0878,20.104,100500.0
2014-08-11 12:55:00,24.81,24.82,24.81,24.82,65700.0,20.0959,20.104,20.0959,20.104,65700.0
2014-08-11 13:00:00,24.82,24.83,24.82,24.83,54600.0,20.104,20.1121,20.104,20.1121,54600.0
2014-08-11 13:05:00,24.83,24.83,24.82,24.82,70500.0,20.1121,20.1121,20.104,20.104,70500.0
2014-08-11 13:10:00,24.82,24.84,24.82,24.83,68400.0,20.104,20.1202,20.104,20.1121,68400.0
2014-08-11 13:15:00,24.83,24.83,24.82,24.83,53100.0,20.1121,20.1121,20.104,20.1121,53100.0
2014-08-11 13:20:00,24.83,24.85,24.83,24.84,88800.0,20.1121,20.1283,20.1121,20.1202,88800.0
2014-08-11 13:25:00,24.85,24.85,24.82,24.82,57000.0,20.1283,20.1283,20.104,20.104,57000.0
2014-08-11 13:30:00,24.83,24.83,24.82,24.82,57300.0,20.1121,20.1121,20.104,20.104,57300.0
2014-08-11 13:35:00,24.82,24.82,24.81,24.82,41400.0,20.104,20.104,20.0959,20.104,41400.0
2014-08-11 13:40:00,24.82,24.83,24.82,24.82,62100.0,20.104,20.1121,20.104,20.104,62100.0
2014-08-11 13:45:00,24.82,24.82,24.81,24.82,87900.0,20.104,20.104,20.0959,20.104,87900.0
2014-08-11 13:50:00,24.82,24.82,24.79,24.8,72300.0,20.104,20.104,20.0797,20.0878,72300.0
2014-08-11 13:55:00,24.8,24.8,24.78,24.79,304500.0,20.0878,20.0878,20.0716,20.0797,304500.0
2014-08-11 14:00:00,24.79,24.79,24.76,24.76,174000.0,20.0797,20.0797,20.0554,20.0554,174000.0
2014-08-11 14:05:00,24.77,24.78,24.76,24.78,128100.0,20.0635,20.0716,20.0554,20.0716,128100.0
2014-08-11 14:10:00,24.78,24.78,24.77,24.77,45000.0,20.0716,20.0716,20.0635,20.0635,45000.0
2014-08-11 14:15:00,24.77,24.82,24.77,24.82,93600.0,20.0635,20.104,20.0635,20.104,93600.0
2014-08-11 14:20:00,24.82,24.82,24.8,24.81,61200.0,20.104,20.104,20.0878,20.0959,61200.0
2014-08-11 14:25:00,24.8,24.81,24.79,24.81,48600.0,20.0878,20.0959,20.0797,20.0959,48600.0
2014-08-11 14:30:00,24.81,24.82,24.81,24.82,65100.0,20.0959,20.104,20.0959,20.104,65100.0
2014-08-11 14:35:00,24.82,24.83,24.81,24.82,65100.0,20.104,20.1121,20.0959,20.104,65100.0
2014-08-11 14:40:00,24.82,24.83,24.81,24.81,83400.0,20.104,20.1121,20.0959,20.0959,83400.0
2014-08-11 14:45:00,24.82,24.84,24.81,24.83,99000.0,20.104,20.1202,20.0959,20.1121,99000.0
2014-08-11 14:50:00,24.82,24.83,24.81,24.82,64200.0,20.104,20.1121,20.0959,20.104,64200.0
2014-08-11 14:55:00,24.82,24.82,24.8,24.81,136500.0,20.104,20.104,20.0878,20.0959,136500.0
2014-08-11 15:00:00,24.8,24.82,24.8,24.82,72300.0,20.0878,20.104,20.0878,20.104,72300.0
2014-08-11 15:05:00,24.82,24.83,24.82,24.82,86400.0,20.104,20.1121,20.104,20.104,86400.0
2014-08-11 15:10:00,24.82,24.82,24.8,24.8,140100.0,20.104,20.104,20.0878,20.0878,140100.0
2014-08-11 15:15:00,24.8,24.81,24.8,24.8,91800.0,20.0878,20.0959,20.0878,20.0878,91800.0
2014-08-11 15:20:00,24.81,24.81,24.79,24.79,78600.0,20.0959,20.0959,20.0797,20.0797,78600.0
2014-08-11 15:25:00,24.78,24.8,24.78,24.79,245700.0,20.0716,20.0878,20.0716,20.0797,245700.0
2014-08-11 15:30:00,24.79,24.81,24.79,24.8,182100.0,20.0797,20.0959,20.0797,20.0878,182100.0
2014-08-11 15:35:00,24.8,24.8,24.8,24.8,158400.0,20.0878,20.0878,20.0878,20.0878,158400.0
2014-08-11 15:40:00,24.8,24.8,24.78,24.78,229500.0,20.0878,20.0878,20.0716,20.0716,229500.0
2014-08-11 15:45:00,24.78,24.78,24.77,24.78,308700.0,20.0716,20.0716,20.0635,20.0716,308700.0
2014-08-11 15:50:00,24.78,24.8,24.78,24.8,375000.0,20.0716,20.0878,20.0716,20.0878,375000.0
2014-08-11 15:55:00,24.8,24.8,24.79,24.79,387000.0,20.0878,20.0878,20.0797,20.0797,387000.0
2014-08-12 09:30:00,24.77,24.8,24.67,24.68,659700.0,20.0635,20.0878,19.9825,19.9906,659700.0
2014-08-12 09:35:00,24.68,24.73,24.67,24.71,183300.0,19.9906,20.0311,19.9825,20.0149,183300.0
2014-08-12 09:40:00,24.72,24.75,24.67,24.68,258000.0,20.023,20.0473,19.9825,19.9906,258000.0
2014-08-12 09:45:00,24.68,24.76,24.68,24.73,239100.0,19.9906,20.0554,19.9906,20.0311,239100.0
2014-08-12 09:50:00,24.73,24.75,24.68,24.69,330600.0,20.0311,20.0473,19.9906,19.9987,330600.0
2014-08-12 09:55:00,24.7,24.74,24.68,24.74,311100.0,20.0068,20.0392,19.9906,20.0392,311100.0
2014-08-12 10:00:00,24.74,24.76,24.73,24.74,94200.0,20.0392,20.0554,20.0311,20.0392,94200.0
2014-08-12 10:05:00,24.74,24.75,24.69,24.71,142500.0,20.0392,20.0473,19.9987,20.0149,142500.0
2014-08-12 10:10:00,24.7,24.75,24.69,24.75,84000.0,20.0068,20.0473,19.9987,20.0473,84000.0
2014-08-12 10:15:00,24.75,24.8,24.72,24.8,142500.0,20.0473,20.0878,20.023,20.0878,142500.0
2014-08-12 10:20:00,24.8,24.8,24.75,24.77,160500.0,20.0878,20.0878,20.0473,20.0635,160500.0
2014-08-12 10:25:00,24.77,24.78,24.75,24.76,92400.0,20.0635,20.0716,20.0473,20.0554,92400.0
2014-08-12 10:30:00,24.76,24.78,24.75,24.78,96300.0,20.0554,20.0716,20.0473,20.0716,96300.0
2014-08-12 10:35:00,24.78,24.78,24.77,24.78,77400.0,20.0716,20.0716,20.0635,20.0716,77400.0
2014-08-12 10:40:00,24.78,24.78,24.75,24.75,123300.0,20.0716,20.0716,20.0473,20.0473,123300.0
2014-08-12 10:45:00,24.75,24.77,24.75,24.76,77400.0,20.0473,20.0635,20.0473,20.0554,77400.0
2014-08-12 10:50:00,24.76,24.79,24.75,24.79,76500.0,20.0554,20.0797,20.0473,20.0797,76500.0
2014-08-12 10:55:00,24.79,24.8,24.76,24.77,106800.0,20.0797,20.0878,20.0554,20.0635,106800.0
2014-08-12 11:00:00,24.77,24.77,24.72,24.73,209100.0,20.0635,20.0635,20.023,20.0311,209100.0
2014-08-12 11:05:00,24.74,24.74,24.72,24.73,74400.0,20.0392,20.0392,20.023,20.0311,74400.0
2014-08-12 11:10:00,24.73,24.75,24.72,24.74,60600.0,20.0311,20.0473,20.023,20.0392,60600.0
2014-08-12 11:15:00,24.74,24.74,24.73,24.74,74100.0,20.0392,20.0392,20.0311,20.0392,74100.0
2014-08-12 11:20:00,24.74,24.75,24.73,24.73,64200.0,20.0392,20.0473,20.0311,20.0311,64200.0
2014-08-12 11:25:00,24.73,24.76,24.72,24.76,93900.0,20.0311,20.0554,20.023,20.0554,93900.0
2014-08-12 11:30:00,24.76,24.77,24.75,24.75,128700.0,20.0554,20.0635,20.0473,20.0473,128700.0
2014-08-12 11:35:00,24.75,24.75,24.73,24.73,46500.0,20.0473,20.0473,20.0311,20.0311,46500.0
2014-08-12 11:40:00,24.73,24.73,24.72,24.73,67500.0,20.0311,20.0311,20.023,20.0311,67500.0
2014-08-12 11:45:00,24.73,24.74,24.73,24.74,36600.0,20.0311,20.0392,20.0311,20.0392,36600.0
2014-08-12 11:50:00,24.74,24.74,24.73,24.73,53100.0,20.0392,20.0392,20.0311,20.0311,53100.0
2014-08-12 11:55:00,24.73,24.74,24.73,24.74,53400.0,20.0311,20.0392,20.0311,20.0392,53400.0
2014-08-12 12:00:00,24.74,24.75,24.72,24.75,79800.0,20.0392,20.0473,20.023,20.0473,79800.0
2014-08-12 12:05:00,24.75,24.75,24.73,24.74,68100.0,20.0473,20.0473,20.0311,20.0392,68100.0
2014-08-12 12:10:00,24.74,24.75,24.73,24.75,109800.0,20.0392,20.0473,20.0311,20.0473,109800.0
2014-08-12 12:15:00,24.75,24.76,24.74,24.74,42000.0,20.0473,20.0554,20.0392,20.0392,42000.0
2014-08-12 12:20:00,24.74,24.76,24.74,24.74,64800.0,20.0392,20.0554,20.0392,20.0392,64800.0
2014-08-12 12:25:00,24.74,24.76,24.74,24.75,49200.0,20.0392,20.0554,20.0392,20.0473,49200.0
2014-08-12 12:30:00,24.74,24.75,24.74,24.75,81600.0,20.0392,20.0473,20.0392,20.0473,81600.0
2014-08-12 12:35:00,24.75,24.77,24.75,24.77,123300.0,20.0473,20.0635,20.0473,20.0635,123300.0
2014-08-12 12:40:00,24.77,24.79,24.77,24.79,80400.0,20.0635,20.0797,20.0635,20.0797,80400.0
2014-08-12 12:45:00,24.79,24.79,24.77,24.77,123000.0,20.0797,20.0797,20.0635,20.0635,123000.0
2014-08-12 12:50:00,24.77,24.78,24.77,24.78,45000.0,20.0635,20.0716,20.0635,20.0716,45000.0
2014-08-12 12:55:00,24.78,24.8,24.78,24.78,67800.0,20.0716,20.0878,20.0716,20.0716,67800.0
2014-08-12 13:00:00,24.78,24.79,24.78,24.79,39000.0,20.0716,20.0797,20.0716,20.0797,39000.0
2014-08-12 13:05:00,24.8,24.81,24.8,24.8,57000.0,20.0878,20.0959,20.0878,20.0878,57000.0
2014-08-12 13:10:00,24.8,24.81,24.8,24.81,67800.0,20.0878,20.0959,20.0878,20.0959,67800.0
2014-08-12 13:15:00,24.8,24.8,24.78,24.79,82800.0,20.0878,20.0878,20.0716,20.0797,82800.0
2014-08-12 13:20:00,24.79,24.8,24.79,24.8,44400.0,20.0797,20.0878,20.0797,20.0878,44400.0
2014-08-12 13:25:00,24.79,24.8,24.78,24.78,54300.0,20.0797,20.0878,20.0716,20.0716,54300.0
2014-08-12 13:30:00,24.78,24.79,24.77,24.78,88800.0,20.0716,20.0797,20.0635,20.0716,88800.0
2014-08-12 13:35:00,24.77,24.77,24.76,24.77,82800.0,20.0635,20.0635,20.0554,20.0635,82800.0
2014-08-12 13:40:00,24.77,24.77,24.74,24.75,246000.0,20.0635,20.0635,20.0392,20.0473,246000.0
2014-08-12 13:45:00,24.75,24.75,24.72,24.74,118500.0,20.0473,20.0473,20.023,20.0392,118500.0
2014-08-12 13:50:00,24.74,24.74,24.73,24.73,124800.0,20.0392,20.0392,20.0311,20.0311,124800.0
2014-08-12 13:55:00,24.73,24.73,24.73,24.73,76500.0,20.0311,20.0311,20.0311,20.0311,76500.0
2014-08-12 14:00:00,24.73,24.73,24.72,24.73,112800.0,20.0311,20.0311,20.023,20.0311,112800.0
2014-08-12 14:05:00,24.73,24.73,24.71,24.71,77100.0,20.0311,20.0311,20.0149,20.0149,77100.0
2014-08-12 14:10:00,24.72,24.72,24.7,24.71,174300.0,20.023,20.023,20.0068,20.0149,174300.0
2014-08-12 14:15:00,24.7,24.72,24.7,24.72,99300.0,20.0068,20.023,20.0068,20.023,99300.0
2014-08-12 14:20:00,24.72,24.73,24.71,24.73,90600.0,20.023,20.0311,20.0149,20.0311,90600.0
2014-08-12 14:25:00,24.73,24.74,24.71,24.73,114600.0,20.0311,20.0392,20.0149,20.0311,114600.0
2014-08-12 14:30:00,24.72,24.73,24.7,24.73,170100.0,20.023,20.0311,20.0068,20.0311,170100.0
2014-08-12 14:35:00,24.73,24.74,24.72,24.74,117300.0,20.0311,20.0392,20.023,20.0392,117300.0
2014-08-12 14:40:00,24.74,24.76,24.73,24.75,77400.0,20.0392,20.0554,20.0311,20.0473,77400.0
2014-08-12 14:45:00,24.74,24.75,24.74,24.74,59100.0,20.0392,20.0473,20.0392,20.0392,59100.0
2014-08-12 14:50:00,24.74,24.76,24.74,24.75,70500.0,20.0392,20.0554,20.0392,20.0473,70500.0
2014-08-12 14:55:00,24.75,24.76,24.75,24.75,84600.0,20.0473,20.0554,20.0473,20.0473,84600.0
2014-08-12 15:00:00,24.75,24.75,24.74,24.74,101400.0,20.0473,20.0473,20.0392,20.0392,101400.0
2014-08-12 15:05:00,24.74,24.77,24.74,24.77,106800.0,20.0392,20.0635,20.0392,20.0635,106800.0
2014-08-12 15:10:00,24.76,24.77,24.75,24.75,126300.0,20.0554,20.0635,20.0473,20.0473,126300.0
2014-08-12 15:15:00,24.76,24.77,24.76,24.76,78300.0,20.0554,20.0635,20.0554,20.0554,78300.0
2014-08-12 15:20:00,24.76,24.77,24.76,24.77,87000.0,20.0554,20.0635,20.0554,20.0635,87000.0
2014-08-12 15:25:00,24.77,24.77,24.75,24.75,93600.0,20.0635,20.0635,20.0473,20.0473,93600.0
2014-08-12 15:30:00,24.75,24.76,24.75,24.76,99300.0,20.0473,20.0554,20.0473,20.0554,99300.0
2014-08-12 15:35:00,24.76,24.77,24.76,24.76,176700.0,20.0554,20.0635,20.0554,20.0554,176700.0
2014-08-12 15:40:00,24.76,24.77,24.76,24.77,221100.0,20.0554,20.0635,20.0554,20.0635,221100.0
2014-08-12 15:45:00,24.77,24.77,24.75,24.75,153900.0,20.0635,20.0635,20.0473,20.0473,153900.0
2014-08-12 15:50:00,24.75,24.76,24.74,24.74,269700.0,20.0473,20.0554,20.0392,20.0392,269700.0
2014-08-12 15:55:00,24.74,24.75,24.74,24.74,500400.0,20.0392,20.0473,20.0392,20.0392,500400.0
2014-08-13 09:30:00,24.76,24.8,24.66,24.66,559500.0,20.0554,20.0878,19.9744,19.9744,559500.0
2014-08-13 09:35:00,24.67,24.7,24.62,24.62,274200.0,19.9825,20.0068,19.942,19.942,274200.0
2014-08-13 09:40:00,24.63,24.66,24.62,24.63,256800.0,19.9501,19.9744,19.942,19.9501,256800.0
2014-08-13 09:45:00,24.63,24.64,24.61,24.61,391500.0,19.9501,19.9582,19.9339,19.9339,391500.0
2014-08-13 09:50:00,24.61,24.62,24.51,24.54,771600.0,19.9339,19.942,19.8529,19.8772,771600.0
2014-08-13 09:55:00,24.54,24.57,24.54,24.56,212400.0,19.8772,19.9015,19.8772,19.8934,212400.0
2014-08-13 10:00:00,24.57,24.59,24.55,24.58,259500.0,19.9015,19.9177,19.8853,19.9096,259500.0
2014-08-13 10:05:00,24.58,24.58,24.56,24.56,236400.0,19.9096,19.9096,19.8934,19.8934,236400.0
2014-08-13 10:10:00,24.56,24.57,24.55,24.56,351900.0,19.8934,19.9015,19.8853,19.8934,351900.0
2014-08-13 10:15:00,24.56,24.56,24.54,24.54,248100.0,19.8934,19.8934,19.8772,19.8772,248100.0
2014-08-13 10:20:00,24.54,24.54,24.51,24.52,342000.0,19.8772,19.8772,19.8529,19.861,342000.0
2014-08-13 10:25:00,24.52,24.54,24.51,24.53,339900.0,19.861,19.8772,19.8529,19.8691,339900.0
2014-08-13 10:30:00,24.53,24.54,24.51,24.53,234000.0,19.8691,19.8772,19.8529,19.8691,234000.0
2014-08-13 10:35:00,24.53,24.54,24.5,24.53,207600.0,19.8691,19.8772,19.8448,19.8691,207600.0
2014-08-13 10:40:00,24.53,24.55,24.51,24.53,197100.0,19.8691,19.8853,19.8529,19.8691,197100.0
2014-08-13 10:45:00,24.53,24.54,24.52,24.53,154800.0,19.8691,19.8772,19.861,19.8691,154800.0
2014-08-13 10:50:00,24.53,24.54,24.51,24.53,293700.0,19.8691,19.8772,19.8529,19.8691,293700.0
2014-08-13 10:55:00,24.53,24.55,24.52,24.55,274500.0,19.8691,19.8853,19.861,19.8853,274500.0
2014-08-13 11:00:00,24.55,24.58,24.55,24.56,183000.0,19.8853,19.9096,19.8853,19.8934,183000.0
2014-08-13 11:05:00,24.56,24.61,24.56,24.6,359100.0,19.8934,19.9339,19.8934,19.9258,359100.0
2014-08-13 11:10:00,24.6,24.62,24.58,24.61,828600.0,19.9258,19.942,19.9096,19.9339,828600.0
2014-08-13 11:15:00,24.61,24.62,24.6,24.61,225000.0,19.9339,19.942,19.9258,19.9339,225000.0
2014-08-13 11:20:00,24.61,24.61,24.6,24.61,259800.0,19.9339,19.9339,19.9258,19.9339,259800.0
2014-08-13 11:25:00,24.61,24.62,24.6,24.62,275700.0,19.9339,19.942,19.9258,19.942,275700.0
2014-08-13 11:30:00,24.62,24.63,24.6,24.63,323100.0,19.942,19.9501,19.9258,19.9501,323100.0
2014-08-13 11:35:00,24.63,24.66,24.61,24.64,170100.0,19.9501,19.9744,19.9339,19.9582,170100.0
2014-08-13 11:40:00,24.64,24.65,24.61,24.62,147900.0,19.9582,19.9663,19.9339,19.942,147900.0
2014-08-13 11:45:00,24.63,24.66,24.63,24.66,73500.0,19.9501,19.9744,19.9501,19.9744,73500.0
2014-08-13 11:50:00,24.66,24.66,24.64,24.64,112200.0,19.9744,19.9744,19.9582,19.9582,112200.0
2014-08-13 11:55:00,24.64,24.67,24.64,24.67,158700.0,19.9582,19.9825,19.9582,19.9825,158700.0
2014-08-13 12:00:00,24.67,24.69,24.66,24.68,266100.0,19.9825,19.9987,19.9744,19.9906,266100.0
2014-08-13 12:05:00,24.68,24.69,24.68,24.68,204600.0,19.9906,19.9987,19.9906,19.9906,204600.0
2014-08-13 12:10:00,24.68,24.69,24.67,24.69,183600.0,19.9906,19.9987,19.9825,19.9987,183600.0
2014-08-13 12:15:00,24.68,24.69,24.68,24.68,97200.0,19.9906,19.9987,19.9906,19.9906,97200.0
2014-08-13 12:20:00,24.68,24.68,24.67,24.68,58800.0,19.9906,19.9906,19.9825,19.9906,58800.0
2014-08-13 12:25:00,24.68,24.68,24.68,24.68,70800.0,19.9906,19.9906,19.9906,19.9906,70800.0
2014-08-13 12:30:00,24.68,24.68,24.68,24.68,82200.0,19.9906,19.9906,19.9906,19.9906,82200.0
2014-08-13 12:35:00,24.68,24.68,24.67,24.68,48600.0,19.9906,19.9906,19.9825,19.9906,48600.0
2014-08-13 12:40:00,24.68,24.68,24.67,24.67,77400.0,19.9906,19.9906,19.9825,19.9825,77400.0
2014-08-13 12:45:00,24.67,24.7,24.67,24.7,156900.0,19.9825,20.0068,19.9825,20.0068,156900.0
2014-08-13 12:50:00,24.7,24.72,24.7,24.71,87600.0,20.0068,20.023,20.0068,20.0149,87600.0
2014-08-13 12:55:00,24.72,24.72,24.71,24.71,67200.0,20.023,20.023,20.0149,20.0149,67200.0
2014-08-13 13:00:00,24.71,24.71,24.7,24.7,64500.0,20.0149,20.0149,20.0068,20.0068,64500.0
2014-08-13 13:05:00,24.7,24.7,24.67,24.67,154500.0,20.0068,20.0068,19.9825,19.9825,154500.0
2014-08-13 13:10:00,24.67,24.67,24.65,24.66,68400.0,19.9825,19.9825,19.9663,19.9744,68400.0
2014-08-13 13:15:00,24.66,24.66,24.64,24.65,115200.0,19.9744,19.9744,19.9582,19.9663,115200.0
2014-08-13 13:20:00,24.65,24.65,24.62,24.63,124800.0,19.9663,19.9663,19.942,19.9501,124800.0
2014-08-13 13:25:00,24.63,24.63,24.61,24.61,84600.0,19.9501,19.9501,19.9339,19.9339,84600.0
2014-08-13 13:30:00,24.61,24.64,24.61,24.63,97200.0,19.9339,19.9582,19.9339,19.9501,97200.0
2014-08-13 13:35:00,24.63,24.65,24.63,24.65,65700.0,19.9501,19.9663,19.9501,19.9663,65700.0
2014-08-13 13:40:00,24.65,24.68,24.65,24.68,133800.0,19.9663,19.9906,19.9663,19.9906,133800.0
2014-08-13 13:45:00,24.68,24.69,24.68,24.68,159900.0,19.9906,19.9987,19.9906,19.9906,159900.0
2014-08-13 13:50:00,24.68,24.69,24.67,24.67,134700.0,19.9906,19.9987,19.9825,19.9825,134700.0
2014-08-13 13:55:00,24.67,24.67,24.65,24.65,78000.0,19.9825,19.9825,19.9663,19.9663,78000.0
2014-08-13 14:00:00,24.65,24.66,24.65,24.65,156600.0,19.9663,19.9744,19.9663,19.9663,156600.0
2014-08-13 14:05:00,24.65,24.65,24.63,24.63,120600.0,19.9663,19.9663,19.9501,19.9501,120600.0
2014-08-13 14:10:00,24.63,24.65,24.63,24.65,78000.0,19.9501,19.9663,19.9501,19.9663,78000.0
2014-08-13 14:15:00,24.64,24.65,24.63,24.64,128700.0,19.9582,19.9663,19.9501,19.9582,128700.0
2014-08-13 14:20:00,24.64,24.64,24.6,24.61,270900.0,19.9582,19.9582,19.9258,19.9339,270900.0
2014-08-13 14:25:00,24.61,24.63,24.61,24.63,191400.0,19.9339,19.9501,19.9339,19.9501,191400.0
2014-08-13 14:30:00,24.63,24.66,24.63,24.65,158100.0,19.9501,19.9744,19.9501,19.9663,158100.0
2014-08-13 14:35:00,24.66,24.68,24.66,24.66,212700.0,19.9744,19.9906,19.9744,19.9744,212700.0
2014-08-13 14:40:00,24.66,24.66,24.65,24.65,117300.0,19.9744,19.9744,19.9663,19.9663,117300.0
2014-08-13 14:45:00,24.65,24.66,24.65,24.65,119400.0,19.9663,19.9744,19.9663,19.9663,119400.0
2014-08-13 14:50:00,24.65,24.65,24.63,24.64,101400.0,19.9663,19.9663,19.9501,19.9582,101400.0
2014-08-13 14:55:00,24.64,24.64,24.63,24.64,81000.0,19.9582,19.9582,19.9501,19.9582,81000.0
2014-08-13 15:00:00,24.64,24.64,24.63,24.64,114600.0,19.9582,19.9582,19.9501,19.9582,114600.0
2014-08-13 15:05:00,24.64,24.64,24.63,24.63,165000.0,19.9582,19.9582,19.9501,19.9501,165000.0
2014-08-13 15:10:00,24.63,24.64,24.63,24.64,122700.0,19.9501,19.9582,19.9501,19.9582,122700.0
2014-08-13 15:15:00,24.64,24.65,24.63,24.65,188100.0,19.9582,19.9663,19.9501,19.9663,188100.0
2014-08-13 15:20:00,24.65,24.67,24.64,24.67,323700.0,19.9663,19.9825,19.9582,19.9825,323700.0
2014-08-13 15:25:00,24.67,24.68,24.65,24.65,273000.0,19.9825,19.9906,19.9663,19.9663,273000.0
2014-08-13 15:30:00,24.64,24.65,24.64,24.64,433200.0,19.9582,19.9663,19.9582,19.9582,433200.0
2014-08-13 15:35:00,24.64,24.65,24.63,24.63,190200.0,19.9582,19.9663,19.9501,19.9501,190200.0
2014-08-13 15:40:00,24.63,24.63,24.62,24.62,360600.0,19.9501,19.9501,19.942,19.942,360600.0
2014-08-13 15:45:00,24.62,24.64,24.62,24.64,418500.0,19.942,19.9582,19.942,19.9582,418500.0
2014-08-13 15:50:00,24.64,24.67,24.64,24.66,418200.0,19.9582,19.9825,19.9582,19.9744,418200.0
2014-08-13 15:55:00,24.66,24.67,24.63,24.67,979500.0,19.9744,19.9825,19.9501,19.9825,979500.0
2014-08-14 09:30:00,24.63,24.65,24.54,24.58,763800.0,19.9501,19.9663,19.8772,19.9096,763800.0
2014-08-14 09:35:00,24.57,24.72,24.55,24.65,815100.0,19.9015,20.023,19.8853,19.9663,815100.0
2014-08-14 09:40:00,24.65,24.71,24.64,24.66,399900.0,19.9663,20.0149,19.9582,19.9744,399900.0
2014-08-14 09:45:00,24.66,24.67,24.63,24.66,289800.0,19.9744,19.9825,19.9501,19.9744,289800.0
2014-08-14 09:50:00,24.66,24.67,24.58,24.66,404400.0,19.9744,19.9825,19.9096,19.9744,404400.0
2014-08-14 09:55:00,24.66,24.67,24.62,24.64,177000.0,19.9744,19.9825,19.942,19.9582,177000.0
2014-08-14 10:00:00,24.64,24.67,24.63,24.64,245700.0,19.9582,19.9825,19.9501,19.9582,245700.0
2014-08-14 10:05:00,24.64,24.66,24.63,24.66,140700.0,19.9582,19.9744,19.9501,19.9744,140700.0
2014-08-14 10:10:00,24.66,24.71,24.66,24.69,445500.0,19.9744,20.0149,19.9744,19.9987,445500.0
2014-08-14 10:15:00,24.69,24.72,24.63,24.64,354000.0,19.9987,20.023,19.9501,19.9582,354000.0
2014-08-14 10:20:00,24.64,24.68,24.63,24.64,173100.0,19.9582,19.9906,19.9501,19.9582,173100.0
2014-08-14 10:25:00,24.64,24.66,24.6,24.62,242100.0,19.9582,19.9744,19.9258,19.942,242100.0
2014-08-14 10:30:00,24.62,24.66,24.59,24.64,387300.0,19.942,19.9744,19.9177,19.9582,387300.0
2014-08-14 10:35:00,24.64,24.66,24.64,24.65,271200.0,19.9582,19.9744,19.9582,19.9663,271200.0
2014-08-14 10:40:00,24.65,24.65,24.64,24.65,112200.0,19.9663,19.9663,19.9582,19.9663,112200.0
2014-08-14 10:45:00,24.65,24.7,24.64,24.69,354600.0,19.9663,20.0068,19.9582,19.9987,354600.0
2014-08-14 10:50:00,24.69,24.71,24.67,24.69,235800.0,19.9987,20.0149,19.9825,19.9987,235800.0
2014-08-14 10:55:00,24.69,24.69,24.67,24.68,147000.0,19.9987,19.9987,19.9825,19.9906,147000.0
2014-08-14 11:00:00,24.68,24.71,24.68,24.71,282600.0,19.9906,20.0149,19.9906,20.0149,282600.0
2014-08-14 11:05:00,24.71,24.77,24.71,24.76,431700.0,20.0149,20.0635,20.0149,20.0554,431700.0
2014-08-14 11:10:00,24.76,24.79,24.75,24.79,293700.0,20.0554,20.0797,20.0473,20.0797,293700.0
2014-08-14 11:15:00,24.79,24.81,24.77,24.77,282300.0,20.0797,20.0959,20.0635,20.0635,282300.0
2014-08-14 11:20:00,24.77,24.77,24.75,24.76,144900.0,20.0635,20.0635,20.0473,20.0554,144900.0
2014-08-14 11:25:00,24.76,24.76,24.75,24.75,271500.0,20.0554,20.0554,20.0473,20.0473,271500.0
2014-08-14 11:30:00,24.75,24.77,24.74,24.75,358800.0,20.0473,20.0635,20.0392,20.0473,358800.0
2014-08-14 11:35:00,24.75,24.75,24.7,24.71,229800.0,20.0473,20.0473,20.0068,20.0149,229800.0
2014-08-14 11:40:00,24.71,24.73,24.71,24.73,92400.0,20.0149,20.0311,20.0149,20.0311,92400.0
2014-08-14 11:45:00,24.72,24.74,24.72,24.73,54600.0,20.023,20.0392,20.023,20.0311,54600.0
2014-08-14 11:50:00,24.73,24.74,24.72,24.72,93000.0,20.0311,20.0392,20.023,20.023,93000.0
2014-08-14 11:55:00,24.72,24.76,24.72,24.75,371700.0,20.023,20.0554,20.023,20.0473,371700.0
2014-08-14 12:00:00,24.75,24.75,24.71,24.72,152400.0,20.0473,20.0473,20.0149,20.023,152400.0
2014-08-14 12:05:00,24.72,24.72,24.69,24.69,136200.0,20.023,20.023,19.9987,19.9987,136200.0
2014-08-14 12:10:00,24.69,24.71,24.68,24.71,196800.0,19.9987,20.0149,19.9906,20.0149,196800.0
2014-08-14 12:15:00,24.71,24.71,24.66,24.68,186300.0,20.0149,20.0149,19.9744,19.9906,186300.0
2014-08-14 12:20:00,24.67,24.69,24.67,24.69,78000.0,19.9825,19.9987,19.9825,19.9987,78000.0
2014-08-14 12:25:00,24.69,24.69,24.68,24.68,71400.0,19.9987,19.9987,19.9906,19.9906,71400.0
2014-08-14 12:30:00,24.68,24.7,24.68,24.7,113700.0,19.9906,20.0068,19.9906,20.0068,113700.0
2014-08-14 12:35:00,24.69,24.71,24.68,24.7,192600.0,19.9987,20.0149,19.9906,20.0068,192600.0
2014-08-14 12:40:00,24.7,24.71,24.7,24.71,57600.0,20.0068,20.0149,20.0068,20.0149,57600.0
2014-08-14 12:45:00,24.71,24.72,24.71,24.72,105300.0,20.0149,20.023,20.0149,20.023,105300.0
2014-08-14 12:50:00,24.72,24.73,24.72,24.72,90600.0,20.023,20.0311,20.023,20.023,90600.0
2014-08-14 12:55:00,24.72,24.73,24.71,24.71,64800.0,20.023,20.0311,20.0149,20.0149,64800.0
2014-08-14 13:00:00,24.71,24.72,24.7,24.7,60000.0,20.0149,20.023,20.0068,20.0068,60000.0
2014-08-14 13:05:00,24.71,24.72,24.71,24.71,85500.0,20.0149,20.023,20.0149,20.0149,85500.0
2014-08-14 13:10:00,24.72,24.74,24.72,24.73,72300.0,20.023,20.0392,20.023,20.0311,72300.0
2014-08-14 13:15:00,24.73,24.76,24.73,24.76,115500.0,20.0311,20.0554,20.0311,20.0554,115500.0
2014-08-14 13:20:00,24.76,24.77,24.75,24.77,114600.0,20.0554,20.0635,20.0473,20.0635,114600.0
2014-08-14 13:25:00,24.77,24.77,24.76,24.76,65400.0,20.0635,20.0635,20.0554,20.0554,65400.0
2014-08-14 13:30:00,24.76,24.76,24.75,24.75,70200.0,20.0554,20.0554,20.0473,20.0473,70200.0
2014-08-14 13:35:00,24.75,24.75,24.73,24.73,72900.0,20.0473,20.0473,20.0311,20.0311,72900.0
2014-08-14 13:40:00,24.73,24.74,24.73,24.73,82500.0,20.0311,20.0392,20.0311,20.0311,82500.0
2014-08-14 13:45:00,24.73,24.75,24.73,24.74,130200.0,20.0311,20.0473,20.0311,20.0392,130200.0
2014-08-14 13:50:00,24.74,24.75,24.74,24.74,56100.0,20.0392,20.0473,20.0392,20.0392,56100.0
2014-08-14 13:55:00,24.74,24.75,24.74,24.75,77400.0,20.0392,20.0473,20.0392,20.0473,77400.0
2014-08-14 14:00:00,24.75,24.76,24.74,24.74,51300.0,20.0473,20.0554,20.0392,20.0392,51300.0
2014-08-14 14:05:00,24.74,24.75,24.74,24.74,107400.0,20.0392,20.0473,20.0392,20.0392,107400.0
2014-08-14 14:10:00,24.75,24.78,24.74,24.77,181500.0,20.0473,20.0716,20.0392,20.0635,181500.0
2014-08-14 14:15:00,24.77,24.77,24.75,24.75,69000.0,20.0635,20.0635,20.0473,20.0473,69000.0
2014-08-14 14:20:00,24.75,24.76,24.74,24.76,165600.0,20.0473,20.0554,20.0392,20.0554,165600.0
2014-08-14 14:25:00,24.75,24.79,24.75,24.77,222900.0,20.0473,20.0797,20.0473,20.0635,222900.0
2014-08-14 14:30:00,24.77,24.78,24.77,24.78,73500.0,20.0635,20.0716,20.0635,20.0716,73500.0
2014-08-14 14:35:00,24.78,24.79,24.78,24.79,79800.0,20.0716,20.0797,20.0716,20.0797,79800.0
2014-08-14 14:40:00,24.78,24.79,24.77,24.78,58800.0,20.0716,20.0797,20.0635,20.0716,58800.0
2014-08-14 14:45:00,24.78,24.78,24.77,24.78,92400.0,20.0716,20.0716,20.0635,20.0716,92400.0
2014-08-14 14:50:00,24.78,24.79,24.77,24.78,96000.0,20.0716,20.0797,20.0635,20.0716,96000.0
2014-08-14 14:55:00,24.78,24.78,24.76,24.77,188400.0,20.0716,20.0716,20.0554,20.0635,188400.0
2014-08-14 15:00:00,24.77,24.78,24.77,24.77,81000.0,20.0635,20.0716,20.0635,20.0635,81000.0
2014-08-14 15:05:00,24.77,24.78,24.76,24.77,168300.0,20.0635,20.0716,20.0554,20.0635,168300.0
2014-08-14 15:10:00,24.77,24.78,24.77,24.78,115200.0,20.0635,20.0716,20.0635,20.0716,115200.0
2014-08-14 15:15:00,24.78,24.79,24.78,24.79,95700.0,20.0716,20.0797,20.0716,20.0797,95700.0
2014-08-14 15:20:00,24.79,24.79,24.79,24.79,104100.0,20.0797,20.0797,20.0797,20.0797,104100.0
2014-08-14 15:25:00,24.79,24.79,24.77,24.78,119700.0,20.0797,20.0797,20.0635,20.0716,119700.0
2014-08-14 15:30:00,24.78,24.79,24.78,24.79,120300.0,20.0716,20.0797,20.0716,20.0797,120300.0
2014-08-14 15:35:00,24.79,24.79,24.78,24.78,292800.0,20.0797,20.0797,20.0716,20.0716,292800.0
2014-08-14 15:40:00,24.78,24.79,24.78,24.78,176700.0,20.0716,20.0797,20.0716,20.0716,176700.0
2014-08-14 15:45:00,24.78,24.79,24.76,24.77,320400.0,20.0716,20.0797,20.0554,20.0635,320400.0
2014-08-14 15:50:00,24.77,24.79,24.77,24.79,404700.0,20.0635,20.0797,20.0635,20.0797,404700.0
2014-08-14 15:55:00,24.79,24.8,24.78,24.79,677400.0,20.0797,20.0878,20.0716,20.0797,677400.0
2014-08-15 09:30:00,24.88,24.88,24.78,24.79,1813500.0,20.1526,20.1526,20.0716,20.0797,1813500.0
2014-08-15 09:35:00,24.79,24.83,24.77,24.8,433800.0,20.0797,20.1121,20.0635,20.0878,433800.0
2014-08-15 09:40:00,24.8,24.82,24.79,24.82,342600.0,20.0878,20.104,20.0797,20.104,342600.0
2014-08-15 09:45:00,24.82,24.84,24.81,24.82,498000.0,20.104,20.1202,20.0959,20.104,498000.0
2014-08-15 09:50:00,24.82,24.83,24.77,24.79,247800.0,20.104,20.1121,20.0635,20.0797,247800.0
2014-08-15 09:55:00,24.79,24.79,24.73,24.76,191400.0,20.0797,20.0797,20.0311,20.0554,191400.0
2014-08-15 10:00:00,24.76,24.78,24.74,24.78,191400.0,20.0554,20.0716,20.0392,20.0716,191400.0
2014-08-15 10:05:00,24.77,24.78,24.74,24.75,129000.0,20.0635,20.0716,20.0392,20.0473,129000.0
2014-08-15 10:10:00,24.75,24.75,24.72,24.72,167700.0,20.0473,20.0473,20.023,20.023,167700.0
2014-08-15 10:15:00,24.73,24.75,24.72,24.75,241200.0,20.0311,20.0473,20.023,20.0473,241200.0
2014-08-15 10:20:00,24.75,24.76,24.74,24.74,186300.0,20.0473,20.0554,20.0392,20.0392,186300.0
2014-08-15 10:25:00,24.74,24.74,24.71,24.71,225900.0,20.0392,20.0392,20.0149,20.0149,225900.0
2014-08-15 10:30:00,24.71,24.75,24.71,24.74,661800.0,20.0149,20.0473,20.0149,20.0392,661800.0
2014-08-15 10:35:00,24.74,24.75,24.72,24.73,429600.0,20.0392,20.0473,20.023,20.0311,429600.0
2014-08-15 10:40:00,24.72,24.72,24.64,24.65,457800.0,20.023,20.023,19.9582,19.9663,457800.0
2014-08-15 10:45:00,24.65,24.65,24.61,24.61,315600.0,19.9663,19.9663,19.9339,19.9339,315600.0
2014-08-15 10:50:00,24.61,24.63,24.58,24.59,207300.0,19.9339,19.9501,19.9096,19.9177,207300.0
2014-08-15 10:55:00,24.59,24.63,24.54,24.62,435000.0,19.9177,19.9501,19.8772,19.942,435000.0
2014-08-15 11:00:00,24.61,24.65,24.59,24.62,347700.0,19.9339,19.9663,19.9177,19.942,347700.0
2014-08-15 11:05:00,24.62,24.65,24.61,24.63,195300.0,19.942,19.9663,19.9339,19.9501,195300.0
2014-08-15 11:10:00,24.63,24.67,24.62,24.66,254400.0,19.9501,19.9825,19.942,19.9744,254400.0
2014-08-15 11:15:00,24.66,24.67,24.65,24.66,231300.0,19.9744,19.9825,19.9663,19.9744,231300.0
2014-08-15 11:20:00,24.65,24.65,24.61,24.63,151200.0,19.9663,19.9663,19.9339,19.9501,151200.0
2014-08-15 11:25:00,24.64,24.64,24.59,24.59,121800.0,19.9582,19.9582,19.9177,19.9177,121800.0
2014-08-15 11:30:00,24.59,24.63,24.59,24.61,162600.0,19.9177,19.9501,19.9177,19.9339,162600.0
2014-08-15 11:35:00,24.61,24.64,24.61,24.63,218400.0,19.9339,19.9582,19.9339,19.9501,218400.0
2014-08-15 11:40:00,24.63,24.63,24.61,24.61,127500.0,19.9501,19.9501,19.9339,19.9339,127500.0
2014-08-15 11:45:00,24.61,24.63,24.6,24.61,106500.0,19.9339,19.9501,19.9258,19.9339,106500.0
2014-08-15 11:50:00,24.61,24.61,24.55,24.56,182400.0,19.9339,19.9339,19.8853,19.8934,182400.0
2014-08-15 11:55:00,24.56,24.58,24.53,24.57,187200.0,19.8934,19.9096,19.8691,19.9015,187200.0
2014-08-15 12:00:00,24.57,24.58,24.56,24.57,106200.0,19.9015,19.9096,19.8934,19.9015,106200.0
2014-08-15 12:05:00,24.57,24.59,24.57,24.58,136200.0,19.9015,19.9177,19.9015,19.9096,136200.0
2014-08-15 12:10:00,24.58,24.59,24.57,24.57,87600.0,19.9096,19.9177,19.9015,19.9015,87600.0
2014-08-15 12:15:00,24.57,24.58,24.55,24.57,122400.0,19.9015,19.9096,19.8853,19.9015,122400.0
2014-08-15 12:20:00,24.56,24.58,24.56,24.57,104100.0,19.8934,19.9096,19.8934,19.9015,104100.0
2014-08-15 12:25:00,24.58,24.61,24.58,24.61,134100.0,19.9096,19.9339,19.9096,19.9339,134100.0
2014-08-15 12:30:00,24.61,24.62,24.59,24.6,123300.0,19.9339,19.942,19.9177,19.9258,123300.0
2014-08-15 12:35:00,24.59,24.6,24.59,24.59,90000.0,19.9177,19.9258,19.9177,19.9177,90000.0
2014-08-15 12:40:00,24.59,24.61,24.59,24.6,106800.0,19.9177,19.9339,19.9177,19.9258,106800.0
2014-08-15 12:45:00,24.6,24.6,24.59,24.59,115200.0,19.9258,19.9258,19.9177,19.9177,115200.0
2014-08-15 12:50:00,24.59,24.6,24.58,24.59,86700.0,19.9177,19.9258,19.9096,19.9177,86700.0
2014-08-15 12:55:00,24.59,24.6,24.59,24.59,70500.0,19.9177,19.9258,19.9177,19.9177,70500.0
2014-08-15 13:00:00,24.58,24.59,24.55,24.56,90900.0,19.9096,19.9177,19.8853,19.8934,90900.0
2014-08-15 13:05:00,24.56,24.59,24.56,24.59,52800.0,19.8934,19.9177,19.8934,19.9177,52800.0
2014-08-15 13:10:00,24.59,24.59,24.58,24.58,84900.0,19.9177,19.9177,19.9096,19.9096,84900.0
2014-08-15 13:15:00,24.58,24.58,24.56,24.58,229500.0,19.9096,19.9096,19.8934,19.9096,229500.0
2014-08-15 13:20:00,24.58,24.59,24.58,24.58,95100.0,19.9096,19.9177,19.9096,19.9096,95100.0
2014-08-15 13:25:00,24.58,24.58,24.57,24.57,54000.0,19.9096,19.9096,19.9015,19.9015,54000.0
2014-08-15 13:30:00,24.57,24.57,24.55,24.55,65700.0,19.9015,19.9015,19.8853,19.8853,65700.0
2014-08-15 13:35:00,24.55,24.55,24.54,24.55,132600.0,19.8853,19.8853,19.8772,19.8853,132600.0
2014-08-15 13:40:00,24.55,24.57,24.55,24.55,60000.0,19.8853,19.9015,19.8853,19.8853,60000.0
2014-08-15 13:45:00,24.55,24.55,24.54,24.54,63300.0,19.8853,19.8853,19.8772,19.8772,63300.0
2014-08-15 13:50:00,24.54,24.55,24.52,24.52,198600.0,19.8772,19.8853,19.861,19.861,198600.0
2014-08-15 13:55:00,24.52,24.52,24.5,24.5,198300.0,19.861,19.861,19.8448,19.8448,198300.0
2014-08-15 14:00:00,24.5,24.52,24.49,24.52,166800.0,19.8448,19.861,19.8367,19.861,166800.0
2014-08-15 14:05:00,24.52,24.54,24.51,24.53,206100.0,19.861,19.8772,19.8529,19.8691,206100.0
2014-08-15 14:10:00,24.53,24.55,24.52,24.54,110700.0,19.8691,19.8853,19.861,19.8772,110700.0
2014-08-15 14:15:00,24.54,24.55,24.54,24.55,90000.0,19.8772,19.8853,19.8772,19.8853,90000.0
2014-08-15 14:20:00,24.55,24.56,24.53,24.56,141000.0,19.8853,19.8934,19.8691,19.8934,141000.0
2014-08-15 14:25:00,24.56,24.59,24.56,24.58,144000.0,19.8934,19.9177,19.8934,19.9096,144000.0
2014-08-15 14:30:00,24.58,24.59,24.57,24.57,110400.0,19.9096,19.9177,19.9015,19.9015,110400.0
2014-08-15 14:35:00,24.57,24.59,24.57,24.59,77700.0,19.9015,19.9177,19.9015,19.9177,77700.0
2014-08-15 14:40:00,24.59,24.62,24.59,24.61,152100.0,19.9177,19.942,19.9177,19.9339,152100.0
2014-08-15 14:45:00,24.61,24.63,24.61,24.63,108000.0,19.9339,19.9501,19.9339,19.9501,108000.0
2014-08-15 14:50:00,24.62,24.63,24.6,24.61,117300.0,19.942,19.9501,19.9258,19.9339,117300.0
2014-08-15 14:55:00,24.61,24.62,24.6,24.6,95700.0,19.9339,19.942,19.9258,19.9258,95700.0
2014-08-15 15:00:00,24.6,24.61,24.6,24.6,113400.0,19.9258,19.9339,19.9258,19.9258,113400.0
2014-08-15 15:05:00,24.59,24.61,24.59,24.61,167700.0,19.9177,19.9339,19.9177,19.9339,167700.0
2014-08-15 15:10:00,24.61,24.61,24.59,24.6,111000.0,19.9339,19.9339,19.9177,19.9258,111000.0
2014-08-15 15:15:00,24.6,24.6,24.58,24.59,149400.0,19.9258,19.9258,19.9096,19.9177,149400.0
2014-08-15 15:20:00,24.59,24.6,24.59,24.6,147000.0,19.9177,19.9258,19.9177,19.9258,147000.0
2014-08-15 15:25:00,24.6,24.61,24.6,24.6,96600.0,19.9258,19.9339,19.9258,19.9258,96600.0
2014-08-15 15:30:00,24.6,24.62,24.6,24.62,195600.0,19.9258,19.942,19.9258,19.942,195600.0
2014-08-15 15:35:00,24.62,24.64,24.62,24.62,278700.0,19.942,19.9582,19.942,19.942,278700.0
2014-08-15 15:40:00,24.62,24.63,24.62,24.63,139200.0,19.942,19.9501,19.942,19.9501,139200.0
2014-08-15 15:45:00,24.63,24.65,24.63,24.64,346800.0,19.9501,19.9663,19.9501,19.9582,346800.0
2014-08-15 15:50:00,24.64,24.68,24.64,24.67,547800.0,19.9582,19.9906,19.9582,19.9825,547800.0
2014-08-15 15:55:00,24.66,24.66,24.63,24.64,835800.0,19.9744,19.9744,19.9501,19.9582,835800.0
2014-08-18 09:30:00,24.72,24.77,24.68,24.73,653100.0,20.023,20.0635,19.9906,20.0311,653100.0
2014-08-18 09:35:00,24.74,24.79,24.73,24.79,180600.0,20.0392,20.0797,20.0311,20.0797,180600.0
2014-08-18 09:40:00,24.79,24.85,24.78,24.83,328500.0,20.0797,20.1283,20.0716,20.1121,328500.0
2014-08-18 09:45:00,24.83,24.84,24.81,24.81,177300.0,20.1121,20.1202,20.0959,20.0959,177300.0
2014-08-18 09:50:00,24.81,24.81,24.75,24.8,180000.0,20.0959,20.0959,20.0473,20.0878,180000.0
2014-08-18 09:55:00,24.8,24.84,24.79,24.83,174000.0,20.0878,20.1202,20.0797,20.1121,174000.0
2014-08-18 10:00:00,24.83,24.84,24.79,24.8,231900.0,20.1121,20.1202,20.0797,20.0878,231900.0
2014-08-18 10:05:00,24.8,24.83,24.8,24.81,230400.0,20.0878,20.1121,20.0878,20.0959,230400.0
2014-08-18 10:10:00,24.81,24.82,24.8,24.82,131400.0,20.0959,20.104,20.0878,20.104,131400.0
2014-08-18 10:15:00,24.82,24.84,24.82,24.84,153000.0,20.104,20.1202,20.104,20.1202,153000.0
2014-08-18 10:20:00,24.84,24.84,24.82,24.84,91200.0,20.1202,20.1202,20.104,20.1202,91200.0
2014-08-18 10:25:00,24.84,24.86,24.84,24.84,117000.0,20.1202,20.1364,20.1202,20.1202,117000.0
2014-08-18 10:30:00,24.84,24.86,24.84,24.84,60000.0,20.1202,20.1364,20.1202,20.1202,60000.0
2014-08-18 10:35:00,24.84,24.86,24.84,24.86,59400.0,20.1202,20.1364,20.1202,20.1364,59400.0
2014-08-18 10:40:00,24.85,24.85,24.84,24.84,84600.0,20.1283,20.1283,20.1202,20.1202,84600.0
2014-08-18 10:45:00,24.84,24.86,24.84,24.84,111600.0,20.1202,20.1364,20.1202,20.1202,111600.0
2014-08-18 10:50:00,24.84,24.85,24.83,24.83,120600.0,20.1202,20.1283,20.1121,20.1121,120600.0
2014-08-18 10:55:00,24.83,24.84,24.83,24.83,71400.0,20.1121,20.1202,20.1121,20.1121,71400.0
2014-08-18 11:00:00,24.83,24.84,24.83,24.83,58200.0,20.1121,20.1202,20.1121,20.1121,58200.0
2014-08-18 11:05:00,24.83,24.85,24.83,24.83,171900.0,20.1121,20.1283,20.1121,20.1121,171900.0
2014-08-18 11:10:00,24.83,24.83,24.82,24.83,86400.0,20.1121,20.1121,20.104,20.1121,86400.0
2014-08-18 11:15:00,24.83,24.83,24.82,24.82,36000.0,20.1121,20.1121,20.104,20.104,36000.0
2014-08-18 11:20:00,24.82,24.82,24.81,24.81,55500.0,20.104,20.104,20.0959,20.0959,55500.0
2014-08-18 11:25:00,24.81,24.84,24.81,24.83,78000.0,20.0959,20.1202,20.0959,20.1121,78000.0
2014-08-18 11:30:00,24.83,24.84,24.83,24.83,63300.0,20.1121,20.1202,20.1121,20.1121,63300.0
2014-08-18 11:35:00,24.83,24.83,24.82,24.82,71400.0,20.1121,20.1121,20.104,20.104,71400.0
2014-08-18 11:40:00,24.82,24.83,24.82,24.82,39600.0,20.104,20.1121,20.104,20.104,39600.0
2014-08-18 11:45:00,24.82,24.84,24.82,24.84,37800.0,20.104,20.1202,20.104,20.1202,37800.0
2014-08-18 11:50:00,24.84,24.84,24.84,24.84,170100.0,20.1202,20.1202,20.1202,20.1202,170100.0
2014-08-18 11:55:00,24.84,24.85,24.84,24.85,134100.0,20.1202,20.1283,20.1202,20.1283,134100.0
2014-08-18 12:00:00,24.84,24.86,24.84,24.86,78900.0,20.1202,20.1364,20.1202,20.1364,78900.0
2014-08-18 12:05:00,24.86,24.87,24.86,24.86,72900.0,20.1364,20.1445,20.1364,20.1364,72900.0
2014-08-18 12:10:00,24.87,24.87,24.85,24.86,73200.0,20.1445,20.1445,20.1283,20.1364,73200.0
2014-08-18 12:15:00,24.85,24.86,24.85,24.86,60900.0,20.1283,20.1364,20.1283,20.1364,60900.0
2014-08-18 12:20:00,24.85,24.85,24.84,24.84,69300.0,20.1283,20.1283,20.1202,20.1202,69300.0
2014-08-18 12:25:00,24.85,24.87,24.84,24.86,38100.0,20.1283,20.1445,20.1202,20.1364,38100.0
2014-08-18 12:30:00,24.86,24.87,24.86,24.87,52200.0,20.1364,20.1445,20.1364,20.1445,52200.0
2014-08-18 12:35:00,24.87,24.87,24.85,24.86,54000.0,20.1445,20.1445,20.1283,20.1364,54000.0
2014-08-18 12:40:00,24.86,24.87,24.85,24.87,90000.0,20.1364,20.1445,20.1283,20.1445,90000.0
2014-08-18 12:45:00,24.86,24.86,24.85,24.85,36900.0,20.1364,20.1364,20.1283,20.1283,36900.0
2014-08-18 12:50:00,24.85,24.86,24.85,24.85,44100.0,20.1283,20.1364,20.1283,20.1283,44100.0
2014-08-18 12:55:00,24.85,24.86,24.85,24.86,35700.0,20.1283,20.1364,20.1283,20.1364,35700.0
2014-08-18 13:00:00,24.86,24.87,24.85,24.85,79200.0,20.1364,20.1445,20.1283,20.1283,79200.0
2014-08-18 13:05:00,24.85,24.87,24.85,24.86,55200.0,20.1283,20.1445,20.1283,20.1364,55200.0
2014-08-18 13:10:00,24.86,24.87,24.86,24.87,28200.0,20.1364,20.1445,20.1364,20.1445,28200.0
2014-08-18 13:15:00,24.86,24.87,24.86,24.87,25500.0,20.1364,20.1445,20.1364,20.1445,25500.0
2014-08-18 13:20:00,24.87,24.87,24.85,24.85,104400.0,20.1445,20.1445,20.1283,20.1283,104400.0
2014-08-18 13:25:00,24.85,24.86,24.85,24.85,61800.0,20.1283,20.1364,20.1283,20.1283,61800.0
2014-08-18 13:30:00,24.85,24.86,24.85,24.85,41100.0,20.1283,20.1364,20.1283,20.1283,41100.0
2014-08-18 13:35:00,24.85,24.86,24.85,24.86,31500.0,20.1283,20.1364,20.1283,20.1364,31500.0
2014-08-18 13:40:00,24.86,24.87,24.86,24.87,54000.0,20.1364,20.1445,20.1364,20.1445,54000.0
2014-08-18 13:45:00,24.87,24.88,24.87,24.88,63900.0,20.1445,20.1526,20.1445,20.1526,63900.0
2014-08-18 13:50:00,24.88,24.88,24.87,24.88,78000.0,20.1526,20.1526,20.1445,20.1526,78000.0
2014-08-18 13:55:00,24.88,24.88,24.87,24.88,35700.0,20.1526,20.1526,20.1445,20.1526,35700.0
2014-08-18 14:00:00,24.88,24.88,24.87,24.88,72300.0,20.1526,20.1526,20.1445,20.1526,72300.0
2014-08-18 14:05:00,24.88,24.88,24.87,24.87,53100.0,20.1526,20.1526,20.1445,20.1445,53100.0
2014-08-18 14:10:00,24.87,24.88,24.87,24.87,55200.0,20.1445,20.1526,20.1445,20.1445,55200.0
2014-08-18 14:15:00,24.87,24.88,24.87,24.88,51600.0,20.1445,20.1526,20.1445,20.1526,51600.0
2014-08-18 14:20:00,24.88,24.89,24.87,24.89,99600.0,20.1526,20.1607,20.1445,20.1607,99600.0
2014-08-18 14:25:00,24.89,24.89,24.88,24.88,73500.0,20.1607,20.1607,20.1526,20.1526,73500.0
2014-08-18 14:30:00,24.88,24.89,24.88,24.88,78900.0,20.1526,20.1607,20.1526,20.1526,78900.0
2014-08-18 14:35:00,24.88,24.89,24.88,24.88,39000.0,20.1526,20.1607,20.1526,20.1526,39000.0
2014-08-18 14:40:00,24.88,24.89,24.88,24.89,72600.0,20.1526,20.1607,20.1526,20.1607,72600.0
2014-08-18 14:45:00,24.89,24.89,24.87,24.87,114300.0,20.1607,20.1607,20.1445,20.1445,114300.0
2014-08-18 14:50:00,24.87,24.88,24.87,24.88,133200.0,20.1445,20.1526,20.1445,20.1526,133200.0
2014-08-18 14:55:00,24.88,24.88,24.86,24.87,185700.0,20.1526,20.1526,20.1364,20.1445,185700.0
2014-08-18 15:00:00,24.87,24.88,24.86,24.87,151500.0,20.1445,20.1526,20.1364,20.1445,151500.0
2014-08-18 15:05:00,24.86,24.87,24.86,24.86,124500.0,20.1364,20.1445,20.1364,20.1364,124500.0
2014-08-18 15:10:00,24.86,24.88,24.86,24.87,212100.0,20.1364,20.1526,20.1364,20.1445,212100.0
2014-08-18 15:15:00,24.87,24.88,24.86,24.86,122400.0,20.1445,20.1526,20.1364,20.1364,122400.0
2014-08-18 15:20:00,24.86,24.87,24.84,24.84,148200.0,20.1364,20.1445,20.1202,20.1202,148200.0
2014-08-18 15:25:00,24.84,24.84,24.82,24.83,128100.0,20.1202,20.1202,20.104,20.1121,128100.0
2014-08-18 15:30:00,24.83,24.83,24.82,24.82,127800.0,20.1121,20.1121,20.104,20.104,127800.0
2014-08-18 15:35:00,24.82,24.83,24.8,24.81,252000.0,20.104,20.1121,20.0878,20.0959,252000.0
2014-08-18 15:40:00,24.8,24.82,24.8,24.81,266100.0,20.0878,20.104,20.0878,20.0959,266100.0
2014-08-18 15:45:00,24.82,24.82,24.8,24.8,547800.0,20.104,20.104,20.0878,20.0878,547800.0
2014-08-18 15:50:00,24.8,24.81,24.8,24.8,403500.0,20.0878,20.0959,20.0878,20.0878,403500.0
2014-08-18 15:55:00,24.81,24.83,24.8,24.82,570300.0,20.0959,20.1121,20.0878,20.104,570300.0
2014-08-19 09:30:00,24.94,24.94,24.83,24.84,657900.0,20.2012,20.2012,20.1121,20.1202,657900.0
2014-08-19 09:35:00,24.84,24.84,24.76,24.78,189300.0,20.1202,20.1202,20.0554,20.0716,189300.0
2014-08-19 09:40:00,24.78,24.78,24.71,24.73,312000.0,20.0716,20.0716,20.0149,20.0311,312000.0
2014-08-19 09:45:00,24.72,24.78,24.71,24.78,282000.0,20.023,20.0716,20.0149,20.0716,282000.0
2014-08-19 09:50:00,24.78,24.8,24.76,24.8,201000.0,20.0716,20.0878,20.0554,20.0878,201000.0
2014-08-19 09:55:00,24.8,24.82,24.8,24.81,211800.0,20.0878,20.104,20.0878,20.0959,211800.0
2014-08-19 10:00:00,24.81,24.82,24.78,24.82,344700.0,20.0959,20.104,20.0716,20.104,344700.0
2014-08-19 10:05:00,24.82,24.83,24.78,24.83,273300.0,20.104,20.1121,20.0716,20.1121,273300.0
2014-08-19 10:10:00,24.83,24.85,24.82,24.85,105300.0,20.1121,20.1283,20.104,20.1283,105300.0
2014-08-19 10:15:00,24.85,24.85,24.83,24.84,220200.0,20.1283,20.1283,20.1121,20.1202,220200.0
2014-08-19 10:20:00,24.84,24.85,24.83,24.84,89400.0,20.1202,20.1283,20.1121,20.1202,89400.0
2014-08-19 10:25:00,24.84,24.87,24.84,24.85,171000.0,20.1202,20.1445,20.1202,20.1283,171000.0
2014-08-19 10:30:00,24.85,24.86,24.84,24.84,56100.0,20.1283,20.1364,20.1202,20.1202,56100.0
2014-08-19 10:35:00,24.84,24.87,24.83,24.87,90900.0,20.1202,20.1445,20.1121,20.1445,90900.0
2014-08-19 10:40:00,24.87,24.87,24.84,24.85,176700.0,20.1445,20.1445,20.1202,20.1283,176700.0
2014-08-19 10:45:00,24.85,24.86,24.84,24.85,93000.0,20.1283,20.1364,20.1202,20.1283,93000.0
2014-08-19 10:50:00,24.85,24.88,24.85,24.87,116400.0,20.1283,20.1526,20.1283,20.1445,116400.0
2014-08-19 10:55:00,24.86,24.89,24.86,24.89,86400.0,20.1364,20.1607,20.1364,20.1607,86400.0
2014-08-19 11:00:00,24.89,24.89,24.86,24.86,95400.0,20.1607,20.1607,20.1364,20.1364,95400.0
2014-08-19 11:05:00,24.86,24.89,24.86,24.88,91500.0,20.1364,20.1607,20.1364,20.1526,91500.0
2014-08-19 11:10:00,24.88,24.9,24.88,24.88,318000.0,20.1526,20.1688,20.1526,20.1526,318000.0
2014-08-19 11:15:00,24.88,24.89,24.88,24.88,61500.0,20.1526,20.1607,20.1526,20.1526,61500.0
2014-08-19 11:20:00,24.88,24.9,24.87,24.89,103500.0,20.1526,20.1688,20.1445,20.1607,103500.0
2014-08-19 11:25:00,24.89,24.9,24.88,24.88,61800.0,20.1607,20.1688,20.1526,20.1526,61800.0
2014-08-19 11:30:00,24.88,24.88,24.86,24.86,121200.0,20.1526,20.1526,20.1364,20.1364,121200.0
2014-08-19 11:35:00,24.86,24.87,24.85,24.86,311100.0,20.1364,20.1445,20.1283,20.1364,311100.0
2014-08-19 11:40:00,24.86,24.86,24.84,24.85,81300.0,20.1364,20.1364,20.1202,20.1283,81300.0
2014-08-19 11:45:00,24.85,24.86,24.85,24.86,174300.0,20.1283,20.1364,20.1283,20.1364,174300.0
2014-08-19 11:50:00,24.85,24.88,24.85,24.87,421800.0,20.1283,20.1526,20.1283,20.1445,421800.0
2014-08-19 11:55:00,24.87,24.89,24.86,24.89,44100.0,20.1445,20.1607,20.1364,20.1607,44100.0
2014-08-19 12:00:00,24.89,24.89,24.88,24.88,75300.0,20.1607,20.1607,20.1526,20.1526,75300.0
2014-08-19 12:05:00,24.88,24.89,24.88,24.89,30600.0,20.1526,20.1607,20.1526,20.1607,30600.0
2014-08-19 12:10:00,24.89,24.9,24.89,24.9,69900.0,20.1607,20.1688,20.1607,20.1688,69900.0
2014-08-19 12:15:00,24.9,24.9,24.88,24.89,67200.0,20.1688,20.1688,20.1526,20.1607,67200.0
2014-08-19 12:20:00,24.89,24.9,24.88,24.89,69000.0,20.1607,20.1688,20.1526,20.1607,69000.0
2014-08-19 12:25:00,24.9,24.91,24.9,24.91,82200.0,20.1688,20.1769,20.1688,20.1769,82200.0
2014-08-19 12:30:00,24.91,24.92,24.91,24.91,64800.0,20.1769,20.185,20.1769,20.1769,64800.0
2014-08-19 12:35:00,24.91,24.92,24.91,24.91,49500.0,20.1769,20.185,20.1769,20.1769,49500.0
2014-08-19 12:40:00,24.91,24.91,24.9,24.9,32400.0,20.1769,20.1769,20.1688,20.1688,32400.0
2014-08-19 12:45:00,24.91,24.94,24.9,24.93,371700.0,20.1769,20.2012,20.1688,20.1931,371700.0
2014-08-19 12:50:00,24.93,24.95,24.93,24.95,129600.0,20.1931,20.2093,20.1931,20.2093,129600.0
2014-08-19 12:55:00,24.94,24.96,24.94,24.96,97800.0,20.2012,20.2174,20.2012,20.2174,97800.0
2014-08-19 13:00:00,24.96,24.97,24.95,24.96,81000.0,20.2174,20.2255,20.2093,20.2174,81000.0
2014-08-19 13:05:00,24.96,24.96,24.95,24.96,102300.0,20.2174,20.2174,20.2093,20.2174,102300.0
2014-08-19 13:10:00,24.96,24.96,24.93,24.93,79500.0,20.2174,20.2174,20.1931,20.1931,79500.0
2014-08-19 13:15:00,24.93,24.94,24.93,24.93,118200.0,20.1931,20.2012,20.1931,20.1931,118200.0
2014-08-19 13:20:00,24.93,24.94,24.93,24.94,42000.0,20.1931,20.2012,20.1931,20.2012,42000.0
2014-08-19 13:25:00,24.94,24.95,24.92,24.93,75600.0,20.2012,20.2093,20.185,20.1931,75600.0
2014-08-19 13:30:00,24.93,24.95,24.93,24.95,118500.0,20.1931,20.2093,20.1931,20.2093,118500.0
2014-08-19 13:35:00,24.94,24.95,24.93,24.93,137700.0,20.2012,20.2093,20.1931,20.1931,137700.0
2014-08-19 13:40:00,24.93,24.94,24.93,24.93,64800.0,20.1931,20.2012,20.1931,20.1931,64800.0
2014-08-19 13:45:00,24.93,24.95,24.93,24.95,47700.0,20.1931,20.2093,20.1931,20.2093,47700.0
2014-08-19 13:50:00,24.95,24.95,24.94,24.95,89100.0,20.2093,20.2093,20.2012,20.2093,89100.0
2014-08-19 13:55:00,24.95,24.95,24.95,24.95,75900.0,20.2093,20.2093,20.2093,20.2093,75900.0
2014-08-19 14:00:00,24.95,24.96,24.94,24.95,90300.0,20.2093,20.2174,20.2012,20.2093,90300.0
2014-08-19 14:05:00,24.95,24.95,24.93,24.93,67800.0,20.2093,20.2093,20.1931,20.1931,67800.0
2014-08-19 14:10:00,24.93,24.94,24.93,24.94,60300.0,20.1931,20.2012,20.1931,20.2012,60300.0
2014-08-19 14:15:00,24.94,24.95,24.94,24.94,65400.0,20.2012,20.2093,20.2012,20.2012,65400.0
2014-08-19 14:20:00,24.94,24.95,24.94,24.94,49800.0,20.2012,20.2093,20.2012,20.2012,49800.0
2014-08-19 14:25:00,24.94,24.95,24.94,24.95,80400.0,20.2012,20.2093,20.2012,20.2093,80400.0
2014-08-19 14:30:00,24.95,24.96,24.94,24.96,68400.0,20.2093,20.2174,20.2012,20.2174,68400.0
2014-08-19 14:35:00,24.96,24.96,24.96,24.96,69000.0,20.2174,20.2174,20.2174,20.2174,69000.0
2014-08-19 14:40:00,24.96,24.96,24.95,24.96,141600.0,20.2174,20.2174,20.2093,20.2174,141600.0
2014-08-19 14:45:00,24.96,24.96,24.95,24.96,128100.0,20.2174,20.2174,20.2093,20.2174,128100.0
2014-08-19 14:50:00,24.96,24.96,24.94,24.94,127800.0,20.2174,20.2174,20.2012,20.2012,127800.0
2014-08-19 14:55:00,24.94,24.94,24.94,24.94,164100.0,20.2012,20.2012,20.2012,20.2012,164100.0
2014-08-19 15:00:00,24.94,24.95,24.93,24.95,163800.0,20.2012,20.2093,20.1931,20.2093,163800.0
2014-08-19 15:05:00,24.95,24.95,24.94,24.95,87000.0,20.2093,20.2093,20.2012,20.2093,87000.0
2014-08-19 15:10:00,24.95,24.95,24.94,24.94,188700.0,20.2093,20.2093,20.2012,20.2012,188700.0
2014-08-19 15:15:00,24.95,24.95,24.94,24.95,144600.0,20.2093,20.2093,20.2012,20.2093,144600.0
2014-08-19 15:20:00,24.95,24.95,24.94,24.94,227100.0,20.2093,20.2093,20.2012,20.2012,227100.0
2014-08-19 15:25:00,24.94,24.95,24.94,24.94,226200.0,20.2012,20.2093,20.2012,20.2012,226200.0
2014-08-19 15:30:00,24.94,24.96,24.94,24.96,169200.0,20.2012,20.2174,20.2012,20.2174,169200.0
2014-08-19 15:35:00,24.96,24.97,24.96,24.97,511200.0,20.2174,20.2255,20.2174,20.2255,511200.0
2014-08-19 15:40:00,24.97,24.97,24.96,24.97,381900.0,20.2255,20.2255,20.2174,20.2255,381900.0
2014-08-19 15:45:00,24.97,24.98,24.96,24.97,335700.0,20.2255,20.2336,20.2174,20.2255,335700.0
2014-08-19 15:50:00,24.97,24.97,24.96,24.97,418800.0,20.2255,20.2255,20.2174,20.2255,418800.0
2014-08-19 15:55:00,24.96,24.97,24.95,24.96,1098300.0,20.2174,20.2255,20.2093,20.2174,1098300.0
2014-08-20 09:30:00,24.94,24.96,24.84,24.93,681300.0,20.2012,20.2174,20.1202,20.1931,681300.0
2014-08-20 09:35:00,24.93,24.95,24.89,24.9,129600.0,20.1931,20.2093,20.1607,20.1688,129600.0
2014-08-20 09:40:00,24.9,24.94,24.89,24.91,190800.0,20.1688,20.2012,20.1607,20.1769,190800.0
2014-08-20 09:45:00,24.9,24.93,24.89,24.93,85200.0,20.1688,20.1931,20.1607,20.1931,85200.0
2014-08-20 09:50:00,24.93,24.99,24.92,24.97,164400.0,20.1931,20.2417,20.185,20.2255,164400.0
2014-08-20 09:55:00,24.97,24.97,24.93,24.94,284100.0,20.2255,20.2255,20.1931,20.2012,284100.0
2014-08-20 10:00:00,24.94,24.94,24.9,24.92,81900.0,20.2012,20.2012,20.1688,20.185,81900.0
2014-08-20 10:05:00,24.92,24.93,24.91,24.92,124200.0,20.185,20.1931,20.1769,20.185,124200.0
2014-08-20 10:10:00,24.93,24.93,24.9,24.92,134400.0,20.1931,20.1931,20.1688,20.185,134400.0
2014-08-20 10:15:00,24.92,24.93,24.92,24.93,92700.0,20.185,20.1931,20.185,20.1931,92700.0
2014-08-20 10:20:00,24.93,24.93,24.92,24.93,198000.0,20.1931,20.1931,20.185,20.1931,198000.0
2014-08-20 10:25:00,24.93,24.93,24.91,24.91,137100.0,20.1931,20.1931,20.1769,20.1769,137100.0
2014-08-20 10:30:00,24.91,24.92,24.89,24.89,173700.0,20.1769,20.185,20.1607,20.1607,173700.0
2014-08-20 10:35:00,24.89,24.91,24.88,24.9,90300.0,20.1607,20.1769,20.1526,20.1688,90300.0
2014-08-20 10:40:00,24.89,24.91,24.89,24.9,229500.0,20.1607,20.1769,20.1607,20.1688,229500.0
2014-08-20 10:45:00,24.9,24.93,24.9,24.92,90000.0,20.1688,20.1931,20.1688,20.185,90000.0
2014-08-20 10:50:00,24.92,24.93,24.92,24.93,110700.0,20.185,20.1931,20.185,20.1931,110700.0
2014-08-20 10:55:00,24.93,24.94,24.92,24.94,112200.0,20.1931,20.2012,20.185,20.2012,112200.0
2014-08-20 11:00:00,24.95,24.95,24.94,24.95,176700.0,20.2093,20.2093,20.2012,20.2093,176700.0
2014-08-20 11:05:00,24.95,24.95,24.92,24.92,62700.0,20.2093,20.2093,20.185,20.185,62700.0
2014-08-20 11:10:00,24.93,24.95,24.93,24.94,259500.0,20.1931,20.2093,20.1931,20.2012,259500.0
2014-08-20 11:15:00,24.94,24.95,24.92,24.92,376800.0,20.2012,20.2093,20.185,20.185,376800.0
2014-08-20 11:20:00,24.93,24.96,24.92,24.95,106500.0,20.1931,20.2174,20.185,20.2093,106500.0
2014-08-20 11:25:00,24.96,24.97,24.95,24.95,124800.0,20.2174,20.2255,20.2093,20.2093,124800.0
2014-08-20 11:30:00,24.96,24.96,24.95,24.95,330900.0,20.2174,20.2174,20.2093,20.2093,330900.0
2014-08-20 11:35:00,24.95,24.98,24.95,24.98,38100.0,20.2093,20.2336,20.2093,20.2336,38100.0
2014-08-20 11:40:00,24.98,24.98,24.97,24.97,69600.0,20.2336,20.2336,20.2255,20.2255,69600.0
2014-08-20 11:45:00,24.98,24.98,24.97,24.98,84900.0,20.2336,20.2336,20.2255,20.2336,84900.0
2014-08-20 11:50:00,24.98,24.98,24.97,24.97,49800.0,20.2336,20.2336,20.2255,20.2255,49800.0
2014-08-20 11:55:00,24.97,24.98,24.97,24.98,69300.0,20.2255,20.2336,20.2255,20.2336,69300.0
2014-08-20 12:00:00,24.98,24.98,24.97,24.97,28800.0,20.2336,20.2336,20.2255,20.2255,28800.0
2014-08-20 12:05:00,24.97,24.98,24.96,24.96,157500.0,20.2255,20.2336,20.2174,20.2174,157500.0
2014-08-20 12:10:00,24.96,24.96,24.94,24.95,216600.0,20.2174,20.2174,20.2012,20.2093,216600.0
2014-08-20 12:15:00,24.95,24.96,24.95,24.95,32100.0,20.2093,20.2174,20.2093,20.2093,32100.0
2014-08-20 12:20:00,24.95,24.96,24.95,24.96,55800.0,20.2093,20.2174,20.2093,20.2174,55800.0
2014-08-20 12:25:00,24.96,24.97,24.96,24.96,53100.0,20.2174,20.2255,20.2174,20.2174,53100.0
2014-08-20 12:30:00,24.96,24.97,24.96,24.97,22500.0,20.2174,20.2255,20.2174,20.2255,22500.0
2014-08-20 12:35:00,24.97,24.97,24.95,24.95,63900.0,20.2255,20.2255,20.2093,20.2093,63900.0
2014-08-20 12:40:00,24.95,24.95,24.94,24.95,111600.0,20.2093,20.2093,20.2012,20.2093,111600.0
2014-08-20 12:45:00,24.95,24.95,24.94,24.95,250800.0,20.2093,20.2093,20.2012,20.2093,250800.0
2014-08-20 12:50:00,24.95,24.96,24.95,24.96,34200.0,20.2093,20.2174,20.2093,20.2174,34200.0
2014-08-20 12:55:00,24.95,24.95,24.94,24.94,42000.0,20.2093,20.2093,20.2012,20.2012,42000.0
2014-08-20 13:00:00,24.94,24.94,24.92,24.94,153900.0,20.2012,20.2012,20.185,20.2012,153900.0
2014-08-20 13:05:00,24.94,24.95,24.94,24.95,54300.0,20.2012,20.2093,20.2012,20.2093,54300.0
2014-08-20 13:10:00,24.95,24.97,24.95,24.96,50700.0,20.2093,20.2255,20.2093,20.2174,50700.0
2014-08-20 13:15:00,24.96,24.97,24.96,24.97,277200.0,20.2174,20.2255,20.2174,20.2255,277200.0
2014-08-20 13:20:00,24.97,24.98,24.97,24.98,85500.0,20.2255,20.2336,20.2255,20.2336,85500.0
2014-08-20 13:25:00,24.98,25.0,24.98,24.98,135600.0,20.2336,20.2498,20.2336,20.2336,135600.0
2014-08-20 13:30:00,24.98,24.99,24.97,24.99,283800.0,20.2336,20.2417,20.2255,20.2417,283800.0
2014-08-20 13:35:00,24.99,24.99,24.98,24.99,46200.0,20.2417,20.2417,20.2336,20.2417,46200.0
2014-08-20 13:40:00,24.99,25.0,24.99,25.0,36900.0,20.2417,20.2498,20.2417,20.2498,36900.0
2014-08-20 13:45:00,25.0,25.0,24.98,24.98,64200.0,20.2498,20.2498,20.2336,20.2336,64200.0
2014-08-20 13:50:00,24.98,24.99,24.97,24.97,95700.0,20.2336,20.2417,20.2255,20.2255,95700.0
2014-08-20 13:55:00,24.97,24.98,24.97,24.98,156000.0,20.2255,20.2336,20.2255,20.2336,156000.0
2014-08-20 14:00:00,24.98,24.98,24.93,24.93,312300.0,20.2336,20.2336,20.1931,20.1931,312300.0
2014-08-20 14:05:00,24.93,24.95,24.92,24.93,129900.0,20.1931,20.2093,20.185,20.1931,129900.0
2014-08-20 14:10:00,24.93,24.96,24.89,24.89,140700.0,20.1931,20.2174,20.1607,20.1607,140700.0
2014-08-20 14:15:00,24.9,24.93,24.89,24.93,91500.0,20.1688,20.1931,20.1607,20.1931,91500.0
2014-08-20 14:20:00,24.93,24.95,24.92,24.93,68400.0,20.1931,20.2093,20.185,20.1931,68400.0
2014-08-20 14:25:00,24.94,24.96,24.94,24.94,74100.0,20.2012,20.2174,20.2012,20.2012,74100.0
2014-08-20 14:30:00,24.95,24.97,24.94,24.96,58200.0,20.2093,20.2255,20.2012,20.2174,58200.0
2014-08-20 14:35:00,24.96,24.98,24.96,24.98,49800.0,20.2174,20.2336,20.2174,20.2336,49800.0
2014-08-20 14:40:00,24.98,24.98,24.97,24.98,90900.0,20.2336,20.2336,20.2255,20.2336,90900.0
2014-08-20 14:45:00,24.98,24.99,24.96,24.99,222600.0,20.2336,20.2417,20.2174,20.2417,222600.0
2014-08-20 14:50:00,24.99,25.0,24.99,25.0,308700.0,20.2417,20.2498,20.2417,20.2498,308700.0
2014-08-20 14:55:00,25.0,25.0,24.99,25.0,93000.0,20.2498,20.2498,20.2417,20.2498,93000.0
2014-08-20 15:00:00,25.0,25.0,24.98,24.98,305100.0,20.2498,20.2498,20.2336,20.2336,305100.0
2014-08-20 15:05:00,24.98,24.99,24.98,24.99,119700.0,20.2336,20.2417,20.2336,20.2417,119700.0
2014-08-20 15:10:00,24.99,25.01,24.99,24.99,450000.0,20.2417,20.2579,20.2417,20.2417,450000.0
2014-08-20 15:15:00,24.99,25.0,24.99,24.99,148500.0,20.2417,20.2498,20.2417,20.2417,148500.0
2014-08-20 15:20:00,24.99,25.02,24.99,25.01,225600.0,20.2417,20.266,20.2417,20.2579,225600.0
2014-08-20 15:25:00,25.01,25.01,25.0,25.01,199500.0,20.2579,20.2579,20.2498,20.2579,199500.0
2014-08-20 15:30:00,25.01,25.01,25.0,25.0,253200.0,20.2579,20.2579,20.2498,20.2498,253200.0
2014-08-20 15:35:00,25.0,25.01,24.99,25.01,284100.0,20.2498,20.2579,20.2417,20.2579,284100.0
2014-08-20 15:40:00,25.01,25.01,25.0,25.0,310800.0,20.2579,20.2579,20.2498,20.2498,310800.0
2014-08-20 15:45:00,25.01,25.01,24.99,24.99,308100.0,20.2579,20.2579,20.2417,20.2417,308100.0
2014-08-20 15:50:00,24.99,24.99,24.98,24.99,358200.0,20.2417,20.2417,20.2336,20.2417,358200.0
2014-08-20 15:55:00,24.99,25.0,24.97,24.98,525000.0,20.2417,20.2498,20.2255,20.2336,525000.0
2014-08-21 09:30:00,25.02,25.05,25.0,25.02,441300.0,20.266,20.2903,20.2498,20.266,441300.0
2014-08-21 09:35:00,25.03,25.09,25.02,25.08,158100.0,20.2741,20.3227,20.266,20.3146,158100.0
2014-08-21 09:40:00,25.07,25.1,25.07,25.1,167400.0,20.3065,20.3308,20.3065,20.3308,167400.0
2014-08-21 09:45:00,25.1,25.12,25.09,25.12,106200.0,20.3308,20.347,20.3227,20.347,106200.0
2014-08-21 09:50:00,25.11,25.12,25.09,25.11,276600.0,20.3389,20.347,20.3227,20.3389,276600.0
2014-08-21 09:55:00,25.11,25.13,25.11,25.11,152400.0,20.3389,20.3551,20.3389,20.3389,152400.0
2014-08-21 10:00:00,25.11,25.16,25.11,25.16,321900.0,20.3389,20.3794,20.3389,20.3794,321900.0
2014-08-21 10:05:00,25.15,25.2,25.15,25.19,436800.0,20.3713,20.4118,20.3713,20.4037,436800.0
2014-08-21 10:10:00,25.19,25.22,25.19,25.2,302100.0,20.4037,20.428,20.4037,20.4118,302100.0
2014-08-21 10:15:00,25.2,25.24,25.2,25.24,268800.0,20.4118,20.4442,20.4118,20.4442,268800.0
2014-08-21 10:20:00,25.24,25.25,25.23,25.24,207600.0,20.4442,20.4523,20.4361,20.4442,207600.0
2014-08-21 10:25:00,25.24,25.26,25.22,25.24,231300.0,20.4442,20.4604,20.428,20.4442,231300.0
2014-08-21 10:30:00,25.24,25.26,25.23,25.24,324600.0,20.4442,20.4604,20.4361,20.4442,324600.0
2014-08-21 10:35:00,25.24,25.25,25.23,25.25,497100.0,20.4442,20.4523,20.4361,20.4523,497100.0
2014-08-21 10:40:00,25.25,25.26,25.24,25.25,108300.0,20.4523,20.4604,20.4442,20.4523,108300.0
2014-08-21 10:45:00,25.25,25.26,25.24,25.24,116700.0,20.4523,20.4604,20.4442,20.4442,116700.0
2014-08-21 10:50:00,25.24,25.28,25.24,25.28,161700.0,20.4442,20.4766,20.4442,20.4766,161700.0
2014-08-21 10:55:00,25.28,25.3,25.26,25.27,172500.0,20.4766,20.4928,20.4604,20.4685,172500.0
2014-08-21 11:00:00,25.26,25.28,25.26,25.27,140400.0,20.4604,20.4766,20.4604,20.4685,140400.0
2014-08-21 11:05:00,25.27,25.27,25.24,25.26,147300.0,20.4685,20.4685,20.4442,20.4604,147300.0
2014-08-21 11:10:00,25.26,25.26,25.24,25.25,70800.0,20.4604,20.4604,20.4442,20.4523,70800.0
2014-08-21 11:15:00,25.24,25.26,25.24,25.25,108300.0,20.4442,20.4604,20.4442,20.4523,108300.0
2014-08-21 11:20:00,25.25,25.25,25.24,25.24,96900.0,20.4523,20.4523,20.4442,20.4442,96900.0
2014-08-21 11:25:00,25.24,25.24,25.21,25.23,151800.0,20.4442,20.4442,20.4199,20.4361,151800.0
2014-08-21 11:30:00,25.23,25.25,25.22,25.23,139800.0,20.4361,20.4523,20.428,20.4361,139800.0
2014-08-21 11:35:00,25.23,25.23,25.21,25.21,59100.0,20.4361,20.4361,20.4199,20.4199,59100.0
2014-08-21 11:40:00,25.21,25.23,25.21,25.23,81900.0,20.4199,20.4361,20.4199,20.4361,81900.0
2014-08-21 11:45:00,25.23,25.25,25.23,25.23,64200.0,20.4361,20.4523,20.4361,20.4361,64200.0
2014-08-21 11:50:00,25.23,25.24,25.22,25.22,86700.0,20.4361,20.4442,20.428,20.428,86700.0
2014-08-21 11:55:00,25.22,25.23,25.21,25.22,49200.0,20.428,20.4361,20.4199,20.428,49200.0
2014-08-21 12:00:00,25.22,25.23,25.21,25.22,43500.0,20.428,20.4361,20.4199,20.428,43500.0
2014-08-21 12:05:00,25.22,25.23,25.21,25.21,62100.0,20.428,20.4361,20.4199,20.4199,62100.0
2014-08-21 12:10:00,25.21,25.23,25.21,25.21,42300.0,20.4199,20.4361,20.4199,20.4199,42300.0
2014-08-21 12:15:00,25.22,25.22,25.21,25.22,49500.0,20.428,20.428,20.4199,20.428,49500.0
2014-08-21 12:20:00,25.22,25.22,25.19,25.2,46800.0,20.428,20.428,20.4037,20.4118,46800.0
2014-08-21 12:25:00,25.19,25.2,25.18,25.2,58800.0,20.4037,20.4118,20.3956,20.4118,58800.0
2014-08-21 12:30:00,25.2,25.21,25.19,25.2,44400.0,20.4118,20.4199,20.4037,20.4118,44400.0
2014-08-21 12:35:00,25.2,25.22,25.19,25.21,188700.0,20.4118,20.428,20.4037,20.4199,188700.0
2014-08-21 12:40:00,25.21,25.23,25.2,25.22,194400.0,20.4199,20.4361,20.4118,20.428,194400.0
2014-08-21 12:45:00,25.22,25.25,25.21,25.25,213300.0,20.428,20.4523,20.4199,20.4523,213300.0
2014-08-21 12:50:00,25.25,25.25,25.23,25.25,331800.0,20.4523,20.4523,20.4361,20.4523,331800.0
2014-08-21 12:55:00,25.25,25.26,25.25,25.26,269700.0,20.4523,20.4604,20.4523,20.4604,269700.0
2014-08-21 13:00:00,25.26,25.26,25.24,25.25,158400.0,20.4604,20.4604,20.4442,20.4523,158400.0
2014-08-21 13:05:00,25.25,25.27,25.24,25.26,109800.0,20.4523,20.4685,20.4442,20.4604,109800.0
2014-08-21 13:10:00,25.27,25.27,25.26,25.26,62100.0,20.4685,20.4685,20.4604,20.4604,62100.0
2014-08-21 13:15:00,25.26,25.28,25.26,25.28,118200.0,20.4604,20.4766,20.4604,20.4766,118200.0
2014-08-21 13:20:00,25.28,25.28,25.27,25.27,60600.0,20.4766,20.4766,20.4685,20.4685,60600.0
2014-08-21 13:25:00,25.27,25.28,25.26,25.28,77700.0,20.4685,20.4766,20.4604,20.4766,77700.0
2014-08-21 13:30:00,25.28,25.28,25.26,25.26,114300.0,20.4766,20.4766,20.4604,20.4604,114300.0
2014-08-21 13:35:00,25.26,25.27,25.25,25.26,47700.0,20.4604,20.4685,20.4523,20.4604,47700.0
2014-08-21 13:40:00,25.26,25.26,25.25,25.26,43800.0,20.4604,20.4604,20.4523,20.4604,43800.0
2014-08-21 13:45:00,25.26,25.26,25.25,25.26,29400.0,20.4604,20.4604,20.4523,20.4604,29400.0
2014-08-21 13:50:00,25.25,25.27,25.25,25.26,66300.0,20.4523,20.4685,20.4523,20.4604,66300.0
2014-08-21 13:55:00,25.26,25.27,25.26,25.27,89700.0,20.4604,20.4685,20.4604,20.4685,89700.0
2014-08-21 14:00:00,25.26,25.27,25.26,25.27,226800.0,20.4604,20.4685,20.4604,20.4685,226800.0
2014-08-21 14:05:00,25.27,25.29,25.26,25.29,265800.0,20.4685,20.4847,20.4604,20.4847,265800.0
2014-08-21 14:10:00,25.28,25.29,25.27,25.28,136800.0,20.4766,20.4847,20.4685,20.4766,136800.0
2014-08-21 14:15:00,25.27,25.28,25.27,25.28,80100.0,20.4685,20.4766,20.4685,20.4766,80100.0
2014-08-21 14:20:00,25.28,25.29,25.28,25.29,52500.0,20.4766,20.4847,20.4766,20.4847,52500.0
2014-08-21 14:25:00,25.29,25.29,25.29,25.29,154800.0,20.4847,20.4847,20.4847,20.4847,154800.0
2014-08-21 14:30:00,25.29,25.3,25.28,25.3,144600.0,20.4847,20.4928,20.4766,20.4928,144600.0
2014-08-21 14:35:00,25.3,25.3,25.29,25.29,76500.0,20.4928,20.4928,20.4847,20.4847,76500.0
2014-08-21 14:40:00,25.29,25.3,25.29,25.3,142200.0,20.4847,20.4928,20.4847,20.4928,142200.0
2014-08-21 14:45:00,25.29,25.3,25.29,25.29,99000.0,20.4847,20.4928,20.4847,20.4847,99000.0
2014-08-21 14:50:00,25.29,25.3,25.29,25.3,146400.0,20.4847,20.4928,20.4847,20.4928,146400.0
2014-08-21 14:55:00,25.29,25.3,25.27,25.28,103500.0,20.4847,20.4928,20.4685,20.4766,103500.0
2014-08-21 15:00:00,25.28,25.28,25.25,25.25,129900.0,20.4766,20.4766,20.4523,20.4523,129900.0
2014-08-21 15:05:00,25.25,25.26,25.24,25.25,132900.0,20.4523,20.4604,20.4442,20.4523,132900.0
2014-08-21 15:10:00,25.25,25.25,25.24,25.24,249600.0,20.4523,20.4523,20.4442,20.4442,249600.0
2014-08-21 15:15:00,25.25,25.25,25.22,25.22,162300.0,20.4523,20.4523,20.428,20.428,162300.0
2014-08-21 15:20:00,25.22,25.23,25.22,25.22,129300.0,20.428,20.4361,20.428,20.428,129300.0
2014-08-21 15:25:00,25.22,25.22,25.22,25.22,175800.0,20.428,20.428,20.428,20.428,175800.0
2014-08-21 15:30:00,25.22,25.23,25.22,25.22,160200.0,20.428,20.4361,20.428,20.428,160200.0
2014-08-21 15:35:00,25.22,25.22,25.2,25.21,188100.0,20.428,20.428,20.4118,20.4199,188100.0
2014-08-21 15:40:00,25.21,25.21,25.19,25.19,314400.0,20.4199,20.4199,20.4037,20.4037,314400.0
2014-08-21 15:45:00,25.2,25.2,25.19,25.19,244800.0,20.4118,20.4118,20.4037,20.4037,244800.0
2014-08-21 15:50:00,25.2,25.2,25.17,25.18,459300.0,20.4118,20.4118,20.3875,20.3956,459300.0
2014-08-21 15:55:00,25.18,25.18,25.17,25.18,731400.0,20.3956,20.3956,20.3875,20.3956,731400.0
2014-08-22 09:30:00,25.26,25.33,25.26,25.29,580200.0,20.4604,20.5171,20.4604,20.4847,580200.0
2014-08-22 09:35:00,25.29,25.36,25.29,25.33,336600.0,20.4847,20.5414,20.4847,20.5171,336600.0
2014-08-22 09:40:00,25.35,25.35,25.32,25.34,160200.0,20.5333,20.5333,20.509,20.5252,160200.0
2014-08-22 09:45:00,25.34,25.38,25.33,25.37,196200.0,20.5252,20.5576,20.5171,20.5495,196200.0
2014-08-22 09:50:00,25.37,25.38,25.36,25.37,195000.0,20.5495,20.5576,20.5414,20.5495,195000.0
2014-08-22 09:55:00,25.36,25.38,25.36,25.36,243300.0,20.5414,20.5576,20.5414,20.5414,243300.0
2014-08-22 10:00:00,25.36,25.39,25.36,25.37,304200.0,20.5414,20.5657,20.5414,20.5495,304200.0
2014-08-22 10:05:00,25.37,25.4,25.36,25.39,270300.0,20.5495,20.5738,20.5414,20.5657,270300.0
2014-08-22 10:10:00,25.39,25.4,25.37,25.39,185100.0,20.5657,20.5738,20.5495,20.5657,185100.0
2014-08-22 10:15:00,25.4,25.4,25.37,25.38,124800.0,20.5738,20.5738,20.5495,20.5576,124800.0
2014-08-22 10:20:00,25.38,25.39,25.36,25.39,193500.0,20.5576,20.5657,20.5414,20.5657,193500.0
2014-08-22 10:25:00,25.39,25.39,25.36,25.36,142200.0,20.5657,20.5657,20.5414,20.5414,142200.0
2014-08-22 10:30:00,25.36,25.39,25.36,25.39,127500.0,20.5414,20.5657,20.5414,20.5657,127500.0
2014-08-22 10:35:00,25.39,25.39,25.32,25.32,175500.0,20.5657,20.5657,20.509,20.509,175500.0
2014-08-22 10:40:00,25.32,25.32,25.3,25.3,113100.0,20.509,20.509,20.4928,20.4928,113100.0
2014-08-22 10:45:00,25.3,25.3,25.28,25.29,83100.0,20.4928,20.4928,20.4766,20.4847,83100.0
2014-08-22 10:50:00,25.3,25.3,25.29,25.29,59700.0,20.4928,20.4928,20.4847,20.4847,59700.0
2014-08-22 10:55:00,25.29,25.3,25.28,25.29,155100.0,20.4847,20.4928,20.4766,20.4847,155100.0
2014-08-22 11:00:00,25.29,25.29,25.27,25.29,108300.0,20.4847,20.4847,20.4685,20.4847,108300.0
2014-08-22 11:05:00,25.3,25.31,25.27,25.3,196500.0,20.4928,20.5009,20.4685,20.4928,196500.0
2014-08-22 11:10:00,25.3,25.31,25.29,25.3,40500.0,20.4928,20.5009,20.4847,20.4928,40500.0
2014-08-22 11:15:00,25.3,25.3,25.29,25.29,56100.0,20.4928,20.4928,20.4847,20.4847,56100.0
2014-08-22 11:20:00,25.29,25.31,25.28,25.29,136500.0,20.4847,20.5009,20.4766,20.4847,136500.0
2014-08-22 11:25:00,25.29,25.3,25.28,25.3,72000.0,20.4847,20.4928,20.4766,20.4928,72000.0
2014-08-22 11:30:00,25.3,25.31,25.29,25.3,99600.0,20.4928,20.5009,20.4847,20.4928,99600.0
2014-08-22 11:35:00,25.3,25.3,25.28,25.29,87300.0,20.4928,20.4928,20.4766,20.4847,87300.0
2014-08-22 11:40:00,25.29,25.3,25.27,25.27,134400.0,20.4847,20.4928,20.4685,20.4685,134400.0
2014-08-22 11:45:00,25.27,25.28,25.26,25.27,73800.0,20.4685,20.4766,20.4604,20.4685,73800.0
2014-08-22 11:50:00,25.27,25.28,25.27,25.28,57000.0,20.4685,20.4766,20.4685,20.4766,57000.0
2014-08-22 11:55:00,25.28,25.3,25.28,25.29,93000.0,20.4766,20.4928,20.4766,20.4847,93000.0
2014-08-22 12:00:00,25.29,25.29,25.28,25.29,66000.0,20.4847,20.4847,20.4766,20.4847,66000.0
2014-08-22 12:05:00,25.28,25.29,25.27,25.29,35100.0,20.4766,20.4847,20.4685,20.4847,35100.0
2014-08-22 12:10:00,25.29,25.29,25.27,25.27,45900.0,20.4847,20.4847,20.4685,20.4685,45900.0
2014-08-22 12:15:00,25.27,25.29,25.27,25.28,46200.0,20.4685,20.4847,20.4685,20.4766,46200.0
2014-08-22 12:20:00,25.28,25.3,25.28,25.3,48300.0,20.4766,20.4928,20.4766,20.4928,48300.0
2014-08-22 12:25:00,25.29,25.3,25.27,25.28,72600.0,20.4847,20.4928,20.4685,20.4766,72600.0
2014-08-22 12:30:00,25.28,25.29,25.28,25.29,49800.0,20.4766,20.4847,20.4766,20.4847,49800.0
2014-08-22 12:35:00,25.29,25.3,25.28,25.29,59700.0,20.4847,20.4928,20.4766,20.4847,59700.0
2014-08-22 12:40:00,25.29,25.29,25.28,25.29,56400.0,20.4847,20.4847,20.4766,20.4847,56400.0
2014-08-22 12:45:00,25.29,25.3,25.29,25.3,41100.0,20.4847,20.4928,20.4847,20.4928,41100.0
2014-08-22 12:50:00,25.3,25.3,25.28,25.29,36300.0,20.4928,20.4928,20.4766,20.4847,36300.0
2014-08-22 12:55:00,25.29,25.29,25.29,25.29,33900.0,20.4847,20.4847,20.4847,20.4847,33900.0
2014-08-22 13:00:00,25.29,25.3,25.29,25.29,47400.0,20.4847,20.4928,20.4847,20.4847,47400.0
2014-08-22 13:05:00,25.29,25.3,25.29,25.3,42000.0,20.4847,20.4928,20.4847,20.4928,42000.0
2014-08-22 13:10:00,25.29,25.3,25.29,25.3,76500.0,20.4847,20.4928,20.4847,20.4928,76500.0
2014-08-22 13:15:00,25.3,25.3,25.3,25.3,60900.0,20.4928,20.4928,20.4928,20.4928,60900.0
2014-08-22 13:20:00,25.3,25.31,25.3,25.3,50400.0,20.4928,20.5009,20.4928,20.4928,50400.0
2014-08-22 13:25:00,25.3,25.32,25.3,25.3,81900.0,20.4928,20.509,20.4928,20.4928,81900.0
2014-08-22 13:30:00,25.3,25.3,25.29,25.3,68400.0,20.4928,20.4928,20.4847,20.4928,68400.0
2014-08-22 13:35:00,25.3,25.32,25.3,25.31,97500.0,20.4928,20.509,20.4928,20.5009,97500.0
2014-08-22 13:40:00,25.31,25.32,25.31,25.32,51000.0,20.5009,20.509,20.5009,20.509,51000.0
2014-08-22 13:45:00,25.32,25.32,25.3,25.31,52200.0,20.509,20.509,20.4928,20.5009,52200.0
2014-08-22 13:50:00,25.31,25.31,25.3,25.3,81600.0,20.5009,20.5009,20.4928,20.4928,81600.0
2014-08-22 13:55:00,25.3,25.3,25.29,25.3,42600.0,20.4928,20.4928,20.4847,20.4928,42600.0
2014-08-22 14:00:00,25.3,25.3,25.28,25.28,95700.0,20.4928,20.4928,20.4766,20.4766,95700.0
2014-08-22 14:05:00,25.29,25.29,25.27,25.29,37500.0,20.4847,20.4847,20.4685,20.4847,37500.0
2014-08-22 14:10:00,25.28,25.29,25.27,25.27,38400.0,20.4766,20.4847,20.4685,20.4685,38400.0
2014-08-22 14:15:00,25.27,25.29,25.27,25.27,48900.0,20.4685,20.4847,20.4685,20.4685,48900.0
2014-08-22 14:20:00,25.27,25.28,25.25,25.26,61200.0,20.4685,20.4766,20.4523,20.4604,61200.0
2014-08-22 14:25:00,25.26,25.27,25.25,25.26,68100.0,20.4604,20.4685,20.4523,20.4604,68100.0
2014-08-22 14:30:00,25.26,25.26,25.24,25.24,115200.0,20.4604,20.4604,20.4442,20.4442,115200.0
2014-08-22 14:35:00,25.24,25.24,25.21,25.22,287100.0,20.4442,20.4442,20.4199,20.428,287100.0
2014-08-22 14:40:00,25.22,25.25,25.22,25.25,98400.0,20.428,20.4523,20.428,20.4523,98400.0
2014-08-22 14:45:00,25.25,25.25,25.24,25.24,52200.0,20.4523,20.4523,20.4442,20.4442,52200.0
2014-08-22 14:50:00,25.24,25.25,25.24,25.24,90000.0,20.4442,20.4523,20.4442,20.4442,90000.0
2014-08-22 14:55:00,25.24,25.24,25.23,25.23,84300.0,20.4442,20.4442,20.4361,20.4361,84300.0
2014-08-22 15:00:00,25.23,25.23,25.22,25.22,97800.0,20.4361,20.4361,20.428,20.428,97800.0
2014-08-22 15:05:00,25.22,25.25,25.22,25.24,182100.0,20.428,20.4523,20.428,20.4442,182100.0
2014-08-22 15:10:00,25.24,25.26,25.24,25.26,211500.0,20.4442,20.4604,20.4442,20.4604,211500.0
2014-08-22 15:15:00,25.26,25.28,25.26,25.27,111300.0,20.4604,20.4766,20.4604,20.4685,111300.0
2014-08-22 15:20:00,25.26,25.27,25.25,25.26,86100.0,20.4604,20.4685,20.4523,20.4604,86100.0
2014-08-22 15:25:00,25.26,25.26,25.25,25.25,84600.0,20.4604,20.4604,20.4523,20.4523,84600.0
2014-08-22 15:30:00,25.25,25.25,25.23,25.23,111000.0,20.4523,20.4523,20.4361,20.4361,111000.0
2014-08-22 15:35:00,25.23,25.24,25.22,25.23,112800.0,20.4361,20.4442,20.428,20.4361,112800.0
2014-08-22 15:40:00,25.23,25.24,25.22,25.22,189600.0,20.4361,20.4442,20.428,20.428,189600.0
2014-08-22 15:45:00,25.22,25.24,25.22,25.23,245400.0,20.428,20.4442,20.428,20.4361,245400.0
2014-08-22 15:50:00,25.23,25.25,25.23,25.23,326700.0,20.4361,20.4523,20.4361,20.4361,326700.0
2014-08-22 15:55:00,25.23,25.25,25.23,25.24,554400.0,20.4361,20.4523,20.4361,20.4442,554400.0
2014-08-25 09:30:00,25.31,25.33,25.26,25.26,498000.0,20.5009,20.5171,20.4604,20.4604,498000.0
2014-08-25 09:35:00,25.26,25.34,25.25,25.31,147900.0,20.4604,20.5252,20.4523,20.5009,147900.0
2014-08-25 09:40:00,25.31,25.31,25.26,25.26,59100.0,20.5009,20.5009,20.4604,20.4604,59100.0
2014-08-25 09:45:00,25.26,25.26,25.23,25.25,126000.0,20.4604,20.4604,20.4361,20.4523,126000.0
2014-08-25 09:50:00,25.25,25.25,25.22,25.24,102900.0,20.4523,20.4523,20.428,20.4442,102900.0
2014-08-25 09:55:00,25.24,25.27,25.23,25.25,71100.0,20.4442,20.4685,20.4361,20.4523,71100.0
2014-08-25 10:00:00,25.25,25.26,25.22,25.25,67500.0,20.4523,20.4604,20.428,20.4523,67500.0
2014-08-25 10:05:00,25.24,25.27,25.24,25.27,111900.0,20.4442,20.4685,20.4442,20.4685,111900.0
2014-08-25 10:10:00,25.27,25.28,25.23,25.23,176100.0,20.4685,20.4766,20.4361,20.4361,176100.0
2014-08-25 10:15:00,25.23,25.25,25.23,25.23,84900.0,20.4361,20.4523,20.4361,20.4361,84900.0
2014-08-25 10:20:00,25.23,25.24,25.22,25.23,115200.0,20.4361,20.4442,20.428,20.4361,115200.0
2014-08-25 10:25:00,25.23,25.24,25.22,25.23,75600.0,20.4361,20.4442,20.428,20.4361,75600.0
2014-08-25 10:30:00,25.24,25.25,25.23,25.25,68400.0,20.4442,20.4523,20.4361,20.4523,68400.0
2014-08-25 10:35:00,25.25,25.25,25.22,25.23,87000.0,20.4523,20.4523,20.428,20.4361,87000.0
2014-08-25 10:40:00,25.23,25.25,25.22,25.24,111600.0,20.4361,20.4523,20.428,20.4442,111600.0
2014-08-25 10:45:00,25.24,25.26,25.24,25.25,86100.0,20.4442,20.4604,20.4442,20.4523,86100.0
2014-08-25 10:50:00,25.25,25.26,25.25,25.25,97800.0,20.4523,20.4604,20.4523,20.4523,97800.0
2014-08-25 10:55:00,25.24,25.26,25.23,25.25,78000.0,20.4442,20.4604,20.4361,20.4523,78000.0
2014-08-25 11:00:00,25.26,25.26,25.24,25.24,72900.0,20.4604,20.4604,20.4442,20.4442,72900.0
2014-08-25 11:05:00,25.25,25.26,25.25,25.25,83400.0,20.4523,20.4604,20.4523,20.4523,83400.0
2014-08-25 11:10:00,25.24,25.25,25.24,25.25,73500.0,20.4442,20.4523,20.4442,20.4523,73500.0
2014-08-25 11:15:00,25.25,25.25,25.24,25.25,51000.0,20.4523,20.4523,20.4442,20.4523,51000.0
2014-08-25 11:20:00,25.24,25.25,25.24,25.25,47700.0,20.4442,20.4523,20.4442,20.4523,47700.0
2014-08-25 11:25:00,25.25,25.26,25.24,25.26,63600.0,20.4523,20.4604,20.4442,20.4604,63600.0
2014-08-25 11:30:00,25.26,25.26,25.25,25.25,72000.0,20.4604,20.4604,20.4523,20.4523,72000.0
2014-08-25 11:35:00,25.25,25.25,25.23,25.23,74400.0,20.4523,20.4523,20.4361,20.4361,74400.0
2014-08-25 11:40:00,25.23,25.25,25.23,25.23,44100.0,20.4361,20.4523,20.4361,20.4361,44100.0
2014-08-25 11:45:00,25.23,25.24,25.23,25.23,50700.0,20.4361,20.4442,20.4361,20.4361,50700.0
2014-08-25 11:50:00,25.23,25.24,25.23,25.24,54900.0,20.4361,20.4442,20.4361,20.4442,54900.0
2014-08-25 11:55:00,25.23,25.24,25.22,25.22,123300.0,20.4361,20.4442,20.428,20.428,123300.0
2014-08-25 12:00:00,25.22,25.24,25.22,25.23,45000.0,20.428,20.4442,20.428,20.4361,45000.0
2014-08-25 12:05:00,25.23,25.25,25.23,25.24,58500.0,20.4361,20.4523,20.4361,20.4442,58500.0
2014-08-25 12:10:00,25.23,25.23,25.22,25.22,56400.0,20.4361,20.4361,20.428,20.428,56400.0
2014-08-25 12:15:00,25.22,25.23,25.21,25.21,64200.0,20.428,20.4361,20.4199,20.4199,64200.0
2014-08-25 12:20:00,25.22,25.23,25.22,25.22,40500.0,20.428,20.4361,20.428,20.428,40500.0
2014-08-25 12:25:00,25.22,25.23,25.2,25.21,188700.0,20.428,20.4361,20.4118,20.4199,188700.0
2014-08-25 12:30:00,25.21,25.23,25.21,25.23,174600.0,20.4199,20.4361,20.4199,20.4361,174600.0
2014-08-25 12:35:00,25.23,25.24,25.22,25.22,239100.0,20.4361,20.4442,20.428,20.428,239100.0
2014-08-25 12:40:00,25.23,25.23,25.21,25.22,38700.0,20.4361,20.4361,20.4199,20.428,38700.0
2014-08-25 12:45:00,25.22,25.22,25.2,25.2,62700.0,20.428,20.428,20.4118,20.4118,62700.0
2014-08-25 12:50:00,25.2,25.2,25.19,25.2,101400.0,20.4118,20.4118,20.4037,20.4118,101400.0
2014-08-25 12:55:00,25.2,25.2,25.19,25.2,65400.0,20.4118,20.4118,20.4037,20.4118,65400.0
2014-08-25 13:00:00,25.21,25.21,25.19,25.19,73200.0,20.4199,20.4199,20.4037,20.4037,73200.0
2014-08-25 13:05:00,25.19,25.19,25.17,25.19,216600.0,20.4037,20.4037,20.3875,20.4037,216600.0
2014-08-25 13:10:00,25.19,25.19,25.17,25.19,129300.0,20.4037,20.4037,20.3875,20.4037,129300.0
2014-08-25 13:15:00,25.19,25.2,25.18,25.19,28800.0,20.4037,20.4118,20.3956,20.4037,28800.0
2014-08-25 13:20:00,25.19,25.2,25.19,25.19,30900.0,20.4037,20.4118,20.4037,20.4037,30900.0
2014-08-25 13:25:00,25.19,25.21,25.19,25.2,53700.0,20.4037,20.4199,20.4037,20.4118,53700.0
2014-08-25 13:30:00,25.21,25.22,25.2,25.22,47700.0,20.4199,20.428,20.4118,20.428,47700.0
2014-08-25 13:35:00,25.21,25.22,25.2,25.2,22500.0,20.4199,20.428,20.4118,20.4118,22500.0
2014-08-25 13:40:00,25.2,25.21,25.2,25.2,21900.0,20.4118,20.4199,20.4118,20.4118,21900.0
2014-08-25 13:45:00,25.21,25.22,25.2,25.21,71100.0,20.4199,20.428,20.4118,20.4199,71100.0
2014-08-25 13:50:00,25.21,25.21,25.2,25.21,32400.0,20.4199,20.4199,20.4118,20.4199,32400.0
2014-08-25 13:55:00,25.21,25.22,25.21,25.21,39900.0,20.4199,20.428,20.4199,20.4199,39900.0
2014-08-25 14:00:00,25.21,25.22,25.21,25.21,53400.0,20.4199,20.428,20.4199,20.4199,53400.0
2014-08-25 14:05:00,25.21,25.23,25.21,25.22,54900.0,20.4199,20.4361,20.4199,20.428,54900.0
2014-08-25 14:10:00,25.22,25.23,25.22,25.22,31200.0,20.428,20.4361,20.428,20.428,31200.0
2014-08-25 14:15:00,25.22,25.22,25.22,25.22,18900.0,20.428,20.428,20.428,20.428,18900.0
2014-08-25 14:20:00,25.22,25.22,25.21,25.22,67800.0,20.428,20.428,20.4199,20.428,67800.0
2014-08-25 14:25:00,25.22,25.22,25.21,25.21,58200.0,20.428,20.428,20.4199,20.4199,58200.0
2014-08-25 14:30:00,25.21,25.22,25.21,25.21,50700.0,20.4199,20.428,20.4199,20.4199,50700.0
2014-08-25 14:35:00,25.21,25.22,25.21,25.22,37200.0,20.4199,20.428,20.4199,20.428,37200.0
2014-08-25 14:40:00,25.22,25.22,25.22,25.22,57900.0,20.428,20.428,20.428,20.428,57900.0
2014-08-25 14:45:00,25.22,25.23,25.22,25.23,104700.0,20.428,20.4361,20.428,20.4361,104700.0
2014-08-25 14:50:00,25.23,25.24,25.23,25.24,54000.0,20.4361,20.4442,20.4361,20.4442,54000.0
2014-08-25 14:55:00,25.24,25.24,25.23,25.23,51300.0,20.4442,20.4442,20.4361,20.4361,51300.0
2014-08-25 15:00:00,25.23,25.24,25.23,25.24,41700.0,20.4361,20.4442,20.4361,20.4442,41700.0
2014-08-25 15:05:00,25.24,25.24,25.22,25.22,66600.0,20.4442,20.4442,20.428,20.428,66600.0
2014-08-25 15:10:00,25.22,25.23,25.22,25.22,42600.0,20.428,20.4361,20.428,20.428,42600.0
2014-08-25 15:15:00,25.22,25.22,25.21,25.22,83400.0,20.428,20.428,20.4199,20.428,83400.0
2014-08-25 15:20:00,25.22,25.23,25.21,25.21,63900.0,20.428,20.4361,20.4199,20.4199,63900.0
2014-08-25 15:25:00,25.21,25.22,25.21,25.21,89700.0,20.4199,20.428,20.4199,20.4199,89700.0
2014-08-25 15:30:00,25.21,25.23,25.21,25.23,45600.0,20.4199,20.4361,20.4199,20.4361,45600.0
2014-08-25 15:35:00,25.23,25.23,25.22,25.23,73200.0,20.4361,20.4361,20.428,20.4361,73200.0
2014-08-25 15:40:00,25.23,25.23,25.22,25.22,129600.0,20.4361,20.4361,20.428,20.428,129600.0
2014-08-25 15:45:00,25.23,25.23,25.21,25.21,138600.0,20.4361,20.4361,20.4199,20.4199,138600.0
2014-08-25 15:50:00,25.21,25.23,25.21,25.22,266700.0,20.4199,20.4361,20.4199,20.428,266700.0
2014-08-25 15:55:00,25.22,25.24,25.22,25.24,623100.0,20.428,20.4442,20.428,20.4442,623100.0
2014-08-26 09:30:00,25.28,25.38,25.26,25.37,645900.0,20.4766,20.5576,20.4604,20.5495,645900.0
2014-08-26 09:35:00,25.38,25.38,25.31,25.31,174000.0,20.5576,20.5576,20.5009,20.5009,174000.0
2014-08-26 09:40:00,25.31,25.33,25.29,25.29,154200.0,20.5009,20.5171,20.4847,20.4847,154200.0
2014-08-26 09:45:00,25.28,25.29,25.24,25.25,165300.0,20.4766,20.4847,20.4442,20.4523,165300.0
2014-08-26 09:50:00,25.26,25.28,25.25,25.25,98400.0,20.4604,20.4766,20.4523,20.4523,98400.0
2014-08-26 09:55:00,25.25,25.26,25.24,25.24,66000.0,20.4523,20.4604,20.4442,20.4442,66000.0
2014-08-26 10:00:00,25.24,25.26,25.23,25.25,141000.0,20.4442,20.4604,20.4361,20.4523,141000.0
2014-08-26 10:05:00,25.25,25.27,25.23,25.26,161400.0,20.4523,20.4685,20.4361,20.4604,161400.0
2014-08-26 10:10:00,25.26,25.26,25.24,25.26,94200.0,20.4604,20.4604,20.4442,20.4604,94200.0
2014-08-26 10:15:00,25.26,25.27,25.23,25.24,56400.0,20.4604,20.4685,20.4361,20.4442,56400.0
2014-08-26 10:20:00,25.24,25.25,25.24,25.25,72000.0,20.4442,20.4523,20.4442,20.4523,72000.0
2014-08-26 10:25:00,25.25,25.28,25.24,25.27,103500.0,20.4523,20.4766,20.4442,20.4685,103500.0
2014-08-26 10:30:00,25.27,25.27,25.24,25.24,113100.0,20.4685,20.4685,20.4442,20.4442,113100.0
2014-08-26 10:35:00,25.25,25.27,25.24,25.27,78000.0,20.4523,20.4685,20.4442,20.4685,78000.0
2014-08-26 10:40:00,25.27,25.27,25.25,25.26,43500.0,20.4685,20.4685,20.4523,20.4604,43500.0
2014-08-26 10:45:00,25.26,25.27,25.25,25.25,462300.0,20.4604,20.4685,20.4523,20.4523,462300.0
2014-08-26 10:50:00,25.25,25.25,25.24,25.25,129900.0,20.4523,20.4523,20.4442,20.4523,129900.0
2014-08-26 10:55:00,25.25,25.25,25.24,25.25,99000.0,20.4523,20.4523,20.4442,20.4523,99000.0
2014-08-26 11:00:00,25.25,25.25,25.24,25.25,89700.0,20.4523,20.4523,20.4442,20.4523,89700.0
2014-08-26 11:05:00,25.25,25.25,25.24,25.25,62100.0,20.4523,20.4523,20.4442,20.4523,62100.0
2014-08-26 11:10:00,25.25,25.25,25.24,25.24,174300.0,20.4523,20.4523,20.4442,20.4442,174300.0
2014-08-26 11:15:00,25.25,25.25,25.23,25.23,389100.0,20.4523,20.4523,20.4361,20.4361,389100.0
2014-08-26 11:20:00,25.23,25.23,25.22,25.23,141300.0,20.4361,20.4361,20.428,20.4361,141300.0
2014-08-26 11:25:00,25.24,25.24,25.22,25.23,167400.0,20.4442,20.4442,20.428,20.4361,167400.0
2014-08-26 11:30:00,25.23,25.24,25.23,25.23,169800.0,20.4361,20.4442,20.4361,20.4361,169800.0
2014-08-26 11:35:00,25.24,25.24,25.23,25.23,153900.0,20.4442,20.4442,20.4361,20.4361,153900.0
2014-08-26 11:40:00,25.23,25.24,25.23,25.23,104100.0,20.4361,20.4442,20.4361,20.4361,104100.0
2014-08-26 11:45:00,25.23,25.24,25.23,25.23,80100.0,20.4361,20.4442,20.4361,20.4361,80100.0
2014-08-26 11:50:00,25.23,25.23,25.21,25.21,244200.0,20.4361,20.4361,20.4199,20.4199,244200.0
2014-08-26 11:55:00,25.21,25.21,25.18,25.18,113400.0,20.4199,20.4199,20.3956,20.3956,113400.0
2014-08-26 12:00:00,25.19,25.2,25.18,25.19,172200.0,20.4037,20.4118,20.3956,20.4037,172200.0
2014-08-26 12:05:00,25.19,25.19,25.17,25.18,96000.0,20.4037,20.4037,20.3875,20.3956,96000.0
2014-08-26 12:10:00,25.18,25.2,25.18,25.19,108600.0,20.3956,20.4118,20.3956,20.4037,108600.0
2014-08-26 12:15:00,25.19,25.19,25.18,25.19,62700.0,20.4037,20.4037,20.3956,20.4037,62700.0
2014-08-26 12:20:00,25.2,25.22,25.2,25.22,67200.0,20.4118,20.428,20.4118,20.428,67200.0
2014-08-26 12:25:00,25.22,25.22,25.2,25.21,105600.0,20.428,20.428,20.4118,20.4199,105600.0
2014-08-26 12:30:00,25.21,25.21,25.19,25.19,75600.0,20.4199,20.4199,20.4037,20.4037,75600.0
2014-08-26 12:35:00,25.19,25.2,25.19,25.2,41400.0,20.4037,20.4118,20.4037,20.4118,41400.0
2014-08-26 12:40:00,25.21,25.21,25.2,25.21,145500.0,20.4199,20.4199,20.4118,20.4199,145500.0
2014-08-26 12:45:00,25.2,25.21,25.2,25.21,114900.0,20.4118,20.4199,20.4118,20.4199,114900.0
2014-08-26 12:50:00,25.21,25.22,25.2,25.21,50100.0,20.4199,20.428,20.4118,20.4199,50100.0
2014-08-26 12:55:00,25.21,25.21,25.2,25.21,37500.0,20.4199,20.4199,20.4118,20.4199,37500.0
2014-08-26 13:00:00,25.21,25.22,25.2,25.2,56100.0,20.4199,20.428,20.4118,20.4118,56100.0
2014-08-26 13:05:00,25.2,25.21,25.19,25.19,78600.0,20.4118,20.4199,20.4037,20.4037,78600.0
2014-08-26 13:10:00,25.19,25.19,25.18,25.19,51600.0,20.4037,20.4037,20.3956,20.4037,51600.0
2014-08-26 13:15:00,25.19,25.2,25.18,25.2,52500.0,20.4037,20.4118,20.3956,20.4118,52500.0
2014-08-26 13:20:00,25.2,25.2,25.19,25.2,99900.0,20.4118,20.4118,20.4037,20.4118,99900.0
2014-08-26 13:25:00,25.2,25.23,25.2,25.22,46200.0,20.4118,20.4361,20.4118,20.428,46200.0
2014-08-26 13:30:00,25.22,25.23,25.21,25.23,49800.0,20.428,20.4361,20.4199,20.4361,49800.0
2014-08-26 13:35:00,25.22,25.23,25.21,25.22,115200.0,20.428,20.4361,20.4199,20.428,115200.0
2014-08-26 13:40:00,25.22,25.22,25.21,25.21,63900.0,20.428,20.428,20.4199,20.4199,63900.0
2014-08-26 13:45:00,25.21,25.21,25.21,25.21,62700.0,20.4199,20.4199,20.4199,20.4199,62700.0
2014-08-26 13:50:00,25.21,25.21,25.2,25.2,94200.0,20.4199,20.4199,20.4118,20.4118,94200.0
2014-08-26 13:55:00,25.2,25.2,25.2,25.2,56400.0,20.4118,20.4118,20.4118,20.4118,56400.0
2014-08-26 14:00:00,25.2,25.21,25.2,25.2,105600.0,20.4118,20.4199,20.4118,20.4118,105600.0
2014-08-26 14:05:00,25.2,25.2,25.19,25.19,103800.0,20.4118,20.4118,20.4037,20.4037,103800.0
2014-08-26 14:10:00,25.19,25.2,25.18,25.18,96600.0,20.4037,20.4118,20.3956,20.3956,96600.0
2014-08-26 14:15:00,25.18,25.19,25.18,25.19,115500.0,20.3956,20.4037,20.3956,20.4037,115500.0
2014-08-26 14:20:00,25.19,25.19,25.18,25.19,109200.0,20.4037,20.4037,20.3956,20.4037,109200.0
2014-08-26 14:25:00,25.19,25.19,25.19,25.19,68100.0,20.4037,20.4037,20.4037,20.4037,68100.0
2014-08-26 14:30:00,25.19,25.19,25.18,25.18,134100.0,20.4037,20.4037,20.3956,20.3956,134100.0
2014-08-26 14:35:00,25.18,25.19,25.17,25.18,117300.0,20.3956,20.4037,20.3875,20.3956,117300.0
2014-08-26 14:40:00,25.18,25.18,25.18,25.18,93000.0,20.3956,20.3956,20.3956,20.3956,93000.0
2014-08-26 14:45:00,25.18,25.18,25.17,25.18,105900.0,20.3956,20.3956,20.3875,20.3956,105900.0
2014-08-26 14:50:00,25.18,25.18,25.17,25.18,118200.0,20.3956,20.3956,20.3875,20.3956,118200.0
2014-08-26 14:55:00,25.18,25.18,25.18,25.18,127500.0,20.3956,20.3956,20.3956,20.3956,127500.0
2014-08-26 15:00:00,25.18,25.19,25.17,25.17,117300.0,20.3956,20.4037,20.3875,20.3875,117300.0
2014-08-26 15:05:00,25.18,25.18,25.17,25.17,121200.0,20.3956,20.3956,20.3875,20.3875,121200.0
2014-08-26 15:10:00,25.17,25.17,25.16,25.16,147000.0,20.3875,20.3875,20.3794,20.3794,147000.0
2014-08-26 15:15:00,25.16,25.16,25.15,25.15,129000.0,20.3794,20.3794,20.3713,20.3713,129000.0
2014-08-26 15:20:00,25.16,25.17,25.15,25.16,203400.0,20.3794,20.3875,20.3713,20.3794,203400.0
2014-08-26 15:25:00,25.16,25.16,25.15,25.15,198600.0,20.3794,20.3794,20.3713,20.3713,198600.0
2014-08-26 15:30:00,25.15,25.16,25.15,25.15,184500.0,20.3713,20.3794,20.3713,20.3713,184500.0
2014-08-26 15:35:00,25.15,25.17,25.15,25.17,191100.0,20.3713,20.3875,20.3713,20.3875,191100.0
2014-08-26 15:40:00,25.17,25.19,25.16,25.17,296700.0,20.3875,20.4037,20.3794,20.3875,296700.0
2014-08-26 15:45:00,25.17,25.18,25.17,25.17,240600.0,20.3875,20.3956,20.3875,20.3875,240600.0
2014-08-26 15:50:00,25.17,25.18,25.17,25.18,338400.0,20.3875,20.3956,20.3875,20.3956,338400.0
2014-08-26 15:55:00,25.18,25.18,25.16,25.17,646500.0,20.3956,20.3956,20.3794,20.3875,646500.0
2014-08-27 09:30:00,25.17,25.25,25.17,25.21,343500.0,20.3875,20.4523,20.3875,20.4199,343500.0
2014-08-27 09:35:00,25.21,25.21,25.17,25.19,46500.0,20.4199,20.4199,20.3875,20.4037,46500.0
2014-08-27 09:40:00,25.18,25.2,25.15,25.15,74400.0,20.3956,20.4118,20.3713,20.3713,74400.0
2014-08-27 09:45:00,25.15,25.18,25.15,25.17,64200.0,20.3713,20.3956,20.3713,20.3875,64200.0
2014-08-27 09:50:00,25.17,25.19,25.16,25.18,49200.0,20.3875,20.4037,20.3794,20.3956,49200.0
2014-08-27 09:55:00,25.19,25.22,25.18,25.21,102600.0,20.4037,20.428,20.3956,20.4199,102600.0
2014-08-27 10:00:00,25.2,25.22,25.19,25.21,104700.0,20.4118,20.428,20.4037,20.4199,104700.0
2014-08-27 10:05:00,25.21,25.21,25.19,25.21,84000.0,20.4199,20.4199,20.4037,20.4199,84000.0
2014-08-27 10:10:00,25.2,25.22,25.2,25.2,86400.0,20.4118,20.428,20.4118,20.4118,86400.0
2014-08-27 10:15:00,25.2,25.2,25.19,25.2,45600.0,20.4118,20.4118,20.4037,20.4118,45600.0
2014-08-27 10:20:00,25.19,25.22,25.19,25.22,47100.0,20.4037,20.428,20.4037,20.428,47100.0
2014-08-27 10:25:00,25.21,25.21,25.17,25.18,53400.0,20.4199,20.4199,20.3875,20.3956,53400.0
2014-08-27 10:30:00,25.19,25.19,25.18,25.19,42000.0,20.4037,20.4037,20.3956,20.4037,42000.0
2014-08-27 10:35:00,25.19,25.21,25.19,25.2,83400.0,20.4037,20.4199,20.4037,20.4118,83400.0
2014-08-27 10:40:00,25.2,25.22,25.2,25.21,45900.0,20.4118,20.428,20.4118,20.4199,45900.0
2014-08-27 10:45:00,25.21,25.24,25.21,25.24,69600.0,20.4199,20.4442,20.4199,20.4442,69600.0
2014-08-27 10:50:00,25.24,25.24,25.22,25.23,91800.0,20.4442,20.4442,20.428,20.4361,91800.0
2014-08-27 10:55:00,25.23,25.25,25.23,25.24,138600.0,20.4361,20.4523,20.4361,20.4442,138600.0
2014-08-27 11:00:00,25.24,25.25,25.24,25.25,57600.0,20.4442,20.4523,20.4442,20.4523,57600.0
2014-08-27 11:05:00,25.25,25.26,25.24,25.25,73200.0,20.4523,20.4604,20.4442,20.4523,73200.0
2014-08-27 11:10:00,25.25,25.25,25.23,25.24,166800.0,20.4523,20.4523,20.4361,20.4442,166800.0
2014-08-27 11:15:00,25.23,25.25,25.23,25.25,59400.0,20.4361,20.4523,20.4361,20.4523,59400.0
2014-08-27 11:20:00,25.24,25.25,25.24,25.24,40200.0,20.4442,20.4523,20.4442,20.4442,40200.0
2014-08-27 11:25:00,25.24,25.25,25.23,25.24,39600.0,20.4442,20.4523,20.4361,20.4442,39600.0
2014-08-27 11:30:00,25.24,25.24,25.23,25.23,51600.0,20.4442,20.4442,20.4361,20.4361,51600.0
2014-08-27 11:35:00,25.23,25.23,25.22,25.22,93900.0,20.4361,20.4361,20.428,20.428,93900.0
2014-08-27 11:40:00,25.22,25.23,25.22,25.23,36600.0,20.428,20.4361,20.428,20.4361,36600.0
2014-08-27 11:45:00,25.23,25.24,25.22,25.24,54300.0,20.4361,20.4442,20.428,20.4442,54300.0
2014-08-27 11:50:00,25.25,25.25,25.24,25.24,37500.0,20.4523,20.4523,20.4442,20.4442,37500.0
2014-08-27 11:55:00,25.24,25.25,25.23,25.23,49200.0,20.4442,20.4523,20.4361,20.4361,49200.0
2014-08-27 12:00:00,25.23,25.23,25.2,25.2,56100.0,20.4361,20.4361,20.4118,20.4118,56100.0
2014-08-27 12:05:00,25.2,25.2,25.19,25.19,63000.0,20.4118,20.4118,20.4037,20.4037,63000.0
2014-08-27 12:10:00,25.19,25.19,25.18,25.19,75600.0,20.4037,20.4037,20.3956,20.4037,75600.0
2014-08-27 12:15:00,25.19,25.19,25.19,25.19,37800.0,20.4037,20.4037,20.4037,20.4037,37800.0
2014-08-27 12:20:00,25.19,25.19,25.19,25.19,44700.0,20.4037,20.4037,20.4037,20.4037,44700.0
2014-08-27 12:25:00,25.19,25.19,25.19,25.19,32700.0,20.4037,20.4037,20.4037,20.4037,32700.0
2014-08-27 12:30:00,25.19,25.2,25.19,25.2,30000.0,20.4037,20.4118,20.4037,20.4118,30000.0
2014-08-27 12:35:00,25.2,25.2,25.2,25.2,19200.0,20.4118,20.4118,20.4118,20.4118,19200.0
2014-08-27 12:40:00,25.2,25.21,25.2,25.21,26700.0,20.4118,20.4199,20.4118,20.4199,26700.0
2014-08-27 12:45:00,25.21,25.23,25.21,25.23,43500.0,20.4199,20.4361,20.4199,20.4361,43500.0
2014-08-27 12:50:00,25.23,25.23,25.22,25.22,28800.0,20.4361,20.4361,20.428,20.428,28800.0
2014-08-27 12:55:00,25.23,25.23,25.22,25.22,27900.0,20.4361,20.4361,20.428,20.428,27900.0
2014-08-27 13:00:00,25.22,25.22,25.21,25.22,24900.0,20.428,20.428,20.4199,20.428,24900.0
2014-08-27 13:05:00,25.22,25.23,25.21,25.23,30900.0,20.428,20.4361,20.4199,20.4361,30900.0
2014-08-27 13:10:00,25.23,25.25,25.22,25.24,81900.0,20.4361,20.4523,20.428,20.4442,81900.0
2014-08-27 13:15:00,25.24,25.25,25.24,25.24,95100.0,20.4442,20.4523,20.4442,20.4442,95100.0
2014-08-27 13:20:00,25.24,25.25,25.24,25.25,61800.0,20.4442,20.4523,20.4442,20.4523,61800.0
2014-08-27 13:25:00,25.25,25.25,25.24,25.25,47700.0,20.4523,20.4523,20.4442,20.4523,47700.0
2014-08-27 13:30:00,25.24,25.25,25.24,25.24,29400.0,20.4442,20.4523,20.4442,20.4442,29400.0
2014-08-27 13:35:00,25.24,25.24,25.24,25.24,21600.0,20.4442,20.4442,20.4442,20.4442,21600.0
2014-08-27 13:40:00,25.24,25.25,25.24,25.24,22500.0,20.4442,20.4523,20.4442,20.4442,22500.0
2014-08-27 13:45:00,25.24,25.24,25.24,25.24,70200.0,20.4442,20.4442,20.4442,20.4442,70200.0
2014-08-27 13:50:00,25.24,25.25,25.24,25.24,39600.0,20.4442,20.4523,20.4442,20.4442,39600.0
2014-08-27 13:55:00,25.24,25.25,25.24,25.24,53100.0,20.4442,20.4523,20.4442,20.4442,53100.0
2014-08-27 14:00:00,25.24,25.25,25.24,25.24,81000.0,20.4442,20.4523,20.4442,20.4442,81000.0
2014-08-27 14:05:00,25.24,25.25,25.24,25.25,94800.0,20.4442,20.4523,20.4442,20.4523,94800.0
2014-08-27 14:10:00,25.25,25.25,25.24,25.24,38100.0,20.4523,20.4523,20.4442,20.4442,38100.0
2014-08-27 14:15:00,25.25,25.26,25.24,25.26,123000.0,20.4523,20.4604,20.4442,20.4604,123000.0
2014-08-27 14:20:00,25.26,25.27,25.25,25.27,90300.0,20.4604,20.4685,20.4523,20.4685,90300.0
2014-08-27 14:25:00,25.27,25.27,25.26,25.27,63600.0,20.4685,20.4685,20.4604,20.4685,63600.0
2014-08-27 14:30:00,25.26,25.27,25.26,25.26,89400.0,20.4604,20.4685,20.4604,20.4604,89400.0
2014-08-27 14:35:00,25.26,25.29,25.26,25.29,119700.0,20.4604,20.4847,20.4604,20.4847,119700.0
2014-08-27 14:40:00,25.29,25.29,25.26,25.28,131100.0,20.4847,20.4847,20.4604,20.4766,131100.0
2014-08-27 14:45:00,25.28,25.28,25.27,25.27,63600.0,20.4766,20.4766,20.4685,20.4685,63600.0
2014-08-27 14:50:00,25.27,25.28,25.27,25.28,54900.0,20.4685,20.4766,20.4685,20.4766,54900.0
2014-08-27 14:55:00,25.28,25.29,25.27,25.27,174600.0,20.4766,20.4847,20.4685,20.4685,174600.0
2014-08-27 15:00:00,25.27,25.28,25.27,25.28,105000.0,20.4685,20.4766,20.4685,20.4766,105000.0
2014-08-27 15:05:00,25.28,25.28,25.25,25.26,109800.0,20.4766,20.4766,20.4523,20.4604,109800.0
2014-08-27 15:10:00,25.26,25.27,25.26,25.27,128700.0,20.4604,20.4685,20.4604,20.4685,128700.0
2014-08-27 15:15:00,25.27,25.27,25.26,25.27,70200.0,20.4685,20.4685,20.4604,20.4685,70200.0
2014-08-27 15:20:00,25.27,25.28,25.26,25.27,137700.0,20.4685,20.4766,20.4604,20.4685,137700.0
2014-08-27 15:25:00,25.27,25.27,25.26,25.27,90900.0,20.4685,20.4685,20.4604,20.4685,90900.0
2014-08-27 15:30:00,25.26,25.26,25.25,25.26,258300.0,20.4604,20.4604,20.4523,20.4604,258300.0
2014-08-27 15:35:00,25.26,25.27,25.25,25.27,256500.0,20.4604,20.4685,20.4523,20.4685,256500.0
2014-08-27 15:40:00,25.27,25.28,25.27,25.27,184800.0,20.4685,20.4766,20.4685,20.4685,184800.0
2014-08-27 15:45:00,25.27,25.28,25.26,25.27,319800.0,20.4685,20.4766,20.4604,20.4685,319800.0
2014-08-27 15:50:00,25.27,25.27,25.26,25.27,290400.0,20.4685,20.4685,20.4604,20.4685,290400.0
2014-08-27 15:55:00,25.27,25.29,25.26,25.28,836700.0,20.4685,20.4847,20.4604,20.4766,836700.0
2014-08-28 09:30:00,25.16,25.27,25.16,25.26,585300.0,20.3794,20.4685,20.3794,20.4604,585300.0
2014-08-28 09:35:00,25.26,25.29,25.21,25.22,237000.0,20.4604,20.4847,20.4199,20.428,237000.0
2014-08-28 09:40:00,25.21,25.25,25.21,25.23,93900.0,20.4199,20.4523,20.4199,20.4361,93900.0
2014-08-28 09:45:00,25.23,25.26,25.23,25.25,265200.0,20.4361,20.4604,20.4361,20.4523,265200.0
2014-08-28 09:50:00,25.24,25.27,25.24,25.25,98400.0,20.4442,20.4685,20.4442,20.4523,98400.0
2014-08-28 09:55:00,25.26,25.3,25.26,25.29,90600.0,20.4604,20.4928,20.4604,20.4847,90600.0
2014-08-28 10:00:00,25.29,25.3,25.27,25.29,69900.0,20.4847,20.4928,20.4685,20.4847,69900.0
2014-08-28 10:05:00,25.28,25.31,25.28,25.3,124800.0,20.4766,20.5009,20.4766,20.4928,124800.0
2014-08-28 10:10:00,25.3,25.31,25.28,25.28,361500.0,20.4928,20.5009,20.4766,20.4766,361500.0
2014-08-28 10:15:00,25.28,25.29,25.25,25.26,135300.0,20.4766,20.4847,20.4523,20.4604,135300.0
2014-08-28 10:20:00,25.26,25.26,25.24,25.25,116100.0,20.4604,20.4604,20.4442,20.4523,116100.0
2014-08-28 10:25:00,25.25,25.25,25.24,25.24,72300.0,20.4523,20.4523,20.4442,20.4442,72300.0
2014-08-28 10:30:00,25.24,25.24,25.22,25.24,96900.0,20.4442,20.4442,20.428,20.4442,96900.0
2014-08-28 10:35:00,25.24,25.26,25.23,25.24,148500.0,20.4442,20.4604,20.4361,20.4442,148500.0
2014-08-28 10:40:00,25.24,25.24,25.23,25.24,86700.0,20.4442,20.4442,20.4361,20.4442,86700.0
2014-08-28 10:45:00,25.25,25.25,25.22,25.24,96600.0,20.4523,20.4523,20.428,20.4442,96600.0
2014-08-28 10:50:00,25.24,25.25,25.22,25.22,46800.0,20.4442,20.4523,20.428,20.428,46800.0
2014-08-28 10:55:00,25.22,25.23,25.21,25.23,87300.0,20.428,20.4361,20.4199,20.4361,87300.0
2014-08-28 11:00:00,25.23,25.23,25.21,25.22,50700.0,20.4361,20.4361,20.4199,20.428,50700.0
2014-08-28 11:05:00,25.22,25.22,25.2,25.21,109200.0,20.428,20.428,20.4118,20.4199,109200.0
2014-08-28 11:10:00,25.21,25.22,25.19,25.19,53100.0,20.4199,20.428,20.4037,20.4037,53100.0
2014-08-28 11:15:00,25.19,25.2,25.18,25.2,44100.0,20.4037,20.4118,20.3956,20.4118,44100.0
2014-08-28 11:20:00,25.2,25.21,25.2,25.2,30300.0,20.4118,20.4199,20.4118,20.4118,30300.0
2014-08-28 11:25:00,25.2,25.22,25.2,25.21,34200.0,20.4118,20.428,20.4118,20.4199,34200.0
2014-08-28 11:30:00,25.21,25.22,25.21,25.21,69000.0,20.4199,20.428,20.4199,20.4199,69000.0
2014-08-28 11:35:00,25.22,25.24,25.21,25.24,109200.0,20.428,20.4442,20.4199,20.4442,109200.0
2014-08-28 11:40:00,25.24,25.24,25.23,25.23,59700.0,20.4442,20.4442,20.4361,20.4361,59700.0
2014-08-28 11:45:00,25.23,25.25,25.23,25.25,101700.0,20.4361,20.4523,20.4361,20.4523,101700.0
2014-08-28 11:50:00,25.24,25.26,25.24,25.25,59700.0,20.4442,20.4604,20.4442,20.4523,59700.0
2014-08-28 11:55:00,25.25,25.25,25.22,25.22,47100.0,20.4523,20.4523,20.428,20.428,47100.0
2014-08-28 12:00:00,25.22,25.22,25.2,25.2,60300.0,20.428,20.428,20.4118,20.4118,60300.0
2014-08-28 12:05:00,25.2,25.22,25.2,25.22,46800.0,20.4118,20.428,20.4118,20.428,46800.0
2014-08-28 12:10:00,25.21,25.22,25.21,25.22,72000.0,20.4199,20.428,20.4199,20.428,72000.0
2014-08-28 12:15:00,25.22,25.23,25.21,25.23,53100.0,20.428,20.4361,20.4199,20.4361,53100.0
2014-08-28 12:20:00,25.23,25.25,25.22,25.25,146700.0,20.4361,20.4523,20.428,20.4523,146700.0
2014-08-28 12:25:00,25.25,25.26,25.24,25.26,29400.0,20.4523,20.4604,20.4442,20.4604,29400.0
2014-08-28 12:30:00,25.25,25.27,25.25,25.25,36600.0,20.4523,20.4685,20.4523,20.4523,36600.0
2014-08-28 12:35:00,25.25,25.26,25.24,25.25,36900.0,20.4523,20.4604,20.4442,20.4523,36900.0
2014-08-28 12:40:00,25.25,25.25,25.24,25.24,15900.0,20.4523,20.4523,20.4442,20.4442,15900.0
2014-08-28 12:45:00,25.24,25.26,25.24,25.25,41400.0,20.4442,20.4604,20.4442,20.4523,41400.0
2014-08-28 12:50:00,25.25,25.26,25.25,25.26,67500.0,20.4523,20.4604,20.4523,20.4604,67500.0
2014-08-28 12:55:00,25.26,25.26,25.25,25.25,39300.0,20.4604,20.4604,20.4523,20.4523,39300.0
2014-08-28 13:00:00,25.25,25.26,25.25,25.26,21000.0,20.4523,20.4604,20.4523,20.4604,21000.0
2014-08-28 13:05:00,25.26,25.27,25.25,25.27,43800.0,20.4604,20.4685,20.4523,20.4685,43800.0
2014-08-28 13:10:00,25.27,25.27,25.25,25.25,17700.0,20.4685,20.4685,20.4523,20.4523,17700.0
2014-08-28 13:15:00,25.25,25.25,25.24,25.25,46800.0,20.4523,20.4523,20.4442,20.4523,46800.0
2014-08-28 13:20:00,25.25,25.27,25.25,25.26,42900.0,20.4523,20.4685,20.4523,20.4604,42900.0
2014-08-28 13:25:00,25.26,25.27,25.26,25.27,30600.0,20.4604,20.4685,20.4604,20.4685,30600.0
2014-08-28 13:30:00,25.27,25.27,25.26,25.27,25500.0,20.4685,20.4685,20.4604,20.4685,25500.0
2014-08-28 13:35:00,25.27,25.27,25.25,25.25,24000.0,20.4685,20.4685,20.4523,20.4523,24000.0
2014-08-28 13:40:00,25.25,25.27,25.25,25.27,29700.0,20.4523,20.4685,20.4523,20.4685,29700.0
2014-08-28 13:45:00,25.27,25.28,25.27,25.27,17400.0,20.4685,20.4766,20.4685,20.4685,17400.0
2014-08-28 13:50:00,25.27,25.28,25.27,25.27,20700.0,20.4685,20.4766,20.4685,20.4685,20700.0
2014-08-28 13:55:00,25.27,25.27,25.26,25.26,42900.0,20.4685,20.4685,20.4604,20.4604,42900.0
2014-08-28 14:00:00,25.26,25.28,25.26,25.27,51900.0,20.4604,20.4766,20.4604,20.4685,51900.0
2014-08-28 14:05:00,25.27,25.28,25.27,25.27,60900.0,20.4685,20.4766,20.4685,20.4685,60900.0
2014-08-28 14:10:00,25.27,25.28,25.26,25.27,32400.0,20.4685,20.4766,20.4604,20.4685,32400.0
2014-08-28 14:15:00,25.27,25.27,25.27,25.27,22200.0,20.4685,20.4685,20.4685,20.4685,22200.0
2014-08-28 14:20:00,25.27,25.27,25.26,25.27,36900.0,20.4685,20.4685,20.4604,20.4685,36900.0
2014-08-28 14:25:00,25.27,25.28,25.27,25.27,40800.0,20.4685,20.4766,20.4685,20.4685,40800.0
2014-08-28 14:30:00,25.27,25.28,25.27,25.28,60900.0,20.4685,20.4766,20.4685,20.4766,60900.0
2014-08-28 14:35:00,25.28,25.29,25.28,25.29,53700.0,20.4766,20.4847,20.4766,20.4847,53700.0
2014-08-28 14:40:00,25.29,25.29,25.29,25.29,78600.0,20.4847,20.4847,20.4847,20.4847,78600.0
2014-08-28 14:45:00,25.3,25.3,25.29,25.29,97800.0,20.4928,20.4928,20.4847,20.4847,97800.0
2014-08-28 14:50:00,25.29,25.3,25.29,25.3,120300.0,20.4847,20.4928,20.4847,20.4928,120300.0
2014-08-28 14:55:00,25.3,25.3,25.29,25.3,157200.0,20.4928,20.4928,20.4847,20.4928,157200.0
2014-08-28 15:00:00,25.29,25.3,25.29,25.3,94500.0,20.4847,20.4928,20.4847,20.4928,94500.0
2014-08-28 15:05:00,25.3,25.3,25.29,25.29,52800.0,20.4928,20.4928,20.4847,20.4847,52800.0
2014-08-28 15:10:00,25.29,25.29,25.28,25.29,84300.0,20.4847,20.4847,20.4766,20.4847,84300.0
2014-08-28 15:15:00,25.28,25.29,25.28,25.28,97500.0,20.4766,20.4847,20.4766,20.4766,97500.0
2014-08-28 15:20:00,25.28,25.3,25.28,25.29,98400.0,20.4766,20.4928,20.4766,20.4847,98400.0
2014-08-28 15:25:00,25.29,25.29,25.28,25.29,179700.0,20.4847,20.4847,20.4766,20.4847,179700.0
2014-08-28 15:30:00,25.29,25.3,25.29,25.3,69900.0,20.4847,20.4928,20.4847,20.4928,69900.0
2014-08-28 15:35:00,25.29,25.3,25.29,25.3,103800.0,20.4847,20.4928,20.4847,20.4928,103800.0
2014-08-28 15:40:00,25.3,25.3,25.29,25.29,102900.0,20.4928,20.4928,20.4847,20.4847,102900.0
2014-08-28 15:45:00,25.29,25.29,25.29,25.29,166800.0,20.4847,20.4847,20.4847,20.4847,166800.0
2014-08-28 15:50:00,25.29,25.29,25.27,25.28,280800.0,20.4847,20.4847,20.4685,20.4766,280800.0
2014-08-28 15:55:00,25.28,25.3,25.27,25.3,442800.0,20.4766,20.4928,20.4685,20.4928,442800.0
2014-08-29 09:30:00,25.25,25.29,25.2,25.26,363000.0,20.4523,20.4847,20.4118,20.4604,363000.0
2014-08-29 09:35:00,25.25,25.27,25.17,25.17,204300.0,20.4523,20.4685,20.3875,20.3875,204300.0
2014-08-29 09:40:00,25.17,25.17,25.13,25.15,176700.0,20.3875,20.3875,20.3551,20.3713,176700.0
2014-08-29 09:45:00,25.15,25.25,25.1,25.16,299700.0,20.3713,20.4523,20.3308,20.3794,299700.0
2014-08-29 09:50:00,25.16,25.16,25.12,25.16,162900.0,20.3794,20.3794,20.347,20.3794,162900.0
2014-08-29 09:55:00,25.16,25.18,25.13,25.13,151200.0,20.3794,20.3956,20.3551,20.3551,151200.0
2014-08-29 10:00:00,25.13,25.15,25.12,25.13,186300.0,20.3551,20.3713,20.347,20.3551,186300.0
2014-08-29 10:05:00,25.13,25.14,25.12,25.12,103800.0,20.3551,20.3632,20.347,20.347,103800.0
2014-08-29 10:10:00,25.12,25.13,25.11,25.12,82800.0,20.347,20.3551,20.3389,20.347,82800.0
2014-08-29 10:15:00,25.12,25.13,25.12,25.12,80400.0,20.347,20.3551,20.347,20.347,80400.0
2014-08-29 10:20:00,25.12,25.13,25.11,25.11,129300.0,20.347,20.3551,20.3389,20.3389,129300.0
2014-08-29 10:25:00,25.11,25.12,25.1,25.1,76500.0,20.3389,20.347,20.3308,20.3308,76500.0
2014-08-29 10:30:00,25.1,25.15,25.1,25.15,93300.0,20.3308,20.3713,20.3308,20.3713,93300.0
2014-08-29 10:35:00,25.15,25.15,25.14,25.14,56700.0,20.3713,20.3713,20.3632,20.3632,56700.0
2014-08-29 10:40:00,25.14,25.16,25.14,25.14,102900.0,20.3632,20.3794,20.3632,20.3632,102900.0
2014-08-29 10:45:00,25.14,25.16,25.14,25.16,75000.0,20.3632,20.3794,20.3632,20.3794,75000.0
2014-08-29 10:50:00,25.16,25.17,25.15,25.16,88500.0,20.3794,20.3875,20.3713,20.3794,88500.0
2014-08-29 10:55:00,25.16,25.2,25.15,25.19,141000.0,20.3794,20.4118,20.3713,20.4037,141000.0
2014-08-29 11:00:00,25.2,25.21,25.19,25.2,154800.0,20.4118,20.4199,20.4037,20.4118,154800.0
2014-08-29 11:05:00,25.21,25.22,25.2,25.21,79800.0,20.4199,20.428,20.4118,20.4199,79800.0
2014-08-29 11:10:00,25.21,25.22,25.2,25.22,169800.0,20.4199,20.428,20.4118,20.428,169800.0
2014-08-29 11:15:00,25.21,25.22,25.2,25.2,154800.0,20.4199,20.428,20.4118,20.4118,154800.0
2014-08-29 11:20:00,25.2,25.21,25.2,25.21,88800.0,20.4118,20.4199,20.4118,20.4199,88800.0
2014-08-29 11:25:00,25.21,25.23,25.19,25.22,209700.0,20.4199,20.4361,20.4037,20.428,209700.0
2014-08-29 11:30:00,25.22,25.23,25.21,25.21,117000.0,20.428,20.4361,20.4199,20.4199,117000.0
2014-08-29 11:35:00,25.21,25.24,25.21,25.23,233400.0,20.4199,20.4442,20.4199,20.4361,233400.0
2014-08-29 11:40:00,25.22,25.24,25.2,25.21,90600.0,20.428,20.4442,20.4118,20.4199,90600.0
2014-08-29 11:45:00,25.21,25.23,25.2,25.22,81000.0,20.4199,20.4361,20.4118,20.428,81000.0
2014-08-29 11:50:00,25.22,25.23,25.21,25.22,67800.0,20.428,20.4361,20.4199,20.428,67800.0
2014-08-29 11:55:00,25.22,25.23,25.21,25.22,37200.0,20.428,20.4361,20.4199,20.428,37200.0
2014-08-29 12:00:00,25.22,25.23,25.21,25.21,47400.0,20.428,20.4361,20.4199,20.4199,47400.0
2014-08-29 12:05:00,25.21,25.21,25.21,25.21,24600.0,20.4199,20.4199,20.4199,20.4199,24600.0
2014-08-29 12:10:00,25.21,25.21,25.2,25.21,66300.0,20.4199,20.4199,20.4118,20.4199,66300.0
2014-08-29 12:15:00,25.21,25.21,25.2,25.2,60600.0,20.4199,20.4199,20.4118,20.4118,60600.0
2014-08-29 12:20:00,25.2,25.21,25.2,25.2,27000.0,20.4118,20.4199,20.4118,20.4118,27000.0
2014-08-29 12:25:00,25.2,25.2,25.19,25.2,73200.0,20.4118,20.4118,20.4037,20.4118,73200.0
2014-08-29 12:30:00,25.2,25.21,25.2,25.21,22500.0,20.4118,20.4199,20.4118,20.4199,22500.0
2014-08-29 12:35:00,25.21,25.21,25.2,25.21,35700.0,20.4199,20.4199,20.4118,20.4199,35700.0
2014-08-29 12:40:00,25.21,25.21,25.21,25.21,30600.0,20.4199,20.4199,20.4199,20.4199,30600.0
2014-08-29 12:45:00,25.21,25.23,25.21,25.22,75000.0,20.4199,20.4361,20.4199,20.428,75000.0
2014-08-29 12:50:00,25.21,25.21,25.19,25.19,106200.0,20.4199,20.4199,20.4037,20.4037,106200.0
2014-08-29 12:55:00,25.19,25.2,25.19,25.2,85800.0,20.4037,20.4118,20.4037,20.4118,85800.0
2014-08-29 13:00:00,25.2,25.21,25.2,25.21,41700.0,20.4118,20.4199,20.4118,20.4199,41700.0
2014-08-29 13:05:00,25.21,25.21,25.2,25.2,29100.0,20.4199,20.4199,20.4118,20.4118,29100.0
2014-08-29 13:10:00,25.21,25.21,25.2,25.2,42300.0,20.4199,20.4199,20.4118,20.4118,42300.0
2014-08-29 13:15:00,25.2,25.2,25.18,25.18,58800.0,20.4118,20.4118,20.3956,20.3956,58800.0
2014-08-29 13:20:00,25.18,25.18,25.16,25.16,64200.0,20.3956,20.3956,20.3794,20.3794,64200.0
2014-08-29 13:25:00,25.17,25.18,25.16,25.17,44100.0,20.3875,20.3956,20.3794,20.3875,44100.0
2014-08-29 13:30:00,25.17,25.17,25.16,25.17,57300.0,20.3875,20.3875,20.3794,20.3875,57300.0
2014-08-29 13:35:00,25.17,25.18,25.16,25.17,21900.0,20.3875,20.3956,20.3794,20.3875,21900.0
2014-08-29 13:40:00,25.18,25.18,25.17,25.18,39900.0,20.3956,20.3956,20.3875,20.3956,39900.0
2014-08-29 13:45:00,25.18,25.19,25.17,25.18,345300.0,20.3956,20.4037,20.3875,20.3956,345300.0
2014-08-29 13:50:00,25.18,25.19,25.18,25.19,52500.0,20.3956,20.4037,20.3956,20.4037,52500.0
2014-08-29 13:55:00,25.19,25.19,25.18,25.19,1092900.0,20.4037,20.4037,20.3956,20.4037,1092900.0
2014-08-29 14:00:00,25.19,25.2,25.18,25.19,201600.0,20.4037,20.4118,20.3956,20.4037,201600.0
2014-08-29 14:05:00,25.19,25.21,25.19,25.2,73500.0,20.4037,20.4199,20.4037,20.4118,73500.0
2014-08-29 14:10:00,25.2,25.2,25.18,25.18,59400.0,20.4118,20.4118,20.3956,20.3956,59400.0
2014-08-29 14:15:00,25.18,25.19,25.18,25.19,42900.0,20.3956,20.4037,20.3956,20.4037,42900.0
2014-08-29 14:20:00,25.19,25.19,25.18,25.18,62700.0,20.4037,20.4037,20.3956,20.3956,62700.0
2014-08-29 14:25:00,25.18,25.19,25.18,25.18,32400.0,20.3956,20.4037,20.3956,20.3956,32400.0
2014-08-29 14:30:00,25.18,25.18,25.18,25.18,46800.0,20.3956,20.3956,20.3956,20.3956,46800.0
2014-08-29 14:35:00,25.18,25.19,25.18,25.19,77700.0,20.3956,20.4037,20.3956,20.4037,77700.0
2014-08-29 14:40:00,25.19,25.19,25.17,25.17,89100.0,20.4037,20.4037,20.3875,20.3875,89100.0
2014-08-29 14:45:00,25.18,25.18,25.18,25.18,27000.0,20.3956,20.3956,20.3956,20.3956,27000.0
2014-08-29 14:50:00,25.18,25.19,25.17,25.18,109800.0,20.3956,20.4037,20.3875,20.3956,109800.0
2014-08-29 14:55:00,25.18,25.19,25.18,25.19,48900.0,20.3956,20.4037,20.3956,20.4037,48900.0
2014-08-29 15:00:00,25.19,25.2,25.18,25.19,141300.0,20.4037,20.4118,20.3956,20.4037,141300.0
2014-08-29 15:05:00,25.19,25.19,25.17,25.18,201900.0,20.4037,20.4037,20.3875,20.3956,201900.0
2014-08-29 15:10:00,25.18,25.19,25.17,25.19,123000.0,20.3956,20.4037,20.3875,20.4037,123000.0
2014-08-29 15:15:00,25.19,25.19,25.19,25.19,248700.0,20.4037,20.4037,20.4037,20.4037,248700.0
2014-08-29 15:20:00,25.19,25.19,25.18,25.18,77700.0,20.4037,20.4037,20.3956,20.3956,77700.0
2014-08-29 15:25:00,25.18,25.18,25.17,25.18,88200.0,20.3956,20.3956,20.3875,20.3956,88200.0
2014-08-29 15:30:00,25.18,25.18,25.18,25.18,192000.0,20.3956,20.3956,20.3956,20.3956,192000.0
2014-08-29 15:35:00,25.18,25.19,25.18,25.18,195900.0,20.3956,20.4037,20.3956,20.3956,195900.0
2014-08-29 15:40:00,25.18,25.19,25.18,25.19,172500.0,20.3956,20.4037,20.3956,20.4037,172500.0
2014-08-29 15:45:00,25.19,25.19,25.18,25.19,330900.0,20.4037,20.4037,20.3956,20.4037,330900.0
2014-08-29 15:50:00,25.19,25.19,25.18,25.19,543900.0,20.4037,20.4037,20.3956,20.4037,543900.0
2014-08-29 15:55:00,25.19,25.2,25.16,25.18,1412400.0,20.4037,20.4118,20.3794,20.3956,1412400.0
2014-09-02 09:30:00,25.14,25.26,25.14,25.26,727200.0,20.3632,20.4604,20.3632,20.4604,727200.0
2014-09-02 09:35:00,25.26,25.26,25.21,25.24,262500.0,20.4604,20.4604,20.4199,20.4442,262500.0
2014-09-02 09:40:00,25.24,25.24,25.2,25.22,152700.0,20.4442,20.4442,20.4118,20.428,152700.0
2014-09-02 09:45:00,25.22,25.22,25.18,25.22,271200.0,20.428,20.428,20.3956,20.428,271200.0
2014-09-02 09:50:00,25.22,25.24,25.21,25.24,175500.0,20.428,20.4442,20.4199,20.4442,175500.0
2014-09-02 09:55:00,25.24,25.27,25.23,25.26,212100.0,20.4442,20.4685,20.4361,20.4604,212100.0
2014-09-02 10:00:00,25.26,25.26,25.22,25.25,268800.0,20.4604,20.4604,20.428,20.4523,268800.0
2014-09-02 10:05:00,25.25,25.26,25.22,25.26,236100.0,20.4523,20.4604,20.428,20.4604,236100.0
2014-09-02 10:10:00,25.26,25.26,25.24,25.25,209400.0,20.4604,20.4604,20.4442,20.4523,209400.0
2014-09-02 10:15:00,25.25,25.26,25.24,25.25,162600.0,20.4523,20.4604,20.4442,20.4523,162600.0
2014-09-02 10:20:00,25.24,25.26,25.23,25.25,210000.0,20.4442,20.4604,20.4361,20.4523,210000.0
2014-09-02 10:25:00,25.25,25.25,25.24,25.25,165000.0,20.4523,20.4523,20.4442,20.4523,165000.0
2014-09-02 10:30:00,25.26,25.3,25.25,25.29,191700.0,20.4604,20.4928,20.4523,20.4847,191700.0
2014-09-02 10:35:00,25.29,25.3,25.28,25.3,114000.0,20.4847,20.4928,20.4766,20.4928,114000.0
2014-09-02 10:40:00,25.3,25.31,25.29,25.3,124800.0,20.4928,20.5009,20.4847,20.4928,124800.0
2014-09-02 10:45:00,25.31,25.31,25.29,25.3,183900.0,20.5009,20.5009,20.4847,20.4928,183900.0
2014-09-02 10:50:00,25.3,25.3,25.28,25.28,53700.0,20.4928,20.4928,20.4766,20.4766,53700.0
2014-09-02 10:55:00,25.28,25.29,25.28,25.28,47400.0,20.4766,20.4847,20.4766,20.4766,47400.0
2014-09-02 11:00:00,25.28,25.28,25.26,25.27,56100.0,20.4766,20.4766,20.4604,20.4685,56100.0
2014-09-02 11:05:00,25.27,25.27,25.25,25.25,63600.0,20.4685,20.4685,20.4523,20.4523,63600.0
2014-09-02 11:10:00,25.26,25.26,25.24,25.25,79500.0,20.4604,20.4604,20.4442,20.4523,79500.0
2014-09-02 11:15:00,25.25,25.25,25.24,25.24,77400.0,20.4523,20.4523,20.4442,20.4442,77400.0
2014-09-02 11:20:00,25.25,25.26,25.24,25.24,87300.0,20.4523,20.4604,20.4442,20.4442,87300.0
2014-09-02 11:25:00,25.24,25.25,25.23,25.24,58800.0,20.4442,20.4523,20.4361,20.4442,58800.0
2014-09-02 11:30:00,25.24,25.25,25.24,25.24,53700.0,20.4442,20.4523,20.4442,20.4442,53700.0
2014-09-02 11:35:00,25.24,25.24,25.22,25.22,48300.0,20.4442,20.4442,20.428,20.428,48300.0
2014-09-02 11:40:00,25.22,25.22,25.2,25.21,63300.0,20.428,20.428,20.4118,20.4199,63300.0
2014-09-02 11:45:00,25.22,25.22,25.18,25.19,57000.0,20.428,20.428,20.3956,20.4037,57000.0
2014-09-02 11:50:00,25.19,25.19,25.17,25.19,39300.0,20.4037,20.4037,20.3875,20.4037,39300.0
2014-09-02 11:55:00,25.19,25.2,25.19,25.2,51000.0,20.4037,20.4118,20.4037,20.4118,51000.0
2014-09-02 12:00:00,25.2,25.2,25.19,25.2,73800.0,20.4118,20.4118,20.4037,20.4118,73800.0
2014-09-02 12:05:00,25.2,25.21,25.2,25.2,36900.0,20.4118,20.4199,20.4118,20.4118,36900.0
2014-09-02 12:10:00,25.2,25.21,25.2,25.21,63000.0,20.4118,20.4199,20.4118,20.4199,63000.0
2014-09-02 12:15:00,25.21,25.21,25.2,25.2,60300.0,20.4199,20.4199,20.4118,20.4118,60300.0
2014-09-02 12:20:00,25.2,25.21,25.2,25.2,51900.0,20.4118,20.4199,20.4118,20.4118,51900.0
2014-09-02 12:25:00,25.2,25.2,25.2,25.2,31800.0,20.4118,20.4118,20.4118,20.4118,31800.0
2014-09-02 12:30:00,25.2,25.2,25.17,25.18,84900.0,20.4118,20.4118,20.3875,20.3956,84900.0
2014-09-02 12:35:00,25.17,25.19,25.17,25.18,122700.0,20.3875,20.4037,20.3875,20.3956,122700.0
2014-09-02 12:40:00,25.18,25.19,25.17,25.18,87300.0,20.3956,20.4037,20.3875,20.3956,87300.0
2014-09-02 12:45:00,25.18,25.19,25.17,25.18,105000.0,20.3956,20.4037,20.3875,20.3956,105000.0
2014-09-02 12:50:00,25.18,25.19,25.18,25.19,86100.0,20.3956,20.4037,20.3956,20.4037,86100.0
2014-09-02 12:55:00,25.19,25.19,25.18,25.18,50100.0,20.4037,20.4037,20.3956,20.3956,50100.0
2014-09-02 13:00:00,25.18,25.19,25.17,25.18,55800.0,20.3956,20.4037,20.3875,20.3956,55800.0
2014-09-02 13:05:00,25.18,25.19,25.17,25.19,140100.0,20.3956,20.4037,20.3875,20.4037,140100.0
2014-09-02 13:10:00,25.19,25.21,25.19,25.2,136500.0,20.4037,20.4199,20.4037,20.4118,136500.0
2014-09-02 13:15:00,25.2,25.22,25.2,25.21,162600.0,20.4118,20.428,20.4118,20.4199,162600.0
2014-09-02 13:20:00,25.21,25.22,25.21,25.21,60000.0,20.4199,20.428,20.4199,20.4199,60000.0
2014-09-02 13:25:00,25.21,25.21,25.19,25.2,83700.0,20.4199,20.4199,20.4037,20.4118,83700.0
2014-09-02 13:30:00,25.21,25.21,25.18,25.18,105600.0,20.4199,20.4199,20.3956,20.3956,105600.0
2014-09-02 13:35:00,25.19,25.2,25.18,25.2,50400.0,20.4037,20.4118,20.3956,20.4118,50400.0
2014-09-02 13:40:00,25.2,25.2,25.18,25.19,50700.0,20.4118,20.4118,20.3956,20.4037,50700.0
2014-09-02 13:45:00,25.19,25.2,25.18,25.19,33000.0,20.4037,20.4118,20.3956,20.4037,33000.0
2014-09-02 13:50:00,25.19,25.2,25.18,25.2,72900.0,20.4037,20.4118,20.3956,20.4118,72900.0
2014-09-02 13:55:00,25.19,25.2,25.18,25.19,69300.0,20.4037,20.4118,20.3956,20.4037,69300.0
2014-09-02 14:00:00,25.19,25.22,25.19,25.22,121800.0,20.4037,20.428,20.4037,20.428,121800.0
2014-09-02 14:05:00,25.22,25.22,25.21,25.21,67200.0,20.428,20.428,20.4199,20.4199,67200.0
2014-09-02 14:10:00,25.21,25.22,25.2,25.2,47100.0,20.4199,20.428,20.4118,20.4118,47100.0
2014-09-02 14:15:00,25.2,25.21,25.2,25.21,86400.0,20.4118,20.4199,20.4118,20.4199,86400.0
2014-09-02 14:20:00,25.21,25.21,25.2,25.21,87000.0,20.4199,20.4199,20.4118,20.4199,87000.0
2014-09-02 14:25:00,25.21,25.21,25.2,25.21,67500.0,20.4199,20.4199,20.4118,20.4199,67500.0
2014-09-02 14:30:00,25.21,25.21,25.2,25.2,70800.0,20.4199,20.4199,20.4118,20.4118,70800.0
2014-09-02 14:35:00,25.2,25.22,25.2,25.22,353700.0,20.4118,20.428,20.4118,20.428,353700.0
2014-09-02 14:40:00,25.22,25.22,25.21,25.22,169800.0,20.428,20.428,20.4199,20.428,169800.0
2014-09-02 14:45:00,25.22,25.22,25.21,25.22,147000.0,20.428,20.428,20.4199,20.428,147000.0
2014-09-02 14:50:00,25.22,25.22,25.21,25.22,114600.0,20.428,20.428,20.4199,20.428,114600.0
2014-09-02 14:55:00,25.21,25.23,25.2,25.21,90600.0,20.4199,20.4361,20.4118,20.4199,90600.0
2014-09-02 15:00:00,25.21,25.24,25.21,25.24,172500.0,20.4199,20.4442,20.4199,20.4442,172500.0
2014-09-02 15:05:00,25.24,25.24,25.23,25.24,204300.0,20.4442,20.4442,20.4361,20.4442,204300.0
2014-09-02 15:10:00,25.24,25.26,25.23,25.25,384000.0,20.4442,20.4604,20.4361,20.4523,384000.0
2014-09-02 15:15:00,25.25,25.25,25.25,25.25,95400.0,20.4523,20.4523,20.4523,20.4523,95400.0
2014-09-02 15:20:00,25.25,25.25,25.23,25.24,171300.0,20.4523,20.4523,20.4361,20.4442,171300.0
2014-09-02 15:25:00,25.24,25.25,25.23,25.24,98100.0,20.4442,20.4523,20.4361,20.4442,98100.0
2014-09-02 15:30:00,25.24,25.24,25.21,25.22,130800.0,20.4442,20.4442,20.4199,20.428,130800.0
2014-09-02 15:35:00,25.23,25.23,25.22,25.23,96300.0,20.4361,20.4361,20.428,20.4361,96300.0
2014-09-02 15:40:00,25.23,25.25,25.23,25.25,159300.0,20.4361,20.4523,20.4361,20.4523,159300.0
2014-09-02 15:45:00,25.24,25.26,25.24,25.26,570600.0,20.4442,20.4604,20.4442,20.4604,570600.0
2014-09-02 15:50:00,25.26,25.27,25.24,25.24,243600.0,20.4604,20.4685,20.4442,20.4442,243600.0
2014-09-02 15:55:00,25.24,25.25,25.23,25.25,554400.0,20.4442,20.4523,20.4361,20.4523,554400.0
2014-09-03 09:30:00,25.32,25.41,25.31,25.36,698700.0,20.509,20.5819,20.5009,20.5414,698700.0
2014-09-03 09:35:00,25.36,25.36,25.33,25.34,197100.0,20.5414,20.5414,20.5171,20.5252,197100.0
2014-09-03 09:40:00,25.34,25.4,25.34,25.4,203100.0,20.5252,20.5738,20.5252,20.5738,203100.0
2014-09-03 09:45:00,25.4,25.43,25.38,25.4,266100.0,20.5738,20.5981,20.5576,20.5738,266100.0
2014-09-03 09:50:00,25.4,25.43,25.4,25.43,203400.0,20.5738,20.5981,20.5738,20.5981,203400.0
2014-09-03 09:55:00,25.43,25.44,25.42,25.44,179100.0,20.5981,20.6062,20.59,20.6062,179100.0
2014-09-03 10:00:00,25.44,25.44,25.4,25.42,196800.0,20.6062,20.6062,20.5738,20.59,196800.0
2014-09-03 10:05:00,25.42,25.42,25.4,25.4,204300.0,20.59,20.59,20.5738,20.5738,204300.0
2014-09-03 10:10:00,25.4,25.42,25.39,25.42,187500.0,20.5738,20.59,20.5657,20.59,187500.0
2014-09-03 10:15:00,25.42,25.42,25.35,25.36,211200.0,20.59,20.59,20.5333,20.5414,211200.0
2014-09-03 10:20:00,25.36,25.36,25.33,25.33,183900.0,20.5414,20.5414,20.5171,20.5171,183900.0
2014-09-03 10:25:00,25.33,25.36,25.32,25.36,140700.0,20.5171,20.5414,20.509,20.5414,140700.0
2014-09-03 10:30:00,25.36,25.38,25.36,25.37,118200.0,20.5414,20.5576,20.5414,20.5495,118200.0
2014-09-03 10:35:00,25.37,25.39,25.36,25.39,94800.0,20.5495,20.5657,20.5414,20.5657,94800.0
2014-09-03 10:40:00,25.39,25.41,25.39,25.4,127500.0,20.5657,20.5819,20.5657,20.5738,127500.0
2014-09-03 10:45:00,25.4,25.4,25.38,25.39,99300.0,20.5738,20.5738,20.5576,20.5657,99300.0
2014-09-03 10:50:00,25.39,25.39,25.38,25.38,117900.0,20.5657,20.5657,20.5576,20.5576,117900.0
2014-09-03 10:55:00,25.38,25.39,25.37,25.38,78600.0,20.5576,20.5657,20.5495,20.5576,78600.0
2014-09-03 11:00:00,25.38,25.39,25.37,25.37,78900.0,20.5576,20.5657,20.5495,20.5495,78900.0
2014-09-03 11:05:00,25.37,25.38,25.37,25.38,75900.0,20.5495,20.5576,20.5495,20.5576,75900.0
2014-09-03 11:10:00,25.38,25.38,25.37,25.38,92700.0,20.5576,20.5576,20.5495,20.5576,92700.0
2014-09-03 11:15:00,25.38,25.38,25.37,25.38,155400.0,20.5576,20.5576,20.5495,20.5576,155400.0
2014-09-03 11:20:00,25.38,25.38,25.37,25.37,116100.0,20.5576,20.5576,20.5495,20.5495,116100.0
2014-09-03 11:25:00,25.37,25.38,25.36,25.37,146400.0,20.5495,20.5576,20.5414,20.5495,146400.0
2014-09-03 11:30:00,25.37,25.38,25.36,25.38,207300.0,20.5495,20.5576,20.5414,20.5576,207300.0
2014-09-03 11:35:00,25.38,25.38,25.36,25.36,126300.0,20.5576,20.5576,20.5414,20.5414,126300.0
2014-09-03 11:40:00,25.36,25.37,25.35,25.35,67500.0,20.5414,20.5495,20.5333,20.5333,67500.0
2014-09-03 11:45:00,25.35,25.37,25.35,25.37,69000.0,20.5333,20.5495,20.5333,20.5495,69000.0
2014-09-03 11:50:00,25.37,25.39,25.37,25.39,77100.0,20.5495,20.5657,20.5495,20.5657,77100.0
2014-09-03 11:55:00,25.39,25.4,25.38,25.38,72300.0,20.5657,20.5738,20.5576,20.5576,72300.0
2014-09-03 12:00:00,25.37,25.38,25.37,25.38,94200.0,20.5495,20.5576,20.5495,20.5576,94200.0
2014-09-03 12:05:00,25.38,25.41,25.38,25.4,72900.0,20.5576,20.5819,20.5576,20.5738,72900.0
2014-09-03 12:10:00,25.4,25.41,25.39,25.39,77100.0,20.5738,20.5819,20.5657,20.5657,77100.0
2014-09-03 12:15:00,25.39,25.4,25.39,25.39,51300.0,20.5657,20.5738,20.5657,20.5657,51300.0
2014-09-03 12:20:00,25.39,25.41,25.39,25.39,84600.0,20.5657,20.5819,20.5657,20.5657,84600.0
2014-09-03 12:25:00,25.39,25.39,25.38,25.38,75900.0,20.5657,20.5657,20.5576,20.5576,75900.0
2014-09-03 12:30:00,25.38,25.39,25.38,25.38,72300.0,20.5576,20.5657,20.5576,20.5576,72300.0
2014-09-03 12:35:00,25.38,25.39,25.37,25.39,84900.0,20.5576,20.5657,20.5495,20.5657,84900.0
2014-09-03 12:40:00,25.39,25.39,25.37,25.37,78900.0,20.5657,20.5657,20.5495,20.5495,78900.0
2014-09-03 12:45:00,25.37,25.37,25.36,25.36,77700.0,20.5495,20.5495,20.5414,20.5414,77700.0
2014-09-03 12:50:00,25.37,25.37,25.34,25.34,66000.0,20.5495,20.5495,20.5252,20.5252,66000.0
2014-09-03 12:55:00,25.34,25.35,25.34,25.35,67800.0,20.5252,20.5333,20.5252,20.5333,67800.0
2014-09-03 13:00:00,25.35,25.36,25.35,25.36,93000.0,20.5333,20.5414,20.5333,20.5414,93000.0
2014-09-03 13:05:00,25.35,25.37,25.34,25.34,144900.0,20.5333,20.5495,20.5252,20.5252,144900.0
2014-09-03 13:10:00,25.34,25.37,25.34,25.37,127500.0,20.5252,20.5495,20.5252,20.5495,127500.0
2014-09-03 13:15:00,25.37,25.37,25.36,25.37,63600.0,20.5495,20.5495,20.5414,20.5495,63600.0
2014-09-03 13:20:00,25.36,25.37,25.36,25.37,104400.0,20.5414,20.5495,20.5414,20.5495,104400.0
2014-09-03 13:25:00,25.37,25.38,25.37,25.38,70200.0,20.5495,20.5576,20.5495,20.5576,70200.0
2014-09-03 13:30:00,25.38,25.39,25.38,25.38,66300.0,20.5576,20.5657,20.5576,20.5576,66300.0
2014-09-03 13:35:00,25.38,25.38,25.36,25.37,131700.0,20.5576,20.5576,20.5414,20.5495,131700.0
2014-09-03 13:40:00,25.36,25.37,25.36,25.36,246300.0,20.5414,20.5495,20.5414,20.5414,246300.0
2014-09-03 13:45:00,25.36,25.37,25.36,25.37,49800.0,20.5414,20.5495,20.5414,20.5495,49800.0
2014-09-03 13:50:00,25.37,25.37,25.36,25.36,128400.0,20.5495,20.5495,20.5414,20.5414,128400.0
2014-09-03 13:55:00,25.36,25.37,25.35,25.36,70800.0,20.5414,20.5495,20.5333,20.5414,70800.0
2014-09-03 14:00:00,25.36,25.36,25.35,25.36,51600.0,20.5414,20.5414,20.5333,20.5414,51600.0
2014-09-03 14:05:00,25.36,25.37,25.36,25.36,82800.0,20.5414,20.5495,20.5414,20.5414,82800.0
2014-09-03 14:10:00,25.36,25.36,25.35,25.35,63900.0,20.5414,20.5414,20.5333,20.5333,63900.0
2014-09-03 14:15:00,25.36,25.36,25.34,25.34,76200.0,20.5414,20.5414,20.5252,20.5252,76200.0
2014-09-03 14:20:00,25.34,25.35,25.33,25.34,82800.0,20.5252,20.5333,20.5171,20.5252,82800.0
2014-09-03 14:25:00,25.33,25.33,25.31,25.31,80700.0,20.5171,20.5171,20.5009,20.5009,80700.0
2014-09-03 14:30:00,25.32,25.33,25.32,25.33,84600.0,20.509,20.5171,20.509,20.5171,84600.0
2014-09-03 14:35:00,25.33,25.33,25.32,25.33,67200.0,20.5171,20.5171,20.509,20.5171,67200.0
2014-09-03 14:40:00,25.33,25.33,25.32,25.33,73200.0,20.5171,20.5171,20.509,20.5171,73200.0
2014-09-03 14:45:00,25.33,25.34,25.32,25.32,158700.0,20.5171,20.5252,20.509,20.509,158700.0
2014-09-03 14:50:00,25.32,25.32,25.3,25.32,158700.0,20.509,20.509,20.4928,20.509,158700.0
2014-09-03 14:55:00,25.32,25.32,25.31,25.32,123300.0,20.509,20.509,20.5009,20.509,123300.0
2014-09-03 15:00:00,25.32,25.32,25.3,25.32,191700.0,20.509,20.509,20.4928,20.509,191700.0
2014-09-03 15:05:00,25.32,25.32,25.3,25.32,166800.0,20.509,20.509,20.4928,20.509,166800.0
2014-09-03 15:10:00,25.32,25.32,25.31,25.31,71100.0,20.509,20.509,20.5009,20.5009,71100.0
2014-09-03 15:15:00,25.31,25.32,25.31,25.31,129000.0,20.5009,20.509,20.5009,20.5009,129000.0
2014-09-03 15:20:00,25.31,25.32,25.3,25.3,131100.0,20.5009,20.509,20.4928,20.4928,131100.0
2014-09-03 15:25:00,25.3,25.31,25.3,25.3,137400.0,20.4928,20.5009,20.4928,20.4928,137400.0
2014-09-03 15:30:00,25.3,25.31,25.29,25.31,235500.0,20.4928,20.5009,20.4847,20.5009,235500.0
2014-09-03 15:35:00,25.3,25.32,25.3,25.32,220500.0,20.4928,20.509,20.4928,20.509,220500.0
2014-09-03 15:40:00,25.32,25.32,25.31,25.32,207600.0,20.509,20.509,20.5009,20.509,207600.0
2014-09-03 15:45:00,25.32,25.34,25.32,25.34,539400.0,20.509,20.5252,20.509,20.5252,539400.0
2014-09-03 15:50:00,25.34,25.35,25.33,25.34,558600.0,20.5252,20.5333,20.5171,20.5252,558600.0
2014-09-03 15:55:00,25.34,25.34,25.33,25.33,768000.0,20.5252,20.5252,20.5171,20.5171,768000.0
2014-09-04 09:30:00,25.39,25.47,25.37,25.42,533700.0,20.5657,20.6305,20.5495,20.59,533700.0
2014-09-04 09:35:00,25.41,25.46,25.4,25.4,123900.0,20.5819,20.6224,20.5738,20.5738,123900.0
2014-09-04 09:40:00,25.4,25.42,25.39,25.41,109500.0,20.5738,20.59,20.5657,20.5819,109500.0
2014-09-04 09:45:00,25.42,25.45,25.42,25.43,180600.0,20.59,20.6143,20.59,20.5981,180600.0
2014-09-04 09:50:00,25.44,25.45,25.42,25.45,139200.0,20.6062,20.6143,20.59,20.6143,139200.0
2014-09-04 09:55:00,25.45,25.45,25.42,25.43,64800.0,20.6143,20.6143,20.59,20.5981,64800.0
2014-09-04 10:00:00,25.43,25.46,25.42,25.44,253500.0,20.5981,20.6224,20.59,20.6062,253500.0
2014-09-04 10:05:00,25.44,25.46,25.43,25.43,72000.0,20.6062,20.6224,20.5981,20.5981,72000.0
2014-09-04 10:10:00,25.43,25.46,25.43,25.45,132300.0,20.5981,20.6224,20.5981,20.6143,132300.0
2014-09-04 10:15:00,25.45,25.46,25.44,25.45,102300.0,20.6143,20.6224,20.6062,20.6143,102300.0
2014-09-04 10:20:00,25.44,25.46,25.44,25.46,219300.0,20.6062,20.6224,20.6062,20.6224,219300.0
2014-09-04 10:25:00,25.46,25.47,25.45,25.46,96900.0,20.6224,20.6305,20.6143,20.6224,96900.0
2014-09-04 10:30:00,25.45,25.47,25.43,25.44,99900.0,20.6143,20.6305,20.5981,20.6062,99900.0
2014-09-04 10:35:00,25.44,25.45,25.43,25.44,61800.0,20.6062,20.6143,20.5981,20.6062,61800.0
2014-09-04 10:40:00,25.44,25.46,25.44,25.45,172500.0,20.6062,20.6224,20.6062,20.6143,172500.0
2014-09-04 10:45:00,25.45,25.47,25.45,25.47,272400.0,20.6143,20.6305,20.6143,20.6305,272400.0
2014-09-04 10:50:00,25.47,25.47,25.46,25.47,53100.0,20.6305,20.6305,20.6224,20.6305,53100.0
2014-09-04 10:55:00,25.47,25.5,25.46,25.49,754800.0,20.6305,20.6548,20.6224,20.6467,754800.0
2014-09-04 11:00:00,25.49,25.5,25.48,25.49,264600.0,20.6467,20.6548,20.6386,20.6467,264600.0
2014-09-04 11:05:00,25.49,25.5,25.49,25.5,111600.0,20.6467,20.6548,20.6467,20.6548,111600.0
2014-09-04 11:10:00,25.5,25.52,25.49,25.5,576600.0,20.6548,20.671,20.6467,20.6548,576600.0
2014-09-04 11:15:00,25.5,25.51,25.48,25.49,142800.0,20.6548,20.6629,20.6386,20.6467,142800.0
2014-09-04 11:20:00,25.49,25.49,25.47,25.48,97500.0,20.6467,20.6467,20.6305,20.6386,97500.0
2014-09-04 11:25:00,25.47,25.49,25.47,25.47,116400.0,20.6305,20.6467,20.6305,20.6305,116400.0
2014-09-04 11:30:00,25.47,25.49,25.46,25.48,206400.0,20.6305,20.6467,20.6224,20.6386,206400.0
2014-09-04 11:35:00,25.48,25.49,25.46,25.49,58200.0,20.6386,20.6467,20.6224,20.6467,58200.0
2014-09-04 11:40:00,25.49,25.49,25.47,25.47,39000.0,20.6467,20.6467,20.6305,20.6305,39000.0
2014-09-04 11:45:00,25.47,25.47,25.46,25.47,87000.0,20.6305,20.6305,20.6224,20.6305,87000.0
2014-09-04 11:50:00,25.47,25.48,25.47,25.48,87300.0,20.6305,20.6386,20.6305,20.6386,87300.0
2014-09-04 11:55:00,25.48,25.48,25.47,25.48,70800.0,20.6386,20.6386,20.6305,20.6386,70800.0
2014-09-04 12:00:00,25.48,25.49,25.48,25.49,48600.0,20.6386,20.6467,20.6386,20.6467,48600.0
2014-09-04 12:05:00,25.49,25.49,25.48,25.49,79800.0,20.6467,20.6467,20.6386,20.6467,79800.0
2014-09-04 12:10:00,25.49,25.49,25.47,25.48,126000.0,20.6467,20.6467,20.6305,20.6386,126000.0
2014-09-04 12:15:00,25.48,25.48,25.47,25.48,36300.0,20.6386,20.6386,20.6305,20.6386,36300.0
2014-09-04 12:20:00,25.48,25.48,25.47,25.48,56100.0,20.6386,20.6386,20.6305,20.6386,56100.0
2014-09-04 12:25:00,25.48,25.49,25.47,25.48,100200.0,20.6386,20.6467,20.6305,20.6386,100200.0
2014-09-04 12:30:00,25.49,25.49,25.48,25.49,86100.0,20.6467,20.6467,20.6386,20.6467,86100.0
2014-09-04 12:35:00,25.48,25.49,25.48,25.48,108000.0,20.6386,20.6467,20.6386,20.6386,108000.0
2014-09-04 12:40:00,25.48,25.49,25.47,25.49,54300.0,20.6386,20.6467,20.6305,20.6467,54300.0
2014-09-04 12:45:00,25.48,25.49,25.47,25.48,93600.0,20.6386,20.6467,20.6305,20.6386,93600.0
2014-09-04 12:50:00,25.48,25.48,25.46,25.46,79200.0,20.6386,20.6386,20.6224,20.6224,79200.0
2014-09-04 12:55:00,25.46,25.46,25.45,25.45,50400.0,20.6224,20.6224,20.6143,20.6143,50400.0
2014-09-04 13:00:00,25.45,25.46,25.43,25.44,105000.0,20.6143,20.6224,20.5981,20.6062,105000.0
2014-09-04 13:05:00,25.44,25.46,25.44,25.45,138300.0,20.6062,20.6224,20.6062,20.6143,138300.0
2014-09-04 13:10:00,25.45,25.46,25.45,25.45,92100.0,20.6143,20.6224,20.6143,20.6143,92100.0
2014-09-04 13:15:00,25.45,25.45,25.43,25.43,41100.0,20.6143,20.6143,20.5981,20.5981,41100.0
2014-09-04 13:20:00,25.44,25.45,25.43,25.44,33900.0,20.6062,20.6143,20.5981,20.6062,33900.0
2014-09-04 13:25:00,25.44,25.44,25.44,25.44,40500.0,20.6062,20.6062,20.6062,20.6062,40500.0
2014-09-04 13:30:00,25.44,25.45,25.44,25.45,49500.0,20.6062,20.6143,20.6062,20.6143,49500.0
2014-09-04 13:35:00,25.45,25.45,25.44,25.44,42300.0,20.6143,20.6143,20.6062,20.6062,42300.0
2014-09-04 13:40:00,25.44,25.45,25.44,25.45,45300.0,20.6062,20.6143,20.6062,20.6143,45300.0
2014-09-04 13:45:00,25.45,25.45,25.44,25.44,59100.0,20.6143,20.6143,20.6062,20.6062,59100.0
2014-09-04 13:50:00,25.44,25.45,25.44,25.44,33600.0,20.6062,20.6143,20.6062,20.6062,33600.0
2014-09-04 13:55:00,25.44,25.45,25.44,25.45,38400.0,20.6062,20.6143,20.6062,20.6143,38400.0
2014-09-04 14:00:00,25.44,25.46,25.44,25.46,63600.0,20.6062,20.6224,20.6062,20.6224,63600.0
2014-09-04 14:05:00,25.46,25.46,25.44,25.44,42600.0,20.6224,20.6224,20.6062,20.6062,42600.0
2014-09-04 14:10:00,25.44,25.45,25.44,25.44,26700.0,20.6062,20.6143,20.6062,20.6062,26700.0
2014-09-04 14:15:00,25.45,25.45,25.44,25.45,35400.0,20.6143,20.6143,20.6062,20.6143,35400.0
2014-09-04 14:20:00,25.45,25.46,25.45,25.45,47400.0,20.6143,20.6224,20.6143,20.6143,47400.0
2014-09-04 14:25:00,25.46,25.46,25.44,25.45,245400.0,20.6224,20.6224,20.6062,20.6143,245400.0
2014-09-04 14:30:00,25.45,25.45,25.42,25.43,200700.0,20.6143,20.6143,20.59,20.5981,200700.0
2014-09-04 14:35:00,25.42,25.45,25.42,25.44,135300.0,20.59,20.6143,20.59,20.6062,135300.0
2014-09-04 14:40:00,25.45,25.45,25.43,25.43,60300.0,20.6143,20.6143,20.5981,20.5981,60300.0
2014-09-04 14:45:00,25.43,25.43,25.42,25.43,85500.0,20.5981,20.5981,20.59,20.5981,85500.0
2014-09-04 14:50:00,25.42,25.44,25.42,25.43,68100.0,20.59,20.6062,20.59,20.5981,68100.0
2014-09-04 14:55:00,25.43,25.44,25.41,25.42,126000.0,20.5981,20.6062,20.5819,20.59,126000.0
2014-09-04 15:00:00,25.42,25.44,25.41,25.44,86400.0,20.59,20.6062,20.5819,20.6062,86400.0
2014-09-04 15:05:00,25.44,25.44,25.42,25.43,123600.0,20.6062,20.6062,20.59,20.5981,123600.0
2014-09-04 15:10:00,25.43,25.43,25.4,25.4,135600.0,20.5981,20.5981,20.5738,20.5738,135600.0
2014-09-04 15:15:00,25.41,25.42,25.39,25.4,236100.0,20.5819,20.59,20.5657,20.5738,236100.0
2014-09-04 15:20:00,25.41,25.42,25.39,25.42,139500.0,20.5819,20.59,20.5657,20.59,139500.0
2014-09-04 15:25:00,25.41,25.43,25.41,25.43,116700.0,20.5819,20.5981,20.5819,20.5981,116700.0
2014-09-04 15:30:00,25.43,25.43,25.42,25.42,144600.0,20.5981,20.5981,20.59,20.59,144600.0
2014-09-04 15:35:00,25.42,25.43,25.41,25.42,136500.0,20.59,20.5981,20.5819,20.59,136500.0
2014-09-04 15:40:00,25.42,25.44,25.41,25.44,269700.0,20.59,20.6062,20.5819,20.6062,269700.0
2014-09-04 15:45:00,25.44,25.49,25.44,25.49,518100.0,20.6062,20.6467,20.6062,20.6467,518100.0
2014-09-04 15:50:00,25.48,25.53,25.48,25.52,1141500.0,20.6386,20.6791,20.6386,20.671,1141500.0
2014-09-04 15:55:00,25.52,25.53,25.51,25.52,939000.0,20.671,20.6791,20.6629,20.671,939000.0
2014-09-05 09:30:00,25.51,25.56,25.49,25.53,894300.0,20.6629,20.7034,20.6467,20.6791,894300.0
2014-09-05 09:35:00,25.53,25.62,25.52,25.62,428700.0,20.6791,20.752,20.671,20.752,428700.0
2014-09-05 09:40:00,25.62,25.72,25.62,25.68,878700.0,20.752,20.833,20.752,20.8006,878700.0
2014-09-05 09:45:00,25.68,25.7,25.67,25.69,323400.0,20.8006,20.8168,20.7925,20.8087,323400.0
2014-09-05 09:50:00,25.69,25.72,25.67,25.71,334500.0,20.8087,20.833,20.7925,20.8249,334500.0
2014-09-05 09:55:00,25.71,25.73,25.71,25.72,532200.0,20.8249,20.8411,20.8249,20.833,532200.0
2014-09-05 10:00:00,25.72,25.73,25.7,25.71,233400.0,20.833,20.8411,20.8168,20.8249,233400.0
2014-09-05 10:05:00,25.72,25.81,25.72,25.8,477600.0,20.833,20.9059,20.833,20.8978,477600.0
2014-09-05 10:10:00,25.8,25.81,25.68,25.68,327900.0,20.8978,20.9059,20.8006,20.8006,327900.0
2014-09-05 10:15:00,25.68,25.69,25.64,25.67,231300.0,20.8006,20.8087,20.7682,20.7925,231300.0
2014-09-05 10:20:00,25.67,25.69,25.65,25.65,289500.0,20.7925,20.8087,20.7763,20.7763,289500.0
2014-09-05 10:25:00,25.65,25.67,25.64,25.66,135600.0,20.7763,20.7925,20.7682,20.7844,135600.0
2014-09-05 10:30:00,25.67,25.68,25.65,25.68,108300.0,20.7925,20.8006,20.7763,20.8006,108300.0
2014-09-05 10:35:00,25.67,25.7,25.67,25.7,247500.0,20.7925,20.8168,20.7925,20.8168,247500.0
2014-09-05 10:40:00,25.69,25.72,25.69,25.71,164400.0,20.8087,20.833,20.8087,20.8249,164400.0
2014-09-05 10:45:00,25.71,25.72,25.69,25.71,157800.0,20.8249,20.833,20.8087,20.8249,157800.0
2014-09-05 10:50:00,25.71,25.75,25.7,25.73,150000.0,20.8249,20.8573,20.8168,20.8411,150000.0
2014-09-05 10:55:00,25.73,25.74,25.71,25.72,166500.0,20.8411,20.8492,20.8249,20.833,166500.0
2014-09-05 11:00:00,25.72,25.74,25.72,25.74,228600.0,20.833,20.8492,20.833,20.8492,228600.0
2014-09-05 11:05:00,25.74,25.74,25.73,25.74,264000.0,20.8492,20.8492,20.8411,20.8492,264000.0
2014-09-05 11:10:00,25.74,25.77,25.74,25.77,193500.0,20.8492,20.8735,20.8492,20.8735,193500.0
2014-09-05 11:15:00,25.77,25.78,25.76,25.76,204000.0,20.8735,20.8816,20.8654,20.8654,204000.0
2014-09-05 11:20:00,25.76,25.79,25.76,25.79,164400.0,20.8654,20.8897,20.8654,20.8897,164400.0
2014-09-05 11:25:00,25.79,25.8,25.78,25.79,153900.0,20.8897,20.8978,20.8816,20.8897,153900.0
2014-09-05 11:30:00,25.79,25.79,25.73,25.73,126000.0,20.8897,20.8897,20.8411,20.8411,126000.0
2014-09-05 11:35:00,25.73,25.75,25.73,25.74,110700.0,20.8411,20.8573,20.8411,20.8492,110700.0
2014-09-05 11:40:00,25.74,25.75,25.72,25.72,110100.0,20.8492,20.8573,20.833,20.833,110100.0
2014-09-05 11:45:00,25.72,25.73,25.71,25.72,114900.0,20.833,20.8411,20.8249,20.833,114900.0
2014-09-05 11:50:00,25.72,25.74,25.72,25.74,139800.0,20.833,20.8492,20.833,20.8492,139800.0
2014-09-05 11:55:00,25.74,25.76,25.74,25.74,81600.0,20.8492,20.8654,20.8492,20.8492,81600.0
2014-09-05 12:00:00,25.74,25.75,25.74,25.75,111300.0,20.8492,20.8573,20.8492,20.8573,111300.0
2014-09-05 12:05:00,25.75,25.76,25.74,25.75,107100.0,20.8573,20.8654,20.8492,20.8573,107100.0
2014-09-05 12:10:00,25.75,25.77,25.75,25.77,130500.0,20.8573,20.8735,20.8573,20.8735,130500.0
2014-09-05 12:15:00,25.77,25.77,25.75,25.77,92100.0,20.8735,20.8735,20.8573,20.8735,92100.0
2014-09-05 12:20:00,25.77,25.78,25.75,25.78,210600.0,20.8735,20.8816,20.8573,20.8816,210600.0
2014-09-05 12:25:00,25.78,25.79,25.77,25.78,245700.0,20.8816,20.8897,20.8735,20.8816,245700.0
2014-09-05 12:30:00,25.78,25.8,25.78,25.8,192600.0,20.8816,20.8978,20.8816,20.8978,192600.0
2014-09-05 12:35:00,25.8,25.81,25.8,25.81,170100.0,20.8978,20.9059,20.8978,20.9059,170100.0
2014-09-05 12:40:00,25.81,25.81,25.79,25.81,105000.0,20.9059,20.9059,20.8897,20.9059,105000.0
2014-09-05 12:45:00,25.81,25.82,25.81,25.82,224700.0,20.9059,20.914,20.9059,20.914,224700.0
2014-09-05 12:50:00,25.82,25.83,25.81,25.82,150300.0,20.914,20.9221,20.9059,20.914,150300.0
2014-09-05 12:55:00,25.82,25.83,25.82,25.82,100500.0,20.914,20.9221,20.914,20.914,100500.0
2014-09-05 13:00:00,25.82,25.83,25.81,25.82,103500.0,20.914,20.9221,20.9059,20.914,103500.0
2014-09-05 13:05:00,25.82,25.84,25.82,25.83,137100.0,20.914,20.9302,20.914,20.9221,137100.0
2014-09-05 13:10:00,25.83,25.84,25.83,25.84,196500.0,20.9221,20.9302,20.9221,20.9302,196500.0
2014-09-05 13:15:00,25.84,25.85,25.84,25.85,119700.0,20.9302,20.9383,20.9302,20.9383,119700.0
2014-09-05 13:20:00,25.85,25.86,25.84,25.86,198900.0,20.9383,20.9464,20.9302,20.9464,198900.0
2014-09-05 13:25:00,25.86,25.87,25.86,25.86,139200.0,20.9464,20.9545,20.9464,20.9464,139200.0
2014-09-05 13:30:00,25.86,25.88,25.86,25.88,300000.0,20.9464,20.9626,20.9464,20.9626,300000.0
2014-09-05 13:35:00,25.88,25.89,25.86,25.87,278700.0,20.9626,20.9707,20.9464,20.9545,278700.0
2014-09-05 13:40:00,25.87,25.87,25.85,25.85,91200.0,20.9545,20.9545,20.9383,20.9383,91200.0
2014-09-05 13:45:00,25.85,25.85,25.85,25.85,59700.0,20.9383,20.9383,20.9383,20.9383,59700.0
2014-09-05 13:50:00,25.86,25.88,25.85,25.88,235200.0,20.9464,20.9626,20.9383,20.9626,235200.0
2014-09-05 13:55:00,25.88,25.88,25.86,25.88,126300.0,20.9626,20.9626,20.9464,20.9626,126300.0
2014-09-05 14:00:00,25.88,25.9,25.87,25.9,190200.0,20.9626,20.9788,20.9545,20.9788,190200.0
2014-09-05 14:05:00,25.9,25.91,25.89,25.9,293100.0,20.9788,20.9869,20.9707,20.9788,293100.0
2014-09-05 14:10:00,25.9,25.9,25.88,25.89,232200.0,20.9788,20.9788,20.9626,20.9707,232200.0
2014-09-05 14:15:00,25.89,25.9,25.88,25.89,257100.0,20.9707,20.9788,20.9626,20.9707,257100.0
2014-09-05 14:20:00,25.89,25.9,25.89,25.9,198900.0,20.9707,20.9788,20.9707,20.9788,198900.0
2014-09-05 14:25:00,25.9,25.9,25.88,25.89,227100.0,20.9788,20.9788,20.9626,20.9707,227100.0
2014-09-05 14:30:00,25.89,25.89,25.85,25.86,154800.0,20.9707,20.9707,20.9383,20.9464,154800.0
2014-09-05 14:35:00,25.85,25.86,25.84,25.84,85800.0,20.9383,20.9464,20.9302,20.9302,85800.0
2014-09-05 14:40:00,25.84,25.84,25.83,25.83,138000.0,20.9302,20.9302,20.9221,20.9221,138000.0
2014-09-05 14:45:00,25.84,25.84,25.8,25.8,124200.0,20.9302,20.9302,20.8978,20.8978,124200.0
2014-09-05 14:50:00,25.79,25.81,25.79,25.8,166500.0,20.8897,20.9059,20.8897,20.8978,166500.0
2014-09-05 14:55:00,25.81,25.81,25.78,25.78,156900.0,20.9059,20.9059,20.8816,20.8816,156900.0
2014-09-05 15:00:00,25.78,25.81,25.77,25.81,232500.0,20.8816,20.9059,20.8735,20.9059,232500.0
2014-09-05 15:05:00,25.8,25.85,25.8,25.85,333900.0,20.8978,20.9383,20.8978,20.9383,333900.0
2014-09-05 15:10:00,25.85,25.85,25.84,25.84,150000.0,20.9383,20.9383,20.9302,20.9302,150000.0
2014-09-05 15:15:00,25.84,25.85,25.81,25.82,239700.0,20.9302,20.9383,20.9059,20.914,239700.0
2014-09-05 15:20:00,25.82,25.82,25.78,25.78,147600.0,20.914,20.914,20.8816,20.8816,147600.0
2014-09-05 15:25:00,25.79,25.79,25.77,25.77,195900.0,20.8897,20.8897,20.8735,20.8735,195900.0
2014-09-05 15:30:00,25.77,25.79,25.77,25.77,215400.0,20.8735,20.8897,20.8735,20.8735,215400.0
2014-09-05 15:35:00,25.77,25.8,25.77,25.8,216600.0,20.8735,20.8978,20.8735,20.8978,216600.0
2014-09-05 15:40:00,25.8,25.81,25.79,25.8,342900.0,20.8978,20.9059,20.8897,20.8978,342900.0
2014-09-05 15:45:00,25.8,25.81,25.79,25.79,460800.0,20.8978,20.9059,20.8897,20.8897,460800.0
2014-09-05 15:50:00,25.79,25.8,25.79,25.79,600600.0,20.8897,20.8978,20.8897,20.8897,600600.0
2014-09-05 15:55:00,25.79,25.84,25.78,25.82,1125300.0,20.8897,20.9302,20.8816,20.914,1125300.0
2014-09-08 09:30:00,25.71,25.77,25.7,25.73,822600.0,20.8249,20.8735,20.8168,20.8411,822600.0
2014-09-08 09:35:00,25.73,25.75,25.65,25.67,500400.0,20.8411,20.8573,20.7763,20.7925,500400.0
2014-09-08 09:40:00,25.67,25.69,25.62,25.63,299400.0,20.7925,20.8087,20.752,20.7601,299400.0
2014-09-08 09:45:00,25.63,25.63,25.58,25.59,216900.0,20.7601,20.7601,20.7196,20.7277,216900.0
2014-09-08 09:50:00,25.58,25.59,25.53,25.55,448500.0,20.7196,20.7277,20.6791,20.6953,448500.0
2014-09-08 09:55:00,25.55,25.6,25.54,25.54,601200.0,20.6953,20.7358,20.6872,20.6872,601200.0
2014-09-08 10:00:00,25.55,25.57,25.55,25.57,181800.0,20.6953,20.7115,20.6953,20.7115,181800.0
2014-09-08 10:05:00,25.56,25.59,25.56,25.56,164100.0,20.7034,20.7277,20.7034,20.7034,164100.0
2014-09-08 10:10:00,25.56,25.56,25.53,25.53,194100.0,20.7034,20.7034,20.6791,20.6791,194100.0
2014-09-08 10:15:00,25.53,25.55,25.53,25.55,436200.0,20.6791,20.6953,20.6791,20.6953,436200.0
2014-09-08 10:20:00,25.55,25.56,25.54,25.55,334500.0,20.6953,20.7034,20.6872,20.6953,334500.0
2014-09-08 10:25:00,25.55,25.56,25.53,25.53,261000.0,20.6953,20.7034,20.6791,20.6791,261000.0
2014-09-08 10:30:00,25.53,25.54,25.52,25.52,219300.0,20.6791,20.6872,20.671,20.671,219300.0
2014-09-08 10:35:00,25.52,25.52,25.51,25.51,177900.0,20.671,20.671,20.6629,20.6629,177900.0
2014-09-08 10:40:00,25.51,25.52,25.51,25.52,179400.0,20.6629,20.671,20.6629,20.671,179400.0
2014-09-08 10:45:00,25.52,25.53,25.52,25.52,211200.0,20.671,20.6791,20.671,20.671,211200.0
2014-09-08 10:50:00,25.52,25.53,25.5,25.51,237000.0,20.671,20.6791,20.6548,20.6629,237000.0
2014-09-08 10:55:00,25.51,25.51,25.49,25.5,219000.0,20.6629,20.6629,20.6467,20.6548,219000.0
2014-09-08 11:00:00,25.5,25.51,25.49,25.5,238200.0,20.6548,20.6629,20.6467,20.6548,238200.0
2014-09-08 11:05:00,25.51,25.52,25.5,25.52,134700.0,20.6629,20.671,20.6548,20.671,134700.0
2014-09-08 11:10:00,25.52,25.54,25.51,25.53,270000.0,20.671,20.6872,20.6629,20.6791,270000.0
2014-09-08 11:15:00,25.53,25.53,25.52,25.53,118200.0,20.6791,20.6791,20.671,20.6791,118200.0
2014-09-08 11:20:00,25.53,25.53,25.51,25.52,97500.0,20.6791,20.6791,20.6629,20.671,97500.0
2014-09-08 11:25:00,25.52,25.54,25.52,25.53,314700.0,20.671,20.6872,20.671,20.6791,314700.0
2014-09-08 11:30:00,25.53,25.54,25.53,25.54,145500.0,20.6791,20.6872,20.6791,20.6872,145500.0
2014-09-08 11:35:00,25.54,25.54,25.52,25.53,111300.0,20.6872,20.6872,20.671,20.6791,111300.0
2014-09-08 11:40:00,25.53,25.56,25.53,25.56,139500.0,20.6791,20.7034,20.6791,20.7034,139500.0
2014-09-08 11:45:00,25.56,25.56,25.54,25.54,128100.0,20.7034,20.7034,20.6872,20.6872,128100.0
2014-09-08 11:50:00,25.54,25.55,25.53,25.54,175500.0,20.6872,20.6953,20.6791,20.6872,175500.0
2014-09-08 11:55:00,25.53,25.55,25.53,25.55,109500.0,20.6791,20.6953,20.6791,20.6953,109500.0
2014-09-08 12:00:00,25.55,25.56,25.54,25.55,77700.0,20.6953,20.7034,20.6872,20.6953,77700.0
2014-09-08 12:05:00,25.55,25.55,25.54,25.55,58200.0,20.6953,20.6953,20.6872,20.6953,58200.0
2014-09-08 12:10:00,25.55,25.55,25.54,25.54,89700.0,20.6953,20.6953,20.6872,20.6872,89700.0
2014-09-08 12:15:00,25.54,25.54,25.53,25.54,58800.0,20.6872,20.6872,20.6791,20.6872,58800.0
2014-09-08 12:20:00,25.54,25.54,25.53,25.54,64500.0,20.6872,20.6872,20.6791,20.6872,64500.0
2014-09-08 12:25:00,25.54,25.54,25.53,25.54,45000.0,20.6872,20.6872,20.6791,20.6872,45000.0
2014-09-08 12:30:00,25.54,25.56,25.54,25.55,63600.0,20.6872,20.7034,20.6872,20.6953,63600.0
2014-09-08 12:35:00,25.55,25.55,25.53,25.54,80100.0,20.6953,20.6953,20.6791,20.6872,80100.0
2014-09-08 12:40:00,25.54,25.55,25.54,25.54,78000.0,20.6872,20.6953,20.6872,20.6872,78000.0
2014-09-08 12:45:00,25.54,25.54,25.52,25.52,99600.0,20.6872,20.6872,20.671,20.671,99600.0
2014-09-08 12:50:00,25.52,25.53,25.52,25.52,72300.0,20.671,20.6791,20.671,20.671,72300.0
2014-09-08 12:55:00,25.52,25.52,25.51,25.51,84300.0,20.671,20.671,20.6629,20.6629,84300.0
2014-09-08 13:00:00,25.51,25.52,25.51,25.51,60600.0,20.6629,20.671,20.6629,20.6629,60600.0
2014-09-08 13:05:00,25.51,25.51,25.5,25.51,110700.0,20.6629,20.6629,20.6548,20.6629,110700.0
2014-09-08 13:10:00,25.51,25.53,25.51,25.52,119700.0,20.6629,20.6791,20.6629,20.671,119700.0
2014-09-08 13:15:00,25.52,25.52,25.49,25.49,120900.0,20.671,20.671,20.6467,20.6467,120900.0
2014-09-08 13:20:00,25.49,25.5,25.49,25.5,101100.0,20.6467,20.6548,20.6467,20.6548,101100.0
2014-09-08 13:25:00,25.5,25.5,25.48,25.48,132300.0,20.6548,20.6548,20.6386,20.6386,132300.0
2014-09-08 13:30:00,25.48,25.5,25.48,25.5,202200.0,20.6386,20.6548,20.6386,20.6548,202200.0
2014-09-08 13:35:00,25.5,25.53,25.5,25.52,168300.0,20.6548,20.6791,20.6548,20.671,168300.0
2014-09-08 13:40:00,25.52,25.52,25.5,25.51,118200.0,20.671,20.671,20.6548,20.6629,118200.0
2014-09-08 13:45:00,25.51,25.52,25.5,25.52,102600.0,20.6629,20.671,20.6548,20.671,102600.0
2014-09-08 13:50:00,25.52,25.52,25.51,25.52,119100.0,20.671,20.671,20.6629,20.671,119100.0
2014-09-08 13:55:00,25.52,25.52,25.51,25.52,62700.0,20.671,20.671,20.6629,20.671,62700.0
2014-09-08 14:00:00,25.51,25.52,25.5,25.5,112200.0,20.6629,20.671,20.6548,20.6548,112200.0
2014-09-08 14:05:00,25.5,25.5,25.49,25.49,105600.0,20.6548,20.6548,20.6467,20.6467,105600.0
2014-09-08 14:10:00,25.49,25.5,25.48,25.49,100500.0,20.6467,20.6548,20.6386,20.6467,100500.0
2014-09-08 14:15:00,25.49,25.5,25.48,25.49,113100.0,20.6467,20.6548,20.6386,20.6467,113100.0
2014-09-08 14:20:00,25.49,25.5,25.48,25.49,81300.0,20.6467,20.6548,20.6386,20.6467,81300.0
2014-09-08 14:25:00,25.49,25.5,25.49,25.49,59400.0,20.6467,20.6548,20.6467,20.6467,59400.0
2014-09-08 14:30:00,25.5,25.5,25.49,25.5,28200.0,20.6548,20.6548,20.6467,20.6548,28200.0
2014-09-08 14:35:00,25.5,25.5,25.49,25.49,97500.0,20.6548,20.6548,20.6467,20.6467,97500.0
2014-09-08 14:40:00,25.48,25.5,25.48,25.5,103500.0,20.6386,20.6548,20.6386,20.6548,103500.0
2014-09-08 14:45:00,25.5,25.5,25.49,25.49,111900.0,20.6548,20.6548,20.6467,20.6467,111900.0
2014-09-08 14:50:00,25.49,25.49,25.48,25.49,96600.0,20.6467,20.6467,20.6386,20.6467,96600.0
2014-09-08 14:55:00,25.49,25.5,25.49,25.49,67500.0,20.6467,20.6548,20.6467,20.6467,67500.0
2014-09-08 15:00:00,25.49,25.52,25.49,25.52,270000.0,20.6467,20.671,20.6467,20.671,270000.0
2014-09-08 15:05:00,25.52,25.52,25.5,25.52,105000.0,20.671,20.671,20.6548,20.671,105000.0
2014-09-08 15:10:00,25.52,25.53,25.52,25.53,141000.0,20.671,20.6791,20.671,20.6791,141000.0
2014-09-08 15:15:00,25.53,25.55,25.52,25.54,193200.0,20.6791,20.6953,20.671,20.6872,193200.0
2014-09-08 15:20:00,25.55,25.56,25.54,25.56,248400.0,20.6953,20.7034,20.6872,20.7034,248400.0
2014-09-08 15:25:00,25.55,25.56,25.55,25.55,239100.0,20.6953,20.7034,20.6953,20.6953,239100.0
2014-09-08 15:30:00,25.55,25.55,25.53,25.53,198300.0,20.6953,20.6953,20.6791,20.6791,198300.0
2014-09-08 15:35:00,25.53,25.54,25.53,25.53,168600.0,20.6791,20.6872,20.6791,20.6791,168600.0
2014-09-08 15:40:00,25.53,25.53,25.51,25.51,227100.0,20.6791,20.6791,20.6629,20.6629,227100.0
2014-09-08 15:45:00,25.51,25.52,25.5,25.51,515400.0,20.6629,20.671,20.6548,20.6629,515400.0
2014-09-08 15:50:00,25.51,25.51,25.51,25.51,558000.0,20.6629,20.6629,20.6629,20.6629,558000.0
2014-09-08 15:55:00,25.51,25.52,25.5,25.51,929100.0,20.6629,20.671,20.6548,20.6629,929100.0
2014-09-09 09:30:00,25.52,25.52,25.42,25.43,239100.0,20.671,20.671,20.59,20.5981,239100.0
2014-09-09 09:35:00,25.44,25.48,25.42,25.48,102600.0,20.6062,20.6386,20.59,20.6386,102600.0
2014-09-09 09:40:00,25.48,25.48,25.39,25.41,120600.0,20.6386,20.6386,20.5657,20.5819,120600.0
2014-09-09 09:45:00,25.41,25.42,25.41,25.42,262500.0,20.5819,20.59,20.5819,20.59,262500.0
2014-09-09 09:50:00,25.42,25.45,25.41,25.41,152100.0,20.59,20.6143,20.5819,20.5819,152100.0
2014-09-09 09:55:00,25.41,25.43,25.39,25.42,166500.0,20.5819,20.5981,20.5657,20.59,166500.0
2014-09-09 10:00:00,25.42,25.44,25.4,25.43,147000.0,20.59,20.6062,20.5738,20.5981,147000.0
2014-09-09 10:05:00,25.43,25.48,25.43,25.47,262500.0,20.5981,20.6386,20.5981,20.6305,262500.0
2014-09-09 10:10:00,25.47,25.47,25.46,25.47,219300.0,20.6305,20.6305,20.6224,20.6305,219300.0
2014-09-09 10:15:00,25.47,25.48,25.47,25.48,63000.0,20.6305,20.6386,20.6305,20.6386,63000.0
2014-09-09 10:20:00,25.48,25.5,25.46,25.49,147600.0,20.6386,20.6548,20.6224,20.6467,147600.0
2014-09-09 10:25:00,25.49,25.51,25.48,25.5,122400.0,20.6467,20.6629,20.6386,20.6548,122400.0
2014-09-09 10:30:00,25.51,25.53,25.51,25.52,167100.0,20.6629,20.6791,20.6629,20.671,167100.0
2014-09-09 10:35:00,25.52,25.52,25.48,25.5,225300.0,20.671,20.671,20.6386,20.6548,225300.0
2014-09-09 10:40:00,25.5,25.53,25.5,25.52,148200.0,20.6548,20.6791,20.6548,20.671,148200.0
2014-09-09 10:45:00,25.52,25.55,25.52,25.53,141300.0,20.671,20.6953,20.671,20.6791,141300.0
2014-09-09 10:50:00,25.53,25.54,25.52,25.53,87300.0,20.6791,20.6872,20.671,20.6791,87300.0
2014-09-09 10:55:00,25.53,25.54,25.52,25.53,245100.0,20.6791,20.6872,20.671,20.6791,245100.0
2014-09-09 11:00:00,25.54,25.54,25.52,25.53,77700.0,20.6872,20.6872,20.671,20.6791,77700.0
2014-09-09 11:05:00,25.53,25.54,25.52,25.53,79800.0,20.6791,20.6872,20.671,20.6791,79800.0
2014-09-09 11:10:00,25.53,25.53,25.5,25.5,140100.0,20.6791,20.6791,20.6548,20.6548,140100.0
2014-09-09 11:15:00,25.5,25.51,25.49,25.49,90300.0,20.6548,20.6629,20.6467,20.6467,90300.0
2014-09-09 11:20:00,25.49,25.49,25.48,25.48,68400.0,20.6467,20.6467,20.6386,20.6386,68400.0
2014-09-09 11:25:00,25.48,25.5,25.47,25.5,58800.0,20.6386,20.6548,20.6305,20.6548,58800.0
2014-09-09 11:30:00,25.5,25.53,25.5,25.52,66900.0,20.6548,20.6791,20.6548,20.671,66900.0
2014-09-09 11:35:00,25.52,25.52,25.51,25.52,70500.0,20.671,20.671,20.6629,20.671,70500.0
2014-09-09 11:40:00,25.52,25.52,25.51,25.51,74400.0,20.671,20.671,20.6629,20.6629,74400.0
2014-09-09 11:45:00,25.51,25.52,25.5,25.51,50400.0,20.6629,20.671,20.6548,20.6629,50400.0
2014-09-09 11:50:00,25.51,25.51,25.48,25.48,72300.0,20.6629,20.6629,20.6386,20.6386,72300.0
2014-09-09 11:55:00,25.48,25.52,25.48,25.51,310500.0,20.6386,20.671,20.6386,20.6629,310500.0
2014-09-09 12:00:00,25.51,25.52,25.49,25.5,270300.0,20.6629,20.671,20.6467,20.6548,270300.0
2014-09-09 12:05:00,25.5,25.5,25.48,25.49,313800.0,20.6548,20.6548,20.6386,20.6467,313800.0
2014-09-09 12:10:00,25.5,25.5,25.49,25.5,312300.0,20.6548,20.6548,20.6467,20.6548,312300.0
2014-09-09 12:15:00,25.5,25.5,25.5,25.5,152400.0,20.6548,20.6548,20.6548,20.6548,152400.0
2014-09-09 12:20:00,25.5,25.52,25.5,25.52,181800.0,20.6548,20.671,20.6548,20.671,181800.0
2014-09-09 12:25:00,25.52,25.52,25.51,25.52,61800.0,20.671,20.671,20.6629,20.671,61800.0
2014-09-09 12:30:00,25.51,25.52,25.51,25.52,36900.0,20.6629,20.671,20.6629,20.671,36900.0
2014-09-09 12:35:00,25.52,25.52,25.51,25.52,98100.0,20.671,20.671,20.6629,20.671,98100.0
2014-09-09 12:40:00,25.52,25.52,25.52,25.52,95100.0,20.671,20.671,20.671,20.671,95100.0
2014-09-09 12:45:00,25.52,25.52,25.5,25.5,55200.0,20.671,20.671,20.6548,20.6548,55200.0
2014-09-09 12:50:00,25.5,25.51,25.49,25.5,43200.0,20.6548,20.6629,20.6467,20.6548,43200.0
2014-09-09 12:55:00,25.5,25.51,25.49,25.5,47700.0,20.6548,20.6629,20.6467,20.6548,47700.0
2014-09-09 13:00:00,25.5,25.5,25.49,25.5,46200.0,20.6548,20.6548,20.6467,20.6548,46200.0
2014-09-09 13:05:00,25.5,25.52,25.5,25.51,132600.0,20.6548,20.671,20.6548,20.6629,132600.0
2014-09-09 13:10:00,25.51,25.52,25.51,25.51,85500.0,20.6629,20.671,20.6629,20.6629,85500.0
2014-09-09 13:15:00,25.51,25.52,25.51,25.52,843300.0,20.6629,20.671,20.6629,20.671,843300.0
2014-09-09 13:20:00,25.52,25.55,25.52,25.55,145500.0,20.671,20.6953,20.671,20.6953,145500.0
2014-09-09 13:25:00,25.55,25.57,25.54,25.57,288300.0,20.6953,20.7115,20.6872,20.7115,288300.0
2014-09-09 13:30:00,25.57,25.61,25.56,25.61,224400.0,20.7115,20.7439,20.7034,20.7439,224400.0
2014-09-09 13:35:00,25.61,25.63,25.61,25.62,178500.0,20.7439,20.7601,20.7439,20.752,178500.0
2014-09-09 13:40:00,25.62,25.62,25.62,25.62,151200.0,20.752,20.752,20.752,20.752,151200.0
2014-09-09 13:45:00,25.62,25.67,25.62,25.66,275400.0,20.752,20.7925,20.752,20.7844,275400.0
2014-09-09 13:50:00,25.66,25.66,25.63,25.63,107100.0,20.7844,20.7844,20.7601,20.7601,107100.0
2014-09-09 13:55:00,25.63,25.65,25.63,25.64,264600.0,20.7601,20.7763,20.7601,20.7682,264600.0
2014-09-09 14:00:00,25.64,25.64,25.63,25.64,110700.0,20.7682,20.7682,20.7601,20.7682,110700.0
2014-09-09 14:05:00,25.64,25.65,25.63,25.64,127200.0,20.7682,20.7763,20.7601,20.7682,127200.0
2014-09-09 14:10:00,25.64,25.65,25.63,25.63,117000.0,20.7682,20.7763,20.7601,20.7601,117000.0
2014-09-09 14:15:00,25.63,25.63,25.61,25.62,114600.0,20.7601,20.7601,20.7439,20.752,114600.0
2014-09-09 14:20:00,25.63,25.63,25.6,25.6,235500.0,20.7601,20.7601,20.7358,20.7358,235500.0
2014-09-09 14:25:00,25.6,25.61,25.59,25.6,95400.0,20.7358,20.7439,20.7277,20.7358,95400.0
2014-09-09 14:30:00,25.61,25.61,25.59,25.61,221700.0,20.7439,20.7439,20.7277,20.7439,221700.0
2014-09-09 14:35:00,25.61,25.63,25.6,25.63,162600.0,20.7439,20.7601,20.7358,20.7601,162600.0
2014-09-09 14:40:00,25.63,25.64,25.62,25.64,210900.0,20.7601,20.7682,20.752,20.7682,210900.0
2014-09-09 14:45:00,25.64,25.64,25.61,25.62,190500.0,20.7682,20.7682,20.7439,20.752,190500.0
2014-09-09 14:50:00,25.62,25.62,25.61,25.62,106800.0,20.752,20.752,20.7439,20.752,106800.0
2014-09-09 14:55:00,25.62,25.63,25.61,25.63,233700.0,20.752,20.7601,20.7439,20.7601,233700.0
2014-09-09 15:00:00,25.63,25.63,25.61,25.61,333300.0,20.7601,20.7601,20.7439,20.7439,333300.0
2014-09-09 15:05:00,25.61,25.62,25.58,25.59,164700.0,20.7439,20.752,20.7196,20.7277,164700.0
2014-09-09 15:10:00,25.59,25.6,25.58,25.59,179700.0,20.7277,20.7358,20.7196,20.7277,179700.0
2014-09-09 15:15:00,25.59,25.59,25.58,25.59,738600.0,20.7277,20.7277,20.7196,20.7277,738600.0
2014-09-09 15:20:00,25.59,25.6,25.57,25.58,269700.0,20.7277,20.7358,20.7115,20.7196,269700.0
2014-09-09 15:25:00,25.58,25.59,25.57,25.58,405600.0,20.7196,20.7277,20.7115,20.7196,405600.0
2014-09-09 15:30:00,25.59,25.59,25.57,25.58,316200.0,20.7277,20.7277,20.7115,20.7196,316200.0
2014-09-09 15:35:00,25.57,25.59,25.56,25.57,221400.0,20.7115,20.7277,20.7034,20.7115,221400.0
2014-09-09 15:40:00,25.57,25.57,25.56,25.56,132600.0,20.7115,20.7115,20.7034,20.7034,132600.0
2014-09-09 15:45:00,25.57,25.58,25.56,25.57,421500.0,20.7115,20.7196,20.7034,20.7115,421500.0
2014-09-09 15:50:00,25.57,25.58,25.57,25.58,485700.0,20.7115,20.7196,20.7115,20.7196,485700.0
2014-09-09 15:55:00,25.58,25.59,25.57,25.57,510000.0,20.7196,20.7277,20.7115,20.7115,510000.0
2014-09-10 09:30:00,25.6,25.69,25.58,25.58,663000.0,20.7358,20.8087,20.7196,20.7196,663000.0
2014-09-10 09:35:00,25.58,25.61,25.56,25.6,414900.0,20.7196,20.7439,20.7034,20.7358,414900.0
2014-09-10 09:40:00,25.6,25.61,25.54,25.56,392400.0,20.7358,20.7439,20.6872,20.7034,392400.0
2014-09-10 09:45:00,25.56,25.59,25.53,25.58,739800.0,20.7034,20.7277,20.6791,20.7196,739800.0
2014-09-10 09:50:00,25.58,25.58,25.51,25.52,537000.0,20.7196,20.7196,20.6629,20.671,537000.0
2014-09-10 09:55:00,25.53,25.53,25.5,25.51,271200.0,20.6791,20.6791,20.6548,20.6629,271200.0
2014-09-10 10:00:00,25.51,25.53,25.5,25.51,208500.0,20.6629,20.6791,20.6548,20.6629,208500.0
2014-09-10 10:05:00,25.51,25.53,25.5,25.51,221700.0,20.6629,20.6791,20.6548,20.6629,221700.0
2014-09-10 10:10:00,25.51,25.52,25.47,25.49,131700.0,20.6629,20.671,20.6305,20.6467,131700.0
2014-09-10 10:15:00,25.49,25.53,25.48,25.51,250200.0,20.6467,20.6791,20.6386,20.6629,250200.0
2014-09-10 10:20:00,25.51,25.51,25.49,25.49,96000.0,20.6629,20.6629,20.6467,20.6467,96000.0
2014-09-10 10:25:00,25.49,25.51,25.49,25.51,68100.0,20.6467,20.6629,20.6467,20.6629,68100.0
2014-09-10 10:30:00,25.51,25.51,25.49,25.5,93600.0,20.6629,20.6629,20.6467,20.6548,93600.0
2014-09-10 10:35:00,25.5,25.5,25.46,25.46,118200.0,20.6548,20.6548,20.6224,20.6224,118200.0
2014-09-10 10:40:00,25.46,25.5,25.46,25.5,120600.0,20.6224,20.6548,20.6224,20.6548,120600.0
2014-09-10 10:45:00,25.5,25.5,25.49,25.49,92700.0,20.6548,20.6548,20.6467,20.6467,92700.0
2014-09-10 10:50:00,25.49,25.51,25.49,25.51,128400.0,20.6467,20.6629,20.6467,20.6629,128400.0
2014-09-10 10:55:00,25.51,25.51,25.48,25.48,84300.0,20.6629,20.6629,20.6386,20.6386,84300.0
2014-09-10 11:00:00,25.49,25.5,25.47,25.5,96300.0,20.6467,20.6548,20.6305,20.6548,96300.0
2014-09-10 11:05:00,25.5,25.51,25.49,25.51,172200.0,20.6548,20.6629,20.6467,20.6629,172200.0
2014-09-10 11:10:00,25.51,25.53,25.5,25.53,110700.0,20.6629,20.6791,20.6548,20.6791,110700.0
2014-09-10 11:15:00,25.53,25.53,25.5,25.52,654300.0,20.6791,20.6791,20.6548,20.671,654300.0
2014-09-10 11:20:00,25.52,25.54,25.52,25.54,100800.0,20.671,20.6872,20.671,20.6872,100800.0
2014-09-10 11:25:00,25.54,25.54,25.53,25.53,160200.0,20.6872,20.6872,20.6791,20.6791,160200.0
2014-09-10 11:30:00,25.53,25.54,25.52,25.52,333900.0,20.6791,20.6872,20.671,20.671,333900.0
2014-09-10 11:35:00,25.51,25.53,25.51,25.53,134100.0,20.6629,20.6791,20.6629,20.6791,134100.0
2014-09-10 11:40:00,25.53,25.53,25.52,25.53,149100.0,20.6791,20.6791,20.671,20.6791,149100.0
2014-09-10 11:45:00,25.53,25.53,25.51,25.52,81600.0,20.6791,20.6791,20.6629,20.671,81600.0
2014-09-10 11:50:00,25.52,25.53,25.52,25.53,80400.0,20.671,20.6791,20.671,20.6791,80400.0
2014-09-10 11:55:00,25.52,25.53,25.52,25.52,285300.0,20.671,20.6791,20.671,20.671,285300.0
2014-09-10 12:00:00,25.52,25.53,25.51,25.52,149100.0,20.671,20.6791,20.6629,20.671,149100.0
2014-09-10 12:05:00,25.53,25.53,25.51,25.52,92400.0,20.6791,20.6791,20.6629,20.671,92400.0
2014-09-10 12:10:00,25.52,25.53,25.52,25.53,113100.0,20.671,20.6791,20.671,20.6791,113100.0
2014-09-10 12:15:00,25.53,25.53,25.52,25.53,176700.0,20.6791,20.6791,20.671,20.6791,176700.0
2014-09-10 12:20:00,25.53,25.55,25.53,25.54,105900.0,20.6791,20.6953,20.6791,20.6872,105900.0
2014-09-10 12:25:00,25.54,25.54,25.52,25.52,129300.0,20.6872,20.6872,20.671,20.671,129300.0
2014-09-10 12:30:00,25.52,25.53,25.51,25.52,123600.0,20.671,20.6791,20.6629,20.671,123600.0
2014-09-10 12:35:00,25.52,25.54,25.52,25.53,183000.0,20.671,20.6872,20.671,20.6791,183000.0
2014-09-10 12:40:00,25.53,25.54,25.53,25.53,87900.0,20.6791,20.6872,20.6791,20.6791,87900.0
2014-09-10 12:45:00,25.53,25.54,25.53,25.53,46800.0,20.6791,20.6872,20.6791,20.6791,46800.0
2014-09-10 12:50:00,25.53,25.54,25.53,25.53,178800.0,20.6791,20.6872,20.6791,20.6791,178800.0
2014-09-10 12:55:00,25.54,25.54,25.53,25.53,201600.0,20.6872,20.6872,20.6791,20.6791,201600.0
2014-09-10 13:00:00,25.53,25.54,25.52,25.53,178200.0,20.6791,20.6872,20.671,20.6791,178200.0
2014-09-10 13:05:00,25.53,25.55,25.52,25.54,132000.0,20.6791,20.6953,20.671,20.6872,132000.0
2014-09-10 13:10:00,25.55,25.56,25.53,25.54,393000.0,20.6953,20.7034,20.6791,20.6872,393000.0
2014-09-10 13:15:00,25.54,25.54,25.53,25.54,174900.0,20.6872,20.6872,20.6791,20.6872,174900.0
2014-09-10 13:20:00,25.54,25.54,25.53,25.54,142500.0,20.6872,20.6872,20.6791,20.6872,142500.0
2014-09-10 13:25:00,25.54,25.55,25.53,25.55,94500.0,20.6872,20.6953,20.6791,20.6953,94500.0
2014-09-10 13:30:00,25.55,25.55,25.52,25.53,246900.0,20.6953,20.6953,20.671,20.6791,246900.0
2014-09-10 13:35:00,25.53,25.54,25.53,25.54,92400.0,20.6791,20.6872,20.6791,20.6872,92400.0
2014-09-10 13:40:00,25.54,25.54,25.53,25.54,96900.0,20.6872,20.6872,20.6791,20.6872,96900.0
2014-09-10 13:45:00,25.54,25.55,25.54,25.55,84300.0,20.6872,20.6953,20.6872,20.6953,84300.0
2014-09-10 13:50:00,25.55,25.55,25.54,25.55,145800.0,20.6953,20.6953,20.6872,20.6953,145800.0
2014-09-10 13:55:00,25.55,25.56,25.55,25.55,63300.0,20.6953,20.7034,20.6953,20.6953,63300.0
2014-09-10 14:00:00,25.55,25.56,25.54,25.56,111000.0,20.6953,20.7034,20.6872,20.7034,111000.0
2014-09-10 14:05:00,25.56,25.56,25.54,25.54,65100.0,20.7034,20.7034,20.6872,20.6872,65100.0
2014-09-10 14:10:00,25.54,25.56,25.54,25.55,117900.0,20.6872,20.7034,20.6872,20.6953,117900.0
2014-09-10 14:15:00,25.55,25.56,25.55,25.55,142800.0,20.6953,20.7034,20.6953,20.6953,142800.0
2014-09-10 14:20:00,25.55,25.55,25.53,25.53,222900.0,20.6953,20.6953,20.6791,20.6791,222900.0
2014-09-10 14:25:00,25.53,25.53,25.52,25.53,103500.0,20.6791,20.6791,20.671,20.6791,103500.0
2014-09-10 14:30:00,25.53,25.53,25.51,25.51,179400.0,20.6791,20.6791,20.6629,20.6629,179400.0
2014-09-10 14:35:00,25.51,25.52,25.51,25.51,99300.0,20.6629,20.671,20.6629,20.6629,99300.0
2014-09-10 14:40:00,25.5,25.52,25.5,25.51,100800.0,20.6548,20.671,20.6548,20.6629,100800.0
2014-09-10 14:45:00,25.51,25.53,25.51,25.52,65100.0,20.6629,20.6791,20.6629,20.671,65100.0
2014-09-10 14:50:00,25.52,25.52,25.5,25.51,114900.0,20.671,20.671,20.6548,20.6629,114900.0
2014-09-10 14:55:00,25.51,25.51,25.49,25.5,108300.0,20.6629,20.6629,20.6467,20.6548,108300.0
2014-09-10 15:00:00,25.5,25.53,25.5,25.53,120600.0,20.6548,20.6791,20.6548,20.6791,120600.0
2014-09-10 15:05:00,25.53,25.53,25.52,25.53,440400.0,20.6791,20.6791,20.671,20.6791,440400.0
2014-09-10 15:10:00,25.53,25.53,25.51,25.53,120600.0,20.6791,20.6791,20.6629,20.6791,120600.0
2014-09-10 15:15:00,25.53,25.54,25.52,25.52,423900.0,20.6791,20.6872,20.671,20.671,423900.0
2014-09-10 15:20:00,25.52,25.54,25.52,25.53,336300.0,20.671,20.6872,20.671,20.6791,336300.0
2014-09-10 15:25:00,25.53,25.54,25.53,25.53,375000.0,20.6791,20.6872,20.6791,20.6791,375000.0
2014-09-10 15:30:00,25.53,25.53,25.52,25.52,176700.0,20.6791,20.6791,20.671,20.671,176700.0
2014-09-10 15:35:00,25.52,25.53,25.52,25.52,140700.0,20.671,20.6791,20.671,20.671,140700.0
2014-09-10 15:40:00,25.52,25.52,25.51,25.52,365700.0,20.671,20.671,20.6629,20.671,365700.0
2014-09-10 15:45:00,25.52,25.53,25.51,25.53,928500.0,20.671,20.6791,20.6629,20.6791,928500.0
2014-09-10 15:50:00,25.52,25.53,25.51,25.52,663900.0,20.671,20.6791,20.6629,20.671,663900.0
2014-09-10 15:55:00,25.52,25.52,25.5,25.5,1375500.0,20.671,20.671,20.6548,20.6548,1375500.0
2014-09-11 09:30:00,25.45,25.48,25.42,25.42,321300.0,20.6143,20.6386,20.59,20.59,321300.0
2014-09-11 09:35:00,25.42,25.45,25.41,25.41,456300.0,20.59,20.6143,20.5819,20.5819,456300.0
2014-09-11 09:40:00,25.41,25.45,25.4,25.42,430200.0,20.5819,20.6143,20.5738,20.59,430200.0
2014-09-11 09:45:00,25.41,25.42,25.4,25.41,177900.0,20.5819,20.59,20.5738,20.5819,177900.0
2014-09-11 09:50:00,25.41,25.42,25.4,25.41,201600.0,20.5819,20.59,20.5738,20.5819,201600.0
2014-09-11 09:55:00,25.41,25.43,25.4,25.42,446400.0,20.5819,20.5981,20.5738,20.59,446400.0
2014-09-11 10:00:00,25.42,25.42,25.41,25.42,141000.0,20.59,20.59,20.5819,20.59,141000.0
2014-09-11 10:05:00,25.42,25.43,25.41,25.43,214200.0,20.59,20.5981,20.5819,20.5981,214200.0
2014-09-11 10:10:00,25.43,25.43,25.41,25.42,364200.0,20.5981,20.5981,20.5819,20.59,364200.0
2014-09-11 10:15:00,25.42,25.44,25.41,25.44,213600.0,20.59,20.6062,20.5819,20.6062,213600.0
2014-09-11 10:20:00,25.44,25.45,25.41,25.43,231900.0,20.6062,20.6143,20.5819,20.5981,231900.0
2014-09-11 10:25:00,25.43,25.43,25.42,25.43,93300.0,20.5981,20.5981,20.59,20.5981,93300.0
2014-09-11 10:30:00,25.43,25.43,25.41,25.42,300300.0,20.5981,20.5981,20.5819,20.59,300300.0
2014-09-11 10:35:00,25.42,25.42,25.39,25.39,157200.0,20.59,20.59,20.5657,20.5657,157200.0
2014-09-11 10:40:00,25.39,25.4,25.38,25.39,105900.0,20.5657,20.5738,20.5576,20.5657,105900.0
2014-09-11 10:45:00,25.39,25.4,25.39,25.4,131100.0,20.5657,20.5738,20.5657,20.5738,131100.0
2014-09-11 10:50:00,25.4,25.4,25.39,25.4,131400.0,20.5738,20.5738,20.5657,20.5738,131400.0
2014-09-11 10:55:00,25.4,25.4,25.38,25.39,118500.0,20.5738,20.5738,20.5576,20.5657,118500.0
2014-09-11 11:00:00,25.39,25.41,25.39,25.41,120000.0,20.5657,20.5819,20.5657,20.5819,120000.0
2014-09-11 11:05:00,25.41,25.41,25.4,25.41,60000.0,20.5819,20.5819,20.5738,20.5819,60000.0
2014-09-11 11:10:00,25.41,25.41,25.41,25.41,57000.0,20.5819,20.5819,20.5819,20.5819,57000.0
2014-09-11 11:15:00,25.41,25.44,25.41,25.43,154500.0,20.5819,20.6062,20.5819,20.5981,154500.0
2014-09-11 11:20:00,25.44,25.44,25.42,25.43,164700.0,20.6062,20.6062,20.59,20.5981,164700.0
2014-09-11 11:25:00,25.43,25.43,25.41,25.41,49500.0,20.5981,20.5981,20.5819,20.5819,49500.0
2014-09-11 11:30:00,25.41,25.42,25.41,25.42,142500.0,20.5819,20.59,20.5819,20.59,142500.0
2014-09-11 11:35:00,25.42,25.42,25.4,25.41,66900.0,20.59,20.59,20.5738,20.5819,66900.0
2014-09-11 11:40:00,25.41,25.42,25.4,25.41,56700.0,20.5819,20.59,20.5738,20.5819,56700.0
2014-09-11 11:45:00,25.41,25.42,25.41,25.42,237900.0,20.5819,20.59,20.5819,20.59,237900.0
2014-09-11 11:50:00,25.42,25.42,25.4,25.41,67500.0,20.59,20.59,20.5738,20.5819,67500.0
2014-09-11 11:55:00,25.41,25.42,25.4,25.4,55200.0,20.5819,20.59,20.5738,20.5738,55200.0
2014-09-11 12:00:00,25.4,25.41,25.4,25.41,60900.0,20.5738,20.5819,20.5738,20.5819,60900.0
2014-09-11 12:05:00,25.41,25.41,25.39,25.39,105000.0,20.5819,20.5819,20.5657,20.5657,105000.0
2014-09-11 12:10:00,25.39,25.41,25.39,25.4,54600.0,20.5657,20.5819,20.5657,20.5738,54600.0
2014-09-11 12:15:00,25.4,25.4,25.39,25.4,54000.0,20.5738,20.5738,20.5657,20.5738,54000.0
2014-09-11 12:20:00,25.4,25.41,25.4,25.4,71400.0,20.5738,20.5819,20.5738,20.5738,71400.0
2014-09-11 12:25:00,25.4,25.42,25.4,25.42,212100.0,20.5738,20.59,20.5738,20.59,212100.0
2014-09-11 12:30:00,25.42,25.42,25.41,25.42,44400.0,20.59,20.59,20.5819,20.59,44400.0
2014-09-11 12:35:00,25.42,25.42,25.41,25.41,51000.0,20.59,20.59,20.5819,20.5819,51000.0
2014-09-11 12:40:00,25.41,25.42,25.41,25.42,43200.0,20.5819,20.59,20.5819,20.59,43200.0
2014-09-11 12:45:00,25.42,25.42,25.41,25.42,114300.0,20.59,20.59,20.5819,20.59,114300.0
2014-09-11 12:50:00,25.42,25.42,25.41,25.42,378300.0,20.59,20.59,20.5819,20.59,378300.0
2014-09-11 12:55:00,25.42,25.42,25.41,25.42,72900.0,20.59,20.59,20.5819,20.59,72900.0
2014-09-11 13:00:00,25.42,25.43,25.42,25.43,34800.0,20.59,20.5981,20.59,20.5981,34800.0
2014-09-11 13:05:00,25.43,25.43,25.43,25.43,46500.0,20.5981,20.5981,20.5981,20.5981,46500.0
2014-09-11 13:10:00,25.43,25.43,25.42,25.42,33600.0,20.5981,20.5981,20.59,20.59,33600.0
2014-09-11 13:15:00,25.42,25.42,25.42,25.42,97500.0,20.59,20.59,20.59,20.59,97500.0
2014-09-11 13:20:00,25.42,25.42,25.41,25.42,244200.0,20.59,20.59,20.5819,20.59,244200.0
2014-09-11 13:25:00,25.42,25.42,25.41,25.42,169500.0,20.59,20.59,20.5819,20.59,169500.0
2014-09-11 13:30:00,25.42,25.43,25.42,25.42,118800.0,20.59,20.5981,20.59,20.59,118800.0
2014-09-11 13:35:00,25.42,25.43,25.42,25.43,166200.0,20.59,20.5981,20.59,20.5981,166200.0
2014-09-11 13:40:00,25.43,25.43,25.42,25.43,79200.0,20.5981,20.5981,20.59,20.5981,79200.0
2014-09-11 13:45:00,25.43,25.43,25.42,25.42,75600.0,20.5981,20.5981,20.59,20.59,75600.0
2014-09-11 13:50:00,25.42,25.42,25.41,25.42,109200.0,20.59,20.59,20.5819,20.59,109200.0
2014-09-11 13:55:00,25.42,25.43,25.42,25.42,87600.0,20.59,20.5981,20.59,20.59,87600.0
2014-09-11 14:00:00,25.42,25.43,25.42,25.43,111900.0,20.59,20.5981,20.59,20.5981,111900.0
2014-09-11 14:05:00,25.43,25.43,25.42,25.43,98700.0,20.5981,20.5981,20.59,20.5981,98700.0
2014-09-11 14:10:00,25.43,25.43,25.42,25.42,64500.0,20.5981,20.5981,20.59,20.59,64500.0
2014-09-11 14:15:00,25.42,25.43,25.42,25.43,78900.0,20.59,20.5981,20.59,20.5981,78900.0
2014-09-11 14:20:00,25.43,25.43,25.42,25.43,114600.0,20.5981,20.5981,20.59,20.5981,114600.0
2014-09-11 14:25:00,25.42,25.43,25.41,25.41,276000.0,20.59,20.5981,20.5819,20.5819,276000.0
2014-09-11 14:30:00,25.41,25.43,25.41,25.41,161400.0,20.5819,20.5981,20.5819,20.5819,161400.0
2014-09-11 14:35:00,25.41,25.42,25.41,25.41,74700.0,20.5819,20.59,20.5819,20.5819,74700.0
2014-09-11 14:40:00,25.41,25.42,25.41,25.41,107700.0,20.5819,20.59,20.5819,20.5819,107700.0
2014-09-11 14:45:00,25.41,25.42,25.41,25.41,106800.0,20.5819,20.59,20.5819,20.5819,106800.0
2014-09-11 14:50:00,25.41,25.42,25.41,25.42,76500.0,20.5819,20.59,20.5819,20.59,76500.0
2014-09-11 14:55:00,25.41,25.42,25.4,25.4,78000.0,20.5819,20.59,20.5738,20.5738,78000.0
2014-09-11 15:00:00,25.4,25.41,25.39,25.41,132300.0,20.5738,20.5819,20.5657,20.5819,132300.0
2014-09-11 15:05:00,25.41,25.41,25.38,25.38,133200.0,20.5819,20.5819,20.5576,20.5576,133200.0
2014-09-11 15:10:00,25.38,25.39,25.37,25.38,239400.0,20.5576,20.5657,20.5495,20.5576,239400.0
2014-09-11 15:15:00,25.38,25.39,25.38,25.39,74700.0,20.5576,20.5657,20.5576,20.5657,74700.0
2014-09-11 15:20:00,25.39,25.4,25.38,25.38,97800.0,20.5657,20.5738,20.5576,20.5576,97800.0
2014-09-11 15:25:00,25.38,25.4,25.38,25.39,136800.0,20.5576,20.5738,20.5576,20.5657,136800.0
2014-09-11 15:30:00,25.39,25.4,25.38,25.4,261900.0,20.5657,20.5738,20.5576,20.5738,261900.0
2014-09-11 15:35:00,25.4,25.4,25.38,25.39,138300.0,20.5738,20.5738,20.5576,20.5657,138300.0
2014-09-11 15:40:00,25.39,25.39,25.38,25.39,128700.0,20.5657,20.5657,20.5576,20.5657,128700.0
2014-09-11 15:45:00,25.39,25.4,25.39,25.39,342000.0,20.5657,20.5738,20.5657,20.5657,342000.0
2014-09-11 15:50:00,25.39,25.4,25.39,25.39,313500.0,20.5657,20.5738,20.5657,20.5657,313500.0
2014-09-11 15:55:00,25.39,25.4,25.36,25.36,1354800.0,20.5657,20.5738,20.5414,20.5414,1354800.0
2014-09-12 09:30:00,25.32,25.34,25.28,25.34,435000.0,20.509,20.5252,20.4766,20.5252,435000.0
2014-09-12 09:35:00,25.33,25.35,25.31,25.32,300300.0,20.5171,20.5333,20.5009,20.509,300300.0
2014-09-12 09:40:00,25.32,25.34,25.31,25.32,325500.0,20.509,20.5252,20.5009,20.509,325500.0
2014-09-12 09:45:00,25.32,25.35,25.32,25.35,214800.0,20.509,20.5333,20.509,20.5333,214800.0
2014-09-12 09:50:00,25.34,25.34,25.31,25.31,203700.0,20.5252,20.5252,20.5009,20.5009,203700.0
2014-09-12 09:55:00,25.31,25.32,25.27,25.27,158700.0,20.5009,20.509,20.4685,20.4685,158700.0
2014-09-12 10:00:00,25.28,25.3,25.27,25.28,228600.0,20.4766,20.4928,20.4685,20.4766,228600.0
2014-09-12 10:05:00,25.27,25.3,25.27,25.28,156600.0,20.4685,20.4928,20.4685,20.4766,156600.0
2014-09-12 10:10:00,25.28,25.29,25.27,25.29,120900.0,20.4766,20.4847,20.4685,20.4847,120900.0
2014-09-12 10:15:00,25.29,25.33,25.29,25.31,139500.0,20.4847,20.5171,20.4847,20.5009,139500.0
2014-09-12 10:20:00,25.31,25.32,25.29,25.29,216000.0,20.5009,20.509,20.4847,20.4847,216000.0
2014-09-12 10:25:00,25.3,25.3,25.28,25.29,148200.0,20.4928,20.4928,20.4766,20.4847,148200.0
2014-09-12 10:30:00,25.29,25.29,25.27,25.29,173700.0,20.4847,20.4847,20.4685,20.4847,173700.0
2014-09-12 10:35:00,25.29,25.29,25.28,25.28,128400.0,20.4847,20.4847,20.4766,20.4766,128400.0
2014-09-12 10:40:00,25.28,25.29,25.28,25.29,67800.0,20.4766,20.4847,20.4766,20.4847,67800.0
2014-09-12 10:45:00,25.29,25.29,25.27,25.28,70800.0,20.4847,20.4847,20.4685,20.4766,70800.0
2014-09-12 10:50:00,25.28,25.29,25.28,25.28,138000.0,20.4766,20.4847,20.4766,20.4766,138000.0
2014-09-12 10:55:00,25.28,25.29,25.28,25.28,130800.0,20.4766,20.4847,20.4766,20.4766,130800.0
2014-09-12 11:00:00,25.28,25.29,25.28,25.28,168000.0,20.4766,20.4847,20.4766,20.4766,168000.0
2014-09-12 11:05:00,25.28,25.29,25.28,25.28,189900.0,20.4766,20.4847,20.4766,20.4766,189900.0
2014-09-12 11:10:00,25.28,25.29,25.26,25.27,170700.0,20.4766,20.4847,20.4604,20.4685,170700.0
2014-09-12 11:15:00,25.27,25.28,25.27,25.28,73800.0,20.4685,20.4766,20.4685,20.4766,73800.0
2014-09-12 11:20:00,25.27,25.28,25.26,25.28,132600.0,20.4685,20.4766,20.4604,20.4766,132600.0
2014-09-12 11:25:00,25.28,25.29,25.27,25.28,109800.0,20.4766,20.4847,20.4685,20.4766,109800.0
2014-09-12 11:30:00,25.28,25.29,25.27,25.29,70500.0,20.4766,20.4847,20.4685,20.4847,70500.0
2014-09-12 11:35:00,25.28,25.29,25.28,25.28,78300.0,20.4766,20.4847,20.4766,20.4766,78300.0
2014-09-12 11:40:00,25.28,25.29,25.28,25.29,135300.0,20.4766,20.4847,20.4766,20.4847,135300.0
2014-09-12 11:45:00,25.29,25.3,25.28,25.28,84000.0,20.4847,20.4928,20.4766,20.4766,84000.0
2014-09-12 11:50:00,25.28,25.28,25.27,25.28,93900.0,20.4766,20.4766,20.4685,20.4766,93900.0
2014-09-12 11:55:00,25.29,25.29,25.27,25.28,45600.0,20.4847,20.4847,20.4685,20.4766,45600.0
2014-09-12 12:00:00,25.28,25.28,25.26,25.27,59100.0,20.4766,20.4766,20.4604,20.4685,59100.0
2014-09-12 12:05:00,25.27,25.27,25.26,25.26,34500.0,20.4685,20.4685,20.4604,20.4604,34500.0
2014-09-12 12:10:00,25.26,25.27,25.25,25.26,43200.0,20.4604,20.4685,20.4523,20.4604,43200.0
2014-09-12 12:15:00,25.26,25.27,25.26,25.26,57900.0,20.4604,20.4685,20.4604,20.4604,57900.0
2014-09-12 12:20:00,25.25,25.26,25.25,25.25,314400.0,20.4523,20.4604,20.4523,20.4523,314400.0
2014-09-12 12:25:00,25.25,25.26,25.25,25.26,133800.0,20.4523,20.4604,20.4523,20.4604,133800.0
2014-09-12 12:30:00,25.26,25.26,25.24,25.24,123000.0,20.4604,20.4604,20.4442,20.4442,123000.0
2014-09-12 12:35:00,25.24,25.25,25.23,25.24,93000.0,20.4442,20.4523,20.4361,20.4442,93000.0
2014-09-12 12:40:00,25.24,25.25,25.24,25.24,50400.0,20.4442,20.4523,20.4442,20.4442,50400.0
2014-09-12 12:45:00,25.24,25.25,25.24,25.25,44400.0,20.4442,20.4523,20.4442,20.4523,44400.0
2014-09-12 12:50:00,25.24,25.25,25.24,25.24,53400.0,20.4442,20.4523,20.4442,20.4442,53400.0
2014-09-12 12:55:00,25.24,25.25,25.23,25.25,81300.0,20.4442,20.4523,20.4361,20.4523,81300.0
2014-09-12 13:00:00,25.25,25.26,25.24,25.25,102600.0,20.4523,20.4604,20.4442,20.4523,102600.0
2014-09-12 13:05:00,25.25,25.25,25.24,25.24,69300.0,20.4523,20.4523,20.4442,20.4442,69300.0
2014-09-12 13:10:00,25.24,25.25,25.23,25.24,45600.0,20.4442,20.4523,20.4361,20.4442,45600.0
2014-09-12 13:15:00,25.23,25.25,25.22,25.23,85200.0,20.4361,20.4523,20.428,20.4361,85200.0
2014-09-12 13:20:00,25.23,25.24,25.22,25.22,97800.0,20.4361,20.4442,20.428,20.428,97800.0
2014-09-12 13:25:00,25.22,25.24,25.22,25.23,102600.0,20.428,20.4442,20.428,20.4361,102600.0
2014-09-12 13:30:00,25.23,25.24,25.22,25.23,103500.0,20.4361,20.4442,20.428,20.4361,103500.0
2014-09-12 13:35:00,25.23,25.24,25.23,25.24,66900.0,20.4361,20.4442,20.4361,20.4442,66900.0
2014-09-12 13:40:00,25.24,25.25,25.22,25.25,160200.0,20.4442,20.4523,20.428,20.4523,160200.0
2014-09-12 13:45:00,25.25,25.25,25.23,25.24,33300.0,20.4523,20.4523,20.4361,20.4442,33300.0
2014-09-12 13:50:00,25.24,25.25,25.23,25.25,123600.0,20.4442,20.4523,20.4361,20.4523,123600.0
2014-09-12 13:55:00,25.25,25.25,25.24,25.25,220200.0,20.4523,20.4523,20.4442,20.4523,220200.0
2014-09-12 14:00:00,25.25,25.25,25.24,25.24,60000.0,20.4523,20.4523,20.4442,20.4442,60000.0
2014-09-12 14:05:00,25.25,25.25,25.24,25.25,121800.0,20.4523,20.4523,20.4442,20.4523,121800.0
2014-09-12 14:10:00,25.25,25.26,25.25,25.25,84000.0,20.4523,20.4604,20.4523,20.4523,84000.0
2014-09-12 14:15:00,25.25,25.25,25.24,25.25,95700.0,20.4523,20.4523,20.4442,20.4523,95700.0
2014-09-12 14:20:00,25.25,25.26,25.24,25.25,92400.0,20.4523,20.4604,20.4442,20.4523,92400.0
2014-09-12 14:25:00,25.25,25.25,25.24,25.24,111600.0,20.4523,20.4523,20.4442,20.4442,111600.0
2014-09-12 14:30:00,25.24,25.25,25.24,25.24,45600.0,20.4442,20.4523,20.4442,20.4442,45600.0
2014-09-12 14:35:00,25.24,25.25,25.23,25.23,159900.0,20.4442,20.4523,20.4361,20.4361,159900.0
2014-09-12 14:40:00,25.23,25.24,25.22,25.24,139500.0,20.4361,20.4442,20.428,20.4442,139500.0
2014-09-12 14:45:00,25.24,25.25,25.23,25.24,77400.0,20.4442,20.4523,20.4361,20.4442,77400.0
2014-09-12 14:50:00,25.24,25.25,25.24,25.24,99300.0,20.4442,20.4523,20.4442,20.4442,99300.0
2014-09-12 14:55:00,25.24,25.25,25.24,25.25,120900.0,20.4442,20.4523,20.4442,20.4523,120900.0
2014-09-12 15:00:00,25.25,25.26,25.24,25.24,167100.0,20.4523,20.4604,20.4442,20.4442,167100.0
2014-09-12 15:05:00,25.24,25.26,25.24,25.25,238200.0,20.4442,20.4604,20.4442,20.4523,238200.0
2014-09-12 15:10:00,25.25,25.26,25.24,25.25,560400.0,20.4523,20.4604,20.4442,20.4523,560400.0
2014-09-12 15:15:00,25.25,25.27,25.25,25.25,198300.0,20.4523,20.4685,20.4523,20.4523,198300.0
2014-09-12 15:20:00,25.25,25.27,25.25,25.26,377400.0,20.4523,20.4685,20.4523,20.4604,377400.0
2014-09-12 15:25:00,25.26,25.27,25.25,25.26,158400.0,20.4604,20.4685,20.4523,20.4604,158400.0
2014-09-12 15:30:00,25.26,25.27,25.25,25.26,282300.0,20.4604,20.4685,20.4523,20.4604,282300.0
2014-09-12 15:35:00,25.27,25.27,25.25,25.27,159000.0,20.4685,20.4685,20.4523,20.4685,159000.0
2014-09-12 15:40:00,25.27,25.27,25.25,25.26,207900.0,20.4685,20.4685,20.4523,20.4604,207900.0
2014-09-12 15:45:00,25.25,25.26,25.25,25.25,408000.0,20.4523,20.4604,20.4523,20.4523,408000.0
2014-09-12 15:50:00,25.25,25.26,25.25,25.25,606300.0,20.4523,20.4604,20.4523,20.4523,606300.0
2014-09-12 15:55:00,25.25,25.27,25.24,25.27,1097700.0,20.4523,20.4685,20.4442,20.4685,1097700.0
2014-09-15 09:30:00,25.26,25.29,25.2,25.23,751800.0,20.4604,20.4847,20.4118,20.4361,751800.0
2014-09-15 09:35:00,25.23,25.27,25.22,25.26,254100.0,20.4361,20.4685,20.428,20.4604,254100.0
2014-09-15 09:40:00,25.26,25.27,25.24,25.26,258600.0,20.4604,20.4685,20.4442,20.4604,258600.0
2014-09-15 09:45:00,25.25,25.26,25.22,25.24,150300.0,20.4523,20.4604,20.428,20.4442,150300.0
2014-09-15 09:50:00,25.24,25.26,25.24,25.25,187200.0,20.4442,20.4604,20.4442,20.4523,187200.0
2014-09-15 09:55:00,25.25,25.28,25.24,25.26,90000.0,20.4523,20.4766,20.4442,20.4604,90000.0
2014-09-15 10:00:00,25.26,25.28,25.24,25.28,75900.0,20.4604,20.4766,20.4442,20.4766,75900.0
2014-09-15 10:05:00,25.27,25.28,25.27,25.27,108900.0,20.4685,20.4766,20.4685,20.4685,108900.0
2014-09-15 10:10:00,25.27,25.28,25.26,25.28,167400.0,20.4685,20.4766,20.4604,20.4766,167400.0
2014-09-15 10:15:00,25.28,25.28,25.27,25.28,97200.0,20.4766,20.4766,20.4685,20.4766,97200.0
2014-09-15 10:20:00,25.28,25.28,25.28,25.28,88500.0,20.4766,20.4766,20.4766,20.4766,88500.0
2014-09-15 10:25:00,25.28,25.29,25.28,25.28,179700.0,20.4766,20.4847,20.4766,20.4766,179700.0
2014-09-15 10:30:00,25.28,25.28,25.26,25.27,102600.0,20.4766,20.4766,20.4604,20.4685,102600.0
2014-09-15 10:35:00,25.27,25.27,25.26,25.26,92100.0,20.4685,20.4685,20.4604,20.4604,92100.0
2014-09-15 10:40:00,25.26,25.26,25.24,25.24,155700.0,20.4604,20.4604,20.4442,20.4442,155700.0
2014-09-15 10:45:00,25.24,25.26,25.23,25.25,234000.0,20.4442,20.4604,20.4361,20.4523,234000.0
2014-09-15 10:50:00,25.25,25.26,25.24,25.25,92700.0,20.4523,20.4604,20.4442,20.4523,92700.0
2014-09-15 10:55:00,25.25,25.26,25.25,25.26,96000.0,20.4523,20.4604,20.4523,20.4604,96000.0
2014-09-15 11:00:00,25.26,25.27,25.25,25.26,89400.0,20.4604,20.4685,20.4523,20.4604,89400.0
2014-09-15 11:05:00,25.26,25.27,25.26,25.27,53100.0,20.4604,20.4685,20.4604,20.4685,53100.0
2014-09-15 11:10:00,25.27,25.29,25.26,25.28,100500.0,20.4685,20.4847,20.4604,20.4766,100500.0
2014-09-15 11:15:00,25.28,25.3,25.28,25.28,64500.0,20.4766,20.4928,20.4766,20.4766,64500.0
2014-09-15 11:20:00,25.28,25.28,25.27,25.27,120900.0,20.4766,20.4766,20.4685,20.4685,120900.0
2014-09-15 11:25:00,25.27,25.28,25.27,25.27,90900.0,20.4685,20.4766,20.4685,20.4685,90900.0
2014-09-15 11:30:00,25.27,25.27,25.26,25.26,114900.0,20.4685,20.4685,20.4604,20.4604,114900.0
2014-09-15 11:35:00,25.26,25.27,25.26,25.26,91500.0,20.4604,20.4685,20.4604,20.4604,91500.0
2014-09-15 11:40:00,25.26,25.27,25.25,25.25,101100.0,20.4604,20.4685,20.4523,20.4523,101100.0
2014-09-15 11:45:00,25.25,25.27,25.25,25.26,55800.0,20.4523,20.4685,20.4523,20.4604,55800.0
2014-09-15 11:50:00,25.26,25.27,25.26,25.27,59400.0,20.4604,20.4685,20.4604,20.4685,59400.0
2014-09-15 11:55:00,25.26,25.27,25.26,25.27,70500.0,20.4604,20.4685,20.4604,20.4685,70500.0
2014-09-15 12:00:00,25.27,25.28,25.25,25.25,153000.0,20.4685,20.4766,20.4523,20.4523,153000.0
2014-09-15 12:05:00,25.26,25.27,25.25,25.25,92100.0,20.4604,20.4685,20.4523,20.4523,92100.0
2014-09-15 12:10:00,25.24,25.25,25.23,25.23,143400.0,20.4442,20.4523,20.4361,20.4361,143400.0
2014-09-15 12:15:00,25.23,25.24,25.23,25.23,138600.0,20.4361,20.4442,20.4361,20.4361,138600.0
2014-09-15 12:20:00,25.23,25.23,25.22,25.23,87300.0,20.4361,20.4361,20.428,20.4361,87300.0
2014-09-15 12:25:00,25.23,25.24,25.23,25.23,45900.0,20.4361,20.4442,20.4361,20.4361,45900.0
2014-09-15 12:30:00,25.24,25.24,25.22,25.22,66600.0,20.4442,20.4442,20.428,20.428,66600.0
2014-09-15 12:35:00,25.22,25.24,25.22,25.23,80400.0,20.428,20.4442,20.428,20.4361,80400.0
2014-09-15 12:40:00,25.23,25.24,25.23,25.23,49200.0,20.4361,20.4442,20.4361,20.4361,49200.0
2014-09-15 12:45:00,25.23,25.26,25.23,25.25,54600.0,20.4361,20.4604,20.4361,20.4523,54600.0
2014-09-15 12:50:00,25.25,25.26,25.25,25.25,40200.0,20.4523,20.4604,20.4523,20.4523,40200.0
2014-09-15 12:55:00,25.25,25.25,25.23,25.24,67500.0,20.4523,20.4523,20.4361,20.4442,67500.0
2014-09-15 13:00:00,25.24,25.24,25.23,25.24,59100.0,20.4442,20.4442,20.4361,20.4442,59100.0
2014-09-15 13:05:00,25.24,25.26,25.23,25.26,90600.0,20.4442,20.4604,20.4361,20.4604,90600.0
2014-09-15 13:10:00,25.25,25.27,25.25,25.27,82800.0,20.4523,20.4685,20.4523,20.4685,82800.0
2014-09-15 13:15:00,25.27,25.28,25.25,25.25,72300.0,20.4685,20.4766,20.4523,20.4523,72300.0
2014-09-15 13:20:00,25.25,25.27,25.25,25.27,61200.0,20.4523,20.4685,20.4523,20.4685,61200.0
2014-09-15 13:25:00,25.27,25.28,25.26,25.26,44700.0,20.4685,20.4766,20.4604,20.4604,44700.0
2014-09-15 13:30:00,25.26,25.27,25.26,25.27,42600.0,20.4604,20.4685,20.4604,20.4685,42600.0
2014-09-15 13:35:00,25.27,25.28,25.26,25.27,70500.0,20.4685,20.4766,20.4604,20.4685,70500.0
2014-09-15 13:40:00,25.27,25.28,25.27,25.28,44400.0,20.4685,20.4766,20.4685,20.4766,44400.0
2014-09-15 13:45:00,25.28,25.28,25.27,25.27,48600.0,20.4766,20.4766,20.4685,20.4685,48600.0
2014-09-15 13:50:00,25.27,25.28,25.26,25.26,178800.0,20.4685,20.4766,20.4604,20.4604,178800.0
2014-09-15 13:55:00,25.26,25.26,25.26,25.26,64200.0,20.4604,20.4604,20.4604,20.4604,64200.0
2014-09-15 14:00:00,25.26,25.27,25.25,25.26,78000.0,20.4604,20.4685,20.4523,20.4604,78000.0
2014-09-15 14:05:00,25.26,25.28,25.26,25.28,79500.0,20.4604,20.4766,20.4604,20.4766,79500.0
2014-09-15 14:10:00,25.28,25.28,25.27,25.27,41100.0,20.4766,20.4766,20.4685,20.4685,41100.0
2014-09-15 14:15:00,25.27,25.28,25.27,25.28,91800.0,20.4685,20.4766,20.4685,20.4766,91800.0
2014-09-15 14:20:00,25.27,25.28,25.27,25.28,70200.0,20.4685,20.4766,20.4685,20.4766,70200.0
2014-09-15 14:25:00,25.28,25.28,25.27,25.28,94800.0,20.4766,20.4766,20.4685,20.4766,94800.0
2014-09-15 14:30:00,25.28,25.29,25.27,25.27,107400.0,20.4766,20.4847,20.4685,20.4685,107400.0
2014-09-15 14:35:00,25.27,25.28,25.27,25.27,113100.0,20.4685,20.4766,20.4685,20.4685,113100.0
2014-09-15 14:40:00,25.27,25.27,25.26,25.26,61500.0,20.4685,20.4685,20.4604,20.4604,61500.0
2014-09-15 14:45:00,25.26,25.27,25.26,25.26,80100.0,20.4604,20.4685,20.4604,20.4604,80100.0
2014-09-15 14:50:00,25.26,25.28,25.26,25.27,85500.0,20.4604,20.4766,20.4604,20.4685,85500.0
2014-09-15 14:55:00,25.26,25.27,25.26,25.26,128100.0,20.4604,20.4685,20.4604,20.4604,128100.0
2014-09-15 15:00:00,25.27,25.27,25.26,25.27,47400.0,20.4685,20.4685,20.4604,20.4685,47400.0
2014-09-15 15:05:00,25.26,25.27,25.26,25.26,73500.0,20.4604,20.4685,20.4604,20.4604,73500.0
2014-09-15 15:10:00,25.26,25.26,25.25,25.25,105000.0,20.4604,20.4604,20.4523,20.4523,105000.0
2014-09-15 15:15:00,25.25,25.27,25.25,25.26,87300.0,20.4523,20.4685,20.4523,20.4604,87300.0
2014-09-15 15:20:00,25.26,25.26,25.26,25.26,64800.0,20.4604,20.4604,20.4604,20.4604,64800.0
2014-09-15 15:25:00,25.26,25.27,25.26,25.27,98100.0,20.4604,20.4685,20.4604,20.4685,98100.0
2014-09-15 15:30:00,25.27,25.28,25.26,25.28,97200.0,20.4685,20.4766,20.4604,20.4766,97200.0
2014-09-15 15:35:00,25.28,25.28,25.27,25.27,99900.0,20.4766,20.4766,20.4685,20.4685,99900.0
2014-09-15 15:40:00,25.27,25.27,25.26,25.26,132300.0,20.4685,20.4685,20.4604,20.4604,132300.0
2014-09-15 15:45:00,25.26,25.27,25.25,25.25,264300.0,20.4604,20.4685,20.4523,20.4523,264300.0
2014-09-15 15:50:00,25.25,25.27,25.25,25.27,238500.0,20.4523,20.4685,20.4523,20.4685,238500.0
2014-09-15 15:55:00,25.27,25.27,25.26,25.27,447600.0,20.4685,20.4685,20.4604,20.4685,447600.0
2014-09-16 09:30:00,25.21,25.33,25.2,25.31,425100.0,20.4199,20.5171,20.4118,20.5009,425100.0
2014-09-16 09:35:00,25.31,25.34,25.29,25.34,226200.0,20.5009,20.5252,20.4847,20.5252,226200.0
2014-09-16 09:40:00,25.34,25.35,25.31,25.32,104700.0,20.5252,20.5333,20.5009,20.509,104700.0
2014-09-16 09:45:00,25.32,25.36,25.32,25.36,170100.0,20.509,20.5414,20.509,20.5414,170100.0
2014-09-16 09:50:00,25.36,25.39,25.34,25.38,135900.0,20.5414,20.5657,20.5252,20.5576,135900.0
2014-09-16 09:55:00,25.38,25.4,25.37,25.39,177300.0,20.5576,20.5738,20.5495,20.5657,177300.0
2014-09-16 10:00:00,25.38,25.4,25.37,25.38,113400.0,20.5576,20.5738,20.5495,20.5576,113400.0
2014-09-16 10:05:00,25.38,25.38,25.33,25.33,129300.0,20.5576,20.5576,20.5171,20.5171,129300.0
2014-09-16 10:10:00,25.33,25.35,25.33,25.33,80400.0,20.5171,20.5333,20.5171,20.5171,80400.0
2014-09-16 10:15:00,25.33,25.36,25.33,25.35,110700.0,20.5171,20.5414,20.5171,20.5333,110700.0
2014-09-16 10:20:00,25.33,25.37,25.33,25.37,100500.0,20.5171,20.5495,20.5171,20.5495,100500.0
2014-09-16 10:25:00,25.37,25.38,25.36,25.38,36600.0,20.5495,20.5576,20.5414,20.5576,36600.0
2014-09-16 10:30:00,25.38,25.38,25.37,25.37,69600.0,20.5576,20.5576,20.5495,20.5495,69600.0
2014-09-16 10:35:00,25.37,25.38,25.36,25.37,108300.0,20.5495,20.5576,20.5414,20.5495,108300.0
2014-09-16 10:40:00,25.37,25.38,25.37,25.37,51900.0,20.5495,20.5576,20.5495,20.5495,51900.0
2014-09-16 10:45:00,25.38,25.4,25.38,25.4,71700.0,20.5576,20.5738,20.5576,20.5738,71700.0
2014-09-16 10:50:00,25.4,25.42,25.39,25.42,168300.0,20.5738,20.59,20.5657,20.59,168300.0
2014-09-16 10:55:00,25.42,25.42,25.4,25.4,97800.0,20.59,20.59,20.5738,20.5738,97800.0
2014-09-16 11:00:00,25.4,25.41,25.39,25.4,107400.0,20.5738,20.5819,20.5657,20.5738,107400.0
2014-09-16 11:05:00,25.41,25.41,25.39,25.4,102300.0,20.5819,20.5819,20.5657,20.5738,102300.0
2014-09-16 11:10:00,25.41,25.41,25.39,25.4,56400.0,20.5819,20.5819,20.5657,20.5738,56400.0
2014-09-16 11:15:00,25.4,25.4,25.39,25.4,65100.0,20.5738,20.5738,20.5657,20.5738,65100.0
2014-09-16 11:20:00,25.4,25.43,25.4,25.42,119100.0,20.5738,20.5981,20.5738,20.59,119100.0
2014-09-16 11:25:00,25.43,25.47,25.42,25.46,115200.0,20.5981,20.6305,20.59,20.6224,115200.0
2014-09-16 11:30:00,25.46,25.49,25.46,25.48,212400.0,20.6224,20.6467,20.6224,20.6386,212400.0
2014-09-16 11:35:00,25.48,25.49,25.47,25.48,67800.0,20.6386,20.6467,20.6305,20.6386,67800.0
2014-09-16 11:40:00,25.49,25.49,25.48,25.48,75000.0,20.6467,20.6467,20.6386,20.6386,75000.0
2014-09-16 11:45:00,25.48,25.49,25.47,25.49,77400.0,20.6386,20.6467,20.6305,20.6467,77400.0
2014-09-16 11:50:00,25.49,25.52,25.49,25.52,151200.0,20.6467,20.671,20.6467,20.671,151200.0
2014-09-16 11:55:00,25.51,25.52,25.49,25.49,238500.0,20.6629,20.671,20.6467,20.6467,238500.0
2014-09-16 12:00:00,25.49,25.5,25.49,25.49,116700.0,20.6467,20.6548,20.6467,20.6467,116700.0
2014-09-16 12:05:00,25.49,25.5,25.48,25.48,207900.0,20.6467,20.6548,20.6386,20.6386,207900.0
2014-09-16 12:10:00,25.48,25.49,25.47,25.49,103500.0,20.6386,20.6467,20.6305,20.6467,103500.0
2014-09-16 12:15:00,25.49,25.5,25.48,25.49,98400.0,20.6467,20.6548,20.6386,20.6467,98400.0
2014-09-16 12:20:00,25.49,25.51,25.49,25.51,105600.0,20.6467,20.6629,20.6467,20.6629,105600.0
2014-09-16 12:25:00,25.51,25.52,25.48,25.48,137100.0,20.6629,20.671,20.6386,20.6386,137100.0
2014-09-16 12:30:00,25.48,25.49,25.48,25.48,58200.0,20.6386,20.6467,20.6386,20.6386,58200.0
2014-09-16 12:35:00,25.48,25.51,25.48,25.5,115800.0,20.6386,20.6629,20.6386,20.6548,115800.0
2014-09-16 12:40:00,25.5,25.52,25.5,25.5,137400.0,20.6548,20.671,20.6548,20.6548,137400.0
2014-09-16 12:45:00,25.5,25.5,25.49,25.49,70500.0,20.6548,20.6548,20.6467,20.6467,70500.0
2014-09-16 12:50:00,25.49,25.5,25.49,25.49,39300.0,20.6467,20.6548,20.6467,20.6467,39300.0
2014-09-16 12:55:00,25.49,25.5,25.48,25.49,66000.0,20.6467,20.6548,20.6386,20.6467,66000.0
2014-09-16 13:00:00,25.5,25.5,25.48,25.48,82800.0,20.6548,20.6548,20.6386,20.6386,82800.0
2014-09-16 13:05:00,25.48,25.49,25.48,25.48,54900.0,20.6386,20.6467,20.6386,20.6386,54900.0
2014-09-16 13:10:00,25.48,25.5,25.48,25.49,55200.0,20.6386,20.6548,20.6386,20.6467,55200.0
2014-09-16 13:15:00,25.49,25.52,25.49,25.51,84300.0,20.6467,20.671,20.6467,20.6629,84300.0
2014-09-16 13:20:00,25.51,25.52,25.49,25.49,152400.0,20.6629,20.671,20.6467,20.6467,152400.0
2014-09-16 13:25:00,25.49,25.51,25.49,25.49,77700.0,20.6467,20.6629,20.6467,20.6467,77700.0
2014-09-16 13:30:00,25.49,25.5,25.48,25.49,63900.0,20.6467,20.6548,20.6386,20.6467,63900.0
2014-09-16 13:35:00,25.49,25.5,25.49,25.49,89100.0,20.6467,20.6548,20.6467,20.6467,89100.0
2014-09-16 13:40:00,25.5,25.5,25.49,25.49,81900.0,20.6548,20.6548,20.6467,20.6467,81900.0
2014-09-16 13:45:00,25.49,25.49,25.48,25.48,52800.0,20.6467,20.6467,20.6386,20.6386,52800.0
2014-09-16 13:50:00,25.48,25.48,25.46,25.46,51000.0,20.6386,20.6386,20.6224,20.6224,51000.0
2014-09-16 13:55:00,25.47,25.48,25.46,25.47,125100.0,20.6305,20.6386,20.6224,20.6305,125100.0
2014-09-16 14:00:00,25.47,25.48,25.46,25.46,134400.0,20.6305,20.6386,20.6224,20.6224,134400.0
2014-09-16 14:05:00,25.46,25.47,25.46,25.46,132000.0,20.6224,20.6305,20.6224,20.6224,132000.0
2014-09-16 14:10:00,25.46,25.48,25.46,25.48,80100.0,20.6224,20.6386,20.6224,20.6386,80100.0
2014-09-16 14:15:00,25.48,25.48,25.47,25.47,193200.0,20.6386,20.6386,20.6305,20.6305,193200.0
2014-09-16 14:20:00,25.47,25.48,25.47,25.48,132900.0,20.6305,20.6386,20.6305,20.6386,132900.0
2014-09-16 14:25:00,25.48,25.49,25.47,25.48,69600.0,20.6386,20.6467,20.6305,20.6386,69600.0
2014-09-16 14:30:00,25.48,25.49,25.47,25.49,69000.0,20.6386,20.6467,20.6305,20.6467,69000.0
2014-09-16 14:35:00,25.48,25.49,25.48,25.49,91800.0,20.6386,20.6467,20.6386,20.6467,91800.0
2014-09-16 14:40:00,25.49,25.49,25.48,25.48,87300.0,20.6467,20.6467,20.6386,20.6386,87300.0
2014-09-16 14:45:00,25.48,25.49,25.48,25.49,84600.0,20.6386,20.6467,20.6386,20.6467,84600.0
2014-09-16 14:50:00,25.48,25.49,25.47,25.47,76200.0,20.6386,20.6467,20.6305,20.6305,76200.0
2014-09-16 14:55:00,25.47,25.48,25.47,25.47,63600.0,20.6305,20.6386,20.6305,20.6305,63600.0
2014-09-16 15:00:00,25.47,25.48,25.47,25.47,97500.0,20.6305,20.6386,20.6305,20.6305,97500.0
2014-09-16 15:05:00,25.47,25.48,25.46,25.47,107400.0,20.6305,20.6386,20.6224,20.6305,107400.0
2014-09-16 15:10:00,25.47,25.47,25.46,25.46,80700.0,20.6305,20.6305,20.6224,20.6224,80700.0
2014-09-16 15:15:00,25.46,25.47,25.46,25.47,98700.0,20.6224,20.6305,20.6224,20.6305,98700.0
2014-09-16 15:20:00,25.47,25.47,25.44,25.44,273900.0,20.6305,20.6305,20.6062,20.6062,273900.0
2014-09-16 15:25:00,25.44,25.44,25.41,25.42,142500.0,20.6062,20.6062,20.5819,20.59,142500.0
2014-09-16 15:30:00,25.42,25.43,25.42,25.42,168300.0,20.59,20.5981,20.59,20.59,168300.0
2014-09-16 15:35:00,25.42,25.43,25.41,25.43,185700.0,20.59,20.5981,20.5819,20.5981,185700.0
2014-09-16 15:40:00,25.43,25.43,25.42,25.43,236700.0,20.5981,20.5981,20.59,20.5981,236700.0
2014-09-16 15:45:00,25.43,25.45,25.43,25.44,337500.0,20.5981,20.6143,20.5981,20.6062,337500.0
2014-09-16 15:50:00,25.44,25.44,25.43,25.44,287100.0,20.6062,20.6062,20.5981,20.6062,287100.0
2014-09-16 15:55:00,25.44,25.45,25.44,25.44,510900.0,20.6062,20.6143,20.6062,20.6062,510900.0
2014-09-17 09:30:00,25.45,25.45,25.4,25.41,304500.0,20.6143,20.6143,20.5738,20.5819,304500.0
2014-09-17 09:35:00,25.41,25.42,25.36,25.38,106200.0,20.5819,20.59,20.5414,20.5576,106200.0
2014-09-17 09:40:00,25.38,25.39,25.36,25.36,118200.0,20.5576,20.5657,20.5414,20.5414,118200.0
2014-09-17 09:45:00,25.36,25.39,25.35,25.39,78300.0,20.5414,20.5657,20.5333,20.5657,78300.0
2014-09-17 09:50:00,25.39,25.4,25.36,25.36,156000.0,20.5657,20.5738,20.5414,20.5414,156000.0
2014-09-17 09:55:00,25.36,25.36,25.34,25.34,105900.0,20.5414,20.5414,20.5252,20.5252,105900.0
2014-09-17 10:00:00,25.34,25.36,25.34,25.35,111300.0,20.5252,20.5414,20.5252,20.5333,111300.0
2014-09-17 10:05:00,25.35,25.37,25.34,25.37,79800.0,20.5333,20.5495,20.5252,20.5495,79800.0
2014-09-17 10:10:00,25.36,25.38,25.36,25.38,76200.0,20.5414,20.5576,20.5414,20.5576,76200.0
2014-09-17 10:15:00,25.38,25.38,25.37,25.37,64800.0,20.5576,20.5576,20.5495,20.5495,64800.0
2014-09-17 10:20:00,25.38,25.38,25.35,25.35,61200.0,20.5576,20.5576,20.5333,20.5333,61200.0
2014-09-17 10:25:00,25.36,25.36,25.34,25.34,42600.0,20.5414,20.5414,20.5252,20.5252,42600.0
2014-09-17 10:30:00,25.34,25.36,25.34,25.35,62400.0,20.5252,20.5414,20.5252,20.5333,62400.0
2014-09-17 10:35:00,25.35,25.37,25.34,25.37,53700.0,20.5333,20.5495,20.5252,20.5495,53700.0
2014-09-17 10:40:00,25.37,25.38,25.36,25.38,40200.0,20.5495,20.5576,20.5414,20.5576,40200.0
2014-09-17 10:45:00,25.38,25.39,25.37,25.38,72000.0,20.5576,20.5657,20.5495,20.5576,72000.0
2014-09-17 10:50:00,25.38,25.39,25.37,25.39,52800.0,20.5576,20.5657,20.5495,20.5657,52800.0
2014-09-17 10:55:00,25.39,25.39,25.37,25.38,51900.0,20.5657,20.5657,20.5495,20.5576,51900.0
2014-09-17 11:00:00,25.37,25.37,25.35,25.36,102000.0,20.5495,20.5495,20.5333,20.5414,102000.0
2014-09-17 11:05:00,25.36,25.36,25.35,25.35,73500.0,20.5414,20.5414,20.5333,20.5333,73500.0
2014-09-17 11:10:00,25.36,25.36,25.35,25.36,59400.0,20.5414,20.5414,20.5333,20.5414,59400.0
2014-09-17 11:15:00,25.36,25.38,25.36,25.38,152100.0,20.5414,20.5576,20.5414,20.5576,152100.0
2014-09-17 11:20:00,25.38,25.4,25.38,25.39,68400.0,20.5576,20.5738,20.5576,20.5657,68400.0
2014-09-17 11:25:00,25.4,25.4,25.37,25.38,73500.0,20.5738,20.5738,20.5495,20.5576,73500.0
2014-09-17 11:30:00,25.38,25.38,25.36,25.36,77700.0,20.5576,20.5576,20.5414,20.5414,77700.0
2014-09-17 11:35:00,25.36,25.38,25.36,25.38,55200.0,20.5414,20.5576,20.5414,20.5576,55200.0
2014-09-17 11:40:00,25.38,25.39,25.37,25.38,42300.0,20.5576,20.5657,20.5495,20.5576,42300.0
2014-09-17 11:45:00,25.38,25.39,25.37,25.38,42300.0,20.5576,20.5657,20.5495,20.5576,42300.0
2014-09-17 11:50:00,25.39,25.42,25.38,25.41,50400.0,20.5657,20.59,20.5576,20.5819,50400.0
2014-09-17 11:55:00,25.41,25.41,25.4,25.4,42000.0,20.5819,20.5819,20.5738,20.5738,42000.0
2014-09-17 12:00:00,25.4,25.41,25.4,25.41,51900.0,20.5738,20.5819,20.5738,20.5819,51900.0
2014-09-17 12:05:00,25.41,25.42,25.4,25.4,86400.0,20.5819,20.59,20.5738,20.5738,86400.0
2014-09-17 12:10:00,25.4,25.4,25.4,25.4,15600.0,20.5738,20.5738,20.5738,20.5738,15600.0
2014-09-17 12:15:00,25.4,25.4,25.39,25.4,48900.0,20.5738,20.5738,20.5657,20.5738,48900.0
2014-09-17 12:20:00,25.4,25.4,25.38,25.39,45600.0,20.5738,20.5738,20.5576,20.5657,45600.0
2014-09-17 12:25:00,25.39,25.39,25.38,25.39,76500.0,20.5657,20.5657,20.5576,20.5657,76500.0
2014-09-17 12:30:00,25.39,25.39,25.37,25.37,153000.0,20.5657,20.5657,20.5495,20.5495,153000.0
2014-09-17 12:35:00,25.37,25.38,25.37,25.38,91200.0,20.5495,20.5576,20.5495,20.5576,91200.0
2014-09-17 12:40:00,25.38,25.39,25.38,25.39,48600.0,20.5576,20.5657,20.5576,20.5657,48600.0
2014-09-17 12:45:00,25.39,25.39,25.38,25.39,42000.0,20.5657,20.5657,20.5576,20.5657,42000.0
2014-09-17 12:50:00,25.39,25.39,25.38,25.38,40200.0,20.5657,20.5657,20.5576,20.5576,40200.0
2014-09-17 12:55:00,25.39,25.39,25.38,25.38,59700.0,20.5657,20.5657,20.5576,20.5576,59700.0
2014-09-17 13:00:00,25.38,25.39,25.38,25.39,63300.0,20.5576,20.5657,20.5576,20.5657,63300.0
2014-09-17 13:05:00,25.38,25.38,25.37,25.38,60600.0,20.5576,20.5576,20.5495,20.5576,60600.0
2014-09-17 13:10:00,25.38,25.38,25.38,25.38,71400.0,20.5576,20.5576,20.5576,20.5576,71400.0
2014-09-17 13:15:00,25.38,25.38,25.38,25.38,132900.0,20.5576,20.5576,20.5576,20.5576,132900.0
2014-09-17 13:20:00,25.38,25.39,25.38,25.39,186600.0,20.5576,20.5657,20.5576,20.5657,186600.0
2014-09-17 13:25:00,25.39,25.39,25.38,25.39,23700.0,20.5657,20.5657,20.5576,20.5657,23700.0
2014-09-17 13:30:00,25.38,25.39,25.38,25.38,186900.0,20.5576,20.5657,20.5576,20.5576,186900.0
2014-09-17 13:35:00,25.38,25.39,25.38,25.38,39000.0,20.5576,20.5657,20.5576,20.5576,39000.0
2014-09-17 13:40:00,25.39,25.42,25.39,25.42,73800.0,20.5657,20.59,20.5657,20.59,73800.0
2014-09-17 13:45:00,25.42,25.42,25.41,25.41,77100.0,20.59,20.59,20.5819,20.5819,77100.0
2014-09-17 13:50:00,25.41,25.43,25.4,25.43,114900.0,20.5819,20.5981,20.5738,20.5981,114900.0
2014-09-17 13:55:00,25.42,25.45,25.42,25.45,110400.0,20.59,20.6143,20.59,20.6143,110400.0
2014-09-17 14:00:00,25.45,25.49,25.35,25.38,289800.0,20.6143,20.6467,20.5333,20.5576,289800.0
2014-09-17 14:05:00,25.39,25.44,25.38,25.4,198000.0,20.5657,20.6062,20.5576,20.5738,198000.0
2014-09-17 14:10:00,25.41,25.44,25.41,25.42,152700.0,20.5819,20.6062,20.5819,20.59,152700.0
2014-09-17 14:15:00,25.42,25.42,25.4,25.41,93000.0,20.59,20.59,20.5738,20.5819,93000.0
2014-09-17 14:20:00,25.41,25.43,25.4,25.42,91500.0,20.5819,20.5981,20.5738,20.59,91500.0
2014-09-17 14:25:00,25.42,25.45,25.42,25.44,144900.0,20.59,20.6143,20.59,20.6062,144900.0
2014-09-17 14:30:00,25.44,25.45,25.42,25.45,120600.0,20.6062,20.6143,20.59,20.6143,120600.0
2014-09-17 14:35:00,25.44,25.45,25.43,25.44,61200.0,20.6062,20.6143,20.5981,20.6062,61200.0
2014-09-17 14:40:00,25.43,25.45,25.42,25.43,92100.0,20.5981,20.6143,20.59,20.5981,92100.0
2014-09-17 14:45:00,25.44,25.44,25.4,25.41,221700.0,20.6062,20.6062,20.5738,20.5819,221700.0
2014-09-17 14:50:00,25.41,25.44,25.41,25.44,69600.0,20.5819,20.6062,20.5819,20.6062,69600.0
2014-09-17 14:55:00,25.44,25.44,25.42,25.44,137100.0,20.6062,20.6062,20.59,20.6062,137100.0
2014-09-17 15:00:00,25.44,25.46,25.43,25.46,114300.0,20.6062,20.6224,20.5981,20.6224,114300.0
2014-09-17 15:05:00,25.45,25.46,25.45,25.45,90600.0,20.6143,20.6224,20.6143,20.6143,90600.0
2014-09-17 15:10:00,25.45,25.46,25.44,25.45,103200.0,20.6143,20.6224,20.6062,20.6143,103200.0
2014-09-17 15:15:00,25.45,25.47,25.44,25.45,198900.0,20.6143,20.6305,20.6062,20.6143,198900.0
2014-09-17 15:20:00,25.44,25.45,25.4,25.42,218700.0,20.6062,20.6143,20.5738,20.59,218700.0
2014-09-17 15:25:00,25.41,25.42,25.4,25.42,141600.0,20.5819,20.59,20.5738,20.59,141600.0
2014-09-17 15:30:00,25.42,25.43,25.4,25.4,140400.0,20.59,20.5981,20.5738,20.5738,140400.0
2014-09-17 15:35:00,25.4,25.42,25.39,25.4,174000.0,20.5738,20.59,20.5657,20.5738,174000.0
2014-09-17 15:40:00,25.39,25.41,25.39,25.4,153600.0,20.5657,20.5819,20.5657,20.5738,153600.0
2014-09-17 15:45:00,25.4,25.4,25.38,25.39,327900.0,20.5738,20.5738,20.5576,20.5657,327900.0
2014-09-17 15:50:00,25.39,25.41,25.39,25.4,257400.0,20.5657,20.5819,20.5657,20.5738,257400.0
2014-09-17 15:55:00,25.4,25.41,25.39,25.41,545700.0,20.5738,20.5819,20.5657,20.5819,545700.0
2014-09-18 09:30:00,25.44,25.49,25.42,25.47,330900.0,20.6062,20.6467,20.59,20.6305,330900.0
2014-09-18 09:35:00,25.46,25.49,25.44,25.49,113700.0,20.6224,20.6467,20.6062,20.6467,113700.0
2014-09-18 09:40:00,25.48,25.51,25.46,25.49,145200.0,20.6386,20.6629,20.6224,20.6467,145200.0
2014-09-18 09:45:00,25.49,25.53,25.48,25.52,197700.0,20.6467,20.6791,20.6386,20.671,197700.0
2014-09-18 09:50:00,25.52,25.52,25.47,25.48,115800.0,20.671,20.671,20.6305,20.6386,115800.0
2014-09-18 09:55:00,25.48,25.49,25.45,25.46,99300.0,20.6386,20.6467,20.6143,20.6224,99300.0
2014-09-18 10:00:00,25.46,25.47,25.44,25.45,98100.0,20.6224,20.6305,20.6062,20.6143,98100.0
2014-09-18 10:05:00,25.45,25.45,25.43,25.45,96000.0,20.6143,20.6143,20.5981,20.6143,96000.0
2014-09-18 10:10:00,25.46,25.47,25.43,25.44,376800.0,20.6224,20.6305,20.5981,20.6062,376800.0
2014-09-18 10:15:00,25.44,25.46,25.42,25.42,142800.0,20.6062,20.6224,20.59,20.59,142800.0
2014-09-18 10:20:00,25.42,25.42,25.38,25.39,186300.0,20.59,20.59,20.5576,20.5657,186300.0
2014-09-18 10:25:00,25.39,25.4,25.39,25.4,183900.0,20.5657,20.5738,20.5657,20.5738,183900.0
2014-09-18 10:30:00,25.4,25.41,25.39,25.41,109200.0,20.5738,20.5819,20.5657,20.5819,109200.0
2014-09-18 10:35:00,25.42,25.43,25.41,25.42,93300.0,20.59,20.5981,20.5819,20.59,93300.0
2014-09-18 10:40:00,25.42,25.42,25.4,25.41,52800.0,20.59,20.59,20.5738,20.5819,52800.0
2014-09-18 10:45:00,25.41,25.42,25.4,25.4,125700.0,20.5819,20.59,20.5738,20.5738,125700.0
2014-09-18 10:50:00,25.4,25.41,25.4,25.4,58800.0,20.5738,20.5819,20.5738,20.5738,58800.0
2014-09-18 10:55:00,25.4,25.4,25.37,25.37,116100.0,20.5738,20.5738,20.5495,20.5495,116100.0
2014-09-18 11:00:00,25.37,25.38,25.35,25.35,105900.0,20.5495,20.5576,20.5333,20.5333,105900.0
2014-09-18 11:05:00,25.35,25.35,25.34,25.35,108000.0,20.5333,20.5333,20.5252,20.5333,108000.0
2014-09-18 11:10:00,25.35,25.36,25.35,25.35,351300.0,20.5333,20.5414,20.5333,20.5333,351300.0
2014-09-18 11:15:00,25.35,25.37,25.35,25.36,62700.0,20.5333,20.5495,20.5333,20.5414,62700.0
2014-09-18 11:20:00,25.36,25.37,25.35,25.36,102900.0,20.5414,20.5495,20.5333,20.5414,102900.0
2014-09-18 11:25:00,25.36,25.37,25.35,25.35,60000.0,20.5414,20.5495,20.5333,20.5333,60000.0
2014-09-18 11:30:00,25.35,25.36,25.35,25.36,87900.0,20.5333,20.5414,20.5333,20.5414,87900.0
2014-09-18 11:35:00,25.36,25.37,25.35,25.36,86100.0,20.5414,20.5495,20.5333,20.5414,86100.0
2014-09-18 11:40:00,25.36,25.36,25.34,25.34,81600.0,20.5414,20.5414,20.5252,20.5252,81600.0
2014-09-18 11:45:00,25.34,25.35,25.34,25.34,53700.0,20.5252,20.5333,20.5252,20.5252,53700.0
2014-09-18 11:50:00,25.34,25.34,25.32,25.32,102900.0,20.5252,20.5252,20.509,20.509,102900.0
2014-09-18 11:55:00,25.32,25.33,25.32,25.33,117000.0,20.509,20.5171,20.509,20.5171,117000.0
2014-09-18 12:00:00,25.33,25.33,25.33,25.33,59100.0,20.5171,20.5171,20.5171,20.5171,59100.0
2014-09-18 12:05:00,25.33,25.33,25.32,25.32,59100.0,20.5171,20.5171,20.509,20.509,59100.0
2014-09-18 12:10:00,25.33,25.33,25.32,25.32,46200.0,20.5171,20.5171,20.509,20.509,46200.0
2014-09-18 12:15:00,25.32,25.32,25.31,25.32,59400.0,20.509,20.509,20.5009,20.509,59400.0
2014-09-18 12:20:00,25.32,25.33,25.32,25.32,44100.0,20.509,20.5171,20.509,20.509,44100.0
2014-09-18 12:25:00,25.32,25.33,25.32,25.32,74100.0,20.509,20.5171,20.509,20.509,74100.0
2014-09-18 12:30:00,25.32,25.32,25.31,25.31,55200.0,20.509,20.509,20.5009,20.5009,55200.0
2014-09-18 12:35:00,25.31,25.32,25.31,25.31,41700.0,20.5009,20.509,20.5009,20.5009,41700.0
2014-09-18 12:40:00,25.31,25.32,25.31,25.32,55500.0,20.5009,20.509,20.5009,20.509,55500.0
2014-09-18 12:45:00,25.32,25.33,25.32,25.32,54300.0,20.509,20.5171,20.509,20.509,54300.0
2014-09-18 12:50:00,25.32,25.33,25.31,25.32,47700.0,20.509,20.5171,20.5009,20.509,47700.0
2014-09-18 12:55:00,25.32,25.34,25.32,25.33,39900.0,20.509,20.5252,20.509,20.5171,39900.0
2014-09-18 13:00:00,25.33,25.33,25.32,25.32,33300.0,20.5171,20.5171,20.509,20.509,33300.0
2014-09-18 13:05:00,25.33,25.34,25.33,25.33,28800.0,20.5171,20.5252,20.5171,20.5171,28800.0
2014-09-18 13:10:00,25.33,25.34,25.32,25.32,73500.0,20.5171,20.5252,20.509,20.509,73500.0
2014-09-18 13:15:00,25.32,25.32,25.31,25.31,236100.0,20.509,20.509,20.5009,20.5009,236100.0
2014-09-18 13:20:00,25.31,25.31,25.3,25.31,114300.0,20.5009,20.5009,20.4928,20.5009,114300.0
2014-09-18 13:25:00,25.31,25.32,25.31,25.31,63900.0,20.5009,20.509,20.5009,20.5009,63900.0
2014-09-18 13:30:00,25.31,25.32,25.31,25.32,45000.0,20.5009,20.509,20.5009,20.509,45000.0
2014-09-18 13:35:00,25.32,25.32,25.31,25.31,151500.0,20.509,20.509,20.5009,20.5009,151500.0
2014-09-18 13:40:00,25.31,25.32,25.31,25.32,60300.0,20.5009,20.509,20.5009,20.509,60300.0
2014-09-18 13:45:00,25.32,25.32,25.31,25.32,86100.0,20.509,20.509,20.5009,20.509,86100.0
2014-09-18 13:50:00,25.32,25.33,25.32,25.33,34200.0,20.509,20.5171,20.509,20.5171,34200.0
2014-09-18 13:55:00,25.33,25.34,25.33,25.34,36000.0,20.5171,20.5252,20.5171,20.5252,36000.0
2014-09-18 14:00:00,25.34,25.35,25.34,25.34,48600.0,20.5252,20.5333,20.5252,20.5252,48600.0
2014-09-18 14:05:00,25.34,25.35,25.34,25.35,89400.0,20.5252,20.5333,20.5252,20.5333,89400.0
2014-09-18 14:10:00,25.35,25.36,25.35,25.35,37200.0,20.5333,20.5414,20.5333,20.5333,37200.0
2014-09-18 14:15:00,25.35,25.36,25.35,25.35,50100.0,20.5333,20.5414,20.5333,20.5333,50100.0
2014-09-18 14:20:00,25.35,25.36,25.35,25.35,138900.0,20.5333,20.5414,20.5333,20.5333,138900.0
2014-09-18 14:25:00,25.35,25.37,25.35,25.37,78900.0,20.5333,20.5495,20.5333,20.5495,78900.0
2014-09-18 14:30:00,25.37,25.38,25.37,25.38,135600.0,20.5495,20.5576,20.5495,20.5576,135600.0
2014-09-18 14:35:00,25.38,25.39,25.38,25.39,120600.0,20.5576,20.5657,20.5576,20.5657,120600.0
2014-09-18 14:40:00,25.39,25.41,25.39,25.41,359400.0,20.5657,20.5819,20.5657,20.5819,359400.0
2014-09-18 14:45:00,25.41,25.43,25.41,25.43,507900.0,20.5819,20.5981,20.5819,20.5981,507900.0
2014-09-18 14:50:00,25.43,25.43,25.41,25.42,318000.0,20.5981,20.5981,20.5819,20.59,318000.0
2014-09-18 14:55:00,25.42,25.43,25.41,25.43,79200.0,20.59,20.5981,20.5819,20.5981,79200.0
2014-09-18 15:00:00,25.43,25.44,25.42,25.44,119400.0,20.5981,20.6062,20.59,20.6062,119400.0
2014-09-18 15:05:00,25.44,25.45,25.44,25.45,268500.0,20.6062,20.6143,20.6062,20.6143,268500.0
2014-09-18 15:10:00,25.45,25.45,25.44,25.45,400800.0,20.6143,20.6143,20.6062,20.6143,400800.0
2014-09-18 15:15:00,25.45,25.45,25.43,25.44,162300.0,20.6143,20.6143,20.5981,20.6062,162300.0
2014-09-18 15:20:00,25.44,25.44,25.42,25.42,284400.0,20.6062,20.6062,20.59,20.59,284400.0
2014-09-18 15:25:00,25.42,25.43,25.42,25.42,146700.0,20.59,20.5981,20.59,20.59,146700.0
2014-09-18 15:30:00,25.42,25.43,25.42,25.42,183900.0,20.59,20.5981,20.59,20.59,183900.0
2014-09-18 15:35:00,25.42,25.42,25.42,25.42,247200.0,20.59,20.59,20.59,20.59,247200.0
2014-09-18 15:40:00,25.42,25.42,25.4,25.4,641700.0,20.59,20.59,20.5738,20.5738,641700.0
2014-09-18 15:45:00,25.4,25.41,25.4,25.41,306000.0,20.5738,20.5819,20.5738,20.5819,306000.0
2014-09-18 15:50:00,25.41,25.42,25.41,25.41,504900.0,20.5819,20.59,20.5819,20.5819,504900.0
2014-09-18 15:55:00,25.42,25.42,25.41,25.41,761100.0,20.59,20.59,20.5819,20.5819,761100.0
2014-09-19 09:30:00,25.48,25.56,25.47,25.48,7278600.0,20.6386,20.7034,20.6305,20.6386,7278600.0
2014-09-19 09:35:00,25.48,25.53,25.46,25.52,598200.0,20.6386,20.6791,20.6224,20.671,598200.0
2014-09-19 09:40:00,25.52,25.58,25.5,25.56,485400.0,20.671,20.7196,20.6548,20.7034,485400.0
2014-09-19 09:45:00,25.56,25.6,25.55,25.59,155400.0,20.7034,20.7358,20.6953,20.7277,155400.0
2014-09-19 09:50:00,25.59,25.62,25.58,25.6,276000.0,20.7277,20.752,20.7196,20.7358,276000.0
2014-09-19 09:55:00,25.6,25.6,25.56,25.6,140100.0,20.7358,20.7358,20.7034,20.7358,140100.0
2014-09-19 10:00:00,25.6,25.61,25.58,25.59,168600.0,20.7358,20.7439,20.7196,20.7277,168600.0
2014-09-19 10:05:00,25.59,25.6,25.57,25.6,480000.0,20.7277,20.7358,20.7115,20.7358,480000.0
2014-09-19 10:10:00,25.6,25.62,25.57,25.61,231900.0,20.7358,20.752,20.7115,20.7439,231900.0
2014-09-19 10:15:00,25.6,25.63,25.6,25.62,239700.0,20.7358,20.7601,20.7358,20.752,239700.0
2014-09-19 10:20:00,25.62,25.63,25.61,25.62,201300.0,20.752,20.7601,20.7439,20.752,201300.0
2014-09-19 10:25:00,25.62,25.64,25.62,25.63,219300.0,20.752,20.7682,20.752,20.7601,219300.0
2014-09-19 10:30:00,25.63,25.65,25.63,25.65,293700.0,20.7601,20.7763,20.7601,20.7763,293700.0
2014-09-19 10:35:00,25.65,25.66,25.64,25.64,177900.0,20.7763,20.7844,20.7682,20.7682,177900.0
2014-09-19 10:40:00,25.64,25.65,25.62,25.62,139200.0,20.7682,20.7763,20.752,20.752,139200.0
2014-09-19 10:45:00,25.62,25.65,25.61,25.64,71100.0,20.752,20.7763,20.7439,20.7682,71100.0
2014-09-19 10:50:00,25.64,25.65,25.62,25.64,61800.0,20.7682,20.7763,20.752,20.7682,61800.0
2014-09-19 10:55:00,25.64,25.64,25.63,25.64,78900.0,20.7682,20.7682,20.7601,20.7682,78900.0
2014-09-19 11:00:00,25.63,25.65,25.63,25.65,83100.0,20.7601,20.7763,20.7601,20.7763,83100.0
2014-09-19 11:05:00,25.65,25.66,25.64,25.66,69600.0,20.7763,20.7844,20.7682,20.7844,69600.0
2014-09-19 11:10:00,25.66,25.66,25.65,25.65,79500.0,20.7844,20.7844,20.7763,20.7763,79500.0
2014-09-19 11:15:00,25.65,25.66,25.65,25.66,66000.0,20.7763,20.7844,20.7763,20.7844,66000.0
2014-09-19 11:20:00,25.66,25.66,25.66,25.66,51600.0,20.7844,20.7844,20.7844,20.7844,51600.0
2014-09-19 11:25:00,25.66,25.66,25.64,25.65,189600.0,20.7844,20.7844,20.7682,20.7763,189600.0
2014-09-19 11:30:00,25.65,25.67,25.65,25.67,492000.0,20.7763,20.7925,20.7763,20.7925,492000.0
2014-09-19 11:35:00,25.67,25.67,25.64,25.66,247800.0,20.7925,20.7925,20.7682,20.7844,247800.0
2014-09-19 11:40:00,25.66,25.67,25.66,25.66,87300.0,20.7844,20.7925,20.7844,20.7844,87300.0
2014-09-19 11:45:00,25.66,25.67,25.65,25.66,90300.0,20.7844,20.7925,20.7763,20.7844,90300.0
2014-09-19 11:50:00,25.66,25.67,25.66,25.67,104100.0,20.7844,20.7925,20.7844,20.7925,104100.0
2014-09-19 11:55:00,25.67,25.67,25.66,25.67,115500.0,20.7925,20.7925,20.7844,20.7925,115500.0
2014-09-19 12:00:00,25.66,25.67,25.66,25.67,135000.0,20.7844,20.7925,20.7844,20.7925,135000.0
2014-09-19 12:05:00,25.67,25.67,25.63,25.65,171000.0,20.7925,20.7925,20.7601,20.7763,171000.0
2014-09-19 12:10:00,25.65,25.65,25.63,25.63,69600.0,20.7763,20.7763,20.7601,20.7601,69600.0
2014-09-19 12:15:00,25.63,25.64,25.62,25.64,124200.0,20.7601,20.7682,20.752,20.7682,124200.0
2014-09-19 12:20:00,25.64,25.65,25.63,25.63,85500.0,20.7682,20.7763,20.7601,20.7601,85500.0
2014-09-19 12:25:00,25.63,25.65,25.63,25.65,90900.0,20.7601,20.7763,20.7601,20.7763,90900.0
2014-09-19 12:30:00,25.65,25.65,25.64,25.64,137700.0,20.7763,20.7763,20.7682,20.7682,137700.0
2014-09-19 12:35:00,25.64,25.64,25.63,25.63,86400.0,20.7682,20.7682,20.7601,20.7601,86400.0
2014-09-19 12:40:00,25.63,25.64,25.62,25.64,42600.0,20.7601,20.7682,20.752,20.7682,42600.0
2014-09-19 12:45:00,25.64,25.64,25.63,25.64,126300.0,20.7682,20.7682,20.7601,20.7682,126300.0
2014-09-19 12:50:00,25.64,25.64,25.61,25.62,126000.0,20.7682,20.7682,20.7439,20.752,126000.0
2014-09-19 12:55:00,25.62,25.64,25.61,25.62,81900.0,20.752,20.7682,20.7439,20.752,81900.0
2014-09-19 13:00:00,25.63,25.63,25.61,25.62,61800.0,20.7601,20.7601,20.7439,20.752,61800.0
2014-09-19 13:05:00,25.62,25.63,25.61,25.61,86100.0,20.752,20.7601,20.7439,20.7439,86100.0
2014-09-19 13:10:00,25.61,25.61,25.58,25.58,141900.0,20.7439,20.7439,20.7196,20.7196,141900.0
2014-09-19 13:15:00,25.58,25.58,25.56,25.57,75300.0,20.7196,20.7196,20.7034,20.7115,75300.0
2014-09-19 13:20:00,25.57,25.59,25.57,25.58,121500.0,20.7115,20.7277,20.7115,20.7196,121500.0
2014-09-19 13:25:00,25.58,25.59,25.57,25.57,63600.0,20.7196,20.7277,20.7115,20.7115,63600.0
2014-09-19 13:30:00,25.58,25.58,25.57,25.58,123300.0,20.7196,20.7196,20.7115,20.7196,123300.0
2014-09-19 13:35:00,25.58,25.58,25.57,25.58,78900.0,20.7196,20.7196,20.7115,20.7196,78900.0
2014-09-19 13:40:00,25.58,25.58,25.57,25.58,55200.0,20.7196,20.7196,20.7115,20.7196,55200.0
2014-09-19 13:45:00,25.58,25.58,25.55,25.55,149400.0,20.7196,20.7196,20.6953,20.6953,149400.0
2014-09-19 13:50:00,25.56,25.58,25.55,25.57,58800.0,20.7034,20.7196,20.6953,20.7115,58800.0
2014-09-19 13:55:00,25.57,25.58,25.56,25.56,108600.0,20.7115,20.7196,20.7034,20.7034,108600.0
2014-09-19 14:00:00,25.56,25.57,25.55,25.56,127200.0,20.7034,20.7115,20.6953,20.7034,127200.0
2014-09-19 14:05:00,25.56,25.58,25.56,25.57,63600.0,20.7034,20.7196,20.7034,20.7115,63600.0
2014-09-19 14:10:00,25.57,25.57,25.56,25.56,108000.0,20.7115,20.7115,20.7034,20.7034,108000.0
2014-09-19 14:15:00,25.56,25.57,25.55,25.57,69600.0,20.7034,20.7115,20.6953,20.7115,69600.0
2014-09-19 14:20:00,25.57,25.57,25.56,25.56,99000.0,20.7115,20.7115,20.7034,20.7034,99000.0
2014-09-19 14:25:00,25.56,25.58,25.56,25.57,77700.0,20.7034,20.7196,20.7034,20.7115,77700.0
2014-09-19 14:30:00,25.57,25.58,25.56,25.57,151200.0,20.7115,20.7196,20.7034,20.7115,151200.0
2014-09-19 14:35:00,25.56,25.57,25.55,25.56,132900.0,20.7034,20.7115,20.6953,20.7034,132900.0
2014-09-19 14:40:00,25.56,25.57,25.55,25.55,275700.0,20.7034,20.7115,20.6953,20.6953,275700.0
2014-09-19 14:45:00,25.55,25.57,25.55,25.56,160200.0,20.6953,20.7115,20.6953,20.7034,160200.0
2014-09-19 14:50:00,25.56,25.56,25.55,25.56,173400.0,20.7034,20.7034,20.6953,20.7034,173400.0
2014-09-19 14:55:00,25.56,25.58,25.55,25.58,142500.0,20.7034,20.7196,20.6953,20.7196,142500.0
2014-09-19 15:00:00,25.58,25.59,25.57,25.59,155100.0,20.7196,20.7277,20.7115,20.7277,155100.0
2014-09-19 15:05:00,25.59,25.63,25.59,25.63,223500.0,20.7277,20.7601,20.7277,20.7601,223500.0
2014-09-19 15:10:00,25.63,25.64,25.61,25.61,195300.0,20.7601,20.7682,20.7439,20.7439,195300.0
2014-09-19 15:15:00,25.61,25.62,25.6,25.6,171900.0,20.7439,20.752,20.7358,20.7358,171900.0
2014-09-19 15:20:00,25.6,25.61,25.6,25.61,129600.0,20.7358,20.7439,20.7358,20.7439,129600.0
2014-09-19 15:25:00,25.61,25.61,25.6,25.61,168300.0,20.7439,20.7439,20.7358,20.7439,168300.0
2014-09-19 15:30:00,25.6,25.64,25.6,25.64,221400.0,20.7358,20.7682,20.7358,20.7682,221400.0
2014-09-19 15:35:00,25.64,25.64,25.62,25.63,231900.0,20.7682,20.7682,20.752,20.7601,231900.0
2014-09-19 15:40:00,25.63,25.65,25.63,25.65,336600.0,20.7601,20.7763,20.7601,20.7763,336600.0
2014-09-19 15:45:00,25.65,25.68,25.65,25.68,649200.0,20.7763,20.8006,20.7763,20.8006,649200.0
2014-09-19 15:50:00,25.68,25.68,25.65,25.68,867600.0,20.8006,20.8006,20.7763,20.8006,867600.0
2014-09-19 15:55:00,25.68,25.69,25.62,25.62,1964100.0,20.8006,20.8087,20.752,20.752,1964100.0
2014-09-22 09:30:00,25.6,25.62,25.52,25.58,488100.0,20.7358,20.752,20.671,20.7196,488100.0
2014-09-22 09:35:00,25.58,25.61,25.56,25.58,147600.0,20.7196,20.7439,20.7034,20.7196,147600.0
2014-09-22 09:40:00,25.58,25.61,25.57,25.59,165900.0,20.7196,20.7439,20.7115,20.7277,165900.0
2014-09-22 09:45:00,25.59,25.59,25.57,25.58,112200.0,20.7277,20.7277,20.7115,20.7196,112200.0
2014-09-22 09:50:00,25.57,25.58,25.56,25.56,126300.0,20.7115,20.7196,20.7034,20.7034,126300.0
2014-09-22 09:55:00,25.56,25.56,25.54,25.54,60000.0,20.7034,20.7034,20.6872,20.6872,60000.0
2014-09-22 10:00:00,25.54,25.55,25.52,25.55,160200.0,20.6872,20.6953,20.671,20.6953,160200.0
2014-09-22 10:05:00,25.55,25.58,25.55,25.58,112500.0,20.6953,20.7196,20.6953,20.7196,112500.0
2014-09-22 10:10:00,25.58,25.59,25.56,25.56,70500.0,20.7196,20.7277,20.7034,20.7034,70500.0
2014-09-22 10:15:00,25.56,25.57,25.54,25.55,110100.0,20.7034,20.7115,20.6872,20.6953,110100.0
2014-09-22 10:20:00,25.55,25.59,25.55,25.59,93000.0,20.6953,20.7277,20.6953,20.7277,93000.0
2014-09-22 10:25:00,25.59,25.61,25.58,25.6,151800.0,20.7277,20.7439,20.7196,20.7358,151800.0
2014-09-22 10:30:00,25.6,25.6,25.55,25.57,143400.0,20.7358,20.7358,20.6953,20.7115,143400.0
2014-09-22 10:35:00,25.58,25.59,25.56,25.58,60900.0,20.7196,20.7277,20.7034,20.7196,60900.0
2014-09-22 10:40:00,25.58,25.58,25.57,25.58,113700.0,20.7196,20.7196,20.7115,20.7196,113700.0
2014-09-22 10:45:00,25.58,25.59,25.57,25.58,99900.0,20.7196,20.7277,20.7115,20.7196,99900.0
2014-09-22 10:50:00,25.57,25.59,25.57,25.58,114600.0,20.7115,20.7277,20.7115,20.7196,114600.0
2014-09-22 10:55:00,25.58,25.6,25.58,25.6,71400.0,20.7196,20.7358,20.7196,20.7358,71400.0
2014-09-22 11:00:00,25.59,25.61,25.58,25.6,69600.0,20.7277,20.7439,20.7196,20.7358,69600.0
2014-09-22 11:05:00,25.6,25.6,25.59,25.59,60600.0,20.7358,20.7358,20.7277,20.7277,60600.0
2014-09-22 11:10:00,25.59,25.6,25.58,25.59,91800.0,20.7277,20.7358,20.7196,20.7277,91800.0
2014-09-22 11:15:00,25.59,25.59,25.57,25.58,116400.0,20.7277,20.7277,20.7115,20.7196,116400.0
2014-09-22 11:20:00,25.58,25.59,25.57,25.57,67800.0,20.7196,20.7277,20.7115,20.7115,67800.0
2014-09-22 11:25:00,25.57,25.58,25.55,25.55,40800.0,20.7115,20.7196,20.6953,20.6953,40800.0
2014-09-22 11:30:00,25.55,25.56,25.54,25.55,51900.0,20.6953,20.7034,20.6872,20.6953,51900.0
2014-09-22 11:35:00,25.55,25.56,25.54,25.54,51300.0,20.6953,20.7034,20.6872,20.6872,51300.0
2014-09-22 11:40:00,25.54,25.55,25.53,25.54,51600.0,20.6872,20.6953,20.6791,20.6872,51600.0
2014-09-22 11:45:00,25.53,25.54,25.52,25.53,159900.0,20.6791,20.6872,20.671,20.6791,159900.0
2014-09-22 11:50:00,25.54,25.57,25.54,25.57,61500.0,20.6872,20.7115,20.6872,20.7115,61500.0
2014-09-22 11:55:00,25.57,25.58,25.56,25.58,62700.0,20.7115,20.7196,20.7034,20.7196,62700.0
2014-09-22 12:00:00,25.57,25.59,25.57,25.58,114900.0,20.7115,20.7277,20.7115,20.7196,114900.0
2014-09-22 12:05:00,25.59,25.59,25.56,25.56,92100.0,20.7277,20.7277,20.7034,20.7034,92100.0
2014-09-22 12:10:00,25.56,25.57,25.55,25.56,81000.0,20.7034,20.7115,20.6953,20.7034,81000.0
2014-09-22 12:15:00,25.56,25.57,25.56,25.56,95400.0,20.7034,20.7115,20.7034,20.7034,95400.0
2014-09-22 12:20:00,25.56,25.57,25.55,25.55,46200.0,20.7034,20.7115,20.6953,20.6953,46200.0
2014-09-22 12:25:00,25.56,25.56,25.55,25.56,48300.0,20.7034,20.7034,20.6953,20.7034,48300.0
2014-09-22 12:30:00,25.56,25.59,25.56,25.59,114600.0,20.7034,20.7277,20.7034,20.7277,114600.0
2014-09-22 12:35:00,25.59,25.6,25.59,25.59,79800.0,20.7277,20.7358,20.7277,20.7277,79800.0
2014-09-22 12:40:00,25.59,25.6,25.59,25.59,62400.0,20.7277,20.7358,20.7277,20.7277,62400.0
2014-09-22 12:45:00,25.58,25.59,25.58,25.58,36300.0,20.7196,20.7277,20.7196,20.7196,36300.0
2014-09-22 12:50:00,25.58,25.58,25.57,25.57,29100.0,20.7196,20.7196,20.7115,20.7115,29100.0
2014-09-22 12:55:00,25.57,25.58,25.57,25.57,48300.0,20.7115,20.7196,20.7115,20.7115,48300.0
2014-09-22 13:00:00,25.57,25.57,25.56,25.57,67500.0,20.7115,20.7115,20.7034,20.7115,67500.0
2014-09-22 13:05:00,25.57,25.58,25.56,25.56,60300.0,20.7115,20.7196,20.7034,20.7034,60300.0
2014-09-22 13:10:00,25.56,25.57,25.55,25.56,94500.0,20.7034,20.7115,20.6953,20.7034,94500.0
2014-09-22 13:15:00,25.56,25.57,25.55,25.56,45300.0,20.7034,20.7115,20.6953,20.7034,45300.0
2014-09-22 13:20:00,25.56,25.57,25.55,25.56,73200.0,20.7034,20.7115,20.6953,20.7034,73200.0
2014-09-22 13:25:00,25.56,25.58,25.56,25.57,51300.0,20.7034,20.7196,20.7034,20.7115,51300.0
2014-09-22 13:30:00,25.57,25.58,25.57,25.58,69600.0,20.7115,20.7196,20.7115,20.7196,69600.0
2014-09-22 13:35:00,25.58,25.58,25.57,25.57,66000.0,20.7196,20.7196,20.7115,20.7115,66000.0
2014-09-22 13:40:00,25.57,25.58,25.57,25.57,42600.0,20.7115,20.7196,20.7115,20.7115,42600.0
2014-09-22 13:45:00,25.57,25.57,25.55,25.56,146700.0,20.7115,20.7115,20.6953,20.7034,146700.0
2014-09-22 13:50:00,25.56,25.56,25.55,25.55,40800.0,20.7034,20.7034,20.6953,20.6953,40800.0
2014-09-22 13:55:00,25.55,25.55,25.53,25.53,84000.0,20.6953,20.6953,20.6791,20.6791,84000.0
2014-09-22 14:00:00,25.53,25.54,25.52,25.52,155700.0,20.6791,20.6872,20.671,20.671,155700.0
2014-09-22 14:05:00,25.52,25.54,25.52,25.54,81900.0,20.671,20.6872,20.671,20.6872,81900.0
2014-09-22 14:10:00,25.54,25.54,25.53,25.53,59400.0,20.6872,20.6872,20.6791,20.6791,59400.0
2014-09-22 14:15:00,25.53,25.53,25.52,25.53,63000.0,20.6791,20.6791,20.671,20.6791,63000.0
2014-09-22 14:20:00,25.53,25.53,25.51,25.51,87600.0,20.6791,20.6791,20.6629,20.6629,87600.0
2014-09-22 14:25:00,25.51,25.51,25.46,25.47,399900.0,20.6629,20.6629,20.6224,20.6305,399900.0
2014-09-22 14:30:00,25.47,25.47,25.46,25.46,139800.0,20.6305,20.6305,20.6224,20.6224,139800.0
2014-09-22 14:35:00,25.46,25.46,25.44,25.46,178200.0,20.6224,20.6224,20.6062,20.6224,178200.0
2014-09-22 14:40:00,25.46,25.46,25.45,25.45,131100.0,20.6224,20.6224,20.6143,20.6143,131100.0
2014-09-22 14:45:00,25.45,25.45,25.44,25.44,190200.0,20.6143,20.6143,20.6062,20.6062,190200.0
2014-09-22 14:50:00,25.44,25.44,25.44,25.44,242700.0,20.6062,20.6062,20.6062,20.6062,242700.0
2014-09-22 14:55:00,25.44,25.44,25.43,25.44,65100.0,20.6062,20.6062,20.5981,20.6062,65100.0
2014-09-22 15:00:00,25.44,25.46,25.44,25.44,257400.0,20.6062,20.6224,20.6062,20.6062,257400.0
2014-09-22 15:05:00,25.44,25.45,25.43,25.44,129000.0,20.6062,20.6143,20.5981,20.6062,129000.0
2014-09-22 15:10:00,25.44,25.44,25.43,25.44,175800.0,20.6062,20.6062,20.5981,20.6062,175800.0
2014-09-22 15:15:00,25.44,25.44,25.42,25.44,216300.0,20.6062,20.6062,20.59,20.6062,216300.0
2014-09-22 15:20:00,25.44,25.45,25.43,25.44,112500.0,20.6062,20.6143,20.5981,20.6062,112500.0
2014-09-22 15:25:00,25.44,25.44,25.43,25.44,147300.0,20.6062,20.6062,20.5981,20.6062,147300.0
2014-09-22 15:30:00,25.44,25.44,25.43,25.44,182400.0,20.6062,20.6062,20.5981,20.6062,182400.0
2014-09-22 15:35:00,25.44,25.44,25.43,25.44,205200.0,20.6062,20.6062,20.5981,20.6062,205200.0
2014-09-22 15:40:00,25.44,25.45,25.43,25.44,342000.0,20.6062,20.6143,20.5981,20.6062,342000.0
2014-09-22 15:45:00,25.44,25.45,25.44,25.45,241800.0,20.6062,20.6143,20.6062,20.6143,241800.0
2014-09-22 15:50:00,25.45,25.46,25.43,25.43,511500.0,20.6143,20.6224,20.5981,20.5981,511500.0
2014-09-22 15:55:00,25.43,25.44,25.42,25.44,1155000.0,20.5981,20.6062,20.59,20.6062,1155000.0
2014-09-23 09:30:00,25.33,25.39,25.33,25.35,396300.0,20.5171,20.5657,20.5171,20.5333,396300.0
2014-09-23 09:35:00,25.34,25.37,25.34,25.37,346800.0,20.5252,20.5495,20.5252,20.5495,346800.0
2014-09-23 09:40:00,25.37,25.41,25.34,25.35,236700.0,20.5495,20.5819,20.5252,20.5333,236700.0
2014-09-23 09:45:00,25.35,25.36,25.33,25.35,194400.0,20.5333,20.5414,20.5171,20.5333,194400.0
2014-09-23 09:50:00,25.36,25.36,25.32,25.32,291900.0,20.5414,20.5414,20.509,20.509,291900.0
2014-09-23 09:55:00,25.32,25.33,25.27,25.28,291300.0,20.509,20.5171,20.4685,20.4766,291300.0
2014-09-23 10:00:00,25.28,25.32,25.28,25.29,250200.0,20.4766,20.509,20.4766,20.4847,250200.0
2014-09-23 10:05:00,25.29,25.29,25.26,25.26,228900.0,20.4847,20.4847,20.4604,20.4604,228900.0
2014-09-23 10:10:00,25.26,25.26,25.24,25.24,391500.0,20.4604,20.4604,20.4442,20.4442,391500.0
2014-09-23 10:15:00,25.24,25.28,25.24,25.27,253200.0,20.4442,20.4766,20.4442,20.4685,253200.0
2014-09-23 10:20:00,25.28,25.3,25.28,25.3,138000.0,20.4766,20.4928,20.4766,20.4928,138000.0
2014-09-23 10:25:00,25.3,25.3,25.29,25.3,209400.0,20.4928,20.4928,20.4847,20.4928,209400.0
2014-09-23 10:30:00,25.3,25.3,25.28,25.28,128700.0,20.4928,20.4928,20.4766,20.4766,128700.0
2014-09-23 10:35:00,25.28,25.29,25.27,25.28,180300.0,20.4766,20.4847,20.4685,20.4766,180300.0
2014-09-23 10:40:00,25.28,25.28,25.28,25.28,189600.0,20.4766,20.4766,20.4766,20.4766,189600.0
2014-09-23 10:45:00,25.28,25.3,25.28,25.29,257400.0,20.4766,20.4928,20.4766,20.4847,257400.0
2014-09-23 10:50:00,25.29,25.3,25.29,25.3,101700.0,20.4847,20.4928,20.4847,20.4928,101700.0
2014-09-23 10:55:00,25.3,25.3,25.29,25.29,86400.0,20.4928,20.4928,20.4847,20.4847,86400.0
2014-09-23 11:00:00,25.29,25.29,25.28,25.29,153900.0,20.4847,20.4847,20.4766,20.4847,153900.0
2014-09-23 11:05:00,25.29,25.29,25.27,25.28,132000.0,20.4847,20.4847,20.4685,20.4766,132000.0
2014-09-23 11:10:00,25.28,25.28,25.25,25.25,159000.0,20.4766,20.4766,20.4523,20.4523,159000.0
2014-09-23 11:15:00,25.25,25.27,25.25,25.25,169800.0,20.4523,20.4685,20.4523,20.4523,169800.0
2014-09-23 11:20:00,25.25,25.27,25.24,25.27,344400.0,20.4523,20.4685,20.4442,20.4685,344400.0
2014-09-23 11:25:00,25.27,25.27,25.25,25.25,192900.0,20.4685,20.4685,20.4523,20.4523,192900.0
2014-09-23 11:30:00,25.25,25.27,25.25,25.26,181200.0,20.4523,20.4685,20.4523,20.4604,181200.0
2014-09-23 11:35:00,25.27,25.27,25.26,25.26,171300.0,20.4685,20.4685,20.4604,20.4604,171300.0
2014-09-23 11:40:00,25.26,25.28,25.26,25.28,119100.0,20.4604,20.4766,20.4604,20.4766,119100.0
2014-09-23 11:45:00,25.28,25.28,25.26,25.26,151200.0,20.4766,20.4766,20.4604,20.4604,151200.0
2014-09-23 11:50:00,25.26,25.27,25.26,25.27,111000.0,20.4604,20.4685,20.4604,20.4685,111000.0
2014-09-23 11:55:00,25.27,25.27,25.26,25.27,97200.0,20.4685,20.4685,20.4604,20.4685,97200.0
2014-09-23 12:00:00,25.27,25.29,25.27,25.29,80100.0,20.4685,20.4847,20.4685,20.4847,80100.0
2014-09-23 12:05:00,25.29,25.29,25.26,25.27,96300.0,20.4847,20.4847,20.4604,20.4685,96300.0
2014-09-23 12:10:00,25.26,25.27,25.25,25.25,117900.0,20.4604,20.4685,20.4523,20.4523,117900.0
2014-09-23 12:15:00,25.25,25.27,25.25,25.26,113100.0,20.4523,20.4685,20.4523,20.4604,113100.0
2014-09-23 12:20:00,25.26,25.26,25.24,25.24,63900.0,20.4604,20.4604,20.4442,20.4442,63900.0
2014-09-23 12:25:00,25.25,25.25,25.24,25.24,42300.0,20.4523,20.4523,20.4442,20.4442,42300.0
2014-09-23 12:30:00,25.24,25.24,25.24,25.24,42000.0,20.4442,20.4442,20.4442,20.4442,42000.0
2014-09-23 12:35:00,25.24,25.24,25.23,25.24,120000.0,20.4442,20.4442,20.4361,20.4442,120000.0
2014-09-23 12:40:00,25.24,25.25,25.24,25.24,105300.0,20.4442,20.4523,20.4442,20.4442,105300.0
2014-09-23 12:45:00,25.24,25.24,25.21,25.21,150900.0,20.4442,20.4442,20.4199,20.4199,150900.0
2014-09-23 12:50:00,25.21,25.22,25.21,25.22,113100.0,20.4199,20.428,20.4199,20.428,113100.0
2014-09-23 12:55:00,25.22,25.22,25.2,25.2,131100.0,20.428,20.428,20.4118,20.4118,131100.0
2014-09-23 13:00:00,25.2,25.21,25.19,25.21,216600.0,20.4118,20.4199,20.4037,20.4199,216600.0
2014-09-23 13:05:00,25.21,25.21,25.2,25.21,94800.0,20.4199,20.4199,20.4118,20.4199,94800.0
2014-09-23 13:10:00,25.21,25.23,25.2,25.22,123900.0,20.4199,20.4361,20.4118,20.428,123900.0
2014-09-23 13:15:00,25.21,25.22,25.21,25.22,66300.0,20.4199,20.428,20.4199,20.428,66300.0
2014-09-23 13:20:00,25.22,25.23,25.22,25.22,81600.0,20.428,20.4361,20.428,20.428,81600.0
2014-09-23 13:25:00,25.22,25.23,25.21,25.21,92700.0,20.428,20.4361,20.4199,20.4199,92700.0
2014-09-23 13:30:00,25.22,25.22,25.2,25.21,144300.0,20.428,20.428,20.4118,20.4199,144300.0
2014-09-23 13:35:00,25.21,25.22,25.2,25.2,246300.0,20.4199,20.428,20.4118,20.4118,246300.0
2014-09-23 13:40:00,25.2,25.21,25.2,25.2,120900.0,20.4118,20.4199,20.4118,20.4118,120900.0
2014-09-23 13:45:00,25.2,25.21,25.2,25.21,59100.0,20.4118,20.4199,20.4118,20.4199,59100.0
2014-09-23 13:50:00,25.21,25.21,25.21,25.21,100800.0,20.4199,20.4199,20.4199,20.4199,100800.0
2014-09-23 13:55:00,25.21,25.21,25.2,25.21,90900.0,20.4199,20.4199,20.4118,20.4199,90900.0
2014-09-23 14:00:00,25.21,25.22,25.2,25.22,132300.0,20.4199,20.428,20.4118,20.428,132300.0
2014-09-23 14:05:00,25.22,25.23,25.21,25.22,72600.0,20.428,20.4361,20.4199,20.428,72600.0
2014-09-23 14:10:00,25.22,25.23,25.22,25.23,139500.0,20.428,20.4361,20.428,20.4361,139500.0
2014-09-23 14:15:00,25.23,25.24,25.22,25.22,99000.0,20.4361,20.4442,20.428,20.428,99000.0
2014-09-23 14:20:00,25.22,25.23,25.22,25.23,213300.0,20.428,20.4361,20.428,20.4361,213300.0
2014-09-23 14:25:00,25.23,25.24,25.23,25.24,141900.0,20.4361,20.4442,20.4361,20.4442,141900.0
2014-09-23 14:30:00,25.24,25.25,25.23,25.23,171600.0,20.4442,20.4523,20.4361,20.4361,171600.0
2014-09-23 14:35:00,25.23,25.24,25.23,25.24,68700.0,20.4361,20.4442,20.4361,20.4442,68700.0
2014-09-23 14:40:00,25.24,25.24,25.22,25.22,120000.0,20.4442,20.4442,20.428,20.428,120000.0
2014-09-23 14:45:00,25.22,25.22,25.22,25.22,88500.0,20.428,20.428,20.428,20.428,88500.0
2014-09-23 14:50:00,25.22,25.24,25.22,25.23,121200.0,20.428,20.4442,20.428,20.4361,121200.0
2014-09-23 14:55:00,25.23,25.25,25.23,25.25,81900.0,20.4361,20.4523,20.4361,20.4523,81900.0
2014-09-23 15:00:00,25.24,25.26,25.24,25.24,180300.0,20.4442,20.4604,20.4442,20.4442,180300.0
2014-09-23 15:05:00,25.24,25.24,25.22,25.22,252600.0,20.4442,20.4442,20.428,20.428,252600.0
2014-09-23 15:10:00,25.22,25.23,25.22,25.23,112200.0,20.428,20.4361,20.428,20.4361,112200.0
2014-09-23 15:15:00,25.23,25.24,25.23,25.23,177300.0,20.4361,20.4442,20.4361,20.4361,177300.0
2014-09-23 15:20:00,25.23,25.23,25.21,25.22,225300.0,20.4361,20.4361,20.4199,20.428,225300.0
2014-09-23 15:25:00,25.22,25.24,25.22,25.23,138000.0,20.428,20.4442,20.428,20.4361,138000.0
2014-09-23 15:30:00,25.23,25.25,25.23,25.25,285000.0,20.4361,20.4523,20.4361,20.4523,285000.0
2014-09-23 15:35:00,25.25,25.25,25.24,25.25,355800.0,20.4523,20.4523,20.4442,20.4523,355800.0
2014-09-23 15:40:00,25.25,25.27,25.24,25.26,271800.0,20.4523,20.4685,20.4442,20.4604,271800.0
2014-09-23 15:45:00,25.26,25.27,25.24,25.24,401100.0,20.4604,20.4685,20.4442,20.4442,401100.0
2014-09-23 15:50:00,25.24,25.25,25.22,25.23,441900.0,20.4442,20.4523,20.428,20.4361,441900.0
2014-09-23 15:55:00,25.23,25.24,25.2,25.21,740400.0,20.4361,20.4442,20.4118,20.4199,740400.0
2014-09-24 09:30:00,25.24,25.33,25.23,25.32,478200.0,20.4442,20.5171,20.4361,20.509,478200.0
2014-09-24 09:35:00,25.32,25.37,25.31,25.36,213000.0,20.509,20.5495,20.5009,20.5414,213000.0
2014-09-24 09:40:00,25.36,25.39,25.36,25.38,186900.0,20.5414,20.5657,20.5414,20.5576,186900.0
2014-09-24 09:45:00,25.38,25.42,25.37,25.41,294900.0,20.5576,20.59,20.5495,20.5819,294900.0
2014-09-24 09:50:00,25.41,25.48,25.4,25.47,292200.0,20.5819,20.6386,20.5738,20.6305,292200.0
2014-09-24 09:55:00,25.47,25.47,25.42,25.45,301500.0,20.6305,20.6305,20.59,20.6143,301500.0
2014-09-24 10:00:00,25.45,25.47,25.42,25.47,176100.0,20.6143,20.6305,20.59,20.6305,176100.0
2014-09-24 10:05:00,25.46,25.48,25.45,25.47,103500.0,20.6224,20.6386,20.6143,20.6305,103500.0
2014-09-24 10:10:00,25.47,25.48,25.44,25.48,228300.0,20.6305,20.6386,20.6062,20.6386,228300.0
2014-09-24 10:15:00,25.48,25.5,25.47,25.49,115200.0,20.6386,20.6548,20.6305,20.6467,115200.0
2014-09-24 10:20:00,25.48,25.5,25.47,25.48,123300.0,20.6386,20.6548,20.6305,20.6386,123300.0
2014-09-24 10:25:00,25.48,25.49,25.47,25.48,113100.0,20.6386,20.6467,20.6305,20.6386,113100.0
2014-09-24 10:30:00,25.48,25.51,25.48,25.51,210000.0,20.6386,20.6629,20.6386,20.6629,210000.0
2014-09-24 10:35:00,25.52,25.53,25.5,25.52,212700.0,20.671,20.6791,20.6548,20.671,212700.0
2014-09-24 10:40:00,25.53,25.57,25.52,25.57,306900.0,20.6791,20.7115,20.671,20.7115,306900.0
2014-09-24 10:45:00,25.57,25.59,25.56,25.58,224100.0,20.7115,20.7277,20.7034,20.7196,224100.0
2014-09-24 10:50:00,25.58,25.59,25.57,25.58,175800.0,20.7196,20.7277,20.7115,20.7196,175800.0
2014-09-24 10:55:00,25.58,25.59,25.57,25.59,160200.0,20.7196,20.7277,20.7115,20.7277,160200.0
2014-09-24 11:00:00,25.59,25.65,25.59,25.65,561000.0,20.7277,20.7763,20.7277,20.7763,561000.0
2014-09-24 11:05:00,25.64,25.67,25.62,25.66,450600.0,20.7682,20.7925,20.752,20.7844,450600.0
2014-09-24 11:10:00,25.66,25.67,25.64,25.65,260100.0,20.7844,20.7925,20.7682,20.7763,260100.0
2014-09-24 11:15:00,25.66,25.66,25.63,25.63,633000.0,20.7844,20.7844,20.7601,20.7601,633000.0
2014-09-24 11:20:00,25.63,25.64,25.61,25.61,314700.0,20.7601,20.7682,20.7439,20.7439,314700.0
2014-09-24 11:25:00,25.61,25.65,25.59,25.65,333300.0,20.7439,20.7763,20.7277,20.7763,333300.0
2014-09-24 11:30:00,25.65,25.69,25.64,25.66,1023300.0,20.7763,20.8087,20.7682,20.7844,1023300.0
2014-09-24 11:35:00,25.66,25.69,25.66,25.69,320100.0,20.7844,20.8087,20.7844,20.8087,320100.0
2014-09-24 11:40:00,25.69,25.75,25.69,25.75,497700.0,20.8087,20.8573,20.8087,20.8573,497700.0
2014-09-24 11:45:00,25.74,25.74,25.71,25.71,146700.0,20.8492,20.8492,20.8249,20.8249,146700.0
2014-09-24 11:50:00,25.71,25.71,25.69,25.69,141300.0,20.8249,20.8249,20.8087,20.8087,141300.0
2014-09-24 11:55:00,25.69,25.71,25.67,25.7,216600.0,20.8087,20.8249,20.7925,20.8168,216600.0
2014-09-24 12:00:00,25.71,25.74,25.71,25.73,154200.0,20.8249,20.8492,20.8249,20.8411,154200.0
2014-09-24 12:05:00,25.73,25.74,25.7,25.71,83100.0,20.8411,20.8492,20.8168,20.8249,83100.0
2014-09-24 12:10:00,25.71,25.72,25.7,25.7,91200.0,20.8249,20.833,20.8168,20.8168,91200.0
2014-09-24 12:15:00,25.71,25.71,25.68,25.69,109200.0,20.8249,20.8249,20.8006,20.8087,109200.0
2014-09-24 12:20:00,25.69,25.72,25.69,25.72,86700.0,20.8087,20.833,20.8087,20.833,86700.0
2014-09-24 12:25:00,25.71,25.73,25.71,25.73,231900.0,20.8249,20.8411,20.8249,20.8411,231900.0
2014-09-24 12:30:00,25.73,25.73,25.71,25.71,119400.0,20.8411,20.8411,20.8249,20.8249,119400.0
2014-09-24 12:35:00,25.71,25.73,25.71,25.71,69600.0,20.8249,20.8411,20.8249,20.8249,69600.0
2014-09-24 12:40:00,25.71,25.72,25.71,25.71,74100.0,20.8249,20.833,20.8249,20.8249,74100.0
2014-09-24 12:45:00,25.71,25.72,25.7,25.7,74700.0,20.8249,20.833,20.8168,20.8168,74700.0
2014-09-24 12:50:00,25.7,25.7,25.67,25.67,236400.0,20.8168,20.8168,20.7925,20.7925,236400.0
2014-09-24 12:55:00,25.67,25.68,25.67,25.68,83100.0,20.7925,20.8006,20.7925,20.8006,83100.0
2014-09-24 13:00:00,25.68,25.68,25.67,25.67,126000.0,20.8006,20.8006,20.7925,20.7925,126000.0
2014-09-24 13:05:00,25.67,25.67,25.66,25.67,98400.0,20.7925,20.7925,20.7844,20.7925,98400.0
2014-09-24 13:10:00,25.67,25.67,25.65,25.66,151500.0,20.7925,20.7925,20.7763,20.7844,151500.0
2014-09-24 13:15:00,25.66,25.67,25.66,25.67,101700.0,20.7844,20.7925,20.7844,20.7925,101700.0
2014-09-24 13:20:00,25.67,25.7,25.66,25.68,415800.0,20.7925,20.8168,20.7844,20.8006,415800.0
2014-09-24 13:25:00,25.68,25.69,25.68,25.68,66300.0,20.8006,20.8087,20.8006,20.8006,66300.0
2014-09-24 13:30:00,25.68,25.71,25.68,25.71,105900.0,20.8006,20.8249,20.8006,20.8249,105900.0
2014-09-24 13:35:00,25.71,25.72,25.7,25.72,177300.0,20.8249,20.833,20.8168,20.833,177300.0
2014-09-24 13:40:00,25.72,25.73,25.72,25.73,129600.0,20.833,20.8411,20.833,20.8411,129600.0
2014-09-24 13:45:00,25.73,25.74,25.73,25.74,148800.0,20.8411,20.8492,20.8411,20.8492,148800.0
2014-09-24 13:50:00,25.74,25.74,25.73,25.74,122400.0,20.8492,20.8492,20.8411,20.8492,122400.0
2014-09-24 13:55:00,25.73,25.74,25.72,25.72,96900.0,20.8411,20.8492,20.833,20.833,96900.0
2014-09-24 14:00:00,25.72,25.73,25.72,25.72,49500.0,20.833,20.8411,20.833,20.833,49500.0
2014-09-24 14:05:00,25.72,25.74,25.72,25.73,106500.0,20.833,20.8492,20.833,20.8411,106500.0
2014-09-24 14:10:00,25.73,25.73,25.72,25.72,121500.0,20.8411,20.8411,20.833,20.833,121500.0
2014-09-24 14:15:00,25.72,25.73,25.72,25.73,238800.0,20.833,20.8411,20.833,20.8411,238800.0
2014-09-24 14:20:00,25.73,25.73,25.72,25.72,140400.0,20.8411,20.8411,20.833,20.833,140400.0
2014-09-24 14:25:00,25.72,25.74,25.72,25.73,204900.0,20.833,20.8492,20.833,20.8411,204900.0
2014-09-24 14:30:00,25.74,25.74,25.73,25.74,183600.0,20.8492,20.8492,20.8411,20.8492,183600.0
2014-09-24 14:35:00,25.74,25.74,25.73,25.73,148500.0,20.8492,20.8492,20.8411,20.8411,148500.0
2014-09-24 14:40:00,25.73,25.74,25.73,25.73,166200.0,20.8411,20.8492,20.8411,20.8411,166200.0
2014-09-24 14:45:00,25.73,25.74,25.73,25.73,116400.0,20.8411,20.8492,20.8411,20.8411,116400.0
2014-09-24 14:50:00,25.73,25.74,25.72,25.73,176700.0,20.8411,20.8492,20.833,20.8411,176700.0
2014-09-24 14:55:00,25.73,25.73,25.72,25.73,157800.0,20.8411,20.8411,20.833,20.8411,157800.0
2014-09-24 15:00:00,25.73,25.74,25.72,25.73,156600.0,20.8411,20.8492,20.833,20.8411,156600.0
2014-09-24 15:05:00,25.74,25.74,25.72,25.74,274500.0,20.8492,20.8492,20.833,20.8492,274500.0
2014-09-24 15:10:00,25.74,25.77,25.73,25.76,365100.0,20.8492,20.8735,20.8411,20.8654,365100.0
2014-09-24 15:15:00,25.76,25.77,25.74,25.74,239700.0,20.8654,20.8735,20.8492,20.8492,239700.0
2014-09-24 15:20:00,25.74,25.74,25.72,25.73,233100.0,20.8492,20.8492,20.833,20.8411,233100.0
2014-09-24 15:25:00,25.73,25.74,25.72,25.72,174000.0,20.8411,20.8492,20.833,20.833,174000.0
2014-09-24 15:30:00,25.72,25.72,25.71,25.72,377700.0,20.833,20.833,20.8249,20.833,377700.0
2014-09-24 15:35:00,25.72,25.72,25.7,25.71,361800.0,20.833,20.833,20.8168,20.8249,361800.0
2014-09-24 15:40:00,25.71,25.71,25.7,25.7,344100.0,20.8249,20.8249,20.8168,20.8168,344100.0
2014-09-24 15:45:00,25.7,25.71,25.69,25.69,594900.0,20.8168,20.8249,20.8087,20.8087,594900.0
2014-09-24 15:50:00,25.69,25.7,25.68,25.68,591300.0,20.8087,20.8168,20.8006,20.8006,591300.0
2014-09-24 15:55:00,25.68,25.71,25.68,25.7,1185900.0,20.8006,20.8249,20.8006,20.8168,1185900.0
2014-09-25 09:30:00,25.64,25.68,25.59,25.67,523800.0,20.7682,20.8006,20.7277,20.7925,523800.0
2014-09-25 09:35:00,25.67,25.67,25.57,25.57,186900.0,20.7925,20.7925,20.7115,20.7115,186900.0
2014-09-25 09:40:00,25.57,25.57,25.5,25.53,229800.0,20.7115,20.7115,20.6548,20.6791,229800.0
2014-09-25 09:45:00,25.53,25.53,25.49,25.51,294000.0,20.6791,20.6791,20.6467,20.6629,294000.0
2014-09-25 09:50:00,25.51,25.54,25.49,25.53,170100.0,20.6629,20.6872,20.6467,20.6791,170100.0
2014-09-25 09:55:00,25.53,25.54,25.47,25.48,102300.0,20.6791,20.6872,20.6305,20.6386,102300.0
2014-09-25 10:00:00,25.48,25.49,25.48,25.49,138300.0,20.6386,20.6467,20.6386,20.6467,138300.0
2014-09-25 10:05:00,25.49,25.52,25.49,25.52,131400.0,20.6467,20.671,20.6467,20.671,131400.0
2014-09-25 10:10:00,25.52,25.52,25.49,25.51,179400.0,20.671,20.671,20.6467,20.6629,179400.0
2014-09-25 10:15:00,25.51,25.51,25.48,25.51,148500.0,20.6629,20.6629,20.6386,20.6629,148500.0
2014-09-25 10:20:00,25.51,25.52,25.49,25.52,114300.0,20.6629,20.671,20.6467,20.671,114300.0
2014-09-25 10:25:00,25.52,25.53,25.52,25.52,86700.0,20.671,20.6791,20.671,20.671,86700.0
2014-09-25 10:30:00,25.52,25.54,25.52,25.53,341100.0,20.671,20.6872,20.671,20.6791,341100.0
2014-09-25 10:35:00,25.53,25.54,25.5,25.5,152100.0,20.6791,20.6872,20.6548,20.6548,152100.0
2014-09-25 10:40:00,25.5,25.5,25.47,25.48,150600.0,20.6548,20.6548,20.6305,20.6386,150600.0
2014-09-25 10:45:00,25.47,25.48,25.46,25.47,237300.0,20.6305,20.6386,20.6224,20.6305,237300.0
2014-09-25 10:50:00,25.47,25.5,25.47,25.49,157500.0,20.6305,20.6548,20.6305,20.6467,157500.0
2014-09-25 10:55:00,25.49,25.5,25.48,25.49,143400.0,20.6467,20.6548,20.6386,20.6467,143400.0
2014-09-25 11:00:00,25.49,25.49,25.45,25.45,101100.0,20.6467,20.6467,20.6143,20.6143,101100.0
2014-09-25 11:05:00,25.46,25.46,25.43,25.45,88800.0,20.6224,20.6224,20.5981,20.6143,88800.0
2014-09-25 11:10:00,25.45,25.46,25.43,25.45,130800.0,20.6143,20.6224,20.5981,20.6143,130800.0
2014-09-25 11:15:00,25.45,25.46,25.43,25.44,74700.0,20.6143,20.6224,20.5981,20.6062,74700.0
2014-09-25 11:20:00,25.44,25.46,25.43,25.46,112800.0,20.6062,20.6224,20.5981,20.6224,112800.0
2014-09-25 11:25:00,25.46,25.48,25.46,25.48,86400.0,20.6224,20.6386,20.6224,20.6386,86400.0
2014-09-25 11:30:00,25.48,25.48,25.44,25.45,133500.0,20.6386,20.6386,20.6062,20.6143,133500.0
2014-09-25 11:35:00,25.45,25.46,25.45,25.45,105000.0,20.6143,20.6224,20.6143,20.6143,105000.0
2014-09-25 11:40:00,25.45,25.45,25.44,25.45,85200.0,20.6143,20.6143,20.6062,20.6143,85200.0
2014-09-25 11:45:00,25.45,25.45,25.44,25.44,106200.0,20.6143,20.6143,20.6062,20.6062,106200.0
2014-09-25 11:50:00,25.44,25.46,25.44,25.46,108300.0,20.6062,20.6224,20.6062,20.6224,108300.0
2014-09-25 11:55:00,25.46,25.47,25.45,25.46,126000.0,20.6224,20.6305,20.6143,20.6224,126000.0
2014-09-25 12:00:00,25.46,25.46,25.44,25.45,68700.0,20.6224,20.6224,20.6062,20.6143,68700.0
2014-09-25 12:05:00,25.45,25.45,25.44,25.45,135000.0,20.6143,20.6143,20.6062,20.6143,135000.0
2014-09-25 12:10:00,25.44,25.45,25.44,25.45,79200.0,20.6062,20.6143,20.6062,20.6143,79200.0
2014-09-25 12:15:00,25.44,25.45,25.44,25.45,114000.0,20.6062,20.6143,20.6062,20.6143,114000.0
2014-09-25 12:20:00,25.45,25.45,25.43,25.44,79800.0,20.6143,20.6143,20.5981,20.6062,79800.0
2014-09-25 12:25:00,25.44,25.44,25.41,25.41,110700.0,20.6062,20.6062,20.5819,20.5819,110700.0
2014-09-25 12:30:00,25.41,25.41,25.4,25.4,78300.0,20.5819,20.5819,20.5738,20.5738,78300.0
2014-09-25 12:35:00,25.4,25.42,25.4,25.41,36300.0,20.5738,20.59,20.5738,20.5819,36300.0
2014-09-25 12:40:00,25.41,25.43,25.41,25.43,163800.0,20.5819,20.5981,20.5819,20.5981,163800.0
2014-09-25 12:45:00,25.42,25.44,25.42,25.42,70800.0,20.59,20.6062,20.59,20.59,70800.0
2014-09-25 12:50:00,25.43,25.43,25.42,25.43,61800.0,20.5981,20.5981,20.59,20.5981,61800.0
2014-09-25 12:55:00,25.43,25.44,25.42,25.43,63300.0,20.5981,20.6062,20.59,20.5981,63300.0
2014-09-25 13:00:00,25.43,25.44,25.42,25.42,47400.0,20.5981,20.6062,20.59,20.59,47400.0
2014-09-25 13:05:00,25.42,25.43,25.41,25.43,93300.0,20.59,20.5981,20.5819,20.5981,93300.0
2014-09-25 13:10:00,25.43,25.45,25.43,25.44,63300.0,20.5981,20.6143,20.5981,20.6062,63300.0
2014-09-25 13:15:00,25.44,25.45,25.43,25.44,59700.0,20.6062,20.6143,20.5981,20.6062,59700.0
2014-09-25 13:20:00,25.45,25.45,25.42,25.43,55800.0,20.6143,20.6143,20.59,20.5981,55800.0
2014-09-25 13:25:00,25.43,25.44,25.43,25.43,52800.0,20.5981,20.6062,20.5981,20.5981,52800.0
2014-09-25 13:30:00,25.43,25.43,25.42,25.42,42300.0,20.5981,20.5981,20.59,20.59,42300.0
2014-09-25 13:35:00,25.42,25.43,25.42,25.43,78600.0,20.59,20.5981,20.59,20.5981,78600.0
2014-09-25 13:40:00,25.43,25.43,25.42,25.43,66900.0,20.5981,20.5981,20.59,20.5981,66900.0
2014-09-25 13:45:00,25.42,25.43,25.41,25.41,119100.0,20.59,20.5981,20.5819,20.5819,119100.0
2014-09-25 13:50:00,25.41,25.42,25.39,25.39,140700.0,20.5819,20.59,20.5657,20.5657,140700.0
2014-09-25 13:55:00,25.39,25.41,25.39,25.4,65100.0,20.5657,20.5819,20.5657,20.5738,65100.0
2014-09-25 14:00:00,25.39,25.4,25.38,25.4,73500.0,20.5657,20.5738,20.5576,20.5738,73500.0
2014-09-25 14:05:00,25.4,25.42,25.39,25.41,98400.0,20.5738,20.59,20.5657,20.5819,98400.0
2014-09-25 14:10:00,25.41,25.42,25.41,25.42,52200.0,20.5819,20.59,20.5819,20.59,52200.0
2014-09-25 14:15:00,25.42,25.42,25.4,25.41,95700.0,20.59,20.59,20.5738,20.5819,95700.0
2014-09-25 14:20:00,25.41,25.42,25.41,25.42,29100.0,20.5819,20.59,20.5819,20.59,29100.0
2014-09-25 14:25:00,25.42,25.42,25.4,25.41,53400.0,20.59,20.59,20.5738,20.5819,53400.0
2014-09-25 14:30:00,25.41,25.41,25.4,25.4,57300.0,20.5819,20.5819,20.5738,20.5738,57300.0
2014-09-25 14:35:00,25.4,25.42,25.4,25.42,116100.0,20.5738,20.59,20.5738,20.59,116100.0
2014-09-25 14:40:00,25.42,25.42,25.42,25.42,68700.0,20.59,20.59,20.59,20.59,68700.0
2014-09-25 14:45:00,25.42,25.44,25.42,25.44,81900.0,20.59,20.6062,20.59,20.6062,81900.0
2014-09-25 14:50:00,25.44,25.45,25.43,25.44,67800.0,20.6062,20.6143,20.5981,20.6062,67800.0
2014-09-25 14:55:00,25.44,25.44,25.42,25.43,53100.0,20.6062,20.6062,20.59,20.5981,53100.0
2014-09-25 15:00:00,25.43,25.44,25.41,25.43,117300.0,20.5981,20.6062,20.5819,20.5981,117300.0
2014-09-25 15:05:00,25.43,25.44,25.42,25.43,56100.0,20.5981,20.6062,20.59,20.5981,56100.0
2014-09-25 15:10:00,25.43,25.43,25.41,25.42,110700.0,20.5981,20.5981,20.5819,20.59,110700.0
2014-09-25 15:15:00,25.42,25.43,25.41,25.42,87900.0,20.59,20.5981,20.5819,20.59,87900.0
2014-09-25 15:20:00,25.42,25.42,25.38,25.39,222900.0,20.59,20.59,20.5576,20.5657,222900.0
2014-09-25 15:25:00,25.39,25.4,25.38,25.4,110700.0,20.5657,20.5738,20.5576,20.5738,110700.0
2014-09-25 15:30:00,25.4,25.41,25.39,25.41,198600.0,20.5738,20.5819,20.5657,20.5819,198600.0
2014-09-25 15:35:00,25.41,25.46,25.41,25.45,336900.0,20.5819,20.6224,20.5819,20.6143,336900.0
2014-09-25 15:40:00,25.44,25.48,25.44,25.47,263400.0,20.6062,20.6386,20.6062,20.6305,263400.0
2014-09-25 15:45:00,25.47,25.47,25.45,25.46,476400.0,20.6305,20.6305,20.6143,20.6224,476400.0
2014-09-25 15:50:00,25.46,25.46,25.42,25.42,308700.0,20.6224,20.6224,20.59,20.59,308700.0
2014-09-25 15:55:00,25.42,25.42,25.38,25.38,1016100.0,20.59,20.59,20.5576,20.5576,1016100.0
2014-09-26 09:30:00,25.42,25.42,25.34,25.36,352500.0,20.59,20.59,20.5252,20.5414,352500.0
2014-09-26 09:35:00,25.37,25.37,25.32,25.34,140700.0,20.5495,20.5495,20.509,20.5252,140700.0
2014-09-26 09:40:00,25.34,25.35,25.33,25.33,223200.0,20.5252,20.5333,20.5171,20.5171,223200.0
2014-09-26 09:45:00,25.33,25.36,25.33,25.36,228300.0,20.5171,20.5414,20.5171,20.5414,228300.0
2014-09-26 09:50:00,25.36,25.38,25.36,25.36,147900.0,20.5414,20.5576,20.5414,20.5414,147900.0
2014-09-26 09:55:00,25.35,25.36,25.33,25.36,341100.0,20.5333,20.5414,20.5171,20.5414,341100.0
2014-09-26 10:00:00,25.36,25.4,25.35,25.4,212700.0,20.5414,20.5738,20.5333,20.5738,212700.0
2014-09-26 10:05:00,25.4,25.41,25.39,25.4,116700.0,20.5738,20.5819,20.5657,20.5738,116700.0
2014-09-26 10:10:00,25.4,25.4,25.35,25.35,49800.0,20.5738,20.5738,20.5333,20.5333,49800.0
2014-09-26 10:15:00,25.35,25.35,25.34,25.35,52800.0,20.5333,20.5333,20.5252,20.5333,52800.0
2014-09-26 10:20:00,25.35,25.37,25.35,25.36,69300.0,20.5333,20.5495,20.5333,20.5414,69300.0
2014-09-26 10:25:00,25.36,25.37,25.35,25.36,115500.0,20.5414,20.5495,20.5333,20.5414,115500.0
2014-09-26 10:30:00,25.36,25.36,25.33,25.34,92700.0,20.5414,20.5414,20.5171,20.5252,92700.0
2014-09-26 10:35:00,25.34,25.35,25.33,25.33,59400.0,20.5252,20.5333,20.5171,20.5171,59400.0
2014-09-26 10:40:00,25.33,25.35,25.33,25.33,66300.0,20.5171,20.5333,20.5171,20.5171,66300.0
2014-09-26 10:45:00,25.33,25.35,25.33,25.34,120600.0,20.5171,20.5333,20.5171,20.5252,120600.0
2014-09-26 10:50:00,25.34,25.34,25.34,25.34,91800.0,20.5252,20.5252,20.5252,20.5252,91800.0
2014-09-26 10:55:00,25.34,25.34,25.34,25.34,64200.0,20.5252,20.5252,20.5252,20.5252,64200.0
2014-09-26 11:00:00,25.35,25.35,25.34,25.35,36900.0,20.5333,20.5333,20.5252,20.5333,36900.0
2014-09-26 11:05:00,25.35,25.35,25.35,25.35,62400.0,20.5333,20.5333,20.5333,20.5333,62400.0
2014-09-26 11:10:00,25.35,25.36,25.34,25.35,57300.0,20.5333,20.5414,20.5252,20.5333,57300.0
2014-09-26 11:15:00,25.35,25.35,25.34,25.34,56400.0,20.5333,20.5333,20.5252,20.5252,56400.0
2014-09-26 11:20:00,25.34,25.34,25.31,25.32,113400.0,20.5252,20.5252,20.5009,20.509,113400.0
2014-09-26 11:25:00,25.32,25.34,25.32,25.33,46200.0,20.509,20.5252,20.509,20.5171,46200.0
2014-09-26 11:30:00,25.32,25.32,25.31,25.31,59100.0,20.509,20.509,20.5009,20.5009,59100.0
2014-09-26 11:35:00,25.3,25.31,25.29,25.3,69900.0,20.4928,20.5009,20.4847,20.4928,69900.0
2014-09-26 11:40:00,25.3,25.3,25.29,25.29,35700.0,20.4928,20.4928,20.4847,20.4847,35700.0
2014-09-26 11:45:00,25.29,25.3,25.29,25.29,36000.0,20.4847,20.4928,20.4847,20.4847,36000.0
2014-09-26 11:50:00,25.29,25.3,25.29,25.3,35100.0,20.4847,20.4928,20.4847,20.4928,35100.0
2014-09-26 11:55:00,25.3,25.31,25.3,25.3,68700.0,20.4928,20.5009,20.4928,20.4928,68700.0
2014-09-26 12:00:00,25.3,25.32,25.3,25.32,57600.0,20.4928,20.509,20.4928,20.509,57600.0
2014-09-26 12:05:00,25.32,25.34,25.32,25.33,68400.0,20.509,20.5252,20.509,20.5171,68400.0
2014-09-26 12:10:00,25.33,25.34,25.32,25.33,48300.0,20.5171,20.5252,20.509,20.5171,48300.0
2014-09-26 12:15:00,25.33,25.34,25.33,25.34,71700.0,20.5171,20.5252,20.5171,20.5252,71700.0
2014-09-26 12:20:00,25.33,25.34,25.32,25.33,36000.0,20.5171,20.5252,20.509,20.5171,36000.0
2014-09-26 12:25:00,25.33,25.33,25.32,25.33,30900.0,20.5171,20.5171,20.509,20.5171,30900.0
2014-09-26 12:30:00,25.33,25.34,25.33,25.34,31800.0,20.5171,20.5252,20.5171,20.5252,31800.0
2014-09-26 12:35:00,25.34,25.34,25.33,25.33,37200.0,20.5252,20.5252,20.5171,20.5171,37200.0
2014-09-26 12:40:00,25.33,25.34,25.33,25.33,50100.0,20.5171,20.5252,20.5171,20.5171,50100.0
2014-09-26 12:45:00,25.33,25.33,25.32,25.32,15000.0,20.5171,20.5171,20.509,20.509,15000.0
2014-09-26 12:50:00,25.33,25.33,25.32,25.32,34500.0,20.5171,20.5171,20.509,20.509,34500.0
2014-09-26 12:55:00,25.33,25.33,25.32,25.33,31500.0,20.5171,20.5171,20.509,20.5171,31500.0
2014-09-26 13:00:00,25.33,25.33,25.32,25.33,43500.0,20.5171,20.5171,20.509,20.5171,43500.0
2014-09-26 13:05:00,25.33,25.34,25.32,25.34,35700.0,20.5171,20.5252,20.509,20.5252,35700.0
2014-09-26 13:10:00,25.34,25.35,25.33,25.35,31500.0,20.5252,20.5333,20.5171,20.5333,31500.0
2014-09-26 13:15:00,25.35,25.37,25.35,25.37,96900.0,20.5333,20.5495,20.5333,20.5495,96900.0
2014-09-26 13:20:00,25.37,25.4,25.37,25.4,114300.0,20.5495,20.5738,20.5495,20.5738,114300.0
2014-09-26 13:25:00,25.4,25.4,25.37,25.37,57900.0,20.5738,20.5738,20.5495,20.5495,57900.0
2014-09-26 13:30:00,25.37,25.37,25.37,25.37,27000.0,20.5495,20.5495,20.5495,20.5495,27000.0
2014-09-26 13:35:00,25.37,25.37,25.36,25.36,34800.0,20.5495,20.5495,20.5414,20.5414,34800.0
2014-09-26 13:40:00,25.36,25.37,25.36,25.36,19200.0,20.5414,20.5495,20.5414,20.5414,19200.0
2014-09-26 13:45:00,25.36,25.36,25.36,25.36,40500.0,20.5414,20.5414,20.5414,20.5414,40500.0
2014-09-26 13:50:00,25.36,25.37,25.36,25.36,30600.0,20.5414,20.5495,20.5414,20.5414,30600.0
2014-09-26 13:55:00,25.36,25.37,25.35,25.37,78600.0,20.5414,20.5495,20.5333,20.5495,78600.0
2014-09-26 14:00:00,25.37,25.4,25.37,25.4,58500.0,20.5495,20.5738,20.5495,20.5738,58500.0
2014-09-26 14:05:00,25.4,25.42,25.4,25.42,91800.0,20.5738,20.59,20.5738,20.59,91800.0
2014-09-26 14:10:00,25.43,25.43,25.42,25.43,86700.0,20.5981,20.5981,20.59,20.5981,86700.0
2014-09-26 14:15:00,25.43,25.48,25.43,25.48,108000.0,20.5981,20.6386,20.5981,20.6386,108000.0
2014-09-26 14:20:00,25.48,25.49,25.48,25.48,90900.0,20.6386,20.6467,20.6386,20.6386,90900.0
2014-09-26 14:25:00,25.48,25.49,25.48,25.48,86400.0,20.6386,20.6467,20.6386,20.6386,86400.0
2014-09-26 14:30:00,25.48,25.49,25.48,25.48,74100.0,20.6386,20.6467,20.6386,20.6386,74100.0
2014-09-26 14:35:00,25.48,25.52,25.47,25.52,154500.0,20.6386,20.671,20.6305,20.671,154500.0
2014-09-26 14:40:00,25.52,25.52,25.51,25.51,66900.0,20.671,20.671,20.6629,20.6629,66900.0
2014-09-26 14:45:00,25.51,25.52,25.51,25.52,83100.0,20.6629,20.671,20.6629,20.671,83100.0
2014-09-26 14:50:00,25.52,25.52,25.51,25.51,77700.0,20.671,20.671,20.6629,20.6629,77700.0
2014-09-26 14:55:00,25.51,25.51,25.49,25.5,90000.0,20.6629,20.6629,20.6467,20.6548,90000.0
2014-09-26 15:00:00,25.5,25.5,25.49,25.49,49500.0,20.6548,20.6548,20.6467,20.6467,49500.0
2014-09-26 15:05:00,25.49,25.5,25.49,25.5,73200.0,20.6467,20.6548,20.6467,20.6548,73200.0
2014-09-26 15:10:00,25.5,25.5,25.49,25.49,84000.0,20.6548,20.6548,20.6467,20.6467,84000.0
2014-09-26 15:15:00,25.49,25.49,25.48,25.48,177300.0,20.6467,20.6467,20.6386,20.6386,177300.0
2014-09-26 15:20:00,25.48,25.5,25.48,25.48,156000.0,20.6386,20.6548,20.6386,20.6386,156000.0
2014-09-26 15:25:00,25.48,25.49,25.47,25.49,125700.0,20.6386,20.6467,20.6305,20.6467,125700.0
2014-09-26 15:30:00,25.49,25.5,25.49,25.49,107100.0,20.6467,20.6548,20.6467,20.6467,107100.0
2014-09-26 15:35:00,25.49,25.49,25.48,25.49,166800.0,20.6467,20.6467,20.6386,20.6467,166800.0
2014-09-26 15:40:00,25.49,25.49,25.48,25.48,180600.0,20.6467,20.6467,20.6386,20.6386,180600.0
2014-09-26 15:45:00,25.48,25.48,25.48,25.48,237600.0,20.6386,20.6386,20.6386,20.6386,237600.0
2014-09-26 15:50:00,25.48,25.5,25.48,25.49,500700.0,20.6386,20.6548,20.6386,20.6467,500700.0
2014-09-26 15:55:00,25.49,25.51,25.48,25.49,731400.0,20.6467,20.6629,20.6386,20.6467,731400.0
2014-09-29 09:30:00,25.35,25.39,25.32,25.37,503700.0,20.5333,20.5657,20.509,20.5495,503700.0
2014-09-29 09:35:00,25.38,25.41,25.3,25.3,298500.0,20.5576,20.5819,20.4928,20.4928,298500.0
2014-09-29 09:40:00,25.29,25.3,25.26,25.28,312600.0,20.4847,20.4928,20.4604,20.4766,312600.0
2014-09-29 09:45:00,25.28,25.32,25.27,25.31,216300.0,20.4766,20.509,20.4685,20.5009,216300.0
2014-09-29 09:50:00,25.31,25.31,25.29,25.31,209700.0,20.5009,20.5009,20.4847,20.5009,209700.0
2014-09-29 09:55:00,25.3,25.31,25.29,25.29,131700.0,20.4928,20.5009,20.4847,20.4847,131700.0
2014-09-29 10:00:00,25.29,25.3,25.28,25.3,135600.0,20.4847,20.4928,20.4766,20.4928,135600.0
2014-09-29 10:05:00,25.3,25.32,25.29,25.3,169500.0,20.4928,20.509,20.4847,20.4928,169500.0
2014-09-29 10:10:00,25.3,25.3,25.26,25.26,117300.0,20.4928,20.4928,20.4604,20.4604,117300.0
2014-09-29 10:15:00,25.26,25.26,25.23,25.24,240300.0,20.4604,20.4604,20.4361,20.4442,240300.0
2014-09-29 10:20:00,25.24,25.27,25.24,25.26,174000.0,20.4442,20.4685,20.4442,20.4604,174000.0
2014-09-29 10:25:00,25.27,25.27,25.24,25.24,194400.0,20.4685,20.4685,20.4442,20.4442,194400.0
2014-09-29 10:30:00,25.24,25.26,25.23,25.24,138600.0,20.4442,20.4604,20.4361,20.4442,138600.0
2014-09-29 10:35:00,25.24,25.25,25.23,25.24,188700.0,20.4442,20.4523,20.4361,20.4442,188700.0
2014-09-29 10:40:00,25.24,25.25,25.23,25.24,260700.0,20.4442,20.4523,20.4361,20.4442,260700.0
2014-09-29 10:45:00,25.24,25.25,25.23,25.24,132300.0,20.4442,20.4523,20.4361,20.4442,132300.0
2014-09-29 10:50:00,25.24,25.24,25.24,25.24,123900.0,20.4442,20.4442,20.4442,20.4442,123900.0
2014-09-29 10:55:00,25.24,25.25,25.23,25.24,136800.0,20.4442,20.4523,20.4361,20.4442,136800.0
2014-09-29 11:00:00,25.24,25.24,25.22,25.22,95700.0,20.4442,20.4442,20.428,20.428,95700.0
2014-09-29 11:05:00,25.22,25.23,25.22,25.23,199200.0,20.428,20.4361,20.428,20.4361,199200.0
2014-09-29 11:10:00,25.22,25.26,25.22,25.25,131100.0,20.428,20.4604,20.428,20.4523,131100.0
2014-09-29 11:15:00,25.26,25.29,25.25,25.29,204900.0,20.4604,20.4847,20.4523,20.4847,204900.0
2014-09-29 11:20:00,25.29,25.32,25.29,25.31,257400.0,20.4847,20.509,20.4847,20.5009,257400.0
2014-09-29 11:25:00,25.31,25.33,25.31,25.32,149100.0,20.5009,20.5171,20.5009,20.509,149100.0
2014-09-29 11:30:00,25.32,25.32,25.3,25.32,144300.0,20.509,20.509,20.4928,20.509,144300.0
2014-09-29 11:35:00,25.32,25.34,25.31,25.33,343800.0,20.509,20.5252,20.5009,20.5171,343800.0
2014-09-29 11:40:00,25.33,25.33,25.32,25.32,107400.0,20.5171,20.5171,20.509,20.509,107400.0
2014-09-29 11:45:00,25.32,25.32,25.3,25.31,108900.0,20.509,20.509,20.4928,20.5009,108900.0
2014-09-29 11:50:00,25.31,25.31,25.3,25.31,62400.0,20.5009,20.5009,20.4928,20.5009,62400.0
2014-09-29 11:55:00,25.31,25.31,25.3,25.31,142800.0,20.5009,20.5009,20.4928,20.5009,142800.0
2014-09-29 12:00:00,25.31,25.31,25.29,25.29,95400.0,20.5009,20.5009,20.4847,20.4847,95400.0
2014-09-29 12:05:00,25.29,25.3,25.28,25.29,95700.0,20.4847,20.4928,20.4766,20.4847,95700.0
2014-09-29 12:10:00,25.29,25.29,25.26,25.26,90900.0,20.4847,20.4847,20.4604,20.4604,90900.0
2014-09-29 12:15:00,25.26,25.26,25.25,25.26,188700.0,20.4604,20.4604,20.4523,20.4604,188700.0
2014-09-29 12:20:00,25.26,25.26,25.24,25.25,67200.0,20.4604,20.4604,20.4442,20.4523,67200.0
2014-09-29 12:25:00,25.24,25.25,25.24,25.25,96600.0,20.4442,20.4523,20.4442,20.4523,96600.0
2014-09-29 12:30:00,25.25,25.26,25.24,25.25,69000.0,20.4523,20.4604,20.4442,20.4523,69000.0
2014-09-29 12:35:00,25.24,25.25,25.23,25.24,103200.0,20.4442,20.4523,20.4361,20.4442,103200.0
2014-09-29 12:40:00,25.24,25.25,25.23,25.24,141900.0,20.4442,20.4523,20.4361,20.4442,141900.0
2014-09-29 12:45:00,25.24,25.27,25.23,25.27,99000.0,20.4442,20.4685,20.4361,20.4685,99000.0
2014-09-29 12:50:00,25.27,25.28,25.25,25.26,84000.0,20.4685,20.4766,20.4523,20.4604,84000.0
2014-09-29 12:55:00,25.25,25.26,25.25,25.25,33900.0,20.4523,20.4604,20.4523,20.4523,33900.0
2014-09-29 13:00:00,25.25,25.25,25.25,25.25,48600.0,20.4523,20.4523,20.4523,20.4523,48600.0
2014-09-29 13:05:00,25.25,25.25,25.24,25.24,73800.0,20.4523,20.4523,20.4442,20.4442,73800.0
2014-09-29 13:10:00,25.25,25.25,25.24,25.24,34800.0,20.4523,20.4523,20.4442,20.4442,34800.0
2014-09-29 13:15:00,25.24,25.27,25.24,25.26,103500.0,20.4442,20.4685,20.4442,20.4604,103500.0
2014-09-29 13:20:00,25.26,25.26,25.25,25.26,27900.0,20.4604,20.4604,20.4523,20.4604,27900.0
2014-09-29 13:25:00,25.25,25.26,25.25,25.26,63300.0,20.4523,20.4604,20.4523,20.4604,63300.0
2014-09-29 13:30:00,25.26,25.28,25.26,25.28,71400.0,20.4604,20.4766,20.4604,20.4766,71400.0
2014-09-29 13:35:00,25.28,25.29,25.27,25.28,74700.0,20.4766,20.4847,20.4685,20.4766,74700.0
2014-09-29 13:40:00,25.28,25.28,25.26,25.27,57600.0,20.4766,20.4766,20.4604,20.4685,57600.0
2014-09-29 13:45:00,25.27,25.27,25.26,25.27,72000.0,20.4685,20.4685,20.4604,20.4685,72000.0
2014-09-29 13:50:00,25.27,25.28,25.27,25.28,57000.0,20.4685,20.4766,20.4685,20.4766,57000.0
2014-09-29 13:55:00,25.28,25.29,25.28,25.28,48600.0,20.4766,20.4847,20.4766,20.4766,48600.0
2014-09-29 14:00:00,25.28,25.29,25.28,25.28,81600.0,20.4766,20.4847,20.4766,20.4766,81600.0
2014-09-29 14:05:00,25.28,25.28,25.24,25.24,324900.0,20.4766,20.4766,20.4442,20.4442,324900.0
2014-09-29 14:10:00,25.25,25.25,25.24,25.24,62100.0,20.4523,20.4523,20.4442,20.4442,62100.0
2014-09-29 14:15:00,25.24,25.25,25.23,25.24,169200.0,20.4442,20.4523,20.4361,20.4442,169200.0
2014-09-29 14:20:00,25.25,25.25,25.24,25.25,101400.0,20.4523,20.4523,20.4442,20.4523,101400.0
2014-09-29 14:25:00,25.25,25.26,25.24,25.26,130800.0,20.4523,20.4604,20.4442,20.4604,130800.0
2014-09-29 14:30:00,25.25,25.28,25.25,25.28,79800.0,20.4523,20.4766,20.4523,20.4766,79800.0
2014-09-29 14:35:00,25.28,25.28,25.27,25.28,95100.0,20.4766,20.4766,20.4685,20.4766,95100.0
2014-09-29 14:40:00,25.27,25.28,25.26,25.26,59100.0,20.4685,20.4766,20.4604,20.4604,59100.0
2014-09-29 14:45:00,25.27,25.3,25.27,25.3,143400.0,20.4685,20.4928,20.4685,20.4928,143400.0
2014-09-29 14:50:00,25.3,25.31,25.3,25.31,177600.0,20.4928,20.5009,20.4928,20.5009,177600.0
2014-09-29 14:55:00,25.31,25.34,25.3,25.34,203400.0,20.5009,20.5252,20.4928,20.5252,203400.0
2014-09-29 15:00:00,25.34,25.35,25.33,25.35,100800.0,20.5252,20.5333,20.5171,20.5333,100800.0
2014-09-29 15:05:00,25.35,25.37,25.34,25.36,145200.0,20.5333,20.5495,20.5252,20.5414,145200.0
2014-09-29 15:10:00,25.36,25.38,25.35,25.38,97500.0,20.5414,20.5576,20.5333,20.5576,97500.0
2014-09-29 15:15:00,25.38,25.4,25.38,25.39,192900.0,20.5576,20.5738,20.5576,20.5657,192900.0
2014-09-29 15:20:00,25.39,25.41,25.39,25.41,165300.0,20.5657,20.5819,20.5657,20.5819,165300.0
2014-09-29 15:25:00,25.41,25.42,25.4,25.41,164700.0,20.5819,20.59,20.5738,20.5819,164700.0
2014-09-29 15:30:00,25.41,25.42,25.39,25.41,216000.0,20.5819,20.59,20.5657,20.5819,216000.0
2014-09-29 15:35:00,25.41,25.41,25.39,25.4,164400.0,20.5819,20.5819,20.5657,20.5738,164400.0
2014-09-29 15:40:00,25.4,25.4,25.37,25.38,232200.0,20.5738,20.5738,20.5495,20.5576,232200.0
2014-09-29 15:45:00,25.37,25.39,25.37,25.38,407700.0,20.5495,20.5657,20.5495,20.5576,407700.0
2014-09-29 15:50:00,25.37,25.38,25.35,25.35,551400.0,20.5495,20.5576,20.5333,20.5333,551400.0
2014-09-29 15:55:00,25.35,25.38,25.35,25.36,687000.0,20.5333,20.5576,20.5333,20.5414,687000.0
2014-09-30 09:30:00,25.35,25.36,25.28,25.28,356400.0,20.5333,20.5414,20.4766,20.4766,356400.0
2014-09-30 09:35:00,25.27,25.36,25.26,25.34,69300.0,20.4685,20.5414,20.4604,20.5252,69300.0
2014-09-30 09:40:00,25.34,25.39,25.34,25.39,86400.0,20.5252,20.5657,20.5252,20.5657,86400.0
2014-09-30 09:45:00,25.39,25.41,25.37,25.38,120000.0,20.5657,20.5819,20.5495,20.5576,120000.0
2014-09-30 09:50:00,25.38,25.4,25.37,25.4,87900.0,20.5576,20.5738,20.5495,20.5738,87900.0
2014-09-30 09:55:00,25.4,25.4,25.35,25.36,82800.0,20.5738,20.5738,20.5333,20.5414,82800.0
2014-09-30 10:00:00,25.37,25.37,25.33,25.36,517500.0,20.5495,20.5495,20.5171,20.5414,517500.0
2014-09-30 10:05:00,25.36,25.36,25.33,25.33,213000.0,20.5414,20.5414,20.5171,20.5171,213000.0
2014-09-30 10:10:00,25.33,25.35,25.32,25.35,186600.0,20.5171,20.5333,20.509,20.5333,186600.0
2014-09-30 10:15:00,25.35,25.37,25.35,25.36,119400.0,20.5333,20.5495,20.5333,20.5414,119400.0
2014-09-30 10:20:00,25.37,25.38,25.36,25.36,97500.0,20.5495,20.5576,20.5414,20.5414,97500.0
2014-09-30 10:25:00,25.36,25.37,25.35,25.36,271200.0,20.5414,20.5495,20.5333,20.5414,271200.0
2014-09-30 10:30:00,25.36,25.39,25.36,25.39,102300.0,20.5414,20.5657,20.5414,20.5657,102300.0
2014-09-30 10:35:00,25.39,25.4,25.37,25.39,123600.0,20.5657,20.5738,20.5495,20.5657,123600.0
2014-09-30 10:40:00,25.4,25.4,25.39,25.39,53700.0,20.5738,20.5738,20.5657,20.5657,53700.0
2014-09-30 10:45:00,25.4,25.41,25.39,25.4,121800.0,20.5738,20.5819,20.5657,20.5738,121800.0
2014-09-30 10:50:00,25.4,25.41,25.4,25.4,107100.0,20.5738,20.5819,20.5738,20.5738,107100.0
2014-09-30 10:55:00,25.4,25.42,25.4,25.41,74100.0,20.5738,20.59,20.5738,20.5819,74100.0
2014-09-30 11:00:00,25.41,25.41,25.4,25.4,54300.0,20.5819,20.5819,20.5738,20.5738,54300.0
2014-09-30 11:05:00,25.41,25.45,25.41,25.44,128700.0,20.5819,20.6143,20.5819,20.6062,128700.0
2014-09-30 11:10:00,25.44,25.45,25.42,25.43,90000.0,20.6062,20.6143,20.59,20.5981,90000.0
2014-09-30 11:15:00,25.42,25.44,25.42,25.43,38400.0,20.59,20.6062,20.59,20.5981,38400.0
2014-09-30 11:20:00,25.43,25.45,25.43,25.45,57900.0,20.5981,20.6143,20.5981,20.6143,57900.0
2014-09-30 11:25:00,25.45,25.47,25.45,25.47,110100.0,20.6143,20.6305,20.6143,20.6305,110100.0
2014-09-30 11:30:00,25.47,25.47,25.46,25.47,74400.0,20.6305,20.6305,20.6224,20.6305,74400.0
2014-09-30 11:35:00,25.46,25.48,25.46,25.47,111600.0,20.6224,20.6386,20.6224,20.6305,111600.0
2014-09-30 11:40:00,25.47,25.47,25.46,25.46,53400.0,20.6305,20.6305,20.6224,20.6224,53400.0
2014-09-30 11:45:00,25.46,25.46,25.45,25.46,58800.0,20.6224,20.6224,20.6143,20.6224,58800.0
2014-09-30 11:50:00,25.46,25.46,25.45,25.45,70500.0,20.6224,20.6224,20.6143,20.6143,70500.0
2014-09-30 11:55:00,25.46,25.46,25.45,25.45,62700.0,20.6224,20.6224,20.6143,20.6143,62700.0
2014-09-30 12:00:00,25.45,25.45,25.44,25.45,60600.0,20.6143,20.6143,20.6062,20.6143,60600.0
2014-09-30 12:05:00,25.45,25.45,25.44,25.45,61500.0,20.6143,20.6143,20.6062,20.6143,61500.0
2014-09-30 12:10:00,25.45,25.47,25.45,25.46,43500.0,20.6143,20.6305,20.6143,20.6224,43500.0
2014-09-30 12:15:00,25.46,25.49,25.46,25.49,128700.0,20.6224,20.6467,20.6224,20.6467,128700.0
2014-09-30 12:20:00,25.49,25.5,25.48,25.48,125100.0,20.6467,20.6548,20.6386,20.6386,125100.0
2014-09-30 12:25:00,25.48,25.49,25.48,25.48,61800.0,20.6386,20.6467,20.6386,20.6386,61800.0
2014-09-30 12:30:00,25.48,25.49,25.47,25.49,67200.0,20.6386,20.6467,20.6305,20.6467,67200.0
2014-09-30 12:35:00,25.49,25.49,25.45,25.45,89100.0,20.6467,20.6467,20.6143,20.6143,89100.0
2014-09-30 12:40:00,25.45,25.47,25.44,25.46,148500.0,20.6143,20.6305,20.6062,20.6224,148500.0
2014-09-30 12:45:00,25.47,25.48,25.46,25.48,48000.0,20.6305,20.6386,20.6224,20.6386,48000.0
2014-09-30 12:50:00,25.48,25.49,25.48,25.49,65400.0,20.6386,20.6467,20.6386,20.6467,65400.0
2014-09-30 12:55:00,25.49,25.5,25.48,25.48,77700.0,20.6467,20.6548,20.6386,20.6386,77700.0
2014-09-30 13:00:00,25.48,25.53,25.48,25.53,268800.0,20.6386,20.6791,20.6386,20.6791,268800.0
2014-09-30 13:05:00,25.53,25.54,25.52,25.53,135300.0,20.6791,20.6872,20.671,20.6791,135300.0
2014-09-30 13:10:00,25.53,25.54,25.52,25.53,109500.0,20.6791,20.6872,20.671,20.6791,109500.0
2014-09-30 13:15:00,25.53,25.54,25.53,25.54,55800.0,20.6791,20.6872,20.6791,20.6872,55800.0
2014-09-30 13:20:00,25.54,25.54,25.52,25.53,59100.0,20.6872,20.6872,20.671,20.6791,59100.0
2014-09-30 13:25:00,25.53,25.53,25.5,25.5,92100.0,20.6791,20.6791,20.6548,20.6548,92100.0
2014-09-30 13:30:00,25.5,25.51,25.49,25.49,66600.0,20.6548,20.6629,20.6467,20.6467,66600.0
2014-09-30 13:35:00,25.49,25.5,25.48,25.5,127500.0,20.6467,20.6548,20.6386,20.6548,127500.0
2014-09-30 13:40:00,25.5,25.51,25.49,25.5,141600.0,20.6548,20.6629,20.6467,20.6548,141600.0
2014-09-30 13:45:00,25.49,25.5,25.48,25.48,247500.0,20.6467,20.6548,20.6386,20.6386,247500.0
2014-09-30 13:50:00,25.48,25.49,25.47,25.49,100500.0,20.6386,20.6467,20.6305,20.6467,100500.0
2014-09-30 13:55:00,25.49,25.5,25.49,25.5,95700.0,20.6467,20.6548,20.6467,20.6548,95700.0
2014-09-30 14:00:00,25.5,25.52,25.49,25.52,106500.0,20.6548,20.671,20.6467,20.671,106500.0
2014-09-30 14:05:00,25.51,25.52,25.51,25.52,111300.0,20.6629,20.671,20.6629,20.671,111300.0
2014-09-30 14:10:00,25.52,25.52,25.5,25.5,140700.0,20.671,20.671,20.6548,20.6548,140700.0
2014-09-30 14:15:00,25.5,25.51,25.5,25.5,78000.0,20.6548,20.6629,20.6548,20.6548,78000.0
2014-09-30 14:20:00,25.5,25.51,25.48,25.49,103200.0,20.6548,20.6629,20.6386,20.6467,103200.0
2014-09-30 14:25:00,25.49,25.5,25.48,25.49,128700.0,20.6467,20.6548,20.6386,20.6467,128700.0
2014-09-30 14:30:00,25.49,25.51,25.49,25.5,71100.0,20.6467,20.6629,20.6467,20.6548,71100.0
2014-09-30 14:35:00,25.5,25.5,25.49,25.5,87000.0,20.6548,20.6548,20.6467,20.6548,87000.0
2014-09-30 14:40:00,25.49,25.5,25.48,25.49,75600.0,20.6467,20.6548,20.6386,20.6467,75600.0
2014-09-30 14:45:00,25.48,25.5,25.48,25.49,85800.0,20.6386,20.6548,20.6386,20.6467,85800.0
2014-09-30 14:50:00,25.5,25.52,25.49,25.5,214200.0,20.6548,20.671,20.6467,20.6548,214200.0
2014-09-30 14:55:00,25.5,25.51,25.5,25.5,80400.0,20.6548,20.6629,20.6548,20.6548,80400.0
2014-09-30 15:00:00,25.5,25.5,25.47,25.47,139500.0,20.6548,20.6548,20.6305,20.6305,139500.0
2014-09-30 15:05:00,25.47,25.47,25.46,25.47,111000.0,20.6305,20.6305,20.6224,20.6305,111000.0
2014-09-30 15:10:00,25.47,25.48,25.47,25.47,70200.0,20.6305,20.6386,20.6305,20.6305,70200.0
2014-09-30 15:15:00,25.47,25.49,25.47,25.48,177600.0,20.6305,20.6467,20.6305,20.6386,177600.0
2014-09-30 15:20:00,25.48,25.51,25.48,25.5,138900.0,20.6386,20.6629,20.6386,20.6548,138900.0
2014-09-30 15:25:00,25.5,25.51,25.49,25.49,182700.0,20.6548,20.6629,20.6467,20.6467,182700.0
2014-09-30 15:30:00,25.49,25.51,25.49,25.5,204000.0,20.6467,20.6629,20.6467,20.6548,204000.0
2014-09-30 15:35:00,25.5,25.53,25.5,25.51,402900.0,20.6548,20.6791,20.6548,20.6629,402900.0
2014-09-30 15:40:00,25.51,25.55,25.51,25.54,266700.0,20.6629,20.6953,20.6629,20.6872,266700.0
2014-09-30 15:45:00,25.54,25.57,25.52,25.56,484800.0,20.6872,20.7115,20.671,20.7034,484800.0
2014-09-30 15:50:00,25.56,25.56,25.52,25.53,648000.0,20.7034,20.7034,20.671,20.6791,648000.0
2014-09-30 15:55:00,25.53,25.53,25.49,25.5,2163600.0,20.6791,20.6791,20.6467,20.6548,2163600.0
2014-10-01 09:30:00,25.5,25.62,25.5,25.61,680700.0,20.6548,20.752,20.6548,20.7439,680700.0
2014-10-01 09:35:00,25.6,25.62,25.5,25.53,246000.0,20.7358,20.752,20.6548,20.6791,246000.0
2014-10-01 09:40:00,25.53,25.53,25.5,25.5,132600.0,20.6791,20.6791,20.6548,20.6548,132600.0
2014-10-01 09:45:00,25.5,25.5,25.45,25.49,153900.0,20.6548,20.6548,20.6143,20.6467,153900.0
2014-10-01 09:50:00,25.49,25.51,25.48,25.49,142200.0,20.6467,20.6629,20.6386,20.6467,142200.0
2014-10-01 09:55:00,25.49,25.49,25.45,25.45,193800.0,20.6467,20.6467,20.6143,20.6143,193800.0
2014-10-01 10:00:00,25.45,25.47,25.42,25.43,133500.0,20.6143,20.6305,20.59,20.5981,133500.0
2014-10-01 10:05:00,25.43,25.44,25.4,25.43,150300.0,20.5981,20.6062,20.5738,20.5981,150300.0
2014-10-01 10:10:00,25.43,25.45,25.43,25.44,80700.0,20.5981,20.6143,20.5981,20.6062,80700.0
2014-10-01 10:15:00,25.44,25.45,25.43,25.43,102900.0,20.6062,20.6143,20.5981,20.5981,102900.0
2014-10-01 10:20:00,25.43,25.43,25.42,25.43,123900.0,20.5981,20.5981,20.59,20.5981,123900.0
2014-10-01 10:25:00,25.43,25.44,25.42,25.44,96300.0,20.5981,20.6062,20.59,20.6062,96300.0
2014-10-01 10:30:00,25.44,25.44,25.41,25.42,144000.0,20.6062,20.6062,20.5819,20.59,144000.0
2014-10-01 10:35:00,25.42,25.43,25.39,25.39,124500.0,20.59,20.5981,20.5657,20.5657,124500.0
2014-10-01 10:40:00,25.39,25.43,25.39,25.42,130800.0,20.5657,20.5981,20.5657,20.59,130800.0
2014-10-01 10:45:00,25.42,25.42,25.41,25.41,69000.0,20.59,20.59,20.5819,20.5819,69000.0
2014-10-01 10:50:00,25.41,25.42,25.4,25.4,64200.0,20.5819,20.59,20.5738,20.5738,64200.0
2014-10-01 10:55:00,25.4,25.41,25.4,25.4,93900.0,20.5738,20.5819,20.5738,20.5738,93900.0
2014-10-01 11:00:00,25.4,25.41,25.4,25.41,91200.0,20.5738,20.5819,20.5738,20.5819,91200.0
2014-10-01 11:05:00,25.41,25.42,25.4,25.4,150300.0,20.5819,20.59,20.5738,20.5738,150300.0
2014-10-01 11:10:00,25.4,25.41,25.39,25.39,99300.0,20.5738,20.5819,20.5657,20.5657,99300.0
2014-10-01 11:15:00,25.39,25.41,25.38,25.4,67200.0,20.5657,20.5819,20.5576,20.5738,67200.0
2014-10-01 11:20:00,25.4,25.4,25.39,25.39,56400.0,20.5738,20.5738,20.5657,20.5657,56400.0
2014-10-01 11:25:00,25.39,25.4,25.37,25.38,149400.0,20.5657,20.5738,20.5495,20.5576,149400.0
2014-10-01 11:30:00,25.38,25.39,25.37,25.39,107100.0,20.5576,20.5657,20.5495,20.5657,107100.0
2014-10-01 11:35:00,25.38,25.4,25.38,25.4,55800.0,20.5576,20.5738,20.5576,20.5738,55800.0
2014-10-01 11:40:00,25.39,25.4,25.37,25.4,148800.0,20.5657,20.5738,20.5495,20.5738,148800.0
2014-10-01 11:45:00,25.4,25.4,25.37,25.37,124200.0,20.5738,20.5738,20.5495,20.5495,124200.0
2014-10-01 11:50:00,25.38,25.38,25.37,25.38,44100.0,20.5576,20.5576,20.5495,20.5576,44100.0
2014-10-01 11:55:00,25.38,25.39,25.37,25.38,50700.0,20.5576,20.5657,20.5495,20.5576,50700.0
2014-10-01 12:00:00,25.38,25.39,25.36,25.37,107100.0,20.5576,20.5657,20.5414,20.5495,107100.0
2014-10-01 12:05:00,25.37,25.38,25.36,25.37,80100.0,20.5495,20.5576,20.5414,20.5495,80100.0
2014-10-01 12:10:00,25.37,25.37,25.34,25.36,56700.0,20.5495,20.5495,20.5252,20.5414,56700.0
2014-10-01 12:15:00,25.36,25.37,25.35,25.36,55500.0,20.5414,20.5495,20.5333,20.5414,55500.0
2014-10-01 12:20:00,25.37,25.37,25.35,25.36,48600.0,20.5495,20.5495,20.5333,20.5414,48600.0
2014-10-01 12:25:00,25.36,25.37,25.35,25.37,110400.0,20.5414,20.5495,20.5333,20.5495,110400.0
2014-10-01 12:30:00,25.36,25.36,25.33,25.33,114600.0,20.5414,20.5414,20.5171,20.5171,114600.0
2014-10-01 12:35:00,25.33,25.34,25.32,25.33,121500.0,20.5171,20.5252,20.509,20.5171,121500.0
2014-10-01 12:40:00,25.33,25.36,25.32,25.33,158700.0,20.5171,20.5414,20.509,20.5171,158700.0
2014-10-01 12:45:00,25.33,25.35,25.32,25.32,98400.0,20.5171,20.5333,20.509,20.509,98400.0
2014-10-01 12:50:00,25.32,25.33,25.32,25.33,81000.0,20.509,20.5171,20.509,20.5171,81000.0
2014-10-01 12:55:00,25.33,25.33,25.32,25.32,72300.0,20.5171,20.5171,20.509,20.509,72300.0
2014-10-01 13:00:00,25.32,25.34,25.31,25.33,67500.0,20.509,20.5252,20.5009,20.5171,67500.0
2014-10-01 13:05:00,25.33,25.34,25.31,25.31,92400.0,20.5171,20.5252,20.5009,20.5009,92400.0
2014-10-01 13:10:00,25.31,25.32,25.3,25.32,136800.0,20.5009,20.509,20.4928,20.509,136800.0
2014-10-01 13:15:00,25.31,25.33,25.3,25.33,117600.0,20.5009,20.5171,20.4928,20.5171,117600.0
2014-10-01 13:20:00,25.33,25.33,25.32,25.33,158400.0,20.5171,20.5171,20.509,20.5171,158400.0
2014-10-01 13:25:00,25.33,25.35,25.33,25.35,59700.0,20.5171,20.5333,20.5171,20.5333,59700.0
2014-10-01 13:30:00,25.35,25.35,25.33,25.33,104100.0,20.5333,20.5333,20.5171,20.5171,104100.0
2014-10-01 13:35:00,25.33,25.34,25.32,25.33,158700.0,20.5171,20.5252,20.509,20.5171,158700.0
2014-10-01 13:40:00,25.33,25.34,25.32,25.34,114600.0,20.5171,20.5252,20.509,20.5252,114600.0
2014-10-01 13:45:00,25.33,25.36,25.33,25.34,99000.0,20.5171,20.5414,20.5171,20.5252,99000.0
2014-10-01 13:50:00,25.34,25.35,25.34,25.35,87300.0,20.5252,20.5333,20.5252,20.5333,87300.0
2014-10-01 13:55:00,25.35,25.36,25.33,25.34,61500.0,20.5333,20.5414,20.5171,20.5252,61500.0
2014-10-01 14:00:00,25.34,25.37,25.34,25.36,152700.0,20.5252,20.5495,20.5252,20.5414,152700.0
2014-10-01 14:05:00,25.36,25.37,25.36,25.37,118500.0,20.5414,20.5495,20.5414,20.5495,118500.0
2014-10-01 14:10:00,25.37,25.39,25.37,25.38,124500.0,20.5495,20.5657,20.5495,20.5576,124500.0
2014-10-01 14:15:00,25.37,25.38,25.36,25.38,65400.0,20.5495,20.5576,20.5414,20.5576,65400.0
2014-10-01 14:20:00,25.38,25.39,25.37,25.39,103800.0,20.5576,20.5657,20.5495,20.5657,103800.0
2014-10-01 14:25:00,25.39,25.4,25.38,25.38,93600.0,20.5657,20.5738,20.5576,20.5576,93600.0
2014-10-01 14:30:00,25.38,25.39,25.38,25.39,147300.0,20.5576,20.5657,20.5576,20.5657,147300.0
2014-10-01 14:35:00,25.39,25.4,25.39,25.4,68700.0,20.5657,20.5738,20.5657,20.5738,68700.0
2014-10-01 14:40:00,25.4,25.42,25.4,25.41,145500.0,20.5738,20.59,20.5738,20.5819,145500.0
2014-10-01 14:45:00,25.41,25.42,25.4,25.41,121500.0,20.5819,20.59,20.5738,20.5819,121500.0
2014-10-01 14:50:00,25.41,25.41,25.4,25.4,145500.0,20.5819,20.5819,20.5738,20.5738,145500.0
2014-10-01 14:55:00,25.4,25.4,25.38,25.38,117300.0,20.5738,20.5738,20.5576,20.5576,117300.0
2014-10-01 15:00:00,25.38,25.39,25.37,25.39,144900.0,20.5576,20.5657,20.5495,20.5657,144900.0
2014-10-01 15:05:00,25.38,25.39,25.37,25.37,164700.0,20.5576,20.5657,20.5495,20.5495,164700.0
2014-10-01 15:10:00,25.37,25.39,25.36,25.39,137700.0,20.5495,20.5657,20.5414,20.5657,137700.0
2014-10-01 15:15:00,25.39,25.41,25.39,25.4,168900.0,20.5657,20.5819,20.5657,20.5738,168900.0
2014-10-01 15:20:00,25.4,25.4,25.36,25.36,140400.0,20.5738,20.5738,20.5414,20.5414,140400.0
2014-10-01 15:25:00,25.36,25.4,25.36,25.39,169800.0,20.5414,20.5738,20.5414,20.5657,169800.0
2014-10-01 15:30:00,25.39,25.41,25.39,25.39,135600.0,20.5657,20.5819,20.5657,20.5657,135600.0
2014-10-01 15:35:00,25.39,25.4,25.38,25.4,154200.0,20.5657,20.5738,20.5576,20.5738,154200.0
2014-10-01 15:40:00,25.39,25.41,25.38,25.4,269100.0,20.5657,20.5819,20.5576,20.5738,269100.0
2014-10-01 15:45:00,25.4,25.42,25.39,25.41,361800.0,20.5738,20.59,20.5657,20.5819,361800.0
2014-10-01 15:50:00,25.41,25.41,25.38,25.39,365400.0,20.5819,20.5819,20.5576,20.5657,365400.0
2014-10-01 15:55:00,25.39,25.42,25.37,25.37,728400.0,20.5657,20.59,20.5495,20.5495,728400.0
2014-10-02 09:30:00,25.4,25.42,25.32,25.38,343500.0,20.5738,20.59,20.509,20.5576,343500.0
2014-10-02 09:35:00,25.38,25.44,25.38,25.44,248700.0,20.5576,20.6062,20.5576,20.6062,248700.0
2014-10-02 09:40:00,25.44,25.51,25.42,25.51,375900.0,20.6062,20.6629,20.59,20.6629,375900.0
2014-10-02 09:45:00,25.51,25.54,25.49,25.5,373800.0,20.6629,20.6872,20.6467,20.6548,373800.0
2014-10-02 09:50:00,25.49,25.51,25.47,25.49,248400.0,20.6467,20.6629,20.6305,20.6467,248400.0
2014-10-02 09:55:00,25.49,25.56,25.49,25.56,284100.0,20.6467,20.7034,20.6467,20.7034,284100.0
2014-10-02 10:00:00,25.55,25.55,25.5,25.51,206400.0,20.6953,20.6953,20.6548,20.6629,206400.0
2014-10-02 10:05:00,25.51,25.55,25.49,25.54,120600.0,20.6629,20.6953,20.6467,20.6872,120600.0
2014-10-02 10:10:00,25.55,25.55,25.51,25.53,102000.0,20.6953,20.6953,20.6629,20.6791,102000.0
2014-10-02 10:15:00,25.53,25.58,25.53,25.57,256800.0,20.6791,20.7196,20.6791,20.7115,256800.0
2014-10-02 10:20:00,25.57,25.61,25.57,25.61,185700.0,20.7115,20.7439,20.7115,20.7439,185700.0
2014-10-02 10:25:00,25.61,25.64,25.59,25.63,211800.0,20.7439,20.7682,20.7277,20.7601,211800.0
2014-10-02 10:30:00,25.63,25.63,25.58,25.6,229200.0,20.7601,20.7601,20.7196,20.7358,229200.0
2014-10-02 10:35:00,25.6,25.62,25.6,25.61,259500.0,20.7358,20.752,20.7358,20.7439,259500.0
2014-10-02 10:40:00,25.61,25.61,25.56,25.56,259200.0,20.7439,20.7439,20.7034,20.7034,259200.0
2014-10-02 10:45:00,25.56,25.57,25.55,25.56,133800.0,20.7034,20.7115,20.6953,20.7034,133800.0
2014-10-02 10:50:00,25.56,25.56,25.55,25.55,180600.0,20.7034,20.7034,20.6953,20.6953,180600.0
2014-10-02 10:55:00,25.55,25.56,25.53,25.55,139500.0,20.6953,20.7034,20.6791,20.6953,139500.0
2014-10-02 11:00:00,25.54,25.56,25.53,25.53,170400.0,20.6872,20.7034,20.6791,20.6791,170400.0
2014-10-02 11:05:00,25.53,25.55,25.52,25.54,254100.0,20.6791,20.6953,20.671,20.6872,254100.0
2014-10-02 11:10:00,25.53,25.54,25.51,25.53,57900.0,20.6791,20.6872,20.6629,20.6791,57900.0
2014-10-02 11:15:00,25.53,25.54,25.5,25.5,44100.0,20.6791,20.6872,20.6548,20.6548,44100.0
2014-10-02 11:20:00,25.51,25.51,25.49,25.5,147900.0,20.6629,20.6629,20.6467,20.6548,147900.0
2014-10-02 11:25:00,25.5,25.53,25.5,25.52,102000.0,20.6548,20.6791,20.6548,20.671,102000.0
2014-10-02 11:30:00,25.52,25.52,25.49,25.49,83100.0,20.671,20.671,20.6467,20.6467,83100.0
2014-10-02 11:35:00,25.49,25.49,25.46,25.48,166500.0,20.6467,20.6467,20.6224,20.6386,166500.0
2014-10-02 11:40:00,25.48,25.48,25.43,25.44,95700.0,20.6386,20.6386,20.5981,20.6062,95700.0
2014-10-02 11:45:00,25.44,25.46,25.44,25.44,136500.0,20.6062,20.6224,20.6062,20.6062,136500.0
2014-10-02 11:50:00,25.44,25.46,25.42,25.45,76200.0,20.6062,20.6224,20.59,20.6143,76200.0
2014-10-02 11:55:00,25.45,25.46,25.44,25.46,83700.0,20.6143,20.6224,20.6062,20.6224,83700.0
2014-10-02 12:00:00,25.46,25.46,25.44,25.45,102600.0,20.6224,20.6224,20.6062,20.6143,102600.0
2014-10-02 12:05:00,25.45,25.46,25.44,25.45,72900.0,20.6143,20.6224,20.6062,20.6143,72900.0
2014-10-02 12:10:00,25.45,25.45,25.43,25.44,97200.0,20.6143,20.6143,20.5981,20.6062,97200.0
2014-10-02 12:15:00,25.44,25.46,25.44,25.46,61200.0,20.6062,20.6224,20.6062,20.6224,61200.0
2014-10-02 12:20:00,25.46,25.46,25.45,25.46,56100.0,20.6224,20.6224,20.6143,20.6224,56100.0
2014-10-02 12:25:00,25.46,25.46,25.45,25.46,47700.0,20.6224,20.6224,20.6143,20.6224,47700.0
2014-10-02 12:30:00,25.46,25.47,25.42,25.44,57600.0,20.6224,20.6305,20.59,20.6062,57600.0
2014-10-02 12:35:00,25.44,25.44,25.43,25.43,41400.0,20.6062,20.6062,20.5981,20.5981,41400.0
2014-10-02 12:40:00,25.43,25.44,25.42,25.43,105300.0,20.5981,20.6062,20.59,20.5981,105300.0
2014-10-02 12:45:00,25.43,25.44,25.42,25.42,51300.0,20.5981,20.6062,20.59,20.59,51300.0
2014-10-02 12:50:00,25.42,25.44,25.41,25.44,110400.0,20.59,20.6062,20.5819,20.6062,110400.0
2014-10-02 12:55:00,25.44,25.45,25.42,25.44,106800.0,20.6062,20.6143,20.59,20.6062,106800.0
2014-10-02 13:00:00,25.44,25.46,25.44,25.46,71700.0,20.6062,20.6224,20.6062,20.6224,71700.0
2014-10-02 13:05:00,25.46,25.46,25.42,25.43,86100.0,20.6224,20.6224,20.59,20.5981,86100.0
2014-10-02 13:10:00,25.43,25.43,25.41,25.42,179700.0,20.5981,20.5981,20.5819,20.59,179700.0
2014-10-02 13:15:00,25.42,25.45,25.42,25.44,114600.0,20.59,20.6143,20.59,20.6062,114600.0
2014-10-02 13:20:00,25.44,25.46,25.43,25.44,71400.0,20.6062,20.6224,20.5981,20.6062,71400.0
2014-10-02 13:25:00,25.44,25.46,25.44,25.45,54600.0,20.6062,20.6224,20.6062,20.6143,54600.0
2014-10-02 13:30:00,25.45,25.45,25.44,25.45,134700.0,20.6143,20.6143,20.6062,20.6143,134700.0
2014-10-02 13:35:00,25.45,25.46,25.44,25.46,135600.0,20.6143,20.6224,20.6062,20.6224,135600.0
2014-10-02 13:40:00,25.46,25.47,25.46,25.46,89100.0,20.6224,20.6305,20.6224,20.6224,89100.0
2014-10-02 13:45:00,25.46,25.47,25.45,25.45,74400.0,20.6224,20.6305,20.6143,20.6143,74400.0
2014-10-02 13:50:00,25.45,25.47,25.44,25.47,73500.0,20.6143,20.6305,20.6062,20.6305,73500.0
2014-10-02 13:55:00,25.47,25.47,25.44,25.44,77400.0,20.6305,20.6305,20.6062,20.6062,77400.0
2014-10-02 14:00:00,25.44,25.44,25.43,25.44,68400.0,20.6062,20.6062,20.5981,20.6062,68400.0
2014-10-02 14:05:00,25.44,25.48,25.44,25.47,102300.0,20.6062,20.6386,20.6062,20.6305,102300.0
2014-10-02 14:10:00,25.47,25.47,25.44,25.46,256200.0,20.6305,20.6305,20.6062,20.6224,256200.0
2014-10-02 14:15:00,25.45,25.46,25.43,25.43,79800.0,20.6143,20.6224,20.5981,20.5981,79800.0
2014-10-02 14:20:00,25.43,25.44,25.41,25.43,136800.0,20.5981,20.6062,20.5819,20.5981,136800.0
2014-10-02 14:25:00,25.43,25.45,25.42,25.44,63300.0,20.5981,20.6143,20.59,20.6062,63300.0
2014-10-02 14:30:00,25.44,25.44,25.41,25.41,80400.0,20.6062,20.6062,20.5819,20.5819,80400.0
2014-10-02 14:35:00,25.41,25.43,25.41,25.42,76200.0,20.5819,20.5981,20.5819,20.59,76200.0
2014-10-02 14:40:00,25.42,25.44,25.41,25.44,99300.0,20.59,20.6062,20.5819,20.6062,99300.0
2014-10-02 14:45:00,25.43,25.45,25.42,25.44,69000.0,20.5981,20.6143,20.59,20.6062,69000.0
2014-10-02 14:50:00,25.44,25.47,25.43,25.45,244200.0,20.6062,20.6305,20.5981,20.6143,244200.0
2014-10-02 14:55:00,25.45,25.45,25.43,25.43,75300.0,20.6143,20.6143,20.5981,20.5981,75300.0
2014-10-02 15:00:00,25.43,25.43,25.41,25.42,145200.0,20.5981,20.5981,20.5819,20.59,145200.0
2014-10-02 15:05:00,25.42,25.43,25.41,25.42,92700.0,20.59,20.5981,20.5819,20.59,92700.0
2014-10-02 15:10:00,25.43,25.43,25.4,25.41,106200.0,20.5981,20.5981,20.5738,20.5819,106200.0
2014-10-02 15:15:00,25.41,25.41,25.38,25.39,107700.0,20.5819,20.5819,20.5576,20.5657,107700.0
2014-10-02 15:20:00,25.39,25.4,25.38,25.39,108600.0,20.5657,20.5738,20.5576,20.5657,108600.0
2014-10-02 15:25:00,25.39,25.41,25.38,25.4,134100.0,20.5657,20.5819,20.5576,20.5738,134100.0
2014-10-02 15:30:00,25.4,25.41,25.38,25.38,223200.0,20.5738,20.5819,20.5576,20.5576,223200.0
2014-10-02 15:35:00,25.38,25.4,25.38,25.4,132900.0,20.5576,20.5738,20.5576,20.5738,132900.0
2014-10-02 15:40:00,25.39,25.4,25.36,25.37,258900.0,20.5657,20.5738,20.5414,20.5495,258900.0
2014-10-02 15:45:00,25.37,25.4,25.37,25.4,354900.0,20.5495,20.5738,20.5495,20.5738,354900.0
2014-10-02 15:50:00,25.4,25.41,25.37,25.38,503700.0,20.5738,20.5819,20.5495,20.5576,503700.0
2014-10-02 15:55:00,25.38,25.42,25.38,25.41,1046700.0,20.5576,20.59,20.5576,20.5819,1046700.0
2014-10-03 09:30:00,25.52,25.63,25.51,25.56,435600.0,20.671,20.7601,20.6629,20.7034,435600.0
2014-10-03 09:35:00,25.56,25.61,25.54,25.55,170400.0,20.7034,20.7439,20.6872,20.6953,170400.0
2014-10-03 09:40:00,25.56,25.67,25.55,25.66,288000.0,20.7034,20.7925,20.6953,20.7844,288000.0
2014-10-03 09:45:00,25.66,25.72,25.64,25.68,606600.0,20.7844,20.833,20.7682,20.8006,606600.0
2014-10-03 09:50:00,25.68,25.7,25.63,25.69,322800.0,20.8006,20.8168,20.7601,20.8087,322800.0
2014-10-03 09:55:00,25.69,25.69,25.63,25.63,239700.0,20.8087,20.8087,20.7601,20.7601,239700.0
2014-10-03 10:00:00,25.63,25.72,25.63,25.72,243600.0,20.7601,20.833,20.7601,20.833,243600.0
2014-10-03 10:05:00,25.72,25.77,25.72,25.77,261300.0,20.833,20.8735,20.833,20.8735,261300.0
2014-10-03 10:10:00,25.77,25.77,25.73,25.74,144000.0,20.8735,20.8735,20.8411,20.8492,144000.0
2014-10-03 10:15:00,25.74,25.76,25.72,25.75,155700.0,20.8492,20.8654,20.833,20.8573,155700.0
2014-10-03 10:20:00,25.75,25.78,25.74,25.78,239400.0,20.8573,20.8816,20.8492,20.8816,239400.0
2014-10-03 10:25:00,25.78,25.79,25.73,25.75,225900.0,20.8816,20.8897,20.8411,20.8573,225900.0
2014-10-03 10:30:00,25.75,25.76,25.72,25.72,136800.0,20.8573,20.8654,20.833,20.833,136800.0
2014-10-03 10:35:00,25.72,25.75,25.71,25.74,108600.0,20.833,20.8573,20.8249,20.8492,108600.0
2014-10-03 10:40:00,25.74,25.74,25.71,25.73,92100.0,20.8492,20.8492,20.8249,20.8411,92100.0
2014-10-03 10:45:00,25.73,25.74,25.72,25.74,129900.0,20.8411,20.8492,20.833,20.8492,129900.0
2014-10-03 10:50:00,25.74,25.78,25.74,25.77,191400.0,20.8492,20.8816,20.8492,20.8735,191400.0
2014-10-03 10:55:00,25.77,25.77,25.74,25.74,102300.0,20.8735,20.8735,20.8492,20.8492,102300.0
2014-10-03 11:00:00,25.74,25.77,25.74,25.76,101100.0,20.8492,20.8735,20.8492,20.8654,101100.0
2014-10-03 11:05:00,25.76,25.76,25.75,25.76,90600.0,20.8654,20.8654,20.8573,20.8654,90600.0
2014-10-03 11:10:00,25.76,25.77,25.75,25.76,130800.0,20.8654,20.8735,20.8573,20.8654,130800.0
2014-10-03 11:15:00,25.76,25.76,25.75,25.75,106200.0,20.8654,20.8654,20.8573,20.8573,106200.0
2014-10-03 11:20:00,25.75,25.75,25.71,25.71,129900.0,20.8573,20.8573,20.8249,20.8249,129900.0
2014-10-03 11:25:00,25.71,25.74,25.71,25.74,132000.0,20.8249,20.8492,20.8249,20.8492,132000.0
2014-10-03 11:30:00,25.74,25.74,25.71,25.72,194700.0,20.8492,20.8492,20.8249,20.833,194700.0
2014-10-03 11:35:00,25.72,25.73,25.7,25.71,76800.0,20.833,20.8411,20.8168,20.8249,76800.0
2014-10-03 11:40:00,25.71,25.74,25.71,25.74,119400.0,20.8249,20.8492,20.8249,20.8492,119400.0
2014-10-03 11:45:00,25.73,25.74,25.72,25.74,106500.0,20.8411,20.8492,20.833,20.8492,106500.0
2014-10-03 11:50:00,25.73,25.74,25.72,25.72,104400.0,20.8411,20.8492,20.833,20.833,104400.0
2014-10-03 11:55:00,25.72,25.73,25.7,25.7,73800.0,20.833,20.8411,20.8168,20.8168,73800.0
2014-10-03 12:00:00,25.7,25.71,25.69,25.71,140100.0,20.8168,20.8249,20.8087,20.8249,140100.0
2014-10-03 12:05:00,25.71,25.72,25.71,25.71,61200.0,20.8249,20.833,20.8249,20.8249,61200.0
2014-10-03 12:10:00,25.71,25.73,25.71,25.71,232800.0,20.8249,20.8411,20.8249,20.8249,232800.0
2014-10-03 12:15:00,25.71,25.73,25.7,25.72,96300.0,20.8249,20.8411,20.8168,20.833,96300.0
2014-10-03 12:20:00,25.72,25.74,25.72,25.74,78600.0,20.833,20.8492,20.833,20.8492,78600.0
2014-10-03 12:25:00,25.74,25.76,25.73,25.76,88200.0,20.8492,20.8654,20.8411,20.8654,88200.0
2014-10-03 12:30:00,25.76,25.79,25.76,25.79,140700.0,20.8654,20.8897,20.8654,20.8897,140700.0
2014-10-03 12:35:00,25.79,25.79,25.77,25.78,84900.0,20.8897,20.8897,20.8735,20.8816,84900.0
2014-10-03 12:40:00,25.78,25.79,25.78,25.78,129600.0,20.8816,20.8897,20.8816,20.8816,129600.0
2014-10-03 12:45:00,25.79,25.79,25.77,25.79,93300.0,20.8897,20.8897,20.8735,20.8897,93300.0
2014-10-03 12:50:00,25.79,25.79,25.78,25.79,59100.0,20.8897,20.8897,20.8816,20.8897,59100.0
2014-10-03 12:55:00,25.79,25.79,25.78,25.78,60600.0,20.8897,20.8897,20.8816,20.8816,60600.0
2014-10-03 13:00:00,25.78,25.79,25.78,25.78,137700.0,20.8816,20.8897,20.8816,20.8816,137700.0
2014-10-03 13:05:00,25.78,25.78,25.77,25.78,91500.0,20.8816,20.8816,20.8735,20.8816,91500.0
2014-10-03 13:10:00,25.78,25.79,25.77,25.79,102300.0,20.8816,20.8897,20.8735,20.8897,102300.0
2014-10-03 13:15:00,25.79,25.79,25.76,25.77,138000.0,20.8897,20.8897,20.8654,20.8735,138000.0
2014-10-03 13:20:00,25.78,25.78,25.77,25.78,85500.0,20.8816,20.8816,20.8735,20.8816,85500.0
2014-10-03 13:25:00,25.78,25.79,25.77,25.77,75600.0,20.8816,20.8897,20.8735,20.8735,75600.0
2014-10-03 13:30:00,25.78,25.78,25.75,25.75,100500.0,20.8816,20.8816,20.8573,20.8573,100500.0
2014-10-03 13:35:00,25.75,25.76,25.74,25.75,84900.0,20.8573,20.8654,20.8492,20.8573,84900.0
2014-10-03 13:40:00,25.75,25.76,25.74,25.76,62100.0,20.8573,20.8654,20.8492,20.8654,62100.0
2014-10-03 13:45:00,25.76,25.76,25.75,25.76,73800.0,20.8654,20.8654,20.8573,20.8654,73800.0
2014-10-03 13:50:00,25.76,25.77,25.76,25.77,134700.0,20.8654,20.8735,20.8654,20.8735,134700.0
2014-10-03 13:55:00,25.77,25.77,25.75,25.76,189000.0,20.8735,20.8735,20.8573,20.8654,189000.0
2014-10-03 14:00:00,25.76,25.79,25.76,25.79,104700.0,20.8654,20.8897,20.8654,20.8897,104700.0
2014-10-03 14:05:00,25.79,25.79,25.78,25.79,102900.0,20.8897,20.8897,20.8816,20.8897,102900.0
2014-10-03 14:10:00,25.79,25.8,25.78,25.79,120300.0,20.8897,20.8978,20.8816,20.8897,120300.0
2014-10-03 14:15:00,25.8,25.8,25.79,25.8,108000.0,20.8978,20.8978,20.8897,20.8978,108000.0
2014-10-03 14:20:00,25.8,25.81,25.79,25.81,132300.0,20.8978,20.9059,20.8897,20.9059,132300.0
2014-10-03 14:25:00,25.81,25.81,25.79,25.79,102600.0,20.9059,20.9059,20.8897,20.8897,102600.0
2014-10-03 14:30:00,25.79,25.8,25.78,25.79,143100.0,20.8897,20.8978,20.8816,20.8897,143100.0
2014-10-03 14:35:00,25.79,25.8,25.79,25.8,113400.0,20.8897,20.8978,20.8897,20.8978,113400.0
2014-10-03 14:40:00,25.8,25.81,25.8,25.81,88500.0,20.8978,20.9059,20.8978,20.9059,88500.0
2014-10-03 14:45:00,25.81,25.81,25.8,25.81,123600.0,20.9059,20.9059,20.8978,20.9059,123600.0
2014-10-03 14:50:00,25.81,25.82,25.81,25.81,82200.0,20.9059,20.914,20.9059,20.9059,82200.0
2014-10-03 14:55:00,25.82,25.82,25.8,25.81,118200.0,20.914,20.914,20.8978,20.9059,118200.0
2014-10-03 15:00:00,25.81,25.83,25.81,25.83,150300.0,20.9059,20.9221,20.9059,20.9221,150300.0
2014-10-03 15:05:00,25.83,25.83,25.81,25.81,124500.0,20.9221,20.9221,20.9059,20.9059,124500.0
2014-10-03 15:10:00,25.81,25.82,25.79,25.79,167700.0,20.9059,20.914,20.8897,20.8897,167700.0
2014-10-03 15:15:00,25.8,25.8,25.79,25.79,138000.0,20.8978,20.8978,20.8897,20.8897,138000.0
2014-10-03 15:20:00,25.79,25.8,25.79,25.8,189300.0,20.8897,20.8978,20.8897,20.8978,189300.0
2014-10-03 15:25:00,25.79,25.8,25.79,25.8,201000.0,20.8897,20.8978,20.8897,20.8978,201000.0
2014-10-03 15:30:00,25.79,25.8,25.79,25.79,216600.0,20.8897,20.8978,20.8897,20.8897,216600.0
2014-10-03 15:35:00,25.79,25.8,25.78,25.79,223800.0,20.8897,20.8978,20.8816,20.8897,223800.0
2014-10-03 15:40:00,25.79,25.79,25.77,25.77,564000.0,20.8897,20.8897,20.8735,20.8735,564000.0
2014-10-03 15:45:00,25.77,25.79,25.77,25.79,697200.0,20.8735,20.8897,20.8735,20.8897,697200.0
2014-10-03 15:50:00,25.79,25.79,25.77,25.78,587100.0,20.8897,20.8897,20.8735,20.8816,587100.0
2014-10-03 15:55:00,25.77,25.79,25.76,25.77,1222500.0,20.8735,20.8897,20.8654,20.8735,1222500.0
2014-10-06 09:30:00,25.68,25.91,25.66,25.88,1202100.0,20.8006,20.9869,20.7844,20.9626,1202100.0
2014-10-06 09:35:00,25.89,25.96,25.88,25.95,264300.0,20.9707,21.0274,20.9626,21.0193,264300.0
2014-10-06 09:40:00,25.95,25.96,25.92,25.93,298800.0,21.0193,21.0274,20.995,21.0031,298800.0
2014-10-06 09:45:00,25.93,25.95,25.92,25.95,216900.0,21.0031,21.0193,20.995,21.0193,216900.0
2014-10-06 09:50:00,25.95,25.95,25.91,25.95,260700.0,21.0193,21.0193,20.9869,21.0193,260700.0
2014-10-06 09:55:00,25.95,25.96,25.94,25.96,169800.0,21.0193,21.0274,21.0112,21.0274,169800.0
2014-10-06 10:00:00,25.96,25.97,25.95,25.97,271800.0,21.0274,21.0355,21.0193,21.0355,271800.0
2014-10-06 10:05:00,25.97,25.97,25.95,25.96,260400.0,21.0355,21.0355,21.0193,21.0274,260400.0
2014-10-06 10:10:00,25.96,25.96,25.93,25.94,231300.0,21.0274,21.0274,21.0031,21.0112,231300.0
2014-10-06 10:15:00,25.94,25.96,25.93,25.95,225000.0,21.0112,21.0274,21.0031,21.0193,225000.0
2014-10-06 10:20:00,25.95,25.96,25.93,25.95,126900.0,21.0193,21.0274,21.0031,21.0193,126900.0
2014-10-06 10:25:00,25.95,25.95,25.93,25.93,137700.0,21.0193,21.0193,21.0031,21.0031,137700.0
2014-10-06 10:30:00,25.92,25.94,25.91,25.94,212400.0,20.995,21.0112,20.9869,21.0112,212400.0
2014-10-06 10:35:00,25.93,25.96,25.93,25.95,248400.0,21.0031,21.0274,21.0031,21.0193,248400.0
2014-10-06 10:40:00,25.95,25.95,25.94,25.95,153300.0,21.0193,21.0193,21.0112,21.0193,153300.0
2014-10-06 10:45:00,25.95,25.96,25.91,25.92,278400.0,21.0193,21.0274,20.9869,20.995,278400.0
2014-10-06 10:50:00,25.92,25.92,25.89,25.89,198300.0,20.995,20.995,20.9707,20.9707,198300.0
2014-10-06 10:55:00,25.89,25.9,25.87,25.87,275400.0,20.9707,20.9788,20.9545,20.9545,275400.0
2014-10-06 11:00:00,25.87,25.88,25.87,25.88,117300.0,20.9545,20.9626,20.9545,20.9626,117300.0
2014-10-06 11:05:00,25.88,25.9,25.88,25.9,189600.0,20.9626,20.9788,20.9626,20.9788,189600.0
2014-10-06 11:10:00,25.9,25.91,25.9,25.9,143100.0,20.9788,20.9869,20.9788,20.9788,143100.0
2014-10-06 11:15:00,25.89,25.9,25.88,25.89,84300.0,20.9707,20.9788,20.9626,20.9707,84300.0
2014-10-06 11:20:00,25.89,25.89,25.88,25.88,169500.0,20.9707,20.9707,20.9626,20.9626,169500.0
2014-10-06 11:25:00,25.89,25.89,25.85,25.87,187500.0,20.9707,20.9707,20.9383,20.9545,187500.0
2014-10-06 11:30:00,25.87,25.87,25.85,25.85,118200.0,20.9545,20.9545,20.9383,20.9383,118200.0
2014-10-06 11:35:00,25.85,25.87,25.85,25.85,116100.0,20.9383,20.9545,20.9383,20.9383,116100.0
2014-10-06 11:40:00,25.85,25.85,25.81,25.81,219000.0,20.9383,20.9383,20.9059,20.9059,219000.0
2014-10-06 11:45:00,25.81,25.82,25.77,25.79,163500.0,20.9059,20.914,20.8735,20.8897,163500.0
2014-10-06 11:50:00,25.79,25.8,25.78,25.79,100800.0,20.8897,20.8978,20.8816,20.8897,100800.0
2014-10-06 11:55:00,25.78,25.79,25.77,25.79,106500.0,20.8816,20.8897,20.8735,20.8897,106500.0
2014-10-06 12:00:00,25.79,25.8,25.78,25.8,116700.0,20.8897,20.8978,20.8816,20.8978,116700.0
2014-10-06 12:05:00,25.8,25.8,25.79,25.8,58200.0,20.8978,20.8978,20.8897,20.8978,58200.0
2014-10-06 12:10:00,25.8,25.81,25.79,25.81,115800.0,20.8978,20.9059,20.8897,20.9059,115800.0
2014-10-06 12:15:00,25.81,25.81,25.79,25.79,47700.0,20.9059,20.9059,20.8897,20.8897,47700.0
2014-10-06 12:20:00,25.79,25.8,25.78,25.79,75900.0,20.8897,20.8978,20.8816,20.8897,75900.0
2014-10-06 12:25:00,25.79,25.8,25.78,25.79,73200.0,20.8897,20.8978,20.8816,20.8897,73200.0
2014-10-06 12:30:00,25.79,25.8,25.78,25.79,163500.0,20.8897,20.8978,20.8816,20.8897,163500.0
2014-10-06 12:35:00,25.79,25.79,25.77,25.78,119700.0,20.8897,20.8897,20.8735,20.8816,119700.0
2014-10-06 12:40:00,25.78,25.79,25.76,25.76,203100.0,20.8816,20.8897,20.8654,20.8654,203100.0
2014-10-06 12:45:00,25.76,25.76,25.75,25.75,86100.0,20.8654,20.8654,20.8573,20.8573,86100.0
2014-10-06 12:50:00,25.75,25.75,25.73,25.74,56100.0,20.8573,20.8573,20.8411,20.8492,56100.0
2014-10-06 12:55:00,25.73,25.75,25.72,25.74,74700.0,20.8411,20.8573,20.833,20.8492,74700.0
2014-10-06 13:00:00,25.74,25.77,25.72,25.76,96000.0,20.8492,20.8735,20.833,20.8654,96000.0
2014-10-06 13:05:00,25.76,25.77,25.74,25.75,33300.0,20.8654,20.8735,20.8492,20.8573,33300.0
2014-10-06 13:10:00,25.75,25.76,25.74,25.76,66900.0,20.8573,20.8654,20.8492,20.8654,66900.0
2014-10-06 13:15:00,25.76,25.8,25.76,25.79,70200.0,20.8654,20.8978,20.8654,20.8897,70200.0
2014-10-06 13:20:00,25.79,25.79,25.78,25.78,36300.0,20.8897,20.8897,20.8816,20.8816,36300.0
2014-10-06 13:25:00,25.78,25.79,25.78,25.79,104100.0,20.8816,20.8897,20.8816,20.8897,104100.0
2014-10-06 13:30:00,25.79,25.79,25.75,25.76,54300.0,20.8897,20.8897,20.8573,20.8654,54300.0
2014-10-06 13:35:00,25.76,25.76,25.74,25.75,47100.0,20.8654,20.8654,20.8492,20.8573,47100.0
2014-10-06 13:40:00,25.75,25.75,25.74,25.74,31800.0,20.8573,20.8573,20.8492,20.8492,31800.0
2014-10-06 13:45:00,25.74,25.74,25.71,25.71,54000.0,20.8492,20.8492,20.8249,20.8249,54000.0
2014-10-06 13:50:00,25.71,25.73,25.71,25.73,66600.0,20.8249,20.8411,20.8249,20.8411,66600.0
2014-10-06 13:55:00,25.72,25.73,25.71,25.73,64200.0,20.833,20.8411,20.8249,20.8411,64200.0
2014-10-06 14:00:00,25.73,25.73,25.72,25.72,49800.0,20.8411,20.8411,20.833,20.833,49800.0
2014-10-06 14:05:00,25.72,25.72,25.7,25.71,115500.0,20.833,20.833,20.8168,20.8249,115500.0
2014-10-06 14:10:00,25.71,25.71,25.7,25.71,220500.0,20.8249,20.8249,20.8168,20.8249,220500.0
2014-10-06 14:15:00,25.71,25.74,25.71,25.74,192600.0,20.8249,20.8492,20.8249,20.8492,192600.0
2014-10-06 14:20:00,25.74,25.77,25.74,25.76,226800.0,20.8492,20.8735,20.8492,20.8654,226800.0
2014-10-06 14:25:00,25.76,25.77,25.76,25.77,131100.0,20.8654,20.8735,20.8654,20.8735,131100.0
2014-10-06 14:30:00,25.77,25.78,25.76,25.77,69600.0,20.8735,20.8816,20.8654,20.8735,69600.0
2014-10-06 14:35:00,25.77,25.8,25.77,25.78,173700.0,20.8735,20.8978,20.8735,20.8816,173700.0
2014-10-06 14:40:00,25.78,25.78,25.77,25.77,79200.0,20.8816,20.8816,20.8735,20.8735,79200.0
2014-10-06 14:45:00,25.78,25.78,25.77,25.77,118500.0,20.8816,20.8816,20.8735,20.8735,118500.0
2014-10-06 14:50:00,25.77,25.77,25.77,25.77,68400.0,20.8735,20.8735,20.8735,20.8735,68400.0
2014-10-06 14:55:00,25.77,25.78,25.77,25.77,48900.0,20.8735,20.8816,20.8735,20.8735,48900.0
2014-10-06 15:00:00,25.77,25.78,25.75,25.75,142800.0,20.8735,20.8816,20.8573,20.8573,142800.0
2014-10-06 15:05:00,25.75,25.76,25.74,25.75,100800.0,20.8573,20.8654,20.8492,20.8573,100800.0
2014-10-06 15:10:00,25.74,25.75,25.73,25.73,104400.0,20.8492,20.8573,20.8411,20.8411,104400.0
2014-10-06 15:15:00,25.73,25.76,25.73,25.76,139800.0,20.8411,20.8654,20.8411,20.8654,139800.0
2014-10-06 15:20:00,25.76,25.79,25.75,25.79,145200.0,20.8654,20.8897,20.8573,20.8897,145200.0
2014-10-06 15:25:00,25.79,25.8,25.78,25.79,147900.0,20.8897,20.8978,20.8816,20.8897,147900.0
2014-10-06 15:30:00,25.79,25.79,25.77,25.79,99000.0,20.8897,20.8897,20.8735,20.8897,99000.0
2014-10-06 15:35:00,25.79,25.8,25.78,25.8,170400.0,20.8897,20.8978,20.8816,20.8978,170400.0
2014-10-06 15:40:00,25.79,25.8,25.78,25.78,179100.0,20.8897,20.8978,20.8816,20.8816,179100.0
2014-10-06 15:45:00,25.78,25.78,25.77,25.77,178200.0,20.8816,20.8816,20.8735,20.8735,178200.0
2014-10-06 15:50:00,25.77,25.79,25.77,25.78,500100.0,20.8735,20.8897,20.8735,20.8816,500100.0
2014-10-06 15:55:00,25.78,25.8,25.78,25.79,909600.0,20.8816,20.8978,20.8816,20.8897,909600.0
2014-10-07 09:30:00,25.68,25.68,25.61,25.65,536400.0,20.8006,20.8006,20.7439,20.7763,536400.0
2014-10-07 09:35:00,25.65,25.66,25.59,25.61,343500.0,20.7763,20.7844,20.7277,20.7439,343500.0
2014-10-07 09:40:00,25.6,25.64,25.57,25.64,473100.0,20.7358,20.7682,20.7115,20.7682,473100.0
2014-10-07 09:45:00,25.64,25.66,25.62,25.66,187200.0,20.7682,20.7844,20.752,20.7844,187200.0
2014-10-07 09:50:00,25.66,25.71,25.65,25.67,242100.0,20.7844,20.8249,20.7763,20.7925,242100.0
2014-10-07 09:55:00,25.67,25.72,25.67,25.71,113700.0,20.7925,20.833,20.7925,20.8249,113700.0
2014-10-07 10:00:00,25.71,25.73,25.69,25.7,215700.0,20.8249,20.8411,20.8087,20.8168,215700.0
2014-10-07 10:05:00,25.7,25.72,25.68,25.72,199200.0,20.8168,20.833,20.8006,20.833,199200.0
2014-10-07 10:10:00,25.72,25.75,25.72,25.73,195600.0,20.833,20.8573,20.833,20.8411,195600.0
2014-10-07 10:15:00,25.72,25.75,25.71,25.75,122700.0,20.833,20.8573,20.8249,20.8573,122700.0
2014-10-07 10:20:00,25.75,25.76,25.74,25.76,188100.0,20.8573,20.8654,20.8492,20.8654,188100.0
2014-10-07 10:25:00,25.75,25.77,25.75,25.76,178200.0,20.8573,20.8735,20.8573,20.8654,178200.0
2014-10-07 10:30:00,25.76,25.82,25.76,25.81,286800.0,20.8654,20.914,20.8654,20.9059,286800.0
2014-10-07 10:35:00,25.81,25.83,25.79,25.82,242700.0,20.9059,20.9221,20.8897,20.914,242700.0
2014-10-07 10:40:00,25.82,25.85,25.82,25.83,209700.0,20.914,20.9383,20.914,20.9221,209700.0
2014-10-07 10:45:00,25.83,25.86,25.83,25.86,192300.0,20.9221,20.9464,20.9221,20.9464,192300.0
2014-10-07 10:50:00,25.86,25.87,25.82,25.83,272400.0,20.9464,20.9545,20.914,20.9221,272400.0
2014-10-07 10:55:00,25.84,25.84,25.79,25.79,124800.0,20.9302,20.9302,20.8897,20.8897,124800.0
2014-10-07 11:00:00,25.79,25.81,25.78,25.78,185700.0,20.8897,20.9059,20.8816,20.8816,185700.0
2014-10-07 11:05:00,25.78,25.78,25.77,25.78,204300.0,20.8816,20.8816,20.8735,20.8816,204300.0
2014-10-07 11:10:00,25.78,25.78,25.76,25.76,140100.0,20.8816,20.8816,20.8654,20.8654,140100.0
2014-10-07 11:15:00,25.76,25.77,25.74,25.75,162300.0,20.8654,20.8735,20.8492,20.8573,162300.0
2014-10-07 11:20:00,25.75,25.76,25.74,25.75,195600.0,20.8573,20.8654,20.8492,20.8573,195600.0
2014-10-07 11:25:00,25.75,25.76,25.74,25.75,230700.0,20.8573,20.8654,20.8492,20.8573,230700.0
2014-10-07 11:30:00,25.75,25.75,25.73,25.73,241800.0,20.8573,20.8573,20.8411,20.8411,241800.0
2014-10-07 11:35:00,25.73,25.74,25.73,25.74,114600.0,20.8411,20.8492,20.8411,20.8492,114600.0
2014-10-07 11:40:00,25.74,25.78,25.74,25.78,138600.0,20.8492,20.8816,20.8492,20.8816,138600.0
2014-10-07 11:45:00,25.77,25.78,25.76,25.78,119700.0,20.8735,20.8816,20.8654,20.8816,119700.0
2014-10-07 11:50:00,25.78,25.78,25.76,25.78,206700.0,20.8816,20.8816,20.8654,20.8816,206700.0
2014-10-07 11:55:00,25.78,25.81,25.78,25.8,175200.0,20.8816,20.9059,20.8816,20.8978,175200.0
2014-10-07 12:00:00,25.8,25.8,25.79,25.79,137700.0,20.8978,20.8978,20.8897,20.8897,137700.0
2014-10-07 12:05:00,25.79,25.81,25.79,25.81,150900.0,20.8897,20.9059,20.8897,20.9059,150900.0
2014-10-07 12:10:00,25.81,25.82,25.81,25.81,135600.0,20.9059,20.914,20.9059,20.9059,135600.0
2014-10-07 12:15:00,25.81,25.83,25.8,25.83,209400.0,20.9059,20.9221,20.8978,20.9221,209400.0
2014-10-07 12:20:00,25.83,25.84,25.83,25.84,138000.0,20.9221,20.9302,20.9221,20.9302,138000.0
2014-10-07 12:25:00,25.84,25.84,25.83,25.84,83700.0,20.9302,20.9302,20.9221,20.9302,83700.0
2014-10-07 12:30:00,25.84,25.84,25.81,25.81,101400.0,20.9302,20.9302,20.9059,20.9059,101400.0
2014-10-07 12:35:00,25.81,25.82,25.81,25.81,80700.0,20.9059,20.914,20.9059,20.9059,80700.0
2014-10-07 12:40:00,25.81,25.83,25.8,25.82,90000.0,20.9059,20.9221,20.8978,20.914,90000.0
2014-10-07 12:45:00,25.82,25.83,25.79,25.79,117300.0,20.914,20.9221,20.8897,20.8897,117300.0
2014-10-07 12:50:00,25.79,25.81,25.79,25.8,96600.0,20.8897,20.9059,20.8897,20.8978,96600.0
2014-10-07 12:55:00,25.8,25.81,25.79,25.81,84300.0,20.8978,20.9059,20.8897,20.9059,84300.0
2014-10-07 13:00:00,25.81,25.81,25.79,25.81,111000.0,20.9059,20.9059,20.8897,20.9059,111000.0
2014-10-07 13:05:00,25.81,25.81,25.79,25.79,138600.0,20.9059,20.9059,20.8897,20.8897,138600.0
2014-10-07 13:10:00,25.79,25.82,25.79,25.82,97800.0,20.8897,20.914,20.8897,20.914,97800.0
2014-10-07 13:15:00,25.82,25.85,25.82,25.84,115200.0,20.914,20.9383,20.914,20.9302,115200.0
2014-10-07 13:20:00,25.84,25.85,25.84,25.84,110100.0,20.9302,20.9383,20.9302,20.9302,110100.0
2014-10-07 13:25:00,25.84,25.89,25.84,25.88,214800.0,20.9302,20.9707,20.9302,20.9626,214800.0
2014-10-07 13:30:00,25.88,25.89,25.87,25.87,149100.0,20.9626,20.9707,20.9545,20.9545,149100.0
2014-10-07 13:35:00,25.87,25.89,25.84,25.84,342600.0,20.9545,20.9707,20.9302,20.9302,342600.0
2014-10-07 13:40:00,25.84,25.85,25.83,25.83,64500.0,20.9302,20.9383,20.9221,20.9221,64500.0
2014-10-07 13:45:00,25.83,25.84,25.82,25.83,129900.0,20.9221,20.9302,20.914,20.9221,129900.0
2014-10-07 13:50:00,25.83,25.85,25.82,25.85,725700.0,20.9221,20.9383,20.914,20.9383,725700.0
2014-10-07 13:55:00,25.85,25.89,25.85,25.88,214500.0,20.9383,20.9707,20.9383,20.9626,214500.0
2014-10-07 14:00:00,25.88,25.88,25.86,25.87,466800.0,20.9626,20.9626,20.9464,20.9545,466800.0
2014-10-07 14:05:00,25.87,25.88,25.86,25.88,101100.0,20.9545,20.9626,20.9464,20.9626,101100.0
2014-10-07 14:10:00,25.88,25.9,25.88,25.88,254100.0,20.9626,20.9788,20.9626,20.9626,254100.0
2014-10-07 14:15:00,25.88,25.89,25.87,25.88,115200.0,20.9626,20.9707,20.9545,20.9626,115200.0
2014-10-07 14:20:00,25.88,25.89,25.86,25.87,290100.0,20.9626,20.9707,20.9464,20.9545,290100.0
2014-10-07 14:25:00,25.87,25.87,25.84,25.84,163200.0,20.9545,20.9545,20.9302,20.9302,163200.0
2014-10-07 14:30:00,25.84,25.84,25.81,25.82,207300.0,20.9302,20.9302,20.9059,20.914,207300.0
2014-10-07 14:35:00,25.82,25.82,25.8,25.8,218100.0,20.914,20.914,20.8978,20.8978,218100.0
2014-10-07 14:40:00,25.8,25.8,25.78,25.78,246600.0,20.8978,20.8978,20.8816,20.8816,246600.0
2014-10-07 14:45:00,25.78,25.78,25.76,25.77,249600.0,20.8816,20.8816,20.8654,20.8735,249600.0
2014-10-07 14:50:00,25.77,25.77,25.75,25.76,270300.0,20.8735,20.8735,20.8573,20.8654,270300.0
2014-10-07 14:55:00,25.76,25.79,25.76,25.78,128700.0,20.8654,20.8897,20.8654,20.8816,128700.0
2014-10-07 15:00:00,25.78,25.79,25.75,25.78,432600.0,20.8816,20.8897,20.8573,20.8816,432600.0
2014-10-07 15:05:00,25.78,25.8,25.77,25.8,192600.0,20.8816,20.8978,20.8735,20.8978,192600.0
2014-10-07 15:10:00,25.8,25.81,25.78,25.81,231000.0,20.8978,20.9059,20.8816,20.9059,231000.0
2014-10-07 15:15:00,25.81,25.81,25.79,25.79,347100.0,20.9059,20.9059,20.8897,20.8897,347100.0
2014-10-07 15:20:00,25.79,25.8,25.77,25.78,297300.0,20.8897,20.8978,20.8735,20.8816,297300.0
2014-10-07 15:25:00,25.78,25.81,25.78,25.81,177900.0,20.8816,20.9059,20.8816,20.9059,177900.0
2014-10-07 15:30:00,25.81,25.82,25.79,25.8,224700.0,20.9059,20.914,20.8897,20.8978,224700.0
2014-10-07 15:35:00,25.8,25.8,25.78,25.79,406800.0,20.8978,20.8978,20.8816,20.8897,406800.0
2014-10-07 15:40:00,25.79,25.81,25.78,25.79,485100.0,20.8897,20.9059,20.8816,20.8897,485100.0
2014-10-07 15:45:00,25.79,25.82,25.79,25.81,467100.0,20.8897,20.914,20.8897,20.9059,467100.0
2014-10-07 15:50:00,25.81,25.81,25.79,25.8,807300.0,20.9059,20.9059,20.8897,20.8978,807300.0
2014-10-07 15:55:00,25.8,25.8,25.77,25.77,1017900.0,20.8978,20.8978,20.8735,20.8735,1017900.0
2014-10-08 09:30:00,25.8,25.89,25.6,25.82,657300.0,20.8978,20.9707,20.7358,20.914,657300.0
2014-10-08 09:35:00,25.81,25.91,25.8,25.88,155100.0,20.9059,20.9869,20.8978,20.9626,155100.0
2014-10-08 09:40:00,25.89,25.89,25.87,25.87,311100.0,20.9707,20.9707,20.9545,20.9545,311100.0
2014-10-08 09:45:00,25.87,25.88,25.83,25.83,170700.0,20.9545,20.9626,20.9221,20.9221,170700.0
2014-10-08 09:50:00,25.84,25.84,25.79,25.8,146100.0,20.9302,20.9302,20.8897,20.8978,146100.0
2014-10-08 09:55:00,25.8,25.85,25.8,25.84,203100.0,20.8978,20.9383,20.8978,20.9302,203100.0
2014-10-08 10:00:00,25.85,25.87,25.84,25.85,172800.0,20.9383,20.9545,20.9302,20.9383,172800.0
2014-10-08 10:05:00,25.85,25.88,25.85,25.85,260400.0,20.9383,20.9626,20.9383,20.9383,260400.0
2014-10-08 10:10:00,25.85,25.9,25.85,25.86,402000.0,20.9383,20.9788,20.9383,20.9464,402000.0
2014-10-08 10:15:00,25.86,25.86,25.83,25.86,170100.0,20.9464,20.9464,20.9221,20.9464,170100.0
2014-10-08 10:20:00,25.86,25.88,25.85,25.85,273900.0,20.9464,20.9626,20.9383,20.9383,273900.0
2014-10-08 10:25:00,25.85,25.88,25.85,25.88,290700.0,20.9383,20.9626,20.9383,20.9626,290700.0
2014-10-08 10:30:00,25.88,25.89,25.86,25.87,270000.0,20.9626,20.9707,20.9464,20.9545,270000.0
2014-10-08 10:35:00,25.88,25.88,25.84,25.88,197100.0,20.9626,20.9626,20.9302,20.9626,197100.0
2014-10-08 10:40:00,25.88,25.89,25.85,25.86,165600.0,20.9626,20.9707,20.9383,20.9464,165600.0
2014-10-08 10:45:00,25.85,25.87,25.83,25.87,109500.0,20.9383,20.9545,20.9221,20.9545,109500.0
2014-10-08 10:50:00,25.86,25.87,25.84,25.84,189900.0,20.9464,20.9545,20.9302,20.9302,189900.0
2014-10-08 10:55:00,25.84,25.88,25.83,25.85,177000.0,20.9302,20.9626,20.9221,20.9383,177000.0
2014-10-08 11:00:00,25.85,25.88,25.84,25.87,408600.0,20.9383,20.9626,20.9302,20.9545,408600.0
2014-10-08 11:05:00,25.88,25.93,25.87,25.93,617400.0,20.9626,21.0031,20.9545,21.0031,617400.0
2014-10-08 11:10:00,25.93,25.93,25.89,25.9,213300.0,21.0031,21.0031,20.9707,20.9788,213300.0
2014-10-08 11:15:00,25.9,25.92,25.89,25.91,204300.0,20.9788,20.995,20.9707,20.9869,204300.0
2014-10-08 11:20:00,25.91,25.92,25.9,25.92,184200.0,20.9869,20.995,20.9788,20.995,184200.0
2014-10-08 11:25:00,25.91,25.93,25.9,25.92,573600.0,20.9869,21.0031,20.9788,20.995,573600.0
2014-10-08 11:30:00,25.92,25.95,25.92,25.93,210000.0,20.995,21.0193,20.995,21.0031,210000.0
2014-10-08 11:35:00,25.93,25.94,25.93,25.94,170700.0,21.0031,21.0112,21.0031,21.0112,170700.0
2014-10-08 11:40:00,25.94,25.95,25.93,25.95,249300.0,21.0112,21.0193,21.0031,21.0193,249300.0
2014-10-08 11:45:00,25.95,25.97,25.95,25.97,287400.0,21.0193,21.0355,21.0193,21.0355,287400.0
2014-10-08 11:50:00,25.97,25.98,25.96,25.97,218700.0,21.0355,21.0436,21.0274,21.0355,218700.0
2014-10-08 11:55:00,25.98,25.98,25.96,25.97,171000.0,21.0436,21.0436,21.0274,21.0355,171000.0
2014-10-08 12:00:00,25.97,25.98,25.96,25.97,230100.0,21.0355,21.0436,21.0274,21.0355,230100.0
2014-10-08 12:05:00,25.97,25.99,25.97,25.98,125700.0,21.0355,21.0517,21.0355,21.0436,125700.0
2014-10-08 12:10:00,25.98,25.99,25.97,25.98,126300.0,21.0436,21.0517,21.0355,21.0436,126300.0
2014-10-08 12:15:00,25.97,25.98,25.97,25.97,158100.0,21.0355,21.0436,21.0355,21.0355,158100.0
2014-10-08 12:20:00,25.98,25.98,25.97,25.97,92700.0,21.0436,21.0436,21.0355,21.0355,92700.0
2014-10-08 12:25:00,25.97,25.98,25.97,25.97,122400.0,21.0355,21.0436,21.0355,21.0355,122400.0
2014-10-08 12:30:00,25.97,25.97,25.96,25.96,209400.0,21.0355,21.0355,21.0274,21.0274,209400.0
2014-10-08 12:35:00,25.96,25.98,25.96,25.98,151800.0,21.0274,21.0436,21.0274,21.0436,151800.0
2014-10-08 12:40:00,25.98,25.98,25.96,25.96,158400.0,21.0436,21.0436,21.0274,21.0274,158400.0
2014-10-08 12:45:00,25.96,25.98,25.96,25.97,142200.0,21.0274,21.0436,21.0274,21.0355,142200.0
2014-10-08 12:50:00,25.97,25.97,25.94,25.94,79200.0,21.0355,21.0355,21.0112,21.0112,79200.0
2014-10-08 12:55:00,25.94,25.95,25.93,25.94,198600.0,21.0112,21.0193,21.0031,21.0112,198600.0
2014-10-08 13:00:00,25.94,25.97,25.94,25.96,128400.0,21.0112,21.0355,21.0112,21.0274,128400.0
2014-10-08 13:05:00,25.96,25.97,25.95,25.95,67800.0,21.0274,21.0355,21.0193,21.0193,67800.0
2014-10-08 13:10:00,25.95,25.95,25.94,25.94,168000.0,21.0193,21.0193,21.0112,21.0112,168000.0
2014-10-08 13:15:00,25.94,25.95,25.94,25.94,180000.0,21.0112,21.0193,21.0112,21.0112,180000.0
2014-10-08 13:20:00,25.94,25.95,25.94,25.94,157800.0,21.0112,21.0193,21.0112,21.0112,157800.0
2014-10-08 13:25:00,25.94,25.94,25.93,25.93,42000.0,21.0112,21.0112,21.0031,21.0031,42000.0
2014-10-08 13:30:00,25.93,25.94,25.92,25.94,245400.0,21.0031,21.0112,20.995,21.0112,245400.0
2014-10-08 13:35:00,25.94,25.95,25.93,25.95,148200.0,21.0112,21.0193,21.0031,21.0193,148200.0
2014-10-08 13:40:00,25.95,25.96,25.95,25.96,111300.0,21.0193,21.0274,21.0193,21.0274,111300.0
2014-10-08 13:45:00,25.96,25.98,25.96,25.97,228000.0,21.0274,21.0436,21.0274,21.0355,228000.0
2014-10-08 13:50:00,25.97,25.97,25.95,25.95,147000.0,21.0355,21.0355,21.0193,21.0193,147000.0
2014-10-08 13:55:00,25.95,25.96,25.95,25.96,119700.0,21.0193,21.0274,21.0193,21.0274,119700.0
2014-10-08 14:00:00,25.96,26.03,25.96,25.99,568800.0,21.0274,21.0841,21.0274,21.0517,568800.0
2014-10-08 14:05:00,25.99,26.03,25.97,26.02,266700.0,21.0517,21.0841,21.0355,21.076,266700.0
2014-10-08 14:10:00,26.02,26.05,26.02,26.03,168600.0,21.076,21.1003,21.076,21.0841,168600.0
2014-10-08 14:15:00,26.03,26.06,26.01,26.05,179100.0,21.0841,21.1084,21.0679,21.1003,179100.0
2014-10-08 14:20:00,26.06,26.08,26.06,26.07,126000.0,21.1084,21.1246,21.1084,21.1165,126000.0
2014-10-08 14:25:00,26.07,26.08,26.06,26.07,244800.0,21.1165,21.1246,21.1084,21.1165,244800.0
2014-10-08 14:30:00,26.07,26.08,26.06,26.07,348000.0,21.1165,21.1246,21.1084,21.1165,348000.0
2014-10-08 14:35:00,26.07,26.07,26.05,26.05,125700.0,21.1165,21.1165,21.1003,21.1003,125700.0
2014-10-08 14:40:00,26.05,26.06,26.04,26.04,138000.0,21.1003,21.1084,21.0922,21.0922,138000.0
2014-10-08 14:45:00,26.03,26.05,26.01,26.02,181800.0,21.0841,21.1003,21.0679,21.076,181800.0
2014-10-08 14:50:00,26.02,26.03,26.0,26.02,404400.0,21.076,21.0841,21.0598,21.076,404400.0
2014-10-08 14:55:00,26.02,26.06,26.02,26.06,272400.0,21.076,21.1084,21.076,21.1084,272400.0
2014-10-08 15:00:00,26.06,26.08,26.05,26.06,278700.0,21.1084,21.1246,21.1003,21.1084,278700.0
2014-10-08 15:05:00,26.06,26.08,26.06,26.06,288300.0,21.1084,21.1246,21.1084,21.1084,288300.0
2014-10-08 15:10:00,26.06,26.07,26.05,26.07,357600.0,21.1084,21.1165,21.1003,21.1165,357600.0
2014-10-08 15:15:00,26.07,26.07,26.06,26.06,266100.0,21.1165,21.1165,21.1084,21.1084,266100.0
2014-10-08 15:20:00,26.06,26.1,26.06,26.1,288600.0,21.1084,21.1408,21.1084,21.1408,288600.0
2014-10-08 15:25:00,26.1,26.14,26.1,26.13,320100.0,21.1408,21.1732,21.1408,21.1651,320100.0
2014-10-08 15:30:00,26.13,26.15,26.12,26.15,337200.0,21.1651,21.1813,21.157,21.1813,337200.0
2014-10-08 15:35:00,26.15,26.16,26.14,26.14,388200.0,21.1813,21.1894,21.1732,21.1732,388200.0
2014-10-08 15:40:00,26.14,26.16,26.13,26.13,754500.0,21.1732,21.1894,21.1651,21.1651,754500.0
2014-10-08 15:45:00,26.13,26.14,26.08,26.09,1212600.0,21.1651,21.1732,21.1246,21.1327,1212600.0
2014-10-08 15:50:00,26.09,26.1,26.06,26.06,593400.0,21.1327,21.1408,21.1084,21.1084,593400.0
2014-10-08 15:55:00,26.06,26.09,26.06,26.08,1327200.0,21.1084,21.1327,21.1084,21.1246,1327200.0
2014-10-09 09:30:00,26.04,26.11,26.01,26.08,449400.0,21.0922,21.1489,21.0679,21.1246,449400.0
2014-10-09 09:35:00,26.08,26.16,26.04,26.14,171000.0,21.1246,21.1894,21.0922,21.1732,171000.0
2014-10-09 09:40:00,26.15,26.17,26.13,26.16,258300.0,21.1813,21.1975,21.1651,21.1894,258300.0
2014-10-09 09:45:00,26.16,26.25,26.16,26.24,323400.0,21.1894,21.2623,21.1894,21.2542,323400.0
2014-10-09 09:50:00,26.24,26.25,26.23,26.25,209100.0,21.2542,21.2623,21.2461,21.2623,209100.0
2014-10-09 09:55:00,26.25,26.25,26.18,26.2,229200.0,21.2623,21.2623,21.2056,21.2218,229200.0
2014-10-09 10:00:00,26.2,26.23,26.18,26.22,157800.0,21.2218,21.2461,21.2056,21.238,157800.0
2014-10-09 10:05:00,26.22,26.24,26.2,26.23,213900.0,21.238,21.2542,21.2218,21.2461,213900.0
2014-10-09 10:10:00,26.23,26.24,26.2,26.22,115800.0,21.2461,21.2542,21.2218,21.238,115800.0
2014-10-09 10:15:00,26.21,26.25,26.21,26.25,99900.0,21.2299,21.2623,21.2299,21.2623,99900.0
2014-10-09 10:20:00,26.25,26.27,26.24,26.26,217800.0,21.2623,21.2785,21.2542,21.2704,217800.0
2014-10-09 10:25:00,26.26,26.28,26.25,26.27,161700.0,21.2704,21.2866,21.2623,21.2785,161700.0
2014-10-09 10:30:00,26.27,26.27,26.23,26.23,235500.0,21.2785,21.2785,21.2461,21.2461,235500.0
2014-10-09 10:35:00,26.23,26.23,26.16,26.17,461400.0,21.2461,21.2461,21.1894,21.1975,461400.0
2014-10-09 10:40:00,26.17,26.17,26.13,26.13,189600.0,21.1975,21.1975,21.1651,21.1651,189600.0
2014-10-09 10:45:00,26.13,26.13,26.1,26.11,224100.0,21.1651,21.1651,21.1408,21.1489,224100.0
2014-10-09 10:50:00,26.11,26.12,26.1,26.11,103800.0,21.1489,21.157,21.1408,21.1489,103800.0
2014-10-09 10:55:00,26.1,26.13,26.1,26.13,198000.0,21.1408,21.1651,21.1408,21.1651,198000.0
2014-10-09 11:00:00,26.13,26.13,26.08,26.08,139500.0,21.1651,21.1651,21.1246,21.1246,139500.0
2014-10-09 11:05:00,26.08,26.14,26.08,26.13,126900.0,21.1246,21.1732,21.1246,21.1651,126900.0
2014-10-09 11:10:00,26.13,26.16,26.12,26.15,204000.0,21.1651,21.1894,21.157,21.1813,204000.0
2014-10-09 11:15:00,26.15,26.15,26.12,26.12,111000.0,21.1813,21.1813,21.157,21.157,111000.0
2014-10-09 11:20:00,26.12,26.14,26.11,26.12,120600.0,21.157,21.1732,21.1489,21.157,120600.0
2014-10-09 11:25:00,26.12,26.15,26.12,26.12,136500.0,21.157,21.1813,21.157,21.157,136500.0
2014-10-09 11:30:00,26.13,26.13,26.1,26.12,123900.0,21.1651,21.1651,21.1408,21.157,123900.0
2014-10-09 11:35:00,26.12,26.13,26.1,26.1,233100.0,21.157,21.1651,21.1408,21.1408,233100.0
2014-10-09 11:40:00,26.1,26.11,26.06,26.06,328800.0,21.1408,21.1489,21.1084,21.1084,328800.0
2014-10-09 11:45:00,26.06,26.07,26.03,26.05,328500.0,21.1084,21.1165,21.0841,21.1003,328500.0
2014-10-09 11:50:00,26.05,26.06,26.03,26.04,435300.0,21.1003,21.1084,21.0841,21.0922,435300.0
2014-10-09 11:55:00,26.04,26.05,26.01,26.04,273000.0,21.0922,21.1003,21.0679,21.0922,273000.0
2014-10-09 12:00:00,26.03,26.07,26.03,26.07,104400.0,21.0841,21.1165,21.0841,21.1165,104400.0
2014-10-09 12:05:00,26.07,26.08,26.05,26.05,137400.0,21.1165,21.1246,21.1003,21.1003,137400.0
2014-10-09 12:10:00,26.05,26.07,26.04,26.05,203400.0,21.1003,21.1165,21.0922,21.1003,203400.0
2014-10-09 12:15:00,26.05,26.07,26.02,26.05,281400.0,21.1003,21.1165,21.076,21.1003,281400.0
2014-10-09 12:20:00,26.06,26.06,26.02,26.02,141900.0,21.1084,21.1084,21.076,21.076,141900.0
2014-10-09 12:25:00,26.02,26.02,25.98,26.0,438900.0,21.076,21.076,21.0436,21.0598,438900.0
2014-10-09 12:30:00,25.99,26.0,25.96,25.97,234300.0,21.0517,21.0598,21.0274,21.0355,234300.0
2014-10-09 12:35:00,25.98,26.0,25.98,25.99,77400.0,21.0436,21.0598,21.0436,21.0517,77400.0
2014-10-09 12:40:00,25.98,26.0,25.97,25.99,61800.0,21.0436,21.0598,21.0355,21.0517,61800.0
2014-10-09 12:45:00,25.99,26.0,25.96,25.96,112500.0,21.0517,21.0598,21.0274,21.0274,112500.0
2014-10-09 12:50:00,25.96,25.97,25.93,25.93,171000.0,21.0274,21.0355,21.0031,21.0031,171000.0
2014-10-09 12:55:00,25.94,25.96,25.93,25.96,80100.0,21.0112,21.0274,21.0031,21.0274,80100.0
2014-10-09 13:00:00,25.96,25.96,25.93,25.93,108900.0,21.0274,21.0274,21.0031,21.0031,108900.0
2014-10-09 13:05:00,25.93,25.94,25.91,25.91,151200.0,21.0031,21.0112,20.9869,20.9869,151200.0
2014-10-09 13:10:00,25.91,25.95,25.89,25.93,175800.0,20.9869,21.0193,20.9707,21.0031,175800.0
2014-10-09 13:15:00,25.93,25.97,25.92,25.97,96300.0,21.0031,21.0355,20.995,21.0355,96300.0
2014-10-09 13:20:00,25.97,26.01,25.97,25.99,94500.0,21.0355,21.0679,21.0355,21.0517,94500.0
2014-10-09 13:25:00,25.99,25.99,25.97,25.98,66600.0,21.0517,21.0517,21.0355,21.0436,66600.0
2014-10-09 13:30:00,25.98,25.98,25.96,25.98,102600.0,21.0436,21.0436,21.0274,21.0436,102600.0
2014-10-09 13:35:00,25.98,26.01,25.98,26.0,152100.0,21.0436,21.0679,21.0436,21.0598,152100.0
2014-10-09 13:40:00,26.01,26.01,25.98,26.0,141000.0,21.0679,21.0679,21.0436,21.0598,141000.0
2014-10-09 13:45:00,26.0,26.01,25.97,25.99,102300.0,21.0598,21.0679,21.0355,21.0517,102300.0
2014-10-09 13:50:00,26.0,26.0,25.94,25.96,148800.0,21.0598,21.0598,21.0112,21.0274,148800.0
2014-10-09 13:55:00,25.96,26.0,25.96,25.99,78000.0,21.0274,21.0598,21.0274,21.0517,78000.0
2014-10-09 14:00:00,25.99,25.99,25.95,25.96,120300.0,21.0517,21.0517,21.0193,21.0274,120300.0
2014-10-09 14:05:00,25.96,25.98,25.95,25.98,147000.0,21.0274,21.0436,21.0193,21.0436,147000.0
2014-10-09 14:10:00,25.97,25.99,25.95,25.96,241800.0,21.0355,21.0517,21.0193,21.0274,241800.0
2014-10-09 14:15:00,25.95,25.97,25.93,25.95,201000.0,21.0193,21.0355,21.0031,21.0193,201000.0
2014-10-09 14:20:00,25.95,25.97,25.94,25.97,166800.0,21.0193,21.0355,21.0112,21.0355,166800.0
2014-10-09 14:25:00,25.97,25.99,25.97,25.97,184800.0,21.0355,21.0517,21.0355,21.0355,184800.0
2014-10-09 14:30:00,25.97,25.97,25.94,25.95,363900.0,21.0355,21.0355,21.0112,21.0193,363900.0
2014-10-09 14:35:00,25.95,25.96,25.93,25.95,352200.0,21.0193,21.0274,21.0031,21.0193,352200.0
2014-10-09 14:40:00,25.94,25.95,25.92,25.93,158700.0,21.0112,21.0193,20.995,21.0031,158700.0
2014-10-09 14:45:00,25.93,25.95,25.93,25.94,193800.0,21.0031,21.0193,21.0031,21.0112,193800.0
2014-10-09 14:50:00,25.95,25.95,25.93,25.94,257400.0,21.0193,21.0193,21.0031,21.0112,257400.0
2014-10-09 14:55:00,25.94,25.95,25.93,25.94,158400.0,21.0112,21.0193,21.0031,21.0112,158400.0
2014-10-09 15:00:00,25.94,25.97,25.93,25.97,185700.0,21.0112,21.0355,21.0031,21.0355,185700.0
2014-10-09 15:05:00,25.97,25.97,25.94,25.94,152700.0,21.0355,21.0355,21.0112,21.0112,152700.0
2014-10-09 15:10:00,25.95,25.98,25.95,25.96,199800.0,21.0193,21.0436,21.0193,21.0274,199800.0
2014-10-09 15:15:00,25.96,25.99,25.95,25.96,260100.0,21.0274,21.0517,21.0193,21.0274,260100.0
2014-10-09 15:20:00,25.96,25.98,25.95,25.97,454200.0,21.0274,21.0436,21.0193,21.0355,454200.0
2014-10-09 15:25:00,25.96,25.99,25.96,25.97,208800.0,21.0274,21.0517,21.0274,21.0355,208800.0
2014-10-09 15:30:00,25.97,26.03,25.97,26.03,471000.0,21.0355,21.0841,21.0355,21.0841,471000.0
2014-10-09 15:35:00,26.03,26.05,26.02,26.02,340500.0,21.0841,21.1003,21.076,21.076,340500.0
2014-10-09 15:40:00,26.02,26.03,25.97,26.0,414900.0,21.076,21.0841,21.0355,21.0598,414900.0
2014-10-09 15:45:00,25.99,25.99,25.97,25.97,523200.0,21.0517,21.0517,21.0355,21.0355,523200.0
2014-10-09 15:50:00,25.97,26.0,25.95,26.0,457500.0,21.0355,21.0598,21.0193,21.0598,457500.0
2014-10-09 15:55:00,26.0,26.01,25.95,25.96,981000.0,21.0598,21.0679,21.0193,21.0274,981000.0
2014-10-10 09:30:00,25.98,26.17,25.98,26.16,787800.0,21.0436,21.1975,21.0436,21.1894,787800.0
2014-10-10 09:35:00,26.15,26.26,26.12,26.26,696300.0,21.1813,21.2704,21.157,21.2704,696300.0
2014-10-10 09:40:00,26.25,26.27,26.21,26.27,337200.0,21.2623,21.2785,21.2299,21.2785,337200.0
2014-10-10 09:45:00,26.26,26.27,26.22,26.22,208500.0,21.2704,21.2785,21.238,21.238,208500.0
2014-10-10 09:50:00,26.22,26.24,26.16,26.18,425100.0,21.238,21.2542,21.1894,21.2056,425100.0
2014-10-10 09:55:00,26.18,26.26,26.17,26.25,236700.0,21.2056,21.2704,21.1975,21.2623,236700.0
2014-10-10 10:00:00,26.25,26.27,26.2,26.25,235200.0,21.2623,21.2785,21.2218,21.2623,235200.0
2014-10-10 10:05:00,26.25,26.27,26.22,26.27,422700.0,21.2623,21.2785,21.238,21.2785,422700.0
2014-10-10 10:10:00,26.27,26.3,26.25,26.28,342600.0,21.2785,21.3028,21.2623,21.2866,342600.0
2014-10-10 10:15:00,26.28,26.32,26.25,26.32,421800.0,21.2866,21.319,21.2623,21.319,421800.0
2014-10-10 10:20:00,26.32,26.42,26.3,26.37,1140000.0,21.319,21.4,21.3028,21.3595,1140000.0
2014-10-10 10:25:00,26.37,26.46,26.37,26.43,543900.0,21.3595,21.4324,21.3595,21.4081,543900.0
2014-10-10 10:30:00,26.43,26.43,26.28,26.29,1136400.0,21.4081,21.4081,21.2866,21.2947,1136400.0
2014-10-10 10:35:00,26.29,26.31,26.25,26.25,412500.0,21.2947,21.3109,21.2623,21.2623,412500.0
2014-10-10 10:40:00,26.25,26.32,26.22,26.32,411300.0,21.2623,21.319,21.238,21.319,411300.0
2014-10-10 10:45:00,26.32,26.37,26.3,26.34,296100.0,21.319,21.3595,21.3028,21.3352,296100.0
2014-10-10 10:50:00,26.35,26.41,26.33,26.35,316200.0,21.3433,21.3919,21.3271,21.3433,316200.0
2014-10-10 10:55:00,26.35,26.4,26.34,26.36,283500.0,21.3433,21.3838,21.3352,21.3514,283500.0
2014-10-10 11:00:00,26.36,26.37,26.3,26.32,296400.0,21.3514,21.3595,21.3028,21.319,296400.0
2014-10-10 11:05:00,26.32,26.34,26.29,26.33,235800.0,21.319,21.3352,21.2947,21.3271,235800.0
2014-10-10 11:10:00,26.33,26.33,26.31,26.32,176400.0,21.3271,21.3271,21.3109,21.319,176400.0
2014-10-10 11:15:00,26.31,26.32,26.29,26.3,325800.0,21.3109,21.319,21.2947,21.3028,325800.0
2014-10-10 11:20:00,26.3,26.32,26.26,26.27,186600.0,21.3028,21.319,21.2704,21.2785,186600.0
2014-10-10 11:25:00,26.27,26.27,26.24,26.24,315000.0,21.2785,21.2785,21.2542,21.2542,315000.0
2014-10-10 11:30:00,26.24,26.24,26.18,26.19,259500.0,21.2542,21.2542,21.2056,21.2137,259500.0
2014-10-10 11:35:00,26.19,26.24,26.19,26.19,477600.0,21.2137,21.2542,21.2137,21.2137,477600.0
2014-10-10 11:40:00,26.19,26.19,26.15,26.18,362100.0,21.2137,21.2137,21.1813,21.2056,362100.0
2014-10-10 11:45:00,26.18,26.19,26.15,26.17,202200.0,21.2056,21.2137,21.1813,21.1975,202200.0
2014-10-10 11:50:00,26.17,26.18,26.16,26.18,166800.0,21.1975,21.2056,21.1894,21.2056,166800.0
2014-10-10 11:55:00,26.18,26.18,26.16,26.18,143400.0,21.2056,21.2056,21.1894,21.2056,143400.0
2014-10-10 12:00:00,26.18,26.23,26.18,26.23,150600.0,21.2056,21.2461,21.2056,21.2461,150600.0
2014-10-10 12:05:00,26.23,26.23,26.18,26.18,256500.0,21.2461,21.2461,21.2056,21.2056,256500.0
2014-10-10 12:10:00,26.17,26.2,26.17,26.19,171000.0,21.1975,21.2218,21.1975,21.2137,171000.0
2014-10-10 12:15:00,26.19,26.22,26.17,26.21,237600.0,21.2137,21.238,21.1975,21.2299,237600.0
2014-10-10 12:20:00,26.21,26.23,26.19,26.22,167400.0,21.2299,21.2461,21.2137,21.238,167400.0
2014-10-10 12:25:00,26.22,26.26,26.22,26.25,218700.0,21.238,21.2704,21.238,21.2623,218700.0
2014-10-10 12:30:00,26.26,26.33,26.26,26.33,365400.0,21.2704,21.3271,21.2704,21.3271,365400.0
2014-10-10 12:35:00,26.33,26.33,26.29,26.3,158700.0,21.3271,21.3271,21.2947,21.3028,158700.0
2014-10-10 12:40:00,26.3,26.32,26.28,26.28,122100.0,21.3028,21.319,21.2866,21.2866,122100.0
2014-10-10 12:45:00,26.29,26.32,26.28,26.32,497700.0,21.2947,21.319,21.2866,21.319,497700.0
2014-10-10 12:50:00,26.32,26.32,26.3,26.32,238800.0,21.319,21.319,21.3028,21.319,238800.0
2014-10-10 12:55:00,26.32,26.33,26.31,26.32,273000.0,21.319,21.3271,21.3109,21.319,273000.0
2014-10-10 13:00:00,26.32,26.32,26.3,26.32,328800.0,21.319,21.319,21.3028,21.319,328800.0
2014-10-10 13:05:00,26.32,26.33,26.3,26.31,130200.0,21.319,21.3271,21.3028,21.3109,130200.0
2014-10-10 13:10:00,26.31,26.33,26.31,26.33,105300.0,21.3109,21.3271,21.3109,21.3271,105300.0
2014-10-10 13:15:00,26.33,26.35,26.33,26.35,249000.0,21.3271,21.3433,21.3271,21.3433,249000.0
2014-10-10 13:20:00,26.35,26.37,26.34,26.37,347100.0,21.3433,21.3595,21.3352,21.3595,347100.0
2014-10-10 13:25:00,26.37,26.38,26.36,26.37,243300.0,21.3595,21.3676,21.3514,21.3595,243300.0
2014-10-10 13:30:00,26.37,26.37,26.36,26.36,150900.0,21.3595,21.3595,21.3514,21.3514,150900.0
2014-10-10 13:35:00,26.36,26.37,26.34,26.34,612300.0,21.3514,21.3595,21.3352,21.3352,612300.0
2014-10-10 13:40:00,26.34,26.35,26.33,26.34,411300.0,21.3352,21.3433,21.3271,21.3352,411300.0
2014-10-10 13:45:00,26.34,26.34,26.32,26.32,179400.0,21.3352,21.3352,21.319,21.319,179400.0
2014-10-10 13:50:00,26.32,26.32,26.27,26.27,140700.0,21.319,21.319,21.2785,21.2785,140700.0
2014-10-10 13:55:00,26.28,26.29,26.26,26.28,87900.0,21.2866,21.2947,21.2704,21.2866,87900.0
2014-10-10 14:00:00,26.28,26.28,26.26,26.26,86100.0,21.2866,21.2866,21.2704,21.2704,86100.0
2014-10-10 14:05:00,26.26,26.26,26.21,26.23,320400.0,21.2704,21.2704,21.2299,21.2461,320400.0
2014-10-10 14:10:00,26.23,26.23,26.2,26.2,121500.0,21.2461,21.2461,21.2218,21.2218,121500.0
2014-10-10 14:15:00,26.2,26.21,26.17,26.17,132000.0,21.2218,21.2299,21.1975,21.1975,132000.0
2014-10-10 14:20:00,26.18,26.3,26.17,26.22,664200.0,21.2056,21.3028,21.1975,21.238,664200.0
2014-10-10 14:25:00,26.22,26.23,26.19,26.2,121800.0,21.238,21.2461,21.2137,21.2218,121800.0
2014-10-10 14:30:00,26.2,26.23,26.2,26.23,188400.0,21.2218,21.2461,21.2218,21.2461,188400.0
2014-10-10 14:35:00,26.23,26.23,26.2,26.2,129300.0,21.2461,21.2461,21.2218,21.2218,129300.0
2014-10-10 14:40:00,26.2,26.21,26.2,26.21,125100.0,21.2218,21.2299,21.2218,21.2299,125100.0
2014-10-10 14:45:00,26.21,26.21,26.19,26.19,95700.0,21.2299,21.2299,21.2137,21.2137,95700.0
2014-10-10 14:50:00,26.19,26.19,26.15,26.16,149400.0,21.2137,21.2137,21.1813,21.1894,149400.0
2014-10-10 14:55:00,26.16,26.18,26.15,26.17,396900.0,21.1894,21.2056,21.1813,21.1975,396900.0
2014-10-10 15:00:00,26.18,26.19,26.15,26.16,143400.0,21.2056,21.2137,21.1813,21.1894,143400.0
2014-10-10 15:05:00,26.16,26.18,26.15,26.17,240900.0,21.1894,21.2056,21.1813,21.1975,240900.0
2014-10-10 15:10:00,26.17,26.19,26.16,26.19,201300.0,21.1975,21.2137,21.1894,21.2137,201300.0
2014-10-10 15:15:00,26.18,26.19,26.16,26.18,232500.0,21.2056,21.2137,21.1894,21.2056,232500.0
2014-10-10 15:20:00,26.18,26.19,26.17,26.19,119700.0,21.2056,21.2137,21.1975,21.2137,119700.0
2014-10-10 15:25:00,26.19,26.21,26.19,26.21,358500.0,21.2137,21.2299,21.2137,21.2299,358500.0
2014-10-10 15:30:00,26.21,26.22,26.18,26.18,240600.0,21.2299,21.238,21.2056,21.2056,240600.0
2014-10-10 15:35:00,26.19,26.21,26.18,26.19,432900.0,21.2137,21.2299,21.2056,21.2137,432900.0
2014-10-10 15:40:00,26.2,26.21,26.17,26.2,492600.0,21.2218,21.2299,21.1975,21.2218,492600.0
2014-10-10 15:45:00,26.2,26.21,26.14,26.15,516000.0,21.2218,21.2299,21.1732,21.1813,516000.0
2014-10-10 15:50:00,26.15,26.17,26.15,26.15,585600.0,21.1813,21.1975,21.1813,21.1813,585600.0
2014-10-10 15:55:00,26.15,26.15,26.09,26.09,1262100.0,21.1813,21.1813,21.1327,21.1327,1262100.0
2014-10-13 09:30:00,26.01,26.02,25.9,25.93,679800.0,21.0679,21.076,20.9788,21.0031,679800.0
2014-10-13 09:35:00,25.93,26.0,25.92,26.0,330900.0,21.0031,21.0598,20.995,21.0598,330900.0
2014-10-13 09:40:00,26.0,26.16,26.0,26.1,396900.0,21.0598,21.1894,21.0598,21.1408,396900.0
2014-10-13 09:45:00,26.1,26.15,26.09,26.11,218400.0,21.1408,21.1813,21.1327,21.1489,218400.0
2014-10-13 09:50:00,26.11,26.12,26.07,26.07,230400.0,21.1489,21.157,21.1165,21.1165,230400.0
2014-10-13 09:55:00,26.07,26.1,26.03,26.09,226200.0,21.1165,21.1408,21.0841,21.1327,226200.0
2014-10-13 10:00:00,26.1,26.11,26.07,26.11,222000.0,21.1408,21.1489,21.1165,21.1489,222000.0
2014-10-13 10:05:00,26.11,26.13,26.08,26.1,138900.0,21.1489,21.1651,21.1246,21.1408,138900.0
2014-10-13 10:10:00,26.09,26.11,26.06,26.08,219300.0,21.1327,21.1489,21.1084,21.1246,219300.0
2014-10-13 10:15:00,26.08,26.11,26.07,26.09,326400.0,21.1246,21.1489,21.1165,21.1327,326400.0
2014-10-13 10:20:00,26.09,26.12,26.08,26.11,251700.0,21.1327,21.157,21.1246,21.1489,251700.0
2014-10-13 10:25:00,26.1,26.12,26.1,26.1,177900.0,21.1408,21.157,21.1408,21.1408,177900.0
2014-10-13 10:30:00,26.1,26.14,26.09,26.13,244800.0,21.1408,21.1732,21.1327,21.1651,244800.0
2014-10-13 10:35:00,26.14,26.14,26.12,26.14,229200.0,21.1732,21.1732,21.157,21.1732,229200.0
2014-10-13 10:40:00,26.14,26.15,26.08,26.1,230100.0,21.1732,21.1813,21.1246,21.1408,230100.0
2014-10-13 10:45:00,26.1,26.13,26.1,26.13,205500.0,21.1408,21.1651,21.1408,21.1651,205500.0
2014-10-13 10:50:00,26.13,26.16,26.1,26.15,257100.0,21.1651,21.1894,21.1408,21.1813,257100.0
2014-10-13 10:55:00,26.15,26.17,26.11,26.11,185400.0,21.1813,21.1975,21.1489,21.1489,185400.0
2014-10-13 11:00:00,26.12,26.14,26.11,26.14,177000.0,21.157,21.1732,21.1489,21.1732,177000.0
2014-10-13 11:05:00,26.14,26.16,26.12,26.12,162300.0,21.1732,21.1894,21.157,21.157,162300.0
2014-10-13 11:10:00,26.12,26.14,26.12,26.13,149400.0,21.157,21.1732,21.157,21.1651,149400.0
2014-10-13 11:15:00,26.12,26.13,26.09,26.11,173400.0,21.157,21.1651,21.1327,21.1489,173400.0
2014-10-13 11:20:00,26.11,26.13,26.1,26.13,151200.0,21.1489,21.1651,21.1408,21.1651,151200.0
2014-10-13 11:25:00,26.13,26.13,26.1,26.11,164700.0,21.1651,21.1651,21.1408,21.1489,164700.0
2014-10-13 11:30:00,26.12,26.15,26.09,26.1,167700.0,21.157,21.1813,21.1327,21.1408,167700.0
2014-10-13 11:35:00,26.1,26.1,26.05,26.07,254400.0,21.1408,21.1408,21.1003,21.1165,254400.0
2014-10-13 11:40:00,26.07,26.09,26.03,26.03,292200.0,21.1165,21.1327,21.0841,21.0841,292200.0
2014-10-13 11:45:00,26.03,26.04,26.02,26.03,224400.0,21.0841,21.0922,21.076,21.0841,224400.0
2014-10-13 11:50:00,26.03,26.05,26.03,26.03,211200.0,21.0841,21.1003,21.0841,21.0841,211200.0
2014-10-13 11:55:00,26.03,26.04,26.02,26.02,155400.0,21.0841,21.0922,21.076,21.076,155400.0
2014-10-13 12:00:00,26.02,26.03,26.01,26.03,129000.0,21.076,21.0841,21.0679,21.0841,129000.0
2014-10-13 12:05:00,26.02,26.04,26.0,26.01,115800.0,21.076,21.0922,21.0598,21.0679,115800.0
2014-10-13 12:10:00,26.01,26.02,26.0,26.0,137100.0,21.0679,21.076,21.0598,21.0598,137100.0
2014-10-13 12:15:00,25.99,25.99,25.98,25.98,204900.0,21.0517,21.0517,21.0436,21.0436,204900.0
2014-10-13 12:20:00,25.98,26.01,25.98,26.0,237900.0,21.0436,21.0679,21.0436,21.0598,237900.0
2014-10-13 12:25:00,26.0,26.03,25.98,26.02,202200.0,21.0598,21.0841,21.0436,21.076,202200.0
2014-10-13 12:30:00,26.02,26.05,26.02,26.05,111300.0,21.076,21.1003,21.076,21.1003,111300.0
2014-10-13 12:35:00,26.05,26.07,26.05,26.07,63300.0,21.1003,21.1165,21.1003,21.1165,63300.0
2014-10-13 12:40:00,26.07,26.1,26.06,26.08,145500.0,21.1165,21.1408,21.1084,21.1246,145500.0
2014-10-13 12:45:00,26.08,26.1,26.08,26.1,120600.0,21.1246,21.1408,21.1246,21.1408,120600.0
2014-10-13 12:50:00,26.09,26.09,26.06,26.06,161100.0,21.1327,21.1327,21.1084,21.1084,161100.0
2014-10-13 12:55:00,26.06,26.08,26.05,26.07,163800.0,21.1084,21.1246,21.1003,21.1165,163800.0
2014-10-13 13:00:00,26.07,26.08,26.06,26.07,185700.0,21.1165,21.1246,21.1084,21.1165,185700.0
2014-10-13 13:05:00,26.07,26.09,26.06,26.09,297900.0,21.1165,21.1327,21.1084,21.1327,297900.0
2014-10-13 13:10:00,26.09,26.11,26.08,26.09,218400.0,21.1327,21.1489,21.1246,21.1327,218400.0
2014-10-13 13:15:00,26.1,26.1,26.07,26.09,207900.0,21.1408,21.1408,21.1165,21.1327,207900.0
2014-10-13 13:20:00,26.09,26.13,26.09,26.12,232800.0,21.1327,21.1651,21.1327,21.157,232800.0
2014-10-13 13:25:00,26.12,26.2,26.12,26.19,309600.0,21.157,21.2218,21.157,21.2137,309600.0
2014-10-13 13:30:00,26.19,26.2,26.13,26.13,191400.0,21.2137,21.2218,21.1651,21.1651,191400.0
2014-10-13 13:35:00,26.13,26.13,26.12,26.12,107400.0,21.1651,21.1651,21.157,21.157,107400.0
2014-10-13 13:40:00,26.12,26.13,26.1,26.11,124200.0,21.157,21.1651,21.1408,21.1489,124200.0
2014-10-13 13:45:00,26.1,26.11,26.06,26.07,228600.0,21.1408,21.1489,21.1084,21.1165,228600.0
2014-10-13 13:50:00,26.07,26.08,26.06,26.06,264600.0,21.1165,21.1246,21.1084,21.1084,264600.0
2014-10-13 13:55:00,26.06,26.06,26.04,26.06,168900.0,21.1084,21.1084,21.0922,21.1084,168900.0
2014-10-13 14:00:00,26.06,26.07,26.04,26.04,272700.0,21.1084,21.1165,21.0922,21.0922,272700.0
2014-10-13 14:05:00,26.05,26.08,26.04,26.07,159300.0,21.1003,21.1246,21.0922,21.1165,159300.0
2014-10-13 14:10:00,26.07,26.08,26.07,26.07,1223100.0,21.1165,21.1246,21.1165,21.1165,1223100.0
2014-10-13 14:15:00,26.07,26.07,26.05,26.05,832800.0,21.1165,21.1165,21.1003,21.1003,832800.0
2014-10-13 14:20:00,26.05,26.06,26.04,26.05,89400.0,21.1003,21.1084,21.0922,21.1003,89400.0
2014-10-13 14:25:00,26.05,26.06,26.03,26.05,277200.0,21.1003,21.1084,21.0841,21.1003,277200.0
2014-10-13 14:30:00,26.06,26.07,26.04,26.07,293100.0,21.1084,21.1165,21.0922,21.1165,293100.0
2014-10-13 14:35:00,26.07,26.09,26.06,26.09,185700.0,21.1165,21.1327,21.1084,21.1327,185700.0
2014-10-13 14:40:00,26.09,26.11,26.08,26.08,278100.0,21.1327,21.1489,21.1246,21.1246,278100.0
2014-10-13 14:45:00,26.08,26.08,26.05,26.06,169800.0,21.1246,21.1246,21.1003,21.1084,169800.0
2014-10-13 14:50:00,26.06,26.1,26.06,26.09,393000.0,21.1084,21.1408,21.1084,21.1327,393000.0
2014-10-13 14:55:00,26.09,26.1,26.07,26.08,285000.0,21.1327,21.1408,21.1165,21.1246,285000.0
2014-10-13 15:00:00,26.08,26.09,26.07,26.08,293400.0,21.1246,21.1327,21.1165,21.1246,293400.0
2014-10-13 15:05:00,26.08,26.1,26.05,26.05,193200.0,21.1246,21.1408,21.1003,21.1003,193200.0
2014-10-13 15:10:00,26.05,26.06,26.04,26.04,459300.0,21.1003,21.1084,21.0922,21.0922,459300.0
2014-10-13 15:15:00,26.03,26.04,25.99,25.99,289500.0,21.0841,21.0922,21.0517,21.0517,289500.0
2014-10-13 15:20:00,25.99,26.01,25.98,26.01,249300.0,21.0517,21.0679,21.0436,21.0679,249300.0
2014-10-13 15:25:00,26.01,26.04,26.01,26.04,507900.0,21.0679,21.0922,21.0679,21.0922,507900.0
2014-10-13 15:30:00,26.04,26.04,25.9,25.94,640500.0,21.0922,21.0922,20.9788,21.0112,640500.0
2014-10-13 15:35:00,25.94,25.96,25.9,25.91,333300.0,21.0112,21.0274,20.9788,20.9869,333300.0
2014-10-13 15:40:00,25.91,25.96,25.86,25.88,417900.0,20.9869,21.0274,20.9464,20.9626,417900.0
2014-10-13 15:45:00,25.87,25.89,25.84,25.87,659700.0,20.9545,20.9707,20.9302,20.9545,659700.0
2014-10-13 15:50:00,25.87,25.89,25.82,25.84,796500.0,20.9545,20.9707,20.914,20.9302,796500.0
2014-10-13 15:55:00,25.84,25.91,25.82,25.85,1743000.0,20.9302,20.9869,20.914,20.9383,1743000.0
2014-10-14 09:30:00,25.94,26.08,25.89,26.02,650400.0,21.0112,21.1246,20.9707,21.076,650400.0
2014-10-14 09:35:00,26.01,26.05,25.99,26.02,251400.0,21.0679,21.1003,21.0517,21.076,251400.0
2014-10-14 09:40:00,26.03,26.03,25.96,26.03,351000.0,21.0841,21.0841,21.0274,21.0841,351000.0
2014-10-14 09:45:00,26.03,26.08,25.99,26.0,280800.0,21.0841,21.1246,21.0517,21.0598,280800.0
2014-10-14 09:50:00,25.99,26.01,25.96,25.99,333600.0,21.0517,21.0679,21.0274,21.0517,333600.0
2014-10-14 09:55:00,26.0,26.0,25.95,26.0,407100.0,21.0598,21.0598,21.0193,21.0598,407100.0
2014-10-14 10:00:00,25.99,26.0,25.97,25.99,403500.0,21.0517,21.0598,21.0355,21.0517,403500.0
2014-10-14 10:05:00,25.99,26.08,25.98,26.06,248700.0,21.0517,21.1246,21.0436,21.1084,248700.0
2014-10-14 10:10:00,26.06,26.14,26.04,26.13,224700.0,21.1084,21.1732,21.0922,21.1651,224700.0
2014-10-14 10:15:00,26.14,26.17,26.12,26.16,356700.0,21.1732,21.1975,21.157,21.1894,356700.0
2014-10-14 10:20:00,26.16,26.19,26.14,26.16,470700.0,21.1894,21.2137,21.1732,21.1894,470700.0
2014-10-14 10:25:00,26.16,26.18,26.15,26.15,231300.0,21.1894,21.2056,21.1813,21.1813,231300.0
2014-10-14 10:30:00,26.15,26.17,26.12,26.14,176700.0,21.1813,21.1975,21.157,21.1732,176700.0
2014-10-14 10:35:00,26.14,26.19,26.14,26.19,477300.0,21.1732,21.2137,21.1732,21.2137,477300.0
2014-10-14 10:40:00,26.19,26.21,26.18,26.18,404100.0,21.2137,21.2299,21.2056,21.2056,404100.0
2014-10-14 10:45:00,26.18,26.18,26.12,26.14,174600.0,21.2056,21.2056,21.157,21.1732,174600.0
2014-10-14 10:50:00,26.14,26.15,26.08,26.1,251100.0,21.1732,21.1813,21.1246,21.1408,251100.0
2014-10-14 10:55:00,26.09,26.1,26.07,26.09,170400.0,21.1327,21.1408,21.1165,21.1327,170400.0
2014-10-14 11:00:00,26.1,26.1,26.06,26.1,211500.0,21.1408,21.1408,21.1084,21.1408,211500.0
2014-10-14 11:05:00,26.1,26.12,26.09,26.1,217800.0,21.1408,21.157,21.1327,21.1408,217800.0
2014-10-14 11:10:00,26.1,26.12,26.1,26.1,113100.0,21.1408,21.157,21.1408,21.1408,113100.0
2014-10-14 11:15:00,26.1,26.13,25.93,26.13,226500.0,21.1408,21.1651,21.0031,21.1651,226500.0
2014-10-14 11:20:00,26.13,26.13,26.1,26.13,112800.0,21.1651,21.1651,21.1408,21.1651,112800.0
2014-10-14 11:25:00,26.13,26.13,26.08,26.09,163200.0,21.1651,21.1651,21.1246,21.1327,163200.0
2014-10-14 11:30:00,26.09,26.11,26.04,26.05,138600.0,21.1327,21.1489,21.0922,21.1003,138600.0
2014-10-14 11:35:00,26.05,26.08,26.05,26.06,125100.0,21.1003,21.1246,21.1003,21.1084,125100.0
2014-10-14 11:40:00,26.06,26.07,26.04,26.05,94200.0,21.1084,21.1165,21.0922,21.1003,94200.0
2014-10-14 11:45:00,26.05,26.08,26.03,26.08,146400.0,21.1003,21.1246,21.0841,21.1246,146400.0
2014-10-14 11:50:00,26.08,26.08,26.06,26.06,75300.0,21.1246,21.1246,21.1084,21.1084,75300.0
2014-10-14 11:55:00,26.06,26.07,26.03,26.05,122400.0,21.1084,21.1165,21.0841,21.1003,122400.0
2014-10-14 12:00:00,26.05,26.06,26.02,26.04,271200.0,21.1003,21.1084,21.076,21.0922,271200.0
2014-10-14 12:05:00,26.03,26.06,26.02,26.02,293100.0,21.0841,21.1084,21.076,21.076,293100.0
2014-10-14 12:10:00,26.02,26.03,26.02,26.02,78900.0,21.076,21.0841,21.076,21.076,78900.0
2014-10-14 12:15:00,26.01,26.02,26.0,26.01,143100.0,21.0679,21.076,21.0598,21.0679,143100.0
2014-10-14 12:20:00,26.01,26.01,25.98,25.99,217200.0,21.0679,21.0679,21.0436,21.0517,217200.0
2014-10-14 12:25:00,25.99,26.0,25.98,25.99,121200.0,21.0517,21.0598,21.0436,21.0517,121200.0
2014-10-14 12:30:00,25.99,25.99,25.97,25.97,117000.0,21.0517,21.0517,21.0355,21.0355,117000.0
2014-10-14 12:35:00,25.97,25.99,25.97,25.99,150000.0,21.0355,21.0517,21.0355,21.0517,150000.0
2014-10-14 12:40:00,25.99,26.01,25.98,26.0,51600.0,21.0517,21.0679,21.0436,21.0598,51600.0
2014-10-14 12:45:00,26.0,26.01,25.99,26.01,54600.0,21.0598,21.0679,21.0517,21.0679,54600.0
2014-10-14 12:50:00,26.0,26.02,26.0,26.01,42300.0,21.0598,21.076,21.0598,21.0679,42300.0
2014-10-14 12:55:00,26.01,26.01,25.98,26.0,116700.0,21.0679,21.0679,21.0436,21.0598,116700.0
2014-10-14 13:00:00,26.0,26.0,25.97,25.99,49800.0,21.0598,21.0598,21.0355,21.0517,49800.0
2014-10-14 13:05:00,26.0,26.01,25.99,25.99,64500.0,21.0598,21.0679,21.0517,21.0517,64500.0
2014-10-14 13:10:00,25.99,25.99,25.97,25.97,61200.0,21.0517,21.0517,21.0355,21.0355,61200.0
2014-10-14 13:15:00,25.98,25.99,25.97,25.99,56700.0,21.0436,21.0517,21.0355,21.0517,56700.0
2014-10-14 13:20:00,25.99,25.99,25.96,25.96,152400.0,21.0517,21.0517,21.0274,21.0274,152400.0
2014-10-14 13:25:00,25.96,25.96,25.94,25.94,104100.0,21.0274,21.0274,21.0112,21.0112,104100.0
2014-10-14 13:30:00,25.94,25.96,25.94,25.96,94200.0,21.0112,21.0274,21.0112,21.0274,94200.0
2014-10-14 13:35:00,25.96,25.96,25.95,25.96,144000.0,21.0274,21.0274,21.0193,21.0274,144000.0
2014-10-14 13:40:00,25.96,25.97,25.95,25.96,85800.0,21.0274,21.0355,21.0193,21.0274,85800.0
2014-10-14 13:45:00,25.96,26.0,25.95,25.99,94200.0,21.0274,21.0598,21.0193,21.0517,94200.0
2014-10-14 13:50:00,25.99,26.02,25.99,26.02,72000.0,21.0517,21.076,21.0517,21.076,72000.0
2014-10-14 13:55:00,26.02,26.04,26.01,26.03,82500.0,21.076,21.0922,21.0679,21.0841,82500.0
2014-10-14 14:00:00,26.03,26.05,26.02,26.03,76500.0,21.0841,21.1003,21.076,21.0841,76500.0
2014-10-14 14:05:00,26.02,26.02,25.99,26.0,51600.0,21.076,21.076,21.0517,21.0598,51600.0
2014-10-14 14:10:00,25.99,26.02,25.99,26.01,68100.0,21.0517,21.076,21.0517,21.0679,68100.0
2014-10-14 14:15:00,26.01,26.02,25.99,26.02,83100.0,21.0679,21.076,21.0517,21.076,83100.0
2014-10-14 14:20:00,26.02,26.03,25.96,25.96,193200.0,21.076,21.0841,21.0274,21.0274,193200.0
2014-10-14 14:25:00,25.96,25.97,25.94,25.96,314100.0,21.0274,21.0355,21.0112,21.0274,314100.0
2014-10-14 14:30:00,25.96,25.99,25.96,25.98,134100.0,21.0274,21.0517,21.0274,21.0436,134100.0
2014-10-14 14:35:00,25.98,26.02,25.98,26.02,92400.0,21.0436,21.076,21.0436,21.076,92400.0
2014-10-14 14:40:00,26.02,26.03,26.01,26.02,87000.0,21.076,21.0841,21.0679,21.076,87000.0
2014-10-14 14:45:00,26.03,26.05,26.01,26.05,309000.0,21.0841,21.1003,21.0679,21.1003,309000.0
2014-10-14 14:50:00,26.05,26.06,26.01,26.02,131700.0,21.1003,21.1084,21.0679,21.076,131700.0
2014-10-14 14:55:00,26.02,26.04,26.01,26.03,84600.0,21.076,21.0922,21.0679,21.0841,84600.0
2014-10-14 15:00:00,26.04,26.07,26.02,26.04,153600.0,21.0922,21.1165,21.076,21.0922,153600.0
2014-10-14 15:05:00,26.03,26.04,25.99,26.02,262800.0,21.0841,21.0922,21.0517,21.076,262800.0
2014-10-14 15:10:00,26.02,26.03,26.0,26.02,186900.0,21.076,21.0841,21.0598,21.076,186900.0
2014-10-14 15:15:00,26.02,26.04,26.01,26.01,132600.0,21.076,21.0922,21.0679,21.0679,132600.0
2014-10-14 15:20:00,26.01,26.01,25.96,25.98,481500.0,21.0679,21.0679,21.0274,21.0436,481500.0
2014-10-14 15:25:00,25.98,26.0,25.96,25.97,294600.0,21.0436,21.0598,21.0274,21.0355,294600.0
2014-10-14 15:30:00,25.97,25.97,25.93,25.94,477600.0,21.0355,21.0355,21.0031,21.0112,477600.0
2014-10-14 15:35:00,25.94,25.99,25.93,25.99,643200.0,21.0112,21.0517,21.0031,21.0517,643200.0
2014-10-14 15:40:00,25.99,26.01,25.96,25.97,734700.0,21.0517,21.0679,21.0274,21.0355,734700.0
2014-10-14 15:45:00,25.96,26.01,25.96,25.99,864000.0,21.0274,21.0679,21.0274,21.0517,864000.0
2014-10-14 15:50:00,25.99,26.01,25.94,25.94,1211100.0,21.0517,21.0679,21.0112,21.0112,1211100.0
2014-10-14 15:55:00,25.94,26.0,25.91,25.98,1955100.0,21.0112,21.0598,20.9869,21.0436,1955100.0
2014-10-15 09:30:00,25.86,25.9,25.62,25.69,1521900.0,20.9464,20.9788,20.752,20.8087,1521900.0
2014-10-15 09:35:00,25.68,25.7,25.54,25.6,972900.0,20.8006,20.8168,20.6872,20.7358,972900.0
2014-10-15 09:40:00,25.6,25.78,25.6,25.77,653400.0,20.7358,20.8816,20.7358,20.8735,653400.0
2014-10-15 09:45:00,25.78,25.84,25.66,25.67,527700.0,20.8816,20.9302,20.7844,20.7925,527700.0
2014-10-15 09:50:00,25.67,25.71,25.6,25.64,412500.0,20.7925,20.8249,20.7358,20.7682,412500.0
2014-10-15 09:55:00,25.65,25.76,25.61,25.74,407400.0,20.7763,20.8654,20.7439,20.8492,407400.0
2014-10-15 10:00:00,25.74,25.81,25.67,25.69,455700.0,20.8492,20.9059,20.7925,20.8087,455700.0
2014-10-15 10:05:00,25.69,25.7,25.6,25.6,357300.0,20.8087,20.8168,20.7358,20.7358,357300.0
2014-10-15 10:10:00,25.61,25.68,25.6,25.65,225300.0,20.7439,20.8006,20.7358,20.7763,225300.0
2014-10-15 10:15:00,25.66,25.67,25.61,25.65,252600.0,20.7844,20.7925,20.7439,20.7763,252600.0
2014-10-15 10:20:00,25.63,25.73,25.61,25.71,462600.0,20.7601,20.8411,20.7439,20.8249,462600.0
2014-10-15 10:25:00,25.71,25.8,25.7,25.76,353100.0,20.8249,20.8978,20.8168,20.8654,353100.0
2014-10-15 10:30:00,25.76,25.77,25.69,25.69,274800.0,20.8654,20.8735,20.8087,20.8087,274800.0
2014-10-15 10:35:00,25.69,25.71,25.65,25.65,280500.0,20.8087,20.8249,20.7763,20.7763,280500.0
2014-10-15 10:40:00,25.66,25.67,25.6,25.61,252000.0,20.7844,20.7925,20.7358,20.7439,252000.0
2014-10-15 10:45:00,25.61,25.61,25.57,25.6,354300.0,20.7439,20.7439,20.7115,20.7358,354300.0
2014-10-15 10:50:00,25.6,25.63,25.6,25.6,325800.0,20.7358,20.7601,20.7358,20.7358,325800.0
2014-10-15 10:55:00,25.6,25.66,25.59,25.66,302700.0,20.7358,20.7844,20.7277,20.7844,302700.0
2014-10-15 11:00:00,25.66,25.68,25.62,25.66,210900.0,20.7844,20.8006,20.752,20.7844,210900.0
2014-10-15 11:05:00,25.66,25.68,25.65,25.67,167100.0,20.7844,20.8006,20.7763,20.7925,167100.0
2014-10-15 11:10:00,25.68,25.7,25.65,25.66,212400.0,20.8006,20.8168,20.7763,20.7844,212400.0
2014-10-15 11:15:00,25.66,25.68,25.65,25.68,277800.0,20.7844,20.8006,20.7763,20.8006,277800.0
2014-10-15 11:20:00,25.68,25.68,25.65,25.65,272400.0,20.8006,20.8006,20.7763,20.7763,272400.0
2014-10-15 11:25:00,25.66,25.66,25.61,25.61,332100.0,20.7844,20.7844,20.7439,20.7439,332100.0
2014-10-15 11:30:00,25.61,25.63,25.56,25.56,379200.0,20.7439,20.7601,20.7034,20.7034,379200.0
2014-10-15 11:35:00,25.56,25.57,25.53,25.55,269400.0,20.7034,20.7115,20.6791,20.6953,269400.0
2014-10-15 11:40:00,25.55,25.55,25.48,25.48,354000.0,20.6953,20.6953,20.6386,20.6386,354000.0
2014-10-15 11:45:00,25.49,25.51,25.46,25.49,399300.0,20.6467,20.6629,20.6224,20.6467,399300.0
2014-10-15 11:50:00,25.49,25.52,25.48,25.51,455700.0,20.6467,20.671,20.6386,20.6629,455700.0
2014-10-15 11:55:00,25.51,25.52,25.49,25.49,396900.0,20.6629,20.671,20.6467,20.6467,396900.0
2014-10-15 12:00:00,25.49,25.5,25.47,25.49,262800.0,20.6467,20.6548,20.6305,20.6467,262800.0
2014-10-15 12:05:00,25.48,25.49,25.45,25.45,225600.0,20.6386,20.6467,20.6143,20.6143,225600.0
2014-10-15 12:10:00,25.45,25.45,25.38,25.38,286500.0,20.6143,20.6143,20.5576,20.5576,286500.0
2014-10-15 12:15:00,25.38,25.39,25.34,25.37,330300.0,20.5576,20.5657,20.5252,20.5495,330300.0
2014-10-15 12:20:00,25.37,25.46,25.37,25.43,294600.0,20.5495,20.6224,20.5495,20.5981,294600.0
2014-10-15 12:25:00,25.44,25.44,25.41,25.43,229200.0,20.6062,20.6062,20.5819,20.5981,229200.0
2014-10-15 12:30:00,25.44,25.47,25.43,25.45,201600.0,20.6062,20.6305,20.5981,20.6143,201600.0
2014-10-15 12:35:00,25.45,25.45,25.43,25.43,251100.0,20.6143,20.6143,20.5981,20.5981,251100.0
2014-10-15 12:40:00,25.44,25.45,25.37,25.37,224400.0,20.6062,20.6143,20.5495,20.5495,224400.0
2014-10-15 12:45:00,25.37,25.42,25.37,25.42,432600.0,20.5495,20.59,20.5495,20.59,432600.0
2014-10-15 12:50:00,25.41,25.43,25.38,25.42,732600.0,20.5819,20.5981,20.5576,20.59,732600.0
2014-10-15 12:55:00,25.43,25.44,25.37,25.38,369600.0,20.5981,20.6062,20.5495,20.5576,369600.0
2014-10-15 13:00:00,25.38,25.4,25.36,25.39,347400.0,20.5576,20.5738,20.5414,20.5657,347400.0
2014-10-15 13:05:00,25.39,25.41,25.38,25.41,365100.0,20.5657,20.5819,20.5576,20.5819,365100.0
2014-10-15 13:10:00,25.41,25.41,25.35,25.36,335400.0,20.5819,20.5819,20.5333,20.5414,335400.0
2014-10-15 13:15:00,25.36,25.37,25.29,25.3,1081800.0,20.5414,20.5495,20.4847,20.4928,1081800.0
2014-10-15 13:20:00,25.3,25.3,25.26,25.28,375000.0,20.4928,20.4928,20.4604,20.4766,375000.0
2014-10-15 13:25:00,25.28,25.28,25.21,25.23,549300.0,20.4766,20.4766,20.4199,20.4361,549300.0
2014-10-15 13:30:00,25.22,25.31,25.21,25.3,441300.0,20.428,20.5009,20.4199,20.4928,441300.0
2014-10-15 13:35:00,25.3,25.3,25.22,25.27,214200.0,20.4928,20.4928,20.428,20.4685,214200.0
2014-10-15 13:40:00,25.27,25.29,25.26,25.27,177000.0,20.4685,20.4847,20.4604,20.4685,177000.0
2014-10-15 13:45:00,25.27,25.31,25.26,25.31,280500.0,20.4685,20.5009,20.4604,20.5009,280500.0
2014-10-15 13:50:00,25.31,25.34,25.3,25.33,473700.0,20.5009,20.5252,20.4928,20.5171,473700.0
2014-10-15 13:55:00,25.33,25.35,25.31,25.32,329700.0,20.5171,20.5333,20.5009,20.509,329700.0
2014-10-15 14:00:00,25.32,25.32,25.27,25.28,228000.0,20.509,20.509,20.4685,20.4766,228000.0
2014-10-15 14:05:00,25.27,25.32,25.26,25.3,242100.0,20.4685,20.509,20.4604,20.4928,242100.0
2014-10-15 14:10:00,25.3,25.34,25.3,25.33,213900.0,20.4928,20.5252,20.4928,20.5171,213900.0
2014-10-15 14:15:00,25.33,25.4,25.33,25.39,437100.0,20.5171,20.5738,20.5171,20.5657,437100.0
2014-10-15 14:20:00,25.39,25.4,25.35,25.36,292800.0,20.5657,20.5738,20.5333,20.5414,292800.0
2014-10-15 14:25:00,25.37,25.38,25.31,25.33,693000.0,20.5495,20.5576,20.5009,20.5171,693000.0
2014-10-15 14:30:00,25.33,25.35,25.32,25.35,482400.0,20.5171,20.5333,20.509,20.5333,482400.0
2014-10-15 14:35:00,25.35,25.4,25.35,25.39,231000.0,20.5333,20.5738,20.5333,20.5657,231000.0
2014-10-15 14:40:00,25.39,25.42,25.32,25.32,163200.0,20.5657,20.59,20.509,20.509,163200.0
2014-10-15 14:45:00,25.32,25.33,25.29,25.31,196800.0,20.509,20.5171,20.4847,20.5009,196800.0
2014-10-15 14:50:00,25.31,25.34,25.31,25.33,258600.0,20.5009,20.5252,20.5009,20.5171,258600.0
2014-10-15 14:55:00,25.32,25.39,25.29,25.39,542700.0,20.509,20.5657,20.4847,20.5657,542700.0
2014-10-15 15:00:00,25.39,25.4,25.34,25.35,427500.0,20.5657,20.5738,20.5252,20.5333,427500.0
2014-10-15 15:05:00,25.35,25.38,25.12,25.22,2167500.0,20.5333,20.5576,20.347,20.428,2167500.0
2014-10-15 15:10:00,25.22,25.4,24.88,24.89,4080300.0,20.428,20.5738,20.1526,20.1607,4080300.0
2014-10-15 15:15:00,24.89,25.14,24.81,24.89,6536400.0,20.1607,20.3632,20.0959,20.1607,6536400.0
2014-10-15 15:20:00,24.89,25.04,24.79,24.95,2655000.0,20.1607,20.2822,20.0797,20.2093,2655000.0
2014-10-15 15:25:00,24.94,24.97,24.82,24.85,2644500.0,20.2012,20.2255,20.104,20.1283,2644500.0
2014-10-15 15:30:00,24.85,24.98,24.83,24.97,1753500.0,20.1283,20.2336,20.1121,20.2255,1753500.0
2014-10-15 15:35:00,24.96,25.14,24.96,25.05,2665500.0,20.2174,20.3632,20.2174,20.2903,2665500.0
2014-10-15 15:40:00,25.05,25.09,24.9,24.99,1567800.0,20.2903,20.3227,20.1688,20.2417,1567800.0
2014-10-15 15:45:00,24.99,25.03,24.83,24.88,2008500.0,20.2417,20.2741,20.1121,20.1526,2008500.0
2014-10-15 15:50:00,24.88,25.02,24.88,24.99,2259300.0,20.1526,20.266,20.1526,20.2417,2259300.0
2014-10-15 15:55:00,24.99,25.1,24.98,25.06,2588100.0,20.2417,20.3308,20.2336,20.2984,2588100.0
2014-10-16 09:30:00,24.41,24.48,24.2,24.45,3454500.0,19.7719,19.8286,19.6018,19.8043,3454500.0
2014-10-16 09:35:00,24.45,24.63,24.42,24.63,2049600.0,19.8043,19.9501,19.78,19.9501,2049600.0
2014-10-16 09:40:00,24.62,24.67,24.58,24.67,1046100.0,19.942,19.9825,19.9096,19.9825,1046100.0
2014-10-16 09:45:00,24.67,24.69,24.55,24.59,956100.0,19.9825,19.9987,19.8853,19.9177,956100.0
2014-10-16 09:50:00,24.6,24.64,24.59,24.6,426300.0,19.9258,19.9582,19.9177,19.9258,426300.0
2014-10-16 09:55:00,24.61,24.64,24.55,24.64,498600.0,19.9339,19.9582,19.8853,19.9582,498600.0
2014-10-16 10:00:00,24.64,24.64,24.58,24.61,842700.0,19.9582,19.9582,19.9096,19.9339,842700.0
2014-10-16 10:05:00,24.61,24.63,24.59,24.62,636600.0,19.9339,19.9501,19.9177,19.942,636600.0
2014-10-16 10:10:00,24.62,24.62,24.5,24.5,527400.0,19.942,19.942,19.8448,19.8448,527400.0
2014-10-16 10:15:00,24.5,24.5,24.39,24.42,409200.0,19.8448,19.8448,19.7557,19.78,409200.0
2014-10-16 10:20:00,24.42,24.66,24.4,24.54,961500.0,19.78,19.9744,19.7638,19.8772,961500.0
2014-10-16 10:25:00,24.54,24.55,24.44,24.53,426300.0,19.8772,19.8853,19.7962,19.8691,426300.0
2014-10-16 10:30:00,24.53,24.59,24.51,24.58,415500.0,19.8691,19.9177,19.8529,19.9096,415500.0
2014-10-16 10:35:00,24.57,24.59,24.53,24.54,341100.0,19.9015,19.9177,19.8691,19.8772,341100.0
2014-10-16 10:40:00,24.54,24.57,24.52,24.55,368100.0,19.8772,19.9015,19.861,19.8853,368100.0
2014-10-16 10:45:00,24.54,24.63,24.54,24.6,624300.0,19.8772,19.9501,19.8772,19.9258,624300.0
2014-10-16 10:50:00,24.6,24.61,24.49,24.51,851700.0,19.9258,19.9339,19.8367,19.8529,851700.0
2014-10-16 10:55:00,24.51,24.58,24.51,24.54,495000.0,19.8529,19.9096,19.8529,19.8772,495000.0
2014-10-16 11:00:00,24.54,24.59,24.52,24.56,316200.0,19.8772,19.9177,19.861,19.8934,316200.0
2014-10-16 11:05:00,24.56,24.57,24.48,24.51,342600.0,19.8934,19.9015,19.8286,19.8529,342600.0
2014-10-16 11:10:00,24.51,24.59,24.5,24.57,241800.0,19.8529,19.9177,19.8448,19.9015,241800.0
2014-10-16 11:15:00,24.57,24.6,24.56,24.58,362400.0,19.9015,19.9258,19.8934,19.9096,362400.0
2014-10-16 11:20:00,24.58,24.63,24.57,24.62,326700.0,19.9096,19.9501,19.9015,19.942,326700.0
2014-10-16 11:25:00,24.62,24.63,24.6,24.63,380100.0,19.942,19.9501,19.9258,19.9501,380100.0
2014-10-16 11:30:00,24.62,24.67,24.62,24.63,741900.0,19.942,19.9825,19.942,19.9501,741900.0
2014-10-16 11:35:00,24.63,24.65,24.62,24.62,313500.0,19.9501,19.9663,19.942,19.942,313500.0
2014-10-16 11:40:00,24.62,24.65,24.61,24.65,352200.0,19.942,19.9663,19.9339,19.9663,352200.0
2014-10-16 11:45:00,24.64,24.66,24.59,24.61,445500.0,19.9582,19.9744,19.9177,19.9339,445500.0
2014-10-16 11:50:00,24.61,24.61,24.54,24.55,229500.0,19.9339,19.9339,19.8772,19.8853,229500.0
2014-10-16 11:55:00,24.55,24.58,24.52,24.52,284100.0,19.8853,19.9096,19.861,19.861,284100.0
2014-10-16 12:00:00,24.52,24.52,24.46,24.47,337500.0,19.861,19.861,19.8124,19.8205,337500.0
2014-10-16 12:05:00,24.47,24.52,24.46,24.52,522300.0,19.8205,19.861,19.8124,19.861,522300.0
2014-10-16 12:10:00,24.52,24.54,24.5,24.52,291000.0,19.861,19.8772,19.8448,19.861,291000.0
2014-10-16 12:15:00,24.52,24.53,24.5,24.51,168900.0,19.861,19.8691,19.8448,19.8529,168900.0
2014-10-16 12:20:00,24.51,24.55,24.51,24.53,183000.0,19.8529,19.8853,19.8529,19.8691,183000.0
2014-10-16 12:25:00,24.53,24.53,24.48,24.5,216600.0,19.8691,19.8691,19.8286,19.8448,216600.0
2014-10-16 12:30:00,24.5,24.51,24.47,24.5,197400.0,19.8448,19.8529,19.8205,19.8448,197400.0
2014-10-16 12:35:00,24.49,24.51,24.45,24.47,170700.0,19.8367,19.8529,19.8043,19.8205,170700.0
2014-10-16 12:40:00,24.47,24.49,24.47,24.48,149700.0,19.8205,19.8367,19.8205,19.8286,149700.0
2014-10-16 12:45:00,24.48,24.48,24.45,24.47,158700.0,19.8286,19.8286,19.8043,19.8205,158700.0
2014-10-16 12:50:00,24.47,24.49,24.47,24.47,194100.0,19.8205,19.8367,19.8205,19.8205,194100.0
2014-10-16 12:55:00,24.47,24.53,24.47,24.51,227700.0,19.8205,19.8691,19.8205,19.8529,227700.0
2014-10-16 13:00:00,24.51,24.54,24.51,24.51,202200.0,19.8529,19.8772,19.8529,19.8529,202200.0
2014-10-16 13:05:00,24.51,24.52,24.48,24.48,315300.0,19.8529,19.861,19.8286,19.8286,315300.0
2014-10-16 13:10:00,24.48,24.48,24.45,24.46,204000.0,19.8286,19.8286,19.8043,19.8124,204000.0
2014-10-16 13:15:00,24.46,24.51,24.46,24.51,297300.0,19.8124,19.8529,19.8124,19.8529,297300.0
2014-10-16 13:20:00,24.51,24.56,24.5,24.55,379800.0,19.8529,19.8934,19.8448,19.8853,379800.0
2014-10-16 13:25:00,24.55,24.56,24.52,24.55,271800.0,19.8853,19.8934,19.861,19.8853,271800.0
2014-10-16 13:30:00,24.55,24.57,24.54,24.55,434100.0,19.8853,19.9015,19.8772,19.8853,434100.0
2014-10-16 13:35:00,24.55,24.57,24.54,24.56,238200.0,19.8853,19.9015,19.8772,19.8934,238200.0
2014-10-16 13:40:00,24.56,24.58,24.54,24.57,124800.0,19.8934,19.9096,19.8772,19.9015,124800.0
2014-10-16 13:45:00,24.57,24.59,24.56,24.59,204900.0,19.9015,19.9177,19.8934,19.9177,204900.0
2014-10-16 13:50:00,24.59,24.61,24.58,24.6,381300.0,19.9177,19.9339,19.9096,19.9258,381300.0
2014-10-16 13:55:00,24.6,24.6,24.57,24.6,362400.0,19.9258,19.9258,19.9015,19.9258,362400.0
2014-10-16 14:00:00,24.6,24.63,24.6,24.62,238800.0,19.9258,19.9501,19.9258,19.942,238800.0
2014-10-16 14:05:00,24.62,24.63,24.6,24.61,310800.0,19.942,19.9501,19.9258,19.9339,310800.0
2014-10-16 14:10:00,24.62,24.63,24.57,24.57,305400.0,19.942,19.9501,19.9015,19.9015,305400.0
2014-10-16 14:15:00,24.57,24.63,24.57,24.6,584700.0,19.9015,19.9501,19.9015,19.9258,584700.0
2014-10-16 14:20:00,24.6,24.6,24.56,24.58,259800.0,19.9258,19.9258,19.8934,19.9096,259800.0
2014-10-16 14:25:00,24.58,24.63,24.57,24.63,255600.0,19.9096,19.9501,19.9015,19.9501,255600.0
2014-10-16 14:30:00,24.63,24.65,24.61,24.65,260400.0,19.9501,19.9663,19.9339,19.9663,260400.0
2014-10-16 14:35:00,24.65,24.66,24.63,24.65,246600.0,19.9663,19.9744,19.9501,19.9663,246600.0
2014-10-16 14:40:00,24.65,24.66,24.64,24.64,255300.0,19.9663,19.9744,19.9582,19.9582,255300.0
2014-10-16 14:45:00,24.64,24.64,24.56,24.57,308100.0,19.9582,19.9582,19.8934,19.9015,308100.0
2014-10-16 14:50:00,24.56,24.58,24.55,24.58,306000.0,19.8934,19.9096,19.8853,19.9096,306000.0
2014-10-16 14:55:00,24.57,24.59,24.56,24.57,162600.0,19.9015,19.9177,19.8934,19.9015,162600.0
2014-10-16 15:00:00,24.57,24.59,24.49,24.49,421200.0,19.9015,19.9177,19.8367,19.8367,421200.0
2014-10-16 15:05:00,24.5,24.55,24.5,24.54,322800.0,19.8448,19.8853,19.8448,19.8772,322800.0
2014-10-16 15:10:00,24.54,24.57,24.53,24.56,380100.0,19.8772,19.9015,19.8691,19.8934,380100.0
2014-10-16 15:15:00,24.56,24.61,24.56,24.59,297000.0,19.8934,19.9339,19.8934,19.9177,297000.0
2014-10-16 15:20:00,24.59,24.6,24.58,24.59,351000.0,19.9177,19.9258,19.9096,19.9177,351000.0
2014-10-16 15:25:00,24.59,24.59,24.56,24.58,330300.0,19.9177,19.9177,19.8934,19.9096,330300.0
2014-10-16 15:30:00,24.59,24.6,24.56,24.6,288300.0,19.9177,19.9258,19.8934,19.9258,288300.0
2014-10-16 15:35:00,24.6,24.6,24.55,24.57,412200.0,19.9258,19.9258,19.8853,19.9015,412200.0
2014-10-16 15:40:00,24.56,24.6,24.56,24.59,456300.0,19.8934,19.9258,19.8934,19.9177,456300.0
2014-10-16 15:45:00,24.59,24.63,24.59,24.6,577200.0,19.9177,19.9501,19.9177,19.9258,577200.0
2014-10-16 15:50:00,24.6,24.65,24.6,24.62,939000.0,19.9258,19.9663,19.9258,19.942,939000.0
2014-10-16 15:55:00,24.62,24.63,24.6,24.6,1519800.0,19.942,19.9501,19.9258,19.9258,1519800.0
2014-10-17 09:30:00,24.73,24.73,24.55,24.57,1884000.0,20.0311,20.0311,19.8853,19.9015,1884000.0
2014-10-17 09:35:00,24.57,24.62,24.47,24.53,890700.0,19.9015,19.942,19.8205,19.8691,890700.0
2014-10-17 09:40:00,24.52,24.53,24.4,24.41,478800.0,19.861,19.8691,19.7638,19.7719,478800.0
2014-10-17 09:45:00,24.41,24.42,24.34,24.39,965700.0,19.7719,19.78,19.7152,19.7557,965700.0
2014-10-17 09:50:00,24.39,24.43,24.38,24.42,528600.0,19.7557,19.7881,19.7476,19.78,528600.0
2014-10-17 09:55:00,24.41,24.49,24.38,24.39,701100.0,19.7719,19.8367,19.7476,19.7557,701100.0
2014-10-17 10:00:00,24.38,24.49,24.37,24.47,992400.0,19.7476,19.8367,19.7395,19.8205,992400.0
2014-10-17 10:05:00,24.47,24.5,24.46,24.48,576600.0,19.8205,19.8448,19.8124,19.8286,576600.0
2014-10-17 10:10:00,24.48,24.48,24.46,24.48,402900.0,19.8286,19.8286,19.8124,19.8286,402900.0
2014-10-17 10:15:00,24.48,24.61,24.48,24.6,507600.0,19.8286,19.9339,19.8286,19.9258,507600.0
2014-10-17 10:20:00,24.6,24.64,24.55,24.56,615900.0,19.9258,19.9582,19.8853,19.8934,615900.0
2014-10-17 10:25:00,24.56,24.56,24.51,24.55,336000.0,19.8934,19.8934,19.8529,19.8853,336000.0
2014-10-17 10:30:00,24.56,24.58,24.53,24.57,448200.0,19.8934,19.9096,19.8691,19.9015,448200.0
2014-10-17 10:35:00,24.57,24.57,24.52,24.52,253200.0,19.9015,19.9015,19.861,19.861,253200.0
2014-10-17 10:40:00,24.52,24.55,24.51,24.53,249600.0,19.861,19.8853,19.8529,19.8691,249600.0
2014-10-17 10:45:00,24.54,24.54,24.5,24.5,191700.0,19.8772,19.8772,19.8448,19.8448,191700.0
2014-10-17 10:50:00,24.5,24.52,24.48,24.5,161400.0,19.8448,19.861,19.8286,19.8448,161400.0
2014-10-17 10:55:00,24.5,24.54,24.5,24.53,118500.0,19.8448,19.8772,19.8448,19.8691,118500.0
2014-10-17 11:00:00,24.53,24.59,24.52,24.59,356700.0,19.8691,19.9177,19.861,19.9177,356700.0
2014-10-17 11:05:00,24.58,24.59,24.58,24.58,130500.0,19.9096,19.9177,19.9096,19.9096,130500.0
2014-10-17 11:10:00,24.59,24.68,24.58,24.67,305100.0,19.9177,19.9906,19.9096,19.9825,305100.0
2014-10-17 11:15:00,24.67,24.71,24.67,24.7,344400.0,19.9825,20.0149,19.9825,20.0068,344400.0
2014-10-17 11:20:00,24.7,24.71,24.65,24.67,286500.0,20.0068,20.0149,19.9663,19.9825,286500.0
2014-10-17 11:25:00,24.66,24.67,24.65,24.66,271500.0,19.9744,19.9825,19.9663,19.9744,271500.0
2014-10-17 11:30:00,24.66,24.67,24.64,24.65,240600.0,19.9744,19.9825,19.9582,19.9663,240600.0
2014-10-17 11:35:00,24.66,24.66,24.61,24.63,278400.0,19.9744,19.9744,19.9339,19.9501,278400.0
2014-10-17 11:40:00,24.62,24.63,24.6,24.62,321600.0,19.942,19.9501,19.9258,19.942,321600.0
2014-10-17 11:45:00,24.63,24.65,24.63,24.65,267300.0,19.9501,19.9663,19.9501,19.9663,267300.0
2014-10-17 11:50:00,24.65,24.66,24.64,24.65,184800.0,19.9663,19.9744,19.9582,19.9663,184800.0
2014-10-17 11:55:00,24.65,24.66,24.63,24.64,157800.0,19.9663,19.9744,19.9501,19.9582,157800.0
2014-10-17 12:00:00,24.63,24.65,24.62,24.64,147600.0,19.9501,19.9663,19.942,19.9582,147600.0
2014-10-17 12:05:00,24.64,24.65,24.62,24.62,160200.0,19.9582,19.9663,19.942,19.942,160200.0
2014-10-17 12:10:00,24.62,24.64,24.61,24.63,135300.0,19.942,19.9582,19.9339,19.9501,135300.0
2014-10-17 12:15:00,24.63,24.63,24.6,24.62,154200.0,19.9501,19.9501,19.9258,19.942,154200.0
2014-10-17 12:20:00,24.62,24.65,24.62,24.65,152400.0,19.942,19.9663,19.942,19.9663,152400.0
2014-10-17 12:25:00,24.65,24.67,24.65,24.66,168300.0,19.9663,19.9825,19.9663,19.9744,168300.0
2014-10-17 12:30:00,24.67,24.72,24.66,24.72,152100.0,19.9825,20.023,19.9744,20.023,152100.0
2014-10-17 12:35:00,24.72,24.75,24.71,24.75,155700.0,20.023,20.0473,20.0149,20.0473,155700.0
2014-10-17 12:40:00,24.75,24.75,24.71,24.73,92100.0,20.0473,20.0473,20.0149,20.0311,92100.0
2014-10-17 12:45:00,24.72,24.73,24.71,24.72,81000.0,20.023,20.0311,20.0149,20.023,81000.0
2014-10-17 12:50:00,24.71,24.72,24.68,24.69,140400.0,20.0149,20.023,19.9906,19.9987,140400.0
2014-10-17 12:55:00,24.69,24.73,24.69,24.71,147600.0,19.9987,20.0311,19.9987,20.0149,147600.0
2014-10-17 13:00:00,24.71,24.75,24.7,24.73,85500.0,20.0149,20.0473,20.0068,20.0311,85500.0
2014-10-17 13:05:00,24.73,24.73,24.7,24.71,109800.0,20.0311,20.0311,20.0068,20.0149,109800.0
2014-10-17 13:10:00,24.71,24.71,24.65,24.67,262800.0,20.0149,20.0149,19.9663,19.9825,262800.0
2014-10-17 13:15:00,24.67,24.73,24.67,24.73,111300.0,19.9825,20.0311,19.9825,20.0311,111300.0
2014-10-17 13:20:00,24.72,24.72,24.71,24.71,86700.0,20.023,20.023,20.0149,20.0149,86700.0
2014-10-17 13:25:00,24.71,24.72,24.69,24.7,129000.0,20.0149,20.023,19.9987,20.0068,129000.0
2014-10-17 13:30:00,24.69,24.7,24.67,24.67,180600.0,19.9987,20.0068,19.9825,19.9825,180600.0
2014-10-17 13:35:00,24.67,24.7,24.66,24.69,227700.0,19.9825,20.0068,19.9744,19.9987,227700.0
2014-10-17 13:40:00,24.69,24.69,24.64,24.64,221400.0,19.9987,19.9987,19.9582,19.9582,221400.0
2014-10-17 13:45:00,24.64,24.65,24.6,24.64,180900.0,19.9582,19.9663,19.9258,19.9582,180900.0
2014-10-17 13:50:00,24.64,24.66,24.63,24.66,144600.0,19.9582,19.9744,19.9501,19.9744,144600.0
2014-10-17 13:55:00,24.67,24.67,24.62,24.66,184800.0,19.9825,19.9825,19.942,19.9744,184800.0
2014-10-17 14:00:00,24.66,24.68,24.65,24.67,210300.0,19.9744,19.9906,19.9663,19.9825,210300.0
2014-10-17 14:05:00,24.67,24.69,24.64,24.66,239100.0,19.9825,19.9987,19.9582,19.9744,239100.0
2014-10-17 14:10:00,24.66,24.66,24.62,24.62,267900.0,19.9744,19.9744,19.942,19.942,267900.0
2014-10-17 14:15:00,24.62,24.62,24.6,24.6,231600.0,19.942,19.942,19.9258,19.9258,231600.0
2014-10-17 14:20:00,24.6,24.64,24.6,24.64,273000.0,19.9258,19.9582,19.9258,19.9582,273000.0
2014-10-17 14:25:00,24.64,24.65,24.62,24.63,202500.0,19.9582,19.9663,19.942,19.9501,202500.0
2014-10-17 14:30:00,24.63,24.65,24.61,24.64,208200.0,19.9501,19.9663,19.9339,19.9582,208200.0
2014-10-17 14:35:00,24.64,24.65,24.61,24.64,171000.0,19.9582,19.9663,19.9339,19.9582,171000.0
2014-10-17 14:40:00,24.64,24.68,24.64,24.68,207000.0,19.9582,19.9906,19.9582,19.9906,207000.0
2014-10-17 14:45:00,24.67,24.68,24.65,24.66,224400.0,19.9825,19.9906,19.9663,19.9744,224400.0
2014-10-17 14:50:00,24.66,24.66,24.65,24.65,162900.0,19.9744,19.9744,19.9663,19.9663,162900.0
2014-10-17 14:55:00,24.66,24.68,24.65,24.68,194100.0,19.9744,19.9906,19.9663,19.9906,194100.0
2014-10-17 15:00:00,24.68,24.69,24.63,24.66,378600.0,19.9906,19.9987,19.9501,19.9744,378600.0
2014-10-17 15:05:00,24.66,24.72,24.65,24.7,246300.0,19.9744,20.023,19.9663,20.0068,246300.0
2014-10-17 15:10:00,24.7,24.74,24.69,24.74,215100.0,20.0068,20.0392,19.9987,20.0392,215100.0
2014-10-17 15:15:00,24.74,24.75,24.72,24.73,278400.0,20.0392,20.0473,20.023,20.0311,278400.0
2014-10-17 15:20:00,24.73,24.76,24.72,24.73,281100.0,20.0311,20.0554,20.023,20.0311,281100.0
2014-10-17 15:25:00,24.73,24.74,24.71,24.74,395700.0,20.0311,20.0392,20.0149,20.0392,395700.0
2014-10-17 15:30:00,24.74,24.76,24.74,24.76,471300.0,20.0392,20.0554,20.0392,20.0554,471300.0
2014-10-17 15:35:00,24.76,24.78,24.75,24.78,319800.0,20.0554,20.0716,20.0473,20.0716,319800.0
2014-10-17 15:40:00,24.77,24.83,24.77,24.82,453000.0,20.0635,20.1121,20.0635,20.104,453000.0
2014-10-17 15:45:00,24.82,24.83,24.77,24.77,812400.0,20.104,20.1121,20.0635,20.0635,812400.0
2014-10-17 15:50:00,24.77,24.78,24.76,24.77,837900.0,20.0635,20.0716,20.0554,20.0635,837900.0
2014-10-17 15:55:00,24.77,24.77,24.7,24.71,2687700.0,20.0635,20.0635,20.0068,20.0149,2687700.0
2014-10-20 09:30:00,24.71,24.73,24.67,24.73,552900.0,20.0149,20.0311,19.9825,20.0311,552900.0
2014-10-20 09:35:00,24.71,24.71,24.64,24.66,227100.0,20.0149,20.0149,19.9582,19.9744,227100.0
2014-10-20 09:40:00,24.66,24.72,24.65,24.71,226500.0,19.9744,20.023,19.9663,20.0149,226500.0
2014-10-20 09:45:00,24.71,24.77,24.65,24.69,330600.0,20.0149,20.0635,19.9663,19.9987,330600.0
2014-10-20 09:50:00,24.69,24.73,24.69,24.71,313200.0,19.9987,20.0311,19.9987,20.0149,313200.0
2014-10-20 09:55:00,24.72,24.85,24.72,24.83,321600.0,20.023,20.1283,20.023,20.1121,321600.0
2014-10-20 10:00:00,24.83,24.86,24.8,24.82,183600.0,20.1121,20.1364,20.0878,20.104,183600.0
2014-10-20 10:05:00,24.82,24.87,24.81,24.87,156300.0,20.104,20.1445,20.0959,20.1445,156300.0
2014-10-20 10:10:00,24.86,24.87,24.84,24.86,266100.0,20.1364,20.1445,20.1202,20.1364,266100.0
2014-10-20 10:15:00,24.86,24.96,24.85,24.91,686100.0,20.1364,20.2174,20.1283,20.1769,686100.0
2014-10-20 10:20:00,24.91,24.99,24.91,24.98,413700.0,20.1769,20.2417,20.1769,20.2336,413700.0
2014-10-20 10:25:00,24.98,24.98,24.95,24.97,160500.0,20.2336,20.2336,20.2093,20.2255,160500.0
2014-10-20 10:30:00,24.97,24.99,24.97,24.99,174600.0,20.2255,20.2417,20.2255,20.2417,174600.0
2014-10-20 10:35:00,24.99,25.0,24.95,24.95,215400.0,20.2417,20.2498,20.2093,20.2093,215400.0
2014-10-20 10:40:00,24.95,24.97,24.92,24.93,156000.0,20.2093,20.2255,20.185,20.1931,156000.0
2014-10-20 10:45:00,24.93,24.97,24.93,24.95,171300.0,20.1931,20.2255,20.1931,20.2093,171300.0
2014-10-20 10:50:00,24.95,24.95,24.92,24.94,142200.0,20.2093,20.2093,20.185,20.2012,142200.0
2014-10-20 10:55:00,24.94,24.96,24.93,24.95,119100.0,20.2012,20.2174,20.1931,20.2093,119100.0
2014-10-20 11:00:00,24.95,24.96,24.93,24.95,174000.0,20.2093,20.2174,20.1931,20.2093,174000.0
2014-10-20 11:05:00,24.95,24.96,24.92,24.93,150600.0,20.2093,20.2174,20.185,20.1931,150600.0
2014-10-20 11:10:00,24.93,24.95,24.92,24.93,149100.0,20.1931,20.2093,20.185,20.1931,149100.0
2014-10-20 11:15:00,24.93,24.95,24.93,24.94,108300.0,20.1931,20.2093,20.1931,20.2012,108300.0
2014-10-20 11:20:00,24.94,24.94,24.92,24.92,249000.0,20.2012,20.2012,20.185,20.185,249000.0
2014-10-20 11:25:00,24.92,24.95,24.92,24.94,298500.0,20.185,20.2093,20.185,20.2012,298500.0
2014-10-20 11:30:00,24.94,24.96,24.92,24.92,202200.0,20.2012,20.2174,20.185,20.185,202200.0
2014-10-20 11:35:00,24.92,24.96,24.92,24.95,124500.0,20.185,20.2174,20.185,20.2093,124500.0
2014-10-20 11:40:00,24.96,24.96,24.94,24.95,129600.0,20.2174,20.2174,20.2012,20.2093,129600.0
2014-10-20 11:45:00,24.95,24.99,24.95,24.99,99600.0,20.2093,20.2417,20.2093,20.2417,99600.0
2014-10-20 11:50:00,24.99,25.0,24.98,24.99,178200.0,20.2417,20.2498,20.2336,20.2417,178200.0
2014-10-20 11:55:00,25.0,25.01,24.98,25.0,141000.0,20.2498,20.2579,20.2336,20.2498,141000.0
2014-10-20 12:00:00,25.0,25.02,24.99,24.99,143400.0,20.2498,20.266,20.2417,20.2417,143400.0
2014-10-20 12:05:00,25.0,25.02,25.0,25.01,105000.0,20.2498,20.266,20.2498,20.2579,105000.0
2014-10-20 12:10:00,25.01,25.03,25.01,25.02,136200.0,20.2579,20.2741,20.2579,20.266,136200.0
2014-10-20 12:15:00,25.02,25.02,24.99,24.99,120600.0,20.266,20.266,20.2417,20.2417,120600.0
2014-10-20 12:20:00,24.99,24.99,24.97,24.97,77100.0,20.2417,20.2417,20.2255,20.2255,77100.0
2014-10-20 12:25:00,24.97,24.98,24.96,24.96,80100.0,20.2255,20.2336,20.2174,20.2174,80100.0
2014-10-20 12:30:00,24.97,24.97,24.95,24.96,124500.0,20.2255,20.2255,20.2093,20.2174,124500.0
2014-10-20 12:35:00,24.96,24.96,24.92,24.93,134700.0,20.2174,20.2174,20.185,20.1931,134700.0
2014-10-20 12:40:00,24.92,24.94,24.91,24.92,131100.0,20.185,20.2012,20.1769,20.185,131100.0
2014-10-20 12:45:00,24.93,24.94,24.91,24.91,102600.0,20.1931,20.2012,20.1769,20.1769,102600.0
2014-10-20 12:50:00,24.92,24.95,24.91,24.95,78000.0,20.185,20.2093,20.1769,20.2093,78000.0
2014-10-20 12:55:00,24.94,24.94,24.92,24.94,76500.0,20.2012,20.2012,20.185,20.2012,76500.0
2014-10-20 13:00:00,24.94,24.96,24.94,24.95,91800.0,20.2012,20.2174,20.2012,20.2093,91800.0
2014-10-20 13:05:00,24.95,24.95,24.92,24.94,84900.0,20.2093,20.2093,20.185,20.2012,84900.0
2014-10-20 13:10:00,24.94,24.95,24.93,24.94,129000.0,20.2012,20.2093,20.1931,20.2012,129000.0
2014-10-20 13:15:00,24.94,24.98,24.94,24.97,120000.0,20.2012,20.2336,20.2012,20.2255,120000.0
2014-10-20 13:20:00,24.97,24.98,24.96,24.96,113400.0,20.2255,20.2336,20.2174,20.2174,113400.0
2014-10-20 13:25:00,24.96,24.97,24.96,24.97,178500.0,20.2174,20.2255,20.2174,20.2255,178500.0
2014-10-20 13:30:00,24.96,24.97,24.96,24.97,60900.0,20.2174,20.2255,20.2174,20.2255,60900.0
2014-10-20 13:35:00,24.97,24.97,24.96,24.96,84000.0,20.2255,20.2255,20.2174,20.2174,84000.0
2014-10-20 13:40:00,24.97,24.97,24.96,24.97,81600.0,20.2255,20.2255,20.2174,20.2255,81600.0
2014-10-20 13:45:00,24.97,24.99,24.97,24.99,98100.0,20.2255,20.2417,20.2255,20.2417,98100.0
2014-10-20 13:50:00,24.99,25.0,24.99,24.99,46500.0,20.2417,20.2498,20.2417,20.2417,46500.0
2014-10-20 13:55:00,24.99,24.99,24.98,24.99,104700.0,20.2417,20.2417,20.2336,20.2417,104700.0
2014-10-20 14:00:00,24.98,25.01,24.98,25.01,169200.0,20.2336,20.2579,20.2336,20.2579,169200.0
2014-10-20 14:05:00,25.01,25.05,25.01,25.05,183600.0,20.2579,20.2903,20.2579,20.2903,183600.0
2014-10-20 14:10:00,25.05,25.07,25.05,25.07,122100.0,20.2903,20.3065,20.2903,20.3065,122100.0
2014-10-20 14:15:00,25.07,25.07,25.04,25.05,126900.0,20.3065,20.3065,20.2822,20.2903,126900.0
2014-10-20 14:20:00,25.05,25.07,25.04,25.04,128400.0,20.2903,20.3065,20.2822,20.2822,128400.0
2014-10-20 14:25:00,25.03,25.03,25.01,25.02,87900.0,20.2741,20.2741,20.2579,20.266,87900.0
2014-10-20 14:30:00,25.02,25.03,25.01,25.02,92400.0,20.266,20.2741,20.2579,20.266,92400.0
2014-10-20 14:35:00,25.02,25.03,25.01,25.03,93300.0,20.266,20.2741,20.2579,20.2741,93300.0
2014-10-20 14:40:00,25.03,25.04,25.02,25.03,141000.0,20.2741,20.2822,20.266,20.2741,141000.0
2014-10-20 14:45:00,25.03,25.03,25.01,25.02,117900.0,20.2741,20.2741,20.2579,20.266,117900.0
2014-10-20 14:50:00,25.01,25.03,25.0,25.03,142800.0,20.2579,20.2741,20.2498,20.2741,142800.0
2014-10-20 14:55:00,25.03,25.04,25.01,25.03,231900.0,20.2741,20.2822,20.2579,20.2741,231900.0
2014-10-20 15:00:00,25.03,25.04,25.01,25.03,187200.0,20.2741,20.2822,20.2579,20.2741,187200.0
2014-10-20 15:05:00,25.03,25.06,25.02,25.04,144600.0,20.2741,20.2984,20.266,20.2822,144600.0
2014-10-20 15:10:00,25.05,25.06,25.04,25.06,120000.0,20.2903,20.2984,20.2822,20.2984,120000.0
2014-10-20 15:15:00,25.05,25.06,25.03,25.03,82200.0,20.2903,20.2984,20.2741,20.2741,82200.0
2014-10-20 15:20:00,25.03,25.06,25.02,25.05,156000.0,20.2741,20.2984,20.266,20.2903,156000.0
2014-10-20 15:25:00,25.05,25.05,25.04,25.05,169200.0,20.2903,20.2903,20.2822,20.2903,169200.0
2014-10-20 15:30:00,25.05,25.06,25.03,25.04,485100.0,20.2903,20.2984,20.2741,20.2822,485100.0
2014-10-20 15:35:00,25.04,25.04,25.02,25.04,287400.0,20.2822,20.2822,20.266,20.2822,287400.0
2014-10-20 15:40:00,25.04,25.05,25.03,25.05,276900.0,20.2822,20.2903,20.2741,20.2903,276900.0
2014-10-20 15:45:00,25.05,25.05,25.01,25.04,679800.0,20.2903,20.2903,20.2579,20.2822,679800.0
2014-10-20 15:50:00,25.04,25.05,25.02,25.04,348000.0,20.2822,20.2903,20.266,20.2822,348000.0
2014-10-20 15:55:00,25.04,25.06,25.02,25.04,818700.0,20.2822,20.2984,20.266,20.2822,818700.0
2014-10-21 09:30:00,25.06,25.08,25.03,25.08,675000.0,20.2984,20.3146,20.2741,20.3146,675000.0
2014-10-21 09:35:00,25.08,25.12,25.06,25.07,435300.0,20.3146,20.347,20.2984,20.3065,435300.0
2014-10-21 09:40:00,25.07,25.07,25.0,25.06,324000.0,20.3065,20.3065,20.2498,20.2984,324000.0
2014-10-21 09:45:00,25.05,25.13,25.05,25.13,233100.0,20.2903,20.3551,20.2903,20.3551,233100.0
2014-10-21 09:50:00,25.13,25.13,25.06,25.06,215100.0,20.3551,20.3551,20.2984,20.2984,215100.0
2014-10-21 09:55:00,25.07,25.11,25.06,25.11,285000.0,20.3065,20.3389,20.2984,20.3389,285000.0
2014-10-21 10:00:00,25.11,25.14,25.09,25.14,268200.0,20.3389,20.3632,20.3227,20.3632,268200.0
2014-10-21 10:05:00,25.15,25.18,25.14,25.17,222600.0,20.3713,20.3956,20.3632,20.3875,222600.0
2014-10-21 10:10:00,25.17,25.2,25.17,25.18,176400.0,20.3875,20.4118,20.3875,20.3956,176400.0
2014-10-21 10:15:00,25.18,25.18,25.13,25.13,297300.0,20.3956,20.3956,20.3551,20.3551,297300.0
2014-10-21 10:20:00,25.13,25.14,25.1,25.1,194700.0,20.3551,20.3632,20.3308,20.3308,194700.0
2014-10-21 10:25:00,25.1,25.14,25.1,25.14,206400.0,20.3308,20.3632,20.3308,20.3632,206400.0
2014-10-21 10:30:00,25.14,25.18,25.14,25.18,150000.0,20.3632,20.3956,20.3632,20.3956,150000.0
2014-10-21 10:35:00,25.18,25.23,25.18,25.23,198300.0,20.3956,20.4361,20.3956,20.4361,198300.0
2014-10-21 10:40:00,25.22,25.25,25.22,25.25,390000.0,20.428,20.4523,20.428,20.4523,390000.0
2014-10-21 10:45:00,25.25,25.26,25.24,25.25,239400.0,20.4523,20.4604,20.4442,20.4523,239400.0
2014-10-21 10:50:00,25.25,25.25,25.24,25.25,259200.0,20.4523,20.4523,20.4442,20.4523,259200.0
2014-10-21 10:55:00,25.25,25.26,25.24,25.24,176700.0,20.4523,20.4604,20.4442,20.4442,176700.0
2014-10-21 11:00:00,25.25,25.25,25.21,25.22,260100.0,20.4523,20.4523,20.4199,20.428,260100.0
2014-10-21 11:05:00,25.22,25.25,25.22,25.25,212700.0,20.428,20.4523,20.428,20.4523,212700.0
2014-10-21 11:10:00,25.25,25.26,25.24,25.25,185700.0,20.4523,20.4604,20.4442,20.4523,185700.0
2014-10-21 11:15:00,25.25,25.28,25.25,25.28,182700.0,20.4523,20.4766,20.4523,20.4766,182700.0
2014-10-21 11:20:00,25.28,25.3,25.28,25.28,307800.0,20.4766,20.4928,20.4766,20.4766,307800.0
2014-10-21 11:25:00,25.29,25.29,25.27,25.29,173100.0,20.4847,20.4847,20.4685,20.4847,173100.0
2014-10-21 11:30:00,25.29,25.33,25.29,25.33,281700.0,20.4847,20.5171,20.4847,20.5171,281700.0
2014-10-21 11:35:00,25.33,25.35,25.31,25.31,291300.0,20.5171,20.5333,20.5009,20.5009,291300.0
2014-10-21 11:40:00,25.31,25.32,25.29,25.3,407100.0,20.5009,20.509,20.4847,20.4928,407100.0
2014-10-21 11:45:00,25.3,25.3,25.26,25.28,140400.0,20.4928,20.4928,20.4604,20.4766,140400.0
2014-10-21 11:50:00,25.28,25.3,25.27,25.3,116100.0,20.4766,20.4928,20.4685,20.4928,116100.0
2014-10-21 11:55:00,25.3,25.32,25.28,25.3,184800.0,20.4928,20.509,20.4766,20.4928,184800.0
2014-10-21 12:00:00,25.3,25.32,25.3,25.32,145800.0,20.4928,20.509,20.4928,20.509,145800.0
2014-10-21 12:05:00,25.32,25.32,25.28,25.29,147000.0,20.509,20.509,20.4766,20.4847,147000.0
2014-10-21 12:10:00,25.29,25.31,25.28,25.31,138900.0,20.4847,20.5009,20.4766,20.5009,138900.0
2014-10-21 12:15:00,25.3,25.31,25.29,25.3,110700.0,20.4928,20.5009,20.4847,20.4928,110700.0
2014-10-21 12:20:00,25.3,25.31,25.29,25.3,123900.0,20.4928,20.5009,20.4847,20.4928,123900.0
2014-10-21 12:25:00,25.31,25.32,25.3,25.31,122400.0,20.5009,20.509,20.4928,20.5009,122400.0
2014-10-21 12:30:00,25.31,25.32,25.3,25.3,114600.0,20.5009,20.509,20.4928,20.4928,114600.0
2014-10-21 12:35:00,25.3,25.31,25.3,25.3,128700.0,20.4928,20.5009,20.4928,20.4928,128700.0
2014-10-21 12:40:00,25.3,25.32,25.3,25.31,116100.0,20.4928,20.509,20.4928,20.5009,116100.0
2014-10-21 12:45:00,25.31,25.33,25.31,25.31,142200.0,20.5009,20.5171,20.5009,20.5009,142200.0
2014-10-21 12:50:00,25.32,25.32,25.29,25.31,125100.0,20.509,20.509,20.4847,20.5009,125100.0
2014-10-21 12:55:00,25.3,25.31,25.27,25.27,105300.0,20.4928,20.5009,20.4685,20.4685,105300.0
2014-10-21 13:00:00,25.27,25.28,25.26,25.28,111600.0,20.4685,20.4766,20.4604,20.4766,111600.0
2014-10-21 13:05:00,25.28,25.28,25.27,25.28,75300.0,20.4766,20.4766,20.4685,20.4766,75300.0
2014-10-21 13:10:00,25.28,25.29,25.28,25.28,96900.0,20.4766,20.4847,20.4766,20.4766,96900.0
2014-10-21 13:15:00,25.29,25.29,25.28,25.29,150600.0,20.4847,20.4847,20.4766,20.4847,150600.0
2014-10-21 13:20:00,25.29,25.29,25.27,25.29,170100.0,20.4847,20.4847,20.4685,20.4847,170100.0
2014-10-21 13:25:00,25.28,25.31,25.28,25.31,142500.0,20.4766,20.5009,20.4766,20.5009,142500.0
2014-10-21 13:30:00,25.31,25.36,25.31,25.36,175200.0,20.5009,20.5414,20.5009,20.5414,175200.0
2014-10-21 13:35:00,25.36,25.36,25.33,25.35,179400.0,20.5414,20.5414,20.5171,20.5333,179400.0
2014-10-21 13:40:00,25.34,25.34,25.33,25.33,180600.0,20.5252,20.5252,20.5171,20.5171,180600.0
2014-10-21 13:45:00,25.33,25.34,25.33,25.34,99300.0,20.5171,20.5252,20.5171,20.5252,99300.0
2014-10-21 13:50:00,25.34,25.37,25.34,25.37,190500.0,20.5252,20.5495,20.5252,20.5495,190500.0
2014-10-21 13:55:00,25.37,25.37,25.34,25.35,223800.0,20.5495,20.5495,20.5252,20.5333,223800.0
2014-10-21 14:00:00,25.35,25.35,25.34,25.34,168900.0,20.5333,20.5333,20.5252,20.5252,168900.0
2014-10-21 14:05:00,25.34,25.4,25.34,25.4,232200.0,20.5252,20.5738,20.5252,20.5738,232200.0
2014-10-21 14:10:00,25.39,25.4,25.36,25.39,148500.0,20.5657,20.5738,20.5414,20.5657,148500.0
2014-10-21 14:15:00,25.39,25.39,25.35,25.35,225000.0,20.5657,20.5657,20.5333,20.5333,225000.0
2014-10-21 14:20:00,25.35,25.37,25.35,25.36,114000.0,20.5333,20.5495,20.5333,20.5414,114000.0
2014-10-21 14:25:00,25.36,25.37,25.36,25.36,117000.0,20.5414,20.5495,20.5414,20.5414,117000.0
2014-10-21 14:30:00,25.36,25.38,25.35,25.36,219600.0,20.5414,20.5576,20.5333,20.5414,219600.0
2014-10-21 14:35:00,25.36,25.38,25.35,25.38,186900.0,20.5414,20.5576,20.5333,20.5576,186900.0
2014-10-21 14:40:00,25.38,25.39,25.38,25.39,159300.0,20.5576,20.5657,20.5576,20.5657,159300.0
2014-10-21 14:45:00,25.39,25.39,25.34,25.35,277500.0,20.5657,20.5657,20.5252,20.5333,277500.0
2014-10-21 14:50:00,25.35,25.36,25.34,25.35,195900.0,20.5333,20.5414,20.5252,20.5333,195900.0
2014-10-21 14:55:00,25.35,25.35,25.34,25.35,163200.0,20.5333,20.5333,20.5252,20.5333,163200.0
2014-10-21 15:00:00,25.35,25.37,25.35,25.37,161700.0,20.5333,20.5495,20.5333,20.5495,161700.0
2014-10-21 15:05:00,25.37,25.37,25.35,25.37,242100.0,20.5495,20.5495,20.5333,20.5495,242100.0
2014-10-21 15:10:00,25.37,25.39,25.36,25.38,309300.0,20.5495,20.5657,20.5414,20.5576,309300.0
2014-10-21 15:15:00,25.38,25.39,25.37,25.38,242700.0,20.5576,20.5657,20.5495,20.5576,242700.0
2014-10-21 15:20:00,25.38,25.39,25.37,25.38,230100.0,20.5576,20.5657,20.5495,20.5576,230100.0
2014-10-21 15:25:00,25.38,25.4,25.38,25.4,354900.0,20.5576,20.5738,20.5576,20.5738,354900.0
2014-10-21 15:30:00,25.4,25.4,25.36,25.37,316200.0,20.5738,20.5738,20.5414,20.5495,316200.0
2014-10-21 15:35:00,25.37,25.39,25.36,25.36,267300.0,20.5495,20.5657,20.5414,20.5414,267300.0
2014-10-21 15:40:00,25.36,25.38,25.36,25.36,332700.0,20.5414,20.5576,20.5414,20.5414,332700.0
2014-10-21 15:45:00,25.36,25.36,25.33,25.33,731100.0,20.5414,20.5414,20.5171,20.5171,731100.0
2014-10-21 15:50:00,25.33,25.33,25.31,25.32,676800.0,20.5171,20.5171,20.5009,20.509,676800.0
2014-10-21 15:55:00,25.32,25.35,25.32,25.34,1012500.0,20.509,20.5333,20.509,20.5252,1012500.0
2014-10-22 09:30:00,25.49,25.5,25.34,25.5,585900.0,20.6467,20.6548,20.5252,20.6548,585900.0
2014-10-22 09:35:00,25.48,25.55,25.48,25.5,317700.0,20.6386,20.6953,20.6386,20.6548,317700.0
2014-10-22 09:40:00,25.5,25.52,25.46,25.46,213900.0,20.6548,20.671,20.6224,20.6224,213900.0
2014-10-22 09:45:00,25.46,25.5,25.42,25.48,205200.0,20.6224,20.6548,20.59,20.6386,205200.0
2014-10-22 09:50:00,25.48,25.5,25.48,25.48,219900.0,20.6386,20.6548,20.6386,20.6386,219900.0
2014-10-22 09:55:00,25.48,25.48,25.42,25.42,207600.0,20.6386,20.6386,20.59,20.59,207600.0
2014-10-22 10:00:00,25.43,25.44,25.39,25.44,194700.0,20.5981,20.6062,20.5657,20.6062,194700.0
2014-10-22 10:05:00,25.44,25.45,25.43,25.45,240600.0,20.6062,20.6143,20.5981,20.6143,240600.0
2014-10-22 10:10:00,25.45,25.45,25.41,25.43,221100.0,20.6143,20.6143,20.5819,20.5981,221100.0
2014-10-22 10:15:00,25.43,25.44,25.38,25.38,126900.0,20.5981,20.6062,20.5576,20.5576,126900.0
2014-10-22 10:20:00,25.38,25.4,25.38,25.39,171600.0,20.5576,20.5738,20.5576,20.5657,171600.0
2014-10-22 10:25:00,25.39,25.39,25.37,25.37,200700.0,20.5657,20.5657,20.5495,20.5495,200700.0
2014-10-22 10:30:00,25.37,25.43,25.37,25.42,360600.0,20.5495,20.5981,20.5495,20.59,360600.0
2014-10-22 10:35:00,25.42,25.43,25.41,25.41,153000.0,20.59,20.5981,20.5819,20.5819,153000.0
2014-10-22 10:40:00,25.41,25.41,25.37,25.39,104400.0,20.5819,20.5819,20.5495,20.5657,104400.0
2014-10-22 10:45:00,25.39,25.4,25.38,25.39,184500.0,20.5657,20.5738,20.5576,20.5657,184500.0
2014-10-22 10:50:00,25.39,25.43,25.39,25.43,156300.0,20.5657,20.5981,20.5657,20.5981,156300.0
2014-10-22 10:55:00,25.43,25.44,25.41,25.41,110700.0,20.5981,20.6062,20.5819,20.5819,110700.0
2014-10-22 11:00:00,25.41,25.43,25.41,25.43,106500.0,20.5819,20.5981,20.5819,20.5981,106500.0
2014-10-22 11:05:00,25.43,25.46,25.42,25.42,133500.0,20.5981,20.6224,20.59,20.59,133500.0
2014-10-22 11:10:00,25.42,25.46,25.42,25.45,120900.0,20.59,20.6224,20.59,20.6143,120900.0
2014-10-22 11:15:00,25.45,25.49,25.45,25.48,96600.0,20.6143,20.6467,20.6143,20.6386,96600.0
2014-10-22 11:20:00,25.49,25.52,25.49,25.51,257400.0,20.6467,20.671,20.6467,20.6629,257400.0
2014-10-22 11:25:00,25.51,25.52,25.5,25.51,130200.0,20.6629,20.671,20.6548,20.6629,130200.0
2014-10-22 11:30:00,25.51,25.52,25.49,25.51,138300.0,20.6629,20.671,20.6467,20.6629,138300.0
2014-10-22 11:35:00,25.51,25.53,25.49,25.53,147000.0,20.6629,20.6791,20.6467,20.6791,147000.0
2014-10-22 11:40:00,25.53,25.53,25.5,25.5,143700.0,20.6791,20.6791,20.6548,20.6548,143700.0
2014-10-22 11:45:00,25.5,25.5,25.48,25.48,92400.0,20.6548,20.6548,20.6386,20.6386,92400.0
2014-10-22 11:50:00,25.48,25.5,25.48,25.5,84300.0,20.6386,20.6548,20.6386,20.6548,84300.0
2014-10-22 11:55:00,25.5,25.51,25.49,25.5,120900.0,20.6548,20.6629,20.6467,20.6548,120900.0
2014-10-22 12:00:00,25.5,25.53,25.5,25.53,188100.0,20.6548,20.6791,20.6548,20.6791,188100.0
2014-10-22 12:05:00,25.53,25.53,25.52,25.53,72900.0,20.6791,20.6791,20.671,20.6791,72900.0
2014-10-22 12:10:00,25.53,25.54,25.51,25.52,90300.0,20.6791,20.6872,20.6629,20.671,90300.0
2014-10-22 12:15:00,25.52,25.52,25.47,25.47,141900.0,20.671,20.671,20.6305,20.6305,141900.0
2014-10-22 12:20:00,25.47,25.49,25.47,25.48,77700.0,20.6305,20.6467,20.6305,20.6386,77700.0
2014-10-22 12:25:00,25.49,25.49,25.45,25.45,159900.0,20.6467,20.6467,20.6143,20.6143,159900.0
2014-10-22 12:30:00,25.46,25.48,25.45,25.48,106500.0,20.6224,20.6386,20.6143,20.6386,106500.0
2014-10-22 12:35:00,25.48,25.48,25.44,25.47,118800.0,20.6386,20.6386,20.6062,20.6305,118800.0
2014-10-22 12:40:00,25.46,25.49,25.46,25.48,106500.0,20.6224,20.6467,20.6224,20.6386,106500.0
2014-10-22 12:45:00,25.48,25.49,25.44,25.45,124200.0,20.6386,20.6467,20.6062,20.6143,124200.0
2014-10-22 12:50:00,25.45,25.46,25.43,25.45,96900.0,20.6143,20.6224,20.5981,20.6143,96900.0
2014-10-22 12:55:00,25.46,25.46,25.43,25.44,130200.0,20.6224,20.6224,20.5981,20.6062,130200.0
2014-10-22 13:00:00,25.44,25.47,25.44,25.47,123900.0,20.6062,20.6305,20.6062,20.6305,123900.0
2014-10-22 13:05:00,25.47,25.48,25.46,25.47,88800.0,20.6305,20.6386,20.6224,20.6305,88800.0
2014-10-22 13:10:00,25.47,25.48,25.46,25.46,60000.0,20.6305,20.6386,20.6224,20.6224,60000.0
2014-10-22 13:15:00,25.46,25.48,25.46,25.48,81900.0,20.6224,20.6386,20.6224,20.6386,81900.0
2014-10-22 13:20:00,25.48,25.48,25.46,25.47,144000.0,20.6386,20.6386,20.6224,20.6305,144000.0
2014-10-22 13:25:00,25.46,25.47,25.44,25.46,134700.0,20.6224,20.6305,20.6062,20.6224,134700.0
2014-10-22 13:30:00,25.46,25.46,25.42,25.42,117300.0,20.6224,20.6224,20.59,20.59,117300.0
2014-10-22 13:35:00,25.42,25.44,25.41,25.42,117900.0,20.59,20.6062,20.5819,20.59,117900.0
2014-10-22 13:40:00,25.42,25.46,25.42,25.45,159300.0,20.59,20.6224,20.59,20.6143,159300.0
2014-10-22 13:45:00,25.46,25.49,25.46,25.46,170100.0,20.6224,20.6467,20.6224,20.6224,170100.0
2014-10-22 13:50:00,25.46,25.47,25.44,25.46,146100.0,20.6224,20.6305,20.6062,20.6224,146100.0
2014-10-22 13:55:00,25.46,25.46,25.41,25.42,136800.0,20.6224,20.6224,20.5819,20.59,136800.0
2014-10-22 14:00:00,25.42,25.42,25.4,25.42,152700.0,20.59,20.59,20.5738,20.59,152700.0
2014-10-22 14:05:00,25.41,25.46,25.41,25.45,127500.0,20.5819,20.6224,20.5819,20.6143,127500.0
2014-10-22 14:10:00,25.46,25.47,25.44,25.44,112800.0,20.6224,20.6305,20.6062,20.6062,112800.0
2014-10-22 14:15:00,25.44,25.44,25.42,25.43,105900.0,20.6062,20.6062,20.59,20.5981,105900.0
2014-10-22 14:20:00,25.43,25.43,25.42,25.43,129300.0,20.5981,20.5981,20.59,20.5981,129300.0
2014-10-22 14:25:00,25.43,25.45,25.43,25.43,101700.0,20.5981,20.6143,20.5981,20.5981,101700.0
2014-10-22 14:30:00,25.44,25.45,25.42,25.44,194400.0,20.6062,20.6143,20.59,20.6062,194400.0
2014-10-22 14:35:00,25.44,25.48,25.44,25.46,189000.0,20.6062,20.6386,20.6062,20.6224,189000.0
2014-10-22 14:40:00,25.46,25.51,25.46,25.51,243000.0,20.6224,20.6629,20.6224,20.6629,243000.0
2014-10-22 14:45:00,25.51,25.51,25.48,25.48,156300.0,20.6629,20.6629,20.6386,20.6386,156300.0
2014-10-22 14:50:00,25.48,25.48,25.46,25.47,145500.0,20.6386,20.6386,20.6224,20.6305,145500.0
2014-10-22 14:55:00,25.47,25.52,25.47,25.52,163500.0,20.6305,20.671,20.6305,20.671,163500.0
2014-10-22 15:00:00,25.52,25.52,25.49,25.5,138000.0,20.671,20.671,20.6467,20.6548,138000.0
2014-10-22 15:05:00,25.5,25.5,25.48,25.49,214200.0,20.6548,20.6548,20.6386,20.6467,214200.0
2014-10-22 15:10:00,25.48,25.49,25.46,25.48,250200.0,20.6386,20.6467,20.6224,20.6386,250200.0
2014-10-22 15:15:00,25.48,25.49,25.45,25.45,202500.0,20.6386,20.6467,20.6143,20.6143,202500.0
2014-10-22 15:20:00,25.45,25.46,25.43,25.44,346500.0,20.6143,20.6224,20.5981,20.6062,346500.0
2014-10-22 15:25:00,25.44,25.45,25.43,25.43,245400.0,20.6062,20.6143,20.5981,20.5981,245400.0
2014-10-22 15:30:00,25.43,25.44,25.41,25.41,192600.0,20.5981,20.6062,20.5819,20.5819,192600.0
2014-10-22 15:35:00,25.42,25.42,25.39,25.39,367800.0,20.59,20.59,20.5657,20.5657,367800.0
2014-10-22 15:40:00,25.39,25.4,25.37,25.37,338700.0,20.5657,20.5738,20.5495,20.5495,338700.0
2014-10-22 15:45:00,25.37,25.38,25.35,25.35,492900.0,20.5495,20.5576,20.5333,20.5333,492900.0
2014-10-22 15:50:00,25.35,25.38,25.35,25.36,774900.0,20.5333,20.5576,20.5333,20.5414,774900.0
2014-10-22 15:55:00,25.36,25.36,25.34,25.34,820500.0,20.5414,20.5414,20.5252,20.5252,820500.0
2014-10-23 09:30:00,25.46,25.55,25.46,25.54,616800.0,20.6224,20.6953,20.6224,20.6872,616800.0
2014-10-23 09:35:00,25.54,25.55,25.41,25.41,236400.0,20.6872,20.6953,20.5819,20.5819,236400.0
2014-10-23 09:40:00,25.42,25.46,25.41,25.43,201000.0,20.59,20.6224,20.5819,20.5981,201000.0
2014-10-23 09:45:00,25.44,25.49,25.43,25.44,216900.0,20.6062,20.6467,20.5981,20.6062,216900.0
2014-10-23 09:50:00,25.44,25.44,25.4,25.41,239700.0,20.6062,20.6062,20.5738,20.5819,239700.0
2014-10-23 09:55:00,25.41,25.41,25.35,25.36,285900.0,20.5819,20.5819,20.5333,20.5414,285900.0
2014-10-23 10:00:00,25.36,25.39,25.33,25.39,237300.0,20.5414,20.5657,20.5171,20.5657,237300.0
2014-10-23 10:05:00,25.39,25.43,25.39,25.42,181800.0,20.5657,20.5981,20.5657,20.59,181800.0
2014-10-23 10:10:00,25.41,25.42,25.39,25.4,158100.0,20.5819,20.59,20.5657,20.5738,158100.0
2014-10-23 10:15:00,25.4,25.42,25.39,25.42,149400.0,20.5738,20.59,20.5657,20.59,149400.0
2014-10-23 10:20:00,25.42,25.42,25.37,25.39,174300.0,20.59,20.59,20.5495,20.5657,174300.0
2014-10-23 10:25:00,25.39,25.39,25.32,25.32,240000.0,20.5657,20.5657,20.509,20.509,240000.0
2014-10-23 10:30:00,25.32,25.33,25.31,25.33,248400.0,20.509,20.5171,20.5009,20.5171,248400.0
2014-10-23 10:35:00,25.33,25.33,25.28,25.29,160500.0,20.5171,20.5171,20.4766,20.4847,160500.0
2014-10-23 10:40:00,25.29,25.29,25.26,25.27,176700.0,20.4847,20.4847,20.4604,20.4685,176700.0
2014-10-23 10:45:00,25.27,25.32,25.27,25.31,161100.0,20.4685,20.509,20.4685,20.5009,161100.0
2014-10-23 10:50:00,25.31,25.37,25.31,25.35,160200.0,20.5009,20.5495,20.5009,20.5333,160200.0
2014-10-23 10:55:00,25.35,25.37,25.34,25.37,84300.0,20.5333,20.5495,20.5252,20.5495,84300.0
2014-10-23 11:00:00,25.37,25.37,25.35,25.36,180600.0,20.5495,20.5495,20.5333,20.5414,180600.0
2014-10-23 11:05:00,25.36,25.37,25.36,25.36,140700.0,20.5414,20.5495,20.5414,20.5414,140700.0
2014-10-23 11:10:00,25.36,25.41,25.36,25.41,160200.0,20.5414,20.5819,20.5414,20.5819,160200.0
2014-10-23 11:15:00,25.41,25.42,25.4,25.42,133800.0,20.5819,20.59,20.5738,20.59,133800.0
2014-10-23 11:20:00,25.41,25.42,25.36,25.36,113400.0,20.5819,20.59,20.5414,20.5414,113400.0
2014-10-23 11:25:00,25.36,25.4,25.36,25.39,190500.0,20.5414,20.5738,20.5414,20.5657,190500.0
2014-10-23 11:30:00,25.38,25.43,25.38,25.43,145800.0,20.5576,20.5981,20.5576,20.5981,145800.0
2014-10-23 11:35:00,25.42,25.45,25.42,25.44,172800.0,20.59,20.6143,20.59,20.6062,172800.0
2014-10-23 11:40:00,25.43,25.44,25.42,25.44,145200.0,20.5981,20.6062,20.59,20.6062,145200.0
2014-10-23 11:45:00,25.44,25.45,25.44,25.45,152700.0,20.6062,20.6143,20.6062,20.6143,152700.0
2014-10-23 11:50:00,25.45,25.45,25.42,25.42,114600.0,20.6143,20.6143,20.59,20.59,114600.0
2014-10-23 11:55:00,25.42,25.43,25.42,25.42,100200.0,20.59,20.5981,20.59,20.59,100200.0
2014-10-23 12:00:00,25.42,25.43,25.4,25.4,69900.0,20.59,20.5981,20.5738,20.5738,69900.0
2014-10-23 12:05:00,25.4,25.42,25.4,25.42,121500.0,20.5738,20.59,20.5738,20.59,121500.0
2014-10-23 12:10:00,25.42,25.43,25.41,25.41,73800.0,20.59,20.5981,20.5819,20.5819,73800.0
2014-10-23 12:15:00,25.41,25.41,25.38,25.38,98400.0,20.5819,20.5819,20.5576,20.5576,98400.0
2014-10-23 12:20:00,25.38,25.38,25.37,25.38,90300.0,20.5576,20.5576,20.5495,20.5576,90300.0
2014-10-23 12:25:00,25.38,25.4,25.38,25.39,203700.0,20.5576,20.5738,20.5576,20.5657,203700.0
2014-10-23 12:30:00,25.39,25.4,25.38,25.38,117600.0,20.5657,20.5738,20.5576,20.5576,117600.0
2014-10-23 12:35:00,25.38,25.38,25.36,25.36,129900.0,20.5576,20.5576,20.5414,20.5414,129900.0
2014-10-23 12:40:00,25.36,25.38,25.36,25.37,189000.0,20.5414,20.5576,20.5414,20.5495,189000.0
2014-10-23 12:45:00,25.38,25.38,25.37,25.37,94200.0,20.5576,20.5576,20.5495,20.5495,94200.0
2014-10-23 12:50:00,25.37,25.38,25.37,25.37,117000.0,20.5495,20.5576,20.5495,20.5495,117000.0
2014-10-23 12:55:00,25.38,25.38,25.36,25.36,102600.0,20.5576,20.5576,20.5414,20.5414,102600.0
2014-10-23 13:00:00,25.36,25.38,25.36,25.37,129900.0,20.5414,20.5576,20.5414,20.5495,129900.0
2014-10-23 13:05:00,25.38,25.39,25.37,25.37,130500.0,20.5576,20.5657,20.5495,20.5495,130500.0
2014-10-23 13:10:00,25.37,25.42,25.37,25.42,312000.0,20.5495,20.59,20.5495,20.59,312000.0
2014-10-23 13:15:00,25.42,25.44,25.42,25.44,172500.0,20.59,20.6062,20.59,20.6062,172500.0
2014-10-23 13:20:00,25.44,25.44,25.43,25.44,118200.0,20.6062,20.6062,20.5981,20.6062,118200.0
2014-10-23 13:25:00,25.44,25.45,25.42,25.45,92100.0,20.6062,20.6143,20.59,20.6143,92100.0
2014-10-23 13:30:00,25.45,25.48,25.45,25.47,177900.0,20.6143,20.6386,20.6143,20.6305,177900.0
2014-10-23 13:35:00,25.47,25.47,25.46,25.46,102900.0,20.6305,20.6305,20.6224,20.6224,102900.0
2014-10-23 13:40:00,25.46,25.47,25.45,25.45,138300.0,20.6224,20.6305,20.6143,20.6143,138300.0
2014-10-23 13:45:00,25.45,25.46,25.44,25.44,94200.0,20.6143,20.6224,20.6062,20.6062,94200.0
2014-10-23 13:50:00,25.44,25.44,25.4,25.4,118200.0,20.6062,20.6062,20.5738,20.5738,118200.0
2014-10-23 13:55:00,25.4,25.41,25.39,25.39,141300.0,20.5738,20.5819,20.5657,20.5657,141300.0
2014-10-23 14:00:00,25.39,25.43,25.39,25.42,126900.0,20.5657,20.5981,20.5657,20.59,126900.0
2014-10-23 14:05:00,25.42,25.43,25.41,25.42,188700.0,20.59,20.5981,20.5819,20.59,188700.0
2014-10-23 14:10:00,25.42,25.45,25.42,25.45,163800.0,20.59,20.6143,20.59,20.6143,163800.0
2014-10-23 14:15:00,25.45,25.45,25.43,25.44,129900.0,20.6143,20.6143,20.5981,20.6062,129900.0
2014-10-23 14:20:00,25.44,25.44,25.42,25.44,379800.0,20.6062,20.6062,20.59,20.6062,379800.0
2014-10-23 14:25:00,25.44,25.45,25.43,25.45,317700.0,20.6062,20.6143,20.5981,20.6143,317700.0
2014-10-23 14:30:00,25.45,25.45,25.44,25.45,113400.0,20.6143,20.6143,20.6062,20.6143,113400.0
2014-10-23 14:35:00,25.45,25.47,25.45,25.46,200700.0,20.6143,20.6305,20.6143,20.6224,200700.0
2014-10-23 14:40:00,25.46,25.47,25.45,25.45,157200.0,20.6224,20.6305,20.6143,20.6143,157200.0
2014-10-23 14:45:00,25.45,25.46,25.45,25.46,124200.0,20.6143,20.6224,20.6143,20.6224,124200.0
2014-10-23 14:50:00,25.46,25.46,25.44,25.44,192600.0,20.6224,20.6224,20.6062,20.6062,192600.0
2014-10-23 14:55:00,25.44,25.44,25.37,25.44,307500.0,20.6062,20.6062,20.5495,20.6062,307500.0
2014-10-23 15:00:00,25.44,25.44,25.39,25.39,281400.0,20.6062,20.6062,20.5657,20.5657,281400.0
2014-10-23 15:05:00,25.39,25.42,25.39,25.39,222000.0,20.5657,20.59,20.5657,20.5657,222000.0
2014-10-23 15:10:00,25.39,25.43,25.38,25.38,276600.0,20.5657,20.5981,20.5576,20.5576,276600.0
2014-10-23 15:15:00,25.38,25.41,25.37,25.39,280500.0,20.5576,20.5819,20.5495,20.5657,280500.0
2014-10-23 15:20:00,25.39,25.41,25.38,25.4,221400.0,20.5657,20.5819,20.5576,20.5738,221400.0
2014-10-23 15:25:00,25.4,25.4,25.36,25.39,327000.0,20.5738,20.5738,20.5414,20.5657,327000.0
2014-10-23 15:30:00,25.39,25.45,25.38,25.44,303900.0,20.5657,20.6143,20.5576,20.6062,303900.0
2014-10-23 15:35:00,25.45,25.45,25.41,25.43,298800.0,20.6143,20.6143,20.5819,20.5981,298800.0
2014-10-23 15:40:00,25.43,25.44,25.4,25.44,341700.0,20.5981,20.6062,20.5738,20.6062,341700.0
2014-10-23 15:45:00,25.44,25.44,25.43,25.43,338700.0,20.6062,20.6062,20.5981,20.5981,338700.0
2014-10-23 15:50:00,25.43,25.44,25.4,25.41,610800.0,20.5981,20.6062,20.5738,20.5819,610800.0
2014-10-23 15:55:00,25.41,25.42,25.38,25.41,866400.0,20.5819,20.59,20.5576,20.5819,866400.0
2014-10-24 09:30:00,25.38,25.42,25.17,25.31,622800.0,20.5576,20.59,20.3875,20.5009,622800.0
2014-10-24 09:35:00,25.3,25.4,25.27,25.38,237000.0,20.4928,20.5738,20.4685,20.5576,237000.0
2014-10-24 09:40:00,25.38,25.43,25.37,25.4,143100.0,20.5576,20.5981,20.5495,20.5738,143100.0
2014-10-24 09:45:00,25.39,25.42,25.37,25.39,179700.0,20.5657,20.59,20.5495,20.5657,179700.0
2014-10-24 09:50:00,25.39,25.44,25.38,25.44,167400.0,20.5657,20.6062,20.5576,20.6062,167400.0
2014-10-24 09:55:00,25.44,25.44,25.41,25.42,133800.0,20.6062,20.6062,20.5819,20.59,133800.0
2014-10-24 10:00:00,25.42,25.44,25.37,25.37,183000.0,20.59,20.6062,20.5495,20.5495,183000.0
2014-10-24 10:05:00,25.37,25.37,25.32,25.33,230700.0,20.5495,20.5495,20.509,20.5171,230700.0
2014-10-24 10:10:00,25.33,25.38,25.32,25.32,155400.0,20.5171,20.5576,20.509,20.509,155400.0
2014-10-24 10:15:00,25.33,25.34,25.31,25.34,109200.0,20.5171,20.5252,20.5009,20.5252,109200.0
2014-10-24 10:20:00,25.34,25.36,25.33,25.33,116400.0,20.5252,20.5414,20.5171,20.5171,116400.0
2014-10-24 10:25:00,25.33,25.35,25.32,25.33,153000.0,20.5171,20.5333,20.509,20.5171,153000.0
2014-10-24 10:30:00,25.33,25.34,25.31,25.34,144600.0,20.5171,20.5252,20.5009,20.5252,144600.0
2014-10-24 10:35:00,25.34,25.38,25.34,25.37,155400.0,20.5252,20.5576,20.5252,20.5495,155400.0
2014-10-24 10:40:00,25.37,25.4,25.37,25.39,90900.0,20.5495,20.5738,20.5495,20.5657,90900.0
2014-10-24 10:45:00,25.39,25.39,25.34,25.35,169500.0,20.5657,20.5657,20.5252,20.5333,169500.0
2014-10-24 10:50:00,25.35,25.38,25.34,25.36,167700.0,20.5333,20.5576,20.5252,20.5414,167700.0
2014-10-24 10:55:00,25.36,25.37,25.34,25.35,84300.0,20.5414,20.5495,20.5252,20.5333,84300.0
2014-10-24 11:00:00,25.36,25.36,25.34,25.35,73500.0,20.5414,20.5414,20.5252,20.5333,73500.0
2014-10-24 11:05:00,25.35,25.36,25.33,25.34,136500.0,20.5333,20.5414,20.5171,20.5252,136500.0
2014-10-24 11:10:00,25.34,25.38,25.34,25.36,57000.0,20.5252,20.5576,20.5252,20.5414,57000.0
2014-10-24 11:15:00,25.36,25.43,25.36,25.42,164400.0,20.5414,20.5981,20.5414,20.59,164400.0
2014-10-24 11:20:00,25.42,25.43,25.39,25.39,70500.0,20.59,20.5981,20.5657,20.5657,70500.0
2014-10-24 11:25:00,25.39,25.41,25.37,25.38,67200.0,20.5657,20.5819,20.5495,20.5576,67200.0
2014-10-24 11:30:00,25.38,25.4,25.37,25.39,57600.0,20.5576,20.5738,20.5495,20.5657,57600.0
2014-10-24 11:35:00,25.39,25.44,25.39,25.43,139800.0,20.5657,20.6062,20.5657,20.5981,139800.0
2014-10-24 11:40:00,25.43,25.46,25.42,25.45,87000.0,20.5981,20.6224,20.59,20.6143,87000.0
2014-10-24 11:45:00,25.44,25.44,25.42,25.43,86400.0,20.6062,20.6062,20.59,20.5981,86400.0
2014-10-24 11:50:00,25.42,25.43,25.4,25.41,49500.0,20.59,20.5981,20.5738,20.5819,49500.0
2014-10-24 11:55:00,25.42,25.43,25.42,25.42,39000.0,20.59,20.5981,20.59,20.59,39000.0
2014-10-24 12:00:00,25.42,25.43,25.41,25.42,40800.0,20.59,20.5981,20.5819,20.59,40800.0
2014-10-24 12:05:00,25.42,25.44,25.42,25.43,52800.0,20.59,20.6062,20.59,20.5981,52800.0
2014-10-24 12:10:00,25.43,25.43,25.41,25.41,34500.0,20.5981,20.5981,20.5819,20.5819,34500.0
2014-10-24 12:15:00,25.41,25.44,25.41,25.43,59700.0,20.5819,20.6062,20.5819,20.5981,59700.0
2014-10-24 12:20:00,25.43,25.43,25.41,25.41,35400.0,20.5981,20.5981,20.5819,20.5819,35400.0
2014-10-24 12:25:00,25.41,25.41,25.4,25.41,61500.0,20.5819,20.5819,20.5738,20.5819,61500.0
2014-10-24 12:30:00,25.41,25.42,25.39,25.41,53100.0,20.5819,20.59,20.5657,20.5819,53100.0
2014-10-24 12:35:00,25.41,25.42,25.38,25.38,48600.0,20.5819,20.59,20.5576,20.5576,48600.0
2014-10-24 12:40:00,25.38,25.4,25.38,25.39,45000.0,20.5576,20.5738,20.5576,20.5657,45000.0
2014-10-24 12:45:00,25.39,25.39,25.38,25.39,55800.0,20.5657,20.5657,20.5576,20.5657,55800.0
2014-10-24 12:50:00,25.4,25.4,25.37,25.38,110100.0,20.5738,20.5738,20.5495,20.5576,110100.0
2014-10-24 12:55:00,25.38,25.38,25.37,25.37,33000.0,20.5576,20.5576,20.5495,20.5495,33000.0
2014-10-24 13:00:00,25.37,25.38,25.36,25.36,54300.0,20.5495,20.5576,20.5414,20.5414,54300.0
2014-10-24 13:05:00,25.36,25.38,25.36,25.37,57000.0,20.5414,20.5576,20.5414,20.5495,57000.0
2014-10-24 13:10:00,25.37,25.38,25.36,25.36,98400.0,20.5495,20.5576,20.5414,20.5414,98400.0
2014-10-24 13:15:00,25.36,25.37,25.35,25.37,63900.0,20.5414,20.5495,20.5333,20.5495,63900.0
2014-10-24 13:20:00,25.37,25.38,25.36,25.38,90600.0,20.5495,20.5576,20.5414,20.5576,90600.0
2014-10-24 13:25:00,25.38,25.39,25.38,25.39,44100.0,20.5576,20.5657,20.5576,20.5657,44100.0
2014-10-24 13:30:00,25.39,25.42,25.39,25.41,101400.0,20.5657,20.59,20.5657,20.5819,101400.0
2014-10-24 13:35:00,25.41,25.44,25.41,25.43,72000.0,20.5819,20.6062,20.5819,20.5981,72000.0
2014-10-24 13:40:00,25.43,25.45,25.41,25.41,74100.0,20.5981,20.6143,20.5819,20.5819,74100.0
2014-10-24 13:45:00,25.41,25.43,25.41,25.43,74100.0,20.5819,20.5981,20.5819,20.5981,74100.0
2014-10-24 13:50:00,25.43,25.44,25.42,25.42,77100.0,20.5981,20.6062,20.59,20.59,77100.0
2014-10-24 13:55:00,25.42,25.43,25.41,25.42,64200.0,20.59,20.5981,20.5819,20.59,64200.0
2014-10-24 14:00:00,25.42,25.43,25.41,25.42,55800.0,20.59,20.5981,20.5819,20.59,55800.0
2014-10-24 14:05:00,25.41,25.45,25.41,25.44,74400.0,20.5819,20.6143,20.5819,20.6062,74400.0
2014-10-24 14:10:00,25.44,25.45,25.43,25.43,70800.0,20.6062,20.6143,20.5981,20.5981,70800.0
2014-10-24 14:15:00,25.44,25.44,25.43,25.44,89400.0,20.6062,20.6062,20.5981,20.6062,89400.0
2014-10-24 14:20:00,25.44,25.45,25.44,25.45,89400.0,20.6062,20.6143,20.6062,20.6143,89400.0
2014-10-24 14:25:00,25.45,25.47,25.45,25.46,144900.0,20.6143,20.6305,20.6143,20.6224,144900.0
2014-10-24 14:30:00,25.45,25.47,25.45,25.47,168300.0,20.6143,20.6305,20.6143,20.6305,168300.0
2014-10-24 14:35:00,25.47,25.48,25.46,25.48,139200.0,20.6305,20.6386,20.6224,20.6386,139200.0
2014-10-24 14:40:00,25.48,25.49,25.48,25.49,88500.0,20.6386,20.6467,20.6386,20.6467,88500.0
2014-10-24 14:45:00,25.49,25.49,25.47,25.49,111300.0,20.6467,20.6467,20.6305,20.6467,111300.0
2014-10-24 14:50:00,25.48,25.49,25.47,25.49,102600.0,20.6386,20.6467,20.6305,20.6467,102600.0
2014-10-24 14:55:00,25.49,25.5,25.47,25.48,109800.0,20.6467,20.6548,20.6305,20.6386,109800.0
2014-10-24 15:00:00,25.48,25.48,25.47,25.47,68400.0,20.6386,20.6386,20.6305,20.6305,68400.0
2014-10-24 15:05:00,25.47,25.47,25.44,25.45,111600.0,20.6305,20.6305,20.6062,20.6143,111600.0
2014-10-24 15:10:00,25.45,25.46,25.42,25.43,154500.0,20.6143,20.6224,20.59,20.5981,154500.0
2014-10-24 15:15:00,25.43,25.44,25.42,25.44,84000.0,20.5981,20.6062,20.59,20.6062,84000.0
2014-10-24 15:20:00,25.44,25.45,25.43,25.44,85200.0,20.6062,20.6143,20.5981,20.6062,85200.0
2014-10-24 15:25:00,25.45,25.45,25.42,25.43,112500.0,20.6143,20.6143,20.59,20.5981,112500.0
2014-10-24 15:30:00,25.43,25.44,25.42,25.43,200400.0,20.5981,20.6062,20.59,20.5981,200400.0
2014-10-24 15:35:00,25.43,25.44,25.42,25.43,149400.0,20.5981,20.6062,20.59,20.5981,149400.0
2014-10-24 15:40:00,25.43,25.47,25.43,25.46,258900.0,20.5981,20.6305,20.5981,20.6224,258900.0
2014-10-24 15:45:00,25.46,25.47,25.45,25.45,314400.0,20.6224,20.6305,20.6143,20.6143,314400.0
2014-10-24 15:50:00,25.45,25.46,25.44,25.44,435300.0,20.6143,20.6224,20.6062,20.6062,435300.0
2014-10-24 15:55:00,25.44,25.47,25.44,25.46,571800.0,20.6062,20.6305,20.6062,20.6224,571800.0
2014-10-27 09:30:00,25.44,25.55,25.44,25.51,496800.0,20.6062,20.6953,20.6062,20.6629,496800.0
2014-10-27 09:35:00,25.51,25.58,25.51,25.56,122400.0,20.6629,20.7196,20.6629,20.7034,122400.0
2014-10-27 09:40:00,25.56,25.64,25.54,25.63,188700.0,20.7034,20.7682,20.6872,20.7601,188700.0
2014-10-27 09:45:00,25.62,25.63,25.58,25.62,160800.0,20.752,20.7601,20.7196,20.752,160800.0
2014-10-27 09:50:00,25.62,25.66,25.61,25.66,130200.0,20.752,20.7844,20.7439,20.7844,130200.0
2014-10-27 09:55:00,25.66,25.66,25.6,25.61,159900.0,20.7844,20.7844,20.7358,20.7439,159900.0
2014-10-27 10:00:00,25.61,25.63,25.59,25.62,195600.0,20.7439,20.7601,20.7277,20.752,195600.0
2014-10-27 10:05:00,25.62,25.65,25.62,25.65,168000.0,20.752,20.7763,20.752,20.7763,168000.0
2014-10-27 10:10:00,25.65,25.66,25.62,25.63,194400.0,20.7763,20.7844,20.752,20.7601,194400.0
2014-10-27 10:15:00,25.63,25.63,25.59,25.59,246000.0,20.7601,20.7601,20.7277,20.7277,246000.0
2014-10-27 10:20:00,25.59,25.61,25.57,25.58,274200.0,20.7277,20.7439,20.7115,20.7196,274200.0
2014-10-27 10:25:00,25.58,25.6,25.58,25.59,139800.0,20.7196,20.7358,20.7196,20.7277,139800.0
2014-10-27 10:30:00,25.59,25.6,25.57,25.59,107100.0,20.7277,20.7358,20.7115,20.7277,107100.0
2014-10-27 10:35:00,25.59,25.61,25.58,25.6,98400.0,20.7277,20.7439,20.7196,20.7358,98400.0
2014-10-27 10:40:00,25.6,25.66,25.59,25.66,145500.0,20.7358,20.7844,20.7277,20.7844,145500.0
2014-10-27 10:45:00,25.65,25.66,25.63,25.63,92700.0,20.7763,20.7844,20.7601,20.7601,92700.0
2014-10-27 10:50:00,25.63,25.63,25.61,25.61,90000.0,20.7601,20.7601,20.7439,20.7439,90000.0
2014-10-27 10:55:00,25.61,25.62,25.6,25.61,117300.0,20.7439,20.752,20.7358,20.7439,117300.0
2014-10-27 11:00:00,25.61,25.61,25.59,25.61,53700.0,20.7439,20.7439,20.7277,20.7439,53700.0
2014-10-27 11:05:00,25.61,25.62,25.61,25.62,95700.0,20.7439,20.752,20.7439,20.752,95700.0
2014-10-27 11:10:00,25.63,25.66,25.63,25.64,117600.0,20.7601,20.7844,20.7601,20.7682,117600.0
2014-10-27 11:15:00,25.64,25.66,25.64,25.65,73200.0,20.7682,20.7844,20.7682,20.7763,73200.0
2014-10-27 11:20:00,25.66,25.66,25.61,25.62,63300.0,20.7844,20.7844,20.7439,20.752,63300.0
2014-10-27 11:25:00,25.61,25.63,25.59,25.6,48900.0,20.7439,20.7601,20.7277,20.7358,48900.0
2014-10-27 11:30:00,25.6,25.62,25.6,25.61,62700.0,20.7358,20.752,20.7358,20.7439,62700.0
2014-10-27 11:35:00,25.6,25.6,25.56,25.56,96300.0,20.7358,20.7358,20.7034,20.7034,96300.0
2014-10-27 11:40:00,25.57,25.57,25.55,25.56,119700.0,20.7115,20.7115,20.6953,20.7034,119700.0
2014-10-27 11:45:00,25.56,25.57,25.54,25.55,128400.0,20.7034,20.7115,20.6872,20.6953,128400.0
2014-10-27 11:50:00,25.55,25.55,25.52,25.52,239400.0,20.6953,20.6953,20.671,20.671,239400.0
2014-10-27 11:55:00,25.52,25.54,25.52,25.54,83400.0,20.671,20.6872,20.671,20.6872,83400.0
2014-10-27 12:00:00,25.53,25.57,25.53,25.57,133500.0,20.6791,20.7115,20.6791,20.7115,133500.0
2014-10-27 12:05:00,25.57,25.59,25.56,25.58,74700.0,20.7115,20.7277,20.7034,20.7196,74700.0
2014-10-27 12:10:00,25.58,25.58,25.56,25.56,50400.0,20.7196,20.7196,20.7034,20.7034,50400.0
2014-10-27 12:15:00,25.57,25.57,25.54,25.55,116700.0,20.7115,20.7115,20.6872,20.6953,116700.0
2014-10-27 12:20:00,25.55,25.55,25.53,25.54,72600.0,20.6953,20.6953,20.6791,20.6872,72600.0
2014-10-27 12:25:00,25.54,25.56,25.53,25.53,80100.0,20.6872,20.7034,20.6791,20.6791,80100.0
2014-10-27 12:30:00,25.53,25.54,25.5,25.53,102900.0,20.6791,20.6872,20.6548,20.6791,102900.0
2014-10-27 12:35:00,25.53,25.54,25.52,25.52,102300.0,20.6791,20.6872,20.671,20.671,102300.0
2014-10-27 12:40:00,25.52,25.52,25.51,25.52,108000.0,20.671,20.671,20.6629,20.671,108000.0
2014-10-27 12:45:00,25.52,25.54,25.51,25.51,93600.0,20.671,20.6872,20.6629,20.6629,93600.0
2014-10-27 12:50:00,25.52,25.52,25.49,25.5,138900.0,20.671,20.671,20.6467,20.6548,138900.0
2014-10-27 12:55:00,25.49,25.53,25.49,25.52,163500.0,20.6467,20.6791,20.6467,20.671,163500.0
2014-10-27 13:00:00,25.52,25.56,25.51,25.55,105600.0,20.671,20.7034,20.6629,20.6953,105600.0
2014-10-27 13:05:00,25.55,25.57,25.55,25.57,54900.0,20.6953,20.7115,20.6953,20.7115,54900.0
2014-10-27 13:10:00,25.56,25.59,25.56,25.59,58800.0,20.7034,20.7277,20.7034,20.7277,58800.0
2014-10-27 13:15:00,25.59,25.6,25.57,25.6,106800.0,20.7277,20.7358,20.7115,20.7358,106800.0
2014-10-27 13:20:00,25.6,25.6,25.57,25.57,39300.0,20.7358,20.7358,20.7115,20.7115,39300.0
2014-10-27 13:25:00,25.57,25.57,25.56,25.57,37800.0,20.7115,20.7115,20.7034,20.7115,37800.0
2014-10-27 13:30:00,25.57,25.58,25.56,25.56,53100.0,20.7115,20.7196,20.7034,20.7034,53100.0
2014-10-27 13:35:00,25.56,25.58,25.55,25.57,55800.0,20.7034,20.7196,20.6953,20.7115,55800.0
2014-10-27 13:40:00,25.57,25.57,25.54,25.54,50700.0,20.7115,20.7115,20.6872,20.6872,50700.0
2014-10-27 13:45:00,25.54,25.55,25.54,25.54,43200.0,20.6872,20.6953,20.6872,20.6872,43200.0
2014-10-27 13:50:00,25.54,25.55,25.52,25.54,117600.0,20.6872,20.6953,20.671,20.6872,117600.0
2014-10-27 13:55:00,25.54,25.55,25.52,25.52,56400.0,20.6872,20.6953,20.671,20.671,56400.0
2014-10-27 14:00:00,25.52,25.53,25.51,25.51,56700.0,20.671,20.6791,20.6629,20.6629,56700.0
2014-10-27 14:05:00,25.51,25.54,25.51,25.53,60600.0,20.6629,20.6872,20.6629,20.6791,60600.0
2014-10-27 14:10:00,25.53,25.55,25.53,25.55,59400.0,20.6791,20.6953,20.6791,20.6953,59400.0
2014-10-27 14:15:00,25.54,25.57,25.54,25.57,107100.0,20.6872,20.7115,20.6872,20.7115,107100.0
2014-10-27 14:20:00,25.57,25.57,25.54,25.55,111900.0,20.7115,20.7115,20.6872,20.6953,111900.0
2014-10-27 14:25:00,25.54,25.55,25.52,25.53,91800.0,20.6872,20.6953,20.671,20.6791,91800.0
2014-10-27 14:30:00,25.53,25.53,25.5,25.53,107700.0,20.6791,20.6791,20.6548,20.6791,107700.0
2014-10-27 14:35:00,25.53,25.53,25.52,25.52,76800.0,20.6791,20.6791,20.671,20.671,76800.0
2014-10-27 14:40:00,25.52,25.53,25.51,25.52,62700.0,20.671,20.6791,20.6629,20.671,62700.0
2014-10-27 14:45:00,25.52,25.53,25.51,25.52,93600.0,20.671,20.6791,20.6629,20.671,93600.0
2014-10-27 14:50:00,25.52,25.54,25.5,25.5,62700.0,20.671,20.6872,20.6548,20.6548,62700.0
2014-10-27 14:55:00,25.5,25.52,25.49,25.52,81600.0,20.6548,20.671,20.6467,20.671,81600.0
2014-10-27 15:00:00,25.52,25.54,25.52,25.54,54600.0,20.671,20.6872,20.671,20.6872,54600.0
2014-10-27 15:05:00,25.54,25.54,25.5,25.5,59700.0,20.6872,20.6872,20.6548,20.6548,59700.0
2014-10-27 15:10:00,25.5,25.51,25.48,25.5,145800.0,20.6548,20.6629,20.6386,20.6548,145800.0
2014-10-27 15:15:00,25.5,25.53,25.5,25.52,90000.0,20.6548,20.6791,20.6548,20.671,90000.0
2014-10-27 15:20:00,25.52,25.52,25.51,25.51,74100.0,20.671,20.671,20.6629,20.6629,74100.0
2014-10-27 15:25:00,25.51,25.52,25.48,25.48,95100.0,20.6629,20.671,20.6386,20.6386,95100.0
2014-10-27 15:30:00,25.48,25.51,25.48,25.51,129600.0,20.6386,20.6629,20.6386,20.6629,129600.0
2014-10-27 15:35:00,25.51,25.52,25.49,25.52,153000.0,20.6629,20.671,20.6467,20.671,153000.0
2014-10-27 15:40:00,25.51,25.52,25.49,25.51,245700.0,20.6629,20.671,20.6467,20.6629,245700.0
2014-10-27 15:45:00,25.51,25.52,25.5,25.52,277200.0,20.6629,20.671,20.6548,20.671,277200.0
2014-10-27 15:50:00,25.51,25.53,25.5,25.52,338700.0,20.6629,20.6791,20.6548,20.671,338700.0
2014-10-27 15:55:00,25.52,25.55,25.52,25.52,674400.0,20.671,20.6953,20.671,20.671,674400.0
2014-10-28 09:30:00,25.54,25.6,25.46,25.5,475500.0,20.6872,20.7358,20.6224,20.6548,475500.0
2014-10-28 09:35:00,25.5,25.53,25.48,25.49,211800.0,20.6548,20.6791,20.6386,20.6467,211800.0
2014-10-28 09:40:00,25.49,25.5,25.42,25.46,243000.0,20.6467,20.6548,20.59,20.6224,243000.0
2014-10-28 09:45:00,25.46,25.47,25.4,25.47,212700.0,20.6224,20.6305,20.5738,20.6305,212700.0
2014-10-28 09:50:00,25.47,25.47,25.39,25.41,198000.0,20.6305,20.6305,20.5657,20.5819,198000.0
2014-10-28 09:55:00,25.4,25.42,25.35,25.36,194100.0,20.5738,20.59,20.5333,20.5414,194100.0
2014-10-28 10:00:00,25.36,25.4,25.35,25.4,276900.0,20.5414,20.5738,20.5333,20.5738,276900.0
2014-10-28 10:05:00,25.4,25.43,25.4,25.41,154200.0,20.5738,20.5981,20.5738,20.5819,154200.0
2014-10-28 10:10:00,25.41,25.42,25.39,25.42,419100.0,20.5819,20.59,20.5657,20.59,419100.0
2014-10-28 10:15:00,25.42,25.43,25.42,25.42,204000.0,20.59,20.5981,20.59,20.59,204000.0
2014-10-28 10:20:00,25.42,25.43,25.4,25.42,126900.0,20.59,20.5981,20.5738,20.59,126900.0
2014-10-28 10:25:00,25.42,25.43,25.41,25.42,143400.0,20.59,20.5981,20.5819,20.59,143400.0
2014-10-28 10:30:00,25.42,25.42,25.38,25.39,110700.0,20.59,20.59,20.5576,20.5657,110700.0
2014-10-28 10:35:00,25.38,25.39,25.34,25.37,279300.0,20.5576,20.5657,20.5252,20.5495,279300.0
2014-10-28 10:40:00,25.37,25.38,25.36,25.37,129900.0,20.5495,20.5576,20.5414,20.5495,129900.0
2014-10-28 10:45:00,25.37,25.37,25.33,25.33,167100.0,20.5495,20.5495,20.5171,20.5171,167100.0
2014-10-28 10:50:00,25.33,25.37,25.33,25.36,159600.0,20.5171,20.5495,20.5171,20.5414,159600.0
2014-10-28 10:55:00,25.36,25.38,25.36,25.38,113400.0,20.5414,20.5576,20.5414,20.5576,113400.0
2014-10-28 11:00:00,25.38,25.4,25.38,25.39,125100.0,20.5576,20.5738,20.5576,20.5657,125100.0
2014-10-28 11:05:00,25.39,25.4,25.38,25.38,55800.0,20.5657,20.5738,20.5576,20.5576,55800.0
2014-10-28 11:10:00,25.38,25.38,25.36,25.37,102300.0,20.5576,20.5576,20.5414,20.5495,102300.0
2014-10-28 11:15:00,25.37,25.4,25.37,25.4,129900.0,20.5495,20.5738,20.5495,20.5738,129900.0
2014-10-28 11:20:00,25.4,25.41,25.36,25.38,163800.0,20.5738,20.5819,20.5414,20.5576,163800.0
2014-10-28 11:25:00,25.38,25.39,25.37,25.38,133500.0,20.5576,20.5657,20.5495,20.5576,133500.0
2014-10-28 11:30:00,25.38,25.39,25.37,25.37,55200.0,20.5576,20.5657,20.5495,20.5495,55200.0
2014-10-28 11:35:00,25.37,25.39,25.36,25.39,81300.0,20.5495,20.5657,20.5414,20.5657,81300.0
2014-10-28 11:40:00,25.39,25.41,25.39,25.39,75000.0,20.5657,20.5819,20.5657,20.5657,75000.0
2014-10-28 11:45:00,25.39,25.4,25.37,25.37,63600.0,20.5657,20.5738,20.5495,20.5495,63600.0
2014-10-28 11:50:00,25.37,25.37,25.35,25.37,80700.0,20.5495,20.5495,20.5333,20.5495,80700.0
2014-10-28 11:55:00,25.37,25.37,25.36,25.37,99900.0,20.5495,20.5495,20.5414,20.5495,99900.0
2014-10-28 12:00:00,25.37,25.38,25.36,25.38,148800.0,20.5495,20.5576,20.5414,20.5576,148800.0
2014-10-28 12:05:00,25.38,25.39,25.37,25.39,79800.0,20.5576,20.5657,20.5495,20.5657,79800.0
2014-10-28 12:10:00,25.39,25.41,25.39,25.41,66900.0,20.5657,20.5819,20.5657,20.5819,66900.0
2014-10-28 12:15:00,25.41,25.42,25.41,25.41,54000.0,20.5819,20.59,20.5819,20.5819,54000.0
2014-10-28 12:20:00,25.41,25.42,25.41,25.41,49200.0,20.5819,20.59,20.5819,20.5819,49200.0
2014-10-28 12:25:00,25.41,25.43,25.41,25.42,103200.0,20.5819,20.5981,20.5819,20.59,103200.0
2014-10-28 12:30:00,25.42,25.43,25.41,25.41,49500.0,20.59,20.5981,20.5819,20.5819,49500.0
2014-10-28 12:35:00,25.41,25.41,25.38,25.39,75600.0,20.5819,20.5819,20.5576,20.5657,75600.0
2014-10-28 12:40:00,25.39,25.4,25.39,25.4,37200.0,20.5657,20.5738,20.5657,20.5738,37200.0
2014-10-28 12:45:00,25.4,25.4,25.38,25.38,59100.0,20.5738,20.5738,20.5576,20.5576,59100.0
2014-10-28 12:50:00,25.38,25.38,25.38,25.38,16800.0,20.5576,20.5576,20.5576,20.5576,16800.0
2014-10-28 12:55:00,25.38,25.38,25.37,25.38,81300.0,20.5576,20.5576,20.5495,20.5576,81300.0
2014-10-28 13:00:00,25.38,25.4,25.38,25.4,45600.0,20.5576,20.5738,20.5576,20.5738,45600.0
2014-10-28 13:05:00,25.4,25.41,25.4,25.4,42000.0,20.5738,20.5819,20.5738,20.5738,42000.0
2014-10-28 13:10:00,25.4,25.4,25.39,25.39,22200.0,20.5738,20.5738,20.5657,20.5657,22200.0
2014-10-28 13:15:00,25.39,25.39,25.37,25.37,78300.0,20.5657,20.5657,20.5495,20.5495,78300.0
2014-10-28 13:20:00,25.37,25.37,25.36,25.36,42300.0,20.5495,20.5495,20.5414,20.5414,42300.0
2014-10-28 13:25:00,25.36,25.37,25.36,25.37,77400.0,20.5414,20.5495,20.5414,20.5495,77400.0
2014-10-28 13:30:00,25.37,25.37,25.36,25.37,41700.0,20.5495,20.5495,20.5414,20.5495,41700.0
2014-10-28 13:35:00,25.37,25.37,25.36,25.37,101400.0,20.5495,20.5495,20.5414,20.5495,101400.0
2014-10-28 13:40:00,25.37,25.39,25.37,25.38,82200.0,20.5495,20.5657,20.5495,20.5576,82200.0
2014-10-28 13:45:00,25.38,25.39,25.37,25.37,49500.0,20.5576,20.5657,20.5495,20.5495,49500.0
2014-10-28 13:50:00,25.38,25.38,25.37,25.37,59400.0,20.5576,20.5576,20.5495,20.5495,59400.0
2014-10-28 13:55:00,25.37,25.37,25.36,25.36,59400.0,20.5495,20.5495,20.5414,20.5414,59400.0
2014-10-28 14:00:00,25.36,25.36,25.35,25.36,141000.0,20.5414,20.5414,20.5333,20.5414,141000.0
2014-10-28 14:05:00,25.36,25.36,25.35,25.35,67200.0,20.5414,20.5414,20.5333,20.5333,67200.0
2014-10-28 14:10:00,25.35,25.36,25.34,25.34,83100.0,20.5333,20.5414,20.5252,20.5252,83100.0
2014-10-28 14:15:00,25.34,25.35,25.34,25.34,113400.0,20.5252,20.5333,20.5252,20.5252,113400.0
2014-10-28 14:20:00,25.34,25.35,25.34,25.34,98700.0,20.5252,20.5333,20.5252,20.5252,98700.0
2014-10-28 14:25:00,25.35,25.36,25.34,25.36,119700.0,20.5333,20.5414,20.5252,20.5414,119700.0
2014-10-28 14:30:00,25.36,25.37,25.36,25.37,144900.0,20.5414,20.5495,20.5414,20.5495,144900.0
2014-10-28 14:35:00,25.37,25.37,25.36,25.37,118200.0,20.5495,20.5495,20.5414,20.5495,118200.0
2014-10-28 14:40:00,25.37,25.37,25.35,25.35,83400.0,20.5495,20.5495,20.5333,20.5333,83400.0
2014-10-28 14:45:00,25.36,25.36,25.35,25.36,93000.0,20.5414,20.5414,20.5333,20.5414,93000.0
2014-10-28 14:50:00,25.36,25.37,25.36,25.37,124500.0,20.5414,20.5495,20.5414,20.5495,124500.0
2014-10-28 14:55:00,25.37,25.37,25.36,25.37,76800.0,20.5495,20.5495,20.5414,20.5495,76800.0
2014-10-28 15:00:00,25.37,25.41,25.36,25.41,284400.0,20.5495,20.5819,20.5414,20.5819,284400.0
2014-10-28 15:05:00,25.41,25.42,25.4,25.4,237900.0,20.5819,20.59,20.5738,20.5738,237900.0
2014-10-28 15:10:00,25.4,25.42,25.4,25.42,145500.0,20.5738,20.59,20.5738,20.59,145500.0
2014-10-28 15:15:00,25.42,25.46,25.42,25.46,161400.0,20.59,20.6224,20.59,20.6224,161400.0
2014-10-28 15:20:00,25.46,25.46,25.43,25.44,362100.0,20.6224,20.6224,20.5981,20.6062,362100.0
2014-10-28 15:25:00,25.44,25.45,25.43,25.44,232800.0,20.6062,20.6143,20.5981,20.6062,232800.0
2014-10-28 15:30:00,25.44,25.46,25.44,25.46,212100.0,20.6062,20.6224,20.6062,20.6224,212100.0
2014-10-28 15:35:00,25.46,25.48,25.46,25.47,180900.0,20.6224,20.6386,20.6224,20.6305,180900.0
2014-10-28 15:40:00,25.48,25.48,25.46,25.46,186600.0,20.6386,20.6386,20.6224,20.6224,186600.0
2014-10-28 15:45:00,25.46,25.46,25.44,25.44,449400.0,20.6224,20.6224,20.6062,20.6062,449400.0
2014-10-28 15:50:00,25.45,25.46,25.44,25.45,575100.0,20.6143,20.6224,20.6062,20.6143,575100.0
2014-10-28 15:55:00,25.45,25.47,25.44,25.45,988200.0,20.6143,20.6305,20.6062,20.6143,988200.0
2014-10-29 09:30:00,25.52,25.52,25.41,25.44,412500.0,20.671,20.671,20.5819,20.6062,412500.0
2014-10-29 09:35:00,25.44,25.55,25.44,25.48,245400.0,20.6062,20.6953,20.6062,20.6386,245400.0
2014-10-29 09:40:00,25.48,25.48,25.44,25.46,161100.0,20.6386,20.6386,20.6062,20.6224,161100.0
2014-10-29 09:45:00,25.46,25.47,25.45,25.46,95700.0,20.6224,20.6305,20.6143,20.6224,95700.0
2014-10-29 09:50:00,25.46,25.46,25.44,25.45,74400.0,20.6224,20.6224,20.6062,20.6143,74400.0
2014-10-29 09:55:00,25.45,25.48,25.44,25.47,136500.0,20.6143,20.6386,20.6062,20.6305,136500.0
2014-10-29 10:00:00,25.48,25.5,25.48,25.49,140400.0,20.6386,20.6548,20.6386,20.6467,140400.0
2014-10-29 10:05:00,25.48,25.5,25.48,25.49,69300.0,20.6386,20.6548,20.6386,20.6467,69300.0
2014-10-29 10:10:00,25.49,25.53,25.48,25.52,125400.0,20.6467,20.6791,20.6386,20.671,125400.0
2014-10-29 10:15:00,25.53,25.53,25.5,25.5,121500.0,20.6791,20.6791,20.6548,20.6548,121500.0
2014-10-29 10:20:00,25.51,25.52,25.5,25.51,110700.0,20.6629,20.671,20.6548,20.6629,110700.0
2014-10-29 10:25:00,25.51,25.53,25.51,25.51,157500.0,20.6629,20.6791,20.6629,20.6629,157500.0
2014-10-29 10:30:00,25.5,25.51,25.49,25.51,101700.0,20.6548,20.6629,20.6467,20.6629,101700.0
2014-10-29 10:35:00,25.51,25.52,25.5,25.51,129900.0,20.6629,20.671,20.6548,20.6629,129900.0
2014-10-29 10:40:00,25.51,25.51,25.48,25.49,207300.0,20.6629,20.6629,20.6386,20.6467,207300.0
2014-10-29 10:45:00,25.49,25.49,25.44,25.44,200100.0,20.6467,20.6467,20.6062,20.6062,200100.0
2014-10-29 10:50:00,25.44,25.46,25.43,25.45,77400.0,20.6062,20.6224,20.5981,20.6143,77400.0
2014-10-29 10:55:00,25.46,25.5,25.45,25.5,101100.0,20.6224,20.6548,20.6143,20.6548,101100.0
2014-10-29 11:00:00,25.5,25.51,25.47,25.48,70200.0,20.6548,20.6629,20.6305,20.6386,70200.0
2014-10-29 11:05:00,25.48,25.49,25.45,25.46,66300.0,20.6386,20.6467,20.6143,20.6224,66300.0
2014-10-29 11:10:00,25.45,25.46,25.43,25.44,110400.0,20.6143,20.6224,20.5981,20.6062,110400.0
2014-10-29 11:15:00,25.44,25.45,25.43,25.45,70200.0,20.6062,20.6143,20.5981,20.6143,70200.0
2014-10-29 11:20:00,25.44,25.47,25.44,25.47,56400.0,20.6062,20.6305,20.6062,20.6305,56400.0
2014-10-29 11:25:00,25.47,25.48,25.45,25.46,87300.0,20.6305,20.6386,20.6143,20.6224,87300.0
2014-10-29 11:30:00,25.46,25.49,25.46,25.48,72300.0,20.6224,20.6467,20.6224,20.6386,72300.0
2014-10-29 11:35:00,25.48,25.48,25.46,25.47,62100.0,20.6386,20.6386,20.6224,20.6305,62100.0
2014-10-29 11:40:00,25.47,25.48,25.45,25.46,67500.0,20.6305,20.6386,20.6143,20.6224,67500.0
2014-10-29 11:45:00,25.46,25.49,25.45,25.48,71100.0,20.6224,20.6467,20.6143,20.6386,71100.0
2014-10-29 11:50:00,25.48,25.49,25.47,25.49,122700.0,20.6386,20.6467,20.6305,20.6467,122700.0
2014-10-29 11:55:00,25.49,25.5,25.48,25.5,46200.0,20.6467,20.6548,20.6386,20.6548,46200.0
2014-10-29 12:00:00,25.5,25.5,25.44,25.44,48600.0,20.6548,20.6548,20.6062,20.6062,48600.0
2014-10-29 12:05:00,25.44,25.47,25.43,25.47,75000.0,20.6062,20.6305,20.5981,20.6305,75000.0
2014-10-29 12:10:00,25.47,25.48,25.45,25.46,48300.0,20.6305,20.6386,20.6143,20.6224,48300.0
2014-10-29 12:15:00,25.46,25.47,25.45,25.47,44100.0,20.6224,20.6305,20.6143,20.6305,44100.0
2014-10-29 12:20:00,25.47,25.48,25.45,25.48,68700.0,20.6305,20.6386,20.6143,20.6386,68700.0
2014-10-29 12:25:00,25.48,25.48,25.46,25.46,43800.0,20.6386,20.6386,20.6224,20.6224,43800.0
2014-10-29 12:30:00,25.46,25.47,25.45,25.46,50700.0,20.6224,20.6305,20.6143,20.6224,50700.0
2014-10-29 12:35:00,25.46,25.47,25.44,25.46,121500.0,20.6224,20.6305,20.6062,20.6224,121500.0
2014-10-29 12:40:00,25.46,25.48,25.46,25.48,59100.0,20.6224,20.6386,20.6224,20.6386,59100.0
2014-10-29 12:45:00,25.48,25.5,25.48,25.5,60300.0,20.6386,20.6548,20.6386,20.6548,60300.0
2014-10-29 12:50:00,25.5,25.5,25.49,25.5,51000.0,20.6548,20.6548,20.6467,20.6548,51000.0
2014-10-29 12:55:00,25.5,25.51,25.49,25.5,77700.0,20.6548,20.6629,20.6467,20.6548,77700.0
2014-10-29 13:00:00,25.5,25.52,25.5,25.51,44100.0,20.6548,20.671,20.6548,20.6629,44100.0
2014-10-29 13:05:00,25.51,25.52,25.49,25.5,56400.0,20.6629,20.671,20.6467,20.6548,56400.0
2014-10-29 13:10:00,25.5,25.51,25.49,25.51,59100.0,20.6548,20.6629,20.6467,20.6629,59100.0
2014-10-29 13:15:00,25.51,25.52,25.5,25.5,64500.0,20.6629,20.671,20.6548,20.6548,64500.0
2014-10-29 13:20:00,25.5,25.52,25.5,25.5,52200.0,20.6548,20.671,20.6548,20.6548,52200.0
2014-10-29 13:25:00,25.5,25.51,25.49,25.51,40800.0,20.6548,20.6629,20.6467,20.6629,40800.0
2014-10-29 13:30:00,25.51,25.51,25.49,25.5,43800.0,20.6629,20.6629,20.6467,20.6548,43800.0
2014-10-29 13:35:00,25.5,25.5,25.47,25.48,56100.0,20.6548,20.6548,20.6305,20.6386,56100.0
2014-10-29 13:40:00,25.48,25.49,25.47,25.47,93300.0,20.6386,20.6467,20.6305,20.6305,93300.0
2014-10-29 13:45:00,25.47,25.48,25.46,25.46,57900.0,20.6305,20.6386,20.6224,20.6224,57900.0
2014-10-29 13:50:00,25.46,25.48,25.46,25.46,56700.0,20.6224,20.6386,20.6224,20.6224,56700.0
2014-10-29 13:55:00,25.46,25.48,25.45,25.47,78000.0,20.6224,20.6386,20.6143,20.6305,78000.0
2014-10-29 14:00:00,25.47,25.47,25.39,25.41,142200.0,20.6305,20.6305,20.5657,20.5819,142200.0
2014-10-29 14:05:00,25.42,25.44,25.39,25.43,78600.0,20.59,20.6062,20.5657,20.5981,78600.0
2014-10-29 14:10:00,25.43,25.44,25.4,25.41,153600.0,20.5981,20.6062,20.5738,20.5819,153600.0
2014-10-29 14:15:00,25.41,25.41,25.35,25.38,244200.0,20.5819,20.5819,20.5333,20.5576,244200.0
2014-10-29 14:20:00,25.38,25.44,25.37,25.41,166500.0,20.5576,20.6062,20.5495,20.5819,166500.0
2014-10-29 14:25:00,25.41,25.45,25.4,25.42,197100.0,20.5819,20.6143,20.5738,20.59,197100.0
2014-10-29 14:30:00,25.42,25.43,25.39,25.41,230400.0,20.59,20.5981,20.5657,20.5819,230400.0
2014-10-29 14:35:00,25.41,25.43,25.39,25.41,172500.0,20.5819,20.5981,20.5657,20.5819,172500.0
2014-10-29 14:40:00,25.41,25.44,25.4,25.4,160800.0,20.5819,20.6062,20.5738,20.5738,160800.0
2014-10-29 14:45:00,25.4,25.41,25.36,25.38,125400.0,20.5738,20.5819,20.5414,20.5576,125400.0
2014-10-29 14:50:00,25.38,25.38,25.34,25.37,179700.0,20.5576,20.5576,20.5252,20.5495,179700.0
2014-10-29 14:55:00,25.37,25.39,25.36,25.38,143400.0,20.5495,20.5657,20.5414,20.5576,143400.0
2014-10-29 15:00:00,25.38,25.4,25.36,25.36,318900.0,20.5576,20.5738,20.5414,20.5414,318900.0
2014-10-29 15:05:00,25.36,25.37,25.32,25.33,176400.0,20.5414,20.5495,20.509,20.5171,176400.0
2014-10-29 15:10:00,25.33,25.37,25.32,25.36,288000.0,20.5171,20.5495,20.509,20.5414,288000.0
2014-10-29 15:15:00,25.36,25.4,25.35,25.4,107100.0,20.5414,20.5738,20.5333,20.5738,107100.0
2014-10-29 15:20:00,25.4,25.41,25.37,25.4,164700.0,20.5738,20.5819,20.5495,20.5738,164700.0
2014-10-29 15:25:00,25.4,25.43,25.4,25.42,123300.0,20.5738,20.5981,20.5738,20.59,123300.0
2014-10-29 15:30:00,25.42,25.47,25.42,25.43,225000.0,20.59,20.6305,20.59,20.5981,225000.0
2014-10-29 15:35:00,25.43,25.46,25.42,25.44,149100.0,20.5981,20.6224,20.59,20.6062,149100.0
2014-10-29 15:40:00,25.45,25.47,25.44,25.46,323400.0,20.6143,20.6305,20.6062,20.6224,323400.0
2014-10-29 15:45:00,25.46,25.47,25.44,25.44,309900.0,20.6224,20.6305,20.6062,20.6062,309900.0
2014-10-29 15:50:00,25.44,25.46,25.44,25.45,253500.0,20.6062,20.6224,20.6062,20.6143,253500.0
2014-10-29 15:55:00,25.45,25.47,25.44,25.46,624000.0,20.6143,20.6305,20.6062,20.6224,624000.0
2014-10-30 09:30:00,25.39,25.43,25.33,25.35,289800.0,20.5657,20.5981,20.5171,20.5333,289800.0
2014-10-30 09:35:00,25.36,25.38,25.33,25.35,178500.0,20.5414,20.5576,20.5171,20.5333,178500.0
2014-10-30 09:40:00,25.37,25.38,25.33,25.35,203100.0,20.5495,20.5576,20.5171,20.5333,203100.0
2014-10-30 09:45:00,25.34,25.41,25.33,25.4,207000.0,20.5252,20.5819,20.5171,20.5738,207000.0
2014-10-30 09:50:00,25.41,25.48,25.41,25.44,106800.0,20.5819,20.6386,20.5819,20.6062,106800.0
2014-10-30 09:55:00,25.45,25.46,25.41,25.42,159600.0,20.6143,20.6224,20.5819,20.59,159600.0
2014-10-30 10:00:00,25.42,25.44,25.39,25.42,177900.0,20.59,20.6062,20.5657,20.59,177900.0
2014-10-30 10:05:00,25.42,25.44,25.41,25.43,233700.0,20.59,20.6062,20.5819,20.5981,233700.0
2014-10-30 10:10:00,25.43,25.44,25.41,25.43,124200.0,20.5981,20.6062,20.5819,20.5981,124200.0
2014-10-30 10:15:00,25.43,25.44,25.4,25.42,112800.0,20.5981,20.6062,20.5738,20.59,112800.0
2014-10-30 10:20:00,25.42,25.44,25.42,25.43,99300.0,20.59,20.6062,20.59,20.5981,99300.0
2014-10-30 10:25:00,25.43,25.44,25.42,25.42,100500.0,20.5981,20.6062,20.59,20.59,100500.0
2014-10-30 10:30:00,25.43,25.45,25.42,25.44,125100.0,20.5981,20.6143,20.59,20.6062,125100.0
2014-10-30 10:35:00,25.44,25.45,25.42,25.42,130800.0,20.6062,20.6143,20.59,20.59,130800.0
2014-10-30 10:40:00,25.42,25.45,25.42,25.44,85500.0,20.59,20.6143,20.59,20.6062,85500.0
2014-10-30 10:45:00,25.44,25.44,25.4,25.42,85800.0,20.6062,20.6062,20.5738,20.59,85800.0
2014-10-30 10:50:00,25.42,25.44,25.41,25.44,59700.0,20.59,20.6062,20.5819,20.6062,59700.0
2014-10-30 10:55:00,25.44,25.47,25.44,25.45,112800.0,20.6062,20.6305,20.6062,20.6143,112800.0
2014-10-30 11:00:00,25.45,25.47,25.45,25.45,110400.0,20.6143,20.6305,20.6143,20.6143,110400.0
2014-10-30 11:05:00,25.45,25.46,25.44,25.45,156300.0,20.6143,20.6224,20.6062,20.6143,156300.0
2014-10-30 11:10:00,25.45,25.47,25.45,25.46,117600.0,20.6143,20.6305,20.6143,20.6224,117600.0
2014-10-30 11:15:00,25.47,25.47,25.45,25.46,171600.0,20.6305,20.6305,20.6143,20.6224,171600.0
2014-10-30 11:20:00,25.46,25.47,25.46,25.47,78600.0,20.6224,20.6305,20.6224,20.6305,78600.0
2014-10-30 11:25:00,25.47,25.47,25.46,25.46,177300.0,20.6305,20.6305,20.6224,20.6224,177300.0
2014-10-30 11:30:00,25.47,25.49,25.46,25.48,207600.0,20.6305,20.6467,20.6224,20.6386,207600.0
2014-10-30 11:35:00,25.48,25.48,25.45,25.45,165000.0,20.6386,20.6386,20.6143,20.6143,165000.0
2014-10-30 11:40:00,25.45,25.47,25.45,25.47,90000.0,20.6143,20.6305,20.6143,20.6305,90000.0
2014-10-30 11:45:00,25.46,25.48,25.46,25.46,171900.0,20.6224,20.6386,20.6224,20.6224,171900.0
2014-10-30 11:50:00,25.47,25.48,25.46,25.46,137700.0,20.6305,20.6386,20.6224,20.6224,137700.0
2014-10-30 11:55:00,25.47,25.47,25.46,25.46,144600.0,20.6305,20.6305,20.6224,20.6224,144600.0
2014-10-30 12:00:00,25.46,25.46,25.45,25.46,64500.0,20.6224,20.6224,20.6143,20.6224,64500.0
2014-10-30 12:05:00,25.45,25.46,25.43,25.44,100800.0,20.6143,20.6224,20.5981,20.6062,100800.0
2014-10-30 12:10:00,25.45,25.45,25.43,25.44,124500.0,20.6143,20.6143,20.5981,20.6062,124500.0
2014-10-30 12:15:00,25.44,25.45,25.42,25.44,104700.0,20.6062,20.6143,20.59,20.6062,104700.0
2014-10-30 12:20:00,25.44,25.46,25.44,25.44,97500.0,20.6062,20.6224,20.6062,20.6062,97500.0
2014-10-30 12:25:00,25.44,25.45,25.42,25.42,166200.0,20.6062,20.6143,20.59,20.59,166200.0
2014-10-30 12:30:00,25.42,25.44,25.42,25.44,90000.0,20.59,20.6062,20.59,20.6062,90000.0
2014-10-30 12:35:00,25.44,25.45,25.44,25.45,110700.0,20.6062,20.6143,20.6062,20.6143,110700.0
2014-10-30 12:40:00,25.45,25.45,25.44,25.45,45600.0,20.6143,20.6143,20.6062,20.6143,45600.0
2014-10-30 12:45:00,25.45,25.46,25.43,25.45,45600.0,20.6143,20.6224,20.5981,20.6143,45600.0
2014-10-30 12:50:00,25.45,25.46,25.44,25.44,83400.0,20.6143,20.6224,20.6062,20.6062,83400.0
2014-10-30 12:55:00,25.44,25.45,25.44,25.45,74100.0,20.6062,20.6143,20.6062,20.6143,74100.0
2014-10-30 13:00:00,25.45,25.45,25.44,25.45,43500.0,20.6143,20.6143,20.6062,20.6143,43500.0
2014-10-30 13:05:00,25.45,25.45,25.44,25.45,51900.0,20.6143,20.6143,20.6062,20.6143,51900.0
2014-10-30 13:10:00,25.45,25.46,25.45,25.45,114000.0,20.6143,20.6224,20.6143,20.6143,114000.0
2014-10-30 13:15:00,25.45,25.5,25.45,25.47,285900.0,20.6143,20.6548,20.6143,20.6305,285900.0
2014-10-30 13:20:00,25.47,25.47,25.45,25.45,231300.0,20.6305,20.6305,20.6143,20.6143,231300.0
2014-10-30 13:25:00,25.46,25.49,25.45,25.48,80100.0,20.6224,20.6467,20.6143,20.6386,80100.0
2014-10-30 13:30:00,25.48,25.49,25.45,25.48,48600.0,20.6386,20.6467,20.6143,20.6386,48600.0
2014-10-30 13:35:00,25.48,25.49,25.46,25.48,68700.0,20.6386,20.6467,20.6224,20.6386,68700.0
2014-10-30 13:40:00,25.48,25.5,25.46,25.49,63900.0,20.6386,20.6548,20.6224,20.6467,63900.0
2014-10-30 13:45:00,25.49,25.49,25.46,25.48,150600.0,20.6467,20.6467,20.6224,20.6386,150600.0
2014-10-30 13:50:00,25.49,25.52,25.49,25.51,93900.0,20.6467,20.671,20.6467,20.6629,93900.0
2014-10-30 13:55:00,25.47,25.53,25.47,25.51,116100.0,20.6305,20.6791,20.6305,20.6629,116100.0
2014-10-30 14:00:00,25.51,25.53,25.49,25.51,89400.0,20.6629,20.6791,20.6467,20.6629,89400.0
2014-10-30 14:05:00,25.51,25.52,25.5,25.51,115200.0,20.6629,20.671,20.6548,20.6629,115200.0
2014-10-30 14:10:00,25.51,25.52,25.49,25.49,123900.0,20.6629,20.671,20.6467,20.6467,123900.0
2014-10-30 14:15:00,25.49,25.49,25.44,25.44,144300.0,20.6467,20.6467,20.6062,20.6062,144300.0
2014-10-30 14:20:00,25.44,25.49,25.44,25.49,68400.0,20.6062,20.6467,20.6062,20.6467,68400.0
2014-10-30 14:25:00,25.49,25.49,25.45,25.45,137400.0,20.6467,20.6467,20.6143,20.6143,137400.0
2014-10-30 14:30:00,25.45,25.47,25.45,25.46,148500.0,20.6143,20.6305,20.6143,20.6224,148500.0
2014-10-30 14:35:00,25.45,25.46,25.45,25.46,75300.0,20.6143,20.6224,20.6143,20.6224,75300.0
2014-10-30 14:40:00,25.46,25.48,25.46,25.47,96300.0,20.6224,20.6386,20.6224,20.6305,96300.0
2014-10-30 14:45:00,25.47,25.47,25.44,25.44,109800.0,20.6305,20.6305,20.6062,20.6062,109800.0
2014-10-30 14:50:00,25.44,25.44,25.41,25.41,174600.0,20.6062,20.6062,20.5819,20.5819,174600.0
2014-10-30 14:55:00,25.41,25.41,25.37,25.39,184800.0,20.5819,20.5819,20.5495,20.5657,184800.0
2014-10-30 15:00:00,25.39,25.41,25.38,25.38,135900.0,20.5657,20.5819,20.5576,20.5576,135900.0
2014-10-30 15:05:00,25.38,25.41,25.38,25.4,172200.0,20.5576,20.5819,20.5576,20.5738,172200.0
2014-10-30 15:10:00,25.4,25.42,25.39,25.41,126600.0,20.5738,20.59,20.5657,20.5819,126600.0
2014-10-30 15:15:00,25.41,25.42,25.4,25.42,132000.0,20.5819,20.59,20.5738,20.59,132000.0
2014-10-30 15:20:00,25.42,25.44,25.4,25.41,129900.0,20.59,20.6062,20.5738,20.5819,129900.0
2014-10-30 15:25:00,25.41,25.41,25.39,25.41,189300.0,20.5819,20.5819,20.5657,20.5819,189300.0
2014-10-30 15:30:00,25.41,25.43,25.4,25.43,226800.0,20.5819,20.5981,20.5738,20.5981,226800.0
2014-10-30 15:35:00,25.43,25.43,25.39,25.42,489600.0,20.5981,20.5981,20.5657,20.59,489600.0
2014-10-30 15:40:00,25.42,25.42,25.39,25.41,398700.0,20.59,20.59,20.5657,20.5819,398700.0
2014-10-30 15:45:00,25.41,25.45,25.41,25.45,397200.0,20.5819,20.6143,20.5819,20.6143,397200.0
2014-10-30 15:50:00,25.45,25.47,25.44,25.46,444900.0,20.6143,20.6305,20.6062,20.6224,444900.0
2014-10-30 15:55:00,25.46,25.49,25.46,25.48,956700.0,20.6224,20.6467,20.6224,20.6386,956700.0
2014-10-31 09:30:00,25.63,25.7,25.57,25.66,963000.0,20.7601,20.8168,20.7115,20.7844,963000.0
2014-10-31 09:35:00,25.66,25.75,25.6,25.71,242100.0,20.7844,20.8573,20.7358,20.8249,242100.0
2014-10-31 09:40:00,25.72,25.8,25.71,25.75,359400.0,20.833,20.8978,20.8249,20.8573,359400.0
2014-10-31 09:45:00,25.75,25.75,25.72,25.73,243900.0,20.8573,20.8573,20.833,20.8411,243900.0
2014-10-31 09:50:00,25.73,25.74,25.7,25.72,153000.0,20.8411,20.8492,20.8168,20.833,153000.0
2014-10-31 09:55:00,25.72,25.72,25.68,25.69,341700.0,20.833,20.833,20.8006,20.8087,341700.0
2014-10-31 10:00:00,25.69,25.69,25.63,25.66,224400.0,20.8087,20.8087,20.7601,20.7844,224400.0
2014-10-31 10:05:00,25.67,25.68,25.64,25.64,227100.0,20.7925,20.8006,20.7682,20.7682,227100.0
2014-10-31 10:10:00,25.64,25.66,25.62,25.62,287700.0,20.7682,20.7844,20.752,20.752,287700.0
2014-10-31 10:15:00,25.62,25.65,25.6,25.64,173100.0,20.752,20.7763,20.7358,20.7682,173100.0
2014-10-31 10:20:00,25.63,25.66,25.62,25.64,185400.0,20.7601,20.7844,20.752,20.7682,185400.0
2014-10-31 10:25:00,25.64,25.65,25.63,25.64,164400.0,20.7682,20.7763,20.7601,20.7682,164400.0
2014-10-31 10:30:00,25.65,25.65,25.63,25.64,117000.0,20.7763,20.7763,20.7601,20.7682,117000.0
2014-10-31 10:35:00,25.64,25.65,25.63,25.63,99000.0,20.7682,20.7763,20.7601,20.7601,99000.0
2014-10-31 10:40:00,25.63,25.64,25.62,25.63,90600.0,20.7601,20.7682,20.752,20.7601,90600.0
2014-10-31 10:45:00,25.63,25.66,25.62,25.65,121800.0,20.7601,20.7844,20.752,20.7763,121800.0
2014-10-31 10:50:00,25.65,25.66,25.64,25.64,102900.0,20.7763,20.7844,20.7682,20.7682,102900.0
2014-10-31 10:55:00,25.63,25.64,25.61,25.61,244200.0,20.7601,20.7682,20.7439,20.7439,244200.0
2014-10-31 11:00:00,25.61,25.62,25.59,25.6,219900.0,20.7439,20.752,20.7277,20.7358,219900.0
2014-10-31 11:05:00,25.6,25.61,25.57,25.58,234000.0,20.7358,20.7439,20.7115,20.7196,234000.0
2014-10-31 11:10:00,25.58,25.6,25.58,25.59,111300.0,20.7196,20.7358,20.7196,20.7277,111300.0
2014-10-31 11:15:00,25.59,25.59,25.57,25.57,128400.0,20.7277,20.7277,20.7115,20.7115,128400.0
2014-10-31 11:20:00,25.57,25.57,25.56,25.56,98400.0,20.7115,20.7115,20.7034,20.7034,98400.0
2014-10-31 11:25:00,25.56,25.56,25.53,25.54,195300.0,20.7034,20.7034,20.6791,20.6872,195300.0
2014-10-31 11:30:00,25.54,25.54,25.54,25.54,133500.0,20.6872,20.6872,20.6872,20.6872,133500.0
2014-10-31 11:35:00,25.54,25.56,25.53,25.54,228300.0,20.6872,20.7034,20.6791,20.6872,228300.0
2014-10-31 11:40:00,25.54,25.58,25.54,25.58,141900.0,20.6872,20.7196,20.6872,20.7196,141900.0
2014-10-31 11:45:00,25.58,25.58,25.53,25.54,438300.0,20.7196,20.7196,20.6791,20.6872,438300.0
2014-10-31 11:50:00,25.55,25.57,25.54,25.55,71400.0,20.6953,20.7115,20.6872,20.6953,71400.0
2014-10-31 11:55:00,25.55,25.55,25.5,25.51,127800.0,20.6953,20.6953,20.6548,20.6629,127800.0
2014-10-31 12:00:00,25.5,25.51,25.5,25.5,71400.0,20.6548,20.6629,20.6548,20.6548,71400.0
2014-10-31 12:05:00,25.5,25.51,25.49,25.51,111300.0,20.6548,20.6629,20.6467,20.6629,111300.0
2014-10-31 12:10:00,25.51,25.51,25.49,25.49,57000.0,20.6629,20.6629,20.6467,20.6467,57000.0
2014-10-31 12:15:00,25.49,25.5,25.49,25.49,90600.0,20.6467,20.6548,20.6467,20.6467,90600.0
2014-10-31 12:20:00,25.49,25.5,25.49,25.49,90600.0,20.6467,20.6548,20.6467,20.6467,90600.0
2014-10-31 12:25:00,25.5,25.52,25.49,25.51,133200.0,20.6548,20.671,20.6467,20.6629,133200.0
2014-10-31 12:30:00,25.51,25.53,25.51,25.52,78000.0,20.6629,20.6791,20.6629,20.671,78000.0
2014-10-31 12:35:00,25.53,25.54,25.53,25.54,90300.0,20.6791,20.6872,20.6791,20.6872,90300.0
2014-10-31 12:40:00,25.53,25.54,25.52,25.52,61200.0,20.6791,20.6872,20.671,20.671,61200.0
2014-10-31 12:45:00,25.52,25.53,25.51,25.52,188700.0,20.671,20.6791,20.6629,20.671,188700.0
2014-10-31 12:50:00,25.52,25.53,25.52,25.53,114000.0,20.671,20.6791,20.671,20.6791,114000.0
2014-10-31 12:55:00,25.53,25.53,25.52,25.53,143100.0,20.6791,20.6791,20.671,20.6791,143100.0
2014-10-31 13:00:00,25.53,25.54,25.51,25.51,270600.0,20.6791,20.6872,20.6629,20.6629,270600.0
2014-10-31 13:05:00,25.51,25.54,25.5,25.54,136500.0,20.6629,20.6872,20.6548,20.6872,136500.0
2014-10-31 13:10:00,25.55,25.55,25.54,25.55,84000.0,20.6953,20.6953,20.6872,20.6953,84000.0
2014-10-31 13:15:00,25.55,25.55,25.55,25.55,87300.0,20.6953,20.6953,20.6953,20.6953,87300.0
2014-10-31 13:20:00,25.55,25.57,25.55,25.57,103500.0,20.6953,20.7115,20.6953,20.7115,103500.0
2014-10-31 13:25:00,25.57,25.58,25.56,25.57,64800.0,20.7115,20.7196,20.7034,20.7115,64800.0
2014-10-31 13:30:00,25.57,25.57,25.54,25.55,158700.0,20.7115,20.7115,20.6872,20.6953,158700.0
2014-10-31 13:35:00,25.55,25.55,25.53,25.53,151500.0,20.6953,20.6953,20.6791,20.6791,151500.0
2014-10-31 13:40:00,25.54,25.54,25.51,25.51,95100.0,20.6872,20.6872,20.6629,20.6629,95100.0
2014-10-31 13:45:00,25.51,25.52,25.5,25.5,57000.0,20.6629,20.671,20.6548,20.6548,57000.0
2014-10-31 13:50:00,25.5,25.5,25.49,25.49,58200.0,20.6548,20.6548,20.6467,20.6467,58200.0
2014-10-31 13:55:00,25.49,25.5,25.49,25.5,102900.0,20.6467,20.6548,20.6467,20.6548,102900.0
2014-10-31 14:00:00,25.5,25.5,25.47,25.47,156900.0,20.6548,20.6548,20.6305,20.6305,156900.0
2014-10-31 14:05:00,25.48,25.51,25.47,25.51,202800.0,20.6386,20.6629,20.6305,20.6629,202800.0
2014-10-31 14:10:00,25.51,25.51,25.5,25.51,84300.0,20.6629,20.6629,20.6548,20.6629,84300.0
2014-10-31 14:15:00,25.51,25.52,25.5,25.51,151200.0,20.6629,20.671,20.6548,20.6629,151200.0
2014-10-31 14:20:00,25.51,25.51,25.49,25.49,159300.0,20.6629,20.6629,20.6467,20.6467,159300.0
2014-10-31 14:25:00,25.49,25.49,25.48,25.48,93300.0,20.6467,20.6467,20.6386,20.6386,93300.0
2014-10-31 14:30:00,25.47,25.49,25.47,25.49,146700.0,20.6305,20.6467,20.6305,20.6467,146700.0
2014-10-31 14:35:00,25.48,25.5,25.48,25.5,192000.0,20.6386,20.6548,20.6386,20.6548,192000.0
2014-10-31 14:40:00,25.5,25.5,25.48,25.48,310800.0,20.6548,20.6548,20.6386,20.6386,310800.0
2014-10-31 14:45:00,25.48,25.49,25.46,25.47,275700.0,20.6386,20.6467,20.6224,20.6305,275700.0
2014-10-31 14:50:00,25.47,25.47,25.41,25.42,538800.0,20.6305,20.6305,20.5819,20.59,538800.0
2014-10-31 14:55:00,25.42,25.43,25.41,25.43,256200.0,20.59,20.5981,20.5819,20.5981,256200.0
2014-10-31 15:00:00,25.43,25.43,25.4,25.4,313200.0,20.5981,20.5981,20.5738,20.5738,313200.0
2014-10-31 15:05:00,25.4,25.41,25.39,25.41,362400.0,20.5738,20.5819,20.5657,20.5819,362400.0
2014-10-31 15:10:00,25.41,25.41,25.38,25.38,271200.0,20.5819,20.5819,20.5576,20.5576,271200.0
2014-10-31 15:15:00,25.38,25.39,25.37,25.38,276000.0,20.5576,20.5657,20.5495,20.5576,276000.0
2014-10-31 15:20:00,25.39,25.39,25.38,25.38,162900.0,20.5657,20.5657,20.5576,20.5576,162900.0
2014-10-31 15:25:00,25.39,25.41,25.37,25.37,553800.0,20.5657,20.5819,20.5495,20.5495,553800.0
2014-10-31 15:30:00,25.37,25.38,25.37,25.37,457500.0,20.5495,20.5576,20.5495,20.5495,457500.0
2014-10-31 15:35:00,25.37,25.37,25.34,25.34,591600.0,20.5495,20.5495,20.5252,20.5252,591600.0
2014-10-31 15:40:00,25.34,25.38,25.34,25.37,532800.0,20.5252,20.5576,20.5252,20.5495,532800.0
2014-10-31 15:45:00,25.37,25.41,25.37,25.39,849000.0,20.5495,20.5819,20.5495,20.5657,849000.0
2014-10-31 15:50:00,25.39,25.41,25.39,25.41,649500.0,20.5657,20.5819,20.5657,20.5819,649500.0
2014-10-31 15:55:00,25.41,25.43,25.41,25.41,1379700.0,20.5819,20.5981,20.5819,20.5819,1379700.0
2014-11-03 09:30:00,25.45,25.46,25.34,25.38,791400.0,20.6143,20.6224,20.5252,20.5576,791400.0
2014-11-03 09:35:00,25.38,25.38,25.2,25.24,1128300.0,20.5576,20.5576,20.4118,20.4442,1128300.0
2014-11-03 09:40:00,25.25,25.29,25.22,25.26,404700.0,20.4523,20.4847,20.428,20.4604,404700.0
2014-11-03 09:45:00,25.26,25.34,25.26,25.28,261000.0,20.4604,20.5252,20.4604,20.4766,261000.0
2014-11-03 09:50:00,25.28,25.28,25.23,25.23,240600.0,20.4766,20.4766,20.4361,20.4361,240600.0
2014-11-03 09:55:00,25.24,25.25,25.23,25.23,186000.0,20.4442,20.4523,20.4361,20.4361,186000.0
2014-11-03 10:00:00,25.23,25.26,25.22,25.24,381300.0,20.4361,20.4604,20.428,20.4442,381300.0
2014-11-03 10:05:00,25.24,25.25,25.24,25.24,212100.0,20.4442,20.4523,20.4442,20.4442,212100.0
2014-11-03 10:10:00,25.24,25.32,25.24,25.32,278100.0,20.4442,20.509,20.4442,20.509,278100.0
2014-11-03 10:15:00,25.32,25.32,25.29,25.29,283800.0,20.509,20.509,20.4847,20.4847,283800.0
2014-11-03 10:20:00,25.28,25.31,25.27,25.28,149400.0,20.4766,20.5009,20.4685,20.4766,149400.0
2014-11-03 10:25:00,25.28,25.3,25.28,25.3,161700.0,20.4766,20.4928,20.4766,20.4928,161700.0
2014-11-03 10:30:00,25.3,25.3,25.24,25.25,312000.0,20.4928,20.4928,20.4442,20.4523,312000.0
2014-11-03 10:35:00,25.25,25.28,25.24,25.28,140100.0,20.4523,20.4766,20.4442,20.4766,140100.0
2014-11-03 10:40:00,25.27,25.28,25.26,25.26,55800.0,20.4685,20.4766,20.4604,20.4604,55800.0
2014-11-03 10:45:00,25.26,25.27,25.24,25.24,120000.0,20.4604,20.4685,20.4442,20.4442,120000.0
2014-11-03 10:50:00,25.24,25.27,25.24,25.26,90900.0,20.4442,20.4685,20.4442,20.4604,90900.0
2014-11-03 10:55:00,25.26,25.29,25.24,25.28,152100.0,20.4604,20.4847,20.4442,20.4766,152100.0
2014-11-03 11:00:00,25.28,25.3,25.28,25.3,138000.0,20.4766,20.4928,20.4766,20.4928,138000.0
2014-11-03 11:05:00,25.3,25.3,25.29,25.29,99600.0,20.4928,20.4928,20.4847,20.4847,99600.0
2014-11-03 11:10:00,25.29,25.32,25.29,25.31,137700.0,20.4847,20.509,20.4847,20.5009,137700.0
2014-11-03 11:15:00,25.31,25.31,25.29,25.3,123600.0,20.5009,20.5009,20.4847,20.4928,123600.0
2014-11-03 11:20:00,25.3,25.3,25.29,25.3,135600.0,20.4928,20.4928,20.4847,20.4928,135600.0
2014-11-03 11:25:00,25.3,25.3,25.28,25.28,129900.0,20.4928,20.4928,20.4766,20.4766,129900.0
2014-11-03 11:30:00,25.28,25.29,25.27,25.27,73800.0,20.4766,20.4847,20.4685,20.4685,73800.0
2014-11-03 11:35:00,25.27,25.28,25.27,25.28,77100.0,20.4685,20.4766,20.4685,20.4766,77100.0
2014-11-03 11:40:00,25.28,25.28,25.27,25.27,106500.0,20.4766,20.4766,20.4685,20.4685,106500.0
2014-11-03 11:45:00,25.27,25.27,25.26,25.27,240900.0,20.4685,20.4685,20.4604,20.4685,240900.0
2014-11-03 11:50:00,25.27,25.27,25.26,25.27,68100.0,20.4685,20.4685,20.4604,20.4685,68100.0
2014-11-03 11:55:00,25.27,25.28,25.26,25.27,114600.0,20.4685,20.4766,20.4604,20.4685,114600.0
2014-11-03 12:00:00,25.27,25.27,25.26,25.26,57900.0,20.4685,20.4685,20.4604,20.4604,57900.0
2014-11-03 12:05:00,25.26,25.27,25.25,25.26,93000.0,20.4604,20.4685,20.4523,20.4604,93000.0
2014-11-03 12:10:00,25.26,25.27,25.25,25.27,161100.0,20.4604,20.4685,20.4523,20.4685,161100.0
2014-11-03 12:15:00,25.27,25.28,25.27,25.27,135300.0,20.4685,20.4766,20.4685,20.4685,135300.0
2014-11-03 12:20:00,25.27,25.27,25.26,25.27,95100.0,20.4685,20.4685,20.4604,20.4685,95100.0
2014-11-03 12:25:00,25.27,25.28,25.27,25.28,157200.0,20.4685,20.4766,20.4685,20.4766,157200.0
2014-11-03 12:30:00,25.28,25.28,25.27,25.28,95400.0,20.4766,20.4766,20.4685,20.4766,95400.0
2014-11-03 12:35:00,25.28,25.28,25.28,25.28,206400.0,20.4766,20.4766,20.4766,20.4766,206400.0
2014-11-03 12:40:00,25.28,25.29,25.28,25.29,114000.0,20.4766,20.4847,20.4766,20.4847,114000.0
2014-11-03 12:45:00,25.28,25.29,25.28,25.28,78900.0,20.4766,20.4847,20.4766,20.4766,78900.0
2014-11-03 12:50:00,25.28,25.29,25.28,25.29,52800.0,20.4766,20.4847,20.4766,20.4847,52800.0
2014-11-03 12:55:00,25.29,25.29,25.28,25.28,407400.0,20.4847,20.4847,20.4766,20.4766,407400.0
2014-11-03 13:00:00,25.27,25.29,25.27,25.28,54600.0,20.4685,20.4847,20.4685,20.4766,54600.0
2014-11-03 13:05:00,25.28,25.3,25.28,25.3,123600.0,20.4766,20.4928,20.4766,20.4928,123600.0
2014-11-03 13:10:00,25.3,25.3,25.28,25.3,87000.0,20.4928,20.4928,20.4766,20.4928,87000.0
2014-11-03 13:15:00,25.3,25.31,25.3,25.31,108900.0,20.4928,20.5009,20.4928,20.5009,108900.0
2014-11-03 13:20:00,25.3,25.31,25.3,25.31,80400.0,20.4928,20.5009,20.4928,20.5009,80400.0
2014-11-03 13:25:00,25.31,25.31,25.3,25.31,106800.0,20.5009,20.5009,20.4928,20.5009,106800.0
2014-11-03 13:30:00,25.31,25.31,25.3,25.31,113100.0,20.5009,20.5009,20.4928,20.5009,113100.0
2014-11-03 13:35:00,25.31,25.32,25.3,25.32,456300.0,20.5009,20.509,20.4928,20.509,456300.0
2014-11-03 13:40:00,25.32,25.32,25.31,25.31,100800.0,20.509,20.509,20.5009,20.5009,100800.0
2014-11-03 13:45:00,25.31,25.32,25.31,25.32,201000.0,20.5009,20.509,20.5009,20.509,201000.0
2014-11-03 13:50:00,25.32,25.33,25.31,25.33,114900.0,20.509,20.5171,20.5009,20.5171,114900.0
2014-11-03 13:55:00,25.33,25.34,25.33,25.34,165900.0,20.5171,20.5252,20.5171,20.5252,165900.0
2014-11-03 14:00:00,25.34,25.34,25.33,25.34,54600.0,20.5252,20.5252,20.5171,20.5252,54600.0
2014-11-03 14:05:00,25.34,25.34,25.33,25.34,128700.0,20.5252,20.5252,20.5171,20.5252,128700.0
2014-11-03 14:10:00,25.34,25.36,25.34,25.35,163800.0,20.5252,20.5414,20.5252,20.5333,163800.0
2014-11-03 14:15:00,25.35,25.36,25.35,25.36,63900.0,20.5333,20.5414,20.5333,20.5414,63900.0
2014-11-03 14:20:00,25.36,25.37,25.36,25.37,137700.0,20.5414,20.5495,20.5414,20.5495,137700.0
2014-11-03 14:25:00,25.37,25.38,25.34,25.34,91800.0,20.5495,20.5576,20.5252,20.5252,91800.0
2014-11-03 14:30:00,25.34,25.35,25.33,25.33,407100.0,20.5252,20.5333,20.5171,20.5171,407100.0
2014-11-03 14:35:00,25.33,25.34,25.32,25.34,327600.0,20.5171,20.5252,20.509,20.5252,327600.0
2014-11-03 14:40:00,25.34,25.38,25.34,25.38,179400.0,20.5252,20.5576,20.5252,20.5576,179400.0
2014-11-03 14:45:00,25.38,25.39,25.36,25.39,194100.0,20.5576,20.5657,20.5414,20.5657,194100.0
2014-11-03 14:50:00,25.39,25.4,25.39,25.39,133200.0,20.5657,20.5738,20.5657,20.5657,133200.0
2014-11-03 14:55:00,25.39,25.4,25.38,25.39,118500.0,20.5657,20.5738,20.5576,20.5657,118500.0
2014-11-03 15:00:00,25.39,25.4,25.39,25.39,154500.0,20.5657,20.5738,20.5657,20.5657,154500.0
2014-11-03 15:05:00,25.39,25.39,25.38,25.39,142800.0,20.5657,20.5657,20.5576,20.5657,142800.0
2014-11-03 15:10:00,25.39,25.39,25.38,25.38,131700.0,20.5657,20.5657,20.5576,20.5576,131700.0
2014-11-03 15:15:00,25.38,25.4,25.37,25.39,307800.0,20.5576,20.5738,20.5495,20.5657,307800.0
2014-11-03 15:20:00,25.39,25.4,25.38,25.4,372300.0,20.5657,20.5738,20.5576,20.5738,372300.0
2014-11-03 15:25:00,25.4,25.4,25.37,25.39,325500.0,20.5738,20.5738,20.5495,20.5657,325500.0
2014-11-03 15:30:00,25.39,25.39,25.38,25.39,211800.0,20.5657,20.5657,20.5576,20.5657,211800.0
2014-11-03 15:35:00,25.39,25.4,25.39,25.4,195900.0,20.5657,20.5738,20.5657,20.5738,195900.0
2014-11-03 15:40:00,25.4,25.4,25.39,25.39,361800.0,20.5738,20.5738,20.5657,20.5657,361800.0
2014-11-03 15:45:00,25.4,25.4,25.39,25.39,492300.0,20.5738,20.5738,20.5657,20.5657,492300.0
2014-11-03 15:50:00,25.39,25.42,25.39,25.41,508500.0,20.5657,20.59,20.5657,20.5819,508500.0
2014-11-03 15:55:00,25.41,25.43,25.41,25.42,1054500.0,20.5819,20.5981,20.5819,20.59,1054500.0
2014-11-04 09:30:00,25.5,25.56,25.43,25.54,1015500.0,20.6548,20.7034,20.5981,20.6872,1015500.0
2014-11-04 09:35:00,25.54,25.59,25.53,25.58,274500.0,20.6872,20.7277,20.6791,20.7196,274500.0
2014-11-04 09:40:00,25.58,25.61,25.53,25.56,333000.0,20.7196,20.7439,20.6791,20.7034,333000.0
2014-11-04 09:45:00,25.56,25.6,25.55,25.58,350400.0,20.7034,20.7358,20.6953,20.7196,350400.0
2014-11-04 09:50:00,25.59,25.65,25.59,25.6,432000.0,20.7277,20.7763,20.7277,20.7358,432000.0
2014-11-04 09:55:00,25.6,25.63,25.6,25.62,198300.0,20.7358,20.7601,20.7358,20.752,198300.0
2014-11-04 10:00:00,25.62,25.63,25.6,25.62,266400.0,20.752,20.7601,20.7358,20.752,266400.0
2014-11-04 10:05:00,25.61,25.63,25.61,25.63,197400.0,20.7439,20.7601,20.7439,20.7601,197400.0
2014-11-04 10:10:00,25.63,25.63,25.61,25.63,169800.0,20.7601,20.7601,20.7439,20.7601,169800.0
2014-11-04 10:15:00,25.63,25.63,25.6,25.6,219600.0,20.7601,20.7601,20.7358,20.7358,219600.0
2014-11-04 10:20:00,25.6,25.65,25.6,25.65,186000.0,20.7358,20.7763,20.7358,20.7763,186000.0
2014-11-04 10:25:00,25.65,25.66,25.62,25.64,206400.0,20.7763,20.7844,20.752,20.7682,206400.0
2014-11-04 10:30:00,25.64,25.64,25.6,25.61,203100.0,20.7682,20.7682,20.7358,20.7439,203100.0
2014-11-04 10:35:00,25.61,25.64,25.61,25.64,307500.0,20.7439,20.7682,20.7439,20.7682,307500.0
2014-11-04 10:40:00,25.64,25.66,25.63,25.66,261000.0,20.7682,20.7844,20.7601,20.7844,261000.0
2014-11-04 10:45:00,25.66,25.67,25.65,25.65,242400.0,20.7844,20.7925,20.7763,20.7763,242400.0
2014-11-04 10:50:00,25.65,25.66,25.64,25.64,196800.0,20.7763,20.7844,20.7682,20.7682,196800.0
2014-11-04 10:55:00,25.64,25.64,25.61,25.63,232800.0,20.7682,20.7682,20.7439,20.7601,232800.0
2014-11-04 11:00:00,25.62,25.64,25.61,25.62,173400.0,20.752,20.7682,20.7439,20.752,173400.0
2014-11-04 11:05:00,25.62,25.63,25.61,25.62,163800.0,20.752,20.7601,20.7439,20.752,163800.0
2014-11-04 11:10:00,25.62,25.62,25.6,25.6,231000.0,20.752,20.752,20.7358,20.7358,231000.0
2014-11-04 11:15:00,25.6,25.65,25.6,25.64,210000.0,20.7358,20.7763,20.7358,20.7682,210000.0
2014-11-04 11:20:00,25.64,25.66,25.64,25.66,111900.0,20.7682,20.7844,20.7682,20.7844,111900.0
2014-11-04 11:25:00,25.66,25.67,25.65,25.65,243000.0,20.7844,20.7925,20.7763,20.7763,243000.0
2014-11-04 11:30:00,25.66,25.66,25.64,25.66,165900.0,20.7844,20.7844,20.7682,20.7844,165900.0
2014-11-04 11:35:00,25.66,25.66,25.64,25.64,133800.0,20.7844,20.7844,20.7682,20.7682,133800.0
2014-11-04 11:40:00,25.64,25.64,25.6,25.61,282300.0,20.7682,20.7682,20.7358,20.7439,282300.0
2014-11-04 11:45:00,25.61,25.65,25.61,25.64,150600.0,20.7439,20.7763,20.7439,20.7682,150600.0
2014-11-04 11:50:00,25.64,25.65,25.63,25.65,138300.0,20.7682,20.7763,20.7601,20.7763,138300.0
2014-11-04 11:55:00,25.65,25.66,25.63,25.66,104700.0,20.7763,20.7844,20.7601,20.7844,104700.0
2014-11-04 12:00:00,25.66,25.69,25.66,25.69,596400.0,20.7844,20.8087,20.7844,20.8087,596400.0
2014-11-04 12:05:00,25.69,25.7,25.66,25.66,304200.0,20.8087,20.8168,20.7844,20.7844,304200.0
2014-11-04 12:10:00,25.65,25.67,25.65,25.67,144000.0,20.7763,20.7925,20.7763,20.7925,144000.0
2014-11-04 12:15:00,25.66,25.7,25.66,25.7,74100.0,20.7844,20.8168,20.7844,20.8168,74100.0
2014-11-04 12:20:00,25.7,25.73,25.69,25.73,99600.0,20.8168,20.8411,20.8087,20.8411,99600.0
2014-11-04 12:25:00,25.73,25.77,25.73,25.76,200400.0,20.8411,20.8735,20.8411,20.8654,200400.0
2014-11-04 12:30:00,25.77,25.77,25.72,25.72,90900.0,20.8735,20.8735,20.833,20.833,90900.0
2014-11-04 12:35:00,25.72,25.72,25.69,25.7,117900.0,20.833,20.833,20.8087,20.8168,117900.0
2014-11-04 12:40:00,25.7,25.74,25.7,25.74,84300.0,20.8168,20.8492,20.8168,20.8492,84300.0
2014-11-04 12:45:00,25.74,25.75,25.73,25.74,120300.0,20.8492,20.8573,20.8411,20.8492,120300.0
2014-11-04 12:50:00,25.74,25.77,25.74,25.77,83100.0,20.8492,20.8735,20.8492,20.8735,83100.0
2014-11-04 12:55:00,25.77,25.77,25.73,25.74,78000.0,20.8735,20.8735,20.8411,20.8492,78000.0
2014-11-04 13:00:00,25.74,25.74,25.72,25.74,99000.0,20.8492,20.8492,20.833,20.8492,99000.0
2014-11-04 13:05:00,25.73,25.76,25.72,25.75,136200.0,20.8411,20.8654,20.833,20.8573,136200.0
2014-11-04 13:10:00,25.76,25.76,25.73,25.75,156000.0,20.8654,20.8654,20.8411,20.8573,156000.0
2014-11-04 13:15:00,25.75,25.77,25.75,25.76,119400.0,20.8573,20.8735,20.8573,20.8654,119400.0
2014-11-04 13:20:00,25.76,25.76,25.74,25.74,87600.0,20.8654,20.8654,20.8492,20.8492,87600.0
2014-11-04 13:25:00,25.74,25.75,25.73,25.74,117000.0,20.8492,20.8573,20.8411,20.8492,117000.0
2014-11-04 13:30:00,25.74,25.74,25.73,25.74,132300.0,20.8492,20.8492,20.8411,20.8492,132300.0
2014-11-04 13:35:00,25.74,25.75,25.74,25.74,92100.0,20.8492,20.8573,20.8492,20.8492,92100.0
2014-11-04 13:40:00,25.74,25.75,25.73,25.75,136800.0,20.8492,20.8573,20.8411,20.8573,136800.0
2014-11-04 13:45:00,25.75,25.75,25.74,25.74,118200.0,20.8573,20.8573,20.8492,20.8492,118200.0
2014-11-04 13:50:00,25.74,25.77,25.74,25.77,108300.0,20.8492,20.8735,20.8492,20.8735,108300.0
2014-11-04 13:55:00,25.77,25.77,25.76,25.76,131400.0,20.8735,20.8735,20.8654,20.8654,131400.0
2014-11-04 14:00:00,25.76,25.78,25.76,25.78,123000.0,20.8654,20.8816,20.8654,20.8816,123000.0
2014-11-04 14:05:00,25.78,25.79,25.77,25.78,107700.0,20.8816,20.8897,20.8735,20.8816,107700.0
2014-11-04 14:10:00,25.78,25.79,25.76,25.77,133800.0,20.8816,20.8897,20.8654,20.8735,133800.0
2014-11-04 14:15:00,25.76,25.76,25.74,25.74,258000.0,20.8654,20.8654,20.8492,20.8492,258000.0
2014-11-04 14:20:00,25.74,25.74,25.73,25.73,315000.0,20.8492,20.8492,20.8411,20.8411,315000.0
2014-11-04 14:25:00,25.73,25.74,25.71,25.71,271500.0,20.8411,20.8492,20.8249,20.8249,271500.0
2014-11-04 14:30:00,25.71,25.76,25.71,25.76,226800.0,20.8249,20.8654,20.8249,20.8654,226800.0
2014-11-04 14:35:00,25.76,25.78,25.76,25.77,72300.0,20.8654,20.8816,20.8654,20.8735,72300.0
2014-11-04 14:40:00,25.77,25.77,25.76,25.77,144900.0,20.8735,20.8735,20.8654,20.8735,144900.0
2014-11-04 14:45:00,25.77,25.77,25.76,25.76,159300.0,20.8735,20.8735,20.8654,20.8654,159300.0
2014-11-04 14:50:00,25.77,25.78,25.76,25.77,132000.0,20.8735,20.8816,20.8654,20.8735,132000.0
2014-11-04 14:55:00,25.77,25.78,25.77,25.77,107700.0,20.8735,20.8816,20.8735,20.8735,107700.0
2014-11-04 15:00:00,25.78,25.78,25.76,25.76,150900.0,20.8816,20.8816,20.8654,20.8654,150900.0
2014-11-04 15:05:00,25.76,25.78,25.75,25.78,291900.0,20.8654,20.8816,20.8573,20.8816,291900.0
2014-11-04 15:10:00,25.78,25.78,25.75,25.77,183300.0,20.8816,20.8816,20.8573,20.8735,183300.0
2014-11-04 15:15:00,25.77,25.77,25.76,25.76,113100.0,20.8735,20.8735,20.8654,20.8654,113100.0
2014-11-04 15:20:00,25.76,25.78,25.76,25.77,194700.0,20.8654,20.8816,20.8654,20.8735,194700.0
2014-11-04 15:25:00,25.77,25.77,25.75,25.76,224400.0,20.8735,20.8735,20.8573,20.8654,224400.0
2014-11-04 15:30:00,25.76,25.77,25.75,25.76,279000.0,20.8654,20.8735,20.8573,20.8654,279000.0
2014-11-04 15:35:00,25.75,25.76,25.73,25.73,458400.0,20.8573,20.8654,20.8411,20.8411,458400.0
2014-11-04 15:40:00,25.73,25.75,25.73,25.74,429600.0,20.8411,20.8573,20.8411,20.8492,429600.0
2014-11-04 15:45:00,25.74,25.77,25.74,25.77,377700.0,20.8492,20.8735,20.8492,20.8735,377700.0
2014-11-04 15:50:00,25.77,25.78,25.74,25.75,720600.0,20.8735,20.8816,20.8492,20.8573,720600.0
2014-11-04 15:55:00,25.75,25.76,25.74,25.75,1101600.0,20.8573,20.8654,20.8492,20.8573,1101600.0
2014-11-05 09:30:00,25.96,26.02,25.93,26.01,1137900.0,21.0274,21.076,21.0031,21.0679,1137900.0
2014-11-05 09:35:00,26.01,26.05,25.97,26.04,626100.0,21.0679,21.1003,21.0355,21.0922,626100.0
2014-11-05 09:40:00,26.04,26.04,25.99,26.01,287400.0,21.0922,21.0922,21.0517,21.0679,287400.0
2014-11-05 09:45:00,26.01,26.08,26.01,26.06,442200.0,21.0679,21.1246,21.0679,21.1084,442200.0
2014-11-05 09:50:00,26.06,26.07,26.04,26.05,237900.0,21.1084,21.1165,21.0922,21.1003,237900.0
2014-11-05 09:55:00,26.05,26.05,25.99,25.99,306600.0,21.1003,21.1003,21.0517,21.0517,306600.0
2014-11-05 10:00:00,25.99,25.99,25.93,25.96,295800.0,21.0517,21.0517,21.0031,21.0274,295800.0
2014-11-05 10:05:00,25.96,26.01,25.95,26.0,180000.0,21.0274,21.0679,21.0193,21.0598,180000.0
2014-11-05 10:10:00,26.0,26.01,25.98,25.98,203700.0,21.0598,21.0679,21.0436,21.0436,203700.0
2014-11-05 10:15:00,25.98,25.99,25.97,25.98,145500.0,21.0436,21.0517,21.0355,21.0436,145500.0
2014-11-05 10:20:00,25.99,25.99,25.92,25.92,151800.0,21.0517,21.0517,20.995,20.995,151800.0
2014-11-05 10:25:00,25.92,25.92,25.87,25.87,136800.0,20.995,20.995,20.9545,20.9545,136800.0
2014-11-05 10:30:00,25.87,25.87,25.81,25.82,310500.0,20.9545,20.9545,20.9059,20.914,310500.0
2014-11-05 10:35:00,25.82,25.83,25.78,25.79,194100.0,20.914,20.9221,20.8816,20.8897,194100.0
2014-11-05 10:40:00,25.79,25.81,25.78,25.78,147600.0,20.8897,20.9059,20.8816,20.8816,147600.0
2014-11-05 10:45:00,25.78,25.8,25.77,25.78,155700.0,20.8816,20.8978,20.8735,20.8816,155700.0
2014-11-05 10:50:00,25.78,25.8,25.77,25.8,193500.0,20.8816,20.8978,20.8735,20.8978,193500.0
2014-11-05 10:55:00,25.8,25.83,25.79,25.82,198000.0,20.8978,20.9221,20.8897,20.914,198000.0
2014-11-05 11:00:00,25.82,25.88,25.82,25.88,140700.0,20.914,20.9626,20.914,20.9626,140700.0
2014-11-05 11:05:00,25.88,25.9,25.88,25.89,67200.0,20.9626,20.9788,20.9626,20.9707,67200.0
2014-11-05 11:10:00,25.89,25.92,25.88,25.92,105000.0,20.9707,20.995,20.9626,20.995,105000.0
2014-11-05 11:15:00,25.92,25.93,25.9,25.9,106500.0,20.995,21.0031,20.9788,20.9788,106500.0
2014-11-05 11:20:00,25.9,25.9,25.89,25.89,100200.0,20.9788,20.9788,20.9707,20.9707,100200.0
2014-11-05 11:25:00,25.9,25.91,25.89,25.9,74100.0,20.9788,20.9869,20.9707,20.9788,74100.0
2014-11-05 11:30:00,25.9,25.92,25.9,25.91,96900.0,20.9788,20.995,20.9788,20.9869,96900.0
2014-11-05 11:35:00,25.91,25.91,25.87,25.89,73500.0,20.9869,20.9869,20.9545,20.9707,73500.0
2014-11-05 11:40:00,25.89,25.9,25.88,25.88,70800.0,20.9707,20.9788,20.9626,20.9626,70800.0
2014-11-05 11:45:00,25.89,25.89,25.88,25.89,43800.0,20.9707,20.9707,20.9626,20.9707,43800.0
2014-11-05 11:50:00,25.89,25.9,25.87,25.87,60300.0,20.9707,20.9788,20.9545,20.9545,60300.0
2014-11-05 11:55:00,25.87,25.89,25.87,25.89,91800.0,20.9545,20.9707,20.9545,20.9707,91800.0
2014-11-05 12:00:00,25.88,25.91,25.88,25.91,87000.0,20.9626,20.9869,20.9626,20.9869,87000.0
2014-11-05 12:05:00,25.91,25.94,25.91,25.93,88500.0,20.9869,21.0112,20.9869,21.0031,88500.0
2014-11-05 12:10:00,25.93,25.94,25.92,25.92,80400.0,21.0031,21.0112,20.995,20.995,80400.0
2014-11-05 12:15:00,25.92,25.92,25.9,25.91,42900.0,20.995,20.995,20.9788,20.9869,42900.0
2014-11-05 12:20:00,25.91,25.91,25.9,25.91,47700.0,20.9869,20.9869,20.9788,20.9869,47700.0
2014-11-05 12:25:00,25.91,25.92,25.9,25.91,50400.0,20.9869,20.995,20.9788,20.9869,50400.0
2014-11-05 12:30:00,25.9,25.91,25.89,25.9,42900.0,20.9788,20.9869,20.9707,20.9788,42900.0
2014-11-05 12:35:00,25.9,25.91,25.89,25.89,66600.0,20.9788,20.9869,20.9707,20.9707,66600.0
2014-11-05 12:40:00,25.9,25.91,25.9,25.9,45600.0,20.9788,20.9869,20.9788,20.9788,45600.0
2014-11-05 12:45:00,25.9,25.91,25.9,25.91,103800.0,20.9788,20.9869,20.9788,20.9869,103800.0
2014-11-05 12:50:00,25.91,25.91,25.9,25.9,95400.0,20.9869,20.9869,20.9788,20.9788,95400.0
2014-11-05 12:55:00,25.9,25.91,25.9,25.9,23400.0,20.9788,20.9869,20.9788,20.9788,23400.0
2014-11-05 13:00:00,25.9,25.91,25.9,25.91,79500.0,20.9788,20.9869,20.9788,20.9869,79500.0
2014-11-05 13:05:00,25.91,25.93,25.91,25.92,84600.0,20.9869,21.0031,20.9869,20.995,84600.0
2014-11-05 13:10:00,25.92,25.93,25.91,25.93,60300.0,20.995,21.0031,20.9869,21.0031,60300.0
2014-11-05 13:15:00,25.93,25.93,25.91,25.91,61200.0,21.0031,21.0031,20.9869,20.9869,61200.0
2014-11-05 13:20:00,25.92,25.92,25.9,25.9,59700.0,20.995,20.995,20.9788,20.9788,59700.0
2014-11-05 13:25:00,25.9,25.91,25.9,25.9,110400.0,20.9788,20.9869,20.9788,20.9788,110400.0
2014-11-05 13:30:00,25.9,25.9,25.87,25.88,116100.0,20.9788,20.9788,20.9545,20.9626,116100.0
2014-11-05 13:35:00,25.88,25.88,25.84,25.85,77400.0,20.9626,20.9626,20.9302,20.9383,77400.0
2014-11-05 13:40:00,25.84,25.86,25.84,25.85,62100.0,20.9302,20.9464,20.9302,20.9383,62100.0
2014-11-05 13:45:00,25.85,25.86,25.85,25.85,110700.0,20.9383,20.9464,20.9383,20.9383,110700.0
2014-11-05 13:50:00,25.85,25.87,25.84,25.87,122700.0,20.9383,20.9545,20.9302,20.9545,122700.0
2014-11-05 13:55:00,25.87,25.91,25.86,25.91,302100.0,20.9545,20.9869,20.9464,20.9869,302100.0
2014-11-05 14:00:00,25.91,25.91,25.9,25.9,217200.0,20.9869,20.9869,20.9788,20.9788,217200.0
2014-11-05 14:05:00,25.9,25.91,25.9,25.9,101700.0,20.9788,20.9869,20.9788,20.9788,101700.0
2014-11-05 14:10:00,25.9,25.91,25.89,25.89,204000.0,20.9788,20.9869,20.9707,20.9707,204000.0
2014-11-05 14:15:00,25.9,25.92,25.9,25.92,90900.0,20.9788,20.995,20.9788,20.995,90900.0
2014-11-05 14:20:00,25.92,25.93,25.91,25.91,93000.0,20.995,21.0031,20.9869,20.9869,93000.0
2014-11-05 14:25:00,25.92,25.92,25.9,25.91,137100.0,20.995,20.995,20.9788,20.9869,137100.0
2014-11-05 14:30:00,25.9,25.92,25.9,25.92,132300.0,20.9788,20.995,20.9788,20.995,132300.0
2014-11-05 14:35:00,25.91,25.92,25.91,25.92,119100.0,20.9869,20.995,20.9869,20.995,119100.0
2014-11-05 14:40:00,25.91,25.92,25.9,25.91,81300.0,20.9869,20.995,20.9788,20.9869,81300.0
2014-11-05 14:45:00,25.91,25.92,25.9,25.9,108300.0,20.9869,20.995,20.9788,20.9788,108300.0
2014-11-05 14:50:00,25.9,25.91,25.9,25.9,46500.0,20.9788,20.9869,20.9788,20.9788,46500.0
2014-11-05 14:55:00,25.91,25.94,25.91,25.94,97800.0,20.9869,21.0112,20.9869,21.0112,97800.0
2014-11-05 15:00:00,25.94,25.95,25.94,25.94,100500.0,21.0112,21.0193,21.0112,21.0112,100500.0
2014-11-05 15:05:00,25.94,25.94,25.93,25.94,41700.0,21.0112,21.0112,21.0031,21.0112,41700.0
2014-11-05 15:10:00,25.94,25.94,25.92,25.92,122400.0,21.0112,21.0112,20.995,20.995,122400.0
2014-11-05 15:15:00,25.93,25.93,25.91,25.92,95700.0,21.0031,21.0031,20.9869,20.995,95700.0
2014-11-05 15:20:00,25.92,25.92,25.91,25.92,84900.0,20.995,20.995,20.9869,20.995,84900.0
2014-11-05 15:25:00,25.92,25.93,25.92,25.92,184800.0,20.995,21.0031,20.995,20.995,184800.0
2014-11-05 15:30:00,25.92,25.94,25.91,25.92,204900.0,20.995,21.0112,20.9869,20.995,204900.0
2014-11-05 15:35:00,25.93,25.93,25.91,25.91,208500.0,21.0031,21.0031,20.9869,20.9869,208500.0
2014-11-05 15:40:00,25.91,25.92,25.9,25.91,309300.0,20.9869,20.995,20.9788,20.9869,309300.0
2014-11-05 15:45:00,25.91,25.92,25.89,25.92,380400.0,20.9869,20.995,20.9707,20.995,380400.0
2014-11-05 15:50:00,25.92,25.92,25.88,25.88,637200.0,20.995,20.995,20.9626,20.9626,637200.0
2014-11-05 15:55:00,25.88,25.9,25.88,25.9,907800.0,20.9626,20.9788,20.9626,20.9788,907800.0
2014-11-06 09:30:00,26.05,26.06,25.98,25.98,485400.0,21.1003,21.1084,21.0436,21.0436,485400.0
2014-11-06 09:35:00,25.98,25.98,25.91,25.93,238200.0,21.0436,21.0436,20.9869,21.0031,238200.0
2014-11-06 09:40:00,25.93,25.95,25.89,25.91,248100.0,21.0031,21.0193,20.9707,20.9869,248100.0
2014-11-06 09:45:00,25.9,25.96,25.9,25.91,184200.0,20.9788,21.0274,20.9788,20.9869,184200.0
2014-11-06 09:50:00,25.91,25.93,25.9,25.91,153900.0,20.9869,21.0031,20.9788,20.9869,153900.0
2014-11-06 09:55:00,25.91,25.92,25.89,25.91,131100.0,20.9869,20.995,20.9707,20.9869,131100.0
2014-11-06 10:00:00,25.91,25.91,25.87,25.87,135000.0,20.9869,20.9869,20.9545,20.9545,135000.0
2014-11-06 10:05:00,25.87,25.87,25.82,25.83,130500.0,20.9545,20.9545,20.914,20.9221,130500.0
2014-11-06 10:10:00,25.83,25.84,25.79,25.81,138900.0,20.9221,20.9302,20.8897,20.9059,138900.0
2014-11-06 10:15:00,25.81,25.81,25.76,25.79,182700.0,20.9059,20.9059,20.8654,20.8897,182700.0
2014-11-06 10:20:00,25.8,25.84,25.79,25.8,113700.0,20.8978,20.9302,20.8897,20.8978,113700.0
2014-11-06 10:25:00,25.8,25.8,25.74,25.75,223500.0,20.8978,20.8978,20.8492,20.8573,223500.0
2014-11-06 10:30:00,25.75,25.78,25.72,25.78,198900.0,20.8573,20.8816,20.833,20.8816,198900.0
2014-11-06 10:35:00,25.78,25.82,25.78,25.8,99300.0,20.8816,20.914,20.8816,20.8978,99300.0
2014-11-06 10:40:00,25.8,25.82,25.78,25.8,123900.0,20.8978,20.914,20.8816,20.8978,123900.0
2014-11-06 10:45:00,25.8,25.81,25.8,25.81,137400.0,20.8978,20.9059,20.8978,20.9059,137400.0
2014-11-06 10:50:00,25.81,25.83,25.8,25.83,99600.0,20.9059,20.9221,20.8978,20.9221,99600.0
2014-11-06 10:55:00,25.83,25.84,25.82,25.84,111900.0,20.9221,20.9302,20.914,20.9302,111900.0
2014-11-06 11:00:00,25.84,25.86,25.83,25.86,123900.0,20.9302,20.9464,20.9221,20.9464,123900.0
2014-11-06 11:05:00,25.86,25.88,25.85,25.88,129900.0,20.9464,20.9626,20.9383,20.9626,129900.0
2014-11-06 11:10:00,25.88,25.88,25.84,25.85,111300.0,20.9626,20.9626,20.9302,20.9383,111300.0
2014-11-06 11:15:00,25.85,25.86,25.83,25.85,120900.0,20.9383,20.9464,20.9221,20.9383,120900.0
2014-11-06 11:20:00,25.85,25.9,25.85,25.9,144900.0,20.9383,20.9788,20.9383,20.9788,144900.0
2014-11-06 11:25:00,25.9,25.9,25.87,25.87,89400.0,20.9788,20.9788,20.9545,20.9545,89400.0
2014-11-06 11:30:00,25.87,25.87,25.85,25.85,143100.0,20.9545,20.9545,20.9383,20.9383,143100.0
2014-11-06 11:35:00,25.85,25.86,25.85,25.85,75300.0,20.9383,20.9464,20.9383,20.9383,75300.0
2014-11-06 11:40:00,25.86,25.86,25.84,25.85,56400.0,20.9464,20.9464,20.9302,20.9383,56400.0
2014-11-06 11:45:00,25.85,25.86,25.85,25.85,121200.0,20.9383,20.9464,20.9383,20.9383,121200.0
2014-11-06 11:50:00,25.85,25.85,25.83,25.83,52500.0,20.9383,20.9383,20.9221,20.9221,52500.0
2014-11-06 11:55:00,25.83,25.85,25.82,25.85,56100.0,20.9221,20.9383,20.914,20.9383,56100.0
2014-11-06 12:00:00,25.85,25.85,25.83,25.85,51300.0,20.9383,20.9383,20.9221,20.9383,51300.0
2014-11-06 12:05:00,25.85,25.85,25.83,25.83,40800.0,20.9383,20.9383,20.9221,20.9221,40800.0
2014-11-06 12:10:00,25.84,25.85,25.84,25.85,40200.0,20.9302,20.9383,20.9302,20.9383,40200.0
2014-11-06 12:15:00,25.84,25.85,25.83,25.84,69300.0,20.9302,20.9383,20.9221,20.9302,69300.0
2014-11-06 12:20:00,25.84,25.84,25.82,25.84,53700.0,20.9302,20.9302,20.914,20.9302,53700.0
2014-11-06 12:25:00,25.84,25.85,25.82,25.82,39600.0,20.9302,20.9383,20.914,20.914,39600.0
2014-11-06 12:30:00,25.82,25.84,25.82,25.84,38700.0,20.914,20.9302,20.914,20.9302,38700.0
2014-11-06 12:35:00,25.84,25.86,25.84,25.84,63900.0,20.9302,20.9464,20.9302,20.9302,63900.0
2014-11-06 12:40:00,25.84,25.85,25.83,25.85,47100.0,20.9302,20.9383,20.9221,20.9383,47100.0
2014-11-06 12:45:00,25.85,25.85,25.84,25.85,28200.0,20.9383,20.9383,20.9302,20.9383,28200.0
2014-11-06 12:50:00,25.84,25.84,25.83,25.83,41400.0,20.9302,20.9302,20.9221,20.9221,41400.0
2014-11-06 12:55:00,25.84,25.85,25.84,25.85,50100.0,20.9302,20.9383,20.9302,20.9383,50100.0
2014-11-06 13:00:00,25.85,25.85,25.82,25.83,94200.0,20.9383,20.9383,20.914,20.9221,94200.0
2014-11-06 13:05:00,25.83,25.84,25.83,25.84,92400.0,20.9221,20.9302,20.9221,20.9302,92400.0
2014-11-06 13:10:00,25.84,25.85,25.83,25.84,37800.0,20.9302,20.9383,20.9221,20.9302,37800.0
2014-11-06 13:15:00,25.84,25.85,25.84,25.85,30600.0,20.9302,20.9383,20.9302,20.9383,30600.0
2014-11-06 13:20:00,25.85,25.87,25.85,25.87,46800.0,20.9383,20.9545,20.9383,20.9545,46800.0
2014-11-06 13:25:00,25.86,25.87,25.85,25.86,99300.0,20.9464,20.9545,20.9383,20.9464,99300.0
2014-11-06 13:30:00,25.86,25.87,25.86,25.87,51000.0,20.9464,20.9545,20.9464,20.9545,51000.0
2014-11-06 13:35:00,25.87,25.87,25.85,25.87,64500.0,20.9545,20.9545,20.9383,20.9545,64500.0
2014-11-06 13:40:00,25.87,25.87,25.86,25.87,63300.0,20.9545,20.9545,20.9464,20.9545,63300.0
2014-11-06 13:45:00,25.87,25.88,25.87,25.88,118500.0,20.9545,20.9626,20.9545,20.9626,118500.0
2014-11-06 13:50:00,25.88,25.88,25.87,25.88,167400.0,20.9626,20.9626,20.9545,20.9626,167400.0
2014-11-06 13:55:00,25.88,25.9,25.87,25.9,141600.0,20.9626,20.9788,20.9545,20.9788,141600.0
2014-11-06 14:00:00,25.9,25.91,25.9,25.9,131700.0,20.9788,20.9869,20.9788,20.9788,131700.0
2014-11-06 14:05:00,25.9,25.92,25.9,25.91,72900.0,20.9788,20.995,20.9788,20.9869,72900.0
2014-11-06 14:10:00,25.91,25.91,25.9,25.9,86100.0,20.9869,20.9869,20.9788,20.9788,86100.0
2014-11-06 14:15:00,25.9,25.91,25.89,25.89,241800.0,20.9788,20.9869,20.9707,20.9707,241800.0
2014-11-06 14:20:00,25.9,25.91,25.89,25.9,126900.0,20.9788,20.9869,20.9707,20.9788,126900.0
2014-11-06 14:25:00,25.9,25.91,25.9,25.91,76200.0,20.9788,20.9869,20.9788,20.9869,76200.0
2014-11-06 14:30:00,25.91,25.91,25.9,25.9,120900.0,20.9869,20.9869,20.9788,20.9788,120900.0
2014-11-06 14:35:00,25.9,25.91,25.9,25.91,37500.0,20.9788,20.9869,20.9788,20.9869,37500.0
2014-11-06 14:40:00,25.91,25.92,25.9,25.9,66300.0,20.9869,20.995,20.9788,20.9788,66300.0
2014-11-06 14:45:00,25.91,25.91,25.91,25.91,56700.0,20.9869,20.9869,20.9869,20.9869,56700.0
2014-11-06 14:50:00,25.91,25.91,25.9,25.9,59400.0,20.9869,20.9869,20.9788,20.9788,59400.0
2014-11-06 14:55:00,25.9,25.91,25.89,25.9,201300.0,20.9788,20.9869,20.9707,20.9788,201300.0
2014-11-06 15:00:00,25.9,25.92,25.89,25.91,142200.0,20.9788,20.995,20.9707,20.9869,142200.0
2014-11-06 15:05:00,25.91,25.91,25.9,25.9,159000.0,20.9869,20.9869,20.9788,20.9788,159000.0
2014-11-06 15:10:00,25.91,25.91,25.9,25.91,161700.0,20.9869,20.9869,20.9788,20.9869,161700.0
2014-11-06 15:15:00,25.91,25.92,25.9,25.92,138300.0,20.9869,20.995,20.9788,20.995,138300.0
2014-11-06 15:20:00,25.92,25.93,25.91,25.92,178500.0,20.995,21.0031,20.9869,20.995,178500.0
2014-11-06 15:25:00,25.92,25.92,25.91,25.92,75900.0,20.995,20.995,20.9869,20.995,75900.0
2014-11-06 15:30:00,25.92,25.93,25.92,25.92,339300.0,20.995,21.0031,20.995,20.995,339300.0
2014-11-06 15:35:00,25.92,25.93,25.92,25.92,159300.0,20.995,21.0031,20.995,20.995,159300.0
2014-11-06 15:40:00,25.92,25.94,25.92,25.93,300600.0,20.995,21.0112,20.995,21.0031,300600.0
2014-11-06 15:45:00,25.94,25.95,25.93,25.95,312900.0,21.0112,21.0193,21.0031,21.0193,312900.0
2014-11-06 15:50:00,25.94,25.95,25.92,25.94,591600.0,21.0112,21.0193,20.995,21.0112,591600.0
2014-11-06 15:55:00,25.94,25.94,25.93,25.93,917700.0,21.0112,21.0112,21.0031,21.0031,917700.0
2014-11-07 09:30:00,25.95,25.96,25.89,25.9,395100.0,21.0193,21.0274,20.9707,20.9788,395100.0
2014-11-07 09:35:00,25.9,25.93,25.89,25.91,219600.0,20.9788,21.0031,20.9707,20.9869,219600.0
2014-11-07 09:40:00,25.91,25.93,25.87,25.9,261600.0,20.9869,21.0031,20.9545,20.9788,261600.0
2014-11-07 09:45:00,25.9,25.93,25.89,25.93,229500.0,20.9788,21.0031,20.9707,21.0031,229500.0
2014-11-07 09:50:00,25.93,25.93,25.91,25.91,500100.0,21.0031,21.0031,20.9869,20.9869,500100.0
2014-11-07 09:55:00,25.91,25.94,25.91,25.92,97800.0,20.9869,21.0112,20.9869,20.995,97800.0
2014-11-07 10:00:00,25.92,25.93,25.9,25.9,227400.0,20.995,21.0031,20.9788,20.9788,227400.0
2014-11-07 10:05:00,25.9,25.94,25.9,25.93,276600.0,20.9788,21.0112,20.9788,21.0031,276600.0
2014-11-07 10:10:00,25.93,25.94,25.91,25.93,256200.0,21.0031,21.0112,20.9869,21.0031,256200.0
2014-11-07 10:15:00,25.93,25.95,25.93,25.95,546000.0,21.0031,21.0193,21.0031,21.0193,546000.0
2014-11-07 10:20:00,25.95,25.95,25.91,25.93,136500.0,21.0193,21.0193,20.9869,21.0031,136500.0
2014-11-07 10:25:00,25.93,25.95,25.93,25.94,163800.0,21.0031,21.0193,21.0031,21.0112,163800.0
2014-11-07 10:30:00,25.94,25.94,25.92,25.93,125100.0,21.0112,21.0112,20.995,21.0031,125100.0
2014-11-07 10:35:00,25.93,25.95,25.93,25.95,69300.0,21.0031,21.0193,21.0031,21.0193,69300.0
2014-11-07 10:40:00,25.95,25.96,25.93,25.94,75600.0,21.0193,21.0274,21.0031,21.0112,75600.0
2014-11-07 10:45:00,25.94,25.96,25.94,25.94,118800.0,21.0112,21.0274,21.0112,21.0112,118800.0
2014-11-07 10:50:00,25.94,25.96,25.93,25.95,98700.0,21.0112,21.0274,21.0031,21.0193,98700.0
2014-11-07 10:55:00,25.95,25.97,25.95,25.97,117600.0,21.0193,21.0355,21.0193,21.0355,117600.0
2014-11-07 11:00:00,25.97,25.98,25.96,25.97,69300.0,21.0355,21.0436,21.0274,21.0355,69300.0
2014-11-07 11:05:00,25.97,25.97,25.96,25.97,46500.0,21.0355,21.0355,21.0274,21.0355,46500.0
2014-11-07 11:10:00,25.97,25.97,25.96,25.97,114000.0,21.0355,21.0355,21.0274,21.0355,114000.0
2014-11-07 11:15:00,25.97,26.12,25.95,26.1,1581900.0,21.0355,21.157,21.0193,21.1408,1581900.0
2014-11-07 11:20:00,26.1,26.34,26.09,26.27,3525600.0,21.1408,21.3352,21.1327,21.2785,3525600.0
2014-11-07 11:25:00,26.26,26.36,26.19,26.35,1788000.0,21.2704,21.3514,21.2137,21.3433,1788000.0
2014-11-07 11:30:00,26.35,26.35,26.21,26.22,1489800.0,21.3433,21.3433,21.2299,21.238,1489800.0
2014-11-07 11:35:00,26.22,26.25,26.17,26.19,788400.0,21.238,21.2623,21.1975,21.2137,788400.0
2014-11-07 11:40:00,26.18,26.19,26.13,26.13,454500.0,21.2056,21.2137,21.1651,21.1651,454500.0
2014-11-07 11:45:00,26.13,26.14,26.1,26.11,387900.0,21.1651,21.1732,21.1408,21.1489,387900.0
2014-11-07 11:50:00,26.11,26.13,26.09,26.11,591000.0,21.1489,21.1651,21.1327,21.1489,591000.0
2014-11-07 11:55:00,26.11,26.2,26.11,26.19,254400.0,21.1489,21.2218,21.1489,21.2137,254400.0
2014-11-07 12:00:00,26.19,26.21,26.15,26.2,210000.0,21.2137,21.2299,21.1813,21.2218,210000.0
2014-11-07 12:05:00,26.2,26.25,26.19,26.22,424800.0,21.2218,21.2623,21.2137,21.238,424800.0
2014-11-07 12:10:00,26.21,26.25,26.21,26.25,160200.0,21.2299,21.2623,21.2299,21.2623,160200.0
2014-11-07 12:15:00,26.24,26.25,26.22,26.23,113700.0,21.2542,21.2623,21.238,21.2461,113700.0
2014-11-07 12:20:00,26.22,26.27,26.22,26.25,166500.0,21.238,21.2785,21.238,21.2623,166500.0
2014-11-07 12:25:00,26.25,26.26,26.22,26.23,119700.0,21.2623,21.2704,21.238,21.2461,119700.0
2014-11-07 12:30:00,26.23,26.24,26.21,26.24,71700.0,21.2461,21.2542,21.2299,21.2542,71700.0
2014-11-07 12:35:00,26.24,26.25,26.23,26.23,61200.0,21.2542,21.2623,21.2461,21.2461,61200.0
2014-11-07 12:40:00,26.23,26.23,26.2,26.21,73800.0,21.2461,21.2461,21.2218,21.2299,73800.0
2014-11-07 12:45:00,26.21,26.22,26.19,26.21,66000.0,21.2299,21.238,21.2137,21.2299,66000.0
2014-11-07 12:50:00,26.21,26.21,26.2,26.21,64200.0,21.2299,21.2299,21.2218,21.2299,64200.0
2014-11-07 12:55:00,26.21,26.21,26.19,26.19,39300.0,21.2299,21.2299,21.2137,21.2137,39300.0
2014-11-07 13:00:00,26.19,26.2,26.18,26.19,50400.0,21.2137,21.2218,21.2056,21.2137,50400.0
2014-11-07 13:05:00,26.19,26.22,26.19,26.21,59400.0,21.2137,21.238,21.2137,21.2299,59400.0
2014-11-07 13:10:00,26.21,26.21,26.18,26.18,71400.0,21.2299,21.2299,21.2056,21.2056,71400.0
2014-11-07 13:15:00,26.18,26.2,26.18,26.19,134100.0,21.2056,21.2218,21.2056,21.2137,134100.0
2014-11-07 13:20:00,26.19,26.19,26.17,26.17,36900.0,21.2137,21.2137,21.1975,21.1975,36900.0
2014-11-07 13:25:00,26.17,26.18,26.16,26.16,75600.0,21.1975,21.2056,21.1894,21.1894,75600.0
2014-11-07 13:30:00,26.16,26.16,26.14,26.15,107100.0,21.1894,21.1894,21.1732,21.1813,107100.0
2014-11-07 13:35:00,26.15,26.15,26.13,26.13,51900.0,21.1813,21.1813,21.1651,21.1651,51900.0
2014-11-07 13:40:00,26.13,26.16,26.13,26.16,103200.0,21.1651,21.1894,21.1651,21.1894,103200.0
2014-11-07 13:45:00,26.15,26.16,26.14,26.16,52200.0,21.1813,21.1894,21.1732,21.1894,52200.0
2014-11-07 13:50:00,26.16,26.18,26.16,26.17,57000.0,21.1894,21.2056,21.1894,21.1975,57000.0
2014-11-07 13:55:00,26.17,26.18,26.17,26.18,67200.0,21.1975,21.2056,21.1975,21.2056,67200.0
2014-11-07 14:00:00,26.18,26.19,26.18,26.19,92700.0,21.2056,21.2137,21.2056,21.2137,92700.0
2014-11-07 14:05:00,26.19,26.21,26.19,26.2,118500.0,21.2137,21.2299,21.2137,21.2218,118500.0
2014-11-07 14:10:00,26.2,26.22,26.2,26.22,114600.0,21.2218,21.238,21.2218,21.238,114600.0
2014-11-07 14:15:00,26.22,26.23,26.21,26.22,102300.0,21.238,21.2461,21.2299,21.238,102300.0
2014-11-07 14:20:00,26.22,26.23,26.22,26.22,161700.0,21.238,21.2461,21.238,21.238,161700.0
2014-11-07 14:25:00,26.22,26.23,26.2,26.21,68100.0,21.238,21.2461,21.2218,21.2299,68100.0
2014-11-07 14:30:00,26.21,26.22,26.2,26.2,89400.0,21.2299,21.238,21.2218,21.2218,89400.0
2014-11-07 14:35:00,26.2,26.23,26.2,26.22,120000.0,21.2218,21.2461,21.2218,21.238,120000.0
2014-11-07 14:40:00,26.22,26.25,26.22,26.24,110400.0,21.238,21.2623,21.238,21.2542,110400.0
2014-11-07 14:45:00,26.23,26.25,26.22,26.25,128100.0,21.2461,21.2623,21.238,21.2623,128100.0
2014-11-07 14:50:00,26.25,26.26,26.24,26.26,163500.0,21.2623,21.2704,21.2542,21.2704,163500.0
2014-11-07 14:55:00,26.26,26.26,26.24,26.25,114900.0,21.2704,21.2704,21.2542,21.2623,114900.0
2014-11-07 15:00:00,26.25,26.25,26.23,26.24,96000.0,21.2623,21.2623,21.2461,21.2542,96000.0
2014-11-07 15:05:00,26.24,26.24,26.22,26.22,87900.0,21.2542,21.2542,21.238,21.238,87900.0
2014-11-07 15:10:00,26.22,26.22,26.19,26.19,315300.0,21.238,21.238,21.2137,21.2137,315300.0
2014-11-07 15:15:00,26.2,26.2,26.17,26.19,264600.0,21.2218,21.2218,21.1975,21.2137,264600.0
2014-11-07 15:20:00,26.18,26.19,26.17,26.18,219300.0,21.2056,21.2137,21.1975,21.2056,219300.0
2014-11-07 15:25:00,26.18,26.19,26.17,26.18,156000.0,21.2056,21.2137,21.1975,21.2056,156000.0
2014-11-07 15:30:00,26.19,26.21,26.18,26.2,327600.0,21.2137,21.2299,21.2056,21.2218,327600.0
2014-11-07 15:35:00,26.2,26.21,26.2,26.2,205200.0,21.2218,21.2299,21.2218,21.2218,205200.0
2014-11-07 15:40:00,26.2,26.25,26.19,26.24,549600.0,21.2218,21.2623,21.2137,21.2542,549600.0
2014-11-07 15:45:00,26.24,26.27,26.24,26.26,781800.0,21.2542,21.2785,21.2542,21.2704,781800.0
2014-11-07 15:50:00,26.26,26.26,26.25,26.26,781500.0,21.2704,21.2704,21.2623,21.2704,781500.0
2014-11-07 15:55:00,26.26,26.26,26.24,26.25,1253700.0,21.2704,21.2704,21.2542,21.2623,1253700.0
2014-11-10 09:30:00,26.2,26.22,26.14,26.18,951600.0,21.2218,21.238,21.1732,21.2056,951600.0
2014-11-10 09:35:00,26.18,26.22,26.17,26.21,383700.0,21.2056,21.238,21.1975,21.2299,383700.0
2014-11-10 09:40:00,26.21,26.21,26.19,26.19,243600.0,21.2299,21.2299,21.2137,21.2137,243600.0
2014-11-10 09:45:00,26.2,26.23,26.2,26.23,208500.0,21.2218,21.2461,21.2218,21.2461,208500.0
2014-11-10 09:50:00,26.22,26.23,26.21,26.22,169800.0,21.238,21.2461,21.2299,21.238,169800.0
2014-11-10 09:55:00,26.22,26.28,26.22,26.27,284700.0,21.238,21.2866,21.238,21.2785,284700.0
2014-11-10 10:00:00,26.27,26.33,26.26,26.32,521100.0,21.2785,21.3271,21.2704,21.319,521100.0
2014-11-10 10:05:00,26.32,26.41,26.31,26.41,1143900.0,21.319,21.3919,21.3109,21.3919,1143900.0
2014-11-10 10:10:00,26.41,26.46,26.41,26.45,402600.0,21.3919,21.4324,21.3919,21.4243,402600.0
2014-11-10 10:15:00,26.45,26.46,26.4,26.4,700200.0,21.4243,21.4324,21.3838,21.3838,700200.0
2014-11-10 10:20:00,26.4,26.4,26.34,26.38,683700.0,21.3838,21.3838,21.3352,21.3676,683700.0
2014-11-10 10:25:00,26.38,26.45,26.38,26.41,411000.0,21.3676,21.4243,21.3676,21.3919,411000.0
2014-11-10 10:30:00,26.41,26.43,26.34,26.4,606000.0,21.3919,21.4081,21.3352,21.3838,606000.0
2014-11-10 10:35:00,26.4,26.41,26.39,26.41,298500.0,21.3838,21.3919,21.3757,21.3919,298500.0
2014-11-10 10:40:00,26.41,26.43,26.41,26.42,174600.0,21.3919,21.4081,21.3919,21.4,174600.0
2014-11-10 10:45:00,26.42,26.44,26.42,26.43,1023600.0,21.4,21.4162,21.4,21.4081,1023600.0
2014-11-10 10:50:00,26.43,26.44,26.42,26.44,120900.0,21.4081,21.4162,21.4,21.4162,120900.0
2014-11-10 10:55:00,26.44,26.48,26.44,26.48,321900.0,21.4162,21.4486,21.4162,21.4486,321900.0
2014-11-10 11:00:00,26.47,26.49,26.47,26.47,196200.0,21.4405,21.4567,21.4405,21.4405,196200.0
2014-11-10 11:05:00,26.47,26.47,26.45,26.46,247800.0,21.4405,21.4405,21.4243,21.4324,247800.0
2014-11-10 11:10:00,26.47,26.48,26.46,26.48,165900.0,21.4405,21.4486,21.4324,21.4486,165900.0
2014-11-10 11:15:00,26.48,26.49,26.47,26.48,232500.0,21.4486,21.4567,21.4405,21.4486,232500.0
2014-11-10 11:20:00,26.48,26.49,26.48,26.48,214800.0,21.4486,21.4567,21.4486,21.4486,214800.0
2014-11-10 11:25:00,26.48,26.54,26.48,26.54,339600.0,21.4486,21.4972,21.4486,21.4972,339600.0
2014-11-10 11:30:00,26.54,26.57,26.53,26.56,256800.0,21.4972,21.5215,21.4891,21.5134,256800.0
2014-11-10 11:35:00,26.56,26.59,26.56,26.59,666600.0,21.5134,21.5377,21.5134,21.5377,666600.0
2014-11-10 11:40:00,26.58,26.58,26.55,26.58,895500.0,21.5296,21.5296,21.5053,21.5296,895500.0
2014-11-10 11:45:00,26.58,26.58,26.56,26.56,915000.0,21.5296,21.5296,21.5134,21.5134,915000.0
2014-11-10 11:50:00,26.56,26.58,26.53,26.54,200100.0,21.5134,21.5296,21.4891,21.4972,200100.0
2014-11-10 11:55:00,26.54,26.55,26.53,26.55,127500.0,21.4972,21.5053,21.4891,21.5053,127500.0
2014-11-10 12:00:00,26.55,26.57,26.54,26.56,150300.0,21.5053,21.5215,21.4972,21.5134,150300.0
2014-11-10 12:05:00,26.56,26.57,26.55,26.55,164400.0,21.5134,21.5215,21.5053,21.5053,164400.0
2014-11-10 12:10:00,26.55,26.57,26.53,26.55,315300.0,21.5053,21.5215,21.4891,21.5053,315300.0
2014-11-10 12:15:00,26.54,26.57,26.52,26.56,411600.0,21.4972,21.5215,21.481,21.5134,411600.0
2014-11-10 12:20:00,26.56,26.6,26.56,26.59,170400.0,21.5134,21.5458,21.5134,21.5377,170400.0
2014-11-10 12:25:00,26.59,26.64,26.59,26.63,255900.0,21.5377,21.5782,21.5377,21.5701,255900.0
2014-11-10 12:30:00,26.63,26.64,26.57,26.58,728100.0,21.5701,21.5782,21.5215,21.5296,728100.0
2014-11-10 12:35:00,26.58,26.61,26.57,26.61,344400.0,21.5296,21.5539,21.5215,21.5539,344400.0
2014-11-10 12:40:00,26.61,26.65,26.61,26.65,1103400.0,21.5539,21.5863,21.5539,21.5863,1103400.0
2014-11-10 12:45:00,26.65,26.66,26.65,26.66,197100.0,21.5863,21.5944,21.5863,21.5944,197100.0
2014-11-10 12:50:00,26.66,26.69,26.65,26.69,672900.0,21.5944,21.6187,21.5863,21.6187,672900.0
2014-11-10 12:55:00,26.69,26.71,26.65,26.67,378300.0,21.6187,21.6349,21.5863,21.6025,378300.0
2014-11-10 13:00:00,26.67,26.67,26.63,26.64,157800.0,21.6025,21.6025,21.5701,21.5782,157800.0
2014-11-10 13:05:00,26.64,26.65,26.63,26.63,102000.0,21.5782,21.5863,21.5701,21.5701,102000.0
2014-11-10 13:10:00,26.63,26.71,26.63,26.68,305700.0,21.5701,21.6349,21.5701,21.6106,305700.0
2014-11-10 13:15:00,26.68,26.7,26.67,26.7,217500.0,21.6106,21.6268,21.6025,21.6268,217500.0
2014-11-10 13:20:00,26.69,26.71,26.67,26.7,467700.0,21.6187,21.6349,21.6025,21.6268,467700.0
2014-11-10 13:25:00,26.7,26.7,26.66,26.67,117000.0,21.6268,21.6268,21.5944,21.6025,117000.0
2014-11-10 13:30:00,26.67,26.69,26.67,26.68,175200.0,21.6025,21.6187,21.6025,21.6106,175200.0
2014-11-10 13:35:00,26.69,26.7,26.66,26.66,249600.0,21.6187,21.6268,21.5944,21.5944,249600.0
2014-11-10 13:40:00,26.66,26.66,26.62,26.62,127500.0,21.5944,21.5944,21.562,21.562,127500.0
2014-11-10 13:45:00,26.62,26.62,26.59,26.6,115200.0,21.562,21.562,21.5377,21.5458,115200.0
2014-11-10 13:50:00,26.6,26.61,26.58,26.58,255600.0,21.5458,21.5539,21.5296,21.5296,255600.0
2014-11-10 13:55:00,26.58,26.59,26.56,26.59,219300.0,21.5296,21.5377,21.5134,21.5377,219300.0
2014-11-10 14:00:00,26.59,26.62,26.59,26.6,436800.0,21.5377,21.562,21.5377,21.5458,436800.0
2014-11-10 14:05:00,26.61,26.61,26.59,26.59,156000.0,21.5539,21.5539,21.5377,21.5377,156000.0
2014-11-10 14:10:00,26.59,26.59,26.55,26.56,156900.0,21.5377,21.5377,21.5053,21.5134,156900.0
2014-11-10 14:15:00,26.55,26.56,26.52,26.53,378300.0,21.5053,21.5134,21.481,21.4891,378300.0
2014-11-10 14:20:00,26.53,26.62,26.53,26.62,185700.0,21.4891,21.562,21.4891,21.562,185700.0
2014-11-10 14:25:00,26.62,26.65,26.62,26.64,196200.0,21.562,21.5863,21.562,21.5782,196200.0
2014-11-10 14:30:00,26.64,26.64,26.62,26.64,173100.0,21.5782,21.5782,21.562,21.5782,173100.0
2014-11-10 14:35:00,26.64,26.66,26.63,26.64,227400.0,21.5782,21.5944,21.5701,21.5782,227400.0
2014-11-10 14:40:00,26.64,26.65,26.63,26.64,114600.0,21.5782,21.5863,21.5701,21.5782,114600.0
2014-11-10 14:45:00,26.64,26.66,26.63,26.65,118500.0,21.5782,21.5944,21.5701,21.5863,118500.0
2014-11-10 14:50:00,26.65,26.66,26.64,26.65,133200.0,21.5863,21.5944,21.5782,21.5863,133200.0
2014-11-10 14:55:00,26.65,26.65,26.63,26.63,131100.0,21.5863,21.5863,21.5701,21.5701,131100.0
2014-11-10 15:00:00,26.63,26.63,26.6,26.61,537000.0,21.5701,21.5701,21.5458,21.5539,537000.0
2014-11-10 15:05:00,26.61,26.61,26.59,26.6,1706700.0,21.5539,21.5539,21.5377,21.5458,1706700.0
2014-11-10 15:10:00,26.6,26.6,26.57,26.57,201900.0,21.5458,21.5458,21.5215,21.5215,201900.0
2014-11-10 15:15:00,26.57,26.58,26.57,26.57,155400.0,21.5215,21.5296,21.5215,21.5215,155400.0
2014-11-10 15:20:00,26.57,26.62,26.57,26.6,268500.0,21.5215,21.562,21.5215,21.5458,268500.0
2014-11-10 15:25:00,26.6,26.6,26.59,26.59,131100.0,21.5458,21.5458,21.5377,21.5377,131100.0
2014-11-10 15:30:00,26.59,26.59,26.55,26.55,356100.0,21.5377,21.5377,21.5053,21.5053,356100.0
2014-11-10 15:35:00,26.55,26.55,26.53,26.55,367500.0,21.5053,21.5053,21.4891,21.5053,367500.0
2014-11-10 15:40:00,26.55,26.55,26.53,26.53,303000.0,21.5053,21.5053,21.4891,21.4891,303000.0
2014-11-10 15:45:00,26.53,26.53,26.52,26.52,449100.0,21.4891,21.4891,21.481,21.481,449100.0
2014-11-10 15:50:00,26.52,26.52,26.48,26.5,1311600.0,21.481,21.481,21.4486,21.4648,1311600.0
2014-11-10 15:55:00,26.5,26.5,26.45,26.48,2265900.0,21.4648,21.4648,21.4243,21.4486,2265900.0
2014-11-11 09:30:00,26.47,26.47,26.37,26.37,377700.0,21.4405,21.4405,21.3595,21.3595,377700.0
2014-11-11 09:35:00,26.37,26.45,26.37,26.39,176700.0,21.3595,21.4243,21.3595,21.3757,176700.0
2014-11-11 09:40:00,26.38,26.38,26.33,26.35,341400.0,21.3676,21.3676,21.3271,21.3433,341400.0
2014-11-11 09:45:00,26.36,26.36,26.33,26.33,384600.0,21.3514,21.3514,21.3271,21.3271,384600.0
2014-11-11 09:50:00,26.33,26.35,26.3,26.32,266100.0,21.3271,21.3433,21.3028,21.319,266100.0
2014-11-11 09:55:00,26.32,26.35,26.31,26.35,100200.0,21.319,21.3433,21.3109,21.3433,100200.0
2014-11-11 10:00:00,26.35,26.35,26.32,26.34,177600.0,21.3433,21.3433,21.319,21.3352,177600.0
2014-11-11 10:05:00,26.34,26.35,26.32,26.34,121200.0,21.3352,21.3433,21.319,21.3352,121200.0
2014-11-11 10:10:00,26.34,26.35,26.33,26.34,136800.0,21.3352,21.3433,21.3271,21.3352,136800.0
2014-11-11 10:15:00,26.34,26.35,26.34,26.35,195300.0,21.3352,21.3433,21.3352,21.3433,195300.0
2014-11-11 10:20:00,26.35,26.4,26.35,26.39,108900.0,21.3433,21.3838,21.3433,21.3757,108900.0
2014-11-11 10:25:00,26.39,26.39,26.36,26.36,121500.0,21.3757,21.3757,21.3514,21.3514,121500.0
2014-11-11 10:30:00,26.36,26.38,26.35,26.37,144600.0,21.3514,21.3676,21.3433,21.3595,144600.0
2014-11-11 10:35:00,26.37,26.37,26.36,26.37,174900.0,21.3595,21.3595,21.3514,21.3595,174900.0
2014-11-11 10:40:00,26.37,26.38,26.36,26.38,163500.0,21.3595,21.3676,21.3514,21.3676,163500.0
2014-11-11 10:45:00,26.38,26.38,26.36,26.37,184800.0,21.3676,21.3676,21.3514,21.3595,184800.0
2014-11-11 10:50:00,26.37,26.37,26.34,26.34,180000.0,21.3595,21.3595,21.3352,21.3352,180000.0
2014-11-11 10:55:00,26.34,26.34,26.31,26.32,205200.0,21.3352,21.3352,21.3109,21.319,205200.0
2014-11-11 11:00:00,26.33,26.33,26.32,26.32,96900.0,21.3271,21.3271,21.319,21.319,96900.0
2014-11-11 11:05:00,26.32,26.38,26.32,26.38,155100.0,21.319,21.3676,21.319,21.3676,155100.0
2014-11-11 11:10:00,26.38,26.38,26.36,26.38,212400.0,21.3676,21.3676,21.3514,21.3676,212400.0
2014-11-11 11:15:00,26.38,26.38,26.36,26.36,88200.0,21.3676,21.3676,21.3514,21.3514,88200.0
2014-11-11 11:20:00,26.37,26.38,26.34,26.37,133200.0,21.3595,21.3676,21.3352,21.3595,133200.0
2014-11-11 11:25:00,26.37,26.38,26.34,26.34,117900.0,21.3595,21.3676,21.3352,21.3352,117900.0
2014-11-11 11:30:00,26.34,26.36,26.33,26.33,74700.0,21.3352,21.3514,21.3271,21.3271,74700.0
2014-11-11 11:35:00,26.33,26.35,26.33,26.33,75000.0,21.3271,21.3433,21.3271,21.3271,75000.0
2014-11-11 11:40:00,26.33,26.33,26.32,26.32,59700.0,21.3271,21.3271,21.319,21.319,59700.0
2014-11-11 11:45:00,26.33,26.36,26.33,26.35,105900.0,21.3271,21.3514,21.3271,21.3433,105900.0
2014-11-11 11:50:00,26.35,26.35,26.33,26.34,87000.0,21.3433,21.3433,21.3271,21.3352,87000.0
2014-11-11 11:55:00,26.34,26.36,26.34,26.35,61200.0,21.3352,21.3514,21.3352,21.3433,61200.0
2014-11-11 12:00:00,26.35,26.35,26.34,26.35,41100.0,21.3433,21.3433,21.3352,21.3433,41100.0
2014-11-11 12:05:00,26.34,26.35,26.33,26.33,61500.0,21.3352,21.3433,21.3271,21.3271,61500.0
2014-11-11 12:10:00,26.33,26.33,26.32,26.33,44400.0,21.3271,21.3271,21.319,21.3271,44400.0
2014-11-11 12:15:00,26.33,26.34,26.32,26.34,66300.0,21.3271,21.3352,21.319,21.3352,66300.0
2014-11-11 12:20:00,26.34,26.34,26.3,26.3,49500.0,21.3352,21.3352,21.3028,21.3028,49500.0
2014-11-11 12:25:00,26.3,26.3,26.29,26.29,61200.0,21.3028,21.3028,21.2947,21.2947,61200.0
2014-11-11 12:30:00,26.29,26.3,26.29,26.29,123600.0,21.2947,21.3028,21.2947,21.2947,123600.0
2014-11-11 12:35:00,26.29,26.31,26.28,26.31,208200.0,21.2947,21.3109,21.2866,21.3109,208200.0
2014-11-11 12:40:00,26.31,26.33,26.31,26.33,77700.0,21.3109,21.3271,21.3109,21.3271,77700.0
2014-11-11 12:45:00,26.32,26.34,26.32,26.33,508800.0,21.319,21.3352,21.319,21.3271,508800.0
2014-11-11 12:50:00,26.34,26.34,26.33,26.33,143100.0,21.3352,21.3352,21.3271,21.3271,143100.0
2014-11-11 12:55:00,26.33,26.34,26.33,26.34,198300.0,21.3271,21.3352,21.3271,21.3352,198300.0
2014-11-11 13:00:00,26.33,26.34,26.33,26.33,104400.0,21.3271,21.3352,21.3271,21.3271,104400.0
2014-11-11 13:05:00,26.33,26.34,26.33,26.33,75000.0,21.3271,21.3352,21.3271,21.3271,75000.0
2014-11-11 13:10:00,26.34,26.34,26.33,26.33,62400.0,21.3352,21.3352,21.3271,21.3271,62400.0
2014-11-11 13:15:00,26.34,26.35,26.34,26.34,76200.0,21.3352,21.3433,21.3352,21.3352,76200.0
2014-11-11 13:20:00,26.33,26.34,26.32,26.32,75300.0,21.3271,21.3352,21.319,21.319,75300.0
2014-11-11 13:25:00,26.32,26.33,26.32,26.32,78900.0,21.319,21.3271,21.319,21.319,78900.0
2014-11-11 13:30:00,26.32,26.33,26.3,26.3,49200.0,21.319,21.3271,21.3028,21.3028,49200.0
2014-11-11 13:35:00,26.31,26.32,26.3,26.31,43200.0,21.3109,21.319,21.3028,21.3109,43200.0
2014-11-11 13:40:00,26.31,26.31,26.3,26.31,49800.0,21.3109,21.3109,21.3028,21.3109,49800.0
2014-11-11 13:45:00,26.31,26.31,26.3,26.31,192900.0,21.3109,21.3109,21.3028,21.3109,192900.0
2014-11-11 13:50:00,26.31,26.31,26.3,26.31,111300.0,21.3109,21.3109,21.3028,21.3109,111300.0
2014-11-11 13:55:00,26.31,26.31,26.31,26.31,48000.0,21.3109,21.3109,21.3109,21.3109,48000.0
2014-11-11 14:00:00,26.31,26.32,26.3,26.31,161700.0,21.3109,21.319,21.3028,21.3109,161700.0
2014-11-11 14:05:00,26.3,26.31,26.3,26.31,75600.0,21.3028,21.3109,21.3028,21.3109,75600.0
2014-11-11 14:10:00,26.3,26.32,26.3,26.32,57300.0,21.3028,21.319,21.3028,21.319,57300.0
2014-11-11 14:15:00,26.32,26.33,26.32,26.33,92400.0,21.319,21.3271,21.319,21.3271,92400.0
2014-11-11 14:20:00,26.33,26.34,26.33,26.34,199500.0,21.3271,21.3352,21.3271,21.3352,199500.0
2014-11-11 14:25:00,26.34,26.34,26.33,26.33,112800.0,21.3352,21.3352,21.3271,21.3271,112800.0
2014-11-11 14:30:00,26.33,26.34,26.33,26.34,344100.0,21.3271,21.3352,21.3271,21.3352,344100.0
2014-11-11 14:35:00,26.34,26.34,26.33,26.33,971700.0,21.3352,21.3352,21.3271,21.3271,971700.0
2014-11-11 14:40:00,26.33,26.34,26.33,26.33,415200.0,21.3271,21.3352,21.3271,21.3271,415200.0
2014-11-11 14:45:00,26.33,26.33,26.31,26.31,98700.0,21.3271,21.3271,21.3109,21.3109,98700.0
2014-11-11 14:50:00,26.31,26.34,26.3,26.33,245400.0,21.3109,21.3352,21.3028,21.3271,245400.0
2014-11-11 14:55:00,26.33,26.34,26.33,26.34,94500.0,21.3271,21.3352,21.3271,21.3352,94500.0
2014-11-11 15:00:00,26.34,26.34,26.32,26.32,135900.0,21.3352,21.3352,21.319,21.319,135900.0
2014-11-11 15:05:00,26.32,26.33,26.32,26.33,120300.0,21.319,21.3271,21.319,21.3271,120300.0
2014-11-11 15:10:00,26.33,26.33,26.31,26.32,133200.0,21.3271,21.3271,21.3109,21.319,133200.0
2014-11-11 15:15:00,26.32,26.32,26.3,26.31,114000.0,21.319,21.319,21.3028,21.3109,114000.0
2014-11-11 15:20:00,26.31,26.32,26.3,26.32,230700.0,21.3109,21.319,21.3028,21.319,230700.0
2014-11-11 15:25:00,26.32,26.34,26.32,26.33,153000.0,21.319,21.3352,21.319,21.3271,153000.0
2014-11-11 15:30:00,26.33,26.34,26.32,26.32,129300.0,21.3271,21.3352,21.319,21.319,129300.0
2014-11-11 15:35:00,26.32,26.34,26.32,26.34,192600.0,21.319,21.3352,21.319,21.3352,192600.0
2014-11-11 15:40:00,26.34,26.35,26.33,26.34,271200.0,21.3352,21.3433,21.3271,21.3352,271200.0
2014-11-11 15:45:00,26.34,26.34,26.33,26.34,1153500.0,21.3352,21.3352,21.3271,21.3352,1153500.0
2014-11-11 15:50:00,26.34,26.35,26.33,26.33,261300.0,21.3352,21.3433,21.3271,21.3271,261300.0
2014-11-11 15:55:00,26.34,26.34,26.33,26.34,636900.0,21.3352,21.3352,21.3271,21.3352,636900.0
2014-11-12 09:30:00,26.28,26.33,26.22,26.25,486000.0,21.2866,21.3271,21.238,21.2623,486000.0
2014-11-12 09:35:00,26.25,26.3,26.24,26.26,197400.0,21.2623,21.3028,21.2542,21.2704,197400.0
2014-11-12 09:40:00,26.26,26.33,26.26,26.33,352500.0,21.2704,21.3271,21.2704,21.3271,352500.0
2014-11-12 09:45:00,26.33,26.39,26.32,26.39,440100.0,21.3271,21.3757,21.319,21.3757,440100.0
2014-11-12 09:50:00,26.39,26.39,26.36,26.37,142500.0,21.3757,21.3757,21.3514,21.3595,142500.0
2014-11-12 09:55:00,26.37,26.37,26.32,26.33,201000.0,21.3595,21.3595,21.319,21.3271,201000.0
2014-11-12 10:00:00,26.33,26.33,26.3,26.33,188100.0,21.3271,21.3271,21.3028,21.3271,188100.0
2014-11-12 10:05:00,26.32,26.33,26.31,26.32,191100.0,21.319,21.3271,21.3109,21.319,191100.0
2014-11-12 10:10:00,26.32,26.34,26.32,26.33,194400.0,21.319,21.3352,21.319,21.3271,194400.0
2014-11-12 10:15:00,26.33,26.34,26.33,26.33,318000.0,21.3271,21.3352,21.3271,21.3271,318000.0
2014-11-12 10:20:00,26.33,26.34,26.32,26.34,185400.0,21.3271,21.3352,21.319,21.3352,185400.0
2014-11-12 10:25:00,26.34,26.35,26.33,26.33,250500.0,21.3352,21.3433,21.3271,21.3271,250500.0
2014-11-12 10:30:00,26.33,26.34,26.33,26.34,162900.0,21.3271,21.3352,21.3271,21.3352,162900.0
2014-11-12 10:35:00,26.34,26.34,26.33,26.34,71700.0,21.3352,21.3352,21.3271,21.3352,71700.0
2014-11-12 10:40:00,26.34,26.34,26.31,26.33,154500.0,21.3352,21.3352,21.3109,21.3271,154500.0
2014-11-12 10:45:00,26.33,26.34,26.33,26.33,85200.0,21.3271,21.3352,21.3271,21.3271,85200.0
2014-11-12 10:50:00,26.33,26.35,26.32,26.34,587100.0,21.3271,21.3433,21.319,21.3352,587100.0
2014-11-12 10:55:00,26.34,26.35,26.33,26.35,52500.0,21.3352,21.3433,21.3271,21.3433,52500.0
2014-11-12 11:00:00,26.35,26.36,26.34,26.34,201300.0,21.3433,21.3514,21.3352,21.3352,201300.0
2014-11-12 11:05:00,26.34,26.36,26.34,26.36,96600.0,21.3352,21.3514,21.3352,21.3514,96600.0
2014-11-12 11:10:00,26.36,26.36,26.34,26.35,167700.0,21.3514,21.3514,21.3352,21.3433,167700.0
2014-11-12 11:15:00,26.35,26.36,26.34,26.36,96300.0,21.3433,21.3514,21.3352,21.3514,96300.0
2014-11-12 11:20:00,26.35,26.42,26.35,26.42,644700.0,21.3433,21.4,21.3433,21.4,644700.0
2014-11-12 11:25:00,26.42,26.42,26.39,26.39,384300.0,21.4,21.4,21.3757,21.3757,384300.0
2014-11-12 11:30:00,26.39,26.43,26.39,26.42,185700.0,21.3757,21.4081,21.3757,21.4,185700.0
2014-11-12 11:35:00,26.42,26.45,26.42,26.43,132000.0,21.4,21.4243,21.4,21.4081,132000.0
2014-11-12 11:40:00,26.43,26.43,26.42,26.43,69600.0,21.4081,21.4081,21.4,21.4081,69600.0
2014-11-12 11:45:00,26.43,26.44,26.39,26.39,150900.0,21.4081,21.4162,21.3757,21.3757,150900.0
2014-11-12 11:50:00,26.39,26.4,26.38,26.4,78000.0,21.3757,21.3838,21.3676,21.3838,78000.0
2014-11-12 11:55:00,26.4,26.43,26.38,26.43,147000.0,21.3838,21.4081,21.3676,21.4081,147000.0
2014-11-12 12:00:00,26.43,26.46,26.42,26.46,367500.0,21.4081,21.4324,21.4,21.4324,367500.0
2014-11-12 12:05:00,26.46,26.47,26.44,26.45,165900.0,21.4324,21.4405,21.4162,21.4243,165900.0
2014-11-12 12:10:00,26.45,26.46,26.43,26.43,110700.0,21.4243,21.4324,21.4081,21.4081,110700.0
2014-11-12 12:15:00,26.43,26.47,26.43,26.44,63600.0,21.4081,21.4405,21.4081,21.4162,63600.0
2014-11-12 12:20:00,26.44,26.45,26.43,26.44,72000.0,21.4162,21.4243,21.4081,21.4162,72000.0
2014-11-12 12:25:00,26.44,26.45,26.44,26.45,64200.0,21.4162,21.4243,21.4162,21.4243,64200.0
2014-11-12 12:30:00,26.45,26.48,26.43,26.48,237900.0,21.4243,21.4486,21.4081,21.4486,237900.0
2014-11-12 12:35:00,26.47,26.47,26.46,26.47,98700.0,21.4405,21.4405,21.4324,21.4405,98700.0
2014-11-12 12:40:00,26.46,26.47,26.45,26.45,92700.0,21.4324,21.4405,21.4243,21.4243,92700.0
2014-11-12 12:45:00,26.45,26.46,26.44,26.45,67200.0,21.4243,21.4324,21.4162,21.4243,67200.0
2014-11-12 12:50:00,26.45,26.47,26.45,26.47,35700.0,21.4243,21.4405,21.4243,21.4405,35700.0
2014-11-12 12:55:00,26.47,26.48,26.45,26.46,64500.0,21.4405,21.4486,21.4243,21.4324,64500.0
2014-11-12 13:00:00,26.46,26.46,26.45,26.46,76200.0,21.4324,21.4324,21.4243,21.4324,76200.0
2014-11-12 13:05:00,26.46,26.47,26.45,26.45,133500.0,21.4324,21.4405,21.4243,21.4243,133500.0
2014-11-12 13:10:00,26.45,26.46,26.44,26.45,70500.0,21.4243,21.4324,21.4162,21.4243,70500.0
2014-11-12 13:15:00,26.45,26.45,26.44,26.44,40800.0,21.4243,21.4243,21.4162,21.4162,40800.0
2014-11-12 13:20:00,26.44,26.46,26.44,26.46,53100.0,21.4162,21.4324,21.4162,21.4324,53100.0
2014-11-12 13:25:00,26.46,26.46,26.45,26.45,120900.0,21.4324,21.4324,21.4243,21.4243,120900.0
2014-11-12 13:30:00,26.45,26.45,26.44,26.45,145800.0,21.4243,21.4243,21.4162,21.4243,145800.0
2014-11-12 13:35:00,26.45,26.45,26.44,26.45,132000.0,21.4243,21.4243,21.4162,21.4243,132000.0
2014-11-12 13:40:00,26.44,26.46,26.44,26.45,294000.0,21.4162,21.4324,21.4162,21.4243,294000.0
2014-11-12 13:45:00,26.45,26.45,26.43,26.45,119700.0,21.4243,21.4243,21.4081,21.4243,119700.0
2014-11-12 13:50:00,26.45,26.45,26.43,26.44,227700.0,21.4243,21.4243,21.4081,21.4162,227700.0
2014-11-12 13:55:00,26.43,26.45,26.43,26.44,320400.0,21.4081,21.4243,21.4081,21.4162,320400.0
2014-11-12 14:00:00,26.44,26.45,26.43,26.44,256200.0,21.4162,21.4243,21.4081,21.4162,256200.0
2014-11-12 14:05:00,26.44,26.45,26.43,26.44,120000.0,21.4162,21.4243,21.4081,21.4162,120000.0
2014-11-12 14:10:00,26.44,26.44,26.43,26.44,60600.0,21.4162,21.4162,21.4081,21.4162,60600.0
2014-11-12 14:15:00,26.44,26.44,26.43,26.43,78300.0,21.4162,21.4162,21.4081,21.4081,78300.0
2014-11-12 14:20:00,26.43,26.44,26.43,26.43,116700.0,21.4081,21.4162,21.4081,21.4081,116700.0
2014-11-12 14:25:00,26.43,26.45,26.43,26.43,83100.0,21.4081,21.4243,21.4081,21.4081,83100.0
2014-11-12 14:30:00,26.43,26.44,26.43,26.43,97500.0,21.4081,21.4162,21.4081,21.4081,97500.0
2014-11-12 14:35:00,26.43,26.43,26.4,26.4,364800.0,21.4081,21.4081,21.3838,21.3838,364800.0
2014-11-12 14:40:00,26.4,26.41,26.4,26.4,400500.0,21.3838,21.3919,21.3838,21.3838,400500.0
2014-11-12 14:45:00,26.4,26.41,26.4,26.4,149100.0,21.3838,21.3919,21.3838,21.3838,149100.0
2014-11-12 14:50:00,26.4,26.41,26.4,26.4,104700.0,21.3838,21.3919,21.3838,21.3838,104700.0
2014-11-12 14:55:00,26.4,26.41,26.39,26.4,204600.0,21.3838,21.3919,21.3757,21.3838,204600.0
2014-11-12 15:00:00,26.4,26.41,26.39,26.39,389100.0,21.3838,21.3919,21.3757,21.3757,389100.0
2014-11-12 15:05:00,26.39,26.4,26.38,26.4,205800.0,21.3757,21.3838,21.3676,21.3838,205800.0
2014-11-12 15:10:00,26.4,26.41,26.39,26.4,582900.0,21.3838,21.3919,21.3757,21.3838,582900.0
2014-11-12 15:15:00,26.4,26.42,26.4,26.41,188700.0,21.3838,21.4,21.3838,21.3919,188700.0
2014-11-12 15:20:00,26.41,26.41,26.39,26.4,196200.0,21.3919,21.3919,21.3757,21.3838,196200.0
2014-11-12 15:25:00,26.4,26.41,26.4,26.4,504900.0,21.3838,21.3919,21.3838,21.3838,504900.0
2014-11-12 15:30:00,26.41,26.41,26.4,26.4,497700.0,21.3919,21.3919,21.3838,21.3838,497700.0
2014-11-12 15:35:00,26.4,26.42,26.4,26.4,498900.0,21.3838,21.4,21.3838,21.3838,498900.0
2014-11-12 15:40:00,26.4,26.42,26.4,26.42,334500.0,21.3838,21.4,21.3838,21.4,334500.0
2014-11-12 15:45:00,26.42,26.43,26.41,26.43,369600.0,21.4,21.4081,21.3919,21.4081,369600.0
2014-11-12 15:50:00,26.43,26.43,26.42,26.42,949800.0,21.4081,21.4081,21.4,21.4,949800.0
2014-11-12 15:55:00,26.42,26.42,26.4,26.4,1025700.0,21.4,21.4,21.3838,21.3838,1025700.0
2014-11-13 09:30:00,26.99,27.25,26.95,27.23,3384000.0,21.8617,22.0723,21.8293,22.0561,3384000.0
2014-11-13 09:35:00,27.21,27.26,27.09,27.1,1481700.0,22.0399,22.0804,21.9427,21.9508,1481700.0
2014-11-13 09:40:00,27.11,27.4,27.09,27.39,1742400.0,21.9589,22.1938,21.9427,22.1857,1742400.0
2014-11-13 09:45:00,27.39,27.42,27.31,27.33,2052600.0,22.1857,22.21,22.1209,22.1371,2052600.0
2014-11-13 09:50:00,27.33,27.38,27.27,27.33,1362600.0,22.1371,22.1776,22.0885,22.1371,1362600.0
2014-11-13 09:55:00,27.33,27.34,27.22,27.27,1130100.0,22.1371,22.1452,22.048,22.0885,1130100.0
2014-11-13 10:00:00,27.26,27.32,27.26,27.3,1258800.0,22.0804,22.129,22.0804,22.1128,1258800.0
2014-11-13 10:05:00,27.3,27.33,27.25,27.31,935100.0,22.1128,22.1371,22.0723,22.1209,935100.0
2014-11-13 10:10:00,27.31,27.31,27.18,27.18,1323900.0,22.1209,22.1209,22.0156,22.0156,1323900.0
2014-11-13 10:15:00,27.18,27.25,27.17,27.19,792300.0,22.0156,22.0723,22.0075,22.0237,792300.0
2014-11-13 10:20:00,27.19,27.2,27.15,27.18,753000.0,22.0237,22.0318,21.9913,22.0156,753000.0
2014-11-13 10:25:00,27.18,27.25,27.18,27.21,572700.0,22.0156,22.0723,22.0156,22.0399,572700.0
2014-11-13 10:30:00,27.22,27.24,27.19,27.24,589500.0,22.048,22.0642,22.0237,22.0642,589500.0
2014-11-13 10:35:00,27.23,27.25,27.21,27.24,735000.0,22.0561,22.0723,22.0399,22.0642,735000.0
2014-11-13 10:40:00,27.24,27.29,27.23,27.28,738600.0,22.0642,22.1047,22.0561,22.0966,738600.0
2014-11-13 10:45:00,27.29,27.32,27.28,27.31,589500.0,22.1047,22.129,22.0966,22.1209,589500.0
2014-11-13 10:50:00,27.31,27.32,27.28,27.3,751500.0,22.1209,22.129,22.0966,22.1128,751500.0
2014-11-13 10:55:00,27.29,27.33,27.29,27.33,633000.0,22.1047,22.1371,22.1047,22.1371,633000.0
2014-11-13 11:00:00,27.33,27.38,27.32,27.37,579600.0,22.1371,22.1776,22.129,22.1695,579600.0
2014-11-13 11:05:00,27.37,27.37,27.34,27.35,454200.0,22.1695,22.1695,22.1452,22.1533,454200.0
2014-11-13 11:10:00,27.35,27.38,27.33,27.36,581700.0,22.1533,22.1776,22.1371,22.1614,581700.0
2014-11-13 11:15:00,27.36,27.36,27.32,27.34,791700.0,22.1614,22.1614,22.129,22.1452,791700.0
2014-11-13 11:20:00,27.34,27.36,27.33,27.33,445500.0,22.1452,22.1614,22.1371,22.1371,445500.0
2014-11-13 11:25:00,27.34,27.39,27.33,27.39,621000.0,22.1452,22.1857,22.1371,22.1857,621000.0
2014-11-13 11:30:00,27.39,27.4,27.38,27.4,404400.0,22.1857,22.1938,22.1776,22.1938,404400.0
2014-11-13 11:35:00,27.4,27.41,27.35,27.36,495300.0,22.1938,22.2019,22.1533,22.1614,495300.0
2014-11-13 11:40:00,27.36,27.4,27.33,27.36,2103900.0,22.1614,22.1938,22.1371,22.1614,2103900.0
2014-11-13 11:45:00,27.36,27.38,27.36,27.36,447900.0,22.1614,22.1776,22.1614,22.1614,447900.0
2014-11-13 11:50:00,27.36,27.36,27.35,27.36,270000.0,22.1614,22.1614,22.1533,22.1614,270000.0
2014-11-13 11:55:00,27.36,27.4,27.35,27.36,595200.0,22.1614,22.1938,22.1533,22.1614,595200.0
2014-11-13 12:00:00,27.36,27.37,27.35,27.37,373200.0,22.1614,22.1695,22.1533,22.1695,373200.0
2014-11-13 12:05:00,27.37,27.4,27.35,27.39,788100.0,22.1695,22.1938,22.1533,22.1857,788100.0
2014-11-13 12:10:00,27.39,27.42,27.38,27.41,1365600.0,22.1857,22.21,22.1776,22.2019,1365600.0
2014-11-13 12:15:00,27.41,27.52,27.41,27.48,824400.0,22.2019,22.291,22.2019,22.2586,824400.0
2014-11-13 12:20:00,27.48,27.5,27.47,27.48,710400.0,22.2586,22.2748,22.2505,22.2586,710400.0
2014-11-13 12:25:00,27.48,27.52,27.48,27.51,483900.0,22.2586,22.291,22.2586,22.2829,483900.0
2014-11-13 12:30:00,27.51,27.55,27.46,27.55,745500.0,22.2829,22.3153,22.2424,22.3153,745500.0
2014-11-13 12:35:00,27.55,27.62,27.53,27.54,971100.0,22.3153,22.372,22.2991,22.3072,971100.0
2014-11-13 12:40:00,27.54,27.56,27.52,27.55,485400.0,22.3072,22.3234,22.291,22.3153,485400.0
2014-11-13 12:45:00,27.55,27.57,27.52,27.53,316800.0,22.3153,22.3315,22.291,22.2991,316800.0
2014-11-13 12:50:00,27.53,27.54,27.5,27.53,284100.0,22.2991,22.3072,22.2748,22.2991,284100.0
2014-11-13 12:55:00,27.52,27.55,27.52,27.55,327900.0,22.291,22.3153,22.291,22.3153,327900.0
2014-11-13 13:00:00,27.55,27.6,27.54,27.59,342900.0,22.3153,22.3558,22.3072,22.3477,342900.0
2014-11-13 13:05:00,27.59,27.6,27.53,27.53,745500.0,22.3477,22.3558,22.2991,22.2991,745500.0
2014-11-13 13:10:00,27.53,27.53,27.5,27.52,220800.0,22.2991,22.2991,22.2748,22.291,220800.0
2014-11-13 13:15:00,27.52,27.56,27.51,27.56,226500.0,22.291,22.3234,22.2829,22.3234,226500.0
2014-11-13 13:20:00,27.56,27.56,27.49,27.5,247800.0,22.3234,22.3234,22.2667,22.2748,247800.0
2014-11-13 13:25:00,27.5,27.51,27.46,27.47,335700.0,22.2748,22.2829,22.2424,22.2505,335700.0
2014-11-13 13:30:00,27.47,27.47,27.44,27.46,289800.0,22.2505,22.2505,22.2262,22.2424,289800.0
2014-11-13 13:35:00,27.46,27.5,27.46,27.46,203400.0,22.2424,22.2748,22.2424,22.2424,203400.0
2014-11-13 13:40:00,27.47,27.49,27.46,27.49,430200.0,22.2505,22.2667,22.2424,22.2667,430200.0
2014-11-13 13:45:00,27.49,27.53,27.48,27.5,653700.0,22.2667,22.2991,22.2586,22.2748,653700.0
2014-11-13 13:50:00,27.5,27.54,27.49,27.53,438000.0,22.2748,22.3072,22.2667,22.2991,438000.0
2014-11-13 13:55:00,27.54,27.55,27.51,27.52,300300.0,22.3072,22.3153,22.2829,22.291,300300.0
2014-11-13 14:00:00,27.52,27.55,27.5,27.51,325800.0,22.291,22.3153,22.2748,22.2829,325800.0
2014-11-13 14:05:00,27.51,27.54,27.5,27.52,328800.0,22.2829,22.3072,22.2748,22.291,328800.0
2014-11-13 14:10:00,27.52,27.53,27.47,27.48,258300.0,22.291,22.2991,22.2505,22.2586,258300.0
2014-11-13 14:15:00,27.48,27.52,27.47,27.5,365400.0,22.2586,22.291,22.2505,22.2748,365400.0
2014-11-13 14:20:00,27.51,27.51,27.49,27.49,274800.0,22.2829,22.2829,22.2667,22.2667,274800.0
2014-11-13 14:25:00,27.49,27.55,27.48,27.54,656100.0,22.2667,22.3153,22.2586,22.3072,656100.0
2014-11-13 14:30:00,27.54,27.59,27.51,27.58,1942800.0,22.3072,22.3477,22.2829,22.3396,1942800.0
2014-11-13 14:35:00,27.58,27.58,27.53,27.55,483300.0,22.3396,22.3396,22.2991,22.3153,483300.0
2014-11-13 14:40:00,27.55,27.56,27.53,27.56,465600.0,22.3153,22.3234,22.2991,22.3234,465600.0
2014-11-13 14:45:00,27.56,27.6,27.56,27.6,534900.0,22.3234,22.3558,22.3234,22.3558,534900.0
2014-11-13 14:50:00,27.6,27.62,27.58,27.6,753000.0,22.3558,22.372,22.3396,22.3558,753000.0
2014-11-13 14:55:00,27.61,27.65,27.6,27.63,847200.0,22.3639,22.3963,22.3558,22.3801,847200.0
2014-11-13 15:00:00,27.63,27.66,27.61,27.66,565800.0,22.3801,22.4044,22.3639,22.4044,565800.0
2014-11-13 15:05:00,27.66,27.68,27.62,27.68,1207800.0,22.4044,22.4206,22.372,22.4206,1207800.0
2014-11-13 15:10:00,27.68,27.68,27.64,27.68,483000.0,22.4206,22.4206,22.3882,22.4206,483000.0
2014-11-13 15:15:00,27.67,27.69,27.64,27.66,562500.0,22.4125,22.4287,22.3882,22.4044,562500.0
2014-11-13 15:20:00,27.66,27.66,27.63,27.66,566700.0,22.4044,22.4044,22.3801,22.4044,566700.0
2014-11-13 15:25:00,27.66,27.68,27.66,27.66,406800.0,22.4044,22.4206,22.4044,22.4044,406800.0
2014-11-13 15:30:00,27.66,27.66,27.62,27.63,675000.0,22.4044,22.4044,22.372,22.3801,675000.0
2014-11-13 15:35:00,27.62,27.64,27.6,27.61,801300.0,22.372,22.3882,22.3558,22.3639,801300.0
2014-11-13 15:40:00,27.61,27.65,27.6,27.64,1229400.0,22.3639,22.3963,22.3558,22.3882,1229400.0
2014-11-13 15:45:00,27.64,27.67,27.64,27.64,1197300.0,22.3882,22.4125,22.3882,22.3882,1197300.0
2014-11-13 15:50:00,27.64,27.65,27.61,27.62,1381800.0,22.3882,22.3963,22.3639,22.372,1381800.0
2014-11-13 15:55:00,27.62,27.65,27.6,27.65,2493000.0,22.372,22.3963,22.3558,22.3963,2493000.0
2014-11-14 09:30:00,27.53,27.58,27.45,27.56,2093100.0,22.2991,22.3396,22.2343,22.3234,2093100.0
2014-11-14 09:35:00,27.56,27.72,27.51,27.51,1024800.0,22.3234,22.453,22.2829,22.2829,1024800.0
2014-11-14 09:40:00,27.51,27.53,27.41,27.42,670200.0,22.2829,22.2991,22.2019,22.21,670200.0
2014-11-14 09:45:00,27.43,27.43,27.37,27.38,1061700.0,22.2181,22.2181,22.1695,22.1776,1061700.0
2014-11-14 09:50:00,27.38,27.42,27.37,27.41,382500.0,22.1776,22.21,22.1695,22.2019,382500.0
2014-11-14 09:55:00,27.41,27.47,27.39,27.47,396300.0,22.2019,22.2505,22.1857,22.2505,396300.0
2014-11-14 10:00:00,27.47,27.53,27.42,27.5,739200.0,22.2505,22.2991,22.21,22.2748,739200.0
2014-11-14 10:05:00,27.5,27.5,27.42,27.43,482400.0,22.2748,22.2748,22.21,22.2181,482400.0
2014-11-14 10:10:00,27.43,27.45,27.39,27.4,416400.0,22.2181,22.2343,22.1857,22.1938,416400.0
2014-11-14 10:15:00,27.4,27.46,27.4,27.45,436500.0,22.1938,22.2424,22.1938,22.2343,436500.0
2014-11-14 10:20:00,27.45,27.46,27.42,27.42,248100.0,22.2343,22.2424,22.21,22.21,248100.0
2014-11-14 10:25:00,27.42,27.42,27.37,27.42,472200.0,22.21,22.21,22.1695,22.21,472200.0
2014-11-14 10:30:00,27.42,27.49,27.42,27.47,280500.0,22.21,22.2667,22.21,22.2505,280500.0
2014-11-14 10:35:00,27.47,27.53,27.47,27.52,462600.0,22.2505,22.2991,22.2505,22.291,462600.0
2014-11-14 10:40:00,27.52,27.58,27.52,27.57,589200.0,22.291,22.3396,22.291,22.3315,589200.0
2014-11-14 10:45:00,27.58,27.61,27.57,27.61,257700.0,22.3396,22.3639,22.3315,22.3639,257700.0
2014-11-14 10:50:00,27.61,27.65,27.59,27.6,660900.0,22.3639,22.3963,22.3477,22.3558,660900.0
2014-11-14 10:55:00,27.6,27.6,27.56,27.58,308100.0,22.3558,22.3558,22.3234,22.3396,308100.0
2014-11-14 11:00:00,27.58,27.58,27.54,27.55,198000.0,22.3396,22.3396,22.3072,22.3153,198000.0
2014-11-14 11:05:00,27.55,27.56,27.51,27.51,186300.0,22.3153,22.3234,22.2829,22.2829,186300.0
2014-11-14 11:10:00,27.51,27.53,27.44,27.44,529500.0,22.2829,22.2991,22.2262,22.2262,529500.0
2014-11-14 11:15:00,27.44,27.57,27.44,27.49,201300.0,22.2262,22.3315,22.2262,22.2667,201300.0
2014-11-14 11:20:00,27.49,27.5,27.47,27.48,111300.0,22.2667,22.2748,22.2505,22.2586,111300.0
2014-11-14 11:25:00,27.48,27.48,27.45,27.46,105300.0,22.2586,22.2586,22.2343,22.2424,105300.0
2014-11-14 11:30:00,27.46,27.52,27.46,27.5,320100.0,22.2424,22.291,22.2424,22.2748,320100.0
2014-11-14 11:35:00,27.5,27.52,27.48,27.52,264900.0,22.2748,22.291,22.2586,22.291,264900.0
2014-11-14 11:40:00,27.52,27.53,27.5,27.51,97200.0,22.291,22.2991,22.2748,22.2829,97200.0
2014-11-14 11:45:00,27.51,27.51,27.45,27.46,214800.0,22.2829,22.2829,22.2343,22.2424,214800.0
2014-11-14 11:50:00,27.46,27.46,27.42,27.44,128100.0,22.2424,22.2424,22.21,22.2262,128100.0
2014-11-14 11:55:00,27.44,27.45,27.43,27.44,88200.0,22.2262,22.2343,22.2181,22.2262,88200.0
2014-11-14 12:00:00,27.45,27.48,27.44,27.48,228000.0,22.2343,22.2586,22.2262,22.2586,228000.0
2014-11-14 12:05:00,27.48,27.5,27.48,27.48,180300.0,22.2586,22.2748,22.2586,22.2586,180300.0
2014-11-14 12:10:00,27.48,27.48,27.43,27.43,124200.0,22.2586,22.2586,22.2181,22.2181,124200.0
2014-11-14 12:15:00,27.43,27.46,27.42,27.46,150000.0,22.2181,22.2424,22.21,22.2424,150000.0
2014-11-14 12:20:00,27.46,27.52,27.46,27.52,186600.0,22.2424,22.291,22.2424,22.291,186600.0
2014-11-14 12:25:00,27.52,27.53,27.49,27.51,187800.0,22.291,22.2991,22.2667,22.2829,187800.0
2014-11-14 12:30:00,27.51,27.52,27.5,27.52,68700.0,22.2829,22.291,22.2748,22.291,68700.0
2014-11-14 12:35:00,27.52,27.53,27.5,27.52,118800.0,22.291,22.2991,22.2748,22.291,118800.0
2014-11-14 12:40:00,27.52,27.56,27.52,27.55,126300.0,22.291,22.3234,22.291,22.3153,126300.0
2014-11-14 12:45:00,27.55,27.56,27.53,27.55,194400.0,22.3153,22.3234,22.2991,22.3153,194400.0
2014-11-14 12:50:00,27.55,27.59,27.55,27.56,224100.0,22.3153,22.3477,22.3153,22.3234,224100.0
2014-11-14 12:55:00,27.57,27.59,27.53,27.54,336300.0,22.3315,22.3477,22.2991,22.3072,336300.0
2014-11-14 13:00:00,27.54,27.55,27.53,27.55,243600.0,22.3072,22.3153,22.2991,22.3153,243600.0
2014-11-14 13:05:00,27.55,27.57,27.54,27.54,290100.0,22.3153,22.3315,22.3072,22.3072,290100.0
2014-11-14 13:10:00,27.54,27.54,27.52,27.52,213300.0,22.3072,22.3072,22.291,22.291,213300.0
2014-11-14 13:15:00,27.52,27.53,27.52,27.52,478200.0,22.291,22.2991,22.291,22.291,478200.0
2014-11-14 13:20:00,27.53,27.54,27.52,27.54,80700.0,22.2991,22.3072,22.291,22.3072,80700.0
2014-11-14 13:25:00,27.54,27.54,27.52,27.53,69300.0,22.3072,22.3072,22.291,22.2991,69300.0
2014-11-14 13:30:00,27.53,27.53,27.52,27.52,157500.0,22.2991,22.2991,22.291,22.291,157500.0
2014-11-14 13:35:00,27.52,27.54,27.52,27.53,193800.0,22.291,22.3072,22.291,22.2991,193800.0
2014-11-14 13:40:00,27.53,27.53,27.52,27.53,105900.0,22.2991,22.2991,22.291,22.2991,105900.0
2014-11-14 13:45:00,27.53,27.54,27.52,27.54,121800.0,22.2991,22.3072,22.291,22.3072,121800.0
2014-11-14 13:50:00,27.54,27.56,27.54,27.56,238200.0,22.3072,22.3234,22.3072,22.3234,238200.0
2014-11-14 13:55:00,27.56,27.56,27.53,27.53,178200.0,22.3234,22.3234,22.2991,22.2991,178200.0
2014-11-14 14:00:00,27.53,27.56,27.53,27.56,157200.0,22.2991,22.3234,22.2991,22.3234,157200.0
2014-11-14 14:05:00,27.56,27.57,27.56,27.57,154200.0,22.3234,22.3315,22.3234,22.3315,154200.0
2014-11-14 14:10:00,27.57,27.57,27.55,27.55,129900.0,22.3315,22.3315,22.3153,22.3153,129900.0
2014-11-14 14:15:00,27.55,27.57,27.55,27.57,123300.0,22.3153,22.3315,22.3153,22.3315,123300.0
2014-11-14 14:20:00,27.57,27.58,27.56,27.56,171900.0,22.3315,22.3396,22.3234,22.3234,171900.0
2014-11-14 14:25:00,27.56,27.58,27.55,27.58,159900.0,22.3234,22.3396,22.3153,22.3396,159900.0
2014-11-14 14:30:00,27.57,27.59,27.57,27.59,181800.0,22.3315,22.3477,22.3315,22.3477,181800.0
2014-11-14 14:35:00,27.59,27.61,27.58,27.58,309900.0,22.3477,22.3639,22.3396,22.3396,309900.0
2014-11-14 14:40:00,27.59,27.59,27.57,27.57,114000.0,22.3477,22.3477,22.3315,22.3315,114000.0
2014-11-14 14:45:00,27.58,27.58,27.57,27.58,173100.0,22.3396,22.3396,22.3315,22.3396,173100.0
2014-11-14 14:50:00,27.58,27.59,27.58,27.59,229200.0,22.3396,22.3477,22.3396,22.3477,229200.0
2014-11-14 14:55:00,27.59,27.62,27.58,27.6,478200.0,22.3477,22.372,22.3396,22.3558,478200.0
2014-11-14 15:00:00,27.61,27.62,27.61,27.62,220200.0,22.3639,22.372,22.3639,22.372,220200.0
2014-11-14 15:05:00,27.62,27.62,27.61,27.62,286800.0,22.372,22.372,22.3639,22.372,286800.0
2014-11-14 15:10:00,27.62,27.64,27.61,27.61,494100.0,22.372,22.3882,22.3639,22.3639,494100.0
2014-11-14 15:15:00,27.61,27.63,27.61,27.62,119700.0,22.3639,22.3801,22.3639,22.372,119700.0
2014-11-14 15:20:00,27.62,27.63,27.6,27.61,347700.0,22.372,22.3801,22.3558,22.3639,347700.0
2014-11-14 15:25:00,27.61,27.63,27.6,27.63,166800.0,22.3639,22.3801,22.3558,22.3801,166800.0
2014-11-14 15:30:00,27.63,27.64,27.62,27.64,471900.0,22.3801,22.3882,22.372,22.3882,471900.0
2014-11-14 15:35:00,27.64,27.66,27.64,27.66,524100.0,22.3882,22.4044,22.3882,22.4044,524100.0
2014-11-14 15:40:00,27.66,27.66,27.64,27.65,305400.0,22.4044,22.4044,22.3882,22.3963,305400.0
2014-11-14 15:45:00,27.65,27.65,27.61,27.62,614400.0,22.3963,22.3963,22.3639,22.372,614400.0
2014-11-14 15:50:00,27.62,27.64,27.6,27.63,502800.0,22.372,22.3882,22.3558,22.3801,502800.0
2014-11-14 15:55:00,27.63,27.66,27.55,27.65,1479300.0,22.3801,22.4044,22.3153,22.3963,1479300.0
2014-11-17 09:30:00,27.53,27.65,27.51,27.65,838500.0,22.2991,22.3963,22.2829,22.3963,838500.0
2014-11-17 09:35:00,27.65,27.73,27.64,27.73,369000.0,22.3963,22.4611,22.3882,22.4611,369000.0
2014-11-17 09:40:00,27.73,27.75,27.69,27.72,355500.0,22.4611,22.4773,22.4287,22.453,355500.0
2014-11-17 09:45:00,27.73,27.78,27.71,27.77,432300.0,22.4611,22.5016,22.4449,22.4935,432300.0
2014-11-17 09:50:00,27.77,27.8,27.73,27.75,344700.0,22.4935,22.5178,22.4611,22.4773,344700.0
2014-11-17 09:55:00,27.75,27.76,27.72,27.74,239700.0,22.4773,22.4854,22.453,22.4692,239700.0
2014-11-17 10:00:00,27.73,27.77,27.73,27.74,373800.0,22.4611,22.4935,22.4611,22.4692,373800.0
2014-11-17 10:05:00,27.74,27.76,27.69,27.69,345300.0,22.4692,22.4854,22.4287,22.4287,345300.0
2014-11-17 10:10:00,27.69,27.72,27.67,27.71,272400.0,22.4287,22.453,22.4125,22.4449,272400.0
2014-11-17 10:15:00,27.72,27.75,27.72,27.74,155700.0,22.453,22.4773,22.453,22.4692,155700.0
2014-11-17 10:20:00,27.74,27.75,27.74,27.75,87600.0,22.4692,22.4773,22.4692,22.4773,87600.0
2014-11-17 10:25:00,27.75,27.77,27.72,27.73,185700.0,22.4773,22.4935,22.453,22.4611,185700.0
2014-11-17 10:30:00,27.72,27.74,27.69,27.7,139200.0,22.453,22.4692,22.4287,22.4368,139200.0
2014-11-17 10:35:00,27.7,27.72,27.69,27.71,197700.0,22.4368,22.453,22.4287,22.4449,197700.0
2014-11-17 10:40:00,27.71,27.72,27.7,27.72,127800.0,22.4449,22.453,22.4368,22.453,127800.0
2014-11-17 10:45:00,27.72,27.73,27.7,27.73,109800.0,22.453,22.4611,22.4368,22.4611,109800.0
2014-11-17 10:50:00,27.73,27.73,27.7,27.73,138300.0,22.4611,22.4611,22.4368,22.4611,138300.0
2014-11-17 10:55:00,27.73,27.76,27.73,27.75,112800.0,22.4611,22.4854,22.4611,22.4773,112800.0
2014-11-17 11:00:00,27.75,27.78,27.75,27.78,257400.0,22.4773,22.5016,22.4773,22.5016,257400.0
2014-11-17 11:05:00,27.78,27.81,27.77,27.8,216000.0,22.5016,22.5259,22.4935,22.5178,216000.0
2014-11-17 11:10:00,27.8,27.82,27.77,27.81,327900.0,22.5178,22.534,22.4935,22.5259,327900.0
2014-11-17 11:15:00,27.81,27.86,27.81,27.86,291300.0,22.5259,22.5664,22.5259,22.5664,291300.0
2014-11-17 11:20:00,27.86,27.86,27.83,27.85,223200.0,22.5664,22.5664,22.5421,22.5583,223200.0
2014-11-17 11:25:00,27.85,27.85,27.8,27.81,188400.0,22.5583,22.5583,22.5178,22.5259,188400.0
2014-11-17 11:30:00,27.81,27.81,27.76,27.78,244800.0,22.5259,22.5259,22.4854,22.5016,244800.0
2014-11-17 11:35:00,27.78,27.78,27.76,27.78,246900.0,22.5016,22.5016,22.4854,22.5016,246900.0
2014-11-17 11:40:00,27.78,27.81,27.78,27.8,188400.0,22.5016,22.5259,22.5016,22.5178,188400.0
2014-11-17 11:45:00,27.8,27.84,27.8,27.82,169800.0,22.5178,22.5502,22.5178,22.534,169800.0
2014-11-17 11:50:00,27.82,27.83,27.82,27.83,198300.0,22.534,22.5421,22.534,22.5421,198300.0
2014-11-17 11:55:00,27.82,27.84,27.82,27.82,183600.0,22.534,22.5502,22.534,22.534,183600.0
2014-11-17 12:00:00,27.82,27.82,27.81,27.82,113400.0,22.534,22.534,22.5259,22.534,113400.0
2014-11-17 12:05:00,27.82,27.82,27.79,27.8,129900.0,22.534,22.534,22.5097,22.5178,129900.0
2014-11-17 12:10:00,27.79,27.82,27.79,27.82,160200.0,22.5097,22.534,22.5097,22.534,160200.0
2014-11-17 12:15:00,27.82,27.82,27.8,27.82,196200.0,22.534,22.534,22.5178,22.534,196200.0
2014-11-17 12:20:00,27.82,27.84,27.82,27.83,153300.0,22.534,22.5502,22.534,22.5421,153300.0
2014-11-17 12:25:00,27.83,27.84,27.83,27.84,147300.0,22.5421,22.5502,22.5421,22.5502,147300.0
2014-11-17 12:30:00,27.83,27.84,27.82,27.82,138900.0,22.5421,22.5502,22.534,22.534,138900.0
2014-11-17 12:35:00,27.82,27.83,27.82,27.82,52500.0,22.534,22.5421,22.534,22.534,52500.0
2014-11-17 12:40:00,27.82,27.85,27.82,27.83,175200.0,22.534,22.5583,22.534,22.5421,175200.0
2014-11-17 12:45:00,27.84,27.84,27.83,27.83,121800.0,22.5502,22.5502,22.5421,22.5421,121800.0
2014-11-17 12:50:00,27.84,27.84,27.83,27.84,354900.0,22.5502,22.5502,22.5421,22.5502,354900.0
2014-11-17 12:55:00,27.84,27.84,27.83,27.84,81300.0,22.5502,22.5502,22.5421,22.5502,81300.0
2014-11-17 13:00:00,27.84,27.85,27.83,27.85,149700.0,22.5502,22.5583,22.5421,22.5583,149700.0
2014-11-17 13:05:00,27.85,27.86,27.83,27.83,89100.0,22.5583,22.5664,22.5421,22.5421,89100.0
2014-11-17 13:10:00,27.83,27.84,27.83,27.84,53700.0,22.5421,22.5502,22.5421,22.5502,53700.0
2014-11-17 13:15:00,27.83,27.84,27.83,27.84,64800.0,22.5421,22.5502,22.5421,22.5502,64800.0
2014-11-17 13:20:00,27.84,27.86,27.83,27.85,210300.0,22.5502,22.5664,22.5421,22.5583,210300.0
2014-11-17 13:25:00,27.85,27.85,27.85,27.85,124200.0,22.5583,22.5583,22.5583,22.5583,124200.0
2014-11-17 13:30:00,27.85,27.85,27.83,27.84,149400.0,22.5583,22.5583,22.5421,22.5502,149400.0
2014-11-17 13:35:00,27.84,27.84,27.83,27.84,165600.0,22.5502,22.5502,22.5421,22.5502,165600.0
2014-11-17 13:40:00,27.84,27.85,27.83,27.83,235500.0,22.5502,22.5583,22.5421,22.5421,235500.0
2014-11-17 13:45:00,27.83,27.84,27.82,27.83,384300.0,22.5421,22.5502,22.534,22.5421,384300.0
2014-11-17 13:50:00,27.83,27.86,27.83,27.85,210300.0,22.5421,22.5664,22.5421,22.5583,210300.0
2014-11-17 13:55:00,27.85,27.91,27.85,27.89,315300.0,22.5583,22.6069,22.5583,22.5907,315300.0
2014-11-17 14:00:00,27.89,27.9,27.85,27.85,144900.0,22.5907,22.5988,22.5583,22.5583,144900.0
2014-11-17 14:05:00,27.85,27.87,27.83,27.86,129900.0,22.5583,22.5745,22.5421,22.5664,129900.0
2014-11-17 14:10:00,27.87,27.87,27.84,27.84,125400.0,22.5745,22.5745,22.5502,22.5502,125400.0
2014-11-17 14:15:00,27.84,27.84,27.82,27.84,106800.0,22.5502,22.5502,22.534,22.5502,106800.0
2014-11-17 14:20:00,27.84,27.84,27.83,27.83,114300.0,22.5502,22.5502,22.5421,22.5421,114300.0
2014-11-17 14:25:00,27.83,27.84,27.83,27.83,112200.0,22.5421,22.5502,22.5421,22.5421,112200.0
2014-11-17 14:30:00,27.83,27.85,27.83,27.84,211500.0,22.5421,22.5583,22.5421,22.5502,211500.0
2014-11-17 14:35:00,27.83,27.85,27.82,27.82,125100.0,22.5421,22.5583,22.534,22.534,125100.0
2014-11-17 14:40:00,27.82,27.84,27.82,27.84,172500.0,22.534,22.5502,22.534,22.5502,172500.0
2014-11-17 14:45:00,27.84,27.85,27.83,27.83,188400.0,22.5502,22.5583,22.5421,22.5421,188400.0
2014-11-17 14:50:00,27.83,27.84,27.82,27.83,153900.0,22.5421,22.5502,22.534,22.5421,153900.0
2014-11-17 14:55:00,27.83,27.84,27.8,27.8,265800.0,22.5421,22.5502,22.5178,22.5178,265800.0
2014-11-17 15:00:00,27.81,27.82,27.8,27.82,105900.0,22.5259,22.534,22.5178,22.534,105900.0
2014-11-17 15:05:00,27.82,27.85,27.81,27.85,136800.0,22.534,22.5583,22.5259,22.5583,136800.0
2014-11-17 15:10:00,27.85,27.85,27.84,27.85,283800.0,22.5583,22.5583,22.5502,22.5583,283800.0
2014-11-17 15:15:00,27.85,27.85,27.84,27.85,224400.0,22.5583,22.5583,22.5502,22.5583,224400.0
2014-11-17 15:20:00,27.84,27.87,27.84,27.87,243600.0,22.5502,22.5745,22.5502,22.5745,243600.0
2014-11-17 15:25:00,27.87,27.88,27.86,27.87,165300.0,22.5745,22.5826,22.5664,22.5745,165300.0
2014-11-17 15:30:00,27.87,27.88,27.86,27.87,259200.0,22.5745,22.5826,22.5664,22.5745,259200.0
2014-11-17 15:35:00,27.87,27.87,27.85,27.85,246300.0,22.5745,22.5745,22.5583,22.5583,246300.0
2014-11-17 15:40:00,27.85,27.86,27.84,27.85,238200.0,22.5583,22.5664,22.5502,22.5583,238200.0
2014-11-17 15:45:00,27.85,27.86,27.84,27.85,264900.0,22.5583,22.5664,22.5502,22.5583,264900.0
2014-11-17 15:50:00,27.85,27.85,27.83,27.84,522600.0,22.5583,22.5583,22.5421,22.5502,522600.0
2014-11-17 15:55:00,27.84,27.86,27.84,27.86,493200.0,22.5502,22.5664,22.5502,22.5664,493200.0
2014-11-18 09:30:00,27.83,27.88,27.78,27.83,812400.0,22.5421,22.5826,22.5016,22.5421,812400.0
2014-11-18 09:35:00,27.83,27.85,27.82,27.85,246300.0,22.5421,22.5583,22.534,22.5583,246300.0
2014-11-18 09:40:00,27.85,27.86,27.82,27.85,222600.0,22.5583,22.5664,22.534,22.5583,222600.0
2014-11-18 09:45:00,27.85,27.88,27.84,27.87,205800.0,22.5583,22.5826,22.5502,22.5745,205800.0
2014-11-18 09:50:00,27.87,27.9,27.87,27.88,181800.0,22.5745,22.5988,22.5745,22.5826,181800.0
2014-11-18 09:55:00,27.88,27.94,27.88,27.94,264300.0,22.5826,22.6312,22.5826,22.6312,264300.0
2014-11-18 10:00:00,27.94,27.97,27.93,27.93,164700.0,22.6312,22.6555,22.6231,22.6231,164700.0
2014-11-18 10:05:00,27.93,27.93,27.88,27.89,242700.0,22.6231,22.6231,22.5826,22.5907,242700.0
2014-11-18 10:10:00,27.89,27.89,27.87,27.87,231000.0,22.5907,22.5907,22.5745,22.5745,231000.0
2014-11-18 10:15:00,27.87,27.87,27.85,27.86,294600.0,22.5745,22.5745,22.5583,22.5664,294600.0
2014-11-18 10:20:00,27.86,27.87,27.84,27.85,257700.0,22.5664,22.5745,22.5502,22.5583,257700.0
2014-11-18 10:25:00,27.85,27.88,27.85,27.86,240000.0,22.5583,22.5826,22.5583,22.5664,240000.0
2014-11-18 10:30:00,27.86,27.88,27.85,27.87,140700.0,22.5664,22.5826,22.5583,22.5745,140700.0
2014-11-18 10:35:00,27.87,27.89,27.87,27.89,222900.0,22.5745,22.5907,22.5745,22.5907,222900.0
2014-11-18 10:40:00,27.89,27.91,27.88,27.91,138600.0,22.5907,22.6069,22.5826,22.6069,138600.0
2014-11-18 10:45:00,27.9,27.91,27.89,27.9,220500.0,22.5988,22.6069,22.5907,22.5988,220500.0
2014-11-18 10:50:00,27.9,27.96,27.9,27.95,263100.0,22.5988,22.6474,22.5988,22.6393,263100.0
2014-11-18 10:55:00,27.95,27.97,27.95,27.96,162600.0,22.6393,22.6555,22.6393,22.6474,162600.0
2014-11-18 11:00:00,27.95,27.96,27.91,27.91,207600.0,22.6393,22.6474,22.6069,22.6069,207600.0
2014-11-18 11:05:00,27.91,27.91,27.9,27.91,81600.0,22.6069,22.6069,22.5988,22.6069,81600.0
2014-11-18 11:10:00,27.91,27.91,27.87,27.88,94500.0,22.6069,22.6069,22.5745,22.5826,94500.0
2014-11-18 11:15:00,27.88,27.88,27.87,27.87,116400.0,22.5826,22.5826,22.5745,22.5745,116400.0
2014-11-18 11:20:00,27.87,27.87,27.86,27.87,159900.0,22.5745,22.5745,22.5664,22.5745,159900.0
2014-11-18 11:25:00,27.87,27.87,27.86,27.87,161700.0,22.5745,22.5745,22.5664,22.5745,161700.0
2014-11-18 11:30:00,27.87,27.9,27.87,27.9,144600.0,22.5745,22.5988,22.5745,22.5988,144600.0
2014-11-18 11:35:00,27.9,27.92,27.89,27.91,139800.0,22.5988,22.615,22.5907,22.6069,139800.0
2014-11-18 11:40:00,27.91,27.92,27.9,27.91,112200.0,22.6069,22.615,22.5988,22.6069,112200.0
2014-11-18 11:45:00,27.91,27.91,27.9,27.9,86700.0,22.6069,22.6069,22.5988,22.5988,86700.0
2014-11-18 11:50:00,27.9,27.91,27.9,27.9,88500.0,22.5988,22.6069,22.5988,22.5988,88500.0
2014-11-18 11:55:00,27.9,27.9,27.87,27.9,160800.0,22.5988,22.5988,22.5745,22.5988,160800.0
2014-11-18 12:00:00,27.9,27.92,27.9,27.9,177000.0,22.5988,22.615,22.5988,22.5988,177000.0
2014-11-18 12:05:00,27.9,27.9,27.89,27.9,82200.0,22.5988,22.5988,22.5907,22.5988,82200.0
2014-11-18 12:10:00,27.9,27.9,27.88,27.88,125400.0,22.5988,22.5988,22.5826,22.5826,125400.0
2014-11-18 12:15:00,27.88,27.89,27.87,27.88,70500.0,22.5826,22.5907,22.5745,22.5826,70500.0
2014-11-18 12:20:00,27.88,27.9,27.88,27.89,138900.0,22.5826,22.5988,22.5826,22.5907,138900.0
2014-11-18 12:25:00,27.89,27.9,27.88,27.9,94800.0,22.5907,22.5988,22.5826,22.5988,94800.0
2014-11-18 12:30:00,27.9,27.93,27.9,27.9,147300.0,22.5988,22.6231,22.5988,22.5988,147300.0
2014-11-18 12:35:00,27.9,27.9,27.89,27.89,87600.0,22.5988,22.5988,22.5907,22.5907,87600.0
2014-11-18 12:40:00,27.89,27.9,27.88,27.88,122100.0,22.5907,22.5988,22.5826,22.5826,122100.0
2014-11-18 12:45:00,27.88,27.89,27.88,27.89,89700.0,22.5826,22.5907,22.5826,22.5907,89700.0
2014-11-18 12:50:00,27.89,27.9,27.88,27.89,73800.0,22.5907,22.5988,22.5826,22.5907,73800.0
2014-11-18 12:55:00,27.89,27.89,27.88,27.89,196800.0,22.5907,22.5907,22.5826,22.5907,196800.0
2014-11-18 13:00:00,27.89,27.89,27.88,27.89,108300.0,22.5907,22.5907,22.5826,22.5907,108300.0
2014-11-18 13:05:00,27.89,27.9,27.88,27.88,174600.0,22.5907,22.5988,22.5826,22.5826,174600.0
2014-11-18 13:10:00,27.88,27.9,27.88,27.9,83400.0,22.5826,22.5988,22.5826,22.5988,83400.0
2014-11-18 13:15:00,27.9,27.91,27.9,27.9,66900.0,22.5988,22.6069,22.5988,22.5988,66900.0
2014-11-18 13:20:00,27.9,27.91,27.89,27.9,93900.0,22.5988,22.6069,22.5907,22.5988,93900.0
2014-11-18 13:25:00,27.9,27.94,27.9,27.93,221700.0,22.5988,22.6312,22.5988,22.6231,221700.0
2014-11-18 13:30:00,27.93,27.93,27.91,27.92,84600.0,22.6231,22.6231,22.6069,22.615,84600.0
2014-11-18 13:35:00,27.92,27.93,27.91,27.92,71100.0,22.615,22.6231,22.6069,22.615,71100.0
2014-11-18 13:40:00,27.92,27.93,27.91,27.92,61800.0,22.615,22.6231,22.6069,22.615,61800.0
2014-11-18 13:45:00,27.91,27.92,27.9,27.91,62700.0,22.6069,22.615,22.5988,22.6069,62700.0
2014-11-18 13:50:00,27.9,27.92,27.9,27.92,79800.0,22.5988,22.615,22.5988,22.615,79800.0
2014-11-18 13:55:00,27.92,27.93,27.91,27.92,96600.0,22.615,22.6231,22.6069,22.615,96600.0
2014-11-18 14:00:00,27.92,27.95,27.92,27.95,126300.0,22.615,22.6393,22.615,22.6393,126300.0
2014-11-18 14:05:00,27.94,27.95,27.92,27.93,94200.0,22.6312,22.6393,22.615,22.6231,94200.0
2014-11-18 14:10:00,27.93,27.96,27.93,27.96,122100.0,22.6231,22.6474,22.6231,22.6474,122100.0
2014-11-18 14:15:00,27.95,27.95,27.94,27.95,51900.0,22.6393,22.6393,22.6312,22.6393,51900.0
2014-11-18 14:20:00,27.94,27.95,27.92,27.92,134700.0,22.6312,22.6393,22.615,22.615,134700.0
2014-11-18 14:25:00,27.92,27.93,27.89,27.9,220800.0,22.615,22.6231,22.5907,22.5988,220800.0
2014-11-18 14:30:00,27.9,27.93,27.89,27.93,158400.0,22.5988,22.6231,22.5907,22.6231,158400.0
2014-11-18 14:35:00,27.93,27.94,27.91,27.92,146400.0,22.6231,22.6312,22.6069,22.615,146400.0
2014-11-18 14:40:00,27.92,27.93,27.91,27.91,118800.0,22.615,22.6231,22.6069,22.6069,118800.0
2014-11-18 14:45:00,27.91,27.92,27.89,27.9,137700.0,22.6069,22.615,22.5907,22.5988,137700.0
2014-11-18 14:50:00,27.89,27.9,27.89,27.9,181200.0,22.5907,22.5988,22.5907,22.5988,181200.0
2014-11-18 14:55:00,27.9,27.9,27.89,27.9,152400.0,22.5988,22.5988,22.5907,22.5988,152400.0
2014-11-18 15:00:00,27.9,27.9,27.9,27.9,61500.0,22.5988,22.5988,22.5988,22.5988,61500.0
2014-11-18 15:05:00,27.9,27.93,27.9,27.92,232800.0,22.5988,22.6231,22.5988,22.615,232800.0
2014-11-18 15:10:00,27.93,27.95,27.92,27.95,180000.0,22.6231,22.6393,22.615,22.6393,180000.0
2014-11-18 15:15:00,27.95,27.96,27.95,27.95,232200.0,22.6393,22.6474,22.6393,22.6393,232200.0
2014-11-18 15:20:00,27.95,27.96,27.95,27.95,306300.0,22.6393,22.6474,22.6393,22.6393,306300.0
2014-11-18 15:25:00,27.95,27.96,27.92,27.94,334800.0,22.6393,22.6474,22.615,22.6312,334800.0
2014-11-18 15:30:00,27.94,27.95,27.93,27.95,252300.0,22.6312,22.6393,22.6231,22.6393,252300.0
2014-11-18 15:35:00,27.95,27.95,27.94,27.94,174300.0,22.6393,22.6393,22.6312,22.6312,174300.0
2014-11-18 15:40:00,27.94,27.97,27.94,27.96,458100.0,22.6312,22.6555,22.6312,22.6474,458100.0
2014-11-18 15:45:00,27.96,27.97,27.94,27.95,480600.0,22.6474,22.6555,22.6312,22.6393,480600.0
2014-11-18 15:50:00,27.95,27.95,27.92,27.93,454800.0,22.6393,22.6393,22.615,22.6231,454800.0
2014-11-18 15:55:00,27.93,27.96,27.91,27.94,1121400.0,22.6231,22.6474,22.6069,22.6312,1121400.0
2014-11-19 09:30:00,27.99,28.13,27.97,28.12,811200.0,22.6717,22.7851,22.6555,22.777,811200.0
2014-11-19 09:35:00,28.12,28.17,28.05,28.16,479100.0,22.777,22.8175,22.7203,22.8094,479100.0
2014-11-19 09:40:00,28.16,28.23,28.13,28.16,443400.0,22.8094,22.8661,22.7851,22.8094,443400.0
2014-11-19 09:45:00,28.17,28.17,28.09,28.14,626400.0,22.8175,22.8175,22.7527,22.7932,626400.0
2014-11-19 09:50:00,28.14,28.19,28.12,28.17,331500.0,22.7932,22.8337,22.777,22.8175,331500.0
2014-11-19 09:55:00,28.16,28.23,28.15,28.2,390600.0,22.8094,22.8661,22.8013,22.8418,390600.0
2014-11-19 10:00:00,28.19,28.22,28.15,28.15,440100.0,22.8337,22.858,22.8013,22.8013,440100.0
2014-11-19 10:05:00,28.16,28.19,28.14,28.19,303300.0,22.8094,22.8337,22.7932,22.8337,303300.0
2014-11-19 10:10:00,28.19,28.21,28.15,28.16,379500.0,22.8337,22.8499,22.8013,22.8094,379500.0
2014-11-19 10:15:00,28.16,28.22,28.16,28.21,360600.0,22.8094,22.858,22.8094,22.8499,360600.0
2014-11-19 10:20:00,28.21,28.28,28.2,28.23,464700.0,22.8499,22.9066,22.8418,22.8661,464700.0
2014-11-19 10:25:00,28.23,28.25,28.2,28.2,177900.0,22.8661,22.8823,22.8418,22.8418,177900.0
2014-11-19 10:30:00,28.2,28.21,28.17,28.19,187200.0,22.8418,22.8499,22.8175,22.8337,187200.0
2014-11-19 10:35:00,28.19,28.2,28.14,28.17,366000.0,22.8337,22.8418,22.7932,22.8175,366000.0
2014-11-19 10:40:00,28.17,28.19,28.14,28.18,262800.0,22.8175,22.8337,22.7932,22.8256,262800.0
2014-11-19 10:45:00,28.18,28.19,28.14,28.18,399600.0,22.8256,22.8337,22.7932,22.8256,399600.0
2014-11-19 10:50:00,28.18,28.2,28.18,28.19,178800.0,22.8256,22.8418,22.8256,22.8337,178800.0
2014-11-19 10:55:00,28.19,28.22,28.19,28.2,227400.0,22.8337,22.858,22.8337,22.8418,227400.0
2014-11-19 11:00:00,28.2,28.21,28.17,28.19,270300.0,22.8418,22.8499,22.8175,22.8337,270300.0
2014-11-19 11:05:00,28.19,28.26,28.19,28.24,377700.0,22.8337,22.8904,22.8337,22.8742,377700.0
2014-11-19 11:10:00,28.25,28.31,28.25,28.29,553800.0,22.8823,22.9309,22.8823,22.9147,553800.0
2014-11-19 11:15:00,28.29,28.32,28.29,28.3,308100.0,22.9147,22.939,22.9147,22.9228,308100.0
2014-11-19 11:20:00,28.3,28.33,28.29,28.33,457200.0,22.9228,22.9471,22.9147,22.9471,457200.0
2014-11-19 11:25:00,28.33,28.34,28.31,28.34,510300.0,22.9471,22.9552,22.9309,22.9552,510300.0
2014-11-19 11:30:00,28.34,28.45,28.33,28.42,652200.0,22.9552,23.0443,22.9471,23.02,652200.0
2014-11-19 11:35:00,28.41,28.46,28.41,28.45,628800.0,23.0119,23.0524,23.0119,23.0443,628800.0
2014-11-19 11:40:00,28.45,28.51,28.42,28.43,1323600.0,23.0443,23.0929,23.02,23.0281,1323600.0
2014-11-19 11:45:00,28.43,28.49,28.41,28.47,825000.0,23.0281,23.0767,23.0119,23.0605,825000.0
2014-11-19 11:50:00,28.46,28.49,28.43,28.47,431700.0,23.0524,23.0767,23.0281,23.0605,431700.0
2014-11-19 11:55:00,28.47,28.47,28.44,28.45,411300.0,23.0605,23.0605,23.0362,23.0443,411300.0
2014-11-19 12:00:00,28.44,28.48,28.44,28.47,608700.0,23.0362,23.0686,23.0362,23.0605,608700.0
2014-11-19 12:05:00,28.47,28.51,28.46,28.49,374100.0,23.0605,23.0929,23.0524,23.0767,374100.0
2014-11-19 12:10:00,28.49,28.5,28.48,28.48,204600.0,23.0767,23.0848,23.0686,23.0686,204600.0
2014-11-19 12:15:00,28.48,28.5,28.48,28.49,303300.0,23.0686,23.0848,23.0686,23.0767,303300.0
2014-11-19 12:20:00,28.48,28.51,28.48,28.49,327900.0,23.0686,23.0929,23.0686,23.0767,327900.0
2014-11-19 12:25:00,28.49,28.52,28.49,28.51,214500.0,23.0767,23.101,23.0767,23.0929,214500.0
2014-11-19 12:30:00,28.51,28.55,28.5,28.51,268500.0,23.0929,23.1253,23.0848,23.0929,268500.0
2014-11-19 12:35:00,28.51,28.52,28.48,28.5,301200.0,23.0929,23.101,23.0686,23.0848,301200.0
2014-11-19 12:40:00,28.5,28.51,28.48,28.49,227100.0,23.0848,23.0929,23.0686,23.0767,227100.0
2014-11-19 12:45:00,28.49,28.51,28.48,28.49,294600.0,23.0767,23.0929,23.0686,23.0767,294600.0
2014-11-19 12:50:00,28.49,28.5,28.48,28.48,286200.0,23.0767,23.0848,23.0686,23.0686,286200.0
2014-11-19 12:55:00,28.48,28.5,28.47,28.49,429600.0,23.0686,23.0848,23.0605,23.0767,429600.0
2014-11-19 13:00:00,28.49,28.52,28.47,28.49,1429500.0,23.0767,23.101,23.0605,23.0767,1429500.0
2014-11-19 13:05:00,28.49,28.5,28.41,28.42,449400.0,23.0767,23.0848,23.0119,23.02,449400.0
2014-11-19 13:10:00,28.43,28.43,28.4,28.41,89100.0,23.0281,23.0281,23.0038,23.0119,89100.0
2014-11-19 13:15:00,28.41,28.43,28.39,28.39,179400.0,23.0119,23.0281,22.9957,22.9957,179400.0
2014-11-19 13:20:00,28.39,28.4,28.38,28.39,180300.0,22.9957,23.0038,22.9876,22.9957,180300.0
2014-11-19 13:25:00,28.39,28.43,28.38,28.42,294900.0,22.9957,23.0281,22.9876,23.02,294900.0
2014-11-19 13:30:00,28.42,28.43,28.41,28.43,150300.0,23.02,23.0281,23.0119,23.0281,150300.0
2014-11-19 13:35:00,28.43,28.43,28.4,28.42,372000.0,23.0281,23.0281,23.0038,23.02,372000.0
2014-11-19 13:40:00,28.42,28.42,28.37,28.39,309300.0,23.02,23.02,22.9795,22.9957,309300.0
2014-11-19 13:45:00,28.39,28.4,28.38,28.39,447300.0,22.9957,23.0038,22.9876,22.9957,447300.0
2014-11-19 13:50:00,28.39,28.43,28.39,28.42,525000.0,22.9957,23.0281,22.9957,23.02,525000.0
2014-11-19 13:55:00,28.42,28.42,28.39,28.41,391500.0,23.02,23.02,22.9957,23.0119,391500.0
2014-11-19 14:00:00,28.4,28.43,28.38,28.43,510300.0,23.0038,23.0281,22.9876,23.0281,510300.0
2014-11-19 14:05:00,28.43,28.43,28.4,28.42,274500.0,23.0281,23.0281,23.0038,23.02,274500.0
2014-11-19 14:10:00,28.41,28.42,28.41,28.42,168600.0,23.0119,23.02,23.0119,23.02,168600.0
2014-11-19 14:15:00,28.42,28.43,28.4,28.41,585000.0,23.02,23.0281,23.0038,23.0119,585000.0
2014-11-19 14:20:00,28.41,28.41,28.36,28.41,571800.0,23.0119,23.0119,22.9714,23.0119,571800.0
2014-11-19 14:25:00,28.41,28.42,28.38,28.38,560100.0,23.0119,23.02,22.9876,22.9876,560100.0
2014-11-19 14:30:00,28.39,28.41,28.38,28.38,253500.0,22.9957,23.0119,22.9876,22.9876,253500.0
2014-11-19 14:35:00,28.38,28.41,28.37,28.39,513300.0,22.9876,23.0119,22.9795,22.9957,513300.0
2014-11-19 14:40:00,28.39,28.39,28.36,28.37,128700.0,22.9957,22.9957,22.9714,22.9795,128700.0
2014-11-19 14:45:00,28.37,28.39,28.36,28.37,261000.0,22.9795,22.9957,22.9714,22.9795,261000.0
2014-11-19 14:50:00,28.37,28.39,28.36,28.37,542100.0,22.9795,22.9957,22.9714,22.9795,542100.0
2014-11-19 14:55:00,28.37,28.39,28.36,28.37,294300.0,22.9795,22.9957,22.9714,22.9795,294300.0
2014-11-19 15:00:00,28.37,28.39,28.36,28.37,368700.0,22.9795,22.9957,22.9714,22.9795,368700.0
2014-11-19 15:05:00,28.37,28.37,28.33,28.33,271200.0,22.9795,22.9795,22.9471,22.9471,271200.0
2014-11-19 15:10:00,28.33,28.36,28.33,28.34,185700.0,22.9471,22.9714,22.9471,22.9552,185700.0
2014-11-19 15:15:00,28.33,28.37,28.33,28.36,232800.0,22.9471,22.9795,22.9471,22.9714,232800.0
2014-11-19 15:20:00,28.36,28.39,28.35,28.37,203400.0,22.9714,22.9957,22.9633,22.9795,203400.0
2014-11-19 15:25:00,28.37,28.39,28.37,28.39,174900.0,22.9795,22.9957,22.9795,22.9957,174900.0
2014-11-19 15:30:00,28.39,28.39,28.34,28.35,308400.0,22.9957,22.9957,22.9552,22.9633,308400.0
2014-11-19 15:35:00,28.35,28.35,28.3,28.31,456300.0,22.9633,22.9633,22.9228,22.9309,456300.0
2014-11-19 15:40:00,28.31,28.31,28.28,28.29,416100.0,22.9309,22.9309,22.9066,22.9147,416100.0
2014-11-19 15:45:00,28.28,28.33,28.28,28.3,497100.0,22.9066,22.9471,22.9066,22.9228,497100.0
2014-11-19 15:50:00,28.3,28.33,28.3,28.31,442800.0,22.9228,22.9471,22.9228,22.9309,442800.0
2014-11-19 15:55:00,28.31,28.34,28.31,28.33,878100.0,22.9309,22.9552,22.9309,22.9471,878100.0
2014-11-20 09:30:00,28.27,28.43,28.25,28.39,990000.0,22.8985,23.0281,22.8823,22.9957,990000.0
2014-11-20 09:35:00,28.4,28.41,28.26,28.36,503100.0,23.0038,23.0119,22.8904,22.9714,503100.0
2014-11-20 09:40:00,28.36,28.37,28.27,28.28,276600.0,22.9714,22.9795,22.8985,22.9066,276600.0
2014-11-20 09:45:00,28.25,28.28,28.23,28.24,189600.0,22.8823,22.9066,22.8661,22.8742,189600.0
2014-11-20 09:50:00,28.24,28.24,28.21,28.21,263700.0,22.8742,22.8742,22.8499,22.8499,263700.0
2014-11-20 09:55:00,28.22,28.24,28.19,28.2,165000.0,22.858,22.8742,22.8337,22.8418,165000.0
2014-11-20 10:00:00,28.2,28.27,28.18,28.19,449400.0,22.8418,22.8985,22.8256,22.8337,449400.0
2014-11-20 10:05:00,28.19,28.22,28.15,28.15,179700.0,22.8337,22.858,22.8013,22.8013,179700.0
2014-11-20 10:10:00,28.16,28.17,28.08,28.11,372000.0,22.8094,22.8175,22.7446,22.7689,372000.0
2014-11-20 10:15:00,28.1,28.14,28.09,28.14,579300.0,22.7608,22.7932,22.7527,22.7932,579300.0
2014-11-20 10:20:00,28.13,28.15,28.12,28.15,138900.0,22.7851,22.8013,22.777,22.8013,138900.0
2014-11-20 10:25:00,28.16,28.18,28.15,28.16,184200.0,22.8094,22.8256,22.8013,22.8094,184200.0
2014-11-20 10:30:00,28.16,28.18,28.14,28.16,204000.0,22.8094,22.8256,22.7932,22.8094,204000.0
2014-11-20 10:35:00,28.16,28.18,28.14,28.16,255300.0,22.8094,22.8256,22.7932,22.8094,255300.0
2014-11-20 10:40:00,28.16,28.17,28.13,28.13,159300.0,22.8094,22.8175,22.7851,22.7851,159300.0
2014-11-20 10:45:00,28.14,28.17,28.13,28.17,230700.0,22.7932,22.8175,22.7851,22.8175,230700.0
2014-11-20 10:50:00,28.17,28.17,28.13,28.14,253500.0,22.8175,22.8175,22.7851,22.7932,253500.0
2014-11-20 10:55:00,28.14,28.15,28.09,28.1,216600.0,22.7932,22.8013,22.7527,22.7608,216600.0
2014-11-20 11:00:00,28.1,28.13,28.09,28.1,181800.0,22.7608,22.7851,22.7527,22.7608,181800.0
2014-11-20 11:05:00,28.1,28.1,28.09,28.1,203100.0,22.7608,22.7608,22.7527,22.7608,203100.0
2014-11-20 11:10:00,28.1,28.14,28.09,28.14,216900.0,22.7608,22.7932,22.7527,22.7932,216900.0
2014-11-20 11:15:00,28.14,28.14,28.1,28.1,129600.0,22.7932,22.7932,22.7608,22.7608,129600.0
2014-11-20 11:20:00,28.1,28.11,28.09,28.09,188100.0,22.7608,22.7689,22.7527,22.7527,188100.0
2014-11-20 11:25:00,28.09,28.09,28.06,28.06,304800.0,22.7527,22.7527,22.7284,22.7284,304800.0
2014-11-20 11:30:00,28.06,28.07,28.04,28.05,177300.0,22.7284,22.7365,22.7122,22.7203,177300.0
2014-11-20 11:35:00,28.06,28.08,28.05,28.06,165600.0,22.7284,22.7446,22.7203,22.7284,165600.0
2014-11-20 11:40:00,28.06,28.11,28.06,28.1,120900.0,22.7284,22.7689,22.7284,22.7608,120900.0
2014-11-20 11:45:00,28.1,28.11,28.08,28.11,88800.0,22.7608,22.7689,22.7446,22.7689,88800.0
2014-11-20 11:50:00,28.11,28.12,28.1,28.11,117600.0,22.7689,22.777,22.7608,22.7689,117600.0
2014-11-20 11:55:00,28.11,28.11,28.06,28.07,129900.0,22.7689,22.7689,22.7284,22.7365,129900.0
2014-11-20 12:00:00,28.07,28.07,28.05,28.06,174600.0,22.7365,22.7365,22.7203,22.7284,174600.0
2014-11-20 12:05:00,28.06,28.07,28.04,28.05,142200.0,22.7284,22.7365,22.7122,22.7203,142200.0
2014-11-20 12:10:00,28.05,28.05,28.01,28.02,216000.0,22.7203,22.7203,22.6879,22.696,216000.0
2014-11-20 12:15:00,28.01,28.05,28.01,28.05,103200.0,22.6879,22.7203,22.6879,22.7203,103200.0
2014-11-20 12:20:00,28.05,28.08,28.05,28.07,123600.0,22.7203,22.7446,22.7203,22.7365,123600.0
2014-11-20 12:25:00,28.07,28.08,28.06,28.08,84000.0,22.7365,22.7446,22.7284,22.7446,84000.0
2014-11-20 12:30:00,28.08,28.08,28.07,28.07,107100.0,22.7446,22.7446,22.7365,22.7365,107100.0
2014-11-20 12:35:00,28.07,28.08,28.06,28.08,172500.0,22.7365,22.7446,22.7284,22.7446,172500.0
2014-11-20 12:40:00,28.08,28.12,28.08,28.12,142200.0,22.7446,22.777,22.7446,22.777,142200.0
2014-11-20 12:45:00,28.11,28.13,28.11,28.12,72900.0,22.7689,22.7851,22.7689,22.777,72900.0
2014-11-20 12:50:00,28.12,28.13,28.1,28.13,138300.0,22.777,22.7851,22.7608,22.7851,138300.0
2014-11-20 12:55:00,28.13,28.14,28.12,28.14,171600.0,22.7851,22.7932,22.777,22.7932,171600.0
2014-11-20 13:00:00,28.14,28.14,28.12,28.14,110400.0,22.7932,22.7932,22.777,22.7932,110400.0
2014-11-20 13:05:00,28.14,28.14,28.12,28.13,185700.0,22.7932,22.7932,22.777,22.7851,185700.0
2014-11-20 13:10:00,28.13,28.15,28.13,28.15,135900.0,22.7851,22.8013,22.7851,22.8013,135900.0
2014-11-20 13:15:00,28.14,28.16,28.14,28.16,74100.0,22.7932,22.8094,22.7932,22.8094,74100.0
2014-11-20 13:20:00,28.16,28.16,28.13,28.15,414000.0,22.8094,22.8094,22.7851,22.8013,414000.0
2014-11-20 13:25:00,28.15,28.16,28.14,28.15,331500.0,22.8013,22.8094,22.7932,22.8013,331500.0
2014-11-20 13:30:00,28.15,28.17,28.15,28.16,108600.0,22.8013,22.8175,22.8013,22.8094,108600.0
2014-11-20 13:35:00,28.16,28.18,28.16,28.17,222000.0,22.8094,22.8256,22.8094,22.8175,222000.0
2014-11-20 13:40:00,28.17,28.17,28.16,28.17,149400.0,22.8175,22.8175,22.8094,22.8175,149400.0
2014-11-20 13:45:00,28.17,28.17,28.16,28.17,96600.0,22.8175,22.8175,22.8094,22.8175,96600.0
2014-11-20 13:50:00,28.17,28.17,28.15,28.15,332400.0,22.8175,22.8175,22.8013,22.8013,332400.0
2014-11-20 13:55:00,28.15,28.15,28.13,28.13,179100.0,22.8013,22.8013,22.7851,22.7851,179100.0
2014-11-20 14:00:00,28.13,28.15,28.12,28.14,399000.0,22.7851,22.8013,22.777,22.7932,399000.0
2014-11-20 14:05:00,28.14,28.14,28.12,28.14,239400.0,22.7932,22.7932,22.777,22.7932,239400.0
2014-11-20 14:10:00,28.14,28.14,28.1,28.11,312000.0,22.7932,22.7932,22.7608,22.7689,312000.0
2014-11-20 14:15:00,28.11,28.14,28.11,28.13,522300.0,22.7689,22.7932,22.7689,22.7851,522300.0
2014-11-20 14:20:00,28.13,28.14,28.12,28.13,177600.0,22.7851,22.7932,22.777,22.7851,177600.0
2014-11-20 14:25:00,28.13,28.14,28.12,28.13,448800.0,22.7851,22.7932,22.777,22.7851,448800.0
2014-11-20 14:30:00,28.13,28.13,28.11,28.11,134400.0,22.7851,22.7851,22.7689,22.7689,134400.0
2014-11-20 14:35:00,28.11,28.12,28.1,28.11,281400.0,22.7689,22.777,22.7608,22.7689,281400.0
2014-11-20 14:40:00,28.11,28.12,28.09,28.11,331800.0,22.7689,22.777,22.7527,22.7689,331800.0
2014-11-20 14:45:00,28.11,28.11,28.09,28.1,275100.0,22.7689,22.7689,22.7527,22.7608,275100.0
2014-11-20 14:50:00,28.1,28.13,28.09,28.12,216600.0,22.7608,22.7851,22.7527,22.777,216600.0
2014-11-20 14:55:00,28.12,28.13,28.11,28.11,97800.0,22.777,22.7851,22.7689,22.7689,97800.0
2014-11-20 15:00:00,28.11,28.12,28.09,28.12,136500.0,22.7689,22.777,22.7527,22.777,136500.0
2014-11-20 15:05:00,28.11,28.12,28.09,28.12,138000.0,22.7689,22.777,22.7527,22.777,138000.0
2014-11-20 15:10:00,28.11,28.12,28.1,28.11,140700.0,22.7689,22.777,22.7608,22.7689,140700.0
2014-11-20 15:15:00,28.11,28.12,28.09,28.1,141900.0,22.7689,22.777,22.7527,22.7608,141900.0
2014-11-20 15:20:00,28.1,28.11,28.1,28.11,178500.0,22.7608,22.7689,22.7608,22.7689,178500.0
2014-11-20 15:25:00,28.11,28.14,28.11,28.14,151800.0,22.7689,22.7932,22.7689,22.7932,151800.0
2014-11-20 15:30:00,28.14,28.16,28.13,28.15,233700.0,22.7932,22.8094,22.7851,22.8013,233700.0
2014-11-20 15:35:00,28.14,28.16,28.13,28.16,212400.0,22.7932,22.8094,22.7851,22.8094,212400.0
2014-11-20 15:40:00,28.16,28.18,28.15,28.17,416400.0,22.8094,22.8256,22.8013,22.8175,416400.0
2014-11-20 15:45:00,28.17,28.18,28.15,28.15,362100.0,22.8175,22.8256,22.8013,22.8013,362100.0
2014-11-20 15:50:00,28.16,28.17,28.14,28.16,415800.0,22.8094,22.8175,22.7932,22.8094,415800.0
2014-11-20 15:55:00,28.16,28.2,28.16,28.19,1036500.0,22.8094,22.8418,22.8094,22.8337,1036500.0
2014-11-21 09:30:00,28.45,28.47,28.3,28.31,2150700.0,23.0443,23.0605,22.9228,22.9309,2150700.0
2014-11-21 09:35:00,28.31,28.42,28.31,28.41,154500.0,22.9309,23.02,22.9309,23.0119,154500.0
2014-11-21 09:40:00,28.41,28.48,28.4,28.47,309600.0,23.0119,23.0686,23.0038,23.0605,309600.0
2014-11-21 09:45:00,28.46,28.48,28.44,28.47,218700.0,23.0524,23.0686,23.0362,23.0605,218700.0
2014-11-21 09:50:00,28.47,28.48,28.41,28.41,161100.0,23.0605,23.0686,23.0119,23.0119,161100.0
2014-11-21 09:55:00,28.41,28.43,28.38,28.4,237000.0,23.0119,23.0281,22.9876,23.0038,237000.0
2014-11-21 10:00:00,28.39,28.4,28.33,28.34,186600.0,22.9957,23.0038,22.9471,22.9552,186600.0
2014-11-21 10:05:00,28.34,28.34,28.31,28.33,196200.0,22.9552,22.9552,22.9309,22.9471,196200.0
2014-11-21 10:10:00,28.33,28.36,28.31,28.36,133200.0,22.9471,22.9714,22.9309,22.9714,133200.0
2014-11-21 10:15:00,28.36,28.36,28.34,28.35,97200.0,22.9714,22.9714,22.9552,22.9633,97200.0
2014-11-21 10:20:00,28.35,28.35,28.33,28.33,123300.0,22.9633,22.9633,22.9471,22.9471,123300.0
2014-11-21 10:25:00,28.33,28.35,28.33,28.34,156900.0,22.9471,22.9633,22.9471,22.9552,156900.0
2014-11-21 10:30:00,28.34,28.34,28.3,28.31,93300.0,22.9552,22.9552,22.9228,22.9309,93300.0
2014-11-21 10:35:00,28.3,28.34,28.29,28.34,148800.0,22.9228,22.9552,22.9147,22.9552,148800.0
2014-11-21 10:40:00,28.34,28.35,28.33,28.35,84000.0,22.9552,22.9633,22.9471,22.9633,84000.0
2014-11-21 10:45:00,28.35,28.36,28.33,28.36,130500.0,22.9633,22.9714,22.9471,22.9714,130500.0
2014-11-21 10:50:00,28.36,28.36,28.34,28.35,82500.0,22.9714,22.9714,22.9552,22.9633,82500.0
2014-11-21 10:55:00,28.35,28.35,28.33,28.34,102000.0,22.9633,22.9633,22.9471,22.9552,102000.0
2014-11-21 11:00:00,28.34,28.34,28.33,28.33,217200.0,22.9552,22.9552,22.9471,22.9471,217200.0
2014-11-21 11:05:00,28.34,28.35,28.33,28.33,175500.0,22.9552,22.9633,22.9471,22.9471,175500.0
2014-11-21 11:10:00,28.34,28.35,28.33,28.34,249300.0,22.9552,22.9633,22.9471,22.9552,249300.0
2014-11-21 11:15:00,28.34,28.36,28.32,28.36,233700.0,22.9552,22.9714,22.939,22.9714,233700.0
2014-11-21 11:20:00,28.36,28.36,28.33,28.33,151800.0,22.9714,22.9714,22.9471,22.9471,151800.0
2014-11-21 11:25:00,28.33,28.34,28.32,28.32,96600.0,22.9471,22.9552,22.939,22.939,96600.0
2014-11-21 11:30:00,28.32,28.33,28.31,28.31,108600.0,22.939,22.9471,22.9309,22.9309,108600.0
2014-11-21 11:35:00,28.31,28.32,28.31,28.32,80700.0,22.9309,22.939,22.9309,22.939,80700.0
2014-11-21 11:40:00,28.32,28.33,28.31,28.32,115200.0,22.939,22.9471,22.9309,22.939,115200.0
2014-11-21 11:45:00,28.31,28.33,28.31,28.33,129600.0,22.9309,22.9471,22.9309,22.9471,129600.0
2014-11-21 11:50:00,28.33,28.33,28.32,28.32,183300.0,22.9471,22.9471,22.939,22.939,183300.0
2014-11-21 11:55:00,28.32,28.32,28.29,28.29,106500.0,22.939,22.939,22.9147,22.9147,106500.0
2014-11-21 12:00:00,28.29,28.32,28.29,28.31,197700.0,22.9147,22.939,22.9147,22.9309,197700.0
2014-11-21 12:05:00,28.31,28.31,28.28,28.3,164700.0,22.9309,22.9309,22.9066,22.9228,164700.0
2014-11-21 12:10:00,28.3,28.3,28.28,28.28,106200.0,22.9228,22.9228,22.9066,22.9066,106200.0
2014-11-21 12:15:00,28.28,28.29,28.27,28.27,69600.0,22.9066,22.9147,22.8985,22.8985,69600.0
2014-11-21 12:20:00,28.28,28.28,28.26,28.27,108000.0,22.9066,22.9066,22.8904,22.8985,108000.0
2014-11-21 12:25:00,28.27,28.27,28.26,28.27,73200.0,22.8985,22.8985,22.8904,22.8985,73200.0
2014-11-21 12:30:00,28.27,28.28,28.26,28.27,87600.0,22.8985,22.9066,22.8904,22.8985,87600.0
2014-11-21 12:35:00,28.27,28.29,28.27,28.28,79800.0,22.8985,22.9147,22.8985,22.9066,79800.0
2014-11-21 12:40:00,28.28,28.29,28.28,28.28,67800.0,22.9066,22.9147,22.9066,22.9066,67800.0
2014-11-21 12:45:00,28.28,28.28,28.27,28.28,92100.0,22.9066,22.9066,22.8985,22.9066,92100.0
2014-11-21 12:50:00,28.28,28.28,28.25,28.26,102600.0,22.9066,22.9066,22.8823,22.8904,102600.0
2014-11-21 12:55:00,28.26,28.26,28.21,28.23,423600.0,22.8904,22.8904,22.8499,22.8661,423600.0
2014-11-21 13:00:00,28.23,28.23,28.22,28.22,168300.0,22.8661,22.8661,22.858,22.858,168300.0
2014-11-21 13:05:00,28.22,28.23,28.22,28.23,127500.0,22.858,22.8661,22.858,22.8661,127500.0
2014-11-21 13:10:00,28.23,28.24,28.23,28.24,160500.0,22.8661,22.8742,22.8661,22.8742,160500.0
2014-11-21 13:15:00,28.23,28.25,28.23,28.24,138000.0,22.8661,22.8823,22.8661,22.8742,138000.0
2014-11-21 13:20:00,28.24,28.25,28.22,28.25,67200.0,22.8742,22.8823,22.858,22.8823,67200.0
2014-11-21 13:25:00,28.25,28.25,28.24,28.24,79200.0,22.8823,22.8823,22.8742,22.8742,79200.0
2014-11-21 13:30:00,28.24,28.25,28.23,28.25,90300.0,22.8742,22.8823,22.8661,22.8823,90300.0
2014-11-21 13:35:00,28.25,28.26,28.24,28.26,83700.0,22.8823,22.8904,22.8742,22.8904,83700.0
2014-11-21 13:40:00,28.26,28.27,28.25,28.26,93900.0,22.8904,22.8985,22.8823,22.8904,93900.0
2014-11-21 13:45:00,28.26,28.29,28.26,28.28,120300.0,22.8904,22.9147,22.8904,22.9066,120300.0
2014-11-21 13:50:00,28.29,28.31,28.28,28.3,69000.0,22.9147,22.9309,22.9066,22.9228,69000.0
2014-11-21 13:55:00,28.3,28.31,28.3,28.3,212100.0,22.9228,22.9309,22.9228,22.9228,212100.0
2014-11-21 14:00:00,28.3,28.32,28.3,28.31,117000.0,22.9228,22.939,22.9228,22.9309,117000.0
2014-11-21 14:05:00,28.31,28.31,28.3,28.3,106200.0,22.9309,22.9309,22.9228,22.9228,106200.0
2014-11-21 14:10:00,28.3,28.3,28.28,28.28,166500.0,22.9228,22.9228,22.9066,22.9066,166500.0
2014-11-21 14:15:00,28.28,28.29,28.28,28.29,74700.0,22.9066,22.9147,22.9066,22.9147,74700.0
2014-11-21 14:20:00,28.29,28.29,28.27,28.27,166800.0,22.9147,22.9147,22.8985,22.8985,166800.0
2014-11-21 14:25:00,28.27,28.27,28.26,28.26,62700.0,22.8985,22.8985,22.8904,22.8904,62700.0
2014-11-21 14:30:00,28.26,28.27,28.23,28.24,192000.0,22.8904,22.8985,22.8661,22.8742,192000.0
2014-11-21 14:35:00,28.24,28.25,28.21,28.21,159300.0,22.8742,22.8823,22.8499,22.8499,159300.0
2014-11-21 14:40:00,28.22,28.25,28.22,28.24,111000.0,22.858,22.8823,22.858,22.8742,111000.0
2014-11-21 14:45:00,28.24,28.25,28.24,28.25,105600.0,22.8742,22.8823,22.8742,22.8823,105600.0
2014-11-21 14:50:00,28.25,28.25,28.24,28.25,88200.0,22.8823,22.8823,22.8742,22.8823,88200.0
2014-11-21 14:55:00,28.25,28.25,28.23,28.25,121200.0,22.8823,22.8823,22.8661,22.8823,121200.0
2014-11-21 15:00:00,28.24,28.26,28.24,28.25,159000.0,22.8742,22.8904,22.8742,22.8823,159000.0
2014-11-21 15:05:00,28.25,28.25,28.24,28.24,86100.0,22.8823,22.8823,22.8742,22.8742,86100.0
2014-11-21 15:10:00,28.24,28.25,28.24,28.24,137100.0,22.8742,22.8823,22.8742,22.8742,137100.0
2014-11-21 15:15:00,28.24,28.25,28.23,28.23,110700.0,22.8742,22.8823,22.8661,22.8661,110700.0
2014-11-21 15:20:00,28.23,28.23,28.21,28.22,189300.0,22.8661,22.8661,22.8499,22.858,189300.0
2014-11-21 15:25:00,28.22,28.22,28.22,28.22,126900.0,22.858,22.858,22.858,22.858,126900.0
2014-11-21 15:30:00,28.22,28.23,28.21,28.22,251700.0,22.858,22.8661,22.8499,22.858,251700.0
2014-11-21 15:35:00,28.22,28.23,28.21,28.22,285600.0,22.858,22.8661,22.8499,22.858,285600.0
2014-11-21 15:40:00,28.22,28.22,28.21,28.22,275700.0,22.858,22.858,22.8499,22.858,275700.0
2014-11-21 15:45:00,28.22,28.23,28.21,28.22,406800.0,22.858,22.8661,22.8499,22.858,406800.0
2014-11-21 15:50:00,28.22,28.22,28.21,28.21,560700.0,22.858,22.858,22.8499,22.8499,560700.0
2014-11-21 15:55:00,28.21,28.21,28.19,28.21,957300.0,22.8499,22.8499,22.8337,22.8499,957300.0
2014-11-24 09:30:00,28.28,28.35,28.26,28.32,942300.0,22.9066,22.9633,22.8904,22.939,942300.0
2014-11-24 09:35:00,28.32,28.42,28.32,28.37,653400.0,22.939,23.02,22.939,22.9795,653400.0
2014-11-24 09:40:00,28.37,28.42,28.37,28.42,351900.0,22.9795,23.02,22.9795,23.02,351900.0
2014-11-24 09:45:00,28.41,28.51,28.41,28.5,511500.0,23.0119,23.0929,23.0119,23.0848,511500.0
2014-11-24 09:50:00,28.5,28.5,28.45,28.48,296100.0,23.0848,23.0848,23.0443,23.0686,296100.0
2014-11-24 09:55:00,28.48,28.48,28.46,28.47,154500.0,23.0686,23.0686,23.0524,23.0605,154500.0
2014-11-24 10:00:00,28.47,28.52,28.46,28.5,440700.0,23.0605,23.101,23.0524,23.0848,440700.0
2014-11-24 10:05:00,28.51,28.52,28.49,28.52,252000.0,23.0929,23.101,23.0767,23.101,252000.0
2014-11-24 10:10:00,28.52,28.54,28.5,28.51,216900.0,23.101,23.1172,23.0848,23.0929,216900.0
2014-11-24 10:15:00,28.51,28.51,28.49,28.5,409200.0,23.0929,23.0929,23.0767,23.0848,409200.0
2014-11-24 10:20:00,28.5,28.5,28.44,28.44,323700.0,23.0848,23.0848,23.0362,23.0362,323700.0
2014-11-24 10:25:00,28.45,28.47,28.43,28.45,116400.0,23.0443,23.0605,23.0281,23.0443,116400.0
2014-11-24 10:30:00,28.45,28.46,28.43,28.44,212700.0,23.0443,23.0524,23.0281,23.0362,212700.0
2014-11-24 10:35:00,28.43,28.47,28.43,28.46,176100.0,23.0281,23.0605,23.0281,23.0524,176100.0
2014-11-24 10:40:00,28.46,28.49,28.46,28.49,513000.0,23.0524,23.0767,23.0524,23.0767,513000.0
2014-11-24 10:45:00,28.49,28.49,28.44,28.45,177900.0,23.0767,23.0767,23.0362,23.0443,177900.0
2014-11-24 10:50:00,28.45,28.48,28.45,28.45,107400.0,23.0443,23.0686,23.0443,23.0443,107400.0
2014-11-24 10:55:00,28.45,28.46,28.43,28.43,133800.0,23.0443,23.0524,23.0281,23.0281,133800.0
2014-11-24 11:00:00,28.43,28.44,28.4,28.41,202200.0,23.0281,23.0362,23.0038,23.0119,202200.0
2014-11-24 11:05:00,28.41,28.41,28.39,28.4,165300.0,23.0119,23.0119,22.9957,23.0038,165300.0
2014-11-24 11:10:00,28.4,28.42,28.4,28.41,184500.0,23.0038,23.02,23.0038,23.0119,184500.0
2014-11-24 11:15:00,28.4,28.41,28.37,28.38,180300.0,23.0038,23.0119,22.9795,22.9876,180300.0
2014-11-24 11:20:00,28.38,28.4,28.37,28.38,236700.0,22.9876,23.0038,22.9795,22.9876,236700.0
2014-11-24 11:25:00,28.38,28.41,28.38,28.4,90900.0,22.9876,23.0119,22.9876,23.0038,90900.0
2014-11-24 11:30:00,28.4,28.41,28.37,28.38,129300.0,23.0038,23.0119,22.9795,22.9876,129300.0
2014-11-24 11:35:00,28.38,28.39,28.35,28.37,153600.0,22.9876,22.9957,22.9633,22.9795,153600.0
2014-11-24 11:40:00,28.37,28.38,28.36,28.38,48300.0,22.9795,22.9876,22.9714,22.9876,48300.0
2014-11-24 11:45:00,28.38,28.38,28.36,28.36,81000.0,22.9876,22.9876,22.9714,22.9714,81000.0
2014-11-24 11:50:00,28.36,28.37,28.36,28.36,90000.0,22.9714,22.9795,22.9714,22.9714,90000.0
2014-11-24 11:55:00,28.36,28.36,28.32,28.33,146100.0,22.9714,22.9714,22.939,22.9471,146100.0
2014-11-24 12:00:00,28.33,28.36,28.32,28.36,202800.0,22.9471,22.9714,22.939,22.9714,202800.0
2014-11-24 12:05:00,28.36,28.36,28.35,28.35,159900.0,22.9714,22.9714,22.9633,22.9633,159900.0
2014-11-24 12:10:00,28.35,28.37,28.34,28.35,150900.0,22.9633,22.9795,22.9552,22.9633,150900.0
2014-11-24 12:15:00,28.34,28.36,28.34,28.34,97200.0,22.9552,22.9714,22.9552,22.9552,97200.0
2014-11-24 12:20:00,28.34,28.35,28.33,28.35,63900.0,22.9552,22.9633,22.9471,22.9633,63900.0
2014-11-24 12:25:00,28.35,28.35,28.35,28.35,48600.0,22.9633,22.9633,22.9633,22.9633,48600.0
2014-11-24 12:30:00,28.35,28.35,28.32,28.33,153000.0,22.9633,22.9633,22.939,22.9471,153000.0
2014-11-24 12:35:00,28.33,28.34,28.32,28.32,88500.0,22.9471,22.9552,22.939,22.939,88500.0
2014-11-24 12:40:00,28.32,28.35,28.32,28.34,140100.0,22.939,22.9633,22.939,22.9552,140100.0
2014-11-24 12:45:00,28.34,28.35,28.34,28.35,108600.0,22.9552,22.9633,22.9552,22.9633,108600.0
2014-11-24 12:50:00,28.35,28.36,28.35,28.35,62100.0,22.9633,22.9714,22.9633,22.9633,62100.0
2014-11-24 12:55:00,28.36,28.36,28.33,28.34,212400.0,22.9714,22.9714,22.9471,22.9552,212400.0
2014-11-24 13:00:00,28.34,28.35,28.34,28.35,49800.0,22.9552,22.9633,22.9552,22.9633,49800.0
2014-11-24 13:05:00,28.35,28.37,28.35,28.36,212700.0,22.9633,22.9795,22.9633,22.9714,212700.0
2014-11-24 13:10:00,28.36,28.36,28.34,28.35,144900.0,22.9714,22.9714,22.9552,22.9633,144900.0
2014-11-24 13:15:00,28.35,28.36,28.35,28.36,75600.0,22.9633,22.9714,22.9633,22.9714,75600.0
2014-11-24 13:20:00,28.36,28.36,28.34,28.35,132300.0,22.9714,22.9714,22.9552,22.9633,132300.0
2014-11-24 13:25:00,28.35,28.36,28.35,28.36,110700.0,22.9633,22.9714,22.9633,22.9714,110700.0
2014-11-24 13:30:00,28.36,28.37,28.36,28.37,217800.0,22.9714,22.9795,22.9714,22.9795,217800.0
2014-11-24 13:35:00,28.37,28.37,28.36,28.37,184200.0,22.9795,22.9795,22.9714,22.9795,184200.0
2014-11-24 13:40:00,28.37,28.37,28.36,28.37,129900.0,22.9795,22.9795,22.9714,22.9795,129900.0
2014-11-24 13:45:00,28.37,28.4,28.36,28.4,182400.0,22.9795,23.0038,22.9714,23.0038,182400.0
2014-11-24 13:50:00,28.4,28.4,28.39,28.4,145500.0,23.0038,23.0038,22.9957,23.0038,145500.0
2014-11-24 13:55:00,28.4,28.42,28.4,28.41,126000.0,23.0038,23.02,23.0038,23.0119,126000.0
2014-11-24 14:00:00,28.41,28.43,28.39,28.41,405600.0,23.0119,23.0281,22.9957,23.0119,405600.0
2014-11-24 14:05:00,28.41,28.42,28.41,28.42,95700.0,23.0119,23.02,23.0119,23.02,95700.0
2014-11-24 14:10:00,28.42,28.44,28.42,28.44,84300.0,23.02,23.0362,23.02,23.0362,84300.0
2014-11-24 14:15:00,28.44,28.44,28.42,28.43,102000.0,23.0362,23.0362,23.02,23.0281,102000.0
2014-11-24 14:20:00,28.43,28.45,28.43,28.45,111000.0,23.0281,23.0443,23.0281,23.0443,111000.0
2014-11-24 14:25:00,28.45,28.46,28.44,28.46,119700.0,23.0443,23.0524,23.0362,23.0524,119700.0
2014-11-24 14:30:00,28.46,28.46,28.44,28.44,216900.0,23.0524,23.0524,23.0362,23.0362,216900.0
2014-11-24 14:35:00,28.44,28.44,28.42,28.43,141600.0,23.0362,23.0362,23.02,23.0281,141600.0
2014-11-24 14:40:00,28.43,28.43,28.42,28.43,89700.0,23.0281,23.0281,23.02,23.0281,89700.0
2014-11-24 14:45:00,28.43,28.45,28.42,28.42,286800.0,23.0281,23.0443,23.02,23.02,286800.0
2014-11-24 14:50:00,28.42,28.43,28.42,28.42,127800.0,23.02,23.0281,23.02,23.02,127800.0
2014-11-24 14:55:00,28.42,28.43,28.4,28.4,164400.0,23.02,23.0281,23.0038,23.0038,164400.0
2014-11-24 15:00:00,28.4,28.41,28.38,28.39,177900.0,23.0038,23.0119,22.9876,22.9957,177900.0
2014-11-24 15:05:00,28.39,28.39,28.37,28.39,151800.0,22.9957,22.9957,22.9795,22.9957,151800.0
2014-11-24 15:10:00,28.39,28.39,28.36,28.36,160500.0,22.9957,22.9957,22.9714,22.9714,160500.0
2014-11-24 15:15:00,28.36,28.36,28.34,28.35,264000.0,22.9714,22.9714,22.9552,22.9633,264000.0
2014-11-24 15:20:00,28.36,28.4,28.35,28.39,275100.0,22.9714,23.0038,22.9633,22.9957,275100.0
2014-11-24 15:25:00,28.4,28.41,28.39,28.41,271800.0,23.0038,23.0119,22.9957,23.0119,271800.0
2014-11-24 15:30:00,28.4,28.41,28.38,28.38,173100.0,23.0038,23.0119,22.9876,22.9876,173100.0
2014-11-24 15:35:00,28.39,28.41,28.38,28.41,210600.0,22.9957,23.0119,22.9876,23.0119,210600.0
2014-11-24 15:40:00,28.41,28.41,28.39,28.39,186300.0,23.0119,23.0119,22.9957,22.9957,186300.0
2014-11-24 15:45:00,28.39,28.42,28.38,28.42,418200.0,22.9957,23.02,22.9876,23.02,418200.0
2014-11-24 15:50:00,28.42,28.44,28.41,28.44,511800.0,23.02,23.0362,23.0119,23.0362,511800.0
2014-11-24 15:55:00,28.44,28.47,28.44,28.47,1350900.0,23.0362,23.0605,23.0362,23.0605,1350900.0
2014-11-25 09:30:00,28.5,28.5,28.37,28.39,474900.0,23.0848,23.0848,22.9795,22.9957,474900.0
2014-11-25 09:35:00,28.4,28.41,28.37,28.39,168600.0,23.0038,23.0119,22.9795,22.9957,168600.0
2014-11-25 09:40:00,28.4,28.41,28.34,28.37,150000.0,23.0038,23.0119,22.9552,22.9795,150000.0
2014-11-25 09:45:00,28.37,28.37,28.28,28.3,357000.0,22.9795,22.9795,22.9066,22.9228,357000.0
2014-11-25 09:50:00,28.3,28.33,28.29,28.31,268200.0,22.9228,22.9471,22.9147,22.9309,268200.0
2014-11-25 09:55:00,28.31,28.33,28.29,28.33,413700.0,22.9309,22.9471,22.9147,22.9471,413700.0
2014-11-25 10:00:00,28.32,28.32,28.26,28.27,319800.0,22.939,22.939,22.8904,22.8985,319800.0
2014-11-25 10:05:00,28.27,28.27,28.21,28.22,180300.0,22.8985,22.8985,22.8499,22.858,180300.0
2014-11-25 10:10:00,28.23,28.23,28.18,28.19,186300.0,22.8661,22.8661,22.8256,22.8337,186300.0
2014-11-25 10:15:00,28.19,28.23,28.18,28.19,240000.0,22.8337,22.8661,22.8256,22.8337,240000.0
2014-11-25 10:20:00,28.19,28.22,28.18,28.21,94500.0,22.8337,22.858,22.8256,22.8499,94500.0
2014-11-25 10:25:00,28.21,28.24,28.2,28.22,68700.0,22.8499,22.8742,22.8418,22.858,68700.0
2014-11-25 10:30:00,28.22,28.23,28.2,28.2,98700.0,22.858,22.8661,22.8418,22.8418,98700.0
2014-11-25 10:35:00,28.2,28.21,28.17,28.18,201000.0,22.8418,22.8499,22.8175,22.8256,201000.0
2014-11-25 10:40:00,28.17,28.17,28.14,28.14,331200.0,22.8175,22.8175,22.7932,22.7932,331200.0
2014-11-25 10:45:00,28.14,28.17,28.13,28.17,180900.0,22.7932,22.8175,22.7851,22.8175,180900.0
2014-11-25 10:50:00,28.17,28.2,28.13,28.14,245400.0,22.8175,22.8418,22.7851,22.7932,245400.0
2014-11-25 10:55:00,28.14,28.15,28.13,28.15,145500.0,22.7932,22.8013,22.7851,22.8013,145500.0
2014-11-25 11:00:00,28.15,28.17,28.14,28.17,165000.0,22.8013,22.8175,22.7932,22.8175,165000.0
2014-11-25 11:05:00,28.17,28.19,28.16,28.19,151500.0,22.8175,22.8337,22.8094,22.8337,151500.0
2014-11-25 11:10:00,28.18,28.2,28.17,28.18,116700.0,22.8256,22.8418,22.8175,22.8256,116700.0
2014-11-25 11:15:00,28.17,28.18,28.16,28.18,71400.0,22.8175,22.8256,22.8094,22.8256,71400.0
2014-11-25 11:20:00,28.18,28.19,28.18,28.18,62100.0,22.8256,22.8337,22.8256,22.8256,62100.0
2014-11-25 11:25:00,28.18,28.18,28.16,28.17,162600.0,22.8256,22.8256,22.8094,22.8175,162600.0
2014-11-25 11:30:00,28.16,28.21,28.16,28.21,86100.0,22.8094,22.8499,22.8094,22.8499,86100.0
2014-11-25 11:35:00,28.21,28.23,28.2,28.22,67800.0,22.8499,22.8661,22.8418,22.858,67800.0
2014-11-25 11:40:00,28.22,28.24,28.21,28.21,115200.0,22.858,22.8742,22.8499,22.8499,115200.0
2014-11-25 11:45:00,28.21,28.25,28.21,28.25,116700.0,22.8499,22.8823,22.8499,22.8823,116700.0
2014-11-25 11:50:00,28.25,28.27,28.22,28.23,164100.0,22.8823,22.8985,22.858,22.8661,164100.0
2014-11-25 11:55:00,28.23,28.28,28.23,28.27,91800.0,22.8661,22.9066,22.8661,22.8985,91800.0
2014-11-25 12:00:00,28.27,28.3,28.27,28.29,113100.0,22.8985,22.9228,22.8985,22.9147,113100.0
2014-11-25 12:05:00,28.29,28.33,28.29,28.33,178200.0,22.9147,22.9471,22.9147,22.9471,178200.0
2014-11-25 12:10:00,28.33,28.35,28.32,28.34,174600.0,22.9471,22.9633,22.939,22.9552,174600.0
2014-11-25 12:15:00,28.34,28.34,28.3,28.31,76200.0,22.9552,22.9552,22.9228,22.9309,76200.0
2014-11-25 12:20:00,28.31,28.34,28.31,28.33,117900.0,22.9309,22.9552,22.9309,22.9471,117900.0
2014-11-25 12:25:00,28.33,28.33,28.32,28.33,112500.0,22.9471,22.9471,22.939,22.9471,112500.0
2014-11-25 12:30:00,28.33,28.33,28.31,28.31,162000.0,22.9471,22.9471,22.9309,22.9309,162000.0
2014-11-25 12:35:00,28.32,28.32,28.31,28.31,66000.0,22.939,22.939,22.9309,22.9309,66000.0
2014-11-25 12:40:00,28.31,28.33,28.31,28.33,98400.0,22.9309,22.9471,22.9309,22.9471,98400.0
2014-11-25 12:45:00,28.33,28.34,28.32,28.32,122400.0,22.9471,22.9552,22.939,22.939,122400.0
2014-11-25 12:50:00,28.32,28.35,28.32,28.34,64500.0,22.939,22.9633,22.939,22.9552,64500.0
2014-11-25 12:55:00,28.34,28.35,28.33,28.35,120600.0,22.9552,22.9633,22.9471,22.9633,120600.0
2014-11-25 13:00:00,28.35,28.35,28.31,28.32,102900.0,22.9633,22.9633,22.9309,22.939,102900.0
2014-11-25 13:05:00,28.32,28.32,28.3,28.31,200700.0,22.939,22.939,22.9228,22.9309,200700.0
2014-11-25 13:10:00,28.31,28.33,28.3,28.3,83100.0,22.9309,22.9471,22.9228,22.9228,83100.0
2014-11-25 13:15:00,28.3,28.31,28.3,28.31,58200.0,22.9228,22.9309,22.9228,22.9309,58200.0
2014-11-25 13:20:00,28.31,28.32,28.3,28.32,99000.0,22.9309,22.939,22.9228,22.939,99000.0
2014-11-25 13:25:00,28.31,28.32,28.31,28.32,70200.0,22.9309,22.939,22.9309,22.939,70200.0
2014-11-25 13:30:00,28.32,28.33,28.31,28.32,72900.0,22.939,22.9471,22.9309,22.939,72900.0
2014-11-25 13:35:00,28.32,28.34,28.32,28.33,156600.0,22.939,22.9552,22.939,22.9471,156600.0
2014-11-25 13:40:00,28.33,28.34,28.32,28.33,97800.0,22.9471,22.9552,22.939,22.9471,97800.0
2014-11-25 13:45:00,28.33,28.33,28.33,28.33,57600.0,22.9471,22.9471,22.9471,22.9471,57600.0
2014-11-25 13:50:00,28.33,28.33,28.31,28.32,124200.0,22.9471,22.9471,22.9309,22.939,124200.0
2014-11-25 13:55:00,28.32,28.33,28.32,28.33,84300.0,22.939,22.9471,22.939,22.9471,84300.0
2014-11-25 14:00:00,28.33,28.33,28.32,28.33,115500.0,22.9471,22.9471,22.939,22.9471,115500.0
2014-11-25 14:05:00,28.33,28.33,28.32,28.32,98400.0,22.9471,22.9471,22.939,22.939,98400.0
2014-11-25 14:10:00,28.32,28.33,28.31,28.33,90900.0,22.939,22.9471,22.9309,22.9471,90900.0
2014-11-25 14:15:00,28.33,28.33,28.31,28.31,146400.0,22.9471,22.9471,22.9309,22.9309,146400.0
2014-11-25 14:20:00,28.32,28.33,28.31,28.33,131400.0,22.939,22.9471,22.9309,22.9471,131400.0
2014-11-25 14:25:00,28.33,28.33,28.32,28.33,134100.0,22.9471,22.9471,22.939,22.9471,134100.0
2014-11-25 14:30:00,28.33,28.33,28.32,28.33,125400.0,22.9471,22.9471,22.939,22.9471,125400.0
2014-11-25 14:35:00,28.33,28.33,28.32,28.33,100500.0,22.9471,22.9471,22.939,22.9471,100500.0
2014-11-25 14:40:00,28.33,28.33,28.32,28.33,106800.0,22.9471,22.9471,22.939,22.9471,106800.0
2014-11-25 14:45:00,28.33,28.35,28.33,28.35,128100.0,22.9471,22.9633,22.9471,22.9633,128100.0
2014-11-25 14:50:00,28.35,28.37,28.35,28.36,103200.0,22.9633,22.9795,22.9633,22.9714,103200.0
2014-11-25 14:55:00,28.36,28.37,28.35,28.36,171900.0,22.9714,22.9795,22.9633,22.9714,171900.0
2014-11-25 15:00:00,28.36,28.38,28.36,28.38,129900.0,22.9714,22.9876,22.9714,22.9876,129900.0
2014-11-25 15:05:00,28.38,28.39,28.38,28.39,190800.0,22.9876,22.9957,22.9876,22.9957,190800.0
2014-11-25 15:10:00,28.39,28.42,28.39,28.41,159300.0,22.9957,23.02,22.9957,23.0119,159300.0
2014-11-25 15:15:00,28.41,28.41,28.39,28.39,141600.0,23.0119,23.0119,22.9957,22.9957,141600.0
2014-11-25 15:20:00,28.39,28.39,28.38,28.39,183300.0,22.9957,22.9957,22.9876,22.9957,183300.0
2014-11-25 15:25:00,28.39,28.4,28.37,28.37,179400.0,22.9957,23.0038,22.9795,22.9795,179400.0
2014-11-25 15:30:00,28.37,28.38,28.36,28.38,174600.0,22.9795,22.9876,22.9714,22.9876,174600.0
2014-11-25 15:35:00,28.38,28.39,28.38,28.38,143400.0,22.9876,22.9957,22.9876,22.9876,143400.0
2014-11-25 15:40:00,28.38,28.38,28.36,28.36,247800.0,22.9876,22.9876,22.9714,22.9714,247800.0
2014-11-25 15:45:00,28.37,28.37,28.34,28.37,579900.0,22.9795,22.9795,22.9552,22.9795,579900.0
2014-11-25 15:50:00,28.37,28.38,28.36,28.36,533400.0,22.9795,22.9876,22.9714,22.9714,533400.0
2014-11-25 15:55:00,28.36,28.36,28.31,28.33,1677000.0,22.9714,22.9714,22.9309,22.9471,1677000.0
2014-11-26 09:30:00,28.3,28.37,28.3,28.33,467700.0,22.9228,22.9795,22.9228,22.9471,467700.0
2014-11-26 09:35:00,28.32,28.34,28.21,28.25,376200.0,22.939,22.9552,22.8499,22.8823,376200.0
2014-11-26 09:40:00,28.25,28.31,28.22,28.22,271200.0,22.8823,22.9309,22.858,22.858,271200.0
2014-11-26 09:45:00,28.23,28.24,28.19,28.2,181500.0,22.8661,22.8742,22.8337,22.8418,181500.0
2014-11-26 09:50:00,28.21,28.22,28.18,28.18,208200.0,22.8499,22.858,22.8256,22.8256,208200.0
2014-11-26 09:55:00,28.18,28.19,28.17,28.18,146400.0,22.8256,22.8337,22.8175,22.8256,146400.0
2014-11-26 10:00:00,28.18,28.19,28.16,28.18,345900.0,22.8256,22.8337,22.8094,22.8256,345900.0
2014-11-26 10:05:00,28.18,28.21,28.17,28.19,111000.0,22.8256,22.8499,22.8175,22.8337,111000.0
2014-11-26 10:10:00,28.2,28.21,28.18,28.19,180600.0,22.8418,22.8499,22.8256,22.8337,180600.0
2014-11-26 10:15:00,28.19,28.21,28.19,28.19,98100.0,22.8337,22.8499,22.8337,22.8337,98100.0
2014-11-26 10:20:00,28.19,28.23,28.18,28.21,104100.0,22.8337,22.8661,22.8256,22.8499,104100.0
2014-11-26 10:25:00,28.21,28.23,28.19,28.22,87000.0,22.8499,22.8661,22.8337,22.858,87000.0
2014-11-26 10:30:00,28.22,28.26,28.22,28.26,109200.0,22.858,22.8904,22.858,22.8904,109200.0
2014-11-26 10:35:00,28.25,28.27,28.25,28.26,129600.0,22.8823,22.8985,22.8823,22.8904,129600.0
2014-11-26 10:40:00,28.26,28.29,28.26,28.29,154200.0,22.8904,22.9147,22.8904,22.9147,154200.0
2014-11-26 10:45:00,28.28,28.3,28.27,28.29,59400.0,22.9066,22.9228,22.8985,22.9147,59400.0
2014-11-26 10:50:00,28.29,28.29,28.26,28.27,106200.0,22.9147,22.9147,22.8904,22.8985,106200.0
2014-11-26 10:55:00,28.27,28.27,28.24,28.25,72600.0,22.8985,22.8985,22.8742,22.8823,72600.0
2014-11-26 11:00:00,28.26,28.29,28.25,28.29,64500.0,22.8904,22.9147,22.8823,22.9147,64500.0
2014-11-26 11:05:00,28.29,28.32,28.29,28.3,146400.0,22.9147,22.939,22.9147,22.9228,146400.0
2014-11-26 11:10:00,28.31,28.31,28.27,28.29,130200.0,22.9309,22.9309,22.8985,22.9147,130200.0
2014-11-26 11:15:00,28.29,28.3,28.25,28.26,168300.0,22.9147,22.9228,22.8823,22.8904,168300.0
2014-11-26 11:20:00,28.25,28.28,28.25,28.27,181200.0,22.8823,22.9066,22.8823,22.8985,181200.0
2014-11-26 11:25:00,28.27,28.28,28.27,28.28,79200.0,22.8985,22.9066,22.8985,22.9066,79200.0
2014-11-26 11:30:00,28.27,28.28,28.25,28.25,118500.0,22.8985,22.9066,22.8823,22.8823,118500.0
2014-11-26 11:35:00,28.26,28.26,28.23,28.24,83700.0,22.8904,22.8904,22.8661,22.8742,83700.0
2014-11-26 11:40:00,28.24,28.25,28.22,28.23,86700.0,22.8742,22.8823,22.858,22.8661,86700.0
2014-11-26 11:45:00,28.23,28.25,28.23,28.25,50700.0,22.8661,22.8823,22.8661,22.8823,50700.0
2014-11-26 11:50:00,28.25,28.25,28.22,28.23,83100.0,22.8823,22.8823,22.858,22.8661,83100.0
2014-11-26 11:55:00,28.23,28.23,28.21,28.22,68100.0,22.8661,22.8661,22.8499,22.858,68100.0
2014-11-26 12:00:00,28.22,28.25,28.22,28.25,85200.0,22.858,22.8823,22.858,22.8823,85200.0
2014-11-26 12:05:00,28.24,28.29,28.24,28.28,92400.0,22.8742,22.9147,22.8742,22.9066,92400.0
2014-11-26 12:10:00,28.29,28.29,28.27,28.28,48600.0,22.9147,22.9147,22.8985,22.9066,48600.0
2014-11-26 12:15:00,28.28,28.29,28.27,28.28,53400.0,22.9066,22.9147,22.8985,22.9066,53400.0
2014-11-26 12:20:00,28.28,28.29,28.27,28.28,70800.0,22.9066,22.9147,22.8985,22.9066,70800.0
2014-11-26 12:25:00,28.28,28.28,28.26,28.27,49200.0,22.9066,22.9066,22.8904,22.8985,49200.0
2014-11-26 12:30:00,28.27,28.28,28.26,28.27,40800.0,22.8985,22.9066,22.8904,22.8985,40800.0
2014-11-26 12:35:00,28.27,28.28,28.26,28.26,45900.0,22.8985,22.9066,22.8904,22.8904,45900.0
2014-11-26 12:40:00,28.27,28.27,28.25,28.26,52500.0,22.8985,22.8985,22.8823,22.8904,52500.0
2014-11-26 12:45:00,28.26,28.26,28.24,28.24,39900.0,22.8904,22.8904,22.8742,22.8742,39900.0
2014-11-26 12:50:00,28.24,28.27,28.24,28.27,131700.0,22.8742,22.8985,22.8742,22.8985,131700.0
2014-11-26 12:55:00,28.27,28.28,28.27,28.28,30900.0,22.8985,22.9066,22.8985,22.9066,30900.0
2014-11-26 13:00:00,28.28,28.29,28.27,28.28,51900.0,22.9066,22.9147,22.8985,22.9066,51900.0
2014-11-26 13:05:00,28.28,28.28,28.26,28.27,37500.0,22.9066,22.9066,22.8904,22.8985,37500.0
2014-11-26 13:10:00,28.27,28.27,28.24,28.24,108300.0,22.8985,22.8985,22.8742,22.8742,108300.0
2014-11-26 13:15:00,28.24,28.25,28.23,28.24,48000.0,22.8742,22.8823,22.8661,22.8742,48000.0
2014-11-26 13:20:00,28.24,28.25,28.23,28.24,66300.0,22.8742,22.8823,22.8661,22.8742,66300.0
2014-11-26 13:25:00,28.24,28.25,28.23,28.24,111300.0,22.8742,22.8823,22.8661,22.8742,111300.0
2014-11-26 13:30:00,28.24,28.25,28.23,28.24,33300.0,22.8742,22.8823,22.8661,22.8742,33300.0
2014-11-26 13:35:00,28.24,28.27,28.24,28.27,66000.0,22.8742,22.8985,22.8742,22.8985,66000.0
2014-11-26 13:40:00,28.27,28.29,28.27,28.28,42300.0,22.8985,22.9147,22.8985,22.9066,42300.0
2014-11-26 13:45:00,28.28,28.28,28.27,28.27,55500.0,22.9066,22.9066,22.8985,22.8985,55500.0
2014-11-26 13:50:00,28.27,28.27,28.25,28.26,84900.0,22.8985,22.8985,22.8823,22.8904,84900.0
2014-11-26 13:55:00,28.26,28.27,28.26,28.27,45300.0,22.8904,22.8985,22.8904,22.8985,45300.0
2014-11-26 14:00:00,28.27,28.29,28.27,28.28,54300.0,22.8985,22.9147,22.8985,22.9066,54300.0
2014-11-26 14:05:00,28.28,28.29,28.25,28.26,55800.0,22.9066,22.9147,22.8823,22.8904,55800.0
2014-11-26 14:10:00,28.26,28.27,28.25,28.26,91800.0,22.8904,22.8985,22.8823,22.8904,91800.0
2014-11-26 14:15:00,28.26,28.29,28.26,28.29,78300.0,22.8904,22.9147,22.8904,22.9147,78300.0
2014-11-26 14:20:00,28.29,28.29,28.27,28.28,62700.0,22.9147,22.9147,22.8985,22.9066,62700.0
2014-11-26 14:25:00,28.28,28.28,28.26,28.26,53700.0,22.9066,22.9066,22.8904,22.8904,53700.0
2014-11-26 14:30:00,28.26,28.28,28.26,28.27,79800.0,22.8904,22.9066,22.8904,22.8985,79800.0
2014-11-26 14:35:00,28.27,28.28,28.26,28.26,55200.0,22.8985,22.9066,22.8904,22.8904,55200.0
2014-11-26 14:40:00,28.26,28.27,28.24,28.27,168600.0,22.8904,22.8985,22.8742,22.8985,168600.0
2014-11-26 14:45:00,28.27,28.27,28.25,28.26,90300.0,22.8985,22.8985,22.8823,22.8904,90300.0
2014-11-26 14:50:00,28.25,28.26,28.24,28.25,69300.0,22.8823,22.8904,22.8742,22.8823,69300.0
2014-11-26 14:55:00,28.25,28.26,28.24,28.25,71400.0,22.8823,22.8904,22.8742,22.8823,71400.0
2014-11-26 15:00:00,28.25,28.27,28.25,28.26,84600.0,22.8823,22.8985,22.8823,22.8904,84600.0
2014-11-26 15:05:00,28.26,28.27,28.26,28.26,66600.0,22.8904,22.8985,22.8904,22.8904,66600.0
2014-11-26 15:10:00,28.26,28.28,28.26,28.28,113700.0,22.8904,22.9066,22.8904,22.9066,113700.0
2014-11-26 15:15:00,28.28,28.29,28.27,28.29,73500.0,22.9066,22.9147,22.8985,22.9147,73500.0
2014-11-26 15:20:00,28.29,28.31,28.29,28.3,171300.0,22.9147,22.9309,22.9147,22.9228,171300.0
2014-11-26 15:25:00,28.3,28.3,28.27,28.27,132900.0,22.9228,22.9228,22.8985,22.8985,132900.0
2014-11-26 15:30:00,28.28,28.29,28.27,28.28,195600.0,22.9066,22.9147,22.8985,22.9066,195600.0
2014-11-26 15:35:00,28.28,28.29,28.28,28.29,91200.0,22.9066,22.9147,22.9066,22.9147,91200.0
2014-11-26 15:40:00,28.29,28.3,28.27,28.3,207000.0,22.9147,22.9228,22.8985,22.9228,207000.0
2014-11-26 15:45:00,28.3,28.31,28.29,28.3,185100.0,22.9228,22.9309,22.9147,22.9228,185100.0
2014-11-26 15:50:00,28.3,28.32,28.3,28.32,311400.0,22.9228,22.939,22.9228,22.939,311400.0
2014-11-26 15:55:00,28.32,28.34,28.32,28.33,656700.0,22.939,22.9552,22.939,22.9471,656700.0
2014-11-28 09:30:00,28.73,28.93,28.63,28.87,1986600.0,23.2711,23.4331,23.1901,23.3845,1986600.0
2014-11-28 09:35:00,28.87,29.08,28.84,29.07,964200.0,23.3845,23.5546,23.3602,23.5465,964200.0
2014-11-28 09:40:00,29.08,29.26,29.08,29.23,1094100.0,23.5546,23.7004,23.5546,23.6761,1094100.0
2014-11-28 09:45:00,29.23,29.3,29.16,29.17,1280400.0,23.6761,23.7328,23.6194,23.6275,1280400.0
2014-11-28 09:50:00,29.18,29.18,29.06,29.11,803100.0,23.6356,23.6356,23.5384,23.5789,803100.0
2014-11-28 09:55:00,29.11,29.24,29.11,29.23,699300.0,23.5789,23.6842,23.5789,23.6761,699300.0
2014-11-28 10:00:00,29.22,29.31,29.19,29.25,1019400.0,23.668,23.7409,23.6437,23.6923,1019400.0
2014-11-28 10:05:00,29.25,29.31,29.23,29.3,781800.0,23.6923,23.7409,23.6761,23.7328,781800.0
2014-11-28 10:10:00,29.3,29.36,29.29,29.35,566700.0,23.7328,23.7814,23.7247,23.7733,566700.0
2014-11-28 10:15:00,29.35,29.36,29.32,29.32,552900.0,23.7733,23.7814,23.749,23.749,552900.0
2014-11-28 10:20:00,29.32,29.32,29.23,29.24,504300.0,23.749,23.749,23.6761,23.6842,504300.0
2014-11-28 10:25:00,29.24,29.24,29.17,29.21,461100.0,23.6842,23.6842,23.6275,23.6599,461100.0
2014-11-28 10:30:00,29.21,29.21,29.15,29.15,372300.0,23.6599,23.6599,23.6113,23.6113,372300.0
2014-11-28 10:35:00,29.15,29.2,29.13,29.19,438600.0,23.6113,23.6518,23.5951,23.6437,438600.0
2014-11-28 10:40:00,29.2,29.23,29.17,29.22,309300.0,23.6518,23.6761,23.6275,23.668,309300.0
2014-11-28 10:45:00,29.22,29.23,29.18,29.19,300600.0,23.668,23.6761,23.6356,23.6437,300600.0
2014-11-28 10:50:00,29.19,29.2,29.18,29.18,207900.0,23.6437,23.6518,23.6356,23.6356,207900.0
2014-11-28 10:55:00,29.18,29.22,29.17,29.2,269100.0,23.6356,23.668,23.6275,23.6518,269100.0
2014-11-28 11:00:00,29.2,29.25,29.19,29.22,180600.0,23.6518,23.6923,23.6437,23.668,180600.0
2014-11-28 11:05:00,29.22,29.23,29.19,29.22,174600.0,23.668,23.6761,23.6437,23.668,174600.0
2014-11-28 11:10:00,29.22,29.22,29.19,29.19,180900.0,23.668,23.668,23.6437,23.6437,180900.0
2014-11-28 11:15:00,29.19,29.24,29.19,29.22,146400.0,23.6437,23.6842,23.6437,23.668,146400.0
2014-11-28 11:20:00,29.23,29.23,29.18,29.21,262500.0,23.6761,23.6761,23.6356,23.6599,262500.0
2014-11-28 11:25:00,29.21,29.22,29.2,29.22,123600.0,23.6599,23.668,23.6518,23.668,123600.0
2014-11-28 11:30:00,29.22,29.23,29.2,29.21,191700.0,23.668,23.6761,23.6518,23.6599,191700.0
2014-11-28 11:35:00,29.21,29.25,29.21,29.23,189300.0,23.6599,23.6923,23.6599,23.6761,189300.0
2014-11-28 11:40:00,29.23,29.23,29.2,29.2,159300.0,23.6761,23.6761,23.6518,23.6518,159300.0
2014-11-28 11:45:00,29.2,29.23,29.19,29.23,283500.0,23.6518,23.6761,23.6437,23.6761,283500.0
2014-11-28 11:50:00,29.23,29.26,29.21,29.22,177600.0,23.6761,23.7004,23.6599,23.668,177600.0
2014-11-28 11:55:00,29.21,29.22,29.21,29.21,139500.0,23.6599,23.668,23.6599,23.6599,139500.0
2014-11-28 12:00:00,29.22,29.24,29.21,29.24,196200.0,23.668,23.6842,23.6599,23.6842,196200.0
2014-11-28 12:05:00,29.24,29.26,29.23,29.23,483300.0,23.6842,23.7004,23.6761,23.6761,483300.0
2014-11-28 12:10:00,29.23,29.24,29.22,29.23,211200.0,23.6761,23.6842,23.668,23.6761,211200.0
2014-11-28 12:15:00,29.24,29.25,29.21,29.21,231600.0,23.6842,23.6923,23.6599,23.6599,231600.0
2014-11-28 12:20:00,29.21,29.23,29.21,29.23,195600.0,23.6599,23.6761,23.6599,23.6761,195600.0
2014-11-28 12:25:00,29.23,29.24,29.23,29.23,263700.0,23.6761,23.6842,23.6761,23.6761,263700.0
2014-11-28 12:30:00,29.23,29.24,29.23,29.24,237300.0,23.6761,23.6842,23.6761,23.6842,237300.0
2014-11-28 12:35:00,29.24,29.24,29.18,29.18,674100.0,23.6842,23.6842,23.6356,23.6356,674100.0
2014-11-28 12:40:00,29.18,29.18,29.16,29.17,762900.0,23.6356,23.6356,23.6194,23.6275,762900.0
2014-11-28 12:45:00,29.17,29.19,29.16,29.16,428700.0,23.6275,23.6437,23.6194,23.6194,428700.0
2014-11-28 12:50:00,29.17,29.19,29.16,29.19,334200.0,23.6275,23.6437,23.6194,23.6437,334200.0
2014-11-28 12:55:00,29.19,29.21,29.14,29.18,984000.0,23.6437,23.6599,23.6032,23.6356,984000.0
2014-12-01 09:30:00,28.91,28.93,28.76,28.77,1656600.0,23.4169,23.4331,23.2954,23.3035,1656600.0
2014-12-01 09:35:00,28.79,28.84,28.74,28.79,609300.0,23.3197,23.3602,23.2792,23.3197,609300.0
2014-12-01 09:40:00,28.8,28.8,28.62,28.64,849900.0,23.3278,23.3278,23.182,23.1982,849900.0
2014-12-01 09:45:00,28.64,28.68,28.58,28.61,917400.0,23.1982,23.2306,23.1496,23.1739,917400.0
2014-12-01 09:50:00,28.61,28.69,28.58,28.68,648900.0,23.1739,23.2387,23.1496,23.2306,648900.0
2014-12-01 09:55:00,28.68,28.78,28.68,28.75,276000.0,23.2306,23.3116,23.2306,23.2873,276000.0
2014-12-01 10:00:00,28.75,28.82,28.73,28.82,274800.0,23.2873,23.344,23.2711,23.344,274800.0
2014-12-01 10:05:00,28.81,28.84,28.77,28.78,321600.0,23.3359,23.3602,23.3035,23.3116,321600.0
2014-12-01 10:10:00,28.78,28.81,28.77,28.78,201000.0,23.3116,23.3359,23.3035,23.3116,201000.0
2014-12-01 10:15:00,28.78,28.86,28.77,28.85,246600.0,23.3116,23.3764,23.3035,23.3683,246600.0
2014-12-01 10:20:00,28.84,28.94,28.84,28.92,355800.0,23.3602,23.4412,23.3602,23.425,355800.0
2014-12-01 10:25:00,28.92,28.96,28.91,28.96,228000.0,23.425,23.4574,23.4169,23.4574,228000.0
2014-12-01 10:30:00,28.97,28.98,28.91,28.91,396600.0,23.4655,23.4736,23.4169,23.4169,396600.0
2014-12-01 10:35:00,28.91,28.95,28.89,28.91,193500.0,23.4169,23.4493,23.4007,23.4169,193500.0
2014-12-01 10:40:00,28.91,28.94,28.89,28.94,172800.0,23.4169,23.4412,23.4007,23.4412,172800.0
2014-12-01 10:45:00,28.94,28.98,28.93,28.93,260400.0,23.4412,23.4736,23.4331,23.4331,260400.0
2014-12-01 10:50:00,28.93,28.94,28.87,28.91,306600.0,23.4331,23.4412,23.3845,23.4169,306600.0
2014-12-01 10:55:00,28.91,28.95,28.89,28.91,265500.0,23.4169,23.4493,23.4007,23.4169,265500.0
2014-12-01 11:00:00,28.91,28.99,28.87,28.95,396000.0,23.4169,23.4817,23.3845,23.4493,396000.0
2014-12-01 11:05:00,28.95,28.96,28.86,28.91,467100.0,23.4493,23.4574,23.3764,23.4169,467100.0
2014-12-01 11:10:00,28.92,28.92,28.89,28.9,204900.0,23.425,23.425,23.4007,23.4088,204900.0
2014-12-01 11:15:00,28.9,28.9,28.86,28.9,221400.0,23.4088,23.4088,23.3764,23.4088,221400.0
2014-12-01 11:20:00,28.9,28.93,28.89,28.91,203700.0,23.4088,23.4331,23.4007,23.4169,203700.0
2014-12-01 11:25:00,28.91,28.92,28.88,28.9,162300.0,23.4169,23.425,23.3926,23.4088,162300.0
2014-12-01 11:30:00,28.9,28.96,28.9,28.93,147000.0,23.4088,23.4574,23.4088,23.4331,147000.0
2014-12-01 11:35:00,28.94,28.94,28.92,28.93,190500.0,23.4412,23.4412,23.425,23.4331,190500.0
2014-12-01 11:40:00,28.93,28.96,28.92,28.94,123600.0,23.4331,23.4574,23.425,23.4412,123600.0
2014-12-01 11:45:00,28.94,28.95,28.92,28.95,156600.0,23.4412,23.4493,23.425,23.4493,156600.0
2014-12-01 11:50:00,28.94,28.95,28.9,28.9,158100.0,23.4412,23.4493,23.4088,23.4088,158100.0
2014-12-01 11:55:00,28.9,28.91,28.89,28.91,112800.0,23.4088,23.4169,23.4007,23.4169,112800.0
2014-12-01 12:00:00,28.91,28.92,28.88,28.9,124500.0,23.4169,23.425,23.3926,23.4088,124500.0
2014-12-01 12:05:00,28.9,28.93,28.9,28.91,119700.0,23.4088,23.4331,23.4088,23.4169,119700.0
2014-12-01 12:10:00,28.91,28.92,28.88,28.9,204900.0,23.4169,23.425,23.3926,23.4088,204900.0
2014-12-01 12:15:00,28.9,28.91,28.89,28.9,153900.0,23.4088,23.4169,23.4007,23.4088,153900.0
2014-12-01 12:20:00,28.9,28.9,28.89,28.89,130800.0,23.4088,23.4088,23.4007,23.4007,130800.0
2014-12-01 12:25:00,28.89,28.91,28.89,28.9,75600.0,23.4007,23.4169,23.4007,23.4088,75600.0
2014-12-01 12:30:00,28.91,28.96,28.91,28.96,125700.0,23.4169,23.4574,23.4169,23.4574,125700.0
2014-12-01 12:35:00,28.96,28.98,28.96,28.96,200100.0,23.4574,23.4736,23.4574,23.4574,200100.0
2014-12-01 12:40:00,28.96,28.96,28.94,28.95,68400.0,23.4574,23.4574,23.4412,23.4493,68400.0
2014-12-01 12:45:00,28.95,28.95,28.94,28.95,127500.0,23.4493,23.4493,23.4412,23.4493,127500.0
2014-12-01 12:50:00,28.96,28.98,28.95,28.98,189900.0,23.4574,23.4736,23.4493,23.4736,189900.0
2014-12-01 12:55:00,28.98,29.02,28.97,29.01,235200.0,23.4736,23.506,23.4655,23.4979,235200.0
2014-12-01 13:00:00,29.01,29.01,28.98,28.98,261300.0,23.4979,23.4979,23.4736,23.4736,261300.0
2014-12-01 13:05:00,28.98,28.98,28.95,28.95,124200.0,23.4736,23.4736,23.4493,23.4493,124200.0
2014-12-01 13:10:00,28.95,28.98,28.94,28.97,195300.0,23.4493,23.4736,23.4412,23.4655,195300.0
2014-12-01 13:15:00,28.98,28.99,28.97,28.99,90600.0,23.4736,23.4817,23.4655,23.4817,90600.0
2014-12-01 13:20:00,28.98,29.0,28.98,28.99,120600.0,23.4736,23.4898,23.4736,23.4817,120600.0
2014-12-01 13:25:00,29.0,29.0,28.94,28.95,150900.0,23.4898,23.4898,23.4412,23.4493,150900.0
2014-12-01 13:30:00,28.95,28.97,28.94,28.96,130800.0,23.4493,23.4655,23.4412,23.4574,130800.0
2014-12-01 13:35:00,28.96,28.97,28.95,28.96,168600.0,23.4574,23.4655,23.4493,23.4574,168600.0
2014-12-01 13:40:00,28.95,28.97,28.95,28.96,168000.0,23.4493,23.4655,23.4493,23.4574,168000.0
2014-12-01 13:45:00,28.96,28.98,28.95,28.97,108900.0,23.4574,23.4736,23.4493,23.4655,108900.0
2014-12-01 13:50:00,28.97,28.97,28.95,28.95,252000.0,23.4655,23.4655,23.4493,23.4493,252000.0
2014-12-01 13:55:00,28.94,28.95,28.93,28.95,421200.0,23.4412,23.4493,23.4331,23.4493,421200.0
2014-12-01 14:00:00,28.95,28.97,28.94,28.94,301200.0,23.4493,23.4655,23.4412,23.4412,301200.0
2014-12-01 14:05:00,28.94,28.94,28.92,28.93,223800.0,23.4412,23.4412,23.425,23.4331,223800.0
2014-12-01 14:10:00,28.93,28.94,28.92,28.93,201000.0,23.4331,23.4412,23.425,23.4331,201000.0
2014-12-01 14:15:00,28.93,28.93,28.9,28.91,176100.0,23.4331,23.4331,23.4088,23.4169,176100.0
2014-12-01 14:20:00,28.91,28.92,28.86,28.86,170100.0,23.4169,23.425,23.3764,23.3764,170100.0
2014-12-01 14:25:00,28.86,28.87,28.84,28.84,447300.0,23.3764,23.3845,23.3602,23.3602,447300.0
2014-12-01 14:30:00,28.84,28.85,28.83,28.84,307500.0,23.3602,23.3683,23.3521,23.3602,307500.0
2014-12-01 14:35:00,28.83,28.85,28.83,28.84,214500.0,23.3521,23.3683,23.3521,23.3602,214500.0
2014-12-01 14:40:00,28.84,28.84,28.79,28.8,259200.0,23.3602,23.3602,23.3197,23.3278,259200.0
2014-12-01 14:45:00,28.8,28.8,28.77,28.78,302400.0,23.3278,23.3278,23.3035,23.3116,302400.0
2014-12-01 14:50:00,28.78,28.78,28.76,28.78,226800.0,23.3116,23.3116,23.2954,23.3116,226800.0
2014-12-01 14:55:00,28.77,28.79,28.76,28.77,179100.0,23.3035,23.3197,23.2954,23.3035,179100.0
2014-12-01 15:00:00,28.77,28.8,28.76,28.77,243000.0,23.3035,23.3278,23.2954,23.3035,243000.0
2014-12-01 15:05:00,28.77,28.77,28.75,28.76,312300.0,23.3035,23.3035,23.2873,23.2954,312300.0
2014-12-01 15:10:00,28.76,28.77,28.74,28.74,378000.0,23.2954,23.3035,23.2792,23.2792,378000.0
2014-12-01 15:15:00,28.74,28.77,28.73,28.76,394200.0,23.2792,23.3035,23.2711,23.2954,394200.0
2014-12-01 15:20:00,28.76,28.78,28.74,28.75,344700.0,23.2954,23.3116,23.2792,23.2873,344700.0
2014-12-01 15:25:00,28.75,28.75,28.73,28.74,262800.0,23.2873,23.2873,23.2711,23.2792,262800.0
2014-12-01 15:30:00,28.74,28.75,28.73,28.75,305700.0,23.2792,23.2873,23.2711,23.2873,305700.0
2014-12-01 15:35:00,28.75,28.79,28.74,28.75,835800.0,23.2873,23.3197,23.2792,23.2873,835800.0
2014-12-01 15:40:00,28.75,28.76,28.74,28.75,467100.0,23.2873,23.2954,23.2792,23.2873,467100.0
2014-12-01 15:45:00,28.75,28.75,28.73,28.73,519900.0,23.2873,23.2873,23.2711,23.2711,519900.0
2014-12-01 15:50:00,28.73,28.74,28.73,28.73,681300.0,23.2711,23.2792,23.2711,23.2711,681300.0
2014-12-01 15:55:00,28.74,28.77,28.73,28.74,1350600.0,23.2792,23.3035,23.2711,23.2792,1350600.0
2014-12-02 09:30:00,28.76,28.88,28.75,28.83,588600.0,23.2954,23.3926,23.2873,23.3521,588600.0
2014-12-02 09:35:00,28.83,28.9,28.78,28.82,254400.0,23.3521,23.4088,23.3116,23.344,254400.0
2014-12-02 09:40:00,28.82,28.82,28.72,28.77,351900.0,23.344,23.344,23.263,23.3035,351900.0
2014-12-02 09:45:00,28.77,28.83,28.76,28.77,426600.0,23.3035,23.3521,23.2954,23.3035,426600.0
2014-12-02 09:50:00,28.77,28.83,28.75,28.83,292800.0,23.3035,23.3521,23.2873,23.3521,292800.0
2014-12-02 09:55:00,28.83,28.83,28.77,28.79,214800.0,23.3521,23.3521,23.3035,23.3197,214800.0
2014-12-02 10:00:00,28.79,28.83,28.77,28.83,331800.0,23.3197,23.3521,23.3035,23.3521,331800.0
2014-12-02 10:05:00,28.83,28.83,28.78,28.81,445200.0,23.3521,23.3521,23.3116,23.3359,445200.0
2014-12-02 10:10:00,28.8,28.81,28.77,28.77,189600.0,23.3278,23.3359,23.3035,23.3035,189600.0
2014-12-02 10:15:00,28.78,28.83,28.76,28.82,276300.0,23.3116,23.3521,23.2954,23.344,276300.0
2014-12-02 10:20:00,28.81,28.83,28.79,28.8,242100.0,23.3359,23.3521,23.3197,23.3278,242100.0
2014-12-02 10:25:00,28.8,28.82,28.79,28.8,225000.0,23.3278,23.344,23.3197,23.3278,225000.0
2014-12-02 10:30:00,28.8,28.8,28.78,28.8,170100.0,23.3278,23.3278,23.3116,23.3278,170100.0
2014-12-02 10:35:00,28.8,28.82,28.8,28.81,310200.0,23.3278,23.344,23.3278,23.3359,310200.0
2014-12-02 10:40:00,28.82,28.82,28.79,28.79,193500.0,23.344,23.344,23.3197,23.3197,193500.0
2014-12-02 10:45:00,28.79,28.79,28.77,28.78,157500.0,23.3197,23.3197,23.3035,23.3116,157500.0
2014-12-02 10:50:00,28.77,28.8,28.75,28.76,356100.0,23.3035,23.3278,23.2873,23.2954,356100.0
2014-12-02 10:55:00,28.76,28.77,28.73,28.74,213600.0,23.2954,23.3035,23.2711,23.2792,213600.0
2014-12-02 11:00:00,28.75,28.76,28.73,28.76,207900.0,23.2873,23.2954,23.2711,23.2954,207900.0
2014-12-02 11:05:00,28.76,28.76,28.72,28.73,143700.0,23.2954,23.2954,23.263,23.2711,143700.0
2014-12-02 11:10:00,28.73,28.74,28.72,28.73,304200.0,23.2711,23.2792,23.263,23.2711,304200.0
2014-12-02 11:15:00,28.72,28.76,28.72,28.75,179700.0,23.263,23.2954,23.263,23.2873,179700.0
2014-12-02 11:20:00,28.75,28.77,28.74,28.76,153600.0,23.2873,23.3035,23.2792,23.2954,153600.0
2014-12-02 11:25:00,28.76,28.77,28.74,28.74,176400.0,23.2954,23.3035,23.2792,23.2792,176400.0
2014-12-02 11:30:00,28.74,28.78,28.73,28.78,224400.0,23.2792,23.3116,23.2711,23.3116,224400.0
2014-12-02 11:35:00,28.77,28.81,28.77,28.81,201300.0,23.3035,23.3359,23.3035,23.3359,201300.0
2014-12-02 11:40:00,28.81,28.82,28.78,28.78,150000.0,23.3359,23.344,23.3116,23.3116,150000.0
2014-12-02 11:45:00,28.78,28.78,28.72,28.76,206700.0,23.3116,23.3116,23.263,23.2954,206700.0
2014-12-02 11:50:00,28.76,28.76,28.73,28.73,107700.0,23.2954,23.2954,23.2711,23.2711,107700.0
2014-12-02 11:55:00,28.73,28.77,28.73,28.75,100200.0,23.2711,23.3035,23.2711,23.2873,100200.0
2014-12-02 12:00:00,28.75,28.77,28.74,28.75,84000.0,23.2873,23.3035,23.2792,23.2873,84000.0
2014-12-02 12:05:00,28.75,28.75,28.72,28.73,185100.0,23.2873,23.2873,23.263,23.2711,185100.0
2014-12-02 12:10:00,28.72,28.74,28.7,28.7,148800.0,23.263,23.2792,23.2468,23.2468,148800.0
2014-12-02 12:15:00,28.7,28.7,28.67,28.68,170100.0,23.2468,23.2468,23.2225,23.2306,170100.0
2014-12-02 12:20:00,28.67,28.7,28.67,28.67,94500.0,23.2225,23.2468,23.2225,23.2225,94500.0
2014-12-02 12:25:00,28.67,28.7,28.67,28.69,117000.0,23.2225,23.2468,23.2225,23.2387,117000.0
2014-12-02 12:30:00,28.69,28.69,28.64,28.65,271200.0,23.2387,23.2387,23.1982,23.2063,271200.0
2014-12-02 12:35:00,28.65,28.67,28.64,28.66,138900.0,23.2063,23.2225,23.1982,23.2144,138900.0
2014-12-02 12:40:00,28.66,28.66,28.65,28.65,110100.0,23.2144,23.2144,23.2063,23.2063,110100.0
2014-12-02 12:45:00,28.65,28.68,28.65,28.66,135900.0,23.2063,23.2306,23.2063,23.2144,135900.0
2014-12-02 12:50:00,28.66,28.69,28.66,28.67,159900.0,23.2144,23.2387,23.2144,23.2225,159900.0
2014-12-02 12:55:00,28.68,28.69,28.67,28.69,112200.0,23.2306,23.2387,23.2225,23.2387,112200.0
2014-12-02 13:00:00,28.69,28.71,28.68,28.7,110700.0,23.2387,23.2549,23.2306,23.2468,110700.0
2014-12-02 13:05:00,28.7,28.7,28.67,28.68,118800.0,23.2468,23.2468,23.2225,23.2306,118800.0
2014-12-02 13:10:00,28.68,28.72,28.68,28.69,102300.0,23.2306,23.263,23.2306,23.2387,102300.0
2014-12-02 13:15:00,28.69,28.72,28.69,28.71,105900.0,23.2387,23.263,23.2387,23.2549,105900.0
2014-12-02 13:20:00,28.71,28.73,28.69,28.69,84300.0,23.2549,23.2711,23.2387,23.2387,84300.0
2014-12-02 13:25:00,28.69,28.73,28.69,28.73,91800.0,23.2387,23.2711,23.2387,23.2711,91800.0
2014-12-02 13:30:00,28.74,28.75,28.73,28.74,78900.0,23.2792,23.2873,23.2711,23.2792,78900.0
2014-12-02 13:35:00,28.74,28.74,28.72,28.72,105000.0,23.2792,23.2792,23.263,23.263,105000.0
2014-12-02 13:40:00,28.72,28.72,28.7,28.72,92700.0,23.263,23.263,23.2468,23.263,92700.0
2014-12-02 13:45:00,28.71,28.74,28.7,28.73,104100.0,23.2549,23.2792,23.2468,23.2711,104100.0
2014-12-02 13:50:00,28.73,28.75,28.73,28.74,112800.0,23.2711,23.2873,23.2711,23.2792,112800.0
2014-12-02 13:55:00,28.75,28.77,28.74,28.77,206700.0,23.2873,23.3035,23.2792,23.3035,206700.0
2014-12-02 14:00:00,28.76,28.78,28.76,28.77,140400.0,23.2954,23.3116,23.2954,23.3035,140400.0
2014-12-02 14:05:00,28.77,28.78,28.75,28.77,259800.0,23.3035,23.3116,23.2873,23.3035,259800.0
2014-12-02 14:10:00,28.77,28.78,28.74,28.75,139800.0,23.3035,23.3116,23.2792,23.2873,139800.0
2014-12-02 14:15:00,28.75,28.78,28.74,28.78,185700.0,23.2873,23.3116,23.2792,23.3116,185700.0
2014-12-02 14:20:00,28.78,28.81,28.77,28.8,267300.0,23.3116,23.3359,23.3035,23.3278,267300.0
2014-12-02 14:25:00,28.8,28.81,28.79,28.8,211500.0,23.3278,23.3359,23.3197,23.3278,211500.0
2014-12-02 14:30:00,28.8,28.81,28.78,28.8,363900.0,23.3278,23.3359,23.3116,23.3278,363900.0
2014-12-02 14:35:00,28.8,28.81,28.79,28.8,237900.0,23.3278,23.3359,23.3197,23.3278,237900.0
2014-12-02 14:40:00,28.8,28.84,28.8,28.84,168600.0,23.3278,23.3602,23.3278,23.3602,168600.0
2014-12-02 14:45:00,28.84,28.86,28.82,28.86,252600.0,23.3602,23.3764,23.344,23.3764,252600.0
2014-12-02 14:50:00,28.86,28.86,28.84,28.85,174900.0,23.3764,23.3764,23.3602,23.3683,174900.0
2014-12-02 14:55:00,28.86,28.86,28.83,28.83,146400.0,23.3764,23.3764,23.3521,23.3521,146400.0
2014-12-02 15:00:00,28.83,28.83,28.79,28.8,144900.0,23.3521,23.3521,23.3197,23.3278,144900.0
2014-12-02 15:05:00,28.79,28.8,28.77,28.8,181500.0,23.3197,23.3278,23.3035,23.3278,181500.0
2014-12-02 15:10:00,28.8,28.82,28.78,28.8,170700.0,23.3278,23.344,23.3116,23.3278,170700.0
2014-12-02 15:15:00,28.8,28.82,28.8,28.81,126000.0,23.3278,23.344,23.3278,23.3359,126000.0
2014-12-02 15:20:00,28.8,28.84,28.79,28.81,239100.0,23.3278,23.3602,23.3197,23.3359,239100.0
2014-12-02 15:25:00,28.81,28.81,28.79,28.8,157200.0,23.3359,23.3359,23.3197,23.3278,157200.0
2014-12-02 15:30:00,28.79,28.8,28.78,28.78,203100.0,23.3197,23.3278,23.3116,23.3116,203100.0
2014-12-02 15:35:00,28.78,28.78,28.76,28.76,246300.0,23.3116,23.3116,23.2954,23.2954,246300.0
2014-12-02 15:40:00,28.76,28.78,28.75,28.76,207600.0,23.2954,23.3116,23.2873,23.2954,207600.0
2014-12-02 15:45:00,28.76,28.79,28.72,28.73,438300.0,23.2954,23.3197,23.263,23.2711,438300.0
2014-12-02 15:50:00,28.73,28.8,28.73,28.8,1023000.0,23.2711,23.3278,23.2711,23.3278,1023000.0
2014-12-02 15:55:00,28.8,28.81,28.79,28.8,638700.0,23.3278,23.3359,23.3197,23.3278,638700.0
2014-12-03 09:30:00,28.65,28.67,28.56,28.58,880200.0,23.3374,23.3537,23.2641,23.2804,880200.0
2014-12-03 09:35:00,28.58,28.61,28.44,28.45,451200.0,23.2804,23.3049,23.1664,23.1745,451200.0
2014-12-03 09:40:00,28.46,28.51,28.43,28.46,307500.0,23.1827,23.2234,23.1582,23.1827,307500.0
2014-12-03 09:45:00,28.45,28.49,28.41,28.43,198600.0,23.1745,23.2071,23.1419,23.1582,198600.0
2014-12-03 09:50:00,28.43,28.44,28.36,28.36,357600.0,23.1582,23.1664,23.1012,23.1012,357600.0
2014-12-03 09:55:00,28.36,28.38,28.32,28.34,354600.0,23.1012,23.1175,23.0686,23.0849,354600.0
2014-12-03 10:00:00,28.33,28.38,28.31,28.37,255300.0,23.0768,23.1175,23.0605,23.1094,255300.0
2014-12-03 10:05:00,28.37,28.41,28.34,28.36,358200.0,23.1094,23.1419,23.0849,23.1012,358200.0
2014-12-03 10:10:00,28.36,28.42,28.33,28.41,231300.0,23.1012,23.1501,23.0768,23.1419,231300.0
2014-12-03 10:15:00,28.42,28.42,28.38,28.41,274500.0,23.1501,23.1501,23.1175,23.1419,274500.0
2014-12-03 10:20:00,28.41,28.47,28.41,28.45,154200.0,23.1419,23.1908,23.1419,23.1745,154200.0
2014-12-03 10:25:00,28.45,28.46,28.41,28.43,135000.0,23.1745,23.1827,23.1419,23.1582,135000.0
2014-12-03 10:30:00,28.42,28.42,28.37,28.38,132900.0,23.1501,23.1501,23.1094,23.1175,132900.0
2014-12-03 10:35:00,28.37,28.39,28.36,28.36,167700.0,23.1094,23.1256,23.1012,23.1012,167700.0
2014-12-03 10:40:00,28.36,28.36,28.29,28.34,443700.0,23.1012,23.1012,23.0442,23.0849,443700.0
2014-12-03 10:45:00,28.34,28.35,28.31,28.32,154500.0,23.0849,23.0931,23.0605,23.0686,154500.0
2014-12-03 10:50:00,28.32,28.33,28.3,28.32,89400.0,23.0686,23.0768,23.0523,23.0686,89400.0
2014-12-03 10:55:00,28.32,28.32,28.29,28.3,120900.0,23.0686,23.0686,23.0442,23.0523,120900.0
2014-12-03 11:00:00,28.29,28.33,28.28,28.31,236700.0,23.0442,23.0768,23.036,23.0605,236700.0
2014-12-03 11:05:00,28.31,28.33,28.29,28.29,159600.0,23.0605,23.0768,23.0442,23.0442,159600.0
2014-12-03 11:10:00,28.29,28.32,28.24,28.24,250500.0,23.0442,23.0686,23.0035,23.0035,250500.0
2014-12-03 11:15:00,28.24,28.31,28.24,28.28,122100.0,23.0035,23.0605,23.0035,23.036,122100.0
2014-12-03 11:20:00,28.29,28.29,28.26,28.27,150900.0,23.0442,23.0442,23.0198,23.0279,150900.0
2014-12-03 11:25:00,28.27,28.29,28.26,28.29,156300.0,23.0279,23.0442,23.0198,23.0442,156300.0
2014-12-03 11:30:00,28.29,28.31,28.27,28.28,115800.0,23.0442,23.0605,23.0279,23.036,115800.0
2014-12-03 11:35:00,28.28,28.28,28.25,28.27,161400.0,23.036,23.036,23.0116,23.0279,161400.0
2014-12-03 11:40:00,28.27,28.31,28.26,28.31,145500.0,23.0279,23.0605,23.0198,23.0605,145500.0
2014-12-03 11:45:00,28.31,28.32,28.3,28.3,96300.0,23.0605,23.0686,23.0523,23.0523,96300.0
2014-12-03 11:50:00,28.3,28.31,28.28,28.3,76800.0,23.0523,23.0605,23.036,23.0523,76800.0
2014-12-03 11:55:00,28.3,28.33,28.29,28.32,136200.0,23.0523,23.0768,23.0442,23.0686,136200.0
2014-12-03 12:00:00,28.32,28.33,28.3,28.31,82500.0,23.0686,23.0768,23.0523,23.0605,82500.0
2014-12-03 12:05:00,28.31,28.32,28.27,28.27,84600.0,23.0605,23.0686,23.0279,23.0279,84600.0
2014-12-03 12:10:00,28.27,28.29,28.26,28.28,80100.0,23.0279,23.0442,23.0198,23.036,80100.0
2014-12-03 12:15:00,28.28,28.28,28.26,28.28,94200.0,23.036,23.036,23.0198,23.036,94200.0
2014-12-03 12:20:00,28.29,28.3,28.28,28.29,90600.0,23.0442,23.0523,23.036,23.0442,90600.0
2014-12-03 12:25:00,28.29,28.3,28.28,28.29,74100.0,23.0442,23.0523,23.036,23.0442,74100.0
2014-12-03 12:30:00,28.29,28.31,28.28,28.3,87600.0,23.0442,23.0605,23.036,23.0523,87600.0
2014-12-03 12:35:00,28.31,28.33,28.3,28.31,79500.0,23.0605,23.0768,23.0523,23.0605,79500.0
2014-12-03 12:40:00,28.32,28.33,28.3,28.32,82500.0,23.0686,23.0768,23.0523,23.0686,82500.0
2014-12-03 12:45:00,28.33,28.34,28.32,28.33,83400.0,23.0768,23.0849,23.0686,23.0768,83400.0
2014-12-03 12:50:00,28.33,28.34,28.31,28.32,187200.0,23.0768,23.0849,23.0605,23.0686,187200.0
2014-12-03 12:55:00,28.32,28.33,28.3,28.31,130500.0,23.0686,23.0768,23.0523,23.0605,130500.0
2014-12-03 13:00:00,28.31,28.31,28.29,28.29,59400.0,23.0605,23.0605,23.0442,23.0442,59400.0
2014-12-03 13:05:00,28.29,28.3,28.27,28.27,65700.0,23.0442,23.0523,23.0279,23.0279,65700.0
2014-12-03 13:10:00,28.27,28.28,28.26,28.27,109800.0,23.0279,23.036,23.0198,23.0279,109800.0
2014-12-03 13:15:00,28.27,28.28,28.26,28.27,99600.0,23.0279,23.036,23.0198,23.0279,99600.0
2014-12-03 13:20:00,28.27,28.28,28.27,28.28,117000.0,23.0279,23.036,23.0279,23.036,117000.0
2014-12-03 13:25:00,28.28,28.28,28.27,28.27,96300.0,23.036,23.036,23.0279,23.0279,96300.0
2014-12-03 13:30:00,28.27,28.28,28.27,28.28,114300.0,23.0279,23.036,23.0279,23.036,114300.0
2014-12-03 13:35:00,28.28,28.29,28.27,28.28,135000.0,23.036,23.0442,23.0279,23.036,135000.0
2014-12-03 13:40:00,28.28,28.29,28.27,28.27,90900.0,23.036,23.0442,23.0279,23.0279,90900.0
2014-12-03 13:45:00,28.27,28.28,28.27,28.28,73500.0,23.0279,23.036,23.0279,23.036,73500.0
2014-12-03 13:50:00,28.28,28.29,28.27,28.29,135900.0,23.036,23.0442,23.0279,23.0442,135900.0
2014-12-03 13:55:00,28.29,28.31,28.29,28.29,133200.0,23.0442,23.0605,23.0442,23.0442,133200.0
2014-12-03 14:00:00,28.29,28.29,28.25,28.26,214500.0,23.0442,23.0442,23.0116,23.0198,214500.0
2014-12-03 14:05:00,28.26,28.26,28.25,28.26,124200.0,23.0198,23.0198,23.0116,23.0198,124200.0
2014-12-03 14:10:00,28.26,28.26,28.23,28.23,137700.0,23.0198,23.0198,22.9953,22.9953,137700.0
2014-12-03 14:15:00,28.23,28.25,28.23,28.24,120900.0,22.9953,23.0116,22.9953,23.0035,120900.0
2014-12-03 14:20:00,28.24,28.26,28.23,28.23,113400.0,23.0035,23.0198,22.9953,22.9953,113400.0
2014-12-03 14:25:00,28.23,28.25,28.23,28.24,103200.0,22.9953,23.0116,22.9953,23.0035,103200.0
2014-12-03 14:30:00,28.24,28.26,28.24,28.26,159000.0,23.0035,23.0198,23.0035,23.0198,159000.0
2014-12-03 14:35:00,28.26,28.26,28.25,28.25,119100.0,23.0198,23.0198,23.0116,23.0116,119100.0
2014-12-03 14:40:00,28.25,28.26,28.24,28.24,120000.0,23.0116,23.0198,23.0035,23.0035,120000.0
2014-12-03 14:45:00,28.25,28.25,28.23,28.23,110100.0,23.0116,23.0116,22.9953,22.9953,110100.0
2014-12-03 14:50:00,28.23,28.23,28.23,28.23,129600.0,22.9953,22.9953,22.9953,22.9953,129600.0
2014-12-03 14:55:00,28.23,28.25,28.23,28.23,106800.0,22.9953,23.0116,22.9953,22.9953,106800.0
2014-12-03 15:00:00,28.23,28.26,28.23,28.25,199200.0,22.9953,23.0198,22.9953,23.0116,199200.0
2014-12-03 15:05:00,28.25,28.27,28.25,28.27,166500.0,23.0116,23.0279,23.0116,23.0279,166500.0
2014-12-03 15:10:00,28.27,28.31,28.27,28.3,266700.0,23.0279,23.0605,23.0279,23.0523,266700.0
2014-12-03 15:15:00,28.3,28.32,28.29,28.29,281100.0,23.0523,23.0686,23.0442,23.0442,281100.0
2014-12-03 15:20:00,28.29,28.32,28.28,28.31,141000.0,23.0442,23.0686,23.036,23.0605,141000.0
2014-12-03 15:25:00,28.32,28.33,28.31,28.32,131700.0,23.0686,23.0768,23.0605,23.0686,131700.0
2014-12-03 15:30:00,28.33,28.33,28.31,28.33,276900.0,23.0768,23.0768,23.0605,23.0768,276900.0
2014-12-03 15:35:00,28.33,28.34,28.32,28.34,266100.0,23.0768,23.0849,23.0686,23.0849,266100.0
2014-12-03 15:40:00,28.34,28.35,28.33,28.33,400800.0,23.0849,23.0931,23.0768,23.0768,400800.0
2014-12-03 15:45:00,28.33,28.33,28.31,28.32,377700.0,23.0768,23.0768,23.0605,23.0686,377700.0
2014-12-03 15:50:00,28.32,28.33,28.29,28.29,608100.0,23.0686,23.0768,23.0442,23.0442,608100.0
2014-12-03 15:55:00,28.29,28.32,28.29,28.31,786600.0,23.0442,23.0686,23.0442,23.0605,786600.0
2014-12-04 09:30:00,28.04,28.17,28.03,28.06,1017900.0,22.8405,22.9464,22.8324,22.8568,1017900.0
2014-12-04 09:35:00,28.06,28.13,28.04,28.09,357000.0,22.8568,22.9139,22.8405,22.8813,357000.0
2014-12-04 09:40:00,28.09,28.1,28.04,28.05,360600.0,22.8813,22.8894,22.8405,22.8487,360600.0
2014-12-04 09:45:00,28.06,28.09,28.02,28.07,225600.0,22.8568,22.8813,22.8243,22.865,225600.0
2014-12-04 09:50:00,28.08,28.1,28.02,28.04,170100.0,22.8731,22.8894,22.8243,22.8405,170100.0
2014-12-04 09:55:00,28.03,28.05,28.01,28.01,306000.0,22.8324,22.8487,22.8161,22.8161,306000.0
2014-12-04 10:00:00,28.01,28.03,27.99,27.99,307800.0,22.8161,22.8324,22.7998,22.7998,307800.0
2014-12-04 10:05:00,27.99,28.0,27.95,27.96,281400.0,22.7998,22.808,22.7672,22.7754,281400.0
2014-12-04 10:10:00,27.96,27.98,27.95,27.98,225000.0,22.7754,22.7917,22.7672,22.7917,225000.0
2014-12-04 10:15:00,27.98,27.99,27.95,27.95,261000.0,22.7917,22.7998,22.7672,22.7672,261000.0
2014-12-04 10:20:00,27.95,27.98,27.95,27.98,271500.0,22.7672,22.7917,22.7672,22.7917,271500.0
2014-12-04 10:25:00,27.98,27.98,27.9,27.91,418500.0,22.7917,22.7917,22.7265,22.7347,418500.0
2014-12-04 10:30:00,27.92,27.93,27.89,27.92,304200.0,22.7428,22.7509,22.7184,22.7428,304200.0
2014-12-04 10:35:00,27.92,27.92,27.88,27.89,246900.0,22.7428,22.7428,22.7102,22.7184,246900.0
2014-12-04 10:40:00,27.89,27.96,27.89,27.95,208500.0,22.7184,22.7754,22.7184,22.7672,208500.0
2014-12-04 10:45:00,27.95,27.95,27.9,27.91,150000.0,22.7672,22.7672,22.7265,22.7347,150000.0
2014-12-04 10:50:00,27.91,27.99,27.89,27.98,323100.0,22.7347,22.7998,22.7184,22.7917,323100.0
2014-12-04 10:55:00,27.98,28.01,27.97,28.0,177600.0,22.7917,22.8161,22.7835,22.808,177600.0
2014-12-04 11:00:00,28.0,28.06,27.99,28.05,280800.0,22.808,22.8568,22.7998,22.8487,280800.0
2014-12-04 11:05:00,28.05,28.08,28.05,28.07,207900.0,22.8487,22.8731,22.8487,22.865,207900.0
2014-12-04 11:10:00,28.07,28.08,28.06,28.07,139800.0,22.865,22.8731,22.8568,22.865,139800.0
2014-12-04 11:15:00,28.08,28.08,28.03,28.05,156900.0,22.8731,22.8731,22.8324,22.8487,156900.0
2014-12-04 11:20:00,28.05,28.07,28.04,28.06,108900.0,22.8487,22.865,22.8405,22.8568,108900.0
2014-12-04 11:25:00,28.06,28.07,28.03,28.04,157500.0,22.8568,22.865,22.8324,22.8405,157500.0
2014-12-04 11:30:00,28.04,28.08,28.03,28.04,216600.0,22.8405,22.8731,22.8324,22.8405,216600.0
2014-12-04 11:35:00,28.05,28.08,28.04,28.07,102600.0,22.8487,22.8731,22.8405,22.865,102600.0
2014-12-04 11:40:00,28.07,28.08,28.05,28.07,156000.0,22.865,22.8731,22.8487,22.865,156000.0
2014-12-04 11:45:00,28.07,28.07,28.05,28.07,68400.0,22.865,22.865,22.8487,22.865,68400.0
2014-12-04 11:50:00,28.07,28.07,28.06,28.06,98700.0,22.865,22.865,22.8568,22.8568,98700.0
2014-12-04 11:55:00,28.06,28.12,28.06,28.1,197100.0,22.8568,22.9057,22.8568,22.8894,197100.0
2014-12-04 12:00:00,28.1,28.13,28.1,28.11,138300.0,22.8894,22.9139,22.8894,22.8976,138300.0
2014-12-04 12:05:00,28.11,28.16,28.1,28.16,124800.0,22.8976,22.9383,22.8894,22.9383,124800.0
2014-12-04 12:10:00,28.16,28.19,28.16,28.17,149400.0,22.9383,22.9627,22.9383,22.9464,149400.0
2014-12-04 12:15:00,28.17,28.18,28.14,28.16,234900.0,22.9464,22.9546,22.922,22.9383,234900.0
2014-12-04 12:20:00,28.16,28.18,28.16,28.16,218400.0,22.9383,22.9546,22.9383,22.9383,218400.0
2014-12-04 12:25:00,28.16,28.18,28.16,28.17,465600.0,22.9383,22.9546,22.9383,22.9464,465600.0
2014-12-04 12:30:00,28.17,28.25,28.17,28.19,465900.0,22.9464,23.0116,22.9464,22.9627,465900.0
2014-12-04 12:35:00,28.19,28.21,28.18,28.19,103800.0,22.9627,22.979,22.9546,22.9627,103800.0
2014-12-04 12:40:00,28.19,28.23,28.18,28.23,198000.0,22.9627,22.9953,22.9546,22.9953,198000.0
2014-12-04 12:45:00,28.22,28.26,28.22,28.26,210900.0,22.9872,23.0198,22.9872,23.0198,210900.0
2014-12-04 12:50:00,28.26,28.27,28.24,28.27,226500.0,23.0198,23.0279,23.0035,23.0279,226500.0
2014-12-04 12:55:00,28.26,28.26,28.23,28.24,123900.0,23.0198,23.0198,22.9953,23.0035,123900.0
2014-12-04 13:00:00,28.24,28.25,28.22,28.25,174900.0,23.0035,23.0116,22.9872,23.0116,174900.0
2014-12-04 13:05:00,28.24,28.25,28.24,28.24,117600.0,23.0035,23.0116,23.0035,23.0035,117600.0
2014-12-04 13:10:00,28.24,28.25,28.23,28.24,115500.0,23.0035,23.0116,22.9953,23.0035,115500.0
2014-12-04 13:15:00,28.24,28.24,28.22,28.23,89100.0,23.0035,23.0035,22.9872,22.9953,89100.0
2014-12-04 13:20:00,28.23,28.25,28.21,28.25,99300.0,22.9953,23.0116,22.979,23.0116,99300.0
2014-12-04 13:25:00,28.25,28.25,28.23,28.24,98100.0,23.0116,23.0116,22.9953,23.0035,98100.0
2014-12-04 13:30:00,28.25,28.25,28.22,28.23,170400.0,23.0116,23.0116,22.9872,22.9953,170400.0
2014-12-04 13:35:00,28.23,28.24,28.2,28.2,133800.0,22.9953,23.0035,22.9709,22.9709,133800.0
2014-12-04 13:40:00,28.2,28.23,28.19,28.22,131700.0,22.9709,22.9953,22.9627,22.9872,131700.0
2014-12-04 13:45:00,28.22,28.23,28.22,28.22,73200.0,22.9872,22.9953,22.9872,22.9872,73200.0
2014-12-04 13:50:00,28.23,28.23,28.22,28.23,93600.0,22.9953,22.9953,22.9872,22.9953,93600.0
2014-12-04 13:55:00,28.22,28.23,28.21,28.23,75900.0,22.9872,22.9953,22.979,22.9953,75900.0
2014-12-04 14:00:00,28.23,28.23,28.22,28.23,71400.0,22.9953,22.9953,22.9872,22.9953,71400.0
2014-12-04 14:05:00,28.22,28.25,28.22,28.25,103200.0,22.9872,23.0116,22.9872,23.0116,103200.0
2014-12-04 14:10:00,28.25,28.27,28.25,28.25,103800.0,23.0116,23.0279,23.0116,23.0116,103800.0
2014-12-04 14:15:00,28.26,28.27,28.25,28.26,77100.0,23.0198,23.0279,23.0116,23.0198,77100.0
2014-12-04 14:20:00,28.25,28.26,28.25,28.26,83700.0,23.0116,23.0198,23.0116,23.0198,83700.0
2014-12-04 14:25:00,28.25,28.27,28.25,28.26,63600.0,23.0116,23.0279,23.0116,23.0198,63600.0
2014-12-04 14:30:00,28.26,28.27,28.23,28.23,135900.0,23.0198,23.0279,22.9953,22.9953,135900.0
2014-12-04 14:35:00,28.23,28.23,28.18,28.19,265800.0,22.9953,22.9953,22.9546,22.9627,265800.0
2014-12-04 14:40:00,28.18,28.18,28.15,28.17,264000.0,22.9546,22.9546,22.9302,22.9464,264000.0
2014-12-04 14:45:00,28.17,28.2,28.17,28.2,98700.0,22.9464,22.9709,22.9464,22.9709,98700.0
2014-12-04 14:50:00,28.2,28.21,28.19,28.19,151500.0,22.9709,22.979,22.9627,22.9627,151500.0
2014-12-04 14:55:00,28.2,28.22,28.19,28.2,89100.0,22.9709,22.9872,22.9627,22.9709,89100.0
2014-12-04 15:00:00,28.2,28.22,28.2,28.22,85500.0,22.9709,22.9872,22.9709,22.9872,85500.0
2014-12-04 15:05:00,28.22,28.22,28.19,28.21,158700.0,22.9872,22.9872,22.9627,22.979,158700.0
2014-12-04 15:10:00,28.21,28.21,28.2,28.21,105000.0,22.979,22.979,22.9709,22.979,105000.0
2014-12-04 15:15:00,28.21,28.21,28.19,28.2,162300.0,22.979,22.979,22.9627,22.9709,162300.0
2014-12-04 15:20:00,28.19,28.2,28.16,28.17,314100.0,22.9627,22.9709,22.9383,22.9464,314100.0
2014-12-04 15:25:00,28.16,28.18,28.16,28.17,189000.0,22.9383,22.9546,22.9383,22.9464,189000.0
2014-12-04 15:30:00,28.17,28.2,28.15,28.19,318900.0,22.9464,22.9709,22.9302,22.9627,318900.0
2014-12-04 15:35:00,28.19,28.2,28.18,28.19,200700.0,22.9627,22.9709,22.9546,22.9627,200700.0
2014-12-04 15:40:00,28.19,28.2,28.18,28.19,271800.0,22.9627,22.9709,22.9546,22.9627,271800.0
2014-12-04 15:45:00,28.19,28.22,28.19,28.22,420000.0,22.9627,22.9872,22.9627,22.9872,420000.0
2014-12-04 15:50:00,28.22,28.24,28.22,28.23,437700.0,22.9872,23.0035,22.9872,22.9953,437700.0
2014-12-04 15:55:00,28.23,28.25,28.22,28.25,942000.0,22.9953,23.0116,22.9872,23.0116,942000.0
2014-12-05 09:30:00,28.27,28.27,28.13,28.16,677100.0,23.0279,23.0279,22.9139,22.9383,677100.0
2014-12-05 09:35:00,28.16,28.19,28.04,28.07,399600.0,22.9383,22.9627,22.8405,22.865,399600.0
2014-12-05 09:40:00,28.07,28.1,28.05,28.08,461400.0,22.865,22.8894,22.8487,22.8731,461400.0
2014-12-05 09:45:00,28.08,28.08,28.0,28.04,445200.0,22.8731,22.8731,22.808,22.8405,445200.0
2014-12-05 09:50:00,28.04,28.05,27.97,27.98,372600.0,22.8405,22.8487,22.7835,22.7917,372600.0
2014-12-05 09:55:00,27.98,27.98,27.91,27.91,300600.0,22.7917,22.7917,22.7347,22.7347,300600.0
2014-12-05 10:00:00,27.91,27.91,27.87,27.88,523800.0,22.7347,22.7347,22.7021,22.7102,523800.0
2014-12-05 10:05:00,27.87,27.94,27.84,27.93,462900.0,22.7021,22.7591,22.6776,22.7509,462900.0
2014-12-05 10:10:00,27.93,27.96,27.92,27.93,405300.0,22.7509,22.7754,22.7428,22.7509,405300.0
2014-12-05 10:15:00,27.92,27.98,27.91,27.98,221100.0,22.7428,22.7917,22.7347,22.7917,221100.0
2014-12-05 10:20:00,27.98,27.99,27.95,27.96,349200.0,22.7917,22.7998,22.7672,22.7754,349200.0
2014-12-05 10:25:00,27.96,27.97,27.95,27.96,269400.0,22.7754,22.7835,22.7672,22.7754,269400.0
2014-12-05 10:30:00,27.96,27.96,27.9,27.91,245100.0,22.7754,22.7754,22.7265,22.7347,245100.0
2014-12-05 10:35:00,27.91,27.95,27.91,27.93,207900.0,22.7347,22.7672,22.7347,22.7509,207900.0
2014-12-05 10:40:00,27.93,27.93,27.92,27.93,198300.0,22.7509,22.7509,22.7428,22.7509,198300.0
2014-12-05 10:45:00,27.93,27.95,27.92,27.94,196200.0,22.7509,22.7672,22.7428,22.7591,196200.0
2014-12-05 10:50:00,27.94,27.95,27.93,27.95,171000.0,22.7591,22.7672,22.7509,22.7672,171000.0
2014-12-05 10:55:00,27.95,27.95,27.93,27.94,263400.0,22.7672,22.7672,22.7509,22.7591,263400.0
2014-12-05 11:00:00,27.94,27.94,27.92,27.93,206400.0,22.7591,22.7591,22.7428,22.7509,206400.0
2014-12-05 11:05:00,27.93,27.93,27.92,27.93,285600.0,22.7509,22.7509,22.7428,22.7509,285600.0
2014-12-05 11:10:00,27.93,27.93,27.92,27.93,257100.0,22.7509,22.7509,22.7428,22.7509,257100.0
2014-12-05 11:15:00,27.93,27.96,27.92,27.95,185400.0,22.7509,22.7754,22.7428,22.7672,185400.0
2014-12-05 11:20:00,27.95,27.98,27.94,27.96,159600.0,22.7672,22.7917,22.7591,22.7754,159600.0
2014-12-05 11:25:00,27.96,27.97,27.92,27.92,170100.0,22.7754,22.7835,22.7428,22.7428,170100.0
2014-12-05 11:30:00,27.92,27.93,27.89,27.9,207900.0,22.7428,22.7509,22.7184,22.7265,207900.0
2014-12-05 11:35:00,27.9,27.9,27.87,27.87,136800.0,22.7265,22.7265,22.7021,22.7021,136800.0
2014-12-05 11:40:00,27.87,27.88,27.86,27.86,197700.0,22.7021,22.7102,22.6939,22.6939,197700.0
2014-12-05 11:45:00,27.86,27.87,27.85,27.86,253200.0,22.6939,22.7021,22.6858,22.6939,253200.0
2014-12-05 11:50:00,27.87,27.87,27.86,27.86,185700.0,22.7021,22.7021,22.6939,22.6939,185700.0
2014-12-05 11:55:00,27.86,27.9,27.86,27.9,151800.0,22.6939,22.7265,22.6939,22.7265,151800.0
2014-12-05 12:00:00,27.9,27.93,27.9,27.92,128700.0,22.7265,22.7509,22.7265,22.7428,128700.0
2014-12-05 12:05:00,27.92,27.92,27.89,27.89,127200.0,22.7428,22.7428,22.7184,22.7184,127200.0
2014-12-05 12:10:00,27.89,27.91,27.88,27.91,82200.0,22.7184,22.7347,22.7102,22.7347,82200.0
2014-12-05 12:15:00,27.91,27.92,27.87,27.88,128100.0,22.7347,22.7428,22.7021,22.7102,128100.0
2014-12-05 12:20:00,27.88,27.89,27.88,27.89,64800.0,22.7102,22.7184,22.7102,22.7184,64800.0
2014-12-05 12:25:00,27.89,27.91,27.89,27.9,321000.0,22.7184,22.7347,22.7184,22.7265,321000.0
2014-12-05 12:30:00,27.9,27.93,27.9,27.93,273300.0,22.7265,22.7509,22.7265,22.7509,273300.0
2014-12-05 12:35:00,27.93,27.94,27.93,27.93,135300.0,22.7509,22.7591,22.7509,22.7509,135300.0
2014-12-05 12:40:00,27.93,27.94,27.92,27.93,183300.0,22.7509,22.7591,22.7428,22.7509,183300.0
2014-12-05 12:45:00,27.93,27.96,27.93,27.94,162300.0,22.7509,22.7754,22.7509,22.7591,162300.0
2014-12-05 12:50:00,27.94,27.94,27.91,27.93,119400.0,22.7591,22.7591,22.7347,22.7509,119400.0
2014-12-05 12:55:00,27.93,27.94,27.92,27.93,119400.0,22.7509,22.7591,22.7428,22.7509,119400.0
2014-12-05 13:00:00,27.93,27.94,27.93,27.94,57300.0,22.7509,22.7591,22.7509,22.7591,57300.0
2014-12-05 13:05:00,27.94,27.94,27.92,27.93,73500.0,22.7591,22.7591,22.7428,22.7509,73500.0
2014-12-05 13:10:00,27.93,27.94,27.92,27.93,78600.0,22.7509,22.7591,22.7428,22.7509,78600.0
2014-12-05 13:15:00,27.93,27.94,27.93,27.94,84300.0,22.7509,22.7591,22.7509,22.7591,84300.0
2014-12-05 13:20:00,27.93,27.95,27.93,27.95,63000.0,22.7509,22.7672,22.7509,22.7672,63000.0
2014-12-05 13:25:00,27.95,27.96,27.94,27.95,114300.0,22.7672,22.7754,22.7591,22.7672,114300.0
2014-12-05 13:30:00,27.95,27.95,27.94,27.94,101100.0,22.7672,22.7672,22.7591,22.7591,101100.0
2014-12-05 13:35:00,27.94,27.95,27.94,27.94,59100.0,22.7591,22.7672,22.7591,22.7591,59100.0
2014-12-05 13:40:00,27.94,27.95,27.94,27.95,95400.0,22.7591,22.7672,22.7591,22.7672,95400.0
2014-12-05 13:45:00,27.95,27.95,27.92,27.93,109800.0,22.7672,22.7672,22.7428,22.7509,109800.0
2014-12-05 13:50:00,27.93,27.93,27.9,27.93,128100.0,22.7509,22.7509,22.7265,22.7509,128100.0
2014-12-05 13:55:00,27.93,27.93,27.92,27.93,114300.0,22.7509,22.7509,22.7428,22.7509,114300.0
2014-12-05 14:00:00,27.93,27.93,27.92,27.93,85200.0,22.7509,22.7509,22.7428,22.7509,85200.0
2014-12-05 14:05:00,27.93,27.93,27.92,27.93,89700.0,22.7509,22.7509,22.7428,22.7509,89700.0
2014-12-05 14:10:00,27.93,27.93,27.92,27.93,114300.0,22.7509,22.7509,22.7428,22.7509,114300.0
2014-12-05 14:15:00,27.93,27.93,27.92,27.93,86400.0,22.7509,22.7509,22.7428,22.7509,86400.0
2014-12-05 14:20:00,27.93,27.93,27.92,27.93,104400.0,22.7509,22.7509,22.7428,22.7509,104400.0
2014-12-05 14:25:00,27.93,27.96,27.93,27.95,141300.0,22.7509,22.7754,22.7509,22.7672,141300.0
2014-12-05 14:30:00,27.96,27.97,27.95,27.96,147000.0,22.7754,22.7835,22.7672,22.7754,147000.0
2014-12-05 14:35:00,27.96,27.97,27.95,27.96,129600.0,22.7754,22.7835,22.7672,22.7754,129600.0
2014-12-05 14:40:00,27.96,27.97,27.96,27.97,141600.0,22.7754,22.7835,22.7754,22.7835,141600.0
2014-12-05 14:45:00,27.97,27.98,27.96,27.96,138000.0,22.7835,22.7917,22.7754,22.7754,138000.0
2014-12-05 14:50:00,27.97,27.97,27.96,27.97,109200.0,22.7835,22.7835,22.7754,22.7835,109200.0
2014-12-05 14:55:00,27.97,27.97,27.96,27.96,150300.0,22.7835,22.7835,22.7754,22.7754,150300.0
2014-12-05 15:00:00,27.96,27.97,27.95,27.97,230100.0,22.7754,22.7835,22.7672,22.7835,230100.0
2014-12-05 15:05:00,27.97,27.98,27.97,27.97,130200.0,22.7835,22.7917,22.7835,22.7835,130200.0
2014-12-05 15:10:00,27.97,27.97,27.96,27.97,153900.0,22.7835,22.7835,22.7754,22.7835,153900.0
2014-12-05 15:15:00,27.97,27.98,27.95,27.97,134400.0,22.7835,22.7917,22.7672,22.7835,134400.0
2014-12-05 15:20:00,27.97,27.99,27.96,27.99,136200.0,22.7835,22.7998,22.7754,22.7998,136200.0
2014-12-05 15:25:00,27.99,28.0,27.98,28.0,177000.0,22.7998,22.808,22.7917,22.808,177000.0
2014-12-05 15:30:00,28.0,28.0,27.98,27.98,224400.0,22.808,22.808,22.7917,22.7917,224400.0
2014-12-05 15:35:00,27.98,28.0,27.97,27.99,186300.0,22.7917,22.808,22.7835,22.7998,186300.0
2014-12-05 15:40:00,27.99,28.01,27.97,27.99,300900.0,22.7998,22.8161,22.7835,22.7998,300900.0
2014-12-05 15:45:00,27.99,28.02,27.98,28.01,566400.0,22.7998,22.8243,22.7917,22.8161,566400.0
2014-12-05 15:50:00,28.01,28.03,28.0,28.02,325500.0,22.8161,22.8324,22.808,22.8243,325500.0
2014-12-05 15:55:00,28.03,28.05,28.01,28.04,789900.0,22.8324,22.8487,22.8161,22.8405,789900.0
2014-12-08 09:30:00,28.05,28.14,28.0,28.07,988500.0,22.8487,22.922,22.808,22.865,988500.0
2014-12-08 09:35:00,28.07,28.13,28.03,28.04,183900.0,22.865,22.9139,22.8324,22.8405,183900.0
2014-12-08 09:40:00,28.04,28.06,28.0,28.02,185100.0,22.8405,22.8568,22.808,22.8243,185100.0
2014-12-08 09:45:00,28.01,28.11,28.01,28.09,206700.0,22.8161,22.8976,22.8161,22.8813,206700.0
2014-12-08 09:50:00,28.1,28.12,28.05,28.05,104100.0,22.8894,22.9057,22.8487,22.8487,104100.0
2014-12-08 09:55:00,28.05,28.06,27.99,28.03,227400.0,22.8487,22.8568,22.7998,22.8324,227400.0
2014-12-08 10:00:00,28.03,28.05,27.98,28.04,196200.0,22.8324,22.8487,22.7917,22.8405,196200.0
2014-12-08 10:05:00,28.04,28.07,28.01,28.03,144900.0,22.8405,22.865,22.8161,22.8324,144900.0
2014-12-08 10:10:00,28.03,28.04,27.99,28.01,200700.0,22.8324,22.8405,22.7998,22.8161,200700.0
2014-12-08 10:15:00,28.02,28.02,27.97,27.97,183900.0,22.8243,22.8243,22.7835,22.7835,183900.0
2014-12-08 10:20:00,27.98,28.0,27.95,27.97,219900.0,22.7917,22.808,22.7672,22.7835,219900.0
2014-12-08 10:25:00,27.97,27.98,27.95,27.96,141000.0,22.7835,22.7917,22.7672,22.7754,141000.0
2014-12-08 10:30:00,27.97,28.01,27.96,28.0,99900.0,22.7835,22.8161,22.7754,22.808,99900.0
2014-12-08 10:35:00,28.0,28.01,27.98,27.99,174600.0,22.808,22.8161,22.7917,22.7998,174600.0
2014-12-08 10:40:00,27.99,28.06,27.99,28.04,203400.0,22.7998,22.8568,22.7998,22.8405,203400.0
2014-12-08 10:45:00,28.05,28.09,28.04,28.08,94500.0,22.8487,22.8813,22.8405,22.8731,94500.0
2014-12-08 10:50:00,28.08,28.1,28.06,28.09,153000.0,22.8731,22.8894,22.8568,22.8813,153000.0
2014-12-08 10:55:00,28.09,28.12,28.08,28.11,75300.0,22.8813,22.9057,22.8731,22.8976,75300.0
2014-12-08 11:00:00,28.11,28.11,28.07,28.09,114300.0,22.8976,22.8976,22.865,22.8813,114300.0
2014-12-08 11:05:00,28.08,28.08,28.06,28.07,187200.0,22.8731,22.8731,22.8568,22.865,187200.0
2014-12-08 11:10:00,28.07,28.11,28.05,28.11,91200.0,22.865,22.8976,22.8487,22.8976,91200.0
2014-12-08 11:15:00,28.1,28.13,28.1,28.13,118500.0,22.8894,22.9139,22.8894,22.9139,118500.0
2014-12-08 11:20:00,28.13,28.13,28.1,28.12,105300.0,22.9139,22.9139,22.8894,22.9057,105300.0
2014-12-08 11:25:00,28.12,28.15,28.11,28.11,166800.0,22.9057,22.9302,22.8976,22.8976,166800.0
2014-12-08 11:30:00,28.11,28.14,28.1,28.1,94800.0,22.8976,22.922,22.8894,22.8894,94800.0
2014-12-08 11:35:00,28.1,28.13,28.1,28.12,117000.0,22.8894,22.9139,22.8894,22.9057,117000.0
2014-12-08 11:40:00,28.12,28.17,28.12,28.16,86700.0,22.9057,22.9464,22.9057,22.9383,86700.0
2014-12-08 11:45:00,28.16,28.19,28.15,28.16,194700.0,22.9383,22.9627,22.9302,22.9383,194700.0
2014-12-08 11:50:00,28.17,28.19,28.16,28.17,126600.0,22.9464,22.9627,22.9383,22.9464,126600.0
2014-12-08 11:55:00,28.17,28.19,28.17,28.19,77400.0,22.9464,22.9627,22.9464,22.9627,77400.0
2014-12-08 12:00:00,28.19,28.19,28.17,28.17,41100.0,22.9627,22.9627,22.9464,22.9464,41100.0
2014-12-08 12:05:00,28.17,28.2,28.17,28.2,111000.0,22.9464,22.9709,22.9464,22.9709,111000.0
2014-12-08 12:10:00,28.2,28.2,28.15,28.16,202200.0,22.9709,22.9709,22.9302,22.9383,202200.0
2014-12-08 12:15:00,28.16,28.17,28.1,28.17,308100.0,22.9383,22.9464,22.8894,22.9464,308100.0
2014-12-08 12:20:00,28.17,28.17,28.12,28.14,150000.0,22.9464,22.9464,22.9057,22.922,150000.0
2014-12-08 12:25:00,28.14,28.17,28.13,28.16,123900.0,22.922,22.9464,22.9139,22.9383,123900.0
2014-12-08 12:30:00,28.17,28.17,28.14,28.16,103200.0,22.9464,22.9464,22.922,22.9383,103200.0
2014-12-08 12:35:00,28.15,28.17,28.13,28.17,78900.0,22.9302,22.9464,22.9139,22.9464,78900.0
2014-12-08 12:40:00,28.17,28.21,28.16,28.2,123000.0,22.9464,22.979,22.9383,22.9709,123000.0
2014-12-08 12:45:00,28.2,28.2,28.18,28.18,89700.0,22.9709,22.9709,22.9546,22.9546,89700.0
2014-12-08 12:50:00,28.18,28.19,28.17,28.18,83400.0,22.9546,22.9627,22.9464,22.9546,83400.0
2014-12-08 12:55:00,28.18,28.19,28.17,28.18,89400.0,22.9546,22.9627,22.9464,22.9546,89400.0
2014-12-08 13:00:00,28.18,28.2,28.17,28.18,92700.0,22.9546,22.9709,22.9464,22.9546,92700.0
2014-12-08 13:05:00,28.18,28.21,28.18,28.19,88500.0,22.9546,22.979,22.9546,22.9627,88500.0
2014-12-08 13:10:00,28.19,28.21,28.18,28.21,130200.0,22.9627,22.979,22.9546,22.979,130200.0
2014-12-08 13:15:00,28.21,28.21,28.19,28.2,54300.0,22.979,22.979,22.9627,22.9709,54300.0
2014-12-08 13:20:00,28.2,28.21,28.18,28.2,171300.0,22.9709,22.979,22.9546,22.9709,171300.0
2014-12-08 13:25:00,28.2,28.21,28.2,28.21,83400.0,22.9709,22.979,22.9709,22.979,83400.0
2014-12-08 13:30:00,28.21,28.22,28.2,28.22,110700.0,22.979,22.9872,22.9709,22.9872,110700.0
2014-12-08 13:35:00,28.21,28.21,28.17,28.17,130200.0,22.979,22.979,22.9464,22.9464,130200.0
2014-12-08 13:40:00,28.17,28.17,28.14,28.14,50100.0,22.9464,22.9464,22.922,22.922,50100.0
2014-12-08 13:45:00,28.14,28.16,28.13,28.14,61200.0,22.922,22.9383,22.9139,22.922,61200.0
2014-12-08 13:50:00,28.14,28.15,28.13,28.14,112800.0,22.922,22.9302,22.9139,22.922,112800.0
2014-12-08 13:55:00,28.14,28.14,28.12,28.13,67200.0,22.922,22.922,22.9057,22.9139,67200.0
2014-12-08 14:00:00,28.13,28.13,28.07,28.07,264600.0,22.9139,22.9139,22.865,22.865,264600.0
2014-12-08 14:05:00,28.07,28.09,28.07,28.08,191100.0,22.865,22.8813,22.865,22.8731,191100.0
2014-12-08 14:10:00,28.08,28.09,28.07,28.08,137400.0,22.8731,22.8813,22.865,22.8731,137400.0
2014-12-08 14:15:00,28.08,28.13,28.08,28.12,70200.0,22.8731,22.9139,22.8731,22.9057,70200.0
2014-12-08 14:20:00,28.13,28.17,28.12,28.17,103200.0,22.9139,22.9464,22.9057,22.9464,103200.0
2014-12-08 14:25:00,28.17,28.18,28.16,28.18,62400.0,22.9464,22.9546,22.9383,22.9546,62400.0
2014-12-08 14:30:00,28.18,28.18,28.11,28.12,196800.0,22.9546,22.9546,22.8976,22.9057,196800.0
2014-12-08 14:35:00,28.12,28.15,28.11,28.12,76800.0,22.9057,22.9302,22.8976,22.9057,76800.0
2014-12-08 14:40:00,28.12,28.14,28.12,28.13,87900.0,22.9057,22.922,22.9057,22.9139,87900.0
2014-12-08 14:45:00,28.14,28.14,28.12,28.13,52500.0,22.922,22.922,22.9057,22.9139,52500.0
2014-12-08 14:50:00,28.13,28.14,28.12,28.14,101700.0,22.9139,22.922,22.9057,22.922,101700.0
2014-12-08 14:55:00,28.14,28.14,28.12,28.12,75300.0,22.922,22.922,22.9057,22.9057,75300.0
2014-12-08 15:00:00,28.12,28.15,28.12,28.14,99000.0,22.9057,22.9302,22.9057,22.922,99000.0
2014-12-08 15:05:00,28.14,28.17,28.14,28.17,177000.0,22.922,22.9464,22.922,22.9464,177000.0
2014-12-08 15:10:00,28.17,28.18,28.16,28.17,148800.0,22.9464,22.9546,22.9383,22.9464,148800.0
2014-12-08 15:15:00,28.17,28.19,28.16,28.16,117000.0,22.9464,22.9627,22.9383,22.9383,117000.0
2014-12-08 15:20:00,28.16,28.2,28.14,28.15,141900.0,22.9383,22.9709,22.922,22.9302,141900.0
2014-12-08 15:25:00,28.16,28.19,28.15,28.17,138900.0,22.9383,22.9627,22.9302,22.9464,138900.0
2014-12-08 15:30:00,28.17,28.17,28.13,28.14,187800.0,22.9464,22.9464,22.9139,22.922,187800.0
2014-12-08 15:35:00,28.14,28.16,28.12,28.13,222900.0,22.922,22.9383,22.9057,22.9139,222900.0
2014-12-08 15:40:00,28.13,28.13,28.08,28.09,438900.0,22.9139,22.9139,22.8731,22.8813,438900.0
2014-12-08 15:45:00,28.09,28.1,28.06,28.06,437100.0,22.8813,22.8894,22.8568,22.8568,437100.0
2014-12-08 15:50:00,28.06,28.1,28.06,28.07,429000.0,22.8568,22.8894,22.8568,22.865,429000.0
2014-12-08 15:55:00,28.07,28.09,28.07,28.08,728400.0,22.865,22.8813,22.865,22.8731,728400.0
2014-12-09 09:30:00,27.88,28.07,27.88,27.97,729900.0,22.7102,22.865,22.7102,22.7835,729900.0
2014-12-09 09:35:00,27.96,27.99,27.92,27.97,214500.0,22.7754,22.7998,22.7428,22.7835,214500.0
2014-12-09 09:40:00,27.97,28.0,27.88,27.91,235800.0,22.7835,22.808,22.7102,22.7347,235800.0
2014-12-09 09:45:00,27.91,27.91,27.77,27.81,328200.0,22.7347,22.7347,22.6206,22.6532,328200.0
2014-12-09 09:50:00,27.82,27.83,27.76,27.8,154200.0,22.6613,22.6695,22.6125,22.6451,154200.0
2014-12-09 09:55:00,27.79,27.81,27.78,27.79,111900.0,22.6369,22.6532,22.6288,22.6369,111900.0
2014-12-09 10:00:00,27.79,27.81,27.71,27.74,228900.0,22.6369,22.6532,22.5717,22.5962,228900.0
2014-12-09 10:05:00,27.74,27.76,27.73,27.75,167100.0,22.5962,22.6125,22.588,22.6043,167100.0
2014-12-09 10:10:00,27.75,27.78,27.69,27.71,304200.0,22.6043,22.6288,22.5554,22.5717,304200.0
2014-12-09 10:15:00,27.71,27.71,27.67,27.68,258900.0,22.5717,22.5717,22.5392,22.5473,258900.0
2014-12-09 10:20:00,27.67,27.68,27.62,27.63,354900.0,22.5392,22.5473,22.4984,22.5066,354900.0
2014-12-09 10:25:00,27.63,27.67,27.63,27.65,201000.0,22.5066,22.5392,22.5066,22.5229,201000.0
2014-12-09 10:30:00,27.65,27.66,27.59,27.61,275400.0,22.5229,22.531,22.474,22.4903,275400.0
2014-12-09 10:35:00,27.62,27.66,27.61,27.65,250500.0,22.4984,22.531,22.4903,22.5229,250500.0
2014-12-09 10:40:00,27.65,27.69,27.65,27.68,185700.0,22.5229,22.5554,22.5229,22.5473,185700.0
2014-12-09 10:45:00,27.68,27.7,27.63,27.66,227100.0,22.5473,22.5636,22.5066,22.531,227100.0
2014-12-09 10:50:00,27.66,27.69,27.65,27.69,297600.0,22.531,22.5554,22.5229,22.5554,297600.0
2014-12-09 10:55:00,27.69,27.7,27.63,27.64,263100.0,22.5554,22.5636,22.5066,22.5147,263100.0
2014-12-09 11:00:00,27.64,27.66,27.6,27.6,187200.0,22.5147,22.531,22.4821,22.4821,187200.0
2014-12-09 11:05:00,27.6,27.6,27.55,27.55,226800.0,22.4821,22.4821,22.4414,22.4414,226800.0
2014-12-09 11:10:00,27.56,27.59,27.56,27.59,116700.0,22.4496,22.474,22.4496,22.474,116700.0
2014-12-09 11:15:00,27.59,27.62,27.57,27.61,182700.0,22.474,22.4984,22.4577,22.4903,182700.0
2014-12-09 11:20:00,27.61,27.65,27.61,27.64,198000.0,22.4903,22.5229,22.4903,22.5147,198000.0
2014-12-09 11:25:00,27.64,27.7,27.63,27.68,222000.0,22.5147,22.5636,22.5066,22.5473,222000.0
2014-12-09 11:30:00,27.68,27.69,27.65,27.66,211200.0,22.5473,22.5554,22.5229,22.531,211200.0
2014-12-09 11:35:00,27.65,27.71,27.65,27.71,288000.0,22.5229,22.5717,22.5229,22.5717,288000.0
2014-12-09 11:40:00,27.72,27.73,27.68,27.69,139500.0,22.5799,22.588,22.5473,22.5554,139500.0
2014-12-09 11:45:00,27.69,27.69,27.64,27.68,174000.0,22.5554,22.5554,22.5147,22.5473,174000.0
2014-12-09 11:50:00,27.69,27.7,27.67,27.68,76200.0,22.5554,22.5636,22.5392,22.5473,76200.0
2014-12-09 11:55:00,27.68,27.72,27.68,27.71,86100.0,22.5473,22.5799,22.5473,22.5717,86100.0
2014-12-09 12:00:00,27.71,27.71,27.68,27.69,78900.0,22.5717,22.5717,22.5473,22.5554,78900.0
2014-12-09 12:05:00,27.69,27.71,27.69,27.7,73500.0,22.5554,22.5717,22.5554,22.5636,73500.0
2014-12-09 12:10:00,27.7,27.7,27.69,27.7,102600.0,22.5636,22.5636,22.5554,22.5636,102600.0
2014-12-09 12:15:00,27.7,27.71,27.67,27.69,130200.0,22.5636,22.5717,22.5392,22.5554,130200.0
2014-12-09 12:20:00,27.69,27.71,27.67,27.68,107400.0,22.5554,22.5717,22.5392,22.5473,107400.0
2014-12-09 12:25:00,27.67,27.74,27.67,27.73,106200.0,22.5392,22.5962,22.5392,22.588,106200.0
2014-12-09 12:30:00,27.73,27.76,27.72,27.76,108000.0,22.588,22.6125,22.5799,22.6125,108000.0
2014-12-09 12:35:00,27.76,27.77,27.74,27.77,122100.0,22.6125,22.6206,22.5962,22.6206,122100.0
2014-12-09 12:40:00,27.77,27.77,27.75,27.75,112200.0,22.6206,22.6206,22.6043,22.6043,112200.0
2014-12-09 12:45:00,27.75,27.76,27.73,27.74,423000.0,22.6043,22.6125,22.588,22.5962,423000.0
2014-12-09 12:50:00,27.73,27.78,27.73,27.77,157500.0,22.588,22.6288,22.588,22.6206,157500.0
2014-12-09 12:55:00,27.77,27.8,27.76,27.79,117600.0,22.6206,22.6451,22.6125,22.6369,117600.0
2014-12-09 13:00:00,27.79,27.79,27.77,27.79,76500.0,22.6369,22.6369,22.6206,22.6369,76500.0
2014-12-09 13:05:00,27.79,27.81,27.78,27.8,129000.0,22.6369,22.6532,22.6288,22.6451,129000.0
2014-12-09 13:10:00,27.81,27.83,27.8,27.81,176700.0,22.6532,22.6695,22.6451,22.6532,176700.0
2014-12-09 13:15:00,27.82,27.85,27.81,27.83,129900.0,22.6613,22.6858,22.6532,22.6695,129900.0
2014-12-09 13:20:00,27.83,27.88,27.83,27.84,135900.0,22.6695,22.7102,22.6695,22.6776,135900.0
2014-12-09 13:25:00,27.84,27.86,27.84,27.85,122700.0,22.6776,22.6939,22.6776,22.6858,122700.0
2014-12-09 13:30:00,27.85,27.87,27.85,27.86,128100.0,22.6858,22.7021,22.6858,22.6939,128100.0
2014-12-09 13:35:00,27.86,27.87,27.86,27.86,132300.0,22.6939,22.7021,22.6939,22.6939,132300.0
2014-12-09 13:40:00,27.86,27.87,27.84,27.85,126600.0,22.6939,22.7021,22.6776,22.6858,126600.0
2014-12-09 13:45:00,27.84,27.85,27.81,27.82,122100.0,22.6776,22.6858,22.6532,22.6613,122100.0
2014-12-09 13:50:00,27.82,27.82,27.8,27.8,120300.0,22.6613,22.6613,22.6451,22.6451,120300.0
2014-12-09 13:55:00,27.8,27.8,27.75,27.76,265800.0,22.6451,22.6451,22.6043,22.6125,265800.0
2014-12-09 14:00:00,27.77,27.8,27.77,27.79,134400.0,22.6206,22.6451,22.6206,22.6369,134400.0
2014-12-09 14:05:00,27.78,27.84,27.78,27.84,118500.0,22.6288,22.6776,22.6288,22.6776,118500.0
2014-12-09 14:10:00,27.83,27.84,27.78,27.78,152700.0,22.6695,22.6776,22.6288,22.6288,152700.0
2014-12-09 14:15:00,27.78,27.78,27.75,27.78,118200.0,22.6288,22.6288,22.6043,22.6288,118200.0
2014-12-09 14:20:00,27.77,27.8,27.77,27.8,137700.0,22.6206,22.6451,22.6206,22.6451,137700.0
2014-12-09 14:25:00,27.79,27.8,27.78,27.8,130200.0,22.6369,22.6451,22.6288,22.6451,130200.0
2014-12-09 14:30:00,27.8,27.8,27.75,27.76,152700.0,22.6451,22.6451,22.6043,22.6125,152700.0
2014-12-09 14:35:00,27.76,27.79,27.76,27.79,122700.0,22.6125,22.6369,22.6125,22.6369,122700.0
2014-12-09 14:40:00,27.79,27.79,27.75,27.79,109500.0,22.6369,22.6369,22.6043,22.6369,109500.0
2014-12-09 14:45:00,27.79,27.81,27.78,27.79,137100.0,22.6369,22.6532,22.6288,22.6369,137100.0
2014-12-09 14:50:00,27.8,27.8,27.75,27.78,171300.0,22.6451,22.6451,22.6043,22.6288,171300.0
2014-12-09 14:55:00,27.77,27.8,27.77,27.79,122400.0,22.6206,22.6451,22.6206,22.6369,122400.0
2014-12-09 15:00:00,27.79,27.8,27.79,27.8,138300.0,22.6369,22.6451,22.6369,22.6451,138300.0
2014-12-09 15:05:00,27.8,27.8,27.77,27.79,200100.0,22.6451,22.6451,22.6206,22.6369,200100.0
2014-12-09 15:10:00,27.79,27.8,27.76,27.78,235500.0,22.6369,22.6451,22.6125,22.6288,235500.0
2014-12-09 15:15:00,27.78,27.82,27.78,27.81,226500.0,22.6288,22.6613,22.6288,22.6532,226500.0
2014-12-09 15:20:00,27.8,27.81,27.79,27.79,197100.0,22.6451,22.6532,22.6369,22.6369,197100.0
2014-12-09 15:25:00,27.79,27.81,27.78,27.79,169800.0,22.6369,22.6532,22.6288,22.6369,169800.0
2014-12-09 15:30:00,27.79,27.81,27.79,27.81,223200.0,22.6369,22.6532,22.6369,22.6532,223200.0
2014-12-09 15:35:00,27.81,27.84,27.8,27.81,313500.0,22.6532,22.6776,22.6451,22.6532,313500.0
2014-12-09 15:40:00,27.81,27.85,27.81,27.83,337200.0,22.6532,22.6858,22.6532,22.6695,337200.0
2014-12-09 15:45:00,27.83,27.88,27.83,27.88,476400.0,22.6695,22.7102,22.6695,22.7102,476400.0
2014-12-09 15:50:00,27.88,27.88,27.84,27.84,667200.0,22.7102,22.7102,22.6776,22.6776,667200.0
2014-12-09 15:55:00,27.84,27.87,27.83,27.85,1204500.0,22.6776,22.7021,22.6695,22.6858,1204500.0
2014-12-10 09:30:00,27.98,28.05,27.9,27.98,669000.0,22.7917,22.8487,22.7265,22.7917,669000.0
2014-12-10 09:35:00,27.97,28.0,27.87,27.96,288300.0,22.7835,22.808,22.7021,22.7754,288300.0
2014-12-10 09:40:00,27.96,28.01,27.89,27.89,316500.0,22.7754,22.8161,22.7184,22.7184,316500.0
2014-12-10 09:45:00,27.89,28.04,27.88,28.02,265800.0,22.7184,22.8405,22.7102,22.8243,265800.0
2014-12-10 09:50:00,28.02,28.03,27.97,27.99,232800.0,22.8243,22.8324,22.7835,22.7998,232800.0
2014-12-10 09:55:00,27.99,28.04,27.98,27.98,237600.0,22.7998,22.8405,22.7917,22.7917,237600.0
2014-12-10 10:00:00,27.98,28.01,27.96,27.98,269100.0,22.7917,22.8161,22.7754,22.7917,269100.0
2014-12-10 10:05:00,27.99,28.08,27.99,28.02,310200.0,22.7998,22.8731,22.7998,22.8243,310200.0
2014-12-10 10:10:00,28.02,28.1,28.01,28.08,282000.0,22.8243,22.8894,22.8161,22.8731,282000.0
2014-12-10 10:15:00,28.08,28.1,28.06,28.06,194700.0,22.8731,22.8894,22.8568,22.8568,194700.0
2014-12-10 10:20:00,28.06,28.09,28.01,28.03,187500.0,22.8568,22.8813,22.8161,22.8324,187500.0
2014-12-10 10:25:00,28.04,28.06,28.01,28.05,181500.0,22.8405,22.8568,22.8161,22.8487,181500.0
2014-12-10 10:30:00,28.05,28.08,28.02,28.04,275100.0,22.8487,22.8731,22.8243,22.8405,275100.0
2014-12-10 10:35:00,28.04,28.06,28.03,28.06,129900.0,22.8405,22.8568,22.8324,22.8568,129900.0
2014-12-10 10:40:00,28.06,28.06,28.03,28.04,159600.0,22.8568,22.8568,22.8324,22.8405,159600.0
2014-12-10 10:45:00,28.03,28.05,28.03,28.03,127800.0,22.8324,22.8487,22.8324,22.8324,127800.0
2014-12-10 10:50:00,28.03,28.03,27.99,28.01,203700.0,22.8324,22.8324,22.7998,22.8161,203700.0
2014-12-10 10:55:00,28.01,28.06,28.01,28.04,236400.0,22.8161,22.8568,22.8161,22.8405,236400.0
2014-12-10 11:00:00,28.04,28.04,28.0,28.01,160800.0,22.8405,22.8405,22.808,22.8161,160800.0
2014-12-10 11:05:00,28.01,28.03,28.0,28.01,94800.0,22.8161,22.8324,22.808,22.8161,94800.0
2014-12-10 11:10:00,28.01,28.02,27.99,27.99,119100.0,22.8161,22.8243,22.7998,22.7998,119100.0
2014-12-10 11:15:00,27.99,28.0,27.96,28.0,148200.0,22.7998,22.808,22.7754,22.808,148200.0
2014-12-10 11:20:00,27.99,28.0,27.96,27.97,125100.0,22.7998,22.808,22.7754,22.7835,125100.0
2014-12-10 11:25:00,27.97,27.97,27.91,27.91,173400.0,22.7835,22.7835,22.7347,22.7347,173400.0
2014-12-10 11:30:00,27.92,27.94,27.86,27.88,285600.0,22.7428,22.7591,22.6939,22.7102,285600.0
2014-12-10 11:35:00,27.89,27.89,27.84,27.89,130500.0,22.7184,22.7184,22.6776,22.7184,130500.0
2014-12-10 11:40:00,27.89,27.93,27.86,27.92,128400.0,22.7184,22.7509,22.6939,22.7428,128400.0
2014-12-10 11:45:00,27.92,27.95,27.91,27.95,120000.0,22.7428,22.7672,22.7347,22.7672,120000.0
2014-12-10 11:50:00,27.95,28.01,27.95,27.99,136200.0,22.7672,22.8161,22.7672,22.7998,136200.0
2014-12-10 11:55:00,27.99,28.0,27.97,27.98,247800.0,22.7998,22.808,22.7835,22.7917,247800.0
2014-12-10 12:00:00,27.99,28.01,27.96,27.99,107700.0,22.7998,22.8161,22.7754,22.7998,107700.0
2014-12-10 12:05:00,27.99,28.0,27.97,27.98,179100.0,22.7998,22.808,22.7835,22.7917,179100.0
2014-12-10 12:10:00,27.98,27.99,27.94,27.94,109500.0,22.7917,22.7998,22.7591,22.7591,109500.0
2014-12-10 12:15:00,27.95,27.95,27.89,27.9,87000.0,22.7672,22.7672,22.7184,22.7265,87000.0
2014-12-10 12:20:00,27.9,27.92,27.87,27.9,96300.0,22.7265,22.7428,22.7021,22.7265,96300.0
2014-12-10 12:25:00,27.9,27.93,27.9,27.92,127800.0,22.7265,22.7509,22.7265,22.7428,127800.0
2014-12-10 12:30:00,27.92,27.94,27.91,27.93,134400.0,22.7428,22.7591,22.7347,22.7509,134400.0
2014-12-10 12:35:00,27.93,27.93,27.91,27.92,135900.0,22.7509,22.7509,22.7347,22.7428,135900.0
2014-12-10 12:40:00,27.92,27.95,27.9,27.93,116400.0,22.7428,22.7672,22.7265,22.7509,116400.0
2014-12-10 12:45:00,27.93,27.93,27.88,27.89,59100.0,22.7509,22.7509,22.7102,22.7184,59100.0
2014-12-10 12:50:00,27.89,27.92,27.88,27.91,93300.0,22.7184,22.7428,22.7102,22.7347,93300.0
2014-12-10 12:55:00,27.91,27.96,27.91,27.96,163800.0,22.7347,22.7754,22.7347,22.7754,163800.0
2014-12-10 13:00:00,27.96,27.96,27.93,27.94,64200.0,22.7754,22.7754,22.7509,22.7591,64200.0
2014-12-10 13:05:00,27.94,27.97,27.93,27.93,120000.0,22.7591,22.7835,22.7509,22.7509,120000.0
2014-12-10 13:10:00,27.94,27.96,27.93,27.96,81300.0,22.7591,22.7754,22.7509,22.7754,81300.0
2014-12-10 13:15:00,27.96,27.96,27.93,27.93,78300.0,22.7754,22.7754,22.7509,22.7509,78300.0
2014-12-10 13:20:00,27.93,27.94,27.9,27.91,69900.0,22.7509,22.7591,22.7265,22.7347,69900.0
2014-12-10 13:25:00,27.91,27.92,27.9,27.9,68100.0,22.7347,22.7428,22.7265,22.7265,68100.0
2014-12-10 13:30:00,27.9,27.9,27.87,27.88,69000.0,22.7265,22.7265,22.7021,22.7102,69000.0
2014-12-10 13:35:00,27.88,27.89,27.87,27.88,93900.0,22.7102,22.7184,22.7021,22.7102,93900.0
2014-12-10 13:40:00,27.89,27.89,27.86,27.89,86100.0,22.7184,22.7184,22.6939,22.7184,86100.0
2014-12-10 13:45:00,27.89,27.89,27.81,27.81,146700.0,22.7184,22.7184,22.6532,22.6532,146700.0
2014-12-10 13:50:00,27.8,27.81,27.77,27.79,156600.0,22.6451,22.6532,22.6206,22.6369,156600.0
2014-12-10 13:55:00,27.79,27.79,27.76,27.76,144300.0,22.6369,22.6369,22.6125,22.6125,144300.0
2014-12-10 14:00:00,27.76,27.81,27.75,27.8,136500.0,22.6125,22.6532,22.6043,22.6451,136500.0
2014-12-10 14:05:00,27.8,27.81,27.77,27.8,88500.0,22.6451,22.6532,22.6206,22.6451,88500.0
2014-12-10 14:10:00,27.79,27.79,27.75,27.77,151200.0,22.6369,22.6369,22.6043,22.6206,151200.0
2014-12-10 14:15:00,27.77,27.78,27.74,27.75,128100.0,22.6206,22.6288,22.5962,22.6043,128100.0
2014-12-10 14:20:00,27.75,27.75,27.68,27.68,153300.0,22.6043,22.6043,22.5473,22.5473,153300.0
2014-12-10 14:25:00,27.68,27.71,27.67,27.68,154500.0,22.5473,22.5717,22.5392,22.5473,154500.0
2014-12-10 14:30:00,27.68,27.71,27.67,27.69,192000.0,22.5473,22.5717,22.5392,22.5554,192000.0
2014-12-10 14:35:00,27.69,27.71,27.67,27.68,242100.0,22.5554,22.5717,22.5392,22.5473,242100.0
2014-12-10 14:40:00,27.68,27.7,27.67,27.68,198600.0,22.5473,22.5636,22.5392,22.5473,198600.0
2014-12-10 14:45:00,27.68,27.69,27.67,27.67,120600.0,22.5473,22.5554,22.5392,22.5392,120600.0
2014-12-10 14:50:00,27.67,27.69,27.65,27.67,141300.0,22.5392,22.5554,22.5229,22.5392,141300.0
2014-12-10 14:55:00,27.67,27.69,27.64,27.65,168300.0,22.5392,22.5554,22.5147,22.5229,168300.0
2014-12-10 15:00:00,27.65,27.69,27.64,27.69,355200.0,22.5229,22.5554,22.5147,22.5554,355200.0
2014-12-10 15:05:00,27.69,27.75,27.68,27.73,236700.0,22.5554,22.6043,22.5473,22.588,236700.0
2014-12-10 15:10:00,27.73,27.76,27.72,27.76,201600.0,22.588,22.6125,22.5799,22.6125,201600.0
2014-12-10 15:15:00,27.76,27.8,27.74,27.78,190200.0,22.6125,22.6451,22.5962,22.6288,190200.0
2014-12-10 15:20:00,27.78,27.8,27.77,27.79,187200.0,22.6288,22.6451,22.6206,22.6369,187200.0
2014-12-10 15:25:00,27.78,27.8,27.77,27.8,265500.0,22.6288,22.6451,22.6206,22.6451,265500.0
2014-12-10 15:30:00,27.8,27.83,27.76,27.82,245700.0,22.6451,22.6695,22.6125,22.6613,245700.0
2014-12-10 15:35:00,27.82,27.82,27.76,27.77,260700.0,22.6613,22.6613,22.6125,22.6206,260700.0
2014-12-10 15:40:00,27.76,27.77,27.7,27.73,403200.0,22.6125,22.6206,22.5636,22.588,403200.0
2014-12-10 15:45:00,27.72,27.73,27.66,27.68,502800.0,22.5799,22.588,22.531,22.5473,502800.0
2014-12-10 15:50:00,27.68,27.7,27.63,27.67,841200.0,22.5473,22.5636,22.5066,22.5392,841200.0
2014-12-10 15:55:00,27.67,27.72,27.64,27.67,1442400.0,22.5392,22.5799,22.5147,22.5392,1442400.0
2014-12-11 09:30:00,27.73,27.86,27.72,27.82,645000.0,22.588,22.6939,22.5799,22.6613,645000.0
2014-12-11 09:35:00,27.82,27.88,27.79,27.84,430200.0,22.6613,22.7102,22.6369,22.6776,430200.0
2014-12-11 09:40:00,27.84,27.96,27.84,27.9,429600.0,22.6776,22.7754,22.6776,22.7265,429600.0
2014-12-11 09:45:00,27.9,27.92,27.87,27.92,316500.0,22.7265,22.7428,22.7021,22.7428,316500.0
2014-12-11 09:50:00,27.92,28.02,27.9,28.0,316200.0,22.7428,22.8243,22.7265,22.808,316200.0
2014-12-11 09:55:00,28.01,28.01,27.89,27.91,167400.0,22.8161,22.8161,22.7184,22.7347,167400.0
2014-12-11 10:00:00,27.9,27.98,27.9,27.98,339900.0,22.7265,22.7917,22.7265,22.7917,339900.0
2014-12-11 10:05:00,27.99,28.01,27.95,28.0,175500.0,22.7998,22.8161,22.7672,22.808,175500.0
2014-12-11 10:10:00,27.99,28.03,27.99,28.01,273000.0,22.7998,22.8324,22.7998,22.8161,273000.0
2014-12-11 10:15:00,28.01,28.06,28.01,28.06,198300.0,22.8161,22.8568,22.8161,22.8568,198300.0
2014-12-11 10:20:00,28.06,28.11,28.05,28.1,545400.0,22.8568,22.8976,22.8487,22.8894,545400.0
2014-12-11 10:25:00,28.09,28.1,28.06,28.08,164700.0,22.8813,22.8894,22.8568,22.8731,164700.0
2014-12-11 10:30:00,28.08,28.1,28.06,28.09,266100.0,22.8731,22.8894,22.8568,22.8813,266100.0
2014-12-11 10:35:00,28.09,28.1,28.08,28.09,262800.0,22.8813,22.8894,22.8731,22.8813,262800.0
2014-12-11 10:40:00,28.09,28.12,28.09,28.11,221100.0,22.8813,22.9057,22.8813,22.8976,221100.0
2014-12-11 10:45:00,28.11,28.12,28.08,28.12,279000.0,22.8976,22.9057,22.8731,22.9057,279000.0
2014-12-11 10:50:00,28.12,28.12,27.98,28.0,1290000.0,22.9057,22.9057,22.7917,22.808,1290000.0
2014-12-11 10:55:00,28.01,28.05,28.0,28.04,383400.0,22.8161,22.8487,22.808,22.8405,383400.0
2014-12-11 11:00:00,28.05,28.05,28.01,28.03,457200.0,22.8487,22.8487,22.8161,22.8324,457200.0
2014-12-11 11:05:00,28.03,28.06,28.02,28.04,210000.0,22.8324,22.8568,22.8243,22.8405,210000.0
2014-12-11 11:10:00,28.05,28.09,28.04,28.06,301200.0,22.8487,22.8813,22.8405,22.8568,301200.0
2014-12-11 11:15:00,28.06,28.13,28.06,28.13,157500.0,22.8568,22.9139,22.8568,22.9139,157500.0
2014-12-11 11:20:00,28.13,28.15,28.13,28.15,217200.0,22.9139,22.9302,22.9139,22.9302,217200.0
2014-12-11 11:25:00,28.14,28.16,28.13,28.15,192300.0,22.922,22.9383,22.9139,22.9302,192300.0
2014-12-11 11:30:00,28.15,28.17,28.14,28.14,261300.0,22.9302,22.9464,22.922,22.922,261300.0
2014-12-11 11:35:00,28.14,28.14,28.07,28.08,211200.0,22.922,22.922,22.865,22.8731,211200.0
2014-12-11 11:40:00,28.08,28.1,28.08,28.08,127200.0,22.8731,22.8894,22.8731,22.8731,127200.0
2014-12-11 11:45:00,28.08,28.11,28.08,28.09,106200.0,22.8731,22.8976,22.8731,22.8813,106200.0
2014-12-11 11:50:00,28.09,28.1,28.08,28.09,83400.0,22.8813,22.8894,22.8731,22.8813,83400.0
2014-12-11 11:55:00,28.09,28.12,28.08,28.11,117000.0,22.8813,22.9057,22.8731,22.8976,117000.0
2014-12-11 12:00:00,28.11,28.13,28.11,28.12,79200.0,22.8976,22.9139,22.8976,22.9057,79200.0
2014-12-11 12:05:00,28.12,28.13,28.11,28.11,121200.0,22.9057,22.9139,22.8976,22.8976,121200.0
2014-12-11 12:10:00,28.11,28.11,28.08,28.08,113700.0,22.8976,22.8976,22.8731,22.8731,113700.0
2014-12-11 12:15:00,28.08,28.12,28.08,28.1,263400.0,22.8731,22.9057,22.8731,22.8894,263400.0
2014-12-11 12:20:00,28.1,28.11,28.08,28.11,89700.0,22.8894,22.8976,22.8731,22.8976,89700.0
2014-12-11 12:25:00,28.11,28.11,28.08,28.08,86700.0,22.8976,22.8976,22.8731,22.8731,86700.0
2014-12-11 12:30:00,28.09,28.1,28.08,28.08,154200.0,22.8813,22.8894,22.8731,22.8731,154200.0
2014-12-11 12:35:00,28.08,28.1,28.08,28.09,129900.0,22.8731,22.8894,22.8731,22.8813,129900.0
2014-12-11 12:40:00,28.09,28.1,28.08,28.1,193800.0,22.8813,22.8894,22.8731,22.8894,193800.0
2014-12-11 12:45:00,28.09,28.14,28.09,28.14,108300.0,22.8813,22.922,22.8813,22.922,108300.0
2014-12-11 12:50:00,28.14,28.17,28.13,28.15,645000.0,22.922,22.9464,22.9139,22.9302,645000.0
2014-12-11 12:55:00,28.15,28.15,28.12,28.13,124200.0,22.9302,22.9302,22.9057,22.9139,124200.0
2014-12-11 13:00:00,28.13,28.14,28.12,28.14,141300.0,22.9139,22.922,22.9057,22.922,141300.0
2014-12-11 13:05:00,28.14,28.15,28.11,28.12,246300.0,22.922,22.9302,22.8976,22.9057,246300.0
2014-12-11 13:10:00,28.11,28.12,28.09,28.09,72300.0,22.8976,22.9057,22.8813,22.8813,72300.0
2014-12-11 13:15:00,28.09,28.09,28.08,28.09,95400.0,22.8813,22.8813,22.8731,22.8813,95400.0
2014-12-11 13:20:00,28.09,28.1,28.08,28.08,120900.0,22.8813,22.8894,22.8731,22.8731,120900.0
2014-12-11 13:25:00,28.08,28.09,28.08,28.08,168000.0,22.8731,22.8813,22.8731,22.8731,168000.0
2014-12-11 13:30:00,28.09,28.11,28.08,28.1,120900.0,22.8813,22.8976,22.8731,22.8894,120900.0
2014-12-11 13:35:00,28.1,28.11,28.1,28.11,85200.0,22.8894,22.8976,22.8894,22.8976,85200.0
2014-12-11 13:40:00,28.11,28.14,28.11,28.13,111300.0,22.8976,22.922,22.8976,22.9139,111300.0
2014-12-11 13:45:00,28.13,28.14,28.12,28.12,81000.0,22.9139,22.922,22.9057,22.9057,81000.0
2014-12-11 13:50:00,28.12,28.14,28.12,28.13,96600.0,22.9057,22.922,22.9057,22.9139,96600.0
2014-12-11 13:55:00,28.13,28.14,28.08,28.08,169800.0,22.9139,22.922,22.8731,22.8731,169800.0
2014-12-11 14:00:00,28.09,28.09,28.08,28.08,185100.0,22.8813,22.8813,22.8731,22.8731,185100.0
2014-12-11 14:05:00,28.08,28.1,28.08,28.09,145500.0,22.8731,22.8894,22.8731,22.8813,145500.0
2014-12-11 14:10:00,28.09,28.09,28.07,28.07,119700.0,22.8813,22.8813,22.865,22.865,119700.0
2014-12-11 14:15:00,28.08,28.08,28.04,28.06,112800.0,22.8731,22.8731,22.8405,22.8568,112800.0
2014-12-11 14:20:00,28.06,28.08,28.05,28.06,107700.0,22.8568,22.8731,22.8487,22.8568,107700.0
2014-12-11 14:25:00,28.06,28.06,28.05,28.05,168300.0,22.8568,22.8568,22.8487,22.8487,168300.0
2014-12-11 14:30:00,28.05,28.06,28.05,28.05,303600.0,22.8487,22.8568,22.8487,22.8487,303600.0
2014-12-11 14:35:00,28.05,28.06,28.05,28.06,172800.0,22.8487,22.8568,22.8487,22.8568,172800.0
2014-12-11 14:40:00,28.06,28.09,28.05,28.05,152100.0,22.8568,22.8813,22.8487,22.8487,152100.0
2014-12-11 14:45:00,28.05,28.06,27.98,27.99,195900.0,22.8487,22.8568,22.7917,22.7998,195900.0
2014-12-11 14:50:00,27.99,28.01,27.96,27.96,240300.0,22.7998,22.8161,22.7754,22.7754,240300.0
2014-12-11 14:55:00,27.97,27.97,27.94,27.95,140700.0,22.7835,22.7835,22.7591,22.7672,140700.0
2014-12-11 15:00:00,27.95,27.98,27.94,27.98,201600.0,22.7672,22.7917,22.7591,22.7917,201600.0
2014-12-11 15:05:00,27.98,28.0,27.95,27.95,152100.0,22.7917,22.808,22.7672,22.7672,152100.0
2014-12-11 15:10:00,27.95,28.0,27.95,27.98,255600.0,22.7672,22.808,22.7672,22.7917,255600.0
2014-12-11 15:15:00,27.98,28.03,27.98,28.01,189900.0,22.7917,22.8324,22.7917,22.8161,189900.0
2014-12-11 15:20:00,28.0,28.04,27.99,28.03,158700.0,22.808,22.8405,22.7998,22.8324,158700.0
2014-12-11 15:25:00,28.03,28.04,28.0,28.02,176700.0,22.8324,22.8405,22.808,22.8243,176700.0
2014-12-11 15:30:00,28.02,28.04,27.98,28.0,279000.0,22.8243,22.8405,22.7917,22.808,279000.0
2014-12-11 15:35:00,28.0,28.0,27.96,27.97,236400.0,22.808,22.808,22.7754,22.7835,236400.0
2014-12-11 15:40:00,27.97,28.01,27.94,27.94,327300.0,22.7835,22.8161,22.7591,22.7591,327300.0
2014-12-11 15:45:00,27.94,27.95,27.9,27.9,451200.0,22.7591,22.7672,22.7265,22.7265,451200.0
2014-12-11 15:50:00,27.9,27.91,27.84,27.88,459300.0,22.7265,22.7347,22.6776,22.7102,459300.0
2014-12-11 15:55:00,27.88,27.96,27.87,27.94,1192800.0,22.7102,22.7754,22.7021,22.7591,1192800.0
2014-12-12 09:30:00,27.84,27.98,27.84,27.97,477600.0,22.6776,22.7917,22.6776,22.7835,477600.0
2014-12-12 09:35:00,27.97,28.04,27.95,27.98,205200.0,22.7835,22.8405,22.7672,22.7917,205200.0
2014-12-12 09:40:00,27.97,28.06,27.97,28.05,247800.0,22.7835,22.8568,22.7835,22.8487,247800.0
2014-12-12 09:45:00,28.05,28.18,28.0,28.16,677400.0,22.8487,22.9546,22.808,22.9383,677400.0
2014-12-12 09:50:00,28.15,28.18,28.15,28.18,331200.0,22.9302,22.9546,22.9302,22.9546,331200.0
2014-12-12 09:55:00,28.17,28.31,28.15,28.29,537600.0,22.9464,23.0605,22.9302,23.0442,537600.0
2014-12-12 10:00:00,28.29,28.33,28.22,28.26,414900.0,23.0442,23.0768,22.9872,23.0198,414900.0
2014-12-12 10:05:00,28.26,28.26,28.16,28.18,244500.0,23.0198,23.0198,22.9383,22.9546,244500.0
2014-12-12 10:10:00,28.18,28.18,28.08,28.11,338400.0,22.9546,22.9546,22.8731,22.8976,338400.0
2014-12-12 10:15:00,28.11,28.11,28.05,28.1,232800.0,22.8976,22.8976,22.8487,22.8894,232800.0
2014-12-12 10:20:00,28.09,28.09,28.02,28.04,270900.0,22.8813,22.8813,22.8243,22.8405,270900.0
2014-12-12 10:25:00,28.04,28.06,28.02,28.03,158700.0,22.8405,22.8568,22.8243,22.8324,158700.0
2014-12-12 10:30:00,28.03,28.11,28.01,28.1,231600.0,22.8324,22.8976,22.8161,22.8894,231600.0
2014-12-12 10:35:00,28.1,28.11,28.08,28.08,180600.0,22.8894,22.8976,22.8731,22.8731,180600.0
2014-12-12 10:40:00,28.08,28.11,28.07,28.09,195600.0,22.8731,22.8976,22.865,22.8813,195600.0
2014-12-12 10:45:00,28.09,28.14,28.08,28.11,197100.0,22.8813,22.922,22.8731,22.8976,197100.0
2014-12-12 10:50:00,28.11,28.12,28.07,28.09,175500.0,22.8976,22.9057,22.865,22.8813,175500.0
2014-12-12 10:55:00,28.09,28.1,28.03,28.03,174300.0,22.8813,22.8894,22.8324,22.8324,174300.0
2014-12-12 11:00:00,28.03,28.05,28.01,28.03,220500.0,22.8324,22.8487,22.8161,22.8324,220500.0
2014-12-12 11:05:00,28.03,28.06,28.01,28.05,175800.0,22.8324,22.8568,22.8161,22.8487,175800.0
2014-12-12 11:10:00,28.04,28.05,28.02,28.05,149700.0,22.8405,22.8487,22.8243,22.8487,149700.0
2014-12-12 11:15:00,28.04,28.05,27.97,27.97,298500.0,22.8405,22.8487,22.7835,22.7835,298500.0
2014-12-12 11:20:00,27.98,28.0,27.92,27.97,326100.0,22.7917,22.808,22.7428,22.7835,326100.0
2014-12-12 11:25:00,27.97,28.0,27.97,27.97,389700.0,22.7835,22.808,22.7835,22.7835,389700.0
2014-12-12 11:30:00,27.97,28.0,27.96,27.99,233100.0,22.7835,22.808,22.7754,22.7998,233100.0
2014-12-12 11:35:00,27.99,28.02,27.98,28.01,76500.0,22.7998,22.8243,22.7917,22.8161,76500.0
2014-12-12 11:40:00,28.01,28.03,27.99,27.99,182400.0,22.8161,22.8324,22.7998,22.7998,182400.0
2014-12-12 11:45:00,28.0,28.04,28.0,28.01,165300.0,22.808,22.8405,22.808,22.8161,165300.0
2014-12-12 11:50:00,28.01,28.05,28.01,28.04,106500.0,22.8161,22.8487,22.8161,22.8405,106500.0
2014-12-12 11:55:00,28.04,28.05,27.97,27.97,129300.0,22.8405,22.8487,22.7835,22.7835,129300.0
2014-12-12 12:00:00,27.98,27.99,27.95,27.98,64800.0,22.7917,22.7998,22.7672,22.7917,64800.0
2014-12-12 12:05:00,27.98,28.01,27.98,27.98,101700.0,22.7917,22.8161,22.7917,22.7917,101700.0
2014-12-12 12:10:00,27.98,28.01,27.97,27.99,136200.0,22.7917,22.8161,22.7835,22.7998,136200.0
2014-12-12 12:15:00,27.99,28.02,27.98,28.01,75300.0,22.7998,22.8243,22.7917,22.8161,75300.0
2014-12-12 12:20:00,28.01,28.03,28.0,28.02,160500.0,22.8161,22.8324,22.808,22.8243,160500.0
2014-12-12 12:25:00,28.01,28.06,28.01,28.06,173400.0,22.8161,22.8568,22.8161,22.8568,173400.0
2014-12-12 12:30:00,28.06,28.06,28.03,28.03,144000.0,22.8568,22.8568,22.8324,22.8324,144000.0
2014-12-12 12:35:00,28.02,28.03,28.01,28.02,93900.0,22.8243,22.8324,22.8161,22.8243,93900.0
2014-12-12 12:40:00,28.03,28.03,27.99,28.0,204000.0,22.8324,22.8324,22.7998,22.808,204000.0
2014-12-12 12:45:00,28.0,28.03,27.99,28.03,117900.0,22.808,22.8324,22.7998,22.8324,117900.0
2014-12-12 12:50:00,28.03,28.03,27.99,28.0,81300.0,22.8324,22.8324,22.7998,22.808,81300.0
2014-12-12 12:55:00,28.0,28.03,27.99,28.02,117600.0,22.808,22.8324,22.7998,22.8243,117600.0
2014-12-12 13:00:00,28.03,28.03,27.99,28.0,97200.0,22.8324,22.8324,22.7998,22.808,97200.0
2014-12-12 13:05:00,28.0,28.03,27.99,28.02,61200.0,22.808,22.8324,22.7998,22.8243,61200.0
2014-12-12 13:10:00,28.02,28.04,28.0,28.03,122400.0,22.8243,22.8405,22.808,22.8324,122400.0
2014-12-12 13:15:00,28.03,28.07,28.03,28.06,113400.0,22.8324,22.865,22.8324,22.8568,113400.0
2014-12-12 13:20:00,28.06,28.1,28.05,28.07,84000.0,22.8568,22.8894,22.8487,22.865,84000.0
2014-12-12 13:25:00,28.07,28.08,28.06,28.07,56700.0,22.865,22.8731,22.8568,22.865,56700.0
2014-12-12 13:30:00,28.07,28.08,28.02,28.03,74400.0,22.865,22.8731,22.8243,22.8324,74400.0
2014-12-12 13:35:00,28.03,28.05,28.02,28.04,57600.0,22.8324,22.8487,22.8243,22.8405,57600.0
2014-12-12 13:40:00,28.05,28.05,28.03,28.04,58200.0,22.8487,22.8487,22.8324,22.8405,58200.0
2014-12-12 13:45:00,28.04,28.07,28.03,28.07,120000.0,22.8405,22.865,22.8324,22.865,120000.0
2014-12-12 13:50:00,28.07,28.1,28.06,28.1,68700.0,22.865,22.8894,22.8568,22.8894,68700.0
2014-12-12 13:55:00,28.1,28.12,28.1,28.12,150000.0,22.8894,22.9057,22.8894,22.9057,150000.0
2014-12-12 14:00:00,28.12,28.14,28.12,28.13,284100.0,22.9057,22.922,22.9057,22.9139,284100.0
2014-12-12 14:05:00,28.13,28.14,28.12,28.12,136200.0,22.9139,22.922,22.9057,22.9057,136200.0
2014-12-12 14:10:00,28.12,28.13,28.12,28.12,256800.0,22.9057,22.9139,22.9057,22.9057,256800.0
2014-12-12 14:15:00,28.12,28.13,28.12,28.12,144900.0,22.9057,22.9139,22.9057,22.9057,144900.0
2014-12-12 14:20:00,28.12,28.14,28.11,28.12,234600.0,22.9057,22.922,22.8976,22.9057,234600.0
2014-12-12 14:25:00,28.12,28.12,28.1,28.1,138900.0,22.9057,22.9057,22.8894,22.8894,138900.0
2014-12-12 14:30:00,28.1,28.1,28.06,28.08,159000.0,22.8894,22.8894,22.8568,22.8731,159000.0
2014-12-12 14:35:00,28.08,28.09,28.06,28.07,105300.0,22.8731,22.8813,22.8568,22.865,105300.0
2014-12-12 14:40:00,28.07,28.08,28.07,28.07,70500.0,22.865,22.8731,22.865,22.865,70500.0
2014-12-12 14:45:00,28.07,28.08,28.05,28.07,79500.0,22.865,22.8731,22.8487,22.865,79500.0
2014-12-12 14:50:00,28.07,28.09,28.05,28.08,155100.0,22.865,22.8813,22.8487,22.8731,155100.0
2014-12-12 14:55:00,28.08,28.11,28.06,28.11,125400.0,22.8731,22.8976,22.8568,22.8976,125400.0
2014-12-12 15:00:00,28.11,28.12,28.1,28.11,145200.0,22.8976,22.9057,22.8894,22.8976,145200.0
2014-12-12 15:05:00,28.11,28.12,28.1,28.12,156300.0,22.8976,22.9057,22.8894,22.9057,156300.0
2014-12-12 15:10:00,28.12,28.13,28.09,28.11,138300.0,22.9057,22.9139,22.8813,22.8976,138300.0
2014-12-12 15:15:00,28.1,28.11,28.08,28.1,190500.0,22.8894,22.8976,22.8731,22.8894,190500.0
2014-12-12 15:20:00,28.1,28.12,28.1,28.11,202200.0,22.8894,22.9057,22.8894,22.8976,202200.0
2014-12-12 15:25:00,28.11,28.12,28.08,28.09,213000.0,22.8976,22.9057,22.8731,22.8813,213000.0
2014-12-12 15:30:00,28.09,28.11,28.07,28.08,611100.0,22.8813,22.8976,22.865,22.8731,611100.0
2014-12-12 15:35:00,28.07,28.08,28.01,28.01,415200.0,22.865,22.8731,22.8161,22.8161,415200.0
2014-12-12 15:40:00,28.01,28.02,27.99,28.02,407400.0,22.8161,22.8243,22.7998,22.8243,407400.0
2014-12-12 15:45:00,28.02,28.02,27.97,27.97,568500.0,22.8243,22.8243,22.7835,22.7835,568500.0
2014-12-12 15:50:00,27.97,27.97,27.94,27.95,785700.0,22.7835,22.7835,22.7591,22.7672,785700.0
2014-12-12 15:55:00,27.95,27.97,27.93,27.94,1719900.0,22.7672,22.7835,22.7509,22.7591,1719900.0
2014-12-15 09:30:00,28.09,28.18,28.08,28.13,624900.0,22.8813,22.9546,22.8731,22.9139,624900.0
2014-12-15 09:35:00,28.14,28.23,28.14,28.17,244800.0,22.922,22.9953,22.922,22.9464,244800.0
2014-12-15 09:40:00,28.15,28.18,28.15,28.16,295800.0,22.9302,22.9546,22.9302,22.9383,295800.0
2014-12-15 09:45:00,28.16,28.16,28.07,28.09,322800.0,22.9383,22.9383,22.865,22.8813,322800.0
2014-12-15 09:50:00,28.09,28.14,28.08,28.13,160800.0,22.8813,22.922,22.8731,22.9139,160800.0
2014-12-15 09:55:00,28.13,28.18,28.12,28.16,231000.0,22.9139,22.9546,22.9057,22.9383,231000.0
2014-12-15 10:00:00,28.16,28.17,28.05,28.07,282000.0,22.9383,22.9464,22.8487,22.865,282000.0
2014-12-15 10:05:00,28.07,28.1,28.07,28.07,130800.0,22.865,22.8894,22.865,22.865,130800.0
2014-12-15 10:10:00,28.07,28.1,28.06,28.06,140100.0,22.865,22.8894,22.8568,22.8568,140100.0
2014-12-15 10:15:00,28.06,28.09,28.03,28.03,135900.0,22.8568,22.8813,22.8324,22.8324,135900.0
2014-12-15 10:20:00,28.03,28.04,27.97,27.98,193200.0,22.8324,22.8405,22.7835,22.7917,193200.0
2014-12-15 10:25:00,27.98,28.03,27.98,28.0,186300.0,22.7917,22.8324,22.7917,22.808,186300.0
2014-12-15 10:30:00,28.0,28.04,28.0,28.0,119700.0,22.808,22.8405,22.808,22.808,119700.0
2014-12-15 10:35:00,28.0,28.01,27.95,27.95,138900.0,22.808,22.8161,22.7672,22.7672,138900.0
2014-12-15 10:40:00,27.96,27.96,27.9,27.9,81300.0,22.7754,22.7754,22.7265,22.7265,81300.0
2014-12-15 10:45:00,27.9,27.97,27.89,27.96,213300.0,22.7265,22.7835,22.7184,22.7754,213300.0
2014-12-15 10:50:00,27.96,28.0,27.95,27.99,316500.0,22.7754,22.808,22.7672,22.7998,316500.0
2014-12-15 10:55:00,27.99,28.0,27.91,27.92,219900.0,22.7998,22.808,22.7347,22.7428,219900.0
2014-12-15 11:00:00,27.92,27.92,27.84,27.85,219000.0,22.7428,22.7428,22.6776,22.6858,219000.0
2014-12-15 11:05:00,27.84,27.85,27.8,27.85,219600.0,22.6776,22.6858,22.6451,22.6858,219600.0
2014-12-15 11:10:00,27.85,27.86,27.78,27.79,116700.0,22.6858,22.6939,22.6288,22.6369,116700.0
2014-12-15 11:15:00,27.79,27.8,27.74,27.76,195300.0,22.6369,22.6451,22.5962,22.6125,195300.0
2014-12-15 11:20:00,27.76,27.76,27.69,27.71,224400.0,22.6125,22.6125,22.5554,22.5717,224400.0
2014-12-15 11:25:00,27.71,27.74,27.68,27.71,280500.0,22.5717,22.5962,22.5473,22.5717,280500.0
2014-12-15 11:30:00,27.72,27.78,27.71,27.75,168600.0,22.5799,22.6288,22.5717,22.6043,168600.0
2014-12-15 11:35:00,27.76,27.79,27.71,27.79,279900.0,22.6125,22.6369,22.5717,22.6369,279900.0
2014-12-15 11:40:00,27.79,27.8,27.73,27.77,232500.0,22.6369,22.6451,22.588,22.6206,232500.0
2014-12-15 11:45:00,27.77,27.83,27.76,27.8,207300.0,22.6206,22.6695,22.6125,22.6451,207300.0
2014-12-15 11:50:00,27.8,27.81,27.75,27.75,115200.0,22.6451,22.6532,22.6043,22.6043,115200.0
2014-12-15 11:55:00,27.75,27.78,27.73,27.76,129300.0,22.6043,22.6288,22.588,22.6125,129300.0
2014-12-15 12:00:00,27.76,27.82,27.76,27.82,157200.0,22.6125,22.6613,22.6125,22.6613,157200.0
2014-12-15 12:05:00,27.82,27.91,27.82,27.88,292200.0,22.6613,22.7347,22.6613,22.7102,292200.0
2014-12-15 12:10:00,27.88,27.89,27.85,27.88,265800.0,22.7102,22.7184,22.6858,22.7102,265800.0
2014-12-15 12:15:00,27.87,27.9,27.86,27.88,363000.0,22.7021,22.7265,22.6939,22.7102,363000.0
2014-12-15 12:20:00,27.88,27.91,27.88,27.9,225900.0,22.7102,22.7347,22.7102,22.7265,225900.0
2014-12-15 12:25:00,27.9,27.94,27.9,27.9,211800.0,22.7265,22.7591,22.7265,22.7265,211800.0
2014-12-15 12:30:00,27.9,27.91,27.84,27.86,185400.0,22.7265,22.7347,22.6776,22.6939,185400.0
2014-12-15 12:35:00,27.86,27.95,27.86,27.94,100200.0,22.6939,22.7672,22.6939,22.7591,100200.0
2014-12-15 12:40:00,27.94,27.95,27.91,27.91,88500.0,22.7591,22.7672,22.7347,22.7347,88500.0
2014-12-15 12:45:00,27.91,27.93,27.88,27.89,86100.0,22.7347,22.7509,22.7102,22.7184,86100.0
2014-12-15 12:50:00,27.89,27.95,27.89,27.93,95400.0,22.7184,22.7672,22.7184,22.7509,95400.0
2014-12-15 12:55:00,27.93,27.99,27.93,27.97,64200.0,22.7509,22.7998,22.7509,22.7835,64200.0
2014-12-15 13:00:00,27.96,27.97,27.93,27.95,56100.0,22.7754,22.7835,22.7509,22.7672,56100.0
2014-12-15 13:05:00,27.95,27.96,27.91,27.91,81000.0,22.7672,22.7754,22.7347,22.7347,81000.0
2014-12-15 13:10:00,27.9,27.92,27.85,27.86,63900.0,22.7265,22.7428,22.6858,22.6939,63900.0
2014-12-15 13:15:00,27.85,27.87,27.84,27.85,76200.0,22.6858,22.7021,22.6776,22.6858,76200.0
2014-12-15 13:20:00,27.86,27.93,27.86,27.92,146700.0,22.6939,22.7509,22.6939,22.7428,146700.0
2014-12-15 13:25:00,27.92,27.92,27.86,27.86,52500.0,22.7428,22.7428,22.6939,22.6939,52500.0
2014-12-15 13:30:00,27.86,27.91,27.85,27.9,105600.0,22.6939,22.7347,22.6858,22.7265,105600.0
2014-12-15 13:35:00,27.9,27.95,27.9,27.93,63900.0,22.7265,22.7672,22.7265,22.7509,63900.0
2014-12-15 13:40:00,27.93,27.94,27.91,27.93,75000.0,22.7509,22.7591,22.7347,22.7509,75000.0
2014-12-15 13:45:00,27.93,27.93,27.89,27.9,68400.0,22.7509,22.7509,22.7184,22.7265,68400.0
2014-12-15 13:50:00,27.9,27.94,27.88,27.93,82800.0,22.7265,22.7591,22.7102,22.7509,82800.0
2014-12-15 13:55:00,27.93,27.94,27.9,27.92,54900.0,22.7509,22.7591,22.7265,22.7428,54900.0
2014-12-15 14:00:00,27.92,27.94,27.9,27.93,109500.0,22.7428,22.7591,22.7265,22.7509,109500.0
2014-12-15 14:05:00,27.94,27.94,27.91,27.92,96000.0,22.7591,22.7591,22.7347,22.7428,96000.0
2014-12-15 14:10:00,27.92,27.93,27.9,27.9,56100.0,22.7428,22.7509,22.7265,22.7265,56100.0
2014-12-15 14:15:00,27.89,27.92,27.89,27.91,92700.0,22.7184,22.7428,22.7184,22.7347,92700.0
2014-12-15 14:20:00,27.91,27.98,27.9,27.97,157200.0,22.7347,22.7917,22.7265,22.7835,157200.0
2014-12-15 14:25:00,27.98,28.04,27.98,27.99,121500.0,22.7917,22.8405,22.7917,22.7998,121500.0
2014-12-15 14:30:00,28.0,28.0,27.95,27.96,113100.0,22.808,22.808,22.7672,22.7754,113100.0
2014-12-15 14:35:00,27.96,28.04,27.95,27.98,154500.0,22.7754,22.8405,22.7672,22.7917,154500.0
2014-12-15 14:40:00,27.98,28.0,27.91,27.92,87000.0,22.7917,22.808,22.7347,22.7428,87000.0
2014-12-15 14:45:00,27.92,27.95,27.9,27.93,224100.0,22.7428,22.7672,22.7265,22.7509,224100.0
2014-12-15 14:50:00,27.93,27.94,27.92,27.93,170700.0,22.7509,22.7591,22.7428,22.7509,170700.0
2014-12-15 14:55:00,27.93,27.96,27.92,27.95,168300.0,22.7509,22.7754,22.7428,22.7672,168300.0
2014-12-15 15:00:00,27.95,28.01,27.95,27.98,275700.0,22.7672,22.8161,22.7672,22.7917,275700.0
2014-12-15 15:05:00,27.98,28.03,27.98,28.01,206700.0,22.7917,22.8324,22.7917,22.8161,206700.0
2014-12-15 15:10:00,28.01,28.03,27.99,28.0,188700.0,22.8161,22.8324,22.7998,22.808,188700.0
2014-12-15 15:15:00,28.0,28.01,27.98,27.99,240000.0,22.808,22.8161,22.7917,22.7998,240000.0
2014-12-15 15:20:00,27.99,27.99,27.95,27.96,178200.0,22.7998,22.7998,22.7672,22.7754,178200.0
2014-12-15 15:25:00,27.96,27.99,27.94,27.97,305700.0,22.7754,22.7998,22.7591,22.7835,305700.0
2014-12-15 15:30:00,27.97,27.98,27.95,27.95,306900.0,22.7835,22.7917,22.7672,22.7672,306900.0
2014-12-15 15:35:00,27.95,28.04,27.94,28.01,327900.0,22.7672,22.8405,22.7591,22.8161,327900.0
2014-12-15 15:40:00,28.01,28.02,27.98,28.0,381900.0,22.8161,22.8243,22.7917,22.808,381900.0
2014-12-15 15:45:00,28.0,28.03,27.97,28.01,608100.0,22.808,22.8324,22.7835,22.8161,608100.0
2014-12-15 15:50:00,28.02,28.04,28.01,28.03,574200.0,22.8243,22.8405,22.8161,22.8324,574200.0
2014-12-15 15:55:00,28.03,28.04,27.97,27.97,999600.0,22.8324,22.8405,22.7835,22.7835,999600.0
2014-12-16 09:30:00,27.87,28.17,27.86,28.03,639600.0,22.7021,22.9464,22.6939,22.8324,639600.0
2014-12-16 09:35:00,28.02,28.1,27.95,28.0,340800.0,22.8243,22.8894,22.7672,22.808,340800.0
2014-12-16 09:40:00,28.0,28.05,27.98,28.0,405000.0,22.808,22.8487,22.7917,22.808,405000.0
2014-12-16 09:45:00,28.0,28.0,27.91,27.94,314700.0,22.808,22.808,22.7347,22.7591,314700.0
2014-12-16 09:50:00,27.94,27.95,27.87,27.88,211800.0,22.7591,22.7672,22.7021,22.7102,211800.0
2014-12-16 09:55:00,27.87,27.91,27.81,27.81,204900.0,22.7021,22.7347,22.6532,22.6532,204900.0
2014-12-16 10:00:00,27.82,27.95,27.82,27.94,345000.0,22.6613,22.7672,22.6613,22.7591,345000.0
2014-12-16 10:05:00,27.94,27.98,27.84,27.84,136200.0,22.7591,22.7917,22.6776,22.6776,136200.0
2014-12-16 10:10:00,27.84,27.89,27.84,27.85,170100.0,22.6776,22.7184,22.6776,22.6858,170100.0
2014-12-16 10:15:00,27.85,27.97,27.82,27.95,200100.0,22.6858,22.7835,22.6613,22.7672,200100.0
2014-12-16 10:20:00,27.95,28.03,27.93,28.01,210600.0,22.7672,22.8324,22.7509,22.8161,210600.0
2014-12-16 10:25:00,28.01,28.03,27.99,28.01,212100.0,22.8161,22.8324,22.7998,22.8161,212100.0
2014-12-16 10:30:00,28.01,28.03,27.97,27.99,194700.0,22.8161,22.8324,22.7835,22.7998,194700.0
2014-12-16 10:35:00,27.99,28.05,27.99,28.04,190800.0,22.7998,22.8487,22.7998,22.8405,190800.0
2014-12-16 10:40:00,28.04,28.04,28.0,28.02,98700.0,22.8405,22.8405,22.808,22.8243,98700.0
2014-12-16 10:45:00,28.02,28.08,28.01,28.07,193500.0,22.8243,22.8731,22.8161,22.865,193500.0
2014-12-16 10:50:00,28.07,28.1,28.05,28.1,204900.0,22.865,22.8894,22.8487,22.8894,204900.0
2014-12-16 10:55:00,28.1,28.12,28.09,28.11,180000.0,22.8894,22.9057,22.8813,22.8976,180000.0
2014-12-16 11:00:00,28.11,28.11,28.05,28.07,202500.0,22.8976,22.8976,22.8487,22.865,202500.0
2014-12-16 11:05:00,28.07,28.08,28.01,28.01,249300.0,22.865,22.8731,22.8161,22.8161,249300.0
2014-12-16 11:10:00,28.01,28.06,28.01,28.05,231000.0,22.8161,22.8568,22.8161,22.8487,231000.0
2014-12-16 11:15:00,28.06,28.08,28.05,28.08,231000.0,22.8568,22.8731,22.8487,22.8731,231000.0
2014-12-16 11:20:00,28.08,28.15,28.07,28.15,224100.0,22.8731,22.9302,22.865,22.9302,224100.0
2014-12-16 11:25:00,28.15,28.25,28.14,28.22,561900.0,22.9302,23.0116,22.922,22.9872,561900.0
2014-12-16 11:30:00,28.22,28.25,28.19,28.19,278100.0,22.9872,23.0116,22.9627,22.9627,278100.0
2014-12-16 11:35:00,28.19,28.19,28.13,28.14,163800.0,22.9627,22.9627,22.9139,22.922,163800.0
2014-12-16 11:40:00,28.14,28.17,28.13,28.16,159600.0,22.922,22.9464,22.9139,22.9383,159600.0
2014-12-16 11:45:00,28.16,28.17,28.12,28.13,151200.0,22.9383,22.9464,22.9057,22.9139,151200.0
2014-12-16 11:50:00,28.13,28.15,28.12,28.14,161100.0,22.9139,22.9302,22.9057,22.922,161100.0
2014-12-16 11:55:00,28.14,28.16,28.11,28.14,113400.0,22.922,22.9383,22.8976,22.922,113400.0
2014-12-16 12:00:00,28.14,28.16,28.1,28.12,105300.0,22.922,22.9383,22.8894,22.9057,105300.0
2014-12-16 12:05:00,28.12,28.12,28.09,28.12,70500.0,22.9057,22.9057,22.8813,22.9057,70500.0
2014-12-16 12:10:00,28.12,28.13,28.07,28.07,104400.0,22.9057,22.9139,22.865,22.865,104400.0
2014-12-16 12:15:00,28.07,28.11,28.07,28.1,104400.0,22.865,22.8976,22.865,22.8894,104400.0
2014-12-16 12:20:00,28.1,28.12,28.09,28.09,79500.0,22.8894,22.9057,22.8813,22.8813,79500.0
2014-12-16 12:25:00,28.09,28.13,28.08,28.12,96300.0,22.8813,22.9139,22.8731,22.9057,96300.0
2014-12-16 12:30:00,28.12,28.15,28.1,28.13,81900.0,22.9057,22.9302,22.8894,22.9139,81900.0
2014-12-16 12:35:00,28.13,28.13,28.09,28.09,116400.0,22.9139,22.9139,22.8813,22.8813,116400.0
2014-12-16 12:40:00,28.09,28.1,28.05,28.05,102900.0,22.8813,22.8894,22.8487,22.8487,102900.0
2014-12-16 12:45:00,28.05,28.07,28.01,28.03,101400.0,22.8487,22.865,22.8161,22.8324,101400.0
2014-12-16 12:50:00,28.03,28.06,28.02,28.04,90000.0,22.8324,22.8568,22.8243,22.8405,90000.0
2014-12-16 12:55:00,28.04,28.05,27.99,27.99,218100.0,22.8405,22.8487,22.7998,22.7998,218100.0
2014-12-16 13:00:00,27.99,28.05,27.99,28.04,138300.0,22.7998,22.8487,22.7998,22.8405,138300.0
2014-12-16 13:05:00,28.04,28.06,28.01,28.02,160500.0,22.8405,22.8568,22.8161,22.8243,160500.0
2014-12-16 13:10:00,28.01,28.01,27.95,27.98,162600.0,22.8161,22.8161,22.7672,22.7917,162600.0
2014-12-16 13:15:00,27.98,28.01,27.9,27.91,282300.0,22.7917,22.8161,22.7265,22.7347,282300.0
2014-12-16 13:20:00,27.9,27.93,27.9,27.92,146700.0,22.7265,22.7509,22.7265,22.7428,146700.0
2014-12-16 13:25:00,27.91,27.93,27.89,27.93,154800.0,22.7347,22.7509,22.7184,22.7509,154800.0
2014-12-16 13:30:00,27.92,27.94,27.88,27.92,171300.0,22.7428,22.7591,22.7102,22.7428,171300.0
2014-12-16 13:35:00,27.92,27.95,27.91,27.91,496500.0,22.7428,22.7672,22.7347,22.7347,496500.0
2014-12-16 13:40:00,27.91,27.94,27.9,27.92,260400.0,22.7347,22.7591,22.7265,22.7428,260400.0
2014-12-16 13:45:00,27.92,27.93,27.89,27.91,121800.0,22.7428,22.7509,22.7184,22.7347,121800.0
2014-12-16 13:50:00,27.92,27.99,27.92,27.96,117900.0,22.7428,22.7998,22.7428,22.7754,117900.0
2014-12-16 13:55:00,27.96,28.0,27.95,27.96,159300.0,22.7754,22.808,22.7672,22.7754,159300.0
2014-12-16 14:00:00,27.96,27.97,27.94,27.94,77400.0,22.7754,22.7835,22.7591,22.7591,77400.0
2014-12-16 14:05:00,27.94,28.01,27.93,28.01,179400.0,22.7591,22.8161,22.7509,22.8161,179400.0
2014-12-16 14:10:00,28.01,28.03,27.96,27.97,231900.0,22.8161,22.8324,22.7754,22.7835,231900.0
2014-12-16 14:15:00,27.97,27.97,27.9,27.92,297600.0,22.7835,22.7835,22.7265,22.7428,297600.0
2014-12-16 14:20:00,27.92,27.96,27.91,27.92,249900.0,22.7428,22.7754,22.7347,22.7428,249900.0
2014-12-16 14:25:00,27.91,27.95,27.91,27.93,161700.0,22.7347,22.7672,22.7347,22.7509,161700.0
2014-12-16 14:30:00,27.92,27.95,27.92,27.92,158400.0,22.7428,22.7672,22.7428,22.7428,158400.0
2014-12-16 14:35:00,27.92,27.92,27.89,27.9,162300.0,22.7428,22.7428,22.7184,22.7265,162300.0
2014-12-16 14:40:00,27.9,27.92,27.88,27.89,121800.0,22.7265,22.7428,22.7102,22.7184,121800.0
2014-12-16 14:45:00,27.89,27.9,27.85,27.86,216600.0,22.7184,22.7265,22.6858,22.6939,216600.0
2014-12-16 14:50:00,27.86,27.86,27.81,27.83,222300.0,22.6939,22.6939,22.6532,22.6695,222300.0
2014-12-16 14:55:00,27.83,27.86,27.83,27.85,136200.0,22.6695,22.6939,22.6695,22.6858,136200.0
2014-12-16 15:00:00,27.85,27.87,27.82,27.86,164700.0,22.6858,22.7021,22.6613,22.6939,164700.0
2014-12-16 15:05:00,27.85,27.87,27.8,27.85,233100.0,22.6858,22.7021,22.6451,22.6858,233100.0
2014-12-16 15:10:00,27.85,27.86,27.81,27.83,152100.0,22.6858,22.6939,22.6532,22.6695,152100.0
2014-12-16 15:15:00,27.83,27.86,27.82,27.86,171000.0,22.6695,22.6939,22.6613,22.6939,171000.0
2014-12-16 15:20:00,27.86,27.87,27.8,27.81,277200.0,22.6939,22.7021,22.6451,22.6532,277200.0
2014-12-16 15:25:00,27.82,27.82,27.75,27.78,953400.0,22.6613,22.6613,22.6043,22.6288,953400.0
2014-12-16 15:30:00,27.77,27.84,27.76,27.81,298500.0,22.6206,22.6776,22.6125,22.6532,298500.0
2014-12-16 15:35:00,27.82,27.82,27.75,27.76,393000.0,22.6613,22.6613,22.6043,22.6125,393000.0
2014-12-16 15:40:00,27.77,27.77,27.7,27.73,373200.0,22.6206,22.6206,22.5636,22.588,373200.0
2014-12-16 15:45:00,27.73,27.77,27.7,27.73,357900.0,22.588,22.6206,22.5636,22.588,357900.0
2014-12-16 15:50:00,27.73,27.75,27.67,27.73,659700.0,22.588,22.6043,22.5392,22.588,659700.0
2014-12-16 15:55:00,27.73,27.73,27.65,27.66,1210500.0,22.588,22.588,22.5229,22.531,1210500.0
2014-12-17 09:30:00,27.76,27.83,27.74,27.78,384000.0,22.6125,22.6695,22.5962,22.6288,384000.0
2014-12-17 09:35:00,27.77,27.91,27.76,27.88,354300.0,22.6206,22.7347,22.6125,22.7102,354300.0
2014-12-17 09:40:00,27.88,28.0,27.86,28.0,399000.0,22.7102,22.808,22.6939,22.808,399000.0
2014-12-17 09:45:00,27.99,28.0,27.86,27.86,280200.0,22.7998,22.808,22.6939,22.6939,280200.0
2014-12-17 09:50:00,27.86,27.88,27.82,27.85,331200.0,22.6939,22.7102,22.6613,22.6858,331200.0
2014-12-17 09:55:00,27.84,27.84,27.79,27.84,182700.0,22.6776,22.6776,22.6369,22.6776,182700.0
2014-12-17 10:00:00,27.84,27.86,27.79,27.84,172500.0,22.6776,22.6939,22.6369,22.6776,172500.0
2014-12-17 10:05:00,27.84,27.84,27.75,27.75,147900.0,22.6776,22.6776,22.6043,22.6043,147900.0
2014-12-17 10:10:00,27.75,27.77,27.74,27.77,255300.0,22.6043,22.6206,22.5962,22.6206,255300.0
2014-12-17 10:15:00,27.77,27.77,27.68,27.7,349500.0,22.6206,22.6206,22.5473,22.5636,349500.0
2014-12-17 10:20:00,27.7,27.74,27.69,27.71,121500.0,22.5636,22.5962,22.5554,22.5717,121500.0
2014-12-17 10:25:00,27.71,27.73,27.7,27.72,95700.0,22.5717,22.588,22.5636,22.5799,95700.0
2014-12-17 10:30:00,27.71,27.73,27.68,27.69,160200.0,22.5717,22.588,22.5473,22.5554,160200.0
2014-12-17 10:35:00,27.69,27.74,27.68,27.71,106800.0,22.5554,22.5962,22.5473,22.5717,106800.0
2014-12-17 10:40:00,27.71,27.72,27.68,27.69,144900.0,22.5717,22.5799,22.5473,22.5554,144900.0
2014-12-17 10:45:00,27.7,27.71,27.67,27.7,162900.0,22.5636,22.5717,22.5392,22.5636,162900.0
2014-12-17 10:50:00,27.69,27.7,27.67,27.69,187200.0,22.5554,22.5636,22.5392,22.5554,187200.0
2014-12-17 10:55:00,27.69,27.72,27.67,27.69,195000.0,22.5554,22.5799,22.5392,22.5554,195000.0
2014-12-17 11:00:00,27.69,27.72,27.67,27.72,118800.0,22.5554,22.5799,22.5392,22.5799,118800.0
2014-12-17 11:05:00,27.71,27.72,27.69,27.7,156000.0,22.5717,22.5799,22.5554,22.5636,156000.0
2014-12-17 11:10:00,27.7,27.71,27.69,27.7,118800.0,22.5636,22.5717,22.5554,22.5636,118800.0
2014-12-17 11:15:00,27.7,27.72,27.68,27.69,234600.0,22.5636,22.5799,22.5473,22.5554,234600.0
2014-12-17 11:20:00,27.69,27.81,27.68,27.8,323700.0,22.5554,22.6532,22.5473,22.6451,323700.0
2014-12-17 11:25:00,27.8,27.81,27.78,27.81,120000.0,22.6451,22.6532,22.6288,22.6532,120000.0
2014-12-17 11:30:00,27.81,27.83,27.74,27.74,183600.0,22.6532,22.6695,22.5962,22.5962,183600.0
2014-12-17 11:35:00,27.74,27.8,27.74,27.79,119400.0,22.5962,22.6451,22.5962,22.6369,119400.0
2014-12-17 11:40:00,27.79,27.81,27.77,27.78,105600.0,22.6369,22.6532,22.6206,22.6288,105600.0
2014-12-17 11:45:00,27.78,27.8,27.77,27.77,210900.0,22.6288,22.6451,22.6206,22.6206,210900.0
2014-12-17 11:50:00,27.77,27.78,27.74,27.76,97200.0,22.6206,22.6288,22.5962,22.6125,97200.0
2014-12-17 11:55:00,27.77,27.79,27.75,27.77,147600.0,22.6206,22.6369,22.6043,22.6206,147600.0
2014-12-17 12:00:00,27.76,27.79,27.75,27.78,174900.0,22.6125,22.6369,22.6043,22.6288,174900.0
2014-12-17 12:05:00,27.78,27.81,27.75,27.79,242100.0,22.6288,22.6532,22.6043,22.6369,242100.0
2014-12-17 12:10:00,27.79,27.79,27.72,27.72,141000.0,22.6369,22.6369,22.5799,22.5799,141000.0
2014-12-17 12:15:00,27.72,27.75,27.7,27.71,122400.0,22.5799,22.6043,22.5636,22.5717,122400.0
2014-12-17 12:20:00,27.71,27.71,27.67,27.68,127200.0,22.5717,22.5717,22.5392,22.5473,127200.0
2014-12-17 12:25:00,27.68,27.69,27.65,27.65,188100.0,22.5473,22.5554,22.5229,22.5229,188100.0
2014-12-17 12:30:00,27.65,27.72,27.65,27.7,92100.0,22.5229,22.5799,22.5229,22.5636,92100.0
2014-12-17 12:35:00,27.71,27.74,27.69,27.7,76500.0,22.5717,22.5962,22.5554,22.5636,76500.0
2014-12-17 12:40:00,27.7,27.71,27.68,27.71,80700.0,22.5636,22.5717,22.5473,22.5717,80700.0
2014-12-17 12:45:00,27.7,27.71,27.68,27.69,73800.0,22.5636,22.5717,22.5473,22.5554,73800.0
2014-12-17 12:50:00,27.69,27.71,27.68,27.7,213600.0,22.5554,22.5717,22.5473,22.5636,213600.0
2014-12-17 12:55:00,27.7,27.76,27.7,27.75,78300.0,22.5636,22.6125,22.5636,22.6043,78300.0
2014-12-17 13:00:00,27.75,27.78,27.74,27.76,57000.0,22.6043,22.6288,22.5962,22.6125,57000.0
2014-12-17 13:05:00,27.76,27.8,27.76,27.8,91800.0,22.6125,22.6451,22.6125,22.6451,91800.0
2014-12-17 13:10:00,27.8,27.82,27.78,27.8,228300.0,22.6451,22.6613,22.6288,22.6451,228300.0
2014-12-17 13:15:00,27.8,27.81,27.79,27.81,101100.0,22.6451,22.6532,22.6369,22.6532,101100.0
2014-12-17 13:20:00,27.81,27.82,27.77,27.78,82500.0,22.6532,22.6613,22.6206,22.6288,82500.0
2014-12-17 13:25:00,27.78,27.8,27.77,27.77,216000.0,22.6288,22.6451,22.6206,22.6206,216000.0
2014-12-17 13:30:00,27.77,27.8,27.76,27.79,93600.0,22.6206,22.6451,22.6125,22.6369,93600.0
2014-12-17 13:35:00,27.79,27.81,27.77,27.81,83100.0,22.6369,22.6532,22.6206,22.6532,83100.0
2014-12-17 13:40:00,27.81,27.82,27.79,27.82,87000.0,22.6532,22.6613,22.6369,22.6613,87000.0
2014-12-17 13:45:00,27.82,27.82,27.77,27.81,95700.0,22.6613,22.6613,22.6206,22.6532,95700.0
2014-12-17 13:50:00,27.8,27.82,27.79,27.79,69300.0,22.6451,22.6613,22.6369,22.6369,69300.0
2014-12-17 13:55:00,27.79,27.87,27.79,27.87,101700.0,22.6369,22.7021,22.6369,22.7021,101700.0
2014-12-17 14:00:00,27.87,28.02,27.85,28.0,467400.0,22.7021,22.8243,22.6858,22.808,467400.0
2014-12-17 14:05:00,28.0,28.01,27.92,27.94,205500.0,22.808,22.8161,22.7428,22.7591,205500.0
2014-12-17 14:10:00,27.93,28.01,27.92,27.99,216900.0,22.7509,22.8161,22.7428,22.7998,216900.0
2014-12-17 14:15:00,27.99,28.0,27.95,27.97,165600.0,22.7998,22.808,22.7672,22.7835,165600.0
2014-12-17 14:20:00,27.98,27.98,27.93,27.96,219300.0,22.7917,22.7917,22.7509,22.7754,219300.0
2014-12-17 14:25:00,27.97,27.97,27.94,27.95,193800.0,22.7835,22.7835,22.7591,22.7672,193800.0
2014-12-17 14:30:00,27.95,27.97,27.88,27.95,207300.0,22.7672,22.7835,22.7102,22.7672,207300.0
2014-12-17 14:35:00,27.95,28.0,27.94,27.99,224700.0,22.7672,22.808,22.7591,22.7998,224700.0
2014-12-17 14:40:00,27.99,27.99,27.87,27.91,219600.0,22.7998,22.7998,22.7021,22.7347,219600.0
2014-12-17 14:45:00,27.92,27.93,27.87,27.9,162300.0,22.7428,22.7509,22.7021,22.7265,162300.0
2014-12-17 14:50:00,27.9,27.97,27.89,27.97,110100.0,22.7265,22.7835,22.7184,22.7835,110100.0
2014-12-17 14:55:00,27.97,27.98,27.92,27.93,208200.0,22.7835,22.7917,22.7428,22.7509,208200.0
2014-12-17 15:00:00,27.94,27.94,27.84,27.9,375600.0,22.7591,22.7591,22.6776,22.7265,375600.0
2014-12-17 15:05:00,27.9,27.93,27.88,27.88,324900.0,22.7265,22.7509,22.7102,22.7102,324900.0
2014-12-17 15:10:00,27.88,27.94,27.86,27.94,198300.0,22.7102,22.7591,22.6939,22.7591,198300.0
2014-12-17 15:15:00,27.94,27.97,27.9,27.96,154500.0,22.7591,22.7835,22.7265,22.7754,154500.0
2014-12-17 15:20:00,27.96,27.97,27.94,27.97,169800.0,22.7754,22.7835,22.7591,22.7835,169800.0
2014-12-17 15:25:00,27.97,28.06,27.94,28.06,354000.0,22.7835,22.8568,22.7591,22.8568,354000.0
2014-12-17 15:30:00,28.05,28.08,28.04,28.06,334800.0,22.8487,22.8731,22.8405,22.8568,334800.0
2014-12-17 15:35:00,28.06,28.06,28.01,28.05,351600.0,22.8568,22.8568,22.8161,22.8487,351600.0
2014-12-17 15:40:00,28.05,28.08,28.04,28.07,391200.0,22.8487,22.8731,22.8405,22.865,391200.0
2014-12-17 15:45:00,28.07,28.09,28.04,28.07,682800.0,22.865,22.8813,22.8405,22.865,682800.0
2014-12-17 15:50:00,28.07,28.08,28.04,28.05,503100.0,22.865,22.8731,22.8405,22.8487,503100.0
2014-12-17 15:55:00,28.05,28.08,28.04,28.07,904200.0,22.8487,22.8731,22.8405,22.865,904200.0
2014-12-18 09:30:00,28.27,28.29,28.1,28.12,602700.0,23.0279,23.0442,22.8894,22.9057,602700.0
2014-12-18 09:35:00,28.11,28.19,28.09,28.13,214200.0,22.8976,22.9627,22.8813,22.9139,214200.0
2014-12-18 09:40:00,28.13,28.23,28.13,28.23,144600.0,22.9139,22.9953,22.9139,22.9953,144600.0
2014-12-18 09:45:00,28.22,28.25,28.22,28.24,125700.0,22.9872,23.0116,22.9872,23.0035,125700.0
2014-12-18 09:50:00,28.24,28.27,28.2,28.26,297300.0,23.0035,23.0279,22.9709,23.0198,297300.0
2014-12-18 09:55:00,28.26,28.34,28.24,28.33,420600.0,23.0198,23.0849,23.0035,23.0768,420600.0
2014-12-18 10:00:00,28.33,28.33,28.28,28.3,324600.0,23.0768,23.0768,23.036,23.0523,324600.0
2014-12-18 10:05:00,28.3,28.34,28.27,28.32,498900.0,23.0523,23.0849,23.0279,23.0686,498900.0
2014-12-18 10:10:00,28.32,28.4,28.3,28.39,318900.0,23.0686,23.1338,23.0523,23.1256,318900.0
2014-12-18 10:15:00,28.39,28.4,28.34,28.4,345600.0,23.1256,23.1338,23.0849,23.1338,345600.0
2014-12-18 10:20:00,28.39,28.44,28.38,28.43,434400.0,23.1256,23.1664,23.1175,23.1582,434400.0
2014-12-18 10:25:00,28.43,28.47,28.4,28.43,436200.0,23.1582,23.1908,23.1338,23.1582,436200.0
2014-12-18 10:30:00,28.43,28.48,28.43,28.47,312300.0,23.1582,23.199,23.1582,23.1908,312300.0
2014-12-18 10:35:00,28.47,28.51,28.45,28.47,387600.0,23.1908,23.2234,23.1745,23.1908,387600.0
2014-12-18 10:40:00,28.47,28.51,28.45,28.46,263100.0,23.1908,23.2234,23.1745,23.1827,263100.0
2014-12-18 10:45:00,28.46,28.46,28.39,28.4,321300.0,23.1827,23.1827,23.1256,23.1338,321300.0
2014-12-18 10:50:00,28.4,28.4,28.35,28.36,226500.0,23.1338,23.1338,23.0931,23.1012,226500.0
2014-12-18 10:55:00,28.36,28.4,28.35,28.4,174300.0,23.1012,23.1338,23.0931,23.1338,174300.0
2014-12-18 11:00:00,28.4,28.41,28.37,28.4,212700.0,23.1338,23.1419,23.1094,23.1338,212700.0
2014-12-18 11:05:00,28.4,28.4,28.33,28.34,141000.0,23.1338,23.1338,23.0768,23.0849,141000.0
2014-12-18 11:10:00,28.34,28.34,28.32,28.33,181500.0,23.0849,23.0849,23.0686,23.0768,181500.0
2014-12-18 11:15:00,28.33,28.34,28.32,28.33,217200.0,23.0768,23.0849,23.0686,23.0768,217200.0
2014-12-18 11:20:00,28.33,28.38,28.33,28.38,168300.0,23.0768,23.1175,23.0768,23.1175,168300.0
2014-12-18 11:25:00,28.38,28.42,28.37,28.39,174300.0,23.1175,23.1501,23.1094,23.1256,174300.0
2014-12-18 11:30:00,28.39,28.42,28.38,28.41,150000.0,23.1256,23.1501,23.1175,23.1419,150000.0
2014-12-18 11:35:00,28.41,28.41,28.38,28.39,138900.0,23.1419,23.1419,23.1175,23.1256,138900.0
2014-12-18 11:40:00,28.39,28.42,28.37,28.41,162900.0,23.1256,23.1501,23.1094,23.1419,162900.0
2014-12-18 11:45:00,28.41,28.42,28.4,28.41,197700.0,23.1419,23.1501,23.1338,23.1419,197700.0
2014-12-18 11:50:00,28.41,28.42,28.4,28.42,197100.0,23.1419,23.1501,23.1338,23.1501,197100.0
2014-12-18 11:55:00,28.41,28.42,28.41,28.42,333000.0,23.1419,23.1501,23.1419,23.1501,333000.0
2014-12-18 12:00:00,28.42,28.47,28.41,28.45,279900.0,23.1501,23.1908,23.1419,23.1745,279900.0
2014-12-18 12:05:00,28.45,28.45,28.42,28.42,164700.0,23.1745,23.1745,23.1501,23.1501,164700.0
2014-12-18 12:10:00,28.42,28.44,28.39,28.42,196500.0,23.1501,23.1664,23.1256,23.1501,196500.0
2014-12-18 12:15:00,28.42,28.44,28.42,28.43,77100.0,23.1501,23.1664,23.1501,23.1582,77100.0
2014-12-18 12:20:00,28.43,28.43,28.4,28.4,174300.0,23.1582,23.1582,23.1338,23.1338,174300.0
2014-12-18 12:25:00,28.4,28.42,28.39,28.4,127500.0,23.1338,23.1501,23.1256,23.1338,127500.0
2014-12-18 12:30:00,28.41,28.46,28.4,28.46,203700.0,23.1419,23.1827,23.1338,23.1827,203700.0
2014-12-18 12:35:00,28.46,28.46,28.43,28.44,311100.0,23.1827,23.1827,23.1582,23.1664,311100.0
2014-12-18 12:40:00,28.44,28.47,28.44,28.45,896100.0,23.1664,23.1908,23.1664,23.1745,896100.0
2014-12-18 12:45:00,28.45,28.5,28.44,28.49,142200.0,23.1745,23.2153,23.1664,23.2071,142200.0
2014-12-18 12:50:00,28.49,28.5,28.49,28.5,147600.0,23.2071,23.2153,23.2071,23.2153,147600.0
2014-12-18 12:55:00,28.49,28.5,28.49,28.5,132300.0,23.2071,23.2153,23.2071,23.2153,132300.0
2014-12-18 13:00:00,28.49,28.51,28.49,28.5,286200.0,23.2071,23.2234,23.2071,23.2153,286200.0
2014-12-18 13:05:00,28.5,28.5,28.48,28.5,100200.0,23.2153,23.2153,23.199,23.2153,100200.0
2014-12-18 13:10:00,28.5,28.5,28.45,28.45,376500.0,23.2153,23.2153,23.1745,23.1745,376500.0
2014-12-18 13:15:00,28.45,28.49,28.45,28.49,356400.0,23.1745,23.2071,23.1745,23.2071,356400.0
2014-12-18 13:20:00,28.49,28.52,28.49,28.51,105600.0,23.2071,23.2315,23.2071,23.2234,105600.0
2014-12-18 13:25:00,28.51,28.55,28.51,28.54,165000.0,23.2234,23.256,23.2234,23.2478,165000.0
2014-12-18 13:30:00,28.54,28.55,28.52,28.54,125400.0,23.2478,23.256,23.2315,23.2478,125400.0
2014-12-18 13:35:00,28.54,28.56,28.53,28.54,220800.0,23.2478,23.2641,23.2397,23.2478,220800.0
2014-12-18 13:40:00,28.54,28.54,28.51,28.52,231600.0,23.2478,23.2478,23.2234,23.2315,231600.0
2014-12-18 13:45:00,28.52,28.53,28.51,28.52,178800.0,23.2315,23.2397,23.2234,23.2315,178800.0
2014-12-18 13:50:00,28.52,28.53,28.51,28.53,118500.0,23.2315,23.2397,23.2234,23.2397,118500.0
2014-12-18 13:55:00,28.53,28.55,28.52,28.54,145200.0,23.2397,23.256,23.2315,23.2478,145200.0
2014-12-18 14:00:00,28.55,28.56,28.47,28.47,503100.0,23.256,23.2641,23.1908,23.1908,503100.0
2014-12-18 14:05:00,28.47,28.49,28.47,28.49,111600.0,23.1908,23.2071,23.1908,23.2071,111600.0
2014-12-18 14:10:00,28.49,28.52,28.49,28.51,125100.0,23.2071,23.2315,23.2071,23.2234,125100.0
2014-12-18 14:15:00,28.51,28.55,28.51,28.54,250200.0,23.2234,23.256,23.2234,23.2478,250200.0
2014-12-18 14:20:00,28.54,28.58,28.54,28.57,204300.0,23.2478,23.2804,23.2478,23.2723,204300.0
2014-12-18 14:25:00,28.57,28.58,28.55,28.56,176400.0,23.2723,23.2804,23.256,23.2641,176400.0
2014-12-18 14:30:00,28.56,28.57,28.54,28.55,211200.0,23.2641,23.2723,23.2478,23.256,211200.0
2014-12-18 14:35:00,28.55,28.57,28.53,28.56,239400.0,23.256,23.2723,23.2397,23.2641,239400.0
2014-12-18 14:40:00,28.56,28.56,28.54,28.55,162000.0,23.2641,23.2641,23.2478,23.256,162000.0
2014-12-18 14:45:00,28.55,28.55,28.53,28.54,107400.0,23.256,23.256,23.2397,23.2478,107400.0
2014-12-18 14:50:00,28.54,28.56,28.53,28.56,408900.0,23.2478,23.2641,23.2397,23.2641,408900.0
2014-12-18 14:55:00,28.55,28.55,28.51,28.53,259500.0,23.256,23.256,23.2234,23.2397,259500.0
2014-12-18 15:00:00,28.53,28.54,28.51,28.53,277500.0,23.2397,23.2478,23.2234,23.2397,277500.0
2014-12-18 15:05:00,28.53,28.55,28.51,28.53,221100.0,23.2397,23.256,23.2234,23.2397,221100.0
2014-12-18 15:10:00,28.52,28.54,28.52,28.53,252900.0,23.2315,23.2478,23.2315,23.2397,252900.0
2014-12-18 15:15:00,28.53,28.55,28.51,28.54,219000.0,23.2397,23.256,23.2234,23.2478,219000.0
2014-12-18 15:20:00,28.54,28.56,28.52,28.54,202800.0,23.2478,23.2641,23.2315,23.2478,202800.0
2014-12-18 15:25:00,28.53,28.55,28.51,28.52,263100.0,23.2397,23.256,23.2234,23.2315,263100.0
2014-12-18 15:30:00,28.52,28.56,28.52,28.54,309000.0,23.2315,23.2641,23.2315,23.2478,309000.0
2014-12-18 15:35:00,28.53,28.54,28.52,28.53,427800.0,23.2397,23.2478,23.2315,23.2397,427800.0
2014-12-18 15:40:00,28.53,28.57,28.52,28.54,291900.0,23.2397,23.2723,23.2315,23.2478,291900.0
2014-12-18 15:45:00,28.54,28.56,28.53,28.56,483900.0,23.2478,23.2641,23.2397,23.2641,483900.0
2014-12-18 15:50:00,28.56,28.61,28.56,28.6,460500.0,23.2641,23.3049,23.2641,23.2967,460500.0
2014-12-18 15:55:00,28.6,28.65,28.58,28.65,1565400.0,23.2967,23.3374,23.2804,23.3374,1565400.0
2014-12-19 09:30:00,28.75,28.78,28.64,28.66,8726700.0,23.4189,23.4433,23.3293,23.3456,8726700.0
2014-12-19 09:35:00,28.66,28.75,28.63,28.68,407400.0,23.3456,23.4189,23.3211,23.3619,407400.0
2014-12-19 09:40:00,28.66,28.67,28.6,28.6,342000.0,23.3456,23.3537,23.2967,23.2967,342000.0
2014-12-19 09:45:00,28.61,28.65,28.6,28.62,387300.0,23.3049,23.3374,23.2967,23.313,387300.0
2014-12-19 09:50:00,28.62,28.64,28.58,28.58,351600.0,23.313,23.3293,23.2804,23.2804,351600.0
2014-12-19 09:55:00,28.58,28.61,28.53,28.57,216000.0,23.2804,23.3049,23.2397,23.2723,216000.0
2014-12-19 10:00:00,28.58,28.67,28.57,28.67,374400.0,23.2804,23.3537,23.2723,23.3537,374400.0
2014-12-19 10:05:00,28.67,28.71,28.66,28.68,176400.0,23.3537,23.3863,23.3456,23.3619,176400.0
2014-12-19 10:10:00,28.68,28.69,28.62,28.63,221100.0,23.3619,23.37,23.313,23.3211,221100.0
2014-12-19 10:15:00,28.63,28.66,28.61,28.65,125100.0,23.3211,23.3456,23.3049,23.3374,125100.0
2014-12-19 10:20:00,28.65,28.67,28.63,28.65,136800.0,23.3374,23.3537,23.3211,23.3374,136800.0
2014-12-19 10:25:00,28.65,28.67,28.64,28.66,223500.0,23.3374,23.3537,23.3293,23.3456,223500.0
2014-12-19 10:30:00,28.67,28.69,28.66,28.68,184500.0,23.3537,23.37,23.3456,23.3619,184500.0
2014-12-19 10:35:00,28.68,28.68,28.63,28.66,126300.0,23.3619,23.3619,23.3211,23.3456,126300.0
2014-12-19 10:40:00,28.66,28.68,28.64,28.65,145200.0,23.3456,23.3619,23.3293,23.3374,145200.0
2014-12-19 10:45:00,28.65,28.66,28.6,28.61,177600.0,23.3374,23.3456,23.2967,23.3049,177600.0
2014-12-19 10:50:00,28.6,28.6,28.58,28.58,120000.0,23.2967,23.2967,23.2804,23.2804,120000.0
2014-12-19 10:55:00,28.59,28.61,28.57,28.59,166500.0,23.2886,23.3049,23.2723,23.2886,166500.0
2014-12-19 11:00:00,28.59,28.6,28.56,28.57,179700.0,23.2886,23.2967,23.2641,23.2723,179700.0
2014-12-19 11:05:00,28.57,28.57,28.54,28.55,140400.0,23.2723,23.2723,23.2478,23.256,140400.0
2014-12-19 11:10:00,28.54,28.58,28.54,28.57,120000.0,23.2478,23.2804,23.2478,23.2723,120000.0
2014-12-19 11:15:00,28.57,28.6,28.55,28.58,168300.0,23.2723,23.2967,23.256,23.2804,168300.0
2014-12-19 11:20:00,28.58,28.61,28.57,28.59,119100.0,23.2804,23.3049,23.2723,23.2886,119100.0
2014-12-19 11:25:00,28.59,28.63,28.58,28.61,154800.0,23.2886,23.3211,23.2804,23.3049,154800.0
2014-12-19 11:30:00,28.61,28.62,28.59,28.62,96600.0,23.3049,23.313,23.2886,23.313,96600.0
2014-12-19 11:35:00,28.62,28.63,28.58,28.58,151200.0,23.313,23.3211,23.2804,23.2804,151200.0
2014-12-19 11:40:00,28.58,28.59,28.57,28.58,109500.0,23.2804,23.2886,23.2723,23.2804,109500.0
2014-12-19 11:45:00,28.58,28.58,28.54,28.55,106800.0,23.2804,23.2804,23.2478,23.256,106800.0
2014-12-19 11:50:00,28.55,28.56,28.53,28.53,94200.0,23.256,23.2641,23.2397,23.2397,94200.0
2014-12-19 11:55:00,28.53,28.53,28.51,28.51,119700.0,23.2397,23.2397,23.2234,23.2234,119700.0
2014-12-19 12:00:00,28.51,28.52,28.49,28.52,183000.0,23.2234,23.2315,23.2071,23.2315,183000.0
2014-12-19 12:05:00,28.51,28.51,28.48,28.49,61800.0,23.2234,23.2234,23.199,23.2071,61800.0
2014-12-19 12:10:00,28.49,28.52,28.49,28.52,66300.0,23.2071,23.2315,23.2071,23.2315,66300.0
2014-12-19 12:15:00,28.52,28.52,28.48,28.48,93600.0,23.2315,23.2315,23.199,23.199,93600.0
2014-12-19 12:20:00,28.49,28.49,28.46,28.46,70800.0,23.2071,23.2071,23.1827,23.1827,70800.0
2014-12-19 12:25:00,28.46,28.48,28.46,28.48,142200.0,23.1827,23.199,23.1827,23.199,142200.0
2014-12-19 12:30:00,28.47,28.48,28.45,28.47,76800.0,23.1908,23.199,23.1745,23.1908,76800.0
2014-12-19 12:35:00,28.47,28.48,28.45,28.46,83400.0,23.1908,23.199,23.1745,23.1827,83400.0
2014-12-19 12:40:00,28.46,28.47,28.44,28.46,91500.0,23.1827,23.1908,23.1664,23.1827,91500.0
2014-12-19 12:45:00,28.46,28.47,28.44,28.45,82200.0,23.1827,23.1908,23.1664,23.1745,82200.0
2014-12-19 12:50:00,28.45,28.49,28.44,28.48,300000.0,23.1745,23.2071,23.1664,23.199,300000.0
2014-12-19 12:55:00,28.48,28.49,28.47,28.48,145500.0,23.199,23.2071,23.1908,23.199,145500.0
2014-12-19 13:00:00,28.48,28.49,28.47,28.48,131400.0,23.199,23.2071,23.1908,23.199,131400.0
2014-12-19 13:05:00,28.48,28.49,28.48,28.48,243900.0,23.199,23.2071,23.199,23.199,243900.0
2014-12-19 13:10:00,28.48,28.48,28.44,28.44,96600.0,23.199,23.199,23.1664,23.1664,96600.0
2014-12-19 13:15:00,28.44,28.47,28.43,28.46,259200.0,23.1664,23.1908,23.1582,23.1827,259200.0
2014-12-19 13:20:00,28.46,28.48,28.45,28.46,170400.0,23.1827,23.199,23.1745,23.1827,170400.0
2014-12-19 13:25:00,28.46,28.49,28.46,28.47,188100.0,23.1827,23.2071,23.1827,23.1908,188100.0
2014-12-19 13:30:00,28.47,28.5,28.47,28.48,202500.0,23.1908,23.2153,23.1908,23.199,202500.0
2014-12-19 13:35:00,28.48,28.49,28.45,28.45,87600.0,23.199,23.2071,23.1745,23.1745,87600.0
2014-12-19 13:40:00,28.45,28.48,28.44,28.48,75600.0,23.1745,23.199,23.1664,23.199,75600.0
2014-12-19 13:45:00,28.48,28.49,28.47,28.48,90000.0,23.199,23.2071,23.1908,23.199,90000.0
2014-12-19 13:50:00,28.48,28.48,28.47,28.48,132900.0,23.199,23.199,23.1908,23.199,132900.0
2014-12-19 13:55:00,28.48,28.48,28.46,28.47,159300.0,23.199,23.199,23.1827,23.1908,159300.0
2014-12-19 14:00:00,28.47,28.48,28.46,28.48,116100.0,23.1908,23.199,23.1827,23.199,116100.0
2014-12-19 14:05:00,28.48,28.52,28.47,28.51,165600.0,23.199,23.2315,23.1908,23.2234,165600.0
2014-12-19 14:10:00,28.52,28.53,28.51,28.51,101400.0,23.2315,23.2397,23.2234,23.2234,101400.0
2014-12-19 14:15:00,28.51,28.51,28.49,28.49,130800.0,23.2234,23.2234,23.2071,23.2071,130800.0
2014-12-19 14:20:00,28.49,28.5,28.47,28.48,135000.0,23.2071,23.2153,23.1908,23.199,135000.0
2014-12-19 14:25:00,28.48,28.5,28.48,28.5,156600.0,23.199,23.2153,23.199,23.2153,156600.0
2014-12-19 14:30:00,28.5,28.5,28.48,28.48,311100.0,23.2153,23.2153,23.199,23.199,311100.0
2014-12-19 14:35:00,28.48,28.5,28.48,28.49,210900.0,23.199,23.2153,23.199,23.2071,210900.0
2014-12-19 14:40:00,28.49,28.51,28.49,28.49,125700.0,23.2071,23.2234,23.2071,23.2071,125700.0
2014-12-19 14:45:00,28.49,28.52,28.49,28.51,185100.0,23.2071,23.2315,23.2071,23.2234,185100.0
2014-12-19 14:50:00,28.51,28.55,28.51,28.55,230400.0,23.2234,23.256,23.2234,23.256,230400.0
2014-12-19 14:55:00,28.55,28.56,28.53,28.53,229500.0,23.256,23.2641,23.2397,23.2397,229500.0
2014-12-19 15:00:00,28.53,28.53,28.48,28.48,313800.0,23.2397,23.2397,23.199,23.199,313800.0
2014-12-19 15:05:00,28.48,28.49,28.46,28.49,268200.0,23.199,23.2071,23.1827,23.2071,268200.0
2014-12-19 15:10:00,28.49,28.53,28.47,28.52,379800.0,23.2071,23.2397,23.1908,23.2315,379800.0
2014-12-19 15:15:00,28.53,28.55,28.51,28.53,288000.0,23.2397,23.256,23.2234,23.2397,288000.0
2014-12-19 15:20:00,28.53,28.55,28.51,28.52,185700.0,23.2397,23.256,23.2234,23.2315,185700.0
2014-12-19 15:25:00,28.52,28.52,28.5,28.52,236400.0,23.2315,23.2315,23.2153,23.2315,236400.0
2014-12-19 15:30:00,28.51,28.53,28.51,28.51,309600.0,23.2234,23.2397,23.2234,23.2234,309600.0
2014-12-19 15:35:00,28.51,28.54,28.51,28.51,363000.0,23.2234,23.2478,23.2234,23.2234,363000.0
2014-12-19 15:40:00,28.51,28.52,28.44,28.45,948000.0,23.2234,23.2315,23.1664,23.1745,948000.0
2014-12-19 15:45:00,28.45,28.45,28.4,28.4,534900.0,23.1745,23.1745,23.1338,23.1338,534900.0
2014-12-19 15:50:00,28.41,28.43,28.39,28.4,736200.0,23.1419,23.1582,23.1256,23.1338,736200.0
2014-12-19 15:55:00,28.4,28.46,28.39,28.39,1648500.0,23.1338,23.1827,23.1256,23.1256,1648500.0
2014-12-22 09:30:00,28.44,28.73,28.43,28.65,537600.0,23.1664,23.4026,23.1582,23.3374,537600.0
2014-12-22 09:35:00,28.65,28.72,28.6,28.69,168000.0,23.3374,23.3945,23.2967,23.37,168000.0
2014-12-22 09:40:00,28.69,28.71,28.68,28.7,254700.0,23.37,23.3863,23.3619,23.3782,254700.0
2014-12-22 09:45:00,28.7,28.71,28.65,28.67,298200.0,23.3782,23.3863,23.3374,23.3537,298200.0
2014-12-22 09:50:00,28.67,28.68,28.63,28.66,313800.0,23.3537,23.3619,23.3211,23.3456,313800.0
2014-12-22 09:55:00,28.66,28.69,28.63,28.67,212400.0,23.3456,23.37,23.3211,23.3537,212400.0
2014-12-22 10:00:00,28.66,28.69,28.64,28.64,128100.0,23.3456,23.37,23.3293,23.3293,128100.0
2014-12-22 10:05:00,28.65,28.69,28.64,28.69,98100.0,23.3374,23.37,23.3293,23.37,98100.0
2014-12-22 10:10:00,28.69,28.73,28.68,28.72,249300.0,23.37,23.4026,23.3619,23.3945,249300.0
2014-12-22 10:15:00,28.72,28.75,28.7,28.75,135600.0,23.3945,23.4189,23.3782,23.4189,135600.0
2014-12-22 10:20:00,28.75,28.76,28.71,28.72,195300.0,23.4189,23.427,23.3863,23.3945,195300.0
2014-12-22 10:25:00,28.71,28.76,28.71,28.75,147900.0,23.3863,23.427,23.3863,23.4189,147900.0
2014-12-22 10:30:00,28.75,28.75,28.69,28.71,161400.0,23.4189,23.4189,23.37,23.3863,161400.0
2014-12-22 10:35:00,28.7,28.72,28.64,28.64,129000.0,23.3782,23.3945,23.3293,23.3293,129000.0
2014-12-22 10:40:00,28.64,28.66,28.62,28.63,114900.0,23.3293,23.3456,23.313,23.3211,114900.0
2014-12-22 10:45:00,28.63,28.66,28.61,28.65,84300.0,23.3211,23.3456,23.3049,23.3374,84300.0
2014-12-22 10:50:00,28.65,28.72,28.65,28.69,116700.0,23.3374,23.3945,23.3374,23.37,116700.0
2014-12-22 10:55:00,28.7,28.7,28.65,28.66,81600.0,23.3782,23.3782,23.3374,23.3456,81600.0
2014-12-22 11:00:00,28.65,28.66,28.61,28.63,69900.0,23.3374,23.3456,23.3049,23.3211,69900.0
2014-12-22 11:05:00,28.64,28.66,28.63,28.65,57600.0,23.3293,23.3456,23.3211,23.3374,57600.0
2014-12-22 11:10:00,28.65,28.66,28.63,28.65,58800.0,23.3374,23.3456,23.3211,23.3374,58800.0
2014-12-22 11:15:00,28.65,28.66,28.64,28.65,49500.0,23.3374,23.3456,23.3293,23.3374,49500.0
2014-12-22 11:20:00,28.64,28.66,28.64,28.65,47100.0,23.3293,23.3456,23.3293,23.3374,47100.0
2014-12-22 11:25:00,28.65,28.69,28.65,28.69,102300.0,23.3374,23.37,23.3374,23.37,102300.0
2014-12-22 11:30:00,28.69,28.73,28.69,28.72,206100.0,23.37,23.4026,23.37,23.3945,206100.0
2014-12-22 11:35:00,28.71,28.74,28.71,28.73,102600.0,23.3863,23.4107,23.3863,23.4026,102600.0
2014-12-22 11:40:00,28.73,28.74,28.71,28.71,64500.0,23.4026,23.4107,23.3863,23.3863,64500.0
2014-12-22 11:45:00,28.71,28.72,28.68,28.68,128700.0,23.3863,23.3945,23.3619,23.3619,128700.0
2014-12-22 11:50:00,28.68,28.68,28.66,28.66,79800.0,23.3619,23.3619,23.3456,23.3456,79800.0
2014-12-22 11:55:00,28.66,28.67,28.64,28.65,88200.0,23.3456,23.3537,23.3293,23.3374,88200.0
2014-12-22 12:00:00,28.66,28.68,28.65,28.67,63300.0,23.3456,23.3619,23.3374,23.3537,63300.0
2014-12-22 12:05:00,28.67,28.69,28.66,28.69,53700.0,23.3537,23.37,23.3456,23.37,53700.0
2014-12-22 12:10:00,28.69,28.7,28.67,28.67,81300.0,23.37,23.3782,23.3537,23.3537,81300.0
2014-12-22 12:15:00,28.67,28.68,28.67,28.67,66600.0,23.3537,23.3619,23.3537,23.3537,66600.0
2014-12-22 12:20:00,28.67,28.67,28.64,28.66,94200.0,23.3537,23.3537,23.3293,23.3456,94200.0
2014-12-22 12:25:00,28.66,28.66,28.63,28.64,61800.0,23.3456,23.3456,23.3211,23.3293,61800.0
2014-12-22 12:30:00,28.64,28.65,28.63,28.64,47100.0,23.3293,23.3374,23.3211,23.3293,47100.0
2014-12-22 12:35:00,28.64,28.65,28.61,28.62,120900.0,23.3293,23.3374,23.3049,23.313,120900.0
2014-12-22 12:40:00,28.62,28.64,28.61,28.64,41100.0,23.313,23.3293,23.3049,23.3293,41100.0
2014-12-22 12:45:00,28.64,28.65,28.63,28.64,55800.0,23.3293,23.3374,23.3211,23.3293,55800.0
2014-12-22 12:50:00,28.64,28.65,28.61,28.64,213000.0,23.3293,23.3374,23.3049,23.3293,213000.0
2014-12-22 12:55:00,28.65,28.66,28.63,28.65,35700.0,23.3374,23.3456,23.3211,23.3374,35700.0
2014-12-22 13:00:00,28.65,28.65,28.63,28.64,45000.0,23.3374,23.3374,23.3211,23.3293,45000.0
2014-12-22 13:05:00,28.64,28.66,28.64,28.65,60900.0,23.3293,23.3456,23.3293,23.3374,60900.0
2014-12-22 13:10:00,28.65,28.7,28.65,28.68,116700.0,23.3374,23.3782,23.3374,23.3619,116700.0
2014-12-22 13:15:00,28.68,28.68,28.66,28.68,71400.0,23.3619,23.3619,23.3456,23.3619,71400.0
2014-12-22 13:20:00,28.68,28.69,28.66,28.67,46200.0,23.3619,23.37,23.3456,23.3537,46200.0
2014-12-22 13:25:00,28.67,28.69,28.67,28.68,89700.0,23.3537,23.37,23.3537,23.3619,89700.0
2014-12-22 13:30:00,28.68,28.7,28.67,28.7,69000.0,23.3619,23.3782,23.3537,23.3782,69000.0
2014-12-22 13:35:00,28.69,28.71,28.69,28.7,108000.0,23.37,23.3863,23.37,23.3782,108000.0
2014-12-22 13:40:00,28.71,28.71,28.68,28.7,102900.0,23.3863,23.3863,23.3619,23.3782,102900.0
2014-12-22 13:45:00,28.7,28.71,28.68,28.68,76500.0,23.3782,23.3863,23.3619,23.3619,76500.0
2014-12-22 13:50:00,28.68,28.69,28.67,28.68,27900.0,23.3619,23.37,23.3537,23.3619,27900.0
2014-12-22 13:55:00,28.68,28.69,28.67,28.69,51600.0,23.3619,23.37,23.3537,23.37,51600.0
2014-12-22 14:00:00,28.69,28.69,28.65,28.66,47100.0,23.37,23.37,23.3374,23.3456,47100.0
2014-12-22 14:05:00,28.66,28.7,28.66,28.68,189300.0,23.3456,23.3782,23.3456,23.3619,189300.0
2014-12-22 14:10:00,28.68,28.71,28.68,28.7,51300.0,23.3619,23.3863,23.3619,23.3782,51300.0
2014-12-22 14:15:00,28.7,28.72,28.69,28.69,170700.0,23.3782,23.3945,23.37,23.37,170700.0
2014-12-22 14:20:00,28.69,28.71,28.69,28.71,60300.0,23.37,23.3863,23.37,23.3863,60300.0
2014-12-22 14:25:00,28.71,28.71,28.69,28.7,54900.0,23.3863,23.3863,23.37,23.3782,54900.0
2014-12-22 14:30:00,28.7,28.71,28.69,28.7,50100.0,23.3782,23.3863,23.37,23.3782,50100.0
2014-12-22 14:35:00,28.7,28.71,28.68,28.69,51900.0,23.3782,23.3863,23.3619,23.37,51900.0
2014-12-22 14:40:00,28.69,28.7,28.69,28.7,72900.0,23.37,23.3782,23.37,23.3782,72900.0
2014-12-22 14:45:00,28.7,28.71,28.68,28.7,95400.0,23.3782,23.3863,23.3619,23.3782,95400.0
2014-12-22 14:50:00,28.7,28.72,28.69,28.7,70200.0,23.3782,23.3945,23.37,23.3782,70200.0
2014-12-22 14:55:00,28.69,28.71,28.69,28.7,143400.0,23.37,23.3863,23.37,23.3782,143400.0
2014-12-22 15:00:00,28.7,28.72,28.69,28.71,70500.0,23.3782,23.3945,23.37,23.3863,70500.0
2014-12-22 15:05:00,28.72,28.72,28.71,28.71,108300.0,23.3945,23.3945,23.3863,23.3863,108300.0
2014-12-22 15:10:00,28.71,28.73,28.71,28.72,107100.0,23.3863,23.4026,23.3863,23.3945,107100.0
2014-12-22 15:15:00,28.72,28.73,28.71,28.73,247200.0,23.3945,23.4026,23.3863,23.4026,247200.0
2014-12-22 15:20:00,28.73,28.75,28.73,28.74,103800.0,23.4026,23.4189,23.4026,23.4107,103800.0
2014-12-22 15:25:00,28.74,28.76,28.73,28.75,191700.0,23.4107,23.427,23.4026,23.4189,191700.0
2014-12-22 15:30:00,28.76,28.79,28.75,28.78,247500.0,23.427,23.4515,23.4189,23.4433,247500.0
2014-12-22 15:35:00,28.78,28.79,28.77,28.77,148500.0,23.4433,23.4515,23.4352,23.4352,148500.0
2014-12-22 15:40:00,28.77,28.79,28.75,28.76,334800.0,23.4352,23.4515,23.4189,23.427,334800.0
2014-12-22 15:45:00,28.76,28.78,28.73,28.78,347700.0,23.427,23.4433,23.4026,23.4433,347700.0
2014-12-22 15:50:00,28.78,28.78,28.75,28.77,326700.0,23.4433,23.4433,23.4189,23.4352,326700.0
2014-12-22 15:55:00,28.77,28.8,28.77,28.8,731100.0,23.4352,23.4596,23.4352,23.4596,731100.0
2014-12-23 09:30:00,28.9,28.9,28.83,28.86,448200.0,23.5411,23.5411,23.4841,23.5085,448200.0
2014-12-23 09:35:00,28.86,28.88,28.79,28.88,255600.0,23.5085,23.5248,23.4515,23.5248,255600.0
2014-12-23 09:40:00,28.88,28.91,28.84,28.9,155100.0,23.5248,23.5492,23.4922,23.5411,155100.0
2014-12-23 09:45:00,28.9,28.91,28.86,28.87,128400.0,23.5411,23.5492,23.5085,23.5166,128400.0
2014-12-23 09:50:00,28.87,28.91,28.86,28.89,141300.0,23.5166,23.5492,23.5085,23.5329,141300.0
2014-12-23 09:55:00,28.89,28.94,28.87,28.94,232200.0,23.5329,23.5737,23.5166,23.5737,232200.0
2014-12-23 10:00:00,28.94,28.97,28.92,28.96,177300.0,23.5737,23.5981,23.5574,23.59,177300.0
2014-12-23 10:05:00,28.97,28.97,28.9,28.91,323700.0,23.5981,23.5981,23.5411,23.5492,323700.0
2014-12-23 10:10:00,28.91,28.92,28.88,28.9,244200.0,23.5492,23.5574,23.5248,23.5411,244200.0
2014-12-23 10:15:00,28.91,28.95,28.9,28.92,145200.0,23.5492,23.5818,23.5411,23.5574,145200.0
2014-12-23 10:20:00,28.92,28.94,28.91,28.93,113100.0,23.5574,23.5737,23.5492,23.5655,113100.0
2014-12-23 10:25:00,28.93,28.95,28.92,28.94,133200.0,23.5655,23.5818,23.5574,23.5737,133200.0
2014-12-23 10:30:00,28.95,28.96,28.91,28.95,151200.0,23.5818,23.59,23.5492,23.5818,151200.0
2014-12-23 10:35:00,28.95,28.95,28.89,28.89,129300.0,23.5818,23.5818,23.5329,23.5329,129300.0
2014-12-23 10:40:00,28.89,28.9,28.87,28.89,105900.0,23.5329,23.5411,23.5166,23.5329,105900.0
2014-12-23 10:45:00,28.88,28.95,28.87,28.94,138900.0,23.5248,23.5818,23.5166,23.5737,138900.0
2014-12-23 10:50:00,28.94,28.96,28.93,28.96,93900.0,23.5737,23.59,23.5655,23.59,93900.0
2014-12-23 10:55:00,28.95,28.98,28.95,28.97,87000.0,23.5818,23.6062,23.5818,23.5981,87000.0
2014-12-23 11:00:00,28.97,28.98,28.95,28.96,95100.0,23.5981,23.6062,23.5818,23.59,95100.0
2014-12-23 11:05:00,28.96,28.97,28.94,28.96,92700.0,23.59,23.5981,23.5737,23.59,92700.0
2014-12-23 11:10:00,28.97,28.98,28.96,28.98,187200.0,23.5981,23.6062,23.59,23.6062,187200.0
2014-12-23 11:15:00,28.99,28.99,28.98,28.98,101400.0,23.6144,23.6144,23.6062,23.6062,101400.0
2014-12-23 11:20:00,28.99,28.99,28.95,28.95,153600.0,23.6144,23.6144,23.5818,23.5818,153600.0
2014-12-23 11:25:00,28.95,28.98,28.95,28.97,155700.0,23.5818,23.6062,23.5818,23.5981,155700.0
2014-12-23 11:30:00,28.97,29.0,28.97,28.99,95400.0,23.5981,23.6225,23.5981,23.6144,95400.0
2014-12-23 11:35:00,28.99,29.0,28.98,28.99,82800.0,23.6144,23.6225,23.6062,23.6144,82800.0
2014-12-23 11:40:00,28.99,29.0,28.98,28.99,124200.0,23.6144,23.6225,23.6062,23.6144,124200.0
2014-12-23 11:45:00,28.99,29.0,28.98,28.99,97500.0,23.6144,23.6225,23.6062,23.6144,97500.0
2014-12-23 11:50:00,28.99,29.0,28.98,28.98,87300.0,23.6144,23.6225,23.6062,23.6062,87300.0
2014-12-23 11:55:00,28.98,28.99,28.97,28.98,81900.0,23.6062,23.6144,23.5981,23.6062,81900.0
2014-12-23 12:00:00,28.98,28.98,28.96,28.96,97500.0,23.6062,23.6062,23.59,23.59,97500.0
2014-12-23 12:05:00,28.96,28.98,28.96,28.97,80700.0,23.59,23.6062,23.59,23.5981,80700.0
2014-12-23 12:10:00,28.97,28.97,28.95,28.97,66000.0,23.5981,23.5981,23.5818,23.5981,66000.0
2014-12-23 12:15:00,28.97,28.99,28.97,28.98,129000.0,23.5981,23.6144,23.5981,23.6062,129000.0
2014-12-23 12:20:00,28.98,29.0,28.98,28.99,89100.0,23.6062,23.6225,23.6062,23.6144,89100.0
2014-12-23 12:25:00,28.99,29.0,28.99,28.99,54300.0,23.6144,23.6225,23.6144,23.6144,54300.0
2014-12-23 12:30:00,28.99,29.0,28.98,28.98,105000.0,23.6144,23.6225,23.6062,23.6062,105000.0
2014-12-23 12:35:00,28.98,29.0,28.98,28.98,84300.0,23.6062,23.6225,23.6062,23.6062,84300.0
2014-12-23 12:40:00,28.98,28.99,28.96,28.99,135000.0,23.6062,23.6144,23.59,23.6144,135000.0
2014-12-23 12:45:00,28.99,29.02,28.99,29.02,249300.0,23.6144,23.6388,23.6144,23.6388,249300.0
2014-12-23 12:50:00,29.02,29.02,29.0,29.01,58500.0,23.6388,23.6388,23.6225,23.6307,58500.0
2014-12-23 12:55:00,29.01,29.03,29.0,29.02,80100.0,23.6307,23.647,23.6225,23.6388,80100.0
2014-12-23 13:00:00,29.02,29.02,28.99,28.99,108900.0,23.6388,23.6388,23.6144,23.6144,108900.0
2014-12-23 13:05:00,28.99,28.99,28.98,28.99,78600.0,23.6144,23.6144,23.6062,23.6144,78600.0
2014-12-23 13:10:00,28.99,29.0,28.96,28.96,121800.0,23.6144,23.6225,23.59,23.59,121800.0
2014-12-23 13:15:00,28.96,28.97,28.95,28.95,134400.0,23.59,23.5981,23.5818,23.5818,134400.0
2014-12-23 13:20:00,28.95,28.95,28.92,28.92,215400.0,23.5818,23.5818,23.5574,23.5574,215400.0
2014-12-23 13:25:00,28.92,28.92,28.91,28.92,89400.0,23.5574,23.5574,23.5492,23.5574,89400.0
2014-12-23 13:30:00,28.92,28.98,28.92,28.98,84000.0,23.5574,23.6062,23.5574,23.6062,84000.0
2014-12-23 13:35:00,28.97,29.0,28.97,28.99,78000.0,23.5981,23.6225,23.5981,23.6144,78000.0
2014-12-23 13:40:00,28.99,29.0,28.97,28.97,100500.0,23.6144,23.6225,23.5981,23.5981,100500.0
2014-12-23 13:45:00,28.97,28.98,28.96,28.98,86400.0,23.5981,23.6062,23.59,23.6062,86400.0
2014-12-23 13:50:00,28.98,28.98,28.95,28.97,106200.0,23.6062,23.6062,23.5818,23.5981,106200.0
2014-12-23 13:55:00,28.97,28.98,28.97,28.97,39900.0,23.5981,23.6062,23.5981,23.5981,39900.0
2014-12-23 14:00:00,28.97,28.98,28.94,28.94,78600.0,23.5981,23.6062,23.5737,23.5737,78600.0
2014-12-23 14:05:00,28.94,28.95,28.93,28.95,50100.0,23.5737,23.5818,23.5655,23.5818,50100.0
2014-12-23 14:10:00,28.95,28.97,28.94,28.97,66000.0,23.5818,23.5981,23.5737,23.5981,66000.0
2014-12-23 14:15:00,28.97,28.97,28.93,28.93,92400.0,23.5981,23.5981,23.5655,23.5655,92400.0
2014-12-23 14:20:00,28.93,28.95,28.93,28.95,50400.0,23.5655,23.5818,23.5655,23.5818,50400.0
2014-12-23 14:25:00,28.95,28.97,28.95,28.95,36900.0,23.5818,23.5981,23.5818,23.5818,36900.0
2014-12-23 14:30:00,28.96,28.96,28.94,28.94,50100.0,23.59,23.59,23.5737,23.5737,50100.0
2014-12-23 14:35:00,28.94,28.94,28.93,28.94,38100.0,23.5737,23.5737,23.5655,23.5737,38100.0
2014-12-23 14:40:00,28.94,28.95,28.93,28.95,66300.0,23.5737,23.5818,23.5655,23.5818,66300.0
2014-12-23 14:45:00,28.95,28.95,28.93,28.94,65100.0,23.5818,23.5818,23.5655,23.5737,65100.0
2014-12-23 14:50:00,28.94,28.94,28.93,28.94,72300.0,23.5737,23.5737,23.5655,23.5737,72300.0
2014-12-23 14:55:00,28.94,28.95,28.91,28.92,153000.0,23.5737,23.5818,23.5492,23.5574,153000.0
2014-12-23 15:00:00,28.92,28.93,28.9,28.93,62700.0,23.5574,23.5655,23.5411,23.5655,62700.0
2014-12-23 15:05:00,28.93,28.93,28.9,28.92,51900.0,23.5655,23.5655,23.5411,23.5574,51900.0
2014-12-23 15:10:00,28.92,28.92,28.89,28.91,78000.0,23.5574,23.5574,23.5329,23.5492,78000.0
2014-12-23 15:15:00,28.91,28.93,28.9,28.93,96900.0,23.5492,23.5655,23.5411,23.5655,96900.0
2014-12-23 15:20:00,28.93,28.94,28.9,28.91,104100.0,23.5655,23.5737,23.5411,23.5492,104100.0
2014-12-23 15:25:00,28.9,28.93,28.9,28.92,77700.0,23.5411,23.5655,23.5411,23.5574,77700.0
2014-12-23 15:30:00,28.92,28.92,28.9,28.92,116400.0,23.5574,23.5574,23.5411,23.5574,116400.0
2014-12-23 15:35:00,28.91,28.93,28.91,28.92,101400.0,23.5492,23.5655,23.5492,23.5574,101400.0
2014-12-23 15:40:00,28.92,28.93,28.9,28.92,107700.0,23.5574,23.5655,23.5411,23.5574,107700.0
2014-12-23 15:45:00,28.92,28.92,28.89,28.91,231000.0,23.5574,23.5574,23.5329,23.5492,231000.0
2014-12-23 15:50:00,28.91,28.93,28.91,28.93,305700.0,23.5492,23.5655,23.5492,23.5655,305700.0
2014-12-23 15:55:00,28.92,28.93,28.89,28.9,456900.0,23.5574,23.5655,23.5329,23.5411,456900.0
2014-12-24 09:30:00,28.99,29.01,28.9,28.93,551700.0,23.6144,23.6307,23.5411,23.5655,551700.0
2014-12-24 09:35:00,28.93,28.93,28.83,28.88,161400.0,23.5655,23.5655,23.4841,23.5248,161400.0
2014-12-24 09:40:00,28.89,28.96,28.88,28.93,70500.0,23.5329,23.59,23.5248,23.5655,70500.0
2014-12-24 09:45:00,28.93,28.99,28.91,28.96,172500.0,23.5655,23.6144,23.5492,23.59,172500.0
2014-12-24 09:50:00,28.96,28.96,28.92,28.93,138600.0,23.59,23.59,23.5574,23.5655,138600.0
2014-12-24 09:55:00,28.94,29.02,28.94,29.02,227100.0,23.5737,23.6388,23.5737,23.6388,227100.0
2014-12-24 10:00:00,29.01,29.01,28.97,28.98,189000.0,23.6307,23.6307,23.5981,23.6062,189000.0
2014-12-24 10:05:00,28.98,29.01,28.98,29.0,181200.0,23.6062,23.6307,23.6062,23.6225,181200.0
2014-12-24 10:10:00,29.0,29.0,28.94,28.98,338400.0,23.6225,23.6225,23.5737,23.6062,338400.0
2014-12-24 10:15:00,28.99,29.01,28.98,29.0,120000.0,23.6144,23.6307,23.6062,23.6225,120000.0
2014-12-24 10:20:00,29.0,29.02,28.99,29.0,151500.0,23.6225,23.6388,23.6144,23.6225,151500.0
2014-12-24 10:25:00,29.0,29.01,28.99,29.0,114000.0,23.6225,23.6307,23.6144,23.6225,114000.0
2014-12-24 10:30:00,29.0,29.01,28.99,29.0,129000.0,23.6225,23.6307,23.6144,23.6225,129000.0
2014-12-24 10:35:00,29.0,29.02,28.99,28.99,168000.0,23.6225,23.6388,23.6144,23.6144,168000.0
2014-12-24 10:40:00,28.99,29.01,28.99,29.0,167100.0,23.6144,23.6307,23.6144,23.6225,167100.0
2014-12-24 10:45:00,29.0,29.01,28.99,29.0,137700.0,23.6225,23.6307,23.6144,23.6225,137700.0
2014-12-24 10:50:00,29.0,29.01,29.0,29.0,86400.0,23.6225,23.6307,23.6225,23.6225,86400.0
2014-12-24 10:55:00,29.0,29.01,28.98,28.99,189300.0,23.6225,23.6307,23.6062,23.6144,189300.0
2014-12-24 11:00:00,28.98,28.99,28.95,28.98,120600.0,23.6062,23.6144,23.5818,23.6062,120600.0
2014-12-24 11:05:00,28.97,28.99,28.97,28.97,114900.0,23.5981,23.6144,23.5981,23.5981,114900.0
2014-12-24 11:10:00,28.97,28.98,28.96,28.97,74100.0,23.5981,23.6062,23.59,23.5981,74100.0
2014-12-24 11:15:00,28.97,28.98,28.96,28.96,68700.0,23.5981,23.6062,23.59,23.59,68700.0
2014-12-24 11:20:00,28.96,28.98,28.96,28.97,129900.0,23.59,23.6062,23.59,23.5981,129900.0
2014-12-24 11:25:00,28.97,28.98,28.95,28.95,79800.0,23.5981,23.6062,23.5818,23.5818,79800.0
2014-12-24 11:30:00,28.95,28.96,28.9,28.9,75900.0,23.5818,23.59,23.5411,23.5411,75900.0
2014-12-24 11:35:00,28.9,28.91,28.88,28.9,58500.0,23.5411,23.5492,23.5248,23.5411,58500.0
2014-12-24 11:40:00,28.89,28.9,28.88,28.88,44700.0,23.5329,23.5411,23.5248,23.5248,44700.0
2014-12-24 11:45:00,28.88,28.89,28.87,28.89,60300.0,23.5248,23.5329,23.5166,23.5329,60300.0
2014-12-24 11:50:00,28.89,28.92,28.89,28.92,103200.0,23.5329,23.5574,23.5329,23.5574,103200.0
2014-12-24 11:55:00,28.92,28.93,28.91,28.93,62700.0,23.5574,23.5655,23.5492,23.5655,62700.0
2014-12-24 12:00:00,28.93,28.94,28.92,28.92,50100.0,23.5655,23.5737,23.5574,23.5574,50100.0
2014-12-24 12:05:00,28.92,28.93,28.91,28.92,93900.0,23.5574,23.5655,23.5492,23.5574,93900.0
2014-12-24 12:10:00,28.92,28.94,28.92,28.93,52800.0,23.5574,23.5737,23.5574,23.5655,52800.0
2014-12-24 12:15:00,28.93,28.95,28.93,28.94,75000.0,23.5655,23.5818,23.5655,23.5737,75000.0
2014-12-24 12:20:00,28.94,28.94,28.9,28.91,90600.0,23.5737,23.5737,23.5411,23.5492,90600.0
2014-12-24 12:25:00,28.91,28.91,28.89,28.89,84000.0,23.5492,23.5492,23.5329,23.5329,84000.0
2014-12-24 12:30:00,28.89,28.9,28.87,28.87,123000.0,23.5329,23.5411,23.5166,23.5166,123000.0
2014-12-24 12:35:00,28.87,28.88,28.82,28.83,203400.0,23.5166,23.5248,23.4759,23.4841,203400.0
2014-12-24 12:40:00,28.83,28.85,28.83,28.84,107400.0,23.4841,23.5004,23.4841,23.4922,107400.0
2014-12-24 12:45:00,28.84,28.85,28.83,28.84,151200.0,23.4922,23.5004,23.4841,23.4922,151200.0
2014-12-24 12:50:00,28.84,28.86,28.84,28.84,128100.0,23.4922,23.5085,23.4922,23.4922,128100.0
2014-12-24 12:55:00,28.84,28.85,28.8,28.82,285300.0,23.4922,23.5004,23.4596,23.4759,285300.0
2014-12-26 09:30:00,28.73,28.83,28.67,28.8,202800.0,23.4026,23.4841,23.3537,23.4596,202800.0
2014-12-26 09:35:00,28.78,28.83,28.74,28.83,88500.0,23.4433,23.4841,23.4107,23.4841,88500.0
2014-12-26 09:40:00,28.83,28.88,28.83,28.88,61500.0,23.4841,23.5248,23.4841,23.5248,61500.0
2014-12-26 09:45:00,28.87,28.91,28.85,28.9,96600.0,23.5166,23.5492,23.5004,23.5411,96600.0
2014-12-26 09:50:00,28.9,28.97,28.9,28.97,223500.0,23.5411,23.5981,23.5411,23.5981,223500.0
2014-12-26 09:55:00,28.97,28.98,28.95,28.97,118500.0,23.5981,23.6062,23.5818,23.5981,118500.0
2014-12-26 10:00:00,28.98,29.02,28.95,29.01,474300.0,23.6062,23.6388,23.5818,23.6307,474300.0
2014-12-26 10:05:00,29.01,29.03,29.0,29.03,128700.0,23.6307,23.647,23.6225,23.647,128700.0
2014-12-26 10:10:00,29.03,29.03,28.95,28.97,156300.0,23.647,23.647,23.5818,23.5981,156300.0
2014-12-26 10:15:00,28.97,28.97,28.94,28.94,112800.0,23.5981,23.5981,23.5737,23.5737,112800.0
2014-12-26 10:20:00,28.94,28.96,28.92,28.94,114900.0,23.5737,23.59,23.5574,23.5737,114900.0
2014-12-26 10:25:00,28.94,28.94,28.92,28.93,38400.0,23.5737,23.5737,23.5574,23.5655,38400.0
2014-12-26 10:30:00,28.93,28.95,28.91,28.94,82200.0,23.5655,23.5818,23.5492,23.5737,82200.0
2014-12-26 10:35:00,28.94,28.95,28.93,28.95,59100.0,23.5737,23.5818,23.5655,23.5818,59100.0
2014-12-26 10:40:00,28.94,28.96,28.93,28.95,81300.0,23.5737,23.59,23.5655,23.5818,81300.0
2014-12-26 10:45:00,28.95,28.95,28.92,28.93,43500.0,23.5818,23.5818,23.5574,23.5655,43500.0
2014-12-26 10:50:00,28.93,28.98,28.93,28.98,62100.0,23.5655,23.6062,23.5655,23.6062,62100.0
2014-12-26 10:55:00,28.99,28.99,28.97,28.99,35700.0,23.6144,23.6144,23.5981,23.6144,35700.0
2014-12-26 11:00:00,28.99,28.99,28.98,28.99,35700.0,23.6144,23.6144,23.6062,23.6144,35700.0
2014-12-26 11:05:00,28.99,29.0,28.96,28.97,74700.0,23.6144,23.6225,23.59,23.5981,74700.0
2014-12-26 11:10:00,28.96,28.97,28.95,28.97,46200.0,23.59,23.5981,23.5818,23.5981,46200.0
2014-12-26 11:15:00,28.96,28.97,28.95,28.95,81300.0,23.59,23.5981,23.5818,23.5818,81300.0
2014-12-26 11:20:00,28.95,28.97,28.95,28.97,63300.0,23.5818,23.5981,23.5818,23.5981,63300.0
2014-12-26 11:25:00,28.97,28.98,28.95,28.96,55800.0,23.5981,23.6062,23.5818,23.59,55800.0
2014-12-26 11:30:00,28.96,28.98,28.96,28.98,84600.0,23.59,23.6062,23.59,23.6062,84600.0
2014-12-26 11:35:00,28.97,28.97,28.96,28.96,92400.0,23.5981,23.5981,23.59,23.59,92400.0
2014-12-26 11:40:00,28.96,28.97,28.96,28.97,60900.0,23.59,23.5981,23.59,23.5981,60900.0
2014-12-26 11:45:00,28.97,28.97,28.96,28.97,59400.0,23.5981,23.5981,23.59,23.5981,59400.0
2014-12-26 11:50:00,28.97,28.98,28.96,28.97,42000.0,23.5981,23.6062,23.59,23.5981,42000.0
2014-12-26 11:55:00,28.97,28.97,28.96,28.96,73800.0,23.5981,23.5981,23.59,23.59,73800.0
2014-12-26 12:00:00,28.96,28.98,28.95,28.97,43800.0,23.59,23.6062,23.5818,23.5981,43800.0
2014-12-26 12:05:00,28.97,29.03,28.96,29.01,284700.0,23.5981,23.647,23.59,23.6307,284700.0
2014-12-26 12:10:00,29.01,29.01,29.0,29.01,57900.0,23.6307,23.6307,23.6225,23.6307,57900.0
2014-12-26 12:15:00,29.01,29.04,29.01,29.04,206100.0,23.6307,23.6551,23.6307,23.6551,206100.0
2014-12-26 12:20:00,29.04,29.05,29.0,29.01,52800.0,23.6551,23.6633,23.6225,23.6307,52800.0
2014-12-26 12:25:00,29.0,29.03,29.0,29.03,78000.0,23.6225,23.647,23.6225,23.647,78000.0
2014-12-26 12:30:00,29.03,29.04,29.02,29.03,40500.0,23.647,23.6551,23.6388,23.647,40500.0
2014-12-26 12:35:00,29.03,29.04,29.0,29.0,49500.0,23.647,23.6551,23.6225,23.6225,49500.0
2014-12-26 12:40:00,29.0,29.02,29.0,29.0,68100.0,23.6225,23.6388,23.6225,23.6225,68100.0
2014-12-26 12:45:00,29.0,29.01,28.99,28.99,36600.0,23.6225,23.6307,23.6144,23.6144,36600.0
2014-12-26 12:50:00,28.98,28.99,28.97,28.97,44400.0,23.6062,23.6144,23.5981,23.5981,44400.0
2014-12-26 12:55:00,28.97,29.0,28.96,28.99,105600.0,23.5981,23.6225,23.59,23.6144,105600.0
2014-12-26 13:00:00,28.99,29.0,28.98,28.99,28500.0,23.6144,23.6225,23.6062,23.6144,28500.0
2014-12-26 13:05:00,28.99,29.0,28.99,28.99,39600.0,23.6144,23.6225,23.6144,23.6144,39600.0
2014-12-26 13:10:00,29.0,29.01,28.99,29.0,63300.0,23.6225,23.6307,23.6144,23.6225,63300.0
2014-12-26 13:15:00,29.0,29.02,29.0,29.02,42000.0,23.6225,23.6388,23.6225,23.6388,42000.0
2014-12-26 13:20:00,29.02,29.03,29.0,29.0,45600.0,23.6388,23.647,23.6225,23.6225,45600.0
2014-12-26 13:25:00,29.0,29.01,29.0,29.01,24900.0,23.6225,23.6307,23.6225,23.6307,24900.0
2014-12-26 13:30:00,29.01,29.03,29.01,29.01,48600.0,23.6307,23.647,23.6307,23.6307,48600.0
2014-12-26 13:35:00,29.01,29.01,28.98,28.98,63900.0,23.6307,23.6307,23.6062,23.6062,63900.0
2014-12-26 13:40:00,28.98,29.0,28.98,29.0,39000.0,23.6062,23.6225,23.6062,23.6225,39000.0
2014-12-26 13:45:00,28.99,29.0,28.98,28.98,30900.0,23.6144,23.6225,23.6062,23.6062,30900.0
2014-12-26 13:50:00,28.98,29.0,28.98,28.99,51600.0,23.6062,23.6225,23.6062,23.6144,51600.0
2014-12-26 13:55:00,28.99,29.01,28.99,29.0,50700.0,23.6144,23.6307,23.6144,23.6225,50700.0
2014-12-26 14:00:00,29.01,29.01,29.0,29.01,66900.0,23.6307,23.6307,23.6225,23.6307,66900.0
2014-12-26 14:05:00,29.0,29.02,29.0,29.01,62700.0,23.6225,23.6388,23.6225,23.6307,62700.0
2014-12-26 14:10:00,29.01,29.01,29.0,29.01,46200.0,23.6307,23.6307,23.6225,23.6307,46200.0
2014-12-26 14:15:00,29.01,29.01,29.0,29.0,24300.0,23.6307,23.6307,23.6225,23.6225,24300.0
2014-12-26 14:20:00,29.0,29.01,28.99,29.0,102000.0,23.6225,23.6307,23.6144,23.6225,102000.0
2014-12-26 14:25:00,29.0,29.0,28.99,29.0,73800.0,23.6225,23.6225,23.6144,23.6225,73800.0
2014-12-26 14:30:00,29.0,29.01,28.99,29.0,33000.0,23.6225,23.6307,23.6144,23.6225,33000.0
2014-12-26 14:35:00,29.0,29.0,28.98,29.0,80700.0,23.6225,23.6225,23.6062,23.6225,80700.0
2014-12-26 14:40:00,29.0,29.0,28.99,29.0,21600.0,23.6225,23.6225,23.6144,23.6225,21600.0
2014-12-26 14:45:00,28.99,29.0,28.99,29.0,58500.0,23.6144,23.6225,23.6144,23.6225,58500.0
2014-12-26 14:50:00,29.0,29.02,29.0,29.01,50400.0,23.6225,23.6388,23.6225,23.6307,50400.0
2014-12-26 14:55:00,29.01,29.01,29.0,29.0,54600.0,23.6307,23.6307,23.6225,23.6225,54600.0
2014-12-26 15:00:00,29.01,29.01,28.99,28.99,46500.0,23.6307,23.6307,23.6144,23.6144,46500.0
2014-12-26 15:05:00,28.99,29.0,28.99,29.0,51300.0,23.6144,23.6225,23.6144,23.6225,51300.0
2014-12-26 15:10:00,29.0,29.01,28.99,29.0,62700.0,23.6225,23.6307,23.6144,23.6225,62700.0
2014-12-26 15:15:00,29.0,29.01,29.0,29.01,57900.0,23.6225,23.6307,23.6225,23.6307,57900.0
2014-12-26 15:20:00,29.01,29.01,29.0,29.0,101700.0,23.6307,23.6307,23.6225,23.6225,101700.0
2014-12-26 15:25:00,29.0,29.02,29.0,29.01,168600.0,23.6225,23.6388,23.6225,23.6307,168600.0
2014-12-26 15:30:00,29.01,29.02,29.01,29.02,143700.0,23.6307,23.6388,23.6307,23.6388,143700.0
2014-12-26 15:35:00,29.02,29.02,28.99,29.0,142200.0,23.6388,23.6388,23.6144,23.6225,142200.0
2014-12-26 15:40:00,29.0,29.0,28.99,28.99,186600.0,23.6225,23.6225,23.6144,23.6144,186600.0
2014-12-26 15:45:00,28.99,29.01,28.99,28.99,134700.0,23.6144,23.6307,23.6144,23.6144,134700.0
2014-12-26 15:50:00,28.99,29.0,28.98,28.99,314400.0,23.6144,23.6225,23.6062,23.6144,314400.0
2014-12-26 15:55:00,28.99,29.0,28.97,28.98,358800.0,23.6144,23.6225,23.5981,23.6062,358800.0
2014-12-29 09:30:00,28.82,28.93,28.8,28.8,460200.0,23.4759,23.5655,23.4596,23.4596,460200.0
2014-12-29 09:35:00,28.8,28.93,28.8,28.89,156000.0,23.4596,23.5655,23.4596,23.5329,156000.0
2014-12-29 09:40:00,28.9,29.02,28.87,28.97,223800.0,23.5411,23.6388,23.5166,23.5981,223800.0
2014-12-29 09:45:00,28.95,28.97,28.87,28.91,199800.0,23.5818,23.5981,23.5166,23.5492,199800.0
2014-12-29 09:50:00,28.91,28.92,28.89,28.9,103200.0,23.5492,23.5574,23.5329,23.5411,103200.0
2014-12-29 09:55:00,28.9,28.9,28.84,28.86,113700.0,23.5411,23.5411,23.4922,23.5085,113700.0
2014-12-29 10:00:00,28.86,28.87,28.82,28.85,282300.0,23.5085,23.5166,23.4759,23.5004,282300.0
2014-12-29 10:05:00,28.85,28.87,28.84,28.85,122400.0,23.5004,23.5166,23.4922,23.5004,122400.0
2014-12-29 10:10:00,28.85,28.85,28.81,28.83,138000.0,23.5004,23.5004,23.4678,23.4841,138000.0
2014-12-29 10:15:00,28.83,28.84,28.8,28.81,106500.0,23.4841,23.4922,23.4596,23.4678,106500.0
2014-12-29 10:20:00,28.81,28.84,28.8,28.82,172800.0,23.4678,23.4922,23.4596,23.4759,172800.0
2014-12-29 10:25:00,28.82,28.85,28.81,28.82,95400.0,23.4759,23.5004,23.4678,23.4759,95400.0
2014-12-29 10:30:00,28.82,28.86,28.81,28.83,68400.0,23.4759,23.5085,23.4678,23.4841,68400.0
2014-12-29 10:35:00,28.83,28.84,28.82,28.84,55500.0,23.4841,23.4922,23.4759,23.4922,55500.0
2014-12-29 10:40:00,28.83,28.85,28.83,28.83,93300.0,23.4841,23.5004,23.4841,23.4841,93300.0
2014-12-29 10:45:00,28.84,28.87,28.83,28.87,81000.0,23.4922,23.5166,23.4841,23.5166,81000.0
2014-12-29 10:50:00,28.87,28.88,28.86,28.87,70200.0,23.5166,23.5248,23.5085,23.5166,70200.0
2014-12-29 10:55:00,28.87,28.89,28.87,28.89,67500.0,23.5166,23.5329,23.5166,23.5329,67500.0
2014-12-29 11:00:00,28.89,28.93,28.88,28.9,198600.0,23.5329,23.5655,23.5248,23.5411,198600.0
2014-12-29 11:05:00,28.89,28.9,28.87,28.88,80400.0,23.5329,23.5411,23.5166,23.5248,80400.0
2014-12-29 11:10:00,28.87,28.88,28.86,28.86,81300.0,23.5166,23.5248,23.5085,23.5085,81300.0
2014-12-29 11:15:00,28.86,28.89,28.86,28.88,97200.0,23.5085,23.5329,23.5085,23.5248,97200.0
2014-12-29 11:20:00,28.88,28.9,28.86,28.87,99300.0,23.5248,23.5411,23.5085,23.5166,99300.0
2014-12-29 11:25:00,28.87,28.88,28.85,28.88,61800.0,23.5166,23.5248,23.5004,23.5248,61800.0
2014-12-29 11:30:00,28.88,28.9,28.87,28.87,60600.0,23.5248,23.5411,23.5166,23.5166,60600.0
2014-12-29 11:35:00,28.87,28.88,28.86,28.87,39300.0,23.5166,23.5248,23.5085,23.5166,39300.0
2014-12-29 11:40:00,28.87,28.88,28.85,28.87,55500.0,23.5166,23.5248,23.5004,23.5166,55500.0
2014-12-29 11:45:00,28.88,28.88,28.86,28.86,46500.0,23.5248,23.5248,23.5085,23.5085,46500.0
2014-12-29 11:50:00,28.87,28.88,28.86,28.86,67500.0,23.5166,23.5248,23.5085,23.5085,67500.0
2014-12-29 11:55:00,28.86,28.87,28.85,28.86,49200.0,23.5085,23.5166,23.5004,23.5085,49200.0
2014-12-29 12:00:00,28.86,28.87,28.86,28.86,85500.0,23.5085,23.5166,23.5085,23.5085,85500.0
2014-12-29 12:05:00,28.86,28.88,28.86,28.88,47100.0,23.5085,23.5248,23.5085,23.5248,47100.0
2014-12-29 12:10:00,28.88,28.88,28.86,28.86,48000.0,23.5248,23.5248,23.5085,23.5085,48000.0
2014-12-29 12:15:00,28.86,28.87,28.84,28.86,51900.0,23.5085,23.5166,23.4922,23.5085,51900.0
2014-12-29 12:20:00,28.86,28.87,28.86,28.87,42600.0,23.5085,23.5166,23.5085,23.5166,42600.0
2014-12-29 12:25:00,28.87,28.87,28.86,28.87,28800.0,23.5166,23.5166,23.5085,23.5166,28800.0
2014-12-29 12:30:00,28.87,28.88,28.87,28.88,52800.0,23.5166,23.5248,23.5166,23.5248,52800.0
2014-12-29 12:35:00,28.87,28.87,28.84,28.84,127200.0,23.5166,23.5166,23.4922,23.4922,127200.0
2014-12-29 12:40:00,28.84,28.85,28.84,28.84,24300.0,23.4922,23.5004,23.4922,23.4922,24300.0
2014-12-29 12:45:00,28.84,28.85,28.84,28.85,45300.0,23.4922,23.5004,23.4922,23.5004,45300.0
2014-12-29 12:50:00,28.85,28.85,28.83,28.83,134400.0,23.5004,23.5004,23.4841,23.4841,134400.0
2014-12-29 12:55:00,28.83,28.85,28.83,28.85,84600.0,23.4841,23.5004,23.4841,23.5004,84600.0
2014-12-29 13:00:00,28.85,28.87,28.85,28.87,59100.0,23.5004,23.5166,23.5004,23.5166,59100.0
2014-12-29 13:05:00,28.86,28.87,28.85,28.86,49800.0,23.5085,23.5166,23.5004,23.5085,49800.0
2014-12-29 13:10:00,28.87,28.87,28.85,28.87,49200.0,23.5166,23.5166,23.5004,23.5166,49200.0
2014-12-29 13:15:00,28.87,28.88,28.86,28.88,51000.0,23.5166,23.5248,23.5085,23.5248,51000.0
2014-12-29 13:20:00,28.89,28.92,28.88,28.9,150900.0,23.5329,23.5574,23.5248,23.5411,150900.0
2014-12-29 13:25:00,28.9,28.9,28.88,28.88,42300.0,23.5411,23.5411,23.5248,23.5248,42300.0
2014-12-29 13:30:00,28.89,28.9,28.88,28.89,54000.0,23.5329,23.5411,23.5248,23.5329,54000.0
2014-12-29 13:35:00,28.89,28.93,28.89,28.92,51300.0,23.5329,23.5655,23.5329,23.5574,51300.0
2014-12-29 13:40:00,28.91,28.96,28.91,28.96,88200.0,23.5492,23.59,23.5492,23.59,88200.0
2014-12-29 13:45:00,28.96,28.97,28.94,28.97,96900.0,23.59,23.5981,23.5737,23.5981,96900.0
2014-12-29 13:50:00,28.97,28.98,28.95,28.96,72900.0,23.5981,23.6062,23.5818,23.59,72900.0
2014-12-29 13:55:00,28.96,28.96,28.94,28.96,69600.0,23.59,23.59,23.5737,23.59,69600.0
2014-12-29 14:00:00,28.96,28.96,28.91,28.91,64500.0,23.59,23.59,23.5492,23.5492,64500.0
2014-12-29 14:05:00,28.91,28.92,28.89,28.91,76500.0,23.5492,23.5574,23.5329,23.5492,76500.0
2014-12-29 14:10:00,28.91,28.92,28.89,28.89,96600.0,23.5492,23.5574,23.5329,23.5329,96600.0
2014-12-29 14:15:00,28.9,28.91,28.88,28.88,80100.0,23.5411,23.5492,23.5248,23.5248,80100.0
2014-12-29 14:20:00,28.89,28.91,28.88,28.9,95400.0,23.5329,23.5492,23.5248,23.5411,95400.0
2014-12-29 14:25:00,28.9,28.91,28.89,28.9,53100.0,23.5411,23.5492,23.5329,23.5411,53100.0
2014-12-29 14:30:00,28.89,28.9,28.87,28.88,55200.0,23.5329,23.5411,23.5166,23.5248,55200.0
2014-12-29 14:35:00,28.88,28.88,28.87,28.87,136200.0,23.5248,23.5248,23.5166,23.5166,136200.0
2014-12-29 14:40:00,28.86,28.88,28.86,28.86,96600.0,23.5085,23.5248,23.5085,23.5085,96600.0
2014-12-29 14:45:00,28.86,28.86,28.85,28.86,34500.0,23.5085,23.5085,23.5004,23.5085,34500.0
2014-12-29 14:50:00,28.85,28.87,28.85,28.87,53700.0,23.5004,23.5166,23.5004,23.5166,53700.0
2014-12-29 14:55:00,28.87,28.89,28.87,28.88,71400.0,23.5166,23.5329,23.5166,23.5248,71400.0
2014-12-29 15:00:00,28.88,28.91,28.87,28.91,73500.0,23.5248,23.5492,23.5166,23.5492,73500.0
2014-12-29 15:05:00,28.91,28.91,28.89,28.9,54300.0,23.5492,23.5492,23.5329,23.5411,54300.0
2014-12-29 15:10:00,28.91,28.91,28.89,28.9,84300.0,23.5492,23.5492,23.5329,23.5411,84300.0
2014-12-29 15:15:00,28.9,28.91,28.88,28.88,191400.0,23.5411,23.5492,23.5248,23.5248,191400.0
2014-12-29 15:20:00,28.88,28.89,28.87,28.88,94500.0,23.5248,23.5329,23.5166,23.5248,94500.0
2014-12-29 15:25:00,28.88,28.88,28.87,28.88,66300.0,23.5248,23.5248,23.5166,23.5248,66300.0
2014-12-29 15:30:00,28.88,28.89,28.87,28.89,147300.0,23.5248,23.5329,23.5166,23.5329,147300.0
2014-12-29 15:35:00,28.89,28.9,28.88,28.89,126600.0,23.5329,23.5411,23.5248,23.5329,126600.0
2014-12-29 15:40:00,28.89,28.9,28.88,28.89,213000.0,23.5329,23.5411,23.5248,23.5329,213000.0
2014-12-29 15:45:00,28.89,28.9,28.88,28.89,370500.0,23.5329,23.5411,23.5248,23.5329,370500.0
2014-12-29 15:50:00,28.89,28.91,28.89,28.9,157500.0,23.5329,23.5492,23.5329,23.5411,157500.0
2014-12-29 15:55:00,28.91,28.91,28.88,28.89,714000.0,23.5492,23.5492,23.5248,23.5329,714000.0
2014-12-30 09:30:00,28.84,28.98,28.83,28.92,336300.0,23.4922,23.6062,23.4841,23.5574,336300.0
2014-12-30 09:35:00,28.93,29.04,28.93,28.96,147000.0,23.5655,23.6551,23.5655,23.59,147000.0
2014-12-30 09:40:00,28.97,29.02,28.92,28.92,110700.0,23.5981,23.6388,23.5574,23.5574,110700.0
2014-12-30 09:45:00,28.92,28.96,28.9,28.91,105300.0,23.5574,23.59,23.5411,23.5492,105300.0
2014-12-30 09:50:00,28.9,28.94,28.89,28.93,91800.0,23.5411,23.5737,23.5329,23.5655,91800.0
2014-12-30 09:55:00,28.94,28.94,28.9,28.93,47700.0,23.5737,23.5737,23.5411,23.5655,47700.0
2014-12-30 10:00:00,28.94,29.02,28.93,29.0,124800.0,23.5737,23.6388,23.5655,23.6225,124800.0
2014-12-30 10:05:00,29.01,29.02,28.95,28.98,122100.0,23.6307,23.6388,23.5818,23.6062,122100.0
2014-12-30 10:10:00,28.98,28.99,28.97,28.97,121500.0,23.6062,23.6144,23.5981,23.5981,121500.0
2014-12-30 10:15:00,28.97,29.02,28.96,28.98,96300.0,23.5981,23.6388,23.59,23.6062,96300.0
2014-12-30 10:20:00,28.98,28.98,28.94,28.98,60600.0,23.6062,23.6062,23.5737,23.6062,60600.0
2014-12-30 10:25:00,28.97,28.98,28.94,28.95,53400.0,23.5981,23.6062,23.5737,23.5818,53400.0
2014-12-30 10:30:00,28.94,28.96,28.93,28.94,176100.0,23.5737,23.59,23.5655,23.5737,176100.0
2014-12-30 10:35:00,28.94,28.94,28.91,28.92,72600.0,23.5737,23.5737,23.5492,23.5574,72600.0
2014-12-30 10:40:00,28.92,28.94,28.9,28.92,75000.0,23.5574,23.5737,23.5411,23.5574,75000.0
2014-12-30 10:45:00,28.92,28.92,28.9,28.9,57300.0,23.5574,23.5574,23.5411,23.5411,57300.0
2014-12-30 10:50:00,28.9,28.93,28.9,28.91,107400.0,23.5411,23.5655,23.5411,23.5492,107400.0
2014-12-30 10:55:00,28.91,28.91,28.89,28.91,86700.0,23.5492,23.5492,23.5329,23.5492,86700.0
2014-12-30 11:00:00,28.91,28.92,28.89,28.9,54900.0,23.5492,23.5574,23.5329,23.5411,54900.0
2014-12-30 11:05:00,28.9,28.93,28.89,28.92,80100.0,23.5411,23.5655,23.5329,23.5574,80100.0
2014-12-30 11:10:00,28.92,28.92,28.9,28.91,91200.0,23.5574,23.5574,23.5411,23.5492,91200.0
2014-12-30 11:15:00,28.91,28.95,28.91,28.95,61200.0,23.5492,23.5818,23.5492,23.5818,61200.0
2014-12-30 11:20:00,28.95,28.97,28.92,28.93,88800.0,23.5818,23.5981,23.5574,23.5655,88800.0
2014-12-30 11:25:00,28.94,28.95,28.91,28.91,65400.0,23.5737,23.5818,23.5492,23.5492,65400.0
2014-12-30 11:30:00,28.92,28.93,28.9,28.91,210300.0,23.5574,23.5655,23.5411,23.5492,210300.0
2014-12-30 11:35:00,28.9,28.94,28.9,28.93,126600.0,23.5411,23.5737,23.5411,23.5655,126600.0
2014-12-30 11:40:00,28.93,28.95,28.92,28.92,49500.0,23.5655,23.5818,23.5574,23.5574,49500.0
2014-12-30 11:45:00,28.92,28.93,28.91,28.92,101400.0,23.5574,23.5655,23.5492,23.5574,101400.0
2014-12-30 11:50:00,28.92,28.93,28.92,28.92,30000.0,23.5574,23.5655,23.5574,23.5574,30000.0
2014-12-30 11:55:00,28.92,28.93,28.92,28.93,62400.0,23.5574,23.5655,23.5574,23.5655,62400.0
2014-12-30 12:00:00,28.93,28.97,28.93,28.96,83100.0,23.5655,23.5981,23.5655,23.59,83100.0
2014-12-30 12:05:00,28.96,28.96,28.94,28.94,41700.0,23.59,23.59,23.5737,23.5737,41700.0
2014-12-30 12:10:00,28.94,28.96,28.94,28.95,64800.0,23.5737,23.59,23.5737,23.5818,64800.0
2014-12-30 12:15:00,28.95,28.97,28.95,28.95,82200.0,23.5818,23.5981,23.5818,23.5818,82200.0
2014-12-30 12:20:00,28.95,28.96,28.94,28.96,82800.0,23.5818,23.59,23.5737,23.59,82800.0
2014-12-30 12:25:00,28.96,28.97,28.95,28.97,54000.0,23.59,23.5981,23.5818,23.5981,54000.0
2014-12-30 12:30:00,28.97,28.97,28.95,28.96,70200.0,23.5981,23.5981,23.5818,23.59,70200.0
2014-12-30 12:35:00,28.96,28.97,28.95,28.97,74700.0,23.59,23.5981,23.5818,23.5981,74700.0
2014-12-30 12:40:00,28.97,28.98,28.96,28.96,68100.0,23.5981,23.6062,23.59,23.59,68100.0
2014-12-30 12:45:00,28.96,28.98,28.96,28.98,48000.0,23.59,23.6062,23.59,23.6062,48000.0
2014-12-30 12:50:00,28.98,28.99,28.97,28.99,60000.0,23.6062,23.6144,23.5981,23.6144,60000.0
2014-12-30 12:55:00,28.98,28.99,28.97,28.98,45000.0,23.6062,23.6144,23.5981,23.6062,45000.0
2014-12-30 13:00:00,28.98,28.98,28.97,28.97,49500.0,23.6062,23.6062,23.5981,23.5981,49500.0
2014-12-30 13:05:00,28.97,28.97,28.95,28.97,68100.0,23.5981,23.5981,23.5818,23.5981,68100.0
2014-12-30 13:10:00,28.97,28.99,28.97,28.99,72300.0,23.5981,23.6144,23.5981,23.6144,72300.0
2014-12-30 13:15:00,28.99,28.99,28.97,28.97,84300.0,23.6144,23.6144,23.5981,23.5981,84300.0
2014-12-30 13:20:00,28.97,28.99,28.97,28.99,74100.0,23.5981,23.6144,23.5981,23.6144,74100.0
2014-12-30 13:25:00,28.99,28.99,28.97,28.98,58200.0,23.6144,23.6144,23.5981,23.6062,58200.0
2014-12-30 13:30:00,28.98,29.0,28.98,28.98,81000.0,23.6062,23.6225,23.6062,23.6062,81000.0
2014-12-30 13:35:00,28.98,28.98,28.94,28.94,81900.0,23.6062,23.6062,23.5737,23.5737,81900.0
2014-12-30 13:40:00,28.94,28.95,28.92,28.95,181800.0,23.5737,23.5818,23.5574,23.5818,181800.0
2014-12-30 13:45:00,28.94,28.96,28.94,28.95,133500.0,23.5737,23.59,23.5737,23.5818,133500.0
2014-12-30 13:50:00,28.96,28.96,28.93,28.95,92700.0,23.59,23.59,23.5655,23.5818,92700.0
2014-12-30 13:55:00,28.95,28.97,28.94,28.95,103500.0,23.5818,23.5981,23.5737,23.5818,103500.0
2014-12-30 14:00:00,28.95,28.96,28.93,28.95,63000.0,23.5818,23.59,23.5655,23.5818,63000.0
2014-12-30 14:05:00,28.95,28.96,28.93,28.93,81000.0,23.5818,23.59,23.5655,23.5655,81000.0
2014-12-30 14:10:00,28.93,28.96,28.93,28.95,81000.0,23.5655,23.59,23.5655,23.5818,81000.0
2014-12-30 14:15:00,28.95,28.95,28.93,28.95,92700.0,23.5818,23.5818,23.5655,23.5818,92700.0
2014-12-30 14:20:00,28.95,28.97,28.94,28.94,187500.0,23.5818,23.5981,23.5737,23.5737,187500.0
2014-12-30 14:25:00,28.95,28.96,28.94,28.95,63000.0,23.5818,23.59,23.5737,23.5818,63000.0
2014-12-30 14:30:00,28.95,28.96,28.94,28.95,84000.0,23.5818,23.59,23.5737,23.5818,84000.0
2014-12-30 14:35:00,28.95,28.97,28.95,28.97,56100.0,23.5818,23.5981,23.5818,23.5981,56100.0
2014-12-30 14:40:00,28.97,28.99,28.97,28.98,73500.0,23.5981,23.6144,23.5981,23.6062,73500.0
2014-12-30 14:45:00,28.98,28.99,28.97,28.98,136800.0,23.6062,23.6144,23.5981,23.6062,136800.0
2014-12-30 14:50:00,28.98,28.99,28.98,28.99,71400.0,23.6062,23.6144,23.6062,23.6144,71400.0
2014-12-30 14:55:00,28.99,28.99,28.96,28.97,92700.0,23.6144,23.6144,23.59,23.5981,92700.0
2014-12-30 15:00:00,28.96,28.99,28.96,28.99,70800.0,23.59,23.6144,23.59,23.6144,70800.0
2014-12-30 15:05:00,28.98,28.99,28.98,28.98,71100.0,23.6062,23.6144,23.6062,23.6062,71100.0
2014-12-30 15:10:00,28.98,28.99,28.97,28.98,75300.0,23.6062,23.6144,23.5981,23.6062,75300.0
2014-12-30 15:15:00,28.98,28.99,28.95,28.96,102300.0,23.6062,23.6144,23.5818,23.59,102300.0
2014-12-30 15:20:00,28.96,28.98,28.96,28.98,86700.0,23.59,23.6062,23.59,23.6062,86700.0
2014-12-30 15:25:00,28.98,28.99,28.97,28.99,110700.0,23.6062,23.6144,23.5981,23.6144,110700.0
2014-12-30 15:30:00,28.99,28.99,28.98,28.99,198900.0,23.6144,23.6144,23.6062,23.6144,198900.0
2014-12-30 15:35:00,28.99,29.0,28.97,28.99,229800.0,23.6144,23.6225,23.5981,23.6144,229800.0
2014-12-30 15:40:00,28.99,28.99,28.97,28.98,181200.0,23.6144,23.6144,23.5981,23.6062,181200.0
2014-12-30 15:45:00,28.98,28.98,28.95,28.96,257100.0,23.6062,23.6062,23.5818,23.59,257100.0
2014-12-30 15:50:00,28.96,28.96,28.93,28.94,270600.0,23.59,23.59,23.5655,23.5737,270600.0
2014-12-30 15:55:00,28.93,28.94,28.93,28.93,451800.0,23.5655,23.5737,23.5655,23.5655,451800.0
2014-12-31 09:30:00,29.03,29.15,28.98,29.04,442800.0,23.647,23.7447,23.6062,23.6551,442800.0
2014-12-31 09:35:00,29.04,29.11,29.02,29.02,90900.0,23.6551,23.7121,23.6388,23.6388,90900.0
2014-12-31 09:40:00,29.02,29.12,29.02,29.06,147300.0,23.6388,23.7203,23.6388,23.6714,147300.0
2014-12-31 09:45:00,29.06,29.07,29.0,29.0,64800.0,23.6714,23.6796,23.6225,23.6225,64800.0
2014-12-31 09:50:00,29.01,29.02,29.0,29.01,133800.0,23.6307,23.6388,23.6225,23.6307,133800.0
2014-12-31 09:55:00,29.01,29.03,29.01,29.03,45000.0,23.6307,23.647,23.6307,23.647,45000.0
2014-12-31 10:00:00,29.02,29.03,29.0,29.01,132600.0,23.6388,23.647,23.6225,23.6307,132600.0
2014-12-31 10:05:00,29.01,29.02,28.99,29.0,113400.0,23.6307,23.6388,23.6144,23.6225,113400.0
2014-12-31 10:10:00,29.0,29.01,28.97,28.98,81600.0,23.6225,23.6307,23.5981,23.6062,81600.0
2014-12-31 10:15:00,28.99,28.99,28.93,28.93,91500.0,23.6144,23.6144,23.5655,23.5655,91500.0
2014-12-31 10:20:00,28.93,28.98,28.93,28.97,76800.0,23.5655,23.6062,23.5655,23.5981,76800.0
2014-12-31 10:25:00,28.98,28.98,28.96,28.96,48000.0,23.6062,23.6062,23.59,23.59,48000.0
2014-12-31 10:30:00,28.96,28.98,28.96,28.97,60600.0,23.59,23.6062,23.59,23.5981,60600.0
2014-12-31 10:35:00,28.97,28.98,28.96,28.96,65700.0,23.5981,23.6062,23.59,23.59,65700.0
2014-12-31 10:40:00,28.96,28.96,28.93,28.94,91500.0,23.59,23.59,23.5655,23.5737,91500.0
2014-12-31 10:45:00,28.95,28.95,28.93,28.94,79800.0,23.5818,23.5818,23.5655,23.5737,79800.0
2014-12-31 10:50:00,28.95,29.0,28.94,29.0,84900.0,23.5818,23.6225,23.5737,23.6225,84900.0
2014-12-31 10:55:00,29.0,29.0,28.99,29.0,68100.0,23.6225,23.6225,23.6144,23.6225,68100.0
2014-12-31 11:00:00,29.0,29.0,28.98,28.99,73200.0,23.6225,23.6225,23.6062,23.6144,73200.0
2014-12-31 11:05:00,28.99,28.99,28.95,28.95,86100.0,23.6144,23.6144,23.5818,23.5818,86100.0
2014-12-31 11:10:00,28.95,28.95,28.87,28.88,253500.0,23.5818,23.5818,23.5166,23.5248,253500.0
2014-12-31 11:15:00,28.88,28.9,28.88,28.88,99000.0,23.5248,23.5411,23.5248,23.5248,99000.0
2014-12-31 11:20:00,28.88,28.9,28.87,28.9,60600.0,23.5248,23.5411,23.5166,23.5411,60600.0
2014-12-31 11:25:00,28.89,28.89,28.87,28.89,57900.0,23.5329,23.5329,23.5166,23.5329,57900.0
2014-12-31 11:30:00,28.89,28.89,28.87,28.88,84000.0,23.5329,23.5329,23.5166,23.5248,84000.0
2014-12-31 11:35:00,28.88,28.89,28.88,28.89,56400.0,23.5248,23.5329,23.5248,23.5329,56400.0
2014-12-31 11:40:00,28.89,28.9,28.89,28.89,54900.0,23.5329,23.5411,23.5329,23.5329,54900.0
2014-12-31 11:45:00,28.9,28.91,28.89,28.89,114900.0,23.5411,23.5492,23.5329,23.5329,114900.0
2014-12-31 11:50:00,28.89,28.89,28.86,28.87,108600.0,23.5329,23.5329,23.5085,23.5166,108600.0
2014-12-31 11:55:00,28.87,28.91,28.87,28.91,93600.0,23.5166,23.5492,23.5166,23.5492,93600.0
2014-12-31 12:00:00,28.91,28.94,28.88,28.89,163500.0,23.5492,23.5737,23.5248,23.5329,163500.0
2014-12-31 12:05:00,28.89,28.9,28.85,28.85,58500.0,23.5329,23.5411,23.5004,23.5004,58500.0
2014-12-31 12:10:00,28.85,28.88,28.85,28.88,51600.0,23.5004,23.5248,23.5004,23.5248,51600.0
2014-12-31 12:15:00,28.88,28.89,28.87,28.87,66600.0,23.5248,23.5329,23.5166,23.5166,66600.0
2014-12-31 12:20:00,28.87,28.87,28.83,28.85,78000.0,23.5166,23.5166,23.4841,23.5004,78000.0
2014-12-31 12:25:00,28.85,28.86,28.8,28.83,120000.0,23.5004,23.5085,23.4596,23.4841,120000.0
2014-12-31 12:30:00,28.83,28.85,28.8,28.8,109800.0,23.4841,23.5004,23.4596,23.4596,109800.0
2014-12-31 12:35:00,28.8,28.82,28.79,28.8,44400.0,23.4596,23.4759,23.4515,23.4596,44400.0
2014-12-31 12:40:00,28.8,28.83,28.8,28.83,52800.0,23.4596,23.4841,23.4596,23.4841,52800.0
2014-12-31 12:45:00,28.83,28.83,28.82,28.82,27000.0,23.4841,23.4841,23.4759,23.4759,27000.0
2014-12-31 12:50:00,28.82,28.86,28.8,28.85,141300.0,23.4759,23.5085,23.4596,23.5004,141300.0
2014-12-31 12:55:00,28.85,28.87,28.84,28.84,79800.0,23.5004,23.5166,23.4922,23.4922,79800.0
2014-12-31 13:00:00,28.84,28.88,28.84,28.88,53700.0,23.4922,23.5248,23.4922,23.5248,53700.0
2014-12-31 13:05:00,28.88,28.92,28.87,28.88,167400.0,23.5248,23.5574,23.5166,23.5248,167400.0
2014-12-31 13:10:00,28.88,28.88,28.84,28.85,51600.0,23.5248,23.5248,23.4922,23.5004,51600.0
2014-12-31 13:15:00,28.85,28.86,28.84,28.85,49200.0,23.5004,23.5085,23.4922,23.5004,49200.0
2014-12-31 13:20:00,28.85,28.87,28.85,28.85,93900.0,23.5004,23.5166,23.5004,23.5004,93900.0
2014-12-31 13:25:00,28.86,28.86,28.83,28.84,26100.0,23.5085,23.5085,23.4841,23.4922,26100.0
2014-12-31 13:30:00,28.84,28.84,28.82,28.82,38700.0,23.4922,23.4922,23.4759,23.4759,38700.0
2014-12-31 13:35:00,28.82,28.85,28.82,28.85,45900.0,23.4759,23.5004,23.4759,23.5004,45900.0
2014-12-31 13:40:00,28.85,28.85,28.83,28.85,58800.0,23.5004,23.5004,23.4841,23.5004,58800.0
2014-12-31 13:45:00,28.85,28.85,28.82,28.83,32400.0,23.5004,23.5004,23.4759,23.4841,32400.0
2014-12-31 13:50:00,28.82,28.83,28.78,28.78,64500.0,23.4759,23.4841,23.4433,23.4433,64500.0
2014-12-31 13:55:00,28.78,28.82,28.78,28.82,75900.0,23.4433,23.4759,23.4433,23.4759,75900.0
2014-12-31 14:00:00,28.82,28.82,28.79,28.79,71400.0,23.4759,23.4759,23.4515,23.4515,71400.0
2014-12-31 14:05:00,28.79,28.8,28.76,28.76,102300.0,23.4515,23.4596,23.427,23.427,102300.0
2014-12-31 14:10:00,28.76,28.78,28.75,28.78,89700.0,23.427,23.4433,23.4189,23.4433,89700.0
2014-12-31 14:15:00,28.78,28.78,28.75,28.75,96300.0,23.4433,23.4433,23.4189,23.4189,96300.0
2014-12-31 14:20:00,28.76,28.78,28.74,28.78,151800.0,23.427,23.4433,23.4107,23.4433,151800.0
2014-12-31 14:25:00,28.79,28.8,28.76,28.77,77100.0,23.4515,23.4596,23.427,23.4352,77100.0
2014-12-31 14:30:00,28.76,28.77,28.74,28.75,60000.0,23.427,23.4352,23.4107,23.4189,60000.0
2014-12-31 14:35:00,28.75,28.76,28.72,28.72,183000.0,23.4189,23.427,23.3945,23.3945,183000.0
2014-12-31 14:40:00,28.72,28.73,28.69,28.71,98100.0,23.3945,23.4026,23.37,23.3863,98100.0
2014-12-31 14:45:00,28.71,28.72,28.7,28.71,89100.0,23.3863,23.3945,23.3782,23.3863,89100.0
2014-12-31 14:50:00,28.71,28.75,28.7,28.74,73800.0,23.3863,23.4189,23.3782,23.4107,73800.0
2014-12-31 14:55:00,28.74,28.74,28.72,28.72,110700.0,23.4107,23.4107,23.3945,23.3945,110700.0
2014-12-31 15:00:00,28.73,28.73,28.7,28.72,97500.0,23.4026,23.4026,23.3782,23.3945,97500.0
2014-12-31 15:05:00,28.72,28.72,28.7,28.72,99000.0,23.3945,23.3945,23.3782,23.3945,99000.0
2014-12-31 15:10:00,28.72,28.74,28.7,28.74,117900.0,23.3945,23.4107,23.3782,23.4107,117900.0
2014-12-31 15:15:00,28.74,28.79,28.74,28.78,118200.0,23.4107,23.4515,23.4107,23.4433,118200.0
2014-12-31 15:20:00,28.78,28.79,28.76,28.78,80400.0,23.4433,23.4515,23.427,23.4433,80400.0
2014-12-31 15:25:00,28.78,28.78,28.76,28.77,97500.0,23.4433,23.4433,23.427,23.4352,97500.0
2014-12-31 15:30:00,28.77,28.78,28.73,28.74,153600.0,23.4352,23.4433,23.4026,23.4107,153600.0
2014-12-31 15:35:00,28.74,28.75,28.72,28.72,142800.0,23.4107,23.4189,23.3945,23.3945,142800.0
2014-12-31 15:40:00,28.72,28.73,28.68,28.71,296100.0,23.3945,23.4026,23.3619,23.3863,296100.0
2014-12-31 15:45:00,28.7,28.71,28.67,28.67,364800.0,23.3782,23.3863,23.3537,23.3537,364800.0
2014-12-31 15:50:00,28.66,28.67,28.62,28.64,585600.0,23.3456,23.3537,23.313,23.3293,585600.0
2014-12-31 15:55:00,28.64,28.68,28.62,28.63,1247400.0,23.3293,23.3619,23.313,23.3211,1247400.0
2015-01-02 09:30:00,28.76,28.82,28.68,28.72,358200.0,23.427,23.4759,23.3619,23.3945,358200.0
2015-01-02 09:35:00,28.73,28.81,28.72,28.78,122700.0,23.4026,23.4678,23.3945,23.4433,122700.0
2015-01-02 09:40:00,28.8,28.89,28.78,28.85,192000.0,23.4596,23.5329,23.4433,23.5004,192000.0
2015-01-02 09:45:00,28.85,28.87,28.83,28.85,265500.0,23.5004,23.5166,23.4841,23.5004,265500.0
2015-01-02 09:50:00,28.85,28.88,28.85,28.86,97800.0,23.5004,23.5248,23.5004,23.5085,97800.0
2015-01-02 09:55:00,28.86,28.91,28.86,28.89,96900.0,23.5085,23.5492,23.5085,23.5329,96900.0
2015-01-02 10:00:00,28.9,28.9,28.85,28.87,136200.0,23.5411,23.5411,23.5004,23.5166,136200.0
2015-01-02 10:05:00,28.88,28.88,28.86,28.86,91500.0,23.5248,23.5248,23.5085,23.5085,91500.0
2015-01-02 10:10:00,28.87,28.88,28.85,28.88,147600.0,23.5166,23.5248,23.5004,23.5248,147600.0
2015-01-02 10:15:00,28.88,28.88,28.78,28.8,176700.0,23.5248,23.5248,23.4433,23.4596,176700.0
2015-01-02 10:20:00,28.79,28.83,28.79,28.82,106200.0,23.4515,23.4841,23.4515,23.4759,106200.0
2015-01-02 10:25:00,28.82,28.85,28.82,28.84,122700.0,23.4759,23.5004,23.4759,23.4922,122700.0
2015-01-02 10:30:00,28.84,28.85,28.82,28.83,148800.0,23.4922,23.5004,23.4759,23.4841,148800.0
2015-01-02 10:35:00,28.83,28.84,28.81,28.81,194400.0,23.4841,23.4922,23.4678,23.4678,194400.0
2015-01-02 10:40:00,28.81,28.82,28.78,28.81,117300.0,23.4678,23.4759,23.4433,23.4678,117300.0
2015-01-02 10:45:00,28.82,28.83,28.77,28.81,139800.0,23.4759,23.4841,23.4352,23.4678,139800.0
2015-01-02 10:50:00,28.81,28.83,28.79,28.83,74400.0,23.4678,23.4841,23.4515,23.4841,74400.0
2015-01-02 10:55:00,28.83,28.83,28.79,28.8,128100.0,23.4841,23.4841,23.4515,23.4596,128100.0
2015-01-02 11:00:00,28.8,28.81,28.75,28.75,138900.0,23.4596,23.4678,23.4189,23.4189,138900.0
2015-01-02 11:05:00,28.75,28.77,28.75,28.76,146700.0,23.4189,23.4352,23.4189,23.427,146700.0
2015-01-02 11:10:00,28.76,28.76,28.69,28.71,235200.0,23.427,23.427,23.37,23.3863,235200.0
2015-01-02 11:15:00,28.71,28.74,28.71,28.74,108300.0,23.3863,23.4107,23.3863,23.4107,108300.0
2015-01-02 11:20:00,28.74,28.77,28.71,28.76,114600.0,23.4107,23.4352,23.3863,23.427,114600.0
2015-01-02 11:25:00,28.76,28.77,28.75,28.77,117600.0,23.427,23.4352,23.4189,23.4352,117600.0
2015-01-02 11:30:00,28.77,28.79,28.77,28.77,67800.0,23.4352,23.4515,23.4352,23.4352,67800.0
2015-01-02 11:35:00,28.77,28.78,28.73,28.73,66300.0,23.4352,23.4433,23.4026,23.4026,66300.0
2015-01-02 11:40:00,28.72,28.73,28.69,28.69,90300.0,23.3945,23.4026,23.37,23.37,90300.0
2015-01-02 11:45:00,28.69,28.71,28.68,28.7,69300.0,23.37,23.3863,23.3619,23.3782,69300.0
2015-01-02 11:50:00,28.7,28.71,28.69,28.7,114300.0,23.3782,23.3863,23.37,23.3782,114300.0
2015-01-02 11:55:00,28.7,28.7,28.66,28.67,87000.0,23.3782,23.3782,23.3456,23.3537,87000.0
2015-01-02 12:00:00,28.67,28.68,28.63,28.65,129900.0,23.3537,23.3619,23.3211,23.3374,129900.0
2015-01-02 12:05:00,28.65,28.66,28.64,28.65,114300.0,23.3374,23.3456,23.3293,23.3374,114300.0
2015-01-02 12:10:00,28.65,28.66,28.63,28.64,118200.0,23.3374,23.3456,23.3211,23.3293,118200.0
2015-01-02 12:15:00,28.64,28.64,28.6,28.64,157200.0,23.3293,23.3293,23.2967,23.3293,157200.0
2015-01-02 12:20:00,28.63,28.65,28.62,28.65,84600.0,23.3211,23.3374,23.313,23.3374,84600.0
2015-01-02 12:25:00,28.65,28.66,28.63,28.64,90900.0,23.3374,23.3456,23.3211,23.3293,90900.0
2015-01-02 12:30:00,28.64,28.66,28.62,28.64,87600.0,23.3293,23.3456,23.313,23.3293,87600.0
2015-01-02 12:35:00,28.64,28.65,28.62,28.64,120900.0,23.3293,23.3374,23.313,23.3293,120900.0
2015-01-02 12:40:00,28.64,28.65,28.62,28.62,36300.0,23.3293,23.3374,23.313,23.313,36300.0
2015-01-02 12:45:00,28.62,28.62,28.59,28.6,83100.0,23.313,23.313,23.2886,23.2967,83100.0
2015-01-02 12:50:00,28.6,28.6,28.58,28.6,86100.0,23.2967,23.2967,23.2804,23.2967,86100.0
2015-01-02 12:55:00,28.6,28.62,28.6,28.61,74400.0,23.2967,23.313,23.2967,23.3049,74400.0
2015-01-02 13:00:00,28.61,28.63,28.6,28.62,94500.0,23.3049,23.3211,23.2967,23.313,94500.0
2015-01-02 13:05:00,28.62,28.64,28.62,28.63,128100.0,23.313,23.3293,23.313,23.3211,128100.0
2015-01-02 13:10:00,28.64,28.64,28.62,28.62,117900.0,23.3293,23.3293,23.313,23.313,117900.0
2015-01-02 13:15:00,28.62,28.62,28.59,28.59,152700.0,23.313,23.313,23.2886,23.2886,152700.0
2015-01-02 13:20:00,28.6,28.62,28.59,28.61,114000.0,23.2967,23.313,23.2886,23.3049,114000.0
2015-01-02 13:25:00,28.61,28.61,28.54,28.55,57000.0,23.3049,23.3049,23.2478,23.256,57000.0
2015-01-02 13:30:00,28.54,28.55,28.52,28.54,80400.0,23.2478,23.256,23.2315,23.2478,80400.0
2015-01-02 13:35:00,28.54,28.56,28.53,28.54,74100.0,23.2478,23.2641,23.2397,23.2478,74100.0
2015-01-02 13:40:00,28.54,28.55,28.53,28.53,80400.0,23.2478,23.256,23.2397,23.2397,80400.0
2015-01-02 13:45:00,28.53,28.55,28.51,28.54,65100.0,23.2397,23.256,23.2234,23.2478,65100.0
2015-01-02 13:50:00,28.54,28.59,28.53,28.58,75000.0,23.2478,23.2886,23.2397,23.2804,75000.0
2015-01-02 13:55:00,28.58,28.59,28.57,28.58,86100.0,23.2804,23.2886,23.2723,23.2804,86100.0
2015-01-02 14:00:00,28.58,28.59,28.56,28.56,96000.0,23.2804,23.2886,23.2641,23.2641,96000.0
2015-01-02 14:05:00,28.56,28.6,28.55,28.59,90900.0,23.2641,23.2967,23.256,23.2886,90900.0
2015-01-02 14:10:00,28.59,28.62,28.59,28.61,90600.0,23.2886,23.313,23.2886,23.3049,90600.0
2015-01-02 14:15:00,28.61,28.62,28.58,28.6,91500.0,23.3049,23.313,23.2804,23.2967,91500.0
2015-01-02 14:20:00,28.6,28.61,28.6,28.6,92700.0,23.2967,23.3049,23.2967,23.2967,92700.0
2015-01-02 14:25:00,28.6,28.63,28.6,28.62,67500.0,23.2967,23.3211,23.2967,23.313,67500.0
2015-01-02 14:30:00,28.62,28.62,28.59,28.6,102000.0,23.313,23.313,23.2886,23.2967,102000.0
2015-01-02 14:35:00,28.6,28.65,28.6,28.65,197100.0,23.2967,23.3374,23.2967,23.3374,197100.0
2015-01-02 14:40:00,28.65,28.66,28.63,28.65,143700.0,23.3374,23.3456,23.3211,23.3374,143700.0
2015-01-02 14:45:00,28.65,28.66,28.61,28.63,63300.0,23.3374,23.3456,23.3049,23.3211,63300.0
2015-01-02 14:50:00,28.63,28.65,28.63,28.64,150300.0,23.3211,23.3374,23.3211,23.3293,150300.0
2015-01-02 14:55:00,28.64,28.65,28.61,28.61,91200.0,23.3293,23.3374,23.3049,23.3049,91200.0
2015-01-02 15:00:00,28.62,28.63,28.59,28.6,99000.0,23.313,23.3211,23.2886,23.2967,99000.0
2015-01-02 15:05:00,28.6,28.62,28.59,28.59,113700.0,23.2967,23.313,23.2886,23.2886,113700.0
2015-01-02 15:10:00,28.59,28.59,28.55,28.57,123300.0,23.2886,23.2886,23.256,23.2723,123300.0
2015-01-02 15:15:00,28.57,28.59,28.57,28.58,109500.0,23.2723,23.2886,23.2723,23.2804,109500.0
2015-01-02 15:20:00,28.58,28.62,28.58,28.61,96000.0,23.2804,23.313,23.2804,23.3049,96000.0
2015-01-02 15:25:00,28.61,28.63,28.6,28.61,135000.0,23.3049,23.3211,23.2967,23.3049,135000.0
2015-01-02 15:30:00,28.61,28.63,28.6,28.62,191400.0,23.3049,23.3211,23.2967,23.313,191400.0
2015-01-02 15:35:00,28.62,28.64,28.61,28.63,191400.0,23.313,23.3293,23.3049,23.3211,191400.0
2015-01-02 15:40:00,28.63,28.66,28.62,28.65,304500.0,23.3211,23.3456,23.313,23.3374,304500.0
2015-01-02 15:45:00,28.66,28.68,28.65,28.67,343800.0,23.3456,23.3619,23.3374,23.3537,343800.0
2015-01-02 15:50:00,28.68,28.68,28.65,28.65,406200.0,23.3619,23.3619,23.3374,23.3374,406200.0
2015-01-02 15:55:00,28.66,28.67,28.63,28.63,667800.0,23.3456,23.3537,23.3211,23.3211,667800.0
2015-01-05 09:30:00,28.57,28.67,28.53,28.61,706500.0,23.2723,23.3537,23.2397,23.3049,706500.0
2015-01-05 09:35:00,28.62,28.64,28.59,28.63,263700.0,23.313,23.3293,23.2886,23.3211,263700.0
2015-01-05 09:40:00,28.63,28.66,28.6,28.61,275100.0,23.3211,23.3456,23.2967,23.3049,275100.0
2015-01-05 09:45:00,28.61,28.65,28.59,28.63,299700.0,23.3049,23.3374,23.2886,23.3211,299700.0
2015-01-05 09:50:00,28.62,28.63,28.59,28.61,186900.0,23.313,23.3211,23.2886,23.3049,186900.0
2015-01-05 09:55:00,28.61,28.67,28.6,28.61,337500.0,23.3049,23.3537,23.2967,23.3049,337500.0
2015-01-05 10:00:00,28.61,28.62,28.58,28.62,216600.0,23.3049,23.313,23.2804,23.313,216600.0
2015-01-05 10:05:00,28.62,28.64,28.59,28.59,288600.0,23.313,23.3293,23.2886,23.2886,288600.0
2015-01-05 10:10:00,28.59,28.64,28.59,28.62,214800.0,23.2886,23.3293,23.2886,23.313,214800.0
2015-01-05 10:15:00,28.62,28.65,28.62,28.64,340500.0,23.313,23.3374,23.313,23.3293,340500.0
2015-01-05 10:20:00,28.64,28.64,28.61,28.62,255600.0,23.3293,23.3293,23.3049,23.313,255600.0
2015-01-05 10:25:00,28.63,28.68,28.62,28.64,214200.0,23.3211,23.3619,23.313,23.3293,214200.0
2015-01-05 10:30:00,28.64,28.65,28.62,28.62,290700.0,23.3293,23.3374,23.313,23.313,290700.0
2015-01-05 10:35:00,28.62,28.63,28.6,28.62,227100.0,23.313,23.3211,23.2967,23.313,227100.0
2015-01-05 10:40:00,28.62,28.62,28.57,28.57,454800.0,23.313,23.313,23.2723,23.2723,454800.0
2015-01-05 10:45:00,28.57,28.63,28.57,28.62,226200.0,23.2723,23.3211,23.2723,23.313,226200.0
2015-01-05 10:50:00,28.62,28.62,28.6,28.6,216600.0,23.313,23.313,23.2967,23.2967,216600.0
2015-01-05 10:55:00,28.6,28.6,28.56,28.56,179100.0,23.2967,23.2967,23.2641,23.2641,179100.0
2015-01-05 11:00:00,28.56,28.59,28.55,28.58,108600.0,23.2641,23.2886,23.256,23.2804,108600.0
2015-01-05 11:05:00,28.57,28.57,28.53,28.56,227700.0,23.2723,23.2723,23.2397,23.2641,227700.0
2015-01-05 11:10:00,28.56,28.61,28.55,28.6,146400.0,23.2641,23.3049,23.256,23.2967,146400.0
2015-01-05 11:15:00,28.59,28.6,28.58,28.59,196500.0,23.2886,23.2967,23.2804,23.2886,196500.0
2015-01-05 11:20:00,28.59,28.63,28.59,28.6,147600.0,23.2886,23.3211,23.2886,23.2967,147600.0
2015-01-05 11:25:00,28.6,28.64,28.6,28.62,150300.0,23.2967,23.3293,23.2967,23.313,150300.0
2015-01-05 11:30:00,28.62,28.63,28.6,28.63,202500.0,23.313,23.3211,23.2967,23.3211,202500.0
2015-01-05 11:35:00,28.63,28.68,28.63,28.67,226800.0,23.3211,23.3619,23.3211,23.3537,226800.0
2015-01-05 11:40:00,28.67,28.71,28.66,28.7,271500.0,23.3537,23.3863,23.3456,23.3782,271500.0
2015-01-05 11:45:00,28.7,28.73,28.69,28.7,264000.0,23.3782,23.4026,23.37,23.3782,264000.0
2015-01-05 11:50:00,28.7,28.73,28.69,28.72,149400.0,23.3782,23.4026,23.37,23.3945,149400.0
2015-01-05 11:55:00,28.72,28.77,28.72,28.75,225900.0,23.3945,23.4352,23.3945,23.4189,225900.0
2015-01-05 12:00:00,28.75,28.77,28.73,28.73,123900.0,23.4189,23.4352,23.4026,23.4026,123900.0
2015-01-05 12:05:00,28.73,28.75,28.72,28.72,119700.0,23.4026,23.4189,23.3945,23.3945,119700.0
2015-01-05 12:10:00,28.72,28.74,28.67,28.68,169800.0,23.3945,23.4107,23.3537,23.3619,169800.0
2015-01-05 12:15:00,28.68,28.69,28.65,28.67,142800.0,23.3619,23.37,23.3374,23.3537,142800.0
2015-01-05 12:20:00,28.66,28.67,28.62,28.62,180000.0,23.3456,23.3537,23.313,23.313,180000.0
2015-01-05 12:25:00,28.62,28.63,28.6,28.6,182400.0,23.313,23.3211,23.2967,23.2967,182400.0
2015-01-05 12:30:00,28.6,28.62,28.58,28.59,167400.0,23.2967,23.313,23.2804,23.2886,167400.0
2015-01-05 12:35:00,28.59,28.64,28.59,28.63,141000.0,23.2886,23.3293,23.2886,23.3211,141000.0
2015-01-05 12:40:00,28.63,28.63,28.62,28.63,153900.0,23.3211,23.3211,23.313,23.3211,153900.0
2015-01-05 12:45:00,28.63,28.63,28.59,28.59,113700.0,23.3211,23.3211,23.2886,23.2886,113700.0
2015-01-05 12:50:00,28.59,28.59,28.57,28.58,93900.0,23.2886,23.2886,23.2723,23.2804,93900.0
2015-01-05 12:55:00,28.58,28.59,28.55,28.58,155700.0,23.2804,23.2886,23.256,23.2804,155700.0
2015-01-05 13:00:00,28.59,28.59,28.56,28.56,139500.0,23.2886,23.2886,23.2641,23.2641,139500.0
2015-01-05 13:05:00,28.56,28.59,28.56,28.58,201000.0,23.2641,23.2886,23.2641,23.2804,201000.0
2015-01-05 13:10:00,28.58,28.59,28.54,28.54,239700.0,23.2804,23.2886,23.2478,23.2478,239700.0
2015-01-05 13:15:00,28.54,28.54,28.51,28.51,191100.0,23.2478,23.2478,23.2234,23.2234,191100.0
2015-01-05 13:20:00,28.51,28.55,28.51,28.54,148200.0,23.2234,23.256,23.2234,23.2478,148200.0
2015-01-05 13:25:00,28.54,28.56,28.52,28.55,155700.0,23.2478,23.2641,23.2315,23.256,155700.0
2015-01-05 13:30:00,28.55,28.6,28.54,28.58,244200.0,23.256,23.2967,23.2478,23.2804,244200.0
2015-01-05 13:35:00,28.59,28.62,28.58,28.59,171300.0,23.2886,23.313,23.2804,23.2886,171300.0
2015-01-05 13:40:00,28.59,28.62,28.58,28.58,134700.0,23.2886,23.313,23.2804,23.2804,134700.0
2015-01-05 13:45:00,28.59,28.62,28.59,28.62,142800.0,23.2886,23.313,23.2886,23.313,142800.0
2015-01-05 13:50:00,28.62,28.63,28.59,28.61,172200.0,23.313,23.3211,23.2886,23.3049,172200.0
2015-01-05 13:55:00,28.61,28.63,28.58,28.63,164100.0,23.3049,23.3211,23.2804,23.3211,164100.0
2015-01-05 14:00:00,28.63,28.63,28.57,28.57,98400.0,23.3211,23.3211,23.2723,23.2723,98400.0
2015-01-05 14:05:00,28.56,28.6,28.55,28.55,104400.0,23.2641,23.2967,23.256,23.256,104400.0
2015-01-05 14:10:00,28.55,28.57,28.54,28.56,134100.0,23.256,23.2723,23.2478,23.2641,134100.0
2015-01-05 14:15:00,28.57,28.59,28.56,28.57,100500.0,23.2723,23.2886,23.2641,23.2723,100500.0
2015-01-05 14:20:00,28.57,28.62,28.57,28.59,116100.0,23.2723,23.313,23.2723,23.2886,116100.0
2015-01-05 14:25:00,28.58,28.59,28.54,28.55,84600.0,23.2804,23.2886,23.2478,23.256,84600.0
2015-01-05 14:30:00,28.55,28.56,28.52,28.53,114900.0,23.256,23.2641,23.2315,23.2397,114900.0
2015-01-05 14:35:00,28.53,28.54,28.52,28.52,79800.0,23.2397,23.2478,23.2315,23.2315,79800.0
2015-01-05 14:40:00,28.52,28.55,28.5,28.51,82800.0,23.2315,23.256,23.2153,23.2234,82800.0
2015-01-05 14:45:00,28.51,28.56,28.51,28.55,203400.0,23.2234,23.2641,23.2234,23.256,203400.0
2015-01-05 14:50:00,28.55,28.56,28.53,28.55,103500.0,23.256,23.2641,23.2397,23.256,103500.0
2015-01-05 14:55:00,28.56,28.58,28.54,28.54,130800.0,23.2641,23.2804,23.2478,23.2478,130800.0
2015-01-05 15:00:00,28.54,28.56,28.53,28.53,143100.0,23.2478,23.2641,23.2397,23.2397,143100.0
2015-01-05 15:05:00,28.53,28.57,28.52,28.57,169800.0,23.2397,23.2723,23.2315,23.2723,169800.0
2015-01-05 15:10:00,28.57,28.61,28.55,28.57,274500.0,23.2723,23.3049,23.256,23.2723,274500.0
2015-01-05 15:15:00,28.57,28.58,28.56,28.58,138300.0,23.2723,23.2804,23.2641,23.2804,138300.0
2015-01-05 15:20:00,28.57,28.59,28.55,28.58,312300.0,23.2723,23.2886,23.256,23.2804,312300.0
2015-01-05 15:25:00,28.58,28.59,28.55,28.55,161700.0,23.2804,23.2886,23.256,23.256,161700.0
2015-01-05 15:30:00,28.55,28.58,28.54,28.55,192000.0,23.256,23.2804,23.2478,23.256,192000.0
2015-01-05 15:35:00,28.55,28.57,28.54,28.57,186900.0,23.256,23.2723,23.2478,23.2723,186900.0
2015-01-05 15:40:00,28.56,28.6,28.56,28.59,290700.0,23.2641,23.2967,23.2641,23.2886,290700.0
2015-01-05 15:45:00,28.59,28.62,28.58,28.62,375900.0,23.2886,23.313,23.2804,23.313,375900.0
2015-01-05 15:50:00,28.61,28.66,28.59,28.64,414000.0,23.3049,23.3456,23.2886,23.3293,414000.0
2015-01-05 15:55:00,28.64,28.65,28.55,28.56,677400.0,23.3293,23.3374,23.256,23.2641,677400.0
2015-01-06 09:30:00,28.66,28.68,28.6,28.68,489600.0,23.3456,23.3619,23.2967,23.3619,489600.0
2015-01-06 09:35:00,28.69,28.8,28.67,28.79,463500.0,23.37,23.4596,23.3537,23.4515,463500.0
2015-01-06 09:40:00,28.79,28.79,28.73,28.75,214200.0,23.4515,23.4515,23.4026,23.4189,214200.0
2015-01-06 09:45:00,28.75,28.81,28.74,28.8,212700.0,23.4189,23.4678,23.4107,23.4596,212700.0
2015-01-06 09:50:00,28.8,28.91,28.79,28.87,605400.0,23.4596,23.5492,23.4515,23.5166,605400.0
2015-01-06 09:55:00,28.87,28.9,28.81,28.85,435600.0,23.5166,23.5411,23.4678,23.5004,435600.0
2015-01-06 10:00:00,28.84,28.86,28.76,28.78,583200.0,23.4922,23.5085,23.427,23.4433,583200.0
2015-01-06 10:05:00,28.78,28.79,28.73,28.77,244200.0,23.4433,23.4515,23.4026,23.4352,244200.0
2015-01-06 10:10:00,28.77,28.84,28.76,28.83,171600.0,23.4352,23.4922,23.427,23.4841,171600.0
2015-01-06 10:15:00,28.82,28.85,28.81,28.84,131700.0,23.4759,23.5004,23.4678,23.4922,131700.0
2015-01-06 10:20:00,28.84,28.9,28.84,28.88,135300.0,23.4922,23.5411,23.4922,23.5248,135300.0
2015-01-06 10:25:00,28.88,28.88,28.84,28.84,102000.0,23.5248,23.5248,23.4922,23.4922,102000.0
2015-01-06 10:30:00,28.83,28.84,28.8,28.81,87000.0,23.4841,23.4922,23.4596,23.4678,87000.0
2015-01-06 10:35:00,28.81,28.83,28.8,28.83,119400.0,23.4678,23.4841,23.4596,23.4841,119400.0
2015-01-06 10:40:00,28.82,28.85,28.82,28.82,128400.0,23.4759,23.5004,23.4759,23.4759,128400.0
2015-01-06 10:45:00,28.83,28.85,28.82,28.84,212400.0,23.4841,23.5004,23.4759,23.4922,212400.0
2015-01-06 10:50:00,28.83,28.86,28.82,28.86,244200.0,23.4841,23.5085,23.4759,23.5085,244200.0
2015-01-06 10:55:00,28.86,28.88,28.84,28.84,492000.0,23.5085,23.5248,23.4922,23.4922,492000.0
2015-01-06 11:00:00,28.84,28.85,28.8,28.84,463800.0,23.4922,23.5004,23.4596,23.4922,463800.0
2015-01-06 11:05:00,28.84,28.9,28.83,28.88,264000.0,23.4922,23.5411,23.4841,23.5248,264000.0
2015-01-06 11:10:00,28.88,28.88,28.85,28.88,156000.0,23.5248,23.5248,23.5004,23.5248,156000.0
2015-01-06 11:15:00,28.87,28.89,28.83,28.84,207300.0,23.5166,23.5329,23.4841,23.4922,207300.0
2015-01-06 11:20:00,28.84,28.85,28.82,28.83,254700.0,23.4922,23.5004,23.4759,23.4841,254700.0
2015-01-06 11:25:00,28.84,28.86,28.8,28.81,203400.0,23.4922,23.5085,23.4596,23.4678,203400.0
2015-01-06 11:30:00,28.8,28.8,28.75,28.78,169200.0,23.4596,23.4596,23.4189,23.4433,169200.0
2015-01-06 11:35:00,28.77,28.77,28.75,28.77,158100.0,23.4352,23.4352,23.4189,23.4352,158100.0
2015-01-06 11:40:00,28.77,28.79,28.76,28.76,249900.0,23.4352,23.4515,23.427,23.427,249900.0
2015-01-06 11:45:00,28.76,28.8,28.76,28.79,168300.0,23.427,23.4596,23.427,23.4515,168300.0
2015-01-06 11:50:00,28.79,28.8,28.75,28.75,136800.0,23.4515,23.4596,23.4189,23.4189,136800.0
2015-01-06 11:55:00,28.75,28.75,28.73,28.74,147000.0,23.4189,23.4189,23.4026,23.4107,147000.0
2015-01-06 12:00:00,28.73,28.74,28.67,28.7,314100.0,23.4026,23.4107,23.3537,23.3782,314100.0
2015-01-06 12:05:00,28.7,28.71,28.69,28.7,296700.0,23.3782,23.3863,23.37,23.3782,296700.0
2015-01-06 12:10:00,28.7,28.71,28.68,28.71,274200.0,23.3782,23.3863,23.3619,23.3863,274200.0
2015-01-06 12:15:00,28.71,28.72,28.68,28.69,222300.0,23.3863,23.3945,23.3619,23.37,222300.0
2015-01-06 12:20:00,28.68,28.69,28.63,28.65,179400.0,23.3619,23.37,23.3211,23.3374,179400.0
2015-01-06 12:25:00,28.65,28.69,28.64,28.68,154500.0,23.3374,23.37,23.3293,23.3619,154500.0
2015-01-06 12:30:00,28.68,28.71,28.67,28.71,199200.0,23.3619,23.3863,23.3537,23.3863,199200.0
2015-01-06 12:35:00,28.71,28.8,28.7,28.8,443400.0,23.3863,23.4596,23.3782,23.4596,443400.0
2015-01-06 12:40:00,28.8,28.86,28.78,28.79,554400.0,23.4596,23.5085,23.4433,23.4515,554400.0
2015-01-06 12:45:00,28.79,28.8,28.76,28.79,250200.0,23.4515,23.4596,23.427,23.4515,250200.0
2015-01-06 12:50:00,28.79,28.82,28.78,28.82,187800.0,23.4515,23.4759,23.4433,23.4759,187800.0
2015-01-06 12:55:00,28.82,28.87,28.82,28.87,166200.0,23.4759,23.5166,23.4759,23.5166,166200.0
2015-01-06 13:00:00,28.87,28.88,28.82,28.82,198000.0,23.5166,23.5248,23.4759,23.4759,198000.0
2015-01-06 13:05:00,28.82,28.84,28.8,28.81,139800.0,23.4759,23.4922,23.4596,23.4678,139800.0
2015-01-06 13:10:00,28.81,28.87,28.81,28.86,278400.0,23.4678,23.5166,23.4678,23.5085,278400.0
2015-01-06 13:15:00,28.85,28.85,28.8,28.8,212400.0,23.5004,23.5004,23.4596,23.4596,212400.0
2015-01-06 13:20:00,28.8,28.82,28.78,28.78,111300.0,23.4596,23.4759,23.4433,23.4433,111300.0
2015-01-06 13:25:00,28.78,28.84,28.77,28.83,235800.0,23.4433,23.4922,23.4352,23.4841,235800.0
2015-01-06 13:30:00,28.82,28.85,28.81,28.81,146100.0,23.4759,23.5004,23.4678,23.4678,146100.0
2015-01-06 13:35:00,28.81,28.89,28.81,28.88,250200.0,23.4678,23.5329,23.4678,23.5248,250200.0
2015-01-06 13:40:00,28.88,28.88,28.83,28.83,171900.0,23.5248,23.5248,23.4841,23.4841,171900.0
2015-01-06 13:45:00,28.84,28.89,28.83,28.88,302700.0,23.4922,23.5329,23.4841,23.5248,302700.0
2015-01-06 13:50:00,28.88,28.88,28.85,28.85,170100.0,23.5248,23.5248,23.5004,23.5004,170100.0
2015-01-06 13:55:00,28.86,28.86,28.83,28.84,296100.0,23.5085,23.5085,23.4841,23.4922,296100.0
2015-01-06 14:00:00,28.84,28.84,28.81,28.81,207600.0,23.4922,23.4922,23.4678,23.4678,207600.0
2015-01-06 14:05:00,28.81,28.82,28.78,28.79,149400.0,23.4678,23.4759,23.4433,23.4515,149400.0
2015-01-06 14:10:00,28.79,28.79,28.73,28.73,186900.0,23.4515,23.4515,23.4026,23.4026,186900.0
2015-01-06 14:15:00,28.73,28.75,28.73,28.74,313800.0,23.4026,23.4189,23.4026,23.4107,313800.0
2015-01-06 14:20:00,28.74,28.78,28.74,28.76,216900.0,23.4107,23.4433,23.4107,23.427,216900.0
2015-01-06 14:25:00,28.76,28.78,28.74,28.77,255300.0,23.427,23.4433,23.4107,23.4352,255300.0
2015-01-06 14:30:00,28.77,28.8,28.76,28.78,246600.0,23.4352,23.4596,23.427,23.4433,246600.0
2015-01-06 14:35:00,28.78,28.83,28.78,28.81,198600.0,23.4433,23.4841,23.4433,23.4678,198600.0
2015-01-06 14:40:00,28.81,28.84,28.79,28.81,213600.0,23.4678,23.4922,23.4515,23.4678,213600.0
2015-01-06 14:45:00,28.81,28.86,28.81,28.84,276900.0,23.4678,23.5085,23.4678,23.4922,276900.0
2015-01-06 14:50:00,28.84,28.86,28.82,28.84,207600.0,23.4922,23.5085,23.4759,23.4922,207600.0
2015-01-06 14:55:00,28.84,28.84,28.81,28.84,381000.0,23.4922,23.4922,23.4678,23.4922,381000.0
2015-01-06 15:00:00,28.84,28.85,28.81,28.82,317700.0,23.4922,23.5004,23.4678,23.4759,317700.0
2015-01-06 15:05:00,28.82,28.85,28.81,28.83,275400.0,23.4759,23.5004,23.4678,23.4841,275400.0
2015-01-06 15:10:00,28.84,28.89,28.83,28.88,226500.0,23.4922,23.5329,23.4841,23.5248,226500.0
2015-01-06 15:15:00,28.87,28.9,28.86,28.9,347100.0,23.5166,23.5411,23.5085,23.5411,347100.0
2015-01-06 15:20:00,28.9,28.92,28.85,28.89,580800.0,23.5411,23.5574,23.5004,23.5329,580800.0
2015-01-06 15:25:00,28.89,28.92,28.87,28.91,249300.0,23.5329,23.5574,23.5166,23.5492,249300.0
2015-01-06 15:30:00,28.92,28.92,28.85,28.85,268200.0,23.5574,23.5574,23.5004,23.5004,268200.0
2015-01-06 15:35:00,28.85,28.87,28.82,28.83,448800.0,23.5004,23.5166,23.4759,23.4841,448800.0
2015-01-06 15:40:00,28.82,28.87,28.81,28.86,421500.0,23.4759,23.5166,23.4678,23.5085,421500.0
2015-01-06 15:45:00,28.86,28.91,28.85,28.88,430200.0,23.5085,23.5492,23.5004,23.5248,430200.0
2015-01-06 15:50:00,28.88,28.89,28.81,28.83,599700.0,23.5248,23.5329,23.4678,23.4841,599700.0
2015-01-06 15:55:00,28.82,28.83,28.76,28.76,773700.0,23.4759,23.4841,23.427,23.427,773700.0
2015-01-07 09:30:00,28.93,29.08,28.89,29.07,644400.0,23.5655,23.6877,23.5329,23.6796,644400.0
2015-01-07 09:35:00,29.06,29.16,29.04,29.13,379500.0,23.6714,23.7529,23.6551,23.7284,379500.0
2015-01-07 09:40:00,29.13,29.25,29.13,29.24,487200.0,23.7284,23.8262,23.7284,23.818,487200.0
2015-01-07 09:45:00,29.23,29.27,29.16,29.24,454200.0,23.8099,23.8425,23.7529,23.818,454200.0
2015-01-07 09:50:00,29.25,29.32,29.24,29.31,222600.0,23.8262,23.8832,23.818,23.8751,222600.0
2015-01-07 09:55:00,29.32,29.32,29.21,29.24,336300.0,23.8832,23.8832,23.7936,23.818,336300.0
2015-01-07 10:00:00,29.23,29.24,29.19,29.2,183000.0,23.8099,23.818,23.7773,23.7855,183000.0
2015-01-07 10:05:00,29.2,29.25,29.19,29.22,189300.0,23.7855,23.8262,23.7773,23.8017,189300.0
2015-01-07 10:10:00,29.22,29.27,29.2,29.27,339000.0,23.8017,23.8425,23.7855,23.8425,339000.0
2015-01-07 10:15:00,29.26,29.3,29.24,29.26,209400.0,23.8343,23.8669,23.818,23.8343,209400.0
2015-01-07 10:20:00,29.26,29.31,29.22,29.22,185700.0,23.8343,23.8751,23.8017,23.8017,185700.0
2015-01-07 10:25:00,29.22,29.28,29.2,29.26,153000.0,23.8017,23.8506,23.7855,23.8343,153000.0
2015-01-07 10:30:00,29.25,29.26,29.24,29.25,110100.0,23.8262,23.8343,23.818,23.8262,110100.0
2015-01-07 10:35:00,29.25,29.26,29.2,29.2,125100.0,23.8262,23.8343,23.7855,23.7855,125100.0
2015-01-07 10:40:00,29.2,29.2,29.12,29.15,322800.0,23.7855,23.7855,23.7203,23.7447,322800.0
2015-01-07 10:45:00,29.16,29.2,29.15,29.2,188400.0,23.7529,23.7855,23.7447,23.7855,188400.0
2015-01-07 10:50:00,29.2,29.23,29.19,29.22,106800.0,23.7855,23.8099,23.7773,23.8017,106800.0
2015-01-07 10:55:00,29.22,29.23,29.19,29.22,76800.0,23.8017,23.8099,23.7773,23.8017,76800.0
2015-01-07 11:00:00,29.22,29.25,29.19,29.19,144300.0,23.8017,23.8262,23.7773,23.7773,144300.0
2015-01-07 11:05:00,29.19,29.2,29.14,29.15,176400.0,23.7773,23.7855,23.7366,23.7447,176400.0
2015-01-07 11:10:00,29.15,29.16,29.09,29.1,132000.0,23.7447,23.7529,23.6958,23.704,132000.0
2015-01-07 11:15:00,29.1,29.18,29.09,29.17,253800.0,23.704,23.7692,23.6958,23.761,253800.0
2015-01-07 11:20:00,29.17,29.2,29.14,29.16,462900.0,23.761,23.7855,23.7366,23.7529,462900.0
2015-01-07 11:25:00,29.16,29.17,29.11,29.16,147600.0,23.7529,23.761,23.7121,23.7529,147600.0
2015-01-07 11:30:00,29.16,29.22,29.16,29.22,149700.0,23.7529,23.8017,23.7529,23.8017,149700.0
2015-01-07 11:35:00,29.22,29.25,29.21,29.23,228600.0,23.8017,23.8262,23.7936,23.8099,228600.0
2015-01-07 11:40:00,29.23,29.23,29.18,29.22,156300.0,23.8099,23.8099,23.7692,23.8017,156300.0
2015-01-07 11:45:00,29.22,29.26,29.21,29.26,118500.0,23.8017,23.8343,23.7936,23.8343,118500.0
2015-01-07 11:50:00,29.25,29.27,29.23,29.27,147900.0,23.8262,23.8425,23.8099,23.8425,147900.0
2015-01-07 11:55:00,29.27,29.32,29.26,29.31,298500.0,23.8425,23.8832,23.8343,23.8751,298500.0
2015-01-07 12:00:00,29.32,29.38,29.32,29.34,380700.0,23.8832,23.9321,23.8832,23.8995,380700.0
2015-01-07 12:05:00,29.34,29.43,29.31,29.39,221100.0,23.8995,23.9728,23.8751,23.9402,221100.0
2015-01-07 12:10:00,29.39,29.39,29.31,29.34,112200.0,23.9402,23.9402,23.8751,23.8995,112200.0
2015-01-07 12:15:00,29.33,29.35,29.31,29.35,97200.0,23.8913,23.9076,23.8751,23.9076,97200.0
2015-01-07 12:20:00,29.35,29.4,29.35,29.38,135300.0,23.9076,23.9484,23.9076,23.9321,135300.0
2015-01-07 12:25:00,29.38,29.42,29.38,29.39,169200.0,23.9321,23.9647,23.9321,23.9402,169200.0
2015-01-07 12:30:00,29.4,29.41,29.38,29.4,105900.0,23.9484,23.9565,23.9321,23.9484,105900.0
2015-01-07 12:35:00,29.39,29.41,29.36,29.37,175200.0,23.9402,23.9565,23.9158,23.9239,175200.0
2015-01-07 12:40:00,29.38,29.39,29.36,29.39,93300.0,23.9321,23.9402,23.9158,23.9402,93300.0
2015-01-07 12:45:00,29.39,29.39,29.37,29.39,111300.0,23.9402,23.9402,23.9239,23.9402,111300.0
2015-01-07 12:50:00,29.4,29.41,29.38,29.4,97800.0,23.9484,23.9565,23.9321,23.9484,97800.0
2015-01-07 12:55:00,29.4,29.4,29.37,29.38,110400.0,23.9484,23.9484,23.9239,23.9321,110400.0
2015-01-07 13:00:00,29.38,29.41,29.38,29.39,133200.0,23.9321,23.9565,23.9321,23.9402,133200.0
2015-01-07 13:05:00,29.39,29.4,29.37,29.38,174300.0,23.9402,23.9484,23.9239,23.9321,174300.0
2015-01-07 13:10:00,29.38,29.41,29.38,29.41,208500.0,23.9321,23.9565,23.9321,23.9565,208500.0
2015-01-07 13:15:00,29.4,29.45,29.4,29.44,252000.0,23.9484,23.9891,23.9484,23.9809,252000.0
2015-01-07 13:20:00,29.44,29.44,29.38,29.39,150900.0,23.9809,23.9809,23.9321,23.9402,150900.0
2015-01-07 13:25:00,29.38,29.39,29.35,29.36,94500.0,23.9321,23.9402,23.9076,23.9158,94500.0
2015-01-07 13:30:00,29.36,29.41,29.36,29.41,112500.0,23.9158,23.9565,23.9158,23.9565,112500.0
2015-01-07 13:35:00,29.41,29.45,29.4,29.44,101400.0,23.9565,23.9891,23.9484,23.9809,101400.0
2015-01-07 13:40:00,29.44,29.46,29.43,29.44,97200.0,23.9809,23.9972,23.9728,23.9809,97200.0
2015-01-07 13:45:00,29.44,29.45,29.42,29.45,133200.0,23.9809,23.9891,23.9647,23.9891,133200.0
2015-01-07 13:50:00,29.44,29.45,29.43,29.45,104400.0,23.9809,23.9891,23.9728,23.9891,104400.0
2015-01-07 13:55:00,29.45,29.46,29.44,29.44,121500.0,23.9891,23.9972,23.9809,23.9809,121500.0
2015-01-07 14:00:00,29.45,29.47,29.38,29.44,300000.0,23.9891,24.0054,23.9321,23.9809,300000.0
2015-01-07 14:05:00,29.45,29.47,29.42,29.46,209100.0,23.9891,24.0054,23.9647,23.9972,209100.0
2015-01-07 14:10:00,29.46,29.48,29.44,29.45,147900.0,23.9972,24.0135,23.9809,23.9891,147900.0
2015-01-07 14:15:00,29.45,29.46,29.41,29.43,218400.0,23.9891,23.9972,23.9565,23.9728,218400.0
2015-01-07 14:20:00,29.43,29.47,29.43,29.44,270300.0,23.9728,24.0054,23.9728,23.9809,270300.0
2015-01-07 14:25:00,29.43,29.45,29.42,29.44,211500.0,23.9728,23.9891,23.9647,23.9809,211500.0
2015-01-07 14:30:00,29.44,29.47,29.43,29.46,176700.0,23.9809,24.0054,23.9728,23.9972,176700.0
2015-01-07 14:35:00,29.46,29.48,29.44,29.45,225000.0,23.9972,24.0135,23.9809,23.9891,225000.0
2015-01-07 14:40:00,29.45,29.46,29.44,29.45,267600.0,23.9891,23.9972,23.9809,23.9891,267600.0
2015-01-07 14:45:00,29.46,29.51,29.45,29.49,239700.0,23.9972,24.038,23.9891,24.0217,239700.0
2015-01-07 14:50:00,29.5,29.5,29.45,29.48,216300.0,24.0298,24.0298,23.9891,24.0135,216300.0
2015-01-07 14:55:00,29.48,29.5,29.47,29.49,246000.0,24.0135,24.0298,24.0054,24.0217,246000.0
2015-01-07 15:00:00,29.49,29.51,29.49,29.5,313200.0,24.0217,24.038,24.0217,24.0298,313200.0
2015-01-07 15:05:00,29.5,29.56,29.5,29.56,387900.0,24.0298,24.0787,24.0298,24.0787,387900.0
2015-01-07 15:10:00,29.56,29.56,29.49,29.5,399600.0,24.0787,24.0787,24.0217,24.0298,399600.0
2015-01-07 15:15:00,29.5,29.52,29.47,29.5,303000.0,24.0298,24.0461,24.0054,24.0298,303000.0
2015-01-07 15:20:00,29.49,29.51,29.48,29.49,273900.0,24.0217,24.038,24.0135,24.0217,273900.0
2015-01-07 15:25:00,29.49,29.52,29.47,29.52,302100.0,24.0217,24.0461,24.0054,24.0461,302100.0
2015-01-07 15:30:00,29.52,29.53,29.5,29.51,362400.0,24.0461,24.0543,24.0298,24.038,362400.0
2015-01-07 15:35:00,29.51,29.52,29.5,29.52,294600.0,24.038,24.0461,24.0298,24.0461,294600.0
2015-01-07 15:40:00,29.52,29.56,29.51,29.55,533400.0,24.0461,24.0787,24.038,24.0706,533400.0
2015-01-07 15:45:00,29.56,29.56,29.51,29.53,770400.0,24.0787,24.0787,24.038,24.0543,770400.0
2015-01-07 15:50:00,29.54,29.54,29.51,29.53,908400.0,24.0624,24.0624,24.038,24.0543,908400.0
2015-01-07 15:55:00,29.53,29.56,29.51,29.54,1449900.0,24.0543,24.0787,24.038,24.0624,1449900.0
2015-01-08 09:30:00,29.74,29.82,29.69,29.81,1059000.0,24.2253,24.2905,24.1846,24.2823,1059000.0
2015-01-08 09:35:00,29.81,29.83,29.76,29.77,417300.0,24.2823,24.2986,24.2416,24.2498,417300.0
2015-01-08 09:40:00,29.77,29.83,29.74,29.8,266700.0,24.2498,24.2986,24.2253,24.2742,266700.0
2015-01-08 09:45:00,29.81,29.9,29.79,29.9,538500.0,24.2823,24.3556,24.266,24.3556,538500.0
2015-01-08 09:50:00,29.9,29.95,29.87,29.94,418200.0,24.3556,24.3964,24.3312,24.3882,418200.0
2015-01-08 09:55:00,29.94,29.95,29.8,29.85,754200.0,24.3882,24.3964,24.2742,24.3149,754200.0
2015-01-08 10:00:00,29.85,29.95,29.84,29.94,689700.0,24.3149,24.3964,24.3068,24.3882,689700.0
2015-01-08 10:05:00,29.94,30.02,29.92,30.0,791100.0,24.3882,24.4534,24.3719,24.4371,791100.0
2015-01-08 10:10:00,30.0,30.06,29.99,30.06,618900.0,24.4371,24.486,24.429,24.486,618900.0
2015-01-08 10:15:00,30.06,30.13,30.04,30.1,907800.0,24.486,24.543,24.4697,24.5186,907800.0
2015-01-08 10:20:00,30.1,30.12,30.06,30.06,1075200.0,24.5186,24.5349,24.486,24.486,1075200.0
2015-01-08 10:25:00,30.07,30.12,30.06,30.12,613200.0,24.4941,24.5349,24.486,24.5349,613200.0
2015-01-08 10:30:00,30.12,30.17,30.09,30.1,574500.0,24.5349,24.5756,24.5104,24.5186,574500.0
2015-01-08 10:35:00,30.11,30.14,30.05,30.08,669600.0,24.5267,24.5511,24.4778,24.5023,669600.0
2015-01-08 10:40:00,30.08,30.09,30.04,30.09,343800.0,24.5023,24.5104,24.4697,24.5104,343800.0
2015-01-08 10:45:00,30.09,30.15,30.08,30.13,426600.0,24.5104,24.5593,24.5023,24.543,426600.0
2015-01-08 10:50:00,30.12,30.17,30.12,30.15,497100.0,24.5349,24.5756,24.5349,24.5593,497100.0
2015-01-08 10:55:00,30.15,30.15,30.1,30.14,388500.0,24.5593,24.5593,24.5186,24.5511,388500.0
2015-01-08 11:00:00,30.14,30.18,30.13,30.16,505500.0,24.5511,24.5837,24.543,24.5674,505500.0
2015-01-08 11:05:00,30.16,30.17,30.11,30.13,263700.0,24.5674,24.5756,24.5267,24.543,263700.0
2015-01-08 11:10:00,30.12,30.14,30.11,30.11,332400.0,24.5349,24.5511,24.5267,24.5267,332400.0
2015-01-08 11:15:00,30.11,30.18,30.11,30.15,423300.0,24.5267,24.5837,24.5267,24.5593,423300.0
2015-01-08 11:20:00,30.15,30.17,30.15,30.16,219000.0,24.5593,24.5756,24.5593,24.5674,219000.0
2015-01-08 11:25:00,30.16,30.16,30.13,30.14,353700.0,24.5674,24.5674,24.543,24.5511,353700.0
2015-01-08 11:30:00,30.14,30.16,30.14,30.14,222600.0,24.5511,24.5674,24.5511,24.5511,222600.0
2015-01-08 11:35:00,30.14,30.14,30.11,30.13,240900.0,24.5511,24.5511,24.5267,24.543,240900.0
2015-01-08 11:40:00,30.13,30.16,30.12,30.13,234600.0,24.543,24.5674,24.5349,24.543,234600.0
2015-01-08 11:45:00,30.13,30.22,30.13,30.17,417000.0,24.543,24.6163,24.543,24.5756,417000.0
2015-01-08 11:50:00,30.17,30.17,30.15,30.16,368100.0,24.5756,24.5756,24.5593,24.5674,368100.0
2015-01-08 11:55:00,30.16,30.17,30.15,30.17,271500.0,24.5674,24.5756,24.5593,24.5756,271500.0
2015-01-08 12:00:00,30.17,30.21,30.15,30.19,257400.0,24.5756,24.6082,24.5593,24.5919,257400.0
2015-01-08 12:05:00,30.19,30.19,30.14,30.15,165900.0,24.5919,24.5919,24.5511,24.5593,165900.0
2015-01-08 12:10:00,30.15,30.16,30.09,30.12,342900.0,24.5593,24.5674,24.5104,24.5349,342900.0
2015-01-08 12:15:00,30.13,30.16,30.11,30.16,205500.0,24.543,24.5674,24.5267,24.5674,205500.0
2015-01-08 12:20:00,30.15,30.16,30.1,30.11,108900.0,24.5593,24.5674,24.5186,24.5267,108900.0
2015-01-08 12:25:00,30.11,30.11,30.09,30.1,135900.0,24.5267,24.5267,24.5104,24.5186,135900.0
2015-01-08 12:30:00,30.1,30.13,30.1,30.1,107400.0,24.5186,24.543,24.5186,24.5186,107400.0
2015-01-08 12:35:00,30.1,30.12,30.1,30.1,150300.0,24.5186,24.5349,24.5186,24.5186,150300.0
2015-01-08 12:40:00,30.1,30.12,30.09,30.1,163200.0,24.5186,24.5349,24.5104,24.5186,163200.0
2015-01-08 12:45:00,30.09,30.11,30.09,30.11,127200.0,24.5104,24.5267,24.5104,24.5267,127200.0
2015-01-08 12:50:00,30.11,30.12,30.08,30.09,143700.0,24.5267,24.5349,24.5023,24.5104,143700.0
2015-01-08 12:55:00,30.09,30.12,30.09,30.11,142200.0,24.5104,24.5349,24.5104,24.5267,142200.0
2015-01-08 13:00:00,30.11,30.12,30.08,30.11,139800.0,24.5267,24.5349,24.5023,24.5267,139800.0
2015-01-08 13:05:00,30.1,30.14,30.1,30.13,157200.0,24.5186,24.5511,24.5186,24.543,157200.0
2015-01-08 13:10:00,30.13,30.17,30.12,30.15,124800.0,24.543,24.5756,24.5349,24.5593,124800.0
2015-01-08 13:15:00,30.15,30.16,30.14,30.15,129600.0,24.5593,24.5674,24.5511,24.5593,129600.0
2015-01-08 13:20:00,30.14,30.15,30.11,30.14,158400.0,24.5511,24.5593,24.5267,24.5511,158400.0
2015-01-08 13:25:00,30.13,30.14,30.12,30.14,193200.0,24.543,24.5511,24.5349,24.5511,193200.0
2015-01-08 13:30:00,30.14,30.15,30.13,30.13,98100.0,24.5511,24.5593,24.543,24.543,98100.0
2015-01-08 13:35:00,30.13,30.14,30.09,30.1,142200.0,24.543,24.5511,24.5104,24.5186,142200.0
2015-01-08 13:40:00,30.1,30.11,30.1,30.1,149100.0,24.5186,24.5267,24.5186,24.5186,149100.0
2015-01-08 13:45:00,30.1,30.15,30.1,30.15,154500.0,24.5186,24.5593,24.5186,24.5593,154500.0
2015-01-08 13:50:00,30.14,30.15,30.13,30.14,285600.0,24.5511,24.5593,24.543,24.5511,285600.0
2015-01-08 13:55:00,30.14,30.16,30.13,30.16,255900.0,24.5511,24.5674,24.543,24.5674,255900.0
2015-01-08 14:00:00,30.16,30.17,30.13,30.14,147300.0,24.5674,24.5756,24.543,24.5511,147300.0
2015-01-08 14:05:00,30.13,30.15,30.13,30.14,153900.0,24.543,24.5593,24.543,24.5511,153900.0
2015-01-08 14:10:00,30.13,30.15,30.13,30.15,286200.0,24.543,24.5593,24.543,24.5593,286200.0
2015-01-08 14:15:00,30.15,30.15,30.11,30.11,704100.0,24.5593,24.5593,24.5267,24.5267,704100.0
2015-01-08 14:20:00,30.1,30.16,30.1,30.16,311400.0,24.5186,24.5674,24.5186,24.5674,311400.0
2015-01-08 14:25:00,30.16,30.21,30.15,30.2,215400.0,24.5674,24.6082,24.5593,24.6,215400.0
2015-01-08 14:30:00,30.2,30.21,30.18,30.19,204900.0,24.6,24.6082,24.5837,24.5919,204900.0
2015-01-08 14:35:00,30.19,30.21,30.19,30.21,248400.0,24.5919,24.6082,24.5919,24.6082,248400.0
2015-01-08 14:40:00,30.21,30.22,30.18,30.18,177600.0,24.6082,24.6163,24.5837,24.5837,177600.0
2015-01-08 14:45:00,30.18,30.19,30.15,30.16,190800.0,24.5837,24.5919,24.5593,24.5674,190800.0
2015-01-08 14:50:00,30.15,30.16,30.15,30.16,257100.0,24.5593,24.5674,24.5593,24.5674,257100.0
2015-01-08 14:55:00,30.16,30.18,30.15,30.16,233100.0,24.5674,24.5837,24.5593,24.5674,233100.0
2015-01-08 15:00:00,30.16,30.18,30.15,30.16,838500.0,24.5674,24.5837,24.5593,24.5674,838500.0
2015-01-08 15:05:00,30.16,30.19,30.15,30.16,415200.0,24.5674,24.5919,24.5593,24.5674,415200.0
2015-01-08 15:10:00,30.16,30.18,30.16,30.17,377400.0,24.5674,24.5837,24.5674,24.5756,377400.0
2015-01-08 15:15:00,30.17,30.17,30.13,30.15,928200.0,24.5756,24.5756,24.543,24.5593,928200.0
2015-01-08 15:20:00,30.15,30.16,30.14,30.15,454200.0,24.5593,24.5674,24.5511,24.5593,454200.0
2015-01-08 15:25:00,30.15,30.16,30.14,30.15,825900.0,24.5593,24.5674,24.5511,24.5593,825900.0
2015-01-08 15:30:00,30.15,30.16,30.15,30.15,695700.0,24.5593,24.5674,24.5593,24.5593,695700.0
2015-01-08 15:35:00,30.15,30.16,30.13,30.14,576900.0,24.5593,24.5674,24.543,24.5511,576900.0
2015-01-08 15:40:00,30.14,30.14,30.12,30.13,450000.0,24.5511,24.5511,24.5349,24.543,450000.0
2015-01-08 15:45:00,30.13,30.13,30.1,30.13,439200.0,24.543,24.543,24.5186,24.543,439200.0
2015-01-08 15:50:00,30.13,30.14,30.12,30.13,722100.0,24.543,24.5511,24.5349,24.543,722100.0
2015-01-08 15:55:00,30.14,30.16,30.13,30.15,1935600.0,24.5511,24.5674,24.543,24.5593,1935600.0
2015-01-09 09:30:00,30.08,30.13,30.01,30.01,779400.0,24.5023,24.543,24.4453,24.4453,779400.0
2015-01-09 09:35:00,30.02,30.12,30.01,30.05,913800.0,24.4534,24.5349,24.4453,24.4778,913800.0
2015-01-09 09:40:00,30.04,30.06,29.97,30.01,687300.0,24.4697,24.486,24.4127,24.4453,687300.0
2015-01-09 09:45:00,30.0,30.01,29.97,30.01,392700.0,24.4371,24.4453,24.4127,24.4453,392700.0
2015-01-09 09:50:00,30.0,30.0,29.93,29.95,319200.0,24.4371,24.4371,24.3801,24.3964,319200.0
2015-01-09 09:55:00,29.95,29.95,29.92,29.94,323700.0,24.3964,24.3964,24.3719,24.3882,323700.0
2015-01-09 10:00:00,29.94,29.97,29.91,29.95,538800.0,24.3882,24.4127,24.3638,24.3964,538800.0
2015-01-09 10:05:00,29.95,29.95,29.9,29.93,277200.0,24.3964,24.3964,24.3556,24.3801,277200.0
2015-01-09 10:10:00,29.93,29.94,29.87,29.88,338400.0,24.3801,24.3882,24.3312,24.3394,338400.0
2015-01-09 10:15:00,29.88,29.89,29.84,29.87,309600.0,24.3394,24.3475,24.3068,24.3312,309600.0
2015-01-09 10:20:00,29.87,29.88,29.84,29.85,280800.0,24.3312,24.3394,24.3068,24.3149,280800.0
2015-01-09 10:25:00,29.85,29.86,29.8,29.83,269100.0,24.3149,24.3231,24.2742,24.2986,269100.0
2015-01-09 10:30:00,29.82,29.82,29.76,29.8,414300.0,24.2905,24.2905,24.2416,24.2742,414300.0
2015-01-09 10:35:00,29.8,29.81,29.78,29.79,437100.0,24.2742,24.2823,24.2579,24.266,437100.0
2015-01-09 10:40:00,29.79,29.81,29.78,29.79,465600.0,24.266,24.2823,24.2579,24.266,465600.0
2015-01-09 10:45:00,29.79,29.81,29.78,29.79,355500.0,24.266,24.2823,24.2579,24.266,355500.0
2015-01-09 10:50:00,29.79,29.83,29.78,29.79,197100.0,24.266,24.2986,24.2579,24.266,197100.0
2015-01-09 10:55:00,29.79,29.81,29.79,29.79,278100.0,24.266,24.2823,24.266,24.266,278100.0
2015-01-09 11:00:00,29.79,29.8,29.76,29.77,255900.0,24.266,24.2742,24.2416,24.2498,255900.0
2015-01-09 11:05:00,29.77,29.81,29.76,29.79,227100.0,24.2498,24.2823,24.2416,24.266,227100.0
2015-01-09 11:10:00,29.79,29.79,29.76,29.77,210600.0,24.266,24.266,24.2416,24.2498,210600.0
2015-01-09 11:15:00,29.78,29.8,29.77,29.79,163500.0,24.2579,24.2742,24.2498,24.266,163500.0
2015-01-09 11:20:00,29.79,29.79,29.76,29.79,227100.0,24.266,24.266,24.2416,24.266,227100.0
2015-01-09 11:25:00,29.79,29.81,29.78,29.79,224700.0,24.266,24.2823,24.2579,24.266,224700.0
2015-01-09 11:30:00,29.79,29.83,29.75,29.83,345900.0,24.266,24.2986,24.2335,24.2986,345900.0
2015-01-09 11:35:00,29.83,29.84,29.8,29.81,226200.0,24.2986,24.3068,24.2742,24.2823,226200.0
2015-01-09 11:40:00,29.81,29.86,29.8,29.86,299100.0,24.2823,24.3231,24.2742,24.3231,299100.0
2015-01-09 11:45:00,29.86,29.92,29.85,29.91,180300.0,24.3231,24.3719,24.3149,24.3638,180300.0
2015-01-09 11:50:00,29.91,29.91,29.88,29.89,167100.0,24.3638,24.3638,24.3394,24.3475,167100.0
2015-01-09 11:55:00,29.89,29.9,29.86,29.9,205800.0,24.3475,24.3556,24.3231,24.3556,205800.0
2015-01-09 12:00:00,29.9,29.93,29.89,29.91,115800.0,24.3556,24.3801,24.3475,24.3638,115800.0
2015-01-09 12:05:00,29.91,29.92,29.88,29.92,195300.0,24.3638,24.3719,24.3394,24.3719,195300.0
2015-01-09 12:10:00,29.92,29.92,29.89,29.9,135000.0,24.3719,24.3719,24.3475,24.3556,135000.0
2015-01-09 12:15:00,29.91,29.91,29.88,29.9,105300.0,24.3638,24.3638,24.3394,24.3556,105300.0
2015-01-09 12:20:00,29.9,29.91,29.86,29.88,140400.0,24.3556,24.3638,24.3231,24.3394,140400.0
2015-01-09 12:25:00,29.88,29.89,29.86,29.89,125100.0,24.3394,24.3475,24.3231,24.3475,125100.0
2015-01-09 12:30:00,29.89,29.93,29.87,29.87,222000.0,24.3475,24.3801,24.3312,24.3312,222000.0
2015-01-09 12:35:00,29.87,29.9,29.87,29.89,125700.0,24.3312,24.3556,24.3312,24.3475,125700.0
2015-01-09 12:40:00,29.89,29.9,29.87,29.89,98700.0,24.3475,24.3556,24.3312,24.3475,98700.0
2015-01-09 12:45:00,29.89,29.92,29.89,29.92,209100.0,24.3475,24.3719,24.3475,24.3719,209100.0
2015-01-09 12:50:00,29.92,29.93,29.89,29.91,118500.0,24.3719,24.3801,24.3475,24.3638,118500.0
2015-01-09 12:55:00,29.91,29.93,29.87,29.88,170400.0,24.3638,24.3801,24.3312,24.3394,170400.0
2015-01-09 13:00:00,29.88,29.9,29.87,29.9,143100.0,24.3394,24.3556,24.3312,24.3556,143100.0
2015-01-09 13:05:00,29.9,29.91,29.87,29.87,131400.0,24.3556,24.3638,24.3312,24.3312,131400.0
2015-01-09 13:10:00,29.87,29.94,29.87,29.94,239700.0,24.3312,24.3882,24.3312,24.3882,239700.0
2015-01-09 13:15:00,29.94,29.94,29.93,29.94,197400.0,24.3882,24.3882,24.3801,24.3882,197400.0
2015-01-09 13:20:00,29.94,29.95,29.91,29.92,221700.0,24.3882,24.3964,24.3638,24.3719,221700.0
2015-01-09 13:25:00,29.92,29.92,29.9,29.9,99300.0,24.3719,24.3719,24.3556,24.3556,99300.0
2015-01-09 13:30:00,29.9,29.94,29.9,29.92,157800.0,24.3556,24.3882,24.3556,24.3719,157800.0
2015-01-09 13:35:00,29.92,29.93,29.89,29.9,194400.0,24.3719,24.3801,24.3475,24.3556,194400.0
2015-01-09 13:40:00,29.9,29.9,29.84,29.86,225600.0,24.3556,24.3556,24.3068,24.3231,225600.0
2015-01-09 13:45:00,29.86,29.87,29.84,29.85,167700.0,24.3231,24.3312,24.3068,24.3149,167700.0
2015-01-09 13:50:00,29.86,29.91,29.85,29.89,183600.0,24.3231,24.3638,24.3149,24.3475,183600.0
2015-01-09 13:55:00,29.89,29.9,29.86,29.86,140400.0,24.3475,24.3556,24.3231,24.3231,140400.0
2015-01-09 14:00:00,29.86,29.86,29.83,29.85,168300.0,24.3231,24.3231,24.2986,24.3149,168300.0
2015-01-09 14:05:00,29.85,29.87,29.84,29.85,178800.0,24.3149,24.3312,24.3068,24.3149,178800.0
2015-01-09 14:10:00,29.85,29.85,29.82,29.83,183900.0,24.3149,24.3149,24.2905,24.2986,183900.0
2015-01-09 14:15:00,29.83,29.85,29.81,29.84,251400.0,24.2986,24.3149,24.2823,24.3068,251400.0
2015-01-09 14:20:00,29.84,29.86,29.84,29.85,160800.0,24.3068,24.3231,24.3068,24.3149,160800.0
2015-01-09 14:25:00,29.85,29.87,29.85,29.85,143400.0,24.3149,24.3312,24.3149,24.3149,143400.0
2015-01-09 14:30:00,29.85,29.87,29.84,29.86,191700.0,24.3149,24.3312,24.3068,24.3231,191700.0
2015-01-09 14:35:00,29.87,29.93,29.86,29.92,327900.0,24.3312,24.3801,24.3231,24.3719,327900.0
2015-01-09 14:40:00,29.92,29.93,29.88,29.89,210900.0,24.3719,24.3801,24.3394,24.3475,210900.0
2015-01-09 14:45:00,29.88,29.9,29.86,29.87,145200.0,24.3394,24.3556,24.3231,24.3312,145200.0
2015-01-09 14:50:00,29.88,29.88,29.86,29.87,149100.0,24.3394,24.3394,24.3231,24.3312,149100.0
2015-01-09 14:55:00,29.87,29.88,29.86,29.87,178500.0,24.3312,24.3394,24.3231,24.3312,178500.0
2015-01-09 15:00:00,29.86,29.88,29.86,29.88,156600.0,24.3231,24.3394,24.3231,24.3394,156600.0
2015-01-09 15:05:00,29.88,29.9,29.87,29.89,180300.0,24.3394,24.3556,24.3312,24.3475,180300.0
2015-01-09 15:10:00,29.89,29.92,29.89,29.91,321000.0,24.3475,24.3719,24.3475,24.3638,321000.0
2015-01-09 15:15:00,29.91,29.91,29.88,29.89,207600.0,24.3638,24.3638,24.3394,24.3475,207600.0
2015-01-09 15:20:00,29.88,29.9,29.87,29.88,269700.0,24.3394,24.3556,24.3312,24.3394,269700.0
2015-01-09 15:25:00,29.88,29.89,29.86,29.86,331500.0,24.3394,24.3475,24.3231,24.3231,331500.0
2015-01-09 15:30:00,29.86,29.87,29.83,29.84,519000.0,24.3231,24.3312,24.2986,24.3068,519000.0
2015-01-09 15:35:00,29.85,29.86,29.84,29.85,480000.0,24.3149,24.3231,24.3068,24.3149,480000.0
2015-01-09 15:40:00,29.85,29.88,29.84,29.87,364800.0,24.3149,24.3394,24.3068,24.3312,364800.0
2015-01-09 15:45:00,29.86,29.87,29.82,29.83,562200.0,24.3231,24.3312,24.2905,24.2986,562200.0
2015-01-09 15:50:00,29.83,29.84,29.8,29.82,755700.0,24.2986,24.3068,24.2742,24.2905,755700.0
2015-01-09 15:55:00,29.82,29.82,29.78,29.79,1134600.0,24.2905,24.2905,24.2579,24.266,1134600.0
2015-01-12 09:30:00,29.79,30.02,29.74,29.93,596400.0,24.266,24.4534,24.2253,24.3801,596400.0
2015-01-12 09:35:00,29.93,29.93,29.84,29.84,252900.0,24.3801,24.3801,24.3068,24.3068,252900.0
2015-01-12 09:40:00,29.86,29.9,29.85,29.89,204000.0,24.3231,24.3556,24.3149,24.3475,204000.0
2015-01-12 09:45:00,29.89,29.9,29.81,29.84,154200.0,24.3475,24.3556,24.2823,24.3068,154200.0
2015-01-12 09:50:00,29.83,29.9,29.83,29.84,249000.0,24.2986,24.3556,24.2986,24.3068,249000.0
2015-01-12 09:55:00,29.84,29.89,29.81,29.85,205500.0,24.3068,24.3475,24.2823,24.3149,205500.0
2015-01-12 10:00:00,29.85,29.89,29.82,29.86,225900.0,24.3149,24.3475,24.2905,24.3231,225900.0
2015-01-12 10:05:00,29.86,29.87,29.83,29.86,193800.0,24.3231,24.3312,24.2986,24.3231,193800.0
2015-01-12 10:10:00,29.86,29.88,29.8,29.81,165600.0,24.3231,24.3394,24.2742,24.2823,165600.0
2015-01-12 10:15:00,29.81,29.87,29.8,29.86,171000.0,24.2823,24.3312,24.2742,24.3231,171000.0
2015-01-12 10:20:00,29.87,29.87,29.8,29.83,160200.0,24.3312,24.3312,24.2742,24.2986,160200.0
2015-01-12 10:25:00,29.84,29.87,29.81,29.81,111000.0,24.3068,24.3312,24.2823,24.2823,111000.0
2015-01-12 10:30:00,29.81,29.87,29.81,29.84,440400.0,24.2823,24.3312,24.2823,24.3068,440400.0
2015-01-12 10:35:00,29.84,29.88,29.84,29.85,136800.0,24.3068,24.3394,24.3068,24.3149,136800.0
2015-01-12 10:40:00,29.86,29.88,29.83,29.86,177000.0,24.3231,24.3394,24.2986,24.3231,177000.0
2015-01-12 10:45:00,29.86,29.91,29.85,29.87,315900.0,24.3231,24.3638,24.3149,24.3312,315900.0
2015-01-12 10:50:00,29.88,29.92,29.87,29.91,306600.0,24.3394,24.3719,24.3312,24.3638,306600.0
2015-01-12 10:55:00,29.91,29.94,29.9,29.94,594000.0,24.3638,24.3882,24.3556,24.3882,594000.0
2015-01-12 11:00:00,29.94,29.95,29.91,29.93,144900.0,24.3882,24.3964,24.3638,24.3801,144900.0
2015-01-12 11:05:00,29.92,29.93,29.87,29.88,216900.0,24.3719,24.3801,24.3312,24.3394,216900.0
2015-01-12 11:10:00,29.88,29.94,29.88,29.9,262800.0,24.3394,24.3882,24.3394,24.3556,262800.0
2015-01-12 11:15:00,29.9,29.95,29.9,29.95,185400.0,24.3556,24.3964,24.3556,24.3964,185400.0
2015-01-12 11:20:00,29.95,29.96,29.92,29.93,234300.0,24.3964,24.4045,24.3719,24.3801,234300.0
2015-01-12 11:25:00,29.92,29.95,29.91,29.93,203400.0,24.3719,24.3964,24.3638,24.3801,203400.0
2015-01-12 11:30:00,29.94,29.97,29.94,29.97,140700.0,24.3882,24.4127,24.3882,24.4127,140700.0
2015-01-12 11:35:00,29.97,29.98,29.95,29.95,316800.0,24.4127,24.4208,24.3964,24.3964,316800.0
2015-01-12 11:40:00,29.95,29.96,29.92,29.92,91500.0,24.3964,24.4045,24.3719,24.3719,91500.0
2015-01-12 11:45:00,29.92,29.93,29.87,29.89,122100.0,24.3719,24.3801,24.3312,24.3475,122100.0
2015-01-12 11:50:00,29.89,29.93,29.88,29.91,213000.0,24.3475,24.3801,24.3394,24.3638,213000.0
2015-01-12 11:55:00,29.91,29.93,29.91,29.93,99600.0,24.3638,24.3801,24.3638,24.3801,99600.0
2015-01-12 12:00:00,29.93,29.97,29.93,29.97,234000.0,24.3801,24.4127,24.3801,24.4127,234000.0
2015-01-12 12:05:00,29.97,29.97,29.95,29.96,213900.0,24.4127,24.4127,24.3964,24.4045,213900.0
2015-01-12 12:10:00,29.96,29.98,29.93,29.95,151500.0,24.4045,24.4208,24.3801,24.3964,151500.0
2015-01-12 12:15:00,29.95,29.97,29.94,29.97,251100.0,24.3964,24.4127,24.3882,24.4127,251100.0
2015-01-12 12:20:00,29.96,30.0,29.96,29.98,156000.0,24.4045,24.4371,24.4045,24.4208,156000.0
2015-01-12 12:25:00,29.98,29.98,29.93,29.95,171300.0,24.4208,24.4208,24.3801,24.3964,171300.0
2015-01-12 12:30:00,29.95,29.97,29.93,29.96,121500.0,24.3964,24.4127,24.3801,24.4045,121500.0
2015-01-12 12:35:00,29.96,29.97,29.95,29.97,91800.0,24.4045,24.4127,24.3964,24.4127,91800.0
2015-01-12 12:40:00,29.97,29.97,29.94,29.94,86400.0,24.4127,24.4127,24.3882,24.3882,86400.0
2015-01-12 12:45:00,29.94,29.95,29.92,29.92,82800.0,24.3882,24.3964,24.3719,24.3719,82800.0
2015-01-12 12:50:00,29.91,29.91,29.89,29.91,189600.0,24.3638,24.3638,24.3475,24.3638,189600.0
2015-01-12 12:55:00,29.91,29.93,29.89,29.89,101400.0,24.3638,24.3801,24.3475,24.3475,101400.0
2015-01-12 13:00:00,29.9,29.91,29.89,29.9,195300.0,24.3556,24.3638,24.3475,24.3556,195300.0
2015-01-12 13:05:00,29.91,29.95,29.91,29.93,152100.0,24.3638,24.3964,24.3638,24.3801,152100.0
2015-01-12 13:10:00,29.93,29.96,29.92,29.96,87000.0,24.3801,24.4045,24.3719,24.4045,87000.0
2015-01-12 13:15:00,29.96,29.96,29.94,29.96,114900.0,24.4045,24.4045,24.3882,24.4045,114900.0
2015-01-12 13:20:00,29.96,29.96,29.93,29.94,260400.0,24.4045,24.4045,24.3801,24.3882,260400.0
2015-01-12 13:25:00,29.94,29.96,29.93,29.94,134700.0,24.3882,24.4045,24.3801,24.3882,134700.0
2015-01-12 13:30:00,29.93,29.96,29.93,29.96,64800.0,24.3801,24.4045,24.3801,24.4045,64800.0
2015-01-12 13:35:00,29.96,30.02,29.95,30.01,342900.0,24.4045,24.4534,24.3964,24.4453,342900.0
2015-01-12 13:40:00,30.02,30.02,29.97,29.99,229800.0,24.4534,24.4534,24.4127,24.429,229800.0
2015-01-12 13:45:00,29.99,30.02,29.98,30.01,153900.0,24.429,24.4534,24.4208,24.4453,153900.0
2015-01-12 13:50:00,30.01,30.01,30.0,30.0,149100.0,24.4453,24.4453,24.4371,24.4371,149100.0
2015-01-12 13:55:00,30.0,30.0,29.98,29.99,85200.0,24.4371,24.4371,24.4208,24.429,85200.0
2015-01-12 14:00:00,29.99,30.0,29.96,29.97,149400.0,24.429,24.4371,24.4045,24.4127,149400.0
2015-01-12 14:05:00,29.97,30.0,29.96,29.99,155700.0,24.4127,24.4371,24.4045,24.429,155700.0
2015-01-12 14:10:00,29.99,30.02,29.98,30.01,171900.0,24.429,24.4534,24.4208,24.4453,171900.0
2015-01-12 14:15:00,30.01,30.01,29.96,29.99,111600.0,24.4453,24.4453,24.4045,24.429,111600.0
2015-01-12 14:20:00,29.98,30.01,29.97,29.97,151800.0,24.4208,24.4453,24.4127,24.4127,151800.0
2015-01-12 14:25:00,29.97,30.0,29.96,29.98,135300.0,24.4127,24.4371,24.4045,24.4208,135300.0
2015-01-12 14:30:00,29.98,29.99,29.95,29.98,154800.0,24.4208,24.429,24.3964,24.4208,154800.0
2015-01-12 14:35:00,29.98,29.99,29.95,29.96,179400.0,24.4208,24.429,24.3964,24.4045,179400.0
2015-01-12 14:40:00,29.96,30.0,29.95,30.0,131100.0,24.4045,24.4371,24.3964,24.4371,131100.0
2015-01-12 14:45:00,30.0,30.02,29.98,30.02,178200.0,24.4371,24.4534,24.4208,24.4534,178200.0
2015-01-12 14:50:00,30.02,30.04,30.02,30.04,174600.0,24.4534,24.4697,24.4534,24.4697,174600.0
2015-01-12 14:55:00,30.04,30.08,30.03,30.05,318900.0,24.4697,24.5023,24.4615,24.4778,318900.0
2015-01-12 15:00:00,30.05,30.08,30.05,30.07,131100.0,24.4778,24.5023,24.4778,24.4941,131100.0
2015-01-12 15:05:00,30.07,30.07,30.03,30.04,218100.0,24.4941,24.4941,24.4615,24.4697,218100.0
2015-01-12 15:10:00,30.05,30.05,30.02,30.03,157200.0,24.4778,24.4778,24.4534,24.4615,157200.0
2015-01-12 15:15:00,30.03,30.07,30.02,30.04,157200.0,24.4615,24.4941,24.4534,24.4697,157200.0
2015-01-12 15:20:00,30.04,30.05,29.99,29.99,222300.0,24.4697,24.4778,24.429,24.429,222300.0
2015-01-12 15:25:00,30.0,30.0,29.96,29.98,231000.0,24.4371,24.4371,24.4045,24.4208,231000.0
2015-01-12 15:30:00,29.98,30.0,29.93,29.94,272400.0,24.4208,24.4371,24.3801,24.3882,272400.0
2015-01-12 15:35:00,29.94,29.98,29.92,29.98,237300.0,24.3882,24.4208,24.3719,24.4208,237300.0
2015-01-12 15:40:00,29.98,30.03,29.97,30.02,439200.0,24.4208,24.4615,24.4127,24.4534,439200.0
2015-01-12 15:45:00,30.02,30.1,30.01,30.05,944400.0,24.4534,24.5186,24.4453,24.4778,944400.0
2015-01-12 15:50:00,30.06,30.07,30.02,30.06,630300.0,24.486,24.4941,24.4534,24.486,630300.0
2015-01-12 15:55:00,30.06,30.07,29.99,30.02,1153500.0,24.486,24.4941,24.429,24.4534,1153500.0
2015-01-13 09:30:00,30.27,30.28,30.13,30.25,897600.0,24.657,24.6652,24.543,24.6407,897600.0
2015-01-13 09:35:00,30.27,30.32,30.11,30.14,690900.0,24.657,24.6978,24.5267,24.5511,690900.0
2015-01-13 09:40:00,30.15,30.31,30.15,30.3,320400.0,24.5593,24.6896,24.5593,24.6815,320400.0
2015-01-13 09:45:00,30.3,30.31,30.28,30.29,291000.0,24.6815,24.6896,24.6652,24.6733,291000.0
2015-01-13 09:50:00,30.29,30.3,30.22,30.23,579900.0,24.6733,24.6815,24.6163,24.6245,579900.0
2015-01-13 09:55:00,30.23,30.24,30.19,30.2,452400.0,24.6245,24.6326,24.5919,24.6,452400.0
2015-01-13 10:00:00,30.21,30.25,30.2,30.2,275100.0,24.6082,24.6407,24.6,24.6,275100.0
2015-01-13 10:05:00,30.2,30.22,30.19,30.22,286500.0,24.6,24.6163,24.5919,24.6163,286500.0
2015-01-13 10:10:00,30.22,30.23,30.19,30.22,370500.0,24.6163,24.6245,24.5919,24.6163,370500.0
2015-01-13 10:15:00,30.23,30.27,30.21,30.27,179400.0,24.6245,24.657,24.6082,24.657,179400.0
2015-01-13 10:20:00,30.26,30.28,30.23,30.28,251100.0,24.6489,24.6652,24.6245,24.6652,251100.0
2015-01-13 10:25:00,30.28,30.28,30.2,30.21,243000.0,24.6652,24.6652,24.6,24.6082,243000.0
2015-01-13 10:30:00,30.21,30.23,30.2,30.23,553800.0,24.6082,24.6245,24.6,24.6245,553800.0
2015-01-13 10:35:00,30.23,30.24,30.21,30.22,432600.0,24.6245,24.6326,24.6082,24.6163,432600.0
2015-01-13 10:40:00,30.22,30.24,30.21,30.23,333900.0,24.6163,24.6326,24.6082,24.6245,333900.0
2015-01-13 10:45:00,30.22,30.23,30.19,30.21,295200.0,24.6163,24.6245,24.5919,24.6082,295200.0
2015-01-13 10:50:00,30.21,30.21,30.19,30.2,276000.0,24.6082,24.6082,24.5919,24.6,276000.0
2015-01-13 10:55:00,30.21,30.22,30.19,30.2,353100.0,24.6082,24.6163,24.5919,24.6,353100.0
2015-01-13 11:00:00,30.2,30.2,30.19,30.2,211200.0,24.6,24.6,24.5919,24.6,211200.0
2015-01-13 11:05:00,30.19,30.2,30.19,30.19,285600.0,24.5919,24.6,24.5919,24.5919,285600.0
2015-01-13 11:10:00,30.19,30.2,30.13,30.15,475200.0,24.5919,24.6,24.543,24.5593,475200.0
2015-01-13 11:15:00,30.16,30.17,30.13,30.13,151500.0,24.5674,24.5756,24.543,24.543,151500.0
2015-01-13 11:20:00,30.13,30.14,30.12,30.14,137400.0,24.543,24.5511,24.5349,24.5511,137400.0
2015-01-13 11:25:00,30.14,30.16,30.12,30.16,139800.0,24.5511,24.5674,24.5349,24.5674,139800.0
2015-01-13 11:30:00,30.16,30.17,30.12,30.15,172500.0,24.5674,24.5756,24.5349,24.5593,172500.0
2015-01-13 11:35:00,30.15,30.18,30.14,30.17,133500.0,24.5593,24.5837,24.5511,24.5756,133500.0
2015-01-13 11:40:00,30.17,30.2,30.17,30.2,123900.0,24.5756,24.6,24.5756,24.6,123900.0
2015-01-13 11:45:00,30.2,30.2,30.17,30.18,272100.0,24.6,24.6,24.5756,24.5837,272100.0
2015-01-13 11:50:00,30.18,30.19,30.17,30.19,259800.0,24.5837,24.5919,24.5756,24.5919,259800.0
2015-01-13 11:55:00,30.19,30.21,30.15,30.16,687000.0,24.5919,24.6082,24.5593,24.5674,687000.0
2015-01-13 12:00:00,30.17,30.17,30.13,30.15,165900.0,24.5756,24.5756,24.543,24.5593,165900.0
2015-01-13 12:05:00,30.15,30.18,30.14,30.17,165600.0,24.5593,24.5837,24.5511,24.5756,165600.0
2015-01-13 12:10:00,30.17,30.18,30.16,30.18,203700.0,24.5756,24.5837,24.5674,24.5837,203700.0
2015-01-13 12:15:00,30.17,30.18,30.14,30.15,158700.0,24.5756,24.5837,24.5511,24.5593,158700.0
2015-01-13 12:20:00,30.15,30.16,30.1,30.11,112200.0,24.5593,24.5674,24.5186,24.5267,112200.0
2015-01-13 12:25:00,30.11,30.13,30.11,30.12,83400.0,24.5267,24.543,24.5267,24.5349,83400.0
2015-01-13 12:30:00,30.12,30.12,30.09,30.1,90600.0,24.5349,24.5349,24.5104,24.5186,90600.0
2015-01-13 12:35:00,30.1,30.1,30.07,30.08,115200.0,24.5186,24.5186,24.4941,24.5023,115200.0
2015-01-13 12:40:00,30.07,30.07,30.03,30.04,251400.0,24.4941,24.4941,24.4615,24.4697,251400.0
2015-01-13 12:45:00,30.04,30.06,30.03,30.06,99000.0,24.4697,24.486,24.4615,24.486,99000.0
2015-01-13 12:50:00,30.06,30.08,30.06,30.08,77700.0,24.486,24.5023,24.486,24.5023,77700.0
2015-01-13 12:55:00,30.08,30.1,30.08,30.09,123000.0,24.5023,24.5186,24.5023,24.5104,123000.0
2015-01-13 13:00:00,30.09,30.11,30.06,30.06,96900.0,24.5104,24.5267,24.486,24.486,96900.0
2015-01-13 13:05:00,30.06,30.09,30.05,30.05,124200.0,24.486,24.5104,24.4778,24.4778,124200.0
2015-01-13 13:10:00,30.05,30.06,30.05,30.06,71100.0,24.4778,24.486,24.4778,24.486,71100.0
2015-01-13 13:15:00,30.06,30.08,30.04,30.04,157500.0,24.486,24.5023,24.4697,24.4697,157500.0
2015-01-13 13:20:00,30.04,30.05,29.95,29.95,553200.0,24.4697,24.4778,24.3964,24.3964,553200.0
2015-01-13 13:25:00,29.95,29.96,29.9,29.93,315600.0,24.3964,24.4045,24.3556,24.3801,315600.0
2015-01-13 13:30:00,29.93,29.94,29.89,29.93,228900.0,24.3801,24.3882,24.3475,24.3801,228900.0
2015-01-13 13:35:00,29.93,29.94,29.88,29.9,202800.0,24.3801,24.3882,24.3394,24.3556,202800.0
2015-01-13 13:40:00,29.9,29.9,29.86,29.88,239400.0,24.3556,24.3556,24.3231,24.3394,239400.0
2015-01-13 13:45:00,29.88,29.9,29.86,29.88,163800.0,24.3394,24.3556,24.3231,24.3394,163800.0
2015-01-13 13:50:00,29.88,29.88,29.73,29.75,466800.0,24.3394,24.3394,24.2172,24.2335,466800.0
2015-01-13 13:55:00,29.76,29.81,29.74,29.79,266700.0,24.2416,24.2823,24.2253,24.266,266700.0
2015-01-13 14:00:00,29.79,29.79,29.74,29.78,264600.0,24.266,24.266,24.2253,24.2579,264600.0
2015-01-13 14:05:00,29.77,29.78,29.68,29.69,418200.0,24.2498,24.2579,24.1764,24.1846,418200.0
2015-01-13 14:10:00,29.7,29.72,29.64,29.66,369600.0,24.1927,24.209,24.1439,24.1602,369600.0
2015-01-13 14:15:00,29.66,29.74,29.65,29.71,236400.0,24.1602,24.2253,24.152,24.2009,236400.0
2015-01-13 14:20:00,29.71,29.77,29.7,29.77,230700.0,24.2009,24.2498,24.1927,24.2498,230700.0
2015-01-13 14:25:00,29.77,29.81,29.76,29.78,218400.0,24.2498,24.2823,24.2416,24.2579,218400.0
2015-01-13 14:30:00,29.78,29.79,29.76,29.78,152400.0,24.2579,24.266,24.2416,24.2579,152400.0
2015-01-13 14:35:00,29.77,29.81,29.77,29.79,112500.0,24.2498,24.2823,24.2498,24.266,112500.0
2015-01-13 14:40:00,29.79,29.81,29.77,29.81,96300.0,24.266,24.2823,24.2498,24.2823,96300.0
2015-01-13 14:45:00,29.81,29.82,29.79,29.8,112500.0,24.2823,24.2905,24.266,24.2742,112500.0
2015-01-13 14:50:00,29.8,29.81,29.77,29.78,183600.0,24.2742,24.2823,24.2498,24.2579,183600.0
2015-01-13 14:55:00,29.78,29.79,29.7,29.7,119700.0,24.2579,24.266,24.1927,24.1927,119700.0
2015-01-13 15:00:00,29.7,29.73,29.7,29.72,238500.0,24.1927,24.2172,24.1927,24.209,238500.0
2015-01-13 15:05:00,29.72,29.72,29.68,29.69,225900.0,24.209,24.209,24.1764,24.1846,225900.0
2015-01-13 15:10:00,29.69,29.76,29.68,29.76,302100.0,24.1846,24.2416,24.1764,24.2416,302100.0
2015-01-13 15:15:00,29.76,29.81,29.75,29.77,239100.0,24.2416,24.2823,24.2335,24.2498,239100.0
2015-01-13 15:20:00,29.78,29.78,29.75,29.77,201300.0,24.2579,24.2579,24.2335,24.2498,201300.0
2015-01-13 15:25:00,29.78,29.79,29.74,29.74,195600.0,24.2579,24.266,24.2253,24.2253,195600.0
2015-01-13 15:30:00,29.74,29.81,29.74,29.78,326700.0,24.2253,24.2823,24.2253,24.2579,326700.0
2015-01-13 15:35:00,29.78,29.86,29.78,29.85,329700.0,24.2579,24.3231,24.2579,24.3149,329700.0
2015-01-13 15:40:00,29.85,29.87,29.82,29.82,385500.0,24.3149,24.3312,24.2905,24.2905,385500.0
2015-01-13 15:45:00,29.82,29.82,29.77,29.78,346200.0,24.2905,24.2905,24.2498,24.2579,346200.0
2015-01-13 15:50:00,29.78,29.79,29.72,29.75,551700.0,24.2579,24.266,24.209,24.2335,551700.0
2015-01-13 15:55:00,29.74,29.77,29.74,29.77,939600.0,24.2253,24.2498,24.2253,24.2498,939600.0
2015-01-14 09:30:00,29.22,29.26,28.98,29.06,1567500.0,23.8017,23.8343,23.6062,23.6714,1567500.0
2015-01-14 09:35:00,29.08,29.2,29.02,29.18,2269500.0,23.6877,23.7855,23.6388,23.7692,2269500.0
2015-01-14 09:40:00,29.19,29.33,29.18,29.33,522000.0,23.7773,23.8913,23.7692,23.8913,522000.0
2015-01-14 09:45:00,29.32,29.43,29.32,29.42,504900.0,23.8832,23.9728,23.8832,23.9647,504900.0
2015-01-14 09:50:00,29.42,29.51,29.41,29.48,549000.0,23.9647,24.038,23.9565,24.0135,549000.0
2015-01-14 09:55:00,29.48,29.48,29.41,29.42,405300.0,24.0135,24.0135,23.9565,23.9647,405300.0
2015-01-14 10:00:00,29.42,29.45,29.32,29.35,324600.0,23.9647,23.9891,23.8832,23.9076,324600.0
2015-01-14 10:05:00,29.35,29.42,29.34,29.4,904200.0,23.9076,23.9647,23.8995,23.9484,904200.0
2015-01-14 10:10:00,29.4,29.42,29.33,29.34,365400.0,23.9484,23.9647,23.8913,23.8995,365400.0
2015-01-14 10:15:00,29.34,29.34,29.3,29.32,370500.0,23.8995,23.8995,23.8669,23.8832,370500.0
2015-01-14 10:20:00,29.32,29.33,29.28,29.28,191700.0,23.8832,23.8913,23.8506,23.8506,191700.0
2015-01-14 10:25:00,29.29,29.33,29.27,29.28,403800.0,23.8588,23.8913,23.8425,23.8506,403800.0
2015-01-14 10:30:00,29.28,29.28,29.19,29.23,312900.0,23.8506,23.8506,23.7773,23.8099,312900.0
2015-01-14 10:35:00,29.22,29.25,29.12,29.13,370800.0,23.8017,23.8262,23.7203,23.7284,370800.0
2015-01-14 10:40:00,29.13,29.18,29.12,29.17,554100.0,23.7284,23.7692,23.7203,23.761,554100.0
2015-01-14 10:45:00,29.17,29.19,29.14,29.16,390900.0,23.761,23.7773,23.7366,23.7529,390900.0
2015-01-14 10:50:00,29.15,29.18,29.14,29.15,350100.0,23.7447,23.7692,23.7366,23.7447,350100.0
2015-01-14 10:55:00,29.15,29.17,29.15,29.17,269700.0,23.7447,23.761,23.7447,23.761,269700.0
2015-01-14 11:00:00,29.17,29.17,29.11,29.13,337200.0,23.761,23.761,23.7121,23.7284,337200.0
2015-01-14 11:05:00,29.13,29.15,29.09,29.11,259500.0,23.7284,23.7447,23.6958,23.7121,259500.0
2015-01-14 11:10:00,29.11,29.11,29.07,29.07,474600.0,23.7121,23.7121,23.6796,23.6796,474600.0
2015-01-14 11:15:00,29.07,29.1,29.05,29.06,322800.0,23.6796,23.704,23.6633,23.6714,322800.0
2015-01-14 11:20:00,29.06,29.08,29.05,29.07,207600.0,23.6714,23.6877,23.6633,23.6796,207600.0
2015-01-14 11:25:00,29.07,29.07,29.01,29.01,483900.0,23.6796,23.6796,23.6307,23.6307,483900.0
2015-01-14 11:30:00,29.01,29.02,28.99,29.0,578400.0,23.6307,23.6388,23.6144,23.6225,578400.0
2015-01-14 11:35:00,29.0,29.01,28.99,29.01,318300.0,23.6225,23.6307,23.6144,23.6307,318300.0
2015-01-14 11:40:00,29.01,29.03,29.0,29.01,352200.0,23.6307,23.647,23.6225,23.6307,352200.0
2015-01-14 11:45:00,29.01,29.04,29.01,29.03,186300.0,23.6307,23.6551,23.6307,23.647,186300.0
2015-01-14 11:50:00,29.03,29.05,29.01,29.03,327900.0,23.647,23.6633,23.6307,23.647,327900.0
2015-01-14 11:55:00,29.03,29.06,29.02,29.03,170700.0,23.647,23.6714,23.6388,23.647,170700.0
2015-01-14 12:00:00,29.04,29.05,29.01,29.04,168300.0,23.6551,23.6633,23.6307,23.6551,168300.0
2015-01-14 12:05:00,29.04,29.05,29.01,29.01,237900.0,23.6551,23.6633,23.6307,23.6307,237900.0
2015-01-14 12:10:00,29.01,29.01,28.99,29.01,169800.0,23.6307,23.6307,23.6144,23.6307,169800.0
2015-01-14 12:15:00,29.01,29.03,28.98,28.99,164700.0,23.6307,23.647,23.6062,23.6144,164700.0
2015-01-14 12:20:00,29.0,29.01,28.98,28.99,199500.0,23.6225,23.6307,23.6062,23.6144,199500.0
2015-01-14 12:25:00,28.99,29.0,28.99,29.0,183300.0,23.6144,23.6225,23.6144,23.6225,183300.0
2015-01-14 12:30:00,29.0,29.01,28.98,28.99,246900.0,23.6225,23.6307,23.6062,23.6144,246900.0
2015-01-14 12:35:00,28.99,29.01,28.99,29.0,272700.0,23.6144,23.6307,23.6144,23.6225,272700.0
2015-01-14 12:40:00,29.0,29.03,29.0,29.0,133800.0,23.6225,23.647,23.6225,23.6225,133800.0
2015-01-14 12:45:00,29.0,29.01,28.97,28.99,153600.0,23.6225,23.6307,23.5981,23.6144,153600.0
2015-01-14 12:50:00,28.99,28.99,28.91,28.91,421500.0,23.6144,23.6144,23.5492,23.5492,421500.0
2015-01-14 12:55:00,28.92,28.96,28.91,28.94,195600.0,23.5574,23.59,23.5492,23.5737,195600.0
2015-01-14 13:00:00,28.94,29.0,28.94,29.0,510000.0,23.5737,23.6225,23.5737,23.6225,510000.0
2015-01-14 13:05:00,29.0,29.0,28.97,28.97,142500.0,23.6225,23.6225,23.5981,23.5981,142500.0
2015-01-14 13:10:00,28.97,28.99,28.96,28.98,105000.0,23.5981,23.6144,23.59,23.6062,105000.0
2015-01-14 13:15:00,28.98,29.0,28.95,28.97,183600.0,23.6062,23.6225,23.5818,23.5981,183600.0
2015-01-14 13:20:00,28.98,28.98,28.95,28.95,131400.0,23.6062,23.6062,23.5818,23.5818,131400.0
2015-01-14 13:25:00,28.95,28.98,28.94,28.96,235800.0,23.5818,23.6062,23.5737,23.59,235800.0
2015-01-14 13:30:00,28.96,28.97,28.92,28.94,371700.0,23.59,23.5981,23.5574,23.5737,371700.0
2015-01-14 13:35:00,28.95,28.95,28.93,28.94,118500.0,23.5818,23.5818,23.5655,23.5737,118500.0
2015-01-14 13:40:00,28.94,28.95,28.91,28.91,171300.0,23.5737,23.5818,23.5492,23.5492,171300.0
2015-01-14 13:45:00,28.91,28.93,28.89,28.92,160800.0,23.5492,23.5655,23.5329,23.5574,160800.0
2015-01-14 13:50:00,28.92,28.93,28.87,28.88,153300.0,23.5574,23.5655,23.5166,23.5248,153300.0
2015-01-14 13:55:00,28.88,28.92,28.87,28.92,123600.0,23.5248,23.5574,23.5166,23.5574,123600.0
2015-01-14 14:00:00,28.92,28.96,28.9,28.96,359700.0,23.5574,23.59,23.5411,23.59,359700.0
2015-01-14 14:05:00,28.96,28.96,28.89,28.93,222300.0,23.59,23.59,23.5329,23.5655,222300.0
2015-01-14 14:10:00,28.93,28.98,28.91,28.98,296700.0,23.5655,23.6062,23.5492,23.6062,296700.0
2015-01-14 14:15:00,28.97,28.99,28.96,28.98,320100.0,23.5981,23.6144,23.59,23.6062,320100.0
2015-01-14 14:20:00,28.98,28.99,28.94,28.95,358200.0,23.6062,23.6144,23.5737,23.5818,358200.0
2015-01-14 14:25:00,28.95,29.0,28.95,28.99,232500.0,23.5818,23.6225,23.5818,23.6144,232500.0
2015-01-14 14:30:00,28.99,29.01,28.96,28.97,409800.0,23.6144,23.6307,23.59,23.5981,409800.0
2015-01-14 14:35:00,28.97,28.99,28.95,28.99,216300.0,23.5981,23.6144,23.5818,23.6144,216300.0
2015-01-14 14:40:00,28.98,29.0,28.94,28.99,236700.0,23.6062,23.6225,23.5737,23.6144,236700.0
2015-01-14 14:45:00,28.99,29.0,28.96,28.96,217500.0,23.6144,23.6225,23.59,23.59,217500.0
2015-01-14 14:50:00,28.96,28.96,28.92,28.93,253500.0,23.59,23.59,23.5574,23.5655,253500.0
2015-01-14 14:55:00,28.93,28.95,28.92,28.93,148200.0,23.5655,23.5818,23.5574,23.5655,148200.0
2015-01-14 15:00:00,28.93,28.95,28.92,28.94,370800.0,23.5655,23.5818,23.5574,23.5737,370800.0
2015-01-14 15:05:00,28.94,28.96,28.92,28.92,304200.0,23.5737,23.59,23.5574,23.5574,304200.0
2015-01-14 15:10:00,28.93,28.93,28.9,28.91,299400.0,23.5655,23.5655,23.5411,23.5492,299400.0
2015-01-14 15:15:00,28.91,28.99,28.91,28.98,421800.0,23.5492,23.6144,23.5492,23.6062,421800.0
2015-01-14 15:20:00,28.98,29.01,28.95,28.97,376200.0,23.6062,23.6307,23.5818,23.5981,376200.0
2015-01-14 15:25:00,28.97,28.97,28.92,28.94,513000.0,23.5981,23.5981,23.5574,23.5737,513000.0
2015-01-14 15:30:00,28.94,28.96,28.9,28.92,616200.0,23.5737,23.59,23.5411,23.5574,616200.0
2015-01-14 15:35:00,28.92,28.95,28.91,28.95,426900.0,23.5574,23.5818,23.5492,23.5818,426900.0
2015-01-14 15:40:00,28.95,28.97,28.91,28.92,679800.0,23.5818,23.5981,23.5492,23.5574,679800.0
2015-01-14 15:45:00,28.92,28.94,28.91,28.92,909300.0,23.5574,23.5737,23.5492,23.5574,909300.0
2015-01-14 15:50:00,28.92,28.92,28.88,28.88,1258200.0,23.5574,23.5574,23.5248,23.5248,1258200.0
2015-01-14 15:55:00,28.88,28.9,28.83,28.86,1995000.0,23.5248,23.5411,23.4841,23.5085,1995000.0
2015-01-15 09:30:00,29.0,29.1,28.9,28.91,929400.0,23.6225,23.704,23.5411,23.5492,929400.0
2015-01-15 09:35:00,28.92,28.99,28.9,28.98,473700.0,23.5574,23.6144,23.5411,23.6062,473700.0
2015-01-15 09:40:00,28.98,29.02,28.94,28.98,396900.0,23.6062,23.6388,23.5737,23.6062,396900.0
2015-01-15 09:45:00,28.97,29.02,28.96,28.96,549900.0,23.5981,23.6388,23.59,23.59,549900.0
2015-01-15 09:50:00,28.97,29.03,28.97,29.0,414000.0,23.5981,23.647,23.5981,23.6225,414000.0
2015-01-15 09:55:00,29.0,29.02,28.96,29.02,339300.0,23.6225,23.6388,23.59,23.6388,339300.0
2015-01-15 10:00:00,29.02,29.07,28.98,29.04,216300.0,23.6388,23.6796,23.6062,23.6551,216300.0
2015-01-15 10:05:00,29.04,29.12,29.03,29.1,483600.0,23.6551,23.7203,23.647,23.704,483600.0
2015-01-15 10:10:00,29.1,29.14,29.06,29.11,489300.0,23.704,23.7366,23.6714,23.7121,489300.0
2015-01-15 10:15:00,29.11,29.13,29.09,29.12,431700.0,23.7121,23.7284,23.6958,23.7203,431700.0
2015-01-15 10:20:00,29.12,29.13,29.1,29.11,370200.0,23.7203,23.7284,23.704,23.7121,370200.0
2015-01-15 10:25:00,29.1,29.14,29.09,29.11,433800.0,23.704,23.7366,23.6958,23.7121,433800.0
2015-01-15 10:30:00,29.11,29.18,29.11,29.17,376500.0,23.7121,23.7692,23.7121,23.761,376500.0
2015-01-15 10:35:00,29.18,29.2,29.16,29.2,293100.0,23.7692,23.7855,23.7529,23.7855,293100.0
2015-01-15 10:40:00,29.2,29.2,29.13,29.14,219600.0,23.7855,23.7855,23.7284,23.7366,219600.0
2015-01-15 10:45:00,29.14,29.17,29.14,29.15,247200.0,23.7366,23.761,23.7366,23.7447,247200.0
2015-01-15 10:50:00,29.16,29.18,29.15,29.16,305400.0,23.7529,23.7692,23.7447,23.7529,305400.0
2015-01-15 10:55:00,29.17,29.17,29.09,29.1,528900.0,23.761,23.761,23.6958,23.704,528900.0
2015-01-15 11:00:00,29.11,29.14,29.1,29.13,224400.0,23.7121,23.7366,23.704,23.7284,224400.0
2015-01-15 11:05:00,29.13,29.13,29.1,29.1,248700.0,23.7284,23.7284,23.704,23.704,248700.0
2015-01-15 11:10:00,29.1,29.13,29.1,29.13,183900.0,23.704,23.7284,23.704,23.7284,183900.0
2015-01-15 11:15:00,29.13,29.14,29.09,29.11,497400.0,23.7284,23.7366,23.6958,23.7121,497400.0
2015-01-15 11:20:00,29.11,29.11,29.08,29.09,158100.0,23.7121,23.7121,23.6877,23.6958,158100.0
2015-01-15 11:25:00,29.09,29.1,29.08,29.08,255900.0,23.6958,23.704,23.6877,23.6877,255900.0
2015-01-15 11:30:00,29.08,29.12,29.07,29.12,366000.0,23.6877,23.7203,23.6796,23.7203,366000.0
2015-01-15 11:35:00,29.12,29.12,29.02,29.02,581100.0,23.7203,23.7203,23.6388,23.6388,581100.0
2015-01-15 11:40:00,29.02,29.07,29.02,29.06,646500.0,23.6388,23.6796,23.6388,23.6714,646500.0
2015-01-15 11:45:00,29.06,29.07,29.05,29.06,204600.0,23.6714,23.6796,23.6633,23.6714,204600.0
2015-01-15 11:50:00,29.06,29.06,29.02,29.04,169800.0,23.6714,23.6714,23.6388,23.6551,169800.0
2015-01-15 11:55:00,29.04,29.05,29.01,29.03,123900.0,23.6551,23.6633,23.6307,23.647,123900.0
2015-01-15 12:00:00,29.03,29.06,29.02,29.04,143700.0,23.647,23.6714,23.6388,23.6551,143700.0
2015-01-15 12:05:00,29.03,29.04,29.01,29.03,143100.0,23.647,23.6551,23.6307,23.647,143100.0
2015-01-15 12:10:00,29.03,29.05,29.0,29.03,368400.0,23.647,23.6633,23.6225,23.647,368400.0
2015-01-15 12:15:00,29.04,29.04,29.02,29.03,1293900.0,23.6551,23.6551,23.6388,23.647,1293900.0
2015-01-15 12:20:00,29.03,29.05,29.02,29.03,164700.0,23.647,23.6633,23.6388,23.647,164700.0
2015-01-15 12:25:00,29.03,29.05,29.03,29.04,184500.0,23.647,23.6633,23.647,23.6551,184500.0
2015-01-15 12:30:00,29.04,29.05,29.03,29.04,232200.0,23.6551,23.6633,23.647,23.6551,232200.0
2015-01-15 12:35:00,29.04,29.04,29.02,29.02,240000.0,23.6551,23.6551,23.6388,23.6388,240000.0
2015-01-15 12:40:00,29.01,29.02,28.97,28.98,155100.0,23.6307,23.6388,23.5981,23.6062,155100.0
2015-01-15 12:45:00,28.97,29.01,28.96,29.0,481800.0,23.5981,23.6307,23.59,23.6225,481800.0
2015-01-15 12:50:00,29.0,29.02,28.96,29.02,368400.0,23.6225,23.6388,23.59,23.6388,368400.0
2015-01-15 12:55:00,29.01,29.03,29.01,29.02,71100.0,23.6307,23.647,23.6307,23.6388,71100.0
2015-01-15 13:00:00,29.02,29.05,29.01,29.04,189600.0,23.6388,23.6633,23.6307,23.6551,189600.0
2015-01-15 13:05:00,29.04,29.07,29.04,29.07,154200.0,23.6551,23.6796,23.6551,23.6796,154200.0
2015-01-15 13:10:00,29.07,29.1,29.07,29.1,194700.0,23.6796,23.704,23.6796,23.704,194700.0
2015-01-15 13:15:00,29.1,29.14,29.1,29.12,201300.0,23.704,23.7366,23.704,23.7203,201300.0
2015-01-15 13:20:00,29.12,29.15,29.12,29.13,105600.0,23.7203,23.7447,23.7203,23.7284,105600.0
2015-01-15 13:25:00,29.13,29.14,29.09,29.09,177000.0,23.7284,23.7366,23.6958,23.6958,177000.0
2015-01-15 13:30:00,29.09,29.1,29.08,29.09,128400.0,23.6958,23.704,23.6877,23.6958,128400.0
2015-01-15 13:35:00,29.09,29.11,29.08,29.09,195900.0,23.6958,23.7121,23.6877,23.6958,195900.0
2015-01-15 13:40:00,29.09,29.14,29.09,29.14,154800.0,23.6958,23.7366,23.6958,23.7366,154800.0
2015-01-15 13:45:00,29.14,29.14,29.12,29.14,175200.0,23.7366,23.7366,23.7203,23.7366,175200.0
2015-01-15 13:50:00,29.14,29.17,29.14,29.16,350700.0,23.7366,23.761,23.7366,23.7529,350700.0
2015-01-15 13:55:00,29.16,29.17,29.14,29.14,248400.0,23.7529,23.761,23.7366,23.7366,248400.0
2015-01-15 14:00:00,29.14,29.17,29.13,29.16,175500.0,23.7366,23.761,23.7284,23.7529,175500.0
2015-01-15 14:05:00,29.15,29.19,29.13,29.18,334500.0,23.7447,23.7773,23.7284,23.7692,334500.0
2015-01-15 14:10:00,29.18,29.18,29.16,29.17,515700.0,23.7692,23.7692,23.7529,23.761,515700.0
2015-01-15 14:15:00,29.17,29.17,29.15,29.16,212700.0,23.761,23.761,23.7447,23.7529,212700.0
2015-01-15 14:20:00,29.16,29.17,29.14,29.15,136200.0,23.7529,23.761,23.7366,23.7447,136200.0
2015-01-15 14:25:00,29.15,29.17,29.13,29.16,225000.0,23.7447,23.761,23.7284,23.7529,225000.0
2015-01-15 14:30:00,29.15,29.17,29.13,29.16,186000.0,23.7447,23.761,23.7284,23.7529,186000.0
2015-01-15 14:35:00,29.17,29.17,29.16,29.17,237300.0,23.761,23.761,23.7529,23.761,237300.0
2015-01-15 14:40:00,29.17,29.17,29.16,29.16,198900.0,23.761,23.761,23.7529,23.7529,198900.0
2015-01-15 14:45:00,29.16,29.17,29.15,29.16,174000.0,23.7529,23.761,23.7447,23.7529,174000.0
2015-01-15 14:50:00,29.16,29.17,29.15,29.17,150600.0,23.7529,23.761,23.7447,23.761,150600.0
2015-01-15 14:55:00,29.17,29.24,29.16,29.22,319800.0,23.761,23.818,23.7529,23.8017,319800.0
2015-01-15 15:00:00,29.22,29.24,29.21,29.23,230400.0,23.8017,23.818,23.7936,23.8099,230400.0
2015-01-15 15:05:00,29.23,29.23,29.2,29.2,264300.0,23.8099,23.8099,23.7855,23.7855,264300.0
2015-01-15 15:10:00,29.2,29.21,29.15,29.16,228000.0,23.7855,23.7936,23.7447,23.7529,228000.0
2015-01-15 15:15:00,29.16,29.17,29.15,29.17,142800.0,23.7529,23.761,23.7447,23.761,142800.0
2015-01-15 15:20:00,29.17,29.18,29.16,29.18,154500.0,23.761,23.7692,23.7529,23.7692,154500.0
2015-01-15 15:25:00,29.18,29.24,29.17,29.24,347700.0,23.7692,23.818,23.761,23.818,347700.0
2015-01-15 15:30:00,29.23,29.26,29.21,29.25,329400.0,23.8099,23.8343,23.7936,23.8262,329400.0
2015-01-15 15:35:00,29.25,29.25,29.22,29.23,345600.0,23.8262,23.8262,23.8017,23.8099,345600.0
2015-01-15 15:40:00,29.23,29.26,29.22,29.25,375900.0,23.8099,23.8343,23.8017,23.8262,375900.0
2015-01-15 15:45:00,29.25,29.25,29.19,29.22,612600.0,23.8262,23.8262,23.7773,23.8017,612600.0
2015-01-15 15:50:00,29.21,29.22,29.13,29.14,535200.0,23.7936,23.8017,23.7284,23.7366,535200.0
2015-01-15 15:55:00,29.13,29.16,29.12,29.13,740400.0,23.7284,23.7529,23.7203,23.7284,740400.0
2015-01-16 09:30:00,29.07,29.15,29.02,29.12,1834800.0,23.6796,23.7447,23.6388,23.7203,1834800.0
2015-01-16 09:35:00,29.11,29.15,29.05,29.05,259500.0,23.7121,23.7447,23.6633,23.6633,259500.0
2015-01-16 09:40:00,29.03,29.1,29.03,29.07,195000.0,23.647,23.704,23.647,23.6796,195000.0
2015-01-16 09:45:00,29.08,29.1,29.05,29.09,211200.0,23.6877,23.704,23.6633,23.6958,211200.0
2015-01-16 09:50:00,29.09,29.12,29.06,29.08,180600.0,23.6958,23.7203,23.6714,23.6877,180600.0
2015-01-16 09:55:00,29.08,29.1,28.96,28.98,477000.0,23.6877,23.704,23.59,23.6062,477000.0
2015-01-16 10:00:00,28.98,29.05,28.87,28.92,320700.0,23.6062,23.6633,23.5166,23.5574,320700.0
2015-01-16 10:05:00,28.91,28.92,28.78,28.79,476700.0,23.5492,23.5574,23.4433,23.4515,476700.0
2015-01-16 10:10:00,28.8,28.87,28.79,28.84,221400.0,23.4596,23.5166,23.4515,23.4922,221400.0
2015-01-16 10:15:00,28.84,28.9,28.84,28.9,234000.0,23.4922,23.5411,23.4922,23.5411,234000.0
2015-01-16 10:20:00,28.89,28.9,28.84,28.86,177600.0,23.5329,23.5411,23.4922,23.5085,177600.0
2015-01-16 10:25:00,28.87,28.9,28.85,28.89,296100.0,23.5166,23.5411,23.5004,23.5329,296100.0
2015-01-16 10:30:00,28.89,28.91,28.87,28.88,193500.0,23.5329,23.5492,23.5166,23.5248,193500.0
2015-01-16 10:35:00,28.88,28.88,28.81,28.82,315300.0,23.5248,23.5248,23.4678,23.4759,315300.0
2015-01-16 10:40:00,28.82,28.84,28.81,28.84,199800.0,23.4759,23.4922,23.4678,23.4922,199800.0
2015-01-16 10:45:00,28.84,28.86,28.82,28.85,249300.0,23.4922,23.5085,23.4759,23.5004,249300.0
2015-01-16 10:50:00,28.86,28.89,28.82,28.88,206100.0,23.5085,23.5329,23.4759,23.5248,206100.0
2015-01-16 10:55:00,28.89,28.96,28.88,28.95,277200.0,23.5329,23.59,23.5248,23.5818,277200.0
2015-01-16 11:00:00,28.95,29.0,28.95,28.99,212400.0,23.5818,23.6225,23.5818,23.6144,212400.0
2015-01-16 11:05:00,29.0,29.0,28.9,28.92,177900.0,23.6225,23.6225,23.5411,23.5574,177900.0
2015-01-16 11:10:00,28.92,28.93,28.87,28.87,108600.0,23.5574,23.5655,23.5166,23.5166,108600.0
2015-01-16 11:15:00,28.87,28.94,28.86,28.92,137100.0,23.5166,23.5737,23.5085,23.5574,137100.0
2015-01-16 11:20:00,28.92,28.93,28.91,28.93,90600.0,23.5574,23.5655,23.5492,23.5655,90600.0
2015-01-16 11:25:00,28.92,28.93,28.87,28.89,158700.0,23.5574,23.5655,23.5166,23.5329,158700.0
2015-01-16 11:30:00,28.9,28.9,28.87,28.88,210300.0,23.5411,23.5411,23.5166,23.5248,210300.0
2015-01-16 11:35:00,28.89,28.89,28.86,28.87,227100.0,23.5329,23.5329,23.5085,23.5166,227100.0
2015-01-16 11:40:00,28.87,28.88,28.86,28.86,243900.0,23.5166,23.5248,23.5085,23.5085,243900.0
2015-01-16 11:45:00,28.87,28.87,28.82,28.82,224100.0,23.5166,23.5166,23.4759,23.4759,224100.0
2015-01-16 11:50:00,28.82,28.83,28.76,28.77,233700.0,23.4759,23.4841,23.427,23.4352,233700.0
2015-01-16 11:55:00,28.76,28.78,28.75,28.78,154500.0,23.427,23.4433,23.4189,23.4433,154500.0
2015-01-16 12:00:00,28.77,28.82,28.77,28.81,165900.0,23.4352,23.4759,23.4352,23.4678,165900.0
2015-01-16 12:05:00,28.81,28.83,28.8,28.81,114600.0,23.4678,23.4841,23.4596,23.4678,114600.0
2015-01-16 12:10:00,28.81,28.81,28.78,28.79,212400.0,23.4678,23.4678,23.4433,23.4515,212400.0
2015-01-16 12:15:00,28.78,28.8,28.78,28.78,107100.0,23.4433,23.4596,23.4433,23.4433,107100.0
2015-01-16 12:20:00,28.78,28.78,28.74,28.75,135300.0,23.4433,23.4433,23.4107,23.4189,135300.0
2015-01-16 12:25:00,28.75,28.78,28.74,28.77,122100.0,23.4189,23.4433,23.4107,23.4352,122100.0
2015-01-16 12:30:00,28.77,28.81,28.76,28.81,278400.0,23.4352,23.4678,23.427,23.4678,278400.0
2015-01-16 12:35:00,28.82,28.82,28.81,28.82,158100.0,23.4759,23.4759,23.4678,23.4759,158100.0
2015-01-16 12:40:00,28.82,28.85,28.81,28.85,216000.0,23.4759,23.5004,23.4678,23.5004,216000.0
2015-01-16 12:45:00,28.85,28.89,28.85,28.89,105600.0,23.5004,23.5329,23.5004,23.5329,105600.0
2015-01-16 12:50:00,28.89,28.9,28.87,28.87,214800.0,23.5329,23.5411,23.5166,23.5166,214800.0
2015-01-16 12:55:00,28.87,28.9,28.87,28.89,174600.0,23.5166,23.5411,23.5166,23.5329,174600.0
2015-01-16 13:00:00,28.89,28.9,28.85,28.86,135000.0,23.5329,23.5411,23.5004,23.5085,135000.0
2015-01-16 13:05:00,28.86,28.89,28.86,28.88,105600.0,23.5085,23.5329,23.5085,23.5248,105600.0
2015-01-16 13:10:00,28.88,28.89,28.87,28.88,171300.0,23.5248,23.5329,23.5166,23.5248,171300.0
2015-01-16 13:15:00,28.88,28.88,28.81,28.82,276300.0,23.5248,23.5248,23.4678,23.4759,276300.0
2015-01-16 13:20:00,28.82,28.83,28.8,28.81,184200.0,23.4759,23.4841,23.4596,23.4678,184200.0
2015-01-16 13:25:00,28.82,28.82,28.79,28.8,102300.0,23.4759,23.4759,23.4515,23.4596,102300.0
2015-01-16 13:30:00,28.81,28.85,28.8,28.85,279900.0,23.4678,23.5004,23.4596,23.5004,279900.0
2015-01-16 13:35:00,28.85,28.86,28.83,28.86,72300.0,23.5004,23.5085,23.4841,23.5085,72300.0
2015-01-16 13:40:00,28.86,28.86,28.83,28.84,75000.0,23.5085,23.5085,23.4841,23.4922,75000.0
2015-01-16 13:45:00,28.83,28.86,28.82,28.86,114600.0,23.4841,23.5085,23.4759,23.5085,114600.0
2015-01-16 13:50:00,28.85,28.89,28.85,28.88,100200.0,23.5004,23.5329,23.5004,23.5248,100200.0
2015-01-16 13:55:00,28.88,28.89,28.87,28.89,140100.0,23.5248,23.5329,23.5166,23.5329,140100.0
2015-01-16 14:00:00,28.89,28.9,28.86,28.88,135600.0,23.5329,23.5411,23.5085,23.5248,135600.0
2015-01-16 14:05:00,28.88,28.89,28.84,28.85,178500.0,23.5248,23.5329,23.4922,23.5004,178500.0
2015-01-16 14:10:00,28.85,28.86,28.82,28.84,101100.0,23.5004,23.5085,23.4759,23.4922,101100.0
2015-01-16 14:15:00,28.84,28.87,28.84,28.87,204900.0,23.4922,23.5166,23.4922,23.5166,204900.0
2015-01-16 14:20:00,28.86,28.87,28.86,28.87,102600.0,23.5085,23.5166,23.5085,23.5166,102600.0
2015-01-16 14:25:00,28.86,28.89,28.86,28.88,183000.0,23.5085,23.5329,23.5085,23.5248,183000.0
2015-01-16 14:30:00,28.88,28.88,28.85,28.85,126000.0,23.5248,23.5248,23.5004,23.5004,126000.0
2015-01-16 14:35:00,28.84,28.85,28.83,28.83,152100.0,23.4922,23.5004,23.4841,23.4841,152100.0
2015-01-16 14:40:00,28.83,28.86,28.83,28.83,126600.0,23.4841,23.5085,23.4841,23.4841,126600.0
2015-01-16 14:45:00,28.83,28.86,28.83,28.84,159300.0,23.4841,23.5085,23.4841,23.4922,159300.0
2015-01-16 14:50:00,28.84,28.85,28.83,28.85,197100.0,23.4922,23.5004,23.4841,23.5004,197100.0
2015-01-16 14:55:00,28.85,28.88,28.84,28.88,175200.0,23.5004,23.5248,23.4922,23.5248,175200.0
2015-01-16 15:00:00,28.87,28.88,28.85,28.85,190800.0,23.5166,23.5248,23.5004,23.5004,190800.0
2015-01-16 15:05:00,28.85,28.85,28.82,28.83,194100.0,23.5004,23.5004,23.4759,23.4841,194100.0
2015-01-16 15:10:00,28.83,28.84,28.82,28.83,186600.0,23.4841,23.4922,23.4759,23.4841,186600.0
2015-01-16 15:15:00,28.83,28.86,28.82,28.85,270600.0,23.4841,23.5085,23.4759,23.5004,270600.0
2015-01-16 15:20:00,28.85,28.88,28.85,28.88,261300.0,23.5004,23.5248,23.5004,23.5248,261300.0
2015-01-16 15:25:00,28.88,28.88,28.86,28.86,212100.0,23.5248,23.5248,23.5085,23.5085,212100.0
2015-01-16 15:30:00,28.86,28.87,28.85,28.87,303900.0,23.5085,23.5166,23.5004,23.5166,303900.0
2015-01-16 15:35:00,28.87,28.93,28.87,28.93,387600.0,23.5166,23.5655,23.5166,23.5655,387600.0
2015-01-16 15:40:00,28.93,28.93,28.89,28.9,607500.0,23.5655,23.5655,23.5329,23.5411,607500.0
2015-01-16 15:45:00,28.9,28.9,28.87,28.88,1081800.0,23.5411,23.5411,23.5166,23.5248,1081800.0
2015-01-16 15:50:00,28.88,28.89,28.85,28.87,1267200.0,23.5248,23.5329,23.5004,23.5166,1267200.0
2015-01-16 15:55:00,28.87,28.95,28.87,28.92,1769700.0,23.5166,23.5818,23.5166,23.5574,1769700.0
2015-01-20 09:30:00,28.94,29.23,28.93,29.16,1317300.0,23.5737,23.8099,23.5655,23.7529,1317300.0
2015-01-20 09:35:00,29.16,29.18,28.92,28.92,684600.0,23.7529,23.7692,23.5574,23.5574,684600.0
2015-01-20 09:40:00,28.93,28.94,28.88,28.93,523200.0,23.5655,23.5737,23.5248,23.5655,523200.0
2015-01-20 09:45:00,28.93,28.95,28.88,28.89,189000.0,23.5655,23.5818,23.5248,23.5329,189000.0
2015-01-20 09:50:00,28.88,28.89,28.85,28.86,238800.0,23.5248,23.5329,23.5004,23.5085,238800.0
2015-01-20 09:55:00,28.85,28.87,28.83,28.85,248700.0,23.5004,23.5166,23.4841,23.5004,248700.0
2015-01-20 10:00:00,28.84,28.85,28.8,28.84,257700.0,23.4922,23.5004,23.4596,23.4922,257700.0
2015-01-20 10:05:00,28.84,28.9,28.81,28.87,201000.0,23.4922,23.5411,23.4678,23.5166,201000.0
2015-01-20 10:10:00,28.88,28.89,28.84,28.87,135600.0,23.5248,23.5329,23.4922,23.5166,135600.0
2015-01-20 10:15:00,28.87,28.9,28.81,28.83,240600.0,23.5166,23.5411,23.4678,23.4841,240600.0
2015-01-20 10:20:00,28.83,28.84,28.79,28.84,228600.0,23.4841,23.4922,23.4515,23.4922,228600.0
2015-01-20 10:25:00,28.84,28.86,28.8,28.81,264300.0,23.4922,23.5085,23.4596,23.4678,264300.0
2015-01-20 10:30:00,28.81,28.82,28.76,28.76,321000.0,23.4678,23.4759,23.427,23.427,321000.0
2015-01-20 10:35:00,28.76,28.77,28.73,28.73,324900.0,23.427,23.4352,23.4026,23.4026,324900.0
2015-01-20 10:40:00,28.72,28.73,28.68,28.69,317400.0,23.3945,23.4026,23.3619,23.37,317400.0
2015-01-20 10:45:00,28.68,28.76,28.68,28.76,524400.0,23.3619,23.427,23.3619,23.427,524400.0
2015-01-20 10:50:00,28.76,28.76,28.68,28.69,210000.0,23.427,23.427,23.3619,23.37,210000.0
2015-01-20 10:55:00,28.69,28.7,28.66,28.68,265200.0,23.37,23.3782,23.3456,23.3619,265200.0
2015-01-20 11:00:00,28.68,28.68,28.64,28.68,585600.0,23.3619,23.3619,23.3293,23.3619,585600.0
2015-01-20 11:05:00,28.68,28.71,28.65,28.68,270600.0,23.3619,23.3863,23.3374,23.3619,270600.0
2015-01-20 11:10:00,28.68,28.68,28.63,28.64,235500.0,23.3619,23.3619,23.3211,23.3293,235500.0
2015-01-20 11:15:00,28.63,28.65,28.59,28.64,212700.0,23.3211,23.3374,23.2886,23.3293,212700.0
2015-01-20 11:20:00,28.64,28.67,28.63,28.67,135900.0,23.3293,23.3537,23.3211,23.3537,135900.0
2015-01-20 11:25:00,28.67,28.68,28.64,28.67,211800.0,23.3537,23.3619,23.3293,23.3537,211800.0
2015-01-20 11:30:00,28.67,28.69,28.65,28.66,183600.0,23.3537,23.37,23.3374,23.3456,183600.0
2015-01-20 11:35:00,28.66,28.67,28.63,28.65,117900.0,23.3456,23.3537,23.3211,23.3374,117900.0
2015-01-20 11:40:00,28.65,28.65,28.6,28.6,195300.0,23.3374,23.3374,23.2967,23.2967,195300.0
2015-01-20 11:45:00,28.6,28.6,28.52,28.54,408000.0,23.2967,23.2967,23.2315,23.2478,408000.0
2015-01-20 11:50:00,28.54,28.57,28.53,28.57,154800.0,23.2478,23.2723,23.2397,23.2723,154800.0
2015-01-20 11:55:00,28.57,28.61,28.57,28.6,162900.0,23.2723,23.3049,23.2723,23.2967,162900.0
2015-01-20 12:00:00,28.61,28.61,28.57,28.57,156300.0,23.3049,23.3049,23.2723,23.2723,156300.0
2015-01-20 12:05:00,28.57,28.59,28.56,28.56,192000.0,23.2723,23.2886,23.2641,23.2641,192000.0
2015-01-20 12:10:00,28.56,28.58,28.55,28.57,123000.0,23.2641,23.2804,23.256,23.2723,123000.0
2015-01-20 12:15:00,28.57,28.6,28.56,28.58,182700.0,23.2723,23.2967,23.2641,23.2804,182700.0
2015-01-20 12:20:00,28.58,28.59,28.57,28.58,111000.0,23.2804,23.2886,23.2723,23.2804,111000.0
2015-01-20 12:25:00,28.58,28.62,28.58,28.61,152100.0,23.2804,23.313,23.2804,23.3049,152100.0
2015-01-20 12:30:00,28.61,28.64,28.61,28.62,309600.0,23.3049,23.3293,23.3049,23.313,309600.0
2015-01-20 12:35:00,28.63,28.63,28.59,28.62,169500.0,23.3211,23.3211,23.2886,23.313,169500.0
2015-01-20 12:40:00,28.62,28.66,28.6,28.64,359700.0,23.313,23.3456,23.2967,23.3293,359700.0
2015-01-20 12:45:00,28.65,28.66,28.64,28.66,82200.0,23.3374,23.3456,23.3293,23.3456,82200.0
2015-01-20 12:50:00,28.66,28.67,28.64,28.64,96600.0,23.3456,23.3537,23.3293,23.3293,96600.0
2015-01-20 12:55:00,28.64,28.66,28.63,28.66,114300.0,23.3293,23.3456,23.3211,23.3456,114300.0
2015-01-20 13:00:00,28.66,28.68,28.65,28.67,107700.0,23.3456,23.3619,23.3374,23.3537,107700.0
2015-01-20 13:05:00,28.67,28.68,28.63,28.65,155100.0,23.3537,23.3619,23.3211,23.3374,155100.0
2015-01-20 13:10:00,28.64,28.68,28.63,28.66,98400.0,23.3293,23.3619,23.3211,23.3456,98400.0
2015-01-20 13:15:00,28.65,28.68,28.65,28.68,253800.0,23.3374,23.3619,23.3374,23.3619,253800.0
2015-01-20 13:20:00,28.68,28.77,28.68,28.74,229800.0,23.3619,23.4352,23.3619,23.4107,229800.0
2015-01-20 13:25:00,28.74,28.77,28.73,28.75,119100.0,23.4107,23.4352,23.4026,23.4189,119100.0
2015-01-20 13:30:00,28.75,28.78,28.75,28.77,113700.0,23.4189,23.4433,23.4189,23.4352,113700.0
2015-01-20 13:35:00,28.77,28.79,28.76,28.79,110700.0,23.4352,23.4515,23.427,23.4515,110700.0
2015-01-20 13:40:00,28.79,28.8,28.77,28.79,210300.0,23.4515,23.4596,23.4352,23.4515,210300.0
2015-01-20 13:45:00,28.79,28.81,28.78,28.78,129900.0,23.4515,23.4678,23.4433,23.4433,129900.0
2015-01-20 13:50:00,28.78,28.78,28.76,28.77,141900.0,23.4433,23.4433,23.427,23.4352,141900.0
2015-01-20 13:55:00,28.77,28.78,28.76,28.77,124500.0,23.4352,23.4433,23.427,23.4352,124500.0
2015-01-20 14:00:00,28.77,28.78,28.76,28.77,457500.0,23.4352,23.4433,23.427,23.4352,457500.0
2015-01-20 14:05:00,28.77,28.81,28.77,28.8,157800.0,23.4352,23.4678,23.4352,23.4596,157800.0
2015-01-20 14:10:00,28.8,28.81,28.77,28.8,97500.0,23.4596,23.4678,23.4352,23.4596,97500.0
2015-01-20 14:15:00,28.8,28.8,28.77,28.8,89700.0,23.4596,23.4596,23.4352,23.4596,89700.0
2015-01-20 14:20:00,28.79,28.8,28.77,28.78,120600.0,23.4515,23.4596,23.4352,23.4433,120600.0
2015-01-20 14:25:00,28.78,28.8,28.77,28.8,115500.0,23.4433,23.4596,23.4352,23.4596,115500.0
2015-01-20 14:30:00,28.8,28.84,28.8,28.84,176400.0,23.4596,23.4922,23.4596,23.4922,176400.0
2015-01-20 14:35:00,28.84,28.87,28.84,28.85,158700.0,23.4922,23.5166,23.4922,23.5004,158700.0
2015-01-20 14:40:00,28.85,28.91,28.85,28.89,147900.0,23.5004,23.5492,23.5004,23.5329,147900.0
2015-01-20 14:45:00,28.89,28.91,28.88,28.91,131100.0,23.5329,23.5492,23.5248,23.5492,131100.0
2015-01-20 14:50:00,28.9,28.91,28.87,28.87,96000.0,23.5411,23.5492,23.5166,23.5166,96000.0
2015-01-20 14:55:00,28.87,28.89,28.87,28.89,186300.0,23.5166,23.5329,23.5166,23.5329,186300.0
2015-01-20 15:00:00,28.89,28.91,28.88,28.9,145500.0,23.5329,23.5492,23.5248,23.5411,145500.0
2015-01-20 15:05:00,28.89,28.91,28.89,28.91,103800.0,23.5329,23.5492,23.5329,23.5492,103800.0
2015-01-20 15:10:00,28.91,28.92,28.9,28.92,205800.0,23.5492,23.5574,23.5411,23.5574,205800.0
2015-01-20 15:15:00,28.92,28.95,28.91,28.93,252900.0,23.5574,23.5818,23.5492,23.5655,252900.0
2015-01-20 15:20:00,28.93,28.95,28.89,28.91,234900.0,23.5655,23.5818,23.5329,23.5492,234900.0
2015-01-20 15:25:00,28.91,28.95,28.91,28.92,189900.0,23.5492,23.5818,23.5492,23.5574,189900.0
2015-01-20 15:30:00,28.92,28.92,28.86,28.86,286800.0,23.5574,23.5574,23.5085,23.5085,286800.0
2015-01-20 15:35:00,28.86,28.89,28.85,28.87,348300.0,23.5085,23.5329,23.5004,23.5166,348300.0
2015-01-20 15:40:00,28.86,28.93,28.86,28.91,309000.0,23.5085,23.5655,23.5085,23.5492,309000.0
2015-01-20 15:45:00,28.91,28.91,28.87,28.87,297900.0,23.5492,23.5492,23.5166,23.5166,297900.0
2015-01-20 15:50:00,28.87,28.89,28.86,28.87,332700.0,23.5166,23.5329,23.5085,23.5166,332700.0
2015-01-20 15:55:00,28.87,28.9,28.86,28.89,639300.0,23.5166,23.5411,23.5085,23.5329,639300.0
2015-01-21 09:30:00,28.7,28.74,28.57,28.7,721500.0,23.3782,23.4107,23.2723,23.3782,721500.0
2015-01-21 09:35:00,28.69,28.81,28.67,28.79,566100.0,23.37,23.4678,23.3537,23.4515,566100.0
2015-01-21 09:40:00,28.79,28.86,28.72,28.77,418200.0,23.4515,23.5085,23.3945,23.4352,418200.0
2015-01-21 09:45:00,28.75,28.79,28.68,28.7,262500.0,23.4189,23.4515,23.3619,23.3782,262500.0
2015-01-21 09:50:00,28.71,28.85,28.7,28.77,187200.0,23.3863,23.5004,23.3782,23.4352,187200.0
2015-01-21 09:55:00,28.77,28.8,28.68,28.71,314700.0,23.4352,23.4596,23.3619,23.3863,314700.0
2015-01-21 10:00:00,28.71,28.78,28.68,28.76,245400.0,23.3863,23.4433,23.3619,23.427,245400.0
2015-01-21 10:05:00,28.75,28.82,28.68,28.7,434100.0,23.4189,23.4759,23.3619,23.3782,434100.0
2015-01-21 10:10:00,28.69,28.76,28.67,28.75,209700.0,23.37,23.427,23.3537,23.4189,209700.0
2015-01-21 10:15:00,28.74,28.76,28.73,28.75,157800.0,23.4107,23.427,23.4026,23.4189,157800.0
2015-01-21 10:20:00,28.75,28.79,28.73,28.77,155100.0,23.4189,23.4515,23.4026,23.4352,155100.0
2015-01-21 10:25:00,28.76,28.79,28.74,28.77,179700.0,23.427,23.4515,23.4107,23.4352,179700.0
2015-01-21 10:30:00,28.77,28.8,28.75,28.75,207000.0,23.4352,23.4596,23.4189,23.4189,207000.0
2015-01-21 10:35:00,28.75,28.75,28.7,28.74,302100.0,23.4189,23.4189,23.3782,23.4107,302100.0
2015-01-21 10:40:00,28.74,28.8,28.74,28.8,186900.0,23.4107,23.4596,23.4107,23.4596,186900.0
2015-01-21 10:45:00,28.8,28.86,28.78,28.86,209700.0,23.4596,23.5085,23.4433,23.5085,209700.0
2015-01-21 10:50:00,28.87,28.89,28.82,28.87,415500.0,23.5166,23.5329,23.4759,23.5166,415500.0
2015-01-21 10:55:00,28.87,28.89,28.85,28.86,182700.0,23.5166,23.5329,23.5004,23.5085,182700.0
2015-01-21 11:00:00,28.86,28.9,28.86,28.87,195000.0,23.5085,23.5411,23.5085,23.5166,195000.0
2015-01-21 11:05:00,28.87,28.89,28.85,28.85,193500.0,23.5166,23.5329,23.5004,23.5004,193500.0
2015-01-21 11:10:00,28.85,28.88,28.85,28.86,199800.0,23.5004,23.5248,23.5004,23.5085,199800.0
2015-01-21 11:15:00,28.86,28.87,28.82,28.83,119400.0,23.5085,23.5166,23.4759,23.4841,119400.0
2015-01-21 11:20:00,28.83,28.83,28.78,28.81,205800.0,23.4841,23.4841,23.4433,23.4678,205800.0
2015-01-21 11:25:00,28.81,28.85,28.8,28.84,141000.0,23.4678,23.5004,23.4596,23.4922,141000.0
2015-01-21 11:30:00,28.84,28.86,28.83,28.85,68700.0,23.4922,23.5085,23.4841,23.5004,68700.0
2015-01-21 11:35:00,28.84,28.86,28.83,28.85,135600.0,23.4922,23.5085,23.4841,23.5004,135600.0
2015-01-21 11:40:00,28.85,28.86,28.82,28.85,160500.0,23.5004,23.5085,23.4759,23.5004,160500.0
2015-01-21 11:45:00,28.85,28.88,28.85,28.88,379200.0,23.5004,23.5248,23.5004,23.5248,379200.0
2015-01-21 11:50:00,28.88,28.91,28.88,28.91,175800.0,23.5248,23.5492,23.5248,23.5492,175800.0
2015-01-21 11:55:00,28.91,28.91,28.88,28.89,125400.0,23.5492,23.5492,23.5248,23.5329,125400.0
2015-01-21 12:00:00,28.88,28.89,28.87,28.88,92700.0,23.5248,23.5329,23.5166,23.5248,92700.0
2015-01-21 12:05:00,28.87,28.9,28.87,28.89,107700.0,23.5166,23.5411,23.5166,23.5329,107700.0
2015-01-21 12:10:00,28.89,28.92,28.88,28.92,145500.0,23.5329,23.5574,23.5248,23.5574,145500.0
2015-01-21 12:15:00,28.92,28.93,28.91,28.92,177000.0,23.5574,23.5655,23.5492,23.5574,177000.0
2015-01-21 12:20:00,28.91,28.93,28.91,28.92,123600.0,23.5492,23.5655,23.5492,23.5574,123600.0
2015-01-21 12:25:00,28.92,28.96,28.92,28.96,104100.0,23.5574,23.59,23.5574,23.59,104100.0
2015-01-21 12:30:00,28.96,28.97,28.92,28.93,123900.0,23.59,23.5981,23.5574,23.5655,123900.0
2015-01-21 12:35:00,28.93,28.93,28.91,28.92,153600.0,23.5655,23.5655,23.5492,23.5574,153600.0
2015-01-21 12:40:00,28.91,28.96,28.91,28.94,77100.0,23.5492,23.59,23.5492,23.5737,77100.0
2015-01-21 12:45:00,28.94,28.95,28.91,28.92,56400.0,23.5737,23.5818,23.5492,23.5574,56400.0
2015-01-21 12:50:00,28.92,28.93,28.88,28.89,222600.0,23.5574,23.5655,23.5248,23.5329,222600.0
2015-01-21 12:55:00,28.89,28.91,28.89,28.9,85800.0,23.5329,23.5492,23.5329,23.5411,85800.0
2015-01-21 13:00:00,28.9,28.95,28.89,28.95,174300.0,23.5411,23.5818,23.5329,23.5818,174300.0
2015-01-21 13:05:00,28.95,28.95,28.92,28.94,100200.0,23.5818,23.5818,23.5574,23.5737,100200.0
2015-01-21 13:10:00,28.94,28.94,28.91,28.93,110100.0,23.5737,23.5737,23.5492,23.5655,110100.0
2015-01-21 13:15:00,28.93,28.95,28.91,28.93,100500.0,23.5655,23.5818,23.5492,23.5655,100500.0
2015-01-21 13:20:00,28.93,28.94,28.9,28.91,95700.0,23.5655,23.5737,23.5411,23.5492,95700.0
2015-01-21 13:25:00,28.92,28.92,28.88,28.89,123300.0,23.5574,23.5574,23.5248,23.5329,123300.0
2015-01-21 13:30:00,28.89,28.89,28.84,28.86,303600.0,23.5329,23.5329,23.4922,23.5085,303600.0
2015-01-21 13:35:00,28.86,28.88,28.85,28.86,114600.0,23.5085,23.5248,23.5004,23.5085,114600.0
2015-01-21 13:40:00,28.86,28.9,28.85,28.89,141300.0,23.5085,23.5411,23.5004,23.5329,141300.0
2015-01-21 13:45:00,28.89,28.89,28.85,28.85,201900.0,23.5329,23.5329,23.5004,23.5004,201900.0
2015-01-21 13:50:00,28.86,28.86,28.85,28.86,150600.0,23.5085,23.5085,23.5004,23.5085,150600.0
2015-01-21 13:55:00,28.86,28.87,28.82,28.82,255300.0,23.5085,23.5166,23.4759,23.4759,255300.0
2015-01-21 14:00:00,28.82,28.85,28.8,28.85,342600.0,23.4759,23.5004,23.4596,23.5004,342600.0
2015-01-21 14:05:00,28.85,28.86,28.81,28.83,909600.0,23.5004,23.5085,23.4678,23.4841,909600.0
2015-01-21 14:10:00,28.83,28.85,28.8,28.85,134700.0,23.4841,23.5004,23.4596,23.5004,134700.0
2015-01-21 14:15:00,28.85,28.87,28.84,28.85,119400.0,23.5004,23.5166,23.4922,23.5004,119400.0
2015-01-21 14:20:00,28.85,28.86,28.83,28.86,151800.0,23.5004,23.5085,23.4841,23.5085,151800.0
2015-01-21 14:25:00,28.86,28.89,28.84,28.86,181200.0,23.5085,23.5329,23.4922,23.5085,181200.0
2015-01-21 14:30:00,28.86,28.88,28.85,28.85,81900.0,23.5085,23.5248,23.5004,23.5004,81900.0
2015-01-21 14:35:00,28.85,28.86,28.83,28.84,157200.0,23.5004,23.5085,23.4841,23.4922,157200.0
2015-01-21 14:40:00,28.84,28.86,28.8,28.85,167100.0,23.4922,23.5085,23.4596,23.5004,167100.0
2015-01-21 14:45:00,28.85,28.89,28.85,28.89,145800.0,23.5004,23.5329,23.5004,23.5329,145800.0
2015-01-21 14:50:00,28.89,28.9,28.84,28.85,198300.0,23.5329,23.5411,23.4922,23.5004,198300.0
2015-01-21 14:55:00,28.85,28.88,28.85,28.86,93600.0,23.5004,23.5248,23.5004,23.5085,93600.0
2015-01-21 15:00:00,28.87,28.88,28.86,28.87,222900.0,23.5166,23.5248,23.5085,23.5166,222900.0
2015-01-21 15:05:00,28.88,28.88,28.85,28.85,160800.0,23.5248,23.5248,23.5004,23.5004,160800.0
2015-01-21 15:10:00,28.85,28.88,28.84,28.86,279600.0,23.5004,23.5248,23.4922,23.5085,279600.0
2015-01-21 15:15:00,28.87,28.9,28.86,28.89,160800.0,23.5166,23.5411,23.5085,23.5329,160800.0
2015-01-21 15:20:00,28.89,28.92,28.88,28.91,322500.0,23.5329,23.5574,23.5248,23.5492,322500.0
2015-01-21 15:25:00,28.91,28.92,28.89,28.9,371400.0,23.5492,23.5574,23.5329,23.5411,371400.0
2015-01-21 15:30:00,28.9,28.93,28.89,28.92,263700.0,23.5411,23.5655,23.5329,23.5574,263700.0
2015-01-21 15:35:00,28.92,28.93,28.89,28.9,453000.0,23.5574,23.5655,23.5329,23.5411,453000.0
2015-01-21 15:40:00,28.9,28.91,28.88,28.91,364500.0,23.5411,23.5492,23.5248,23.5492,364500.0
2015-01-21 15:45:00,28.91,28.91,28.89,28.9,312900.0,23.5492,23.5492,23.5329,23.5411,312900.0
2015-01-21 15:50:00,28.9,28.9,28.88,28.89,322500.0,23.5411,23.5411,23.5248,23.5329,322500.0
2015-01-21 15:55:00,28.9,28.92,28.87,28.88,947700.0,23.5411,23.5574,23.5166,23.5248,947700.0
2015-01-22 09:30:00,29.08,29.2,29.07,29.07,515400.0,23.6877,23.7855,23.6796,23.6796,515400.0
2015-01-22 09:35:00,29.06,29.18,29.04,29.14,283800.0,23.6714,23.7692,23.6551,23.7366,283800.0
2015-01-22 09:40:00,29.14,29.14,28.99,29.01,385200.0,23.7366,23.7366,23.6144,23.6307,385200.0
2015-01-22 09:45:00,29.01,29.03,28.95,29.02,249900.0,23.6307,23.647,23.5818,23.6388,249900.0
2015-01-22 09:50:00,29.01,29.1,29.01,29.1,216900.0,23.6307,23.704,23.6307,23.704,216900.0
2015-01-22 09:55:00,29.09,29.1,29.03,29.05,165000.0,23.6958,23.704,23.647,23.6633,165000.0
2015-01-22 10:00:00,29.05,29.11,29.03,29.04,121500.0,23.6633,23.7121,23.647,23.6551,121500.0
2015-01-22 10:05:00,29.05,29.06,29.0,29.05,155100.0,23.6633,23.6714,23.6225,23.6633,155100.0
2015-01-22 10:10:00,29.05,29.05,29.01,29.01,240600.0,23.6633,23.6633,23.6307,23.6307,240600.0
2015-01-22 10:15:00,29.01,29.03,28.97,29.03,681300.0,23.6307,23.647,23.5981,23.647,681300.0
2015-01-22 10:20:00,29.03,29.09,29.03,29.07,139500.0,23.647,23.6958,23.647,23.6796,139500.0
2015-01-22 10:25:00,29.07,29.09,29.05,29.06,173700.0,23.6796,23.6958,23.6633,23.6714,173700.0
2015-01-22 10:30:00,29.06,29.11,29.05,29.09,236400.0,23.6714,23.7121,23.6633,23.6958,236400.0
2015-01-22 10:35:00,29.09,29.1,29.05,29.05,332700.0,23.6958,23.704,23.6633,23.6633,332700.0
2015-01-22 10:40:00,29.05,29.1,29.05,29.1,147900.0,23.6633,23.704,23.6633,23.704,147900.0
2015-01-22 10:45:00,29.1,29.15,29.09,29.15,219300.0,23.704,23.7447,23.6958,23.7447,219300.0
2015-01-22 10:50:00,29.14,29.16,29.13,29.16,184800.0,23.7366,23.7529,23.7284,23.7529,184800.0
2015-01-22 10:55:00,29.15,29.19,29.13,29.18,366600.0,23.7447,23.7773,23.7284,23.7692,366600.0
2015-01-22 11:00:00,29.19,29.2,29.16,29.17,679800.0,23.7773,23.7855,23.7529,23.761,679800.0
2015-01-22 11:05:00,29.17,29.18,29.15,29.15,151500.0,23.761,23.7692,23.7447,23.7447,151500.0
2015-01-22 11:10:00,29.15,29.17,29.12,29.15,285300.0,23.7447,23.761,23.7203,23.7447,285300.0
2015-01-22 11:15:00,29.14,29.15,29.11,29.13,432600.0,23.7366,23.7447,23.7121,23.7284,432600.0
2015-01-22 11:20:00,29.13,29.16,29.11,29.15,318900.0,23.7284,23.7529,23.7121,23.7447,318900.0
2015-01-22 11:25:00,29.15,29.17,29.14,29.17,280200.0,23.7447,23.761,23.7366,23.761,280200.0
2015-01-22 11:30:00,29.17,29.19,29.13,29.17,282000.0,23.761,23.7773,23.7284,23.761,282000.0
2015-01-22 11:35:00,29.18,29.19,29.16,29.19,215100.0,23.7692,23.7773,23.7529,23.7773,215100.0
2015-01-22 11:40:00,29.19,29.19,29.18,29.19,162000.0,23.7773,23.7773,23.7692,23.7773,162000.0
2015-01-22 11:45:00,29.19,29.2,29.17,29.17,77400.0,23.7773,23.7855,23.761,23.761,77400.0
2015-01-22 11:50:00,29.18,29.2,29.16,29.19,140100.0,23.7692,23.7855,23.7529,23.7773,140100.0
2015-01-22 11:55:00,29.19,29.24,29.19,29.23,171900.0,23.7773,23.818,23.7773,23.8099,171900.0
2015-01-22 12:00:00,29.23,29.23,29.19,29.22,116100.0,23.8099,23.8099,23.7773,23.8017,116100.0
2015-01-22 12:05:00,29.22,29.25,29.21,29.23,125700.0,23.8017,23.8262,23.7936,23.8099,125700.0
2015-01-22 12:10:00,29.23,29.26,29.22,29.25,152400.0,23.8099,23.8343,23.8017,23.8262,152400.0
2015-01-22 12:15:00,29.24,29.25,29.22,29.24,118800.0,23.818,23.8262,23.8017,23.818,118800.0
2015-01-22 12:20:00,29.24,29.27,29.24,29.26,105900.0,23.818,23.8425,23.818,23.8343,105900.0
2015-01-22 12:25:00,29.26,29.27,29.25,29.25,87900.0,23.8343,23.8425,23.8262,23.8262,87900.0
2015-01-22 12:30:00,29.26,29.26,29.23,29.23,114600.0,23.8343,23.8343,23.8099,23.8099,114600.0
2015-01-22 12:35:00,29.23,29.23,29.18,29.18,150000.0,23.8099,23.8099,23.7692,23.7692,150000.0
2015-01-22 12:40:00,29.17,29.18,29.16,29.18,102900.0,23.761,23.7692,23.7529,23.7692,102900.0
2015-01-22 12:45:00,29.19,29.24,29.19,29.24,173100.0,23.7773,23.818,23.7773,23.818,173100.0
2015-01-22 12:50:00,29.24,29.24,29.2,29.21,183300.0,23.818,23.818,23.7855,23.7936,183300.0
2015-01-22 12:55:00,29.21,29.24,29.21,29.24,189900.0,23.7936,23.818,23.7936,23.818,189900.0
2015-01-22 13:00:00,29.24,29.27,29.23,29.27,142800.0,23.818,23.8425,23.8099,23.8425,142800.0
2015-01-22 13:05:00,29.27,29.31,29.27,29.3,245400.0,23.8425,23.8751,23.8425,23.8669,245400.0
2015-01-22 13:10:00,29.3,29.31,29.28,29.28,158400.0,23.8669,23.8751,23.8506,23.8506,158400.0
2015-01-22 13:15:00,29.28,29.28,29.25,29.25,111300.0,23.8506,23.8506,23.8262,23.8262,111300.0
2015-01-22 13:20:00,29.26,29.26,29.23,29.24,151200.0,23.8343,23.8343,23.8099,23.818,151200.0
2015-01-22 13:25:00,29.24,29.25,29.23,29.24,177600.0,23.818,23.8262,23.8099,23.818,177600.0
2015-01-22 13:30:00,29.23,29.25,29.23,29.24,106500.0,23.8099,23.8262,23.8099,23.818,106500.0
2015-01-22 13:35:00,29.25,29.25,29.24,29.25,91500.0,23.8262,23.8262,23.818,23.8262,91500.0
2015-01-22 13:40:00,29.25,29.27,29.24,29.26,138300.0,23.8262,23.8425,23.818,23.8343,138300.0
2015-01-22 13:45:00,29.26,29.3,29.26,29.3,162000.0,23.8343,23.8669,23.8343,23.8669,162000.0
2015-01-22 13:50:00,29.3,29.3,29.28,29.28,317100.0,23.8669,23.8669,23.8506,23.8506,317100.0
2015-01-22 13:55:00,29.29,29.29,29.25,29.28,116700.0,23.8588,23.8588,23.8262,23.8506,116700.0
2015-01-22 14:00:00,29.29,29.29,29.27,29.28,120600.0,23.8588,23.8588,23.8425,23.8506,120600.0
2015-01-22 14:05:00,29.28,29.29,29.26,29.28,213900.0,23.8506,23.8588,23.8343,23.8506,213900.0
2015-01-22 14:10:00,29.28,29.29,29.27,29.28,112200.0,23.8506,23.8588,23.8425,23.8506,112200.0
2015-01-22 14:15:00,29.28,29.29,29.28,29.29,214500.0,23.8506,23.8588,23.8506,23.8588,214500.0
2015-01-22 14:20:00,29.29,29.3,29.27,29.29,158400.0,23.8588,23.8669,23.8425,23.8588,158400.0
2015-01-22 14:25:00,29.3,29.31,29.29,29.3,177600.0,23.8669,23.8751,23.8588,23.8669,177600.0
2015-01-22 14:30:00,29.31,29.37,29.3,29.37,379800.0,23.8751,23.9239,23.8669,23.9239,379800.0
2015-01-22 14:35:00,29.37,29.4,29.36,29.38,188700.0,23.9239,23.9484,23.9158,23.9321,188700.0
2015-01-22 14:40:00,29.37,29.38,29.34,29.35,163500.0,23.9239,23.9321,23.8995,23.9076,163500.0
2015-01-22 14:45:00,29.35,29.42,29.35,29.41,201000.0,23.9076,23.9647,23.9076,23.9565,201000.0
2015-01-22 14:50:00,29.41,29.45,29.4,29.45,317100.0,23.9565,23.9891,23.9484,23.9891,317100.0
2015-01-22 14:55:00,29.45,29.47,29.41,29.41,289500.0,23.9891,24.0054,23.9565,23.9565,289500.0
2015-01-22 15:00:00,29.41,29.44,29.4,29.43,423000.0,23.9565,23.9809,23.9484,23.9728,423000.0
2015-01-22 15:05:00,29.43,29.45,29.43,29.45,266400.0,23.9728,23.9891,23.9728,23.9891,266400.0
2015-01-22 15:10:00,29.45,29.46,29.43,29.44,269100.0,23.9891,23.9972,23.9728,23.9809,269100.0
2015-01-22 15:15:00,29.44,29.44,29.41,29.43,233400.0,23.9809,23.9809,23.9565,23.9728,233400.0
2015-01-22 15:20:00,29.43,29.43,29.41,29.42,207000.0,23.9728,23.9728,23.9565,23.9647,207000.0
2015-01-22 15:25:00,29.42,29.44,29.41,29.43,379500.0,23.9647,23.9809,23.9565,23.9728,379500.0
2015-01-22 15:30:00,29.42,29.45,29.42,29.43,314700.0,23.9647,23.9891,23.9647,23.9728,314700.0
2015-01-22 15:35:00,29.44,29.44,29.4,29.43,294000.0,23.9809,23.9809,23.9484,23.9728,294000.0
2015-01-22 15:40:00,29.43,29.43,29.41,29.43,217800.0,23.9728,23.9728,23.9565,23.9728,217800.0
2015-01-22 15:45:00,29.43,29.43,29.4,29.41,378300.0,23.9728,23.9728,23.9484,23.9565,378300.0
2015-01-22 15:50:00,29.41,29.42,29.39,29.41,465600.0,23.9565,23.9647,23.9402,23.9565,465600.0
2015-01-22 15:55:00,29.41,29.44,29.4,29.43,846300.0,23.9565,23.9809,23.9484,23.9728,846300.0
2015-01-23 09:30:00,29.47,29.49,29.3,29.48,431100.0,24.0054,24.0217,23.8669,24.0135,431100.0
2015-01-23 09:35:00,29.47,29.5,29.42,29.46,225000.0,24.0054,24.0298,23.9647,23.9972,225000.0
2015-01-23 09:40:00,29.46,29.56,29.45,29.54,282300.0,23.9972,24.0787,23.9891,24.0624,282300.0
2015-01-23 09:45:00,29.53,29.57,29.5,29.54,291600.0,24.0543,24.0868,24.0298,24.0624,291600.0
2015-01-23 09:50:00,29.53,29.56,29.49,29.51,594000.0,24.0543,24.0787,24.0217,24.038,594000.0
2015-01-23 09:55:00,29.52,29.55,29.51,29.53,159000.0,24.0461,24.0706,24.038,24.0543,159000.0
2015-01-23 10:00:00,29.53,29.57,29.51,29.57,155700.0,24.0543,24.0868,24.038,24.0868,155700.0
2015-01-23 10:05:00,29.56,29.58,29.56,29.58,153000.0,24.0787,24.095,24.0787,24.095,153000.0
2015-01-23 10:10:00,29.58,29.63,29.56,29.58,287700.0,24.095,24.1357,24.0787,24.095,287700.0
2015-01-23 10:15:00,29.58,29.6,29.55,29.59,114600.0,24.095,24.1113,24.0706,24.1031,114600.0
2015-01-23 10:20:00,29.59,29.63,29.55,29.63,187800.0,24.1031,24.1357,24.0706,24.1357,187800.0
2015-01-23 10:25:00,29.63,29.66,29.62,29.66,415500.0,24.1357,24.1602,24.1276,24.1602,415500.0
2015-01-23 10:30:00,29.65,29.65,29.57,29.57,145800.0,24.152,24.152,24.0868,24.0868,145800.0
2015-01-23 10:35:00,29.57,29.58,29.53,29.58,205800.0,24.0868,24.095,24.0543,24.095,205800.0
2015-01-23 10:40:00,29.58,29.62,29.56,29.59,142200.0,24.095,24.1276,24.0787,24.1031,142200.0
2015-01-23 10:45:00,29.59,29.6,29.56,29.57,101400.0,24.1031,24.1113,24.0787,24.0868,101400.0
2015-01-23 10:50:00,29.58,29.64,29.56,29.62,156000.0,24.095,24.1439,24.0787,24.1276,156000.0
2015-01-23 10:55:00,29.62,29.65,29.6,29.6,238200.0,24.1276,24.152,24.1113,24.1113,238200.0
2015-01-23 11:00:00,29.6,29.64,29.6,29.63,134100.0,24.1113,24.1439,24.1113,24.1357,134100.0
2015-01-23 11:05:00,29.63,29.64,29.62,29.63,121500.0,24.1357,24.1439,24.1276,24.1357,121500.0
2015-01-23 11:10:00,29.63,29.64,29.59,29.62,206400.0,24.1357,24.1439,24.1031,24.1276,206400.0
2015-01-23 11:15:00,29.62,29.66,29.62,29.65,207000.0,24.1276,24.1602,24.1276,24.152,207000.0
2015-01-23 11:20:00,29.65,29.65,29.63,29.63,160800.0,24.152,24.152,24.1357,24.1357,160800.0
2015-01-23 11:25:00,29.63,29.65,29.63,29.63,114600.0,24.1357,24.152,24.1357,24.1357,114600.0
2015-01-23 11:30:00,29.64,29.65,29.61,29.64,131400.0,24.1439,24.152,24.1194,24.1439,131400.0
2015-01-23 11:35:00,29.64,29.66,29.64,29.65,185700.0,24.1439,24.1602,24.1439,24.152,185700.0
2015-01-23 11:40:00,29.64,29.66,29.63,29.65,116400.0,24.1439,24.1602,24.1357,24.152,116400.0
2015-01-23 11:45:00,29.65,29.69,29.65,29.69,184800.0,24.152,24.1846,24.152,24.1846,184800.0
2015-01-23 11:50:00,29.69,29.71,29.69,29.69,200100.0,24.1846,24.2009,24.1846,24.1846,200100.0
2015-01-23 11:55:00,29.69,29.7,29.66,29.66,293400.0,24.1846,24.1927,24.1602,24.1602,293400.0
2015-01-23 12:00:00,29.66,29.68,29.66,29.68,141300.0,24.1602,24.1764,24.1602,24.1764,141300.0
2015-01-23 12:05:00,29.68,29.68,29.65,29.67,163800.0,24.1764,24.1764,24.152,24.1683,163800.0
2015-01-23 12:10:00,29.67,29.7,29.66,29.7,158400.0,24.1683,24.1927,24.1602,24.1927,158400.0
2015-01-23 12:15:00,29.7,29.71,29.66,29.66,94800.0,24.1927,24.2009,24.1602,24.1602,94800.0
2015-01-23 12:20:00,29.66,29.67,29.64,29.65,72000.0,24.1602,24.1683,24.1439,24.152,72000.0
2015-01-23 12:25:00,29.65,29.66,29.63,29.64,86400.0,24.152,24.1602,24.1357,24.1439,86400.0
2015-01-23 12:30:00,29.64,29.67,29.64,29.67,103800.0,24.1439,24.1683,24.1439,24.1683,103800.0
2015-01-23 12:35:00,29.67,29.67,29.65,29.65,173700.0,24.1683,24.1683,24.152,24.152,173700.0
2015-01-23 12:40:00,29.65,29.66,29.63,29.64,75300.0,24.152,24.1602,24.1357,24.1439,75300.0
2015-01-23 12:45:00,29.63,29.7,29.63,29.7,109500.0,24.1357,24.1927,24.1357,24.1927,109500.0
2015-01-23 12:50:00,29.7,29.72,29.69,29.7,55500.0,24.1927,24.209,24.1846,24.1927,55500.0
2015-01-23 12:55:00,29.7,29.72,29.69,29.72,75000.0,24.1927,24.209,24.1846,24.209,75000.0
2015-01-23 13:00:00,29.72,29.72,29.71,29.72,116400.0,24.209,24.209,24.2009,24.209,116400.0
2015-01-23 13:05:00,29.72,29.75,29.71,29.74,135300.0,24.209,24.2335,24.2009,24.2253,135300.0
2015-01-23 13:10:00,29.74,29.75,29.72,29.73,118800.0,24.2253,24.2335,24.209,24.2172,118800.0
2015-01-23 13:15:00,29.73,29.75,29.71,29.73,181200.0,24.2172,24.2335,24.2009,24.2172,181200.0
2015-01-23 13:20:00,29.73,29.74,29.72,29.72,165000.0,24.2172,24.2253,24.209,24.209,165000.0
2015-01-23 13:25:00,29.72,29.73,29.69,29.69,199500.0,24.209,24.2172,24.1846,24.1846,199500.0
2015-01-23 13:30:00,29.69,29.73,29.69,29.72,1550700.0,24.1846,24.2172,24.1846,24.209,1550700.0
2015-01-23 13:35:00,29.72,29.72,29.71,29.72,107700.0,24.209,24.209,24.2009,24.209,107700.0
2015-01-23 13:40:00,29.72,29.73,29.71,29.71,99900.0,24.209,24.2172,24.2009,24.2009,99900.0
2015-01-23 13:45:00,29.71,29.74,29.71,29.74,169200.0,24.2009,24.2253,24.2009,24.2253,169200.0
2015-01-23 13:50:00,29.74,29.74,29.72,29.73,72300.0,24.2253,24.2253,24.209,24.2172,72300.0
2015-01-23 13:55:00,29.73,29.73,29.71,29.73,75600.0,24.2172,24.2172,24.2009,24.2172,75600.0
2015-01-23 14:00:00,29.72,29.73,29.71,29.72,92100.0,24.209,24.2172,24.2009,24.209,92100.0
2015-01-23 14:05:00,29.72,29.72,29.7,29.7,84000.0,24.209,24.209,24.1927,24.1927,84000.0
2015-01-23 14:10:00,29.7,29.71,29.68,29.68,82800.0,24.1927,24.2009,24.1764,24.1764,82800.0
2015-01-23 14:15:00,29.69,29.69,29.67,29.68,90600.0,24.1846,24.1846,24.1683,24.1764,90600.0
2015-01-23 14:20:00,29.68,29.7,29.67,29.69,143100.0,24.1764,24.1927,24.1683,24.1846,143100.0
2015-01-23 14:25:00,29.7,29.72,29.68,29.7,134700.0,24.1927,24.209,24.1764,24.1927,134700.0
2015-01-23 14:30:00,29.7,29.71,29.66,29.68,124500.0,24.1927,24.2009,24.1602,24.1764,124500.0
2015-01-23 14:35:00,29.67,29.67,29.64,29.65,186300.0,24.1683,24.1683,24.1439,24.152,186300.0
2015-01-23 14:40:00,29.65,29.66,29.63,29.64,192300.0,24.152,24.1602,24.1357,24.1439,192300.0
2015-01-23 14:45:00,29.64,29.64,29.59,29.61,88800.0,24.1439,24.1439,24.1031,24.1194,88800.0
2015-01-23 14:50:00,29.61,29.61,29.57,29.57,403500.0,24.1194,24.1194,24.0868,24.0868,403500.0
2015-01-23 14:55:00,29.57,29.59,29.55,29.56,163200.0,24.0868,24.1031,24.0706,24.0787,163200.0
2015-01-23 15:00:00,29.55,29.55,29.52,29.52,301800.0,24.0706,24.0706,24.0461,24.0461,301800.0
2015-01-23 15:05:00,29.53,29.53,29.5,29.53,218700.0,24.0543,24.0543,24.0298,24.0543,218700.0
2015-01-23 15:10:00,29.54,29.54,29.52,29.54,178200.0,24.0624,24.0624,24.0461,24.0624,178200.0
2015-01-23 15:15:00,29.54,29.54,29.51,29.52,203400.0,24.0624,24.0624,24.038,24.0461,203400.0
2015-01-23 15:20:00,29.52,29.52,29.5,29.52,163500.0,24.0461,24.0461,24.0298,24.0461,163500.0
2015-01-23 15:25:00,29.52,29.52,29.5,29.51,223800.0,24.0461,24.0461,24.0298,24.038,223800.0
2015-01-23 15:30:00,29.51,29.52,29.49,29.52,224700.0,24.038,24.0461,24.0217,24.0461,224700.0
2015-01-23 15:35:00,29.51,29.54,29.51,29.51,199800.0,24.038,24.0624,24.038,24.038,199800.0
2015-01-23 15:40:00,29.51,29.52,29.5,29.51,234000.0,24.038,24.0461,24.0298,24.038,234000.0
2015-01-23 15:45:00,29.51,29.53,29.5,29.51,304800.0,24.038,24.0543,24.0298,24.038,304800.0
2015-01-23 15:50:00,29.51,29.51,29.47,29.49,521100.0,24.038,24.038,24.0054,24.0217,521100.0
2015-01-23 15:55:00,29.49,29.51,29.48,29.5,1020000.0,24.0217,24.038,24.0135,24.0298,1020000.0
2015-01-26 09:30:00,29.44,29.48,29.37,29.46,436200.0,23.9809,24.0135,23.9239,23.9972,436200.0
2015-01-26 09:35:00,29.46,29.52,29.41,29.5,198600.0,23.9972,24.0461,23.9565,24.0298,198600.0
2015-01-26 09:40:00,29.5,29.54,29.47,29.54,158100.0,24.0298,24.0624,24.0054,24.0624,158100.0
2015-01-26 09:45:00,29.53,29.6,29.52,29.57,240900.0,24.0543,24.1113,24.0461,24.0868,240900.0
2015-01-26 09:50:00,29.57,29.6,29.56,29.58,147300.0,24.0868,24.1113,24.0787,24.095,147300.0
2015-01-26 09:55:00,29.58,29.58,29.51,29.54,328500.0,24.095,24.095,24.038,24.0624,328500.0
2015-01-26 10:00:00,29.54,29.61,29.54,29.6,229800.0,24.0624,24.1194,24.0624,24.1113,229800.0
2015-01-26 10:05:00,29.6,29.64,29.57,29.63,284100.0,24.1113,24.1439,24.0868,24.1357,284100.0
2015-01-26 10:10:00,29.63,29.63,29.55,29.55,422400.0,24.1357,24.1357,24.0706,24.0706,422400.0
2015-01-26 10:15:00,29.56,29.58,29.52,29.57,352500.0,24.0787,24.095,24.0461,24.0868,352500.0
2015-01-26 10:20:00,29.57,29.57,29.52,29.55,245100.0,24.0868,24.0868,24.0461,24.0706,245100.0
2015-01-26 10:25:00,29.55,29.6,29.55,29.58,176400.0,24.0706,24.1113,24.0706,24.095,176400.0
2015-01-26 10:30:00,29.59,29.59,29.53,29.56,170100.0,24.1031,24.1031,24.0543,24.0787,170100.0
2015-01-26 10:35:00,29.56,29.57,29.54,29.56,144900.0,24.0787,24.0868,24.0624,24.0787,144900.0
2015-01-26 10:40:00,29.56,29.6,29.55,29.6,132600.0,24.0787,24.1113,24.0706,24.1113,132600.0
2015-01-26 10:45:00,29.6,29.63,29.59,29.62,170400.0,24.1113,24.1357,24.1031,24.1276,170400.0
2015-01-26 10:50:00,29.62,29.69,29.62,29.69,451200.0,24.1276,24.1846,24.1276,24.1846,451200.0
2015-01-26 10:55:00,29.69,29.71,29.67,29.71,193200.0,24.1846,24.2009,24.1683,24.2009,193200.0
2015-01-26 11:00:00,29.71,29.72,29.66,29.72,206400.0,24.2009,24.209,24.1602,24.209,206400.0
2015-01-26 11:05:00,29.72,29.72,29.67,29.69,162300.0,24.209,24.209,24.1683,24.1846,162300.0
2015-01-26 11:10:00,29.69,29.7,29.67,29.67,162600.0,24.1846,24.1927,24.1683,24.1683,162600.0
2015-01-26 11:15:00,29.67,29.67,29.61,29.61,117600.0,24.1683,24.1683,24.1194,24.1194,117600.0
2015-01-26 11:20:00,29.61,29.62,29.57,29.57,74400.0,24.1194,24.1276,24.0868,24.0868,74400.0
2015-01-26 11:25:00,29.57,29.57,29.52,29.55,167100.0,24.0868,24.0868,24.0461,24.0706,167100.0
2015-01-26 11:30:00,29.55,29.56,29.5,29.5,171000.0,24.0706,24.0787,24.0298,24.0298,171000.0
2015-01-26 11:35:00,29.5,29.53,29.49,29.51,125700.0,24.0298,24.0543,24.0217,24.038,125700.0
2015-01-26 11:40:00,29.51,29.53,29.5,29.52,74100.0,24.038,24.0543,24.0298,24.0461,74100.0
2015-01-26 11:45:00,29.52,29.55,29.51,29.53,96000.0,24.0461,24.0706,24.038,24.0543,96000.0
2015-01-26 11:50:00,29.53,29.55,29.51,29.55,213900.0,24.0543,24.0706,24.038,24.0706,213900.0
2015-01-26 11:55:00,29.55,29.58,29.54,29.57,84600.0,24.0706,24.095,24.0624,24.0868,84600.0
2015-01-26 12:00:00,29.58,29.58,29.55,29.57,89700.0,24.095,24.095,24.0706,24.0868,89700.0
2015-01-26 12:05:00,29.57,29.58,29.55,29.57,62100.0,24.0868,24.095,24.0706,24.0868,62100.0
2015-01-26 12:10:00,29.57,29.57,29.54,29.55,89100.0,24.0868,24.0868,24.0624,24.0706,89100.0
2015-01-26 12:15:00,29.55,29.59,29.55,29.58,106200.0,24.0706,24.1031,24.0706,24.095,106200.0
2015-01-26 12:20:00,29.58,29.59,29.57,29.59,125100.0,24.095,24.1031,24.0868,24.1031,125100.0
2015-01-26 12:25:00,29.59,29.64,29.59,29.63,170100.0,24.1031,24.1439,24.1031,24.1357,170100.0
2015-01-26 12:30:00,29.63,29.64,29.61,29.61,126300.0,24.1357,24.1439,24.1194,24.1194,126300.0
2015-01-26 12:35:00,29.6,29.61,29.56,29.57,60300.0,24.1113,24.1194,24.0787,24.0868,60300.0
2015-01-26 12:40:00,29.57,29.58,29.56,29.58,63000.0,24.0868,24.095,24.0787,24.095,63000.0
2015-01-26 12:45:00,29.58,29.59,29.56,29.56,59700.0,24.095,24.1031,24.0787,24.0787,59700.0
2015-01-26 12:50:00,29.56,29.57,29.55,29.55,100200.0,24.0787,24.0868,24.0706,24.0706,100200.0
2015-01-26 12:55:00,29.55,29.56,29.54,29.54,69900.0,24.0706,24.0787,24.0624,24.0624,69900.0
2015-01-26 13:00:00,29.55,29.55,29.5,29.5,171900.0,24.0706,24.0706,24.0298,24.0298,171900.0
2015-01-26 13:05:00,29.5,29.51,29.49,29.5,72300.0,24.0298,24.038,24.0217,24.0298,72300.0
2015-01-26 13:10:00,29.5,29.52,29.5,29.52,91500.0,24.0298,24.0461,24.0298,24.0461,91500.0
2015-01-26 13:15:00,29.52,29.55,29.52,29.54,144000.0,24.0461,24.0706,24.0461,24.0624,144000.0
2015-01-26 13:20:00,29.54,29.57,29.54,29.56,60000.0,24.0624,24.0868,24.0624,24.0787,60000.0
2015-01-26 13:25:00,29.56,29.6,29.56,29.58,93900.0,24.0787,24.1113,24.0787,24.095,93900.0
2015-01-26 13:30:00,29.58,29.6,29.57,29.57,60300.0,24.095,24.1113,24.0868,24.0868,60300.0
2015-01-26 13:35:00,29.57,29.57,29.56,29.57,47100.0,24.0868,24.0868,24.0787,24.0868,47100.0
2015-01-26 13:40:00,29.57,29.59,29.57,29.59,34500.0,24.0868,24.1031,24.0868,24.1031,34500.0
2015-01-26 13:45:00,29.59,29.62,29.57,29.62,137700.0,24.1031,24.1276,24.0868,24.1276,137700.0
2015-01-26 13:50:00,29.61,29.61,29.59,29.59,72000.0,24.1194,24.1194,24.1031,24.1031,72000.0
2015-01-26 13:55:00,29.59,29.6,29.56,29.57,95700.0,24.1031,24.1113,24.0787,24.0868,95700.0
2015-01-26 14:00:00,29.57,29.58,29.56,29.57,37500.0,24.0868,24.095,24.0787,24.0868,37500.0
2015-01-26 14:05:00,29.57,29.57,29.53,29.54,80700.0,24.0868,24.0868,24.0543,24.0624,80700.0
2015-01-26 14:10:00,29.53,29.54,29.5,29.51,71400.0,24.0543,24.0624,24.0298,24.038,71400.0
2015-01-26 14:15:00,29.51,29.54,29.51,29.53,83700.0,24.038,24.0624,24.038,24.0543,83700.0
2015-01-26 14:20:00,29.54,29.56,29.52,29.55,48900.0,24.0624,24.0787,24.0461,24.0706,48900.0
2015-01-26 14:25:00,29.56,29.56,29.53,29.55,55500.0,24.0787,24.0787,24.0543,24.0706,55500.0
2015-01-26 14:30:00,29.55,29.57,29.55,29.56,90300.0,24.0706,24.0868,24.0706,24.0787,90300.0
2015-01-26 14:35:00,29.56,29.56,29.53,29.54,68100.0,24.0787,24.0787,24.0543,24.0624,68100.0
2015-01-26 14:40:00,29.54,29.56,29.52,29.52,79200.0,24.0624,24.0787,24.0461,24.0461,79200.0
2015-01-26 14:45:00,29.52,29.53,29.49,29.5,106500.0,24.0461,24.0543,24.0217,24.0298,106500.0
2015-01-26 14:50:00,29.51,29.52,29.49,29.52,67200.0,24.038,24.0461,24.0217,24.0461,67200.0
2015-01-26 14:55:00,29.52,29.53,29.51,29.51,120300.0,24.0461,24.0543,24.038,24.038,120300.0
2015-01-26 15:00:00,29.52,29.52,29.5,29.51,81300.0,24.0461,24.0461,24.0298,24.038,81300.0
2015-01-26 15:05:00,29.51,29.52,29.5,29.52,118500.0,24.038,24.0461,24.0298,24.0461,118500.0
2015-01-26 15:10:00,29.52,29.55,29.52,29.52,126000.0,24.0461,24.0706,24.0461,24.0461,126000.0
2015-01-26 15:15:00,29.52,29.53,29.5,29.51,161700.0,24.0461,24.0543,24.0298,24.038,161700.0
2015-01-26 15:20:00,29.51,29.52,29.51,29.51,96300.0,24.038,24.0461,24.038,24.038,96300.0
2015-01-26 15:25:00,29.51,29.52,29.49,29.5,101700.0,24.038,24.0461,24.0217,24.0298,101700.0
2015-01-26 15:30:00,29.5,29.51,29.49,29.5,137100.0,24.0298,24.038,24.0217,24.0298,137100.0
2015-01-26 15:35:00,29.51,29.53,29.5,29.53,178500.0,24.038,24.0543,24.0298,24.0543,178500.0
2015-01-26 15:40:00,29.53,29.53,29.5,29.51,193500.0,24.0543,24.0543,24.0298,24.038,193500.0
2015-01-26 15:45:00,29.5,29.51,29.49,29.5,189600.0,24.0298,24.038,24.0217,24.0298,189600.0
2015-01-26 15:50:00,29.5,29.53,29.5,29.53,293100.0,24.0298,24.0543,24.0298,24.0543,293100.0
2015-01-26 15:55:00,29.53,29.56,29.52,29.54,531600.0,24.0543,24.0787,24.0461,24.0624,531600.0
2015-01-27 09:30:00,29.43,29.49,29.37,29.43,588600.0,23.9728,24.0217,23.9239,23.9728,588600.0
2015-01-27 09:35:00,29.42,29.45,29.32,29.4,175500.0,23.9647,23.9891,23.8832,23.9484,175500.0
2015-01-27 09:40:00,29.39,29.39,29.3,29.3,94800.0,23.9402,23.9402,23.8669,23.8669,94800.0
2015-01-27 09:45:00,29.3,29.34,29.26,29.3,165300.0,23.8669,23.8995,23.8343,23.8669,165300.0
2015-01-27 09:50:00,29.3,29.33,29.29,29.29,192300.0,23.8669,23.8913,23.8588,23.8588,192300.0
2015-01-27 09:55:00,29.29,29.29,29.23,29.23,241200.0,23.8588,23.8588,23.8099,23.8099,241200.0
2015-01-27 10:00:00,29.23,29.3,29.2,29.28,373500.0,23.8099,23.8669,23.7855,23.8506,373500.0
2015-01-27 10:05:00,29.28,29.29,29.22,29.25,153600.0,23.8506,23.8588,23.8017,23.8262,153600.0
2015-01-27 10:10:00,29.25,29.29,29.24,29.26,186300.0,23.8262,23.8588,23.818,23.8343,186300.0
2015-01-27 10:15:00,29.26,29.3,29.25,29.28,164100.0,23.8343,23.8669,23.8262,23.8506,164100.0
2015-01-27 10:20:00,29.28,29.3,29.25,29.26,289500.0,23.8506,23.8669,23.8262,23.8343,289500.0
2015-01-27 10:25:00,29.26,29.27,29.23,29.23,280200.0,23.8343,23.8425,23.8099,23.8099,280200.0
2015-01-27 10:30:00,29.23,29.23,29.15,29.16,256200.0,23.8099,23.8099,23.7447,23.7529,256200.0
2015-01-27 10:35:00,29.16,29.19,29.13,29.17,284700.0,23.7529,23.7773,23.7284,23.761,284700.0
2015-01-27 10:40:00,29.16,29.17,29.11,29.12,174000.0,23.7529,23.761,23.7121,23.7203,174000.0
2015-01-27 10:45:00,29.11,29.16,29.09,29.15,123300.0,23.7121,23.7529,23.6958,23.7447,123300.0
2015-01-27 10:50:00,29.15,29.16,29.13,29.15,143400.0,23.7447,23.7529,23.7284,23.7447,143400.0
2015-01-27 10:55:00,29.14,29.17,29.14,29.15,188400.0,23.7366,23.761,23.7366,23.7447,188400.0
2015-01-27 11:00:00,29.15,29.17,29.13,29.13,164100.0,23.7447,23.761,23.7284,23.7284,164100.0
2015-01-27 11:05:00,29.13,29.18,29.13,29.16,184800.0,23.7284,23.7692,23.7284,23.7529,184800.0
2015-01-27 11:10:00,29.17,29.17,29.13,29.14,110700.0,23.761,23.761,23.7284,23.7366,110700.0
2015-01-27 11:15:00,29.14,29.18,29.14,29.16,160500.0,23.7366,23.7692,23.7366,23.7529,160500.0
2015-01-27 11:20:00,29.16,29.17,29.14,29.14,237900.0,23.7529,23.761,23.7366,23.7366,237900.0
2015-01-27 11:25:00,29.15,29.17,29.11,29.16,119100.0,23.7447,23.761,23.7121,23.7529,119100.0
2015-01-27 11:30:00,29.16,29.21,29.15,29.21,212100.0,23.7529,23.7936,23.7447,23.7936,212100.0
2015-01-27 11:35:00,29.21,29.22,29.18,29.18,159900.0,23.7936,23.8017,23.7692,23.7692,159900.0
2015-01-27 11:40:00,29.18,29.19,29.16,29.16,59700.0,23.7692,23.7773,23.7529,23.7529,59700.0
2015-01-27 11:45:00,29.16,29.2,29.16,29.19,100800.0,23.7529,23.7855,23.7529,23.7773,100800.0
2015-01-27 11:50:00,29.19,29.2,29.15,29.16,136200.0,23.7773,23.7855,23.7447,23.7529,136200.0
2015-01-27 11:55:00,29.16,29.17,29.14,29.15,109800.0,23.7529,23.761,23.7366,23.7447,109800.0
2015-01-27 12:00:00,29.15,29.16,29.14,29.14,110400.0,23.7447,23.7529,23.7366,23.7366,110400.0
2015-01-27 12:05:00,29.14,29.17,29.13,29.15,267900.0,23.7366,23.761,23.7284,23.7447,267900.0
2015-01-27 12:10:00,29.15,29.17,29.15,29.16,100800.0,23.7447,23.761,23.7447,23.7529,100800.0
2015-01-27 12:15:00,29.16,29.17,29.13,29.16,166500.0,23.7529,23.761,23.7284,23.7529,166500.0
2015-01-27 12:20:00,29.16,29.19,29.16,29.18,121200.0,23.7529,23.7773,23.7529,23.7692,121200.0
2015-01-27 12:25:00,29.18,29.2,29.17,29.19,93600.0,23.7692,23.7855,23.761,23.7773,93600.0
2015-01-27 12:30:00,29.2,29.22,29.19,29.22,125700.0,23.7855,23.8017,23.7773,23.8017,125700.0
2015-01-27 12:35:00,29.22,29.24,29.19,29.23,207900.0,23.8017,23.818,23.7773,23.8099,207900.0
2015-01-27 12:40:00,29.23,29.24,29.21,29.22,164400.0,23.8099,23.818,23.7936,23.8017,164400.0
2015-01-27 12:45:00,29.22,29.22,29.18,29.21,545100.0,23.8017,23.8017,23.7692,23.7936,545100.0
2015-01-27 12:50:00,29.2,29.21,29.17,29.17,106800.0,23.7855,23.7936,23.761,23.761,106800.0
2015-01-27 12:55:00,29.17,29.2,29.15,29.2,177600.0,23.761,23.7855,23.7447,23.7855,177600.0
2015-01-27 13:00:00,29.2,29.21,29.18,29.2,88200.0,23.7855,23.7936,23.7692,23.7855,88200.0
2015-01-27 13:05:00,29.2,29.23,29.19,29.23,116100.0,23.7855,23.8099,23.7773,23.8099,116100.0
2015-01-27 13:10:00,29.23,29.24,29.22,29.24,110700.0,23.8099,23.818,23.8017,23.818,110700.0
2015-01-27 13:15:00,29.24,29.29,29.24,29.27,113700.0,23.818,23.8588,23.818,23.8425,113700.0
2015-01-27 13:20:00,29.27,29.31,29.27,29.29,154200.0,23.8425,23.8751,23.8425,23.8588,154200.0
2015-01-27 13:25:00,29.29,29.3,29.28,29.29,81000.0,23.8588,23.8669,23.8506,23.8588,81000.0
2015-01-27 13:30:00,29.29,29.3,29.26,29.26,80400.0,23.8588,23.8669,23.8343,23.8343,80400.0
2015-01-27 13:35:00,29.26,29.27,29.25,29.27,68100.0,23.8343,23.8425,23.8262,23.8425,68100.0
2015-01-27 13:40:00,29.28,29.28,29.22,29.23,84300.0,23.8506,23.8506,23.8017,23.8099,84300.0
2015-01-27 13:45:00,29.23,29.23,29.21,29.22,83100.0,23.8099,23.8099,23.7936,23.8017,83100.0
2015-01-27 13:50:00,29.21,29.21,29.19,29.19,117000.0,23.7936,23.7936,23.7773,23.7773,117000.0
2015-01-27 13:55:00,29.19,29.22,29.18,29.22,72300.0,23.7773,23.8017,23.7692,23.8017,72300.0
2015-01-27 14:00:00,29.22,29.24,29.2,29.2,127200.0,23.8017,23.818,23.7855,23.7855,127200.0
2015-01-27 14:05:00,29.2,29.24,29.2,29.23,72900.0,23.7855,23.818,23.7855,23.8099,72900.0
2015-01-27 14:10:00,29.23,29.25,29.22,29.24,63600.0,23.8099,23.8262,23.8017,23.818,63600.0
2015-01-27 14:15:00,29.24,29.28,29.24,29.28,101100.0,23.818,23.8506,23.818,23.8506,101100.0
2015-01-27 14:20:00,29.29,29.34,29.28,29.33,370800.0,23.8588,23.8995,23.8506,23.8913,370800.0
2015-01-27 14:25:00,29.33,29.37,29.33,29.35,215700.0,23.8913,23.9239,23.8913,23.9076,215700.0
2015-01-27 14:30:00,29.36,29.37,29.34,29.35,174000.0,23.9158,23.9239,23.8995,23.9076,174000.0
2015-01-27 14:35:00,29.34,29.36,29.33,29.36,143100.0,23.8995,23.9158,23.8913,23.9158,143100.0
2015-01-27 14:40:00,29.35,29.36,29.33,29.35,103800.0,23.9076,23.9158,23.8913,23.9076,103800.0
2015-01-27 14:45:00,29.35,29.35,29.3,29.32,99600.0,23.9076,23.9076,23.8669,23.8832,99600.0
2015-01-27 14:50:00,29.32,29.34,29.3,29.32,215700.0,23.8832,23.8995,23.8669,23.8832,215700.0
2015-01-27 14:55:00,29.32,29.33,29.27,29.28,209700.0,23.8832,23.8913,23.8425,23.8506,209700.0
2015-01-27 15:00:00,29.28,29.31,29.26,29.28,117300.0,23.8506,23.8751,23.8343,23.8506,117300.0
2015-01-27 15:05:00,29.29,29.29,29.26,29.29,84000.0,23.8588,23.8588,23.8343,23.8588,84000.0
2015-01-27 15:10:00,29.29,29.29,29.25,29.26,147000.0,23.8588,23.8588,23.8262,23.8343,147000.0
2015-01-27 15:15:00,29.26,29.27,29.24,29.25,104100.0,23.8343,23.8425,23.818,23.8262,104100.0
2015-01-27 15:20:00,29.25,29.25,29.2,29.23,156000.0,23.8262,23.8262,23.7855,23.8099,156000.0
2015-01-27 15:25:00,29.23,29.24,29.18,29.19,150600.0,23.8099,23.818,23.7692,23.7773,150600.0
2015-01-27 15:30:00,29.19,29.2,29.17,29.19,226500.0,23.7773,23.7855,23.761,23.7773,226500.0
2015-01-27 15:35:00,29.19,29.2,29.13,29.17,356100.0,23.7773,23.7855,23.7284,23.761,356100.0
2015-01-27 15:40:00,29.17,29.24,29.17,29.24,447600.0,23.761,23.818,23.761,23.818,447600.0
2015-01-27 15:45:00,29.23,29.24,29.19,29.2,389400.0,23.8099,23.818,23.7773,23.7855,389400.0
2015-01-27 15:50:00,29.2,29.2,29.14,29.16,540600.0,23.7855,23.7855,23.7366,23.7529,540600.0
2015-01-27 15:55:00,29.15,29.18,29.15,29.18,609000.0,23.7447,23.7692,23.7447,23.7692,609000.0
2015-01-28 09:30:00,29.34,29.38,29.24,29.25,557400.0,23.8995,23.9321,23.818,23.8262,557400.0
2015-01-28 09:35:00,29.25,29.3,29.24,29.27,145800.0,23.8262,23.8669,23.818,23.8425,145800.0
2015-01-28 09:40:00,29.26,29.37,29.26,29.34,180300.0,23.8343,23.9239,23.8343,23.8995,180300.0
2015-01-28 09:45:00,29.34,29.37,29.33,29.34,134400.0,23.8995,23.9239,23.8913,23.8995,134400.0
2015-01-28 09:50:00,29.35,29.38,29.26,29.27,280200.0,23.9076,23.9321,23.8343,23.8425,280200.0
2015-01-28 09:55:00,29.27,29.34,29.26,29.32,133500.0,23.8425,23.8995,23.8343,23.8832,133500.0
2015-01-28 10:00:00,29.33,29.34,29.3,29.31,119400.0,23.8913,23.8995,23.8669,23.8751,119400.0
2015-01-28 10:05:00,29.31,29.36,29.3,29.35,173100.0,23.8751,23.9158,23.8669,23.9076,173100.0
2015-01-28 10:10:00,29.35,29.4,29.33,29.33,139800.0,23.9076,23.9484,23.8913,23.8913,139800.0
2015-01-28 10:15:00,29.34,29.34,29.29,29.29,134100.0,23.8995,23.8995,23.8588,23.8588,134100.0
2015-01-28 10:20:00,29.3,29.35,29.29,29.35,85500.0,23.8669,23.9076,23.8588,23.9076,85500.0
2015-01-28 10:25:00,29.35,29.38,29.32,29.32,432300.0,23.9076,23.9321,23.8832,23.8832,432300.0
2015-01-28 10:30:00,29.32,29.34,29.27,29.27,151800.0,23.8832,23.8995,23.8425,23.8425,151800.0
2015-01-28 10:35:00,29.28,29.31,29.27,29.27,232500.0,23.8506,23.8751,23.8425,23.8425,232500.0
2015-01-28 10:40:00,29.27,29.28,29.24,29.26,123900.0,23.8425,23.8506,23.818,23.8343,123900.0
2015-01-28 10:45:00,29.25,29.28,29.23,29.24,100200.0,23.8262,23.8506,23.8099,23.818,100200.0
2015-01-28 10:50:00,29.25,29.26,29.23,29.24,98400.0,23.8262,23.8343,23.8099,23.818,98400.0
2015-01-28 10:55:00,29.24,29.24,29.19,29.22,108000.0,23.818,23.818,23.7773,23.8017,108000.0
2015-01-28 11:00:00,29.22,29.24,29.21,29.24,88200.0,23.8017,23.818,23.7936,23.818,88200.0
2015-01-28 11:05:00,29.24,29.25,29.22,29.24,78000.0,23.818,23.8262,23.8017,23.818,78000.0
2015-01-28 11:10:00,29.24,29.24,29.2,29.22,95400.0,23.818,23.818,23.7855,23.8017,95400.0
2015-01-28 11:15:00,29.22,29.23,29.17,29.21,192300.0,23.8017,23.8099,23.761,23.7936,192300.0
2015-01-28 11:20:00,29.21,29.22,29.17,29.2,81000.0,23.7936,23.8017,23.761,23.7855,81000.0
2015-01-28 11:25:00,29.2,29.25,29.19,29.24,63000.0,23.7855,23.8262,23.7773,23.818,63000.0
2015-01-28 11:30:00,29.24,29.26,29.23,29.25,84000.0,23.818,23.8343,23.8099,23.8262,84000.0
2015-01-28 11:35:00,29.25,29.29,29.25,29.27,82800.0,23.8262,23.8588,23.8262,23.8425,82800.0
2015-01-28 11:40:00,29.27,29.27,29.23,29.25,99000.0,23.8425,23.8425,23.8099,23.8262,99000.0
2015-01-28 11:45:00,29.26,29.31,29.25,29.3,90900.0,23.8343,23.8751,23.8262,23.8669,90900.0
2015-01-28 11:50:00,29.3,29.31,29.29,29.3,131100.0,23.8669,23.8751,23.8588,23.8669,131100.0
2015-01-28 11:55:00,29.3,29.32,29.3,29.31,137400.0,23.8669,23.8832,23.8669,23.8751,137400.0
2015-01-28 12:00:00,29.31,29.36,29.31,29.35,139500.0,23.8751,23.9158,23.8751,23.9076,139500.0
2015-01-28 12:05:00,29.35,29.37,29.32,29.33,86100.0,23.9076,23.9239,23.8832,23.8913,86100.0
2015-01-28 12:10:00,29.33,29.35,29.33,29.34,109800.0,23.8913,23.9076,23.8913,23.8995,109800.0
2015-01-28 12:15:00,29.34,29.36,29.34,29.34,166200.0,23.8995,23.9158,23.8995,23.8995,166200.0
2015-01-28 12:20:00,29.34,29.36,29.34,29.36,117600.0,23.8995,23.9158,23.8995,23.9158,117600.0
2015-01-28 12:25:00,29.35,29.39,29.35,29.36,194700.0,23.9076,23.9402,23.9076,23.9158,194700.0
2015-01-28 12:30:00,29.36,29.36,29.33,29.34,80400.0,23.9158,23.9158,23.8913,23.8995,80400.0
2015-01-28 12:35:00,29.34,29.36,29.33,29.34,76800.0,23.8995,23.9158,23.8913,23.8995,76800.0
2015-01-28 12:40:00,29.34,29.35,29.31,29.32,54300.0,23.8995,23.9076,23.8751,23.8832,54300.0
2015-01-28 12:45:00,29.32,29.34,29.31,29.33,52800.0,23.8832,23.8995,23.8751,23.8913,52800.0
2015-01-28 12:50:00,29.33,29.33,29.3,29.31,104400.0,23.8913,23.8913,23.8669,23.8751,104400.0
2015-01-28 12:55:00,29.31,29.33,29.29,29.29,69300.0,23.8751,23.8913,23.8588,23.8588,69300.0
2015-01-28 13:00:00,29.29,29.3,29.28,29.3,91800.0,23.8588,23.8669,23.8506,23.8669,91800.0
2015-01-28 13:05:00,29.3,29.32,29.29,29.31,85800.0,23.8669,23.8832,23.8588,23.8751,85800.0
2015-01-28 13:10:00,29.31,29.32,29.29,29.3,83400.0,23.8751,23.8832,23.8588,23.8669,83400.0
2015-01-28 13:15:00,29.3,29.31,29.29,29.3,82500.0,23.8669,23.8751,23.8588,23.8669,82500.0
2015-01-28 13:20:00,29.3,29.32,29.29,29.29,87000.0,23.8669,23.8832,23.8588,23.8588,87000.0
2015-01-28 13:25:00,29.3,29.31,29.27,29.28,106500.0,23.8669,23.8751,23.8425,23.8506,106500.0
2015-01-28 13:30:00,29.27,29.33,29.27,29.32,148500.0,23.8425,23.8913,23.8425,23.8832,148500.0
2015-01-28 13:35:00,29.32,29.32,29.28,29.28,157200.0,23.8832,23.8832,23.8506,23.8506,157200.0
2015-01-28 13:40:00,29.28,29.31,29.28,29.31,129300.0,23.8506,23.8751,23.8506,23.8751,129300.0
2015-01-28 13:45:00,29.31,29.36,29.31,29.34,177300.0,23.8751,23.9158,23.8751,23.8995,177300.0
2015-01-28 13:50:00,29.34,29.36,29.34,29.35,78900.0,23.8995,23.9158,23.8995,23.9076,78900.0
2015-01-28 13:55:00,29.35,29.36,29.33,29.34,246600.0,23.9076,23.9158,23.8913,23.8995,246600.0
2015-01-28 14:00:00,29.34,29.41,29.33,29.38,312000.0,23.8995,23.9565,23.8913,23.9321,312000.0
2015-01-28 14:05:00,29.38,29.38,29.28,29.29,166200.0,23.9321,23.9321,23.8506,23.8588,166200.0
2015-01-28 14:10:00,29.29,29.32,29.24,29.3,196800.0,23.8588,23.8832,23.818,23.8669,196800.0
2015-01-28 14:15:00,29.3,29.31,29.27,29.27,169200.0,23.8669,23.8751,23.8425,23.8425,169200.0
2015-01-28 14:20:00,29.29,29.31,29.26,29.28,96600.0,23.8588,23.8751,23.8343,23.8506,96600.0
2015-01-28 14:25:00,29.28,29.28,29.2,29.22,145200.0,23.8506,23.8506,23.7855,23.8017,145200.0
2015-01-28 14:30:00,29.22,29.22,29.14,29.16,150000.0,23.8017,23.8017,23.7366,23.7529,150000.0
2015-01-28 14:35:00,29.16,29.22,29.15,29.19,204300.0,23.7529,23.8017,23.7447,23.7773,204300.0
2015-01-28 14:40:00,29.2,29.23,29.17,29.22,149100.0,23.7855,23.8099,23.761,23.8017,149100.0
2015-01-28 14:45:00,29.22,29.26,29.21,29.21,140700.0,23.8017,23.8343,23.7936,23.7936,140700.0
2015-01-28 14:50:00,29.21,29.28,29.21,29.26,112500.0,23.7936,23.8506,23.7936,23.8343,112500.0
2015-01-28 14:55:00,29.26,29.28,29.22,29.23,105600.0,23.8343,23.8506,23.8017,23.8099,105600.0
2015-01-28 15:00:00,29.23,29.27,29.22,29.22,111600.0,23.8099,23.8425,23.8017,23.8017,111600.0
2015-01-28 15:05:00,29.22,29.24,29.19,29.2,136200.0,23.8017,23.818,23.7773,23.7855,136200.0
2015-01-28 15:10:00,29.2,29.21,29.15,29.15,261600.0,23.7855,23.7936,23.7447,23.7447,261600.0
2015-01-28 15:15:00,29.15,29.17,29.11,29.13,228300.0,23.7447,23.761,23.7121,23.7284,228300.0
2015-01-28 15:20:00,29.13,29.16,29.12,29.14,247800.0,23.7284,23.7529,23.7203,23.7366,247800.0
2015-01-28 15:25:00,29.14,29.14,29.07,29.09,324300.0,23.7366,23.7366,23.6796,23.6958,324300.0
2015-01-28 15:30:00,29.09,29.09,29.03,29.03,356700.0,23.6958,23.6958,23.647,23.647,356700.0
2015-01-28 15:35:00,29.03,29.04,29.0,29.0,308100.0,23.647,23.6551,23.6225,23.6225,308100.0
2015-01-28 15:40:00,28.99,29.0,28.93,28.96,487500.0,23.6144,23.6225,23.5655,23.59,487500.0
2015-01-28 15:45:00,28.96,29.01,28.92,29.0,723600.0,23.59,23.6307,23.5574,23.6225,723600.0
2015-01-28 15:50:00,29.0,29.01,28.97,28.98,640800.0,23.6225,23.6307,23.5981,23.6062,640800.0
2015-01-28 15:55:00,28.98,28.99,28.94,28.95,1288800.0,23.6062,23.6144,23.5737,23.5818,1288800.0
2015-01-29 09:30:00,29.02,29.02,28.84,28.88,497400.0,23.6388,23.6388,23.4922,23.5248,497400.0
2015-01-29 09:35:00,28.88,29.02,28.88,28.94,212700.0,23.5248,23.6388,23.5248,23.5737,212700.0
2015-01-29 09:40:00,28.94,28.98,28.87,28.89,243900.0,23.5737,23.6062,23.5166,23.5329,243900.0
2015-01-29 09:45:00,28.89,28.94,28.86,28.94,195600.0,23.5329,23.5737,23.5085,23.5737,195600.0
2015-01-29 09:50:00,28.94,28.97,28.88,28.91,153300.0,23.5737,23.5981,23.5248,23.5492,153300.0
2015-01-29 09:55:00,28.91,28.95,28.86,28.87,171900.0,23.5492,23.5818,23.5085,23.5166,171900.0
2015-01-29 10:00:00,28.87,28.98,28.86,28.93,443700.0,23.5166,23.6062,23.5085,23.5655,443700.0
2015-01-29 10:05:00,28.93,28.96,28.9,28.91,265200.0,23.5655,23.59,23.5411,23.5492,265200.0
2015-01-29 10:10:00,28.91,28.92,28.88,28.9,509700.0,23.5492,23.5574,23.5248,23.5411,509700.0
2015-01-29 10:15:00,28.9,28.92,28.86,28.91,290400.0,23.5411,23.5574,23.5085,23.5492,290400.0
2015-01-29 10:20:00,28.91,28.94,28.87,28.91,577800.0,23.5492,23.5737,23.5166,23.5492,577800.0
2015-01-29 10:25:00,28.91,28.93,28.88,28.93,164100.0,23.5492,23.5655,23.5248,23.5655,164100.0
2015-01-29 10:30:00,28.93,28.93,28.83,28.84,219000.0,23.5655,23.5655,23.4841,23.4922,219000.0
2015-01-29 10:35:00,28.84,28.86,28.79,28.86,235200.0,23.4922,23.5085,23.4515,23.5085,235200.0
2015-01-29 10:40:00,28.86,28.86,28.77,28.79,153000.0,23.5085,23.5085,23.4352,23.4515,153000.0
2015-01-29 10:45:00,28.79,28.8,28.76,28.79,180900.0,23.4515,23.4596,23.427,23.4515,180900.0
2015-01-29 10:50:00,28.8,28.81,28.76,28.78,147000.0,23.4596,23.4678,23.427,23.4433,147000.0
2015-01-29 10:55:00,28.78,28.82,28.78,28.79,204600.0,23.4433,23.4759,23.4433,23.4515,204600.0
2015-01-29 11:00:00,28.8,28.82,28.79,28.8,201000.0,23.4596,23.4759,23.4515,23.4596,201000.0
2015-01-29 11:05:00,28.81,28.85,28.8,28.85,285000.0,23.4678,23.5004,23.4596,23.5004,285000.0
2015-01-29 11:10:00,28.85,28.87,28.83,28.85,85800.0,23.5004,23.5166,23.4841,23.5004,85800.0
2015-01-29 11:15:00,28.85,28.89,28.85,28.88,516900.0,23.5004,23.5329,23.5004,23.5248,516900.0
2015-01-29 11:20:00,28.88,28.96,28.88,28.92,213300.0,23.5248,23.59,23.5248,23.5574,213300.0
2015-01-29 11:25:00,28.92,28.92,28.84,28.85,102900.0,23.5574,23.5574,23.4922,23.5004,102900.0
2015-01-29 11:30:00,28.85,28.93,28.85,28.93,128400.0,23.5004,23.5655,23.5004,23.5655,128400.0
2015-01-29 11:35:00,28.93,28.96,28.92,28.95,160500.0,23.5655,23.59,23.5574,23.5818,160500.0
2015-01-29 11:40:00,28.95,28.95,28.9,28.91,155400.0,23.5818,23.5818,23.5411,23.5492,155400.0
2015-01-29 11:45:00,28.91,28.94,28.9,28.93,118500.0,23.5492,23.5737,23.5411,23.5655,118500.0
2015-01-29 11:50:00,28.93,28.96,28.92,28.94,85800.0,23.5655,23.59,23.5574,23.5737,85800.0
2015-01-29 11:55:00,28.94,28.97,28.87,28.87,114300.0,23.5737,23.5981,23.5166,23.5166,114300.0
2015-01-29 12:00:00,28.86,28.92,28.86,28.91,97800.0,23.5085,23.5574,23.5085,23.5492,97800.0
2015-01-29 12:05:00,28.91,28.95,28.91,28.95,216900.0,23.5492,23.5818,23.5492,23.5818,216900.0
2015-01-29 12:10:00,28.95,28.97,28.94,28.95,79800.0,23.5818,23.5981,23.5737,23.5818,79800.0
2015-01-29 12:15:00,28.95,28.96,28.93,28.93,58500.0,23.5818,23.59,23.5655,23.5655,58500.0
2015-01-29 12:20:00,28.93,28.96,28.93,28.96,70500.0,23.5655,23.59,23.5655,23.59,70500.0
2015-01-29 12:25:00,28.95,28.97,28.94,28.97,96300.0,23.5818,23.5981,23.5737,23.5981,96300.0
2015-01-29 12:30:00,28.97,28.97,28.94,28.96,65700.0,23.5981,23.5981,23.5737,23.59,65700.0
2015-01-29 12:35:00,28.96,28.96,28.93,28.94,133200.0,23.59,23.59,23.5655,23.5737,133200.0
2015-01-29 12:40:00,28.94,28.96,28.91,28.92,140100.0,23.5737,23.59,23.5492,23.5574,140100.0
2015-01-29 12:45:00,28.92,28.94,28.91,28.91,110400.0,23.5574,23.5737,23.5492,23.5492,110400.0
2015-01-29 12:50:00,28.91,28.92,28.9,28.92,118800.0,23.5492,23.5574,23.5411,23.5574,118800.0
2015-01-29 12:55:00,28.92,28.94,28.91,28.92,141300.0,23.5574,23.5737,23.5492,23.5574,141300.0
2015-01-29 13:00:00,28.92,28.93,28.91,28.92,100800.0,23.5574,23.5655,23.5492,23.5574,100800.0
2015-01-29 13:05:00,28.92,28.97,28.91,28.95,176700.0,23.5574,23.5981,23.5492,23.5818,176700.0
2015-01-29 13:10:00,28.96,28.98,28.94,28.94,64800.0,23.59,23.6062,23.5737,23.5737,64800.0
2015-01-29 13:15:00,28.95,28.99,28.94,28.97,67200.0,23.5818,23.6144,23.5737,23.5981,67200.0
2015-01-29 13:20:00,28.96,29.0,28.96,28.98,84900.0,23.59,23.6225,23.59,23.6062,84900.0
2015-01-29 13:25:00,28.98,28.99,28.96,28.98,140700.0,23.6062,23.6144,23.59,23.6062,140700.0
2015-01-29 13:30:00,28.98,28.99,28.97,28.99,57000.0,23.6062,23.6144,23.5981,23.6144,57000.0
2015-01-29 13:35:00,28.99,29.03,28.98,29.03,149400.0,23.6144,23.647,23.6062,23.647,149400.0
2015-01-29 13:40:00,29.03,29.05,29.02,29.02,103800.0,23.647,23.6633,23.6388,23.6388,103800.0
2015-01-29 13:45:00,29.03,29.08,29.02,29.08,155400.0,23.647,23.6877,23.6388,23.6877,155400.0
2015-01-29 13:50:00,29.08,29.11,29.06,29.07,165900.0,23.6877,23.7121,23.6714,23.6796,165900.0
2015-01-29 13:55:00,29.07,29.08,29.05,29.05,103500.0,23.6796,23.6877,23.6633,23.6633,103500.0
2015-01-29 14:00:00,29.05,29.07,29.03,29.04,84300.0,23.6633,23.6796,23.647,23.6551,84300.0
2015-01-29 14:05:00,29.04,29.05,29.01,29.01,157200.0,23.6551,23.6633,23.6307,23.6307,157200.0
2015-01-29 14:10:00,29.01,29.02,28.99,29.02,167400.0,23.6307,23.6388,23.6144,23.6388,167400.0
2015-01-29 14:15:00,29.02,29.02,29.0,29.01,111300.0,23.6388,23.6388,23.6225,23.6307,111300.0
2015-01-29 14:20:00,29.01,29.03,29.0,29.02,122700.0,23.6307,23.647,23.6225,23.6388,122700.0
2015-01-29 14:25:00,29.03,29.06,29.02,29.05,146100.0,23.647,23.6714,23.6388,23.6633,146100.0
2015-01-29 14:30:00,29.05,29.09,29.05,29.09,163500.0,23.6633,23.6958,23.6633,23.6958,163500.0
2015-01-29 14:35:00,29.09,29.09,29.07,29.07,174300.0,23.6958,23.6958,23.6796,23.6796,174300.0
2015-01-29 14:40:00,29.07,29.07,29.06,29.07,159300.0,23.6796,23.6796,23.6714,23.6796,159300.0
2015-01-29 14:45:00,29.07,29.07,29.04,29.05,178200.0,23.6796,23.6796,23.6551,23.6633,178200.0
2015-01-29 14:50:00,29.06,29.06,29.03,29.04,88500.0,23.6714,23.6714,23.647,23.6551,88500.0
2015-01-29 14:55:00,29.04,29.04,29.02,29.03,127200.0,23.6551,23.6551,23.6388,23.647,127200.0
2015-01-29 15:00:00,29.03,29.05,29.03,29.04,94500.0,23.647,23.6633,23.647,23.6551,94500.0
2015-01-29 15:05:00,29.04,29.12,29.04,29.11,319800.0,23.6551,23.7203,23.6551,23.7121,319800.0
2015-01-29 15:10:00,29.11,29.11,29.08,29.1,167400.0,23.7121,23.7121,23.6877,23.704,167400.0
2015-01-29 15:15:00,29.1,29.12,29.08,29.12,189300.0,23.704,23.7203,23.6877,23.7203,189300.0
2015-01-29 15:20:00,29.12,29.17,29.11,29.17,323700.0,23.7203,23.761,23.7121,23.761,323700.0
2015-01-29 15:25:00,29.16,29.18,29.13,29.13,225600.0,23.7529,23.7692,23.7284,23.7284,225600.0
2015-01-29 15:30:00,29.14,29.18,29.13,29.17,243600.0,23.7366,23.7692,23.7284,23.761,243600.0
2015-01-29 15:35:00,29.17,29.21,29.16,29.21,263700.0,23.761,23.7936,23.7529,23.7936,263700.0
2015-01-29 15:40:00,29.21,29.23,29.21,29.21,438300.0,23.7936,23.8099,23.7936,23.7936,438300.0
2015-01-29 15:45:00,29.21,29.22,29.2,29.21,482700.0,23.7936,23.8017,23.7855,23.7936,482700.0
2015-01-29 15:50:00,29.21,29.23,29.21,29.22,460200.0,23.7936,23.8099,23.7936,23.8017,460200.0
2015-01-29 15:55:00,29.22,29.24,29.22,29.24,932400.0,23.8017,23.818,23.8017,23.818,932400.0
2015-01-30 09:30:00,28.93,29.12,28.92,29.06,533100.0,23.5655,23.7203,23.5574,23.6714,533100.0
2015-01-30 09:35:00,29.06,29.06,28.95,28.98,176400.0,23.6714,23.6714,23.5818,23.6062,176400.0
2015-01-30 09:40:00,28.99,29.0,28.91,28.94,134700.0,23.6144,23.6225,23.5492,23.5737,134700.0
2015-01-30 09:45:00,28.94,29.04,28.94,29.01,207300.0,23.5737,23.6551,23.5737,23.6307,207300.0
2015-01-30 09:50:00,29.0,29.02,28.96,28.96,115500.0,23.6225,23.6388,23.59,23.59,115500.0
2015-01-30 09:55:00,28.96,29.0,28.88,28.89,226500.0,23.59,23.6225,23.5248,23.5329,226500.0
2015-01-30 10:00:00,28.88,28.93,28.86,28.91,129000.0,23.5248,23.5655,23.5085,23.5492,129000.0
2015-01-30 10:05:00,28.91,28.93,28.88,28.93,109200.0,23.5492,23.5655,23.5248,23.5655,109200.0
2015-01-30 10:10:00,28.93,28.93,28.84,28.85,187200.0,23.5655,23.5655,23.4922,23.5004,187200.0
2015-01-30 10:15:00,28.85,28.87,28.82,28.83,102600.0,23.5004,23.5166,23.4759,23.4841,102600.0
2015-01-30 10:20:00,28.83,28.84,28.78,28.78,137100.0,23.4841,23.4922,23.4433,23.4433,137100.0
2015-01-30 10:25:00,28.78,28.82,28.77,28.81,135900.0,23.4433,23.4759,23.4352,23.4678,135900.0
2015-01-30 10:30:00,28.81,28.82,28.73,28.75,408900.0,23.4678,23.4759,23.4026,23.4189,408900.0
2015-01-30 10:35:00,28.76,28.77,28.74,28.76,290700.0,23.427,23.4352,23.4107,23.427,290700.0
2015-01-30 10:40:00,28.76,28.79,28.75,28.79,228900.0,23.427,23.4515,23.4189,23.4515,228900.0
2015-01-30 10:45:00,28.79,28.82,28.78,28.8,147600.0,23.4515,23.4759,23.4433,23.4596,147600.0
2015-01-30 10:50:00,28.8,28.81,28.76,28.77,194700.0,23.4596,23.4678,23.427,23.4352,194700.0
2015-01-30 10:55:00,28.77,28.78,28.75,28.78,296400.0,23.4352,23.4433,23.4189,23.4433,296400.0
2015-01-30 11:00:00,28.78,28.85,28.77,28.84,141600.0,23.4433,23.5004,23.4352,23.4922,141600.0
2015-01-30 11:05:00,28.84,28.85,28.8,28.81,135900.0,23.4922,23.5004,23.4596,23.4678,135900.0
2015-01-30 11:10:00,28.81,28.82,28.76,28.77,245700.0,23.4678,23.4759,23.427,23.4352,245700.0
2015-01-30 11:15:00,28.77,28.79,28.74,28.77,269700.0,23.4352,23.4515,23.4107,23.4352,269700.0
2015-01-30 11:20:00,28.77,28.78,28.73,28.74,172800.0,23.4352,23.4433,23.4026,23.4107,172800.0
2015-01-30 11:25:00,28.74,28.78,28.73,28.78,174300.0,23.4107,23.4433,23.4026,23.4433,174300.0
2015-01-30 11:30:00,28.77,28.8,28.76,28.78,145800.0,23.4352,23.4596,23.427,23.4433,145800.0
2015-01-30 11:35:00,28.79,28.81,28.78,28.79,152100.0,23.4515,23.4678,23.4433,23.4515,152100.0
2015-01-30 11:40:00,28.79,28.81,28.73,28.76,213300.0,23.4515,23.4678,23.4026,23.427,213300.0
2015-01-30 11:45:00,28.76,28.78,28.74,28.74,74700.0,23.427,23.4433,23.4107,23.4107,74700.0
2015-01-30 11:50:00,28.74,28.76,28.71,28.73,171600.0,23.4107,23.427,23.3863,23.4026,171600.0
2015-01-30 11:55:00,28.72,28.78,28.72,28.77,808800.0,23.3945,23.4433,23.3945,23.4352,808800.0
2015-01-30 12:00:00,28.77,28.78,28.72,28.73,401400.0,23.4352,23.4433,23.3945,23.4026,401400.0
2015-01-30 12:05:00,28.73,28.75,28.73,28.75,155400.0,23.4026,23.4189,23.4026,23.4189,155400.0
2015-01-30 12:10:00,28.75,28.77,28.74,28.76,295200.0,23.4189,23.4352,23.4107,23.427,295200.0
2015-01-30 12:15:00,28.77,28.78,28.76,28.77,291000.0,23.4352,23.4433,23.427,23.4352,291000.0
2015-01-30 12:20:00,28.77,28.78,28.76,28.78,140700.0,23.4352,23.4433,23.427,23.4433,140700.0
2015-01-30 12:25:00,28.78,28.79,28.75,28.76,171900.0,23.4433,23.4515,23.4189,23.427,171900.0
2015-01-30 12:30:00,28.76,28.76,28.74,28.76,328200.0,23.427,23.427,23.4107,23.427,328200.0
2015-01-30 12:35:00,28.76,28.77,28.74,28.75,155400.0,23.427,23.4352,23.4107,23.4189,155400.0
2015-01-30 12:40:00,28.75,28.75,28.72,28.73,170100.0,23.4189,23.4189,23.3945,23.4026,170100.0
2015-01-30 12:45:00,28.73,28.73,28.71,28.71,88800.0,23.4026,23.4026,23.3863,23.3863,88800.0
2015-01-30 12:50:00,28.71,28.71,28.69,28.7,185100.0,23.3863,23.3863,23.37,23.3782,185100.0
2015-01-30 12:55:00,28.71,28.71,28.69,28.7,246900.0,23.3863,23.3863,23.37,23.3782,246900.0
2015-01-30 13:00:00,28.7,28.72,28.7,28.71,137400.0,23.3782,23.3945,23.3782,23.3863,137400.0
2015-01-30 13:05:00,28.71,28.71,28.7,28.7,81600.0,23.3863,23.3863,23.3782,23.3782,81600.0
2015-01-30 13:10:00,28.7,28.71,28.67,28.69,144000.0,23.3782,23.3863,23.3537,23.37,144000.0
2015-01-30 13:15:00,28.68,28.68,28.64,28.65,259200.0,23.3619,23.3619,23.3293,23.3374,259200.0
2015-01-30 13:20:00,28.64,28.68,28.64,28.64,134700.0,23.3293,23.3619,23.3293,23.3293,134700.0
2015-01-30 13:25:00,28.64,28.66,28.63,28.64,194400.0,23.3293,23.3456,23.3211,23.3293,194400.0
2015-01-30 13:30:00,28.63,28.65,28.63,28.65,215400.0,23.3211,23.3374,23.3211,23.3374,215400.0
2015-01-30 13:35:00,28.64,28.67,28.64,28.65,157200.0,23.3293,23.3537,23.3293,23.3374,157200.0
2015-01-30 13:40:00,28.65,28.67,28.62,28.67,219000.0,23.3374,23.3537,23.313,23.3537,219000.0
2015-01-30 13:45:00,28.67,28.69,28.66,28.69,195000.0,23.3537,23.37,23.3456,23.37,195000.0
2015-01-30 13:50:00,28.69,28.7,28.67,28.68,175800.0,23.37,23.3782,23.3537,23.3619,175800.0
2015-01-30 13:55:00,28.67,28.7,28.65,28.66,166500.0,23.3537,23.3782,23.3374,23.3456,166500.0
2015-01-30 14:00:00,28.66,28.67,28.63,28.66,124800.0,23.3456,23.3537,23.3211,23.3456,124800.0
2015-01-30 14:05:00,28.66,28.67,28.64,28.65,227100.0,23.3456,23.3537,23.3293,23.3374,227100.0
2015-01-30 14:10:00,28.65,28.65,28.61,28.63,143400.0,23.3374,23.3374,23.3049,23.3211,143400.0
2015-01-30 14:15:00,28.63,28.65,28.61,28.65,235500.0,23.3211,23.3374,23.3049,23.3374,235500.0
2015-01-30 14:20:00,28.65,28.68,28.64,28.68,292800.0,23.3374,23.3619,23.3293,23.3619,292800.0
2015-01-30 14:25:00,28.68,28.71,28.67,28.69,148200.0,23.3619,23.3863,23.3537,23.37,148200.0
2015-01-30 14:30:00,28.69,28.71,28.67,28.67,192300.0,23.37,23.3863,23.3537,23.3537,192300.0
2015-01-30 14:35:00,28.68,28.68,28.62,28.62,176100.0,23.3619,23.3619,23.313,23.313,176100.0
2015-01-30 14:40:00,28.62,28.63,28.6,28.6,186900.0,23.313,23.3211,23.2967,23.2967,186900.0
2015-01-30 14:45:00,28.6,28.61,28.57,28.58,212700.0,23.2967,23.3049,23.2723,23.2804,212700.0
2015-01-30 14:50:00,28.57,28.58,28.53,28.54,285900.0,23.2723,23.2804,23.2397,23.2478,285900.0
2015-01-30 14:55:00,28.54,28.54,28.5,28.52,256500.0,23.2478,23.2478,23.2153,23.2315,256500.0
2015-01-30 15:00:00,28.52,28.54,28.48,28.48,491100.0,23.2315,23.2478,23.199,23.199,491100.0
2015-01-30 15:05:00,28.48,28.49,28.42,28.43,382500.0,23.199,23.2071,23.1501,23.1582,382500.0
2015-01-30 15:10:00,28.42,28.49,28.42,28.45,539100.0,23.1501,23.2071,23.1501,23.1745,539100.0
2015-01-30 15:15:00,28.45,28.46,28.4,28.41,699300.0,23.1745,23.1827,23.1338,23.1419,699300.0
2015-01-30 15:20:00,28.4,28.42,28.34,28.41,793200.0,23.1338,23.1501,23.0849,23.1419,793200.0
2015-01-30 15:25:00,28.4,28.43,28.39,28.42,666300.0,23.1338,23.1582,23.1256,23.1501,666300.0
2015-01-30 15:30:00,28.42,28.43,28.37,28.38,537900.0,23.1501,23.1582,23.1094,23.1175,537900.0
2015-01-30 15:35:00,28.38,28.42,28.37,28.39,650100.0,23.1175,23.1501,23.1094,23.1256,650100.0
2015-01-30 15:40:00,28.39,28.39,28.33,28.37,1024200.0,23.1256,23.1256,23.0768,23.1094,1024200.0
2015-01-30 15:45:00,28.37,28.4,28.33,28.33,1032300.0,23.1094,23.1338,23.0768,23.0768,1032300.0
2015-01-30 15:50:00,28.33,28.34,28.31,28.32,1195500.0,23.0768,23.0849,23.0605,23.0686,1195500.0
2015-01-30 15:55:00,28.32,28.35,28.3,28.33,2105700.0,23.0686,23.0931,23.0523,23.0768,2105700.0
2015-02-02 09:30:00,28.26,28.31,28.2,28.31,982200.0,23.0198,23.0605,22.9709,23.0605,982200.0
2015-02-02 09:35:00,28.3,28.3,28.16,28.19,458400.0,23.0523,23.0523,22.9383,22.9627,458400.0
2015-02-02 09:40:00,28.2,28.2,28.0,28.04,442800.0,22.9709,22.9709,22.808,22.8405,442800.0
2015-02-02 09:45:00,28.04,28.06,27.98,28.02,468600.0,22.8405,22.8568,22.7917,22.8243,468600.0
2015-02-02 09:50:00,28.02,28.13,27.98,28.13,602400.0,22.8243,22.9139,22.7917,22.9139,602400.0
2015-02-02 09:55:00,28.12,28.17,28.08,28.17,209100.0,22.9057,22.9464,22.8731,22.9464,209100.0
2015-02-02 10:00:00,28.16,28.19,28.11,28.14,379800.0,22.9383,22.9627,22.8976,22.922,379800.0
2015-02-02 10:05:00,28.13,28.13,28.04,28.08,227700.0,22.9139,22.9139,22.8405,22.8731,227700.0
2015-02-02 10:10:00,28.08,28.18,28.06,28.12,280200.0,22.8731,22.9546,22.8568,22.9057,280200.0
2015-02-02 10:15:00,28.12,28.16,28.09,28.15,202500.0,22.9057,22.9383,22.8813,22.9302,202500.0
2015-02-02 10:20:00,28.15,28.16,28.11,28.13,170100.0,22.9302,22.9383,22.8976,22.9139,170100.0
2015-02-02 10:25:00,28.14,28.17,28.08,28.08,185700.0,22.922,22.9464,22.8731,22.8731,185700.0
2015-02-02 10:30:00,28.08,28.13,28.06,28.12,152400.0,22.8731,22.9139,22.8568,22.9057,152400.0
2015-02-02 10:35:00,28.13,28.17,28.12,28.17,186600.0,22.9139,22.9464,22.9057,22.9464,186600.0
2015-02-02 10:40:00,28.17,28.19,28.12,28.13,161700.0,22.9464,22.9627,22.9057,22.9139,161700.0
2015-02-02 10:45:00,28.13,28.14,28.09,28.14,228300.0,22.9139,22.922,22.8813,22.922,228300.0
2015-02-02 10:50:00,28.13,28.21,28.12,28.17,233700.0,22.9139,22.979,22.9057,22.9464,233700.0
2015-02-02 10:55:00,28.18,28.23,28.15,28.21,176400.0,22.9546,22.9953,22.9302,22.979,176400.0
2015-02-02 11:00:00,28.21,28.27,28.21,28.27,106500.0,22.979,23.0279,22.979,23.0279,106500.0
2015-02-02 11:05:00,28.27,28.3,28.25,28.29,132000.0,23.0279,23.0523,23.0116,23.0442,132000.0
2015-02-02 11:10:00,28.3,28.32,28.29,28.3,141900.0,23.0523,23.0686,23.0442,23.0523,141900.0
2015-02-02 11:15:00,28.3,28.32,28.29,28.29,87900.0,23.0523,23.0686,23.0442,23.0442,87900.0
2015-02-02 11:20:00,28.29,28.29,28.25,28.26,255300.0,23.0442,23.0442,23.0116,23.0198,255300.0
2015-02-02 11:25:00,28.26,28.31,28.24,28.31,206100.0,23.0198,23.0605,23.0035,23.0605,206100.0
2015-02-02 11:30:00,28.31,28.33,28.29,28.32,116100.0,23.0605,23.0768,23.0442,23.0686,116100.0
2015-02-02 11:35:00,28.32,28.42,28.32,28.39,192000.0,23.0686,23.1501,23.0686,23.1256,192000.0
2015-02-02 11:40:00,28.39,28.4,28.36,28.38,121500.0,23.1256,23.1338,23.1012,23.1175,121500.0
2015-02-02 11:45:00,28.38,28.45,28.38,28.43,225300.0,23.1175,23.1745,23.1175,23.1582,225300.0
2015-02-02 11:50:00,28.43,28.44,28.39,28.4,145800.0,23.1582,23.1664,23.1256,23.1338,145800.0
2015-02-02 11:55:00,28.4,28.44,28.38,28.43,156300.0,23.1338,23.1664,23.1175,23.1582,156300.0
2015-02-02 12:00:00,28.43,28.44,28.3,28.32,230700.0,23.1582,23.1664,23.0523,23.0686,230700.0
2015-02-02 12:05:00,28.32,28.33,28.3,28.32,72600.0,23.0686,23.0768,23.0523,23.0686,72600.0
2015-02-02 12:10:00,28.32,28.33,28.3,28.3,91500.0,23.0686,23.0768,23.0523,23.0523,91500.0
2015-02-02 12:15:00,28.3,28.31,28.28,28.31,86700.0,23.0523,23.0605,23.036,23.0605,86700.0
2015-02-02 12:20:00,28.31,28.32,28.25,28.25,87300.0,23.0605,23.0686,23.0116,23.0116,87300.0
2015-02-02 12:25:00,28.26,28.33,28.26,28.33,100800.0,23.0198,23.0768,23.0198,23.0768,100800.0
2015-02-02 12:30:00,28.32,28.33,28.28,28.28,86700.0,23.0686,23.0768,23.036,23.036,86700.0
2015-02-02 12:35:00,28.28,28.33,28.28,28.33,96600.0,23.036,23.0768,23.036,23.0768,96600.0
2015-02-02 12:40:00,28.33,28.33,28.29,28.31,114000.0,23.0768,23.0768,23.0442,23.0605,114000.0
2015-02-02 12:45:00,28.31,28.31,28.25,28.26,103200.0,23.0605,23.0605,23.0116,23.0198,103200.0
2015-02-02 12:50:00,28.26,28.29,28.26,28.29,87600.0,23.0198,23.0442,23.0198,23.0442,87600.0
2015-02-02 12:55:00,28.29,28.31,28.28,28.28,103200.0,23.0442,23.0605,23.036,23.036,103200.0
2015-02-02 13:00:00,28.28,28.28,28.21,28.22,224700.0,23.036,23.036,22.979,22.9872,224700.0
2015-02-02 13:05:00,28.22,28.28,28.22,28.23,247800.0,22.9872,23.036,22.9872,22.9953,247800.0
2015-02-02 13:10:00,28.23,28.28,28.23,28.26,192300.0,22.9953,23.036,22.9953,23.0198,192300.0
2015-02-02 13:15:00,28.26,28.27,28.22,28.24,118200.0,23.0198,23.0279,22.9872,23.0035,118200.0
2015-02-02 13:20:00,28.24,28.31,28.24,28.3,91200.0,23.0035,23.0605,23.0035,23.0523,91200.0
2015-02-02 13:25:00,28.31,28.31,28.25,28.28,132300.0,23.0605,23.0605,23.0116,23.036,132300.0
2015-02-02 13:30:00,28.28,28.31,28.26,28.27,172200.0,23.036,23.0605,23.0198,23.0279,172200.0
2015-02-02 13:35:00,28.27,28.27,28.22,28.22,162600.0,23.0279,23.0279,22.9872,22.9872,162600.0
2015-02-02 13:40:00,28.22,28.24,28.17,28.18,167400.0,22.9872,23.0035,22.9464,22.9546,167400.0
2015-02-02 13:45:00,28.18,28.22,28.18,28.21,219300.0,22.9546,22.9872,22.9546,22.979,219300.0
2015-02-02 13:50:00,28.21,28.24,28.21,28.21,74700.0,22.979,23.0035,22.979,22.979,74700.0
2015-02-02 13:55:00,28.21,28.21,28.18,28.2,115200.0,22.979,22.979,22.9546,22.9709,115200.0
2015-02-02 14:00:00,28.2,28.23,28.19,28.22,126300.0,22.9709,22.9953,22.9627,22.9872,126300.0
2015-02-02 14:05:00,28.22,28.26,28.22,28.24,91500.0,22.9872,23.0198,22.9872,23.0035,91500.0
2015-02-02 14:10:00,28.24,28.25,28.23,28.25,154200.0,23.0035,23.0116,22.9953,23.0116,154200.0
2015-02-02 14:15:00,28.25,28.3,28.24,28.3,151500.0,23.0116,23.0523,23.0035,23.0523,151500.0
2015-02-02 14:20:00,28.3,28.34,28.3,28.33,138600.0,23.0523,23.0849,23.0523,23.0768,138600.0
2015-02-02 14:25:00,28.32,28.35,28.3,28.35,90000.0,23.0686,23.0931,23.0523,23.0931,90000.0
2015-02-02 14:30:00,28.35,28.39,28.33,28.39,97500.0,23.0931,23.1256,23.0768,23.1256,97500.0
2015-02-02 14:35:00,28.39,28.39,28.35,28.37,123000.0,23.1256,23.1256,23.0931,23.1094,123000.0
2015-02-02 14:40:00,28.37,28.4,28.37,28.37,166500.0,23.1094,23.1338,23.1094,23.1094,166500.0
2015-02-02 14:45:00,28.37,28.37,28.33,28.36,219300.0,23.1094,23.1094,23.0768,23.1012,219300.0
2015-02-02 14:50:00,28.36,28.4,28.36,28.39,213600.0,23.1012,23.1338,23.1012,23.1256,213600.0
2015-02-02 14:55:00,28.39,28.39,28.32,28.36,177900.0,23.1256,23.1256,23.0686,23.1012,177900.0
2015-02-02 15:00:00,28.36,28.38,28.35,28.38,117600.0,23.1012,23.1175,23.0931,23.1175,117600.0
2015-02-02 15:05:00,28.38,28.41,28.37,28.41,198300.0,23.1175,23.1419,23.1094,23.1419,198300.0
2015-02-02 15:10:00,28.41,28.45,28.4,28.44,196800.0,23.1419,23.1745,23.1338,23.1664,196800.0
2015-02-02 15:15:00,28.45,28.49,28.43,28.45,316800.0,23.1745,23.2071,23.1582,23.1745,316800.0
2015-02-02 15:20:00,28.45,28.48,28.44,28.46,254700.0,23.1745,23.199,23.1664,23.1827,254700.0
2015-02-02 15:25:00,28.46,28.47,28.41,28.45,309600.0,23.1827,23.1908,23.1419,23.1745,309600.0
2015-02-02 15:30:00,28.45,28.46,28.42,28.43,332100.0,23.1745,23.1827,23.1501,23.1582,332100.0
2015-02-02 15:35:00,28.43,28.54,28.41,28.54,565800.0,23.1582,23.2478,23.1419,23.2478,565800.0
2015-02-02 15:40:00,28.54,28.62,28.53,28.59,610800.0,23.2478,23.313,23.2397,23.2886,610800.0
2015-02-02 15:45:00,28.59,28.61,28.55,28.58,339000.0,23.2886,23.3049,23.256,23.2804,339000.0
2015-02-02 15:50:00,28.58,28.59,28.54,28.55,536100.0,23.2804,23.2886,23.2478,23.256,536100.0
2015-02-02 15:55:00,28.55,28.58,28.52,28.57,909600.0,23.256,23.2804,23.2315,23.2723,909600.0
2015-02-03 09:30:00,28.61,28.66,28.56,28.61,664500.0,23.3049,23.3456,23.2641,23.3049,664500.0
2015-02-03 09:35:00,28.61,28.61,28.55,28.6,158400.0,23.3049,23.3049,23.256,23.2967,158400.0
2015-02-03 09:40:00,28.61,28.7,28.55,28.69,207300.0,23.3049,23.3782,23.256,23.37,207300.0
2015-02-03 09:45:00,28.7,28.71,28.65,28.7,229200.0,23.3782,23.3863,23.3374,23.3782,229200.0
2015-02-03 09:50:00,28.69,28.77,28.67,28.76,339300.0,23.37,23.4352,23.3537,23.427,339300.0
2015-02-03 09:55:00,28.76,28.8,28.7,28.76,280800.0,23.427,23.4596,23.3782,23.427,280800.0
2015-02-03 10:00:00,28.76,28.78,28.68,28.71,297000.0,23.427,23.4433,23.3619,23.3863,297000.0
2015-02-03 10:05:00,28.71,28.77,28.71,28.75,254100.0,23.3863,23.4352,23.3863,23.4189,254100.0
2015-02-03 10:10:00,28.75,28.77,28.71,28.76,330000.0,23.4189,23.4352,23.3863,23.427,330000.0
2015-02-03 10:15:00,28.76,28.8,28.74,28.76,234300.0,23.427,23.4596,23.4107,23.427,234300.0
2015-02-03 10:20:00,28.76,28.84,28.76,28.82,430200.0,23.427,23.4922,23.427,23.4759,430200.0
2015-02-03 10:25:00,28.82,28.84,28.8,28.83,234900.0,23.4759,23.4922,23.4596,23.4841,234900.0
2015-02-03 10:30:00,28.83,28.84,28.77,28.77,248400.0,23.4841,23.4922,23.4352,23.4352,248400.0
2015-02-03 10:35:00,28.77,28.78,28.73,28.76,264300.0,23.4352,23.4433,23.4026,23.427,264300.0
2015-02-03 10:40:00,28.76,28.77,28.7,28.71,209700.0,23.427,23.4352,23.3782,23.3863,209700.0
2015-02-03 10:45:00,28.71,28.73,28.67,28.71,336600.0,23.3863,23.4026,23.3537,23.3863,336600.0
2015-02-03 10:50:00,28.71,28.75,28.68,28.74,170700.0,23.3863,23.4189,23.3619,23.4107,170700.0
2015-02-03 10:55:00,28.74,28.74,28.66,28.67,304200.0,23.4107,23.4107,23.3456,23.3537,304200.0
2015-02-03 11:00:00,28.67,28.71,28.67,28.7,219600.0,23.3537,23.3863,23.3537,23.3782,219600.0
2015-02-03 11:05:00,28.7,28.72,28.68,28.7,195300.0,23.3782,23.3945,23.3619,23.3782,195300.0
2015-02-03 11:10:00,28.7,28.75,28.68,28.74,203400.0,23.3782,23.4189,23.3619,23.4107,203400.0
2015-02-03 11:15:00,28.74,28.8,28.73,28.76,176100.0,23.4107,23.4596,23.4026,23.427,176100.0
2015-02-03 11:20:00,28.76,28.78,28.69,28.71,209700.0,23.427,23.4433,23.37,23.3863,209700.0
2015-02-03 11:25:00,28.71,28.74,28.68,28.68,184800.0,23.3863,23.4107,23.3619,23.3619,184800.0
2015-02-03 11:30:00,28.68,28.69,28.65,28.65,213600.0,23.3619,23.37,23.3374,23.3374,213600.0
2015-02-03 11:35:00,28.65,28.68,28.64,28.68,199200.0,23.3374,23.3619,23.3293,23.3619,199200.0
2015-02-03 11:40:00,28.68,28.71,28.65,28.7,165600.0,23.3619,23.3863,23.3374,23.3782,165600.0
2015-02-03 11:45:00,28.71,28.71,28.67,28.67,88800.0,23.3863,23.3863,23.3537,23.3537,88800.0
2015-02-03 11:50:00,28.67,28.7,28.66,28.67,106200.0,23.3537,23.3782,23.3456,23.3537,106200.0
2015-02-03 11:55:00,28.66,28.67,28.63,28.63,190200.0,23.3456,23.3537,23.3211,23.3211,190200.0
2015-02-03 12:00:00,28.63,28.65,28.61,28.61,187500.0,23.3211,23.3374,23.3049,23.3049,187500.0
2015-02-03 12:05:00,28.61,28.65,28.61,28.63,149700.0,23.3049,23.3374,23.3049,23.3211,149700.0
2015-02-03 12:10:00,28.63,28.69,28.63,28.69,84900.0,23.3211,23.37,23.3211,23.37,84900.0
2015-02-03 12:15:00,28.68,28.68,28.65,28.65,75900.0,23.3619,23.3619,23.3374,23.3374,75900.0
2015-02-03 12:20:00,28.65,28.65,28.63,28.64,95100.0,23.3374,23.3374,23.3211,23.3293,95100.0
2015-02-03 12:25:00,28.65,28.66,28.63,28.66,134700.0,23.3374,23.3456,23.3211,23.3456,134700.0
2015-02-03 12:30:00,28.66,28.66,28.62,28.65,155100.0,23.3456,23.3456,23.313,23.3374,155100.0
2015-02-03 12:35:00,28.65,28.65,28.62,28.65,123300.0,23.3374,23.3374,23.313,23.3374,123300.0
2015-02-03 12:40:00,28.65,28.65,28.64,28.65,202500.0,23.3374,23.3374,23.3293,23.3374,202500.0
2015-02-03 12:45:00,28.65,28.66,28.64,28.65,210900.0,23.3374,23.3456,23.3293,23.3374,210900.0
2015-02-03 12:50:00,28.65,28.65,28.62,28.62,208800.0,23.3374,23.3374,23.313,23.313,208800.0
2015-02-03 12:55:00,28.62,28.64,28.61,28.62,126600.0,23.313,23.3293,23.3049,23.313,126600.0
2015-02-03 13:00:00,28.62,28.63,28.6,28.6,125100.0,23.313,23.3211,23.2967,23.2967,125100.0
2015-02-03 13:05:00,28.61,28.64,28.59,28.6,104100.0,23.3049,23.3293,23.2886,23.2967,104100.0
2015-02-03 13:10:00,28.6,28.64,28.59,28.63,131100.0,23.2967,23.3293,23.2886,23.3211,131100.0
2015-02-03 13:15:00,28.63,28.64,28.59,28.61,140700.0,23.3211,23.3293,23.2886,23.3049,140700.0
2015-02-03 13:20:00,28.61,28.65,28.61,28.65,321300.0,23.3049,23.3374,23.3049,23.3374,321300.0
2015-02-03 13:25:00,28.65,28.66,28.63,28.64,150000.0,23.3374,23.3456,23.3211,23.3293,150000.0
2015-02-03 13:30:00,28.64,28.66,28.62,28.65,378900.0,23.3293,23.3456,23.313,23.3374,378900.0
2015-02-03 13:35:00,28.65,28.69,28.64,28.66,342900.0,23.3374,23.37,23.3293,23.3456,342900.0
2015-02-03 13:40:00,28.66,28.67,28.59,28.61,381000.0,23.3456,23.3537,23.2886,23.3049,381000.0
2015-02-03 13:45:00,28.61,28.62,28.6,28.6,270900.0,23.3049,23.313,23.2967,23.2967,270900.0
2015-02-03 13:50:00,28.6,28.66,28.6,28.65,283500.0,23.2967,23.3456,23.2967,23.3374,283500.0
2015-02-03 13:55:00,28.65,28.69,28.64,28.67,154800.0,23.3374,23.37,23.3293,23.3537,154800.0
2015-02-03 14:00:00,28.67,28.69,28.63,28.64,217500.0,23.3537,23.37,23.3211,23.3293,217500.0
2015-02-03 14:05:00,28.64,28.66,28.63,28.64,152400.0,23.3293,23.3456,23.3211,23.3293,152400.0
2015-02-03 14:10:00,28.64,28.67,28.63,28.66,148200.0,23.3293,23.3537,23.3211,23.3456,148200.0
2015-02-03 14:15:00,28.67,28.69,28.65,28.66,233400.0,23.3537,23.37,23.3374,23.3456,233400.0
2015-02-03 14:20:00,28.66,28.69,28.65,28.66,161400.0,23.3456,23.37,23.3374,23.3456,161400.0
2015-02-03 14:25:00,28.66,28.69,28.66,28.69,209100.0,23.3456,23.37,23.3456,23.37,209100.0
2015-02-03 14:30:00,28.69,28.73,28.67,28.72,321900.0,23.37,23.4026,23.3537,23.3945,321900.0
2015-02-03 14:35:00,28.72,28.73,28.69,28.7,366600.0,23.3945,23.4026,23.37,23.3782,366600.0
2015-02-03 14:40:00,28.7,28.71,28.66,28.68,352200.0,23.3782,23.3863,23.3456,23.3619,352200.0
2015-02-03 14:45:00,28.67,28.69,28.64,28.65,378900.0,23.3537,23.37,23.3293,23.3374,378900.0
2015-02-03 14:50:00,28.65,28.66,28.62,28.64,253200.0,23.3374,23.3456,23.313,23.3293,253200.0
2015-02-03 14:55:00,28.64,28.65,28.6,28.63,362400.0,23.3293,23.3374,23.2967,23.3211,362400.0
2015-02-03 15:00:00,28.63,28.7,28.63,28.65,229800.0,23.3211,23.3782,23.3211,23.3374,229800.0
2015-02-03 15:05:00,28.65,28.68,28.65,28.68,217500.0,23.3374,23.3619,23.3374,23.3619,217500.0
2015-02-03 15:10:00,28.67,28.67,28.6,28.63,383700.0,23.3537,23.3537,23.2967,23.3211,383700.0
2015-02-03 15:15:00,28.63,28.66,28.61,28.64,250200.0,23.3211,23.3456,23.3049,23.3293,250200.0
2015-02-03 15:20:00,28.64,28.7,28.63,28.7,251100.0,23.3293,23.3782,23.3211,23.3782,251100.0
2015-02-03 15:25:00,28.7,28.7,28.65,28.67,354300.0,23.3782,23.3782,23.3374,23.3537,354300.0
2015-02-03 15:30:00,28.67,28.68,28.65,28.65,392700.0,23.3537,23.3619,23.3374,23.3374,392700.0
2015-02-03 15:35:00,28.65,28.68,28.62,28.67,672900.0,23.3374,23.3619,23.313,23.3537,672900.0
2015-02-03 15:40:00,28.67,28.7,28.65,28.69,435900.0,23.3537,23.3782,23.3374,23.37,435900.0
2015-02-03 15:45:00,28.7,28.73,28.7,28.72,785100.0,23.3782,23.4026,23.3782,23.3945,785100.0
2015-02-03 15:50:00,28.72,28.74,28.71,28.73,775800.0,23.3945,23.4107,23.3863,23.4026,775800.0
2015-02-03 15:55:00,28.73,28.76,28.71,28.75,1414200.0,23.4026,23.427,23.3863,23.4189,1414200.0
2015-02-04 09:30:00,28.7,28.98,28.67,28.98,632100.0,23.3782,23.6062,23.3537,23.6062,632100.0
2015-02-04 09:35:00,28.98,28.99,28.91,28.96,253800.0,23.6062,23.6144,23.5492,23.59,253800.0
2015-02-04 09:40:00,28.97,28.97,28.84,28.84,406500.0,23.5981,23.5981,23.4922,23.4922,406500.0
2015-02-04 09:45:00,28.85,28.98,28.84,28.91,313800.0,23.5004,23.6062,23.4922,23.5492,313800.0
2015-02-04 09:50:00,28.91,28.97,28.88,28.9,250500.0,23.5492,23.5981,23.5248,23.5411,250500.0
2015-02-04 09:55:00,28.9,28.9,28.82,28.86,495600.0,23.5411,23.5411,23.4759,23.5085,495600.0
2015-02-04 10:00:00,28.87,28.95,28.86,28.91,367800.0,23.5166,23.5818,23.5085,23.5492,367800.0
2015-02-04 10:05:00,28.92,28.92,28.85,28.86,274200.0,23.5574,23.5574,23.5004,23.5085,274200.0
2015-02-04 10:10:00,28.86,28.9,28.82,28.84,375900.0,23.5085,23.5411,23.4759,23.4922,375900.0
2015-02-04 10:15:00,28.85,28.89,28.84,28.86,256500.0,23.5004,23.5329,23.4922,23.5085,256500.0
2015-02-04 10:20:00,28.86,28.89,28.82,28.85,389100.0,23.5085,23.5329,23.4759,23.5004,389100.0
2015-02-04 10:25:00,28.85,28.86,28.82,28.83,397500.0,23.5004,23.5085,23.4759,23.4841,397500.0
2015-02-04 10:30:00,28.82,28.92,28.81,28.81,451200.0,23.4759,23.5574,23.4678,23.4678,451200.0
2015-02-04 10:35:00,28.81,28.84,28.74,28.82,367800.0,23.4678,23.4922,23.4107,23.4759,367800.0
2015-02-04 10:40:00,28.82,28.87,28.78,28.84,158100.0,23.4759,23.5166,23.4433,23.4922,158100.0
2015-02-04 10:45:00,28.84,28.84,28.81,28.82,139500.0,23.4922,23.4922,23.4678,23.4759,139500.0
2015-02-04 10:50:00,28.82,28.84,28.8,28.83,238200.0,23.4759,23.4922,23.4596,23.4841,238200.0
2015-02-04 10:55:00,28.84,28.84,28.76,28.81,282300.0,23.4922,23.4922,23.427,23.4678,282300.0
2015-02-04 11:00:00,28.81,28.83,28.78,28.81,298800.0,23.4678,23.4841,23.4433,23.4678,298800.0
2015-02-04 11:05:00,28.81,28.84,28.81,28.83,805800.0,23.4678,23.4922,23.4678,23.4841,805800.0
2015-02-04 11:10:00,28.83,28.88,28.81,28.85,205500.0,23.4841,23.5248,23.4678,23.5004,205500.0
2015-02-04 11:15:00,28.86,28.89,28.84,28.89,219900.0,23.5085,23.5329,23.4922,23.5329,219900.0
2015-02-04 11:20:00,28.89,28.91,28.88,28.91,203100.0,23.5329,23.5492,23.5248,23.5492,203100.0
2015-02-04 11:25:00,28.91,28.91,28.87,28.87,192000.0,23.5492,23.5492,23.5166,23.5166,192000.0
2015-02-04 11:30:00,28.87,28.89,28.84,28.89,233700.0,23.5166,23.5329,23.4922,23.5329,233700.0
2015-02-04 11:35:00,28.89,28.9,28.84,28.85,196200.0,23.5329,23.5411,23.4922,23.5004,196200.0
2015-02-04 11:40:00,28.85,28.86,28.84,28.85,184500.0,23.5004,23.5085,23.4922,23.5004,184500.0
2015-02-04 11:45:00,28.85,28.85,28.83,28.83,170400.0,23.5004,23.5004,23.4841,23.4841,170400.0
2015-02-04 11:50:00,28.83,28.85,28.82,28.84,204900.0,23.4841,23.5004,23.4759,23.4922,204900.0
2015-02-04 11:55:00,28.83,28.86,28.82,28.86,147300.0,23.4841,23.5085,23.4759,23.5085,147300.0
2015-02-04 12:00:00,28.85,28.87,28.85,28.86,126000.0,23.5004,23.5166,23.5004,23.5085,126000.0
2015-02-04 12:05:00,28.86,28.87,28.84,28.85,879300.0,23.5085,23.5166,23.4922,23.5004,879300.0
2015-02-04 12:10:00,28.84,28.88,28.84,28.87,122400.0,23.4922,23.5248,23.4922,23.5166,122400.0
2015-02-04 12:15:00,28.87,28.89,28.85,28.89,183900.0,23.5166,23.5329,23.5004,23.5329,183900.0
2015-02-04 12:20:00,28.89,28.9,28.87,28.89,189600.0,23.5329,23.5411,23.5166,23.5329,189600.0
2015-02-04 12:25:00,28.89,28.89,28.88,28.89,198300.0,23.5329,23.5329,23.5248,23.5329,198300.0
2015-02-04 12:30:00,28.88,28.91,28.88,28.91,198000.0,23.5248,23.5492,23.5248,23.5492,198000.0
2015-02-04 12:35:00,28.91,28.91,28.88,28.88,174000.0,23.5492,23.5492,23.5248,23.5248,174000.0
2015-02-04 12:40:00,28.88,28.9,28.88,28.9,199800.0,23.5248,23.5411,23.5248,23.5411,199800.0
2015-02-04 12:45:00,28.9,28.9,28.88,28.9,188100.0,23.5411,23.5411,23.5248,23.5411,188100.0
2015-02-04 12:50:00,28.9,28.91,28.9,28.91,140100.0,23.5411,23.5492,23.5411,23.5492,140100.0
2015-02-04 12:55:00,28.91,28.93,28.91,28.91,135000.0,23.5492,23.5655,23.5492,23.5492,135000.0
2015-02-04 13:00:00,28.91,28.91,28.88,28.89,121500.0,23.5492,23.5492,23.5248,23.5329,121500.0
2015-02-04 13:05:00,28.88,28.91,28.88,28.9,109500.0,23.5248,23.5492,23.5248,23.5411,109500.0
2015-02-04 13:10:00,28.91,28.92,28.9,28.9,145800.0,23.5492,23.5574,23.5411,23.5411,145800.0
2015-02-04 13:15:00,28.9,28.9,28.88,28.88,176400.0,23.5411,23.5411,23.5248,23.5248,176400.0
2015-02-04 13:20:00,28.88,28.91,28.88,28.9,106500.0,23.5248,23.5492,23.5248,23.5411,106500.0
2015-02-04 13:25:00,28.9,28.92,28.9,28.91,127200.0,23.5411,23.5574,23.5411,23.5492,127200.0
2015-02-04 13:30:00,28.91,28.93,28.91,28.92,138000.0,23.5492,23.5655,23.5492,23.5574,138000.0
2015-02-04 13:35:00,28.92,28.92,28.91,28.92,107700.0,23.5574,23.5574,23.5492,23.5574,107700.0
2015-02-04 13:40:00,28.92,28.94,28.91,28.93,142500.0,23.5574,23.5737,23.5492,23.5655,142500.0
2015-02-04 13:45:00,28.93,28.94,28.92,28.92,107700.0,23.5655,23.5737,23.5574,23.5574,107700.0
2015-02-04 13:50:00,28.92,28.93,28.91,28.92,117600.0,23.5574,23.5655,23.5492,23.5574,117600.0
2015-02-04 13:55:00,28.92,28.93,28.9,28.9,190800.0,23.5574,23.5655,23.5411,23.5411,190800.0
2015-02-04 14:00:00,28.9,28.91,28.89,28.91,315300.0,23.5411,23.5492,23.5329,23.5492,315300.0
2015-02-04 14:05:00,28.91,28.92,28.88,28.88,535800.0,23.5492,23.5574,23.5248,23.5248,535800.0
2015-02-04 14:10:00,28.88,28.89,28.87,28.87,206400.0,23.5248,23.5329,23.5166,23.5166,206400.0
2015-02-04 14:15:00,28.87,28.89,28.86,28.86,186000.0,23.5166,23.5329,23.5085,23.5085,186000.0
2015-02-04 14:20:00,28.86,28.9,28.86,28.89,194400.0,23.5085,23.5411,23.5085,23.5329,194400.0
2015-02-04 14:25:00,28.89,28.9,28.88,28.9,155400.0,23.5329,23.5411,23.5248,23.5411,155400.0
2015-02-04 14:30:00,28.9,28.9,28.87,28.87,133200.0,23.5411,23.5411,23.5166,23.5166,133200.0
2015-02-04 14:35:00,28.87,28.89,28.86,28.89,184800.0,23.5166,23.5329,23.5085,23.5329,184800.0
2015-02-04 14:40:00,28.89,28.91,28.88,28.9,155700.0,23.5329,23.5492,23.5248,23.5411,155700.0
2015-02-04 14:45:00,28.9,28.93,28.9,28.92,174900.0,23.5411,23.5655,23.5411,23.5574,174900.0
2015-02-04 14:50:00,28.92,28.93,28.89,28.93,141300.0,23.5574,23.5655,23.5329,23.5655,141300.0
2015-02-04 14:55:00,28.94,28.94,28.9,28.91,170700.0,23.5737,23.5737,23.5411,23.5492,170700.0
2015-02-04 15:00:00,28.91,28.94,28.9,28.93,199800.0,23.5492,23.5737,23.5411,23.5655,199800.0
2015-02-04 15:05:00,28.93,28.96,28.93,28.95,234300.0,23.5655,23.59,23.5655,23.5818,234300.0
2015-02-04 15:10:00,28.96,28.96,28.94,28.96,199800.0,23.59,23.59,23.5737,23.59,199800.0
2015-02-04 15:15:00,28.96,28.99,28.95,28.97,463200.0,23.59,23.6144,23.5818,23.5981,463200.0
2015-02-04 15:20:00,28.98,28.99,28.97,28.99,369600.0,23.6062,23.6144,23.5981,23.6144,369600.0
2015-02-04 15:25:00,28.99,29.01,28.96,28.98,554100.0,23.6144,23.6307,23.59,23.6062,554100.0
2015-02-04 15:30:00,28.98,29.01,28.97,29.0,437400.0,23.6062,23.6307,23.5981,23.6225,437400.0
2015-02-04 15:35:00,29.01,29.01,28.94,28.94,633600.0,23.6307,23.6307,23.5737,23.5737,633600.0
2015-02-04 15:40:00,28.94,28.96,28.88,28.89,937200.0,23.5737,23.59,23.5248,23.5329,937200.0
2015-02-04 15:45:00,28.89,28.9,28.82,28.84,836700.0,23.5329,23.5411,23.4759,23.4922,836700.0
2015-02-04 15:50:00,28.84,28.84,28.8,28.83,1026900.0,23.4922,23.4922,23.4596,23.4841,1026900.0
2015-02-04 15:55:00,28.83,28.89,28.82,28.88,1533300.0,23.4841,23.5329,23.4759,23.5248,1533300.0
2015-02-05 09:30:00,29.04,29.05,28.9,28.91,421500.0,23.6551,23.6633,23.5411,23.5492,421500.0
2015-02-05 09:35:00,28.91,28.98,28.85,28.85,285600.0,23.5492,23.6062,23.5004,23.5004,285600.0
2015-02-05 09:40:00,28.86,28.99,28.85,28.98,201000.0,23.5085,23.6144,23.5004,23.6062,201000.0
2015-02-05 09:45:00,28.98,29.03,28.97,29.02,187500.0,23.6062,23.647,23.5981,23.6388,187500.0
2015-02-05 09:50:00,29.02,29.02,28.95,28.97,186000.0,23.6388,23.6388,23.5818,23.5981,186000.0
2015-02-05 09:55:00,28.97,28.98,28.93,28.95,185100.0,23.5981,23.6062,23.5655,23.5818,185100.0
2015-02-05 10:00:00,28.95,28.97,28.92,28.92,153300.0,23.5818,23.5981,23.5574,23.5574,153300.0
2015-02-05 10:05:00,28.93,28.95,28.92,28.93,113700.0,23.5655,23.5818,23.5574,23.5655,113700.0
2015-02-05 10:10:00,28.93,28.93,28.87,28.89,177000.0,23.5655,23.5655,23.5166,23.5329,177000.0
2015-02-05 10:15:00,28.89,28.92,28.87,28.9,141600.0,23.5329,23.5574,23.5166,23.5411,141600.0
2015-02-05 10:20:00,28.91,28.93,28.89,28.92,166500.0,23.5492,23.5655,23.5329,23.5574,166500.0
2015-02-05 10:25:00,28.92,28.99,28.92,28.99,114900.0,23.5574,23.6144,23.5574,23.6144,114900.0
2015-02-05 10:30:00,28.99,28.99,28.93,28.96,135000.0,23.6144,23.6144,23.5655,23.59,135000.0
2015-02-05 10:35:00,28.96,29.0,28.95,28.98,178500.0,23.59,23.6225,23.5818,23.6062,178500.0
2015-02-05 10:40:00,28.99,28.99,28.96,28.98,150600.0,23.6144,23.6144,23.59,23.6062,150600.0
2015-02-05 10:45:00,28.98,29.0,28.98,28.98,156600.0,23.6062,23.6225,23.6062,23.6062,156600.0
2015-02-05 10:50:00,28.99,29.0,28.97,28.99,174000.0,23.6144,23.6225,23.5981,23.6144,174000.0
2015-02-05 10:55:00,28.99,29.0,28.98,28.98,115500.0,23.6144,23.6225,23.6062,23.6062,115500.0
2015-02-05 11:00:00,28.98,29.0,28.96,28.96,161700.0,23.6062,23.6225,23.59,23.59,161700.0
2015-02-05 11:05:00,28.97,28.98,28.94,28.97,150300.0,23.5981,23.6062,23.5737,23.5981,150300.0
2015-02-05 11:10:00,28.97,29.0,28.97,28.98,98700.0,23.5981,23.6225,23.5981,23.6062,98700.0
2015-02-05 11:15:00,28.98,29.0,28.96,28.98,128400.0,23.6062,23.6225,23.59,23.6062,128400.0
2015-02-05 11:20:00,28.98,28.99,28.96,28.98,96600.0,23.6062,23.6144,23.59,23.6062,96600.0
2015-02-05 11:25:00,28.98,29.0,28.96,28.97,84300.0,23.6062,23.6225,23.59,23.5981,84300.0
2015-02-05 11:30:00,28.97,28.99,28.96,28.97,99600.0,23.5981,23.6144,23.59,23.5981,99600.0
2015-02-05 11:35:00,28.97,28.99,28.97,28.98,184200.0,23.5981,23.6144,23.5981,23.6062,184200.0
2015-02-05 11:40:00,28.99,28.99,28.95,28.96,87900.0,23.6144,23.6144,23.5818,23.59,87900.0
2015-02-05 11:45:00,28.96,28.99,28.95,28.99,77100.0,23.59,23.6144,23.5818,23.6144,77100.0
2015-02-05 11:50:00,28.99,29.0,28.98,28.99,92100.0,23.6144,23.6225,23.6062,23.6144,92100.0
2015-02-05 11:55:00,28.99,29.0,28.98,28.99,125100.0,23.6144,23.6225,23.6062,23.6144,125100.0
2015-02-05 12:00:00,28.99,29.0,28.98,28.99,267600.0,23.6144,23.6225,23.6062,23.6144,267600.0
2015-02-05 12:05:00,28.99,28.99,28.95,28.95,193200.0,23.6144,23.6144,23.5818,23.5818,193200.0
2015-02-05 12:10:00,28.95,28.97,28.93,28.93,112500.0,23.5818,23.5981,23.5655,23.5655,112500.0
2015-02-05 12:15:00,28.93,28.94,28.89,28.9,165000.0,23.5655,23.5737,23.5329,23.5411,165000.0
2015-02-05 12:20:00,28.9,28.93,28.9,28.92,60300.0,23.5411,23.5655,23.5411,23.5574,60300.0
2015-02-05 12:25:00,28.92,28.94,28.92,28.93,95100.0,23.5574,23.5737,23.5574,23.5655,95100.0
2015-02-05 12:30:00,28.93,28.95,28.93,28.94,66600.0,23.5655,23.5818,23.5655,23.5737,66600.0
2015-02-05 12:35:00,28.94,28.98,28.92,28.96,129900.0,23.5737,23.6062,23.5574,23.59,129900.0
2015-02-05 12:40:00,28.96,28.98,28.95,28.97,76500.0,23.59,23.6062,23.5818,23.5981,76500.0
2015-02-05 12:45:00,28.97,28.98,28.95,28.95,107700.0,23.5981,23.6062,23.5818,23.5818,107700.0
2015-02-05 12:50:00,28.94,28.95,28.93,28.93,56100.0,23.5737,23.5818,23.5655,23.5655,56100.0
2015-02-05 12:55:00,28.93,28.94,28.91,28.94,74100.0,23.5655,23.5737,23.5492,23.5737,74100.0
2015-02-05 13:00:00,28.94,28.97,28.94,28.96,78600.0,23.5737,23.5981,23.5737,23.59,78600.0
2015-02-05 13:05:00,28.96,28.97,28.95,28.96,116100.0,23.59,23.5981,23.5818,23.59,116100.0
2015-02-05 13:10:00,28.96,28.97,28.94,28.96,128400.0,23.59,23.5981,23.5737,23.59,128400.0
2015-02-05 13:15:00,28.97,28.98,28.96,28.97,114600.0,23.5981,23.6062,23.59,23.5981,114600.0
2015-02-05 13:20:00,28.96,28.99,28.96,28.96,165000.0,23.59,23.6144,23.59,23.59,165000.0
2015-02-05 13:25:00,28.96,28.97,28.95,28.97,64200.0,23.59,23.5981,23.5818,23.5981,64200.0
2015-02-05 13:30:00,28.97,28.98,28.96,28.98,130200.0,23.5981,23.6062,23.59,23.6062,130200.0
2015-02-05 13:35:00,28.98,28.99,28.97,28.98,112800.0,23.6062,23.6144,23.5981,23.6062,112800.0
2015-02-05 13:40:00,28.99,29.0,28.97,28.99,147900.0,23.6144,23.6225,23.5981,23.6144,147900.0
2015-02-05 13:45:00,28.99,29.02,28.99,29.01,142200.0,23.6144,23.6388,23.6144,23.6307,142200.0
2015-02-05 13:50:00,29.01,29.02,29.01,29.01,72600.0,23.6307,23.6388,23.6307,23.6307,72600.0
2015-02-05 13:55:00,29.01,29.03,29.01,29.01,139800.0,23.6307,23.647,23.6307,23.6307,139800.0
2015-02-05 14:00:00,29.01,29.01,28.97,28.97,125700.0,23.6307,23.6307,23.5981,23.5981,125700.0
2015-02-05 14:05:00,28.97,28.98,28.96,28.98,108300.0,23.5981,23.6062,23.59,23.6062,108300.0
2015-02-05 14:10:00,28.98,28.99,28.97,28.98,141300.0,23.6062,23.6144,23.5981,23.6062,141300.0
2015-02-05 14:15:00,28.99,29.0,28.97,28.98,93300.0,23.6144,23.6225,23.5981,23.6062,93300.0
2015-02-05 14:20:00,28.98,29.0,28.97,29.0,96900.0,23.6062,23.6225,23.5981,23.6225,96900.0
2015-02-05 14:25:00,29.0,29.0,28.96,28.97,91800.0,23.6225,23.6225,23.59,23.5981,91800.0
2015-02-05 14:30:00,28.97,28.99,28.96,28.97,129900.0,23.5981,23.6144,23.59,23.5981,129900.0
2015-02-05 14:35:00,28.97,28.99,28.96,28.98,79800.0,23.5981,23.6144,23.59,23.6062,79800.0
2015-02-05 14:40:00,28.98,28.98,28.96,28.98,75300.0,23.6062,23.6062,23.59,23.6062,75300.0
2015-02-05 14:45:00,28.97,28.98,28.96,28.97,122100.0,23.5981,23.6062,23.59,23.5981,122100.0
2015-02-05 14:50:00,28.97,28.99,28.96,28.98,84900.0,23.5981,23.6144,23.59,23.6062,84900.0
2015-02-05 14:55:00,28.98,28.99,28.96,28.97,97200.0,23.6062,23.6144,23.59,23.5981,97200.0
2015-02-05 15:00:00,28.98,28.99,28.97,28.97,109200.0,23.6062,23.6144,23.5981,23.5981,109200.0
2015-02-05 15:05:00,28.97,28.99,28.97,28.98,145800.0,23.5981,23.6144,23.5981,23.6062,145800.0
2015-02-05 15:10:00,28.98,28.99,28.97,28.99,109500.0,23.6062,23.6144,23.5981,23.6144,109500.0
2015-02-05 15:15:00,28.98,29.0,28.98,28.99,129900.0,23.6062,23.6225,23.6062,23.6144,129900.0
2015-02-05 15:20:00,29.0,29.02,29.0,29.01,212400.0,23.6225,23.6388,23.6225,23.6307,212400.0
2015-02-05 15:25:00,29.01,29.03,29.01,29.02,204600.0,23.6307,23.647,23.6307,23.6388,204600.0
2015-02-05 15:30:00,29.02,29.05,29.01,29.04,180600.0,23.6388,23.6633,23.6307,23.6551,180600.0
2015-02-05 15:35:00,29.04,29.07,29.04,29.07,345600.0,23.6551,23.6796,23.6551,23.6796,345600.0
2015-02-05 15:40:00,29.07,29.08,29.05,29.05,300300.0,23.6796,23.6877,23.6633,23.6633,300300.0
2015-02-05 15:45:00,29.06,29.07,29.05,29.06,333900.0,23.6714,23.6796,23.6633,23.6714,333900.0
2015-02-05 15:50:00,29.07,29.1,29.06,29.1,498300.0,23.6796,23.704,23.6714,23.704,498300.0
2015-02-05 15:55:00,29.09,29.12,29.09,29.09,1136700.0,23.6958,23.7203,23.6958,23.6958,1136700.0
2015-02-06 09:30:00,29.09,29.12,29.0,29.06,331800.0,23.6958,23.7203,23.6225,23.6714,331800.0
2015-02-06 09:35:00,29.06,29.08,28.94,29.0,192300.0,23.6714,23.6877,23.5737,23.6225,192300.0
2015-02-06 09:40:00,29.0,29.0,28.95,28.97,149400.0,23.6225,23.6225,23.5818,23.5981,149400.0
2015-02-06 09:45:00,28.96,29.03,28.93,29.01,229800.0,23.59,23.647,23.5655,23.6307,229800.0
2015-02-06 09:50:00,29.01,29.07,29.01,29.06,167400.0,23.6307,23.6796,23.6307,23.6714,167400.0
2015-02-06 09:55:00,29.06,29.08,29.02,29.05,150300.0,23.6714,23.6877,23.6388,23.6633,150300.0
2015-02-06 10:00:00,29.06,29.07,29.01,29.05,146100.0,23.6714,23.6796,23.6307,23.6633,146100.0
2015-02-06 10:05:00,29.05,29.09,29.05,29.09,93600.0,23.6633,23.6958,23.6633,23.6958,93600.0
2015-02-06 10:10:00,29.08,29.09,29.06,29.07,73800.0,23.6877,23.6958,23.6714,23.6796,73800.0
2015-02-06 10:15:00,29.06,29.08,29.06,29.08,75900.0,23.6714,23.6877,23.6714,23.6877,75900.0
2015-02-06 10:20:00,29.07,29.12,29.06,29.11,62100.0,23.6796,23.7203,23.6714,23.7121,62100.0
2015-02-06 10:25:00,29.1,29.11,29.07,29.08,126300.0,23.704,23.7121,23.6796,23.6877,126300.0
2015-02-06 10:30:00,29.08,29.14,29.08,29.14,89400.0,23.6877,23.7366,23.6877,23.7366,89400.0
2015-02-06 10:35:00,29.13,29.14,29.12,29.13,89400.0,23.7284,23.7366,23.7203,23.7284,89400.0
2015-02-06 10:40:00,29.13,29.33,29.12,29.29,1617000.0,23.7284,23.8913,23.7203,23.8588,1617000.0
2015-02-06 10:45:00,29.29,29.32,29.2,29.22,1100400.0,23.8588,23.8832,23.7855,23.8017,1100400.0
2015-02-06 10:50:00,29.22,29.23,29.16,29.17,623400.0,23.8017,23.8099,23.7529,23.761,623400.0
2015-02-06 10:55:00,29.17,29.18,29.14,29.16,285900.0,23.761,23.7692,23.7366,23.7529,285900.0
2015-02-06 11:00:00,29.15,29.15,29.11,29.12,246600.0,23.7447,23.7447,23.7121,23.7203,246600.0
2015-02-06 11:05:00,29.12,29.18,29.12,29.17,408300.0,23.7203,23.7692,23.7203,23.761,408300.0
2015-02-06 11:10:00,29.17,29.21,29.17,29.2,327000.0,23.761,23.7936,23.761,23.7855,327000.0
2015-02-06 11:15:00,29.2,29.25,29.17,29.25,224400.0,23.7855,23.8262,23.761,23.8262,224400.0
2015-02-06 11:20:00,29.24,29.24,29.21,29.22,136800.0,23.818,23.818,23.7936,23.8017,136800.0
2015-02-06 11:25:00,29.22,29.25,29.22,29.24,142800.0,23.8017,23.8262,23.8017,23.818,142800.0
2015-02-06 11:30:00,29.24,29.26,29.21,29.22,120000.0,23.818,23.8343,23.7936,23.8017,120000.0
2015-02-06 11:35:00,29.22,29.25,29.21,29.23,201600.0,23.8017,23.8262,23.7936,23.8099,201600.0
2015-02-06 11:40:00,29.23,29.26,29.22,29.26,151200.0,23.8099,23.8343,23.8017,23.8343,151200.0
2015-02-06 11:45:00,29.26,29.28,29.24,29.27,103800.0,23.8343,23.8506,23.818,23.8425,103800.0
2015-02-06 11:50:00,29.27,29.27,29.22,29.23,112500.0,23.8425,23.8425,23.8017,23.8099,112500.0
2015-02-06 11:55:00,29.23,29.23,29.18,29.18,74100.0,23.8099,23.8099,23.7692,23.7692,74100.0
2015-02-06 12:00:00,29.17,29.21,29.17,29.21,118200.0,23.761,23.7936,23.761,23.7936,118200.0
2015-02-06 12:05:00,29.21,29.24,29.21,29.22,71400.0,23.7936,23.818,23.7936,23.8017,71400.0
2015-02-06 12:10:00,29.23,29.25,29.23,29.23,59700.0,23.8099,23.8262,23.8099,23.8099,59700.0
2015-02-06 12:15:00,29.23,29.25,29.22,29.24,90000.0,23.8099,23.8262,23.8017,23.818,90000.0
2015-02-06 12:20:00,29.24,29.24,29.18,29.18,88800.0,23.818,23.818,23.7692,23.7692,88800.0
2015-02-06 12:25:00,29.18,29.18,29.14,29.15,72900.0,23.7692,23.7692,23.7366,23.7447,72900.0
2015-02-06 12:30:00,29.15,29.16,29.14,29.14,137700.0,23.7447,23.7529,23.7366,23.7366,137700.0
2015-02-06 12:35:00,29.14,29.17,29.13,29.15,68400.0,23.7366,23.761,23.7284,23.7447,68400.0
2015-02-06 12:40:00,29.14,29.14,29.11,29.11,85800.0,23.7366,23.7366,23.7121,23.7121,85800.0
2015-02-06 12:45:00,29.11,29.15,29.11,29.12,114300.0,23.7121,23.7447,23.7121,23.7203,114300.0
2015-02-06 12:50:00,29.12,29.13,29.11,29.12,49200.0,23.7203,23.7284,23.7121,23.7203,49200.0
2015-02-06 12:55:00,29.12,29.15,29.12,29.13,66900.0,23.7203,23.7447,23.7203,23.7284,66900.0
2015-02-06 13:00:00,29.14,29.15,29.13,29.15,58500.0,23.7366,23.7447,23.7284,23.7447,58500.0
2015-02-06 13:05:00,29.15,29.15,29.12,29.15,128400.0,23.7447,23.7447,23.7203,23.7447,128400.0
2015-02-06 13:10:00,29.15,29.15,29.13,29.14,323100.0,23.7447,23.7447,23.7284,23.7366,323100.0
2015-02-06 13:15:00,29.13,29.14,29.08,29.08,168900.0,23.7284,23.7366,23.6877,23.6877,168900.0
2015-02-06 13:20:00,29.08,29.09,29.07,29.08,105000.0,23.6877,23.6958,23.6796,23.6877,105000.0
2015-02-06 13:25:00,29.09,29.09,29.04,29.07,95400.0,23.6958,23.6958,23.6551,23.6796,95400.0
2015-02-06 13:30:00,29.07,29.07,29.03,29.05,110100.0,23.6796,23.6796,23.647,23.6633,110100.0
2015-02-06 13:35:00,29.05,29.07,29.03,29.07,72900.0,23.6633,23.6796,23.647,23.6796,72900.0
2015-02-06 13:40:00,29.07,29.07,29.03,29.03,89400.0,23.6796,23.6796,23.647,23.647,89400.0
2015-02-06 13:45:00,29.03,29.04,29.02,29.04,129600.0,23.647,23.6551,23.6388,23.6551,129600.0
2015-02-06 13:50:00,29.04,29.07,29.04,29.07,76800.0,23.6551,23.6796,23.6551,23.6796,76800.0
2015-02-06 13:55:00,29.07,29.1,29.07,29.09,78300.0,23.6796,23.704,23.6796,23.6958,78300.0
2015-02-06 14:00:00,29.09,29.14,29.06,29.14,256200.0,23.6958,23.7366,23.6714,23.7366,256200.0
2015-02-06 14:05:00,29.14,29.14,29.1,29.11,74100.0,23.7366,23.7366,23.704,23.7121,74100.0
2015-02-06 14:10:00,29.1,29.13,29.09,29.1,77400.0,23.704,23.7284,23.6958,23.704,77400.0
2015-02-06 14:15:00,29.1,29.12,29.09,29.1,50100.0,23.704,23.7203,23.6958,23.704,50100.0
2015-02-06 14:20:00,29.1,29.12,29.08,29.09,79200.0,23.704,23.7203,23.6877,23.6958,79200.0
2015-02-06 14:25:00,29.1,29.1,29.08,29.1,81300.0,23.704,23.704,23.6877,23.704,81300.0
2015-02-06 14:30:00,29.1,29.12,29.09,29.11,65400.0,23.704,23.7203,23.6958,23.7121,65400.0
2015-02-06 14:35:00,29.11,29.13,29.1,29.12,98400.0,23.7121,23.7284,23.704,23.7203,98400.0
2015-02-06 14:40:00,29.12,29.15,29.11,29.14,77700.0,23.7203,23.7447,23.7121,23.7366,77700.0
2015-02-06 14:45:00,29.13,29.14,29.08,29.11,95700.0,23.7284,23.7366,23.6877,23.7121,95700.0
2015-02-06 14:50:00,29.11,29.13,29.1,29.11,175500.0,23.7121,23.7284,23.704,23.7121,175500.0
2015-02-06 14:55:00,29.11,29.12,29.07,29.07,149400.0,23.7121,23.7203,23.6796,23.6796,149400.0
2015-02-06 15:00:00,29.08,29.09,29.01,29.02,136500.0,23.6877,23.6958,23.6307,23.6388,136500.0
2015-02-06 15:05:00,29.02,29.06,29.02,29.03,76200.0,23.6388,23.6714,23.6388,23.647,76200.0
2015-02-06 15:10:00,29.03,29.03,29.0,29.02,125400.0,23.647,23.647,23.6225,23.6388,125400.0
2015-02-06 15:15:00,29.02,29.04,29.0,29.01,131100.0,23.6388,23.6551,23.6225,23.6307,131100.0
2015-02-06 15:20:00,29.01,29.04,28.98,29.01,134700.0,23.6307,23.6551,23.6062,23.6307,134700.0
2015-02-06 15:25:00,29.02,29.04,28.98,28.99,105000.0,23.6388,23.6551,23.6062,23.6144,105000.0
2015-02-06 15:30:00,28.99,29.02,28.97,29.01,183600.0,23.6144,23.6388,23.5981,23.6307,183600.0
2015-02-06 15:35:00,29.0,29.03,28.99,29.02,162300.0,23.6225,23.647,23.6144,23.6388,162300.0
2015-02-06 15:40:00,29.02,29.02,28.98,29.0,258000.0,23.6388,23.6388,23.6062,23.6225,258000.0
2015-02-06 15:45:00,29.0,29.02,28.99,29.02,277800.0,23.6225,23.6388,23.6144,23.6388,277800.0
2015-02-06 15:50:00,29.02,29.07,29.01,29.07,318600.0,23.6388,23.6796,23.6307,23.6796,318600.0
2015-02-06 15:55:00,29.07,29.12,29.05,29.11,830100.0,23.6796,23.7203,23.6633,23.7121,830100.0
2015-02-09 09:30:00,28.99,29.06,28.93,28.97,462900.0,23.6144,23.6714,23.5655,23.5981,462900.0
2015-02-09 09:35:00,28.97,28.98,28.89,28.98,102900.0,23.5981,23.6062,23.5329,23.6062,102900.0
2015-02-09 09:40:00,28.97,28.98,28.94,28.97,152700.0,23.5981,23.6062,23.5737,23.5981,152700.0
2015-02-09 09:45:00,28.96,29.05,28.96,29.03,178500.0,23.59,23.6633,23.59,23.647,178500.0
2015-02-09 09:50:00,29.03,29.06,29.01,29.02,107400.0,23.647,23.6714,23.6307,23.6388,107400.0
2015-02-09 09:55:00,29.02,29.04,28.99,29.02,102600.0,23.6388,23.6551,23.6144,23.6388,102600.0
2015-02-09 10:00:00,29.02,29.06,28.99,29.0,408000.0,23.6388,23.6714,23.6144,23.6225,408000.0
2015-02-09 10:05:00,29.01,29.02,28.99,29.02,165900.0,23.6307,23.6388,23.6144,23.6388,165900.0
2015-02-09 10:10:00,29.01,29.01,28.95,28.96,184800.0,23.6307,23.6307,23.5818,23.59,184800.0
2015-02-09 10:15:00,28.96,28.96,28.94,28.95,121800.0,23.59,23.59,23.5737,23.5818,121800.0
2015-02-09 10:20:00,28.95,28.96,28.91,28.92,83400.0,23.5818,23.59,23.5492,23.5574,83400.0
2015-02-09 10:25:00,28.93,28.96,28.93,28.93,194700.0,23.5655,23.59,23.5655,23.5655,194700.0
2015-02-09 10:30:00,28.93,28.95,28.91,28.92,168300.0,23.5655,23.5818,23.5492,23.5574,168300.0
2015-02-09 10:35:00,28.92,28.93,28.88,28.89,108600.0,23.5574,23.5655,23.5248,23.5329,108600.0
2015-02-09 10:40:00,28.89,28.9,28.84,28.84,109800.0,23.5329,23.5411,23.4922,23.4922,109800.0
2015-02-09 10:45:00,28.84,28.87,28.83,28.84,65700.0,23.4922,23.5166,23.4841,23.4922,65700.0
2015-02-09 10:50:00,28.83,28.85,28.81,28.84,100800.0,23.4841,23.5004,23.4678,23.4922,100800.0
2015-02-09 10:55:00,28.84,28.84,28.81,28.82,116400.0,23.4922,23.4922,23.4678,23.4759,116400.0
2015-02-09 11:00:00,28.82,28.83,28.79,28.8,185100.0,23.4759,23.4841,23.4515,23.4596,185100.0
2015-02-09 11:05:00,28.8,28.82,28.78,28.82,114600.0,23.4596,23.4759,23.4433,23.4759,114600.0
2015-02-09 11:10:00,28.82,28.82,28.76,28.77,109800.0,23.4759,23.4759,23.427,23.4352,109800.0
2015-02-09 11:15:00,28.76,28.8,28.76,28.79,80400.0,23.427,23.4596,23.427,23.4515,80400.0
2015-02-09 11:20:00,28.79,28.81,28.78,28.8,116100.0,23.4515,23.4678,23.4433,23.4596,116100.0
2015-02-09 11:25:00,28.8,28.84,28.79,28.83,114000.0,23.4596,23.4922,23.4515,23.4841,114000.0
2015-02-09 11:30:00,28.83,28.85,28.83,28.85,162300.0,23.4841,23.5004,23.4841,23.5004,162300.0
2015-02-09 11:35:00,28.85,28.87,28.82,28.83,182100.0,23.5004,23.5166,23.4759,23.4841,182100.0
2015-02-09 11:40:00,28.83,28.84,28.82,28.83,50400.0,23.4841,23.4922,23.4759,23.4841,50400.0
2015-02-09 11:45:00,28.83,28.83,28.8,28.82,111600.0,23.4841,23.4841,23.4596,23.4759,111600.0
2015-02-09 11:50:00,28.82,28.83,28.81,28.82,59100.0,23.4759,23.4841,23.4678,23.4759,59100.0
2015-02-09 11:55:00,28.81,28.83,28.8,28.81,39900.0,23.4678,23.4841,23.4596,23.4678,39900.0
2015-02-09 12:00:00,28.8,28.81,28.77,28.78,102600.0,23.4596,23.4678,23.4352,23.4433,102600.0
2015-02-09 12:05:00,28.78,28.81,28.76,28.79,105900.0,23.4433,23.4678,23.427,23.4515,105900.0
2015-02-09 12:10:00,28.79,28.8,28.77,28.77,126600.0,23.4515,23.4596,23.4352,23.4352,126600.0
2015-02-09 12:15:00,28.77,28.82,28.77,28.82,141300.0,23.4352,23.4759,23.4352,23.4759,141300.0
2015-02-09 12:20:00,28.82,28.83,28.81,28.82,112200.0,23.4759,23.4841,23.4678,23.4759,112200.0
2015-02-09 12:25:00,28.83,28.84,28.83,28.84,108000.0,23.4841,23.4922,23.4841,23.4922,108000.0
2015-02-09 12:30:00,28.84,28.85,28.83,28.83,102900.0,23.4922,23.5004,23.4841,23.4841,102900.0
2015-02-09 12:35:00,28.83,28.84,28.82,28.84,66000.0,23.4841,23.4922,23.4759,23.4922,66000.0
2015-02-09 12:40:00,28.83,28.83,28.82,28.83,65700.0,23.4841,23.4841,23.4759,23.4841,65700.0
2015-02-09 12:45:00,28.83,28.84,28.82,28.83,123900.0,23.4841,23.4922,23.4759,23.4841,123900.0
2015-02-09 12:50:00,28.83,28.86,28.83,28.86,131400.0,23.4841,23.5085,23.4841,23.5085,131400.0
2015-02-09 12:55:00,28.85,28.86,28.84,28.84,74400.0,23.5004,23.5085,23.4922,23.4922,74400.0
2015-02-09 13:00:00,28.84,28.86,28.84,28.85,120900.0,23.4922,23.5085,23.4922,23.5004,120900.0
2015-02-09 13:05:00,28.85,28.86,28.84,28.84,69600.0,23.5004,23.5085,23.4922,23.4922,69600.0
2015-02-09 13:10:00,28.84,28.86,28.84,28.85,71700.0,23.4922,23.5085,23.4922,23.5004,71700.0
2015-02-09 13:15:00,28.85,28.88,28.85,28.85,99600.0,23.5004,23.5248,23.5004,23.5004,99600.0
2015-02-09 13:20:00,28.84,28.86,28.83,28.85,67800.0,23.4922,23.5085,23.4841,23.5004,67800.0
2015-02-09 13:25:00,28.84,28.85,28.79,28.79,109500.0,23.4922,23.5004,23.4515,23.4515,109500.0
2015-02-09 13:30:00,28.79,28.81,28.78,28.81,58200.0,23.4515,23.4678,23.4433,23.4678,58200.0
2015-02-09 13:35:00,28.81,28.82,28.79,28.79,85800.0,23.4678,23.4759,23.4515,23.4515,85800.0
2015-02-09 13:40:00,28.79,28.81,28.78,28.78,69300.0,23.4515,23.4678,23.4433,23.4433,69300.0
2015-02-09 13:45:00,28.79,28.8,28.78,28.79,117900.0,23.4515,23.4596,23.4433,23.4515,117900.0
2015-02-09 13:50:00,28.79,28.81,28.79,28.81,52500.0,23.4515,23.4678,23.4515,23.4678,52500.0
2015-02-09 13:55:00,28.81,28.81,28.79,28.79,73500.0,23.4678,23.4678,23.4515,23.4515,73500.0
2015-02-09 14:00:00,28.8,28.8,28.77,28.79,64800.0,23.4596,23.4596,23.4352,23.4515,64800.0
2015-02-09 14:05:00,28.79,28.8,28.77,28.78,68700.0,23.4515,23.4596,23.4352,23.4433,68700.0
2015-02-09 14:10:00,28.77,28.77,28.73,28.74,122100.0,23.4352,23.4352,23.4026,23.4107,122100.0
2015-02-09 14:15:00,28.74,28.76,28.7,28.72,202800.0,23.4107,23.427,23.3782,23.3945,202800.0
2015-02-09 14:20:00,28.72,28.72,28.69,28.69,233400.0,23.3945,23.3945,23.37,23.37,233400.0
2015-02-09 14:25:00,28.69,28.72,28.69,28.7,240600.0,23.37,23.3945,23.37,23.3782,240600.0
2015-02-09 14:30:00,28.7,28.71,28.69,28.7,158400.0,23.3782,23.3863,23.37,23.3782,158400.0
2015-02-09 14:35:00,28.7,28.71,28.66,28.66,366000.0,23.3782,23.3863,23.3456,23.3456,366000.0
2015-02-09 14:40:00,28.66,28.68,28.59,28.67,739500.0,23.3456,23.3619,23.2886,23.3537,739500.0
2015-02-09 14:45:00,28.67,28.68,28.65,28.67,135000.0,23.3537,23.3619,23.3374,23.3537,135000.0
2015-02-09 14:50:00,28.67,28.69,28.57,28.62,460500.0,23.3537,23.37,23.2723,23.313,460500.0
2015-02-09 14:55:00,28.62,28.66,28.62,28.62,132000.0,23.313,23.3456,23.313,23.313,132000.0
2015-02-09 15:00:00,28.62,28.64,28.61,28.63,183600.0,23.313,23.3293,23.3049,23.3211,183600.0
2015-02-09 15:05:00,28.63,28.63,28.58,28.59,176100.0,23.3211,23.3211,23.2804,23.2886,176100.0
2015-02-09 15:10:00,28.59,28.61,28.59,28.61,204300.0,23.2886,23.3049,23.2886,23.3049,204300.0
2015-02-09 15:15:00,28.61,28.61,28.57,28.57,204000.0,23.3049,23.3049,23.2723,23.2723,204000.0
2015-02-09 15:20:00,28.57,28.62,28.55,28.61,278700.0,23.2723,23.313,23.256,23.3049,278700.0
2015-02-09 15:25:00,28.61,28.64,28.61,28.64,265500.0,23.3049,23.3293,23.3049,23.3293,265500.0
2015-02-09 15:30:00,28.64,28.64,28.61,28.63,278100.0,23.3293,23.3293,23.3049,23.3211,278100.0
2015-02-09 15:35:00,28.63,28.64,28.6,28.62,217800.0,23.3211,23.3293,23.2967,23.313,217800.0
2015-02-09 15:40:00,28.63,28.67,28.62,28.65,327300.0,23.3211,23.3537,23.313,23.3374,327300.0
2015-02-09 15:45:00,28.66,28.67,28.64,28.66,414300.0,23.3456,23.3537,23.3293,23.3456,414300.0
2015-02-09 15:50:00,28.66,28.66,28.63,28.63,589800.0,23.3456,23.3456,23.3211,23.3211,589800.0
2015-02-09 15:55:00,28.63,28.64,28.62,28.63,902100.0,23.3211,23.3293,23.313,23.3211,902100.0
2015-02-10 09:30:00,28.87,28.96,28.82,28.91,433500.0,23.5166,23.59,23.4759,23.5492,433500.0
2015-02-10 09:35:00,28.91,28.94,28.89,28.92,346800.0,23.5492,23.5737,23.5329,23.5574,346800.0
2015-02-10 09:40:00,28.91,28.96,28.91,28.96,370200.0,23.5492,23.59,23.5492,23.59,370200.0
2015-02-10 09:45:00,28.97,28.99,28.95,28.98,280200.0,23.5981,23.6144,23.5818,23.6062,280200.0
2015-02-10 09:50:00,28.98,29.02,28.95,28.96,416100.0,23.6062,23.6388,23.5818,23.59,416100.0
2015-02-10 09:55:00,28.95,28.96,28.91,28.95,150600.0,23.5818,23.59,23.5492,23.5818,150600.0
2015-02-10 10:00:00,28.94,28.95,28.86,28.9,175500.0,23.5737,23.5818,23.5085,23.5411,175500.0
2015-02-10 10:05:00,28.91,28.94,28.91,28.93,127500.0,23.5492,23.5737,23.5492,23.5655,127500.0
2015-02-10 10:10:00,28.92,28.93,28.9,28.91,183300.0,23.5574,23.5655,23.5411,23.5492,183300.0
2015-02-10 10:15:00,28.9,28.94,28.89,28.9,183600.0,23.5411,23.5737,23.5329,23.5411,183600.0
2015-02-10 10:20:00,28.91,28.94,28.9,28.91,144900.0,23.5492,23.5737,23.5411,23.5492,144900.0
2015-02-10 10:25:00,28.91,28.91,28.86,28.91,154500.0,23.5492,23.5492,23.5085,23.5492,154500.0
2015-02-10 10:30:00,28.91,28.91,28.89,28.91,136500.0,23.5492,23.5492,23.5329,23.5492,136500.0
2015-02-10 10:35:00,28.91,28.91,28.89,28.91,100800.0,23.5492,23.5492,23.5329,23.5492,100800.0
2015-02-10 10:40:00,28.9,28.92,28.89,28.89,195000.0,23.5411,23.5574,23.5329,23.5329,195000.0
2015-02-10 10:45:00,28.9,28.9,28.84,28.85,120000.0,23.5411,23.5411,23.4922,23.5004,120000.0
2015-02-10 10:50:00,28.85,28.85,28.81,28.85,157500.0,23.5004,23.5004,23.4678,23.5004,157500.0
2015-02-10 10:55:00,28.85,28.9,28.85,28.9,98400.0,23.5004,23.5411,23.5004,23.5411,98400.0
2015-02-10 11:00:00,28.9,28.91,28.89,28.9,88800.0,23.5411,23.5492,23.5329,23.5411,88800.0
2015-02-10 11:05:00,28.91,28.91,28.85,28.91,155100.0,23.5492,23.5492,23.5004,23.5492,155100.0
2015-02-10 11:10:00,28.91,28.92,28.9,28.91,148500.0,23.5492,23.5574,23.5411,23.5492,148500.0
2015-02-10 11:15:00,28.91,28.94,28.9,28.93,154500.0,23.5492,23.5737,23.5411,23.5655,154500.0
2015-02-10 11:20:00,28.93,28.95,28.93,28.95,126900.0,23.5655,23.5818,23.5655,23.5818,126900.0
2015-02-10 11:25:00,28.95,28.96,28.94,28.94,81000.0,23.5818,23.59,23.5737,23.5737,81000.0
2015-02-10 11:30:00,28.94,28.96,28.92,28.93,173400.0,23.5737,23.59,23.5574,23.5655,173400.0
2015-02-10 11:35:00,28.93,28.96,28.93,28.95,150900.0,23.5655,23.59,23.5655,23.5818,150900.0
2015-02-10 11:40:00,28.96,28.96,28.94,28.95,70800.0,23.59,23.59,23.5737,23.5818,70800.0
2015-02-10 11:45:00,28.95,28.96,28.89,28.9,141300.0,23.5818,23.59,23.5329,23.5411,141300.0
2015-02-10 11:50:00,28.9,28.9,28.87,28.89,129900.0,23.5411,23.5411,23.5166,23.5329,129900.0
2015-02-10 11:55:00,28.89,28.89,28.85,28.86,105300.0,23.5329,23.5329,23.5004,23.5085,105300.0
2015-02-10 12:00:00,28.86,28.87,28.83,28.83,121800.0,23.5085,23.5166,23.4841,23.4841,121800.0
2015-02-10 12:05:00,28.83,28.86,28.83,28.86,107400.0,23.4841,23.5085,23.4841,23.5085,107400.0
2015-02-10 12:10:00,28.86,28.93,28.86,28.91,203400.0,23.5085,23.5655,23.5085,23.5492,203400.0
2015-02-10 12:15:00,28.91,28.93,28.89,28.92,141600.0,23.5492,23.5655,23.5329,23.5574,141600.0
2015-02-10 12:20:00,28.92,28.93,28.91,28.92,97800.0,23.5574,23.5655,23.5492,23.5574,97800.0
2015-02-10 12:25:00,28.93,28.93,28.89,28.9,107400.0,23.5655,23.5655,23.5329,23.5411,107400.0
2015-02-10 12:30:00,28.9,28.92,28.9,28.92,101700.0,23.5411,23.5574,23.5411,23.5574,101700.0
2015-02-10 12:35:00,28.92,28.94,28.91,28.94,178200.0,23.5574,23.5737,23.5492,23.5737,178200.0
2015-02-10 12:40:00,28.94,28.97,28.93,28.96,73200.0,23.5737,23.5981,23.5655,23.59,73200.0
2015-02-10 12:45:00,28.97,28.99,28.95,28.98,107400.0,23.5981,23.6144,23.5818,23.6062,107400.0
2015-02-10 12:50:00,28.98,28.99,28.96,28.97,94500.0,23.6062,23.6144,23.59,23.5981,94500.0
2015-02-10 12:55:00,28.96,28.97,28.95,28.95,63300.0,23.59,23.5981,23.5818,23.5818,63300.0
2015-02-10 13:00:00,28.95,28.98,28.95,28.95,104400.0,23.5818,23.6062,23.5818,23.5818,104400.0
2015-02-10 13:05:00,28.95,28.98,28.95,28.97,124200.0,23.5818,23.6062,23.5818,23.5981,124200.0
2015-02-10 13:10:00,28.97,28.97,28.95,28.96,101100.0,23.5981,23.5981,23.5818,23.59,101100.0
2015-02-10 13:15:00,28.96,28.97,28.95,28.96,105000.0,23.59,23.5981,23.5818,23.59,105000.0
2015-02-10 13:20:00,28.96,28.96,28.92,28.94,96600.0,23.59,23.59,23.5574,23.5737,96600.0
2015-02-10 13:25:00,28.93,28.95,28.93,28.95,202800.0,23.5655,23.5818,23.5655,23.5818,202800.0
2015-02-10 13:30:00,28.95,28.95,28.93,28.94,96600.0,23.5818,23.5818,23.5655,23.5737,96600.0
2015-02-10 13:35:00,28.94,28.98,28.94,28.98,123900.0,23.5737,23.6062,23.5737,23.6062,123900.0
2015-02-10 13:40:00,28.99,28.99,28.92,28.92,85500.0,23.6144,23.6144,23.5574,23.5574,85500.0
2015-02-10 13:45:00,28.93,28.96,28.92,28.96,75000.0,23.5655,23.59,23.5574,23.59,75000.0
2015-02-10 13:50:00,28.96,28.98,28.93,28.94,162300.0,23.59,23.6062,23.5655,23.5737,162300.0
2015-02-10 13:55:00,28.93,28.96,28.93,28.93,78900.0,23.5655,23.59,23.5655,23.5655,78900.0
2015-02-10 14:00:00,28.93,28.98,28.93,28.98,139200.0,23.5655,23.6062,23.5655,23.6062,139200.0
2015-02-10 14:05:00,28.98,28.98,28.95,28.97,116700.0,23.6062,23.6062,23.5818,23.5981,116700.0
2015-02-10 14:10:00,28.97,28.99,28.96,28.98,184200.0,23.5981,23.6144,23.59,23.6062,184200.0
2015-02-10 14:15:00,28.98,29.0,28.96,28.99,136200.0,23.6062,23.6225,23.59,23.6144,136200.0
2015-02-10 14:20:00,28.99,28.99,28.97,28.99,181800.0,23.6144,23.6144,23.5981,23.6144,181800.0
2015-02-10 14:25:00,28.99,29.05,28.99,29.04,253500.0,23.6144,23.6633,23.6144,23.6551,253500.0
2015-02-10 14:30:00,29.04,29.06,29.03,29.06,124800.0,23.6551,23.6714,23.647,23.6714,124800.0
2015-02-10 14:35:00,29.05,29.06,29.03,29.06,112500.0,23.6633,23.6714,23.647,23.6714,112500.0
2015-02-10 14:40:00,29.06,29.08,29.06,29.06,128400.0,23.6714,23.6877,23.6714,23.6714,128400.0
2015-02-10 14:45:00,29.06,29.07,29.04,29.07,144300.0,23.6714,23.6796,23.6551,23.6796,144300.0
2015-02-10 14:50:00,29.07,29.08,29.04,29.05,128400.0,23.6796,23.6877,23.6551,23.6633,128400.0
2015-02-10 14:55:00,29.04,29.08,29.04,29.07,223200.0,23.6551,23.6877,23.6551,23.6796,223200.0
2015-02-10 15:00:00,29.08,29.08,29.05,29.05,220800.0,23.6877,23.6877,23.6633,23.6633,220800.0
2015-02-10 15:05:00,29.05,29.07,29.04,29.07,141900.0,23.6633,23.6796,23.6551,23.6796,141900.0
2015-02-10 15:10:00,29.07,29.07,29.04,29.05,115500.0,23.6796,23.6796,23.6551,23.6633,115500.0
2015-02-10 15:15:00,29.05,29.07,29.05,29.05,159900.0,23.6633,23.6796,23.6633,23.6633,159900.0
2015-02-10 15:20:00,29.05,29.05,29.03,29.04,272700.0,23.6633,23.6633,23.647,23.6551,272700.0
2015-02-10 15:25:00,29.04,29.07,29.03,29.07,210000.0,23.6551,23.6796,23.647,23.6796,210000.0
2015-02-10 15:30:00,29.07,29.09,29.06,29.09,292200.0,23.6796,23.6958,23.6714,23.6958,292200.0
2015-02-10 15:35:00,29.09,29.1,29.07,29.08,215100.0,23.6958,23.704,23.6796,23.6877,215100.0
2015-02-10 15:40:00,29.08,29.12,29.08,29.12,334800.0,23.6877,23.7203,23.6877,23.7203,334800.0
2015-02-10 15:45:00,29.12,29.12,29.09,29.09,312900.0,23.7203,23.7203,23.6958,23.6958,312900.0
2015-02-10 15:50:00,29.1,29.13,29.09,29.13,482700.0,23.704,23.7284,23.6958,23.7284,482700.0
2015-02-10 15:55:00,29.13,29.14,29.08,29.09,890700.0,23.7284,23.7366,23.6877,23.6958,890700.0
2015-02-11 09:30:00,28.88,29.04,28.85,28.92,657600.0,23.5248,23.6551,23.5004,23.5574,657600.0
2015-02-11 09:35:00,28.93,29.03,28.93,29.03,192300.0,23.5655,23.647,23.5655,23.647,192300.0
2015-02-11 09:40:00,29.02,29.02,28.93,28.95,240900.0,23.6388,23.6388,23.5655,23.5818,240900.0
2015-02-11 09:45:00,28.95,28.96,28.89,28.94,195000.0,23.5818,23.59,23.5329,23.5737,195000.0
2015-02-11 09:50:00,28.94,28.97,28.9,28.92,135000.0,23.5737,23.5981,23.5411,23.5574,135000.0
2015-02-11 09:55:00,28.91,29.0,28.91,28.99,183600.0,23.5492,23.6225,23.5492,23.6144,183600.0
2015-02-11 10:00:00,28.99,29.0,28.98,28.98,201300.0,23.6144,23.6225,23.6062,23.6062,201300.0
2015-02-11 10:05:00,28.98,28.98,28.95,28.96,68100.0,23.6062,23.6062,23.5818,23.59,68100.0
2015-02-11 10:10:00,28.96,28.98,28.94,28.97,90300.0,23.59,23.6062,23.5737,23.5981,90300.0
2015-02-11 10:15:00,28.97,28.98,28.95,28.95,168300.0,23.5981,23.6062,23.5818,23.5818,168300.0
2015-02-11 10:20:00,28.95,28.96,28.92,28.92,99300.0,23.5818,23.59,23.5574,23.5574,99300.0
2015-02-11 10:25:00,28.92,28.93,28.9,28.91,91500.0,23.5574,23.5655,23.5411,23.5492,91500.0
2015-02-11 10:30:00,28.91,28.93,28.9,28.93,125400.0,23.5492,23.5655,23.5411,23.5655,125400.0
2015-02-11 10:35:00,28.93,28.95,28.9,28.92,329100.0,23.5655,23.5818,23.5411,23.5574,329100.0
2015-02-11 10:40:00,28.91,28.94,28.91,28.92,148800.0,23.5492,23.5737,23.5492,23.5574,148800.0
2015-02-11 10:45:00,28.92,28.93,28.9,28.9,108900.0,23.5574,23.5655,23.5411,23.5411,108900.0
2015-02-11 10:50:00,28.9,28.91,28.89,28.9,132300.0,23.5411,23.5492,23.5329,23.5411,132300.0
2015-02-11 10:55:00,28.9,28.91,28.87,28.9,133800.0,23.5411,23.5492,23.5166,23.5411,133800.0
2015-02-11 11:00:00,28.89,28.9,28.89,28.9,97500.0,23.5329,23.5411,23.5329,23.5411,97500.0
2015-02-11 11:05:00,28.9,28.9,28.89,28.89,72600.0,23.5411,23.5411,23.5329,23.5329,72600.0
2015-02-11 11:10:00,28.89,28.92,28.89,28.89,219600.0,23.5329,23.5574,23.5329,23.5329,219600.0
2015-02-11 11:15:00,28.9,28.9,28.87,28.87,291300.0,23.5411,23.5411,23.5166,23.5166,291300.0
2015-02-11 11:20:00,28.87,28.88,28.85,28.88,156000.0,23.5166,23.5248,23.5004,23.5248,156000.0
2015-02-11 11:25:00,28.87,28.88,28.84,28.84,139200.0,23.5166,23.5248,23.4922,23.4922,139200.0
2015-02-11 11:30:00,28.84,28.84,28.81,28.83,177300.0,23.4922,23.4922,23.4678,23.4841,177300.0
2015-02-11 11:35:00,28.83,28.84,28.83,28.84,371700.0,23.4841,23.4922,23.4841,23.4922,371700.0
2015-02-11 11:40:00,28.84,28.86,28.83,28.84,450300.0,23.4922,23.5085,23.4841,23.4922,450300.0
2015-02-11 11:45:00,28.85,28.86,28.84,28.85,97200.0,23.5004,23.5085,23.4922,23.5004,97200.0
2015-02-11 11:50:00,28.85,28.86,28.83,28.84,118800.0,23.5004,23.5085,23.4841,23.4922,118800.0
2015-02-11 11:55:00,28.84,28.84,28.81,28.82,170700.0,23.4922,23.4922,23.4678,23.4759,170700.0
2015-02-11 12:00:00,28.82,28.82,28.78,28.79,163500.0,23.4759,23.4759,23.4433,23.4515,163500.0
2015-02-11 12:05:00,28.79,28.79,28.77,28.77,161700.0,23.4515,23.4515,23.4352,23.4352,161700.0
2015-02-11 12:10:00,28.77,28.78,28.76,28.77,135600.0,23.4352,23.4433,23.427,23.4352,135600.0
2015-02-11 12:15:00,28.77,28.79,28.77,28.78,104100.0,23.4352,23.4515,23.4352,23.4433,104100.0
2015-02-11 12:20:00,28.78,28.79,28.77,28.78,78300.0,23.4433,23.4515,23.4352,23.4433,78300.0
2015-02-11 12:25:00,28.78,28.78,28.76,28.77,78900.0,23.4433,23.4433,23.427,23.4352,78900.0
2015-02-11 12:30:00,28.77,28.77,28.76,28.77,77700.0,23.4352,23.4352,23.427,23.4352,77700.0
2015-02-11 12:35:00,28.77,28.78,28.76,28.78,95400.0,23.4352,23.4433,23.427,23.4433,95400.0
2015-02-11 12:40:00,28.78,28.78,28.73,28.74,300300.0,23.4433,23.4433,23.4026,23.4107,300300.0
2015-02-11 12:45:00,28.74,28.77,28.73,28.75,76500.0,23.4107,23.4352,23.4026,23.4189,76500.0
2015-02-11 12:50:00,28.76,28.77,28.73,28.73,87600.0,23.427,23.4352,23.4026,23.4026,87600.0
2015-02-11 12:55:00,28.73,28.74,28.7,28.71,199200.0,23.4026,23.4107,23.3782,23.3863,199200.0
2015-02-11 13:00:00,28.71,28.73,28.69,28.69,100200.0,23.3863,23.4026,23.37,23.37,100200.0
2015-02-11 13:05:00,28.7,28.7,28.67,28.67,203700.0,23.3782,23.3782,23.3537,23.3537,203700.0
2015-02-11 13:10:00,28.67,28.68,28.64,28.65,281700.0,23.3537,23.3619,23.3293,23.3374,281700.0
2015-02-11 13:15:00,28.66,28.67,28.64,28.64,152100.0,23.3456,23.3537,23.3293,23.3293,152100.0
2015-02-11 13:20:00,28.65,28.69,28.64,28.66,146700.0,23.3374,23.37,23.3293,23.3456,146700.0
2015-02-11 13:25:00,28.67,28.68,28.65,28.65,99600.0,23.3537,23.3619,23.3374,23.3374,99600.0
2015-02-11 13:30:00,28.66,28.69,28.65,28.68,115500.0,23.3456,23.37,23.3374,23.3619,115500.0
2015-02-11 13:35:00,28.68,28.71,28.68,28.7,116700.0,23.3619,23.3863,23.3619,23.3782,116700.0
2015-02-11 13:40:00,28.7,28.72,28.69,28.7,128700.0,23.3782,23.3945,23.37,23.3782,128700.0
2015-02-11 13:45:00,28.7,28.71,28.69,28.69,115500.0,23.3782,23.3863,23.37,23.37,115500.0
2015-02-11 13:50:00,28.69,28.71,28.69,28.69,98400.0,23.37,23.3863,23.37,23.37,98400.0
2015-02-11 13:55:00,28.69,28.74,28.68,28.72,255000.0,23.37,23.4107,23.3619,23.3945,255000.0
2015-02-11 14:00:00,28.72,28.75,28.72,28.74,137400.0,23.3945,23.4189,23.3945,23.4107,137400.0
2015-02-11 14:05:00,28.74,28.75,28.73,28.75,129900.0,23.4107,23.4189,23.4026,23.4189,129900.0
2015-02-11 14:10:00,28.75,28.76,28.74,28.75,120600.0,23.4189,23.427,23.4107,23.4189,120600.0
2015-02-11 14:15:00,28.75,28.76,28.73,28.74,140400.0,23.4189,23.427,23.4026,23.4107,140400.0
2015-02-11 14:20:00,28.73,28.75,28.69,28.7,233400.0,23.4026,23.4189,23.37,23.3782,233400.0
2015-02-11 14:25:00,28.7,28.7,28.67,28.68,129600.0,23.3782,23.3782,23.3537,23.3619,129600.0
2015-02-11 14:30:00,28.69,28.72,28.68,28.71,60300.0,23.37,23.3945,23.3619,23.3863,60300.0
2015-02-11 14:35:00,28.71,28.73,28.71,28.73,83100.0,23.3863,23.4026,23.3863,23.4026,83100.0
2015-02-11 14:40:00,28.73,28.73,28.71,28.71,114900.0,23.4026,23.4026,23.3863,23.3863,114900.0
2015-02-11 14:45:00,28.71,28.73,28.71,28.72,153300.0,23.3863,23.4026,23.3863,23.3945,153300.0
2015-02-11 14:50:00,28.72,28.73,28.7,28.71,104100.0,23.3945,23.4026,23.3782,23.3863,104100.0
2015-02-11 14:55:00,28.71,28.72,28.71,28.72,139800.0,23.3863,23.3945,23.3863,23.3945,139800.0
2015-02-11 15:00:00,28.72,28.73,28.72,28.73,180300.0,23.3945,23.4026,23.3945,23.4026,180300.0
2015-02-11 15:05:00,28.73,28.75,28.72,28.73,168600.0,23.4026,23.4189,23.3945,23.4026,168600.0
2015-02-11 15:10:00,28.73,28.73,28.72,28.72,161700.0,23.4026,23.4026,23.3945,23.3945,161700.0
2015-02-11 15:15:00,28.72,28.73,28.71,28.72,251700.0,23.3945,23.4026,23.3863,23.3945,251700.0
2015-02-11 15:20:00,28.72,28.75,28.71,28.74,269100.0,23.3945,23.4189,23.3863,23.4107,269100.0
2015-02-11 15:25:00,28.74,28.81,28.74,28.78,313800.0,23.4107,23.4678,23.4107,23.4433,313800.0
2015-02-11 15:30:00,28.78,28.79,28.74,28.76,279300.0,23.4433,23.4515,23.4107,23.427,279300.0
2015-02-11 15:35:00,28.76,28.79,28.75,28.79,158400.0,23.427,23.4515,23.4189,23.4515,158400.0
2015-02-11 15:40:00,28.79,28.8,28.77,28.79,235500.0,23.4515,23.4596,23.4352,23.4515,235500.0
2015-02-11 15:45:00,28.79,28.79,28.73,28.74,294000.0,23.4515,23.4515,23.4026,23.4107,294000.0
2015-02-11 15:50:00,28.74,28.75,28.71,28.73,463200.0,23.4107,23.4189,23.3863,23.4026,463200.0
2015-02-11 15:55:00,28.74,28.78,28.73,28.78,689400.0,23.4107,23.4433,23.4026,23.4433,689400.0
2015-02-12 09:30:00,28.85,28.89,28.71,28.75,491100.0,23.5004,23.5329,23.3863,23.4189,491100.0
2015-02-12 09:35:00,28.75,28.78,28.69,28.69,159900.0,23.4189,23.4433,23.37,23.37,159900.0
2015-02-12 09:40:00,28.7,28.72,28.64,28.65,202500.0,23.3782,23.3945,23.3293,23.3374,202500.0
2015-02-12 09:45:00,28.65,28.78,28.65,28.75,274200.0,23.3374,23.4433,23.3374,23.4189,274200.0
2015-02-12 09:50:00,28.75,28.77,28.69,28.69,301800.0,23.4189,23.4352,23.37,23.37,301800.0
2015-02-12 09:55:00,28.69,28.69,28.62,28.63,333000.0,23.37,23.37,23.313,23.3211,333000.0
2015-02-12 10:00:00,28.63,28.64,28.57,28.59,313200.0,23.3211,23.3293,23.2723,23.2886,313200.0
2015-02-12 10:05:00,28.59,28.6,28.54,28.54,243300.0,23.2886,23.2967,23.2478,23.2478,243300.0
2015-02-12 10:10:00,28.54,28.57,28.53,28.57,412200.0,23.2478,23.2723,23.2397,23.2723,412200.0
2015-02-12 10:15:00,28.58,28.59,28.55,28.58,283500.0,23.2804,23.2886,23.256,23.2804,283500.0
2015-02-12 10:20:00,28.58,28.58,28.51,28.52,228600.0,23.2804,23.2804,23.2234,23.2315,228600.0
2015-02-12 10:25:00,28.52,28.53,28.49,28.49,422100.0,23.2315,23.2397,23.2071,23.2071,422100.0
2015-02-12 10:30:00,28.49,28.53,28.48,28.5,293700.0,23.2071,23.2397,23.199,23.2153,293700.0
2015-02-12 10:35:00,28.5,28.51,28.49,28.49,283500.0,23.2153,23.2234,23.2071,23.2071,283500.0
2015-02-12 10:40:00,28.49,28.52,28.49,28.51,197700.0,23.2071,23.2315,23.2071,23.2234,197700.0
2015-02-12 10:45:00,28.51,28.54,28.51,28.53,219000.0,23.2234,23.2478,23.2234,23.2397,219000.0
2015-02-12 10:50:00,28.53,28.54,28.52,28.52,150600.0,23.2397,23.2478,23.2315,23.2315,150600.0
2015-02-12 10:55:00,28.52,28.53,28.49,28.52,155700.0,23.2315,23.2397,23.2071,23.2315,155700.0
2015-02-12 11:00:00,28.52,28.52,28.47,28.49,517200.0,23.2315,23.2315,23.1908,23.2071,517200.0
2015-02-12 11:05:00,28.49,28.49,28.46,28.47,373800.0,23.2071,23.2071,23.1827,23.1908,373800.0
2015-02-12 11:10:00,28.47,28.49,28.46,28.49,260100.0,23.1908,23.2071,23.1827,23.2071,260100.0
2015-02-12 11:15:00,28.49,28.5,28.45,28.46,187500.0,23.2071,23.2153,23.1745,23.1827,187500.0
2015-02-12 11:20:00,28.46,28.47,28.42,28.44,202800.0,23.1827,23.1908,23.1501,23.1664,202800.0
2015-02-12 11:25:00,28.44,28.46,28.41,28.46,192900.0,23.1664,23.1827,23.1419,23.1827,192900.0
2015-02-12 11:30:00,28.46,28.51,28.45,28.5,210000.0,23.1827,23.2234,23.1745,23.2153,210000.0
2015-02-12 11:35:00,28.5,28.51,28.49,28.49,194700.0,23.2153,23.2234,23.2071,23.2071,194700.0
2015-02-12 11:40:00,28.49,28.5,28.48,28.49,117900.0,23.2071,23.2153,23.199,23.2071,117900.0
2015-02-12 11:45:00,28.49,28.5,28.47,28.48,147300.0,23.2071,23.2153,23.1908,23.199,147300.0
2015-02-12 11:50:00,28.48,28.5,28.48,28.49,245100.0,23.199,23.2153,23.199,23.2071,245100.0
2015-02-12 11:55:00,28.5,28.5,28.48,28.48,159900.0,23.2153,23.2153,23.199,23.199,159900.0
2015-02-12 12:00:00,28.48,28.5,28.47,28.5,137400.0,23.199,23.2153,23.1908,23.2153,137400.0
2015-02-12 12:05:00,28.5,28.51,28.49,28.51,182400.0,23.2153,23.2234,23.2071,23.2234,182400.0
2015-02-12 12:10:00,28.51,28.55,28.5,28.54,141900.0,23.2234,23.256,23.2153,23.2478,141900.0
2015-02-12 12:15:00,28.54,28.58,28.54,28.57,120300.0,23.2478,23.2804,23.2478,23.2723,120300.0
2015-02-12 12:20:00,28.57,28.59,28.56,28.59,114600.0,23.2723,23.2886,23.2641,23.2886,114600.0
2015-02-12 12:25:00,28.59,28.61,28.58,28.58,185100.0,23.2886,23.3049,23.2804,23.2804,185100.0
2015-02-12 12:30:00,28.58,28.62,28.57,28.62,222600.0,23.2804,23.313,23.2723,23.313,222600.0
2015-02-12 12:35:00,28.62,28.63,28.61,28.61,121200.0,23.313,23.3211,23.3049,23.3049,121200.0
2015-02-12 12:40:00,28.61,28.61,28.59,28.59,122100.0,23.3049,23.3049,23.2886,23.2886,122100.0
2015-02-12 12:45:00,28.59,28.59,28.54,28.54,78300.0,23.2886,23.2886,23.2478,23.2478,78300.0
2015-02-12 12:50:00,28.54,28.57,28.52,28.54,270600.0,23.2478,23.2723,23.2315,23.2478,270600.0
2015-02-12 12:55:00,28.54,28.55,28.52,28.54,65400.0,23.2478,23.256,23.2315,23.2478,65400.0
2015-02-12 13:00:00,28.55,28.55,28.53,28.53,102600.0,23.256,23.256,23.2397,23.2397,102600.0
2015-02-12 13:05:00,28.53,28.54,28.52,28.53,85800.0,23.2397,23.2478,23.2315,23.2397,85800.0
2015-02-12 13:10:00,28.53,28.55,28.52,28.53,65100.0,23.2397,23.256,23.2315,23.2397,65100.0
2015-02-12 13:15:00,28.53,28.54,28.52,28.53,91800.0,23.2397,23.2478,23.2315,23.2397,91800.0
2015-02-12 13:20:00,28.53,28.54,28.5,28.5,210900.0,23.2397,23.2478,23.2153,23.2153,210900.0
2015-02-12 13:25:00,28.5,28.55,28.49,28.54,439200.0,23.2153,23.256,23.2071,23.2478,439200.0
2015-02-12 13:30:00,28.54,28.6,28.54,28.59,145200.0,23.2478,23.2967,23.2478,23.2886,145200.0
2015-02-12 13:35:00,28.59,28.59,28.57,28.58,165600.0,23.2886,23.2886,23.2723,23.2804,165600.0
2015-02-12 13:40:00,28.59,28.6,28.57,28.59,108900.0,23.2886,23.2967,23.2723,23.2886,108900.0
2015-02-12 13:45:00,28.59,28.61,28.57,28.57,130200.0,23.2886,23.3049,23.2723,23.2723,130200.0
2015-02-12 13:50:00,28.58,28.61,28.57,28.61,84600.0,23.2804,23.3049,23.2723,23.3049,84600.0
2015-02-12 13:55:00,28.61,28.61,28.58,28.59,74700.0,23.3049,23.3049,23.2804,23.2886,74700.0
2015-02-12 14:00:00,28.59,28.6,28.57,28.59,120900.0,23.2886,23.2967,23.2723,23.2886,120900.0
2015-02-12 14:05:00,28.59,28.59,28.55,28.58,108600.0,23.2886,23.2886,23.256,23.2804,108600.0
2015-02-12 14:10:00,28.58,28.58,28.52,28.52,271500.0,23.2804,23.2804,23.2315,23.2315,271500.0
2015-02-12 14:15:00,28.52,28.53,28.52,28.53,149700.0,23.2315,23.2397,23.2315,23.2397,149700.0
2015-02-12 14:20:00,28.53,28.55,28.52,28.54,152400.0,23.2397,23.256,23.2315,23.2478,152400.0
2015-02-12 14:25:00,28.54,28.57,28.54,28.56,156600.0,23.2478,23.2723,23.2478,23.2641,156600.0
2015-02-12 14:30:00,28.56,28.59,28.56,28.59,175800.0,23.2641,23.2886,23.2641,23.2886,175800.0
2015-02-12 14:35:00,28.59,28.61,28.59,28.59,165900.0,23.2886,23.3049,23.2886,23.2886,165900.0
2015-02-12 14:40:00,28.59,28.62,28.58,28.61,173700.0,23.2886,23.313,23.2804,23.3049,173700.0
2015-02-12 14:45:00,28.61,28.62,28.59,28.61,96900.0,23.3049,23.313,23.2886,23.3049,96900.0
2015-02-12 14:50:00,28.61,28.62,28.6,28.61,121200.0,23.3049,23.313,23.2967,23.3049,121200.0
2015-02-12 14:55:00,28.61,28.62,28.59,28.59,105300.0,23.3049,23.313,23.2886,23.2886,105300.0
2015-02-12 15:00:00,28.59,28.62,28.59,28.61,227400.0,23.2886,23.313,23.2886,23.3049,227400.0
2015-02-12 15:05:00,28.61,28.63,28.61,28.63,238500.0,23.3049,23.3211,23.3049,23.3211,238500.0
2015-02-12 15:10:00,28.62,28.63,28.61,28.63,162600.0,23.313,23.3211,23.3049,23.3211,162600.0
2015-02-12 15:15:00,28.62,28.63,28.62,28.63,164700.0,23.313,23.3211,23.313,23.3211,164700.0
2015-02-12 15:20:00,28.63,28.67,28.63,28.66,194700.0,23.3211,23.3537,23.3211,23.3456,194700.0
2015-02-12 15:25:00,28.66,28.67,28.64,28.64,285300.0,23.3456,23.3537,23.3293,23.3293,285300.0
2015-02-12 15:30:00,28.65,28.65,28.6,28.62,363000.0,23.3374,23.3374,23.2967,23.313,363000.0
2015-02-12 15:35:00,28.63,28.63,28.6,28.6,254400.0,23.3211,23.3211,23.2967,23.2967,254400.0
2015-02-12 15:40:00,28.6,28.65,28.6,28.63,301800.0,23.2967,23.3374,23.2967,23.3211,301800.0
2015-02-12 15:45:00,28.62,28.64,28.62,28.63,316200.0,23.313,23.3293,23.313,23.3211,316200.0
2015-02-12 15:50:00,28.63,28.64,28.61,28.62,572100.0,23.3211,23.3293,23.3049,23.313,572100.0
2015-02-12 15:55:00,28.62,28.63,28.59,28.62,1081500.0,23.313,23.3211,23.2886,23.313,1081500.0
2015-02-13 09:30:00,28.61,28.71,28.58,28.63,569400.0,23.3049,23.3863,23.2804,23.3211,569400.0
2015-02-13 09:35:00,28.63,28.65,28.5,28.52,210600.0,23.3211,23.3374,23.2153,23.2315,210600.0
2015-02-13 09:40:00,28.52,28.57,28.46,28.48,380400.0,23.2315,23.2723,23.1827,23.199,380400.0
2015-02-13 09:45:00,28.49,28.52,28.44,28.52,261000.0,23.2071,23.2315,23.1664,23.2315,261000.0
2015-02-13 09:50:00,28.52,28.55,28.5,28.54,234600.0,23.2315,23.256,23.2153,23.2478,234600.0
2015-02-13 09:55:00,28.54,28.58,28.54,28.55,176400.0,23.2478,23.2804,23.2478,23.256,176400.0
2015-02-13 10:00:00,28.54,28.56,28.51,28.55,234600.0,23.2478,23.2641,23.2234,23.256,234600.0
2015-02-13 10:05:00,28.54,28.55,28.49,28.49,210300.0,23.2478,23.256,23.2071,23.2071,210300.0
2015-02-13 10:10:00,28.5,28.58,28.5,28.58,173100.0,23.2153,23.2804,23.2153,23.2804,173100.0
2015-02-13 10:15:00,28.57,28.58,28.52,28.53,232800.0,23.2723,23.2804,23.2315,23.2397,232800.0
2015-02-13 10:20:00,28.54,28.6,28.53,28.58,193800.0,23.2478,23.2967,23.2397,23.2804,193800.0
2015-02-13 10:25:00,28.58,28.61,28.56,28.59,219300.0,23.2804,23.3049,23.2641,23.2886,219300.0
2015-02-13 10:30:00,28.59,28.62,28.57,28.57,246900.0,23.2886,23.313,23.2723,23.2723,246900.0
2015-02-13 10:35:00,28.57,28.61,28.57,28.61,128400.0,23.2723,23.3049,23.2723,23.3049,128400.0
2015-02-13 10:40:00,28.61,28.66,28.6,28.65,189300.0,23.3049,23.3456,23.2967,23.3374,189300.0
2015-02-13 10:45:00,28.65,28.67,28.64,28.66,155400.0,23.3374,23.3537,23.3293,23.3456,155400.0
2015-02-13 10:50:00,28.66,28.68,28.66,28.67,198300.0,23.3456,23.3619,23.3456,23.3537,198300.0
2015-02-13 10:55:00,28.67,28.69,28.67,28.69,132300.0,23.3537,23.37,23.3537,23.37,132300.0
2015-02-13 11:00:00,28.69,28.72,28.69,28.71,149700.0,23.37,23.3945,23.37,23.3863,149700.0
2015-02-13 11:05:00,28.71,28.72,28.7,28.7,203700.0,23.3863,23.3945,23.3782,23.3782,203700.0
2015-02-13 11:10:00,28.7,28.7,28.67,28.67,129300.0,23.3782,23.3782,23.3537,23.3537,129300.0
2015-02-13 11:15:00,28.67,28.7,28.65,28.7,121800.0,23.3537,23.3782,23.3374,23.3782,121800.0
2015-02-13 11:20:00,28.7,28.71,28.68,28.7,161400.0,23.3782,23.3863,23.3619,23.3782,161400.0
2015-02-13 11:25:00,28.7,28.7,28.62,28.62,219600.0,23.3782,23.3782,23.313,23.313,219600.0
2015-02-13 11:30:00,28.62,28.66,28.62,28.65,132000.0,23.313,23.3456,23.313,23.3374,132000.0
2015-02-13 11:35:00,28.66,28.68,28.65,28.68,98700.0,23.3456,23.3619,23.3374,23.3619,98700.0
2015-02-13 11:40:00,28.68,28.71,28.68,28.69,166200.0,23.3619,23.3863,23.3619,23.37,166200.0
2015-02-13 11:45:00,28.69,28.7,28.66,28.67,94800.0,23.37,23.3782,23.3456,23.3537,94800.0
2015-02-13 11:50:00,28.67,28.68,28.66,28.66,71400.0,23.3537,23.3619,23.3456,23.3456,71400.0
2015-02-13 11:55:00,28.66,28.69,28.65,28.68,288000.0,23.3456,23.37,23.3374,23.3619,288000.0
2015-02-13 12:00:00,28.68,28.71,28.68,28.71,85200.0,23.3619,23.3863,23.3619,23.3863,85200.0
2015-02-13 12:05:00,28.71,28.71,28.69,28.7,44700.0,23.3863,23.3863,23.37,23.3782,44700.0
2015-02-13 12:10:00,28.7,28.7,28.67,28.69,121800.0,23.3782,23.3782,23.3537,23.37,121800.0
2015-02-13 12:15:00,28.68,28.69,28.66,28.66,135900.0,23.3619,23.37,23.3456,23.3456,135900.0
2015-02-13 12:20:00,28.66,28.69,28.65,28.66,74400.0,23.3456,23.37,23.3374,23.3456,74400.0
2015-02-13 12:25:00,28.66,28.66,28.63,28.64,44700.0,23.3456,23.3456,23.3211,23.3293,44700.0
2015-02-13 12:30:00,28.64,28.67,28.63,28.67,60300.0,23.3293,23.3537,23.3211,23.3537,60300.0
2015-02-13 12:35:00,28.67,28.67,28.63,28.63,84600.0,23.3537,23.3537,23.3211,23.3211,84600.0
2015-02-13 12:40:00,28.63,28.64,28.61,28.62,52500.0,23.3211,23.3293,23.3049,23.313,52500.0
2015-02-13 12:45:00,28.62,28.62,28.6,28.6,106200.0,23.313,23.313,23.2967,23.2967,106200.0
2015-02-13 12:50:00,28.6,28.61,28.58,28.58,93900.0,23.2967,23.3049,23.2804,23.2804,93900.0
2015-02-13 12:55:00,28.58,28.6,28.57,28.59,83400.0,23.2804,23.2967,23.2723,23.2886,83400.0
2015-02-13 13:00:00,28.59,28.63,28.59,28.59,87000.0,23.2886,23.3211,23.2886,23.2886,87000.0
2015-02-13 13:05:00,28.59,28.61,28.57,28.6,151200.0,23.2886,23.3049,23.2723,23.2967,151200.0
2015-02-13 13:10:00,28.6,28.6,28.57,28.58,68700.0,23.2967,23.2967,23.2723,23.2804,68700.0
2015-02-13 13:15:00,28.58,28.59,28.57,28.59,88200.0,23.2804,23.2886,23.2723,23.2886,88200.0
2015-02-13 13:20:00,28.59,28.59,28.57,28.59,174000.0,23.2886,23.2886,23.2723,23.2886,174000.0
2015-02-13 13:25:00,28.59,28.62,28.59,28.61,115800.0,23.2886,23.313,23.2886,23.3049,115800.0
2015-02-13 13:30:00,28.62,28.62,28.59,28.62,150900.0,23.313,23.313,23.2886,23.313,150900.0
2015-02-13 13:35:00,28.62,28.64,28.61,28.64,85200.0,23.313,23.3293,23.3049,23.3293,85200.0
2015-02-13 13:40:00,28.64,28.65,28.62,28.63,127200.0,23.3293,23.3374,23.313,23.3211,127200.0
2015-02-13 13:45:00,28.63,28.64,28.62,28.62,117000.0,23.3211,23.3293,23.313,23.313,117000.0
2015-02-13 13:50:00,28.62,28.63,28.61,28.61,120300.0,23.313,23.3211,23.3049,23.3049,120300.0
2015-02-13 13:55:00,28.61,28.63,28.59,28.6,231600.0,23.3049,23.3211,23.2886,23.2967,231600.0
2015-02-13 14:00:00,28.6,28.62,28.6,28.6,135600.0,23.2967,23.313,23.2967,23.2967,135600.0
2015-02-13 14:05:00,28.6,28.62,28.6,28.61,122700.0,23.2967,23.313,23.2967,23.3049,122700.0
2015-02-13 14:10:00,28.61,28.65,28.61,28.64,132900.0,23.3049,23.3374,23.3049,23.3293,132900.0
2015-02-13 14:15:00,28.64,28.65,28.62,28.64,103800.0,23.3293,23.3374,23.313,23.3293,103800.0
2015-02-13 14:20:00,28.64,28.66,28.64,28.65,111300.0,23.3293,23.3456,23.3293,23.3374,111300.0
2015-02-13 14:25:00,28.65,28.67,28.65,28.67,93900.0,23.3374,23.3537,23.3374,23.3537,93900.0
2015-02-13 14:30:00,28.66,28.67,28.65,28.66,91200.0,23.3456,23.3537,23.3374,23.3456,91200.0
2015-02-13 14:35:00,28.66,28.66,28.63,28.63,99300.0,23.3456,23.3456,23.3211,23.3211,99300.0
2015-02-13 14:40:00,28.63,28.66,28.63,28.64,186000.0,23.3211,23.3456,23.3211,23.3293,186000.0
2015-02-13 14:45:00,28.64,28.65,28.63,28.63,135600.0,23.3293,23.3374,23.3211,23.3211,135600.0
2015-02-13 14:50:00,28.63,28.64,28.62,28.62,116400.0,23.3211,23.3293,23.313,23.313,116400.0
2015-02-13 14:55:00,28.62,28.64,28.61,28.62,117600.0,23.313,23.3293,23.3049,23.313,117600.0
2015-02-13 15:00:00,28.62,28.62,28.59,28.59,159600.0,23.313,23.313,23.2886,23.2886,159600.0
2015-02-13 15:05:00,28.59,28.62,28.58,28.58,274200.0,23.2886,23.313,23.2804,23.2804,274200.0
2015-02-13 15:10:00,28.59,28.63,28.58,28.63,202800.0,23.2886,23.3211,23.2804,23.3211,202800.0
2015-02-13 15:15:00,28.63,28.63,28.61,28.62,182400.0,23.3211,23.3211,23.3049,23.313,182400.0
2015-02-13 15:20:00,28.62,28.62,28.6,28.62,237600.0,23.313,23.313,23.2967,23.313,237600.0
2015-02-13 15:25:00,28.62,28.62,28.6,28.61,181500.0,23.313,23.313,23.2967,23.3049,181500.0
2015-02-13 15:30:00,28.61,28.62,28.59,28.59,247800.0,23.3049,23.313,23.2886,23.2886,247800.0
2015-02-13 15:35:00,28.59,28.61,28.58,28.6,339900.0,23.2886,23.3049,23.2804,23.2967,339900.0
2015-02-13 15:40:00,28.6,28.61,28.59,28.59,269100.0,23.2967,23.3049,23.2886,23.2886,269100.0
2015-02-13 15:45:00,28.59,28.6,28.58,28.6,369000.0,23.2886,23.2967,23.2804,23.2967,369000.0
2015-02-13 15:50:00,28.6,28.61,28.58,28.59,558600.0,23.2967,23.3049,23.2804,23.2886,558600.0
2015-02-13 15:55:00,28.59,28.62,28.59,28.6,717300.0,23.2886,23.313,23.2886,23.2967,717300.0
2015-02-17 09:30:00,28.48,28.5,28.37,28.39,786000.0,23.199,23.2153,23.1094,23.1256,786000.0
2015-02-17 09:35:00,28.38,28.41,28.34,28.36,261000.0,23.1175,23.1419,23.0849,23.1012,261000.0
2015-02-17 09:40:00,28.36,28.4,28.33,28.33,221100.0,23.1012,23.1338,23.0768,23.0768,221100.0
2015-02-17 09:45:00,28.34,28.45,28.32,28.43,334800.0,23.0849,23.1745,23.0686,23.1582,334800.0
2015-02-17 09:50:00,28.43,28.46,28.42,28.44,203100.0,23.1582,23.1827,23.1501,23.1664,203100.0
2015-02-17 09:55:00,28.44,28.48,28.44,28.48,236700.0,23.1664,23.199,23.1664,23.199,236700.0
2015-02-17 10:00:00,28.49,28.51,28.49,28.5,153600.0,23.2071,23.2234,23.2071,23.2153,153600.0
2015-02-17 10:05:00,28.5,28.54,28.49,28.51,183600.0,23.2153,23.2478,23.2071,23.2234,183600.0
2015-02-17 10:10:00,28.51,28.52,28.48,28.5,170400.0,23.2234,23.2315,23.199,23.2153,170400.0
2015-02-17 10:15:00,28.5,28.51,28.44,28.45,319500.0,23.2153,23.2234,23.1664,23.1745,319500.0
2015-02-17 10:20:00,28.45,28.48,28.45,28.47,138000.0,23.1745,23.199,23.1745,23.1908,138000.0
2015-02-17 10:25:00,28.47,28.5,28.46,28.49,153600.0,23.1908,23.2153,23.1827,23.2071,153600.0
2015-02-17 10:30:00,28.5,28.5,28.46,28.46,185700.0,23.2153,23.2153,23.1827,23.1827,185700.0
2015-02-17 10:35:00,28.45,28.48,28.45,28.46,227100.0,23.1745,23.199,23.1745,23.1827,227100.0
2015-02-17 10:40:00,28.46,28.5,28.45,28.48,165000.0,23.1827,23.2153,23.1745,23.199,165000.0
2015-02-17 10:45:00,28.48,28.49,28.45,28.45,161700.0,23.199,23.2071,23.1745,23.1745,161700.0
2015-02-17 10:50:00,28.45,28.45,28.41,28.43,121500.0,23.1745,23.1745,23.1419,23.1582,121500.0
2015-02-17 10:55:00,28.43,28.43,28.39,28.41,195300.0,23.1582,23.1582,23.1256,23.1419,195300.0
2015-02-17 11:00:00,28.41,28.43,28.4,28.42,135300.0,23.1419,23.1582,23.1338,23.1501,135300.0
2015-02-17 11:05:00,28.42,28.47,28.42,28.46,75000.0,23.1501,23.1908,23.1501,23.1827,75000.0
2015-02-17 11:10:00,28.46,28.5,28.46,28.5,292200.0,23.1827,23.2153,23.1827,23.2153,292200.0
2015-02-17 11:15:00,28.5,28.53,28.5,28.51,121200.0,23.2153,23.2397,23.2153,23.2234,121200.0
2015-02-17 11:20:00,28.51,28.57,28.5,28.56,225900.0,23.2234,23.2723,23.2153,23.2641,225900.0
2015-02-17 11:25:00,28.56,28.56,28.52,28.52,101100.0,23.2641,23.2641,23.2315,23.2315,101100.0
2015-02-17 11:30:00,28.52,28.55,28.52,28.54,84900.0,23.2315,23.256,23.2315,23.2478,84900.0
2015-02-17 11:35:00,28.54,28.6,28.54,28.59,140100.0,23.2478,23.2967,23.2478,23.2886,140100.0
2015-02-17 11:40:00,28.59,28.6,28.56,28.57,153600.0,23.2886,23.2967,23.2641,23.2723,153600.0
2015-02-17 11:45:00,28.58,28.59,28.57,28.58,96000.0,23.2804,23.2886,23.2723,23.2804,96000.0
2015-02-17 11:50:00,28.58,28.58,28.55,28.57,72000.0,23.2804,23.2804,23.256,23.2723,72000.0
2015-02-17 11:55:00,28.56,28.58,28.55,28.55,75900.0,23.2641,23.2804,23.256,23.256,75900.0
2015-02-17 12:00:00,28.55,28.58,28.55,28.55,85500.0,23.256,23.2804,23.256,23.256,85500.0
2015-02-17 12:05:00,28.55,28.56,28.54,28.55,104100.0,23.256,23.2641,23.2478,23.256,104100.0
2015-02-17 12:10:00,28.55,28.56,28.53,28.55,102600.0,23.256,23.2641,23.2397,23.256,102600.0
2015-02-17 12:15:00,28.55,28.57,28.55,28.56,41700.0,23.256,23.2723,23.256,23.2641,41700.0
2015-02-17 12:20:00,28.56,28.57,28.55,28.56,44400.0,23.2641,23.2723,23.256,23.2641,44400.0
2015-02-17 12:25:00,28.56,28.58,28.56,28.57,52500.0,23.2641,23.2804,23.2641,23.2723,52500.0
2015-02-17 12:30:00,28.57,28.6,28.57,28.6,138300.0,23.2723,23.2967,23.2723,23.2967,138300.0
2015-02-17 12:35:00,28.6,28.61,28.59,28.59,57900.0,23.2967,23.3049,23.2886,23.2886,57900.0
2015-02-17 12:40:00,28.59,28.61,28.58,28.6,86700.0,23.2886,23.3049,23.2804,23.2967,86700.0
2015-02-17 12:45:00,28.6,28.61,28.58,28.6,139800.0,23.2967,23.3049,23.2804,23.2967,139800.0
2015-02-17 12:50:00,28.6,28.6,28.58,28.58,51900.0,23.2967,23.2967,23.2804,23.2804,51900.0
2015-02-17 12:55:00,28.58,28.6,28.58,28.59,88200.0,23.2804,23.2967,23.2804,23.2886,88200.0
2015-02-17 13:00:00,28.6,28.61,28.59,28.6,115200.0,23.2967,23.3049,23.2886,23.2967,115200.0
2015-02-17 13:05:00,28.6,28.61,28.57,28.59,126000.0,23.2967,23.3049,23.2723,23.2886,126000.0
2015-02-17 13:10:00,28.59,28.59,28.57,28.58,83700.0,23.2886,23.2886,23.2723,23.2804,83700.0
2015-02-17 13:15:00,28.58,28.61,28.58,28.59,72600.0,23.2804,23.3049,23.2804,23.2886,72600.0
2015-02-17 13:20:00,28.6,28.61,28.58,28.61,158400.0,23.2967,23.3049,23.2804,23.3049,158400.0
2015-02-17 13:25:00,28.61,28.63,28.61,28.61,57600.0,23.3049,23.3211,23.3049,23.3049,57600.0
2015-02-17 13:30:00,28.62,28.62,28.59,28.6,62400.0,23.313,23.313,23.2886,23.2967,62400.0
2015-02-17 13:35:00,28.59,28.6,28.58,28.59,46200.0,23.2886,23.2967,23.2804,23.2886,46200.0
2015-02-17 13:40:00,28.59,28.6,28.58,28.6,73500.0,23.2886,23.2967,23.2804,23.2967,73500.0
2015-02-17 13:45:00,28.6,28.62,28.59,28.62,85500.0,23.2967,23.313,23.2886,23.313,85500.0
2015-02-17 13:50:00,28.62,28.63,28.61,28.61,105000.0,23.313,23.3211,23.3049,23.3049,105000.0
2015-02-17 13:55:00,28.62,28.63,28.62,28.62,57600.0,23.313,23.3211,23.313,23.313,57600.0
2015-02-17 14:00:00,28.62,28.64,28.62,28.63,96000.0,23.313,23.3293,23.313,23.3211,96000.0
2015-02-17 14:05:00,28.63,28.64,28.62,28.63,68400.0,23.3211,23.3293,23.313,23.3211,68400.0
2015-02-17 14:10:00,28.64,28.64,28.61,28.61,58800.0,23.3293,23.3293,23.3049,23.3049,58800.0
2015-02-17 14:15:00,28.61,28.62,28.59,28.6,117300.0,23.3049,23.313,23.2886,23.2967,117300.0
2015-02-17 14:20:00,28.6,28.61,28.59,28.59,98700.0,23.2967,23.3049,23.2886,23.2886,98700.0
2015-02-17 14:25:00,28.59,28.6,28.59,28.6,118500.0,23.2886,23.2967,23.2886,23.2967,118500.0
2015-02-17 14:30:00,28.6,28.63,28.59,28.62,96600.0,23.2967,23.3211,23.2886,23.313,96600.0
2015-02-17 14:35:00,28.62,28.62,28.58,28.59,135000.0,23.313,23.313,23.2804,23.2886,135000.0
2015-02-17 14:40:00,28.59,28.6,28.58,28.59,93000.0,23.2886,23.2967,23.2804,23.2886,93000.0
2015-02-17 14:45:00,28.59,28.61,28.59,28.6,88500.0,23.2886,23.3049,23.2886,23.2967,88500.0
2015-02-17 14:50:00,28.6,28.61,28.59,28.6,127800.0,23.2967,23.3049,23.2886,23.2967,127800.0
2015-02-17 14:55:00,28.61,28.61,28.6,28.6,74700.0,23.3049,23.3049,23.2967,23.2967,74700.0
2015-02-17 15:00:00,28.6,28.63,28.6,28.62,121800.0,23.2967,23.3211,23.2967,23.313,121800.0
2015-02-17 15:05:00,28.62,28.63,28.62,28.63,129300.0,23.313,23.3211,23.313,23.3211,129300.0
2015-02-17 15:10:00,28.63,28.64,28.62,28.63,102000.0,23.3211,23.3293,23.313,23.3211,102000.0
2015-02-17 15:15:00,28.63,28.64,28.62,28.62,109500.0,23.3211,23.3293,23.313,23.313,109500.0
2015-02-17 15:20:00,28.62,28.64,28.61,28.63,126900.0,23.313,23.3293,23.3049,23.3211,126900.0
2015-02-17 15:25:00,28.63,28.63,28.62,28.63,109500.0,23.3211,23.3211,23.313,23.3211,109500.0
2015-02-17 15:30:00,28.63,28.63,28.61,28.62,228000.0,23.3211,23.3211,23.3049,23.313,228000.0
2015-02-17 15:35:00,28.63,28.63,28.61,28.61,168900.0,23.3211,23.3211,23.3049,23.3049,168900.0
2015-02-17 15:40:00,28.61,28.62,28.6,28.6,202200.0,23.3049,23.313,23.2967,23.2967,202200.0
2015-02-17 15:45:00,28.6,28.62,28.59,28.61,356700.0,23.2967,23.313,23.2886,23.3049,356700.0
2015-02-17 15:50:00,28.61,28.61,28.6,28.6,368400.0,23.3049,23.3049,23.2967,23.2967,368400.0
2015-02-17 15:55:00,28.6,28.66,28.6,28.65,814500.0,23.2967,23.3456,23.2967,23.3374,814500.0
2015-02-18 09:30:00,28.66,28.72,28.59,28.67,370800.0,23.3456,23.3945,23.2886,23.3537,370800.0
2015-02-18 09:35:00,28.65,28.65,28.58,28.6,152400.0,23.3374,23.3374,23.2804,23.2967,152400.0
2015-02-18 09:40:00,28.59,28.59,28.53,28.56,251400.0,23.2886,23.2886,23.2397,23.2641,251400.0
2015-02-18 09:45:00,28.57,28.6,28.54,28.57,127500.0,23.2723,23.2967,23.2478,23.2723,127500.0
2015-02-18 09:50:00,28.57,28.58,28.55,28.57,156600.0,23.2723,23.2804,23.256,23.2723,156600.0
2015-02-18 09:55:00,28.58,28.61,28.57,28.59,141900.0,23.2804,23.3049,23.2723,23.2886,141900.0
2015-02-18 10:00:00,28.59,28.59,28.54,28.55,123300.0,23.2886,23.2886,23.2478,23.256,123300.0
2015-02-18 10:05:00,28.56,28.65,28.55,28.64,233700.0,23.2641,23.3374,23.256,23.3293,233700.0
2015-02-18 10:10:00,28.64,28.64,28.6,28.6,142800.0,23.3293,23.3293,23.2967,23.2967,142800.0
2015-02-18 10:15:00,28.6,28.61,28.56,28.56,144600.0,23.2967,23.3049,23.2641,23.2641,144600.0
2015-02-18 10:20:00,28.57,28.59,28.54,28.59,221100.0,23.2723,23.2886,23.2478,23.2886,221100.0
2015-02-18 10:25:00,28.59,28.6,28.53,28.53,169200.0,23.2886,23.2967,23.2397,23.2397,169200.0
2015-02-18 10:30:00,28.54,28.57,28.53,28.55,161100.0,23.2478,23.2723,23.2397,23.256,161100.0
2015-02-18 10:35:00,28.54,28.57,28.53,28.56,120900.0,23.2478,23.2723,23.2397,23.2641,120900.0
2015-02-18 10:40:00,28.56,28.57,28.55,28.56,210900.0,23.2641,23.2723,23.256,23.2641,210900.0
2015-02-18 10:45:00,28.56,28.56,28.54,28.56,204600.0,23.2641,23.2641,23.2478,23.2641,204600.0
2015-02-18 10:50:00,28.56,28.56,28.53,28.54,160500.0,23.2641,23.2641,23.2397,23.2478,160500.0
2015-02-18 10:55:00,28.54,28.55,28.53,28.54,154500.0,23.2478,23.256,23.2397,23.2478,154500.0
2015-02-18 11:00:00,28.54,28.55,28.53,28.54,124500.0,23.2478,23.256,23.2397,23.2478,124500.0
2015-02-18 11:05:00,28.54,28.54,28.51,28.52,139200.0,23.2478,23.2478,23.2234,23.2315,139200.0
2015-02-18 11:10:00,28.52,28.52,28.51,28.52,99300.0,23.2315,23.2315,23.2234,23.2315,99300.0
2015-02-18 11:15:00,28.52,28.55,28.52,28.55,173100.0,23.2315,23.256,23.2315,23.256,173100.0
2015-02-18 11:20:00,28.55,28.58,28.55,28.58,144600.0,23.256,23.2804,23.256,23.2804,144600.0
2015-02-18 11:25:00,28.58,28.59,28.57,28.58,142800.0,23.2804,23.2886,23.2723,23.2804,142800.0
2015-02-18 11:30:00,28.58,28.6,28.58,28.59,232800.0,23.2804,23.2967,23.2804,23.2886,232800.0
2015-02-18 11:35:00,28.6,28.6,28.59,28.59,56100.0,23.2967,23.2967,23.2886,23.2886,56100.0
2015-02-18 11:40:00,28.59,28.62,28.59,28.62,100800.0,23.2886,23.313,23.2886,23.313,100800.0
2015-02-18 11:45:00,28.62,28.63,28.61,28.62,101100.0,23.313,23.3211,23.3049,23.313,101100.0
2015-02-18 11:50:00,28.62,28.62,28.6,28.6,125700.0,23.313,23.313,23.2967,23.2967,125700.0
2015-02-18 11:55:00,28.6,28.6,28.58,28.59,60900.0,23.2967,23.2967,23.2804,23.2886,60900.0
2015-02-18 12:00:00,28.58,28.6,28.58,28.59,102900.0,23.2804,23.2967,23.2804,23.2886,102900.0
2015-02-18 12:05:00,28.59,28.59,28.57,28.57,78300.0,23.2886,23.2886,23.2723,23.2723,78300.0
2015-02-18 12:10:00,28.57,28.58,28.56,28.56,97200.0,23.2723,23.2804,23.2641,23.2641,97200.0
2015-02-18 12:15:00,28.56,28.56,28.54,28.54,144900.0,23.2641,23.2641,23.2478,23.2478,144900.0
2015-02-18 12:20:00,28.54,28.55,28.54,28.55,159600.0,23.2478,23.256,23.2478,23.256,159600.0
2015-02-18 12:25:00,28.55,28.58,28.55,28.58,174900.0,23.256,23.2804,23.256,23.2804,174900.0
2015-02-18 12:30:00,28.57,28.58,28.56,28.57,245100.0,23.2723,23.2804,23.2641,23.2723,245100.0
2015-02-18 12:35:00,28.57,28.58,28.55,28.56,133200.0,23.2723,23.2804,23.256,23.2641,133200.0
2015-02-18 12:40:00,28.55,28.56,28.55,28.55,81300.0,23.256,23.2641,23.256,23.256,81300.0
2015-02-18 12:45:00,28.54,28.56,28.54,28.55,75900.0,23.2478,23.2641,23.2478,23.256,75900.0
2015-02-18 12:50:00,28.55,28.56,28.54,28.55,79200.0,23.256,23.2641,23.2478,23.256,79200.0
2015-02-18 12:55:00,28.55,28.56,28.54,28.56,94500.0,23.256,23.2641,23.2478,23.2641,94500.0
2015-02-18 13:00:00,28.56,28.57,28.54,28.56,168300.0,23.2641,23.2723,23.2478,23.2641,168300.0
2015-02-18 13:05:00,28.56,28.57,28.55,28.56,85500.0,23.2641,23.2723,23.256,23.2641,85500.0
2015-02-18 13:10:00,28.56,28.58,28.56,28.57,186600.0,23.2641,23.2804,23.2641,23.2723,186600.0
2015-02-18 13:15:00,28.57,28.58,28.56,28.57,112500.0,23.2723,23.2804,23.2641,23.2723,112500.0
2015-02-18 13:20:00,28.58,28.58,28.54,28.56,183300.0,23.2804,23.2804,23.2478,23.2641,183300.0
2015-02-18 13:25:00,28.56,28.6,28.56,28.59,197400.0,23.2641,23.2967,23.2641,23.2886,197400.0
2015-02-18 13:30:00,28.59,28.62,28.59,28.62,202200.0,23.2886,23.313,23.2886,23.313,202200.0
2015-02-18 13:35:00,28.61,28.63,28.61,28.63,149100.0,23.3049,23.3211,23.3049,23.3211,149100.0
2015-02-18 13:40:00,28.62,28.63,28.59,28.6,128700.0,23.313,23.3211,23.2886,23.2967,128700.0
2015-02-18 13:45:00,28.6,28.62,28.59,28.6,107700.0,23.2967,23.313,23.2886,23.2967,107700.0
2015-02-18 13:50:00,28.6,28.62,28.59,28.59,196200.0,23.2967,23.313,23.2886,23.2886,196200.0
2015-02-18 13:55:00,28.59,28.59,28.55,28.55,168900.0,23.2886,23.2886,23.256,23.256,168900.0
2015-02-18 14:00:00,28.55,28.64,28.55,28.64,204000.0,23.256,23.3293,23.256,23.3293,204000.0
2015-02-18 14:05:00,28.63,28.67,28.63,28.67,240300.0,23.3211,23.3537,23.3211,23.3537,240300.0
2015-02-18 14:10:00,28.67,28.67,28.66,28.67,210600.0,23.3537,23.3537,23.3456,23.3537,210600.0
2015-02-18 14:15:00,28.67,28.68,28.65,28.65,141900.0,23.3537,23.3619,23.3374,23.3374,141900.0
2015-02-18 14:20:00,28.66,28.66,28.64,28.65,106500.0,23.3456,23.3456,23.3293,23.3374,106500.0
2015-02-18 14:25:00,28.65,28.65,28.63,28.64,172800.0,23.3374,23.3374,23.3211,23.3293,172800.0
2015-02-18 14:30:00,28.64,28.65,28.64,28.65,103800.0,23.3293,23.3374,23.3293,23.3374,103800.0
2015-02-18 14:35:00,28.65,28.65,28.64,28.65,100200.0,23.3374,23.3374,23.3293,23.3374,100200.0
2015-02-18 14:40:00,28.65,28.66,28.64,28.65,240000.0,23.3374,23.3456,23.3293,23.3374,240000.0
2015-02-18 14:45:00,28.65,28.66,28.64,28.64,152400.0,23.3374,23.3456,23.3293,23.3293,152400.0
2015-02-18 14:50:00,28.64,28.64,28.61,28.61,207900.0,23.3293,23.3293,23.3049,23.3049,207900.0
2015-02-18 14:55:00,28.62,28.63,28.6,28.6,189300.0,23.313,23.3211,23.2967,23.2967,189300.0
2015-02-18 15:00:00,28.61,28.63,28.61,28.62,172800.0,23.3049,23.3211,23.3049,23.313,172800.0
2015-02-18 15:05:00,28.63,28.65,28.62,28.65,202200.0,23.3211,23.3374,23.313,23.3374,202200.0
2015-02-18 15:10:00,28.65,28.69,28.64,28.68,357000.0,23.3374,23.37,23.3293,23.3619,357000.0
2015-02-18 15:15:00,28.69,28.7,28.68,28.7,205500.0,23.37,23.3782,23.3619,23.3782,205500.0
2015-02-18 15:20:00,28.7,28.7,28.69,28.69,157800.0,23.3782,23.3782,23.37,23.37,157800.0
2015-02-18 15:25:00,28.69,28.71,28.69,28.7,257400.0,23.37,23.3863,23.37,23.3782,257400.0
2015-02-18 15:30:00,28.7,28.71,28.69,28.71,327300.0,23.3782,23.3863,23.37,23.3863,327300.0
2015-02-18 15:35:00,28.71,28.72,28.7,28.72,339000.0,23.3863,23.3945,23.3782,23.3945,339000.0
2015-02-18 15:40:00,28.72,28.74,28.72,28.73,531000.0,23.3945,23.4107,23.3945,23.4026,531000.0
2015-02-18 15:45:00,28.73,28.76,28.73,28.73,752400.0,23.4026,23.427,23.4026,23.4026,752400.0
2015-02-18 15:50:00,28.73,28.73,28.71,28.73,630600.0,23.4026,23.4026,23.3863,23.4026,630600.0
2015-02-18 15:55:00,28.73,28.77,28.73,28.76,1083300.0,23.4026,23.4352,23.4026,23.427,1083300.0
2015-02-19 09:30:00,28.17,28.27,27.84,27.95,3736800.0,22.9464,23.0279,22.6776,22.7672,3736800.0
2015-02-19 09:35:00,27.94,28.05,27.88,27.95,2162400.0,22.7591,22.8487,22.7102,22.7672,2162400.0
2015-02-19 09:40:00,27.97,28.08,27.92,28.0,2033400.0,22.7835,22.8731,22.7428,22.808,2033400.0
2015-02-19 09:45:00,28.0,28.03,27.96,27.96,1093500.0,22.808,22.8324,22.7754,22.7754,1093500.0
2015-02-19 09:50:00,27.96,28.08,27.96,28.07,1265400.0,22.7754,22.8731,22.7754,22.865,1265400.0
2015-02-19 09:55:00,28.08,28.12,28.02,28.05,765000.0,22.8731,22.9057,22.8243,22.8487,765000.0
2015-02-19 10:00:00,28.04,28.06,28.0,28.03,563400.0,22.8405,22.8568,22.808,22.8324,563400.0
2015-02-19 10:05:00,28.03,28.05,27.95,27.95,800700.0,22.8324,22.8487,22.7672,22.7672,800700.0
2015-02-19 10:10:00,27.95,27.96,27.88,27.88,720600.0,22.7672,22.7754,22.7102,22.7102,720600.0
2015-02-19 10:15:00,27.88,27.95,27.84,27.93,1370700.0,22.7102,22.7672,22.6776,22.7509,1370700.0
2015-02-19 10:20:00,27.93,28.0,27.93,27.97,984600.0,22.7509,22.808,22.7509,22.7835,984600.0
2015-02-19 10:25:00,27.97,28.06,27.96,28.06,1041900.0,22.7835,22.8568,22.7754,22.8568,1041900.0
2015-02-19 10:30:00,28.06,28.09,28.04,28.07,947700.0,22.8568,22.8813,22.8405,22.865,947700.0
2015-02-19 10:35:00,28.07,28.12,28.06,28.1,756900.0,22.865,22.9057,22.8568,22.8894,756900.0
2015-02-19 10:40:00,28.1,28.11,28.09,28.1,454500.0,22.8894,22.8976,22.8813,22.8894,454500.0
2015-02-19 10:45:00,28.1,28.11,28.06,28.07,680700.0,22.8894,22.8976,22.8568,22.865,680700.0
2015-02-19 10:50:00,28.06,28.09,28.04,28.04,414900.0,22.8568,22.8813,22.8405,22.8405,414900.0
2015-02-19 10:55:00,28.04,28.05,28.0,28.03,437100.0,22.8405,22.8487,22.808,22.8324,437100.0
2015-02-19 11:00:00,28.03,28.03,28.0,28.02,430200.0,22.8324,22.8324,22.808,22.8243,430200.0
2015-02-19 11:05:00,28.02,28.05,28.02,28.02,407100.0,22.8243,22.8487,22.8243,22.8243,407100.0
2015-02-19 11:10:00,28.02,28.04,28.0,28.04,305100.0,22.8243,22.8405,22.808,22.8405,305100.0
2015-02-19 11:15:00,28.04,28.05,28.01,28.01,303600.0,22.8405,22.8487,22.8161,22.8161,303600.0
2015-02-19 11:20:00,28.01,28.02,27.96,27.97,419400.0,22.8161,22.8243,22.7754,22.7835,419400.0
2015-02-19 11:25:00,27.97,28.03,27.96,28.02,441000.0,22.7835,22.8324,22.7754,22.8243,441000.0
2015-02-19 11:30:00,28.02,28.02,27.94,27.97,546900.0,22.8243,22.8243,22.7591,22.7835,546900.0
2015-02-19 11:35:00,27.97,27.98,27.96,27.97,461400.0,22.7835,22.7917,22.7754,22.7835,461400.0
2015-02-19 11:40:00,27.97,28.0,27.95,28.0,329700.0,22.7835,22.808,22.7672,22.808,329700.0
2015-02-19 11:45:00,28.0,28.04,27.99,28.03,530400.0,22.808,22.8405,22.7998,22.8324,530400.0
2015-02-19 11:50:00,28.03,28.05,28.02,28.05,396900.0,22.8324,22.8487,22.8243,22.8487,396900.0
2015-02-19 11:55:00,28.05,28.07,28.04,28.05,332100.0,22.8487,22.865,22.8405,22.8487,332100.0
2015-02-19 12:00:00,28.05,28.08,28.01,28.02,593700.0,22.8487,22.8731,22.8161,22.8243,593700.0
2015-02-19 12:05:00,28.02,28.04,28.0,28.04,189300.0,22.8243,22.8405,22.808,22.8405,189300.0
2015-02-19 12:10:00,28.04,28.05,28.02,28.04,216900.0,22.8405,22.8487,22.8243,22.8405,216900.0
2015-02-19 12:15:00,28.04,28.04,28.0,28.0,344700.0,22.8405,22.8405,22.808,22.808,344700.0
2015-02-19 12:20:00,28.0,28.01,27.99,28.0,296400.0,22.808,22.8161,22.7998,22.808,296400.0
2015-02-19 12:25:00,28.0,28.05,28.0,28.04,248100.0,22.808,22.8487,22.808,22.8405,248100.0
2015-02-19 12:30:00,28.04,28.05,28.01,28.02,298500.0,22.8405,22.8487,22.8161,22.8243,298500.0
2015-02-19 12:35:00,28.02,28.03,28.0,28.01,361200.0,22.8243,22.8324,22.808,22.8161,361200.0
2015-02-19 12:40:00,28.01,28.03,28.0,28.02,517800.0,22.8161,22.8324,22.808,22.8243,517800.0
2015-02-19 12:45:00,28.01,28.02,27.99,28.0,191100.0,22.8161,22.8243,22.7998,22.808,191100.0
2015-02-19 12:50:00,28.0,28.01,28.0,28.0,267900.0,22.808,22.8161,22.808,22.808,267900.0
2015-02-19 12:55:00,28.0,28.0,27.98,28.0,311400.0,22.808,22.808,22.7917,22.808,311400.0
2015-02-19 13:00:00,28.0,28.01,27.98,28.0,539700.0,22.808,22.8161,22.7917,22.808,539700.0
2015-02-19 13:05:00,28.0,28.01,28.0,28.0,343500.0,22.808,22.8161,22.808,22.808,343500.0
2015-02-19 13:10:00,28.0,28.01,28.0,28.0,193200.0,22.808,22.8161,22.808,22.808,193200.0
2015-02-19 13:15:00,28.0,28.01,27.99,27.99,820500.0,22.808,22.8161,22.7998,22.7998,820500.0
2015-02-19 13:20:00,27.99,28.0,27.99,28.0,338700.0,22.7998,22.808,22.7998,22.808,338700.0
2015-02-19 13:25:00,27.99,28.0,27.98,27.98,222000.0,22.7998,22.808,22.7917,22.7917,222000.0
2015-02-19 13:30:00,27.99,28.0,27.99,27.99,353400.0,22.7998,22.808,22.7998,22.7998,353400.0
2015-02-19 13:35:00,27.99,28.0,27.97,27.98,375900.0,22.7998,22.808,22.7835,22.7917,375900.0
2015-02-19 13:40:00,27.98,27.98,27.97,27.97,326100.0,22.7917,22.7917,22.7835,22.7835,326100.0
2015-02-19 13:45:00,27.97,27.97,27.9,27.92,557700.0,22.7835,22.7835,22.7265,22.7428,557700.0
2015-02-19 13:50:00,27.92,27.97,27.92,27.95,222300.0,22.7428,22.7835,22.7428,22.7672,222300.0
2015-02-19 13:55:00,27.96,27.96,27.94,27.96,240900.0,22.7754,22.7754,22.7591,22.7754,240900.0
2015-02-19 14:00:00,27.96,27.96,27.92,27.93,240900.0,22.7754,22.7754,22.7428,22.7509,240900.0
2015-02-19 14:05:00,27.93,27.94,27.9,27.93,479400.0,22.7509,22.7591,22.7265,22.7509,479400.0
2015-02-19 14:10:00,27.93,27.95,27.92,27.93,251100.0,22.7509,22.7672,22.7428,22.7509,251100.0
2015-02-19 14:15:00,27.93,27.93,27.9,27.92,248700.0,22.7509,22.7509,22.7265,22.7428,248700.0
2015-02-19 14:20:00,27.92,27.92,27.9,27.92,145500.0,22.7428,22.7428,22.7265,22.7428,145500.0
2015-02-19 14:25:00,27.91,27.93,27.91,27.92,252000.0,22.7347,22.7509,22.7347,22.7428,252000.0
2015-02-19 14:30:00,27.92,27.93,27.9,27.91,246300.0,22.7428,22.7509,22.7265,22.7347,246300.0
2015-02-19 14:35:00,27.91,27.91,27.86,27.88,354000.0,22.7347,22.7347,22.6939,22.7102,354000.0
2015-02-19 14:40:00,27.88,27.9,27.88,27.9,205200.0,22.7102,22.7265,22.7102,22.7265,205200.0
2015-02-19 14:45:00,27.9,27.91,27.89,27.9,260100.0,22.7265,22.7347,22.7184,22.7265,260100.0
2015-02-19 14:50:00,27.9,27.92,27.9,27.92,224100.0,22.7265,22.7428,22.7265,22.7428,224100.0
2015-02-19 14:55:00,27.92,27.93,27.91,27.93,264900.0,22.7428,22.7509,22.7347,22.7509,264900.0
2015-02-19 15:00:00,27.93,27.97,27.92,27.97,1148400.0,22.7509,22.7835,22.7428,22.7835,1148400.0
2015-02-19 15:05:00,27.97,27.97,27.95,27.96,498900.0,22.7835,22.7835,22.7672,22.7754,498900.0
2015-02-19 15:10:00,27.96,27.97,27.95,27.96,465000.0,22.7754,22.7835,22.7672,22.7754,465000.0
2015-02-19 15:15:00,27.96,27.97,27.95,27.96,317400.0,22.7754,22.7835,22.7672,22.7754,317400.0
2015-02-19 15:20:00,27.96,27.97,27.93,27.93,358200.0,22.7754,22.7835,22.7509,22.7509,358200.0
2015-02-19 15:25:00,27.94,27.94,27.9,27.91,195000.0,22.7591,22.7591,22.7265,22.7347,195000.0
2015-02-19 15:30:00,27.91,27.93,27.9,27.92,336600.0,22.7347,22.7509,22.7265,22.7428,336600.0
2015-02-19 15:35:00,27.92,27.92,27.86,27.89,825900.0,22.7428,22.7428,22.6939,22.7184,825900.0
2015-02-19 15:40:00,27.89,27.89,27.85,27.85,837600.0,22.7184,22.7184,22.6858,22.6858,837600.0
2015-02-19 15:45:00,27.86,27.86,27.84,27.85,923700.0,22.6939,22.6939,22.6776,22.6858,923700.0
2015-02-19 15:50:00,27.85,27.85,27.8,27.81,1860000.0,22.6858,22.6858,22.6451,22.6532,1860000.0
2015-02-19 15:55:00,27.81,27.85,27.8,27.85,1724700.0,22.6532,22.6858,22.6451,22.6858,1724700.0
2015-02-20 09:30:00,27.58,27.75,27.52,27.59,3137400.0,22.4658,22.6043,22.417,22.474,3137400.0
2015-02-20 09:35:00,27.59,27.67,27.57,27.59,892800.0,22.474,22.5392,22.4577,22.474,892800.0
2015-02-20 09:40:00,27.59,27.66,27.59,27.63,663900.0,22.474,22.531,22.474,22.5066,663900.0
2015-02-20 09:45:00,27.64,27.68,27.58,27.67,1139400.0,22.5147,22.5473,22.4658,22.5392,1139400.0
2015-02-20 09:50:00,27.66,27.74,27.64,27.69,1028400.0,22.531,22.5962,22.5147,22.5554,1028400.0
2015-02-20 09:55:00,27.69,27.74,27.67,27.69,686700.0,22.5554,22.5962,22.5392,22.5554,686700.0
2015-02-20 10:00:00,27.69,27.8,27.67,27.79,685800.0,22.5554,22.6451,22.5392,22.6369,685800.0
2015-02-20 10:05:00,27.8,27.85,27.78,27.84,1199700.0,22.6451,22.6858,22.6288,22.6776,1199700.0
2015-02-20 10:10:00,27.84,27.95,27.82,27.91,1443300.0,22.6776,22.7672,22.6613,22.7347,1443300.0
2015-02-20 10:15:00,27.91,27.92,27.82,27.86,671700.0,22.7347,22.7428,22.6613,22.6939,671700.0
2015-02-20 10:20:00,27.86,27.87,27.84,27.85,603000.0,22.6939,22.7021,22.6776,22.6858,603000.0
2015-02-20 10:25:00,27.86,27.94,27.85,27.89,597000.0,22.6939,22.7591,22.6858,22.7184,597000.0
2015-02-20 10:30:00,27.89,27.89,27.85,27.85,521100.0,22.7184,22.7184,22.6858,22.6858,521100.0
2015-02-20 10:35:00,27.86,27.86,27.78,27.84,962100.0,22.6939,22.6939,22.6288,22.6776,962100.0
2015-02-20 10:40:00,27.84,27.85,27.81,27.83,896400.0,22.6776,22.6858,22.6532,22.6695,896400.0
2015-02-20 10:45:00,27.83,27.89,27.82,27.87,503400.0,22.6695,22.7184,22.6613,22.7021,503400.0
2015-02-20 10:50:00,27.86,27.88,27.84,27.84,328200.0,22.6939,22.7102,22.6776,22.6776,328200.0
2015-02-20 10:55:00,27.84,27.84,27.81,27.83,339300.0,22.6776,22.6776,22.6532,22.6695,339300.0
2015-02-20 11:00:00,27.83,27.83,27.82,27.83,249600.0,22.6695,22.6695,22.6613,22.6695,249600.0
2015-02-20 11:05:00,27.83,27.87,27.82,27.84,348000.0,22.6695,22.7021,22.6613,22.6776,348000.0
2015-02-20 11:10:00,27.84,27.84,27.82,27.83,178500.0,22.6776,22.6776,22.6613,22.6695,178500.0
2015-02-20 11:15:00,27.83,27.86,27.82,27.86,196800.0,22.6695,22.6939,22.6613,22.6939,196800.0
2015-02-20 11:20:00,27.85,27.86,27.81,27.82,253500.0,22.6858,22.6939,22.6532,22.6613,253500.0
2015-02-20 11:25:00,27.82,27.85,27.82,27.85,177900.0,22.6613,22.6858,22.6613,22.6858,177900.0
2015-02-20 11:30:00,27.85,27.9,27.84,27.89,349500.0,22.6858,22.7265,22.6776,22.7184,349500.0
2015-02-20 11:35:00,27.89,27.89,27.87,27.87,201000.0,22.7184,22.7184,22.7021,22.7021,201000.0
2015-02-20 11:40:00,27.87,27.88,27.87,27.88,156300.0,22.7021,22.7102,22.7021,22.7102,156300.0
2015-02-20 11:45:00,27.88,27.89,27.87,27.88,204900.0,22.7102,22.7184,22.7021,22.7102,204900.0
2015-02-20 11:50:00,27.89,27.91,27.88,27.9,377400.0,22.7184,22.7347,22.7102,22.7265,377400.0
2015-02-20 11:55:00,27.9,27.91,27.89,27.9,177300.0,22.7265,22.7347,22.7184,22.7265,177300.0
2015-02-20 12:00:00,27.9,27.93,27.9,27.92,267300.0,22.7265,22.7509,22.7265,22.7428,267300.0
2015-02-20 12:05:00,27.93,27.93,27.9,27.91,223800.0,22.7509,22.7509,22.7265,22.7347,223800.0
2015-02-20 12:10:00,27.91,27.92,27.87,27.87,332100.0,22.7347,22.7428,22.7021,22.7021,332100.0
2015-02-20 12:15:00,27.87,27.88,27.85,27.85,392100.0,22.7021,22.7102,22.6858,22.6858,392100.0
2015-02-20 12:20:00,27.85,27.89,27.85,27.89,176100.0,22.6858,22.7184,22.6858,22.7184,176100.0
2015-02-20 12:25:00,27.89,27.9,27.88,27.88,142500.0,22.7184,22.7265,22.7102,22.7102,142500.0
2015-02-20 12:30:00,27.88,27.89,27.86,27.88,197100.0,22.7102,22.7184,22.6939,22.7102,197100.0
2015-02-20 12:35:00,27.88,27.96,27.88,27.91,460800.0,22.7102,22.7754,22.7102,22.7347,460800.0
2015-02-20 12:40:00,27.91,27.94,27.9,27.92,291000.0,22.7347,22.7591,22.7265,22.7428,291000.0
2015-02-20 12:45:00,27.92,27.95,27.91,27.94,176400.0,22.7428,22.7672,22.7347,22.7591,176400.0
2015-02-20 12:50:00,27.94,27.95,27.94,27.95,139800.0,22.7591,22.7672,22.7591,22.7672,139800.0
2015-02-20 12:55:00,27.95,27.95,27.93,27.94,181800.0,22.7672,22.7672,22.7509,22.7591,181800.0
2015-02-20 13:00:00,27.95,27.96,27.94,27.95,276300.0,22.7672,22.7754,22.7591,22.7672,276300.0
2015-02-20 13:05:00,27.95,27.96,27.94,27.96,194400.0,22.7672,22.7754,22.7591,22.7754,194400.0
2015-02-20 13:10:00,27.95,27.99,27.95,27.99,231900.0,22.7672,22.7998,22.7672,22.7998,231900.0
2015-02-20 13:15:00,27.99,27.99,27.98,27.98,184800.0,22.7998,22.7998,22.7917,22.7917,184800.0
2015-02-20 13:20:00,27.98,28.0,27.98,28.0,219600.0,22.7917,22.808,22.7917,22.808,219600.0
2015-02-20 13:25:00,28.0,28.01,28.0,28.01,259800.0,22.808,22.8161,22.808,22.8161,259800.0
2015-02-20 13:30:00,28.01,28.01,28.0,28.0,247500.0,22.8161,22.8161,22.808,22.808,247500.0
2015-02-20 13:35:00,28.0,28.04,27.99,28.03,480900.0,22.808,22.8405,22.7998,22.8324,480900.0
2015-02-20 13:40:00,28.03,28.08,28.03,28.07,540900.0,22.8324,22.8731,22.8324,22.865,540900.0
2015-02-20 13:45:00,28.07,28.07,28.05,28.06,173100.0,22.865,22.865,22.8487,22.8568,173100.0
2015-02-20 13:50:00,28.06,28.08,28.06,28.07,255600.0,22.8568,22.8731,22.8568,22.865,255600.0
2015-02-20 13:55:00,28.08,28.08,28.06,28.07,193800.0,22.8731,22.8731,22.8568,22.865,193800.0
2015-02-20 14:00:00,28.07,28.11,28.07,28.1,291300.0,22.865,22.8976,22.865,22.8894,291300.0
2015-02-20 14:05:00,28.1,28.13,28.1,28.12,287700.0,22.8894,22.9139,22.8894,22.9057,287700.0
2015-02-20 14:10:00,28.12,28.12,28.11,28.11,261900.0,22.9057,22.9057,22.8976,22.8976,261900.0
2015-02-20 14:15:00,28.11,28.11,28.02,28.04,526200.0,22.8976,22.8976,22.8243,22.8405,526200.0
2015-02-20 14:20:00,28.04,28.07,28.03,28.05,126900.0,22.8405,22.865,22.8324,22.8487,126900.0
2015-02-20 14:25:00,28.05,28.06,28.04,28.06,149700.0,22.8487,22.8568,22.8405,22.8568,149700.0
2015-02-20 14:30:00,28.06,28.08,28.06,28.08,177600.0,22.8568,22.8731,22.8568,22.8731,177600.0
2015-02-20 14:35:00,28.08,28.08,28.06,28.07,143700.0,22.8731,22.8731,22.8568,22.865,143700.0
2015-02-20 14:40:00,28.07,28.08,28.06,28.07,165600.0,22.865,22.8731,22.8568,22.865,165600.0
2015-02-20 14:45:00,28.08,28.09,28.07,28.08,183000.0,22.8731,22.8813,22.865,22.8731,183000.0
2015-02-20 14:50:00,28.08,28.09,28.07,28.08,276000.0,22.8731,22.8813,22.865,22.8731,276000.0
2015-02-20 14:55:00,28.08,28.1,28.08,28.08,277800.0,22.8731,22.8894,22.8731,22.8731,277800.0
2015-02-20 15:00:00,28.08,28.11,28.08,28.11,249000.0,22.8731,22.8976,22.8731,22.8976,249000.0
2015-02-20 15:05:00,28.11,28.12,28.1,28.1,385200.0,22.8976,22.9057,22.8894,22.8894,385200.0
2015-02-20 15:10:00,28.11,28.13,28.1,28.11,281400.0,22.8976,22.9139,22.8894,22.8976,281400.0
2015-02-20 15:15:00,28.11,28.12,28.09,28.11,404700.0,22.8976,22.9057,22.8813,22.8976,404700.0
2015-02-20 15:20:00,28.11,28.13,28.11,28.12,418800.0,22.8976,22.9139,22.8976,22.9057,418800.0
2015-02-20 15:25:00,28.12,28.13,28.1,28.11,442200.0,22.9057,22.9139,22.8894,22.8976,442200.0
2015-02-20 15:30:00,28.11,28.12,28.07,28.12,563700.0,22.8976,22.9057,22.865,22.9057,563700.0
2015-02-20 15:35:00,28.12,28.12,28.1,28.11,408600.0,22.9057,22.9057,22.8894,22.8976,408600.0
2015-02-20 15:40:00,28.11,28.12,28.1,28.11,481200.0,22.8976,22.9057,22.8894,22.8976,481200.0
2015-02-20 15:45:00,28.11,28.12,28.09,28.09,673500.0,22.8976,22.9057,22.8813,22.8813,673500.0
2015-02-20 15:50:00,28.1,28.1,28.06,28.07,1009200.0,22.8894,22.8894,22.8568,22.865,1009200.0
2015-02-20 15:55:00,28.07,28.12,28.06,28.11,1841100.0,22.865,22.9057,22.8568,22.8976,1841100.0
2015-02-23 09:30:00,28.13,28.28,28.13,28.27,1058100.0,22.9139,23.036,22.9139,23.0279,1058100.0
2015-02-23 09:35:00,28.27,28.27,28.18,28.23,488100.0,23.0279,23.0279,22.9546,22.9953,488100.0
2015-02-23 09:40:00,28.24,28.29,28.2,28.2,288600.0,23.0035,23.0442,22.9709,22.9709,288600.0
2015-02-23 09:45:00,28.19,28.21,28.16,28.21,292800.0,22.9627,22.979,22.9383,22.979,292800.0
2015-02-23 09:50:00,28.21,28.23,28.17,28.21,282600.0,22.979,22.9953,22.9464,22.979,282600.0
2015-02-23 09:55:00,28.21,28.26,28.21,28.21,822900.0,22.979,23.0198,22.979,22.979,822900.0
2015-02-23 10:00:00,28.21,28.21,28.14,28.18,448800.0,22.979,22.979,22.922,22.9546,448800.0
2015-02-23 10:05:00,28.18,28.2,28.14,28.16,405300.0,22.9546,22.9709,22.922,22.9383,405300.0
2015-02-23 10:10:00,28.16,28.19,28.15,28.17,164700.0,22.9383,22.9627,22.9302,22.9464,164700.0
2015-02-23 10:15:00,28.16,28.19,28.14,28.18,198600.0,22.9383,22.9627,22.922,22.9546,198600.0
2015-02-23 10:20:00,28.19,28.23,28.17,28.23,232500.0,22.9627,22.9953,22.9464,22.9953,232500.0
2015-02-23 10:25:00,28.23,28.24,28.21,28.24,234300.0,22.9953,23.0035,22.979,23.0035,234300.0
2015-02-23 10:30:00,28.24,28.25,28.19,28.2,366000.0,23.0035,23.0116,22.9627,22.9709,366000.0
2015-02-23 10:35:00,28.21,28.23,28.2,28.22,272400.0,22.979,22.9953,22.9709,22.9872,272400.0
2015-02-23 10:40:00,28.22,28.26,28.22,28.25,259800.0,22.9872,23.0198,22.9872,23.0116,259800.0
2015-02-23 10:45:00,28.25,28.28,28.25,28.28,192000.0,23.0116,23.036,23.0116,23.036,192000.0
2015-02-23 10:50:00,28.28,28.28,28.26,28.27,210300.0,23.036,23.036,23.0198,23.0279,210300.0
2015-02-23 10:55:00,28.27,28.28,28.26,28.27,274500.0,23.0279,23.036,23.0198,23.0279,274500.0
2015-02-23 11:00:00,28.27,28.27,28.26,28.27,143400.0,23.0279,23.0279,23.0198,23.0279,143400.0
2015-02-23 11:05:00,28.27,28.27,28.24,28.24,238500.0,23.0279,23.0279,23.0035,23.0035,238500.0
2015-02-23 11:10:00,28.24,28.25,28.22,28.23,132000.0,23.0035,23.0116,22.9872,22.9953,132000.0
2015-02-23 11:15:00,28.23,28.26,28.22,28.23,143400.0,22.9953,23.0198,22.9872,22.9953,143400.0
2015-02-23 11:20:00,28.23,28.24,28.2,28.22,210900.0,22.9953,23.0035,22.9709,22.9872,210900.0
2015-02-23 11:25:00,28.22,28.23,28.17,28.18,153300.0,22.9872,22.9953,22.9464,22.9546,153300.0
2015-02-23 11:30:00,28.18,28.18,28.15,28.15,215700.0,22.9546,22.9546,22.9302,22.9302,215700.0
2015-02-23 11:35:00,28.15,28.15,28.14,28.14,136800.0,22.9302,22.9302,22.922,22.922,136800.0
2015-02-23 11:40:00,28.15,28.15,28.14,28.15,156000.0,22.9302,22.9302,22.922,22.9302,156000.0
2015-02-23 11:45:00,28.15,28.18,28.15,28.17,285900.0,22.9302,22.9546,22.9302,22.9464,285900.0
2015-02-23 11:50:00,28.17,28.19,28.16,28.18,105600.0,22.9464,22.9627,22.9383,22.9546,105600.0
2015-02-23 11:55:00,28.18,28.19,28.17,28.17,153900.0,22.9546,22.9627,22.9464,22.9464,153900.0
2015-02-23 12:00:00,28.18,28.18,28.16,28.16,70200.0,22.9546,22.9546,22.9383,22.9383,70200.0
2015-02-23 12:05:00,28.16,28.17,28.14,28.14,99300.0,22.9383,22.9464,22.922,22.922,99300.0
2015-02-23 12:10:00,28.14,28.15,28.11,28.12,161700.0,22.922,22.9302,22.8976,22.9057,161700.0
2015-02-23 12:15:00,28.12,28.12,28.1,28.11,178200.0,22.9057,22.9057,22.8894,22.8976,178200.0
2015-02-23 12:20:00,28.11,28.11,28.08,28.09,191100.0,22.8976,22.8976,22.8731,22.8813,191100.0
2015-02-23 12:25:00,28.09,28.11,28.08,28.08,192600.0,22.8813,22.8976,22.8731,22.8731,192600.0
2015-02-23 12:30:00,28.08,28.09,28.08,28.09,181800.0,22.8731,22.8813,22.8731,22.8813,181800.0
2015-02-23 12:35:00,28.09,28.1,28.08,28.1,163500.0,22.8813,22.8894,22.8731,22.8894,163500.0
2015-02-23 12:40:00,28.1,28.12,28.1,28.12,139500.0,22.8894,22.9057,22.8894,22.9057,139500.0
2015-02-23 12:45:00,28.12,28.13,28.11,28.11,119400.0,22.9057,22.9139,22.8976,22.8976,119400.0
2015-02-23 12:50:00,28.11,28.11,28.09,28.09,132900.0,22.8976,22.8976,22.8813,22.8813,132900.0
2015-02-23 12:55:00,28.09,28.1,28.08,28.1,102300.0,22.8813,22.8894,22.8731,22.8894,102300.0
2015-02-23 13:00:00,28.1,28.11,28.1,28.11,98700.0,22.8894,22.8976,22.8894,22.8976,98700.0
2015-02-23 13:05:00,28.11,28.12,28.11,28.11,113100.0,22.8976,22.9057,22.8976,22.8976,113100.0
2015-02-23 13:10:00,28.11,28.12,28.1,28.12,144900.0,22.8976,22.9057,22.8894,22.9057,144900.0
2015-02-23 13:15:00,28.12,28.12,28.11,28.11,99900.0,22.9057,22.9057,22.8976,22.8976,99900.0
2015-02-23 13:20:00,28.11,28.12,28.09,28.1,87900.0,22.8976,22.9057,22.8813,22.8894,87900.0
2015-02-23 13:25:00,28.1,28.12,28.09,28.09,128400.0,22.8894,22.9057,22.8813,22.8813,128400.0
2015-02-23 13:30:00,28.09,28.1,28.09,28.09,121500.0,22.8813,22.8894,22.8813,22.8813,121500.0
2015-02-23 13:35:00,28.09,28.1,28.08,28.1,165900.0,22.8813,22.8894,22.8731,22.8894,165900.0
2015-02-23 13:40:00,28.1,28.11,28.09,28.09,102300.0,22.8894,22.8976,22.8813,22.8813,102300.0
2015-02-23 13:45:00,28.09,28.1,28.09,28.1,96900.0,22.8813,22.8894,22.8813,22.8894,96900.0
2015-02-23 13:50:00,28.1,28.11,28.1,28.11,82500.0,22.8894,22.8976,22.8894,22.8976,82500.0
2015-02-23 13:55:00,28.11,28.12,28.11,28.12,109500.0,22.8976,22.9057,22.8976,22.9057,109500.0
2015-02-23 14:00:00,28.12,28.13,28.11,28.11,149100.0,22.9057,22.9139,22.8976,22.8976,149100.0
2015-02-23 14:05:00,28.11,28.14,28.11,28.14,76200.0,22.8976,22.922,22.8976,22.922,76200.0
2015-02-23 14:10:00,28.14,28.14,28.12,28.12,138000.0,22.922,22.922,22.9057,22.9057,138000.0
2015-02-23 14:15:00,28.12,28.13,28.12,28.13,125700.0,22.9057,22.9139,22.9057,22.9139,125700.0
2015-02-23 14:20:00,28.12,28.14,28.12,28.14,91500.0,22.9057,22.922,22.9057,22.922,91500.0
2015-02-23 14:25:00,28.14,28.14,28.12,28.13,150900.0,22.922,22.922,22.9057,22.9139,150900.0
2015-02-23 14:30:00,28.12,28.15,28.12,28.14,262800.0,22.9057,22.9302,22.9057,22.922,262800.0
2015-02-23 14:35:00,28.13,28.17,28.13,28.17,321600.0,22.9139,22.9464,22.9139,22.9464,321600.0
2015-02-23 14:40:00,28.17,28.17,28.14,28.14,206700.0,22.9464,22.9464,22.922,22.922,206700.0
2015-02-23 14:45:00,28.14,28.15,28.13,28.15,287700.0,22.922,22.9302,22.9139,22.9302,287700.0
2015-02-23 14:50:00,28.15,28.17,28.14,28.17,92100.0,22.9302,22.9464,22.922,22.9464,92100.0
2015-02-23 14:55:00,28.17,28.17,28.16,28.17,124800.0,22.9464,22.9464,22.9383,22.9464,124800.0
2015-02-23 15:00:00,28.17,28.17,28.15,28.15,121800.0,22.9464,22.9464,22.9302,22.9302,121800.0
2015-02-23 15:05:00,28.15,28.15,28.12,28.13,223200.0,22.9302,22.9302,22.9057,22.9139,223200.0
2015-02-23 15:10:00,28.13,28.14,28.12,28.14,310200.0,22.9139,22.922,22.9057,22.922,310200.0
2015-02-23 15:15:00,28.14,28.15,28.14,28.14,258900.0,22.922,22.9302,22.922,22.922,258900.0
2015-02-23 15:20:00,28.14,28.15,28.14,28.15,211500.0,22.922,22.9302,22.922,22.9302,211500.0
2015-02-23 15:25:00,28.15,28.18,28.14,28.18,354600.0,22.9302,22.9546,22.922,22.9546,354600.0
2015-02-23 15:30:00,28.18,28.19,28.17,28.18,225600.0,22.9546,22.9627,22.9464,22.9546,225600.0
2015-02-23 15:35:00,28.18,28.19,28.18,28.18,154500.0,22.9546,22.9627,22.9546,22.9546,154500.0
2015-02-23 15:40:00,28.18,28.19,28.18,28.19,237600.0,22.9546,22.9627,22.9546,22.9627,237600.0
2015-02-23 15:45:00,28.19,28.19,28.18,28.19,218400.0,22.9627,22.9627,22.9546,22.9627,218400.0
2015-02-23 15:50:00,28.19,28.21,28.19,28.21,265800.0,22.9627,22.979,22.9627,22.979,265800.0
2015-02-23 15:55:00,28.21,28.21,28.21,28.21,647400.0,22.979,22.979,22.979,22.979,647400.0
2015-02-24 09:30:00,28.17,28.25,28.13,28.14,362700.0,22.9464,23.0116,22.9139,22.922,362700.0
2015-02-24 09:35:00,28.14,28.17,28.11,28.11,212400.0,22.922,22.9464,22.8976,22.8976,212400.0
2015-02-24 09:40:00,28.11,28.11,28.04,28.07,171900.0,22.8976,22.8976,22.8405,22.865,171900.0
2015-02-24 09:45:00,28.07,28.12,28.07,28.11,108900.0,22.865,22.9057,22.865,22.8976,108900.0
2015-02-24 09:50:00,28.11,28.15,28.07,28.08,204000.0,22.8976,22.9302,22.865,22.8731,204000.0
2015-02-24 09:55:00,28.08,28.08,28.05,28.07,206700.0,22.8731,22.8731,22.8487,22.865,206700.0
2015-02-24 10:00:00,28.07,28.07,27.98,28.0,423000.0,22.865,22.865,22.7917,22.808,423000.0
2015-02-24 10:05:00,28.0,28.03,27.97,28.01,357600.0,22.808,22.8324,22.7835,22.8161,357600.0
2015-02-24 10:10:00,28.01,28.04,28.0,28.02,207300.0,22.8161,22.8405,22.808,22.8243,207300.0
2015-02-24 10:15:00,28.01,28.05,28.01,28.04,144300.0,22.8161,22.8487,22.8161,22.8405,144300.0
2015-02-24 10:20:00,28.04,28.07,28.02,28.07,149700.0,22.8405,22.865,22.8243,22.865,149700.0
2015-02-24 10:25:00,28.06,28.12,28.06,28.11,171300.0,22.8568,22.9057,22.8568,22.8976,171300.0
2015-02-24 10:30:00,28.11,28.12,28.08,28.12,225600.0,22.8976,22.9057,22.8731,22.9057,225600.0
2015-02-24 10:35:00,28.11,28.14,28.1,28.1,316200.0,22.8976,22.922,22.8894,22.8894,316200.0
2015-02-24 10:40:00,28.1,28.1,28.07,28.08,134400.0,22.8894,22.8894,22.865,22.8731,134400.0
2015-02-24 10:45:00,28.08,28.1,28.07,28.09,130200.0,22.8731,22.8894,22.865,22.8813,130200.0
2015-02-24 10:50:00,28.09,28.11,28.08,28.09,207600.0,22.8813,22.8976,22.8731,22.8813,207600.0
2015-02-24 10:55:00,28.09,28.11,28.09,28.1,86400.0,22.8813,22.8976,22.8813,22.8894,86400.0
2015-02-24 11:00:00,28.11,28.12,28.1,28.1,167100.0,22.8976,22.9057,22.8894,22.8894,167100.0
2015-02-24 11:05:00,28.11,28.14,28.1,28.14,199200.0,22.8976,22.922,22.8894,22.922,199200.0
2015-02-24 11:10:00,28.13,28.18,28.13,28.18,276600.0,22.9139,22.9546,22.9139,22.9546,276600.0
2015-02-24 11:15:00,28.18,28.21,28.17,28.2,298200.0,22.9546,22.979,22.9464,22.9709,298200.0
2015-02-24 11:20:00,28.2,28.23,28.19,28.22,210600.0,22.9709,22.9953,22.9627,22.9872,210600.0
2015-02-24 11:25:00,28.21,28.22,28.2,28.2,277800.0,22.979,22.9872,22.9709,22.9709,277800.0
2015-02-24 11:30:00,28.2,28.21,28.15,28.16,219000.0,22.9709,22.979,22.9302,22.9383,219000.0
2015-02-24 11:35:00,28.16,28.17,28.14,28.14,167100.0,22.9383,22.9464,22.922,22.922,167100.0
2015-02-24 11:40:00,28.14,28.17,28.14,28.15,115200.0,22.922,22.9464,22.922,22.9302,115200.0
2015-02-24 11:45:00,28.15,28.16,28.14,28.15,121800.0,22.9302,22.9383,22.922,22.9302,121800.0
2015-02-24 11:50:00,28.14,28.15,28.1,28.11,127500.0,22.922,22.9302,22.8894,22.8976,127500.0
2015-02-24 11:55:00,28.11,28.13,28.11,28.11,95700.0,22.8976,22.9139,22.8976,22.8976,95700.0
2015-02-24 12:00:00,28.11,28.12,28.1,28.12,139200.0,22.8976,22.9057,22.8894,22.9057,139200.0
2015-02-24 12:05:00,28.12,28.13,28.1,28.13,111900.0,22.9057,22.9139,22.8894,22.9139,111900.0
2015-02-24 12:10:00,28.12,28.13,28.12,28.12,107700.0,22.9057,22.9139,22.9057,22.9057,107700.0
2015-02-24 12:15:00,28.12,28.13,28.11,28.13,108900.0,22.9057,22.9139,22.8976,22.9139,108900.0
2015-02-24 12:20:00,28.13,28.16,28.12,28.16,84000.0,22.9139,22.9383,22.9057,22.9383,84000.0
2015-02-24 12:25:00,28.15,28.16,28.15,28.16,117900.0,22.9302,22.9383,22.9302,22.9383,117900.0
2015-02-24 12:30:00,28.16,28.16,28.1,28.14,208500.0,22.9383,22.9383,22.8894,22.922,208500.0
2015-02-24 12:35:00,28.14,28.15,28.12,28.14,92400.0,22.922,22.9302,22.9057,22.922,92400.0
2015-02-24 12:40:00,28.14,28.15,28.11,28.12,106800.0,22.922,22.9302,22.8976,22.9057,106800.0
2015-02-24 12:45:00,28.12,28.16,28.11,28.15,70500.0,22.9057,22.9383,22.8976,22.9302,70500.0
2015-02-24 12:50:00,28.16,28.16,28.14,28.16,63300.0,22.9383,22.9383,22.922,22.9383,63300.0
2015-02-24 12:55:00,28.16,28.19,28.16,28.18,67500.0,22.9383,22.9627,22.9383,22.9546,67500.0
2015-02-24 13:00:00,28.18,28.18,28.15,28.16,73800.0,22.9546,22.9546,22.9302,22.9383,73800.0
2015-02-24 13:05:00,28.16,28.16,28.15,28.16,49800.0,22.9383,22.9383,22.9302,22.9383,49800.0
2015-02-24 13:10:00,28.16,28.18,28.16,28.17,103500.0,22.9383,22.9546,22.9383,22.9464,103500.0
2015-02-24 13:15:00,28.17,28.19,28.16,28.18,75900.0,22.9464,22.9627,22.9383,22.9546,75900.0
2015-02-24 13:20:00,28.18,28.19,28.17,28.19,85500.0,22.9546,22.9627,22.9464,22.9627,85500.0
2015-02-24 13:25:00,28.19,28.2,28.18,28.2,135600.0,22.9627,22.9709,22.9546,22.9709,135600.0
2015-02-24 13:30:00,28.2,28.21,28.19,28.2,154200.0,22.9709,22.979,22.9627,22.9709,154200.0
2015-02-24 13:35:00,28.2,28.21,28.19,28.19,53400.0,22.9709,22.979,22.9627,22.9627,53400.0
2015-02-24 13:40:00,28.2,28.22,28.19,28.22,106200.0,22.9709,22.9872,22.9627,22.9872,106200.0
2015-02-24 13:45:00,28.22,28.22,28.19,28.19,121800.0,22.9872,22.9872,22.9627,22.9627,121800.0
2015-02-24 13:50:00,28.2,28.21,28.19,28.19,76200.0,22.9709,22.979,22.9627,22.9627,76200.0
2015-02-24 13:55:00,28.19,28.22,28.19,28.21,77100.0,22.9627,22.9872,22.9627,22.979,77100.0
2015-02-24 14:00:00,28.21,28.22,28.19,28.19,88500.0,22.979,22.9872,22.9627,22.9627,88500.0
2015-02-24 14:05:00,28.19,28.21,28.17,28.2,112200.0,22.9627,22.979,22.9464,22.9709,112200.0
2015-02-24 14:10:00,28.2,28.21,28.2,28.21,77700.0,22.9709,22.979,22.9709,22.979,77700.0
2015-02-24 14:15:00,28.2,28.22,28.19,28.19,102000.0,22.9709,22.9872,22.9627,22.9627,102000.0
2015-02-24 14:20:00,28.19,28.21,28.19,28.2,101700.0,22.9627,22.979,22.9627,22.9709,101700.0
2015-02-24 14:25:00,28.2,28.2,28.19,28.19,105900.0,22.9709,22.9709,22.9627,22.9627,105900.0
2015-02-24 14:30:00,28.19,28.2,28.18,28.19,69000.0,22.9627,22.9709,22.9546,22.9627,69000.0
2015-02-24 14:35:00,28.19,28.2,28.19,28.2,111000.0,22.9627,22.9709,22.9627,22.9709,111000.0
2015-02-24 14:40:00,28.2,28.21,28.2,28.2,75600.0,22.9709,22.979,22.9709,22.9709,75600.0
2015-02-24 14:45:00,28.2,28.21,28.2,28.21,54600.0,22.9709,22.979,22.9709,22.979,54600.0
2015-02-24 14:50:00,28.21,28.23,28.21,28.21,237300.0,22.979,22.9953,22.979,22.979,237300.0
2015-02-24 14:55:00,28.21,28.22,28.21,28.22,102600.0,22.979,22.9872,22.979,22.9872,102600.0
2015-02-24 15:00:00,28.21,28.23,28.21,28.23,162900.0,22.979,22.9953,22.979,22.9953,162900.0
2015-02-24 15:05:00,28.23,28.24,28.23,28.24,176700.0,22.9953,23.0035,22.9953,23.0035,176700.0
2015-02-24 15:10:00,28.24,28.26,28.23,28.25,358200.0,23.0035,23.0198,22.9953,23.0116,358200.0
2015-02-24 15:15:00,28.25,28.25,28.24,28.25,129600.0,23.0116,23.0116,23.0035,23.0116,129600.0
2015-02-24 15:20:00,28.25,28.27,28.25,28.27,269400.0,23.0116,23.0279,23.0116,23.0279,269400.0
2015-02-24 15:25:00,28.27,28.27,28.26,28.27,155400.0,23.0279,23.0279,23.0198,23.0279,155400.0
2015-02-24 15:30:00,28.26,28.27,28.25,28.26,216600.0,23.0198,23.0279,23.0116,23.0198,216600.0
2015-02-24 15:35:00,28.27,28.27,28.25,28.26,207000.0,23.0279,23.0279,23.0116,23.0198,207000.0
2015-02-24 15:40:00,28.26,28.26,28.23,28.23,302100.0,23.0198,23.0198,22.9953,22.9953,302100.0
2015-02-24 15:45:00,28.23,28.23,28.21,28.22,218700.0,22.9953,22.9953,22.979,22.9872,218700.0
2015-02-24 15:50:00,28.21,28.22,28.2,28.2,228900.0,22.979,22.9872,22.9709,22.9709,228900.0
2015-02-24 15:55:00,28.2,28.22,28.19,28.19,804900.0,22.9709,22.9872,22.9627,22.9627,804900.0
2015-02-25 09:30:00,28.21,28.24,28.13,28.15,600000.0,22.979,23.0035,22.9139,22.9302,600000.0
2015-02-25 09:35:00,28.16,28.16,28.09,28.09,229200.0,22.9383,22.9383,22.8813,22.8813,229200.0
2015-02-25 09:40:00,28.1,28.13,28.07,28.08,156600.0,22.8894,22.9139,22.865,22.8731,156600.0
2015-02-25 09:45:00,28.08,28.09,28.05,28.05,333000.0,22.8731,22.8813,22.8487,22.8487,333000.0
2015-02-25 09:50:00,28.05,28.1,28.05,28.07,239400.0,22.8487,22.8894,22.8487,22.865,239400.0
2015-02-25 09:55:00,28.07,28.08,28.06,28.06,160800.0,22.865,22.8731,22.8568,22.8568,160800.0
2015-02-25 10:00:00,28.07,28.11,28.06,28.07,188700.0,22.865,22.8976,22.8568,22.865,188700.0
2015-02-25 10:05:00,28.07,28.08,28.05,28.06,137400.0,22.865,22.8731,22.8487,22.8568,137400.0
2015-02-25 10:10:00,28.06,28.07,28.02,28.04,195300.0,22.8568,22.865,22.8243,22.8405,195300.0
2015-02-25 10:15:00,28.04,28.04,27.97,28.0,473100.0,22.8405,22.8405,22.7835,22.808,473100.0
2015-02-25 10:20:00,28.0,28.02,27.98,28.01,172500.0,22.808,22.8243,22.7917,22.8161,172500.0
2015-02-25 10:25:00,28.01,28.03,27.99,27.99,165600.0,22.8161,22.8324,22.7998,22.7998,165600.0
2015-02-25 10:30:00,27.99,28.02,27.99,28.02,161100.0,22.7998,22.8243,22.7998,22.8243,161100.0
2015-02-25 10:35:00,28.02,28.04,28.02,28.03,130200.0,22.8243,22.8405,22.8243,22.8324,130200.0
2015-02-25 10:40:00,28.03,28.07,28.02,28.06,121200.0,22.8324,22.865,22.8243,22.8568,121200.0
2015-02-25 10:45:00,28.06,28.07,28.05,28.07,114000.0,22.8568,22.865,22.8487,22.865,114000.0
2015-02-25 10:50:00,28.07,28.1,28.05,28.08,163800.0,22.865,22.8894,22.8487,22.8731,163800.0
2015-02-25 10:55:00,28.08,28.1,28.07,28.09,126600.0,22.8731,22.8894,22.865,22.8813,126600.0
2015-02-25 11:00:00,28.09,28.09,28.05,28.05,159600.0,22.8813,22.8813,22.8487,22.8487,159600.0
2015-02-25 11:05:00,28.06,28.08,28.04,28.04,138600.0,22.8568,22.8731,22.8405,22.8405,138600.0
2015-02-25 11:10:00,28.04,28.09,28.04,28.09,157200.0,22.8405,22.8813,22.8405,22.8813,157200.0
2015-02-25 11:15:00,28.09,28.11,28.09,28.09,239400.0,22.8813,22.8976,22.8813,22.8813,239400.0
2015-02-25 11:20:00,28.09,28.11,28.07,28.07,198600.0,22.8813,22.8976,22.865,22.865,198600.0
2015-02-25 11:25:00,28.07,28.08,28.06,28.07,139800.0,22.865,22.8731,22.8568,22.865,139800.0
2015-02-25 11:30:00,28.07,28.1,28.06,28.07,150600.0,22.865,22.8894,22.8568,22.865,150600.0
2015-02-25 11:35:00,28.07,28.08,28.04,28.04,158100.0,22.865,22.8731,22.8405,22.8405,158100.0
2015-02-25 11:40:00,28.05,28.05,28.03,28.03,150300.0,22.8487,22.8487,22.8324,22.8324,150300.0
2015-02-25 11:45:00,28.03,28.04,28.02,28.04,182700.0,22.8324,22.8405,22.8243,22.8405,182700.0
2015-02-25 11:50:00,28.04,28.04,28.0,28.0,327900.0,22.8405,22.8405,22.808,22.808,327900.0
2015-02-25 11:55:00,28.0,28.0,27.99,27.99,215700.0,22.808,22.808,22.7998,22.7998,215700.0
2015-02-25 12:00:00,27.99,28.02,27.98,28.02,199500.0,22.7998,22.8243,22.7917,22.8243,199500.0
2015-02-25 12:05:00,28.02,28.04,28.02,28.03,117300.0,22.8243,22.8405,22.8243,22.8324,117300.0
2015-02-25 12:10:00,28.03,28.06,28.03,28.05,132300.0,22.8324,22.8568,22.8324,22.8487,132300.0
2015-02-25 12:15:00,28.05,28.07,28.04,28.05,123900.0,22.8487,22.865,22.8405,22.8487,123900.0
2015-02-25 12:20:00,28.05,28.06,28.04,28.06,109500.0,22.8487,22.8568,22.8405,22.8568,109500.0
2015-02-25 12:25:00,28.06,28.07,28.04,28.04,113700.0,22.8568,22.865,22.8405,22.8405,113700.0
2015-02-25 12:30:00,28.04,28.05,28.02,28.03,136200.0,22.8405,22.8487,22.8243,22.8324,136200.0
2015-02-25 12:35:00,28.03,28.03,28.01,28.01,122400.0,22.8324,22.8324,22.8161,22.8161,122400.0
2015-02-25 12:40:00,28.01,28.02,28.0,28.01,154200.0,22.8161,22.8243,22.808,22.8161,154200.0
2015-02-25 12:45:00,28.01,28.01,28.0,28.0,164700.0,22.8161,22.8161,22.808,22.808,164700.0
2015-02-25 12:50:00,28.0,28.02,28.0,28.01,104100.0,22.808,22.8243,22.808,22.8161,104100.0
2015-02-25 12:55:00,28.01,28.01,27.98,27.98,99300.0,22.8161,22.8161,22.7917,22.7917,99300.0
2015-02-25 13:00:00,27.98,28.01,27.98,28.01,394500.0,22.7917,22.8161,22.7917,22.8161,394500.0
2015-02-25 13:05:00,28.01,28.02,27.99,28.0,196200.0,22.8161,22.8243,22.7998,22.808,196200.0
2015-02-25 13:10:00,28.0,28.01,27.99,28.0,342900.0,22.808,22.8161,22.7998,22.808,342900.0
2015-02-25 13:15:00,27.99,28.0,27.98,27.98,182700.0,22.7998,22.808,22.7917,22.7917,182700.0
2015-02-25 13:20:00,27.98,27.99,27.98,27.98,133800.0,22.7917,22.7998,22.7917,22.7917,133800.0
2015-02-25 13:25:00,27.98,28.0,27.98,27.99,111300.0,22.7917,22.808,22.7917,22.7998,111300.0
2015-02-25 13:30:00,27.99,28.0,27.98,28.0,158700.0,22.7998,22.808,22.7917,22.808,158700.0
2015-02-25 13:35:00,28.0,28.01,27.98,28.01,133500.0,22.808,22.8161,22.7917,22.8161,133500.0
2015-02-25 13:40:00,28.01,28.03,28.0,28.01,127500.0,22.8161,22.8324,22.808,22.8161,127500.0
2015-02-25 13:45:00,28.01,28.01,27.98,27.99,124500.0,22.8161,22.8161,22.7917,22.7998,124500.0
2015-02-25 13:50:00,27.98,28.0,27.98,27.99,118800.0,22.7917,22.808,22.7917,22.7998,118800.0
2015-02-25 13:55:00,28.0,28.01,27.99,27.99,86400.0,22.808,22.8161,22.7998,22.7998,86400.0
2015-02-25 14:00:00,27.99,28.02,27.99,28.0,147900.0,22.7998,22.8243,22.7998,22.808,147900.0
2015-02-25 14:05:00,28.0,28.01,27.97,27.97,162900.0,22.808,22.8161,22.7835,22.7835,162900.0
2015-02-25 14:10:00,27.97,27.98,27.95,27.96,184200.0,22.7835,22.7917,22.7672,22.7754,184200.0
2015-02-25 14:15:00,27.95,27.97,27.95,27.96,246900.0,22.7672,22.7835,22.7672,22.7754,246900.0
2015-02-25 14:20:00,27.96,27.97,27.93,27.93,143400.0,22.7754,22.7835,22.7509,22.7509,143400.0
2015-02-25 14:25:00,27.93,27.93,27.9,27.9,384000.0,22.7509,22.7509,22.7265,22.7265,384000.0
2015-02-25 14:30:00,27.9,27.93,27.9,27.91,143400.0,22.7265,22.7509,22.7265,22.7347,143400.0
2015-02-25 14:35:00,27.91,27.92,27.89,27.9,230700.0,22.7347,22.7428,22.7184,22.7265,230700.0
2015-02-25 14:40:00,27.9,27.92,27.89,27.92,194400.0,22.7265,22.7428,22.7184,22.7428,194400.0
2015-02-25 14:45:00,27.92,27.95,27.91,27.94,233100.0,22.7428,22.7672,22.7347,22.7591,233100.0
2015-02-25 14:50:00,27.94,27.94,27.92,27.93,210000.0,22.7591,22.7591,22.7428,22.7509,210000.0
2015-02-25 14:55:00,27.93,27.95,27.92,27.95,207900.0,22.7509,22.7672,22.7428,22.7672,207900.0
2015-02-25 15:00:00,27.95,27.95,27.9,27.9,220200.0,22.7672,22.7672,22.7265,22.7265,220200.0
2015-02-25 15:05:00,27.9,27.91,27.88,27.88,227400.0,22.7265,22.7347,22.7102,22.7102,227400.0
2015-02-25 15:10:00,27.88,27.89,27.87,27.88,320100.0,22.7102,22.7184,22.7021,22.7102,320100.0
2015-02-25 15:15:00,27.88,27.89,27.87,27.88,318600.0,22.7102,22.7184,22.7021,22.7102,318600.0
2015-02-25 15:20:00,27.88,27.89,27.88,27.89,231300.0,22.7102,22.7184,22.7102,22.7184,231300.0
2015-02-25 15:25:00,27.89,27.91,27.89,27.9,191400.0,22.7184,22.7347,22.7184,22.7265,191400.0
2015-02-25 15:30:00,27.89,27.93,27.89,27.92,299100.0,22.7184,22.7509,22.7184,22.7428,299100.0
2015-02-25 15:35:00,27.92,27.93,27.92,27.92,247800.0,22.7428,22.7509,22.7428,22.7428,247800.0
2015-02-25 15:40:00,27.92,27.93,27.92,27.93,376500.0,22.7428,22.7509,22.7428,22.7509,376500.0
2015-02-25 15:45:00,27.93,27.94,27.88,27.89,632100.0,22.7509,22.7591,22.7102,22.7184,632100.0
2015-02-25 15:50:00,27.89,27.9,27.89,27.9,785700.0,22.7184,22.7265,22.7184,22.7265,785700.0
2015-02-25 15:55:00,27.9,27.9,27.84,27.85,1768200.0,22.7265,22.7265,22.6776,22.6858,1768200.0
2015-02-26 09:30:00,27.95,27.95,27.81,27.83,622200.0,22.7672,22.7672,22.6532,22.6695,622200.0
2015-02-26 09:35:00,27.84,27.89,27.83,27.85,282600.0,22.6776,22.7184,22.6695,22.6858,282600.0
2015-02-26 09:40:00,27.85,27.87,27.8,27.8,163500.0,22.6858,22.7021,22.6451,22.6451,163500.0
2015-02-26 09:45:00,27.81,27.82,27.78,27.79,186000.0,22.6532,22.6613,22.6288,22.6369,186000.0
2015-02-26 09:50:00,27.79,27.85,27.77,27.77,197700.0,22.6369,22.6858,22.6206,22.6206,197700.0
2015-02-26 09:55:00,27.77,27.8,27.76,27.79,234000.0,22.6206,22.6451,22.6125,22.6369,234000.0
2015-02-26 10:00:00,27.78,27.86,27.77,27.85,231600.0,22.6288,22.6939,22.6206,22.6858,231600.0
2015-02-26 10:05:00,27.85,27.88,27.83,27.88,147600.0,22.6858,22.7102,22.6695,22.7102,147600.0
2015-02-26 10:10:00,27.87,27.91,27.85,27.86,354900.0,22.7021,22.7347,22.6858,22.6939,354900.0
2015-02-26 10:15:00,27.86,27.88,27.86,27.87,128100.0,22.6939,22.7102,22.6939,22.7021,128100.0
2015-02-26 10:20:00,27.88,27.89,27.87,27.88,173700.0,22.7102,22.7184,22.7021,22.7102,173700.0
2015-02-26 10:25:00,27.87,27.89,27.87,27.89,146100.0,22.7021,22.7184,22.7021,22.7184,146100.0
2015-02-26 10:30:00,27.89,27.89,27.85,27.85,202500.0,22.7184,22.7184,22.6858,22.6858,202500.0
2015-02-26 10:35:00,27.85,27.86,27.83,27.84,184800.0,22.6858,22.6939,22.6695,22.6776,184800.0
2015-02-26 10:40:00,27.85,27.85,27.83,27.84,114900.0,22.6858,22.6858,22.6695,22.6776,114900.0
2015-02-26 10:45:00,27.84,27.85,27.8,27.81,196200.0,22.6776,22.6858,22.6451,22.6532,196200.0
2015-02-26 10:50:00,27.81,27.84,27.8,27.83,396900.0,22.6532,22.6776,22.6451,22.6695,396900.0
2015-02-26 10:55:00,27.83,27.84,27.8,27.8,154800.0,22.6695,22.6776,22.6451,22.6451,154800.0
2015-02-26 11:00:00,27.81,27.83,27.8,27.83,149700.0,22.6532,22.6695,22.6451,22.6695,149700.0
2015-02-26 11:05:00,27.83,27.83,27.82,27.83,152400.0,22.6695,22.6695,22.6613,22.6695,152400.0
2015-02-26 11:10:00,27.83,27.85,27.81,27.83,129000.0,22.6695,22.6858,22.6532,22.6695,129000.0
2015-02-26 11:15:00,27.84,27.85,27.83,27.85,200400.0,22.6776,22.6858,22.6695,22.6858,200400.0
2015-02-26 11:20:00,27.85,27.85,27.83,27.84,132000.0,22.6858,22.6858,22.6695,22.6776,132000.0
2015-02-26 11:25:00,27.84,27.85,27.84,27.84,89100.0,22.6776,22.6858,22.6776,22.6776,89100.0
2015-02-26 11:30:00,27.84,27.85,27.84,27.85,113100.0,22.6776,22.6858,22.6776,22.6858,113100.0
2015-02-26 11:35:00,27.85,27.86,27.83,27.85,705300.0,22.6858,22.6939,22.6695,22.6858,705300.0
2015-02-26 11:40:00,27.85,27.85,27.83,27.84,171600.0,22.6858,22.6858,22.6695,22.6776,171600.0
2015-02-26 11:45:00,27.84,27.85,27.83,27.84,112200.0,22.6776,22.6858,22.6695,22.6776,112200.0
2015-02-26 11:50:00,27.83,27.84,27.81,27.81,213600.0,22.6695,22.6776,22.6532,22.6532,213600.0
2015-02-26 11:55:00,27.81,27.82,27.79,27.8,186900.0,22.6532,22.6613,22.6369,22.6451,186900.0
2015-02-26 12:00:00,27.8,27.8,27.77,27.79,205200.0,22.6451,22.6451,22.6206,22.6369,205200.0
2015-02-26 12:05:00,27.79,27.8,27.77,27.77,160200.0,22.6369,22.6451,22.6206,22.6206,160200.0
2015-02-26 12:10:00,27.77,27.81,27.77,27.8,136500.0,22.6206,22.6532,22.6206,22.6451,136500.0
2015-02-26 12:15:00,27.8,27.83,27.8,27.81,113400.0,22.6451,22.6695,22.6451,22.6532,113400.0
2015-02-26 12:20:00,27.81,27.81,27.79,27.79,70800.0,22.6532,22.6532,22.6369,22.6369,70800.0
2015-02-26 12:25:00,27.79,27.79,27.78,27.79,62700.0,22.6369,22.6369,22.6288,22.6369,62700.0
2015-02-26 12:30:00,27.78,27.8,27.78,27.79,184800.0,22.6288,22.6451,22.6288,22.6369,184800.0
2015-02-26 12:35:00,27.8,27.82,27.8,27.82,119700.0,22.6451,22.6613,22.6451,22.6613,119700.0
2015-02-26 12:40:00,27.82,27.84,27.82,27.83,60600.0,22.6613,22.6776,22.6613,22.6695,60600.0
2015-02-26 12:45:00,27.83,27.88,27.83,27.87,822000.0,22.6695,22.7102,22.6695,22.7021,822000.0
2015-02-26 12:50:00,27.87,27.88,27.85,27.86,154500.0,22.7021,22.7102,22.6858,22.6939,154500.0
2015-02-26 12:55:00,27.86,27.87,27.85,27.87,103500.0,22.6939,22.7021,22.6858,22.7021,103500.0
2015-02-26 13:00:00,27.87,27.87,27.85,27.85,120000.0,22.7021,22.7021,22.6858,22.6858,120000.0
2015-02-26 13:05:00,27.86,27.9,27.86,27.89,144000.0,22.6939,22.7265,22.6939,22.7184,144000.0
2015-02-26 13:10:00,27.89,27.89,27.86,27.86,127500.0,22.7184,22.7184,22.6939,22.6939,127500.0
2015-02-26 13:15:00,27.86,27.87,27.85,27.87,83100.0,22.6939,22.7021,22.6858,22.7021,83100.0
2015-02-26 13:20:00,27.86,27.86,27.83,27.85,152700.0,22.6939,22.6939,22.6695,22.6858,152700.0
2015-02-26 13:25:00,27.85,27.87,27.85,27.85,68700.0,22.6858,22.7021,22.6858,22.6858,68700.0
2015-02-26 13:30:00,27.85,27.85,27.84,27.85,71400.0,22.6858,22.6858,22.6776,22.6858,71400.0
2015-02-26 13:35:00,27.85,27.86,27.83,27.86,98700.0,22.6858,22.6939,22.6695,22.6939,98700.0
2015-02-26 13:40:00,27.86,27.89,27.86,27.88,78600.0,22.6939,22.7184,22.6939,22.7102,78600.0
2015-02-26 13:45:00,27.88,27.9,27.87,27.9,62100.0,22.7102,22.7265,22.7021,22.7265,62100.0
2015-02-26 13:50:00,27.9,27.93,27.9,27.93,216600.0,22.7265,22.7509,22.7265,22.7509,216600.0
2015-02-26 13:55:00,27.93,27.95,27.92,27.95,223800.0,22.7509,22.7672,22.7428,22.7672,223800.0
2015-02-26 14:00:00,27.95,27.95,27.93,27.93,189000.0,22.7672,22.7672,22.7509,22.7509,189000.0
2015-02-26 14:05:00,27.93,27.93,27.89,27.9,127500.0,22.7509,22.7509,22.7184,22.7265,127500.0
2015-02-26 14:10:00,27.91,27.92,27.89,27.89,124800.0,22.7347,22.7428,22.7184,22.7184,124800.0
2015-02-26 14:15:00,27.89,27.9,27.86,27.87,178500.0,22.7184,22.7265,22.6939,22.7021,178500.0
2015-02-26 14:20:00,27.87,27.89,27.86,27.88,109800.0,22.7021,22.7184,22.6939,22.7102,109800.0
2015-02-26 14:25:00,27.87,27.9,27.87,27.88,95400.0,22.7021,22.7265,22.7021,22.7102,95400.0
2015-02-26 14:30:00,27.87,27.88,27.85,27.86,216900.0,22.7021,22.7102,22.6858,22.6939,216900.0
2015-02-26 14:35:00,27.86,27.87,27.85,27.86,147600.0,22.6939,22.7021,22.6858,22.6939,147600.0
2015-02-26 14:40:00,27.86,27.87,27.84,27.85,126900.0,22.6939,22.7021,22.6776,22.6858,126900.0
2015-02-26 14:45:00,27.85,27.9,27.84,27.9,138000.0,22.6858,22.7265,22.6776,22.7265,138000.0
2015-02-26 14:50:00,27.9,27.9,27.89,27.9,249900.0,22.7265,22.7265,22.7184,22.7265,249900.0
2015-02-26 14:55:00,27.9,27.91,27.88,27.91,156000.0,22.7265,22.7347,22.7102,22.7347,156000.0
2015-02-26 15:00:00,27.91,27.91,27.86,27.87,183600.0,22.7347,22.7347,22.6939,22.7021,183600.0
2015-02-26 15:05:00,27.87,27.89,27.86,27.89,202800.0,22.7021,22.7184,22.6939,22.7184,202800.0
2015-02-26 15:10:00,27.89,27.9,27.87,27.9,215700.0,22.7184,22.7265,22.7021,22.7265,215700.0
2015-02-26 15:15:00,27.9,27.91,27.89,27.91,167400.0,22.7265,22.7347,22.7184,22.7347,167400.0
2015-02-26 15:20:00,27.91,27.94,27.91,27.92,158400.0,22.7347,22.7591,22.7347,22.7428,158400.0
2015-02-26 15:25:00,27.92,27.93,27.91,27.93,159600.0,22.7428,22.7509,22.7347,22.7509,159600.0
2015-02-26 15:30:00,27.93,27.93,27.9,27.91,231900.0,22.7509,22.7509,22.7265,22.7347,231900.0
2015-02-26 15:35:00,27.91,27.92,27.9,27.91,227100.0,22.7347,22.7428,22.7265,22.7347,227100.0
2015-02-26 15:40:00,27.91,27.93,27.9,27.91,281100.0,22.7347,22.7509,22.7265,22.7347,281100.0
2015-02-26 15:45:00,27.92,27.92,27.9,27.9,276300.0,22.7428,22.7428,22.7265,22.7265,276300.0
2015-02-26 15:50:00,27.91,27.93,27.9,27.92,336000.0,22.7347,22.7509,22.7265,22.7428,336000.0
2015-02-26 15:55:00,27.92,27.93,27.91,27.93,597300.0,22.7428,22.7509,22.7347,22.7509,597300.0
2015-02-27 09:30:00,27.88,27.92,27.8,27.86,301500.0,22.7102,22.7428,22.6451,22.6939,301500.0
2015-02-27 09:35:00,27.89,27.92,27.87,27.92,51900.0,22.7184,22.7428,22.7021,22.7428,51900.0
2015-02-27 09:40:00,27.92,27.94,27.87,27.89,486000.0,22.7428,22.7591,22.7021,22.7184,486000.0
2015-02-27 09:45:00,27.89,27.93,27.87,27.91,309300.0,22.7184,22.7509,22.7021,22.7347,309300.0
2015-02-27 09:50:00,27.91,27.96,27.91,27.94,320400.0,22.7347,22.7754,22.7347,22.7591,320400.0
2015-02-27 09:55:00,27.94,27.97,27.92,27.95,107400.0,22.7591,22.7835,22.7428,22.7672,107400.0
2015-02-27 10:00:00,27.94,28.0,27.93,27.98,101400.0,22.7591,22.808,22.7509,22.7917,101400.0
2015-02-27 10:05:00,27.98,28.0,27.96,27.99,306000.0,22.7917,22.808,22.7754,22.7998,306000.0
2015-02-27 10:10:00,27.99,28.02,27.99,28.0,281700.0,22.7998,22.8243,22.7998,22.808,281700.0
2015-02-27 10:15:00,27.99,28.01,27.99,28.0,231300.0,22.7998,22.8161,22.7998,22.808,231300.0
2015-02-27 10:20:00,28.0,28.03,27.99,28.02,153300.0,22.808,22.8324,22.7998,22.8243,153300.0
2015-02-27 10:25:00,28.02,28.05,28.01,28.04,196800.0,22.8243,22.8487,22.8161,22.8405,196800.0
2015-02-27 10:30:00,28.04,28.05,28.01,28.02,95700.0,22.8405,22.8487,22.8161,22.8243,95700.0
2015-02-27 10:35:00,28.02,28.03,28.0,28.0,125700.0,22.8243,22.8324,22.808,22.808,125700.0
2015-02-27 10:40:00,28.0,28.01,27.99,28.01,86400.0,22.808,22.8161,22.7998,22.8161,86400.0
2015-02-27 10:45:00,28.01,28.02,27.99,28.01,115500.0,22.8161,22.8243,22.7998,22.8161,115500.0
2015-02-27 10:50:00,28.01,28.04,28.0,28.03,136500.0,22.8161,22.8405,22.808,22.8324,136500.0
2015-02-27 10:55:00,28.02,28.03,28.01,28.02,88500.0,22.8243,22.8324,22.8161,22.8243,88500.0
2015-02-27 11:00:00,28.02,28.03,28.0,28.02,76500.0,22.8243,22.8324,22.808,22.8243,76500.0
2015-02-27 11:05:00,28.02,28.02,28.0,28.0,67200.0,22.8243,22.8243,22.808,22.808,67200.0
2015-02-27 11:10:00,28.0,28.01,27.97,27.97,112200.0,22.808,22.8161,22.7835,22.7835,112200.0
2015-02-27 11:15:00,27.97,28.0,27.97,27.98,83100.0,22.7835,22.808,22.7835,22.7917,83100.0
2015-02-27 11:20:00,27.98,27.99,27.96,27.99,126000.0,22.7917,22.7998,22.7754,22.7998,126000.0
2015-02-27 11:25:00,27.99,28.0,27.98,27.98,81900.0,22.7998,22.808,22.7917,22.7917,81900.0
2015-02-27 11:30:00,27.98,27.99,27.96,27.97,160200.0,22.7917,22.7998,22.7754,22.7835,160200.0
2015-02-27 11:35:00,27.97,27.97,27.93,27.95,94200.0,22.7835,22.7835,22.7509,22.7672,94200.0
2015-02-27 11:40:00,27.95,27.98,27.95,27.97,54000.0,22.7672,22.7917,22.7672,22.7835,54000.0
2015-02-27 11:45:00,27.98,27.98,27.94,27.94,106500.0,22.7917,22.7917,22.7591,22.7591,106500.0
2015-02-27 11:50:00,27.94,27.95,27.93,27.94,56700.0,22.7591,22.7672,22.7509,22.7591,56700.0
2015-02-27 11:55:00,27.94,27.94,27.92,27.94,99900.0,22.7591,22.7591,22.7428,22.7591,99900.0
2015-02-27 12:00:00,27.94,27.95,27.93,27.93,82800.0,22.7591,22.7672,22.7509,22.7509,82800.0
2015-02-27 12:05:00,27.93,27.94,27.92,27.93,87900.0,22.7509,22.7591,22.7428,22.7509,87900.0
2015-02-27 12:10:00,27.93,27.94,27.92,27.93,35100.0,22.7509,22.7591,22.7428,22.7509,35100.0
2015-02-27 12:15:00,27.93,27.94,27.93,27.94,51300.0,22.7509,22.7591,22.7509,22.7591,51300.0
2015-02-27 12:20:00,27.95,27.95,27.93,27.93,153900.0,22.7672,22.7672,22.7509,22.7509,153900.0
2015-02-27 12:25:00,27.93,27.94,27.92,27.93,67200.0,22.7509,22.7591,22.7428,22.7509,67200.0
2015-02-27 12:30:00,27.93,27.94,27.91,27.92,42300.0,22.7509,22.7591,22.7347,22.7428,42300.0
2015-02-27 12:35:00,27.92,27.92,27.9,27.91,29400.0,22.7428,22.7428,22.7265,22.7347,29400.0
2015-02-27 12:40:00,27.9,27.91,27.9,27.91,36900.0,22.7265,22.7347,22.7265,22.7347,36900.0
2015-02-27 12:45:00,27.91,27.92,27.9,27.91,51300.0,22.7347,22.7428,22.7265,22.7347,51300.0
2015-02-27 12:50:00,27.91,27.91,27.88,27.89,73500.0,22.7347,22.7347,22.7102,22.7184,73500.0
2015-02-27 12:55:00,27.89,27.9,27.88,27.89,29700.0,22.7184,22.7265,22.7102,22.7184,29700.0
2015-02-27 13:00:00,27.89,27.89,27.87,27.88,47700.0,22.7184,22.7184,22.7021,22.7102,47700.0
2015-02-27 13:05:00,27.88,27.88,27.85,27.86,126900.0,22.7102,22.7102,22.6858,22.6939,126900.0
2015-02-27 13:10:00,27.86,27.87,27.86,27.87,40200.0,22.6939,22.7021,22.6939,22.7021,40200.0
2015-02-27 13:15:00,27.87,27.89,27.86,27.88,116700.0,22.7021,22.7184,22.6939,22.7102,116700.0
2015-02-27 13:20:00,27.88,27.9,27.88,27.9,263100.0,22.7102,22.7265,22.7102,22.7265,263100.0
2015-02-27 13:25:00,27.9,27.91,27.89,27.9,112200.0,22.7265,22.7347,22.7184,22.7265,112200.0
2015-02-27 13:30:00,27.9,27.91,27.89,27.9,103800.0,22.7265,22.7347,22.7184,22.7265,103800.0
2015-02-27 13:35:00,27.9,27.92,27.9,27.92,151200.0,22.7265,22.7428,22.7265,22.7428,151200.0
2015-02-27 13:40:00,27.92,27.93,27.91,27.92,188400.0,22.7428,22.7509,22.7347,22.7428,188400.0
2015-02-27 13:45:00,27.92,27.93,27.91,27.92,90300.0,22.7428,22.7509,22.7347,22.7428,90300.0
2015-02-27 13:50:00,27.92,27.92,27.91,27.92,84300.0,22.7428,22.7428,22.7347,22.7428,84300.0
2015-02-27 13:55:00,27.92,27.92,27.91,27.92,64200.0,22.7428,22.7428,22.7347,22.7428,64200.0
2015-02-27 14:00:00,27.92,27.92,27.91,27.91,51000.0,22.7428,22.7428,22.7347,22.7347,51000.0
2015-02-27 14:05:00,27.91,27.94,27.91,27.93,93900.0,22.7347,22.7591,22.7347,22.7509,93900.0
2015-02-27 14:10:00,27.93,27.93,27.9,27.91,88500.0,22.7509,22.7509,22.7265,22.7347,88500.0
2015-02-27 14:15:00,27.91,27.94,27.91,27.93,92700.0,22.7347,22.7591,22.7347,22.7509,92700.0
2015-02-27 14:20:00,27.93,27.93,27.91,27.92,66900.0,22.7509,22.7509,22.7347,22.7428,66900.0
2015-02-27 14:25:00,27.93,27.94,27.92,27.94,187500.0,22.7509,22.7591,22.7428,22.7591,187500.0
2015-02-27 14:30:00,27.94,27.97,27.94,27.97,162600.0,22.7591,22.7835,22.7591,22.7835,162600.0
2015-02-27 14:35:00,27.97,27.99,27.96,27.96,268500.0,22.7835,22.7998,22.7754,22.7754,268500.0
2015-02-27 14:40:00,27.96,27.97,27.94,27.95,249000.0,22.7754,22.7835,22.7591,22.7672,249000.0
2015-02-27 14:45:00,27.95,27.98,27.94,27.98,175800.0,22.7672,22.7917,22.7591,22.7917,175800.0
2015-02-27 14:50:00,27.97,27.99,27.97,27.99,110400.0,22.7835,22.7998,22.7835,22.7998,110400.0
2015-02-27 14:55:00,27.99,27.99,27.97,27.97,162300.0,22.7998,22.7998,22.7835,22.7835,162300.0
2015-02-27 15:00:00,27.97,27.98,27.95,27.95,150900.0,22.7835,22.7917,22.7672,22.7672,150900.0
2015-02-27 15:05:00,27.96,27.98,27.95,27.97,93000.0,22.7754,22.7917,22.7672,22.7835,93000.0
2015-02-27 15:10:00,27.97,27.98,27.95,27.98,151500.0,22.7835,22.7917,22.7672,22.7917,151500.0
2015-02-27 15:15:00,27.97,27.99,27.96,27.98,114900.0,22.7835,22.7998,22.7754,22.7917,114900.0
2015-02-27 15:20:00,27.98,27.99,27.97,27.98,138900.0,22.7917,22.7998,22.7835,22.7917,138900.0
2015-02-27 15:25:00,27.98,27.99,27.97,27.99,142500.0,22.7917,22.7998,22.7835,22.7998,142500.0
2015-02-27 15:30:00,27.99,27.99,27.96,27.97,190800.0,22.7998,22.7998,22.7754,22.7835,190800.0
2015-02-27 15:35:00,27.97,27.98,27.97,27.97,279900.0,22.7835,22.7917,22.7835,22.7835,279900.0
2015-02-27 15:40:00,27.98,27.98,27.95,27.96,276900.0,22.7917,22.7917,22.7672,22.7754,276900.0
2015-02-27 15:45:00,27.95,27.97,27.95,27.95,339000.0,22.7672,22.7835,22.7672,22.7672,339000.0
2015-02-27 15:50:00,27.95,27.96,27.95,27.96,284100.0,22.7672,22.7754,22.7672,22.7754,284100.0
2015-02-27 15:55:00,27.96,27.99,27.95,27.97,784200.0,22.7754,22.7998,22.7672,22.7835,784200.0
2015-03-02 09:30:00,27.96,28.0,27.89,27.89,740400.0,22.7754,22.808,22.7184,22.7184,740400.0
2015-03-02 09:35:00,27.89,27.93,27.85,27.92,225300.0,22.7184,22.7509,22.6858,22.7428,225300.0
2015-03-02 09:40:00,27.92,27.97,27.9,27.94,123300.0,22.7428,22.7835,22.7265,22.7591,123300.0
2015-03-02 09:45:00,27.94,28.0,27.94,27.98,168600.0,22.7591,22.808,22.7591,22.7917,168600.0
2015-03-02 09:50:00,27.98,28.0,27.96,27.98,162300.0,22.7917,22.808,22.7754,22.7917,162300.0
2015-03-02 09:55:00,27.98,27.99,27.96,27.97,188700.0,22.7917,22.7998,22.7754,22.7835,188700.0
2015-03-02 10:00:00,27.97,27.99,27.94,27.95,1091700.0,22.7835,22.7998,22.7591,22.7672,1091700.0
2015-03-02 10:05:00,27.95,27.97,27.92,27.93,462900.0,22.7672,22.7835,22.7428,22.7509,462900.0
2015-03-02 10:10:00,27.93,27.96,27.9,27.92,408000.0,22.7509,22.7754,22.7265,22.7428,408000.0
2015-03-02 10:15:00,27.92,27.95,27.9,27.92,212100.0,22.7428,22.7672,22.7265,22.7428,212100.0
2015-03-02 10:20:00,27.93,27.94,27.91,27.93,178800.0,22.7509,22.7591,22.7347,22.7509,178800.0
2015-03-02 10:25:00,27.93,27.95,27.9,27.95,263100.0,22.7509,22.7672,22.7265,22.7672,263100.0
2015-03-02 10:30:00,27.95,27.95,27.89,27.9,138000.0,22.7672,22.7672,22.7184,22.7265,138000.0
2015-03-02 10:35:00,27.9,27.9,27.86,27.88,170700.0,22.7265,22.7265,22.6939,22.7102,170700.0
2015-03-02 10:40:00,27.88,27.89,27.85,27.86,175500.0,22.7102,22.7184,22.6858,22.6939,175500.0
2015-03-02 10:45:00,27.86,27.87,27.83,27.85,171900.0,22.6939,22.7021,22.6695,22.6858,171900.0
2015-03-02 10:50:00,27.85,27.88,27.85,27.86,88800.0,22.6858,22.7102,22.6858,22.6939,88800.0
2015-03-02 10:55:00,27.86,27.89,27.86,27.87,308700.0,22.6939,22.7184,22.6939,22.7021,308700.0
2015-03-02 11:00:00,27.87,27.88,27.86,27.87,114000.0,22.7021,22.7102,22.6939,22.7021,114000.0
2015-03-02 11:05:00,27.87,27.89,27.86,27.88,135000.0,22.7021,22.7184,22.6939,22.7102,135000.0
2015-03-02 11:10:00,27.88,27.89,27.88,27.89,89400.0,22.7102,22.7184,22.7102,22.7184,89400.0
2015-03-02 11:15:00,27.89,27.89,27.86,27.86,110400.0,22.7184,22.7184,22.6939,22.6939,110400.0
2015-03-02 11:20:00,27.86,27.89,27.85,27.86,113400.0,22.6939,22.7184,22.6858,22.6939,113400.0
2015-03-02 11:25:00,27.86,27.88,27.86,27.86,85500.0,22.6939,22.7102,22.6939,22.6939,85500.0
2015-03-02 11:30:00,27.86,27.87,27.85,27.85,108600.0,22.6939,22.7021,22.6858,22.6858,108600.0
2015-03-02 11:35:00,27.86,27.86,27.84,27.84,105600.0,22.6939,22.6939,22.6776,22.6776,105600.0
2015-03-02 11:40:00,27.84,27.88,27.83,27.88,123000.0,22.6776,22.7102,22.6695,22.7102,123000.0
2015-03-02 11:45:00,27.88,27.89,27.86,27.88,110100.0,22.7102,22.7184,22.6939,22.7102,110100.0
2015-03-02 11:50:00,27.87,27.87,27.82,27.83,92700.0,22.7021,22.7021,22.6613,22.6695,92700.0
2015-03-02 11:55:00,27.83,27.83,27.8,27.81,126600.0,22.6695,22.6695,22.6451,22.6532,126600.0
2015-03-02 12:00:00,27.82,27.82,27.79,27.79,105300.0,22.6613,22.6613,22.6369,22.6369,105300.0
2015-03-02 12:05:00,27.79,27.8,27.76,27.76,166500.0,22.6369,22.6451,22.6125,22.6125,166500.0
2015-03-02 12:10:00,27.76,27.77,27.73,27.76,251700.0,22.6125,22.6206,22.588,22.6125,251700.0
2015-03-02 12:15:00,27.76,27.77,27.75,27.76,135900.0,22.6125,22.6206,22.6043,22.6125,135900.0
2015-03-02 12:20:00,27.76,27.77,27.76,27.77,95100.0,22.6125,22.6206,22.6125,22.6206,95100.0
2015-03-02 12:25:00,27.76,27.77,27.75,27.76,89700.0,22.6125,22.6206,22.6043,22.6125,89700.0
2015-03-02 12:30:00,27.76,27.78,27.76,27.78,76200.0,22.6125,22.6288,22.6125,22.6288,76200.0
2015-03-02 12:35:00,27.78,27.79,27.78,27.79,59400.0,22.6288,22.6369,22.6288,22.6369,59400.0
2015-03-02 12:40:00,27.8,27.8,27.78,27.79,58200.0,22.6451,22.6451,22.6288,22.6369,58200.0
2015-03-02 12:45:00,27.79,27.8,27.78,27.8,50400.0,22.6369,22.6451,22.6288,22.6451,50400.0
2015-03-02 12:50:00,27.8,27.82,27.79,27.8,36300.0,22.6451,22.6613,22.6369,22.6451,36300.0
2015-03-02 12:55:00,27.81,27.82,27.79,27.8,72000.0,22.6532,22.6613,22.6369,22.6451,72000.0
2015-03-02 13:00:00,27.8,27.83,27.79,27.83,36000.0,22.6451,22.6695,22.6369,22.6695,36000.0
2015-03-02 13:05:00,27.83,27.83,27.82,27.82,62700.0,22.6695,22.6695,22.6613,22.6613,62700.0
2015-03-02 13:10:00,27.82,27.84,27.82,27.83,59100.0,22.6613,22.6776,22.6613,22.6695,59100.0
2015-03-02 13:15:00,27.83,27.83,27.82,27.82,90000.0,22.6695,22.6695,22.6613,22.6613,90000.0
2015-03-02 13:20:00,27.82,27.83,27.82,27.82,63900.0,22.6613,22.6695,22.6613,22.6613,63900.0
2015-03-02 13:25:00,27.82,27.84,27.82,27.82,119100.0,22.6613,22.6776,22.6613,22.6613,119100.0
2015-03-02 13:30:00,27.82,27.82,27.81,27.82,74400.0,22.6613,22.6613,22.6532,22.6613,74400.0
2015-03-02 13:35:00,27.82,27.82,27.81,27.82,123900.0,22.6613,22.6613,22.6532,22.6613,123900.0
2015-03-02 13:40:00,27.82,27.85,27.82,27.85,84600.0,22.6613,22.6858,22.6613,22.6858,84600.0
2015-03-02 13:45:00,27.85,27.86,27.84,27.86,131700.0,22.6858,22.6939,22.6776,22.6939,131700.0
2015-03-02 13:50:00,27.86,27.87,27.84,27.85,111900.0,22.6939,22.7021,22.6776,22.6858,111900.0
2015-03-02 13:55:00,27.85,27.85,27.84,27.85,93300.0,22.6858,22.6858,22.6776,22.6858,93300.0
2015-03-02 14:00:00,27.85,27.86,27.84,27.86,88200.0,22.6858,22.6939,22.6776,22.6939,88200.0
2015-03-02 14:05:00,27.86,27.87,27.85,27.86,81600.0,22.6939,22.7021,22.6858,22.6939,81600.0
2015-03-02 14:10:00,27.86,27.87,27.86,27.87,105300.0,22.6939,22.7021,22.6939,22.7021,105300.0
2015-03-02 14:15:00,27.87,27.87,27.84,27.85,113100.0,22.7021,22.7021,22.6776,22.6858,113100.0
2015-03-02 14:20:00,27.85,27.86,27.84,27.85,131100.0,22.6858,22.6939,22.6776,22.6858,131100.0
2015-03-02 14:25:00,27.85,27.85,27.83,27.83,118800.0,22.6858,22.6858,22.6695,22.6695,118800.0
2015-03-02 14:30:00,27.83,27.84,27.83,27.84,87000.0,22.6695,22.6776,22.6695,22.6776,87000.0
2015-03-02 14:35:00,27.84,27.84,27.81,27.82,119400.0,22.6776,22.6776,22.6532,22.6613,119400.0
2015-03-02 14:40:00,27.82,27.86,27.81,27.86,172500.0,22.6613,22.6939,22.6532,22.6939,172500.0
2015-03-02 14:45:00,27.86,27.89,27.86,27.89,246600.0,22.6939,22.7184,22.6939,22.7184,246600.0
2015-03-02 14:50:00,27.89,27.92,27.89,27.92,252900.0,22.7184,22.7428,22.7184,22.7428,252900.0
2015-03-02 14:55:00,27.92,27.94,27.92,27.94,258300.0,22.7428,22.7591,22.7428,22.7591,258300.0
2015-03-02 15:00:00,27.94,27.97,27.94,27.97,318300.0,22.7591,22.7835,22.7591,22.7835,318300.0
2015-03-02 15:05:00,27.97,27.98,27.97,27.97,243600.0,22.7835,22.7917,22.7835,22.7835,243600.0
2015-03-02 15:10:00,27.97,27.99,27.97,27.98,388500.0,22.7835,22.7998,22.7835,22.7917,388500.0
2015-03-02 15:15:00,27.98,28.0,27.98,27.99,250200.0,22.7917,22.808,22.7917,22.7998,250200.0
2015-03-02 15:20:00,27.99,28.0,27.99,27.99,302100.0,22.7998,22.808,22.7998,22.7998,302100.0
2015-03-02 15:25:00,27.99,28.0,27.99,27.99,210000.0,22.7998,22.808,22.7998,22.7998,210000.0
2015-03-02 15:30:00,27.99,28.0,27.99,28.0,219000.0,22.7998,22.808,22.7998,22.808,219000.0
2015-03-02 15:35:00,28.0,28.0,27.98,27.99,295200.0,22.808,22.808,22.7917,22.7998,295200.0
2015-03-02 15:40:00,27.99,27.99,27.98,27.98,276600.0,22.7998,22.7998,22.7917,22.7917,276600.0
2015-03-02 15:45:00,27.98,28.0,27.98,27.99,493800.0,22.7917,22.808,22.7917,22.7998,493800.0
2015-03-02 15:50:00,27.99,28.0,27.97,27.97,431400.0,22.7998,22.808,22.7835,22.7835,431400.0
2015-03-02 15:55:00,27.97,27.99,27.97,27.98,970800.0,22.7835,22.7998,22.7835,22.7917,970800.0
2015-03-03 09:30:00,27.89,27.94,27.87,27.91,496500.0,22.7184,22.7591,22.7021,22.7347,496500.0
2015-03-03 09:35:00,27.91,27.94,27.8,27.8,588300.0,22.7347,22.7591,22.6451,22.6451,588300.0
2015-03-03 09:40:00,27.81,27.82,27.75,27.77,472200.0,22.6532,22.6613,22.6043,22.6206,472200.0
2015-03-03 09:45:00,27.78,27.86,27.77,27.83,311400.0,22.6288,22.6939,22.6206,22.6695,311400.0
2015-03-03 09:50:00,27.82,27.83,27.8,27.8,201900.0,22.6613,22.6695,22.6451,22.6451,201900.0
2015-03-03 09:55:00,27.8,27.82,27.8,27.82,271200.0,22.6451,22.6613,22.6451,22.6613,271200.0
2015-03-03 10:00:00,27.81,27.82,27.77,27.78,236100.0,22.6532,22.6613,22.6206,22.6288,236100.0
2015-03-03 10:05:00,27.78,27.82,27.78,27.81,159000.0,22.6288,22.6613,22.6288,22.6532,159000.0
2015-03-03 10:10:00,27.81,27.82,27.79,27.8,198000.0,22.6532,22.6613,22.6369,22.6451,198000.0
2015-03-03 10:15:00,27.8,27.85,27.8,27.84,208200.0,22.6451,22.6858,22.6451,22.6776,208200.0
2015-03-03 10:20:00,27.84,27.88,27.84,27.87,160800.0,22.6776,22.7102,22.6776,22.7021,160800.0
2015-03-03 10:25:00,27.88,27.88,27.84,27.85,148200.0,22.7102,22.7102,22.6776,22.6858,148200.0
2015-03-03 10:30:00,27.85,27.9,27.85,27.89,187200.0,22.6858,22.7265,22.6858,22.7184,187200.0
2015-03-03 10:35:00,27.89,27.9,27.89,27.9,108300.0,22.7184,22.7265,22.7184,22.7265,108300.0
2015-03-03 10:40:00,27.9,27.92,27.9,27.91,98100.0,22.7265,22.7428,22.7265,22.7347,98100.0
2015-03-03 10:45:00,27.91,27.94,27.91,27.93,104400.0,22.7347,22.7591,22.7347,22.7509,104400.0
2015-03-03 10:50:00,27.93,27.93,27.92,27.92,83100.0,22.7509,22.7509,22.7428,22.7428,83100.0
2015-03-03 10:55:00,27.92,27.93,27.89,27.89,380400.0,22.7428,22.7509,22.7184,22.7184,380400.0
2015-03-03 11:00:00,27.89,27.89,27.84,27.84,159300.0,22.7184,22.7184,22.6776,22.6776,159300.0
2015-03-03 11:05:00,27.84,27.84,27.8,27.8,105600.0,22.6776,22.6776,22.6451,22.6451,105600.0
2015-03-03 11:10:00,27.8,27.8,27.78,27.8,131100.0,22.6451,22.6451,22.6288,22.6451,131100.0
2015-03-03 11:15:00,27.8,27.82,27.8,27.81,82200.0,22.6451,22.6613,22.6451,22.6532,82200.0
2015-03-03 11:20:00,27.81,27.85,27.8,27.85,393300.0,22.6532,22.6858,22.6451,22.6858,393300.0
2015-03-03 11:25:00,27.85,27.86,27.83,27.85,353100.0,22.6858,22.6939,22.6695,22.6858,353100.0
2015-03-03 11:30:00,27.85,27.86,27.79,27.81,200700.0,22.6858,22.6939,22.6369,22.6532,200700.0
2015-03-03 11:35:00,27.81,27.82,27.8,27.82,100500.0,22.6532,22.6613,22.6451,22.6613,100500.0
2015-03-03 11:40:00,27.82,27.82,27.79,27.8,186000.0,22.6613,22.6613,22.6369,22.6451,186000.0
2015-03-03 11:45:00,27.8,27.8,27.78,27.79,258000.0,22.6451,22.6451,22.6288,22.6369,258000.0
2015-03-03 11:50:00,27.79,27.81,27.79,27.81,188100.0,22.6369,22.6532,22.6369,22.6532,188100.0
2015-03-03 11:55:00,27.81,27.82,27.79,27.79,237900.0,22.6532,22.6613,22.6369,22.6369,237900.0
2015-03-03 12:00:00,27.8,27.8,27.77,27.78,121200.0,22.6451,22.6451,22.6206,22.6288,121200.0
2015-03-03 12:05:00,27.77,27.79,27.77,27.78,101100.0,22.6206,22.6369,22.6206,22.6288,101100.0
2015-03-03 12:10:00,27.78,27.8,27.78,27.8,189600.0,22.6288,22.6451,22.6288,22.6451,189600.0
2015-03-03 12:15:00,27.8,27.81,27.78,27.79,485700.0,22.6451,22.6532,22.6288,22.6369,485700.0
2015-03-03 12:20:00,27.8,27.8,27.76,27.78,171600.0,22.6451,22.6451,22.6125,22.6288,171600.0
2015-03-03 12:25:00,27.78,27.78,27.75,27.76,108000.0,22.6288,22.6288,22.6043,22.6125,108000.0
2015-03-03 12:30:00,27.76,27.78,27.76,27.76,111900.0,22.6125,22.6288,22.6125,22.6125,111900.0
2015-03-03 12:35:00,27.76,27.78,27.74,27.77,171000.0,22.6125,22.6288,22.5962,22.6206,171000.0
2015-03-03 12:40:00,27.77,27.77,27.75,27.76,76500.0,22.6206,22.6206,22.6043,22.6125,76500.0
2015-03-03 12:45:00,27.76,27.76,27.74,27.75,161400.0,22.6125,22.6125,22.5962,22.6043,161400.0
2015-03-03 12:50:00,27.74,27.81,27.74,27.8,175500.0,22.5962,22.6532,22.5962,22.6451,175500.0
2015-03-03 12:55:00,27.8,27.81,27.77,27.78,128100.0,22.6451,22.6532,22.6206,22.6288,128100.0
2015-03-03 13:00:00,27.78,27.79,27.77,27.78,58500.0,22.6288,22.6369,22.6206,22.6288,58500.0
2015-03-03 13:05:00,27.79,27.8,27.77,27.79,107100.0,22.6369,22.6451,22.6206,22.6369,107100.0
2015-03-03 13:10:00,27.8,27.8,27.78,27.79,51600.0,22.6451,22.6451,22.6288,22.6369,51600.0
2015-03-03 13:15:00,27.79,27.79,27.77,27.77,69300.0,22.6369,22.6369,22.6206,22.6206,69300.0
2015-03-03 13:20:00,27.77,27.79,27.76,27.77,95100.0,22.6206,22.6369,22.6125,22.6206,95100.0
2015-03-03 13:25:00,27.77,27.81,27.76,27.81,69000.0,22.6206,22.6532,22.6125,22.6532,69000.0
2015-03-03 13:30:00,27.8,27.81,27.8,27.8,90600.0,22.6451,22.6532,22.6451,22.6451,90600.0
2015-03-03 13:35:00,27.8,27.8,27.78,27.78,67200.0,22.6451,22.6451,22.6288,22.6288,67200.0
2015-03-03 13:40:00,27.78,27.78,27.76,27.77,88500.0,22.6288,22.6288,22.6125,22.6206,88500.0
2015-03-03 13:45:00,27.77,27.78,27.77,27.77,53100.0,22.6206,22.6288,22.6206,22.6206,53100.0
2015-03-03 13:50:00,27.77,27.79,27.77,27.79,70800.0,22.6206,22.6369,22.6206,22.6369,70800.0
2015-03-03 13:55:00,27.78,27.79,27.76,27.76,109200.0,22.6288,22.6369,22.6125,22.6125,109200.0
2015-03-03 14:00:00,27.76,27.79,27.76,27.79,124500.0,22.6125,22.6369,22.6125,22.6369,124500.0
2015-03-03 14:05:00,27.78,27.8,27.78,27.8,100200.0,22.6288,22.6451,22.6288,22.6451,100200.0
2015-03-03 14:10:00,27.8,27.82,27.8,27.8,117600.0,22.6451,22.6613,22.6451,22.6451,117600.0
2015-03-03 14:15:00,27.81,27.82,27.8,27.82,117600.0,22.6532,22.6613,22.6451,22.6613,117600.0
2015-03-03 14:20:00,27.82,27.82,27.8,27.82,245700.0,22.6613,22.6613,22.6451,22.6613,245700.0
2015-03-03 14:25:00,27.82,27.83,27.82,27.82,115800.0,22.6613,22.6695,22.6613,22.6613,115800.0
2015-03-03 14:30:00,27.82,27.83,27.78,27.78,162600.0,22.6613,22.6695,22.6288,22.6288,162600.0
2015-03-03 14:35:00,27.78,27.8,27.77,27.77,139200.0,22.6288,22.6451,22.6206,22.6206,139200.0
2015-03-03 14:40:00,27.78,27.78,27.76,27.77,276600.0,22.6288,22.6288,22.6125,22.6206,276600.0
2015-03-03 14:45:00,27.77,27.78,27.75,27.77,109200.0,22.6206,22.6288,22.6043,22.6206,109200.0
2015-03-03 14:50:00,27.77,27.78,27.76,27.76,147300.0,22.6206,22.6288,22.6125,22.6125,147300.0
2015-03-03 14:55:00,27.76,27.78,27.76,27.78,153600.0,22.6125,22.6288,22.6125,22.6288,153600.0
2015-03-03 15:00:00,27.78,27.79,27.77,27.79,161400.0,22.6288,22.6369,22.6206,22.6369,161400.0
2015-03-03 15:05:00,27.78,27.79,27.73,27.74,448800.0,22.6288,22.6369,22.588,22.5962,448800.0
2015-03-03 15:10:00,27.74,27.75,27.72,27.74,442200.0,22.5962,22.6043,22.5799,22.5962,442200.0
2015-03-03 15:15:00,27.74,27.8,27.74,27.79,412800.0,22.5962,22.6451,22.5962,22.6369,412800.0
2015-03-03 15:20:00,27.79,27.83,27.79,27.82,220200.0,22.6369,22.6695,22.6369,22.6613,220200.0
2015-03-03 15:25:00,27.81,27.86,27.81,27.84,366600.0,22.6532,22.6939,22.6532,22.6776,366600.0
2015-03-03 15:30:00,27.84,27.86,27.83,27.83,364800.0,22.6776,22.6939,22.6695,22.6695,364800.0
2015-03-03 15:35:00,27.83,27.85,27.8,27.8,310800.0,22.6695,22.6858,22.6451,22.6451,310800.0
2015-03-03 15:40:00,27.8,27.81,27.78,27.79,228600.0,22.6451,22.6532,22.6288,22.6369,228600.0
2015-03-03 15:45:00,27.79,27.8,27.78,27.79,253200.0,22.6369,22.6451,22.6288,22.6369,253200.0
2015-03-03 15:50:00,27.79,27.79,27.77,27.77,427800.0,22.6369,22.6369,22.6206,22.6206,427800.0
2015-03-03 15:55:00,27.77,27.79,27.75,27.79,1170000.0,22.6206,22.6369,22.6043,22.6369,1170000.0
2015-03-04 09:30:00,27.74,27.74,27.65,27.65,424200.0,22.5962,22.5962,22.5229,22.5229,424200.0
2015-03-04 09:35:00,27.64,27.72,27.58,27.59,241500.0,22.5147,22.5799,22.4658,22.474,241500.0
2015-03-04 09:40:00,27.59,27.61,27.53,27.54,267900.0,22.474,22.4903,22.4251,22.4333,267900.0
2015-03-04 09:45:00,27.54,27.57,27.53,27.55,213600.0,22.4333,22.4577,22.4251,22.4414,213600.0
2015-03-04 09:50:00,27.54,27.56,27.52,27.53,416400.0,22.4333,22.4496,22.417,22.4251,416400.0
2015-03-04 09:55:00,27.53,27.54,27.48,27.49,269400.0,22.4251,22.4333,22.3844,22.3925,269400.0
2015-03-04 10:00:00,27.49,27.49,27.44,27.46,334200.0,22.3925,22.3925,22.3518,22.3681,334200.0
2015-03-04 10:05:00,27.46,27.46,27.41,27.42,536400.0,22.3681,22.3681,22.3274,22.3355,536400.0
2015-03-04 10:10:00,27.42,27.46,27.41,27.42,452400.0,22.3355,22.3681,22.3274,22.3355,452400.0
2015-03-04 10:15:00,27.42,27.44,27.41,27.42,234000.0,22.3355,22.3518,22.3274,22.3355,234000.0
2015-03-04 10:20:00,27.42,27.43,27.4,27.42,229200.0,22.3355,22.3437,22.3192,22.3355,229200.0
2015-03-04 10:25:00,27.42,27.44,27.42,27.43,175500.0,22.3355,22.3518,22.3355,22.3437,175500.0
2015-03-04 10:30:00,27.42,27.51,27.42,27.5,283500.0,22.3355,22.4088,22.3355,22.4007,283500.0
2015-03-04 10:35:00,27.5,27.52,27.5,27.52,328800.0,22.4007,22.417,22.4007,22.417,328800.0
2015-03-04 10:40:00,27.52,27.53,27.49,27.49,374100.0,22.417,22.4251,22.3925,22.3925,374100.0
2015-03-04 10:45:00,27.49,27.51,27.44,27.44,133200.0,22.3925,22.4088,22.3518,22.3518,133200.0
2015-03-04 10:50:00,27.44,27.45,27.42,27.43,222300.0,22.3518,22.36,22.3355,22.3437,222300.0
2015-03-04 10:55:00,27.43,27.44,27.41,27.42,194700.0,22.3437,22.3518,22.3274,22.3355,194700.0
2015-03-04 11:00:00,27.42,27.42,27.41,27.42,236400.0,22.3355,22.3355,22.3274,22.3355,236400.0
2015-03-04 11:05:00,27.42,27.45,27.41,27.44,645900.0,22.3355,22.36,22.3274,22.3518,645900.0
2015-03-04 11:10:00,27.43,27.45,27.42,27.44,149700.0,22.3437,22.36,22.3355,22.3518,149700.0
2015-03-04 11:15:00,27.44,27.49,27.44,27.48,159900.0,22.3518,22.3925,22.3518,22.3844,159900.0
2015-03-04 11:20:00,27.47,27.51,27.47,27.5,211800.0,22.3762,22.4088,22.3762,22.4007,211800.0
2015-03-04 11:25:00,27.5,27.51,27.5,27.5,126300.0,22.4007,22.4088,22.4007,22.4007,126300.0
2015-03-04 11:30:00,27.5,27.5,27.46,27.48,140400.0,22.4007,22.4007,22.3681,22.3844,140400.0
2015-03-04 11:35:00,27.48,27.51,27.48,27.49,185100.0,22.3844,22.4088,22.3844,22.3925,185100.0
2015-03-04 11:40:00,27.5,27.51,27.48,27.5,125100.0,22.4007,22.4088,22.3844,22.4007,125100.0
2015-03-04 11:45:00,27.51,27.51,27.49,27.5,83700.0,22.4088,22.4088,22.3925,22.4007,83700.0
2015-03-04 11:50:00,27.49,27.5,27.49,27.49,112200.0,22.3925,22.4007,22.3925,22.3925,112200.0
2015-03-04 11:55:00,27.49,27.5,27.48,27.5,121800.0,22.3925,22.4007,22.3844,22.4007,121800.0
2015-03-04 12:00:00,27.5,27.5,27.49,27.49,108600.0,22.4007,22.4007,22.3925,22.3925,108600.0
2015-03-04 12:05:00,27.49,27.5,27.49,27.5,120900.0,22.3925,22.4007,22.3925,22.4007,120900.0
2015-03-04 12:10:00,27.5,27.5,27.49,27.49,112200.0,22.4007,22.4007,22.3925,22.3925,112200.0
2015-03-04 12:15:00,27.49,27.59,27.48,27.57,554400.0,22.3925,22.474,22.3844,22.4577,554400.0
2015-03-04 12:20:00,27.57,27.59,27.56,27.56,111600.0,22.4577,22.474,22.4496,22.4496,111600.0
2015-03-04 12:25:00,27.56,27.58,27.56,27.56,77700.0,22.4496,22.4658,22.4496,22.4496,77700.0
2015-03-04 12:30:00,27.56,27.57,27.56,27.56,91800.0,22.4496,22.4577,22.4496,22.4496,91800.0
2015-03-04 12:35:00,27.56,27.58,27.55,27.58,234600.0,22.4496,22.4658,22.4414,22.4658,234600.0
2015-03-04 12:40:00,27.58,27.61,27.58,27.6,196500.0,22.4658,22.4903,22.4658,22.4821,196500.0
2015-03-04 12:45:00,27.6,27.6,27.59,27.59,133500.0,22.4821,22.4821,22.474,22.474,133500.0
2015-03-04 12:50:00,27.59,27.6,27.57,27.57,141900.0,22.474,22.4821,22.4577,22.4577,141900.0
2015-03-04 12:55:00,27.57,27.57,27.55,27.56,60900.0,22.4577,22.4577,22.4414,22.4496,60900.0
2015-03-04 13:00:00,27.56,27.57,27.54,27.54,108300.0,22.4496,22.4577,22.4333,22.4333,108300.0
2015-03-04 13:05:00,27.54,27.55,27.52,27.53,99900.0,22.4333,22.4414,22.417,22.4251,99900.0
2015-03-04 13:10:00,27.53,27.56,27.53,27.53,79800.0,22.4251,22.4496,22.4251,22.4251,79800.0
2015-03-04 13:15:00,27.53,27.56,27.53,27.55,71700.0,22.4251,22.4496,22.4251,22.4414,71700.0
2015-03-04 13:20:00,27.55,27.58,27.55,27.56,63000.0,22.4414,22.4658,22.4414,22.4496,63000.0
2015-03-04 13:25:00,27.57,27.57,27.56,27.56,67200.0,22.4577,22.4577,22.4496,22.4496,67200.0
2015-03-04 13:30:00,27.56,27.58,27.56,27.58,88800.0,22.4496,22.4658,22.4496,22.4658,88800.0
2015-03-04 13:35:00,27.57,27.59,27.55,27.56,149100.0,22.4577,22.474,22.4414,22.4496,149100.0
2015-03-04 13:40:00,27.56,27.56,27.52,27.52,94200.0,22.4496,22.4496,22.417,22.417,94200.0
2015-03-04 13:45:00,27.52,27.53,27.52,27.53,113100.0,22.417,22.4251,22.417,22.4251,113100.0
2015-03-04 13:50:00,27.53,27.54,27.52,27.52,117000.0,22.4251,22.4333,22.417,22.417,117000.0
2015-03-04 13:55:00,27.52,27.54,27.51,27.52,66300.0,22.417,22.4333,22.4088,22.417,66300.0
2015-03-04 14:00:00,27.52,27.55,27.52,27.55,84300.0,22.417,22.4414,22.417,22.4414,84300.0
2015-03-04 14:05:00,27.54,27.55,27.53,27.53,82200.0,22.4333,22.4414,22.4251,22.4251,82200.0
2015-03-04 14:10:00,27.53,27.54,27.52,27.52,91800.0,22.4251,22.4333,22.417,22.417,91800.0
2015-03-04 14:15:00,27.52,27.55,27.52,27.52,161100.0,22.417,22.4414,22.417,22.417,161100.0
2015-03-04 14:20:00,27.52,27.52,27.5,27.51,85800.0,22.417,22.417,22.4007,22.4088,85800.0
2015-03-04 14:25:00,27.5,27.53,27.5,27.52,79800.0,22.4007,22.4251,22.4007,22.417,79800.0
2015-03-04 14:30:00,27.52,27.55,27.52,27.54,101700.0,22.417,22.4414,22.417,22.4333,101700.0
2015-03-04 14:35:00,27.53,27.53,27.51,27.51,69900.0,22.4251,22.4251,22.4088,22.4088,69900.0
2015-03-04 14:40:00,27.52,27.54,27.51,27.51,144000.0,22.417,22.4333,22.4088,22.4088,144000.0
2015-03-04 14:45:00,27.51,27.53,27.51,27.52,59400.0,22.4088,22.4251,22.4088,22.417,59400.0
2015-03-04 14:50:00,27.52,27.53,27.51,27.52,88200.0,22.417,22.4251,22.4088,22.417,88200.0
2015-03-04 14:55:00,27.51,27.52,27.5,27.5,105000.0,22.4088,22.417,22.4007,22.4007,105000.0
2015-03-04 15:00:00,27.51,27.51,27.49,27.5,200700.0,22.4088,22.4088,22.3925,22.4007,200700.0
2015-03-04 15:05:00,27.5,27.51,27.49,27.51,201900.0,22.4007,22.4088,22.3925,22.4088,201900.0
2015-03-04 15:10:00,27.51,27.52,27.5,27.51,171600.0,22.4088,22.417,22.4007,22.4088,171600.0
2015-03-04 15:15:00,27.51,27.52,27.5,27.51,241800.0,22.4088,22.417,22.4007,22.4088,241800.0
2015-03-04 15:20:00,27.51,27.51,27.49,27.5,231900.0,22.4088,22.4088,22.3925,22.4007,231900.0
2015-03-04 15:25:00,27.5,27.5,27.48,27.49,264000.0,22.4007,22.4007,22.3844,22.3925,264000.0
2015-03-04 15:30:00,27.49,27.51,27.48,27.5,401400.0,22.3925,22.4088,22.3844,22.4007,401400.0
2015-03-04 15:35:00,27.5,27.51,27.49,27.5,290400.0,22.4007,22.4088,22.3925,22.4007,290400.0
2015-03-04 15:40:00,27.5,27.5,27.49,27.5,353400.0,22.4007,22.4007,22.3925,22.4007,353400.0
2015-03-04 15:45:00,27.5,27.54,27.5,27.54,432000.0,22.4007,22.4333,22.4007,22.4333,432000.0
2015-03-04 15:50:00,27.54,27.54,27.52,27.53,451500.0,22.4333,22.4333,22.417,22.4251,451500.0
2015-03-04 15:55:00,27.52,27.53,27.52,27.52,852600.0,22.417,22.4251,22.417,22.417,852600.0
2015-03-05 09:30:00,27.72,27.81,27.72,27.74,513000.0,22.5799,22.6532,22.5799,22.5962,513000.0
2015-03-05 09:35:00,27.75,27.77,27.7,27.72,155400.0,22.6043,22.6206,22.5636,22.5799,155400.0
2015-03-05 09:40:00,27.73,27.73,27.65,27.66,300900.0,22.588,22.588,22.5229,22.531,300900.0
2015-03-05 09:45:00,27.66,27.85,27.66,27.83,431100.0,22.531,22.6858,22.531,22.6695,431100.0
2015-03-05 09:50:00,27.83,27.96,27.83,27.94,608700.0,22.6695,22.7754,22.6695,22.7591,608700.0
2015-03-05 09:55:00,27.94,27.94,27.85,27.86,316500.0,22.7591,22.7591,22.6858,22.6939,316500.0
2015-03-05 10:00:00,27.85,27.86,27.81,27.82,159300.0,22.6858,22.6939,22.6532,22.6613,159300.0
2015-03-05 10:05:00,27.82,27.84,27.81,27.81,193800.0,22.6613,22.6776,22.6532,22.6532,193800.0
2015-03-05 10:10:00,27.82,27.83,27.8,27.83,193800.0,22.6613,22.6695,22.6451,22.6695,193800.0
2015-03-05 10:15:00,27.83,27.86,27.8,27.81,302700.0,22.6695,22.6939,22.6451,22.6532,302700.0
2015-03-05 10:20:00,27.8,27.81,27.77,27.77,126600.0,22.6451,22.6532,22.6206,22.6206,126600.0
2015-03-05 10:25:00,27.77,27.82,27.76,27.78,873900.0,22.6206,22.6613,22.6125,22.6288,873900.0
2015-03-05 10:30:00,27.78,27.82,27.77,27.77,288600.0,22.6288,22.6613,22.6206,22.6206,288600.0
2015-03-05 10:35:00,27.77,27.78,27.74,27.75,234900.0,22.6206,22.6288,22.5962,22.6043,234900.0
2015-03-05 10:40:00,27.75,27.77,27.75,27.76,119400.0,22.6043,22.6206,22.6043,22.6125,119400.0
2015-03-05 10:45:00,27.76,27.79,27.76,27.77,286200.0,22.6125,22.6369,22.6125,22.6206,286200.0
2015-03-05 10:50:00,27.77,27.8,27.77,27.79,168300.0,22.6206,22.6451,22.6206,22.6369,168300.0
2015-03-05 10:55:00,27.79,27.79,27.75,27.76,90900.0,22.6369,22.6369,22.6043,22.6125,90900.0
2015-03-05 11:00:00,27.76,27.76,27.73,27.73,89100.0,22.6125,22.6125,22.588,22.588,89100.0
2015-03-05 11:05:00,27.73,27.74,27.7,27.72,158700.0,22.588,22.5962,22.5636,22.5799,158700.0
2015-03-05 11:10:00,27.72,27.72,27.68,27.68,117000.0,22.5799,22.5799,22.5473,22.5473,117000.0
2015-03-05 11:15:00,27.68,27.71,27.68,27.71,129300.0,22.5473,22.5717,22.5473,22.5717,129300.0
2015-03-05 11:20:00,27.71,27.74,27.69,27.73,150900.0,22.5717,22.5962,22.5554,22.588,150900.0
2015-03-05 11:25:00,27.73,27.76,27.72,27.73,213000.0,22.588,22.6125,22.5799,22.588,213000.0
2015-03-05 11:30:00,27.73,27.73,27.71,27.72,92100.0,22.588,22.588,22.5717,22.5799,92100.0
2015-03-05 11:35:00,27.72,27.74,27.72,27.73,144000.0,22.5799,22.5962,22.5799,22.588,144000.0
2015-03-05 11:40:00,27.73,27.74,27.71,27.72,124800.0,22.588,22.5962,22.5717,22.5799,124800.0
2015-03-05 11:45:00,27.72,27.76,27.72,27.74,114300.0,22.5799,22.6125,22.5799,22.5962,114300.0
2015-03-05 11:50:00,27.74,27.76,27.74,27.76,64500.0,22.5962,22.6125,22.5962,22.6125,64500.0
2015-03-05 11:55:00,27.76,27.76,27.75,27.75,90900.0,22.6125,22.6125,22.6043,22.6043,90900.0
2015-03-05 12:00:00,27.75,27.76,27.75,27.75,129900.0,22.6043,22.6125,22.6043,22.6043,129900.0
2015-03-05 12:05:00,27.76,27.76,27.75,27.76,181200.0,22.6125,22.6125,22.6043,22.6125,181200.0
2015-03-05 12:10:00,27.75,27.78,27.75,27.75,178500.0,22.6043,22.6288,22.6043,22.6043,178500.0
2015-03-05 12:15:00,27.75,27.76,27.73,27.75,111300.0,22.6043,22.6125,22.588,22.6043,111300.0
2015-03-05 12:20:00,27.74,27.76,27.74,27.76,75900.0,22.5962,22.6125,22.5962,22.6125,75900.0
2015-03-05 12:25:00,27.75,27.75,27.72,27.72,41700.0,22.6043,22.6043,22.5799,22.5799,41700.0
2015-03-05 12:30:00,27.72,27.73,27.71,27.71,57000.0,22.5799,22.588,22.5717,22.5717,57000.0
2015-03-05 12:35:00,27.71,27.73,27.71,27.72,52500.0,22.5717,22.588,22.5717,22.5799,52500.0
2015-03-05 12:40:00,27.72,27.73,27.71,27.72,50700.0,22.5799,22.588,22.5717,22.5799,50700.0
2015-03-05 12:45:00,27.72,27.73,27.71,27.73,113700.0,22.5799,22.588,22.5717,22.588,113700.0
2015-03-05 12:50:00,27.73,27.73,27.72,27.72,115800.0,22.588,22.588,22.5799,22.5799,115800.0
2015-03-05 12:55:00,27.72,27.74,27.72,27.73,129900.0,22.5799,22.5962,22.5799,22.588,129900.0
2015-03-05 13:00:00,27.73,27.74,27.73,27.73,111300.0,22.588,22.5962,22.588,22.588,111300.0
2015-03-05 13:05:00,27.73,27.75,27.73,27.74,87900.0,22.588,22.6043,22.588,22.5962,87900.0
2015-03-05 13:10:00,27.74,27.74,27.73,27.73,72300.0,22.5962,22.5962,22.588,22.588,72300.0
2015-03-05 13:15:00,27.73,27.74,27.73,27.74,104700.0,22.588,22.5962,22.588,22.5962,104700.0
2015-03-05 13:20:00,27.74,27.74,27.72,27.74,89700.0,22.5962,22.5962,22.5799,22.5962,89700.0
2015-03-05 13:25:00,27.74,27.75,27.73,27.75,101400.0,22.5962,22.6043,22.588,22.6043,101400.0
2015-03-05 13:30:00,27.75,27.75,27.73,27.73,51600.0,22.6043,22.6043,22.588,22.588,51600.0
2015-03-05 13:35:00,27.73,27.75,27.73,27.75,75600.0,22.588,22.6043,22.588,22.6043,75600.0
2015-03-05 13:40:00,27.75,27.77,27.75,27.77,90000.0,22.6043,22.6206,22.6043,22.6206,90000.0
2015-03-05 13:45:00,27.77,27.78,27.76,27.76,98400.0,22.6206,22.6288,22.6125,22.6125,98400.0
2015-03-05 13:50:00,27.76,27.76,27.75,27.76,68100.0,22.6125,22.6125,22.6043,22.6125,68100.0
2015-03-05 13:55:00,27.76,27.78,27.76,27.78,89400.0,22.6125,22.6288,22.6125,22.6288,89400.0
2015-03-05 14:00:00,27.78,27.8,27.77,27.77,136500.0,22.6288,22.6451,22.6206,22.6206,136500.0
2015-03-05 14:05:00,27.77,27.77,27.76,27.76,68700.0,22.6206,22.6206,22.6125,22.6125,68700.0
2015-03-05 14:10:00,27.76,27.77,27.75,27.76,48300.0,22.6125,22.6206,22.6043,22.6125,48300.0
2015-03-05 14:15:00,27.76,27.79,27.76,27.79,100800.0,22.6125,22.6369,22.6125,22.6369,100800.0
2015-03-05 14:20:00,27.79,27.79,27.78,27.79,80700.0,22.6369,22.6369,22.6288,22.6369,80700.0
2015-03-05 14:25:00,27.79,27.79,27.78,27.78,55800.0,22.6369,22.6369,22.6288,22.6288,55800.0
2015-03-05 14:30:00,27.78,27.78,27.78,27.78,58200.0,22.6288,22.6288,22.6288,22.6288,58200.0
2015-03-05 14:35:00,27.78,27.79,27.77,27.79,404700.0,22.6288,22.6369,22.6206,22.6369,404700.0
2015-03-05 14:40:00,27.78,27.79,27.76,27.77,104400.0,22.6288,22.6369,22.6125,22.6206,104400.0
2015-03-05 14:45:00,27.77,27.77,27.76,27.77,90000.0,22.6206,22.6206,22.6125,22.6206,90000.0
2015-03-05 14:50:00,27.77,27.78,27.76,27.78,111000.0,22.6206,22.6288,22.6125,22.6288,111000.0
2015-03-05 14:55:00,27.78,27.8,27.78,27.8,152700.0,22.6288,22.6451,22.6288,22.6451,152700.0
2015-03-05 15:00:00,27.8,27.82,27.79,27.8,373500.0,22.6451,22.6613,22.6369,22.6451,373500.0
2015-03-05 15:05:00,27.8,27.81,27.78,27.8,110700.0,22.6451,22.6532,22.6288,22.6451,110700.0
2015-03-05 15:10:00,27.79,27.8,27.78,27.79,126600.0,22.6369,22.6451,22.6288,22.6369,126600.0
2015-03-05 15:15:00,27.78,27.81,27.78,27.8,137400.0,22.6288,22.6532,22.6288,22.6451,137400.0
2015-03-05 15:20:00,27.8,27.82,27.8,27.82,128700.0,22.6451,22.6613,22.6451,22.6613,128700.0
2015-03-05 15:25:00,27.82,27.85,27.82,27.85,276300.0,22.6613,22.6858,22.6613,22.6858,276300.0
2015-03-05 15:30:00,27.85,27.86,27.84,27.84,477000.0,22.6858,22.6939,22.6776,22.6776,477000.0
2015-03-05 15:35:00,27.85,27.86,27.83,27.85,244800.0,22.6858,22.6939,22.6695,22.6858,244800.0
2015-03-05 15:40:00,27.85,27.85,27.83,27.85,252600.0,22.6858,22.6858,22.6695,22.6858,252600.0
2015-03-05 15:45:00,27.85,27.86,27.84,27.85,409800.0,22.6858,22.6939,22.6776,22.6858,409800.0
2015-03-05 15:50:00,27.85,27.86,27.85,27.86,398100.0,22.6858,22.6939,22.6858,22.6939,398100.0
2015-03-05 15:55:00,27.86,27.89,27.86,27.86,1244100.0,22.6939,22.7184,22.6939,22.6939,1244100.0
2015-03-06 09:30:00,27.6,27.64,27.59,27.62,441900.0,22.4821,22.5147,22.474,22.4984,441900.0
2015-03-06 09:35:00,27.63,27.67,27.61,27.67,387600.0,22.5066,22.5392,22.4903,22.5392,387600.0
2015-03-06 09:40:00,27.67,27.7,27.67,27.67,301200.0,22.5392,22.5636,22.5392,22.5392,301200.0
2015-03-06 09:45:00,27.67,27.68,27.59,27.59,283500.0,22.5392,22.5473,22.474,22.474,283500.0
2015-03-06 09:50:00,27.58,27.61,27.53,27.59,203400.0,22.4658,22.4903,22.4251,22.474,203400.0
2015-03-06 09:55:00,27.59,27.62,27.59,27.61,153300.0,22.474,22.4984,22.474,22.4903,153300.0
2015-03-06 10:00:00,27.61,27.61,27.58,27.59,270900.0,22.4903,22.4903,22.4658,22.474,270900.0
2015-03-06 10:05:00,27.59,27.63,27.59,27.6,246900.0,22.474,22.5066,22.474,22.4821,246900.0
2015-03-06 10:10:00,27.59,27.65,27.59,27.62,187800.0,22.474,22.5229,22.474,22.4984,187800.0
2015-03-06 10:15:00,27.62,27.65,27.6,27.62,143700.0,22.4984,22.5229,22.4821,22.4984,143700.0
2015-03-06 10:20:00,27.62,27.64,27.61,27.62,144900.0,22.4984,22.5147,22.4903,22.4984,144900.0
2015-03-06 10:25:00,27.62,27.64,27.61,27.63,113700.0,22.4984,22.5147,22.4903,22.5066,113700.0
2015-03-06 10:30:00,27.63,27.63,27.61,27.62,208500.0,22.5066,22.5066,22.4903,22.4984,208500.0
2015-03-06 10:35:00,27.62,27.63,27.6,27.63,165000.0,22.4984,22.5066,22.4821,22.5066,165000.0
2015-03-06 10:40:00,27.63,27.63,27.59,27.59,90000.0,22.5066,22.5066,22.474,22.474,90000.0
2015-03-06 10:45:00,27.59,27.62,27.58,27.59,185100.0,22.474,22.4984,22.4658,22.474,185100.0
2015-03-06 10:50:00,27.59,27.59,27.56,27.57,215100.0,22.474,22.474,22.4496,22.4577,215100.0
2015-03-06 10:55:00,27.57,27.59,27.55,27.58,206400.0,22.4577,22.474,22.4414,22.4658,206400.0
2015-03-06 11:00:00,27.58,27.58,27.55,27.55,108600.0,22.4658,22.4658,22.4414,22.4414,108600.0
2015-03-06 11:05:00,27.56,27.57,27.52,27.54,130500.0,22.4496,22.4577,22.417,22.4333,130500.0
2015-03-06 11:10:00,27.53,27.55,27.53,27.54,83100.0,22.4251,22.4414,22.4251,22.4333,83100.0
2015-03-06 11:15:00,27.54,27.54,27.5,27.5,114900.0,22.4333,22.4333,22.4007,22.4007,114900.0
2015-03-06 11:20:00,27.51,27.51,27.49,27.49,158700.0,22.4088,22.4088,22.3925,22.3925,158700.0
2015-03-06 11:25:00,27.49,27.49,27.47,27.47,124800.0,22.3925,22.3925,22.3762,22.3762,124800.0
2015-03-06 11:30:00,27.47,27.5,27.46,27.5,261600.0,22.3762,22.4007,22.3681,22.4007,261600.0
2015-03-06 11:35:00,27.49,27.53,27.48,27.53,108900.0,22.3925,22.4251,22.3844,22.4251,108900.0
2015-03-06 11:40:00,27.53,27.53,27.49,27.5,131100.0,22.4251,22.4251,22.3925,22.4007,131100.0
2015-03-06 11:45:00,27.49,27.54,27.49,27.53,185100.0,22.3925,22.4333,22.3925,22.4251,185100.0
2015-03-06 11:50:00,27.53,27.58,27.52,27.57,243900.0,22.4251,22.4658,22.417,22.4577,243900.0
2015-03-06 11:55:00,27.57,27.58,27.55,27.55,129600.0,22.4577,22.4658,22.4414,22.4414,129600.0
2015-03-06 12:00:00,27.55,27.57,27.55,27.56,127800.0,22.4414,22.4577,22.4414,22.4496,127800.0
2015-03-06 12:05:00,27.56,27.58,27.55,27.56,128400.0,22.4496,22.4658,22.4414,22.4496,128400.0
2015-03-06 12:10:00,27.56,27.57,27.55,27.56,116700.0,22.4496,22.4577,22.4414,22.4496,116700.0
2015-03-06 12:15:00,27.56,27.56,27.5,27.51,134700.0,22.4496,22.4496,22.4007,22.4088,134700.0
2015-03-06 12:20:00,27.51,27.51,27.47,27.47,86700.0,22.4088,22.4088,22.3762,22.3762,86700.0
2015-03-06 12:25:00,27.47,27.51,27.47,27.5,67800.0,22.3762,22.4088,22.3762,22.4007,67800.0
2015-03-06 12:30:00,27.5,27.53,27.5,27.52,92100.0,22.4007,22.4251,22.4007,22.417,92100.0
2015-03-06 12:35:00,27.52,27.55,27.51,27.55,78900.0,22.417,22.4414,22.4088,22.4414,78900.0
2015-03-06 12:40:00,27.55,27.55,27.53,27.54,65400.0,22.4414,22.4414,22.4251,22.4333,65400.0
2015-03-06 12:45:00,27.54,27.57,27.54,27.56,75600.0,22.4333,22.4577,22.4333,22.4496,75600.0
2015-03-06 12:50:00,27.56,27.57,27.51,27.52,77700.0,22.4496,22.4577,22.4088,22.417,77700.0
2015-03-06 12:55:00,27.52,27.54,27.5,27.54,149100.0,22.417,22.4333,22.4007,22.4333,149100.0
2015-03-06 13:00:00,27.54,27.54,27.51,27.52,127200.0,22.4333,22.4333,22.4088,22.417,127200.0
2015-03-06 13:05:00,27.52,27.54,27.52,27.53,102600.0,22.417,22.4333,22.417,22.4251,102600.0
2015-03-06 13:10:00,27.53,27.55,27.53,27.54,53400.0,22.4251,22.4414,22.4251,22.4333,53400.0
2015-03-06 13:15:00,27.54,27.55,27.53,27.54,72000.0,22.4333,22.4414,22.4251,22.4333,72000.0
2015-03-06 13:20:00,27.54,27.55,27.53,27.53,126600.0,22.4333,22.4414,22.4251,22.4251,126600.0
2015-03-06 13:25:00,27.53,27.56,27.51,27.54,183900.0,22.4251,22.4496,22.4088,22.4333,183900.0
2015-03-06 13:30:00,27.54,27.57,27.52,27.55,165300.0,22.4333,22.4577,22.417,22.4414,165300.0
2015-03-06 13:35:00,27.54,27.56,27.53,27.55,82500.0,22.4333,22.4496,22.4251,22.4414,82500.0
2015-03-06 13:40:00,27.56,27.58,27.55,27.57,119100.0,22.4496,22.4658,22.4414,22.4577,119100.0
2015-03-06 13:45:00,27.57,27.58,27.55,27.56,132600.0,22.4577,22.4658,22.4414,22.4496,132600.0
2015-03-06 13:50:00,27.56,27.58,27.56,27.57,99000.0,22.4496,22.4658,22.4496,22.4577,99000.0
2015-03-06 13:55:00,27.58,27.59,27.57,27.58,66300.0,22.4658,22.474,22.4577,22.4658,66300.0
2015-03-06 14:00:00,27.58,27.6,27.58,27.59,105900.0,22.4658,22.4821,22.4658,22.474,105900.0
2015-03-06 14:05:00,27.59,27.6,27.59,27.59,155400.0,22.474,22.4821,22.474,22.474,155400.0
2015-03-06 14:10:00,27.59,27.6,27.59,27.6,99900.0,22.474,22.4821,22.474,22.4821,99900.0
2015-03-06 14:15:00,27.6,27.6,27.59,27.59,102000.0,22.4821,22.4821,22.474,22.474,102000.0
2015-03-06 14:20:00,27.59,27.6,27.53,27.54,153900.0,22.474,22.4821,22.4251,22.4333,153900.0
2015-03-06 14:25:00,27.54,27.56,27.53,27.54,130800.0,22.4333,22.4496,22.4251,22.4333,130800.0
2015-03-06 14:30:00,27.54,27.54,27.53,27.54,64200.0,22.4333,22.4333,22.4251,22.4333,64200.0
2015-03-06 14:35:00,27.54,27.54,27.49,27.5,187500.0,22.4333,22.4333,22.3925,22.4007,187500.0
2015-03-06 14:40:00,27.5,27.5,27.47,27.49,89400.0,22.4007,22.4007,22.3762,22.3925,89400.0
2015-03-06 14:45:00,27.49,27.51,27.48,27.51,84600.0,22.3925,22.4088,22.3844,22.4088,84600.0
2015-03-06 14:50:00,27.51,27.55,27.5,27.55,247200.0,22.4088,22.4414,22.4007,22.4414,247200.0
2015-03-06 14:55:00,27.55,27.57,27.54,27.55,215400.0,22.4414,22.4577,22.4333,22.4414,215400.0
2015-03-06 15:00:00,27.55,27.59,27.53,27.58,401100.0,22.4414,22.474,22.4251,22.4658,401100.0
2015-03-06 15:05:00,27.58,27.6,27.57,27.58,153300.0,22.4658,22.4821,22.4577,22.4658,153300.0
2015-03-06 15:10:00,27.58,27.58,27.54,27.55,153600.0,22.4658,22.4658,22.4333,22.4414,153600.0
2015-03-06 15:15:00,27.55,27.56,27.54,27.55,131400.0,22.4414,22.4496,22.4333,22.4414,131400.0
2015-03-06 15:20:00,27.56,27.56,27.53,27.56,114300.0,22.4496,22.4496,22.4251,22.4496,114300.0
2015-03-06 15:25:00,27.56,27.56,27.51,27.52,202200.0,22.4496,22.4496,22.4088,22.417,202200.0
2015-03-06 15:30:00,27.52,27.55,27.51,27.52,326700.0,22.417,22.4414,22.4088,22.417,326700.0
2015-03-06 15:35:00,27.52,27.52,27.49,27.5,214800.0,22.417,22.417,22.3925,22.4007,214800.0
2015-03-06 15:40:00,27.5,27.5,27.47,27.48,307800.0,22.4007,22.4007,22.3762,22.3844,307800.0
2015-03-06 15:45:00,27.49,27.53,27.47,27.53,433500.0,22.3925,22.4251,22.3762,22.4251,433500.0
2015-03-06 15:50:00,27.53,27.55,27.51,27.54,488100.0,22.4251,22.4414,22.4088,22.4333,488100.0
2015-03-06 15:55:00,27.54,27.55,27.51,27.53,846300.0,22.4333,22.4414,22.4088,22.4251,846300.0
2015-03-09 09:30:00,27.53,27.61,27.52,27.6,355200.0,22.4251,22.4903,22.417,22.4821,355200.0
2015-03-09 09:35:00,27.61,27.63,27.59,27.6,143700.0,22.4903,22.5066,22.474,22.4821,143700.0
2015-03-09 09:40:00,27.61,27.66,27.6,27.61,115800.0,22.4903,22.531,22.4821,22.4903,115800.0
2015-03-09 09:45:00,27.61,27.61,27.58,27.61,119100.0,22.4903,22.4903,22.4658,22.4903,119100.0
2015-03-09 09:50:00,27.61,27.64,27.59,27.64,182400.0,22.4903,22.5147,22.474,22.5147,182400.0
2015-03-09 09:55:00,27.64,27.66,27.6,27.62,113100.0,22.5147,22.531,22.4821,22.4984,113100.0
2015-03-09 10:00:00,27.62,27.63,27.58,27.6,89700.0,22.4984,22.5066,22.4658,22.4821,89700.0
2015-03-09 10:05:00,27.61,27.61,27.58,27.6,123600.0,22.4903,22.4903,22.4658,22.4821,123600.0
2015-03-09 10:10:00,27.6,27.65,27.57,27.63,264300.0,22.4821,22.5229,22.4577,22.5066,264300.0
2015-03-09 10:15:00,27.63,27.63,27.57,27.58,112500.0,22.5066,22.5066,22.4577,22.4658,112500.0
2015-03-09 10:20:00,27.57,27.58,27.55,27.55,130200.0,22.4577,22.4658,22.4414,22.4414,130200.0
2015-03-09 10:25:00,27.55,27.56,27.54,27.55,100500.0,22.4414,22.4496,22.4333,22.4414,100500.0
2015-03-09 10:30:00,27.55,27.56,27.53,27.54,195600.0,22.4414,22.4496,22.4251,22.4333,195600.0
2015-03-09 10:35:00,27.54,27.55,27.51,27.52,176100.0,22.4333,22.4414,22.4088,22.417,176100.0
2015-03-09 10:40:00,27.52,27.58,27.51,27.55,185700.0,22.417,22.4658,22.4088,22.4414,185700.0
2015-03-09 10:45:00,27.55,27.56,27.55,27.56,192300.0,22.4414,22.4496,22.4414,22.4496,192300.0
2015-03-09 10:50:00,27.56,27.57,27.55,27.56,118500.0,22.4496,22.4577,22.4414,22.4496,118500.0
2015-03-09 10:55:00,27.56,27.57,27.55,27.56,189900.0,22.4496,22.4577,22.4414,22.4496,189900.0
2015-03-09 11:00:00,27.56,27.56,27.52,27.54,176100.0,22.4496,22.4496,22.417,22.4333,176100.0
2015-03-09 11:05:00,27.54,27.55,27.54,27.54,153300.0,22.4333,22.4414,22.4333,22.4333,153300.0
2015-03-09 11:10:00,27.54,27.54,27.52,27.52,171300.0,22.4333,22.4333,22.417,22.417,171300.0
2015-03-09 11:15:00,27.52,27.55,27.52,27.55,76200.0,22.417,22.4414,22.417,22.4414,76200.0
2015-03-09 11:20:00,27.55,27.56,27.52,27.56,124500.0,22.4414,22.4496,22.417,22.4496,124500.0
2015-03-09 11:25:00,27.57,27.59,27.56,27.59,152700.0,22.4577,22.474,22.4496,22.474,152700.0
2015-03-09 11:30:00,27.59,27.61,27.58,27.59,159900.0,22.474,22.4903,22.4658,22.474,159900.0
2015-03-09 11:35:00,27.59,27.61,27.58,27.59,99600.0,22.474,22.4903,22.4658,22.474,99600.0
2015-03-09 11:40:00,27.6,27.61,27.59,27.61,70800.0,22.4821,22.4903,22.474,22.4903,70800.0
2015-03-09 11:45:00,27.6,27.63,27.6,27.62,132300.0,22.4821,22.5066,22.4821,22.4984,132300.0
2015-03-09 11:50:00,27.61,27.62,27.6,27.61,72900.0,22.4903,22.4984,22.4821,22.4903,72900.0
2015-03-09 11:55:00,27.61,27.63,27.61,27.62,55500.0,22.4903,22.5066,22.4903,22.4984,55500.0
2015-03-09 12:00:00,27.61,27.62,27.59,27.6,71700.0,22.4903,22.4984,22.474,22.4821,71700.0
2015-03-09 12:05:00,27.6,27.6,27.57,27.58,97800.0,22.4821,22.4821,22.4577,22.4658,97800.0
2015-03-09 12:10:00,27.57,27.6,27.57,27.59,58200.0,22.4577,22.4821,22.4577,22.474,58200.0
2015-03-09 12:15:00,27.58,27.6,27.58,27.6,85800.0,22.4658,22.4821,22.4658,22.4821,85800.0
2015-03-09 12:20:00,27.6,27.62,27.6,27.61,63000.0,22.4821,22.4984,22.4821,22.4903,63000.0
2015-03-09 12:25:00,27.61,27.64,27.61,27.61,189300.0,22.4903,22.5147,22.4903,22.4903,189300.0
2015-03-09 12:30:00,27.61,27.62,27.6,27.62,64800.0,22.4903,22.4984,22.4821,22.4984,64800.0
2015-03-09 12:35:00,27.62,27.65,27.62,27.62,160500.0,22.4984,22.5229,22.4984,22.4984,160500.0
2015-03-09 12:40:00,27.63,27.64,27.61,27.63,59100.0,22.5066,22.5147,22.4903,22.5066,59100.0
2015-03-09 12:45:00,27.63,27.65,27.63,27.64,90300.0,22.5066,22.5229,22.5066,22.5147,90300.0
2015-03-09 12:50:00,27.64,27.65,27.63,27.64,80100.0,22.5147,22.5229,22.5066,22.5147,80100.0
2015-03-09 12:55:00,27.64,27.66,27.64,27.65,68100.0,22.5147,22.531,22.5147,22.5229,68100.0
2015-03-09 13:00:00,27.65,27.67,27.64,27.66,142800.0,22.5229,22.5392,22.5147,22.531,142800.0
2015-03-09 13:05:00,27.65,27.67,27.65,27.66,123000.0,22.5229,22.5392,22.5229,22.531,123000.0
2015-03-09 13:10:00,27.66,27.66,27.64,27.65,49500.0,22.531,22.531,22.5147,22.5229,49500.0
2015-03-09 13:15:00,27.65,27.71,27.65,27.7,253200.0,22.5229,22.5717,22.5229,22.5636,253200.0
2015-03-09 13:20:00,27.69,27.71,27.68,27.69,103200.0,22.5554,22.5717,22.5473,22.5554,103200.0
2015-03-09 13:25:00,27.69,27.71,27.68,27.71,121500.0,22.5554,22.5717,22.5473,22.5717,121500.0
2015-03-09 13:30:00,27.71,27.75,27.71,27.74,210000.0,22.5717,22.6043,22.5717,22.5962,210000.0
2015-03-09 13:35:00,27.75,27.77,27.75,27.76,369600.0,22.6043,22.6206,22.6043,22.6125,369600.0
2015-03-09 13:40:00,27.77,27.78,27.76,27.77,206700.0,22.6206,22.6288,22.6125,22.6206,206700.0
2015-03-09 13:45:00,27.78,27.78,27.76,27.77,148500.0,22.6288,22.6288,22.6125,22.6206,148500.0
2015-03-09 13:50:00,27.77,27.77,27.74,27.75,112200.0,22.6206,22.6206,22.5962,22.6043,112200.0
2015-03-09 13:55:00,27.75,27.76,27.73,27.73,78900.0,22.6043,22.6125,22.588,22.588,78900.0
2015-03-09 14:00:00,27.74,27.74,27.71,27.72,96600.0,22.5962,22.5962,22.5717,22.5799,96600.0
2015-03-09 14:05:00,27.72,27.73,27.7,27.7,47700.0,22.5799,22.588,22.5636,22.5636,47700.0
2015-03-09 14:10:00,27.7,27.71,27.68,27.68,68400.0,22.5636,22.5717,22.5473,22.5473,68400.0
2015-03-09 14:15:00,27.69,27.7,27.68,27.68,69600.0,22.5554,22.5636,22.5473,22.5473,69600.0
2015-03-09 14:20:00,27.68,27.69,27.67,27.67,73500.0,22.5473,22.5554,22.5392,22.5392,73500.0
2015-03-09 14:25:00,27.68,27.68,27.67,27.67,76200.0,22.5473,22.5473,22.5392,22.5392,76200.0
2015-03-09 14:30:00,27.67,27.67,27.66,27.67,95100.0,22.5392,22.5392,22.531,22.5392,95100.0
2015-03-09 14:35:00,27.66,27.68,27.66,27.68,106200.0,22.531,22.5473,22.531,22.5473,106200.0
2015-03-09 14:40:00,27.67,27.68,27.66,27.66,87300.0,22.5392,22.5473,22.531,22.531,87300.0
2015-03-09 14:45:00,27.66,27.69,27.66,27.69,120900.0,22.531,22.5554,22.531,22.5554,120900.0
2015-03-09 14:50:00,27.68,27.72,27.68,27.69,78300.0,22.5473,22.5799,22.5473,22.5554,78300.0
2015-03-09 14:55:00,27.69,27.71,27.68,27.68,107100.0,22.5554,22.5717,22.5473,22.5473,107100.0
2015-03-09 15:00:00,27.69,27.7,27.68,27.68,98100.0,22.5554,22.5636,22.5473,22.5473,98100.0
2015-03-09 15:05:00,27.68,27.68,27.67,27.68,85200.0,22.5473,22.5473,22.5392,22.5473,85200.0
2015-03-09 15:10:00,27.68,27.7,27.68,27.69,93000.0,22.5473,22.5636,22.5473,22.5554,93000.0
2015-03-09 15:15:00,27.69,27.7,27.67,27.68,161700.0,22.5554,22.5636,22.5392,22.5473,161700.0
2015-03-09 15:20:00,27.68,27.68,27.66,27.66,134100.0,22.5473,22.5473,22.531,22.531,134100.0
2015-03-09 15:25:00,27.65,27.66,27.64,27.65,135300.0,22.5229,22.531,22.5147,22.5229,135300.0
2015-03-09 15:30:00,27.65,27.66,27.65,27.65,103500.0,22.5229,22.531,22.5229,22.5229,103500.0
2015-03-09 15:35:00,27.65,27.66,27.61,27.62,230400.0,22.5229,22.531,22.4903,22.4984,230400.0
2015-03-09 15:40:00,27.62,27.64,27.62,27.63,188400.0,22.4984,22.5147,22.4984,22.5066,188400.0
2015-03-09 15:45:00,27.63,27.65,27.63,27.64,216600.0,22.5066,22.5229,22.5066,22.5147,216600.0
2015-03-09 15:50:00,27.64,27.65,27.63,27.64,360000.0,22.5147,22.5229,22.5066,22.5147,360000.0
2015-03-09 15:55:00,27.63,27.65,27.62,27.64,830400.0,22.5066,22.5229,22.4984,22.5147,830400.0
2015-03-10 09:30:00,27.42,27.5,27.36,27.46,446100.0,22.3355,22.4007,22.2866,22.3681,446100.0
2015-03-10 09:35:00,27.47,27.47,27.41,27.43,129000.0,22.3762,22.3762,22.3274,22.3437,129000.0
2015-03-10 09:40:00,27.43,27.46,27.42,27.42,249600.0,22.3437,22.3681,22.3355,22.3355,249600.0
2015-03-10 09:45:00,27.42,27.42,27.4,27.42,296100.0,22.3355,22.3355,22.3192,22.3355,296100.0
2015-03-10 09:50:00,27.42,27.42,27.37,27.39,149100.0,22.3355,22.3355,22.2948,22.3111,149100.0
2015-03-10 09:55:00,27.4,27.46,27.39,27.45,244200.0,22.3192,22.3681,22.3111,22.36,244200.0
2015-03-10 10:00:00,27.46,27.49,27.43,27.47,308400.0,22.3681,22.3925,22.3437,22.3762,308400.0
2015-03-10 10:05:00,27.47,27.47,27.41,27.43,187800.0,22.3762,22.3762,22.3274,22.3437,187800.0
2015-03-10 10:10:00,27.43,27.43,27.37,27.4,296700.0,22.3437,22.3437,22.2948,22.3192,296700.0
2015-03-10 10:15:00,27.4,27.4,27.36,27.39,135900.0,22.3192,22.3192,22.2866,22.3111,135900.0
2015-03-10 10:20:00,27.39,27.41,27.39,27.41,98700.0,22.3111,22.3274,22.3111,22.3274,98700.0
2015-03-10 10:25:00,27.41,27.41,27.37,27.38,168600.0,22.3274,22.3274,22.2948,22.3029,168600.0
2015-03-10 10:30:00,27.38,27.39,27.37,27.38,132900.0,22.3029,22.3111,22.2948,22.3029,132900.0
2015-03-10 10:35:00,27.38,27.4,27.37,27.38,187500.0,22.3029,22.3192,22.2948,22.3029,187500.0
2015-03-10 10:40:00,27.37,27.4,27.37,27.39,206100.0,22.2948,22.3192,22.2948,22.3111,206100.0
2015-03-10 10:45:00,27.39,27.39,27.36,27.36,254100.0,22.3111,22.3111,22.2866,22.2866,254100.0
2015-03-10 10:50:00,27.36,27.4,27.36,27.4,127500.0,22.2866,22.3192,22.2866,22.3192,127500.0
2015-03-10 10:55:00,27.4,27.41,27.39,27.39,126900.0,22.3192,22.3274,22.3111,22.3111,126900.0
2015-03-10 11:00:00,27.39,27.43,27.38,27.41,153900.0,22.3111,22.3437,22.3029,22.3274,153900.0
2015-03-10 11:05:00,27.41,27.42,27.39,27.4,107100.0,22.3274,22.3355,22.3111,22.3192,107100.0
2015-03-10 11:10:00,27.4,27.44,27.4,27.44,221100.0,22.3192,22.3518,22.3192,22.3518,221100.0
2015-03-10 11:15:00,27.44,27.47,27.42,27.46,471300.0,22.3518,22.3762,22.3355,22.3681,471300.0
2015-03-10 11:20:00,27.46,27.49,27.46,27.46,210600.0,22.3681,22.3925,22.3681,22.3681,210600.0
2015-03-10 11:25:00,27.46,27.49,27.45,27.49,213900.0,22.3681,22.3925,22.36,22.3925,213900.0
2015-03-10 11:30:00,27.49,27.49,27.47,27.48,161100.0,22.3925,22.3925,22.3762,22.3844,161100.0
2015-03-10 11:35:00,27.48,27.48,27.45,27.45,118200.0,22.3844,22.3844,22.36,22.36,118200.0
2015-03-10 11:40:00,27.45,27.47,27.44,27.45,100800.0,22.36,22.3762,22.3518,22.36,100800.0
2015-03-10 11:45:00,27.45,27.45,27.41,27.43,82800.0,22.36,22.36,22.3274,22.3437,82800.0
2015-03-10 11:50:00,27.43,27.45,27.42,27.42,181800.0,22.3437,22.36,22.3355,22.3355,181800.0
2015-03-10 11:55:00,27.42,27.44,27.41,27.41,124200.0,22.3355,22.3518,22.3274,22.3274,124200.0
2015-03-10 12:00:00,27.41,27.41,27.37,27.4,156000.0,22.3274,22.3274,22.2948,22.3192,156000.0
2015-03-10 12:05:00,27.4,27.42,27.4,27.42,111900.0,22.3192,22.3355,22.3192,22.3355,111900.0
2015-03-10 12:10:00,27.42,27.44,27.41,27.43,128400.0,22.3355,22.3518,22.3274,22.3437,128400.0
2015-03-10 12:15:00,27.43,27.43,27.41,27.43,120300.0,22.3437,22.3437,22.3274,22.3437,120300.0
2015-03-10 12:20:00,27.43,27.43,27.41,27.42,110100.0,22.3437,22.3437,22.3274,22.3355,110100.0
2015-03-10 12:25:00,27.42,27.43,27.41,27.41,104100.0,22.3355,22.3437,22.3274,22.3274,104100.0
2015-03-10 12:30:00,27.41,27.42,27.39,27.39,301500.0,22.3274,22.3355,22.3111,22.3111,301500.0
2015-03-10 12:35:00,27.4,27.45,27.39,27.45,104700.0,22.3192,22.36,22.3111,22.36,104700.0
2015-03-10 12:40:00,27.45,27.47,27.44,27.45,96600.0,22.36,22.3762,22.3518,22.36,96600.0
2015-03-10 12:45:00,27.45,27.48,27.43,27.46,125400.0,22.36,22.3844,22.3437,22.3681,125400.0
2015-03-10 12:50:00,27.46,27.48,27.45,27.47,117600.0,22.3681,22.3844,22.36,22.3762,117600.0
2015-03-10 12:55:00,27.47,27.5,27.46,27.47,125100.0,22.3762,22.4007,22.3681,22.3762,125100.0
2015-03-10 13:00:00,27.47,27.48,27.46,27.46,48600.0,22.3762,22.3844,22.3681,22.3681,48600.0
2015-03-10 13:05:00,27.46,27.47,27.45,27.45,83100.0,22.3681,22.3762,22.36,22.36,83100.0
2015-03-10 13:10:00,27.45,27.45,27.43,27.44,64800.0,22.36,22.36,22.3437,22.3518,64800.0
2015-03-10 13:15:00,27.44,27.47,27.44,27.46,61500.0,22.3518,22.3762,22.3518,22.3681,61500.0
2015-03-10 13:20:00,27.46,27.48,27.46,27.47,114300.0,22.3681,22.3844,22.3681,22.3762,114300.0
2015-03-10 13:25:00,27.47,27.47,27.46,27.47,471900.0,22.3762,22.3762,22.3681,22.3762,471900.0
2015-03-10 13:30:00,27.47,27.47,27.46,27.47,100800.0,22.3762,22.3762,22.3681,22.3762,100800.0
2015-03-10 13:35:00,27.47,27.47,27.46,27.46,130800.0,22.3762,22.3762,22.3681,22.3681,130800.0
2015-03-10 13:40:00,27.46,27.47,27.43,27.44,130500.0,22.3681,22.3762,22.3437,22.3518,130500.0
2015-03-10 13:45:00,27.44,27.44,27.42,27.43,214500.0,22.3518,22.3518,22.3355,22.3437,214500.0
2015-03-10 13:50:00,27.43,27.44,27.43,27.43,113400.0,22.3437,22.3518,22.3437,22.3437,113400.0
2015-03-10 13:55:00,27.44,27.46,27.43,27.46,215400.0,22.3518,22.3681,22.3437,22.3681,215400.0
2015-03-10 14:00:00,27.45,27.47,27.45,27.46,144600.0,22.36,22.3762,22.36,22.3681,144600.0
2015-03-10 14:05:00,27.46,27.47,27.45,27.46,94800.0,22.3681,22.3762,22.36,22.3681,94800.0
2015-03-10 14:10:00,27.46,27.48,27.43,27.44,185400.0,22.3681,22.3844,22.3437,22.3518,185400.0
2015-03-10 14:15:00,27.44,27.44,27.42,27.42,133500.0,22.3518,22.3518,22.3355,22.3355,133500.0
2015-03-10 14:20:00,27.42,27.44,27.42,27.43,178500.0,22.3355,22.3518,22.3355,22.3437,178500.0
2015-03-10 14:25:00,27.43,27.44,27.42,27.43,160800.0,22.3437,22.3518,22.3355,22.3437,160800.0
2015-03-10 14:30:00,27.43,27.44,27.42,27.44,162900.0,22.3437,22.3518,22.3355,22.3518,162900.0
2015-03-10 14:35:00,27.44,27.45,27.43,27.44,125700.0,22.3518,22.36,22.3437,22.3518,125700.0
2015-03-10 14:40:00,27.44,27.46,27.43,27.46,184500.0,22.3518,22.3681,22.3437,22.3681,184500.0
2015-03-10 14:45:00,27.46,27.47,27.44,27.47,166500.0,22.3681,22.3762,22.3518,22.3762,166500.0
2015-03-10 14:50:00,27.47,27.47,27.44,27.44,101700.0,22.3762,22.3762,22.3518,22.3518,101700.0
2015-03-10 14:55:00,27.44,27.44,27.43,27.44,138900.0,22.3518,22.3518,22.3437,22.3518,138900.0
2015-03-10 15:00:00,27.44,27.45,27.43,27.44,206100.0,22.3518,22.36,22.3437,22.3518,206100.0
2015-03-10 15:05:00,27.44,27.45,27.44,27.44,114900.0,22.3518,22.36,22.3518,22.3518,114900.0
2015-03-10 15:10:00,27.44,27.45,27.43,27.43,286500.0,22.3518,22.36,22.3437,22.3437,286500.0
2015-03-10 15:15:00,27.43,27.47,27.43,27.45,212400.0,22.3437,22.3762,22.3437,22.36,212400.0
2015-03-10 15:20:00,27.45,27.47,27.45,27.47,174600.0,22.36,22.3762,22.36,22.3762,174600.0
2015-03-10 15:25:00,27.47,27.47,27.43,27.44,225600.0,22.3762,22.3762,22.3437,22.3518,225600.0
2015-03-10 15:30:00,27.44,27.44,27.43,27.43,274200.0,22.3518,22.3518,22.3437,22.3437,274200.0
2015-03-10 15:35:00,27.43,27.44,27.42,27.43,182400.0,22.3437,22.3518,22.3355,22.3437,182400.0
2015-03-10 15:40:00,27.43,27.44,27.42,27.43,199200.0,22.3437,22.3518,22.3355,22.3437,199200.0
2015-03-10 15:45:00,27.42,27.43,27.41,27.42,336000.0,22.3355,22.3437,22.3274,22.3355,336000.0
2015-03-10 15:50:00,27.42,27.43,27.41,27.42,350400.0,22.3355,22.3437,22.3274,22.3355,350400.0
2015-03-10 15:55:00,27.42,27.42,27.38,27.38,1271700.0,22.3355,22.3355,22.3029,22.3029,1271700.0
2015-03-11 09:30:00,27.27,27.32,27.22,27.27,433500.0,22.3482,22.3892,22.3072,22.3482,433500.0
2015-03-11 09:35:00,27.26,27.31,27.24,27.25,120600.0,22.34,22.381,22.3236,22.3318,120600.0
2015-03-11 09:40:00,27.24,27.25,27.2,27.21,186000.0,22.3236,22.3318,22.2909,22.2991,186000.0
2015-03-11 09:45:00,27.2,27.21,27.14,27.18,266400.0,22.2909,22.2991,22.2417,22.2745,266400.0
2015-03-11 09:50:00,27.17,27.19,27.12,27.13,232800.0,22.2663,22.2827,22.2253,22.2335,232800.0
2015-03-11 09:55:00,27.12,27.16,27.12,27.14,97800.0,22.2253,22.2581,22.2253,22.2417,97800.0
2015-03-11 10:00:00,27.14,27.15,27.08,27.11,154800.0,22.2417,22.2499,22.1925,22.2171,154800.0
2015-03-11 10:05:00,27.11,27.12,27.08,27.1,211500.0,22.2171,22.2253,22.1925,22.2089,211500.0
2015-03-11 10:10:00,27.1,27.11,27.06,27.07,203400.0,22.2089,22.2171,22.1761,22.1843,203400.0
2015-03-11 10:15:00,27.07,27.08,27.03,27.04,305700.0,22.1843,22.1925,22.1515,22.1597,305700.0
2015-03-11 10:20:00,27.05,27.05,27.04,27.04,186300.0,22.1679,22.1679,22.1597,22.1597,186300.0
2015-03-11 10:25:00,27.04,27.06,27.04,27.05,528600.0,22.1597,22.1761,22.1597,22.1679,528600.0
2015-03-11 10:30:00,27.04,27.07,26.99,27.0,288900.0,22.1597,22.1843,22.1188,22.127,288900.0
2015-03-11 10:35:00,27.0,27.01,26.98,27.0,321000.0,22.127,22.1351,22.1106,22.127,321000.0
2015-03-11 10:40:00,27.0,27.02,26.96,26.97,186300.0,22.127,22.1433,22.0942,22.1024,186300.0
2015-03-11 10:45:00,26.97,27.01,26.95,27.0,141300.0,22.1024,22.1351,22.086,22.127,141300.0
2015-03-11 10:50:00,27.0,27.01,26.99,27.0,141600.0,22.127,22.1351,22.1188,22.127,141600.0
2015-03-11 10:55:00,26.99,27.0,26.98,26.99,131400.0,22.1188,22.127,22.1106,22.1188,131400.0
2015-03-11 11:00:00,27.0,27.02,26.99,27.01,173700.0,22.127,22.1433,22.1188,22.1351,173700.0
2015-03-11 11:05:00,27.01,27.02,26.98,26.98,105900.0,22.1351,22.1433,22.1106,22.1106,105900.0
2015-03-11 11:10:00,26.99,27.06,26.98,27.04,141300.0,22.1188,22.1761,22.1106,22.1597,141300.0
2015-03-11 11:15:00,27.04,27.05,27.03,27.03,157500.0,22.1597,22.1679,22.1515,22.1515,157500.0
2015-03-11 11:20:00,27.03,27.03,26.99,27.0,170100.0,22.1515,22.1515,22.1188,22.127,170100.0
2015-03-11 11:25:00,26.99,27.02,26.99,27.02,185100.0,22.1188,22.1433,22.1188,22.1433,185100.0
2015-03-11 11:30:00,27.02,27.06,27.01,27.04,201000.0,22.1433,22.1761,22.1351,22.1597,201000.0
2015-03-11 11:35:00,27.04,27.04,27.0,27.01,165900.0,22.1597,22.1597,22.127,22.1351,165900.0
2015-03-11 11:40:00,27.0,27.02,27.0,27.01,118800.0,22.127,22.1433,22.127,22.1351,118800.0
2015-03-11 11:45:00,27.01,27.02,27.0,27.01,96900.0,22.1351,22.1433,22.127,22.1351,96900.0
2015-03-11 11:50:00,27.01,27.02,27.0,27.01,150600.0,22.1351,22.1433,22.127,22.1351,150600.0
2015-03-11 11:55:00,27.01,27.01,26.98,26.98,211500.0,22.1351,22.1351,22.1106,22.1106,211500.0
2015-03-11 12:00:00,26.98,26.99,26.97,26.97,119100.0,22.1106,22.1188,22.1024,22.1024,119100.0
2015-03-11 12:05:00,26.97,26.97,26.93,26.94,262800.0,22.1024,22.1024,22.0696,22.0778,262800.0
2015-03-11 12:10:00,26.94,26.97,26.92,26.97,251100.0,22.0778,22.1024,22.0614,22.1024,251100.0
2015-03-11 12:15:00,26.97,26.98,26.95,26.97,133500.0,22.1024,22.1106,22.086,22.1024,133500.0
2015-03-11 12:20:00,26.97,26.97,26.94,26.94,74700.0,22.1024,22.1024,22.0778,22.0778,74700.0
2015-03-11 12:25:00,26.95,26.95,26.93,26.93,157200.0,22.086,22.086,22.0696,22.0696,157200.0
2015-03-11 12:30:00,26.94,26.97,26.94,26.96,111300.0,22.0778,22.1024,22.0778,22.0942,111300.0
2015-03-11 12:35:00,26.96,26.96,26.93,26.96,129900.0,22.0942,22.0942,22.0696,22.0942,129900.0
2015-03-11 12:40:00,26.96,26.99,26.95,26.99,149100.0,22.0942,22.1188,22.086,22.1188,149100.0
2015-03-11 12:45:00,26.99,27.0,26.98,27.0,69000.0,22.1188,22.127,22.1106,22.127,69000.0
2015-03-11 12:50:00,27.0,27.03,27.0,27.02,153000.0,22.127,22.1515,22.127,22.1433,153000.0
2015-03-11 12:55:00,27.02,27.02,26.99,27.0,81000.0,22.1433,22.1433,22.1188,22.127,81000.0
2015-03-11 13:00:00,27.0,27.03,27.0,27.03,144300.0,22.127,22.1515,22.127,22.1515,144300.0
2015-03-11 13:05:00,27.03,27.04,27.02,27.03,86400.0,22.1515,22.1597,22.1433,22.1515,86400.0
2015-03-11 13:10:00,27.04,27.04,27.02,27.03,145800.0,22.1597,22.1597,22.1433,22.1515,145800.0
2015-03-11 13:15:00,27.03,27.05,27.03,27.04,237600.0,22.1515,22.1679,22.1515,22.1597,237600.0
2015-03-11 13:20:00,27.04,27.04,27.01,27.01,385200.0,22.1597,22.1597,22.1351,22.1351,385200.0
2015-03-11 13:25:00,27.02,27.04,27.01,27.04,306000.0,22.1433,22.1597,22.1351,22.1597,306000.0
2015-03-11 13:30:00,27.04,27.04,27.0,27.0,153300.0,22.1597,22.1597,22.127,22.127,153300.0
2015-03-11 13:35:00,27.01,27.03,27.0,27.03,107400.0,22.1351,22.1515,22.127,22.1515,107400.0
2015-03-11 13:40:00,27.03,27.03,27.0,27.0,109500.0,22.1515,22.1515,22.127,22.127,109500.0
2015-03-11 13:45:00,27.0,27.0,26.96,26.97,222600.0,22.127,22.127,22.0942,22.1024,222600.0
2015-03-11 13:50:00,26.97,26.99,26.97,26.97,75900.0,22.1024,22.1188,22.1024,22.1024,75900.0
2015-03-11 13:55:00,26.97,26.97,26.96,26.97,156900.0,22.1024,22.1024,22.0942,22.1024,156900.0
2015-03-11 14:00:00,26.97,26.98,26.96,26.98,78600.0,22.1024,22.1106,22.0942,22.1106,78600.0
2015-03-11 14:05:00,26.98,27.0,26.97,27.0,71400.0,22.1106,22.127,22.1024,22.127,71400.0
2015-03-11 14:10:00,27.0,27.01,26.99,27.0,70800.0,22.127,22.1351,22.1188,22.127,70800.0
2015-03-11 14:15:00,27.0,27.01,26.98,27.0,147900.0,22.127,22.1351,22.1106,22.127,147900.0
2015-03-11 14:20:00,27.0,27.01,27.0,27.0,88500.0,22.127,22.1351,22.127,22.127,88500.0
2015-03-11 14:25:00,27.0,27.01,26.99,27.0,100800.0,22.127,22.1351,22.1188,22.127,100800.0
2015-03-11 14:30:00,27.0,27.02,26.99,26.99,138900.0,22.127,22.1433,22.1188,22.1188,138900.0
2015-03-11 14:35:00,26.99,27.01,26.98,27.01,88200.0,22.1188,22.1351,22.1106,22.1351,88200.0
2015-03-11 14:40:00,27.01,27.01,26.99,26.99,152700.0,22.1351,22.1351,22.1188,22.1188,152700.0
2015-03-11 14:45:00,26.99,27.02,26.99,27.02,157500.0,22.1188,22.1433,22.1188,22.1433,157500.0
2015-03-11 14:50:00,27.02,27.02,26.99,26.99,152700.0,22.1433,22.1433,22.1188,22.1188,152700.0
2015-03-11 14:55:00,26.99,27.0,26.98,26.98,102300.0,22.1188,22.127,22.1106,22.1106,102300.0
2015-03-11 15:00:00,26.98,26.99,26.96,26.97,133500.0,22.1106,22.1188,22.0942,22.1024,133500.0
2015-03-11 15:05:00,26.97,26.97,26.94,26.95,159900.0,22.1024,22.1024,22.0778,22.086,159900.0
2015-03-11 15:10:00,26.95,26.96,26.93,26.94,208800.0,22.086,22.0942,22.0696,22.0778,208800.0
2015-03-11 15:15:00,26.94,26.95,26.93,26.94,181800.0,22.0778,22.086,22.0696,22.0778,181800.0
2015-03-11 15:20:00,26.94,26.95,26.92,26.92,163800.0,22.0778,22.086,22.0614,22.0614,163800.0
2015-03-11 15:25:00,26.92,26.94,26.92,26.92,228300.0,22.0614,22.0778,22.0614,22.0614,228300.0
2015-03-11 15:30:00,26.92,26.92,26.88,26.89,268200.0,22.0614,22.0614,22.0286,22.0368,268200.0
2015-03-11 15:35:00,26.89,26.9,26.87,26.88,252300.0,22.0368,22.045,22.0204,22.0286,252300.0
2015-03-11 15:40:00,26.88,26.89,26.85,26.89,645000.0,22.0286,22.0368,22.004,22.0368,645000.0
2015-03-11 15:45:00,26.89,26.89,26.85,26.85,613800.0,22.0368,22.0368,22.004,22.004,613800.0
2015-03-11 15:50:00,26.85,26.89,26.85,26.89,465000.0,22.004,22.0368,22.004,22.0368,465000.0
2015-03-11 15:55:00,26.89,26.92,26.89,26.9,901800.0,22.0368,22.0614,22.0368,22.045,901800.0
2015-03-12 09:30:00,26.94,27.12,26.93,27.1,435600.0,22.0778,22.2253,22.0696,22.2089,435600.0
2015-03-12 09:35:00,27.09,27.18,27.08,27.13,486900.0,22.2007,22.2745,22.1925,22.2335,486900.0
2015-03-12 09:40:00,27.13,27.27,27.13,27.2,289500.0,22.2335,22.3482,22.2335,22.2909,289500.0
2015-03-12 09:45:00,27.2,27.22,27.16,27.21,193800.0,22.2909,22.3072,22.2581,22.2991,193800.0
2015-03-12 09:50:00,27.21,27.28,27.21,27.26,411600.0,22.2991,22.3564,22.2991,22.34,411600.0
2015-03-12 09:55:00,27.25,27.26,27.24,27.25,256500.0,22.3318,22.34,22.3236,22.3318,256500.0
2015-03-12 10:00:00,27.25,27.26,27.17,27.18,281400.0,22.3318,22.34,22.2663,22.2745,281400.0
2015-03-12 10:05:00,27.17,27.17,27.13,27.16,270000.0,22.2663,22.2663,22.2335,22.2581,270000.0
2015-03-12 10:10:00,27.16,27.21,27.13,27.19,425700.0,22.2581,22.2991,22.2335,22.2827,425700.0
2015-03-12 10:15:00,27.19,27.22,27.19,27.19,156000.0,22.2827,22.3072,22.2827,22.2827,156000.0
2015-03-12 10:20:00,27.2,27.23,27.19,27.21,150600.0,22.2909,22.3154,22.2827,22.2991,150600.0
2015-03-12 10:25:00,27.21,27.23,27.2,27.21,117300.0,22.2991,22.3154,22.2909,22.2991,117300.0
2015-03-12 10:30:00,27.21,27.24,27.2,27.22,98700.0,22.2991,22.3236,22.2909,22.3072,98700.0
2015-03-12 10:35:00,27.23,27.25,27.22,27.25,110400.0,22.3154,22.3318,22.3072,22.3318,110400.0
2015-03-12 10:40:00,27.25,27.25,27.22,27.24,141000.0,22.3318,22.3318,22.3072,22.3236,141000.0
2015-03-12 10:45:00,27.24,27.24,27.21,27.21,144600.0,22.3236,22.3236,22.2991,22.2991,144600.0
2015-03-12 10:50:00,27.21,27.25,27.21,27.24,97800.0,22.2991,22.3318,22.2991,22.3236,97800.0
2015-03-12 10:55:00,27.24,27.32,27.24,27.32,253500.0,22.3236,22.3892,22.3236,22.3892,253500.0
2015-03-12 11:00:00,27.32,27.33,27.3,27.32,200700.0,22.3892,22.3974,22.3728,22.3892,200700.0
2015-03-12 11:05:00,27.32,27.33,27.3,27.31,317400.0,22.3892,22.3974,22.3728,22.381,317400.0
2015-03-12 11:10:00,27.31,27.35,27.31,27.35,171600.0,22.381,22.4138,22.381,22.4138,171600.0
2015-03-12 11:15:00,27.35,27.37,27.34,27.34,162900.0,22.4138,22.4302,22.4056,22.4056,162900.0
2015-03-12 11:20:00,27.34,27.35,27.33,27.34,143100.0,22.4056,22.4138,22.3974,22.4056,143100.0
2015-03-12 11:25:00,27.35,27.35,27.3,27.32,99600.0,22.4138,22.4138,22.3728,22.3892,99600.0
2015-03-12 11:30:00,27.32,27.33,27.32,27.32,77100.0,22.3892,22.3974,22.3892,22.3892,77100.0
2015-03-12 11:35:00,27.32,27.33,27.3,27.3,91800.0,22.3892,22.3974,22.3728,22.3728,91800.0
2015-03-12 11:40:00,27.3,27.31,27.27,27.27,92100.0,22.3728,22.381,22.3482,22.3482,92100.0
2015-03-12 11:45:00,27.27,27.28,27.26,27.27,79200.0,22.3482,22.3564,22.34,22.3482,79200.0
2015-03-12 11:50:00,27.27,27.28,27.26,27.27,78300.0,22.3482,22.3564,22.34,22.3482,78300.0
2015-03-12 11:55:00,27.26,27.27,27.23,27.24,77400.0,22.34,22.3482,22.3154,22.3236,77400.0
2015-03-12 12:00:00,27.25,27.27,27.24,27.25,120000.0,22.3318,22.3482,22.3236,22.3318,120000.0
2015-03-12 12:05:00,27.25,27.25,27.21,27.21,68400.0,22.3318,22.3318,22.2991,22.2991,68400.0
2015-03-12 12:10:00,27.22,27.22,27.2,27.21,86100.0,22.3072,22.3072,22.2909,22.2991,86100.0
2015-03-12 12:15:00,27.21,27.25,27.21,27.23,156000.0,22.2991,22.3318,22.2991,22.3154,156000.0
2015-03-12 12:20:00,27.23,27.25,27.22,27.25,116700.0,22.3154,22.3318,22.3072,22.3318,116700.0
2015-03-12 12:25:00,27.25,27.27,27.25,27.27,43500.0,22.3318,22.3482,22.3318,22.3482,43500.0
2015-03-12 12:30:00,27.26,27.29,27.26,27.27,139200.0,22.34,22.3646,22.34,22.3482,139200.0
2015-03-12 12:35:00,27.27,27.27,27.24,27.25,104100.0,22.3482,22.3482,22.3236,22.3318,104100.0
2015-03-12 12:40:00,27.25,27.25,27.22,27.23,79200.0,22.3318,22.3318,22.3072,22.3154,79200.0
2015-03-12 12:45:00,27.23,27.23,27.22,27.22,60000.0,22.3154,22.3154,22.3072,22.3072,60000.0
2015-03-12 12:50:00,27.22,27.22,27.2,27.21,75000.0,22.3072,22.3072,22.2909,22.2991,75000.0
2015-03-12 12:55:00,27.21,27.23,27.21,27.22,60000.0,22.2991,22.3154,22.2991,22.3072,60000.0
2015-03-12 13:00:00,27.22,27.22,27.2,27.21,46800.0,22.3072,22.3072,22.2909,22.2991,46800.0
2015-03-12 13:05:00,27.21,27.24,27.21,27.23,72000.0,22.2991,22.3236,22.2991,22.3154,72000.0
2015-03-12 13:10:00,27.22,27.24,27.22,27.22,80100.0,22.3072,22.3236,22.3072,22.3072,80100.0
2015-03-12 13:15:00,27.22,27.24,27.21,27.21,327600.0,22.3072,22.3236,22.2991,22.2991,327600.0
2015-03-12 13:20:00,27.21,27.23,27.18,27.19,111600.0,22.2991,22.3154,22.2745,22.2827,111600.0
2015-03-12 13:25:00,27.19,27.2,27.18,27.2,102900.0,22.2827,22.2909,22.2745,22.2909,102900.0
2015-03-12 13:30:00,27.2,27.22,27.2,27.22,105900.0,22.2909,22.3072,22.2909,22.3072,105900.0
2015-03-12 13:35:00,27.22,27.25,27.22,27.24,83400.0,22.3072,22.3318,22.3072,22.3236,83400.0
2015-03-12 13:40:00,27.24,27.25,27.2,27.22,135000.0,22.3236,22.3318,22.2909,22.3072,135000.0
2015-03-12 13:45:00,27.22,27.22,27.19,27.2,72600.0,22.3072,22.3072,22.2827,22.2909,72600.0
2015-03-12 13:50:00,27.2,27.22,27.19,27.22,193500.0,22.2909,22.3072,22.2827,22.3072,193500.0
2015-03-12 13:55:00,27.23,27.24,27.22,27.22,118800.0,22.3154,22.3236,22.3072,22.3072,118800.0
2015-03-12 14:00:00,27.22,27.23,27.2,27.21,48000.0,22.3072,22.3154,22.2909,22.2991,48000.0
2015-03-12 14:05:00,27.21,27.23,27.21,27.23,55800.0,22.2991,22.3154,22.2991,22.3154,55800.0
2015-03-12 14:10:00,27.23,27.23,27.21,27.22,64200.0,22.3154,22.3154,22.2991,22.3072,64200.0
2015-03-12 14:15:00,27.22,27.24,27.21,27.23,60300.0,22.3072,22.3236,22.2991,22.3154,60300.0
2015-03-12 14:20:00,27.23,27.24,27.23,27.24,49800.0,22.3154,22.3236,22.3154,22.3236,49800.0
2015-03-12 14:25:00,27.24,27.25,27.24,27.24,64800.0,22.3236,22.3318,22.3236,22.3236,64800.0
2015-03-12 14:30:00,27.25,27.26,27.23,27.25,150600.0,22.3318,22.34,22.3154,22.3318,150600.0
2015-03-12 14:35:00,27.26,27.27,27.25,27.27,86100.0,22.34,22.3482,22.3318,22.3482,86100.0
2015-03-12 14:40:00,27.27,27.29,27.27,27.29,200400.0,22.3482,22.3646,22.3482,22.3646,200400.0
2015-03-12 14:45:00,27.29,27.3,27.28,27.28,76200.0,22.3646,22.3728,22.3564,22.3564,76200.0
2015-03-12 14:50:00,27.28,27.3,27.27,27.3,132000.0,22.3564,22.3728,22.3482,22.3728,132000.0
2015-03-12 14:55:00,27.3,27.31,27.29,27.3,92400.0,22.3728,22.381,22.3646,22.3728,92400.0
2015-03-12 15:00:00,27.3,27.33,27.3,27.33,73200.0,22.3728,22.3974,22.3728,22.3974,73200.0
2015-03-12 15:05:00,27.33,27.33,27.31,27.32,146100.0,22.3974,22.3974,22.381,22.3892,146100.0
2015-03-12 15:10:00,27.32,27.33,27.3,27.32,115500.0,22.3892,22.3974,22.3728,22.3892,115500.0
2015-03-12 15:15:00,27.32,27.32,27.3,27.3,93600.0,22.3892,22.3892,22.3728,22.3728,93600.0
2015-03-12 15:20:00,27.3,27.32,27.29,27.3,209700.0,22.3728,22.3892,22.3646,22.3728,209700.0
2015-03-12 15:25:00,27.3,27.3,27.29,27.3,98400.0,22.3728,22.3728,22.3646,22.3728,98400.0
2015-03-12 15:30:00,27.3,27.3,27.28,27.28,132000.0,22.3728,22.3728,22.3564,22.3564,132000.0
2015-03-12 15:35:00,27.28,27.29,27.28,27.29,164100.0,22.3564,22.3646,22.3564,22.3646,164100.0
2015-03-12 15:40:00,27.29,27.3,27.28,27.3,233400.0,22.3646,22.3728,22.3564,22.3728,233400.0
2015-03-12 15:45:00,27.29,27.31,27.29,27.29,309300.0,22.3646,22.381,22.3646,22.3646,309300.0
2015-03-12 15:50:00,27.29,27.29,27.27,27.28,409500.0,22.3646,22.3646,22.3482,22.3564,409500.0
2015-03-12 15:55:00,27.28,27.31,27.28,27.3,566100.0,22.3564,22.381,22.3564,22.3728,566100.0
2015-03-13 09:30:00,27.32,27.41,27.28,27.41,511500.0,22.3892,22.463,22.3564,22.463,511500.0
2015-03-13 09:35:00,27.41,27.41,27.29,27.34,274800.0,22.463,22.463,22.3646,22.4056,274800.0
2015-03-13 09:40:00,27.34,27.37,27.33,27.36,108300.0,22.4056,22.4302,22.3974,22.422,108300.0
2015-03-13 09:45:00,27.36,27.42,27.35,27.4,241200.0,22.422,22.4712,22.4138,22.4548,241200.0
2015-03-13 09:50:00,27.4,27.4,27.35,27.35,125100.0,22.4548,22.4548,22.4138,22.4138,125100.0
2015-03-13 09:55:00,27.35,27.37,27.33,27.33,163800.0,22.4138,22.4302,22.3974,22.3974,163800.0
2015-03-13 10:00:00,27.33,27.39,27.26,27.26,224700.0,22.3974,22.4466,22.34,22.34,224700.0
2015-03-13 10:05:00,27.26,27.26,27.21,27.23,164400.0,22.34,22.34,22.2991,22.3154,164400.0
2015-03-13 10:10:00,27.22,27.28,27.21,27.28,79200.0,22.3072,22.3564,22.2991,22.3564,79200.0
2015-03-13 10:15:00,27.29,27.29,27.25,27.28,91500.0,22.3646,22.3646,22.3318,22.3564,91500.0
2015-03-13 10:20:00,27.28,27.31,27.27,27.3,74700.0,22.3564,22.381,22.3482,22.3728,74700.0
2015-03-13 10:25:00,27.3,27.3,27.25,27.28,108300.0,22.3728,22.3728,22.3318,22.3564,108300.0
2015-03-13 10:30:00,27.27,27.28,27.24,27.28,99300.0,22.3482,22.3564,22.3236,22.3564,99300.0
2015-03-13 10:35:00,27.28,27.31,27.27,27.3,93000.0,22.3564,22.381,22.3482,22.3728,93000.0
2015-03-13 10:40:00,27.3,27.33,27.3,27.3,106200.0,22.3728,22.3974,22.3728,22.3728,106200.0
2015-03-13 10:45:00,27.3,27.31,27.27,27.27,55200.0,22.3728,22.381,22.3482,22.3482,55200.0
2015-03-13 10:50:00,27.27,27.27,27.24,27.24,159900.0,22.3482,22.3482,22.3236,22.3236,159900.0
2015-03-13 10:55:00,27.24,27.26,27.2,27.2,222300.0,22.3236,22.34,22.2909,22.2909,222300.0
2015-03-13 11:00:00,27.2,27.23,27.17,27.22,145500.0,22.2909,22.3154,22.2663,22.3072,145500.0
2015-03-13 11:05:00,27.22,27.22,27.19,27.22,71400.0,22.3072,22.3072,22.2827,22.3072,71400.0
2015-03-13 11:10:00,27.22,27.27,27.22,27.25,84900.0,22.3072,22.3482,22.3072,22.3318,84900.0
2015-03-13 11:15:00,27.25,27.26,27.22,27.23,87900.0,22.3318,22.34,22.3072,22.3154,87900.0
2015-03-13 11:20:00,27.23,27.23,27.15,27.17,258300.0,22.3154,22.3154,22.2499,22.2663,258300.0
2015-03-13 11:25:00,27.17,27.17,27.13,27.13,73500.0,22.2663,22.2663,22.2335,22.2335,73500.0
2015-03-13 11:30:00,27.13,27.14,27.11,27.12,112800.0,22.2335,22.2417,22.2171,22.2253,112800.0
2015-03-13 11:35:00,27.12,27.15,27.1,27.14,157800.0,22.2253,22.2499,22.2089,22.2417,157800.0
2015-03-13 11:40:00,27.14,27.16,27.13,27.16,45900.0,22.2417,22.2581,22.2335,22.2581,45900.0
2015-03-13 11:45:00,27.16,27.16,27.13,27.14,91500.0,22.2581,22.2581,22.2335,22.2417,91500.0
2015-03-13 11:50:00,27.14,27.17,27.14,27.16,68100.0,22.2417,22.2663,22.2417,22.2581,68100.0
2015-03-13 11:55:00,27.16,27.18,27.15,27.18,55200.0,22.2581,22.2745,22.2499,22.2745,55200.0
2015-03-13 12:00:00,27.18,27.18,27.15,27.17,59700.0,22.2745,22.2745,22.2499,22.2663,59700.0
2015-03-13 12:05:00,27.17,27.22,27.17,27.2,53700.0,22.2663,22.3072,22.2663,22.2909,53700.0
2015-03-13 12:10:00,27.2,27.21,27.18,27.18,70500.0,22.2909,22.2991,22.2745,22.2745,70500.0
2015-03-13 12:15:00,27.18,27.19,27.15,27.15,110400.0,22.2745,22.2827,22.2499,22.2499,110400.0
2015-03-13 12:20:00,27.15,27.2,27.15,27.19,42300.0,22.2499,22.2909,22.2499,22.2827,42300.0
2015-03-13 12:25:00,27.19,27.22,27.19,27.21,61500.0,22.2827,22.3072,22.2827,22.2991,61500.0
2015-03-13 12:30:00,27.22,27.23,27.21,27.23,40500.0,22.3072,22.3154,22.2991,22.3154,40500.0
2015-03-13 12:35:00,27.23,27.24,27.23,27.24,65700.0,22.3154,22.3236,22.3154,22.3236,65700.0
2015-03-13 12:40:00,27.23,27.25,27.23,27.24,67200.0,22.3154,22.3318,22.3154,22.3236,67200.0
2015-03-13 12:45:00,27.24,27.25,27.22,27.23,71400.0,22.3236,22.3318,22.3072,22.3154,71400.0
2015-03-13 12:50:00,27.23,27.23,27.21,27.23,83400.0,22.3154,22.3154,22.2991,22.3154,83400.0
2015-03-13 12:55:00,27.23,27.26,27.23,27.26,61800.0,22.3154,22.34,22.3154,22.34,61800.0
2015-03-13 13:00:00,27.26,27.26,27.23,27.24,100500.0,22.34,22.34,22.3154,22.3236,100500.0
2015-03-13 13:05:00,27.24,27.26,27.24,27.25,89400.0,22.3236,22.34,22.3236,22.3318,89400.0
2015-03-13 13:10:00,27.25,27.25,27.23,27.25,84600.0,22.3318,22.3318,22.3154,22.3318,84600.0
2015-03-13 13:15:00,27.25,27.26,27.24,27.26,200100.0,22.3318,22.34,22.3236,22.34,200100.0
2015-03-13 13:20:00,27.26,27.26,27.23,27.23,177300.0,22.34,22.34,22.3154,22.3154,177300.0
2015-03-13 13:25:00,27.23,27.24,27.22,27.22,207600.0,22.3154,22.3236,22.3072,22.3072,207600.0
2015-03-13 13:30:00,27.22,27.25,27.22,27.24,93000.0,22.3072,22.3318,22.3072,22.3236,93000.0
2015-03-13 13:35:00,27.24,27.26,27.24,27.26,81600.0,22.3236,22.34,22.3236,22.34,81600.0
2015-03-13 13:40:00,27.26,27.28,27.26,27.28,97500.0,22.34,22.3564,22.34,22.3564,97500.0
2015-03-13 13:45:00,27.28,27.28,27.26,27.27,132900.0,22.3564,22.3564,22.34,22.3482,132900.0
2015-03-13 13:50:00,27.27,27.29,27.26,27.28,103800.0,22.3482,22.3646,22.34,22.3564,103800.0
2015-03-13 13:55:00,27.27,27.27,27.25,27.25,97200.0,22.3482,22.3482,22.3318,22.3318,97200.0
2015-03-13 14:00:00,27.25,27.26,27.24,27.26,106200.0,22.3318,22.34,22.3236,22.34,106200.0
2015-03-13 14:05:00,27.25,27.27,27.25,27.26,81300.0,22.3318,22.3482,22.3318,22.34,81300.0
2015-03-13 14:10:00,27.26,27.26,27.23,27.24,125700.0,22.34,22.34,22.3154,22.3236,125700.0
2015-03-13 14:15:00,27.24,27.26,27.24,27.25,57900.0,22.3236,22.34,22.3236,22.3318,57900.0
2015-03-13 14:20:00,27.24,27.25,27.22,27.22,88800.0,22.3236,22.3318,22.3072,22.3072,88800.0
2015-03-13 14:25:00,27.22,27.24,27.21,27.24,60300.0,22.3072,22.3236,22.2991,22.3236,60300.0
2015-03-13 14:30:00,27.24,27.24,27.23,27.23,44100.0,22.3236,22.3236,22.3154,22.3154,44100.0
2015-03-13 14:35:00,27.24,27.24,27.19,27.19,136200.0,22.3236,22.3236,22.2827,22.2827,136200.0
2015-03-13 14:40:00,27.19,27.19,27.16,27.17,107700.0,22.2827,22.2827,22.2581,22.2663,107700.0
2015-03-13 14:45:00,27.17,27.2,27.17,27.19,100500.0,22.2663,22.2909,22.2663,22.2827,100500.0
2015-03-13 14:50:00,27.19,27.21,27.18,27.18,57600.0,22.2827,22.2991,22.2745,22.2745,57600.0
2015-03-13 14:55:00,27.18,27.21,27.17,27.21,98100.0,22.2745,22.2991,22.2663,22.2991,98100.0
2015-03-13 15:00:00,27.2,27.21,27.19,27.2,121500.0,22.2909,22.2991,22.2827,22.2909,121500.0
2015-03-13 15:05:00,27.2,27.21,27.2,27.2,86100.0,22.2909,22.2991,22.2909,22.2909,86100.0
2015-03-13 15:10:00,27.2,27.21,27.2,27.21,74700.0,22.2909,22.2991,22.2909,22.2991,74700.0
2015-03-13 15:15:00,27.21,27.23,27.2,27.22,137100.0,22.2991,22.3154,22.2909,22.3072,137100.0
2015-03-13 15:20:00,27.22,27.24,27.21,27.24,136200.0,22.3072,22.3236,22.2991,22.3236,136200.0
2015-03-13 15:25:00,27.24,27.27,27.23,27.26,160800.0,22.3236,22.3482,22.3154,22.34,160800.0
2015-03-13 15:30:00,27.27,27.28,27.24,27.24,265500.0,22.3482,22.3564,22.3236,22.3236,265500.0
2015-03-13 15:35:00,27.24,27.26,27.24,27.25,153300.0,22.3236,22.34,22.3236,22.3318,153300.0
2015-03-13 15:40:00,27.25,27.3,27.25,27.26,236700.0,22.3318,22.3728,22.3318,22.34,236700.0
2015-03-13 15:45:00,27.26,27.27,27.25,27.27,251700.0,22.34,22.3482,22.3318,22.3482,251700.0
2015-03-13 15:50:00,27.27,27.33,27.27,27.33,537600.0,22.3482,22.3974,22.3482,22.3974,537600.0
2015-03-13 15:55:00,27.33,27.37,27.31,27.31,948900.0,22.3974,22.4302,22.381,22.381,948900.0
2015-03-16 09:30:00,27.48,27.54,27.48,27.53,479100.0,22.5203,22.5695,22.5203,22.5613,479100.0
2015-03-16 09:35:00,27.53,27.72,27.53,27.71,413700.0,22.5613,22.717,22.5613,22.7088,413700.0
2015-03-16 09:40:00,27.72,27.73,27.58,27.66,372300.0,22.717,22.7252,22.6023,22.6678,372300.0
2015-03-16 09:45:00,27.66,27.67,27.62,27.63,120300.0,22.6678,22.676,22.6351,22.6432,120300.0
2015-03-16 09:50:00,27.62,27.7,27.62,27.66,196200.0,22.6351,22.7006,22.6351,22.6678,196200.0
2015-03-16 09:55:00,27.67,27.68,27.61,27.62,153000.0,22.676,22.6842,22.6269,22.6351,153000.0
2015-03-16 10:00:00,27.61,27.64,27.59,27.59,164700.0,22.6269,22.6514,22.6105,22.6105,164700.0
2015-03-16 10:05:00,27.59,27.6,27.58,27.58,193200.0,22.6105,22.6187,22.6023,22.6023,193200.0
2015-03-16 10:10:00,27.58,27.6,27.56,27.59,144300.0,22.6023,22.6187,22.5859,22.6105,144300.0
2015-03-16 10:15:00,27.59,27.64,27.57,27.63,222300.0,22.6105,22.6514,22.5941,22.6432,222300.0
2015-03-16 10:20:00,27.63,27.67,27.63,27.65,212400.0,22.6432,22.676,22.6432,22.6596,212400.0
2015-03-16 10:25:00,27.65,27.67,27.65,27.66,150300.0,22.6596,22.676,22.6596,22.6678,150300.0
2015-03-16 10:30:00,27.65,27.66,27.63,27.64,99600.0,22.6596,22.6678,22.6432,22.6514,99600.0
2015-03-16 10:35:00,27.64,27.68,27.63,27.66,282600.0,22.6514,22.6842,22.6432,22.6678,282600.0
2015-03-16 10:40:00,27.66,27.67,27.63,27.66,221100.0,22.6678,22.676,22.6432,22.6678,221100.0
2015-03-16 10:45:00,27.65,27.66,27.63,27.63,196200.0,22.6596,22.6678,22.6432,22.6432,196200.0
2015-03-16 10:50:00,27.63,27.65,27.63,27.64,273000.0,22.6432,22.6596,22.6432,22.6514,273000.0
2015-03-16 10:55:00,27.64,27.67,27.64,27.66,256200.0,22.6514,22.676,22.6514,22.6678,256200.0
2015-03-16 11:00:00,27.66,27.69,27.66,27.67,157500.0,22.6678,22.6924,22.6678,22.676,157500.0
2015-03-16 11:05:00,27.67,27.68,27.66,27.67,128100.0,22.676,22.6842,22.6678,22.676,128100.0
2015-03-16 11:10:00,27.67,27.71,27.67,27.69,286500.0,22.676,22.7088,22.676,22.6924,286500.0
2015-03-16 11:15:00,27.69,27.7,27.68,27.69,175800.0,22.6924,22.7006,22.6842,22.6924,175800.0
2015-03-16 11:20:00,27.69,27.71,27.69,27.71,248400.0,22.6924,22.7088,22.6924,22.7088,248400.0
2015-03-16 11:25:00,27.71,27.72,27.69,27.69,206400.0,22.7088,22.717,22.6924,22.6924,206400.0
2015-03-16 11:30:00,27.69,27.72,27.69,27.72,180600.0,22.6924,22.717,22.6924,22.717,180600.0
2015-03-16 11:35:00,27.72,27.75,27.72,27.75,505500.0,22.717,22.7416,22.717,22.7416,505500.0
2015-03-16 11:40:00,27.75,27.79,27.74,27.76,443400.0,22.7416,22.7744,22.7334,22.7498,443400.0
2015-03-16 11:45:00,27.76,27.77,27.75,27.76,219900.0,22.7498,22.758,22.7416,22.7498,219900.0
2015-03-16 11:50:00,27.76,27.76,27.75,27.75,207000.0,22.7498,22.7498,22.7416,22.7416,207000.0
2015-03-16 11:55:00,27.75,27.77,27.75,27.75,202200.0,22.7416,22.758,22.7416,22.7416,202200.0
2015-03-16 12:00:00,27.75,27.76,27.75,27.75,169500.0,22.7416,22.7498,22.7416,22.7416,169500.0
2015-03-16 12:05:00,27.75,27.76,27.75,27.75,166500.0,22.7416,22.7498,22.7416,22.7416,166500.0
2015-03-16 12:10:00,27.75,27.76,27.75,27.76,108600.0,22.7416,22.7498,22.7416,22.7498,108600.0
2015-03-16 12:15:00,27.75,27.76,27.74,27.74,172200.0,22.7416,22.7498,22.7334,22.7334,172200.0
2015-03-16 12:20:00,27.74,27.74,27.71,27.73,111900.0,22.7334,22.7334,22.7088,22.7252,111900.0
2015-03-16 12:25:00,27.72,27.74,27.71,27.72,105300.0,22.717,22.7334,22.7088,22.717,105300.0
2015-03-16 12:30:00,27.72,27.73,27.69,27.7,137400.0,22.717,22.7252,22.6924,22.7006,137400.0
2015-03-16 12:35:00,27.7,27.71,27.69,27.71,78300.0,22.7006,22.7088,22.6924,22.7088,78300.0
2015-03-16 12:40:00,27.71,27.71,27.68,27.69,90900.0,22.7088,22.7088,22.6842,22.6924,90900.0
2015-03-16 12:45:00,27.69,27.71,27.68,27.7,80700.0,22.6924,22.7088,22.6842,22.7006,80700.0
2015-03-16 12:50:00,27.7,27.73,27.7,27.71,126000.0,22.7006,22.7252,22.7006,22.7088,126000.0
2015-03-16 12:55:00,27.72,27.73,27.7,27.71,114900.0,22.717,22.7252,22.7006,22.7088,114900.0
2015-03-16 13:00:00,27.71,27.71,27.7,27.71,91200.0,22.7088,22.7088,22.7006,22.7088,91200.0
2015-03-16 13:05:00,27.71,27.71,27.7,27.71,117300.0,22.7088,22.7088,22.7006,22.7088,117300.0
2015-03-16 13:10:00,27.71,27.72,27.7,27.71,111900.0,22.7088,22.717,22.7006,22.7088,111900.0
2015-03-16 13:15:00,27.71,27.72,27.7,27.7,100800.0,22.7088,22.717,22.7006,22.7006,100800.0
2015-03-16 13:20:00,27.71,27.72,27.7,27.7,100200.0,22.7088,22.717,22.7006,22.7006,100200.0
2015-03-16 13:25:00,27.7,27.72,27.7,27.7,152100.0,22.7006,22.717,22.7006,22.7006,152100.0
2015-03-16 13:30:00,27.71,27.71,27.7,27.7,104400.0,22.7088,22.7088,22.7006,22.7006,104400.0
2015-03-16 13:35:00,27.7,27.71,27.7,27.71,102000.0,22.7006,22.7088,22.7006,22.7088,102000.0
2015-03-16 13:40:00,27.71,27.72,27.7,27.72,154500.0,22.7088,22.717,22.7006,22.717,154500.0
2015-03-16 13:45:00,27.72,27.74,27.71,27.73,91500.0,22.717,22.7334,22.7088,22.7252,91500.0
2015-03-16 13:50:00,27.73,27.73,27.72,27.72,71100.0,22.7252,22.7252,22.717,22.717,71100.0
2015-03-16 13:55:00,27.72,27.75,27.72,27.73,231900.0,22.717,22.7416,22.717,22.7252,231900.0
2015-03-16 14:00:00,27.73,27.73,27.71,27.72,141000.0,22.7252,22.7252,22.7088,22.717,141000.0
2015-03-16 14:05:00,27.72,27.74,27.72,27.74,99000.0,22.717,22.7334,22.717,22.7334,99000.0
2015-03-16 14:10:00,27.74,27.74,27.72,27.72,115500.0,22.7334,22.7334,22.717,22.717,115500.0
2015-03-16 14:15:00,27.72,27.73,27.71,27.73,297900.0,22.717,22.7252,22.7088,22.7252,297900.0
2015-03-16 14:20:00,27.73,27.76,27.73,27.75,113700.0,22.7252,22.7498,22.7252,22.7416,113700.0
2015-03-16 14:25:00,27.75,27.77,27.75,27.77,86400.0,22.7416,22.758,22.7416,22.758,86400.0
2015-03-16 14:30:00,27.76,27.77,27.74,27.75,139800.0,22.7498,22.758,22.7334,22.7416,139800.0
2015-03-16 14:35:00,27.75,27.75,27.74,27.74,149700.0,22.7416,22.7416,22.7334,22.7334,149700.0
2015-03-16 14:40:00,27.74,27.76,27.74,27.76,91800.0,22.7334,22.7498,22.7334,22.7498,91800.0
2015-03-16 14:45:00,27.76,27.77,27.75,27.76,136800.0,22.7498,22.758,22.7416,22.7498,136800.0
2015-03-16 14:50:00,27.76,27.76,27.75,27.76,70200.0,22.7498,22.7498,22.7416,22.7498,70200.0
2015-03-16 14:55:00,27.76,27.77,27.76,27.77,136200.0,22.7498,22.758,22.7498,22.758,136200.0
2015-03-16 15:00:00,27.77,27.78,27.76,27.76,206100.0,22.758,22.7662,22.7498,22.7498,206100.0
2015-03-16 15:05:00,27.76,27.77,27.74,27.74,172500.0,22.7498,22.758,22.7334,22.7334,172500.0
2015-03-16 15:10:00,27.74,27.75,27.74,27.75,108000.0,22.7334,22.7416,22.7334,22.7416,108000.0
2015-03-16 15:15:00,27.74,27.77,27.74,27.77,146100.0,22.7334,22.758,22.7334,22.758,146100.0
2015-03-16 15:20:00,27.77,27.77,27.73,27.73,220800.0,22.758,22.758,22.7252,22.7252,220800.0
2015-03-16 15:25:00,27.73,27.74,27.72,27.73,162900.0,22.7252,22.7334,22.717,22.7252,162900.0
2015-03-16 15:30:00,27.73,27.77,27.73,27.77,203400.0,22.7252,22.758,22.7252,22.758,203400.0
2015-03-16 15:35:00,27.77,27.77,27.74,27.74,201300.0,22.758,22.758,22.7334,22.7334,201300.0
2015-03-16 15:40:00,27.75,27.76,27.74,27.75,303900.0,22.7416,22.7498,22.7334,22.7416,303900.0
2015-03-16 15:45:00,27.75,27.76,27.75,27.75,415200.0,22.7416,22.7498,22.7416,22.7416,415200.0
2015-03-16 15:50:00,27.75,27.76,27.73,27.75,603900.0,22.7416,22.7498,22.7252,22.7416,603900.0
2015-03-16 15:55:00,27.75,27.77,27.75,27.76,1183800.0,22.7416,22.758,22.7416,22.7498,1183800.0
2015-03-17 09:30:00,27.66,27.67,27.6,27.66,612900.0,22.6678,22.676,22.6187,22.6678,612900.0
2015-03-17 09:35:00,27.66,27.67,27.63,27.64,135000.0,22.6678,22.676,22.6432,22.6514,135000.0
2015-03-17 09:40:00,27.64,27.65,27.64,27.65,145800.0,22.6514,22.6596,22.6514,22.6596,145800.0
2015-03-17 09:45:00,27.64,27.65,27.61,27.61,158400.0,22.6514,22.6596,22.6269,22.6269,158400.0
2015-03-17 09:50:00,27.61,27.61,27.57,27.59,354000.0,22.6269,22.6269,22.5941,22.6105,354000.0
2015-03-17 09:55:00,27.59,27.62,27.59,27.62,116400.0,22.6105,22.6351,22.6105,22.6351,116400.0
2015-03-17 10:00:00,27.62,27.65,27.61,27.65,204600.0,22.6351,22.6596,22.6269,22.6596,204600.0
2015-03-17 10:05:00,27.65,27.65,27.62,27.63,146100.0,22.6596,22.6596,22.6351,22.6432,146100.0
2015-03-17 10:10:00,27.62,27.65,27.6,27.6,110700.0,22.6351,22.6596,22.6187,22.6187,110700.0
2015-03-17 10:15:00,27.6,27.62,27.59,27.61,99000.0,22.6187,22.6351,22.6105,22.6269,99000.0
2015-03-17 10:20:00,27.61,27.61,27.59,27.59,133200.0,22.6269,22.6269,22.6105,22.6105,133200.0
2015-03-17 10:25:00,27.58,27.59,27.56,27.57,254700.0,22.6023,22.6105,22.5859,22.5941,254700.0
2015-03-17 10:30:00,27.57,27.59,27.57,27.58,104100.0,22.5941,22.6105,22.5941,22.6023,104100.0
2015-03-17 10:35:00,27.58,27.59,27.55,27.59,194100.0,22.6023,22.6105,22.5777,22.6105,194100.0
2015-03-17 10:40:00,27.59,27.59,27.56,27.56,73200.0,22.6105,22.6105,22.5859,22.5859,73200.0
2015-03-17 10:45:00,27.57,27.57,27.55,27.55,87300.0,22.5941,22.5941,22.5777,22.5777,87300.0
2015-03-17 10:50:00,27.55,27.56,27.54,27.55,91500.0,22.5777,22.5859,22.5695,22.5777,91500.0
2015-03-17 10:55:00,27.55,27.55,27.54,27.54,124200.0,22.5777,22.5777,22.5695,22.5695,124200.0
2015-03-17 11:00:00,27.54,27.54,27.51,27.52,239100.0,22.5695,22.5695,22.5449,22.5531,239100.0
2015-03-17 11:05:00,27.52,27.53,27.49,27.51,101100.0,22.5531,22.5613,22.5285,22.5449,101100.0
2015-03-17 11:10:00,27.51,27.51,27.49,27.5,60600.0,22.5449,22.5449,22.5285,22.5367,60600.0
2015-03-17 11:15:00,27.5,27.5,27.46,27.46,232200.0,22.5367,22.5367,22.5039,22.5039,232200.0
2015-03-17 11:20:00,27.46,27.46,27.45,27.46,150000.0,22.5039,22.5039,22.4957,22.5039,150000.0
2015-03-17 11:25:00,27.46,27.47,27.45,27.47,169500.0,22.5039,22.5121,22.4957,22.5121,169500.0
2015-03-17 11:30:00,27.47,27.48,27.45,27.46,106200.0,22.5121,22.5203,22.4957,22.5039,106200.0
2015-03-17 11:35:00,27.46,27.47,27.43,27.44,102900.0,22.5039,22.5121,22.4793,22.4875,102900.0
2015-03-17 11:40:00,27.44,27.48,27.44,27.47,158100.0,22.4875,22.5203,22.4875,22.5121,158100.0
2015-03-17 11:45:00,27.47,27.48,27.46,27.47,207300.0,22.5121,22.5203,22.5039,22.5121,207300.0
2015-03-17 11:50:00,27.47,27.47,27.45,27.45,81000.0,22.5121,22.5121,22.4957,22.4957,81000.0
2015-03-17 11:55:00,27.45,27.46,27.44,27.46,90000.0,22.4957,22.5039,22.4875,22.5039,90000.0
2015-03-17 12:00:00,27.46,27.46,27.44,27.44,96900.0,22.5039,22.5039,22.4875,22.4875,96900.0
2015-03-17 12:05:00,27.44,27.45,27.42,27.43,77700.0,22.4875,22.4957,22.4712,22.4793,77700.0
2015-03-17 12:10:00,27.43,27.44,27.41,27.43,79800.0,22.4793,22.4875,22.463,22.4793,79800.0
2015-03-17 12:15:00,27.44,27.45,27.43,27.43,61500.0,22.4875,22.4957,22.4793,22.4793,61500.0
2015-03-17 12:20:00,27.43,27.48,27.43,27.47,100800.0,22.4793,22.5203,22.4793,22.5121,100800.0
2015-03-17 12:25:00,27.47,27.51,27.47,27.51,93600.0,22.5121,22.5449,22.5121,22.5449,93600.0
2015-03-17 12:30:00,27.51,27.53,27.5,27.51,92100.0,22.5449,22.5613,22.5367,22.5449,92100.0
2015-03-17 12:35:00,27.51,27.52,27.5,27.52,71100.0,22.5449,22.5531,22.5367,22.5531,71100.0
2015-03-17 12:40:00,27.52,27.55,27.51,27.55,100800.0,22.5531,22.5777,22.5449,22.5777,100800.0
2015-03-17 12:45:00,27.55,27.55,27.51,27.52,156000.0,22.5777,22.5777,22.5449,22.5531,156000.0
2015-03-17 12:50:00,27.52,27.53,27.5,27.5,51900.0,22.5531,22.5613,22.5367,22.5367,51900.0
2015-03-17 12:55:00,27.5,27.52,27.5,27.52,98400.0,22.5367,22.5531,22.5367,22.5531,98400.0
2015-03-17 13:00:00,27.52,27.52,27.5,27.5,49500.0,22.5531,22.5531,22.5367,22.5367,49500.0
2015-03-17 13:05:00,27.5,27.52,27.5,27.52,114600.0,22.5367,22.5531,22.5367,22.5531,114600.0
2015-03-17 13:10:00,27.52,27.55,27.52,27.54,80400.0,22.5531,22.5777,22.5531,22.5695,80400.0
2015-03-17 13:15:00,27.54,27.55,27.54,27.54,68700.0,22.5695,22.5777,22.5695,22.5695,68700.0
2015-03-17 13:20:00,27.54,27.56,27.54,27.55,73800.0,22.5695,22.5859,22.5695,22.5777,73800.0
2015-03-17 13:25:00,27.55,27.56,27.55,27.55,114000.0,22.5777,22.5859,22.5777,22.5777,114000.0
2015-03-17 13:30:00,27.55,27.56,27.54,27.55,95700.0,22.5777,22.5859,22.5695,22.5777,95700.0
2015-03-17 13:35:00,27.55,27.55,27.53,27.53,100800.0,22.5777,22.5777,22.5613,22.5613,100800.0
2015-03-17 13:40:00,27.54,27.55,27.53,27.53,59400.0,22.5695,22.5777,22.5613,22.5613,59400.0
2015-03-17 13:45:00,27.53,27.53,27.51,27.52,135600.0,22.5613,22.5613,22.5449,22.5531,135600.0
2015-03-17 13:50:00,27.52,27.54,27.51,27.53,44700.0,22.5531,22.5695,22.5449,22.5613,44700.0
2015-03-17 13:55:00,27.53,27.57,27.52,27.56,111000.0,22.5613,22.5941,22.5531,22.5859,111000.0
2015-03-17 14:00:00,27.56,27.58,27.56,27.56,77400.0,22.5859,22.6023,22.5859,22.5859,77400.0
2015-03-17 14:05:00,27.56,27.59,27.55,27.58,99000.0,22.5859,22.6105,22.5777,22.6023,99000.0
2015-03-17 14:10:00,27.58,27.59,27.55,27.56,71700.0,22.6023,22.6105,22.5777,22.5859,71700.0
2015-03-17 14:15:00,27.56,27.56,27.53,27.53,68100.0,22.5859,22.5859,22.5613,22.5613,68100.0
2015-03-17 14:20:00,27.53,27.54,27.51,27.51,83100.0,22.5613,22.5695,22.5449,22.5449,83100.0
2015-03-17 14:25:00,27.51,27.53,27.51,27.51,98700.0,22.5449,22.5613,22.5449,22.5449,98700.0
2015-03-17 14:30:00,27.51,27.51,27.49,27.49,94500.0,22.5449,22.5449,22.5285,22.5285,94500.0
2015-03-17 14:35:00,27.49,27.5,27.48,27.49,150900.0,22.5285,22.5367,22.5203,22.5285,150900.0
2015-03-17 14:40:00,27.49,27.5,27.49,27.49,59100.0,22.5285,22.5367,22.5285,22.5285,59100.0
2015-03-17 14:45:00,27.49,27.51,27.49,27.5,73800.0,22.5285,22.5449,22.5285,22.5367,73800.0
2015-03-17 14:50:00,27.5,27.51,27.49,27.5,96900.0,22.5367,22.5449,22.5285,22.5367,96900.0
2015-03-17 14:55:00,27.5,27.51,27.49,27.49,113700.0,22.5367,22.5449,22.5285,22.5285,113700.0
2015-03-17 15:00:00,27.5,27.52,27.5,27.52,122100.0,22.5367,22.5531,22.5367,22.5531,122100.0
2015-03-17 15:05:00,27.52,27.53,27.51,27.53,141000.0,22.5531,22.5613,22.5449,22.5613,141000.0
2015-03-17 15:10:00,27.53,27.55,27.52,27.54,285900.0,22.5613,22.5777,22.5531,22.5695,285900.0
2015-03-17 15:15:00,27.54,27.55,27.54,27.55,108300.0,22.5695,22.5777,22.5695,22.5777,108300.0
2015-03-17 15:20:00,27.55,27.55,27.54,27.55,93000.0,22.5777,22.5777,22.5695,22.5777,93000.0
2015-03-17 15:25:00,27.55,27.55,27.53,27.53,138900.0,22.5777,22.5777,22.5613,22.5613,138900.0
2015-03-17 15:30:00,27.53,27.55,27.53,27.54,150600.0,22.5613,22.5777,22.5613,22.5695,150600.0
2015-03-17 15:35:00,27.54,27.54,27.52,27.53,148200.0,22.5695,22.5695,22.5531,22.5613,148200.0
2015-03-17 15:40:00,27.53,27.53,27.5,27.51,169800.0,22.5613,22.5613,22.5367,22.5449,169800.0
2015-03-17 15:45:00,27.51,27.54,27.5,27.54,276000.0,22.5449,22.5695,22.5367,22.5695,276000.0
2015-03-17 15:50:00,27.54,27.56,27.53,27.55,444600.0,22.5695,22.5859,22.5613,22.5777,444600.0
2015-03-17 15:55:00,27.55,27.55,27.52,27.54,1023300.0,22.5777,22.5777,22.5531,22.5695,1023300.0
2015-03-18 09:30:00,27.33,27.34,27.21,27.29,1674600.0,22.3974,22.4056,22.2991,22.3646,1674600.0
2015-03-18 09:35:00,27.29,27.39,27.28,27.34,335400.0,22.3646,22.4466,22.3564,22.4056,335400.0
2015-03-18 09:40:00,27.34,27.42,27.33,27.38,497100.0,22.4056,22.4712,22.3974,22.4384,497100.0
2015-03-18 09:45:00,27.38,27.38,27.32,27.33,274800.0,22.4384,22.4384,22.3892,22.3974,274800.0
2015-03-18 09:50:00,27.33,27.34,27.29,27.32,298200.0,22.3974,22.4056,22.3646,22.3892,298200.0
2015-03-18 09:55:00,27.32,27.33,27.26,27.28,191700.0,22.3892,22.3974,22.34,22.3564,191700.0
2015-03-18 10:00:00,27.28,27.32,27.27,27.27,147000.0,22.3564,22.3892,22.3482,22.3482,147000.0
2015-03-18 10:05:00,27.27,27.29,27.26,27.26,115200.0,22.3482,22.3646,22.34,22.34,115200.0
2015-03-18 10:10:00,27.26,27.28,27.25,27.25,143400.0,22.34,22.3564,22.3318,22.3318,143400.0
2015-03-18 10:15:00,27.25,27.28,27.25,27.28,137400.0,22.3318,22.3564,22.3318,22.3564,137400.0
2015-03-18 10:20:00,27.28,27.28,27.25,27.27,179700.0,22.3564,22.3564,22.3318,22.3482,179700.0
2015-03-18 10:25:00,27.27,27.3,27.25,27.25,149100.0,22.3482,22.3728,22.3318,22.3318,149100.0
2015-03-18 10:30:00,27.25,27.27,27.23,27.26,197400.0,22.3318,22.3482,22.3154,22.34,197400.0
2015-03-18 10:35:00,27.26,27.27,27.24,27.25,115800.0,22.34,22.3482,22.3236,22.3318,115800.0
2015-03-18 10:40:00,27.25,27.28,27.25,27.28,179400.0,22.3318,22.3564,22.3318,22.3564,179400.0
2015-03-18 10:45:00,27.28,27.28,27.26,27.27,146400.0,22.3564,22.3564,22.34,22.3482,146400.0
2015-03-18 10:50:00,27.27,27.29,27.26,27.29,186900.0,22.3482,22.3646,22.34,22.3646,186900.0
2015-03-18 10:55:00,27.29,27.31,27.28,27.3,160800.0,22.3646,22.381,22.3564,22.3728,160800.0
2015-03-18 11:00:00,27.3,27.33,27.28,27.28,181800.0,22.3728,22.3974,22.3564,22.3564,181800.0
2015-03-18 11:05:00,27.28,27.3,27.28,27.3,131700.0,22.3564,22.3728,22.3564,22.3728,131700.0
2015-03-18 11:10:00,27.29,27.29,27.27,27.28,147000.0,22.3646,22.3646,22.3482,22.3564,147000.0
2015-03-18 11:15:00,27.28,27.28,27.26,27.26,96000.0,22.3564,22.3564,22.34,22.34,96000.0
2015-03-18 11:20:00,27.26,27.27,27.25,27.25,146100.0,22.34,22.3482,22.3318,22.3318,146100.0
2015-03-18 11:25:00,27.25,27.26,27.22,27.22,284100.0,22.3318,22.34,22.3072,22.3072,284100.0
2015-03-18 11:30:00,27.22,27.23,27.2,27.22,155400.0,22.3072,22.3154,22.2909,22.3072,155400.0
2015-03-18 11:35:00,27.22,27.23,27.21,27.22,347700.0,22.3072,22.3154,22.2991,22.3072,347700.0
2015-03-18 11:40:00,27.22,27.25,27.21,27.23,111600.0,22.3072,22.3318,22.2991,22.3154,111600.0
2015-03-18 11:45:00,27.24,27.24,27.2,27.2,167700.0,22.3236,22.3236,22.2909,22.2909,167700.0
2015-03-18 11:50:00,27.2,27.22,27.2,27.21,242400.0,22.2909,22.3072,22.2909,22.2991,242400.0
2015-03-18 11:55:00,27.22,27.24,27.2,27.22,149700.0,22.3072,22.3236,22.2909,22.3072,149700.0
2015-03-18 12:00:00,27.22,27.22,27.2,27.21,143400.0,22.3072,22.3072,22.2909,22.2991,143400.0
2015-03-18 12:05:00,27.21,27.23,27.2,27.23,186000.0,22.2991,22.3154,22.2909,22.3154,186000.0
2015-03-18 12:10:00,27.22,27.23,27.2,27.2,112800.0,22.3072,22.3154,22.2909,22.2909,112800.0
2015-03-18 12:15:00,27.21,27.21,27.2,27.21,140100.0,22.2991,22.2991,22.2909,22.2991,140100.0
2015-03-18 12:20:00,27.2,27.2,27.15,27.18,342900.0,22.2909,22.2909,22.2499,22.2745,342900.0
2015-03-18 12:25:00,27.18,27.2,27.18,27.19,123600.0,22.2745,22.2909,22.2745,22.2827,123600.0
2015-03-18 12:30:00,27.18,27.19,27.16,27.17,228000.0,22.2745,22.2827,22.2581,22.2663,228000.0
2015-03-18 12:35:00,27.16,27.17,27.15,27.15,220500.0,22.2581,22.2663,22.2499,22.2499,220500.0
2015-03-18 12:40:00,27.15,27.18,27.15,27.18,294900.0,22.2499,22.2745,22.2499,22.2745,294900.0
2015-03-18 12:45:00,27.18,27.19,27.16,27.17,175800.0,22.2745,22.2827,22.2581,22.2663,175800.0
2015-03-18 12:50:00,27.16,27.17,27.13,27.13,229800.0,22.2581,22.2663,22.2335,22.2335,229800.0
2015-03-18 12:55:00,27.13,27.14,27.1,27.11,141900.0,22.2335,22.2417,22.2089,22.2171,141900.0
2015-03-18 13:00:00,27.11,27.14,27.1,27.11,129900.0,22.2171,22.2417,22.2089,22.2171,129900.0
2015-03-18 13:05:00,27.11,27.13,27.09,27.12,254100.0,22.2171,22.2335,22.2007,22.2253,254100.0
2015-03-18 13:10:00,27.13,27.15,27.11,27.14,162300.0,22.2335,22.2499,22.2171,22.2417,162300.0
2015-03-18 13:15:00,27.14,27.15,27.12,27.15,102600.0,22.2417,22.2499,22.2253,22.2499,102600.0
2015-03-18 13:20:00,27.14,27.16,27.14,27.15,158400.0,22.2417,22.2581,22.2417,22.2499,158400.0
2015-03-18 13:25:00,27.15,27.15,27.13,27.14,131700.0,22.2499,22.2499,22.2335,22.2417,131700.0
2015-03-18 13:30:00,27.14,27.15,27.12,27.13,139200.0,22.2417,22.2499,22.2253,22.2335,139200.0
2015-03-18 13:35:00,27.13,27.13,27.08,27.09,133500.0,22.2335,22.2335,22.1925,22.2007,133500.0
2015-03-18 13:40:00,27.09,27.09,27.07,27.07,220800.0,22.2007,22.2007,22.1843,22.1843,220800.0
2015-03-18 13:45:00,27.07,27.08,27.05,27.07,303000.0,22.1843,22.1925,22.1679,22.1843,303000.0
2015-03-18 13:50:00,27.07,27.09,27.05,27.07,344100.0,22.1843,22.2007,22.1679,22.1843,344100.0
2015-03-18 13:55:00,27.07,27.17,27.05,27.15,340800.0,22.1843,22.2663,22.1679,22.2499,340800.0
2015-03-18 14:00:00,27.16,27.39,27.15,27.31,1411200.0,22.2581,22.4466,22.2499,22.381,1411200.0
2015-03-18 14:05:00,27.31,27.48,27.31,27.42,413700.0,22.381,22.5203,22.381,22.4712,413700.0
2015-03-18 14:10:00,27.42,27.5,27.42,27.48,327600.0,22.4712,22.5367,22.4712,22.5203,327600.0
2015-03-18 14:15:00,27.48,27.53,27.45,27.5,438900.0,22.5203,22.5613,22.4957,22.5367,438900.0
2015-03-18 14:20:00,27.49,27.49,27.42,27.46,387000.0,22.5285,22.5285,22.4712,22.5039,387000.0
2015-03-18 14:25:00,27.45,27.49,27.43,27.48,261300.0,22.4957,22.5285,22.4793,22.5203,261300.0
2015-03-18 14:30:00,27.48,27.55,27.46,27.52,394800.0,22.5203,22.5777,22.5039,22.5531,394800.0
2015-03-18 14:35:00,27.53,27.54,27.48,27.48,266700.0,22.5613,22.5695,22.5203,22.5203,266700.0
2015-03-18 14:40:00,27.48,27.53,27.48,27.51,249900.0,22.5203,22.5613,22.5203,22.5449,249900.0
2015-03-18 14:45:00,27.51,27.52,27.48,27.49,219300.0,22.5449,22.5531,22.5203,22.5285,219300.0
2015-03-18 14:50:00,27.48,27.52,27.47,27.52,238800.0,22.5203,22.5531,22.5121,22.5531,238800.0
2015-03-18 14:55:00,27.52,27.53,27.5,27.52,279900.0,22.5531,22.5613,22.5367,22.5531,279900.0
2015-03-18 15:00:00,27.52,27.62,27.52,27.61,471900.0,22.5531,22.6351,22.5531,22.6269,471900.0
2015-03-18 15:05:00,27.6,27.63,27.59,27.61,411600.0,22.6187,22.6432,22.6105,22.6269,411600.0
2015-03-18 15:10:00,27.6,27.64,27.59,27.62,438000.0,22.6187,22.6514,22.6105,22.6351,438000.0
2015-03-18 15:15:00,27.62,27.65,27.6,27.62,349200.0,22.6351,22.6596,22.6187,22.6351,349200.0
2015-03-18 15:20:00,27.62,27.64,27.61,27.62,321600.0,22.6351,22.6514,22.6269,22.6351,321600.0
2015-03-18 15:25:00,27.62,27.62,27.57,27.57,280200.0,22.6351,22.6351,22.5941,22.5941,280200.0
2015-03-18 15:30:00,27.57,27.57,27.53,27.54,509400.0,22.5941,22.5941,22.5613,22.5695,509400.0
2015-03-18 15:35:00,27.54,27.54,27.5,27.53,449400.0,22.5695,22.5695,22.5367,22.5613,449400.0
2015-03-18 15:40:00,27.53,27.53,27.49,27.52,472800.0,22.5613,22.5613,22.5285,22.5531,472800.0
2015-03-18 15:45:00,27.52,27.53,27.46,27.47,506400.0,22.5531,22.5613,22.5039,22.5121,506400.0
2015-03-18 15:50:00,27.47,27.48,27.46,27.47,464100.0,22.5121,22.5203,22.5039,22.5121,464100.0
2015-03-18 15:55:00,27.47,27.5,27.47,27.49,1152300.0,22.5121,22.5367,22.5121,22.5285,1152300.0
2015-03-19 09:30:00,27.44,27.48,27.35,27.36,565200.0,22.4875,22.5203,22.4138,22.422,565200.0
2015-03-19 09:35:00,27.35,27.37,27.33,27.34,203400.0,22.4138,22.4302,22.3974,22.4056,203400.0
2015-03-19 09:40:00,27.35,27.35,27.29,27.33,325500.0,22.4138,22.4138,22.3646,22.3974,325500.0
2015-03-19 09:45:00,27.33,27.34,27.28,27.3,156600.0,22.3974,22.4056,22.3564,22.3728,156600.0
2015-03-19 09:50:00,27.3,27.35,27.3,27.34,249900.0,22.3728,22.4138,22.3728,22.4056,249900.0
2015-03-19 09:55:00,27.34,27.34,27.29,27.32,184500.0,22.4056,22.4056,22.3646,22.3892,184500.0
2015-03-19 10:00:00,27.32,27.34,27.31,27.33,189900.0,22.3892,22.4056,22.381,22.3974,189900.0
2015-03-19 10:05:00,27.33,27.34,27.32,27.33,170100.0,22.3974,22.4056,22.3892,22.3974,170100.0
2015-03-19 10:10:00,27.32,27.34,27.31,27.33,259800.0,22.3892,22.4056,22.381,22.3974,259800.0
2015-03-19 10:15:00,27.33,27.34,27.32,27.33,196800.0,22.3974,22.4056,22.3892,22.3974,196800.0
2015-03-19 10:20:00,27.33,27.35,27.32,27.32,152700.0,22.3974,22.4138,22.3892,22.3892,152700.0
2015-03-19 10:25:00,27.32,27.32,27.29,27.31,226500.0,22.3892,22.3892,22.3646,22.381,226500.0
2015-03-19 10:30:00,27.31,27.31,27.27,27.27,294300.0,22.381,22.381,22.3482,22.3482,294300.0
2015-03-19 10:35:00,27.27,27.28,27.26,27.28,209700.0,22.3482,22.3564,22.34,22.3564,209700.0
2015-03-19 10:40:00,27.28,27.29,27.25,27.25,337800.0,22.3564,22.3646,22.3318,22.3318,337800.0
2015-03-19 10:45:00,27.26,27.28,27.24,27.24,252900.0,22.34,22.3564,22.3236,22.3236,252900.0
2015-03-19 10:50:00,27.24,27.24,27.22,27.22,192300.0,22.3236,22.3236,22.3072,22.3072,192300.0
2015-03-19 10:55:00,27.22,27.26,27.22,27.25,195300.0,22.3072,22.34,22.3072,22.3318,195300.0
2015-03-19 11:00:00,27.25,27.27,27.24,27.27,168300.0,22.3318,22.3482,22.3236,22.3482,168300.0
2015-03-19 11:05:00,27.27,27.27,27.24,27.25,149700.0,22.3482,22.3482,22.3236,22.3318,149700.0
2015-03-19 11:10:00,27.25,27.27,27.25,27.26,127500.0,22.3318,22.3482,22.3318,22.34,127500.0
2015-03-19 11:15:00,27.26,27.27,27.26,27.27,266400.0,22.34,22.3482,22.34,22.3482,266400.0
2015-03-19 11:20:00,27.27,27.28,27.26,27.26,222000.0,22.3482,22.3564,22.34,22.34,222000.0
2015-03-19 11:25:00,27.26,27.29,27.26,27.27,196200.0,22.34,22.3646,22.34,22.3482,196200.0
2015-03-19 11:30:00,27.27,27.28,27.2,27.23,397500.0,22.3482,22.3564,22.2909,22.3154,397500.0
2015-03-19 11:35:00,27.23,27.23,27.21,27.22,186600.0,22.3154,22.3154,22.2991,22.3072,186600.0
2015-03-19 11:40:00,27.22,27.23,27.21,27.21,219600.0,22.3072,22.3154,22.2991,22.2991,219600.0
2015-03-19 11:45:00,27.21,27.21,27.2,27.21,112800.0,22.2991,22.2991,22.2909,22.2991,112800.0
2015-03-19 11:50:00,27.21,27.21,27.18,27.19,156000.0,22.2991,22.2991,22.2745,22.2827,156000.0
2015-03-19 11:55:00,27.19,27.23,27.19,27.22,159600.0,22.2827,22.3154,22.2827,22.3072,159600.0
2015-03-19 12:00:00,27.22,27.23,27.21,27.21,127500.0,22.3072,22.3154,22.2991,22.2991,127500.0
2015-03-19 12:05:00,27.22,27.22,27.19,27.21,164700.0,22.3072,22.3072,22.2827,22.2991,164700.0
2015-03-19 12:10:00,27.21,27.21,27.2,27.21,117300.0,22.2991,22.2991,22.2909,22.2991,117300.0
2015-03-19 12:15:00,27.21,27.21,27.18,27.19,157500.0,22.2991,22.2991,22.2745,22.2827,157500.0
2015-03-19 12:20:00,27.19,27.2,27.18,27.19,114300.0,22.2827,22.2909,22.2745,22.2827,114300.0
2015-03-19 12:25:00,27.19,27.22,27.18,27.18,258000.0,22.2827,22.3072,22.2745,22.2745,258000.0
2015-03-19 12:30:00,27.18,27.2,27.18,27.19,164100.0,22.2745,22.2909,22.2745,22.2827,164100.0
2015-03-19 12:35:00,27.19,27.2,27.17,27.19,147000.0,22.2827,22.2909,22.2663,22.2827,147000.0
2015-03-19 12:40:00,27.19,27.21,27.19,27.21,97500.0,22.2827,22.2991,22.2827,22.2991,97500.0
2015-03-19 12:45:00,27.2,27.21,27.18,27.21,161400.0,22.2909,22.2991,22.2745,22.2991,161400.0
2015-03-19 12:50:00,27.21,27.21,27.17,27.18,107100.0,22.2991,22.2991,22.2663,22.2745,107100.0
2015-03-19 12:55:00,27.18,27.2,27.18,27.19,101100.0,22.2745,22.2909,22.2745,22.2827,101100.0
2015-03-19 13:00:00,27.19,27.21,27.18,27.21,58500.0,22.2827,22.2991,22.2745,22.2991,58500.0
2015-03-19 13:05:00,27.21,27.21,27.17,27.18,257700.0,22.2991,22.2991,22.2663,22.2745,257700.0
2015-03-19 13:10:00,27.17,27.18,27.17,27.18,159000.0,22.2663,22.2745,22.2663,22.2745,159000.0
2015-03-19 13:15:00,27.18,27.2,27.17,27.2,148800.0,22.2745,22.2909,22.2663,22.2909,148800.0
2015-03-19 13:20:00,27.2,27.2,27.19,27.19,236100.0,22.2909,22.2909,22.2827,22.2827,236100.0
2015-03-19 13:25:00,27.2,27.21,27.2,27.21,170400.0,22.2909,22.2991,22.2909,22.2991,170400.0
2015-03-19 13:30:00,27.21,27.22,27.2,27.22,265800.0,22.2991,22.3072,22.2909,22.3072,265800.0
2015-03-19 13:35:00,27.21,27.22,27.19,27.19,170100.0,22.2991,22.3072,22.2827,22.2827,170100.0
2015-03-19 13:40:00,27.19,27.21,27.18,27.19,283800.0,22.2827,22.2991,22.2745,22.2827,283800.0
2015-03-19 13:45:00,27.19,27.2,27.18,27.19,151200.0,22.2827,22.2909,22.2745,22.2827,151200.0
2015-03-19 13:50:00,27.2,27.2,27.19,27.19,163800.0,22.2909,22.2909,22.2827,22.2827,163800.0
2015-03-19 13:55:00,27.2,27.2,27.17,27.19,140400.0,22.2909,22.2909,22.2663,22.2827,140400.0
2015-03-19 14:00:00,27.19,27.2,27.19,27.19,126300.0,22.2827,22.2909,22.2827,22.2827,126300.0
2015-03-19 14:05:00,27.19,27.21,27.19,27.2,209700.0,22.2827,22.2991,22.2827,22.2909,209700.0
2015-03-19 14:10:00,27.2,27.21,27.17,27.18,305700.0,22.2909,22.2991,22.2663,22.2745,305700.0
2015-03-19 14:15:00,27.18,27.19,27.17,27.18,313800.0,22.2745,22.2827,22.2663,22.2745,313800.0
2015-03-19 14:20:00,27.18,27.18,27.15,27.16,126300.0,22.2745,22.2745,22.2499,22.2581,126300.0
2015-03-19 14:25:00,27.16,27.17,27.14,27.14,388200.0,22.2581,22.2663,22.2417,22.2417,388200.0
2015-03-19 14:30:00,27.14,27.17,27.14,27.15,301800.0,22.2417,22.2663,22.2417,22.2499,301800.0
2015-03-19 14:35:00,27.15,27.16,27.12,27.15,217200.0,22.2499,22.2581,22.2253,22.2499,217200.0
2015-03-19 14:40:00,27.15,27.16,27.14,27.15,204900.0,22.2499,22.2581,22.2417,22.2499,204900.0
2015-03-19 14:45:00,27.15,27.16,27.14,27.15,183000.0,22.2499,22.2581,22.2417,22.2499,183000.0
2015-03-19 14:50:00,27.15,27.18,27.14,27.15,180000.0,22.2499,22.2745,22.2417,22.2499,180000.0
2015-03-19 14:55:00,27.15,27.18,27.13,27.16,195000.0,22.2499,22.2745,22.2335,22.2581,195000.0
2015-03-19 15:00:00,27.16,27.19,27.16,27.18,182100.0,22.2581,22.2827,22.2581,22.2745,182100.0
2015-03-19 15:05:00,27.19,27.19,27.17,27.18,188100.0,22.2827,22.2827,22.2663,22.2745,188100.0
2015-03-19 15:10:00,27.18,27.19,27.16,27.17,201900.0,22.2745,22.2827,22.2581,22.2663,201900.0
2015-03-19 15:15:00,27.17,27.18,27.16,27.17,310200.0,22.2663,22.2745,22.2581,22.2663,310200.0
2015-03-19 15:20:00,27.17,27.18,27.14,27.14,403200.0,22.2663,22.2745,22.2417,22.2417,403200.0
2015-03-19 15:25:00,27.15,27.16,27.15,27.15,202500.0,22.2499,22.2581,22.2499,22.2499,202500.0
2015-03-19 15:30:00,27.16,27.19,27.14,27.19,268200.0,22.2581,22.2827,22.2417,22.2827,268200.0
2015-03-19 15:35:00,27.19,27.2,27.18,27.2,361800.0,22.2827,22.2909,22.2745,22.2909,361800.0
2015-03-19 15:40:00,27.2,27.21,27.16,27.17,616200.0,22.2909,22.2991,22.2581,22.2663,616200.0
2015-03-19 15:45:00,27.17,27.2,27.16,27.2,356700.0,22.2663,22.2909,22.2581,22.2909,356700.0
2015-03-19 15:50:00,27.2,27.2,27.18,27.2,555900.0,22.2909,22.2909,22.2745,22.2909,555900.0
2015-03-19 15:55:00,27.19,27.2,27.18,27.18,915300.0,22.2827,22.2909,22.2745,22.2745,915300.0
2015-03-20 09:30:00,27.28,27.39,27.24,27.35,6241500.0,22.3564,22.4466,22.3236,22.4138,6241500.0
2015-03-20 09:35:00,27.36,27.45,27.36,27.44,210300.0,22.422,22.4957,22.422,22.4875,210300.0
2015-03-20 09:40:00,27.44,27.45,27.36,27.43,192300.0,22.4875,22.4957,22.422,22.4793,192300.0
2015-03-20 09:45:00,27.44,27.5,27.43,27.49,285000.0,22.4875,22.5367,22.4793,22.5285,285000.0
2015-03-20 09:50:00,27.49,27.52,27.49,27.49,276300.0,22.5285,22.5531,22.5285,22.5285,276300.0
2015-03-20 09:55:00,27.49,27.5,27.46,27.46,292800.0,22.5285,22.5367,22.5039,22.5039,292800.0
2015-03-20 10:00:00,27.46,27.5,27.46,27.47,257700.0,22.5039,22.5367,22.5039,22.5121,257700.0
2015-03-20 10:05:00,27.47,27.48,27.45,27.45,164400.0,22.5121,22.5203,22.4957,22.4957,164400.0
2015-03-20 10:10:00,27.45,27.46,27.44,27.46,222300.0,22.4957,22.5039,22.4875,22.5039,222300.0
2015-03-20 10:15:00,27.46,27.48,27.45,27.47,230700.0,22.5039,22.5203,22.4957,22.5121,230700.0
2015-03-20 10:20:00,27.48,27.48,27.46,27.47,137400.0,22.5203,22.5203,22.5039,22.5121,137400.0
2015-03-20 10:25:00,27.47,27.49,27.47,27.47,112800.0,22.5121,22.5285,22.5121,22.5121,112800.0
2015-03-20 10:30:00,27.47,27.51,27.47,27.49,189600.0,22.5121,22.5449,22.5121,22.5285,189600.0
2015-03-20 10:35:00,27.49,27.54,27.48,27.53,178200.0,22.5285,22.5695,22.5203,22.5613,178200.0
2015-03-20 10:40:00,27.53,27.53,27.5,27.52,172500.0,22.5613,22.5613,22.5367,22.5531,172500.0
2015-03-20 10:45:00,27.52,27.53,27.51,27.52,189600.0,22.5531,22.5613,22.5449,22.5531,189600.0
2015-03-20 10:50:00,27.52,27.54,27.51,27.54,359700.0,22.5531,22.5695,22.5449,22.5695,359700.0
2015-03-20 10:55:00,27.54,27.59,27.53,27.58,400800.0,22.5695,22.6105,22.5613,22.6023,400800.0
2015-03-20 11:00:00,27.58,27.58,27.54,27.56,222300.0,22.6023,22.6023,22.5695,22.5859,222300.0
2015-03-20 11:05:00,27.56,27.56,27.54,27.54,153900.0,22.5859,22.5859,22.5695,22.5695,153900.0
2015-03-20 11:10:00,27.54,27.54,27.45,27.53,295200.0,22.5695,22.5695,22.4957,22.5613,295200.0
2015-03-20 11:15:00,27.53,27.56,27.53,27.54,186300.0,22.5613,22.5859,22.5613,22.5695,186300.0
2015-03-20 11:20:00,27.54,27.57,27.53,27.56,144300.0,22.5695,22.5941,22.5613,22.5859,144300.0
2015-03-20 11:25:00,27.56,27.56,27.54,27.55,116100.0,22.5859,22.5859,22.5695,22.5777,116100.0
2015-03-20 11:30:00,27.55,27.57,27.54,27.56,135900.0,22.5777,22.5941,22.5695,22.5859,135900.0
2015-03-20 11:35:00,27.56,27.57,27.54,27.55,145200.0,22.5859,22.5941,22.5695,22.5777,145200.0
2015-03-20 11:40:00,27.55,27.55,27.53,27.53,90600.0,22.5777,22.5777,22.5613,22.5613,90600.0
2015-03-20 11:45:00,27.53,27.55,27.53,27.54,141000.0,22.5613,22.5777,22.5613,22.5695,141000.0
2015-03-20 11:50:00,27.54,27.59,27.54,27.58,136200.0,22.5695,22.6105,22.5695,22.6023,136200.0
2015-03-20 11:55:00,27.58,27.59,27.57,27.59,95700.0,22.6023,22.6105,22.5941,22.6105,95700.0
2015-03-20 12:00:00,27.59,27.59,27.58,27.59,147900.0,22.6105,22.6105,22.6023,22.6105,147900.0
2015-03-20 12:05:00,27.59,27.59,27.58,27.59,134700.0,22.6105,22.6105,22.6023,22.6105,134700.0
2015-03-20 12:10:00,27.59,27.61,27.59,27.61,135600.0,22.6105,22.6269,22.6105,22.6269,135600.0
2015-03-20 12:15:00,27.61,27.64,27.6,27.64,222900.0,22.6269,22.6514,22.6187,22.6514,222900.0
2015-03-20 12:20:00,27.64,27.65,27.63,27.64,159600.0,22.6514,22.6596,22.6432,22.6514,159600.0
2015-03-20 12:25:00,27.64,27.66,27.64,27.66,230400.0,22.6514,22.6678,22.6514,22.6678,230400.0
2015-03-20 12:30:00,27.66,27.68,27.66,27.67,344400.0,22.6678,22.6842,22.6678,22.676,344400.0
2015-03-20 12:35:00,27.67,27.68,27.66,27.67,214800.0,22.676,22.6842,22.6678,22.676,214800.0
2015-03-20 12:40:00,27.67,27.71,27.67,27.71,433200.0,22.676,22.7088,22.676,22.7088,433200.0
2015-03-20 12:45:00,27.71,27.71,27.68,27.69,360900.0,22.7088,22.7088,22.6842,22.6924,360900.0
2015-03-20 12:50:00,27.69,27.69,27.67,27.68,301800.0,22.6924,22.6924,22.676,22.6842,301800.0
2015-03-20 12:55:00,27.68,27.68,27.67,27.67,269700.0,22.6842,22.6842,22.676,22.676,269700.0
2015-03-20 13:00:00,27.67,27.67,27.66,27.67,210600.0,22.676,22.676,22.6678,22.676,210600.0
2015-03-20 13:05:00,27.67,27.67,27.67,27.67,135900.0,22.676,22.676,22.676,22.676,135900.0
2015-03-20 13:10:00,27.67,27.68,27.67,27.68,211800.0,22.676,22.6842,22.676,22.6842,211800.0
2015-03-20 13:15:00,27.68,27.76,27.67,27.76,268500.0,22.6842,22.7498,22.676,22.7498,268500.0
2015-03-20 13:20:00,27.76,27.77,27.74,27.74,194400.0,22.7498,22.758,22.7334,22.7334,194400.0
2015-03-20 13:25:00,27.74,27.76,27.74,27.75,144000.0,22.7334,22.7498,22.7334,22.7416,144000.0
2015-03-20 13:30:00,27.75,27.77,27.74,27.77,247500.0,22.7416,22.758,22.7334,22.758,247500.0
2015-03-20 13:35:00,27.77,27.78,27.75,27.76,191400.0,22.758,22.7662,22.7416,22.7498,191400.0
2015-03-20 13:40:00,27.76,27.77,27.74,27.77,135000.0,22.7498,22.758,22.7334,22.758,135000.0
2015-03-20 13:45:00,27.77,27.77,27.75,27.76,180600.0,22.758,22.758,22.7416,22.7498,180600.0
2015-03-20 13:50:00,27.75,27.76,27.74,27.75,133800.0,22.7416,22.7498,22.7334,22.7416,133800.0
2015-03-20 13:55:00,27.76,27.77,27.76,27.77,183300.0,22.7498,22.758,22.7498,22.758,183300.0
2015-03-20 14:00:00,27.76,27.77,27.75,27.75,169500.0,22.7498,22.758,22.7416,22.7416,169500.0
2015-03-20 14:05:00,27.75,27.76,27.72,27.74,374100.0,22.7416,22.7498,22.717,22.7334,374100.0
2015-03-20 14:10:00,27.74,27.74,27.72,27.72,156600.0,22.7334,22.7334,22.717,22.717,156600.0
2015-03-20 14:15:00,27.72,27.78,27.5,27.77,2043900.0,22.717,22.7662,22.5367,22.758,2043900.0
2015-03-20 14:20:00,27.77,27.79,27.76,27.78,225300.0,22.758,22.7744,22.7498,22.7662,225300.0
2015-03-20 14:25:00,27.77,27.78,27.75,27.77,195300.0,22.758,22.7662,22.7416,22.758,195300.0
2015-03-20 14:30:00,27.76,27.77,27.75,27.76,247200.0,22.7498,22.758,22.7416,22.7498,247200.0
2015-03-20 14:35:00,27.76,27.78,27.75,27.77,307800.0,22.7498,22.7662,22.7416,22.758,307800.0
2015-03-20 14:40:00,27.77,27.77,27.76,27.76,132600.0,22.758,22.758,22.7498,22.7498,132600.0
2015-03-20 14:45:00,27.76,27.78,27.76,27.76,175500.0,22.7498,22.7662,22.7498,22.7498,175500.0
2015-03-20 14:50:00,27.76,27.77,27.75,27.77,209400.0,22.7498,22.758,22.7416,22.758,209400.0
2015-03-20 14:55:00,27.76,27.8,27.76,27.8,193200.0,22.7498,22.7826,22.7498,22.7826,193200.0
2015-03-20 15:00:00,27.8,27.81,27.79,27.81,256800.0,22.7826,22.7908,22.7744,22.7908,256800.0
2015-03-20 15:05:00,27.81,27.81,27.8,27.81,510000.0,22.7908,22.7908,22.7826,22.7908,510000.0
2015-03-20 15:10:00,27.81,27.83,27.81,27.81,248400.0,22.7908,22.8072,22.7908,22.7908,248400.0
2015-03-20 15:15:00,27.81,27.82,27.76,27.76,495600.0,22.7908,22.799,22.7498,22.7498,495600.0
2015-03-20 15:20:00,27.76,27.77,27.73,27.76,487500.0,22.7498,22.758,22.7252,22.7498,487500.0
2015-03-20 15:25:00,27.76,27.77,27.72,27.72,772500.0,22.7498,22.758,22.717,22.717,772500.0
2015-03-20 15:30:00,27.73,27.74,27.73,27.74,420300.0,22.7252,22.7334,22.7252,22.7334,420300.0
2015-03-20 15:35:00,27.74,27.77,27.73,27.77,429900.0,22.7334,22.758,22.7252,22.758,429900.0
2015-03-20 15:40:00,27.77,27.77,27.74,27.76,390000.0,22.758,22.758,22.7334,22.7498,390000.0
2015-03-20 15:45:00,27.75,27.76,27.73,27.75,564000.0,22.7416,22.7498,22.7252,22.7416,564000.0
2015-03-20 15:50:00,27.75,27.75,27.74,27.75,799800.0,22.7416,22.7416,22.7334,22.7416,799800.0
2015-03-20 15:55:00,27.75,27.79,27.73,27.76,1520400.0,22.7416,22.7744,22.7252,22.7498,1520400.0
2015-03-23 09:30:00,27.73,27.82,27.71,27.8,573300.0,22.7252,22.799,22.7088,22.7826,573300.0
2015-03-23 09:35:00,27.79,27.81,27.71,27.8,405900.0,22.7744,22.7908,22.7088,22.7826,405900.0
2015-03-23 09:40:00,27.81,27.9,27.8,27.9,254100.0,22.7908,22.8645,22.7826,22.8645,254100.0
2015-03-23 09:45:00,27.89,27.91,27.8,27.82,217200.0,22.8563,22.8727,22.7826,22.799,217200.0
2015-03-23 09:50:00,27.83,27.88,27.8,27.88,137700.0,22.8072,22.8481,22.7826,22.8481,137700.0
2015-03-23 09:55:00,27.88,27.94,27.88,27.91,236700.0,22.8481,22.8973,22.8481,22.8727,236700.0
2015-03-23 10:00:00,27.9,27.9,27.84,27.89,241800.0,22.8645,22.8645,22.8153,22.8563,241800.0
2015-03-23 10:05:00,27.89,27.89,27.83,27.86,246900.0,22.8563,22.8563,22.8072,22.8317,246900.0
2015-03-23 10:10:00,27.86,27.88,27.85,27.87,183300.0,22.8317,22.8481,22.8235,22.8399,183300.0
2015-03-23 10:15:00,27.87,27.89,27.87,27.87,141900.0,22.8399,22.8563,22.8399,22.8399,141900.0
2015-03-23 10:20:00,27.87,27.88,27.85,27.86,237300.0,22.8399,22.8481,22.8235,22.8317,237300.0
2015-03-23 10:25:00,27.86,27.86,27.85,27.86,103500.0,22.8317,22.8317,22.8235,22.8317,103500.0
2015-03-23 10:30:00,27.86,27.86,27.85,27.85,143100.0,22.8317,22.8317,22.8235,22.8235,143100.0
2015-03-23 10:35:00,27.85,27.87,27.84,27.87,150000.0,22.8235,22.8399,22.8153,22.8399,150000.0
2015-03-23 10:40:00,27.87,27.92,27.87,27.92,305100.0,22.8399,22.8809,22.8399,22.8809,305100.0
2015-03-23 10:45:00,27.92,27.92,27.89,27.89,156900.0,22.8809,22.8809,22.8563,22.8563,156900.0
2015-03-23 10:50:00,27.89,27.9,27.87,27.88,151500.0,22.8563,22.8645,22.8399,22.8481,151500.0
2015-03-23 10:55:00,27.88,27.9,27.88,27.89,134400.0,22.8481,22.8645,22.8481,22.8563,134400.0
2015-03-23 11:00:00,27.89,27.92,27.89,27.91,213300.0,22.8563,22.8809,22.8563,22.8727,213300.0
2015-03-23 11:05:00,27.91,27.92,27.91,27.92,130800.0,22.8727,22.8809,22.8727,22.8809,130800.0
2015-03-23 11:10:00,27.92,27.92,27.89,27.91,300300.0,22.8809,22.8809,22.8563,22.8727,300300.0
2015-03-23 11:15:00,27.91,27.92,27.88,27.9,115500.0,22.8727,22.8809,22.8481,22.8645,115500.0
2015-03-23 11:20:00,27.9,27.91,27.88,27.88,93300.0,22.8645,22.8727,22.8481,22.8481,93300.0
2015-03-23 11:25:00,27.88,27.88,27.84,27.84,107100.0,22.8481,22.8481,22.8153,22.8153,107100.0
2015-03-23 11:30:00,27.84,27.85,27.84,27.84,144300.0,22.8153,22.8235,22.8153,22.8153,144300.0
2015-03-23 11:35:00,27.84,27.86,27.83,27.86,136500.0,22.8153,22.8317,22.8072,22.8317,136500.0
2015-03-23 11:40:00,27.86,27.86,27.83,27.84,125700.0,22.8317,22.8317,22.8072,22.8153,125700.0
2015-03-23 11:45:00,27.84,27.86,27.83,27.86,93900.0,22.8153,22.8317,22.8072,22.8317,93900.0
2015-03-23 11:50:00,27.86,27.86,27.84,27.84,82500.0,22.8317,22.8317,22.8153,22.8153,82500.0
2015-03-23 11:55:00,27.84,27.84,27.81,27.82,69300.0,22.8153,22.8153,22.7908,22.799,69300.0
2015-03-23 12:00:00,27.82,27.82,27.8,27.8,80700.0,22.799,22.799,22.7826,22.7826,80700.0
2015-03-23 12:05:00,27.8,27.83,27.8,27.82,116400.0,22.7826,22.8072,22.7826,22.799,116400.0
2015-03-23 12:10:00,27.82,27.83,27.81,27.82,230100.0,22.799,22.8072,22.7908,22.799,230100.0
2015-03-23 12:15:00,27.81,27.83,27.81,27.83,185400.0,22.7908,22.8072,22.7908,22.8072,185400.0
2015-03-23 12:20:00,27.82,27.87,27.82,27.87,235200.0,22.799,22.8399,22.799,22.8399,235200.0
2015-03-23 12:25:00,27.87,27.89,27.86,27.89,60900.0,22.8399,22.8563,22.8317,22.8563,60900.0
2015-03-23 12:30:00,27.89,27.94,27.89,27.93,162600.0,22.8563,22.8973,22.8563,22.8891,162600.0
2015-03-23 12:35:00,27.94,27.95,27.93,27.94,335700.0,22.8973,22.9055,22.8891,22.8973,335700.0
2015-03-23 12:40:00,27.94,27.97,27.94,27.95,311700.0,22.8973,22.9219,22.8973,22.9055,311700.0
2015-03-23 12:45:00,27.95,27.95,27.91,27.91,110100.0,22.9055,22.9055,22.8727,22.8727,110100.0
2015-03-23 12:50:00,27.91,27.92,27.91,27.91,140100.0,22.8727,22.8809,22.8727,22.8727,140100.0
2015-03-23 12:55:00,27.92,27.92,27.91,27.91,122700.0,22.8809,22.8809,22.8727,22.8727,122700.0
2015-03-23 13:00:00,27.92,27.92,27.9,27.91,189900.0,22.8809,22.8809,22.8645,22.8727,189900.0
2015-03-23 13:05:00,27.91,27.91,27.89,27.9,99300.0,22.8727,22.8727,22.8563,22.8645,99300.0
2015-03-23 13:10:00,27.9,27.94,27.9,27.93,220500.0,22.8645,22.8973,22.8645,22.8891,220500.0
2015-03-23 13:15:00,27.93,27.94,27.92,27.94,53100.0,22.8891,22.8973,22.8809,22.8973,53100.0
2015-03-23 13:20:00,27.93,27.94,27.92,27.92,40200.0,22.8891,22.8973,22.8809,22.8809,40200.0
2015-03-23 13:25:00,27.92,27.93,27.9,27.9,122400.0,22.8809,22.8891,22.8645,22.8645,122400.0
2015-03-23 13:30:00,27.9,27.9,27.89,27.89,130200.0,22.8645,22.8645,22.8563,22.8563,130200.0
2015-03-23 13:35:00,27.89,27.9,27.88,27.9,113100.0,22.8563,22.8645,22.8481,22.8645,113100.0
2015-03-23 13:40:00,27.9,27.91,27.9,27.91,107700.0,22.8645,22.8727,22.8645,22.8727,107700.0
2015-03-23 13:45:00,27.91,27.93,27.91,27.93,105300.0,22.8727,22.8891,22.8727,22.8891,105300.0
2015-03-23 13:50:00,27.93,27.95,27.93,27.95,188700.0,22.8891,22.9055,22.8891,22.9055,188700.0
2015-03-23 13:55:00,27.94,27.95,27.93,27.93,111900.0,22.8973,22.9055,22.8891,22.8891,111900.0
2015-03-23 14:00:00,27.93,27.93,27.91,27.93,105300.0,22.8891,22.8891,22.8727,22.8891,105300.0
2015-03-23 14:05:00,27.93,27.95,27.93,27.94,125700.0,22.8891,22.9055,22.8891,22.8973,125700.0
2015-03-23 14:10:00,27.94,27.95,27.93,27.95,100800.0,22.8973,22.9055,22.8891,22.9055,100800.0
2015-03-23 14:15:00,27.95,27.96,27.94,27.95,123600.0,22.9055,22.9137,22.8973,22.9055,123600.0
2015-03-23 14:20:00,27.95,27.95,27.94,27.94,95100.0,22.9055,22.9055,22.8973,22.8973,95100.0
2015-03-23 14:25:00,27.94,27.97,27.94,27.95,196200.0,22.8973,22.9219,22.8973,22.9055,196200.0
2015-03-23 14:30:00,27.95,27.97,27.95,27.96,141000.0,22.9055,22.9219,22.9055,22.9137,141000.0
2015-03-23 14:35:00,27.96,27.96,27.93,27.93,212100.0,22.9137,22.9137,22.8891,22.8891,212100.0
2015-03-23 14:40:00,27.93,27.96,27.93,27.94,161400.0,22.8891,22.9137,22.8891,22.8973,161400.0
2015-03-23 14:45:00,27.94,27.94,27.91,27.91,138000.0,22.8973,22.8973,22.8727,22.8727,138000.0
2015-03-23 14:50:00,27.91,27.93,27.91,27.91,225900.0,22.8727,22.8891,22.8727,22.8727,225900.0
2015-03-23 14:55:00,27.91,27.92,27.91,27.91,147300.0,22.8727,22.8809,22.8727,22.8727,147300.0
2015-03-23 15:00:00,27.91,27.93,27.91,27.92,153900.0,22.8727,22.8891,22.8727,22.8809,153900.0
2015-03-23 15:05:00,27.92,27.92,27.89,27.9,179100.0,22.8809,22.8809,22.8563,22.8645,179100.0
2015-03-23 15:10:00,27.9,27.9,27.87,27.89,195900.0,22.8645,22.8645,22.8399,22.8563,195900.0
2015-03-23 15:15:00,27.89,27.89,27.87,27.88,434100.0,22.8563,22.8563,22.8399,22.8481,434100.0
2015-03-23 15:20:00,27.88,27.88,27.86,27.87,215100.0,22.8481,22.8481,22.8317,22.8399,215100.0
2015-03-23 15:25:00,27.87,27.87,27.86,27.86,196200.0,22.8399,22.8399,22.8317,22.8317,196200.0
2015-03-23 15:30:00,27.86,27.87,27.86,27.87,190800.0,22.8317,22.8399,22.8317,22.8399,190800.0
2015-03-23 15:35:00,27.87,27.87,27.86,27.86,212400.0,22.8399,22.8399,22.8317,22.8317,212400.0
2015-03-23 15:40:00,27.86,27.87,27.84,27.85,299100.0,22.8317,22.8399,22.8153,22.8235,299100.0
2015-03-23 15:45:00,27.85,27.86,27.83,27.84,565200.0,22.8235,22.8317,22.8072,22.8153,565200.0
2015-03-23 15:50:00,27.84,27.84,27.83,27.83,601200.0,22.8153,22.8153,22.8072,22.8072,601200.0
2015-03-23 15:55:00,27.83,27.83,27.77,27.78,1234500.0,22.8072,22.8072,22.758,22.7662,1234500.0
2015-03-24 09:30:00,27.73,27.79,27.69,27.77,567000.0,22.7252,22.7744,22.6924,22.758,567000.0
2015-03-24 09:35:00,27.79,27.9,27.79,27.87,201600.0,22.7744,22.8645,22.7744,22.8399,201600.0
2015-03-24 09:40:00,27.86,27.87,27.82,27.82,180000.0,22.8317,22.8399,22.799,22.799,180000.0
2015-03-24 09:45:00,27.83,27.85,27.78,27.85,196500.0,22.8072,22.8235,22.7662,22.8235,196500.0
2015-03-24 09:50:00,27.84,27.85,27.78,27.79,156300.0,22.8153,22.8235,22.7662,22.7744,156300.0
2015-03-24 09:55:00,27.79,27.9,27.79,27.9,151800.0,22.7744,22.8645,22.7744,22.8645,151800.0
2015-03-24 10:00:00,27.9,27.9,27.83,27.84,140400.0,22.8645,22.8645,22.8072,22.8153,140400.0
2015-03-24 10:05:00,27.84,27.88,27.84,27.86,133800.0,22.8153,22.8481,22.8153,22.8317,133800.0
2015-03-24 10:10:00,27.86,27.87,27.83,27.83,123000.0,22.8317,22.8399,22.8072,22.8072,123000.0
2015-03-24 10:15:00,27.83,27.84,27.79,27.81,134100.0,22.8072,22.8153,22.7744,22.7908,134100.0
2015-03-24 10:20:00,27.81,27.82,27.76,27.78,194400.0,22.7908,22.799,22.7498,22.7662,194400.0
2015-03-24 10:25:00,27.78,27.86,27.77,27.86,327300.0,22.7662,22.8317,22.758,22.8317,327300.0
2015-03-24 10:30:00,27.85,27.87,27.84,27.84,162300.0,22.8235,22.8399,22.8153,22.8153,162300.0
2015-03-24 10:35:00,27.85,27.88,27.84,27.87,152100.0,22.8235,22.8481,22.8153,22.8399,152100.0
2015-03-24 10:40:00,27.87,27.88,27.86,27.87,136200.0,22.8399,22.8481,22.8317,22.8399,136200.0
2015-03-24 10:45:00,27.87,27.87,27.84,27.84,110400.0,22.8399,22.8399,22.8153,22.8153,110400.0
2015-03-24 10:50:00,27.84,27.86,27.83,27.83,149100.0,22.8153,22.8317,22.8072,22.8072,149100.0
2015-03-24 10:55:00,27.83,27.86,27.83,27.83,122400.0,22.8072,22.8317,22.8072,22.8072,122400.0
2015-03-24 11:00:00,27.83,27.84,27.8,27.83,249600.0,22.8072,22.8153,22.7826,22.8072,249600.0
2015-03-24 11:05:00,27.83,27.86,27.82,27.85,157200.0,22.8072,22.8317,22.799,22.8235,157200.0
2015-03-24 11:10:00,27.86,27.86,27.83,27.83,105000.0,22.8317,22.8317,22.8072,22.8072,105000.0
2015-03-24 11:15:00,27.83,27.86,27.83,27.84,144900.0,22.8072,22.8317,22.8072,22.8153,144900.0
2015-03-24 11:20:00,27.84,27.86,27.84,27.84,64800.0,22.8153,22.8317,22.8153,22.8153,64800.0
2015-03-24 11:25:00,27.85,27.85,27.84,27.84,90000.0,22.8235,22.8235,22.8153,22.8153,90000.0
2015-03-24 11:30:00,27.85,27.86,27.84,27.86,240600.0,22.8235,22.8317,22.8153,22.8317,240600.0
2015-03-24 11:35:00,27.86,27.86,27.85,27.86,140400.0,22.8317,22.8317,22.8235,22.8317,140400.0
2015-03-24 11:40:00,27.86,27.87,27.85,27.86,97200.0,22.8317,22.8399,22.8235,22.8317,97200.0
2015-03-24 11:45:00,27.86,27.89,27.85,27.88,185700.0,22.8317,22.8563,22.8235,22.8481,185700.0
2015-03-24 11:50:00,27.88,27.89,27.87,27.87,70800.0,22.8481,22.8563,22.8399,22.8399,70800.0
2015-03-24 11:55:00,27.87,27.87,27.85,27.86,133800.0,22.8399,22.8399,22.8235,22.8317,133800.0
2015-03-24 12:00:00,27.85,27.87,27.85,27.85,86700.0,22.8235,22.8399,22.8235,22.8235,86700.0
2015-03-24 12:05:00,27.85,27.86,27.85,27.85,79800.0,22.8235,22.8317,22.8235,22.8235,79800.0
2015-03-24 12:10:00,27.85,27.88,27.85,27.88,71400.0,22.8235,22.8481,22.8235,22.8481,71400.0
2015-03-24 12:15:00,27.88,27.88,27.86,27.86,89700.0,22.8481,22.8481,22.8317,22.8317,89700.0
2015-03-24 12:20:00,27.86,27.86,27.85,27.86,188400.0,22.8317,22.8317,22.8235,22.8317,188400.0
2015-03-24 12:25:00,27.86,27.87,27.84,27.84,48000.0,22.8317,22.8399,22.8153,22.8153,48000.0
2015-03-24 12:30:00,27.84,27.84,27.82,27.82,158400.0,22.8153,22.8153,22.799,22.799,158400.0
2015-03-24 12:35:00,27.82,27.83,27.81,27.81,133800.0,22.799,22.8072,22.7908,22.7908,133800.0
2015-03-24 12:40:00,27.81,27.84,27.81,27.83,154200.0,22.7908,22.8153,22.7908,22.8072,154200.0
2015-03-24 12:45:00,27.83,27.84,27.83,27.83,128400.0,22.8072,22.8153,22.8072,22.8072,128400.0
2015-03-24 12:50:00,27.83,27.84,27.83,27.84,100800.0,22.8072,22.8153,22.8072,22.8153,100800.0
2015-03-24 12:55:00,27.83,27.83,27.82,27.82,100800.0,22.8072,22.8072,22.799,22.799,100800.0
2015-03-24 13:00:00,27.82,27.83,27.81,27.82,92700.0,22.799,22.8072,22.7908,22.799,92700.0
2015-03-24 13:05:00,27.82,27.83,27.82,27.83,68100.0,22.799,22.8072,22.799,22.8072,68100.0
2015-03-24 13:10:00,27.83,27.83,27.81,27.82,113100.0,22.8072,22.8072,22.7908,22.799,113100.0
2015-03-24 13:15:00,27.82,27.82,27.81,27.81,76200.0,22.799,22.799,22.7908,22.7908,76200.0
2015-03-24 13:20:00,27.81,27.82,27.8,27.81,77400.0,22.7908,22.799,22.7826,22.7908,77400.0
2015-03-24 13:25:00,27.8,27.81,27.78,27.79,225900.0,22.7826,22.7908,22.7662,22.7744,225900.0
2015-03-24 13:30:00,27.79,27.79,27.77,27.78,89100.0,22.7744,22.7744,22.758,22.7662,89100.0
2015-03-24 13:35:00,27.78,27.78,27.76,27.76,63000.0,22.7662,22.7662,22.7498,22.7498,63000.0
2015-03-24 13:40:00,27.76,27.77,27.76,27.77,130200.0,22.7498,22.758,22.7498,22.758,130200.0
2015-03-24 13:45:00,27.77,27.77,27.75,27.76,146400.0,22.758,22.758,22.7416,22.7498,146400.0
2015-03-24 13:50:00,27.76,27.77,27.75,27.77,76800.0,22.7498,22.758,22.7416,22.758,76800.0
2015-03-24 13:55:00,27.77,27.77,27.76,27.77,108600.0,22.758,22.758,22.7498,22.758,108600.0
2015-03-24 14:00:00,27.77,27.77,27.74,27.75,100800.0,22.758,22.758,22.7334,22.7416,100800.0
2015-03-24 14:05:00,27.75,27.75,27.73,27.74,93300.0,22.7416,22.7416,22.7252,22.7334,93300.0
2015-03-24 14:10:00,27.74,27.76,27.74,27.74,95400.0,22.7334,22.7498,22.7334,22.7334,95400.0
2015-03-24 14:15:00,27.74,27.74,27.71,27.71,123600.0,22.7334,22.7334,22.7088,22.7088,123600.0
2015-03-24 14:20:00,27.71,27.72,27.71,27.71,93000.0,22.7088,22.717,22.7088,22.7088,93000.0
2015-03-24 14:25:00,27.71,27.71,27.7,27.7,220200.0,22.7088,22.7088,22.7006,22.7006,220200.0
2015-03-24 14:30:00,27.7,27.7,27.69,27.69,85800.0,22.7006,22.7006,22.6924,22.6924,85800.0
2015-03-24 14:35:00,27.69,27.7,27.69,27.69,103200.0,22.6924,22.7006,22.6924,22.6924,103200.0
2015-03-24 14:40:00,27.69,27.7,27.69,27.7,127500.0,22.6924,22.7006,22.6924,22.7006,127500.0
2015-03-24 14:45:00,27.7,27.71,27.69,27.69,85200.0,22.7006,22.7088,22.6924,22.6924,85200.0
2015-03-24 14:50:00,27.69,27.69,27.68,27.68,115800.0,22.6924,22.6924,22.6842,22.6842,115800.0
2015-03-24 14:55:00,27.68,27.68,27.67,27.68,248700.0,22.6842,22.6842,22.676,22.6842,248700.0
2015-03-24 15:00:00,27.68,27.69,27.68,27.68,132000.0,22.6842,22.6924,22.6842,22.6842,132000.0
2015-03-24 15:05:00,27.68,27.69,27.68,27.69,320100.0,22.6842,22.6924,22.6842,22.6924,320100.0
2015-03-24 15:10:00,27.69,27.7,27.68,27.69,291000.0,22.6924,22.7006,22.6842,22.6924,291000.0
2015-03-24 15:15:00,27.69,27.71,27.69,27.7,168000.0,22.6924,22.7088,22.6924,22.7006,168000.0
2015-03-24 15:20:00,27.7,27.7,27.65,27.66,181500.0,22.7006,22.7006,22.6596,22.6678,181500.0
2015-03-24 15:25:00,27.66,27.68,27.66,27.68,194700.0,22.6678,22.6842,22.6678,22.6842,194700.0
2015-03-24 15:30:00,27.68,27.68,27.66,27.68,169500.0,22.6842,22.6842,22.6678,22.6842,169500.0
2015-03-24 15:35:00,27.68,27.69,27.67,27.69,189600.0,22.6842,22.6924,22.676,22.6924,189600.0
2015-03-24 15:40:00,27.69,27.7,27.68,27.69,371400.0,22.6924,22.7006,22.6842,22.6924,371400.0
2015-03-24 15:45:00,27.69,27.72,27.69,27.71,473700.0,22.6924,22.717,22.6924,22.7088,473700.0
2015-03-24 15:50:00,27.71,27.71,27.69,27.7,400500.0,22.7088,22.7088,22.6924,22.7006,400500.0
2015-03-24 15:55:00,27.7,27.73,27.69,27.69,1195500.0,22.7006,22.7252,22.6924,22.6924,1195500.0
2015-03-25 09:30:00,27.67,27.75,27.56,27.57,481500.0,22.676,22.7416,22.5859,22.5941,481500.0
2015-03-25 09:35:00,27.57,27.61,27.53,27.59,198900.0,22.5941,22.6269,22.5613,22.6105,198900.0
2015-03-25 09:40:00,27.59,27.61,27.56,27.56,226800.0,22.6105,22.6269,22.5859,22.5859,226800.0
2015-03-25 09:45:00,27.56,27.59,27.47,27.54,549000.0,22.5859,22.6105,22.5121,22.5695,549000.0
2015-03-25 09:50:00,27.53,27.54,27.51,27.52,207000.0,22.5613,22.5695,22.5449,22.5531,207000.0
2015-03-25 09:55:00,27.52,27.52,27.5,27.51,178800.0,22.5531,22.5531,22.5367,22.5449,178800.0
2015-03-25 10:00:00,27.51,27.55,27.51,27.53,176100.0,22.5449,22.5777,22.5449,22.5613,176100.0
2015-03-25 10:05:00,27.54,27.56,27.53,27.54,134400.0,22.5695,22.5859,22.5613,22.5695,134400.0
2015-03-25 10:10:00,27.54,27.55,27.51,27.52,123300.0,22.5695,22.5777,22.5449,22.5531,123300.0
2015-03-25 10:15:00,27.52,27.54,27.52,27.53,112200.0,22.5531,22.5695,22.5531,22.5613,112200.0
2015-03-25 10:20:00,27.53,27.6,27.53,27.6,123600.0,22.5613,22.6187,22.5613,22.6187,123600.0
2015-03-25 10:25:00,27.6,27.6,27.56,27.57,80400.0,22.6187,22.6187,22.5859,22.5941,80400.0
2015-03-25 10:30:00,27.56,27.59,27.55,27.55,176700.0,22.5859,22.6105,22.5777,22.5777,176700.0
2015-03-25 10:35:00,27.55,27.58,27.54,27.58,101100.0,22.5777,22.6023,22.5695,22.6023,101100.0
2015-03-25 10:40:00,27.57,27.58,27.56,27.57,122100.0,22.5941,22.6023,22.5859,22.5941,122100.0
2015-03-25 10:45:00,27.56,27.57,27.54,27.55,112500.0,22.5859,22.5941,22.5695,22.5777,112500.0
2015-03-25 10:50:00,27.55,27.56,27.54,27.55,92100.0,22.5777,22.5859,22.5695,22.5777,92100.0
2015-03-25 10:55:00,27.56,27.58,27.55,27.58,132600.0,22.5859,22.6023,22.5777,22.6023,132600.0
2015-03-25 11:00:00,27.58,27.59,27.57,27.59,93300.0,22.6023,22.6105,22.5941,22.6105,93300.0
2015-03-25 11:05:00,27.59,27.6,27.58,27.58,97200.0,22.6105,22.6187,22.6023,22.6023,97200.0
2015-03-25 11:10:00,27.58,27.59,27.53,27.53,131700.0,22.6023,22.6105,22.5613,22.5613,131700.0
2015-03-25 11:15:00,27.53,27.55,27.5,27.52,140400.0,22.5613,22.5777,22.5367,22.5531,140400.0
2015-03-25 11:20:00,27.52,27.52,27.5,27.51,162300.0,22.5531,22.5531,22.5367,22.5449,162300.0
2015-03-25 11:25:00,27.5,27.54,27.5,27.52,106500.0,22.5367,22.5695,22.5367,22.5531,106500.0
2015-03-25 11:30:00,27.52,27.52,27.47,27.47,196800.0,22.5531,22.5531,22.5121,22.5121,196800.0
2015-03-25 11:35:00,27.47,27.48,27.43,27.43,150900.0,22.5121,22.5203,22.4793,22.4793,150900.0
2015-03-25 11:40:00,27.42,27.44,27.39,27.42,490500.0,22.4712,22.4875,22.4466,22.4712,490500.0
2015-03-25 11:45:00,27.42,27.42,27.39,27.39,216900.0,22.4712,22.4712,22.4466,22.4466,216900.0
2015-03-25 11:50:00,27.39,27.41,27.38,27.39,141600.0,22.4466,22.463,22.4384,22.4466,141600.0
2015-03-25 11:55:00,27.39,27.42,27.36,27.42,210600.0,22.4466,22.4712,22.422,22.4712,210600.0
2015-03-25 12:00:00,27.42,27.42,27.35,27.37,166500.0,22.4712,22.4712,22.4138,22.4302,166500.0
2015-03-25 12:05:00,27.37,27.39,27.35,27.35,178500.0,22.4302,22.4466,22.4138,22.4138,178500.0
2015-03-25 12:10:00,27.35,27.37,27.35,27.36,221100.0,22.4138,22.4302,22.4138,22.422,221100.0
2015-03-25 12:15:00,27.36,27.38,27.34,27.35,236400.0,22.422,22.4384,22.4056,22.4138,236400.0
2015-03-25 12:20:00,27.34,27.35,27.26,27.28,231600.0,22.4056,22.4138,22.34,22.3564,231600.0
2015-03-25 12:25:00,27.28,27.31,27.28,27.3,103500.0,22.3564,22.381,22.3564,22.3728,103500.0
2015-03-25 12:30:00,27.3,27.31,27.29,27.31,213300.0,22.3728,22.381,22.3646,22.381,213300.0
2015-03-25 12:35:00,27.3,27.31,27.29,27.3,115200.0,22.3728,22.381,22.3646,22.3728,115200.0
2015-03-25 12:40:00,27.3,27.3,27.25,27.25,171600.0,22.3728,22.3728,22.3318,22.3318,171600.0
2015-03-25 12:45:00,27.26,27.26,27.23,27.24,271500.0,22.34,22.34,22.3154,22.3236,271500.0
2015-03-25 12:50:00,27.24,27.25,27.22,27.23,349200.0,22.3236,22.3318,22.3072,22.3154,349200.0
2015-03-25 12:55:00,27.23,27.28,27.23,27.27,194700.0,22.3154,22.3564,22.3154,22.3482,194700.0
2015-03-25 13:00:00,27.27,27.27,27.25,27.26,116400.0,22.3482,22.3482,22.3318,22.34,116400.0
2015-03-25 13:05:00,27.26,27.27,27.26,27.27,127500.0,22.34,22.3482,22.34,22.3482,127500.0
2015-03-25 13:10:00,27.27,27.27,27.22,27.23,185700.0,22.3482,22.3482,22.3072,22.3154,185700.0
2015-03-25 13:15:00,27.23,27.23,27.2,27.23,153900.0,22.3154,22.3154,22.2909,22.3154,153900.0
2015-03-25 13:20:00,27.23,27.24,27.2,27.21,132900.0,22.3154,22.3236,22.2909,22.2991,132900.0
2015-03-25 13:25:00,27.22,27.25,27.22,27.24,110100.0,22.3072,22.3318,22.3072,22.3236,110100.0
2015-03-25 13:30:00,27.24,27.26,27.24,27.25,231000.0,22.3236,22.34,22.3236,22.3318,231000.0
2015-03-25 13:35:00,27.25,27.26,27.24,27.26,174000.0,22.3318,22.34,22.3236,22.34,174000.0
2015-03-25 13:40:00,27.26,27.27,27.25,27.26,131700.0,22.34,22.3482,22.3318,22.34,131700.0
2015-03-25 13:45:00,27.27,27.27,27.26,27.27,133500.0,22.3482,22.3482,22.34,22.3482,133500.0
2015-03-25 13:50:00,27.27,27.28,27.25,27.26,91200.0,22.3482,22.3564,22.3318,22.34,91200.0
2015-03-25 13:55:00,27.26,27.26,27.24,27.24,151800.0,22.34,22.34,22.3236,22.3236,151800.0
2015-03-25 14:00:00,27.24,27.25,27.23,27.25,100500.0,22.3236,22.3318,22.3154,22.3318,100500.0
2015-03-25 14:05:00,27.25,27.25,27.21,27.22,102900.0,22.3318,22.3318,22.2991,22.3072,102900.0
2015-03-25 14:10:00,27.23,27.24,27.21,27.21,74700.0,22.3154,22.3236,22.2991,22.2991,74700.0
2015-03-25 14:15:00,27.21,27.24,27.2,27.22,100800.0,22.2991,22.3236,22.2909,22.3072,100800.0
2015-03-25 14:20:00,27.23,27.25,27.22,27.23,96000.0,22.3154,22.3318,22.3072,22.3154,96000.0
2015-03-25 14:25:00,27.23,27.25,27.23,27.25,98100.0,22.3154,22.3318,22.3154,22.3318,98100.0
2015-03-25 14:30:00,27.25,27.25,27.22,27.23,114600.0,22.3318,22.3318,22.3072,22.3154,114600.0
2015-03-25 14:35:00,27.23,27.24,27.22,27.22,119700.0,22.3154,22.3236,22.3072,22.3072,119700.0
2015-03-25 14:40:00,27.22,27.24,27.22,27.22,172500.0,22.3072,22.3236,22.3072,22.3072,172500.0
2015-03-25 14:45:00,27.22,27.23,27.2,27.23,162900.0,22.3072,22.3154,22.2909,22.3154,162900.0
2015-03-25 14:50:00,27.23,27.23,27.22,27.23,103500.0,22.3154,22.3154,22.3072,22.3154,103500.0
2015-03-25 14:55:00,27.22,27.23,27.22,27.22,188400.0,22.3072,22.3154,22.3072,22.3072,188400.0
2015-03-25 15:00:00,27.22,27.22,27.19,27.2,163800.0,22.3072,22.3072,22.2827,22.2909,163800.0
2015-03-25 15:05:00,27.2,27.2,27.18,27.18,128700.0,22.2909,22.2909,22.2745,22.2745,128700.0
2015-03-25 15:10:00,27.18,27.2,27.17,27.19,171000.0,22.2745,22.2909,22.2663,22.2827,171000.0
2015-03-25 15:15:00,27.19,27.19,27.16,27.17,147000.0,22.2827,22.2827,22.2581,22.2663,147000.0
2015-03-25 15:20:00,27.16,27.19,27.16,27.18,324300.0,22.2581,22.2827,22.2581,22.2745,324300.0
2015-03-25 15:25:00,27.18,27.19,27.18,27.18,395100.0,22.2745,22.2827,22.2745,22.2745,395100.0
2015-03-25 15:30:00,27.19,27.19,27.16,27.17,342900.0,22.2827,22.2827,22.2581,22.2663,342900.0
2015-03-25 15:35:00,27.17,27.17,27.14,27.15,291600.0,22.2663,22.2663,22.2417,22.2499,291600.0
2015-03-25 15:40:00,27.14,27.14,27.12,27.14,311700.0,22.2417,22.2417,22.2253,22.2417,311700.0
2015-03-25 15:45:00,27.14,27.14,27.1,27.12,404400.0,22.2417,22.2417,22.2089,22.2253,404400.0
2015-03-25 15:50:00,27.12,27.13,27.1,27.11,447300.0,22.2253,22.2335,22.2089,22.2171,447300.0
2015-03-25 15:55:00,27.11,27.14,27.11,27.11,1042800.0,22.2171,22.2417,22.2171,22.2171,1042800.0
2015-03-26 09:30:00,26.98,27.0,26.88,26.97,746100.0,22.1106,22.127,22.0286,22.1024,746100.0
2015-03-26 09:35:00,26.98,27.04,26.98,27.04,283500.0,22.1106,22.1597,22.1106,22.1597,283500.0
2015-03-26 09:40:00,27.05,27.11,27.02,27.05,482700.0,22.1679,22.2171,22.1433,22.1679,482700.0
2015-03-26 09:45:00,27.05,27.17,27.04,27.16,608400.0,22.1679,22.2663,22.1597,22.2581,608400.0
2015-03-26 09:50:00,27.16,27.2,27.14,27.16,687600.0,22.2581,22.2909,22.2417,22.2581,687600.0
2015-03-26 09:55:00,27.16,27.18,27.09,27.1,438900.0,22.2581,22.2745,22.2007,22.2089,438900.0
2015-03-26 10:00:00,27.1,27.1,27.07,27.09,239700.0,22.2089,22.2089,22.1843,22.2007,239700.0
2015-03-26 10:05:00,27.09,27.14,27.08,27.12,467700.0,22.2007,22.2417,22.1925,22.2253,467700.0
2015-03-26 10:10:00,27.12,27.14,27.09,27.09,245100.0,22.2253,22.2417,22.2007,22.2007,245100.0
2015-03-26 10:15:00,27.09,27.09,27.02,27.05,291600.0,22.2007,22.2007,22.1433,22.1679,291600.0
2015-03-26 10:20:00,27.05,27.12,27.05,27.09,218100.0,22.1679,22.2253,22.1679,22.2007,218100.0
2015-03-26 10:25:00,27.09,27.14,27.09,27.14,120600.0,22.2007,22.2417,22.2007,22.2417,120600.0
2015-03-26 10:30:00,27.14,27.19,27.14,27.15,249300.0,22.2417,22.2827,22.2417,22.2499,249300.0
2015-03-26 10:35:00,27.15,27.24,27.15,27.22,356400.0,22.2499,22.3236,22.2499,22.3072,356400.0
2015-03-26 10:40:00,27.21,27.3,27.21,27.27,698400.0,22.2991,22.3728,22.2991,22.3482,698400.0
2015-03-26 10:45:00,27.28,27.31,27.26,27.31,451500.0,22.3564,22.381,22.34,22.381,451500.0
2015-03-26 10:50:00,27.31,27.32,27.28,27.3,279900.0,22.381,22.3892,22.3564,22.3728,279900.0
2015-03-26 10:55:00,27.3,27.33,27.3,27.32,200700.0,22.3728,22.3974,22.3728,22.3892,200700.0
2015-03-26 11:00:00,27.32,27.32,27.27,27.29,288600.0,22.3892,22.3892,22.3482,22.3646,288600.0
2015-03-26 11:05:00,27.29,27.32,27.28,27.32,197400.0,22.3646,22.3892,22.3564,22.3892,197400.0
2015-03-26 11:10:00,27.32,27.32,27.27,27.28,176100.0,22.3892,22.3892,22.3482,22.3564,176100.0
2015-03-26 11:15:00,27.28,27.33,27.28,27.29,272700.0,22.3564,22.3974,22.3564,22.3646,272700.0
2015-03-26 11:20:00,27.3,27.3,27.29,27.29,138600.0,22.3728,22.3728,22.3646,22.3646,138600.0
2015-03-26 11:25:00,27.29,27.33,27.29,27.33,179700.0,22.3646,22.3974,22.3646,22.3974,179700.0
2015-03-26 11:30:00,27.33,27.35,27.32,27.34,182700.0,22.3974,22.4138,22.3892,22.4056,182700.0
2015-03-26 11:35:00,27.34,27.36,27.33,27.35,168000.0,22.4056,22.422,22.3974,22.4138,168000.0
2015-03-26 11:40:00,27.35,27.4,27.35,27.39,361800.0,22.4138,22.4548,22.4138,22.4466,361800.0
2015-03-26 11:45:00,27.39,27.41,27.38,27.41,312600.0,22.4466,22.463,22.4384,22.463,312600.0
2015-03-26 11:50:00,27.4,27.4,27.37,27.39,202500.0,22.4548,22.4548,22.4302,22.4466,202500.0
2015-03-26 11:55:00,27.39,27.42,27.39,27.41,196800.0,22.4466,22.4712,22.4466,22.463,196800.0
2015-03-26 12:00:00,27.41,27.42,27.4,27.41,302400.0,22.463,22.4712,22.4548,22.463,302400.0
2015-03-26 12:05:00,27.41,27.42,27.4,27.41,121200.0,22.463,22.4712,22.4548,22.463,121200.0
2015-03-26 12:10:00,27.41,27.42,27.39,27.41,155100.0,22.463,22.4712,22.4466,22.463,155100.0
2015-03-26 12:15:00,27.41,27.42,27.4,27.4,169200.0,22.463,22.4712,22.4548,22.4548,169200.0
2015-03-26 12:20:00,27.4,27.41,27.37,27.38,136800.0,22.4548,22.463,22.4302,22.4384,136800.0
2015-03-26 12:25:00,27.37,27.4,27.37,27.39,115500.0,22.4302,22.4548,22.4302,22.4466,115500.0
2015-03-26 12:30:00,27.39,27.39,27.36,27.38,123900.0,22.4466,22.4466,22.422,22.4384,123900.0
2015-03-26 12:35:00,27.38,27.38,27.36,27.37,125700.0,22.4384,22.4384,22.422,22.4302,125700.0
2015-03-26 12:40:00,27.37,27.38,27.35,27.35,102000.0,22.4302,22.4384,22.4138,22.4138,102000.0
2015-03-26 12:45:00,27.35,27.35,27.32,27.34,126600.0,22.4138,22.4138,22.3892,22.4056,126600.0
2015-03-26 12:50:00,27.34,27.38,27.33,27.38,66000.0,22.4056,22.4384,22.3974,22.4384,66000.0
2015-03-26 12:55:00,27.38,27.4,27.38,27.39,134700.0,22.4384,22.4548,22.4384,22.4466,134700.0
2015-03-26 13:00:00,27.4,27.42,27.4,27.4,179100.0,22.4548,22.4712,22.4548,22.4548,179100.0
2015-03-26 13:05:00,27.4,27.41,27.4,27.4,166500.0,22.4548,22.463,22.4548,22.4548,166500.0
2015-03-26 13:10:00,27.4,27.4,27.35,27.35,240900.0,22.4548,22.4548,22.4138,22.4138,240900.0
2015-03-26 13:15:00,27.35,27.35,27.32,27.32,75900.0,22.4138,22.4138,22.3892,22.3892,75900.0
2015-03-26 13:20:00,27.32,27.34,27.29,27.3,102600.0,22.3892,22.4056,22.3646,22.3728,102600.0
2015-03-26 13:25:00,27.3,27.34,27.3,27.33,168600.0,22.3728,22.4056,22.3728,22.3974,168600.0
2015-03-26 13:30:00,27.33,27.34,27.32,27.32,110100.0,22.3974,22.4056,22.3892,22.3892,110100.0
2015-03-26 13:35:00,27.32,27.33,27.31,27.32,79800.0,22.3892,22.3974,22.381,22.3892,79800.0
2015-03-26 13:40:00,27.32,27.37,27.32,27.36,144300.0,22.3892,22.4302,22.3892,22.422,144300.0
2015-03-26 13:45:00,27.36,27.38,27.35,27.38,148200.0,22.422,22.4384,22.4138,22.4384,148200.0
2015-03-26 13:50:00,27.39,27.41,27.37,27.41,141000.0,22.4466,22.463,22.4302,22.463,141000.0
2015-03-26 13:55:00,27.41,27.44,27.4,27.4,144600.0,22.463,22.4875,22.4548,22.4548,144600.0
2015-03-26 14:00:00,27.4,27.41,27.39,27.41,147900.0,22.4548,22.463,22.4466,22.463,147900.0
2015-03-26 14:05:00,27.41,27.41,27.38,27.38,140400.0,22.463,22.463,22.4384,22.4384,140400.0
2015-03-26 14:10:00,27.38,27.39,27.36,27.37,295800.0,22.4384,22.4466,22.422,22.4302,295800.0
2015-03-26 14:15:00,27.37,27.4,27.36,27.4,138600.0,22.4302,22.4548,22.422,22.4548,138600.0
2015-03-26 14:20:00,27.4,27.42,27.4,27.41,154200.0,22.4548,22.4712,22.4548,22.463,154200.0
2015-03-26 14:25:00,27.41,27.41,27.38,27.38,150000.0,22.463,22.463,22.4384,22.4384,150000.0
2015-03-26 14:30:00,27.38,27.41,27.37,27.4,201300.0,22.4384,22.463,22.4302,22.4548,201300.0
2015-03-26 14:35:00,27.4,27.41,27.37,27.38,264000.0,22.4548,22.463,22.4302,22.4384,264000.0
2015-03-26 14:40:00,27.38,27.41,27.38,27.41,144300.0,22.4384,22.463,22.4384,22.463,144300.0
2015-03-26 14:45:00,27.41,27.41,27.34,27.35,215100.0,22.463,22.463,22.4056,22.4138,215100.0
2015-03-26 14:50:00,27.35,27.37,27.34,27.36,201300.0,22.4138,22.4302,22.4056,22.422,201300.0
2015-03-26 14:55:00,27.37,27.37,27.33,27.33,202500.0,22.4302,22.4302,22.3974,22.3974,202500.0
2015-03-26 15:00:00,27.33,27.33,27.3,27.31,216000.0,22.3974,22.3974,22.3728,22.381,216000.0
2015-03-26 15:05:00,27.3,27.34,27.3,27.33,332100.0,22.3728,22.4056,22.3728,22.3974,332100.0
2015-03-26 15:10:00,27.33,27.34,27.3,27.3,202800.0,22.3974,22.4056,22.3728,22.3728,202800.0
2015-03-26 15:15:00,27.3,27.31,27.29,27.29,215100.0,22.3728,22.381,22.3646,22.3646,215100.0
2015-03-26 15:20:00,27.29,27.3,27.27,27.27,235500.0,22.3646,22.3728,22.3482,22.3482,235500.0
2015-03-26 15:25:00,27.27,27.3,27.27,27.28,218700.0,22.3482,22.3728,22.3482,22.3564,218700.0
2015-03-26 15:30:00,27.28,27.33,27.27,27.33,240300.0,22.3564,22.3974,22.3482,22.3974,240300.0
2015-03-26 15:35:00,27.33,27.36,27.31,27.31,269400.0,22.3974,22.422,22.381,22.381,269400.0
2015-03-26 15:40:00,27.31,27.31,27.27,27.27,284700.0,22.381,22.381,22.3482,22.3482,284700.0
2015-03-26 15:45:00,27.27,27.31,27.26,27.31,330600.0,22.3482,22.381,22.34,22.381,330600.0
2015-03-26 15:50:00,27.31,27.33,27.3,27.3,814200.0,22.381,22.3974,22.3728,22.3728,814200.0
2015-03-26 15:55:00,27.3,27.33,27.28,27.29,1319700.0,22.3728,22.3974,22.3564,22.3646,1319700.0
2015-03-27 09:30:00,27.28,27.35,27.25,27.31,461700.0,22.3564,22.4138,22.3318,22.381,461700.0
2015-03-27 09:35:00,27.31,27.37,27.22,27.24,232200.0,22.381,22.4302,22.3072,22.3236,232200.0
2015-03-27 09:40:00,27.24,27.26,27.21,27.23,228900.0,22.3236,22.34,22.2991,22.3154,228900.0
2015-03-27 09:45:00,27.23,27.33,27.21,27.31,284100.0,22.3154,22.3974,22.2991,22.381,284100.0
2015-03-27 09:50:00,27.31,27.35,27.29,27.34,106200.0,22.381,22.4138,22.3646,22.4056,106200.0
2015-03-27 09:55:00,27.34,27.39,27.31,27.32,165300.0,22.4056,22.4466,22.381,22.3892,165300.0
2015-03-27 10:00:00,27.31,27.34,27.29,27.33,138000.0,22.381,22.4056,22.3646,22.3974,138000.0
2015-03-27 10:05:00,27.33,27.38,27.33,27.38,180900.0,22.3974,22.4384,22.3974,22.4384,180900.0
2015-03-27 10:10:00,27.38,27.38,27.27,27.28,180000.0,22.4384,22.4384,22.3482,22.3564,180000.0
2015-03-27 10:15:00,27.28,27.29,27.26,27.29,174300.0,22.3564,22.3646,22.34,22.3646,174300.0
2015-03-27 10:20:00,27.29,27.3,27.27,27.28,118800.0,22.3646,22.3728,22.3482,22.3564,118800.0
2015-03-27 10:25:00,27.28,27.29,27.27,27.29,152700.0,22.3564,22.3646,22.3482,22.3646,152700.0
2015-03-27 10:30:00,27.29,27.29,27.22,27.22,140100.0,22.3646,22.3646,22.3072,22.3072,140100.0
2015-03-27 10:35:00,27.22,27.26,27.22,27.26,112800.0,22.3072,22.34,22.3072,22.34,112800.0
2015-03-27 10:40:00,27.26,27.28,27.26,27.27,117900.0,22.34,22.3564,22.34,22.3482,117900.0
2015-03-27 10:45:00,27.27,27.27,27.24,27.26,88500.0,22.3482,22.3482,22.3236,22.34,88500.0
2015-03-27 10:50:00,27.25,27.27,27.23,27.25,90900.0,22.3318,22.3482,22.3154,22.3318,90900.0
2015-03-27 10:55:00,27.25,27.28,27.24,27.27,92100.0,22.3318,22.3564,22.3236,22.3482,92100.0
2015-03-27 11:00:00,27.26,27.26,27.22,27.22,160500.0,22.34,22.34,22.3072,22.3072,160500.0
2015-03-27 11:05:00,27.22,27.23,27.2,27.2,174000.0,22.3072,22.3154,22.2909,22.2909,174000.0
2015-03-27 11:10:00,27.2,27.24,27.19,27.24,141900.0,22.2909,22.3236,22.2827,22.3236,141900.0
2015-03-27 11:15:00,27.24,27.26,27.24,27.24,176400.0,22.3236,22.34,22.3236,22.3236,176400.0
2015-03-27 11:20:00,27.24,27.24,27.21,27.21,144300.0,22.3236,22.3236,22.2991,22.2991,144300.0
2015-03-27 11:25:00,27.21,27.21,27.17,27.17,100500.0,22.2991,22.2991,22.2663,22.2663,100500.0
2015-03-27 11:30:00,27.17,27.2,27.17,27.19,102000.0,22.2663,22.2909,22.2663,22.2827,102000.0
2015-03-27 11:35:00,27.18,27.19,27.17,27.18,93000.0,22.2745,22.2827,22.2663,22.2745,93000.0
2015-03-27 11:40:00,27.18,27.2,27.17,27.17,94800.0,22.2745,22.2909,22.2663,22.2663,94800.0
2015-03-27 11:45:00,27.17,27.21,27.16,27.2,158100.0,22.2663,22.2991,22.2581,22.2909,158100.0
2015-03-27 11:50:00,27.2,27.2,27.16,27.18,103200.0,22.2909,22.2909,22.2581,22.2745,103200.0
2015-03-27 11:55:00,27.17,27.19,27.16,27.18,118800.0,22.2663,22.2827,22.2581,22.2745,118800.0
2015-03-27 12:00:00,27.18,27.19,27.16,27.16,137100.0,22.2745,22.2827,22.2581,22.2581,137100.0
2015-03-27 12:05:00,27.16,27.18,27.15,27.16,73200.0,22.2581,22.2745,22.2499,22.2581,73200.0
2015-03-27 12:10:00,27.16,27.16,27.14,27.16,109500.0,22.2581,22.2581,22.2417,22.2581,109500.0
2015-03-27 12:15:00,27.16,27.17,27.15,27.15,51300.0,22.2581,22.2663,22.2499,22.2499,51300.0
2015-03-27 12:20:00,27.15,27.18,27.15,27.17,79500.0,22.2499,22.2745,22.2499,22.2663,79500.0
2015-03-27 12:25:00,27.16,27.17,27.14,27.15,91800.0,22.2581,22.2663,22.2417,22.2499,91800.0
2015-03-27 12:30:00,27.15,27.15,27.13,27.14,80400.0,22.2499,22.2499,22.2335,22.2417,80400.0
2015-03-27 12:35:00,27.14,27.15,27.12,27.12,114300.0,22.2417,22.2499,22.2253,22.2253,114300.0
2015-03-27 12:40:00,27.12,27.15,27.12,27.12,65100.0,22.2253,22.2499,22.2253,22.2253,65100.0
2015-03-27 12:45:00,27.12,27.13,27.1,27.12,79200.0,22.2253,22.2335,22.2089,22.2253,79200.0
2015-03-27 12:50:00,27.12,27.14,27.12,27.14,83100.0,22.2253,22.2417,22.2253,22.2417,83100.0
2015-03-27 12:55:00,27.13,27.14,27.12,27.13,88800.0,22.2335,22.2417,22.2253,22.2335,88800.0
2015-03-27 13:00:00,27.13,27.14,27.12,27.13,68700.0,22.2335,22.2417,22.2253,22.2335,68700.0
2015-03-27 13:05:00,27.13,27.13,27.11,27.12,77400.0,22.2335,22.2335,22.2171,22.2253,77400.0
2015-03-27 13:10:00,27.12,27.12,27.11,27.12,68100.0,22.2253,22.2253,22.2171,22.2253,68100.0
2015-03-27 13:15:00,27.12,27.14,27.11,27.12,78600.0,22.2253,22.2417,22.2171,22.2253,78600.0
2015-03-27 13:20:00,27.12,27.13,27.11,27.13,66300.0,22.2253,22.2335,22.2171,22.2335,66300.0
2015-03-27 13:25:00,27.13,27.13,27.12,27.13,143400.0,22.2335,22.2335,22.2253,22.2335,143400.0
2015-03-27 13:30:00,27.12,27.15,27.12,27.15,69300.0,22.2253,22.2499,22.2253,22.2499,69300.0
2015-03-27 13:35:00,27.15,27.15,27.13,27.13,102900.0,22.2499,22.2499,22.2335,22.2335,102900.0
2015-03-27 13:40:00,27.13,27.14,27.12,27.12,85500.0,22.2335,22.2417,22.2253,22.2253,85500.0
2015-03-27 13:45:00,27.12,27.13,27.11,27.12,76800.0,22.2253,22.2335,22.2171,22.2253,76800.0
2015-03-27 13:50:00,27.12,27.13,27.11,27.12,74700.0,22.2253,22.2335,22.2171,22.2253,74700.0
2015-03-27 13:55:00,27.12,27.14,27.11,27.12,149400.0,22.2253,22.2417,22.2171,22.2253,149400.0
2015-03-27 14:00:00,27.13,27.14,27.12,27.13,119700.0,22.2335,22.2417,22.2253,22.2335,119700.0
2015-03-27 14:05:00,27.13,27.13,27.11,27.12,106800.0,22.2335,22.2335,22.2171,22.2253,106800.0
2015-03-27 14:10:00,27.12,27.13,27.09,27.1,161100.0,22.2253,22.2335,22.2007,22.2089,161100.0
2015-03-27 14:15:00,27.1,27.13,27.1,27.12,95400.0,22.2089,22.2335,22.2089,22.2253,95400.0
2015-03-27 14:20:00,27.12,27.12,27.1,27.11,175200.0,22.2253,22.2253,22.2089,22.2171,175200.0
2015-03-27 14:25:00,27.11,27.12,27.1,27.1,75300.0,22.2171,22.2253,22.2089,22.2089,75300.0
2015-03-27 14:30:00,27.1,27.11,27.1,27.11,101400.0,22.2089,22.2171,22.2089,22.2171,101400.0
2015-03-27 14:35:00,27.11,27.12,27.1,27.1,72900.0,22.2171,22.2253,22.2089,22.2089,72900.0
2015-03-27 14:40:00,27.1,27.1,27.08,27.1,161700.0,22.2089,22.2089,22.1925,22.2089,161700.0
2015-03-27 14:45:00,27.1,27.1,27.08,27.09,106200.0,22.2089,22.2089,22.1925,22.2007,106200.0
2015-03-27 14:50:00,27.09,27.11,27.09,27.11,90300.0,22.2007,22.2171,22.2007,22.2171,90300.0
2015-03-27 14:55:00,27.11,27.13,27.11,27.12,316500.0,22.2171,22.2335,22.2171,22.2253,316500.0
2015-03-27 15:00:00,27.13,27.14,27.13,27.13,137400.0,22.2335,22.2417,22.2335,22.2335,137400.0
2015-03-27 15:05:00,27.13,27.16,27.12,27.12,172800.0,22.2335,22.2581,22.2253,22.2253,172800.0
2015-03-27 15:10:00,27.12,27.12,27.1,27.1,242700.0,22.2253,22.2253,22.2089,22.2089,242700.0
2015-03-27 15:15:00,27.1,27.11,27.09,27.09,196200.0,22.2089,22.2171,22.2007,22.2007,196200.0
2015-03-27 15:20:00,27.09,27.11,27.09,27.1,262500.0,22.2007,22.2171,22.2007,22.2089,262500.0
2015-03-27 15:25:00,27.1,27.11,27.08,27.1,387000.0,22.2089,22.2171,22.1925,22.2089,387000.0
2015-03-27 15:30:00,27.1,27.13,27.1,27.12,180900.0,22.2089,22.2335,22.2089,22.2253,180900.0
2015-03-27 15:35:00,27.12,27.14,27.12,27.14,207900.0,22.2253,22.2417,22.2253,22.2417,207900.0
2015-03-27 15:40:00,27.14,27.14,27.11,27.11,352200.0,22.2417,22.2417,22.2171,22.2171,352200.0
2015-03-27 15:45:00,27.11,27.11,27.09,27.1,448500.0,22.2171,22.2171,22.2007,22.2089,448500.0
2015-03-27 15:50:00,27.1,27.12,27.1,27.1,388200.0,22.2089,22.2253,22.2089,22.2089,388200.0
2015-03-27 15:55:00,27.1,27.12,27.09,27.11,836100.0,22.2089,22.2253,22.2007,22.2171,836100.0
2015-03-30 09:30:00,27.23,27.32,27.14,27.17,720300.0,22.3154,22.3892,22.2417,22.2663,720300.0
2015-03-30 09:35:00,27.18,27.23,27.16,27.23,308100.0,22.2745,22.3154,22.2581,22.3154,308100.0
2015-03-30 09:40:00,27.23,27.27,27.2,27.26,308400.0,22.3154,22.3482,22.2909,22.34,308400.0
2015-03-30 09:45:00,27.26,27.39,27.26,27.38,273900.0,22.34,22.4466,22.34,22.4384,273900.0
2015-03-30 09:50:00,27.39,27.43,27.36,27.41,286200.0,22.4466,22.4793,22.422,22.463,286200.0
2015-03-30 09:55:00,27.41,27.48,27.4,27.47,661500.0,22.463,22.5203,22.4548,22.5121,661500.0
2015-03-30 10:00:00,27.47,27.54,27.46,27.52,391800.0,22.5121,22.5695,22.5039,22.5531,391800.0
2015-03-30 10:05:00,27.52,27.53,27.48,27.53,224100.0,22.5531,22.5613,22.5203,22.5613,224100.0
2015-03-30 10:10:00,27.53,27.58,27.52,27.53,289500.0,22.5613,22.6023,22.5531,22.5613,289500.0
2015-03-30 10:15:00,27.53,27.53,27.48,27.52,263100.0,22.5613,22.5613,22.5203,22.5531,263100.0
2015-03-30 10:20:00,27.51,27.54,27.5,27.51,150300.0,22.5449,22.5695,22.5367,22.5449,150300.0
2015-03-30 10:25:00,27.51,27.51,27.47,27.48,145200.0,22.5449,22.5449,22.5121,22.5203,145200.0
2015-03-30 10:30:00,27.48,27.49,27.47,27.48,202800.0,22.5203,22.5285,22.5121,22.5203,202800.0
2015-03-30 10:35:00,27.48,27.51,27.48,27.49,131400.0,22.5203,22.5449,22.5203,22.5285,131400.0
2015-03-30 10:40:00,27.5,27.5,27.48,27.49,138300.0,22.5367,22.5367,22.5203,22.5285,138300.0
2015-03-30 10:45:00,27.49,27.57,27.49,27.57,151500.0,22.5285,22.5941,22.5285,22.5941,151500.0
2015-03-30 10:50:00,27.56,27.57,27.54,27.55,164100.0,22.5859,22.5941,22.5695,22.5777,164100.0
2015-03-30 10:55:00,27.56,27.56,27.52,27.52,114300.0,22.5859,22.5859,22.5531,22.5531,114300.0
2015-03-30 11:00:00,27.52,27.52,27.5,27.51,130800.0,22.5531,22.5531,22.5367,22.5449,130800.0
2015-03-30 11:05:00,27.51,27.52,27.5,27.5,108600.0,22.5449,22.5531,22.5367,22.5367,108600.0
2015-03-30 11:10:00,27.51,27.52,27.5,27.52,119100.0,22.5449,22.5531,22.5367,22.5531,119100.0
2015-03-30 11:15:00,27.51,27.52,27.49,27.49,96900.0,22.5449,22.5531,22.5285,22.5285,96900.0
2015-03-30 11:20:00,27.48,27.49,27.44,27.47,166500.0,22.5203,22.5285,22.4875,22.5121,166500.0
2015-03-30 11:25:00,27.47,27.48,27.47,27.48,128100.0,22.5121,22.5203,22.5121,22.5203,128100.0
2015-03-30 11:30:00,27.48,27.53,27.47,27.49,157200.0,22.5203,22.5613,22.5121,22.5285,157200.0
2015-03-30 11:35:00,27.49,27.51,27.48,27.51,219300.0,22.5285,22.5449,22.5203,22.5449,219300.0
2015-03-30 11:40:00,27.51,27.52,27.49,27.5,105900.0,22.5449,22.5531,22.5285,22.5367,105900.0
2015-03-30 11:45:00,27.5,27.51,27.48,27.48,147300.0,22.5367,22.5449,22.5203,22.5203,147300.0
2015-03-30 11:50:00,27.48,27.49,27.47,27.48,72600.0,22.5203,22.5285,22.5121,22.5203,72600.0
2015-03-30 11:55:00,27.48,27.5,27.47,27.5,124200.0,22.5203,22.5367,22.5121,22.5367,124200.0
2015-03-30 12:00:00,27.5,27.53,27.5,27.53,95700.0,22.5367,22.5613,22.5367,22.5613,95700.0
2015-03-30 12:05:00,27.52,27.54,27.51,27.54,93600.0,22.5531,22.5695,22.5449,22.5695,93600.0
2015-03-30 12:10:00,27.54,27.56,27.53,27.56,100500.0,22.5695,22.5859,22.5613,22.5859,100500.0
2015-03-30 12:15:00,27.55,27.56,27.54,27.55,178200.0,22.5777,22.5859,22.5695,22.5777,178200.0
2015-03-30 12:20:00,27.55,27.56,27.54,27.55,111300.0,22.5777,22.5859,22.5695,22.5777,111300.0
2015-03-30 12:25:00,27.55,27.55,27.55,27.55,197100.0,22.5777,22.5777,22.5777,22.5777,197100.0
2015-03-30 12:30:00,27.55,27.57,27.54,27.57,105900.0,22.5777,22.5941,22.5695,22.5941,105900.0
2015-03-30 12:35:00,27.57,27.59,27.57,27.58,159600.0,22.5941,22.6105,22.5941,22.6023,159600.0
2015-03-30 12:40:00,27.59,27.59,27.56,27.56,58200.0,22.6105,22.6105,22.5859,22.5859,58200.0
2015-03-30 12:45:00,27.56,27.58,27.56,27.58,114900.0,22.5859,22.6023,22.5859,22.6023,114900.0
2015-03-30 12:50:00,27.58,27.58,27.55,27.55,41100.0,22.6023,22.6023,22.5777,22.5777,41100.0
2015-03-30 12:55:00,27.55,27.56,27.54,27.56,78900.0,22.5777,22.5859,22.5695,22.5859,78900.0
2015-03-30 13:00:00,27.57,27.57,27.55,27.55,104100.0,22.5941,22.5941,22.5777,22.5777,104100.0
2015-03-30 13:05:00,27.56,27.57,27.55,27.56,72300.0,22.5859,22.5941,22.5777,22.5859,72300.0
2015-03-30 13:10:00,27.56,27.57,27.55,27.55,63300.0,22.5859,22.5941,22.5777,22.5777,63300.0
2015-03-30 13:15:00,27.56,27.56,27.54,27.55,42600.0,22.5859,22.5859,22.5695,22.5777,42600.0
2015-03-30 13:20:00,27.55,27.57,27.54,27.57,98700.0,22.5777,22.5941,22.5695,22.5941,98700.0
2015-03-30 13:25:00,27.57,27.57,27.55,27.56,132900.0,22.5941,22.5941,22.5777,22.5859,132900.0
2015-03-30 13:30:00,27.56,27.57,27.55,27.57,75000.0,22.5859,22.5941,22.5777,22.5941,75000.0
2015-03-30 13:35:00,27.57,27.57,27.55,27.56,87600.0,22.5941,22.5941,22.5777,22.5859,87600.0
2015-03-30 13:40:00,27.56,27.57,27.56,27.57,137100.0,22.5859,22.5941,22.5859,22.5941,137100.0
2015-03-30 13:45:00,27.57,27.57,27.54,27.55,159600.0,22.5941,22.5941,22.5695,22.5777,159600.0
2015-03-30 13:50:00,27.55,27.56,27.53,27.55,117600.0,22.5777,22.5859,22.5613,22.5777,117600.0
2015-03-30 13:55:00,27.55,27.57,27.55,27.56,105900.0,22.5777,22.5941,22.5777,22.5859,105900.0
2015-03-30 14:00:00,27.56,27.56,27.55,27.56,104400.0,22.5859,22.5859,22.5777,22.5859,104400.0
2015-03-30 14:05:00,27.56,27.57,27.55,27.57,87000.0,22.5859,22.5941,22.5777,22.5941,87000.0
2015-03-30 14:10:00,27.57,27.57,27.56,27.57,108600.0,22.5941,22.5941,22.5859,22.5941,108600.0
2015-03-30 14:15:00,27.57,27.6,27.57,27.59,154500.0,22.5941,22.6187,22.5941,22.6105,154500.0
2015-03-30 14:20:00,27.59,27.59,27.57,27.58,68700.0,22.6105,22.6105,22.5941,22.6023,68700.0
2015-03-30 14:25:00,27.58,27.58,27.56,27.57,71100.0,22.6023,22.6023,22.5859,22.5941,71100.0
2015-03-30 14:30:00,27.57,27.58,27.55,27.55,63900.0,22.5941,22.6023,22.5777,22.5777,63900.0
2015-03-30 14:35:00,27.55,27.56,27.54,27.56,126900.0,22.5777,22.5859,22.5695,22.5859,126900.0
2015-03-30 14:40:00,27.56,27.56,27.55,27.56,150000.0,22.5859,22.5859,22.5777,22.5859,150000.0
2015-03-30 14:45:00,27.55,27.58,27.55,27.58,187200.0,22.5777,22.6023,22.5777,22.6023,187200.0
2015-03-30 14:50:00,27.57,27.59,27.57,27.58,171900.0,22.5941,22.6105,22.5941,22.6023,171900.0
2015-03-30 14:55:00,27.58,27.59,27.58,27.59,143400.0,22.6023,22.6105,22.6023,22.6105,143400.0
2015-03-30 15:00:00,27.59,27.59,27.58,27.59,101400.0,22.6105,22.6105,22.6023,22.6105,101400.0
2015-03-30 15:05:00,27.59,27.59,27.58,27.58,206400.0,22.6105,22.6105,22.6023,22.6023,206400.0
2015-03-30 15:10:00,27.58,27.58,27.54,27.55,183000.0,22.6023,22.6023,22.5695,22.5777,183000.0
2015-03-30 15:15:00,27.55,27.57,27.54,27.56,144900.0,22.5777,22.5941,22.5695,22.5859,144900.0
2015-03-30 15:20:00,27.56,27.56,27.54,27.55,126300.0,22.5859,22.5859,22.5695,22.5777,126300.0
2015-03-30 15:25:00,27.55,27.55,27.53,27.55,165900.0,22.5777,22.5777,22.5613,22.5777,165900.0
2015-03-30 15:30:00,27.54,27.55,27.53,27.54,201300.0,22.5695,22.5777,22.5613,22.5695,201300.0
2015-03-30 15:35:00,27.54,27.57,27.54,27.54,247500.0,22.5695,22.5941,22.5695,22.5695,247500.0
2015-03-30 15:40:00,27.54,27.55,27.53,27.54,194100.0,22.5695,22.5777,22.5613,22.5695,194100.0
2015-03-30 15:45:00,27.54,27.54,27.52,27.52,330900.0,22.5695,22.5695,22.5531,22.5531,330900.0
2015-03-30 15:50:00,27.52,27.54,27.52,27.53,403800.0,22.5531,22.5695,22.5531,22.5613,403800.0
2015-03-30 15:55:00,27.53,27.53,27.51,27.52,874500.0,22.5613,22.5613,22.5449,22.5531,874500.0
2015-03-31 09:30:00,27.46,27.57,27.45,27.53,576600.0,22.5039,22.5941,22.4957,22.5613,576600.0
2015-03-31 09:35:00,27.52,27.56,27.51,27.55,194100.0,22.5531,22.5859,22.5449,22.5777,194100.0
2015-03-31 09:40:00,27.54,27.59,27.46,27.47,225900.0,22.5695,22.6105,22.5039,22.5121,225900.0
2015-03-31 09:45:00,27.47,27.52,27.46,27.52,218400.0,22.5121,22.5531,22.5039,22.5531,218400.0
2015-03-31 09:50:00,27.52,27.52,27.5,27.52,132300.0,22.5531,22.5531,22.5367,22.5531,132300.0
2015-03-31 09:55:00,27.52,27.53,27.49,27.5,167700.0,22.5531,22.5613,22.5285,22.5367,167700.0
2015-03-31 10:00:00,27.5,27.56,27.5,27.52,120300.0,22.5367,22.5859,22.5367,22.5531,120300.0
2015-03-31 10:05:00,27.52,27.57,27.51,27.57,115800.0,22.5531,22.5941,22.5449,22.5941,115800.0
2015-03-31 10:10:00,27.57,27.59,27.54,27.54,171600.0,22.5941,22.6105,22.5695,22.5695,171600.0
2015-03-31 10:15:00,27.54,27.54,27.51,27.51,109500.0,22.5695,22.5695,22.5449,22.5449,109500.0
2015-03-31 10:20:00,27.51,27.61,27.51,27.58,147900.0,22.5449,22.6269,22.5449,22.6023,147900.0
2015-03-31 10:25:00,27.59,27.6,27.58,27.59,124500.0,22.6105,22.6187,22.6023,22.6105,124500.0
2015-03-31 10:30:00,27.59,27.64,27.59,27.62,128700.0,22.6105,22.6514,22.6105,22.6351,128700.0
2015-03-31 10:35:00,27.62,27.62,27.59,27.59,67800.0,22.6351,22.6351,22.6105,22.6105,67800.0
2015-03-31 10:40:00,27.59,27.62,27.59,27.61,92700.0,22.6105,22.6351,22.6105,22.6269,92700.0
2015-03-31 10:45:00,27.61,27.63,27.6,27.6,159300.0,22.6269,22.6432,22.6187,22.6187,159300.0
2015-03-31 10:50:00,27.6,27.6,27.57,27.57,104100.0,22.6187,22.6187,22.5941,22.5941,104100.0
2015-03-31 10:55:00,27.57,27.58,27.56,27.56,104400.0,22.5941,22.6023,22.5859,22.5859,104400.0
2015-03-31 11:00:00,27.57,27.61,27.56,27.61,147600.0,22.5941,22.6269,22.5859,22.6269,147600.0
2015-03-31 11:05:00,27.61,27.63,27.6,27.62,108000.0,22.6269,22.6432,22.6187,22.6351,108000.0
2015-03-31 11:10:00,27.62,27.66,27.62,27.65,126000.0,22.6351,22.6678,22.6351,22.6596,126000.0
2015-03-31 11:15:00,27.65,27.66,27.63,27.64,113700.0,22.6596,22.6678,22.6432,22.6514,113700.0
2015-03-31 11:20:00,27.64,27.65,27.64,27.64,97800.0,22.6514,22.6596,22.6514,22.6514,97800.0
2015-03-31 11:25:00,27.64,27.64,27.61,27.61,86400.0,22.6514,22.6514,22.6269,22.6269,86400.0
2015-03-31 11:30:00,27.61,27.61,27.59,27.6,135000.0,22.6269,22.6269,22.6105,22.6187,135000.0
2015-03-31 11:35:00,27.6,27.61,27.6,27.61,126300.0,22.6187,22.6269,22.6187,22.6269,126300.0
2015-03-31 11:40:00,27.61,27.61,27.59,27.6,77700.0,22.6269,22.6269,22.6105,22.6187,77700.0
2015-03-31 11:45:00,27.6,27.61,27.58,27.59,200400.0,22.6187,22.6269,22.6023,22.6105,200400.0
2015-03-31 11:50:00,27.59,27.6,27.58,27.58,201000.0,22.6105,22.6187,22.6023,22.6023,201000.0
2015-03-31 11:55:00,27.59,27.59,27.58,27.58,72900.0,22.6105,22.6105,22.6023,22.6023,72900.0
2015-03-31 12:00:00,27.58,27.59,27.57,27.58,144300.0,22.6023,22.6105,22.5941,22.6023,144300.0
2015-03-31 12:05:00,27.57,27.58,27.57,27.58,64200.0,22.5941,22.6023,22.5941,22.6023,64200.0
2015-03-31 12:10:00,27.58,27.58,27.56,27.58,71400.0,22.6023,22.6023,22.5859,22.6023,71400.0
2015-03-31 12:15:00,27.58,27.58,27.56,27.57,71100.0,22.6023,22.6023,22.5859,22.5941,71100.0
2015-03-31 12:20:00,27.57,27.6,27.56,27.59,69300.0,22.5941,22.6187,22.5859,22.6105,69300.0
2015-03-31 12:25:00,27.59,27.6,27.58,27.59,57000.0,22.6105,22.6187,22.6023,22.6105,57000.0
2015-03-31 12:30:00,27.59,27.6,27.58,27.6,82500.0,22.6105,22.6187,22.6023,22.6187,82500.0
2015-03-31 12:35:00,27.6,27.61,27.59,27.59,69900.0,22.6187,22.6269,22.6105,22.6105,69900.0
2015-03-31 12:40:00,27.59,27.6,27.58,27.59,68400.0,22.6105,22.6187,22.6023,22.6105,68400.0
2015-03-31 12:45:00,27.59,27.6,27.59,27.59,79500.0,22.6105,22.6187,22.6105,22.6105,79500.0
2015-03-31 12:50:00,27.59,27.6,27.57,27.57,87600.0,22.6105,22.6187,22.5941,22.5941,87600.0
2015-03-31 12:55:00,27.57,27.58,27.56,27.58,68400.0,22.5941,22.6023,22.5859,22.6023,68400.0
2015-03-31 13:00:00,27.58,27.59,27.57,27.59,66300.0,22.6023,22.6105,22.5941,22.6105,66300.0
2015-03-31 13:05:00,27.59,27.61,27.59,27.61,177600.0,22.6105,22.6269,22.6105,22.6269,177600.0
2015-03-31 13:10:00,27.61,27.63,27.61,27.61,107400.0,22.6269,22.6432,22.6269,22.6269,107400.0
2015-03-31 13:15:00,27.61,27.65,27.61,27.65,247200.0,22.6269,22.6596,22.6269,22.6596,247200.0
2015-03-31 13:20:00,27.65,27.65,27.64,27.64,70800.0,22.6596,22.6596,22.6514,22.6514,70800.0
2015-03-31 13:25:00,27.64,27.64,27.62,27.63,82800.0,22.6514,22.6514,22.6351,22.6432,82800.0
2015-03-31 13:30:00,27.63,27.63,27.62,27.63,86100.0,22.6432,22.6432,22.6351,22.6432,86100.0
2015-03-31 13:35:00,27.63,27.65,27.62,27.65,337200.0,22.6432,22.6596,22.6351,22.6596,337200.0
2015-03-31 13:40:00,27.65,27.68,27.65,27.66,291900.0,22.6596,22.6842,22.6596,22.6678,291900.0
2015-03-31 13:45:00,27.66,27.66,27.62,27.62,82200.0,22.6678,22.6678,22.6351,22.6351,82200.0
2015-03-31 13:50:00,27.62,27.62,27.6,27.61,126900.0,22.6351,22.6351,22.6187,22.6269,126900.0
2015-03-31 13:55:00,27.61,27.62,27.58,27.58,108000.0,22.6269,22.6351,22.6023,22.6023,108000.0
2015-03-31 14:00:00,27.58,27.6,27.58,27.6,118200.0,22.6023,22.6187,22.6023,22.6187,118200.0
2015-03-31 14:05:00,27.6,27.6,27.59,27.6,133800.0,22.6187,22.6187,22.6105,22.6187,133800.0
2015-03-31 14:10:00,27.6,27.63,27.6,27.62,90600.0,22.6187,22.6432,22.6187,22.6351,90600.0
2015-03-31 14:15:00,27.61,27.62,27.6,27.6,67200.0,22.6269,22.6351,22.6187,22.6187,67200.0
2015-03-31 14:20:00,27.6,27.62,27.59,27.62,107700.0,22.6187,22.6351,22.6105,22.6351,107700.0
2015-03-31 14:25:00,27.62,27.63,27.61,27.61,86400.0,22.6351,22.6432,22.6269,22.6269,86400.0
2015-03-31 14:30:00,27.61,27.61,27.58,27.59,159900.0,22.6269,22.6269,22.6023,22.6105,159900.0
2015-03-31 14:35:00,27.59,27.59,27.58,27.59,54300.0,22.6105,22.6105,22.6023,22.6105,54300.0
2015-03-31 14:40:00,27.59,27.59,27.58,27.59,81000.0,22.6105,22.6105,22.6023,22.6105,81000.0
2015-03-31 14:45:00,27.59,27.62,27.58,27.62,106200.0,22.6105,22.6351,22.6023,22.6351,106200.0
2015-03-31 14:50:00,27.62,27.63,27.61,27.61,75000.0,22.6351,22.6432,22.6269,22.6269,75000.0
2015-03-31 14:55:00,27.61,27.64,27.61,27.64,98700.0,22.6269,22.6514,22.6269,22.6514,98700.0
2015-03-31 15:00:00,27.64,27.64,27.58,27.59,253800.0,22.6514,22.6514,22.6023,22.6105,253800.0
2015-03-31 15:05:00,27.58,27.59,27.55,27.57,142500.0,22.6023,22.6105,22.5777,22.5941,142500.0
2015-03-31 15:10:00,27.57,27.58,27.54,27.54,141600.0,22.5941,22.6023,22.5695,22.5695,141600.0
2015-03-31 15:15:00,27.53,27.54,27.48,27.49,288300.0,22.5613,22.5695,22.5203,22.5285,288300.0
2015-03-31 15:20:00,27.5,27.53,27.45,27.46,327000.0,22.5367,22.5613,22.4957,22.5039,327000.0
2015-03-31 15:25:00,27.46,27.48,27.46,27.47,170700.0,22.5039,22.5203,22.5039,22.5121,170700.0
2015-03-31 15:30:00,27.47,27.47,27.42,27.44,288300.0,22.5121,22.5121,22.4712,22.4875,288300.0
2015-03-31 15:35:00,27.44,27.48,27.44,27.48,242700.0,22.4875,22.5203,22.4875,22.5203,242700.0
2015-03-31 15:40:00,27.47,27.48,27.45,27.46,262500.0,22.5121,22.5203,22.4957,22.5039,262500.0
2015-03-31 15:45:00,27.46,27.49,27.44,27.49,502200.0,22.5039,22.5285,22.4875,22.5285,502200.0
2015-03-31 15:50:00,27.49,27.49,27.47,27.47,380400.0,22.5285,22.5285,22.5121,22.5121,380400.0
2015-03-31 15:55:00,27.47,27.48,27.42,27.42,1263000.0,22.5121,22.5203,22.4712,22.4712,1263000.0
2015-04-01 09:30:00,27.43,27.43,27.17,27.21,753900.0,22.4793,22.4793,22.2663,22.2991,753900.0
2015-04-01 09:35:00,27.19,27.19,27.04,27.06,443100.0,22.2827,22.2827,22.1597,22.1761,443100.0
2015-04-01 09:40:00,27.07,27.1,27.0,27.02,490200.0,22.1843,22.2089,22.127,22.1433,490200.0
2015-04-01 09:45:00,27.03,27.04,26.97,27.01,617100.0,22.1515,22.1597,22.1024,22.1351,617100.0
2015-04-01 09:50:00,27.0,27.06,26.98,27.04,367800.0,22.127,22.1761,22.1106,22.1597,367800.0
2015-04-01 09:55:00,27.04,27.08,27.01,27.06,438600.0,22.1597,22.1925,22.1351,22.1761,438600.0
2015-04-01 10:00:00,27.06,27.1,27.02,27.08,368700.0,22.1761,22.2089,22.1433,22.1925,368700.0
2015-04-01 10:05:00,27.08,27.09,26.96,26.96,438300.0,22.1925,22.2007,22.0942,22.0942,438300.0
2015-04-01 10:10:00,26.96,27.01,26.95,26.96,471600.0,22.0942,22.1351,22.086,22.0942,471600.0
2015-04-01 10:15:00,26.96,26.98,26.94,26.95,541200.0,22.0942,22.1106,22.0778,22.086,541200.0
2015-04-01 10:20:00,26.95,26.98,26.91,26.93,789000.0,22.086,22.1106,22.0532,22.0696,789000.0
2015-04-01 10:25:00,26.93,27.02,26.93,26.95,472800.0,22.0696,22.1433,22.0696,22.086,472800.0
2015-04-01 10:30:00,26.95,27.02,26.95,26.99,346500.0,22.086,22.1433,22.086,22.1188,346500.0
2015-04-01 10:35:00,26.99,27.01,26.97,27.0,230100.0,22.1188,22.1351,22.1024,22.127,230100.0
2015-04-01 10:40:00,26.99,27.05,26.99,27.03,267300.0,22.1188,22.1679,22.1188,22.1515,267300.0
2015-04-01 10:45:00,27.04,27.07,27.03,27.07,276000.0,22.1597,22.1843,22.1515,22.1843,276000.0
2015-04-01 10:50:00,27.07,27.15,27.07,27.11,191400.0,22.1843,22.2499,22.1843,22.2171,191400.0
2015-04-01 10:55:00,27.1,27.13,27.1,27.12,133200.0,22.2089,22.2335,22.2089,22.2253,133200.0
2015-04-01 11:00:00,27.12,27.13,27.07,27.08,158700.0,22.2253,22.2335,22.1843,22.1925,158700.0
2015-04-01 11:05:00,27.08,27.09,27.05,27.09,147900.0,22.1925,22.2007,22.1679,22.2007,147900.0
2015-04-01 11:10:00,27.09,27.1,27.08,27.09,145800.0,22.2007,22.2089,22.1925,22.2007,145800.0
2015-04-01 11:15:00,27.09,27.1,27.06,27.07,172800.0,22.2007,22.2089,22.1761,22.1843,172800.0
2015-04-01 11:20:00,27.07,27.08,27.03,27.04,172800.0,22.1843,22.1925,22.1515,22.1597,172800.0
2015-04-01 11:25:00,27.04,27.06,27.02,27.02,207300.0,22.1597,22.1761,22.1433,22.1433,207300.0
2015-04-01 11:30:00,27.02,27.04,26.99,26.99,276000.0,22.1433,22.1597,22.1188,22.1188,276000.0
2015-04-01 11:35:00,26.99,27.01,26.98,26.98,156000.0,22.1188,22.1351,22.1106,22.1106,156000.0
2015-04-01 11:40:00,26.98,26.99,26.96,26.98,204000.0,22.1106,22.1188,22.0942,22.1106,204000.0
2015-04-01 11:45:00,26.98,27.0,26.97,27.0,129300.0,22.1106,22.127,22.1024,22.127,129300.0
2015-04-01 11:50:00,27.0,27.01,26.97,26.98,102900.0,22.127,22.1351,22.1024,22.1106,102900.0
2015-04-01 11:55:00,26.98,26.99,26.91,26.91,269100.0,22.1106,22.1188,22.0532,22.0532,269100.0
2015-04-01 12:00:00,26.91,26.93,26.9,26.9,160800.0,22.0532,22.0696,22.045,22.045,160800.0
2015-04-01 12:05:00,26.91,26.92,26.9,26.92,170700.0,22.0532,22.0614,22.045,22.0614,170700.0
2015-04-01 12:10:00,26.92,26.93,26.87,26.87,186000.0,22.0614,22.0696,22.0204,22.0204,186000.0
2015-04-01 12:15:00,26.87,26.88,26.85,26.88,180300.0,22.0204,22.0286,22.004,22.0286,180300.0
2015-04-01 12:20:00,26.88,26.9,26.87,26.87,121500.0,22.0286,22.045,22.0204,22.0204,121500.0
2015-04-01 12:25:00,26.87,26.89,26.85,26.88,393300.0,22.0204,22.0368,22.004,22.0286,393300.0
2015-04-01 12:30:00,26.88,26.89,26.86,26.88,88200.0,22.0286,22.0368,22.0122,22.0286,88200.0
2015-04-01 12:35:00,26.88,26.91,26.87,26.9,161700.0,22.0286,22.0532,22.0204,22.045,161700.0
2015-04-01 12:40:00,26.9,26.91,26.89,26.91,103200.0,22.045,22.0532,22.0368,22.0532,103200.0
2015-04-01 12:45:00,26.91,26.91,26.86,26.89,131100.0,22.0532,22.0532,22.0122,22.0368,131100.0
2015-04-01 12:50:00,26.89,26.91,26.88,26.91,162600.0,22.0368,22.0532,22.0286,22.0532,162600.0
2015-04-01 12:55:00,26.91,26.92,26.9,26.9,152400.0,22.0532,22.0614,22.045,22.045,152400.0
2015-04-01 13:00:00,26.9,26.9,26.88,26.88,113100.0,22.045,22.045,22.0286,22.0286,113100.0
2015-04-01 13:05:00,26.88,26.91,26.88,26.91,106500.0,22.0286,22.0532,22.0286,22.0532,106500.0
2015-04-01 13:10:00,26.91,26.93,26.91,26.92,132000.0,22.0532,22.0696,22.0532,22.0614,132000.0
2015-04-01 13:15:00,26.93,26.95,26.91,26.91,165300.0,22.0696,22.086,22.0532,22.0532,165300.0
2015-04-01 13:20:00,26.91,26.93,26.89,26.89,155400.0,22.0532,22.0696,22.0368,22.0368,155400.0
2015-04-01 13:25:00,26.89,26.89,26.88,26.89,246600.0,22.0368,22.0368,22.0286,22.0368,246600.0
2015-04-01 13:30:00,26.89,26.91,26.88,26.91,179100.0,22.0368,22.0532,22.0286,22.0532,179100.0
2015-04-01 13:35:00,26.91,26.91,26.89,26.89,134700.0,22.0532,22.0532,22.0368,22.0368,134700.0
2015-04-01 13:40:00,26.89,26.94,26.89,26.93,139800.0,22.0368,22.0778,22.0368,22.0696,139800.0
2015-04-01 13:45:00,26.93,26.94,26.91,26.94,171000.0,22.0696,22.0778,22.0532,22.0778,171000.0
2015-04-01 13:50:00,26.94,26.94,26.91,26.92,97800.0,22.0778,22.0778,22.0532,22.0614,97800.0
2015-04-01 13:55:00,26.92,26.93,26.89,26.9,190500.0,22.0614,22.0696,22.0368,22.045,190500.0
2015-04-01 14:00:00,26.9,26.91,26.89,26.9,202800.0,22.045,22.0532,22.0368,22.045,202800.0
2015-04-01 14:05:00,26.9,26.92,26.89,26.89,225000.0,22.045,22.0614,22.0368,22.0368,225000.0
2015-04-01 14:10:00,26.89,26.89,26.86,26.87,406800.0,22.0368,22.0368,22.0122,22.0204,406800.0
2015-04-01 14:15:00,26.87,26.87,26.83,26.84,260400.0,22.0204,22.0204,21.9876,21.9958,260400.0
2015-04-01 14:20:00,26.84,26.86,26.83,26.85,119400.0,21.9958,22.0122,21.9876,22.004,119400.0
2015-04-01 14:25:00,26.85,26.85,26.82,26.83,187200.0,22.004,22.004,21.9794,21.9876,187200.0
2015-04-01 14:30:00,26.82,26.85,26.81,26.85,177000.0,21.9794,22.004,21.9712,22.004,177000.0
2015-04-01 14:35:00,26.85,26.86,26.83,26.84,197400.0,22.004,22.0122,21.9876,21.9958,197400.0
2015-04-01 14:40:00,26.84,26.85,26.82,26.84,238500.0,21.9958,22.004,21.9794,21.9958,238500.0
2015-04-01 14:45:00,26.84,26.87,26.83,26.86,187800.0,21.9958,22.0204,21.9876,22.0122,187800.0
2015-04-01 14:50:00,26.86,26.86,26.84,26.84,144900.0,22.0122,22.0122,21.9958,21.9958,144900.0
2015-04-01 14:55:00,26.84,26.85,26.83,26.84,171900.0,21.9958,22.004,21.9876,21.9958,171900.0
2015-04-01 15:00:00,26.84,26.86,26.84,26.86,247200.0,21.9958,22.0122,21.9958,22.0122,247200.0
2015-04-01 15:05:00,26.86,26.86,26.82,26.82,217800.0,22.0122,22.0122,21.9794,21.9794,217800.0
2015-04-01 15:10:00,26.82,26.86,26.82,26.84,163500.0,21.9794,22.0122,21.9794,21.9958,163500.0
2015-04-01 15:15:00,26.84,26.86,26.83,26.85,189900.0,21.9958,22.0122,21.9876,22.004,189900.0
2015-04-01 15:20:00,26.85,26.88,26.84,26.88,216300.0,22.004,22.0286,21.9958,22.0286,216300.0
2015-04-01 15:25:00,26.88,26.88,26.85,26.86,216000.0,22.0286,22.0286,22.004,22.0122,216000.0
2015-04-01 15:30:00,26.86,26.87,26.83,26.85,442500.0,22.0122,22.0204,21.9876,22.004,442500.0
2015-04-01 15:35:00,26.85,26.88,26.85,26.86,427800.0,22.004,22.0286,22.004,22.0122,427800.0
2015-04-01 15:40:00,26.86,26.86,26.82,26.83,345900.0,22.0122,22.0122,21.9794,21.9876,345900.0
2015-04-01 15:45:00,26.83,26.86,26.82,26.85,502500.0,21.9876,22.0122,21.9794,22.004,502500.0
2015-04-01 15:50:00,26.85,26.87,26.84,26.85,429000.0,22.004,22.0204,21.9958,22.004,429000.0
2015-04-01 15:55:00,26.85,26.9,26.85,26.9,1035900.0,22.004,22.045,22.004,22.045,1035900.0
2015-04-02 09:30:00,26.91,27.01,26.88,26.88,528000.0,22.0532,22.1351,22.0286,22.0286,528000.0
2015-04-02 09:35:00,26.89,26.94,26.85,26.87,237900.0,22.0368,22.0778,22.004,22.0204,237900.0
2015-04-02 09:40:00,26.87,26.95,26.87,26.94,289500.0,22.0204,22.086,22.0204,22.0778,289500.0
2015-04-02 09:45:00,26.94,26.99,26.93,26.99,294900.0,22.0778,22.1188,22.0696,22.1188,294900.0
2015-04-02 09:50:00,26.99,27.03,26.99,27.01,386700.0,22.1188,22.1515,22.1188,22.1351,386700.0
2015-04-02 09:55:00,27.02,27.05,27.0,27.0,216000.0,22.1433,22.1679,22.127,22.127,216000.0
2015-04-02 10:00:00,27.0,27.09,27.0,27.07,241500.0,22.127,22.2007,22.127,22.1843,241500.0
2015-04-02 10:05:00,27.06,27.1,27.06,27.1,137700.0,22.1761,22.2089,22.1761,22.2089,137700.0
2015-04-02 10:10:00,27.1,27.1,27.03,27.03,366900.0,22.2089,22.2089,22.1515,22.1515,366900.0
2015-04-02 10:15:00,27.03,27.07,27.03,27.07,208200.0,22.1515,22.1843,22.1515,22.1843,208200.0
2015-04-02 10:20:00,27.07,27.08,27.03,27.04,114900.0,22.1843,22.1925,22.1515,22.1597,114900.0
2015-04-02 10:25:00,27.04,27.05,27.01,27.04,120900.0,22.1597,22.1679,22.1351,22.1597,120900.0
2015-04-02 10:30:00,27.04,27.05,27.02,27.05,138900.0,22.1597,22.1679,22.1433,22.1679,138900.0
2015-04-02 10:35:00,27.05,27.07,27.03,27.06,127500.0,22.1679,22.1843,22.1515,22.1761,127500.0
2015-04-02 10:40:00,27.07,27.08,27.04,27.05,199800.0,22.1843,22.1925,22.1597,22.1679,199800.0
2015-04-02 10:45:00,27.05,27.07,27.05,27.06,86700.0,22.1679,22.1843,22.1679,22.1761,86700.0
2015-04-02 10:50:00,27.06,27.07,27.06,27.07,118200.0,22.1761,22.1843,22.1761,22.1843,118200.0
2015-04-02 10:55:00,27.07,27.08,27.05,27.05,163500.0,22.1843,22.1925,22.1679,22.1679,163500.0
2015-04-02 11:00:00,27.06,27.07,27.03,27.07,149700.0,22.1761,22.1843,22.1515,22.1843,149700.0
2015-04-02 11:05:00,27.07,27.07,27.04,27.04,392100.0,22.1843,22.1843,22.1597,22.1597,392100.0
2015-04-02 11:10:00,27.04,27.06,27.04,27.05,90000.0,22.1597,22.1761,22.1597,22.1679,90000.0
2015-04-02 11:15:00,27.05,27.07,27.03,27.06,186000.0,22.1679,22.1843,22.1515,22.1761,186000.0
2015-04-02 11:20:00,27.06,27.07,27.05,27.07,116100.0,22.1761,22.1843,22.1679,22.1843,116100.0
2015-04-02 11:25:00,27.07,27.09,27.07,27.08,345000.0,22.1843,22.2007,22.1843,22.1925,345000.0
2015-04-02 11:30:00,27.08,27.1,27.08,27.1,103800.0,22.1925,22.2089,22.1925,22.2089,103800.0
2015-04-02 11:35:00,27.1,27.11,27.09,27.1,166800.0,22.2089,22.2171,22.2007,22.2089,166800.0
2015-04-02 11:40:00,27.1,27.1,27.06,27.06,96300.0,22.2089,22.2089,22.1761,22.1761,96300.0
2015-04-02 11:45:00,27.06,27.06,27.04,27.06,74700.0,22.1761,22.1761,22.1597,22.1761,74700.0
2015-04-02 11:50:00,27.06,27.07,27.03,27.04,76200.0,22.1761,22.1843,22.1515,22.1597,76200.0
2015-04-02 11:55:00,27.03,27.06,27.02,27.05,55800.0,22.1515,22.1761,22.1433,22.1679,55800.0
2015-04-02 12:00:00,27.04,27.04,27.0,27.0,205200.0,22.1597,22.1597,22.127,22.127,205200.0
2015-04-02 12:05:00,27.0,27.01,26.96,26.97,177000.0,22.127,22.1351,22.0942,22.1024,177000.0
2015-04-02 12:10:00,26.97,26.98,26.96,26.96,92700.0,22.1024,22.1106,22.0942,22.0942,92700.0
2015-04-02 12:15:00,26.95,26.97,26.94,26.97,188700.0,22.086,22.1024,22.0778,22.1024,188700.0
2015-04-02 12:20:00,26.97,26.97,26.94,26.95,158100.0,22.1024,22.1024,22.0778,22.086,158100.0
2015-04-02 12:25:00,26.95,26.96,26.94,26.96,130200.0,22.086,22.0942,22.0778,22.0942,130200.0
2015-04-02 12:30:00,26.96,26.99,26.96,26.97,107700.0,22.0942,22.1188,22.0942,22.1024,107700.0
2015-04-02 12:35:00,26.97,26.98,26.96,26.98,102900.0,22.1024,22.1106,22.0942,22.1106,102900.0
2015-04-02 12:40:00,26.97,26.98,26.97,26.97,103200.0,22.1024,22.1106,22.1024,22.1024,103200.0
2015-04-02 12:45:00,26.97,26.98,26.94,26.95,94500.0,22.1024,22.1106,22.0778,22.086,94500.0
2015-04-02 12:50:00,26.95,26.95,26.94,26.95,105000.0,22.086,22.086,22.0778,22.086,105000.0
2015-04-02 12:55:00,26.95,26.96,26.94,26.95,99600.0,22.086,22.0942,22.0778,22.086,99600.0
2015-04-02 13:00:00,26.95,26.95,26.93,26.93,108000.0,22.086,22.086,22.0696,22.0696,108000.0
2015-04-02 13:05:00,26.94,26.94,26.91,26.91,139500.0,22.0778,22.0778,22.0532,22.0532,139500.0
2015-04-02 13:10:00,26.91,26.93,26.91,26.92,182400.0,22.0532,22.0696,22.0532,22.0614,182400.0
2015-04-02 13:15:00,26.92,26.94,26.92,26.93,256200.0,22.0614,22.0778,22.0614,22.0696,256200.0
2015-04-02 13:20:00,26.93,26.94,26.93,26.93,48300.0,22.0696,22.0778,22.0696,22.0696,48300.0
2015-04-02 13:25:00,26.93,26.94,26.92,26.93,95400.0,22.0696,22.0778,22.0614,22.0696,95400.0
2015-04-02 13:30:00,26.93,26.97,26.93,26.97,161100.0,22.0696,22.1024,22.0696,22.1024,161100.0
2015-04-02 13:35:00,26.97,26.98,26.96,26.98,94500.0,22.1024,22.1106,22.0942,22.1106,94500.0
2015-04-02 13:40:00,26.98,26.98,26.96,26.97,85500.0,22.1106,22.1106,22.0942,22.1024,85500.0
2015-04-02 13:45:00,26.97,26.99,26.96,26.99,93900.0,22.1024,22.1188,22.0942,22.1188,93900.0
2015-04-02 13:50:00,26.99,26.99,26.98,26.98,102600.0,22.1188,22.1188,22.1106,22.1106,102600.0
2015-04-02 13:55:00,26.98,27.0,26.98,27.0,93900.0,22.1106,22.127,22.1106,22.127,93900.0
2015-04-02 14:00:00,27.0,27.0,26.98,26.99,160500.0,22.127,22.127,22.1106,22.1188,160500.0
2015-04-02 14:05:00,26.99,26.99,26.97,26.99,104400.0,22.1188,22.1188,22.1024,22.1188,104400.0
2015-04-02 14:10:00,26.98,27.0,26.98,27.0,99600.0,22.1106,22.127,22.1106,22.127,99600.0
2015-04-02 14:15:00,27.0,27.03,27.0,27.03,140700.0,22.127,22.1515,22.127,22.1515,140700.0
2015-04-02 14:20:00,27.03,27.03,27.01,27.01,119400.0,22.1515,22.1515,22.1351,22.1351,119400.0
2015-04-02 14:25:00,27.01,27.02,27.0,27.02,82200.0,22.1351,22.1433,22.127,22.1433,82200.0
2015-04-02 14:30:00,27.02,27.02,27.0,27.0,85800.0,22.1433,22.1433,22.127,22.127,85800.0
2015-04-02 14:35:00,27.0,27.0,26.98,26.98,118500.0,22.127,22.127,22.1106,22.1106,118500.0
2015-04-02 14:40:00,26.98,26.98,26.93,26.94,113400.0,22.1106,22.1106,22.0696,22.0778,113400.0
2015-04-02 14:45:00,26.94,26.95,26.92,26.93,112500.0,22.0778,22.086,22.0614,22.0696,112500.0
2015-04-02 14:50:00,26.94,26.94,26.93,26.93,102300.0,22.0778,22.0778,22.0696,22.0696,102300.0
2015-04-02 14:55:00,26.93,26.93,26.91,26.91,162900.0,22.0696,22.0696,22.0532,22.0532,162900.0
2015-04-02 15:00:00,26.91,26.93,26.91,26.92,187200.0,22.0532,22.0696,22.0532,22.0614,187200.0
2015-04-02 15:05:00,26.92,26.92,26.91,26.91,186900.0,22.0614,22.0614,22.0532,22.0532,186900.0
2015-04-02 15:10:00,26.91,26.91,26.89,26.9,202800.0,22.0532,22.0532,22.0368,22.045,202800.0
2015-04-02 15:15:00,26.9,26.91,26.89,26.9,225900.0,22.045,22.0532,22.0368,22.045,225900.0
2015-04-02 15:20:00,26.9,26.91,26.89,26.91,120000.0,22.045,22.0532,22.0368,22.0532,120000.0
2015-04-02 15:25:00,26.91,26.95,26.91,26.95,202500.0,22.0532,22.086,22.0532,22.086,202500.0
2015-04-02 15:30:00,26.95,26.96,26.94,26.94,166800.0,22.086,22.0942,22.0778,22.0778,166800.0
2015-04-02 15:35:00,26.94,26.98,26.94,26.97,261300.0,22.0778,22.1106,22.0778,22.1024,261300.0
2015-04-02 15:40:00,26.97,26.99,26.96,26.99,257400.0,22.1024,22.1188,22.0942,22.1188,257400.0
2015-04-02 15:45:00,26.99,27.0,26.98,26.99,369900.0,22.1188,22.127,22.1106,22.1188,369900.0
2015-04-02 15:50:00,26.99,26.99,26.95,26.95,458700.0,22.1188,22.1188,22.086,22.086,458700.0
2015-04-02 15:55:00,26.95,26.96,26.91,26.91,1397400.0,22.086,22.0942,22.0532,22.0532,1397400.0
2015-04-06 09:30:00,26.82,26.85,26.72,26.82,734400.0,21.9794,22.004,21.8975,21.9794,734400.0
2015-04-06 09:35:00,26.81,26.83,26.79,26.79,305400.0,21.9712,21.9876,21.9549,21.9549,305400.0
2015-04-06 09:40:00,26.8,26.85,26.76,26.82,351000.0,21.9631,22.004,21.9303,21.9794,351000.0
2015-04-06 09:45:00,26.82,26.89,26.8,26.88,309600.0,21.9794,22.0368,21.9631,22.0286,309600.0
2015-04-06 09:50:00,26.89,26.92,26.87,26.89,227400.0,22.0368,22.0614,22.0204,22.0368,227400.0
2015-04-06 09:55:00,26.89,26.95,26.89,26.94,213300.0,22.0368,22.086,22.0368,22.0778,213300.0
2015-04-06 10:00:00,26.95,26.98,26.92,26.94,336300.0,22.086,22.1106,22.0614,22.0778,336300.0
2015-04-06 10:05:00,26.94,27.0,26.92,26.95,238800.0,22.0778,22.127,22.0614,22.086,238800.0
2015-04-06 10:10:00,26.95,26.97,26.93,26.93,238800.0,22.086,22.1024,22.0696,22.0696,238800.0
2015-04-06 10:15:00,26.93,26.98,26.93,26.96,216300.0,22.0696,22.1106,22.0696,22.0942,216300.0
2015-04-06 10:20:00,26.96,27.05,26.95,27.04,266700.0,22.0942,22.1679,22.086,22.1597,266700.0
2015-04-06 10:25:00,27.04,27.06,27.0,27.06,175800.0,22.1597,22.1761,22.127,22.1761,175800.0
2015-04-06 10:30:00,27.06,27.07,27.02,27.04,226200.0,22.1761,22.1843,22.1433,22.1597,226200.0
2015-04-06 10:35:00,27.04,27.08,27.04,27.07,176700.0,22.1597,22.1925,22.1597,22.1843,176700.0
2015-04-06 10:40:00,27.08,27.09,27.02,27.05,202800.0,22.1925,22.2007,22.1433,22.1679,202800.0
2015-04-06 10:45:00,27.05,27.08,27.05,27.07,180300.0,22.1679,22.1925,22.1679,22.1843,180300.0
2015-04-06 10:50:00,27.07,27.08,27.04,27.06,133800.0,22.1843,22.1925,22.1597,22.1761,133800.0
2015-04-06 10:55:00,27.06,27.09,27.05,27.08,152100.0,22.1761,22.2007,22.1679,22.1925,152100.0
2015-04-06 11:00:00,27.08,27.11,27.07,27.08,180600.0,22.1925,22.2171,22.1843,22.1925,180600.0
2015-04-06 11:05:00,27.08,27.09,27.07,27.08,155100.0,22.1925,22.2007,22.1843,22.1925,155100.0
2015-04-06 11:10:00,27.08,27.09,27.04,27.05,136500.0,22.1925,22.2007,22.1597,22.1679,136500.0
2015-04-06 11:15:00,27.05,27.08,27.04,27.07,163800.0,22.1679,22.1925,22.1597,22.1843,163800.0
2015-04-06 11:20:00,27.07,27.09,27.06,27.08,109500.0,22.1843,22.2007,22.1761,22.1925,109500.0
2015-04-06 11:25:00,27.08,27.08,27.05,27.06,152700.0,22.1925,22.1925,22.1679,22.1761,152700.0
2015-04-06 11:30:00,27.06,27.06,27.05,27.05,130800.0,22.1761,22.1761,22.1679,22.1679,130800.0
2015-04-06 11:35:00,27.05,27.05,27.04,27.04,118800.0,22.1679,22.1679,22.1597,22.1597,118800.0
2015-04-06 11:40:00,27.04,27.07,27.04,27.06,157800.0,22.1597,22.1843,22.1597,22.1761,157800.0
2015-04-06 11:45:00,27.06,27.07,27.05,27.06,142500.0,22.1761,22.1843,22.1679,22.1761,142500.0
2015-04-06 11:50:00,27.06,27.08,27.05,27.07,96900.0,22.1761,22.1925,22.1679,22.1843,96900.0
2015-04-06 11:55:00,27.07,27.07,27.06,27.07,85200.0,22.1843,22.1843,22.1761,22.1843,85200.0
2015-04-06 12:00:00,27.07,27.09,27.06,27.06,184200.0,22.1843,22.2007,22.1761,22.1761,184200.0
2015-04-06 12:05:00,27.06,27.07,27.04,27.05,135300.0,22.1761,22.1843,22.1597,22.1679,135300.0
2015-04-06 12:10:00,27.05,27.07,27.04,27.06,147900.0,22.1679,22.1843,22.1597,22.1761,147900.0
2015-04-06 12:15:00,27.07,27.07,27.04,27.04,181200.0,22.1843,22.1843,22.1597,22.1597,181200.0
2015-04-06 12:20:00,27.04,27.07,27.04,27.06,263700.0,22.1597,22.1843,22.1597,22.1761,263700.0
2015-04-06 12:25:00,27.06,27.07,27.05,27.06,228900.0,22.1761,22.1843,22.1679,22.1761,228900.0
2015-04-06 12:30:00,27.06,27.07,27.05,27.05,161400.0,22.1761,22.1843,22.1679,22.1679,161400.0
2015-04-06 12:35:00,27.06,27.06,27.05,27.05,138900.0,22.1761,22.1761,22.1679,22.1679,138900.0
2015-04-06 12:40:00,27.05,27.06,27.05,27.05,123600.0,22.1679,22.1761,22.1679,22.1679,123600.0
2015-04-06 12:45:00,27.05,27.05,27.04,27.05,131400.0,22.1679,22.1679,22.1597,22.1679,131400.0
2015-04-06 12:50:00,27.05,27.06,27.04,27.06,97200.0,22.1679,22.1761,22.1597,22.1761,97200.0
2015-04-06 12:55:00,27.06,27.07,27.04,27.05,137700.0,22.1761,22.1843,22.1597,22.1679,137700.0
2015-04-06 13:00:00,27.05,27.06,27.05,27.06,114300.0,22.1679,22.1761,22.1679,22.1761,114300.0
2015-04-06 13:05:00,27.06,27.07,27.05,27.07,99900.0,22.1761,22.1843,22.1679,22.1843,99900.0
2015-04-06 13:10:00,27.07,27.07,27.04,27.05,109200.0,22.1843,22.1843,22.1597,22.1679,109200.0
2015-04-06 13:15:00,27.05,27.05,27.01,27.04,229200.0,22.1679,22.1679,22.1351,22.1597,229200.0
2015-04-06 13:20:00,27.04,27.05,27.03,27.03,154200.0,22.1597,22.1679,22.1515,22.1515,154200.0
2015-04-06 13:25:00,27.03,27.03,27.01,27.03,120600.0,22.1515,22.1515,22.1351,22.1515,120600.0
2015-04-06 13:30:00,27.03,27.05,27.02,27.05,185700.0,22.1515,22.1679,22.1433,22.1679,185700.0
2015-04-06 13:35:00,27.05,27.07,27.05,27.06,210000.0,22.1679,22.1843,22.1679,22.1761,210000.0
2015-04-06 13:40:00,27.06,27.06,27.03,27.03,213900.0,22.1761,22.1761,22.1515,22.1515,213900.0
2015-04-06 13:45:00,27.03,27.04,27.02,27.02,82800.0,22.1515,22.1597,22.1433,22.1433,82800.0
2015-04-06 13:50:00,27.02,27.03,27.01,27.03,66600.0,22.1433,22.1515,22.1351,22.1515,66600.0
2015-04-06 13:55:00,27.03,27.03,27.02,27.03,63300.0,22.1515,22.1515,22.1433,22.1515,63300.0
2015-04-06 14:00:00,27.03,27.05,27.03,27.03,67200.0,22.1515,22.1679,22.1515,22.1515,67200.0
2015-04-06 14:05:00,27.03,27.04,27.02,27.02,143100.0,22.1515,22.1597,22.1433,22.1433,143100.0
2015-04-06 14:10:00,27.02,27.03,27.01,27.02,87900.0,22.1433,22.1515,22.1351,22.1433,87900.0
2015-04-06 14:15:00,27.02,27.02,27.01,27.01,147000.0,22.1433,22.1433,22.1351,22.1351,147000.0
2015-04-06 14:20:00,27.01,27.02,27.01,27.01,81300.0,22.1351,22.1433,22.1351,22.1351,81300.0
2015-04-06 14:25:00,27.01,27.01,26.99,27.0,227700.0,22.1351,22.1351,22.1188,22.127,227700.0
2015-04-06 14:30:00,27.0,27.03,27.0,27.03,149100.0,22.127,22.1515,22.127,22.1515,149100.0
2015-04-06 14:35:00,27.03,27.04,27.01,27.02,128700.0,22.1515,22.1597,22.1351,22.1433,128700.0
2015-04-06 14:40:00,27.02,27.02,27.0,27.01,167400.0,22.1433,22.1433,22.127,22.1351,167400.0
2015-04-06 14:45:00,27.01,27.03,27.01,27.02,134400.0,22.1351,22.1515,22.1351,22.1433,134400.0
2015-04-06 14:50:00,27.02,27.03,27.02,27.03,203100.0,22.1433,22.1515,22.1433,22.1515,203100.0
2015-04-06 14:55:00,27.03,27.04,27.02,27.04,154800.0,22.1515,22.1597,22.1433,22.1597,154800.0
2015-04-06 15:00:00,27.04,27.05,27.03,27.04,237000.0,22.1597,22.1679,22.1515,22.1597,237000.0
2015-04-06 15:05:00,27.04,27.04,27.0,27.01,306300.0,22.1597,22.1597,22.127,22.1351,306300.0
2015-04-06 15:10:00,27.01,27.03,26.99,27.03,343500.0,22.1351,22.1515,22.1188,22.1515,343500.0
2015-04-06 15:15:00,27.03,27.04,27.02,27.03,229500.0,22.1515,22.1597,22.1433,22.1515,229500.0
2015-04-06 15:20:00,27.03,27.05,27.03,27.04,184200.0,22.1515,22.1679,22.1515,22.1597,184200.0
2015-04-06 15:25:00,27.05,27.05,27.04,27.04,151200.0,22.1679,22.1679,22.1597,22.1597,151200.0
2015-04-06 15:30:00,27.04,27.04,27.03,27.04,207300.0,22.1597,22.1597,22.1515,22.1597,207300.0
2015-04-06 15:35:00,27.04,27.04,27.03,27.04,313200.0,22.1597,22.1597,22.1515,22.1597,313200.0
2015-04-06 15:40:00,27.04,27.05,27.02,27.04,276000.0,22.1597,22.1679,22.1433,22.1597,276000.0
2015-04-06 15:45:00,27.04,27.05,27.02,27.05,354600.0,22.1597,22.1679,22.1433,22.1679,354600.0
2015-04-06 15:50:00,27.05,27.05,27.01,27.01,494100.0,22.1679,22.1679,22.1351,22.1351,494100.0
2015-04-06 15:55:00,27.01,27.02,26.98,26.99,820800.0,22.1351,22.1433,22.1106,22.1188,820800.0
2015-04-07 09:30:00,27.03,27.1,27.0,27.05,601800.0,22.1515,22.2089,22.127,22.1679,601800.0
2015-04-07 09:35:00,27.05,27.05,27.01,27.04,169800.0,22.1679,22.1679,22.1351,22.1597,169800.0
2015-04-07 09:40:00,27.03,27.05,26.99,27.02,165600.0,22.1515,22.1679,22.1188,22.1433,165600.0
2015-04-07 09:45:00,27.02,27.06,27.02,27.04,211200.0,22.1433,22.1761,22.1433,22.1597,211200.0
2015-04-07 09:50:00,27.04,27.04,26.99,27.0,250500.0,22.1597,22.1597,22.1188,22.127,250500.0
2015-04-07 09:55:00,26.99,27.01,26.96,26.97,182100.0,22.1188,22.1351,22.0942,22.1024,182100.0
2015-04-07 10:00:00,26.97,26.98,26.91,26.92,442200.0,22.1024,22.1106,22.0532,22.0614,442200.0
2015-04-07 10:05:00,26.92,26.92,26.87,26.88,257100.0,22.0614,22.0614,22.0204,22.0286,257100.0
2015-04-07 10:10:00,26.88,26.96,26.87,26.94,273600.0,22.0286,22.0942,22.0204,22.0778,273600.0
2015-04-07 10:15:00,26.94,26.96,26.92,26.93,205800.0,22.0778,22.0942,22.0614,22.0696,205800.0
2015-04-07 10:20:00,26.93,26.93,26.89,26.91,166200.0,22.0696,22.0696,22.0368,22.0532,166200.0
2015-04-07 10:25:00,26.91,26.94,26.9,26.91,924300.0,22.0532,22.0778,22.045,22.0532,924300.0
2015-04-07 10:30:00,26.92,26.95,26.91,26.94,126000.0,22.0614,22.086,22.0532,22.0778,126000.0
2015-04-07 10:35:00,26.94,26.96,26.94,26.96,181800.0,22.0778,22.0942,22.0778,22.0942,181800.0
2015-04-07 10:40:00,26.96,26.97,26.96,26.97,138900.0,22.0942,22.1024,22.0942,22.1024,138900.0
2015-04-07 10:45:00,26.97,27.02,26.97,26.98,243600.0,22.1024,22.1433,22.1024,22.1106,243600.0
2015-04-07 10:50:00,26.98,27.01,26.97,27.01,132600.0,22.1106,22.1351,22.1024,22.1351,132600.0
2015-04-07 10:55:00,27.01,27.01,26.97,26.98,180900.0,22.1351,22.1351,22.1024,22.1106,180900.0
2015-04-07 11:00:00,26.98,26.99,26.97,26.98,177600.0,22.1106,22.1188,22.1024,22.1106,177600.0
2015-04-07 11:05:00,26.99,27.0,26.98,27.0,174000.0,22.1188,22.127,22.1106,22.127,174000.0
2015-04-07 11:10:00,27.0,27.02,27.0,27.0,267000.0,22.127,22.1433,22.127,22.127,267000.0
2015-04-07 11:15:00,27.0,27.01,26.97,26.97,238200.0,22.127,22.1351,22.1024,22.1024,238200.0
2015-04-07 11:20:00,26.97,26.98,26.95,26.96,146700.0,22.1024,22.1106,22.086,22.0942,146700.0
2015-04-07 11:25:00,26.96,26.98,26.95,26.96,152400.0,22.0942,22.1106,22.086,22.0942,152400.0
2015-04-07 11:30:00,26.96,26.98,26.96,26.98,143400.0,22.0942,22.1106,22.0942,22.1106,143400.0
2015-04-07 11:35:00,26.98,26.99,26.97,26.98,186000.0,22.1106,22.1188,22.1024,22.1106,186000.0
2015-04-07 11:40:00,26.98,26.98,26.97,26.97,82800.0,22.1106,22.1106,22.1024,22.1024,82800.0
2015-04-07 11:45:00,26.98,26.99,26.97,26.99,141600.0,22.1106,22.1188,22.1024,22.1188,141600.0
2015-04-07 11:50:00,26.99,26.99,26.98,26.99,147600.0,22.1188,22.1188,22.1106,22.1188,147600.0
2015-04-07 11:55:00,26.99,27.0,26.98,26.99,107400.0,22.1188,22.127,22.1106,22.1188,107400.0
2015-04-07 12:00:00,26.99,27.0,26.98,27.0,125700.0,22.1188,22.127,22.1106,22.127,125700.0
2015-04-07 12:05:00,27.0,27.01,26.99,26.99,94800.0,22.127,22.1351,22.1188,22.1188,94800.0
2015-04-07 12:10:00,26.99,27.01,26.99,27.0,123900.0,22.1188,22.1351,22.1188,22.127,123900.0
2015-04-07 12:15:00,27.0,27.0,26.99,26.99,85800.0,22.127,22.127,22.1188,22.1188,85800.0
2015-04-07 12:20:00,26.99,27.0,26.99,27.0,219000.0,22.1188,22.127,22.1188,22.127,219000.0
2015-04-07 12:25:00,27.0,27.04,27.0,27.04,405600.0,22.127,22.1597,22.127,22.1597,405600.0
2015-04-07 12:30:00,27.04,27.06,27.03,27.06,178800.0,22.1597,22.1761,22.1515,22.1761,178800.0
2015-04-07 12:35:00,27.05,27.06,27.03,27.03,204000.0,22.1679,22.1761,22.1515,22.1515,204000.0
2015-04-07 12:40:00,27.03,27.03,26.99,27.0,129600.0,22.1515,22.1515,22.1188,22.127,129600.0
2015-04-07 12:45:00,27.01,27.03,27.0,27.02,235800.0,22.1351,22.1515,22.127,22.1433,235800.0
2015-04-07 12:50:00,27.01,27.02,27.01,27.01,51300.0,22.1351,22.1433,22.1351,22.1351,51300.0
2015-04-07 12:55:00,27.01,27.02,27.01,27.02,76800.0,22.1351,22.1433,22.1351,22.1433,76800.0
2015-04-07 13:00:00,27.02,27.04,27.01,27.04,99600.0,22.1433,22.1597,22.1351,22.1597,99600.0
2015-04-07 13:05:00,27.05,27.05,27.04,27.04,116400.0,22.1679,22.1679,22.1597,22.1597,116400.0
2015-04-07 13:10:00,27.04,27.04,27.0,27.0,91800.0,22.1597,22.1597,22.127,22.127,91800.0
2015-04-07 13:15:00,27.0,27.0,26.99,27.0,176100.0,22.127,22.127,22.1188,22.127,176100.0
2015-04-07 13:20:00,27.0,27.01,26.99,27.0,122700.0,22.127,22.1351,22.1188,22.127,122700.0
2015-04-07 13:25:00,26.99,27.01,26.99,27.01,89100.0,22.1188,22.1351,22.1188,22.1351,89100.0
2015-04-07 13:30:00,27.01,27.01,26.99,27.0,77700.0,22.1351,22.1351,22.1188,22.127,77700.0
2015-04-07 13:35:00,27.0,27.02,27.0,27.0,84900.0,22.127,22.1433,22.127,22.127,84900.0
2015-04-07 13:40:00,27.0,27.0,26.99,26.99,102600.0,22.127,22.127,22.1188,22.1188,102600.0
2015-04-07 13:45:00,27.0,27.0,26.99,26.99,68400.0,22.127,22.127,22.1188,22.1188,68400.0
2015-04-07 13:50:00,26.99,26.99,26.97,26.97,113700.0,22.1188,22.1188,22.1024,22.1024,113700.0
2015-04-07 13:55:00,26.97,26.98,26.97,26.97,82200.0,22.1024,22.1106,22.1024,22.1024,82200.0
2015-04-07 14:00:00,26.97,26.98,26.97,26.97,120900.0,22.1024,22.1106,22.1024,22.1024,120900.0
2015-04-07 14:05:00,26.97,26.97,26.96,26.97,111600.0,22.1024,22.1024,22.0942,22.1024,111600.0
2015-04-07 14:10:00,26.97,26.98,26.97,26.97,121800.0,22.1024,22.1106,22.1024,22.1024,121800.0
2015-04-07 14:15:00,26.98,26.98,26.97,26.97,100200.0,22.1106,22.1106,22.1024,22.1024,100200.0
2015-04-07 14:20:00,26.97,26.97,26.95,26.97,107100.0,22.1024,22.1024,22.086,22.1024,107100.0
2015-04-07 14:25:00,26.97,26.98,26.97,26.98,96000.0,22.1024,22.1106,22.1024,22.1106,96000.0
2015-04-07 14:30:00,26.98,26.98,26.96,26.97,108900.0,22.1106,22.1106,22.0942,22.1024,108900.0
2015-04-07 14:35:00,26.97,26.97,26.96,26.97,128400.0,22.1024,22.1024,22.0942,22.1024,128400.0
2015-04-07 14:40:00,26.97,26.97,26.96,26.96,125400.0,22.1024,22.1024,22.0942,22.0942,125400.0
2015-04-07 14:45:00,26.96,26.97,26.96,26.96,115500.0,22.0942,22.1024,22.0942,22.0942,115500.0
2015-04-07 14:50:00,26.97,26.97,26.96,26.96,165000.0,22.1024,22.1024,22.0942,22.0942,165000.0
2015-04-07 14:55:00,26.96,26.96,26.95,26.95,252300.0,22.0942,22.0942,22.086,22.086,252300.0
2015-04-07 15:00:00,26.95,26.96,26.95,26.95,239100.0,22.086,22.0942,22.086,22.086,239100.0
2015-04-07 15:05:00,26.95,26.96,26.94,26.94,214200.0,22.086,22.0942,22.0778,22.0778,214200.0
2015-04-07 15:10:00,26.94,26.94,26.92,26.92,205500.0,22.0778,22.0778,22.0614,22.0614,205500.0
2015-04-07 15:15:00,26.92,26.93,26.92,26.92,219600.0,22.0614,22.0696,22.0614,22.0614,219600.0
2015-04-07 15:20:00,26.92,26.92,26.89,26.89,358500.0,22.0614,22.0614,22.0368,22.0368,358500.0
2015-04-07 15:25:00,26.89,26.91,26.89,26.9,304500.0,22.0368,22.0532,22.0368,22.045,304500.0
2015-04-07 15:30:00,26.9,26.92,26.9,26.9,401100.0,22.045,22.0614,22.045,22.045,401100.0
2015-04-07 15:35:00,26.9,26.91,26.87,26.87,375300.0,22.045,22.0532,22.0204,22.0204,375300.0
2015-04-07 15:40:00,26.87,26.9,26.84,26.87,428100.0,22.0204,22.045,21.9958,22.0204,428100.0
2015-04-07 15:45:00,26.87,26.87,26.86,26.86,470700.0,22.0204,22.0204,22.0122,22.0122,470700.0
2015-04-07 15:50:00,26.86,26.86,26.82,26.83,621600.0,22.0122,22.0122,21.9794,21.9876,621600.0
2015-04-07 15:55:00,26.83,26.85,26.82,26.82,1426800.0,21.9876,22.004,21.9794,21.9794,1426800.0
2015-04-08 09:30:00,26.8,26.95,26.79,26.93,431100.0,21.9631,22.086,21.9549,22.0696,431100.0
2015-04-08 09:35:00,26.93,26.99,26.93,26.97,151800.0,22.0696,22.1188,22.0696,22.1024,151800.0
2015-04-08 09:40:00,26.97,27.02,26.96,27.0,156900.0,22.1024,22.1433,22.0942,22.127,156900.0
2015-04-08 09:45:00,27.01,27.02,26.98,27.0,230700.0,22.1351,22.1433,22.1106,22.127,230700.0
2015-04-08 09:50:00,27.0,27.0,26.97,26.98,201600.0,22.127,22.127,22.1024,22.1106,201600.0
2015-04-08 09:55:00,26.98,27.01,26.97,27.01,101400.0,22.1106,22.1351,22.1024,22.1351,101400.0
2015-04-08 10:00:00,27.01,27.01,26.94,26.95,305700.0,22.1351,22.1351,22.0778,22.086,305700.0
2015-04-08 10:05:00,26.95,26.97,26.93,26.94,324900.0,22.086,22.1024,22.0696,22.0778,324900.0
2015-04-08 10:10:00,26.94,26.97,26.92,26.95,119100.0,22.0778,22.1024,22.0614,22.086,119100.0
2015-04-08 10:15:00,26.95,26.97,26.95,26.95,165900.0,22.086,22.1024,22.086,22.086,165900.0
2015-04-08 10:20:00,26.95,26.97,26.94,26.97,213600.0,22.086,22.1024,22.0778,22.1024,213600.0
2015-04-08 10:25:00,26.97,26.97,26.96,26.97,131700.0,22.1024,22.1024,22.0942,22.1024,131700.0
2015-04-08 10:30:00,26.97,26.97,26.95,26.97,127800.0,22.1024,22.1024,22.086,22.1024,127800.0
2015-04-08 10:35:00,26.97,26.97,26.93,26.94,119100.0,22.1024,22.1024,22.0696,22.0778,119100.0
2015-04-08 10:40:00,26.94,26.94,26.88,26.89,225900.0,22.0778,22.0778,22.0286,22.0368,225900.0
2015-04-08 10:45:00,26.89,26.94,26.88,26.94,244500.0,22.0368,22.0778,22.0286,22.0778,244500.0
2015-04-08 10:50:00,26.94,26.97,26.92,26.95,182400.0,22.0778,22.1024,22.0614,22.086,182400.0
2015-04-08 10:55:00,26.94,26.97,26.93,26.96,248700.0,22.0778,22.1024,22.0696,22.0942,248700.0
2015-04-08 11:00:00,26.96,26.98,26.94,26.98,270900.0,22.0942,22.1106,22.0778,22.1106,270900.0
2015-04-08 11:05:00,26.98,26.99,26.96,26.96,166500.0,22.1106,22.1188,22.0942,22.0942,166500.0
2015-04-08 11:10:00,26.96,26.98,26.96,26.98,187500.0,22.0942,22.1106,22.0942,22.1106,187500.0
2015-04-08 11:15:00,26.98,27.02,26.97,27.01,462000.0,22.1106,22.1433,22.1024,22.1351,462000.0
2015-04-08 11:20:00,27.01,27.01,26.99,26.99,288900.0,22.1351,22.1351,22.1188,22.1188,288900.0
2015-04-08 11:25:00,27.0,27.02,26.99,27.01,238200.0,22.127,22.1433,22.1188,22.1351,238200.0
2015-04-08 11:30:00,27.01,27.04,26.99,27.0,291900.0,22.1351,22.1597,22.1188,22.127,291900.0
2015-04-08 11:35:00,27.0,27.01,26.99,27.0,127200.0,22.127,22.1351,22.1188,22.127,127200.0
2015-04-08 11:40:00,27.0,27.03,27.0,27.03,205800.0,22.127,22.1515,22.127,22.1515,205800.0
2015-04-08 11:45:00,27.02,27.03,27.0,27.01,235200.0,22.1433,22.1515,22.127,22.1351,235200.0
2015-04-08 11:50:00,27.01,27.01,26.99,26.99,363000.0,22.1351,22.1351,22.1188,22.1188,363000.0
2015-04-08 11:55:00,26.99,27.0,26.99,27.0,120000.0,22.1188,22.127,22.1188,22.127,120000.0
2015-04-08 12:00:00,27.0,27.0,26.96,26.96,382800.0,22.127,22.127,22.0942,22.0942,382800.0
2015-04-08 12:05:00,26.96,26.97,26.96,26.96,87000.0,22.0942,22.1024,22.0942,22.0942,87000.0
2015-04-08 12:10:00,26.96,26.98,26.96,26.98,82800.0,22.0942,22.1106,22.0942,22.1106,82800.0
2015-04-08 12:15:00,26.98,26.98,26.95,26.97,87300.0,22.1106,22.1106,22.086,22.1024,87300.0
2015-04-08 12:20:00,26.97,26.97,26.96,26.96,480900.0,22.1024,22.1024,22.0942,22.0942,480900.0
2015-04-08 12:25:00,26.97,26.97,26.95,26.95,144600.0,22.1024,22.1024,22.086,22.086,144600.0
2015-04-08 12:30:00,26.95,26.98,26.93,26.98,127800.0,22.086,22.1106,22.0696,22.1106,127800.0
2015-04-08 12:35:00,26.98,26.98,26.94,26.96,142800.0,22.1106,22.1106,22.0778,22.0942,142800.0
2015-04-08 12:40:00,26.96,26.98,26.96,26.98,432300.0,22.0942,22.1106,22.0942,22.1106,432300.0
2015-04-08 12:45:00,26.98,26.99,26.98,26.99,64200.0,22.1106,22.1188,22.1106,22.1188,64200.0
2015-04-08 12:50:00,26.99,27.0,26.96,26.97,53100.0,22.1188,22.127,22.0942,22.1024,53100.0
2015-04-08 12:55:00,26.97,26.97,26.96,26.97,116100.0,22.1024,22.1024,22.0942,22.1024,116100.0
2015-04-08 13:00:00,26.97,26.98,26.96,26.98,219000.0,22.1024,22.1106,22.0942,22.1106,219000.0
2015-04-08 13:05:00,26.97,26.99,26.97,26.97,147000.0,22.1024,22.1188,22.1024,22.1024,147000.0
2015-04-08 13:10:00,26.97,26.97,26.96,26.96,147600.0,22.1024,22.1024,22.0942,22.0942,147600.0
2015-04-08 13:15:00,26.96,26.96,26.94,26.95,116100.0,22.0942,22.0942,22.0778,22.086,116100.0
2015-04-08 13:20:00,26.95,26.96,26.94,26.95,75300.0,22.086,22.0942,22.0778,22.086,75300.0
2015-04-08 13:25:00,26.95,26.97,26.94,26.95,54600.0,22.086,22.1024,22.0778,22.086,54600.0
2015-04-08 13:30:00,26.95,26.96,26.94,26.95,55800.0,22.086,22.0942,22.0778,22.086,55800.0
2015-04-08 13:35:00,26.95,26.96,26.95,26.95,144000.0,22.086,22.0942,22.086,22.086,144000.0
2015-04-08 13:40:00,26.96,26.96,26.94,26.96,132900.0,22.0942,22.0942,22.0778,22.0942,132900.0
2015-04-08 13:45:00,26.96,26.97,26.95,26.96,49500.0,22.0942,22.1024,22.086,22.0942,49500.0
2015-04-08 13:50:00,26.96,26.99,26.95,26.98,87600.0,22.0942,22.1188,22.086,22.1106,87600.0
2015-04-08 13:55:00,26.98,27.0,26.98,26.98,467700.0,22.1106,22.127,22.1106,22.1106,467700.0
2015-04-08 14:00:00,26.99,27.0,26.93,26.98,420900.0,22.1188,22.127,22.0696,22.1106,420900.0
2015-04-08 14:05:00,26.97,26.99,26.93,26.93,306300.0,22.1024,22.1188,22.0696,22.0696,306300.0
2015-04-08 14:10:00,26.93,27.05,26.92,27.04,303600.0,22.0696,22.1679,22.0614,22.1597,303600.0
2015-04-08 14:15:00,27.05,27.07,27.01,27.03,305100.0,22.1679,22.1843,22.1351,22.1515,305100.0
2015-04-08 14:20:00,27.04,27.08,27.02,27.04,140700.0,22.1597,22.1925,22.1433,22.1597,140700.0
2015-04-08 14:25:00,27.04,27.04,27.01,27.02,133200.0,22.1597,22.1597,22.1351,22.1433,133200.0
2015-04-08 14:30:00,27.01,27.03,27.0,27.03,128700.0,22.1351,22.1515,22.127,22.1515,128700.0
2015-04-08 14:35:00,27.03,27.04,27.0,27.03,118800.0,22.1515,22.1597,22.127,22.1515,118800.0
2015-04-08 14:40:00,27.03,27.03,26.98,27.01,221100.0,22.1515,22.1515,22.1106,22.1351,221100.0
2015-04-08 14:45:00,27.01,27.03,27.0,27.03,97200.0,22.1351,22.1515,22.127,22.1515,97200.0
2015-04-08 14:50:00,27.03,27.03,26.98,26.99,180900.0,22.1515,22.1515,22.1106,22.1188,180900.0
2015-04-08 14:55:00,26.99,27.02,26.98,27.02,184200.0,22.1188,22.1433,22.1106,22.1433,184200.0
2015-04-08 15:00:00,27.02,27.03,27.01,27.02,163800.0,22.1433,22.1515,22.1351,22.1433,163800.0
2015-04-08 15:05:00,27.02,27.02,27.0,27.02,143400.0,22.1433,22.1433,22.127,22.1433,143400.0
2015-04-08 15:10:00,27.02,27.02,26.99,27.0,108600.0,22.1433,22.1433,22.1188,22.127,108600.0
2015-04-08 15:15:00,27.0,27.02,26.99,27.01,127800.0,22.127,22.1433,22.1188,22.1351,127800.0
2015-04-08 15:20:00,27.01,27.01,26.98,26.99,131100.0,22.1351,22.1351,22.1106,22.1188,131100.0
2015-04-08 15:25:00,26.99,27.02,26.99,27.0,130500.0,22.1188,22.1433,22.1188,22.127,130500.0
2015-04-08 15:30:00,27.0,27.01,26.98,26.99,138600.0,22.127,22.1351,22.1106,22.1188,138600.0
2015-04-08 15:35:00,26.98,27.0,26.98,27.0,165900.0,22.1106,22.127,22.1106,22.127,165900.0
2015-04-08 15:40:00,26.99,27.04,26.99,27.0,213000.0,22.1188,22.1597,22.1188,22.127,213000.0
2015-04-08 15:45:00,27.0,27.01,26.99,27.0,309600.0,22.127,22.1351,22.1188,22.127,309600.0
2015-04-08 15:50:00,27.0,27.01,26.99,27.0,191700.0,22.127,22.1351,22.1188,22.127,191700.0
2015-04-08 15:55:00,27.0,27.01,26.98,27.0,510600.0,22.127,22.1351,22.1106,22.127,510600.0
2015-04-09 09:30:00,26.95,27.1,26.94,27.07,421200.0,22.086,22.2089,22.0778,22.1843,421200.0
2015-04-09 09:35:00,27.08,27.13,27.02,27.03,174600.0,22.1925,22.2335,22.1433,22.1515,174600.0
2015-04-09 09:40:00,27.04,27.05,27.0,27.01,69600.0,22.1597,22.1679,22.127,22.1351,69600.0
2015-04-09 09:45:00,27.01,27.03,26.98,26.98,144900.0,22.1351,22.1515,22.1106,22.1106,144900.0
2015-04-09 09:50:00,26.98,27.0,26.94,26.95,232200.0,22.1106,22.127,22.0778,22.086,232200.0
2015-04-09 09:55:00,26.96,27.0,26.95,27.0,250500.0,22.0942,22.127,22.086,22.127,250500.0
2015-04-09 10:00:00,27.01,27.07,27.01,27.06,153900.0,22.1351,22.1843,22.1351,22.1761,153900.0
2015-04-09 10:05:00,27.06,27.06,27.02,27.04,137700.0,22.1761,22.1761,22.1433,22.1597,137700.0
2015-04-09 10:10:00,27.04,27.04,27.01,27.03,279300.0,22.1597,22.1597,22.1351,22.1515,279300.0
2015-04-09 10:15:00,27.03,27.03,26.97,26.97,92100.0,22.1515,22.1515,22.1024,22.1024,92100.0
2015-04-09 10:20:00,26.97,27.03,26.96,26.97,202500.0,22.1024,22.1515,22.0942,22.1024,202500.0
2015-04-09 10:25:00,26.97,26.97,26.95,26.96,68100.0,22.1024,22.1024,22.086,22.0942,68100.0
2015-04-09 10:30:00,26.95,26.96,26.94,26.95,84600.0,22.086,22.0942,22.0778,22.086,84600.0
2015-04-09 10:35:00,26.95,26.95,26.92,26.94,162600.0,22.086,22.086,22.0614,22.0778,162600.0
2015-04-09 10:40:00,26.94,26.95,26.9,26.91,155400.0,22.0778,22.086,22.045,22.0532,155400.0
2015-04-09 10:45:00,26.91,26.91,26.89,26.89,111600.0,22.0532,22.0532,22.0368,22.0368,111600.0
2015-04-09 10:50:00,26.89,26.91,26.88,26.91,136500.0,22.0368,22.0532,22.0286,22.0532,136500.0
2015-04-09 10:55:00,26.91,26.94,26.91,26.94,66900.0,22.0532,22.0778,22.0532,22.0778,66900.0
2015-04-09 11:00:00,26.94,26.94,26.91,26.92,70200.0,22.0778,22.0778,22.0532,22.0614,70200.0
2015-04-09 11:05:00,26.92,26.92,26.89,26.9,112500.0,22.0614,22.0614,22.0368,22.045,112500.0
2015-04-09 11:10:00,26.9,26.91,26.89,26.91,70500.0,22.045,22.0532,22.0368,22.0532,70500.0
2015-04-09 11:15:00,26.91,26.91,26.87,26.88,80700.0,22.0532,22.0532,22.0204,22.0286,80700.0
2015-04-09 11:20:00,26.88,26.9,26.86,26.89,99900.0,22.0286,22.045,22.0122,22.0368,99900.0
2015-04-09 11:25:00,26.9,26.92,26.89,26.92,58800.0,22.045,22.0614,22.0368,22.0614,58800.0
2015-04-09 11:30:00,26.92,26.93,26.91,26.93,75000.0,22.0614,22.0696,22.0532,22.0696,75000.0
2015-04-09 11:35:00,26.92,26.94,26.91,26.92,76800.0,22.0614,22.0778,22.0532,22.0614,76800.0
2015-04-09 11:40:00,26.91,26.93,26.9,26.92,69900.0,22.0532,22.0696,22.045,22.0614,69900.0
2015-04-09 11:45:00,26.93,26.94,26.91,26.92,79200.0,22.0696,22.0778,22.0532,22.0614,79200.0
2015-04-09 11:50:00,26.92,26.92,26.91,26.92,34200.0,22.0614,22.0614,22.0532,22.0614,34200.0
2015-04-09 11:55:00,26.92,26.92,26.9,26.91,73800.0,22.0614,22.0614,22.045,22.0532,73800.0
2015-04-09 12:00:00,26.91,26.93,26.9,26.92,72000.0,22.0532,22.0696,22.045,22.0614,72000.0
2015-04-09 12:05:00,26.91,26.92,26.89,26.9,72000.0,22.0532,22.0614,22.0368,22.045,72000.0
2015-04-09 12:10:00,26.89,26.9,26.88,26.89,52800.0,22.0368,22.045,22.0286,22.0368,52800.0
2015-04-09 12:15:00,26.89,26.93,26.89,26.93,63300.0,22.0368,22.0696,22.0368,22.0696,63300.0
2015-04-09 12:20:00,26.93,26.94,26.92,26.94,55800.0,22.0696,22.0778,22.0614,22.0778,55800.0
2015-04-09 12:25:00,26.94,26.96,26.94,26.95,72900.0,22.0778,22.0942,22.0778,22.086,72900.0
2015-04-09 12:30:00,26.95,26.96,26.92,26.93,83700.0,22.086,22.0942,22.0614,22.0696,83700.0
2015-04-09 12:35:00,26.92,26.95,26.92,26.95,76200.0,22.0614,22.086,22.0614,22.086,76200.0
2015-04-09 12:40:00,26.95,26.95,26.94,26.94,81600.0,22.086,22.086,22.0778,22.0778,81600.0
2015-04-09 12:45:00,26.94,26.95,26.93,26.94,41700.0,22.0778,22.086,22.0696,22.0778,41700.0
2015-04-09 12:50:00,26.94,26.96,26.93,26.96,69300.0,22.0778,22.0942,22.0696,22.0942,69300.0
2015-04-09 12:55:00,26.96,26.97,26.95,26.97,55500.0,22.0942,22.1024,22.086,22.1024,55500.0
2015-04-09 13:00:00,26.97,26.98,26.93,26.93,191100.0,22.1024,22.1106,22.0696,22.0696,191100.0
2015-04-09 13:05:00,26.93,26.93,26.92,26.92,96300.0,22.0696,22.0696,22.0614,22.0614,96300.0
2015-04-09 13:10:00,26.93,26.94,26.92,26.92,128400.0,22.0696,22.0778,22.0614,22.0614,128400.0
2015-04-09 13:15:00,26.92,26.94,26.92,26.94,130200.0,22.0614,22.0778,22.0614,22.0778,130200.0
2015-04-09 13:20:00,26.94,26.96,26.94,26.96,68100.0,22.0778,22.0942,22.0778,22.0942,68100.0
2015-04-09 13:25:00,26.96,26.97,26.95,26.97,69600.0,22.0942,22.1024,22.086,22.1024,69600.0
2015-04-09 13:30:00,26.96,26.96,26.94,26.94,64500.0,22.0942,22.0942,22.0778,22.0778,64500.0
2015-04-09 13:35:00,26.94,26.95,26.92,26.93,49800.0,22.0778,22.086,22.0614,22.0696,49800.0
2015-04-09 13:40:00,26.93,26.94,26.91,26.93,73200.0,22.0696,22.0778,22.0532,22.0696,73200.0
2015-04-09 13:45:00,26.93,26.95,26.93,26.95,55500.0,22.0696,22.086,22.0696,22.086,55500.0
2015-04-09 13:50:00,26.95,26.95,26.94,26.95,41700.0,22.086,22.086,22.0778,22.086,41700.0
2015-04-09 13:55:00,26.95,26.95,26.93,26.93,53400.0,22.086,22.086,22.0696,22.0696,53400.0
2015-04-09 14:00:00,26.93,26.93,26.92,26.92,82200.0,22.0696,22.0696,22.0614,22.0614,82200.0
2015-04-09 14:05:00,26.92,26.94,26.92,26.93,55500.0,22.0614,22.0778,22.0614,22.0696,55500.0
2015-04-09 14:10:00,26.93,26.95,26.93,26.93,28500.0,22.0696,22.086,22.0696,22.0696,28500.0
2015-04-09 14:15:00,26.93,26.94,26.92,26.93,33900.0,22.0696,22.0778,22.0614,22.0696,33900.0
2015-04-09 14:20:00,26.93,26.93,26.9,26.9,79800.0,22.0696,22.0696,22.045,22.045,79800.0
2015-04-09 14:25:00,26.91,26.91,26.9,26.9,52800.0,22.0532,22.0532,22.045,22.045,52800.0
2015-04-09 14:30:00,26.91,26.91,26.88,26.89,81600.0,22.0532,22.0532,22.0286,22.0368,81600.0
2015-04-09 14:35:00,26.89,26.94,26.89,26.93,88800.0,22.0368,22.0778,22.0368,22.0696,88800.0
2015-04-09 14:40:00,26.94,26.94,26.93,26.93,32400.0,22.0778,22.0778,22.0696,22.0696,32400.0
2015-04-09 14:45:00,26.93,26.93,26.9,26.9,55800.0,22.0696,22.0696,22.045,22.045,55800.0
2015-04-09 14:50:00,26.9,26.91,26.9,26.91,73800.0,22.045,22.0532,22.045,22.0532,73800.0
2015-04-09 14:55:00,26.91,26.91,26.9,26.9,106500.0,22.0532,22.0532,22.045,22.045,106500.0
2015-04-09 15:00:00,26.9,26.94,26.9,26.94,97800.0,22.045,22.0778,22.045,22.0778,97800.0
2015-04-09 15:05:00,26.94,26.94,26.92,26.93,66900.0,22.0778,22.0778,22.0614,22.0696,66900.0
2015-04-09 15:10:00,26.93,27.0,26.93,26.98,199200.0,22.0696,22.127,22.0696,22.1106,199200.0
2015-04-09 15:15:00,26.98,26.98,26.96,26.96,97800.0,22.1106,22.1106,22.0942,22.0942,97800.0
2015-04-09 15:20:00,26.96,26.97,26.95,26.96,87900.0,22.0942,22.1024,22.086,22.0942,87900.0
2015-04-09 15:25:00,26.96,26.99,26.95,26.99,164400.0,22.0942,22.1188,22.086,22.1188,164400.0
2015-04-09 15:30:00,26.99,26.99,26.97,26.97,127500.0,22.1188,22.1188,22.1024,22.1024,127500.0
2015-04-09 15:35:00,26.97,26.98,26.96,26.97,182400.0,22.1024,22.1106,22.0942,22.1024,182400.0
2015-04-09 15:40:00,26.98,26.98,26.97,26.98,183300.0,22.1106,22.1106,22.1024,22.1106,183300.0
2015-04-09 15:45:00,26.98,26.99,26.96,26.98,250800.0,22.1106,22.1188,22.0942,22.1106,250800.0
2015-04-09 15:50:00,26.98,26.99,26.97,26.97,338700.0,22.1106,22.1188,22.1024,22.1024,338700.0
2015-04-09 15:55:00,26.97,26.97,26.94,26.94,1357800.0,22.1024,22.1024,22.0778,22.0778,1357800.0
2015-04-10 09:30:00,26.95,27.0,26.94,26.98,354300.0,22.086,22.127,22.0778,22.1106,354300.0
2015-04-10 09:35:00,26.98,26.98,26.89,26.93,239700.0,22.1106,22.1106,22.0368,22.0696,239700.0
2015-04-10 09:40:00,26.91,26.93,26.85,26.86,116400.0,22.0532,22.0696,22.004,22.0122,116400.0
2015-04-10 09:45:00,26.85,26.89,26.85,26.87,164400.0,22.004,22.0368,22.004,22.0204,164400.0
2015-04-10 09:50:00,26.88,26.93,26.86,26.92,109800.0,22.0286,22.0696,22.0122,22.0614,109800.0
2015-04-10 09:55:00,26.92,26.92,26.89,26.89,96000.0,22.0614,22.0614,22.0368,22.0368,96000.0
2015-04-10 10:00:00,26.89,26.92,26.88,26.89,294900.0,22.0368,22.0614,22.0286,22.0368,294900.0
2015-04-10 10:05:00,26.88,26.88,26.86,26.88,248700.0,22.0286,22.0286,22.0122,22.0286,248700.0
2015-04-10 10:10:00,26.88,26.89,26.86,26.87,474900.0,22.0286,22.0368,22.0122,22.0204,474900.0
2015-04-10 10:15:00,26.87,26.89,26.86,26.88,212400.0,22.0204,22.0368,22.0122,22.0286,212400.0
2015-04-10 10:20:00,26.88,26.9,26.87,26.87,157800.0,22.0286,22.045,22.0204,22.0204,157800.0
2015-04-10 10:25:00,26.87,26.88,26.86,26.88,199500.0,22.0204,22.0286,22.0122,22.0286,199500.0
2015-04-10 10:30:00,26.88,26.9,26.88,26.88,210300.0,22.0286,22.045,22.0286,22.0286,210300.0
2015-04-10 10:35:00,26.88,26.92,26.88,26.91,265800.0,22.0286,22.0614,22.0286,22.0532,265800.0
2015-04-10 10:40:00,26.91,26.92,26.89,26.91,157500.0,22.0532,22.0614,22.0368,22.0532,157500.0
2015-04-10 10:45:00,26.91,26.97,26.91,26.96,408600.0,22.0532,22.1024,22.0532,22.0942,408600.0
2015-04-10 10:50:00,26.96,26.99,26.95,26.96,480900.0,22.0942,22.1188,22.086,22.0942,480900.0
2015-04-10 10:55:00,26.96,26.97,26.93,26.93,371700.0,22.0942,22.1024,22.0696,22.0696,371700.0
2015-04-10 11:00:00,26.93,26.94,26.92,26.92,101700.0,22.0696,22.0778,22.0614,22.0614,101700.0
2015-04-10 11:05:00,26.92,26.94,26.92,26.92,155700.0,22.0614,22.0778,22.0614,22.0614,155700.0
2015-04-10 11:10:00,26.92,26.93,26.91,26.93,82500.0,22.0614,22.0696,22.0532,22.0696,82500.0
2015-04-10 11:15:00,26.93,26.93,26.91,26.92,100200.0,22.0696,22.0696,22.0532,22.0614,100200.0
2015-04-10 11:20:00,26.92,26.94,26.91,26.93,101700.0,22.0614,22.0778,22.0532,22.0696,101700.0
2015-04-10 11:25:00,26.93,26.97,26.93,26.97,183900.0,22.0696,22.1024,22.0696,22.1024,183900.0
2015-04-10 11:30:00,26.97,26.97,26.96,26.96,258000.0,22.1024,22.1024,22.0942,22.0942,258000.0
2015-04-10 11:35:00,26.97,26.97,26.95,26.96,167100.0,22.1024,22.1024,22.086,22.0942,167100.0
2015-04-10 11:40:00,26.96,26.96,26.95,26.96,313800.0,22.0942,22.0942,22.086,22.0942,313800.0
2015-04-10 11:45:00,26.96,26.96,26.92,26.93,383400.0,22.0942,22.0942,22.0614,22.0696,383400.0
2015-04-10 11:50:00,26.93,26.93,26.89,26.91,149100.0,22.0696,22.0696,22.0368,22.0532,149100.0
2015-04-10 11:55:00,26.91,26.92,26.89,26.91,86100.0,22.0532,22.0614,22.0368,22.0532,86100.0
2015-04-10 12:00:00,26.91,26.94,26.91,26.94,64200.0,22.0532,22.0778,22.0532,22.0778,64200.0
2015-04-10 12:05:00,26.94,26.94,26.93,26.93,60300.0,22.0778,22.0778,22.0696,22.0696,60300.0
2015-04-10 12:10:00,26.93,26.93,26.92,26.93,59400.0,22.0696,22.0696,22.0614,22.0696,59400.0
2015-04-10 12:15:00,26.93,26.95,26.92,26.95,63900.0,22.0696,22.086,22.0614,22.086,63900.0
2015-04-10 12:20:00,26.94,26.95,26.93,26.95,57300.0,22.0778,22.086,22.0696,22.086,57300.0
2015-04-10 12:25:00,26.95,26.95,26.93,26.94,62400.0,22.086,22.086,22.0696,22.0778,62400.0
2015-04-10 12:30:00,26.94,26.95,26.94,26.94,57600.0,22.0778,22.086,22.0778,22.0778,57600.0
2015-04-10 12:35:00,26.95,26.95,26.93,26.94,60000.0,22.086,22.086,22.0696,22.0778,60000.0
2015-04-10 12:40:00,26.93,26.95,26.93,26.95,71100.0,22.0696,22.086,22.0696,22.086,71100.0
2015-04-10 12:45:00,26.95,26.95,26.92,26.93,52800.0,22.086,22.086,22.0614,22.0696,52800.0
2015-04-10 12:50:00,26.93,26.95,26.93,26.94,38700.0,22.0696,22.086,22.0696,22.0778,38700.0
2015-04-10 12:55:00,26.95,26.95,26.93,26.93,61800.0,22.086,22.086,22.0696,22.0696,61800.0
2015-04-10 13:00:00,26.94,26.94,26.91,26.91,90600.0,22.0778,22.0778,22.0532,22.0532,90600.0
2015-04-10 13:05:00,26.92,26.92,26.91,26.91,185100.0,22.0614,22.0614,22.0532,22.0532,185100.0
2015-04-10 13:10:00,26.92,26.93,26.92,26.92,62700.0,22.0614,22.0696,22.0614,22.0614,62700.0
2015-04-10 13:15:00,26.92,26.92,26.91,26.91,57300.0,22.0614,22.0614,22.0532,22.0532,57300.0
2015-04-10 13:20:00,26.91,26.92,26.9,26.91,82200.0,22.0532,22.0614,22.045,22.0532,82200.0
2015-04-10 13:25:00,26.91,26.91,26.89,26.9,234000.0,22.0532,22.0532,22.0368,22.045,234000.0
2015-04-10 13:30:00,26.9,26.92,26.9,26.91,61200.0,22.045,22.0614,22.045,22.0532,61200.0
2015-04-10 13:35:00,26.91,26.92,26.91,26.91,89100.0,22.0532,22.0614,22.0532,22.0532,89100.0
2015-04-10 13:40:00,26.91,26.92,26.91,26.91,134400.0,22.0532,22.0614,22.0532,22.0532,134400.0
2015-04-10 13:45:00,26.91,26.92,26.91,26.91,83700.0,22.0532,22.0614,22.0532,22.0532,83700.0
2015-04-10 13:50:00,26.91,26.92,26.91,26.91,56400.0,22.0532,22.0614,22.0532,22.0532,56400.0
2015-04-10 13:55:00,26.91,26.91,26.91,26.91,64800.0,22.0532,22.0532,22.0532,22.0532,64800.0
2015-04-10 14:00:00,26.91,26.92,26.91,26.91,75000.0,22.0532,22.0614,22.0532,22.0532,75000.0
2015-04-10 14:05:00,26.91,26.92,26.9,26.9,78000.0,22.0532,22.0614,22.045,22.045,78000.0
2015-04-10 14:10:00,26.9,26.91,26.9,26.91,68700.0,22.045,22.0532,22.045,22.0532,68700.0
2015-04-10 14:15:00,26.91,26.91,26.9,26.9,84900.0,22.0532,22.0532,22.045,22.045,84900.0
2015-04-10 14:20:00,26.9,26.9,26.88,26.89,96600.0,22.045,22.045,22.0286,22.0368,96600.0
2015-04-10 14:25:00,26.89,26.91,26.89,26.9,96900.0,22.0368,22.0532,22.0368,22.045,96900.0
2015-04-10 14:30:00,26.9,26.91,26.89,26.91,120600.0,22.045,22.0532,22.0368,22.0532,120600.0
2015-04-10 14:35:00,26.91,26.92,26.9,26.92,153000.0,22.0532,22.0614,22.045,22.0614,153000.0
2015-04-10 14:40:00,26.92,26.92,26.91,26.92,97800.0,22.0614,22.0614,22.0532,22.0614,97800.0
2015-04-10 14:45:00,26.91,26.92,26.9,26.91,112800.0,22.0532,22.0614,22.045,22.0532,112800.0
2015-04-10 14:50:00,26.91,26.93,26.91,26.92,83100.0,22.0532,22.0696,22.0532,22.0614,83100.0
2015-04-10 14:55:00,26.92,26.93,26.91,26.91,199500.0,22.0614,22.0696,22.0532,22.0532,199500.0
2015-04-10 15:00:00,26.91,26.92,26.91,26.92,143400.0,22.0532,22.0614,22.0532,22.0614,143400.0
2015-04-10 15:05:00,26.92,26.92,26.91,26.91,99000.0,22.0614,22.0614,22.0532,22.0532,99000.0
2015-04-10 15:10:00,26.91,26.92,26.9,26.91,290100.0,22.0532,22.0614,22.045,22.0532,290100.0
2015-04-10 15:15:00,26.91,26.91,26.89,26.9,243300.0,22.0532,22.0532,22.0368,22.045,243300.0
2015-04-10 15:20:00,26.9,26.9,26.89,26.89,245700.0,22.045,22.045,22.0368,22.0368,245700.0
2015-04-10 15:25:00,26.89,26.91,26.89,26.91,110100.0,22.0368,22.0532,22.0368,22.0532,110100.0
2015-04-10 15:30:00,26.91,26.91,26.89,26.91,193800.0,22.0532,22.0532,22.0368,22.0532,193800.0
2015-04-10 15:35:00,26.9,26.92,26.9,26.91,199800.0,22.045,22.0614,22.045,22.0532,199800.0
2015-04-10 15:40:00,26.91,26.92,26.9,26.91,259200.0,22.0532,22.0614,22.045,22.0532,259200.0
2015-04-10 15:45:00,26.91,26.91,26.89,26.9,452400.0,22.0532,22.0532,22.0368,22.045,452400.0
2015-04-10 15:50:00,26.9,26.9,26.89,26.89,211500.0,22.045,22.045,22.0368,22.0368,211500.0
2015-04-10 15:55:00,26.89,26.89,26.88,26.89,641700.0,22.0368,22.0368,22.0286,22.0368,641700.0
2015-04-13 09:30:00,26.8,26.87,26.78,26.84,660300.0,21.9631,22.0204,21.9467,21.9958,660300.0
2015-04-13 09:35:00,26.83,26.91,26.83,26.91,161100.0,21.9876,22.0532,21.9876,22.0532,161100.0
2015-04-13 09:40:00,26.91,26.91,26.87,26.88,140700.0,22.0532,22.0532,22.0204,22.0286,140700.0
2015-04-13 09:45:00,26.88,26.88,26.86,26.87,189600.0,22.0286,22.0286,22.0122,22.0204,189600.0
2015-04-13 09:50:00,26.87,26.9,26.87,26.9,136500.0,22.0204,22.045,22.0204,22.045,136500.0
2015-04-13 09:55:00,26.9,26.94,26.89,26.92,166200.0,22.045,22.0778,22.0368,22.0614,166200.0
2015-04-13 10:00:00,26.92,26.93,26.91,26.93,87000.0,22.0614,22.0696,22.0532,22.0696,87000.0
2015-04-13 10:05:00,26.93,26.94,26.92,26.93,107100.0,22.0696,22.0778,22.0614,22.0696,107100.0
2015-04-13 10:10:00,26.93,26.94,26.92,26.92,175800.0,22.0696,22.0778,22.0614,22.0614,175800.0
2015-04-13 10:15:00,26.92,26.92,26.89,26.9,106800.0,22.0614,22.0614,22.0368,22.045,106800.0
2015-04-13 10:20:00,26.9,26.94,26.9,26.93,113100.0,22.045,22.0778,22.045,22.0696,113100.0
2015-04-13 10:25:00,26.93,26.94,26.92,26.93,95700.0,22.0696,22.0778,22.0614,22.0696,95700.0
2015-04-13 10:30:00,26.93,26.94,26.92,26.93,184500.0,22.0696,22.0778,22.0614,22.0696,184500.0
2015-04-13 10:35:00,26.93,26.94,26.92,26.94,103500.0,22.0696,22.0778,22.0614,22.0778,103500.0
2015-04-13 10:40:00,26.93,26.94,26.91,26.91,137400.0,22.0696,22.0778,22.0532,22.0532,137400.0
2015-04-13 10:45:00,26.91,26.93,26.91,26.93,71700.0,22.0532,22.0696,22.0532,22.0696,71700.0
2015-04-13 10:50:00,26.93,26.94,26.91,26.93,79800.0,22.0696,22.0778,22.0532,22.0696,79800.0
2015-04-13 10:55:00,26.94,26.94,26.92,26.92,53700.0,22.0778,22.0778,22.0614,22.0614,53700.0
2015-04-13 11:00:00,26.92,26.95,26.92,26.95,90600.0,22.0614,22.086,22.0614,22.086,90600.0
2015-04-13 11:05:00,26.95,26.97,26.95,26.97,138000.0,22.086,22.1024,22.086,22.1024,138000.0
2015-04-13 11:10:00,26.97,26.97,26.95,26.97,122400.0,22.1024,22.1024,22.086,22.1024,122400.0
2015-04-13 11:15:00,26.96,26.97,26.95,26.97,29100.0,22.0942,22.1024,22.086,22.1024,29100.0
2015-04-13 11:20:00,26.97,26.97,26.95,26.96,57000.0,22.1024,22.1024,22.086,22.0942,57000.0
2015-04-13 11:25:00,26.96,26.97,26.94,26.94,72900.0,22.0942,22.1024,22.0778,22.0778,72900.0
2015-04-13 11:30:00,26.94,26.96,26.94,26.96,98700.0,22.0778,22.0942,22.0778,22.0942,98700.0
2015-04-13 11:35:00,26.96,26.96,26.94,26.94,111900.0,22.0942,22.0942,22.0778,22.0778,111900.0
2015-04-13 11:40:00,26.94,26.94,26.92,26.94,74400.0,22.0778,22.0778,22.0614,22.0778,74400.0
2015-04-13 11:45:00,26.94,26.95,26.94,26.95,39900.0,22.0778,22.086,22.0778,22.086,39900.0
2015-04-13 11:50:00,26.95,26.96,26.93,26.94,102000.0,22.086,22.0942,22.0696,22.0778,102000.0
2015-04-13 11:55:00,26.93,26.93,26.92,26.92,35400.0,22.0696,22.0696,22.0614,22.0614,35400.0
2015-04-13 12:00:00,26.92,26.94,26.91,26.92,45600.0,22.0614,22.0778,22.0532,22.0614,45600.0
2015-04-13 12:05:00,26.92,26.95,26.92,26.94,46500.0,22.0614,22.086,22.0614,22.0778,46500.0
2015-04-13 12:10:00,26.94,26.94,26.92,26.92,53100.0,22.0778,22.0778,22.0614,22.0614,53100.0
2015-04-13 12:15:00,26.93,26.94,26.92,26.92,485700.0,22.0696,22.0778,22.0614,22.0614,485700.0
2015-04-13 12:20:00,26.92,26.94,26.92,26.94,44700.0,22.0614,22.0778,22.0614,22.0778,44700.0
2015-04-13 12:25:00,26.94,26.94,26.92,26.94,62100.0,22.0778,22.0778,22.0614,22.0778,62100.0
2015-04-13 12:30:00,26.93,26.96,26.92,26.95,206100.0,22.0696,22.0942,22.0614,22.086,206100.0
2015-04-13 12:35:00,26.94,26.95,26.92,26.92,46800.0,22.0778,22.086,22.0614,22.0614,46800.0
2015-04-13 12:40:00,26.92,26.92,26.9,26.91,45000.0,22.0614,22.0614,22.045,22.0532,45000.0
2015-04-13 12:45:00,26.91,26.92,26.9,26.9,23100.0,22.0532,22.0614,22.045,22.045,23100.0
2015-04-13 12:50:00,26.9,26.91,26.89,26.9,31200.0,22.045,22.0532,22.0368,22.045,31200.0
2015-04-13 12:55:00,26.9,26.9,26.88,26.88,51000.0,22.045,22.045,22.0286,22.0286,51000.0
2015-04-13 13:00:00,26.88,26.89,26.87,26.87,40200.0,22.0286,22.0368,22.0204,22.0204,40200.0
2015-04-13 13:05:00,26.87,26.88,26.84,26.85,330600.0,22.0204,22.0286,21.9958,22.004,330600.0
2015-04-13 13:10:00,26.84,26.85,26.84,26.84,152400.0,21.9958,22.004,21.9958,21.9958,152400.0
2015-04-13 13:15:00,26.84,26.87,26.84,26.86,209700.0,21.9958,22.0204,21.9958,22.0122,209700.0
2015-04-13 13:20:00,26.86,26.86,26.82,26.82,67200.0,22.0122,22.0122,21.9794,21.9794,67200.0
2015-04-13 13:25:00,26.82,26.84,26.82,26.83,166200.0,21.9794,21.9958,21.9794,21.9876,166200.0
2015-04-13 13:30:00,26.83,26.84,26.83,26.84,83700.0,21.9876,21.9958,21.9876,21.9958,83700.0
2015-04-13 13:35:00,26.84,26.86,26.84,26.86,110400.0,21.9958,22.0122,21.9958,22.0122,110400.0
2015-04-13 13:40:00,26.86,26.87,26.85,26.86,418500.0,22.0122,22.0204,22.004,22.0122,418500.0
2015-04-13 13:45:00,26.86,26.86,26.84,26.85,70500.0,22.0122,22.0122,21.9958,22.004,70500.0
2015-04-13 13:50:00,26.85,26.87,26.84,26.87,212700.0,22.004,22.0204,21.9958,22.0204,212700.0
2015-04-13 13:55:00,26.86,26.87,26.86,26.86,171300.0,22.0122,22.0204,22.0122,22.0122,171300.0
2015-04-13 14:00:00,26.86,26.87,26.86,26.87,69900.0,22.0122,22.0204,22.0122,22.0204,69900.0
2015-04-13 14:05:00,26.87,26.87,26.86,26.87,86700.0,22.0204,22.0204,22.0122,22.0204,86700.0
2015-04-13 14:10:00,26.87,26.87,26.86,26.86,131100.0,22.0204,22.0204,22.0122,22.0122,131100.0
2015-04-13 14:15:00,26.86,26.88,26.86,26.86,149100.0,22.0122,22.0286,22.0122,22.0122,149100.0
2015-04-13 14:20:00,26.86,26.87,26.85,26.85,105000.0,22.0122,22.0204,22.004,22.004,105000.0
2015-04-13 14:25:00,26.85,26.87,26.85,26.86,86100.0,22.004,22.0204,22.004,22.0122,86100.0
2015-04-13 14:30:00,26.87,26.87,26.86,26.86,149100.0,22.0204,22.0204,22.0122,22.0122,149100.0
2015-04-13 14:35:00,26.86,26.87,26.86,26.86,102600.0,22.0122,22.0204,22.0122,22.0122,102600.0
2015-04-13 14:40:00,26.86,26.88,26.86,26.87,62100.0,22.0122,22.0286,22.0122,22.0204,62100.0
2015-04-13 14:45:00,26.87,26.87,26.82,26.83,174000.0,22.0204,22.0204,21.9794,21.9876,174000.0
2015-04-13 14:50:00,26.83,26.83,26.8,26.82,152100.0,21.9876,21.9876,21.9631,21.9794,152100.0
2015-04-13 14:55:00,26.82,26.83,26.82,26.82,76200.0,21.9794,21.9876,21.9794,21.9794,76200.0
2015-04-13 15:00:00,26.82,26.83,26.81,26.81,302400.0,21.9794,21.9876,21.9712,21.9712,302400.0
2015-04-13 15:05:00,26.81,26.83,26.81,26.83,134700.0,21.9712,21.9876,21.9712,21.9876,134700.0
2015-04-13 15:10:00,26.83,26.83,26.81,26.82,196500.0,21.9876,21.9876,21.9712,21.9794,196500.0
2015-04-13 15:15:00,26.82,26.82,26.79,26.8,136500.0,21.9794,21.9794,21.9549,21.9631,136500.0
2015-04-13 15:20:00,26.8,26.8,26.76,26.77,253200.0,21.9631,21.9631,21.9303,21.9385,253200.0
2015-04-13 15:25:00,26.77,26.78,26.76,26.78,165900.0,21.9385,21.9467,21.9303,21.9467,165900.0
2015-04-13 15:30:00,26.78,26.79,26.78,26.78,169500.0,21.9467,21.9549,21.9467,21.9467,169500.0
2015-04-13 15:35:00,26.79,26.79,26.78,26.79,234900.0,21.9549,21.9549,21.9467,21.9549,234900.0
2015-04-13 15:40:00,26.79,26.8,26.77,26.8,344400.0,21.9549,21.9631,21.9385,21.9631,344400.0
2015-04-13 15:45:00,26.8,26.8,26.78,26.78,542400.0,21.9631,21.9631,21.9467,21.9467,542400.0
2015-04-13 15:50:00,26.78,26.78,26.76,26.77,422700.0,21.9467,21.9467,21.9303,21.9385,422700.0
2015-04-13 15:55:00,26.76,26.79,26.76,26.77,389400.0,21.9303,21.9549,21.9303,21.9385,389400.0
2015-04-14 09:30:00,26.76,26.81,26.71,26.75,520800.0,21.9303,21.9712,21.8893,21.9221,520800.0
2015-04-14 09:35:00,26.76,26.8,26.74,26.76,299700.0,21.9303,21.9631,21.9139,21.9303,299700.0
2015-04-14 09:40:00,26.76,26.79,26.74,26.78,144900.0,21.9303,21.9549,21.9139,21.9467,144900.0
2015-04-14 09:45:00,26.78,26.78,26.74,26.75,332700.0,21.9467,21.9467,21.9139,21.9221,332700.0
2015-04-14 09:50:00,26.75,26.76,26.71,26.71,268500.0,21.9221,21.9303,21.8893,21.8893,268500.0
2015-04-14 09:55:00,26.71,26.71,26.64,26.64,624300.0,21.8893,21.8893,21.8319,21.8319,624300.0
2015-04-14 10:00:00,26.64,26.67,26.6,26.61,320400.0,21.8319,21.8565,21.7991,21.8073,320400.0
2015-04-14 10:05:00,26.6,26.61,26.56,26.59,296400.0,21.7991,21.8073,21.7664,21.791,296400.0
2015-04-14 10:10:00,26.6,26.63,26.58,26.61,204600.0,21.7991,21.8237,21.7828,21.8073,204600.0
2015-04-14 10:15:00,26.6,26.61,26.58,26.6,257400.0,21.7991,21.8073,21.7828,21.7991,257400.0
2015-04-14 10:20:00,26.6,26.61,26.58,26.59,223200.0,21.7991,21.8073,21.7828,21.791,223200.0
2015-04-14 10:25:00,26.59,26.61,26.58,26.6,290400.0,21.791,21.8073,21.7828,21.7991,290400.0
2015-04-14 10:30:00,26.6,26.6,26.57,26.58,336900.0,21.7991,21.7991,21.7746,21.7828,336900.0
2015-04-14 10:35:00,26.58,26.62,26.58,26.62,315000.0,21.7828,21.8155,21.7828,21.8155,315000.0
2015-04-14 10:40:00,26.62,26.63,26.6,26.62,257400.0,21.8155,21.8237,21.7991,21.8155,257400.0
2015-04-14 10:45:00,26.62,26.65,26.61,26.64,227100.0,21.8155,21.8401,21.8073,21.8319,227100.0
2015-04-14 10:50:00,26.64,26.65,26.61,26.63,208500.0,21.8319,21.8401,21.8073,21.8237,208500.0
2015-04-14 10:55:00,26.63,26.64,26.61,26.61,125700.0,21.8237,21.8319,21.8073,21.8073,125700.0
2015-04-14 11:00:00,26.61,26.62,26.6,26.61,68400.0,21.8073,21.8155,21.7991,21.8073,68400.0
2015-04-14 11:05:00,26.61,26.64,26.61,26.63,111600.0,21.8073,21.8319,21.8073,21.8237,111600.0
2015-04-14 11:10:00,26.63,26.7,26.63,26.69,364800.0,21.8237,21.8811,21.8237,21.8729,364800.0
2015-04-14 11:15:00,26.69,26.72,26.69,26.7,116100.0,21.8729,21.8975,21.8729,21.8811,116100.0
2015-04-14 11:20:00,26.7,26.71,26.67,26.68,203400.0,21.8811,21.8893,21.8565,21.8647,203400.0
2015-04-14 11:25:00,26.68,26.69,26.68,26.68,99300.0,21.8647,21.8729,21.8647,21.8647,99300.0
2015-04-14 11:30:00,26.68,26.7,26.68,26.69,135900.0,21.8647,21.8811,21.8647,21.8729,135900.0
2015-04-14 11:35:00,26.69,26.69,26.67,26.68,129600.0,21.8729,21.8729,21.8565,21.8647,129600.0
2015-04-14 11:40:00,26.68,26.71,26.68,26.7,158100.0,21.8647,21.8893,21.8647,21.8811,158100.0
2015-04-14 11:45:00,26.7,26.71,26.69,26.69,83700.0,21.8811,21.8893,21.8729,21.8729,83700.0
2015-04-14 11:50:00,26.69,26.7,26.68,26.69,61500.0,21.8729,21.8811,21.8647,21.8729,61500.0
2015-04-14 11:55:00,26.7,26.71,26.69,26.7,179400.0,21.8811,21.8893,21.8729,21.8811,179400.0
2015-04-14 12:00:00,26.71,26.71,26.7,26.71,93600.0,21.8893,21.8893,21.8811,21.8893,93600.0
2015-04-14 12:05:00,26.71,26.74,26.7,26.73,179100.0,21.8893,21.9139,21.8811,21.9057,179100.0
2015-04-14 12:10:00,26.74,26.75,26.73,26.74,117900.0,21.9139,21.9221,21.9057,21.9139,117900.0
2015-04-14 12:15:00,26.74,26.74,26.73,26.73,109500.0,21.9139,21.9139,21.9057,21.9057,109500.0
2015-04-14 12:20:00,26.73,26.73,26.72,26.72,60000.0,21.9057,21.9057,21.8975,21.8975,60000.0
2015-04-14 12:25:00,26.72,26.73,26.72,26.73,79800.0,21.8975,21.9057,21.8975,21.9057,79800.0
2015-04-14 12:30:00,26.73,26.79,26.73,26.78,280800.0,21.9057,21.9549,21.9057,21.9467,280800.0
2015-04-14 12:35:00,26.78,26.79,26.77,26.78,172500.0,21.9467,21.9549,21.9385,21.9467,172500.0
2015-04-14 12:40:00,26.78,26.78,26.77,26.77,84000.0,21.9467,21.9467,21.9385,21.9385,84000.0
2015-04-14 12:45:00,26.77,26.77,26.76,26.76,76500.0,21.9385,21.9385,21.9303,21.9303,76500.0
2015-04-14 12:50:00,26.76,26.78,26.76,26.76,78600.0,21.9303,21.9467,21.9303,21.9303,78600.0
2015-04-14 12:55:00,26.76,26.77,26.75,26.76,80400.0,21.9303,21.9385,21.9221,21.9303,80400.0
2015-04-14 13:00:00,26.76,26.77,26.76,26.76,32700.0,21.9303,21.9385,21.9303,21.9303,32700.0
2015-04-14 13:05:00,26.76,26.77,26.76,26.76,103800.0,21.9303,21.9385,21.9303,21.9303,103800.0
2015-04-14 13:10:00,26.77,26.78,26.76,26.76,66900.0,21.9385,21.9467,21.9303,21.9303,66900.0
2015-04-14 13:15:00,26.76,26.76,26.74,26.75,93300.0,21.9303,21.9303,21.9139,21.9221,93300.0
2015-04-14 13:20:00,26.75,26.76,26.75,26.75,86100.0,21.9221,21.9303,21.9221,21.9221,86100.0
2015-04-14 13:25:00,26.76,26.77,26.75,26.77,112200.0,21.9303,21.9385,21.9221,21.9385,112200.0
2015-04-14 13:30:00,26.77,26.79,26.77,26.78,51000.0,21.9385,21.9549,21.9385,21.9467,51000.0
2015-04-14 13:35:00,26.78,26.78,26.76,26.76,68100.0,21.9467,21.9467,21.9303,21.9303,68100.0
2015-04-14 13:40:00,26.76,26.77,26.75,26.76,80100.0,21.9303,21.9385,21.9221,21.9303,80100.0
2015-04-14 13:45:00,26.76,26.77,26.76,26.76,30600.0,21.9303,21.9385,21.9303,21.9303,30600.0
2015-04-14 13:50:00,26.76,26.76,26.73,26.74,148200.0,21.9303,21.9303,21.9057,21.9139,148200.0
2015-04-14 13:55:00,26.74,26.75,26.74,26.74,86700.0,21.9139,21.9221,21.9139,21.9139,86700.0
2015-04-14 14:00:00,26.74,26.74,26.73,26.74,71400.0,21.9139,21.9139,21.9057,21.9139,71400.0
2015-04-14 14:05:00,26.74,26.75,26.74,26.74,81900.0,21.9139,21.9221,21.9139,21.9139,81900.0
2015-04-14 14:10:00,26.74,26.75,26.74,26.74,93600.0,21.9139,21.9221,21.9139,21.9139,93600.0
2015-04-14 14:15:00,26.74,26.75,26.73,26.74,135900.0,21.9139,21.9221,21.9057,21.9139,135900.0
2015-04-14 14:20:00,26.74,26.74,26.72,26.72,55500.0,21.9139,21.9139,21.8975,21.8975,55500.0
2015-04-14 14:25:00,26.72,26.73,26.72,26.72,114300.0,21.8975,21.9057,21.8975,21.8975,114300.0
2015-04-14 14:30:00,26.72,26.73,26.72,26.72,84600.0,21.8975,21.9057,21.8975,21.8975,84600.0
2015-04-14 14:35:00,26.72,26.73,26.71,26.71,101400.0,21.8975,21.9057,21.8893,21.8893,101400.0
2015-04-14 14:40:00,26.71,26.71,26.71,26.71,36900.0,21.8893,21.8893,21.8893,21.8893,36900.0
2015-04-14 14:45:00,26.71,26.71,26.71,26.71,106500.0,21.8893,21.8893,21.8893,21.8893,106500.0
2015-04-14 14:50:00,26.71,26.72,26.7,26.7,58500.0,21.8893,21.8975,21.8811,21.8811,58500.0
2015-04-14 14:55:00,26.71,26.73,26.7,26.73,136200.0,21.8893,21.9057,21.8811,21.9057,136200.0
2015-04-14 15:00:00,26.73,26.75,26.72,26.74,127500.0,21.9057,21.9221,21.8975,21.9139,127500.0
2015-04-14 15:05:00,26.73,26.74,26.72,26.72,109800.0,21.9057,21.9139,21.8975,21.8975,109800.0
2015-04-14 15:10:00,26.72,26.73,26.72,26.72,167700.0,21.8975,21.9057,21.8975,21.8975,167700.0
2015-04-14 15:15:00,26.72,26.73,26.71,26.72,145500.0,21.8975,21.9057,21.8893,21.8975,145500.0
2015-04-14 15:20:00,26.72,26.72,26.71,26.71,180000.0,21.8975,21.8975,21.8893,21.8893,180000.0
2015-04-14 15:25:00,26.71,26.71,26.69,26.69,131100.0,21.8893,21.8893,21.8729,21.8729,131100.0
2015-04-14 15:30:00,26.69,26.71,26.69,26.7,327300.0,21.8729,21.8893,21.8729,21.8811,327300.0
2015-04-14 15:35:00,26.71,26.71,26.69,26.69,184500.0,21.8893,21.8893,21.8729,21.8729,184500.0
2015-04-14 15:40:00,26.69,26.71,26.68,26.7,265800.0,21.8729,21.8893,21.8647,21.8811,265800.0
2015-04-14 15:45:00,26.71,26.73,26.7,26.73,462300.0,21.8893,21.9057,21.8811,21.9057,462300.0
2015-04-14 15:50:00,26.73,26.73,26.71,26.71,472800.0,21.9057,21.9057,21.8893,21.8893,472800.0
2015-04-14 15:55:00,26.71,26.72,26.69,26.72,814800.0,21.8893,21.8975,21.8729,21.8975,814800.0
2015-04-15 09:30:00,26.86,26.94,26.86,26.93,603300.0,22.0122,22.0778,22.0122,22.0696,603300.0
2015-04-15 09:35:00,26.93,26.99,26.93,26.97,350400.0,22.0696,22.1188,22.0696,22.1024,350400.0
2015-04-15 09:40:00,26.97,26.98,26.91,26.93,154500.0,22.1024,22.1106,22.0532,22.0696,154500.0
2015-04-15 09:45:00,26.93,26.97,26.93,26.95,75900.0,22.0696,22.1024,22.0696,22.086,75900.0
2015-04-15 09:50:00,26.95,26.96,26.91,26.92,63600.0,22.086,22.0942,22.0532,22.0614,63600.0
2015-04-15 09:55:00,26.91,26.94,26.91,26.92,55800.0,22.0532,22.0778,22.0532,22.0614,55800.0
2015-04-15 10:00:00,26.92,26.93,26.9,26.9,213900.0,22.0614,22.0696,22.045,22.045,213900.0
2015-04-15 10:05:00,26.9,26.9,26.85,26.87,167700.0,22.045,22.045,22.004,22.0204,167700.0
2015-04-15 10:10:00,26.87,26.87,26.84,26.85,121800.0,22.0204,22.0204,21.9958,22.004,121800.0
2015-04-15 10:15:00,26.85,26.86,26.83,26.83,117000.0,22.004,22.0122,21.9876,21.9876,117000.0
2015-04-15 10:20:00,26.83,26.87,26.83,26.87,84600.0,21.9876,22.0204,21.9876,22.0204,84600.0
2015-04-15 10:25:00,26.87,26.87,26.82,26.84,71400.0,22.0204,22.0204,21.9794,21.9958,71400.0
2015-04-15 10:30:00,26.84,26.84,26.82,26.82,74700.0,21.9958,21.9958,21.9794,21.9794,74700.0
2015-04-15 10:35:00,26.83,26.84,26.8,26.81,124800.0,21.9876,21.9958,21.9631,21.9712,124800.0
2015-04-15 10:40:00,26.81,26.82,26.8,26.8,84300.0,21.9712,21.9794,21.9631,21.9631,84300.0
2015-04-15 10:45:00,26.8,26.81,26.77,26.78,138600.0,21.9631,21.9712,21.9385,21.9467,138600.0
2015-04-15 10:50:00,26.78,26.78,26.75,26.76,166800.0,21.9467,21.9467,21.9221,21.9303,166800.0
2015-04-15 10:55:00,26.77,26.77,26.75,26.77,121500.0,21.9385,21.9385,21.9221,21.9385,121500.0
2015-04-15 11:00:00,26.77,26.77,26.75,26.77,181800.0,21.9385,21.9385,21.9221,21.9385,181800.0
2015-04-15 11:05:00,26.77,26.77,26.75,26.75,145800.0,21.9385,21.9385,21.9221,21.9221,145800.0
2015-04-15 11:10:00,26.75,26.75,26.72,26.74,166200.0,21.9221,21.9221,21.8975,21.9139,166200.0
2015-04-15 11:15:00,26.74,26.75,26.7,26.71,129000.0,21.9139,21.9221,21.8811,21.8893,129000.0
2015-04-15 11:20:00,26.71,26.71,26.67,26.68,227100.0,21.8893,21.8893,21.8565,21.8647,227100.0
2015-04-15 11:25:00,26.68,26.7,26.66,26.68,228300.0,21.8647,21.8811,21.8483,21.8647,228300.0
2015-04-15 11:30:00,26.68,26.69,26.65,26.66,399900.0,21.8647,21.8729,21.8401,21.8483,399900.0
2015-04-15 11:35:00,26.66,26.67,26.6,26.61,539700.0,21.8483,21.8565,21.7991,21.8073,539700.0
2015-04-15 11:40:00,26.61,26.63,26.6,26.63,199500.0,21.8073,21.8237,21.7991,21.8237,199500.0
2015-04-15 11:45:00,26.63,26.65,26.62,26.64,201600.0,21.8237,21.8401,21.8155,21.8319,201600.0
2015-04-15 11:50:00,26.64,26.66,26.62,26.66,191100.0,21.8319,21.8483,21.8155,21.8483,191100.0
2015-04-15 11:55:00,26.66,26.66,26.65,26.66,214800.0,21.8483,21.8483,21.8401,21.8483,214800.0
2015-04-15 12:00:00,26.66,26.67,26.65,26.65,147300.0,21.8483,21.8565,21.8401,21.8401,147300.0
2015-04-15 12:05:00,26.65,26.66,26.65,26.66,133500.0,21.8401,21.8483,21.8401,21.8483,133500.0
2015-04-15 12:10:00,26.65,26.67,26.65,26.67,150600.0,21.8401,21.8565,21.8401,21.8565,150600.0
2015-04-15 12:15:00,26.67,26.68,26.66,26.67,98700.0,21.8565,21.8647,21.8483,21.8565,98700.0
2015-04-15 12:20:00,26.67,26.68,26.66,26.66,88800.0,21.8565,21.8647,21.8483,21.8483,88800.0
2015-04-15 12:25:00,26.66,26.67,26.65,26.65,63900.0,21.8483,21.8565,21.8401,21.8401,63900.0
2015-04-15 12:30:00,26.65,26.65,26.62,26.62,62400.0,21.8401,21.8401,21.8155,21.8155,62400.0
2015-04-15 12:35:00,26.62,26.64,26.61,26.64,235800.0,21.8155,21.8319,21.8073,21.8319,235800.0
2015-04-15 12:40:00,26.64,26.65,26.63,26.64,115200.0,21.8319,21.8401,21.8237,21.8319,115200.0
2015-04-15 12:45:00,26.64,26.65,26.64,26.65,80700.0,21.8319,21.8401,21.8319,21.8401,80700.0
2015-04-15 12:50:00,26.65,26.65,26.63,26.65,122400.0,21.8401,21.8401,21.8237,21.8401,122400.0
2015-04-15 12:55:00,26.65,26.66,26.64,26.64,103500.0,21.8401,21.8483,21.8319,21.8319,103500.0
2015-04-15 13:00:00,26.65,26.67,26.65,26.66,120300.0,21.8401,21.8565,21.8401,21.8483,120300.0
2015-04-15 13:05:00,26.66,26.67,26.66,26.67,71100.0,21.8483,21.8565,21.8483,21.8565,71100.0
2015-04-15 13:10:00,26.66,26.67,26.66,26.67,56400.0,21.8483,21.8565,21.8483,21.8565,56400.0
2015-04-15 13:15:00,26.67,26.67,26.66,26.67,59100.0,21.8565,21.8565,21.8483,21.8565,59100.0
2015-04-15 13:20:00,26.67,26.68,26.66,26.67,73800.0,21.8565,21.8647,21.8483,21.8565,73800.0
2015-04-15 13:25:00,26.68,26.69,26.67,26.69,189300.0,21.8647,21.8729,21.8565,21.8729,189300.0
2015-04-15 13:30:00,26.69,26.7,26.67,26.67,128400.0,21.8729,21.8811,21.8565,21.8565,128400.0
2015-04-15 13:35:00,26.67,26.68,26.66,26.66,183000.0,21.8565,21.8647,21.8483,21.8483,183000.0
2015-04-15 13:40:00,26.66,26.67,26.66,26.66,212700.0,21.8483,21.8565,21.8483,21.8483,212700.0
2015-04-15 13:45:00,26.66,26.67,26.65,26.65,146400.0,21.8483,21.8565,21.8401,21.8401,146400.0
2015-04-15 13:50:00,26.65,26.66,26.64,26.64,79200.0,21.8401,21.8483,21.8319,21.8319,79200.0
2015-04-15 13:55:00,26.64,26.64,26.63,26.64,100800.0,21.8319,21.8319,21.8237,21.8319,100800.0
2015-04-15 14:00:00,26.65,26.66,26.64,26.65,132900.0,21.8401,21.8483,21.8319,21.8401,132900.0
2015-04-15 14:05:00,26.65,26.65,26.63,26.64,247500.0,21.8401,21.8401,21.8237,21.8319,247500.0
2015-04-15 14:10:00,26.63,26.64,26.62,26.62,217800.0,21.8237,21.8319,21.8155,21.8155,217800.0
2015-04-15 14:15:00,26.62,26.62,26.61,26.61,145500.0,21.8155,21.8155,21.8073,21.8073,145500.0
2015-04-15 14:20:00,26.61,26.62,26.6,26.6,269400.0,21.8073,21.8155,21.7991,21.7991,269400.0
2015-04-15 14:25:00,26.6,26.61,26.58,26.6,186000.0,21.7991,21.8073,21.7828,21.7991,186000.0
2015-04-15 14:30:00,26.6,26.62,26.6,26.61,126000.0,21.7991,21.8155,21.7991,21.8073,126000.0
2015-04-15 14:35:00,26.6,26.62,26.6,26.62,97800.0,21.7991,21.8155,21.7991,21.8155,97800.0
2015-04-15 14:40:00,26.62,26.64,26.62,26.63,110700.0,21.8155,21.8319,21.8155,21.8237,110700.0
2015-04-15 14:45:00,26.63,26.64,26.62,26.64,84000.0,21.8237,21.8319,21.8155,21.8319,84000.0
2015-04-15 14:50:00,26.64,26.64,26.61,26.61,97800.0,21.8319,21.8319,21.8073,21.8073,97800.0
2015-04-15 14:55:00,26.61,26.62,26.61,26.62,64800.0,21.8073,21.8155,21.8073,21.8155,64800.0
2015-04-15 15:00:00,26.61,26.62,26.6,26.61,187200.0,21.8073,21.8155,21.7991,21.8073,187200.0
2015-04-15 15:05:00,26.61,26.62,26.6,26.61,142200.0,21.8073,21.8155,21.7991,21.8073,142200.0
2015-04-15 15:10:00,26.61,26.61,26.59,26.59,138000.0,21.8073,21.8073,21.791,21.791,138000.0
2015-04-15 15:15:00,26.59,26.61,26.59,26.59,168600.0,21.791,21.8073,21.791,21.791,168600.0
2015-04-15 15:20:00,26.59,26.59,26.58,26.59,134400.0,21.791,21.791,21.7828,21.791,134400.0
2015-04-15 15:25:00,26.59,26.59,26.57,26.58,280500.0,21.791,21.791,21.7746,21.7828,280500.0
2015-04-15 15:30:00,26.58,26.58,26.56,26.56,421500.0,21.7828,21.7828,21.7664,21.7664,421500.0
2015-04-15 15:35:00,26.56,26.57,26.55,26.57,684600.0,21.7664,21.7746,21.7582,21.7746,684600.0
2015-04-15 15:40:00,26.57,26.58,26.56,26.57,473100.0,21.7746,21.7828,21.7664,21.7746,473100.0
2015-04-15 15:45:00,26.57,26.6,26.56,26.59,475800.0,21.7746,21.7991,21.7664,21.791,475800.0
2015-04-15 15:50:00,26.59,26.61,26.59,26.59,473700.0,21.791,21.8073,21.791,21.791,473700.0
2015-04-15 15:55:00,26.59,26.6,26.57,26.58,1059000.0,21.791,21.7991,21.7746,21.7828,1059000.0
2015-04-16 09:30:00,26.5,26.51,26.4,26.41,645300.0,21.7172,21.7254,21.6352,21.6434,645300.0
2015-04-16 09:35:00,26.41,26.44,26.4,26.43,241500.0,21.6434,21.668,21.6352,21.6598,241500.0
2015-04-16 09:40:00,26.42,26.43,26.38,26.4,250800.0,21.6516,21.6598,21.6189,21.6352,250800.0
2015-04-16 09:45:00,26.39,26.42,26.38,26.4,280200.0,21.627,21.6516,21.6189,21.6352,280200.0
2015-04-16 09:50:00,26.4,26.43,26.4,26.43,504600.0,21.6352,21.6598,21.6352,21.6598,504600.0
2015-04-16 09:55:00,26.43,26.5,26.42,26.47,520800.0,21.6598,21.7172,21.6516,21.6926,520800.0
2015-04-16 10:00:00,26.48,26.58,26.47,26.57,612600.0,21.7008,21.7828,21.6926,21.7746,612600.0
2015-04-16 10:05:00,26.57,26.58,26.53,26.53,316200.0,21.7746,21.7828,21.7418,21.7418,316200.0
2015-04-16 10:10:00,26.53,26.57,26.52,26.56,237300.0,21.7418,21.7746,21.7336,21.7664,237300.0
2015-04-16 10:15:00,26.55,26.61,26.54,26.6,285300.0,21.7582,21.8073,21.75,21.7991,285300.0
2015-04-16 10:20:00,26.6,26.61,26.58,26.61,244800.0,21.7991,21.8073,21.7828,21.8073,244800.0
2015-04-16 10:25:00,26.61,26.63,26.59,26.59,227400.0,21.8073,21.8237,21.791,21.791,227400.0
2015-04-16 10:30:00,26.59,26.6,26.55,26.56,189300.0,21.791,21.7991,21.7582,21.7664,189300.0
2015-04-16 10:35:00,26.56,26.56,26.52,26.53,411000.0,21.7664,21.7664,21.7336,21.7418,411000.0
2015-04-16 10:40:00,26.54,26.54,26.5,26.53,250200.0,21.75,21.75,21.7172,21.7418,250200.0
2015-04-16 10:45:00,26.53,26.53,26.51,26.52,544500.0,21.7418,21.7418,21.7254,21.7336,544500.0
2015-04-16 10:50:00,26.52,26.54,26.51,26.54,334500.0,21.7336,21.75,21.7254,21.75,334500.0
2015-04-16 10:55:00,26.54,26.55,26.52,26.53,195000.0,21.75,21.7582,21.7336,21.7418,195000.0
2015-04-16 11:00:00,26.53,26.56,26.52,26.56,120600.0,21.7418,21.7664,21.7336,21.7664,120600.0
2015-04-16 11:05:00,26.56,26.58,26.56,26.58,123600.0,21.7664,21.7828,21.7664,21.7828,123600.0
2015-04-16 11:10:00,26.58,26.61,26.58,26.59,165300.0,21.7828,21.8073,21.7828,21.791,165300.0
2015-04-16 11:15:00,26.59,26.6,26.57,26.57,146100.0,21.791,21.7991,21.7746,21.7746,146100.0
2015-04-16 11:20:00,26.57,26.57,26.56,26.57,105000.0,21.7746,21.7746,21.7664,21.7746,105000.0
2015-04-16 11:25:00,26.57,26.58,26.55,26.56,137400.0,21.7746,21.7828,21.7582,21.7664,137400.0
2015-04-16 11:30:00,26.56,26.57,26.55,26.55,178200.0,21.7664,21.7746,21.7582,21.7582,178200.0
2015-04-16 11:35:00,26.55,26.57,26.53,26.53,150600.0,21.7582,21.7746,21.7418,21.7418,150600.0
2015-04-16 11:40:00,26.53,26.54,26.52,26.53,195300.0,21.7418,21.75,21.7336,21.7418,195300.0
2015-04-16 11:45:00,26.53,26.55,26.52,26.54,154800.0,21.7418,21.7582,21.7336,21.75,154800.0
2015-04-16 11:50:00,26.54,26.55,26.53,26.54,115200.0,21.75,21.7582,21.7418,21.75,115200.0
2015-04-16 11:55:00,26.54,26.55,26.52,26.54,128700.0,21.75,21.7582,21.7336,21.75,128700.0
2015-04-16 12:00:00,26.54,26.55,26.53,26.54,115200.0,21.75,21.7582,21.7418,21.75,115200.0
2015-04-16 12:05:00,26.54,26.55,26.53,26.54,114900.0,21.75,21.7582,21.7418,21.75,114900.0
2015-04-16 12:10:00,26.54,26.54,26.51,26.54,138300.0,21.75,21.75,21.7254,21.75,138300.0
2015-04-16 12:15:00,26.54,26.54,26.51,26.52,176700.0,21.75,21.75,21.7254,21.7336,176700.0
2015-04-16 12:20:00,26.52,26.53,26.51,26.53,96600.0,21.7336,21.7418,21.7254,21.7418,96600.0
2015-04-16 12:25:00,26.53,26.54,26.53,26.54,133500.0,21.7418,21.75,21.7418,21.75,133500.0
2015-04-16 12:30:00,26.54,26.54,26.53,26.54,78900.0,21.75,21.75,21.7418,21.75,78900.0
2015-04-16 12:35:00,26.54,26.54,26.53,26.53,79200.0,21.75,21.75,21.7418,21.7418,79200.0
2015-04-16 12:40:00,26.53,26.54,26.53,26.53,120600.0,21.7418,21.75,21.7418,21.7418,120600.0
2015-04-16 12:45:00,26.53,26.54,26.53,26.53,84900.0,21.7418,21.75,21.7418,21.7418,84900.0
2015-04-16 12:50:00,26.54,26.55,26.53,26.54,94200.0,21.75,21.7582,21.7418,21.75,94200.0
2015-04-16 12:55:00,26.54,26.55,26.53,26.54,91500.0,21.75,21.7582,21.7418,21.75,91500.0
2015-04-16 13:00:00,26.54,26.54,26.53,26.54,82200.0,21.75,21.75,21.7418,21.75,82200.0
2015-04-16 13:05:00,26.54,26.55,26.53,26.53,158700.0,21.75,21.7582,21.7418,21.7418,158700.0
2015-04-16 13:10:00,26.53,26.54,26.53,26.53,96000.0,21.7418,21.75,21.7418,21.7418,96000.0
2015-04-16 13:15:00,26.53,26.54,26.52,26.53,519000.0,21.7418,21.75,21.7336,21.7418,519000.0
2015-04-16 13:20:00,26.53,26.54,26.52,26.53,249300.0,21.7418,21.75,21.7336,21.7418,249300.0
2015-04-16 13:25:00,26.53,26.53,26.5,26.5,83100.0,21.7418,21.7418,21.7172,21.7172,83100.0
2015-04-16 13:30:00,26.5,26.5,26.49,26.49,268500.0,21.7172,21.7172,21.709,21.709,268500.0
2015-04-16 13:35:00,26.49,26.5,26.49,26.49,122100.0,21.709,21.7172,21.709,21.709,122100.0
2015-04-16 13:40:00,26.49,26.52,26.49,26.52,108300.0,21.709,21.7336,21.709,21.7336,108300.0
2015-04-16 13:45:00,26.52,26.55,26.52,26.54,403800.0,21.7336,21.7582,21.7336,21.75,403800.0
2015-04-16 13:50:00,26.54,26.54,26.53,26.53,179700.0,21.75,21.75,21.7418,21.7418,179700.0
2015-04-16 13:55:00,26.53,26.54,26.53,26.54,180300.0,21.7418,21.75,21.7418,21.75,180300.0
2015-04-16 14:00:00,26.54,26.55,26.5,26.5,238200.0,21.75,21.7582,21.7172,21.7172,238200.0
2015-04-16 14:05:00,26.5,26.52,26.5,26.51,202500.0,21.7172,21.7336,21.7172,21.7254,202500.0
2015-04-16 14:10:00,26.51,26.53,26.5,26.5,149100.0,21.7254,21.7418,21.7172,21.7172,149100.0
2015-04-16 14:15:00,26.5,26.51,26.48,26.49,487500.0,21.7172,21.7254,21.7008,21.709,487500.0
2015-04-16 14:20:00,26.49,26.5,26.49,26.5,148200.0,21.709,21.7172,21.709,21.7172,148200.0
2015-04-16 14:25:00,26.5,26.52,26.49,26.49,474000.0,21.7172,21.7336,21.709,21.709,474000.0
2015-04-16 14:30:00,26.49,26.5,26.46,26.46,309300.0,21.709,21.7172,21.6844,21.6844,309300.0
2015-04-16 14:35:00,26.46,26.48,26.46,26.47,234300.0,21.6844,21.7008,21.6844,21.6926,234300.0
2015-04-16 14:40:00,26.47,26.48,26.47,26.47,136200.0,21.6926,21.7008,21.6926,21.6926,136200.0
2015-04-16 14:45:00,26.47,26.47,26.45,26.45,121800.0,21.6926,21.6926,21.6762,21.6762,121800.0
2015-04-16 14:50:00,26.46,26.49,26.45,26.46,757200.0,21.6844,21.709,21.6762,21.6844,757200.0
2015-04-16 14:55:00,26.46,26.47,26.41,26.41,456900.0,21.6844,21.6926,21.6434,21.6434,456900.0
2015-04-16 15:00:00,26.41,26.43,26.4,26.4,631200.0,21.6434,21.6598,21.6352,21.6352,631200.0
2015-04-16 15:05:00,26.4,26.43,26.4,26.43,893700.0,21.6352,21.6598,21.6352,21.6598,893700.0
2015-04-16 15:10:00,26.43,26.45,26.43,26.44,539700.0,21.6598,21.6762,21.6598,21.668,539700.0
2015-04-16 15:15:00,26.45,26.46,26.44,26.45,281400.0,21.6762,21.6844,21.668,21.6762,281400.0
2015-04-16 15:20:00,26.45,26.47,26.43,26.43,425400.0,21.6762,21.6926,21.6598,21.6598,425400.0
2015-04-16 15:25:00,26.43,26.43,26.4,26.41,263700.0,21.6598,21.6598,21.6352,21.6434,263700.0
2015-04-16 15:30:00,26.41,26.42,26.4,26.4,234600.0,21.6434,21.6516,21.6352,21.6352,234600.0
2015-04-16 15:35:00,26.4,26.42,26.4,26.41,326100.0,21.6352,21.6516,21.6352,21.6434,326100.0
2015-04-16 15:40:00,26.41,26.43,26.4,26.41,532200.0,21.6434,21.6598,21.6352,21.6434,532200.0
2015-04-16 15:45:00,26.41,26.41,26.38,26.4,383100.0,21.6434,21.6434,21.6189,21.6352,383100.0
2015-04-16 15:50:00,26.4,26.41,26.39,26.41,442200.0,21.6352,21.6434,21.627,21.6434,442200.0
2015-04-16 15:55:00,26.41,26.42,26.4,26.42,884100.0,21.6434,21.6516,21.6352,21.6516,884100.0
2015-04-17 09:30:00,26.31,26.38,26.27,26.34,1893000.0,21.5615,21.6189,21.5287,21.5861,1893000.0
2015-04-17 09:35:00,26.35,26.38,26.22,26.23,289200.0,21.5943,21.6189,21.4877,21.4959,289200.0
2015-04-17 09:40:00,26.22,26.23,26.07,26.15,552600.0,21.4877,21.4959,21.3648,21.4304,552600.0
2015-04-17 09:45:00,26.14,26.21,26.08,26.19,229500.0,21.4222,21.4795,21.373,21.4631,229500.0
2015-04-17 09:50:00,26.19,26.22,26.16,26.21,255000.0,21.4631,21.4877,21.4386,21.4795,255000.0
2015-04-17 09:55:00,26.21,26.26,26.19,26.2,509700.0,21.4795,21.5205,21.4631,21.4713,509700.0
2015-04-17 10:00:00,26.2,26.24,26.18,26.19,257700.0,21.4713,21.5041,21.4549,21.4631,257700.0
2015-04-17 10:05:00,26.19,26.19,26.14,26.17,273000.0,21.4631,21.4631,21.4222,21.4468,273000.0
2015-04-17 10:10:00,26.17,26.19,26.16,26.18,264600.0,21.4468,21.4631,21.4386,21.4549,264600.0
2015-04-17 10:15:00,26.17,26.17,26.14,26.16,169800.0,21.4468,21.4468,21.4222,21.4386,169800.0
2015-04-17 10:20:00,26.16,26.18,26.11,26.12,447300.0,21.4386,21.4549,21.3976,21.4058,447300.0
2015-04-17 10:25:00,26.12,26.13,26.04,26.06,1001100.0,21.4058,21.414,21.3402,21.3566,1001100.0
2015-04-17 10:30:00,26.06,26.1,26.05,26.1,560100.0,21.3566,21.3894,21.3484,21.3894,560100.0
2015-04-17 10:35:00,26.1,26.11,26.08,26.08,153900.0,21.3894,21.3976,21.373,21.373,153900.0
2015-04-17 10:40:00,26.08,26.1,26.07,26.07,189000.0,21.373,21.3894,21.3648,21.3648,189000.0
2015-04-17 10:45:00,26.07,26.09,26.02,26.04,570900.0,21.3648,21.3812,21.3238,21.3402,570900.0
2015-04-17 10:50:00,26.04,26.04,25.99,25.99,766800.0,21.3402,21.3402,21.2992,21.2992,766800.0
2015-04-17 10:55:00,25.99,26.0,25.96,25.97,415800.0,21.2992,21.3074,21.2747,21.2829,415800.0
2015-04-17 11:00:00,25.97,26.01,25.96,26.0,1271400.0,21.2829,21.3156,21.2747,21.3074,1271400.0
2015-04-17 11:05:00,26.0,26.0,25.97,26.0,330900.0,21.3074,21.3074,21.2829,21.3074,330900.0
2015-04-17 11:10:00,26.0,26.0,25.96,25.96,295500.0,21.3074,21.3074,21.2747,21.2747,295500.0
2015-04-17 11:15:00,25.96,25.97,25.91,25.91,560400.0,21.2747,21.2829,21.2337,21.2337,560400.0
2015-04-17 11:20:00,25.91,25.99,25.91,25.97,325200.0,21.2337,21.2992,21.2337,21.2829,325200.0
2015-04-17 11:25:00,25.97,26.01,25.97,25.98,329400.0,21.2829,21.3156,21.2829,21.291,329400.0
2015-04-17 11:30:00,25.99,26.0,25.95,26.0,300900.0,21.2992,21.3074,21.2665,21.3074,300900.0
2015-04-17 11:35:00,26.0,26.01,25.99,26.0,269400.0,21.3074,21.3156,21.2992,21.3074,269400.0
2015-04-17 11:40:00,26.0,26.0,25.99,26.0,306900.0,21.3074,21.3074,21.2992,21.3074,306900.0
2015-04-17 11:45:00,26.0,26.05,26.0,26.04,206700.0,21.3074,21.3484,21.3074,21.3402,206700.0
2015-04-17 11:50:00,26.05,26.06,26.04,26.05,281400.0,21.3484,21.3566,21.3402,21.3484,281400.0
2015-04-17 11:55:00,26.05,26.06,26.03,26.04,134400.0,21.3484,21.3566,21.332,21.3402,134400.0
2015-04-17 12:00:00,26.04,26.06,26.02,26.02,248100.0,21.3402,21.3566,21.3238,21.3238,248100.0
2015-04-17 12:05:00,26.03,26.03,26.0,26.01,212700.0,21.332,21.332,21.3074,21.3156,212700.0
2015-04-17 12:10:00,26.01,26.01,26.0,26.0,249600.0,21.3156,21.3156,21.3074,21.3074,249600.0
2015-04-17 12:15:00,26.0,26.01,25.99,26.0,90000.0,21.3074,21.3156,21.2992,21.3074,90000.0
2015-04-17 12:20:00,26.0,26.02,25.99,25.99,163200.0,21.3074,21.3238,21.2992,21.2992,163200.0
2015-04-17 12:25:00,26.0,26.0,25.98,25.99,156300.0,21.3074,21.3074,21.291,21.2992,156300.0
2015-04-17 12:30:00,25.99,25.99,25.97,25.99,148200.0,21.2992,21.2992,21.2829,21.2992,148200.0
2015-04-17 12:35:00,25.99,26.0,25.99,26.0,155400.0,21.2992,21.3074,21.2992,21.3074,155400.0
2015-04-17 12:40:00,26.0,26.0,25.99,25.99,131100.0,21.3074,21.3074,21.2992,21.2992,131100.0
2015-04-17 12:45:00,26.0,26.02,25.99,26.02,225600.0,21.3074,21.3238,21.2992,21.3238,225600.0
2015-04-17 12:50:00,26.02,26.05,26.02,26.05,213600.0,21.3238,21.3484,21.3238,21.3484,213600.0
2015-04-17 12:55:00,26.05,26.06,26.04,26.06,201300.0,21.3484,21.3566,21.3402,21.3566,201300.0
2015-04-17 13:00:00,26.05,26.06,26.04,26.05,105600.0,21.3484,21.3566,21.3402,21.3484,105600.0
2015-04-17 13:05:00,26.05,26.05,26.02,26.04,111000.0,21.3484,21.3484,21.3238,21.3402,111000.0
2015-04-17 13:10:00,26.04,26.05,26.04,26.04,130200.0,21.3402,21.3484,21.3402,21.3402,130200.0
2015-04-17 13:15:00,26.04,26.05,26.03,26.05,175800.0,21.3402,21.3484,21.332,21.3484,175800.0
2015-04-17 13:20:00,26.04,26.06,26.03,26.05,387600.0,21.3402,21.3566,21.332,21.3484,387600.0
2015-04-17 13:25:00,26.05,26.06,26.05,26.05,215100.0,21.3484,21.3566,21.3484,21.3484,215100.0
2015-04-17 13:30:00,26.05,26.05,26.04,26.05,330300.0,21.3484,21.3484,21.3402,21.3484,330300.0
2015-04-17 13:35:00,26.05,26.05,26.02,26.04,423900.0,21.3484,21.3484,21.3238,21.3402,423900.0
2015-04-17 13:40:00,26.04,26.04,26.0,26.0,343500.0,21.3402,21.3402,21.3074,21.3074,343500.0
2015-04-17 13:45:00,26.0,26.0,25.99,25.99,183600.0,21.3074,21.3074,21.2992,21.2992,183600.0
2015-04-17 13:50:00,25.99,26.0,25.96,25.96,204300.0,21.2992,21.3074,21.2747,21.2747,204300.0
2015-04-17 13:55:00,25.96,25.96,25.93,25.94,221100.0,21.2747,21.2747,21.2501,21.2583,221100.0
2015-04-17 14:00:00,25.94,25.95,25.92,25.92,192900.0,21.2583,21.2665,21.2419,21.2419,192900.0
2015-04-17 14:05:00,25.92,25.94,25.9,25.9,219600.0,21.2419,21.2583,21.2255,21.2255,219600.0
2015-04-17 14:10:00,25.9,25.9,25.87,25.88,348000.0,21.2255,21.2255,21.2009,21.2091,348000.0
2015-04-17 14:15:00,25.88,25.89,25.85,25.87,274200.0,21.2091,21.2173,21.1845,21.2009,274200.0
2015-04-17 14:20:00,25.87,25.91,25.87,25.9,125100.0,21.2009,21.2337,21.2009,21.2255,125100.0
2015-04-17 14:25:00,25.9,25.92,25.89,25.91,213600.0,21.2255,21.2419,21.2173,21.2337,213600.0
2015-04-17 14:30:00,25.91,25.92,25.88,25.91,191400.0,21.2337,21.2419,21.2091,21.2337,191400.0
2015-04-17 14:35:00,25.91,25.92,25.89,25.91,162600.0,21.2337,21.2419,21.2173,21.2337,162600.0
2015-04-17 14:40:00,25.91,25.94,25.91,25.94,150000.0,21.2337,21.2583,21.2337,21.2583,150000.0
2015-04-17 14:45:00,25.94,26.0,25.92,25.98,832500.0,21.2583,21.3074,21.2419,21.291,832500.0
2015-04-17 14:50:00,25.98,26.0,25.94,25.95,532500.0,21.291,21.3074,21.2583,21.2665,532500.0
2015-04-17 14:55:00,25.95,25.97,25.94,25.95,251100.0,21.2665,21.2829,21.2583,21.2665,251100.0
2015-04-17 15:00:00,25.95,25.98,25.94,25.98,252900.0,21.2665,21.291,21.2583,21.291,252900.0
2015-04-17 15:05:00,25.98,26.0,25.98,25.99,326400.0,21.291,21.3074,21.291,21.2992,326400.0
2015-04-17 15:10:00,25.99,26.01,25.98,26.0,315900.0,21.2992,21.3156,21.291,21.3074,315900.0
2015-04-17 15:15:00,26.0,26.0,25.96,25.97,494100.0,21.3074,21.3074,21.2747,21.2829,494100.0
2015-04-17 15:20:00,25.97,26.0,25.97,26.0,582000.0,21.2829,21.3074,21.2829,21.3074,582000.0
2015-04-17 15:25:00,26.0,26.0,25.98,25.99,420000.0,21.3074,21.3074,21.291,21.2992,420000.0
2015-04-17 15:30:00,25.99,26.02,25.99,26.01,720900.0,21.2992,21.3238,21.2992,21.3156,720900.0
2015-04-17 15:35:00,26.01,26.04,26.01,26.03,342300.0,21.3156,21.3402,21.3156,21.332,342300.0
2015-04-17 15:40:00,26.03,26.03,26.0,26.01,469200.0,21.332,21.332,21.3074,21.3156,469200.0
2015-04-17 15:45:00,26.01,26.02,25.97,25.97,697200.0,21.3156,21.3238,21.2829,21.2829,697200.0
2015-04-17 15:50:00,25.98,25.99,25.95,25.95,745500.0,21.291,21.2992,21.2665,21.2665,745500.0
2015-04-17 15:55:00,25.95,25.96,25.95,25.96,1200300.0,21.2665,21.2747,21.2665,21.2747,1200300.0
2015-04-20 09:30:00,26.13,26.22,26.13,26.19,822600.0,21.414,21.4877,21.414,21.4631,822600.0
2015-04-20 09:35:00,26.19,26.28,26.19,26.19,372900.0,21.4631,21.5369,21.4631,21.4631,372900.0
2015-04-20 09:40:00,26.2,26.23,26.16,26.2,270000.0,21.4713,21.4959,21.4386,21.4713,270000.0
2015-04-20 09:45:00,26.2,26.24,26.2,26.22,651000.0,21.4713,21.5041,21.4713,21.4877,651000.0
2015-04-20 09:50:00,26.22,26.24,26.17,26.17,503400.0,21.4877,21.5041,21.4468,21.4468,503400.0
2015-04-20 09:55:00,26.16,26.19,26.15,26.16,352800.0,21.4386,21.4631,21.4304,21.4386,352800.0
2015-04-20 10:00:00,26.16,26.17,26.09,26.11,522000.0,21.4386,21.4468,21.3812,21.3976,522000.0
2015-04-20 10:05:00,26.1,26.12,26.1,26.1,390600.0,21.3894,21.4058,21.3894,21.3894,390600.0
2015-04-20 10:10:00,26.1,26.1,26.07,26.1,357900.0,21.3894,21.3894,21.3648,21.3894,357900.0
2015-04-20 10:15:00,26.1,26.12,26.09,26.12,221700.0,21.3894,21.4058,21.3812,21.4058,221700.0
2015-04-20 10:20:00,26.12,26.13,26.11,26.12,437700.0,21.4058,21.414,21.3976,21.4058,437700.0
2015-04-20 10:25:00,26.12,26.16,26.11,26.15,180000.0,21.4058,21.4386,21.3976,21.4304,180000.0
2015-04-20 10:30:00,26.15,26.17,26.14,26.14,193800.0,21.4304,21.4468,21.4222,21.4222,193800.0
2015-04-20 10:35:00,26.14,26.18,26.14,26.16,149100.0,21.4222,21.4549,21.4222,21.4386,149100.0
2015-04-20 10:40:00,26.16,26.16,26.14,26.14,176700.0,21.4386,21.4386,21.4222,21.4222,176700.0
2015-04-20 10:45:00,26.14,26.14,26.09,26.1,309300.0,21.4222,21.4222,21.3812,21.3894,309300.0
2015-04-20 10:50:00,26.1,26.12,26.09,26.11,274500.0,21.3894,21.4058,21.3812,21.3976,274500.0
2015-04-20 10:55:00,26.11,26.13,26.11,26.12,235200.0,21.3976,21.414,21.3976,21.4058,235200.0
2015-04-20 11:00:00,26.12,26.15,26.12,26.15,186600.0,21.4058,21.4304,21.4058,21.4304,186600.0
2015-04-20 11:05:00,26.15,26.17,26.15,26.15,963300.0,21.4304,21.4468,21.4304,21.4304,963300.0
2015-04-20 11:10:00,26.15,26.16,26.13,26.13,323400.0,21.4304,21.4386,21.414,21.414,323400.0
2015-04-20 11:15:00,26.13,26.14,26.11,26.12,212700.0,21.414,21.4222,21.3976,21.4058,212700.0
2015-04-20 11:20:00,26.12,26.15,26.12,26.13,142800.0,21.4058,21.4304,21.4058,21.414,142800.0
2015-04-20 11:25:00,26.13,26.15,26.12,26.14,322800.0,21.414,21.4304,21.4058,21.4222,322800.0
2015-04-20 11:30:00,26.14,26.15,26.13,26.14,146700.0,21.4222,21.4304,21.414,21.4222,146700.0
2015-04-20 11:35:00,26.14,26.15,26.12,26.12,518700.0,21.4222,21.4304,21.4058,21.4058,518700.0
2015-04-20 11:40:00,26.12,26.15,26.12,26.15,154500.0,21.4058,21.4304,21.4058,21.4304,154500.0
2015-04-20 11:45:00,26.15,26.16,26.15,26.16,111900.0,21.4304,21.4386,21.4304,21.4386,111900.0
2015-04-20 11:50:00,26.16,26.16,26.13,26.14,171300.0,21.4386,21.4386,21.414,21.4222,171300.0
2015-04-20 11:55:00,26.14,26.15,26.13,26.14,85200.0,21.4222,21.4304,21.414,21.4222,85200.0
2015-04-20 12:00:00,26.14,26.14,26.12,26.12,160200.0,21.4222,21.4222,21.4058,21.4058,160200.0
2015-04-20 12:05:00,26.12,26.12,26.12,26.12,172200.0,21.4058,21.4058,21.4058,21.4058,172200.0
2015-04-20 12:10:00,26.12,26.12,26.11,26.11,72000.0,21.4058,21.4058,21.3976,21.3976,72000.0
2015-04-20 12:15:00,26.11,26.13,26.11,26.12,99600.0,21.3976,21.414,21.3976,21.4058,99600.0
2015-04-20 12:20:00,26.12,26.15,26.11,26.14,360300.0,21.4058,21.4304,21.3976,21.4222,360300.0
2015-04-20 12:25:00,26.14,26.16,26.13,26.13,154200.0,21.4222,21.4386,21.414,21.414,154200.0
2015-04-20 12:30:00,26.13,26.16,26.13,26.15,458400.0,21.414,21.4386,21.414,21.4304,458400.0
2015-04-20 12:35:00,26.15,26.16,26.14,26.14,75300.0,21.4304,21.4386,21.4222,21.4222,75300.0
2015-04-20 12:40:00,26.14,26.15,26.13,26.14,84300.0,21.4222,21.4304,21.414,21.4222,84300.0
2015-04-20 12:45:00,26.13,26.15,26.13,26.15,68700.0,21.414,21.4304,21.414,21.4304,68700.0
2015-04-20 12:50:00,26.15,26.16,26.14,26.14,58500.0,21.4304,21.4386,21.4222,21.4222,58500.0
2015-04-20 12:55:00,26.14,26.16,26.14,26.15,60000.0,21.4222,21.4386,21.4222,21.4304,60000.0
2015-04-20 13:00:00,26.15,26.15,26.13,26.15,119700.0,21.4304,21.4304,21.414,21.4304,119700.0
2015-04-20 13:05:00,26.15,26.16,26.13,26.16,124800.0,21.4304,21.4386,21.414,21.4386,124800.0
2015-04-20 13:10:00,26.16,26.16,26.14,26.14,99600.0,21.4386,21.4386,21.4222,21.4222,99600.0
2015-04-20 13:15:00,26.14,26.14,26.12,26.12,146700.0,21.4222,21.4222,21.4058,21.4058,146700.0
2015-04-20 13:20:00,26.12,26.14,26.11,26.12,148800.0,21.4058,21.4222,21.3976,21.4058,148800.0
2015-04-20 13:25:00,26.12,26.14,26.12,26.14,82800.0,21.4058,21.4222,21.4058,21.4222,82800.0
2015-04-20 13:30:00,26.14,26.14,26.13,26.13,122100.0,21.4222,21.4222,21.414,21.414,122100.0
2015-04-20 13:35:00,26.13,26.15,26.12,26.14,136800.0,21.414,21.4304,21.4058,21.4222,136800.0
2015-04-20 13:40:00,26.14,26.16,26.14,26.15,104400.0,21.4222,21.4386,21.4222,21.4304,104400.0
2015-04-20 13:45:00,26.15,26.17,26.15,26.15,166800.0,21.4304,21.4468,21.4304,21.4304,166800.0
2015-04-20 13:50:00,26.15,26.15,26.12,26.13,171000.0,21.4304,21.4304,21.4058,21.414,171000.0
2015-04-20 13:55:00,26.13,26.14,26.13,26.13,98400.0,21.414,21.4222,21.414,21.414,98400.0
2015-04-20 14:00:00,26.14,26.14,26.13,26.14,160500.0,21.4222,21.4222,21.414,21.4222,160500.0
2015-04-20 14:05:00,26.14,26.14,26.13,26.14,160200.0,21.4222,21.4222,21.414,21.4222,160200.0
2015-04-20 14:10:00,26.14,26.14,26.13,26.13,598500.0,21.4222,21.4222,21.414,21.414,598500.0
2015-04-20 14:15:00,26.13,26.13,26.1,26.1,347400.0,21.414,21.414,21.3894,21.3894,347400.0
2015-04-20 14:20:00,26.11,26.11,26.1,26.11,394800.0,21.3976,21.3976,21.3894,21.3976,394800.0
2015-04-20 14:25:00,26.11,26.11,26.11,26.11,190800.0,21.3976,21.3976,21.3976,21.3976,190800.0
2015-04-20 14:30:00,26.11,26.12,26.1,26.1,101700.0,21.3976,21.4058,21.3894,21.3894,101700.0
2015-04-20 14:35:00,26.1,26.11,26.1,26.11,142800.0,21.3894,21.3976,21.3894,21.3976,142800.0
2015-04-20 14:40:00,26.11,26.12,26.1,26.11,164700.0,21.3976,21.4058,21.3894,21.3976,164700.0
2015-04-20 14:45:00,26.11,26.13,26.11,26.13,147300.0,21.3976,21.414,21.3976,21.414,147300.0
2015-04-20 14:50:00,26.13,26.13,26.12,26.12,96300.0,21.414,21.414,21.4058,21.4058,96300.0
2015-04-20 14:55:00,26.12,26.13,26.12,26.13,426000.0,21.4058,21.414,21.4058,21.414,426000.0
2015-04-20 15:00:00,26.13,26.13,26.11,26.11,217500.0,21.414,21.414,21.3976,21.3976,217500.0
2015-04-20 15:05:00,26.11,26.13,26.1,26.11,272100.0,21.3976,21.414,21.3894,21.3976,272100.0
2015-04-20 15:10:00,26.11,26.12,26.1,26.1,190800.0,21.3976,21.4058,21.3894,21.3894,190800.0
2015-04-20 15:15:00,26.1,26.12,26.1,26.1,351900.0,21.3894,21.4058,21.3894,21.3894,351900.0
2015-04-20 15:20:00,26.1,26.12,26.1,26.11,203700.0,21.3894,21.4058,21.3894,21.3976,203700.0
2015-04-20 15:25:00,26.11,26.11,26.09,26.09,247200.0,21.3976,21.3976,21.3812,21.3812,247200.0
2015-04-20 15:30:00,26.09,26.09,26.07,26.08,309900.0,21.3812,21.3812,21.3648,21.373,309900.0
2015-04-20 15:35:00,26.08,26.08,26.07,26.07,276600.0,21.373,21.373,21.3648,21.3648,276600.0
2015-04-20 15:40:00,26.07,26.07,26.03,26.04,528300.0,21.3648,21.3648,21.332,21.3402,528300.0
2015-04-20 15:45:00,26.03,26.04,26.01,26.02,838500.0,21.332,21.3402,21.3156,21.3238,838500.0
2015-04-20 15:50:00,26.02,26.05,26.02,26.04,542700.0,21.3238,21.3484,21.3238,21.3402,542700.0
2015-04-20 15:55:00,26.04,26.05,26.01,26.04,1554300.0,21.3402,21.3484,21.3156,21.3402,1554300.0
2015-04-21 09:30:00,26.2,26.28,26.14,26.18,622200.0,21.4713,21.5369,21.4222,21.4549,622200.0
2015-04-21 09:35:00,26.18,26.19,26.05,26.07,424200.0,21.4549,21.4631,21.3484,21.3648,424200.0
2015-04-21 09:40:00,26.07,26.07,26.01,26.03,463200.0,21.3648,21.3648,21.3156,21.332,463200.0
2015-04-21 09:45:00,26.03,26.09,26.03,26.08,239700.0,21.332,21.3812,21.332,21.373,239700.0
2015-04-21 09:50:00,26.08,26.09,26.05,26.08,267000.0,21.373,21.3812,21.3484,21.373,267000.0
2015-04-21 09:55:00,26.08,26.08,26.03,26.04,142800.0,21.373,21.373,21.332,21.3402,142800.0
2015-04-21 10:00:00,26.04,26.08,26.04,26.05,161700.0,21.3402,21.373,21.3402,21.3484,161700.0
2015-04-21 10:05:00,26.05,26.06,26.03,26.04,114300.0,21.3484,21.3566,21.332,21.3402,114300.0
2015-04-21 10:10:00,26.04,26.07,26.04,26.05,144300.0,21.3402,21.3648,21.3402,21.3484,144300.0
2015-04-21 10:15:00,26.05,26.08,26.03,26.08,196500.0,21.3484,21.373,21.332,21.373,196500.0
2015-04-21 10:20:00,26.08,26.11,26.06,26.1,373800.0,21.373,21.3976,21.3566,21.3894,373800.0
2015-04-21 10:25:00,26.1,26.14,26.08,26.08,238200.0,21.3894,21.4222,21.373,21.373,238200.0
2015-04-21 10:30:00,26.08,26.08,26.05,26.07,155100.0,21.373,21.373,21.3484,21.3648,155100.0
2015-04-21 10:35:00,26.07,26.08,26.04,26.04,190800.0,21.3648,21.373,21.3402,21.3402,190800.0
2015-04-21 10:40:00,26.05,26.05,26.0,26.02,245400.0,21.3484,21.3484,21.3074,21.3238,245400.0
2015-04-21 10:45:00,26.02,26.03,26.02,26.03,117600.0,21.3238,21.332,21.3238,21.332,117600.0
2015-04-21 10:50:00,26.02,26.03,26.01,26.02,159600.0,21.3238,21.332,21.3156,21.3238,159600.0
2015-04-21 10:55:00,26.03,26.04,26.02,26.02,128400.0,21.332,21.3402,21.3238,21.3238,128400.0
2015-04-21 11:00:00,26.02,26.04,26.01,26.04,135600.0,21.3238,21.3402,21.3156,21.3402,135600.0
2015-04-21 11:05:00,26.04,26.05,26.03,26.03,104400.0,21.3402,21.3484,21.332,21.332,104400.0
2015-04-21 11:10:00,26.03,26.04,26.01,26.02,139500.0,21.332,21.3402,21.3156,21.3238,139500.0
2015-04-21 11:15:00,26.02,26.03,26.01,26.03,137700.0,21.3238,21.332,21.3156,21.332,137700.0
2015-04-21 11:20:00,26.03,26.03,26.0,26.01,151200.0,21.332,21.332,21.3074,21.3156,151200.0
2015-04-21 11:25:00,26.01,26.01,25.98,25.98,487800.0,21.3156,21.3156,21.291,21.291,487800.0
2015-04-21 11:30:00,25.98,26.02,25.98,26.01,190500.0,21.291,21.3238,21.291,21.3156,190500.0
2015-04-21 11:35:00,26.01,26.04,26.01,26.04,149100.0,21.3156,21.3402,21.3156,21.3402,149100.0
2015-04-21 11:40:00,26.04,26.04,25.99,25.99,133500.0,21.3402,21.3402,21.2992,21.2992,133500.0
2015-04-21 11:45:00,25.99,25.99,25.97,25.99,132300.0,21.2992,21.2992,21.2829,21.2992,132300.0
2015-04-21 11:50:00,25.99,26.01,25.97,26.01,151800.0,21.2992,21.3156,21.2829,21.3156,151800.0
2015-04-21 11:55:00,26.0,26.01,25.99,26.0,186600.0,21.3074,21.3156,21.2992,21.3074,186600.0
2015-04-21 12:00:00,26.0,26.0,25.99,25.99,213600.0,21.3074,21.3074,21.2992,21.2992,213600.0
2015-04-21 12:05:00,25.99,26.01,25.99,26.01,274500.0,21.2992,21.3156,21.2992,21.3156,274500.0
2015-04-21 12:10:00,26.01,26.01,26.0,26.01,107400.0,21.3156,21.3156,21.3074,21.3156,107400.0
2015-04-21 12:15:00,26.01,26.01,26.01,26.01,115500.0,21.3156,21.3156,21.3156,21.3156,115500.0
2015-04-21 12:20:00,26.01,26.02,26.01,26.01,127200.0,21.3156,21.3238,21.3156,21.3156,127200.0
2015-04-21 12:25:00,26.01,26.02,26.01,26.01,152100.0,21.3156,21.3238,21.3156,21.3156,152100.0
2015-04-21 12:30:00,26.01,26.02,26.0,26.02,141900.0,21.3156,21.3238,21.3074,21.3238,141900.0
2015-04-21 12:35:00,26.02,26.06,26.02,26.06,275700.0,21.3238,21.3566,21.3238,21.3566,275700.0
2015-04-21 12:40:00,26.06,26.06,26.03,26.06,190500.0,21.3566,21.3566,21.332,21.3566,190500.0
2015-04-21 12:45:00,26.06,26.06,26.03,26.05,278400.0,21.3566,21.3566,21.332,21.3484,278400.0
2015-04-21 12:50:00,26.05,26.08,26.05,26.07,281400.0,21.3484,21.373,21.3484,21.3648,281400.0
2015-04-21 12:55:00,26.07,26.08,26.05,26.08,185700.0,21.3648,21.373,21.3484,21.373,185700.0
2015-04-21 13:00:00,26.08,26.09,26.07,26.08,134700.0,21.373,21.3812,21.3648,21.373,134700.0
2015-04-21 13:05:00,26.08,26.08,26.07,26.07,129600.0,21.373,21.373,21.3648,21.3648,129600.0
2015-04-21 13:10:00,26.06,26.07,26.05,26.07,122400.0,21.3566,21.3648,21.3484,21.3648,122400.0
2015-04-21 13:15:00,26.07,26.07,26.04,26.04,74100.0,21.3648,21.3648,21.3402,21.3402,74100.0
2015-04-21 13:20:00,26.04,26.05,26.04,26.04,96600.0,21.3402,21.3484,21.3402,21.3402,96600.0
2015-04-21 13:25:00,26.04,26.05,26.04,26.04,80400.0,21.3402,21.3484,21.3402,21.3402,80400.0
2015-04-21 13:30:00,26.04,26.05,26.03,26.03,128100.0,21.3402,21.3484,21.332,21.332,128100.0
2015-04-21 13:35:00,26.03,26.04,26.02,26.03,210900.0,21.332,21.3402,21.3238,21.332,210900.0
2015-04-21 13:40:00,26.03,26.05,26.03,26.05,154500.0,21.332,21.3484,21.332,21.3484,154500.0
2015-04-21 13:45:00,26.05,26.07,26.04,26.04,142200.0,21.3484,21.3648,21.3402,21.3402,142200.0
2015-04-21 13:50:00,26.04,26.05,26.04,26.05,72900.0,21.3402,21.3484,21.3402,21.3484,72900.0
2015-04-21 13:55:00,26.05,26.06,26.04,26.04,136500.0,21.3484,21.3566,21.3402,21.3402,136500.0
2015-04-21 14:00:00,26.05,26.06,26.03,26.06,214200.0,21.3484,21.3566,21.332,21.3566,214200.0
2015-04-21 14:05:00,26.05,26.06,26.02,26.04,144000.0,21.3484,21.3566,21.3238,21.3402,144000.0
2015-04-21 14:10:00,26.04,26.05,26.04,26.04,73200.0,21.3402,21.3484,21.3402,21.3402,73200.0
2015-04-21 14:15:00,26.04,26.06,26.04,26.05,122700.0,21.3402,21.3566,21.3402,21.3484,122700.0
2015-04-21 14:20:00,26.05,26.06,26.05,26.05,125100.0,21.3484,21.3566,21.3484,21.3484,125100.0
2015-04-21 14:25:00,26.05,26.06,26.05,26.06,194700.0,21.3484,21.3566,21.3484,21.3566,194700.0
2015-04-21 14:30:00,26.06,26.06,26.05,26.05,126600.0,21.3566,21.3566,21.3484,21.3484,126600.0
2015-04-21 14:35:00,26.05,26.05,26.05,26.05,95400.0,21.3484,21.3484,21.3484,21.3484,95400.0
2015-04-21 14:40:00,26.05,26.05,26.04,26.05,97800.0,21.3484,21.3484,21.3402,21.3484,97800.0
2015-04-21 14:45:00,26.05,26.05,26.04,26.05,186300.0,21.3484,21.3484,21.3402,21.3484,186300.0
2015-04-21 14:50:00,26.05,26.06,26.04,26.06,146700.0,21.3484,21.3566,21.3402,21.3566,146700.0
2015-04-21 14:55:00,26.06,26.06,26.04,26.05,100800.0,21.3566,21.3566,21.3402,21.3484,100800.0
2015-04-21 15:00:00,26.05,26.07,26.05,26.06,334500.0,21.3484,21.3648,21.3484,21.3566,334500.0
2015-04-21 15:05:00,26.06,26.07,26.05,26.05,343200.0,21.3566,21.3648,21.3484,21.3484,343200.0
2015-04-21 15:10:00,26.05,26.06,26.04,26.05,140700.0,21.3484,21.3566,21.3402,21.3484,140700.0
2015-04-21 15:15:00,26.05,26.05,26.04,26.04,219600.0,21.3484,21.3484,21.3402,21.3402,219600.0
2015-04-21 15:20:00,26.05,26.05,26.02,26.04,220800.0,21.3484,21.3484,21.3238,21.3402,220800.0
2015-04-21 15:25:00,26.04,26.04,26.01,26.02,292500.0,21.3402,21.3402,21.3156,21.3238,292500.0
2015-04-21 15:30:00,26.02,26.03,26.02,26.02,196800.0,21.3238,21.332,21.3238,21.3238,196800.0
2015-04-21 15:35:00,26.02,26.05,26.02,26.04,406500.0,21.3238,21.3484,21.3238,21.3402,406500.0
2015-04-21 15:40:00,26.04,26.05,26.02,26.03,379500.0,21.3402,21.3484,21.3238,21.332,379500.0
2015-04-21 15:45:00,26.02,26.03,26.0,26.0,499500.0,21.3238,21.332,21.3074,21.3074,499500.0
2015-04-21 15:50:00,26.0,26.03,26.0,26.02,361500.0,21.3074,21.332,21.3074,21.3238,361500.0
2015-04-21 15:55:00,26.02,26.03,25.99,26.01,876900.0,21.3238,21.332,21.2992,21.3156,876900.0
2015-04-22 09:30:00,25.88,26.0,25.88,25.95,794400.0,21.2091,21.3074,21.2091,21.2665,794400.0
2015-04-22 09:35:00,25.94,25.97,25.93,25.94,159000.0,21.2583,21.2829,21.2501,21.2583,159000.0
2015-04-22 09:40:00,25.94,25.97,25.92,25.94,240900.0,21.2583,21.2829,21.2419,21.2583,240900.0
2015-04-22 09:45:00,25.94,25.94,25.91,25.92,146400.0,21.2583,21.2583,21.2337,21.2419,146400.0
2015-04-22 09:50:00,25.93,25.93,25.85,25.86,350400.0,21.2501,21.2501,21.1845,21.1927,350400.0
2015-04-22 09:55:00,25.86,25.9,25.85,25.89,223500.0,21.1927,21.2255,21.1845,21.2173,223500.0
2015-04-22 10:00:00,25.89,25.94,25.88,25.91,270600.0,21.2173,21.2583,21.2091,21.2337,270600.0
2015-04-22 10:05:00,25.91,25.94,25.9,25.94,413100.0,21.2337,21.2583,21.2255,21.2583,413100.0
2015-04-22 10:10:00,25.94,25.97,25.93,25.97,278100.0,21.2583,21.2829,21.2501,21.2829,278100.0
2015-04-22 10:15:00,25.97,25.98,25.92,25.97,258000.0,21.2829,21.291,21.2419,21.2829,258000.0
2015-04-22 10:20:00,25.97,25.97,25.94,25.96,150000.0,21.2829,21.2829,21.2583,21.2747,150000.0
2015-04-22 10:25:00,25.96,26.0,25.95,25.99,228000.0,21.2747,21.3074,21.2665,21.2992,228000.0
2015-04-22 10:30:00,25.99,26.0,25.98,25.99,372300.0,21.2992,21.3074,21.291,21.2992,372300.0
2015-04-22 10:35:00,25.99,26.02,25.95,26.01,757500.0,21.2992,21.3238,21.2665,21.3156,757500.0
2015-04-22 10:40:00,26.01,26.12,26.0,26.11,445500.0,21.3156,21.4058,21.3074,21.3976,445500.0
2015-04-22 10:45:00,26.11,26.11,26.07,26.11,311100.0,21.3976,21.3976,21.3648,21.3976,311100.0
2015-04-22 10:50:00,26.11,26.12,26.1,26.11,267300.0,21.3976,21.4058,21.3894,21.3976,267300.0
2015-04-22 10:55:00,26.11,26.13,26.11,26.11,342900.0,21.3976,21.414,21.3976,21.3976,342900.0
2015-04-22 11:00:00,26.11,26.13,26.11,26.12,373500.0,21.3976,21.414,21.3976,21.4058,373500.0
2015-04-22 11:05:00,26.12,26.13,26.11,26.12,216000.0,21.4058,21.414,21.3976,21.4058,216000.0
2015-04-22 11:10:00,26.12,26.14,26.11,26.13,291300.0,21.4058,21.4222,21.3976,21.414,291300.0
2015-04-22 11:15:00,26.13,26.16,26.13,26.13,179700.0,21.414,21.4386,21.414,21.414,179700.0
2015-04-22 11:20:00,26.13,26.14,26.11,26.11,357000.0,21.414,21.4222,21.3976,21.3976,357000.0
2015-04-22 11:25:00,26.11,26.12,26.07,26.08,192600.0,21.3976,21.4058,21.3648,21.373,192600.0
2015-04-22 11:30:00,26.08,26.1,26.08,26.09,244500.0,21.373,21.3894,21.373,21.3812,244500.0
2015-04-22 11:35:00,26.09,26.09,26.07,26.08,302400.0,21.3812,21.3812,21.3648,21.373,302400.0
2015-04-22 11:40:00,26.09,26.11,26.07,26.1,99600.0,21.3812,21.3976,21.3648,21.3894,99600.0
2015-04-22 11:45:00,26.11,26.13,26.11,26.12,91800.0,21.3976,21.414,21.3976,21.4058,91800.0
2015-04-22 11:50:00,26.12,26.15,26.11,26.14,148800.0,21.4058,21.4304,21.3976,21.4222,148800.0
2015-04-22 11:55:00,26.13,26.14,26.12,26.13,168600.0,21.414,21.4222,21.4058,21.414,168600.0
2015-04-22 12:00:00,26.13,26.14,26.11,26.12,190200.0,21.414,21.4222,21.3976,21.4058,190200.0
2015-04-22 12:05:00,26.12,26.13,26.11,26.13,91800.0,21.4058,21.414,21.3976,21.414,91800.0
2015-04-22 12:10:00,26.13,26.13,26.11,26.12,132300.0,21.414,21.414,21.3976,21.4058,132300.0
2015-04-22 12:15:00,26.12,26.15,26.11,26.14,148200.0,21.4058,21.4304,21.3976,21.4222,148200.0
2015-04-22 12:20:00,26.14,26.18,26.14,26.16,288000.0,21.4222,21.4549,21.4222,21.4386,288000.0
2015-04-22 12:25:00,26.17,26.18,26.15,26.17,88200.0,21.4468,21.4549,21.4304,21.4468,88200.0
2015-04-22 12:30:00,26.17,26.19,26.16,26.18,178200.0,21.4468,21.4631,21.4386,21.4549,178200.0
2015-04-22 12:35:00,26.18,26.2,26.17,26.2,282300.0,21.4549,21.4713,21.4468,21.4713,282300.0
2015-04-22 12:40:00,26.2,26.2,26.18,26.18,100200.0,21.4713,21.4713,21.4549,21.4549,100200.0
2015-04-22 12:45:00,26.18,26.2,26.18,26.18,112800.0,21.4549,21.4713,21.4549,21.4549,112800.0
2015-04-22 12:50:00,26.19,26.2,26.17,26.2,96000.0,21.4631,21.4713,21.4468,21.4713,96000.0
2015-04-22 12:55:00,26.2,26.2,26.17,26.17,88800.0,21.4713,21.4713,21.4468,21.4468,88800.0
2015-04-22 13:00:00,26.17,26.18,26.16,26.18,145800.0,21.4468,21.4549,21.4386,21.4549,145800.0
2015-04-22 13:05:00,26.18,26.18,26.16,26.17,100200.0,21.4549,21.4549,21.4386,21.4468,100200.0
2015-04-22 13:10:00,26.17,26.19,26.17,26.18,135900.0,21.4468,21.4631,21.4468,21.4549,135900.0
2015-04-22 13:15:00,26.18,26.19,26.17,26.18,135300.0,21.4549,21.4631,21.4468,21.4549,135300.0
2015-04-22 13:20:00,26.18,26.2,26.17,26.2,136200.0,21.4549,21.4713,21.4468,21.4713,136200.0
2015-04-22 13:25:00,26.19,26.2,26.17,26.17,101400.0,21.4631,21.4713,21.4468,21.4468,101400.0
2015-04-22 13:30:00,26.17,26.17,26.15,26.15,111600.0,21.4468,21.4468,21.4304,21.4304,111600.0
2015-04-22 13:35:00,26.15,26.16,26.15,26.15,128700.0,21.4304,21.4386,21.4304,21.4304,128700.0
2015-04-22 13:40:00,26.15,26.18,26.15,26.18,178800.0,21.4304,21.4549,21.4304,21.4549,178800.0
2015-04-22 13:45:00,26.18,26.2,26.17,26.2,238200.0,21.4549,21.4713,21.4468,21.4713,238200.0
2015-04-22 13:50:00,26.2,26.21,26.19,26.19,168300.0,21.4713,21.4795,21.4631,21.4631,168300.0
2015-04-22 13:55:00,26.19,26.19,26.18,26.19,95400.0,21.4631,21.4631,21.4549,21.4631,95400.0
2015-04-22 14:00:00,26.19,26.21,26.19,26.21,132600.0,21.4631,21.4795,21.4631,21.4795,132600.0
2015-04-22 14:05:00,26.21,26.21,26.17,26.18,227100.0,21.4795,21.4795,21.4468,21.4549,227100.0
2015-04-22 14:10:00,26.17,26.18,26.16,26.16,210900.0,21.4468,21.4549,21.4386,21.4386,210900.0
2015-04-22 14:15:00,26.16,26.17,26.14,26.15,285300.0,21.4386,21.4468,21.4222,21.4304,285300.0
2015-04-22 14:20:00,26.15,26.16,26.15,26.16,233700.0,21.4304,21.4386,21.4304,21.4386,233700.0
2015-04-22 14:25:00,26.16,26.17,26.14,26.14,295200.0,21.4386,21.4468,21.4222,21.4222,295200.0
2015-04-22 14:30:00,26.15,26.15,26.14,26.15,207600.0,21.4304,21.4304,21.4222,21.4304,207600.0
2015-04-22 14:35:00,26.14,26.15,26.13,26.14,158100.0,21.4222,21.4304,21.414,21.4222,158100.0
2015-04-22 14:40:00,26.14,26.15,26.12,26.14,135300.0,21.4222,21.4304,21.4058,21.4222,135300.0
2015-04-22 14:45:00,26.14,26.15,26.14,26.15,134400.0,21.4222,21.4304,21.4222,21.4304,134400.0
2015-04-22 14:50:00,26.15,26.15,26.12,26.13,102900.0,21.4304,21.4304,21.4058,21.414,102900.0
2015-04-22 14:55:00,26.13,26.13,26.1,26.1,129000.0,21.414,21.414,21.3894,21.3894,129000.0
2015-04-22 15:00:00,26.1,26.14,26.1,26.14,234900.0,21.3894,21.4222,21.3894,21.4222,234900.0
2015-04-22 15:05:00,26.14,26.15,26.11,26.12,265500.0,21.4222,21.4304,21.3976,21.4058,265500.0
2015-04-22 15:10:00,26.12,26.13,26.11,26.11,176400.0,21.4058,21.414,21.3976,21.3976,176400.0
2015-04-22 15:15:00,26.11,26.13,26.11,26.13,151500.0,21.3976,21.414,21.3976,21.414,151500.0
2015-04-22 15:20:00,26.12,26.15,26.12,26.14,195600.0,21.4058,21.4304,21.4058,21.4222,195600.0
2015-04-22 15:25:00,26.14,26.18,26.14,26.17,125700.0,21.4222,21.4549,21.4222,21.4468,125700.0
2015-04-22 15:30:00,26.17,26.17,26.14,26.14,214800.0,21.4468,21.4468,21.4222,21.4222,214800.0
2015-04-22 15:35:00,26.15,26.15,26.13,26.15,187500.0,21.4304,21.4304,21.414,21.4304,187500.0
2015-04-22 15:40:00,26.15,26.16,26.13,26.14,237900.0,21.4304,21.4386,21.414,21.4222,237900.0
2015-04-22 15:45:00,26.14,26.16,26.14,26.15,420900.0,21.4222,21.4386,21.4222,21.4304,420900.0
2015-04-22 15:50:00,26.15,26.15,26.14,26.15,325500.0,21.4304,21.4304,21.4222,21.4304,325500.0
2015-04-22 15:55:00,26.15,26.15,26.14,26.14,550200.0,21.4304,21.4304,21.4222,21.4222,550200.0
2015-04-23 09:30:00,26.13,26.25,26.07,26.21,464400.0,21.414,21.5123,21.3648,21.4795,464400.0
2015-04-23 09:35:00,26.21,26.23,26.17,26.22,171900.0,21.4795,21.4959,21.4468,21.4877,171900.0
2015-04-23 09:40:00,26.22,26.23,26.15,26.15,128700.0,21.4877,21.4959,21.4304,21.4304,128700.0
2015-04-23 09:45:00,26.15,26.22,26.14,26.2,141000.0,21.4304,21.4877,21.4222,21.4713,141000.0
2015-04-23 09:50:00,26.2,26.23,26.18,26.23,136800.0,21.4713,21.4959,21.4549,21.4959,136800.0
2015-04-23 09:55:00,26.23,26.3,26.22,26.27,300300.0,21.4959,21.5533,21.4877,21.5287,300300.0
2015-04-23 10:00:00,26.27,26.3,26.24,26.25,235200.0,21.5287,21.5533,21.5041,21.5123,235200.0
2015-04-23 10:05:00,26.25,26.27,26.23,26.25,205800.0,21.5123,21.5287,21.4959,21.5123,205800.0
2015-04-23 10:10:00,26.25,26.26,26.23,26.25,87900.0,21.5123,21.5205,21.4959,21.5123,87900.0
2015-04-23 10:15:00,26.25,26.26,26.19,26.2,146100.0,21.5123,21.5205,21.4631,21.4713,146100.0
2015-04-23 10:20:00,26.2,26.26,26.18,26.26,138600.0,21.4713,21.5205,21.4549,21.5205,138600.0
2015-04-23 10:25:00,26.25,26.29,26.25,26.29,118800.0,21.5123,21.5451,21.5123,21.5451,118800.0
2015-04-23 10:30:00,26.29,26.32,26.28,26.29,179100.0,21.5451,21.5697,21.5369,21.5451,179100.0
2015-04-23 10:35:00,26.28,26.3,26.26,26.29,177300.0,21.5369,21.5533,21.5205,21.5451,177300.0
2015-04-23 10:40:00,26.29,26.31,26.27,26.29,156000.0,21.5451,21.5615,21.5287,21.5451,156000.0
2015-04-23 10:45:00,26.29,26.29,26.26,26.29,146100.0,21.5451,21.5451,21.5205,21.5451,146100.0
2015-04-23 10:50:00,26.29,26.3,26.28,26.3,128700.0,21.5451,21.5533,21.5369,21.5533,128700.0
2015-04-23 10:55:00,26.3,26.3,26.25,26.25,123600.0,21.5533,21.5533,21.5123,21.5123,123600.0
2015-04-23 11:00:00,26.25,26.29,26.25,26.29,79500.0,21.5123,21.5451,21.5123,21.5451,79500.0
2015-04-23 11:05:00,26.28,26.31,26.27,26.3,140100.0,21.5369,21.5615,21.5287,21.5533,140100.0
2015-04-23 11:10:00,26.3,26.3,26.28,26.29,103200.0,21.5533,21.5533,21.5369,21.5451,103200.0
2015-04-23 11:15:00,26.29,26.3,26.26,26.26,69600.0,21.5451,21.5533,21.5205,21.5205,69600.0
2015-04-23 11:20:00,26.27,26.29,26.25,26.26,100200.0,21.5287,21.5451,21.5123,21.5205,100200.0
2015-04-23 11:25:00,26.26,26.3,26.25,26.3,128400.0,21.5205,21.5533,21.5123,21.5533,128400.0
2015-04-23 11:30:00,26.3,26.3,26.26,26.27,109800.0,21.5533,21.5533,21.5205,21.5287,109800.0
2015-04-23 11:35:00,26.27,26.29,26.27,26.28,54600.0,21.5287,21.5451,21.5287,21.5369,54600.0
2015-04-23 11:40:00,26.28,26.31,26.27,26.3,124200.0,21.5369,21.5615,21.5287,21.5533,124200.0
2015-04-23 11:45:00,26.29,26.3,26.27,26.28,145800.0,21.5451,21.5533,21.5287,21.5369,145800.0
2015-04-23 11:50:00,26.28,26.36,26.28,26.35,251700.0,21.5369,21.6025,21.5369,21.5943,251700.0
2015-04-23 11:55:00,26.35,26.37,26.33,26.33,210300.0,21.5943,21.6107,21.5779,21.5779,210300.0
2015-04-23 12:00:00,26.33,26.33,26.32,26.33,236700.0,21.5779,21.5779,21.5697,21.5779,236700.0
2015-04-23 12:05:00,26.33,26.34,26.32,26.34,228900.0,21.5779,21.5861,21.5697,21.5861,228900.0
2015-04-23 12:10:00,26.34,26.34,26.31,26.31,148200.0,21.5861,21.5861,21.5615,21.5615,148200.0
2015-04-23 12:15:00,26.31,26.31,26.29,26.31,280500.0,21.5615,21.5615,21.5451,21.5615,280500.0
2015-04-23 12:20:00,26.31,26.37,26.31,26.37,207900.0,21.5615,21.6107,21.5615,21.6107,207900.0
2015-04-23 12:25:00,26.37,26.4,26.35,26.39,294300.0,21.6107,21.6352,21.5943,21.627,294300.0
2015-04-23 12:30:00,26.39,26.4,26.34,26.34,109200.0,21.627,21.6352,21.5861,21.5861,109200.0
2015-04-23 12:35:00,26.35,26.4,26.34,26.39,189600.0,21.5943,21.6352,21.5861,21.627,189600.0
2015-04-23 12:40:00,26.39,26.42,26.39,26.39,149400.0,21.627,21.6516,21.627,21.627,149400.0
2015-04-23 12:45:00,26.39,26.41,26.39,26.4,103200.0,21.627,21.6434,21.627,21.6352,103200.0
2015-04-23 12:50:00,26.4,26.41,26.39,26.41,285900.0,21.6352,21.6434,21.627,21.6434,285900.0
2015-04-23 12:55:00,26.41,26.44,26.41,26.43,339300.0,21.6434,21.668,21.6434,21.6598,339300.0
2015-04-23 13:00:00,26.43,26.43,26.4,26.41,119100.0,21.6598,21.6598,21.6352,21.6434,119100.0
2015-04-23 13:05:00,26.41,26.41,26.37,26.38,172500.0,21.6434,21.6434,21.6107,21.6189,172500.0
2015-04-23 13:10:00,26.38,26.4,26.37,26.39,140100.0,21.6189,21.6352,21.6107,21.627,140100.0
2015-04-23 13:15:00,26.4,26.4,26.37,26.38,174600.0,21.6352,21.6352,21.6107,21.6189,174600.0
2015-04-23 13:20:00,26.38,26.4,26.37,26.4,857400.0,21.6189,21.6352,21.6107,21.6352,857400.0
2015-04-23 13:25:00,26.4,26.42,26.4,26.41,352800.0,21.6352,21.6516,21.6352,21.6434,352800.0
2015-04-23 13:30:00,26.41,26.43,26.41,26.43,322200.0,21.6434,21.6598,21.6434,21.6598,322200.0
2015-04-23 13:35:00,26.43,26.44,26.4,26.43,314100.0,21.6598,21.668,21.6352,21.6598,314100.0
2015-04-23 13:40:00,26.43,26.45,26.43,26.43,236100.0,21.6598,21.6762,21.6598,21.6598,236100.0
2015-04-23 13:45:00,26.43,26.45,26.43,26.44,203700.0,21.6598,21.6762,21.6598,21.668,203700.0
2015-04-23 13:50:00,26.44,26.46,26.44,26.45,121800.0,21.668,21.6844,21.668,21.6762,121800.0
2015-04-23 13:55:00,26.45,26.45,26.44,26.45,69000.0,21.6762,21.6762,21.668,21.6762,69000.0
2015-04-23 14:00:00,26.45,26.47,26.44,26.46,228900.0,21.6762,21.6926,21.668,21.6844,228900.0
2015-04-23 14:05:00,26.46,26.49,26.46,26.48,159600.0,21.6844,21.709,21.6844,21.7008,159600.0
2015-04-23 14:10:00,26.48,26.51,26.48,26.5,223800.0,21.7008,21.7254,21.7008,21.7172,223800.0
2015-04-23 14:15:00,26.5,26.51,26.49,26.49,234900.0,21.7172,21.7254,21.709,21.709,234900.0
2015-04-23 14:20:00,26.49,26.5,26.47,26.47,287700.0,21.709,21.7172,21.6926,21.6926,287700.0
2015-04-23 14:25:00,26.47,26.49,26.45,26.49,192000.0,21.6926,21.709,21.6762,21.709,192000.0
2015-04-23 14:30:00,26.48,26.49,26.43,26.44,156900.0,21.7008,21.709,21.6598,21.668,156900.0
2015-04-23 14:35:00,26.44,26.44,26.42,26.42,171300.0,21.668,21.668,21.6516,21.6516,171300.0
2015-04-23 14:40:00,26.42,26.46,26.42,26.46,173100.0,21.6516,21.6844,21.6516,21.6844,173100.0
2015-04-23 14:45:00,26.46,26.47,26.43,26.44,141900.0,21.6844,21.6926,21.6598,21.668,141900.0
2015-04-23 14:50:00,26.44,26.45,26.42,26.45,169200.0,21.668,21.6762,21.6516,21.6762,169200.0
2015-04-23 14:55:00,26.45,26.46,26.44,26.45,332400.0,21.6762,21.6844,21.668,21.6762,332400.0
2015-04-23 15:00:00,26.45,26.47,26.44,26.46,105900.0,21.6762,21.6926,21.668,21.6844,105900.0
2015-04-23 15:05:00,26.46,26.48,26.45,26.47,129300.0,21.6844,21.7008,21.6762,21.6926,129300.0
2015-04-23 15:10:00,26.47,26.49,26.47,26.48,178500.0,21.6926,21.709,21.6926,21.7008,178500.0
2015-04-23 15:15:00,26.48,26.49,26.47,26.48,294900.0,21.7008,21.709,21.6926,21.7008,294900.0
2015-04-23 15:20:00,26.48,26.48,26.47,26.47,196200.0,21.7008,21.7008,21.6926,21.6926,196200.0
2015-04-23 15:25:00,26.47,26.47,26.46,26.47,257700.0,21.6926,21.6926,21.6844,21.6926,257700.0
2015-04-23 15:30:00,26.46,26.47,26.44,26.45,492600.0,21.6844,21.6926,21.668,21.6762,492600.0
2015-04-23 15:35:00,26.45,26.48,26.45,26.46,340500.0,21.6762,21.7008,21.6762,21.6844,340500.0
2015-04-23 15:40:00,26.46,26.48,26.45,26.45,274200.0,21.6844,21.7008,21.6762,21.6762,274200.0
2015-04-23 15:45:00,26.45,26.45,26.41,26.41,585000.0,21.6762,21.6762,21.6434,21.6434,585000.0
2015-04-23 15:50:00,26.41,26.41,26.4,26.41,423300.0,21.6434,21.6434,21.6352,21.6434,423300.0
2015-04-23 15:55:00,26.41,26.42,26.38,26.4,1423500.0,21.6434,21.6516,21.6189,21.6352,1423500.0
2015-04-24 09:30:00,26.46,26.54,26.41,26.51,766200.0,21.6844,21.75,21.6434,21.7254,766200.0
2015-04-24 09:35:00,26.53,26.98,26.44,26.45,349200.0,21.7418,22.1106,21.668,21.6762,349200.0
2015-04-24 09:40:00,26.45,26.49,26.44,26.45,277500.0,21.6762,21.709,21.668,21.6762,277500.0
2015-04-24 09:45:00,26.45,26.52,26.44,26.49,255300.0,21.6762,21.7336,21.668,21.709,255300.0
2015-04-24 09:50:00,26.49,26.5,26.48,26.48,191100.0,21.709,21.7172,21.7008,21.7008,191100.0
2015-04-24 09:55:00,26.48,26.5,26.48,26.49,210300.0,21.7008,21.7172,21.7008,21.709,210300.0
2015-04-24 10:00:00,26.5,26.5,26.45,26.46,233400.0,21.7172,21.7172,21.6762,21.6844,233400.0
2015-04-24 10:05:00,26.46,26.49,26.43,26.48,227100.0,21.6844,21.709,21.6598,21.7008,227100.0
2015-04-24 10:10:00,26.48,26.51,26.47,26.49,276000.0,21.7008,21.7254,21.6926,21.709,276000.0
2015-04-24 10:15:00,26.49,26.5,26.48,26.48,161400.0,21.709,21.7172,21.7008,21.7008,161400.0
2015-04-24 10:20:00,26.48,26.48,26.46,26.46,89700.0,21.7008,21.7008,21.6844,21.6844,89700.0
2015-04-24 10:25:00,26.46,26.49,26.45,26.46,96600.0,21.6844,21.709,21.6762,21.6844,96600.0
2015-04-24 10:30:00,26.46,26.46,26.45,26.45,115500.0,21.6844,21.6844,21.6762,21.6762,115500.0
2015-04-24 10:35:00,26.45,26.47,26.45,26.46,99900.0,21.6762,21.6926,21.6762,21.6844,99900.0
2015-04-24 10:40:00,26.46,26.47,26.46,26.47,543000.0,21.6844,21.6926,21.6844,21.6926,543000.0
2015-04-24 10:45:00,26.47,26.49,26.47,26.49,110100.0,21.6926,21.709,21.6926,21.709,110100.0
2015-04-24 10:50:00,26.49,26.5,26.48,26.48,131400.0,21.709,21.7172,21.7008,21.7008,131400.0
2015-04-24 10:55:00,26.48,26.49,26.47,26.48,131700.0,21.7008,21.709,21.6926,21.7008,131700.0
2015-04-24 11:00:00,26.48,26.49,26.47,26.47,97800.0,21.7008,21.709,21.6926,21.6926,97800.0
2015-04-24 11:05:00,26.47,26.49,26.47,26.48,83700.0,21.6926,21.709,21.6926,21.7008,83700.0
2015-04-24 11:10:00,26.48,26.49,26.47,26.48,117600.0,21.7008,21.709,21.6926,21.7008,117600.0
2015-04-24 11:15:00,26.48,26.49,26.48,26.48,63600.0,21.7008,21.709,21.7008,21.7008,63600.0
2015-04-24 11:20:00,26.48,26.49,26.47,26.48,73200.0,21.7008,21.709,21.6926,21.7008,73200.0
2015-04-24 11:25:00,26.47,26.48,26.47,26.47,120000.0,21.6926,21.7008,21.6926,21.6926,120000.0
2015-04-24 11:30:00,26.48,26.49,26.47,26.48,83700.0,21.7008,21.709,21.6926,21.7008,83700.0
2015-04-24 11:35:00,26.48,26.48,26.47,26.48,104100.0,21.7008,21.7008,21.6926,21.7008,104100.0
2015-04-24 11:40:00,26.48,26.5,26.47,26.48,98100.0,21.7008,21.7172,21.6926,21.7008,98100.0
2015-04-24 11:45:00,26.48,26.5,26.48,26.48,81900.0,21.7008,21.7172,21.7008,21.7008,81900.0
2015-04-24 11:50:00,26.48,26.52,26.47,26.51,279900.0,21.7008,21.7336,21.6926,21.7254,279900.0
2015-04-24 11:55:00,26.51,26.54,26.5,26.54,114000.0,21.7254,21.75,21.7172,21.75,114000.0
2015-04-24 12:00:00,26.54,26.54,26.53,26.54,95400.0,21.75,21.75,21.7418,21.75,95400.0
2015-04-24 12:05:00,26.54,26.56,26.54,26.55,170100.0,21.75,21.7664,21.75,21.7582,170100.0
2015-04-24 12:10:00,26.55,26.57,26.54,26.57,123300.0,21.7582,21.7746,21.75,21.7746,123300.0
2015-04-24 12:15:00,26.57,26.62,26.56,26.6,606600.0,21.7746,21.8155,21.7664,21.7991,606600.0
2015-04-24 12:20:00,26.6,26.62,26.59,26.61,136200.0,21.7991,21.8155,21.791,21.8073,136200.0
2015-04-24 12:25:00,26.61,26.66,26.61,26.66,534300.0,21.8073,21.8483,21.8073,21.8483,534300.0
2015-04-24 12:30:00,26.66,26.68,26.65,26.68,284100.0,21.8483,21.8647,21.8401,21.8647,284100.0
2015-04-24 12:35:00,26.68,26.68,26.64,26.66,153000.0,21.8647,21.8647,21.8319,21.8483,153000.0
2015-04-24 12:40:00,26.66,26.67,26.66,26.66,130500.0,21.8483,21.8565,21.8483,21.8483,130500.0
2015-04-24 12:45:00,26.66,26.66,26.64,26.64,622200.0,21.8483,21.8483,21.8319,21.8319,622200.0
2015-04-24 12:50:00,26.64,26.64,26.62,26.62,100500.0,21.8319,21.8319,21.8155,21.8155,100500.0
2015-04-24 12:55:00,26.62,26.62,26.6,26.6,93900.0,21.8155,21.8155,21.7991,21.7991,93900.0
2015-04-24 13:00:00,26.61,26.65,26.6,26.63,243600.0,21.8073,21.8401,21.7991,21.8237,243600.0
2015-04-24 13:05:00,26.63,26.64,26.6,26.6,240000.0,21.8237,21.8319,21.7991,21.7991,240000.0
2015-04-24 13:10:00,26.6,26.61,26.6,26.61,58200.0,21.7991,21.8073,21.7991,21.8073,58200.0
2015-04-24 13:15:00,26.61,26.62,26.6,26.6,85800.0,21.8073,21.8155,21.7991,21.7991,85800.0
2015-04-24 13:20:00,26.6,26.61,26.6,26.61,117900.0,21.7991,21.8073,21.7991,21.8073,117900.0
2015-04-24 13:25:00,26.61,26.63,26.61,26.63,84900.0,21.8073,21.8237,21.8073,21.8237,84900.0
2015-04-24 13:30:00,26.62,26.63,26.61,26.62,153000.0,21.8155,21.8237,21.8073,21.8155,153000.0
2015-04-24 13:35:00,26.62,26.63,26.61,26.63,85500.0,21.8155,21.8237,21.8073,21.8237,85500.0
2015-04-24 13:40:00,26.62,26.63,26.61,26.63,156300.0,21.8155,21.8237,21.8073,21.8237,156300.0
2015-04-24 13:45:00,26.63,26.63,26.62,26.63,117000.0,21.8237,21.8237,21.8155,21.8237,117000.0
2015-04-24 13:50:00,26.63,26.63,26.62,26.63,116700.0,21.8237,21.8237,21.8155,21.8237,116700.0
2015-04-24 13:55:00,26.63,26.65,26.63,26.65,195300.0,21.8237,21.8401,21.8237,21.8401,195300.0
2015-04-24 14:00:00,26.64,26.67,26.63,26.67,313500.0,21.8319,21.8565,21.8237,21.8565,313500.0
2015-04-24 14:05:00,26.66,26.68,26.65,26.65,240300.0,21.8483,21.8647,21.8401,21.8401,240300.0
2015-04-24 14:10:00,26.65,26.66,26.65,26.65,92400.0,21.8401,21.8483,21.8401,21.8401,92400.0
2015-04-24 14:15:00,26.65,26.65,26.64,26.64,50700.0,21.8401,21.8401,21.8319,21.8319,50700.0
2015-04-24 14:20:00,26.64,26.67,26.63,26.66,183000.0,21.8319,21.8565,21.8237,21.8483,183000.0
2015-04-24 14:25:00,26.66,26.66,26.64,26.65,134100.0,21.8483,21.8483,21.8319,21.8401,134100.0
2015-04-24 14:30:00,26.65,26.66,26.65,26.66,111000.0,21.8401,21.8483,21.8401,21.8483,111000.0
2015-04-24 14:35:00,26.66,26.66,26.64,26.65,132300.0,21.8483,21.8483,21.8319,21.8401,132300.0
2015-04-24 14:40:00,26.65,26.67,26.64,26.67,199500.0,21.8401,21.8565,21.8319,21.8565,199500.0
2015-04-24 14:45:00,26.67,26.67,26.66,26.66,175500.0,21.8565,21.8565,21.8483,21.8483,175500.0
2015-04-24 14:50:00,26.66,26.67,26.64,26.65,324000.0,21.8483,21.8565,21.8319,21.8401,324000.0
2015-04-24 14:55:00,26.65,26.65,26.62,26.63,270300.0,21.8401,21.8401,21.8155,21.8237,270300.0
2015-04-24 15:00:00,26.63,26.65,26.62,26.65,279900.0,21.8237,21.8401,21.8155,21.8401,279900.0
2015-04-24 15:05:00,26.65,26.67,26.65,26.65,278400.0,21.8401,21.8565,21.8401,21.8401,278400.0
2015-04-24 15:10:00,26.66,26.67,26.65,26.66,231300.0,21.8483,21.8565,21.8401,21.8483,231300.0
2015-04-24 15:15:00,26.66,26.67,26.65,26.66,282000.0,21.8483,21.8565,21.8401,21.8483,282000.0
2015-04-24 15:20:00,26.66,26.68,26.66,26.68,294600.0,21.8483,21.8647,21.8483,21.8647,294600.0
2015-04-24 15:25:00,26.68,26.68,26.66,26.68,247800.0,21.8647,21.8647,21.8483,21.8647,247800.0
2015-04-24 15:30:00,26.68,26.68,26.66,26.66,341400.0,21.8647,21.8647,21.8483,21.8483,341400.0
2015-04-24 15:35:00,26.66,26.68,26.66,26.67,490200.0,21.8483,21.8647,21.8483,21.8565,490200.0
2015-04-24 15:40:00,26.67,26.68,26.66,26.67,834600.0,21.8565,21.8647,21.8483,21.8565,834600.0
2015-04-24 15:45:00,26.67,26.67,26.64,26.64,313200.0,21.8565,21.8565,21.8319,21.8319,313200.0
2015-04-24 15:50:00,26.65,26.65,26.63,26.63,539400.0,21.8401,21.8401,21.8237,21.8237,539400.0
2015-04-24 15:55:00,26.63,26.63,26.61,26.61,859500.0,21.8237,21.8237,21.8073,21.8073,859500.0
2015-04-27 09:30:00,26.59,26.62,26.51,26.51,636900.0,21.791,21.8155,21.7254,21.7254,636900.0
2015-04-27 09:35:00,26.52,26.52,26.45,26.47,527100.0,21.7336,21.7336,21.6762,21.6926,527100.0
2015-04-27 09:40:00,26.46,26.51,26.46,26.51,168000.0,21.6844,21.7254,21.6844,21.7254,168000.0
2015-04-27 09:45:00,26.51,26.53,26.46,26.48,312900.0,21.7254,21.7418,21.6844,21.7008,312900.0
2015-04-27 09:50:00,26.48,26.55,26.47,26.53,138600.0,21.7008,21.7582,21.6926,21.7418,138600.0
2015-04-27 09:55:00,26.53,26.55,26.53,26.54,134400.0,21.7418,21.7582,21.7418,21.75,134400.0
2015-04-27 10:00:00,26.54,26.54,26.5,26.51,413100.0,21.75,21.75,21.7172,21.7254,413100.0
2015-04-27 10:05:00,26.51,26.51,26.48,26.49,186900.0,21.7254,21.7254,21.7008,21.709,186900.0
2015-04-27 10:10:00,26.48,26.49,26.46,26.48,175500.0,21.7008,21.709,21.6844,21.7008,175500.0
2015-04-27 10:15:00,26.49,26.5,26.47,26.49,201000.0,21.709,21.7172,21.6926,21.709,201000.0
2015-04-27 10:20:00,26.49,26.53,26.49,26.51,222900.0,21.709,21.7418,21.709,21.7254,222900.0
2015-04-27 10:25:00,26.51,26.52,26.5,26.51,97500.0,21.7254,21.7336,21.7172,21.7254,97500.0
2015-04-27 10:30:00,26.51,26.51,26.47,26.47,199500.0,21.7254,21.7254,21.6926,21.6926,199500.0
2015-04-27 10:35:00,26.47,26.48,26.46,26.47,174900.0,21.6926,21.7008,21.6844,21.6926,174900.0
2015-04-27 10:40:00,26.47,26.5,26.47,26.5,163200.0,21.6926,21.7172,21.6926,21.7172,163200.0
2015-04-27 10:45:00,26.51,26.51,26.48,26.49,189600.0,21.7254,21.7254,21.7008,21.709,189600.0
2015-04-27 10:50:00,26.49,26.5,26.47,26.48,276600.0,21.709,21.7172,21.6926,21.7008,276600.0
2015-04-27 10:55:00,26.48,26.48,26.47,26.47,348000.0,21.7008,21.7008,21.6926,21.6926,348000.0
2015-04-27 11:00:00,26.47,26.47,26.46,26.46,286800.0,21.6926,21.6926,21.6844,21.6844,286800.0
2015-04-27 11:05:00,26.46,26.48,26.45,26.47,407700.0,21.6844,21.7008,21.6762,21.6926,407700.0
2015-04-27 11:10:00,26.47,26.48,26.46,26.48,168000.0,21.6926,21.7008,21.6844,21.7008,168000.0
2015-04-27 11:15:00,26.48,26.5,26.47,26.5,183600.0,21.7008,21.7172,21.6926,21.7172,183600.0
2015-04-27 11:20:00,26.5,26.53,26.5,26.53,198300.0,21.7172,21.7418,21.7172,21.7418,198300.0
2015-04-27 11:25:00,26.53,26.53,26.47,26.47,150000.0,21.7418,21.7418,21.6926,21.6926,150000.0
2015-04-27 11:30:00,26.47,26.5,26.47,26.5,193500.0,21.6926,21.7172,21.6926,21.7172,193500.0
2015-04-27 11:35:00,26.5,26.5,26.47,26.47,95100.0,21.7172,21.7172,21.6926,21.6926,95100.0
2015-04-27 11:40:00,26.47,26.48,26.46,26.48,151500.0,21.6926,21.7008,21.6844,21.7008,151500.0
2015-04-27 11:45:00,26.48,26.5,26.47,26.49,133800.0,21.7008,21.7172,21.6926,21.709,133800.0
2015-04-27 11:50:00,26.48,26.5,26.46,26.49,141600.0,21.7008,21.7172,21.6844,21.709,141600.0
2015-04-27 11:55:00,26.49,26.5,26.46,26.48,120600.0,21.709,21.7172,21.6844,21.7008,120600.0
2015-04-27 12:00:00,26.48,26.48,26.47,26.47,123900.0,21.7008,21.7008,21.6926,21.6926,123900.0
2015-04-27 12:05:00,26.47,26.48,26.47,26.47,82500.0,21.6926,21.7008,21.6926,21.6926,82500.0
2015-04-27 12:10:00,26.47,26.47,26.46,26.47,305100.0,21.6926,21.6926,21.6844,21.6926,305100.0
2015-04-27 12:15:00,26.47,26.48,26.46,26.46,223500.0,21.6926,21.7008,21.6844,21.6844,223500.0
2015-04-27 12:20:00,26.46,26.48,26.46,26.48,339300.0,21.6844,21.7008,21.6844,21.7008,339300.0
2015-04-27 12:25:00,26.48,26.49,26.47,26.48,142500.0,21.7008,21.709,21.6926,21.7008,142500.0
2015-04-27 12:30:00,26.49,26.51,26.48,26.49,179700.0,21.709,21.7254,21.7008,21.709,179700.0
2015-04-27 12:35:00,26.5,26.5,26.49,26.49,154500.0,21.7172,21.7172,21.709,21.709,154500.0
2015-04-27 12:40:00,26.49,26.49,26.47,26.47,271200.0,21.709,21.709,21.6926,21.6926,271200.0
2015-04-27 12:45:00,26.47,26.49,26.47,26.49,268500.0,21.6926,21.709,21.6926,21.709,268500.0
2015-04-27 12:50:00,26.49,26.49,26.46,26.48,183600.0,21.709,21.709,21.6844,21.7008,183600.0
2015-04-27 12:55:00,26.48,26.49,26.46,26.47,111300.0,21.7008,21.709,21.6844,21.6926,111300.0
2015-04-27 13:00:00,26.47,26.5,26.46,26.49,110400.0,21.6926,21.7172,21.6844,21.709,110400.0
2015-04-27 13:05:00,26.49,26.51,26.49,26.51,102600.0,21.709,21.7254,21.709,21.7254,102600.0
2015-04-27 13:10:00,26.51,26.52,26.49,26.49,207900.0,21.7254,21.7336,21.709,21.709,207900.0
2015-04-27 13:15:00,26.49,26.49,26.48,26.49,132600.0,21.709,21.709,21.7008,21.709,132600.0
2015-04-27 13:20:00,26.49,26.5,26.47,26.5,129600.0,21.709,21.7172,21.6926,21.7172,129600.0
2015-04-27 13:25:00,26.5,26.52,26.49,26.52,127800.0,21.7172,21.7336,21.709,21.7336,127800.0
2015-04-27 13:30:00,26.52,26.52,26.51,26.52,255600.0,21.7336,21.7336,21.7254,21.7336,255600.0
2015-04-27 13:35:00,26.52,26.54,26.51,26.54,256500.0,21.7336,21.75,21.7254,21.75,256500.0
2015-04-27 13:40:00,26.53,26.54,26.52,26.53,136800.0,21.7418,21.75,21.7336,21.7418,136800.0
2015-04-27 13:45:00,26.53,26.55,26.53,26.55,195900.0,21.7418,21.7582,21.7418,21.7582,195900.0
2015-04-27 13:50:00,26.55,26.56,26.55,26.55,282600.0,21.7582,21.7664,21.7582,21.7582,282600.0
2015-04-27 13:55:00,26.55,26.57,26.54,26.55,119700.0,21.7582,21.7746,21.75,21.7582,119700.0
2015-04-27 14:00:00,26.54,26.54,26.51,26.52,134700.0,21.75,21.75,21.7254,21.7336,134700.0
2015-04-27 14:05:00,26.52,26.55,26.52,26.52,157500.0,21.7336,21.7582,21.7336,21.7336,157500.0
2015-04-27 14:10:00,26.53,26.54,26.52,26.52,101400.0,21.7418,21.75,21.7336,21.7336,101400.0
2015-04-27 14:15:00,26.52,26.53,26.51,26.53,108900.0,21.7336,21.7418,21.7254,21.7418,108900.0
2015-04-27 14:20:00,26.53,26.53,26.51,26.52,107400.0,21.7418,21.7418,21.7254,21.7336,107400.0
2015-04-27 14:25:00,26.52,26.53,26.51,26.53,87000.0,21.7336,21.7418,21.7254,21.7418,87000.0
2015-04-27 14:30:00,26.53,26.53,26.49,26.5,133200.0,21.7418,21.7418,21.709,21.7172,133200.0
2015-04-27 14:35:00,26.5,26.5,26.47,26.47,183300.0,21.7172,21.7172,21.6926,21.6926,183300.0
2015-04-27 14:40:00,26.47,26.48,26.47,26.47,123000.0,21.6926,21.7008,21.6926,21.6926,123000.0
2015-04-27 14:45:00,26.47,26.48,26.46,26.47,111900.0,21.6926,21.7008,21.6844,21.6926,111900.0
2015-04-27 14:50:00,26.47,26.48,26.47,26.47,93000.0,21.6926,21.7008,21.6926,21.6926,93000.0
2015-04-27 14:55:00,26.47,26.48,26.46,26.46,112800.0,21.6926,21.7008,21.6844,21.6844,112800.0
2015-04-27 15:00:00,26.47,26.49,26.47,26.47,117300.0,21.6926,21.709,21.6926,21.6926,117300.0
2015-04-27 15:05:00,26.47,26.48,26.46,26.47,115800.0,21.6926,21.7008,21.6844,21.6926,115800.0
2015-04-27 15:10:00,26.47,26.47,26.46,26.47,226200.0,21.6926,21.6926,21.6844,21.6926,226200.0
2015-04-27 15:15:00,26.47,26.47,26.46,26.46,523200.0,21.6926,21.6926,21.6844,21.6844,523200.0
2015-04-27 15:20:00,26.46,26.47,26.46,26.47,229500.0,21.6844,21.6926,21.6844,21.6926,229500.0
2015-04-27 15:25:00,26.47,26.47,26.46,26.46,171000.0,21.6926,21.6926,21.6844,21.6844,171000.0
2015-04-27 15:30:00,26.46,26.46,26.44,26.45,230700.0,21.6844,21.6844,21.668,21.6762,230700.0
2015-04-27 15:35:00,26.45,26.45,26.44,26.45,304500.0,21.6762,21.6762,21.668,21.6762,304500.0
2015-04-27 15:40:00,26.45,26.45,26.44,26.45,239700.0,21.6762,21.6762,21.668,21.6762,239700.0
2015-04-27 15:45:00,26.45,26.45,26.43,26.44,473700.0,21.6762,21.6762,21.6598,21.668,473700.0
2015-04-27 15:50:00,26.44,26.45,26.44,26.44,551400.0,21.668,21.6762,21.668,21.668,551400.0
2015-04-27 15:55:00,26.44,26.49,26.44,26.46,712800.0,21.668,21.709,21.668,21.6844,712800.0
2015-04-28 09:30:00,26.49,26.5,26.38,26.41,384000.0,21.709,21.7172,21.6189,21.6434,384000.0
2015-04-28 09:35:00,26.4,26.4,26.33,26.36,140700.0,21.6352,21.6352,21.5779,21.6025,140700.0
2015-04-28 09:40:00,26.37,26.42,26.36,26.4,118800.0,21.6107,21.6516,21.6025,21.6352,118800.0
2015-04-28 09:45:00,26.41,26.43,26.37,26.38,161700.0,21.6434,21.6598,21.6107,21.6189,161700.0
2015-04-28 09:50:00,26.38,26.42,26.38,26.4,180300.0,21.6189,21.6516,21.6189,21.6352,180300.0
2015-04-28 09:55:00,26.39,26.4,26.37,26.38,256200.0,21.627,21.6352,21.6107,21.6189,256200.0
2015-04-28 10:00:00,26.38,26.38,26.31,26.32,261000.0,21.6189,21.6189,21.5615,21.5697,261000.0
2015-04-28 10:05:00,26.32,26.38,26.29,26.32,359400.0,21.5697,21.6189,21.5451,21.5697,359400.0
2015-04-28 10:10:00,26.31,26.32,26.27,26.28,246300.0,21.5615,21.5697,21.5287,21.5369,246300.0
2015-04-28 10:15:00,26.28,26.31,26.26,26.3,254100.0,21.5369,21.5615,21.5205,21.5533,254100.0
2015-04-28 10:20:00,26.31,26.33,26.3,26.33,180600.0,21.5615,21.5779,21.5533,21.5779,180600.0
2015-04-28 10:25:00,26.33,26.34,26.3,26.32,173700.0,21.5779,21.5861,21.5533,21.5697,173700.0
2015-04-28 10:30:00,26.32,26.35,26.3,26.34,189000.0,21.5697,21.5943,21.5533,21.5861,189000.0
2015-04-28 10:35:00,26.33,26.34,26.31,26.33,138900.0,21.5779,21.5861,21.5615,21.5779,138900.0
2015-04-28 10:40:00,26.34,26.38,26.34,26.36,207300.0,21.5861,21.6189,21.5861,21.6025,207300.0
2015-04-28 10:45:00,26.36,26.4,26.36,26.39,173100.0,21.6025,21.6352,21.6025,21.627,173100.0
2015-04-28 10:50:00,26.39,26.42,26.38,26.39,213000.0,21.627,21.6516,21.6189,21.627,213000.0
2015-04-28 10:55:00,26.39,26.41,26.38,26.4,105300.0,21.627,21.6434,21.6189,21.6352,105300.0
2015-04-28 11:00:00,26.4,26.46,26.39,26.46,137100.0,21.6352,21.6844,21.627,21.6844,137100.0
2015-04-28 11:05:00,26.46,26.46,26.44,26.45,120600.0,21.6844,21.6844,21.668,21.6762,120600.0
2015-04-28 11:10:00,26.45,26.47,26.42,26.43,146700.0,21.6762,21.6926,21.6516,21.6598,146700.0
2015-04-28 11:15:00,26.43,26.43,26.41,26.42,109500.0,21.6598,21.6598,21.6434,21.6516,109500.0
2015-04-28 11:20:00,26.42,26.44,26.42,26.43,184200.0,21.6516,21.668,21.6516,21.6598,184200.0
2015-04-28 11:25:00,26.43,26.46,26.42,26.43,203700.0,21.6598,21.6844,21.6516,21.6598,203700.0
2015-04-28 11:30:00,26.43,26.43,26.39,26.42,88500.0,21.6598,21.6598,21.627,21.6516,88500.0
2015-04-28 11:35:00,26.42,26.46,26.42,26.43,157200.0,21.6516,21.6844,21.6516,21.6598,157200.0
2015-04-28 11:40:00,26.42,26.44,26.42,26.42,86700.0,21.6516,21.668,21.6516,21.6516,86700.0
2015-04-28 11:45:00,26.42,26.45,26.4,26.45,78600.0,21.6516,21.6762,21.6352,21.6762,78600.0
2015-04-28 11:50:00,26.45,26.46,26.42,26.42,73200.0,21.6762,21.6844,21.6516,21.6516,73200.0
2015-04-28 11:55:00,26.42,26.42,26.4,26.41,86100.0,21.6516,21.6516,21.6352,21.6434,86100.0
2015-04-28 12:00:00,26.41,26.42,26.38,26.39,89700.0,21.6434,21.6516,21.6189,21.627,89700.0
2015-04-28 12:05:00,26.39,26.41,26.39,26.41,67200.0,21.627,21.6434,21.627,21.6434,67200.0
2015-04-28 12:10:00,26.41,26.44,26.41,26.42,102900.0,21.6434,21.668,21.6434,21.6516,102900.0
2015-04-28 12:15:00,26.42,26.42,26.38,26.38,84300.0,21.6516,21.6516,21.6189,21.6189,84300.0
2015-04-28 12:20:00,26.38,26.4,26.37,26.39,90900.0,21.6189,21.6352,21.6107,21.627,90900.0
2015-04-28 12:25:00,26.39,26.41,26.38,26.38,91800.0,21.627,21.6434,21.6189,21.6189,91800.0
2015-04-28 12:30:00,26.38,26.41,26.38,26.39,60000.0,21.6189,21.6434,21.6189,21.627,60000.0
2015-04-28 12:35:00,26.4,26.41,26.39,26.4,68700.0,21.6352,21.6434,21.627,21.6352,68700.0
2015-04-28 12:40:00,26.39,26.41,26.39,26.41,59400.0,21.627,21.6434,21.627,21.6434,59400.0
2015-04-28 12:45:00,26.41,26.42,26.4,26.4,48600.0,21.6434,21.6516,21.6352,21.6352,48600.0
2015-04-28 12:50:00,26.4,26.45,26.4,26.43,87900.0,21.6352,21.6762,21.6352,21.6598,87900.0
2015-04-28 12:55:00,26.43,26.44,26.41,26.41,88200.0,21.6598,21.668,21.6434,21.6434,88200.0
2015-04-28 13:00:00,26.41,26.44,26.4,26.43,64800.0,21.6434,21.668,21.6352,21.6598,64800.0
2015-04-28 13:05:00,26.43,26.44,26.43,26.43,72900.0,21.6598,21.668,21.6598,21.6598,72900.0
2015-04-28 13:10:00,26.43,26.45,26.43,26.45,78300.0,21.6598,21.6762,21.6598,21.6762,78300.0
2015-04-28 13:15:00,26.44,26.46,26.44,26.45,78900.0,21.668,21.6844,21.668,21.6762,78900.0
2015-04-28 13:20:00,26.44,26.46,26.44,26.44,72000.0,21.668,21.6844,21.668,21.668,72000.0
2015-04-28 13:25:00,26.44,26.45,26.43,26.44,69300.0,21.668,21.6762,21.6598,21.668,69300.0
2015-04-28 13:30:00,26.44,26.44,26.41,26.42,102600.0,21.668,21.668,21.6434,21.6516,102600.0
2015-04-28 13:35:00,26.41,26.42,26.39,26.4,103800.0,21.6434,21.6516,21.627,21.6352,103800.0
2015-04-28 13:40:00,26.4,26.41,26.39,26.4,215400.0,21.6352,21.6434,21.627,21.6352,215400.0
2015-04-28 13:45:00,26.4,26.41,26.39,26.4,87000.0,21.6352,21.6434,21.627,21.6352,87000.0
2015-04-28 13:50:00,26.4,26.4,26.36,26.36,95700.0,21.6352,21.6352,21.6025,21.6025,95700.0
2015-04-28 13:55:00,26.36,26.36,26.33,26.34,327300.0,21.6025,21.6025,21.5779,21.5861,327300.0
2015-04-28 14:00:00,26.34,26.35,26.32,26.33,192900.0,21.5861,21.5943,21.5697,21.5779,192900.0
2015-04-28 14:05:00,26.33,26.34,26.32,26.34,140700.0,21.5779,21.5861,21.5697,21.5861,140700.0
2015-04-28 14:10:00,26.34,26.36,26.33,26.33,80400.0,21.5861,21.6025,21.5779,21.5779,80400.0
2015-04-28 14:15:00,26.33,26.34,26.32,26.32,141600.0,21.5779,21.5861,21.5697,21.5697,141600.0
2015-04-28 14:20:00,26.32,26.34,26.32,26.32,144600.0,21.5697,21.5861,21.5697,21.5697,144600.0
2015-04-28 14:25:00,26.33,26.35,26.32,26.33,116700.0,21.5779,21.5943,21.5697,21.5779,116700.0
2015-04-28 14:30:00,26.33,26.35,26.32,26.35,127500.0,21.5779,21.5943,21.5697,21.5943,127500.0
2015-04-28 14:35:00,26.35,26.37,26.33,26.36,99000.0,21.5943,21.6107,21.5779,21.6025,99000.0
2015-04-28 14:40:00,26.36,26.37,26.36,26.36,70800.0,21.6025,21.6107,21.6025,21.6025,70800.0
2015-04-28 14:45:00,26.36,26.36,26.35,26.35,77100.0,21.6025,21.6025,21.5943,21.5943,77100.0
2015-04-28 14:50:00,26.35,26.36,26.33,26.35,71100.0,21.5943,21.6025,21.5779,21.5943,71100.0
2015-04-28 14:55:00,26.35,26.35,26.33,26.35,134400.0,21.5943,21.5943,21.5779,21.5943,134400.0
2015-04-28 15:00:00,26.35,26.35,26.33,26.33,262200.0,21.5943,21.5943,21.5779,21.5779,262200.0
2015-04-28 15:05:00,26.33,26.34,26.33,26.34,200700.0,21.5779,21.5861,21.5779,21.5861,200700.0
2015-04-28 15:10:00,26.34,26.34,26.33,26.34,148500.0,21.5861,21.5861,21.5779,21.5861,148500.0
2015-04-28 15:15:00,26.34,26.35,26.33,26.33,270900.0,21.5861,21.5943,21.5779,21.5779,270900.0
2015-04-28 15:20:00,26.33,26.35,26.33,26.34,93900.0,21.5779,21.5943,21.5779,21.5861,93900.0
2015-04-28 15:25:00,26.35,26.36,26.34,26.35,223500.0,21.5943,21.6025,21.5861,21.5943,223500.0
2015-04-28 15:30:00,26.35,26.36,26.35,26.36,113700.0,21.5943,21.6025,21.5943,21.6025,113700.0
2015-04-28 15:35:00,26.36,26.36,26.33,26.34,184200.0,21.6025,21.6025,21.5779,21.5861,184200.0
2015-04-28 15:40:00,26.34,26.34,26.33,26.34,317700.0,21.5861,21.5861,21.5779,21.5861,317700.0
2015-04-28 15:45:00,26.34,26.34,26.33,26.33,277500.0,21.5861,21.5861,21.5779,21.5779,277500.0
2015-04-28 15:50:00,26.33,26.35,26.33,26.33,292200.0,21.5779,21.5943,21.5779,21.5779,292200.0
2015-04-28 15:55:00,26.34,26.37,26.33,26.37,533400.0,21.5861,21.6107,21.5779,21.6107,533400.0
2015-04-29 09:30:00,26.23,26.26,26.17,26.19,578100.0,21.4959,21.5205,21.4468,21.4631,578100.0
2015-04-29 09:35:00,26.19,26.21,26.17,26.2,211800.0,21.4631,21.4795,21.4468,21.4713,211800.0
2015-04-29 09:40:00,26.19,26.21,26.18,26.18,294300.0,21.4631,21.4795,21.4549,21.4549,294300.0
2015-04-29 09:45:00,26.18,26.22,26.18,26.2,176100.0,21.4549,21.4877,21.4549,21.4713,176100.0
2015-04-29 09:50:00,26.2,26.22,26.19,26.21,207600.0,21.4713,21.4877,21.4631,21.4795,207600.0
2015-04-29 09:55:00,26.21,26.22,26.18,26.19,108900.0,21.4795,21.4877,21.4549,21.4631,108900.0
2015-04-29 10:00:00,26.19,26.2,26.19,26.19,259800.0,21.4631,21.4713,21.4631,21.4631,259800.0
2015-04-29 10:05:00,26.19,26.19,26.12,26.14,363300.0,21.4631,21.4631,21.4058,21.4222,363300.0
2015-04-29 10:10:00,26.14,26.17,26.12,26.17,180900.0,21.4222,21.4468,21.4058,21.4468,180900.0
2015-04-29 10:15:00,26.17,26.2,26.15,26.18,178200.0,21.4468,21.4713,21.4304,21.4549,178200.0
2015-04-29 10:20:00,26.18,26.18,26.15,26.17,123600.0,21.4549,21.4549,21.4304,21.4468,123600.0
2015-04-29 10:25:00,26.16,26.2,26.16,26.2,75900.0,21.4386,21.4713,21.4386,21.4713,75900.0
2015-04-29 10:30:00,26.19,26.21,26.18,26.2,144300.0,21.4631,21.4795,21.4549,21.4713,144300.0
2015-04-29 10:35:00,26.2,26.2,26.18,26.19,214500.0,21.4713,21.4713,21.4549,21.4631,214500.0
2015-04-29 10:40:00,26.19,26.21,26.17,26.19,210900.0,21.4631,21.4795,21.4468,21.4631,210900.0
2015-04-29 10:45:00,26.2,26.2,26.17,26.18,112800.0,21.4713,21.4713,21.4468,21.4549,112800.0
2015-04-29 10:50:00,26.19,26.21,26.18,26.18,183600.0,21.4631,21.4795,21.4549,21.4549,183600.0
2015-04-29 10:55:00,26.18,26.21,26.17,26.2,147600.0,21.4549,21.4795,21.4468,21.4713,147600.0
2015-04-29 11:00:00,26.19,26.23,26.19,26.22,122700.0,21.4631,21.4959,21.4631,21.4877,122700.0
2015-04-29 11:05:00,26.22,26.23,26.2,26.21,102900.0,21.4877,21.4959,21.4713,21.4795,102900.0
2015-04-29 11:10:00,26.21,26.23,26.19,26.21,136800.0,21.4795,21.4959,21.4631,21.4795,136800.0
2015-04-29 11:15:00,26.21,26.21,26.19,26.2,115500.0,21.4795,21.4795,21.4631,21.4713,115500.0
2015-04-29 11:20:00,26.2,26.22,26.16,26.17,196800.0,21.4713,21.4877,21.4386,21.4468,196800.0
2015-04-29 11:25:00,26.17,26.17,26.14,26.15,169500.0,21.4468,21.4468,21.4222,21.4304,169500.0
2015-04-29 11:30:00,26.15,26.16,26.11,26.12,165300.0,21.4304,21.4386,21.3976,21.4058,165300.0
2015-04-29 11:35:00,26.12,26.13,26.11,26.12,137700.0,21.4058,21.414,21.3976,21.4058,137700.0
2015-04-29 11:40:00,26.11,26.12,26.11,26.11,80400.0,21.3976,21.4058,21.3976,21.3976,80400.0
2015-04-29 11:45:00,26.11,26.11,26.07,26.08,256200.0,21.3976,21.3976,21.3648,21.373,256200.0
2015-04-29 11:50:00,26.08,26.09,26.07,26.07,163800.0,21.373,21.3812,21.3648,21.3648,163800.0
2015-04-29 11:55:00,26.07,26.1,26.07,26.08,150000.0,21.3648,21.3894,21.3648,21.373,150000.0
2015-04-29 12:00:00,26.08,26.1,26.05,26.06,187800.0,21.373,21.3894,21.3484,21.3566,187800.0
2015-04-29 12:05:00,26.05,26.06,26.02,26.03,282300.0,21.3484,21.3566,21.3238,21.332,282300.0
2015-04-29 12:10:00,26.03,26.03,25.97,25.99,391800.0,21.332,21.332,21.2829,21.2992,391800.0
2015-04-29 12:15:00,25.99,26.0,25.97,25.98,195900.0,21.2992,21.3074,21.2829,21.291,195900.0
2015-04-29 12:20:00,25.98,25.99,25.97,25.99,97800.0,21.291,21.2992,21.2829,21.2992,97800.0
2015-04-29 12:25:00,25.99,26.0,25.97,26.0,116100.0,21.2992,21.3074,21.2829,21.3074,116100.0
2015-04-29 12:30:00,26.0,26.0,25.97,25.99,194100.0,21.3074,21.3074,21.2829,21.2992,194100.0
2015-04-29 12:35:00,25.99,26.0,25.97,25.98,83100.0,21.2992,21.3074,21.2829,21.291,83100.0
2015-04-29 12:40:00,25.97,26.04,25.97,26.02,335100.0,21.2829,21.3402,21.2829,21.3238,335100.0
2015-04-29 12:45:00,26.02,26.03,26.01,26.02,72300.0,21.3238,21.332,21.3156,21.3238,72300.0
2015-04-29 12:50:00,26.02,26.04,26.02,26.04,61200.0,21.3238,21.3402,21.3238,21.3402,61200.0
2015-04-29 12:55:00,26.04,26.07,26.03,26.05,133200.0,21.3402,21.3648,21.332,21.3484,133200.0
2015-04-29 13:00:00,26.05,26.08,26.05,26.06,214200.0,21.3484,21.373,21.3484,21.3566,214200.0
2015-04-29 13:05:00,26.06,26.07,26.02,26.03,208200.0,21.3566,21.3648,21.3238,21.332,208200.0
2015-04-29 13:10:00,26.03,26.06,26.03,26.06,143400.0,21.332,21.3566,21.332,21.3566,143400.0
2015-04-29 13:15:00,26.05,26.07,26.04,26.06,72000.0,21.3484,21.3648,21.3402,21.3566,72000.0
2015-04-29 13:20:00,26.05,26.07,26.04,26.06,80700.0,21.3484,21.3648,21.3402,21.3566,80700.0
2015-04-29 13:25:00,26.06,26.06,26.03,26.04,109500.0,21.3566,21.3566,21.332,21.3402,109500.0
2015-04-29 13:30:00,26.04,26.06,26.04,26.06,72900.0,21.3402,21.3566,21.3402,21.3566,72900.0
2015-04-29 13:35:00,26.06,26.08,26.06,26.08,137700.0,21.3566,21.373,21.3566,21.373,137700.0
2015-04-29 13:40:00,26.08,26.11,26.07,26.11,131400.0,21.373,21.3976,21.3648,21.3976,131400.0
2015-04-29 13:45:00,26.11,26.11,26.1,26.11,82800.0,21.3976,21.3976,21.3894,21.3976,82800.0
2015-04-29 13:50:00,26.11,26.13,26.11,26.12,189000.0,21.3976,21.414,21.3976,21.4058,189000.0
2015-04-29 13:55:00,26.12,26.14,26.12,26.14,108300.0,21.4058,21.4222,21.4058,21.4222,108300.0
2015-04-29 14:00:00,26.14,26.18,26.05,26.13,259200.0,21.4222,21.4549,21.3484,21.414,259200.0
2015-04-29 14:05:00,26.13,26.13,26.07,26.08,303000.0,21.414,21.414,21.3648,21.373,303000.0
2015-04-29 14:10:00,26.08,26.11,26.05,26.06,119400.0,21.373,21.3976,21.3484,21.3566,119400.0
2015-04-29 14:15:00,26.06,26.11,26.04,26.1,232500.0,21.3566,21.3976,21.3402,21.3894,232500.0
2015-04-29 14:20:00,26.1,26.16,26.1,26.15,131400.0,21.3894,21.4386,21.3894,21.4304,131400.0
2015-04-29 14:25:00,26.15,26.16,26.12,26.15,166200.0,21.4304,21.4386,21.4058,21.4304,166200.0
2015-04-29 14:30:00,26.16,26.16,26.12,26.16,132300.0,21.4386,21.4386,21.4058,21.4386,132300.0
2015-04-29 14:35:00,26.15,26.17,26.13,26.16,197700.0,21.4304,21.4468,21.414,21.4386,197700.0
2015-04-29 14:40:00,26.16,26.18,26.14,26.15,211200.0,21.4386,21.4549,21.4222,21.4304,211200.0
2015-04-29 14:45:00,26.15,26.15,26.1,26.11,195600.0,21.4304,21.4304,21.3894,21.3976,195600.0
2015-04-29 14:50:00,26.11,26.11,26.06,26.06,188700.0,21.3976,21.3976,21.3566,21.3566,188700.0
2015-04-29 14:55:00,26.06,26.07,26.03,26.03,250200.0,21.3566,21.3648,21.332,21.332,250200.0
2015-04-29 15:00:00,26.03,26.04,26.01,26.01,294900.0,21.332,21.3402,21.3156,21.3156,294900.0
2015-04-29 15:05:00,26.01,26.02,26.0,26.0,131400.0,21.3156,21.3238,21.3074,21.3074,131400.0
2015-04-29 15:10:00,26.0,26.01,25.98,26.0,328500.0,21.3074,21.3156,21.291,21.3074,328500.0
2015-04-29 15:15:00,26.0,26.01,25.94,25.97,458700.0,21.3074,21.3156,21.2583,21.2829,458700.0
2015-04-29 15:20:00,25.97,26.0,25.96,25.98,358200.0,21.2829,21.3074,21.2747,21.291,358200.0
2015-04-29 15:25:00,25.98,25.99,25.95,25.96,316800.0,21.291,21.2992,21.2665,21.2747,316800.0
2015-04-29 15:30:00,25.96,25.99,25.95,25.98,438000.0,21.2747,21.2992,21.2665,21.291,438000.0
2015-04-29 15:35:00,25.98,26.02,25.98,26.0,349200.0,21.291,21.3238,21.291,21.3074,349200.0
2015-04-29 15:40:00,26.0,26.01,25.97,25.97,771900.0,21.3074,21.3156,21.2829,21.2829,771900.0
2015-04-29 15:45:00,25.97,25.98,25.95,25.96,593700.0,21.2829,21.291,21.2665,21.2747,593700.0
2015-04-29 15:50:00,25.96,25.96,25.93,25.93,801900.0,21.2747,21.2747,21.2501,21.2501,801900.0
2015-04-29 15:55:00,25.93,25.98,25.93,25.95,1256400.0,21.2501,21.291,21.2501,21.2665,1256400.0
2015-04-30 09:30:00,25.94,25.99,25.9,25.97,564900.0,21.2583,21.2992,21.2255,21.2829,564900.0
2015-04-30 09:35:00,25.96,25.99,25.94,25.98,218700.0,21.2747,21.2992,21.2583,21.291,218700.0
2015-04-30 09:40:00,25.99,25.99,25.9,25.92,249600.0,21.2992,21.2992,21.2255,21.2419,249600.0
2015-04-30 09:45:00,25.93,26.0,25.9,25.97,317400.0,21.2501,21.3074,21.2255,21.2829,317400.0
2015-04-30 09:50:00,25.96,25.97,25.9,25.95,326700.0,21.2747,21.2829,21.2255,21.2665,326700.0
2015-04-30 09:55:00,25.95,25.97,25.93,25.94,147000.0,21.2665,21.2829,21.2501,21.2583,147000.0
2015-04-30 10:00:00,25.93,25.96,25.89,25.93,333600.0,21.2501,21.2747,21.2173,21.2501,333600.0
2015-04-30 10:05:00,25.93,25.98,25.93,25.97,287700.0,21.2501,21.291,21.2501,21.2829,287700.0
2015-04-30 10:10:00,25.97,26.01,25.95,25.99,285600.0,21.2829,21.3156,21.2665,21.2992,285600.0
2015-04-30 10:15:00,25.99,26.0,25.97,25.99,317700.0,21.2992,21.3074,21.2829,21.2992,317700.0
2015-04-30 10:20:00,25.99,26.01,25.93,25.95,467100.0,21.2992,21.3156,21.2501,21.2665,467100.0
2015-04-30 10:25:00,25.95,25.97,25.94,25.94,144300.0,21.2665,21.2829,21.2583,21.2583,144300.0
2015-04-30 10:30:00,25.94,25.96,25.93,25.94,166800.0,21.2583,21.2747,21.2501,21.2583,166800.0
2015-04-30 10:35:00,25.94,26.03,25.94,26.02,382500.0,21.2583,21.332,21.2583,21.3238,382500.0
2015-04-30 10:40:00,26.01,26.06,26.0,26.04,264000.0,21.3156,21.3566,21.3074,21.3402,264000.0
2015-04-30 10:45:00,26.04,26.09,26.04,26.07,262500.0,21.3402,21.3812,21.3402,21.3648,262500.0
2015-04-30 10:50:00,26.07,26.08,26.04,26.04,190500.0,21.3648,21.373,21.3402,21.3402,190500.0
2015-04-30 10:55:00,26.03,26.08,26.02,26.07,145500.0,21.332,21.373,21.3238,21.3648,145500.0
2015-04-30 11:00:00,26.07,26.11,26.07,26.11,204300.0,21.3648,21.3976,21.3648,21.3976,204300.0
2015-04-30 11:05:00,26.11,26.14,26.1,26.11,282900.0,21.3976,21.4222,21.3894,21.3976,282900.0
2015-04-30 11:10:00,26.11,26.14,26.11,26.13,128700.0,21.3976,21.4222,21.3976,21.414,128700.0
2015-04-30 11:15:00,26.12,26.14,26.1,26.14,166800.0,21.4058,21.4222,21.3894,21.4222,166800.0
2015-04-30 11:20:00,26.14,26.16,26.13,26.13,225000.0,21.4222,21.4386,21.414,21.414,225000.0
2015-04-30 11:25:00,26.13,26.14,26.11,26.13,176100.0,21.414,21.4222,21.3976,21.414,176100.0
2015-04-30 11:30:00,26.14,26.15,26.12,26.12,138600.0,21.4222,21.4304,21.4058,21.4058,138600.0
2015-04-30 11:35:00,26.12,26.12,26.09,26.1,124800.0,21.4058,21.4058,21.3812,21.3894,124800.0
2015-04-30 11:40:00,26.09,26.1,26.08,26.09,102600.0,21.3812,21.3894,21.373,21.3812,102600.0
2015-04-30 11:45:00,26.09,26.09,26.08,26.08,70500.0,21.3812,21.3812,21.373,21.373,70500.0
2015-04-30 11:50:00,26.08,26.1,26.07,26.08,160200.0,21.373,21.3894,21.3648,21.373,160200.0
2015-04-30 11:55:00,26.08,26.09,26.05,26.05,132000.0,21.373,21.3812,21.3484,21.3484,132000.0
2015-04-30 12:00:00,26.05,26.06,26.02,26.02,88800.0,21.3484,21.3566,21.3238,21.3238,88800.0
2015-04-30 12:05:00,26.02,26.03,26.02,26.02,121500.0,21.3238,21.332,21.3238,21.3238,121500.0
2015-04-30 12:10:00,26.02,26.05,26.02,26.04,245100.0,21.3238,21.3484,21.3238,21.3402,245100.0
2015-04-30 12:15:00,26.04,26.05,26.04,26.04,102300.0,21.3402,21.3484,21.3402,21.3402,102300.0
2015-04-30 12:20:00,26.04,26.07,26.04,26.07,615600.0,21.3402,21.3648,21.3402,21.3648,615600.0
2015-04-30 12:25:00,26.07,26.07,26.04,26.04,84900.0,21.3648,21.3648,21.3402,21.3402,84900.0
2015-04-30 12:30:00,26.04,26.04,26.03,26.03,177000.0,21.3402,21.3402,21.332,21.332,177000.0
2015-04-30 12:35:00,26.03,26.06,26.02,26.05,106200.0,21.332,21.3566,21.3238,21.3484,106200.0
2015-04-30 12:40:00,26.05,26.05,26.03,26.04,147300.0,21.3484,21.3484,21.332,21.3402,147300.0
2015-04-30 12:45:00,26.05,26.05,26.01,26.02,124800.0,21.3484,21.3484,21.3156,21.3238,124800.0
2015-04-30 12:50:00,26.03,26.03,26.0,26.0,123900.0,21.332,21.332,21.3074,21.3074,123900.0
2015-04-30 12:55:00,26.0,26.04,26.0,26.04,149700.0,21.3074,21.3402,21.3074,21.3402,149700.0
2015-04-30 13:00:00,26.04,26.07,26.04,26.07,174600.0,21.3402,21.3648,21.3402,21.3648,174600.0
2015-04-30 13:05:00,26.07,26.08,26.06,26.08,138300.0,21.3648,21.373,21.3566,21.373,138300.0
2015-04-30 13:10:00,26.08,26.08,26.04,26.05,100500.0,21.373,21.373,21.3402,21.3484,100500.0
2015-04-30 13:15:00,26.05,26.08,26.05,26.08,68100.0,21.3484,21.373,21.3484,21.373,68100.0
2015-04-30 13:20:00,26.08,26.08,26.04,26.05,89400.0,21.373,21.373,21.3402,21.3484,89400.0
2015-04-30 13:25:00,26.05,26.06,26.04,26.06,90000.0,21.3484,21.3566,21.3402,21.3566,90000.0
2015-04-30 13:30:00,26.06,26.07,26.04,26.07,93000.0,21.3566,21.3648,21.3402,21.3648,93000.0
2015-04-30 13:35:00,26.07,26.07,26.04,26.05,119700.0,21.3648,21.3648,21.3402,21.3484,119700.0
2015-04-30 13:40:00,26.05,26.06,26.04,26.05,63600.0,21.3484,21.3566,21.3402,21.3484,63600.0
2015-04-30 13:45:00,26.06,26.06,26.04,26.05,100200.0,21.3566,21.3566,21.3402,21.3484,100200.0
2015-04-30 13:50:00,26.04,26.05,26.04,26.05,108600.0,21.3402,21.3484,21.3402,21.3484,108600.0
2015-04-30 13:55:00,26.04,26.05,26.03,26.03,92100.0,21.3402,21.3484,21.332,21.332,92100.0
2015-04-30 14:00:00,26.03,26.04,26.01,26.01,267300.0,21.332,21.3402,21.3156,21.3156,267300.0
2015-04-30 14:05:00,26.02,26.03,26.0,26.02,152400.0,21.3238,21.332,21.3074,21.3238,152400.0
2015-04-30 14:10:00,26.03,26.05,26.01,26.05,176100.0,21.332,21.3484,21.3156,21.3484,176100.0
2015-04-30 14:15:00,26.04,26.05,26.02,26.05,173400.0,21.3402,21.3484,21.3238,21.3484,173400.0
2015-04-30 14:20:00,26.05,26.06,25.99,25.99,207300.0,21.3484,21.3566,21.2992,21.2992,207300.0
2015-04-30 14:25:00,26.0,26.0,25.99,25.99,159600.0,21.3074,21.3074,21.2992,21.2992,159600.0
2015-04-30 14:30:00,25.99,26.0,25.97,25.99,146400.0,21.2992,21.3074,21.2829,21.2992,146400.0
2015-04-30 14:35:00,26.0,26.02,25.99,26.01,695700.0,21.3074,21.3238,21.2992,21.3156,695700.0
2015-04-30 14:40:00,26.01,26.03,26.0,26.01,221700.0,21.3156,21.332,21.3074,21.3156,221700.0
2015-04-30 14:45:00,26.01,26.02,25.97,25.99,175800.0,21.3156,21.3238,21.2829,21.2992,175800.0
2015-04-30 14:50:00,25.98,26.02,25.97,26.0,254400.0,21.291,21.3238,21.2829,21.3074,254400.0
2015-04-30 14:55:00,26.0,26.0,25.94,25.95,407100.0,21.3074,21.3074,21.2583,21.2665,407100.0
2015-04-30 15:00:00,25.95,25.96,25.9,25.93,390300.0,21.2665,21.2747,21.2255,21.2501,390300.0
2015-04-30 15:05:00,25.93,25.93,25.89,25.89,185100.0,21.2501,21.2501,21.2173,21.2173,185100.0
2015-04-30 15:10:00,25.89,25.9,25.86,25.9,312000.0,21.2173,21.2255,21.1927,21.2255,312000.0
2015-04-30 15:15:00,25.9,25.91,25.88,25.89,251700.0,21.2255,21.2337,21.2091,21.2173,251700.0
2015-04-30 15:20:00,25.89,25.92,25.88,25.91,292200.0,21.2173,21.2419,21.2091,21.2337,292200.0
2015-04-30 15:25:00,25.91,25.92,25.87,25.9,424500.0,21.2337,21.2419,21.2009,21.2255,424500.0
2015-04-30 15:30:00,25.9,25.97,25.89,25.97,538500.0,21.2255,21.2829,21.2173,21.2829,538500.0
2015-04-30 15:35:00,25.97,25.98,25.94,25.96,454200.0,21.2829,21.291,21.2583,21.2747,454200.0
2015-04-30 15:40:00,25.96,25.97,25.95,25.96,346200.0,21.2747,21.2829,21.2665,21.2747,346200.0
2015-04-30 15:45:00,25.96,26.01,25.96,26.0,476400.0,21.2747,21.3156,21.2747,21.3074,476400.0
2015-04-30 15:50:00,26.0,26.0,25.98,26.0,624000.0,21.3074,21.3074,21.291,21.3074,624000.0
2015-04-30 15:55:00,26.0,26.03,25.96,26.01,1141800.0,21.3074,21.332,21.2747,21.3156,1141800.0
2015-05-01 09:30:00,26.02,26.15,26.02,26.13,536100.0,21.3238,21.4304,21.3238,21.414,536100.0
2015-05-01 09:35:00,26.12,26.24,26.06,26.16,374700.0,21.4058,21.5041,21.3566,21.4386,374700.0
2015-05-01 09:40:00,26.16,26.18,26.14,26.17,228900.0,21.4386,21.4549,21.4222,21.4468,228900.0
2015-05-01 09:45:00,26.17,26.24,26.17,26.23,213300.0,21.4468,21.5041,21.4468,21.4959,213300.0
2015-05-01 09:50:00,26.23,26.25,26.18,26.2,200400.0,21.4959,21.5123,21.4549,21.4713,200400.0
2015-05-01 09:55:00,26.2,26.21,26.17,26.17,236400.0,21.4713,21.4795,21.4468,21.4468,236400.0
2015-05-01 10:00:00,26.17,26.21,26.17,26.19,170400.0,21.4468,21.4795,21.4468,21.4631,170400.0
2015-05-01 10:05:00,26.19,26.2,26.16,26.2,181800.0,21.4631,21.4713,21.4386,21.4713,181800.0
2015-05-01 10:10:00,26.2,26.22,26.19,26.19,179100.0,21.4713,21.4877,21.4631,21.4631,179100.0
2015-05-01 10:15:00,26.19,26.24,26.18,26.22,195600.0,21.4631,21.5041,21.4549,21.4877,195600.0
2015-05-01 10:20:00,26.22,26.25,26.2,26.2,247500.0,21.4877,21.5123,21.4713,21.4713,247500.0
2015-05-01 10:25:00,26.2,26.22,26.19,26.2,167700.0,21.4713,21.4877,21.4631,21.4713,167700.0
2015-05-01 10:30:00,26.2,26.22,26.19,26.19,144900.0,21.4713,21.4877,21.4631,21.4631,144900.0
2015-05-01 10:35:00,26.19,26.21,26.17,26.2,197700.0,21.4631,21.4795,21.4468,21.4713,197700.0
2015-05-01 10:40:00,26.2,26.2,26.15,26.17,209700.0,21.4713,21.4713,21.4304,21.4468,209700.0
2015-05-01 10:45:00,26.17,26.19,26.17,26.18,228600.0,21.4468,21.4631,21.4468,21.4549,228600.0
2015-05-01 10:50:00,26.19,26.19,26.16,26.17,129300.0,21.4631,21.4631,21.4386,21.4468,129300.0
2015-05-01 10:55:00,26.18,26.18,26.16,26.17,128100.0,21.4549,21.4549,21.4386,21.4468,128100.0
2015-05-01 11:00:00,26.18,26.22,26.18,26.21,155400.0,21.4549,21.4877,21.4549,21.4795,155400.0
2015-05-01 11:05:00,26.21,26.22,26.2,26.21,101400.0,21.4795,21.4877,21.4713,21.4795,101400.0
2015-05-01 11:10:00,26.21,26.22,26.2,26.2,88200.0,21.4795,21.4877,21.4713,21.4713,88200.0
2015-05-01 11:15:00,26.2,26.22,26.19,26.22,99600.0,21.4713,21.4877,21.4631,21.4877,99600.0
2015-05-01 11:20:00,26.21,26.23,26.19,26.19,83100.0,21.4795,21.4959,21.4631,21.4631,83100.0
2015-05-01 11:25:00,26.19,26.22,26.19,26.2,156000.0,21.4631,21.4877,21.4631,21.4713,156000.0
2015-05-01 11:30:00,26.21,26.23,26.2,26.2,116700.0,21.4795,21.4959,21.4713,21.4713,116700.0
2015-05-01 11:35:00,26.2,26.2,26.18,26.18,57600.0,21.4713,21.4713,21.4549,21.4549,57600.0
2015-05-01 11:40:00,26.18,26.19,26.16,26.17,61200.0,21.4549,21.4631,21.4386,21.4468,61200.0
2015-05-01 11:45:00,26.17,26.17,26.13,26.14,99300.0,21.4468,21.4468,21.414,21.4222,99300.0
2015-05-01 11:50:00,26.14,26.15,26.13,26.14,80700.0,21.4222,21.4304,21.414,21.4222,80700.0
2015-05-01 11:55:00,26.14,26.18,26.13,26.17,89700.0,21.4222,21.4549,21.414,21.4468,89700.0
2015-05-01 12:00:00,26.17,26.17,26.14,26.15,68400.0,21.4468,21.4468,21.4222,21.4304,68400.0
2015-05-01 12:05:00,26.15,26.15,26.13,26.14,92700.0,21.4304,21.4304,21.414,21.4222,92700.0
2015-05-01 12:10:00,26.14,26.15,26.12,26.13,78000.0,21.4222,21.4304,21.4058,21.414,78000.0
2015-05-01 12:15:00,26.13,26.16,26.13,26.15,83100.0,21.414,21.4386,21.414,21.4304,83100.0
2015-05-01 12:20:00,26.15,26.16,26.13,26.15,154800.0,21.4304,21.4386,21.414,21.4304,154800.0
2015-05-01 12:25:00,26.15,26.17,26.15,26.17,81300.0,21.4304,21.4468,21.4304,21.4468,81300.0
2015-05-01 12:30:00,26.17,26.19,26.17,26.18,108900.0,21.4468,21.4631,21.4468,21.4549,108900.0
2015-05-01 12:35:00,26.18,26.18,26.16,26.17,150900.0,21.4549,21.4549,21.4386,21.4468,150900.0
2015-05-01 12:40:00,26.17,26.17,26.16,26.17,49800.0,21.4468,21.4468,21.4386,21.4468,49800.0
2015-05-01 12:45:00,26.17,26.18,26.16,26.16,109500.0,21.4468,21.4549,21.4386,21.4386,109500.0
2015-05-01 12:50:00,26.16,26.17,26.15,26.17,66000.0,21.4386,21.4468,21.4304,21.4468,66000.0
2015-05-01 12:55:00,26.17,26.23,26.17,26.22,333900.0,21.4468,21.4959,21.4468,21.4877,333900.0
2015-05-01 13:00:00,26.22,26.22,26.19,26.19,82800.0,21.4877,21.4877,21.4631,21.4631,82800.0
2015-05-01 13:05:00,26.19,26.19,26.17,26.18,42600.0,21.4631,21.4631,21.4468,21.4549,42600.0
2015-05-01 13:10:00,26.18,26.19,26.17,26.19,26400.0,21.4549,21.4631,21.4468,21.4631,26400.0
2015-05-01 13:15:00,26.19,26.22,26.19,26.21,73200.0,21.4631,21.4877,21.4631,21.4795,73200.0
2015-05-01 13:20:00,26.2,26.21,26.19,26.19,88800.0,21.4713,21.4795,21.4631,21.4631,88800.0
2015-05-01 13:25:00,26.19,26.2,26.19,26.2,147900.0,21.4631,21.4713,21.4631,21.4713,147900.0
2015-05-01 13:30:00,26.2,26.2,26.19,26.19,60600.0,21.4713,21.4713,21.4631,21.4631,60600.0
2015-05-01 13:35:00,26.19,26.19,26.18,26.19,160800.0,21.4631,21.4631,21.4549,21.4631,160800.0
2015-05-01 13:40:00,26.19,26.19,26.18,26.18,97200.0,21.4631,21.4631,21.4549,21.4549,97200.0
2015-05-01 13:45:00,26.18,26.18,26.16,26.17,134100.0,21.4549,21.4549,21.4386,21.4468,134100.0
2015-05-01 13:50:00,26.17,26.23,26.17,26.22,281400.0,21.4468,21.4959,21.4468,21.4877,281400.0
2015-05-01 13:55:00,26.22,26.23,26.21,26.22,66900.0,21.4877,21.4959,21.4795,21.4877,66900.0
2015-05-01 14:00:00,26.22,26.22,26.2,26.2,122100.0,21.4877,21.4877,21.4713,21.4713,122100.0
2015-05-01 14:05:00,26.2,26.22,26.2,26.21,108000.0,21.4713,21.4877,21.4713,21.4795,108000.0
2015-05-01 14:10:00,26.21,26.21,26.18,26.19,145800.0,21.4795,21.4795,21.4549,21.4631,145800.0
2015-05-01 14:15:00,26.19,26.19,26.18,26.19,92400.0,21.4631,21.4631,21.4549,21.4631,92400.0
2015-05-01 14:20:00,26.18,26.19,26.17,26.18,71400.0,21.4549,21.4631,21.4468,21.4549,71400.0
2015-05-01 14:25:00,26.18,26.23,26.18,26.22,218100.0,21.4549,21.4959,21.4549,21.4877,218100.0
2015-05-01 14:30:00,26.22,26.23,26.2,26.21,132600.0,21.4877,21.4959,21.4713,21.4795,132600.0
2015-05-01 14:35:00,26.21,26.21,26.2,26.21,81000.0,21.4795,21.4795,21.4713,21.4795,81000.0
2015-05-01 14:40:00,26.21,26.21,26.18,26.18,104700.0,21.4795,21.4795,21.4549,21.4549,104700.0
2015-05-01 14:45:00,26.18,26.19,26.18,26.18,105600.0,21.4549,21.4631,21.4549,21.4549,105600.0
2015-05-01 14:50:00,26.18,26.18,26.16,26.17,75000.0,21.4549,21.4549,21.4386,21.4468,75000.0
2015-05-01 14:55:00,26.17,26.17,26.16,26.17,52800.0,21.4468,21.4468,21.4386,21.4468,52800.0
2015-05-01 15:00:00,26.17,26.19,26.17,26.18,159000.0,21.4468,21.4631,21.4468,21.4549,159000.0
2015-05-01 15:05:00,26.18,26.19,26.17,26.17,167100.0,21.4549,21.4631,21.4468,21.4468,167100.0
2015-05-01 15:10:00,26.18,26.18,26.16,26.16,133500.0,21.4549,21.4549,21.4386,21.4386,133500.0
2015-05-01 15:15:00,26.16,26.17,26.16,26.16,87300.0,21.4386,21.4468,21.4386,21.4386,87300.0
2015-05-01 15:20:00,26.16,26.17,26.15,26.16,170700.0,21.4386,21.4468,21.4304,21.4386,170700.0
2015-05-01 15:25:00,26.16,26.16,26.13,26.13,327000.0,21.4386,21.4386,21.414,21.414,327000.0
2015-05-01 15:30:00,26.13,26.15,26.13,26.14,188400.0,21.414,21.4304,21.414,21.4222,188400.0
2015-05-01 15:35:00,26.15,26.17,26.15,26.17,300900.0,21.4304,21.4468,21.4304,21.4468,300900.0
2015-05-01 15:40:00,26.17,26.19,26.16,26.17,230400.0,21.4468,21.4631,21.4386,21.4468,230400.0
2015-05-01 15:45:00,26.17,26.19,26.16,26.19,262800.0,21.4468,21.4631,21.4386,21.4631,262800.0
2015-05-01 15:50:00,26.19,26.19,26.18,26.19,382800.0,21.4631,21.4631,21.4549,21.4631,382800.0
2015-05-01 15:55:00,26.19,26.2,26.18,26.19,808500.0,21.4631,21.4713,21.4549,21.4631,808500.0
2015-05-04 09:30:00,26.33,26.33,26.15,26.29,538200.0,21.5779,21.5779,21.4304,21.5451,538200.0
2015-05-04 09:35:00,26.3,26.32,26.28,26.28,265500.0,21.5533,21.5697,21.5369,21.5369,265500.0
2015-05-04 09:40:00,26.28,26.31,26.27,26.3,185700.0,21.5369,21.5615,21.5287,21.5533,185700.0
2015-05-04 09:45:00,26.31,26.33,26.3,26.31,208800.0,21.5615,21.5779,21.5533,21.5615,208800.0
2015-05-04 09:50:00,26.31,26.32,26.3,26.3,249000.0,21.5615,21.5697,21.5533,21.5533,249000.0
2015-05-04 09:55:00,26.3,26.33,26.29,26.32,232800.0,21.5533,21.5779,21.5451,21.5697,232800.0
2015-05-04 10:00:00,26.32,26.34,26.29,26.33,312600.0,21.5697,21.5861,21.5451,21.5779,312600.0
2015-05-04 10:05:00,26.33,26.36,26.32,26.33,752100.0,21.5779,21.6025,21.5697,21.5779,752100.0
2015-05-04 10:10:00,26.33,26.36,26.32,26.36,224100.0,21.5779,21.6025,21.5697,21.6025,224100.0
2015-05-04 10:15:00,26.36,26.36,26.34,26.36,322800.0,21.6025,21.6025,21.5861,21.6025,322800.0
2015-05-04 10:20:00,26.36,26.37,26.33,26.36,294000.0,21.6025,21.6107,21.5779,21.6025,294000.0
2015-05-04 10:25:00,26.36,26.37,26.34,26.36,163500.0,21.6025,21.6107,21.5861,21.6025,163500.0
2015-05-04 10:30:00,26.36,26.36,26.33,26.35,109200.0,21.6025,21.6025,21.5779,21.5943,109200.0
2015-05-04 10:35:00,26.35,26.36,26.34,26.35,140700.0,21.5943,21.6025,21.5861,21.5943,140700.0
2015-05-04 10:40:00,26.35,26.38,26.35,26.37,211800.0,21.5943,21.6189,21.5943,21.6107,211800.0
2015-05-04 10:45:00,26.37,26.37,26.34,26.35,126000.0,21.6107,21.6107,21.5861,21.5943,126000.0
2015-05-04 10:50:00,26.35,26.36,26.33,26.34,225600.0,21.5943,21.6025,21.5779,21.5861,225600.0
2015-05-04 10:55:00,26.34,26.35,26.34,26.34,150600.0,21.5861,21.5943,21.5861,21.5861,150600.0
2015-05-04 11:00:00,26.34,26.35,26.33,26.34,126600.0,21.5861,21.5943,21.5779,21.5861,126600.0
2015-05-04 11:05:00,26.34,26.35,26.33,26.34,249300.0,21.5861,21.5943,21.5779,21.5861,249300.0
2015-05-04 11:10:00,26.34,26.35,26.33,26.34,196500.0,21.5861,21.5943,21.5779,21.5861,196500.0
2015-05-04 11:15:00,26.34,26.36,26.34,26.36,269700.0,21.5861,21.6025,21.5861,21.6025,269700.0
2015-05-04 11:20:00,26.36,26.39,26.35,26.39,381900.0,21.6025,21.627,21.5943,21.627,381900.0
2015-05-04 11:25:00,26.39,26.43,26.39,26.43,449400.0,21.627,21.6598,21.627,21.6598,449400.0
2015-05-04 11:30:00,26.43,26.45,26.4,26.41,516300.0,21.6598,21.6762,21.6352,21.6434,516300.0
2015-05-04 11:35:00,26.41,26.41,26.38,26.38,116700.0,21.6434,21.6434,21.6189,21.6189,116700.0
2015-05-04 11:40:00,26.38,26.38,26.36,26.37,119100.0,21.6189,21.6189,21.6025,21.6107,119100.0
2015-05-04 11:45:00,26.38,26.39,26.36,26.37,156000.0,21.6189,21.627,21.6025,21.6107,156000.0
2015-05-04 11:50:00,26.37,26.41,26.37,26.4,177900.0,21.6107,21.6434,21.6107,21.6352,177900.0
2015-05-04 11:55:00,26.41,26.44,26.4,26.44,312300.0,21.6434,21.668,21.6352,21.668,312300.0
2015-05-04 12:00:00,26.44,26.45,26.42,26.44,181500.0,21.668,21.6762,21.6516,21.668,181500.0
2015-05-04 12:05:00,26.44,26.49,26.44,26.48,231900.0,21.668,21.709,21.668,21.7008,231900.0
2015-05-04 12:10:00,26.48,26.48,26.44,26.44,159600.0,21.7008,21.7008,21.668,21.668,159600.0
2015-05-04 12:15:00,26.44,26.47,26.44,26.46,158100.0,21.668,21.6926,21.668,21.6844,158100.0
2015-05-04 12:20:00,26.46,26.47,26.43,26.44,205500.0,21.6844,21.6926,21.6598,21.668,205500.0
2015-05-04 12:25:00,26.44,26.45,26.43,26.44,93000.0,21.668,21.6762,21.6598,21.668,93000.0
2015-05-04 12:30:00,26.44,26.45,26.43,26.44,90900.0,21.668,21.6762,21.6598,21.668,90900.0
2015-05-04 12:35:00,26.44,26.45,26.43,26.44,69600.0,21.668,21.6762,21.6598,21.668,69600.0
2015-05-04 12:40:00,26.43,26.44,26.42,26.43,57300.0,21.6598,21.668,21.6516,21.6598,57300.0
2015-05-04 12:45:00,26.43,26.43,26.42,26.43,147000.0,21.6598,21.6598,21.6516,21.6598,147000.0
2015-05-04 12:50:00,26.43,26.45,26.43,26.44,159900.0,21.6598,21.6762,21.6598,21.668,159900.0
2015-05-04 12:55:00,26.44,26.45,26.43,26.44,116100.0,21.668,21.6762,21.6598,21.668,116100.0
2015-05-04 13:00:00,26.44,26.44,26.42,26.43,101700.0,21.668,21.668,21.6516,21.6598,101700.0
2015-05-04 13:05:00,26.43,26.43,26.4,26.41,252000.0,21.6598,21.6598,21.6352,21.6434,252000.0
2015-05-04 13:10:00,26.41,26.41,26.39,26.39,97500.0,21.6434,21.6434,21.627,21.627,97500.0
2015-05-04 13:15:00,26.39,26.41,26.39,26.4,93900.0,21.627,21.6434,21.627,21.6352,93900.0
2015-05-04 13:20:00,26.4,26.41,26.39,26.4,207300.0,21.6352,21.6434,21.627,21.6352,207300.0
2015-05-04 13:25:00,26.4,26.42,26.4,26.42,121800.0,21.6352,21.6516,21.6352,21.6516,121800.0
2015-05-04 13:30:00,26.42,26.42,26.4,26.41,133800.0,21.6516,21.6516,21.6352,21.6434,133800.0
2015-05-04 13:35:00,26.41,26.44,26.4,26.43,84600.0,21.6434,21.668,21.6352,21.6598,84600.0
2015-05-04 13:40:00,26.44,26.47,26.43,26.47,356100.0,21.668,21.6926,21.6598,21.6926,356100.0
2015-05-04 13:45:00,26.47,26.49,26.46,26.46,239400.0,21.6926,21.709,21.6844,21.6844,239400.0
2015-05-04 13:50:00,26.46,26.52,26.45,26.48,552600.0,21.6844,21.7336,21.6762,21.7008,552600.0
2015-05-04 13:55:00,26.48,26.48,26.46,26.47,74400.0,21.7008,21.7008,21.6844,21.6926,74400.0
2015-05-04 14:00:00,26.47,26.48,26.45,26.45,116700.0,21.6926,21.7008,21.6762,21.6762,116700.0
2015-05-04 14:05:00,26.45,26.45,26.42,26.44,107100.0,21.6762,21.6762,21.6516,21.668,107100.0
2015-05-04 14:10:00,26.45,26.46,26.43,26.43,90000.0,21.6762,21.6844,21.6598,21.6598,90000.0
2015-05-04 14:15:00,26.43,26.47,26.43,26.47,115200.0,21.6598,21.6926,21.6598,21.6926,115200.0
2015-05-04 14:20:00,26.47,26.47,26.45,26.46,87300.0,21.6926,21.6926,21.6762,21.6844,87300.0
2015-05-04 14:25:00,26.46,26.49,26.45,26.48,132600.0,21.6844,21.709,21.6762,21.7008,132600.0
2015-05-04 14:30:00,26.48,26.5,26.47,26.5,164100.0,21.7008,21.7172,21.6926,21.7172,164100.0
2015-05-04 14:35:00,26.5,26.51,26.48,26.48,199500.0,21.7172,21.7254,21.7008,21.7008,199500.0
2015-05-04 14:40:00,26.48,26.49,26.46,26.46,151200.0,21.7008,21.709,21.6844,21.6844,151200.0
2015-05-04 14:45:00,26.46,26.48,26.44,26.48,199200.0,21.6844,21.7008,21.668,21.7008,199200.0
2015-05-04 14:50:00,26.48,26.48,26.46,26.47,169800.0,21.7008,21.7008,21.6844,21.6926,169800.0
2015-05-04 14:55:00,26.47,26.47,26.43,26.44,155700.0,21.6926,21.6926,21.6598,21.668,155700.0
2015-05-04 15:00:00,26.44,26.46,26.43,26.45,230400.0,21.668,21.6844,21.6598,21.6762,230400.0
2015-05-04 15:05:00,26.45,26.46,26.43,26.43,296100.0,21.6762,21.6844,21.6598,21.6598,296100.0
2015-05-04 15:10:00,26.43,26.45,26.42,26.43,123600.0,21.6598,21.6762,21.6516,21.6598,123600.0
2015-05-04 15:15:00,26.43,26.46,26.43,26.44,190200.0,21.6598,21.6844,21.6598,21.668,190200.0
2015-05-04 15:20:00,26.44,26.45,26.43,26.45,286800.0,21.668,21.6762,21.6598,21.6762,286800.0
2015-05-04 15:25:00,26.45,26.46,26.44,26.44,180000.0,21.6762,21.6844,21.668,21.668,180000.0
2015-05-04 15:30:00,26.44,26.45,26.43,26.45,343500.0,21.668,21.6762,21.6598,21.6762,343500.0
2015-05-04 15:35:00,26.45,26.46,26.43,26.43,314700.0,21.6762,21.6844,21.6598,21.6598,314700.0
2015-05-04 15:40:00,26.43,26.43,26.4,26.41,291600.0,21.6598,21.6598,21.6352,21.6434,291600.0
2015-05-04 15:45:00,26.41,26.42,26.4,26.41,304200.0,21.6434,21.6516,21.6352,21.6434,304200.0
2015-05-04 15:50:00,26.41,26.42,26.39,26.4,511200.0,21.6434,21.6516,21.627,21.6352,511200.0
2015-05-04 15:55:00,26.39,26.4,26.38,26.4,816300.0,21.627,21.6352,21.6189,21.6352,816300.0
2015-05-05 09:30:00,26.34,26.34,26.25,26.27,591000.0,21.5861,21.5861,21.5123,21.5287,591000.0
2015-05-05 09:35:00,26.27,26.29,26.21,26.21,229800.0,21.5287,21.5451,21.4795,21.4795,229800.0
2015-05-05 09:40:00,26.21,26.22,26.17,26.22,253800.0,21.4795,21.4877,21.4468,21.4877,253800.0
2015-05-05 09:45:00,26.23,26.23,26.13,26.17,483600.0,21.4959,21.4959,21.414,21.4468,483600.0
2015-05-05 09:50:00,26.16,26.17,26.06,26.08,489300.0,21.4386,21.4468,21.3566,21.373,489300.0
2015-05-05 09:55:00,26.08,26.15,26.06,26.12,244500.0,21.373,21.4304,21.3566,21.4058,244500.0
2015-05-05 10:00:00,26.11,26.14,26.09,26.1,158100.0,21.3976,21.4222,21.3812,21.3894,158100.0
2015-05-05 10:05:00,26.1,26.12,26.06,26.12,180000.0,21.3894,21.4058,21.3566,21.4058,180000.0
2015-05-05 10:10:00,26.12,26.14,26.1,26.12,181800.0,21.4058,21.4222,21.3894,21.4058,181800.0
2015-05-05 10:15:00,26.12,26.13,26.09,26.11,93300.0,21.4058,21.414,21.3812,21.3976,93300.0
2015-05-05 10:20:00,26.11,26.16,26.08,26.15,189900.0,21.3976,21.4386,21.373,21.4304,189900.0
2015-05-05 10:25:00,26.15,26.15,26.12,26.13,143100.0,21.4304,21.4304,21.4058,21.414,143100.0
2015-05-05 10:30:00,26.13,26.14,26.1,26.11,203400.0,21.414,21.4222,21.3894,21.3976,203400.0
2015-05-05 10:35:00,26.1,26.14,26.09,26.13,200400.0,21.3894,21.4222,21.3812,21.414,200400.0
2015-05-05 10:40:00,26.13,26.13,26.07,26.09,271200.0,21.414,21.414,21.3648,21.3812,271200.0
2015-05-05 10:45:00,26.09,26.12,26.06,26.11,561600.0,21.3812,21.4058,21.3566,21.3976,561600.0
2015-05-05 10:50:00,26.11,26.12,26.08,26.09,126300.0,21.3976,21.4058,21.373,21.3812,126300.0
2015-05-05 10:55:00,26.09,26.1,26.08,26.09,107400.0,21.3812,21.3894,21.373,21.3812,107400.0
2015-05-05 11:00:00,26.09,26.09,26.06,26.07,428100.0,21.3812,21.3812,21.3566,21.3648,428100.0
2015-05-05 11:05:00,26.07,26.09,26.05,26.08,309000.0,21.3648,21.3812,21.3484,21.373,309000.0
2015-05-05 11:10:00,26.08,26.12,26.08,26.11,252900.0,21.373,21.4058,21.373,21.3976,252900.0
2015-05-05 11:15:00,26.11,26.11,26.09,26.1,100200.0,21.3976,21.3976,21.3812,21.3894,100200.0
2015-05-05 11:20:00,26.11,26.11,26.08,26.08,215700.0,21.3976,21.3976,21.373,21.373,215700.0
2015-05-05 11:25:00,26.08,26.08,26.07,26.08,113400.0,21.373,21.373,21.3648,21.373,113400.0
2015-05-05 11:30:00,26.08,26.08,26.06,26.08,161700.0,21.373,21.373,21.3566,21.373,161700.0
2015-05-05 11:35:00,26.08,26.09,26.07,26.08,130200.0,21.373,21.3812,21.3648,21.373,130200.0
2015-05-05 11:40:00,26.08,26.1,26.08,26.1,131100.0,21.373,21.3894,21.373,21.3894,131100.0
2015-05-05 11:45:00,26.1,26.1,26.08,26.08,74100.0,21.3894,21.3894,21.373,21.373,74100.0
2015-05-05 11:50:00,26.08,26.09,26.07,26.09,146700.0,21.373,21.3812,21.3648,21.3812,146700.0
2015-05-05 11:55:00,26.09,26.1,26.08,26.1,122700.0,21.3812,21.3894,21.373,21.3894,122700.0
2015-05-05 12:00:00,26.1,26.12,26.1,26.1,67200.0,21.3894,21.4058,21.3894,21.3894,67200.0
2015-05-05 12:05:00,26.1,26.12,26.1,26.12,84600.0,21.3894,21.4058,21.3894,21.4058,84600.0
2015-05-05 12:10:00,26.11,26.12,26.09,26.1,64200.0,21.3976,21.4058,21.3812,21.3894,64200.0
2015-05-05 12:15:00,26.1,26.12,26.09,26.12,70500.0,21.3894,21.4058,21.3812,21.4058,70500.0
2015-05-05 12:20:00,26.12,26.13,26.11,26.12,99600.0,21.4058,21.414,21.3976,21.4058,99600.0
2015-05-05 12:25:00,26.12,26.13,26.09,26.1,74100.0,21.4058,21.414,21.3812,21.3894,74100.0
2015-05-05 12:30:00,26.1,26.11,26.09,26.11,62400.0,21.3894,21.3976,21.3812,21.3976,62400.0
2015-05-05 12:35:00,26.11,26.11,26.08,26.08,80700.0,21.3976,21.3976,21.373,21.373,80700.0
2015-05-05 12:40:00,26.08,26.09,26.07,26.08,135600.0,21.373,21.3812,21.3648,21.373,135600.0
2015-05-05 12:45:00,26.08,26.09,26.07,26.09,84600.0,21.373,21.3812,21.3648,21.3812,84600.0
2015-05-05 12:50:00,26.09,26.1,26.06,26.07,199500.0,21.3812,21.3894,21.3566,21.3648,199500.0
2015-05-05 12:55:00,26.07,26.07,26.06,26.06,99600.0,21.3648,21.3648,21.3566,21.3566,99600.0
2015-05-05 13:00:00,26.06,26.06,26.04,26.05,138300.0,21.3566,21.3566,21.3402,21.3484,138300.0
2015-05-05 13:05:00,26.05,26.07,26.05,26.05,119700.0,21.3484,21.3648,21.3484,21.3484,119700.0
2015-05-05 13:10:00,26.05,26.06,26.04,26.04,87900.0,21.3484,21.3566,21.3402,21.3402,87900.0
2015-05-05 13:15:00,26.05,26.06,26.04,26.05,106200.0,21.3484,21.3566,21.3402,21.3484,106200.0
2015-05-05 13:20:00,26.05,26.05,26.03,26.05,138600.0,21.3484,21.3484,21.332,21.3484,138600.0
2015-05-05 13:25:00,26.05,26.08,26.04,26.08,126900.0,21.3484,21.373,21.3402,21.373,126900.0
2015-05-05 13:30:00,26.08,26.08,26.07,26.08,82800.0,21.373,21.373,21.3648,21.373,82800.0
2015-05-05 13:35:00,26.08,26.1,26.07,26.09,92700.0,21.373,21.3894,21.3648,21.3812,92700.0
2015-05-05 13:40:00,26.09,26.09,26.07,26.08,72600.0,21.3812,21.3812,21.3648,21.373,72600.0
2015-05-05 13:45:00,26.08,26.08,26.06,26.07,80700.0,21.373,21.373,21.3566,21.3648,80700.0
2015-05-05 13:50:00,26.07,26.09,26.06,26.07,100200.0,21.3648,21.3812,21.3566,21.3648,100200.0
2015-05-05 13:55:00,26.07,26.09,26.06,26.09,90000.0,21.3648,21.3812,21.3566,21.3812,90000.0
2015-05-05 14:00:00,26.09,26.09,26.06,26.07,94200.0,21.3812,21.3812,21.3566,21.3648,94200.0
2015-05-05 14:05:00,26.07,26.09,26.06,26.09,137400.0,21.3648,21.3812,21.3566,21.3812,137400.0
2015-05-05 14:10:00,26.09,26.11,26.08,26.1,132600.0,21.3812,21.3976,21.373,21.3894,132600.0
2015-05-05 14:15:00,26.1,26.11,26.08,26.11,78900.0,21.3894,21.3976,21.373,21.3976,78900.0
2015-05-05 14:20:00,26.11,26.11,26.09,26.1,88800.0,21.3976,21.3976,21.3812,21.3894,88800.0
2015-05-05 14:25:00,26.1,26.1,26.07,26.08,127800.0,21.3894,21.3894,21.3648,21.373,127800.0
2015-05-05 14:30:00,26.08,26.09,26.07,26.09,81900.0,21.373,21.3812,21.3648,21.3812,81900.0
2015-05-05 14:35:00,26.09,26.1,26.07,26.07,132000.0,21.3812,21.3894,21.3648,21.3648,132000.0
2015-05-05 14:40:00,26.08,26.08,26.04,26.04,137400.0,21.373,21.373,21.3402,21.3402,137400.0
2015-05-05 14:45:00,26.05,26.06,26.04,26.05,77700.0,21.3484,21.3566,21.3402,21.3484,77700.0
2015-05-05 14:50:00,26.04,26.05,26.03,26.04,98100.0,21.3402,21.3484,21.332,21.3402,98100.0
2015-05-05 14:55:00,26.04,26.06,26.03,26.05,137700.0,21.3402,21.3566,21.332,21.3484,137700.0
2015-05-05 15:00:00,26.05,26.06,26.04,26.05,104700.0,21.3484,21.3566,21.3402,21.3484,104700.0
2015-05-05 15:05:00,26.05,26.05,26.03,26.03,132300.0,21.3484,21.3484,21.332,21.332,132300.0
2015-05-05 15:10:00,26.03,26.05,26.03,26.05,109500.0,21.332,21.3484,21.332,21.3484,109500.0
2015-05-05 15:15:00,26.05,26.06,26.03,26.04,145200.0,21.3484,21.3566,21.332,21.3402,145200.0
2015-05-05 15:20:00,26.05,26.05,26.03,26.05,173100.0,21.3484,21.3484,21.332,21.3484,173100.0
2015-05-05 15:25:00,26.05,26.08,26.05,26.07,186300.0,21.3484,21.373,21.3484,21.3648,186300.0
2015-05-05 15:30:00,26.07,26.08,26.06,26.08,202500.0,21.3648,21.373,21.3566,21.373,202500.0
2015-05-05 15:35:00,26.08,26.08,26.06,26.06,236700.0,21.373,21.373,21.3566,21.3566,236700.0
2015-05-05 15:40:00,26.06,26.06,26.03,26.04,331500.0,21.3566,21.3566,21.332,21.3402,331500.0
2015-05-05 15:45:00,26.04,26.04,26.03,26.04,242700.0,21.3402,21.3402,21.332,21.3402,242700.0
2015-05-05 15:50:00,26.03,26.04,26.02,26.03,409500.0,21.332,21.3402,21.3238,21.332,409500.0
2015-05-05 15:55:00,26.03,26.05,26.03,26.04,954000.0,21.332,21.3484,21.332,21.3402,954000.0
2015-05-06 09:30:00,25.94,26.04,25.88,26.01,428700.0,21.3924,21.4749,21.3429,21.4501,428700.0
2015-05-06 09:35:00,26.01,26.01,25.89,25.91,116700.0,21.4501,21.4501,21.3512,21.3677,116700.0
2015-05-06 09:40:00,25.89,25.9,25.82,25.82,262500.0,21.3512,21.3594,21.2935,21.2935,262500.0
2015-05-06 09:45:00,25.82,25.84,25.79,25.84,194700.0,21.2935,21.3099,21.2687,21.3099,194700.0
2015-05-06 09:50:00,25.84,25.86,25.8,25.82,508200.0,21.3099,21.3264,21.277,21.2935,508200.0
2015-05-06 09:55:00,25.81,25.89,25.81,25.87,240900.0,21.2852,21.3512,21.2852,21.3347,240900.0
2015-05-06 10:00:00,25.88,25.88,25.83,25.86,90900.0,21.3429,21.3429,21.3017,21.3264,90900.0
2015-05-06 10:05:00,25.85,25.87,25.8,25.82,462900.0,21.3182,21.3347,21.277,21.2935,462900.0
2015-05-06 10:10:00,25.82,25.86,25.79,25.86,345300.0,21.2935,21.3264,21.2687,21.3264,345300.0
2015-05-06 10:15:00,25.86,25.88,25.84,25.85,189000.0,21.3264,21.3429,21.3099,21.3182,189000.0
2015-05-06 10:20:00,25.85,25.88,25.84,25.84,197400.0,21.3182,21.3429,21.3099,21.3099,197400.0
2015-05-06 10:25:00,25.84,25.88,25.82,25.85,170700.0,21.3099,21.3429,21.2935,21.3182,170700.0
2015-05-06 10:30:00,25.86,25.86,25.8,25.81,139800.0,21.3264,21.3264,21.277,21.2852,139800.0
2015-05-06 10:35:00,25.81,25.83,25.79,25.82,161100.0,21.2852,21.3017,21.2687,21.2935,161100.0
2015-05-06 10:40:00,25.82,25.87,25.82,25.86,100800.0,21.2935,21.3347,21.2935,21.3264,100800.0
2015-05-06 10:45:00,25.85,25.94,25.85,25.92,220800.0,21.3182,21.3924,21.3182,21.3759,220800.0
2015-05-06 10:50:00,25.92,25.94,25.91,25.92,138000.0,21.3759,21.3924,21.3677,21.3759,138000.0
2015-05-06 10:55:00,25.91,25.92,25.89,25.92,123900.0,21.3677,21.3759,21.3512,21.3759,123900.0
2015-05-06 11:00:00,25.92,25.94,25.9,25.94,165000.0,21.3759,21.3924,21.3594,21.3924,165000.0
2015-05-06 11:05:00,25.95,25.97,25.93,25.95,323100.0,21.4007,21.4172,21.3842,21.4007,323100.0
2015-05-06 11:10:00,25.95,25.95,25.91,25.91,184200.0,21.4007,21.4007,21.3677,21.3677,184200.0
2015-05-06 11:15:00,25.91,25.93,25.9,25.91,353400.0,21.3677,21.3842,21.3594,21.3677,353400.0
2015-05-06 11:20:00,25.91,25.92,25.88,25.91,107400.0,21.3677,21.3759,21.3429,21.3677,107400.0
2015-05-06 11:25:00,25.91,25.93,25.9,25.92,79800.0,21.3677,21.3842,21.3594,21.3759,79800.0
2015-05-06 11:30:00,25.92,25.93,25.9,25.91,98100.0,21.3759,21.3842,21.3594,21.3677,98100.0
2015-05-06 11:35:00,25.91,25.91,25.88,25.89,57000.0,21.3677,21.3677,21.3429,21.3512,57000.0
2015-05-06 11:40:00,25.88,25.93,25.88,25.93,132900.0,21.3429,21.3842,21.3429,21.3842,132900.0
2015-05-06 11:45:00,25.93,25.95,25.92,25.92,92400.0,21.3842,21.4007,21.3759,21.3759,92400.0
2015-05-06 11:50:00,25.93,25.93,25.91,25.92,80100.0,21.3842,21.3842,21.3677,21.3759,80100.0
2015-05-06 11:55:00,25.92,25.92,25.91,25.92,78300.0,21.3759,21.3759,21.3677,21.3759,78300.0
2015-05-06 12:00:00,25.92,25.92,25.87,25.89,63300.0,21.3759,21.3759,21.3347,21.3512,63300.0
2015-05-06 12:05:00,25.89,25.89,25.87,25.88,81000.0,21.3512,21.3512,21.3347,21.3429,81000.0
2015-05-06 12:10:00,25.88,25.89,25.87,25.88,220500.0,21.3429,21.3512,21.3347,21.3429,220500.0
2015-05-06 12:15:00,25.89,25.9,25.88,25.89,76200.0,21.3512,21.3594,21.3429,21.3512,76200.0
2015-05-06 12:20:00,25.9,25.92,25.9,25.91,121800.0,21.3594,21.3759,21.3594,21.3677,121800.0
2015-05-06 12:25:00,25.91,25.91,25.89,25.89,115200.0,21.3677,21.3677,21.3512,21.3512,115200.0
2015-05-06 12:30:00,25.89,25.91,25.89,25.9,98700.0,21.3512,21.3677,21.3512,21.3594,98700.0
2015-05-06 12:35:00,25.9,25.94,25.89,25.94,341700.0,21.3594,21.3924,21.3512,21.3924,341700.0
2015-05-06 12:40:00,25.94,25.94,25.9,25.9,79200.0,21.3924,21.3924,21.3594,21.3594,79200.0
2015-05-06 12:45:00,25.9,25.91,25.89,25.91,52200.0,21.3594,21.3677,21.3512,21.3677,52200.0
2015-05-06 12:50:00,25.91,25.92,25.87,25.88,108300.0,21.3677,21.3759,21.3347,21.3429,108300.0
2015-05-06 12:55:00,25.88,25.9,25.88,25.89,61500.0,21.3429,21.3594,21.3429,21.3512,61500.0
2015-05-06 13:00:00,25.89,25.89,25.84,25.85,90900.0,21.3512,21.3512,21.3099,21.3182,90900.0
2015-05-06 13:05:00,25.85,25.86,25.84,25.84,137400.0,21.3182,21.3264,21.3099,21.3099,137400.0
2015-05-06 13:10:00,25.85,25.86,25.84,25.85,68400.0,21.3182,21.3264,21.3099,21.3182,68400.0
2015-05-06 13:15:00,25.85,25.87,25.84,25.85,118500.0,21.3182,21.3347,21.3099,21.3182,118500.0
2015-05-06 13:20:00,25.85,25.86,25.83,25.84,154200.0,21.3182,21.3264,21.3017,21.3099,154200.0
2015-05-06 13:25:00,25.84,25.84,25.81,25.81,126900.0,21.3099,21.3099,21.2852,21.2852,126900.0
2015-05-06 13:30:00,25.81,25.82,25.78,25.79,148500.0,21.2852,21.2935,21.2605,21.2687,148500.0
2015-05-06 13:35:00,25.79,25.81,25.77,25.81,137400.0,21.2687,21.2852,21.2522,21.2852,137400.0
2015-05-06 13:40:00,25.81,25.82,25.79,25.81,110700.0,21.2852,21.2935,21.2687,21.2852,110700.0
2015-05-06 13:45:00,25.81,25.81,25.78,25.79,82800.0,21.2852,21.2852,21.2605,21.2687,82800.0
2015-05-06 13:50:00,25.78,25.79,25.77,25.78,74700.0,21.2605,21.2687,21.2522,21.2605,74700.0
2015-05-06 13:55:00,25.78,25.82,25.78,25.81,88500.0,21.2605,21.2935,21.2605,21.2852,88500.0
2015-05-06 14:00:00,25.82,25.84,25.81,25.82,90900.0,21.2935,21.3099,21.2852,21.2935,90900.0
2015-05-06 14:05:00,25.82,25.84,25.81,25.83,80700.0,21.2935,21.3099,21.2852,21.3017,80700.0
2015-05-06 14:10:00,25.83,25.83,25.81,25.81,234000.0,21.3017,21.3017,21.2852,21.2852,234000.0
2015-05-06 14:15:00,25.82,25.85,25.81,25.85,68700.0,21.2935,21.3182,21.2852,21.3182,68700.0
2015-05-06 14:20:00,25.86,25.86,25.83,25.83,152100.0,21.3264,21.3264,21.3017,21.3017,152100.0
2015-05-06 14:25:00,25.83,25.84,25.81,25.83,178800.0,21.3017,21.3099,21.2852,21.3017,178800.0
2015-05-06 14:30:00,25.84,25.84,25.8,25.8,97800.0,21.3099,21.3099,21.277,21.277,97800.0
2015-05-06 14:35:00,25.8,25.8,25.76,25.78,196200.0,21.277,21.277,21.244,21.2605,196200.0
2015-05-06 14:40:00,25.77,25.77,25.74,25.76,248400.0,21.2522,21.2522,21.2275,21.244,248400.0
2015-05-06 14:45:00,25.76,25.78,25.75,25.77,114900.0,21.244,21.2605,21.2357,21.2522,114900.0
2015-05-06 14:50:00,25.77,25.78,25.77,25.78,78600.0,21.2522,21.2605,21.2522,21.2605,78600.0
2015-05-06 14:55:00,25.78,25.8,25.77,25.79,176400.0,21.2605,21.277,21.2522,21.2687,176400.0
2015-05-06 15:00:00,25.79,25.8,25.78,25.78,156600.0,21.2687,21.277,21.2605,21.2605,156600.0
2015-05-06 15:05:00,25.78,25.78,25.76,25.78,189300.0,21.2605,21.2605,21.244,21.2605,189300.0
2015-05-06 15:10:00,25.78,25.78,25.75,25.76,174300.0,21.2605,21.2605,21.2357,21.244,174300.0
2015-05-06 15:15:00,25.76,25.76,25.72,25.73,261300.0,21.244,21.244,21.211,21.2192,261300.0
2015-05-06 15:20:00,25.73,25.78,25.73,25.77,205500.0,21.2192,21.2605,21.2192,21.2522,205500.0
2015-05-06 15:25:00,25.77,25.79,25.77,25.78,202800.0,21.2522,21.2687,21.2522,21.2605,202800.0
2015-05-06 15:30:00,25.79,25.8,25.76,25.77,375300.0,21.2687,21.277,21.244,21.2522,375300.0
2015-05-06 15:35:00,25.77,25.82,25.77,25.82,201900.0,21.2522,21.2935,21.2522,21.2935,201900.0
2015-05-06 15:40:00,25.82,25.82,25.79,25.8,286200.0,21.2935,21.2935,21.2687,21.277,286200.0
2015-05-06 15:45:00,25.8,25.84,25.8,25.84,287100.0,21.277,21.3099,21.277,21.3099,287100.0
2015-05-06 15:50:00,25.83,25.84,25.81,25.84,410400.0,21.3017,21.3099,21.2852,21.3099,410400.0
2015-05-06 15:55:00,25.84,25.88,25.84,25.88,705300.0,21.3099,21.3429,21.3099,21.3429,705300.0
2015-05-07 09:30:00,25.91,25.93,25.77,25.8,468600.0,21.3677,21.3842,21.2522,21.277,468600.0
2015-05-07 09:35:00,25.8,25.95,25.8,25.91,300000.0,21.277,21.4007,21.277,21.3677,300000.0
2015-05-07 09:40:00,25.9,25.94,25.9,25.94,282900.0,21.3594,21.3924,21.3594,21.3924,282900.0
2015-05-07 09:45:00,25.94,26.02,25.93,26.01,594600.0,21.3924,21.4584,21.3842,21.4501,594600.0
2015-05-07 09:50:00,26.01,26.02,25.96,25.99,264900.0,21.4501,21.4584,21.4089,21.4336,264900.0
2015-05-07 09:55:00,25.99,26.01,25.96,25.99,319500.0,21.4336,21.4501,21.4089,21.4336,319500.0
2015-05-07 10:00:00,25.99,25.99,25.93,25.96,252900.0,21.4336,21.4336,21.3842,21.4089,252900.0
2015-05-07 10:05:00,25.96,26.04,25.96,26.01,347100.0,21.4089,21.4749,21.4089,21.4501,347100.0
2015-05-07 10:10:00,26.01,26.04,26.0,26.01,214800.0,21.4501,21.4749,21.4419,21.4501,214800.0
2015-05-07 10:15:00,26.01,26.02,25.97,26.0,159000.0,21.4501,21.4584,21.4172,21.4419,159000.0
2015-05-07 10:20:00,25.99,26.07,25.99,26.05,368100.0,21.4336,21.4996,21.4336,21.4831,368100.0
2015-05-07 10:25:00,26.05,26.07,26.0,26.02,217500.0,21.4831,21.4996,21.4419,21.4584,217500.0
2015-05-07 10:30:00,26.02,26.03,25.97,25.98,139200.0,21.4584,21.4666,21.4172,21.4254,139200.0
2015-05-07 10:35:00,25.98,26.02,25.97,26.02,133800.0,21.4254,21.4584,21.4172,21.4584,133800.0
2015-05-07 10:40:00,26.02,26.08,26.02,26.08,472800.0,21.4584,21.5079,21.4584,21.5079,472800.0
2015-05-07 10:45:00,26.07,26.09,26.05,26.05,165300.0,21.4996,21.5161,21.4831,21.4831,165300.0
2015-05-07 10:50:00,26.05,26.09,26.04,26.08,249000.0,21.4831,21.5161,21.4749,21.5079,249000.0
2015-05-07 10:55:00,26.07,26.08,26.04,26.04,132300.0,21.4996,21.5079,21.4749,21.4749,132300.0
2015-05-07 11:00:00,26.04,26.05,26.02,26.03,130200.0,21.4749,21.4831,21.4584,21.4666,130200.0
2015-05-07 11:05:00,26.03,26.03,25.99,26.0,75000.0,21.4666,21.4666,21.4336,21.4419,75000.0
2015-05-07 11:10:00,25.99,26.01,25.99,26.01,78900.0,21.4336,21.4501,21.4336,21.4501,78900.0
2015-05-07 11:15:00,26.01,26.01,25.98,25.99,75900.0,21.4501,21.4501,21.4254,21.4336,75900.0
2015-05-07 11:20:00,25.99,26.01,25.98,26.0,189300.0,21.4336,21.4501,21.4254,21.4419,189300.0
2015-05-07 11:25:00,26.0,26.05,26.0,26.04,535500.0,21.4419,21.4831,21.4419,21.4749,535500.0
2015-05-07 11:30:00,26.04,26.06,26.03,26.05,114900.0,21.4749,21.4914,21.4666,21.4831,114900.0
2015-05-07 11:35:00,26.05,26.06,26.01,26.01,100200.0,21.4831,21.4914,21.4501,21.4501,100200.0
2015-05-07 11:40:00,26.01,26.04,26.01,26.02,145500.0,21.4501,21.4749,21.4501,21.4584,145500.0
2015-05-07 11:45:00,26.02,26.03,26.01,26.03,128100.0,21.4584,21.4666,21.4501,21.4666,128100.0
2015-05-07 11:50:00,26.03,26.03,26.0,26.02,126300.0,21.4666,21.4666,21.4419,21.4584,126300.0
2015-05-07 11:55:00,26.02,26.02,25.98,25.99,216900.0,21.4584,21.4584,21.4254,21.4336,216900.0
2015-05-07 12:00:00,25.99,26.03,25.99,26.03,151200.0,21.4336,21.4666,21.4336,21.4666,151200.0
2015-05-07 12:05:00,26.03,26.06,26.03,26.05,114600.0,21.4666,21.4914,21.4666,21.4831,114600.0
2015-05-07 12:10:00,26.05,26.07,26.04,26.06,140700.0,21.4831,21.4996,21.4749,21.4914,140700.0
2015-05-07 12:15:00,26.06,26.08,26.04,26.08,178800.0,21.4914,21.5079,21.4749,21.5079,178800.0
2015-05-07 12:20:00,26.08,26.08,26.06,26.08,131400.0,21.5079,21.5079,21.4914,21.5079,131400.0
2015-05-07 12:25:00,26.08,26.08,26.06,26.07,79800.0,21.5079,21.5079,21.4914,21.4996,79800.0
2015-05-07 12:30:00,26.07,26.1,26.06,26.09,376800.0,21.4996,21.5244,21.4914,21.5161,376800.0
2015-05-07 12:35:00,26.09,26.09,26.08,26.09,84300.0,21.5161,21.5161,21.5079,21.5161,84300.0
2015-05-07 12:40:00,26.09,26.1,26.08,26.09,130200.0,21.5161,21.5244,21.5079,21.5161,130200.0
2015-05-07 12:45:00,26.09,26.1,26.08,26.09,87000.0,21.5161,21.5244,21.5079,21.5161,87000.0
2015-05-07 12:50:00,26.09,26.1,26.07,26.07,205200.0,21.5161,21.5244,21.4996,21.4996,205200.0
2015-05-07 12:55:00,26.08,26.09,26.07,26.08,177300.0,21.5079,21.5161,21.4996,21.5079,177300.0
2015-05-07 13:00:00,26.08,26.1,26.07,26.07,236700.0,21.5079,21.5244,21.4996,21.4996,236700.0
2015-05-07 13:05:00,26.08,26.08,26.06,26.06,89400.0,21.5079,21.5079,21.4914,21.4914,89400.0
2015-05-07 13:10:00,26.06,26.07,26.05,26.07,75300.0,21.4914,21.4996,21.4831,21.4996,75300.0
2015-05-07 13:15:00,26.07,26.09,26.06,26.07,101400.0,21.4996,21.5161,21.4914,21.4996,101400.0
2015-05-07 13:20:00,26.07,26.08,26.06,26.07,200700.0,21.4996,21.5079,21.4914,21.4996,200700.0
2015-05-07 13:25:00,26.07,26.07,26.06,26.07,117900.0,21.4996,21.4996,21.4914,21.4996,117900.0
2015-05-07 13:30:00,26.07,26.1,26.07,26.1,136800.0,21.4996,21.5244,21.4996,21.5244,136800.0
2015-05-07 13:35:00,26.1,26.11,26.1,26.11,124200.0,21.5244,21.5326,21.5244,21.5326,124200.0
2015-05-07 13:40:00,26.11,26.11,26.08,26.09,84600.0,21.5326,21.5326,21.5079,21.5161,84600.0
2015-05-07 13:45:00,26.08,26.09,26.07,26.07,41700.0,21.5079,21.5161,21.4996,21.4996,41700.0
2015-05-07 13:50:00,26.07,26.08,26.05,26.06,148800.0,21.4996,21.5079,21.4831,21.4914,148800.0
2015-05-07 13:55:00,26.06,26.06,26.05,26.06,120900.0,21.4914,21.4914,21.4831,21.4914,120900.0
2015-05-07 14:00:00,26.06,26.06,26.05,26.05,110700.0,21.4914,21.4914,21.4831,21.4831,110700.0
2015-05-07 14:05:00,26.05,26.06,26.04,26.05,81300.0,21.4831,21.4914,21.4749,21.4831,81300.0
2015-05-07 14:10:00,26.05,26.06,26.04,26.05,137100.0,21.4831,21.4914,21.4749,21.4831,137100.0
2015-05-07 14:15:00,26.06,26.06,26.05,26.05,72000.0,21.4914,21.4914,21.4831,21.4831,72000.0
2015-05-07 14:20:00,26.05,26.06,26.04,26.05,61200.0,21.4831,21.4914,21.4749,21.4831,61200.0
2015-05-07 14:25:00,26.05,26.08,26.05,26.07,55500.0,21.4831,21.5079,21.4831,21.4996,55500.0
2015-05-07 14:30:00,26.07,26.08,26.06,26.06,84000.0,21.4996,21.5079,21.4914,21.4914,84000.0
2015-05-07 14:35:00,26.06,26.06,26.04,26.05,84600.0,21.4914,21.4914,21.4749,21.4831,84600.0
2015-05-07 14:40:00,26.04,26.04,26.02,26.03,86100.0,21.4749,21.4749,21.4584,21.4666,86100.0
2015-05-07 14:45:00,26.03,26.05,26.03,26.03,88500.0,21.4666,21.4831,21.4666,21.4666,88500.0
2015-05-07 14:50:00,26.03,26.04,26.02,26.03,109800.0,21.4666,21.4749,21.4584,21.4666,109800.0
2015-05-07 14:55:00,26.03,26.06,26.02,26.05,161400.0,21.4666,21.4914,21.4584,21.4831,161400.0
2015-05-07 15:00:00,26.05,26.06,26.04,26.05,95400.0,21.4831,21.4914,21.4749,21.4831,95400.0
2015-05-07 15:05:00,26.05,26.06,26.04,26.04,102000.0,21.4831,21.4914,21.4749,21.4749,102000.0
2015-05-07 15:10:00,26.05,26.06,26.03,26.04,163500.0,21.4831,21.4914,21.4666,21.4749,163500.0
2015-05-07 15:15:00,26.03,26.04,26.01,26.02,142800.0,21.4666,21.4749,21.4501,21.4584,142800.0
2015-05-07 15:20:00,26.02,26.02,26.0,26.01,148500.0,21.4584,21.4584,21.4419,21.4501,148500.0
2015-05-07 15:25:00,26.0,26.01,25.99,26.01,128700.0,21.4419,21.4501,21.4336,21.4501,128700.0
2015-05-07 15:30:00,26.01,26.01,26.0,26.01,173100.0,21.4501,21.4501,21.4419,21.4501,173100.0
2015-05-07 15:35:00,26.01,26.01,25.99,26.0,188400.0,21.4501,21.4501,21.4336,21.4419,188400.0
2015-05-07 15:40:00,26.0,26.01,25.99,25.99,205200.0,21.4419,21.4501,21.4336,21.4336,205200.0
2015-05-07 15:45:00,25.99,26.01,25.98,26.0,304200.0,21.4336,21.4501,21.4254,21.4419,304200.0
2015-05-07 15:50:00,26.0,26.04,26.0,26.03,275700.0,21.4419,21.4749,21.4419,21.4666,275700.0
2015-05-07 15:55:00,26.03,26.06,26.01,26.01,841800.0,21.4666,21.4914,21.4501,21.4501,841800.0
2015-05-08 09:30:00,26.2,26.29,26.2,26.28,364200.0,21.6068,21.6811,21.6068,21.6728,364200.0
2015-05-08 09:35:00,26.27,26.33,26.27,26.32,172200.0,21.6646,21.714,21.6646,21.7058,172200.0
2015-05-08 09:40:00,26.32,26.39,26.32,26.38,428400.0,21.7058,21.7635,21.7058,21.7553,428400.0
2015-05-08 09:45:00,26.39,26.39,26.34,26.36,285900.0,21.7635,21.7635,21.7223,21.7388,285900.0
2015-05-08 09:50:00,26.36,26.41,26.36,26.41,375000.0,21.7388,21.78,21.7388,21.78,375000.0
2015-05-08 09:55:00,26.41,26.42,26.39,26.41,264300.0,21.78,21.7883,21.7635,21.78,264300.0
2015-05-08 10:00:00,26.41,26.41,26.37,26.39,519600.0,21.78,21.78,21.747,21.7635,519600.0
2015-05-08 10:05:00,26.39,26.41,26.37,26.37,186300.0,21.7635,21.78,21.747,21.747,186300.0
2015-05-08 10:10:00,26.37,26.38,26.35,26.37,128700.0,21.747,21.7553,21.7305,21.747,128700.0
2015-05-08 10:15:00,26.37,26.38,26.32,26.33,153300.0,21.747,21.7553,21.7058,21.714,153300.0
2015-05-08 10:20:00,26.33,26.34,26.32,26.33,135900.0,21.714,21.7223,21.7058,21.714,135900.0
2015-05-08 10:25:00,26.33,26.34,26.31,26.33,264000.0,21.714,21.7223,21.6975,21.714,264000.0
2015-05-08 10:30:00,26.33,26.34,26.3,26.32,164700.0,21.714,21.7223,21.6893,21.7058,164700.0
2015-05-08 10:35:00,26.31,26.32,26.29,26.3,153900.0,21.6975,21.7058,21.6811,21.6893,153900.0
2015-05-08 10:40:00,26.31,26.31,26.28,26.29,147600.0,21.6975,21.6975,21.6728,21.6811,147600.0
2015-05-08 10:45:00,26.3,26.3,26.27,26.29,191700.0,21.6893,21.6893,21.6646,21.6811,191700.0
2015-05-08 10:50:00,26.29,26.3,26.28,26.3,151800.0,21.6811,21.6893,21.6728,21.6893,151800.0
2015-05-08 10:55:00,26.3,26.34,26.29,26.33,155100.0,21.6893,21.7223,21.6811,21.714,155100.0
2015-05-08 11:00:00,26.33,26.33,26.31,26.32,157500.0,21.714,21.714,21.6975,21.7058,157500.0
2015-05-08 11:05:00,26.32,26.33,26.3,26.31,149100.0,21.7058,21.714,21.6893,21.6975,149100.0
2015-05-08 11:10:00,26.32,26.34,26.31,26.32,363600.0,21.7058,21.7223,21.6975,21.7058,363600.0
2015-05-08 11:15:00,26.31,26.32,26.31,26.32,194700.0,21.6975,21.7058,21.6975,21.7058,194700.0
2015-05-08 11:20:00,26.31,26.31,26.29,26.3,101100.0,21.6975,21.6975,21.6811,21.6893,101100.0
2015-05-08 11:25:00,26.3,26.31,26.26,26.27,186600.0,21.6893,21.6975,21.6563,21.6646,186600.0
2015-05-08 11:30:00,26.27,26.3,26.27,26.28,198900.0,21.6646,21.6893,21.6646,21.6728,198900.0
2015-05-08 11:35:00,26.28,26.28,26.25,26.26,160500.0,21.6728,21.6728,21.6481,21.6563,160500.0
2015-05-08 11:40:00,26.27,26.27,26.24,26.27,130800.0,21.6646,21.6646,21.6398,21.6646,130800.0
2015-05-08 11:45:00,26.27,26.27,26.24,26.24,186600.0,21.6646,21.6646,21.6398,21.6398,186600.0
2015-05-08 11:50:00,26.24,26.26,26.23,26.24,216300.0,21.6398,21.6563,21.6316,21.6398,216300.0
2015-05-08 11:55:00,26.24,26.25,26.22,26.22,183300.0,21.6398,21.6481,21.6233,21.6233,183300.0
2015-05-08 12:00:00,26.22,26.23,26.21,26.21,130200.0,21.6233,21.6316,21.6151,21.6151,130200.0
2015-05-08 12:05:00,26.21,26.21,26.2,26.21,151200.0,21.6151,21.6151,21.6068,21.6151,151200.0
2015-05-08 12:10:00,26.21,26.21,26.18,26.18,119700.0,21.6151,21.6151,21.5903,21.5903,119700.0
2015-05-08 12:15:00,26.18,26.18,26.15,26.15,360000.0,21.5903,21.5903,21.5656,21.5656,360000.0
2015-05-08 12:20:00,26.15,26.2,26.15,26.2,145200.0,21.5656,21.6068,21.5656,21.6068,145200.0
2015-05-08 12:25:00,26.2,26.2,26.19,26.19,96300.0,21.6068,21.6068,21.5986,21.5986,96300.0
2015-05-08 12:30:00,26.2,26.22,26.2,26.2,74100.0,21.6068,21.6233,21.6068,21.6068,74100.0
2015-05-08 12:35:00,26.2,26.22,26.19,26.19,70800.0,21.6068,21.6233,21.5986,21.5986,70800.0
2015-05-08 12:40:00,26.2,26.21,26.19,26.19,73200.0,21.6068,21.6151,21.5986,21.5986,73200.0
2015-05-08 12:45:00,26.19,26.2,26.19,26.2,70800.0,21.5986,21.6068,21.5986,21.6068,70800.0
2015-05-08 12:50:00,26.2,26.22,26.2,26.2,80100.0,21.6068,21.6233,21.6068,21.6068,80100.0
2015-05-08 12:55:00,26.2,26.23,26.2,26.23,71100.0,21.6068,21.6316,21.6068,21.6316,71100.0
2015-05-08 13:00:00,26.22,26.22,26.2,26.2,80100.0,21.6233,21.6233,21.6068,21.6068,80100.0
2015-05-08 13:05:00,26.21,26.21,26.2,26.2,106500.0,21.6151,21.6151,21.6068,21.6068,106500.0
2015-05-08 13:10:00,26.21,26.21,26.19,26.2,80100.0,21.6151,21.6151,21.5986,21.6068,80100.0
2015-05-08 13:15:00,26.2,26.2,26.19,26.19,69000.0,21.6068,21.6068,21.5986,21.5986,69000.0
2015-05-08 13:20:00,26.19,26.2,26.18,26.19,87900.0,21.5986,21.6068,21.5903,21.5986,87900.0
2015-05-08 13:25:00,26.19,26.19,26.18,26.18,198600.0,21.5986,21.5986,21.5903,21.5903,198600.0
2015-05-08 13:30:00,26.18,26.2,26.17,26.17,133800.0,21.5903,21.6068,21.5821,21.5821,133800.0
2015-05-08 13:35:00,26.17,26.18,26.15,26.18,190500.0,21.5821,21.5903,21.5656,21.5903,190500.0
2015-05-08 13:40:00,26.18,26.18,26.16,26.17,288600.0,21.5903,21.5903,21.5738,21.5821,288600.0
2015-05-08 13:45:00,26.17,26.18,26.17,26.18,157800.0,21.5821,21.5903,21.5821,21.5903,157800.0
2015-05-08 13:50:00,26.18,26.19,26.17,26.19,188100.0,21.5903,21.5986,21.5821,21.5986,188100.0
2015-05-08 13:55:00,26.19,26.19,26.17,26.17,84300.0,21.5986,21.5986,21.5821,21.5821,84300.0
2015-05-08 14:00:00,26.18,26.19,26.17,26.18,139800.0,21.5903,21.5986,21.5821,21.5903,139800.0
2015-05-08 14:05:00,26.18,26.19,26.16,26.16,75300.0,21.5903,21.5986,21.5738,21.5738,75300.0
2015-05-08 14:10:00,26.16,26.19,26.16,26.19,68700.0,21.5738,21.5986,21.5738,21.5986,68700.0
2015-05-08 14:15:00,26.19,26.2,26.18,26.18,111900.0,21.5986,21.6068,21.5903,21.5903,111900.0
2015-05-08 14:20:00,26.18,26.19,26.18,26.18,60600.0,21.5903,21.5986,21.5903,21.5903,60600.0
2015-05-08 14:25:00,26.18,26.18,26.17,26.18,71700.0,21.5903,21.5903,21.5821,21.5903,71700.0
2015-05-08 14:30:00,26.18,26.19,26.17,26.18,105900.0,21.5903,21.5986,21.5821,21.5903,105900.0
2015-05-08 14:35:00,26.18,26.18,26.17,26.18,79200.0,21.5903,21.5903,21.5821,21.5903,79200.0
2015-05-08 14:40:00,26.18,26.2,26.18,26.18,138600.0,21.5903,21.6068,21.5903,21.5903,138600.0
2015-05-08 14:45:00,26.19,26.2,26.18,26.18,108000.0,21.5986,21.6068,21.5903,21.5903,108000.0
2015-05-08 14:50:00,26.19,26.19,26.17,26.18,87600.0,21.5986,21.5986,21.5821,21.5903,87600.0
2015-05-08 14:55:00,26.18,26.18,26.17,26.17,139500.0,21.5903,21.5903,21.5821,21.5821,139500.0
2015-05-08 15:00:00,26.17,26.18,26.16,26.16,146700.0,21.5821,21.5903,21.5738,21.5738,146700.0
2015-05-08 15:05:00,26.16,26.17,26.15,26.15,196800.0,21.5738,21.5821,21.5656,21.5656,196800.0
2015-05-08 15:10:00,26.15,26.17,26.15,26.17,142500.0,21.5656,21.5821,21.5656,21.5821,142500.0
2015-05-08 15:15:00,26.17,26.18,26.15,26.16,232500.0,21.5821,21.5903,21.5656,21.5738,232500.0
2015-05-08 15:20:00,26.16,26.16,26.14,26.14,173400.0,21.5738,21.5738,21.5574,21.5574,173400.0
2015-05-08 15:25:00,26.14,26.16,26.13,26.16,210000.0,21.5574,21.5738,21.5491,21.5738,210000.0
2015-05-08 15:30:00,26.16,26.19,26.15,26.18,159900.0,21.5738,21.5986,21.5656,21.5903,159900.0
2015-05-08 15:35:00,26.19,26.19,26.17,26.17,151800.0,21.5986,21.5986,21.5821,21.5821,151800.0
2015-05-08 15:40:00,26.17,26.2,26.17,26.19,182100.0,21.5821,21.6068,21.5821,21.5986,182100.0
2015-05-08 15:45:00,26.19,26.2,26.17,26.17,263400.0,21.5986,21.6068,21.5821,21.5821,263400.0
2015-05-08 15:50:00,26.17,26.18,26.16,26.17,351900.0,21.5821,21.5903,21.5738,21.5821,351900.0
2015-05-08 15:55:00,26.18,26.18,26.16,26.17,680100.0,21.5903,21.5903,21.5738,21.5821,680100.0
2015-05-11 09:30:00,26.11,26.15,26.06,26.1,407100.0,21.5326,21.5656,21.4914,21.5244,407100.0
2015-05-11 09:35:00,26.09,26.14,26.09,26.1,118800.0,21.5161,21.5574,21.5161,21.5244,118800.0
2015-05-11 09:40:00,26.1,26.12,26.06,26.07,104100.0,21.5244,21.5409,21.4914,21.4996,104100.0
2015-05-11 09:45:00,26.08,26.11,26.07,26.09,80100.0,21.5079,21.5326,21.4996,21.5161,80100.0
2015-05-11 09:50:00,26.09,26.13,26.09,26.09,261900.0,21.5161,21.5491,21.5161,21.5161,261900.0
2015-05-11 09:55:00,26.1,26.13,26.09,26.13,130800.0,21.5244,21.5491,21.5161,21.5491,130800.0
2015-05-11 10:00:00,26.13,26.15,26.11,26.14,142500.0,21.5491,21.5656,21.5326,21.5574,142500.0
2015-05-11 10:05:00,26.14,26.15,26.13,26.14,124500.0,21.5574,21.5656,21.5491,21.5574,124500.0
2015-05-11 10:10:00,26.14,26.14,26.11,26.12,133800.0,21.5574,21.5574,21.5326,21.5409,133800.0
2015-05-11 10:15:00,26.13,26.14,26.1,26.1,164400.0,21.5491,21.5574,21.5244,21.5244,164400.0
2015-05-11 10:20:00,26.11,26.14,26.11,26.12,116700.0,21.5326,21.5574,21.5326,21.5409,116700.0
2015-05-11 10:25:00,26.12,26.12,26.1,26.1,72900.0,21.5409,21.5409,21.5244,21.5244,72900.0
2015-05-11 10:30:00,26.1,26.11,26.06,26.1,156300.0,21.5244,21.5326,21.4914,21.5244,156300.0
2015-05-11 10:35:00,26.11,26.12,26.09,26.12,81900.0,21.5326,21.5409,21.5161,21.5409,81900.0
2015-05-11 10:40:00,26.12,26.15,26.11,26.14,80100.0,21.5409,21.5656,21.5326,21.5574,80100.0
2015-05-11 10:45:00,26.14,26.15,26.12,26.14,105300.0,21.5574,21.5656,21.5409,21.5574,105300.0
2015-05-11 10:50:00,26.14,26.15,26.13,26.15,78900.0,21.5574,21.5656,21.5491,21.5656,78900.0
2015-05-11 10:55:00,26.15,26.16,26.14,26.15,90300.0,21.5656,21.5738,21.5574,21.5656,90300.0
2015-05-11 11:00:00,26.16,26.16,26.15,26.16,105600.0,21.5738,21.5738,21.5656,21.5738,105600.0
2015-05-11 11:05:00,26.16,26.17,26.15,26.17,111600.0,21.5738,21.5821,21.5656,21.5821,111600.0
2015-05-11 11:10:00,26.17,26.2,26.17,26.19,93300.0,21.5821,21.6068,21.5821,21.5986,93300.0
2015-05-11 11:15:00,26.19,26.2,26.19,26.2,57900.0,21.5986,21.6068,21.5986,21.6068,57900.0
2015-05-11 11:20:00,26.2,26.2,26.17,26.18,51600.0,21.6068,21.6068,21.5821,21.5903,51600.0
2015-05-11 11:25:00,26.18,26.18,26.15,26.16,83700.0,21.5903,21.5903,21.5656,21.5738,83700.0
2015-05-11 11:30:00,26.16,26.18,26.15,26.17,225000.0,21.5738,21.5903,21.5656,21.5821,225000.0
2015-05-11 11:35:00,26.17,26.18,26.16,26.18,62100.0,21.5821,21.5903,21.5738,21.5903,62100.0
2015-05-11 11:40:00,26.18,26.18,26.16,26.16,55200.0,21.5903,21.5903,21.5738,21.5738,55200.0
2015-05-11 11:45:00,26.16,26.17,26.15,26.16,35400.0,21.5738,21.5821,21.5656,21.5738,35400.0
2015-05-11 11:50:00,26.17,26.18,26.16,26.17,49800.0,21.5821,21.5903,21.5738,21.5821,49800.0
2015-05-11 11:55:00,26.16,26.16,26.14,26.15,264600.0,21.5738,21.5738,21.5574,21.5656,264600.0
2015-05-11 12:00:00,26.15,26.15,26.12,26.12,68100.0,21.5656,21.5656,21.5409,21.5409,68100.0
2015-05-11 12:05:00,26.12,26.13,26.11,26.11,79800.0,21.5409,21.5491,21.5326,21.5326,79800.0
2015-05-11 12:10:00,26.11,26.11,26.1,26.11,96000.0,21.5326,21.5326,21.5244,21.5326,96000.0
2015-05-11 12:15:00,26.11,26.12,26.09,26.11,81600.0,21.5326,21.5409,21.5161,21.5326,81600.0
2015-05-11 12:20:00,26.11,26.11,26.09,26.1,48600.0,21.5326,21.5326,21.5161,21.5244,48600.0
2015-05-11 12:25:00,26.11,26.11,26.1,26.11,53700.0,21.5326,21.5326,21.5244,21.5326,53700.0
2015-05-11 12:30:00,26.11,26.11,26.09,26.09,78900.0,21.5326,21.5326,21.5161,21.5161,78900.0
2015-05-11 12:35:00,26.1,26.11,26.09,26.1,87300.0,21.5244,21.5326,21.5161,21.5244,87300.0
2015-05-11 12:40:00,26.1,26.11,26.09,26.09,102300.0,21.5244,21.5326,21.5161,21.5161,102300.0
2015-05-11 12:45:00,26.09,26.09,26.07,26.07,88500.0,21.5161,21.5161,21.4996,21.4996,88500.0
2015-05-11 12:50:00,26.08,26.08,26.07,26.07,60000.0,21.5079,21.5079,21.4996,21.4996,60000.0
2015-05-11 12:55:00,26.08,26.09,26.07,26.08,36900.0,21.5079,21.5161,21.4996,21.5079,36900.0
2015-05-11 13:00:00,26.08,26.1,26.07,26.1,73200.0,21.5079,21.5244,21.4996,21.5244,73200.0
2015-05-11 13:05:00,26.1,26.1,26.09,26.1,54900.0,21.5244,21.5244,21.5161,21.5244,54900.0
2015-05-11 13:10:00,26.1,26.11,26.09,26.1,94500.0,21.5244,21.5326,21.5161,21.5244,94500.0
2015-05-11 13:15:00,26.1,26.11,26.09,26.09,99900.0,21.5244,21.5326,21.5161,21.5161,99900.0
2015-05-11 13:20:00,26.1,26.1,26.08,26.09,65700.0,21.5244,21.5244,21.5079,21.5161,65700.0
2015-05-11 13:25:00,26.09,26.09,26.08,26.09,49200.0,21.5161,21.5161,21.5079,21.5161,49200.0
2015-05-11 13:30:00,26.09,26.1,26.08,26.09,60300.0,21.5161,21.5244,21.5079,21.5161,60300.0
2015-05-11 13:35:00,26.09,26.1,26.08,26.09,57000.0,21.5161,21.5244,21.5079,21.5161,57000.0
2015-05-11 13:40:00,26.09,26.1,26.07,26.07,107700.0,21.5161,21.5244,21.4996,21.4996,107700.0
2015-05-11 13:45:00,26.08,26.08,26.06,26.06,100500.0,21.5079,21.5079,21.4914,21.4914,100500.0
2015-05-11 13:50:00,26.06,26.08,26.05,26.06,259200.0,21.4914,21.5079,21.4831,21.4914,259200.0
2015-05-11 13:55:00,26.06,26.07,26.05,26.06,56400.0,21.4914,21.4996,21.4831,21.4914,56400.0
2015-05-11 14:00:00,26.06,26.09,26.05,26.09,97500.0,21.4914,21.5161,21.4831,21.5161,97500.0
2015-05-11 14:05:00,26.09,26.09,26.06,26.07,81900.0,21.5161,21.5161,21.4914,21.4996,81900.0
2015-05-11 14:10:00,26.07,26.08,26.06,26.06,45900.0,21.4996,21.5079,21.4914,21.4914,45900.0
2015-05-11 14:15:00,26.06,26.07,26.05,26.06,45900.0,21.4914,21.4996,21.4831,21.4914,45900.0
2015-05-11 14:20:00,26.06,26.07,26.06,26.07,50400.0,21.4914,21.4996,21.4914,21.4996,50400.0
2015-05-11 14:25:00,26.07,26.07,26.06,26.06,64500.0,21.4996,21.4996,21.4914,21.4914,64500.0
2015-05-11 14:30:00,26.06,26.07,26.06,26.07,66000.0,21.4914,21.4996,21.4914,21.4996,66000.0
2015-05-11 14:35:00,26.07,26.07,26.05,26.05,54300.0,21.4996,21.4996,21.4831,21.4831,54300.0
2015-05-11 14:40:00,26.06,26.07,26.05,26.07,86700.0,21.4914,21.4996,21.4831,21.4996,86700.0
2015-05-11 14:45:00,26.07,26.07,26.05,26.05,57600.0,21.4996,21.4996,21.4831,21.4831,57600.0
2015-05-11 14:50:00,26.05,26.06,26.03,26.04,104100.0,21.4831,21.4914,21.4666,21.4749,104100.0
2015-05-11 14:55:00,26.03,26.03,26.02,26.03,105900.0,21.4666,21.4666,21.4584,21.4666,105900.0
2015-05-11 15:00:00,26.03,26.03,26.01,26.03,117600.0,21.4666,21.4666,21.4501,21.4666,117600.0
2015-05-11 15:05:00,26.03,26.05,26.03,26.04,206400.0,21.4666,21.4831,21.4666,21.4749,206400.0
2015-05-11 15:10:00,26.04,26.06,26.03,26.06,123000.0,21.4749,21.4914,21.4666,21.4914,123000.0
2015-05-11 15:15:00,26.06,26.08,26.06,26.08,126600.0,21.4914,21.5079,21.4914,21.5079,126600.0
2015-05-11 15:20:00,26.08,26.09,26.07,26.09,155400.0,21.5079,21.5161,21.4996,21.5161,155400.0
2015-05-11 15:25:00,26.09,26.09,26.07,26.07,167100.0,21.5161,21.5161,21.4996,21.4996,167100.0
2015-05-11 15:30:00,26.07,26.09,26.06,26.06,195300.0,21.4996,21.5161,21.4914,21.4914,195300.0
2015-05-11 15:35:00,26.06,26.07,26.05,26.06,141000.0,21.4914,21.4996,21.4831,21.4914,141000.0
2015-05-11 15:40:00,26.06,26.08,26.06,26.08,155100.0,21.4914,21.5079,21.4914,21.5079,155100.0
2015-05-11 15:45:00,26.08,26.08,26.05,26.05,246600.0,21.5079,21.5079,21.4831,21.4831,246600.0
2015-05-11 15:50:00,26.05,26.06,26.04,26.06,229200.0,21.4831,21.4914,21.4749,21.4914,229200.0
2015-05-11 15:55:00,26.06,26.06,26.04,26.04,454800.0,21.4914,21.4914,21.4749,21.4749,454800.0
2015-05-12 09:30:00,26.01,26.05,25.96,26.03,869100.0,21.4501,21.4831,21.4089,21.4666,869100.0
2015-05-12 09:35:00,26.03,26.2,26.01,26.18,793800.0,21.4666,21.6068,21.4501,21.5903,793800.0
2015-05-12 09:40:00,26.18,26.35,26.17,26.28,1480800.0,21.5903,21.7305,21.5821,21.6728,1480800.0
2015-05-12 09:45:00,26.27,26.33,26.21,26.3,483600.0,21.6646,21.714,21.6151,21.6893,483600.0
2015-05-12 09:50:00,26.3,26.4,26.29,26.37,684600.0,21.6893,21.7718,21.6811,21.747,684600.0
2015-05-12 09:55:00,26.36,26.38,26.3,26.37,582300.0,21.7388,21.7553,21.6893,21.747,582300.0
2015-05-12 10:00:00,26.37,26.42,26.33,26.35,646500.0,21.747,21.7883,21.714,21.7305,646500.0
2015-05-12 10:05:00,26.35,26.4,26.33,26.39,329100.0,21.7305,21.7718,21.714,21.7635,329100.0
2015-05-12 10:10:00,26.39,26.4,26.37,26.39,233700.0,21.7635,21.7718,21.747,21.7635,233700.0
2015-05-12 10:15:00,26.39,26.47,26.38,26.41,594300.0,21.7635,21.8295,21.7553,21.78,594300.0
2015-05-12 10:20:00,26.41,26.47,26.38,26.46,1043400.0,21.78,21.8295,21.7553,21.8213,1043400.0
2015-05-12 10:25:00,26.46,26.49,26.41,26.42,331800.0,21.8213,21.846,21.78,21.7883,331800.0
2015-05-12 10:30:00,26.42,26.44,26.41,26.43,408900.0,21.7883,21.8048,21.78,21.7965,408900.0
2015-05-12 10:35:00,26.42,26.47,26.41,26.47,320700.0,21.7883,21.8295,21.78,21.8295,320700.0
2015-05-12 10:40:00,26.47,26.47,26.46,26.46,417900.0,21.8295,21.8295,21.8213,21.8213,417900.0
2015-05-12 10:45:00,26.46,26.48,26.44,26.44,381900.0,21.8213,21.8377,21.8048,21.8048,381900.0
2015-05-12 10:50:00,26.44,26.44,26.41,26.41,242100.0,21.8048,21.8048,21.78,21.78,242100.0
2015-05-12 10:55:00,26.41,26.41,26.35,26.36,200100.0,21.78,21.78,21.7305,21.7388,200100.0
2015-05-12 11:00:00,26.36,26.36,26.35,26.36,165300.0,21.7388,21.7388,21.7305,21.7388,165300.0
2015-05-12 11:05:00,26.36,26.38,26.35,26.35,190800.0,21.7388,21.7553,21.7305,21.7305,190800.0
2015-05-12 11:10:00,26.35,26.35,26.29,26.29,259800.0,21.7305,21.7305,21.6811,21.6811,259800.0
2015-05-12 11:15:00,26.29,26.31,26.29,26.3,164700.0,21.6811,21.6975,21.6811,21.6893,164700.0
2015-05-12 11:20:00,26.3,26.34,26.3,26.33,164400.0,21.6893,21.7223,21.6893,21.714,164400.0
2015-05-12 11:25:00,26.33,26.33,26.27,26.28,234300.0,21.714,21.714,21.6646,21.6728,234300.0
2015-05-12 11:30:00,26.28,26.32,26.28,26.29,230400.0,21.6728,21.7058,21.6728,21.6811,230400.0
2015-05-12 11:35:00,26.29,26.3,26.28,26.29,131100.0,21.6811,21.6893,21.6728,21.6811,131100.0
2015-05-12 11:40:00,26.29,26.29,26.26,26.28,105300.0,21.6811,21.6811,21.6563,21.6728,105300.0
2015-05-12 11:45:00,26.28,26.3,26.27,26.3,183600.0,21.6728,21.6893,21.6646,21.6893,183600.0
2015-05-12 11:50:00,26.3,26.33,26.29,26.33,135300.0,21.6893,21.714,21.6811,21.714,135300.0
2015-05-12 11:55:00,26.33,26.33,26.31,26.32,87600.0,21.714,21.714,21.6975,21.7058,87600.0
2015-05-12 12:00:00,26.32,26.32,26.27,26.27,235200.0,21.7058,21.7058,21.6646,21.6646,235200.0
2015-05-12 12:05:00,26.27,26.27,26.25,26.25,159900.0,21.6646,21.6646,21.6481,21.6481,159900.0
2015-05-12 12:10:00,26.25,26.26,26.25,26.26,241200.0,21.6481,21.6563,21.6481,21.6563,241200.0
2015-05-12 12:15:00,26.26,26.26,26.25,26.26,231000.0,21.6563,21.6563,21.6481,21.6563,231000.0
2015-05-12 12:20:00,26.26,26.27,26.26,26.27,108300.0,21.6563,21.6646,21.6563,21.6646,108300.0
2015-05-12 12:25:00,26.27,26.28,26.26,26.27,115200.0,21.6646,21.6728,21.6563,21.6646,115200.0
2015-05-12 12:30:00,26.27,26.28,26.26,26.27,75000.0,21.6646,21.6728,21.6563,21.6646,75000.0
2015-05-12 12:35:00,26.27,26.33,26.27,26.33,174900.0,21.6646,21.714,21.6646,21.714,174900.0
2015-05-12 12:40:00,26.33,26.34,26.32,26.33,70200.0,21.714,21.7223,21.7058,21.714,70200.0
2015-05-12 12:45:00,26.33,26.33,26.3,26.3,65400.0,21.714,21.714,21.6893,21.6893,65400.0
2015-05-12 12:50:00,26.31,26.33,26.3,26.31,96000.0,21.6975,21.714,21.6893,21.6975,96000.0
2015-05-12 12:55:00,26.31,26.31,26.3,26.31,41400.0,21.6975,21.6975,21.6893,21.6975,41400.0
2015-05-12 13:00:00,26.31,26.32,26.29,26.3,72600.0,21.6975,21.7058,21.6811,21.6893,72600.0
2015-05-12 13:05:00,26.29,26.3,26.28,26.3,60000.0,21.6811,21.6893,21.6728,21.6893,60000.0
2015-05-12 13:10:00,26.31,26.32,26.3,26.32,116700.0,21.6975,21.7058,21.6893,21.7058,116700.0
2015-05-12 13:15:00,26.32,26.32,26.29,26.29,99000.0,21.7058,21.7058,21.6811,21.6811,99000.0
2015-05-12 13:20:00,26.3,26.32,26.29,26.32,78600.0,21.6893,21.7058,21.6811,21.7058,78600.0
2015-05-12 13:25:00,26.32,26.32,26.3,26.3,74700.0,21.7058,21.7058,21.6893,21.6893,74700.0
2015-05-12 13:30:00,26.3,26.31,26.29,26.29,62400.0,21.6893,21.6975,21.6811,21.6811,62400.0
2015-05-12 13:35:00,26.29,26.29,26.27,26.29,48900.0,21.6811,21.6811,21.6646,21.6811,48900.0
2015-05-12 13:40:00,26.29,26.3,26.27,26.27,46500.0,21.6811,21.6893,21.6646,21.6646,46500.0
2015-05-12 13:45:00,26.27,26.29,26.27,26.27,63300.0,21.6646,21.6811,21.6646,21.6646,63300.0
2015-05-12 13:50:00,26.27,26.28,26.26,26.27,125700.0,21.6646,21.6728,21.6563,21.6646,125700.0
2015-05-12 13:55:00,26.28,26.3,26.28,26.28,125100.0,21.6728,21.6893,21.6728,21.6728,125100.0
2015-05-12 14:00:00,26.28,26.29,26.28,26.28,139800.0,21.6728,21.6811,21.6728,21.6728,139800.0
2015-05-12 14:05:00,26.28,26.29,26.28,26.28,227700.0,21.6728,21.6811,21.6728,21.6728,227700.0
2015-05-12 14:10:00,26.28,26.28,26.26,26.27,111300.0,21.6728,21.6728,21.6563,21.6646,111300.0
2015-05-12 14:15:00,26.27,26.27,26.25,26.26,98700.0,21.6646,21.6646,21.6481,21.6563,98700.0
2015-05-12 14:20:00,26.26,26.29,26.26,26.29,176100.0,21.6563,21.6811,21.6563,21.6811,176100.0
2015-05-12 14:25:00,26.29,26.31,26.28,26.31,172500.0,21.6811,21.6975,21.6728,21.6975,172500.0
2015-05-12 14:30:00,26.31,26.34,26.31,26.31,158700.0,21.6975,21.7223,21.6975,21.6975,158700.0
2015-05-12 14:35:00,26.31,26.34,26.31,26.33,95400.0,21.6975,21.7223,21.6975,21.714,95400.0
2015-05-12 14:40:00,26.33,26.33,26.3,26.3,87600.0,21.714,21.714,21.6893,21.6893,87600.0
2015-05-12 14:45:00,26.3,26.31,26.29,26.3,122400.0,21.6893,21.6975,21.6811,21.6893,122400.0
2015-05-12 14:50:00,26.3,26.3,26.29,26.3,59400.0,21.6893,21.6893,21.6811,21.6893,59400.0
2015-05-12 14:55:00,26.3,26.3,26.27,26.28,132300.0,21.6893,21.6893,21.6646,21.6728,132300.0
2015-05-12 15:00:00,26.28,26.31,26.28,26.3,195900.0,21.6728,21.6975,21.6728,21.6893,195900.0
2015-05-12 15:05:00,26.3,26.31,26.29,26.3,138900.0,21.6893,21.6975,21.6811,21.6893,138900.0
2015-05-12 15:10:00,26.3,26.32,26.3,26.32,225000.0,21.6893,21.7058,21.6893,21.7058,225000.0
2015-05-12 15:15:00,26.32,26.33,26.31,26.32,353400.0,21.7058,21.714,21.6975,21.7058,353400.0
2015-05-12 15:20:00,26.33,26.35,26.32,26.35,305400.0,21.714,21.7305,21.7058,21.7305,305400.0
2015-05-12 15:25:00,26.35,26.37,26.33,26.35,403800.0,21.7305,21.747,21.714,21.7305,403800.0
2015-05-12 15:30:00,26.35,26.35,26.34,26.34,369000.0,21.7305,21.7305,21.7223,21.7223,369000.0
2015-05-12 15:35:00,26.34,26.35,26.33,26.34,461400.0,21.7223,21.7305,21.714,21.7223,461400.0
2015-05-12 15:40:00,26.34,26.35,26.32,26.33,358200.0,21.7223,21.7305,21.7058,21.714,358200.0
2015-05-12 15:45:00,26.33,26.33,26.31,26.32,460200.0,21.714,21.714,21.6975,21.7058,460200.0
2015-05-12 15:50:00,26.31,26.32,26.31,26.32,434700.0,21.6975,21.7058,21.6975,21.7058,434700.0
2015-05-12 15:55:00,26.32,26.33,26.31,26.32,1007400.0,21.7058,21.714,21.6975,21.7058,1007400.0
2015-05-13 09:30:00,26.39,26.48,26.25,26.32,927600.0,21.7635,21.8377,21.6481,21.7058,927600.0
2015-05-13 09:35:00,26.32,26.42,26.3,26.34,261600.0,21.7058,21.7883,21.6893,21.7223,261600.0
2015-05-13 09:40:00,26.34,26.35,26.28,26.31,321900.0,21.7223,21.7305,21.6728,21.6975,321900.0
2015-05-13 09:45:00,26.3,26.37,26.3,26.37,230700.0,21.6893,21.747,21.6893,21.747,230700.0
2015-05-13 09:50:00,26.37,26.37,26.33,26.35,131700.0,21.747,21.747,21.714,21.7305,131700.0
2015-05-13 09:55:00,26.35,26.35,26.33,26.33,251100.0,21.7305,21.7305,21.714,21.714,251100.0
2015-05-13 10:00:00,26.33,26.36,26.32,26.35,379500.0,21.714,21.7388,21.7058,21.7305,379500.0
2015-05-13 10:05:00,26.35,26.36,26.33,26.36,303300.0,21.7305,21.7388,21.714,21.7388,303300.0
2015-05-13 10:10:00,26.35,26.38,26.34,26.38,206100.0,21.7305,21.7553,21.7223,21.7553,206100.0
2015-05-13 10:15:00,26.38,26.38,26.34,26.34,145800.0,21.7553,21.7553,21.7223,21.7223,145800.0
2015-05-13 10:20:00,26.34,26.36,26.33,26.35,243300.0,21.7223,21.7388,21.714,21.7305,243300.0
2015-05-13 10:25:00,26.35,26.35,26.33,26.34,229200.0,21.7305,21.7305,21.714,21.7223,229200.0
2015-05-13 10:30:00,26.33,26.33,26.27,26.28,486300.0,21.714,21.714,21.6646,21.6728,486300.0
2015-05-13 10:35:00,26.28,26.28,26.26,26.27,182400.0,21.6728,21.6728,21.6563,21.6646,182400.0
2015-05-13 10:40:00,26.27,26.28,26.25,26.25,211500.0,21.6646,21.6728,21.6481,21.6481,211500.0
2015-05-13 10:45:00,26.25,26.29,26.24,26.27,326100.0,21.6481,21.6811,21.6398,21.6646,326100.0
2015-05-13 10:50:00,26.27,26.3,26.26,26.29,402300.0,21.6646,21.6893,21.6563,21.6811,402300.0
2015-05-13 10:55:00,26.29,26.29,26.24,26.24,135600.0,21.6811,21.6811,21.6398,21.6398,135600.0
2015-05-13 11:00:00,26.24,26.25,26.21,26.21,371100.0,21.6398,21.6481,21.6151,21.6151,371100.0
2015-05-13 11:05:00,26.22,26.24,26.21,26.23,202200.0,21.6233,21.6398,21.6151,21.6316,202200.0
2015-05-13 11:10:00,26.23,26.24,26.22,26.22,210300.0,21.6316,21.6398,21.6233,21.6233,210300.0
2015-05-13 11:15:00,26.23,26.23,26.2,26.22,202200.0,21.6316,21.6316,21.6068,21.6233,202200.0
2015-05-13 11:20:00,26.22,26.23,26.2,26.21,212400.0,21.6233,21.6316,21.6068,21.6151,212400.0
2015-05-13 11:25:00,26.21,26.21,26.18,26.18,192900.0,21.6151,21.6151,21.5903,21.5903,192900.0
2015-05-13 11:30:00,26.18,26.18,26.15,26.17,1346700.0,21.5903,21.5903,21.5656,21.5821,1346700.0
2015-05-13 11:35:00,26.18,26.18,26.15,26.16,174300.0,21.5903,21.5903,21.5656,21.5738,174300.0
2015-05-13 11:40:00,26.16,26.17,26.15,26.17,340500.0,21.5738,21.5821,21.5656,21.5821,340500.0
2015-05-13 11:45:00,26.16,26.18,26.16,26.17,178500.0,21.5738,21.5903,21.5738,21.5821,178500.0
2015-05-13 11:50:00,26.17,26.17,26.16,26.16,184800.0,21.5821,21.5821,21.5738,21.5738,184800.0
2015-05-13 11:55:00,26.16,26.16,26.15,26.15,200100.0,21.5738,21.5738,21.5656,21.5656,200100.0
2015-05-13 12:00:00,26.15,26.16,26.15,26.15,207900.0,21.5656,21.5738,21.5656,21.5656,207900.0
2015-05-13 12:05:00,26.15,26.16,26.12,26.12,105600.0,21.5656,21.5738,21.5409,21.5409,105600.0
2015-05-13 12:10:00,26.12,26.13,26.11,26.12,135300.0,21.5409,21.5491,21.5326,21.5409,135300.0
2015-05-13 12:15:00,26.11,26.12,26.11,26.11,147600.0,21.5326,21.5409,21.5326,21.5326,147600.0
2015-05-13 12:20:00,26.11,26.11,26.08,26.08,123900.0,21.5326,21.5326,21.5079,21.5079,123900.0
2015-05-13 12:25:00,26.08,26.09,26.06,26.07,200100.0,21.5079,21.5161,21.4914,21.4996,200100.0
2015-05-13 12:30:00,26.07,26.09,26.06,26.09,200100.0,21.4996,21.5161,21.4914,21.5161,200100.0
2015-05-13 12:35:00,26.09,26.12,26.09,26.12,208500.0,21.5161,21.5409,21.5161,21.5409,208500.0
2015-05-13 12:40:00,26.11,26.12,26.09,26.09,94200.0,21.5326,21.5409,21.5161,21.5161,94200.0
2015-05-13 12:45:00,26.09,26.09,26.08,26.09,135000.0,21.5161,21.5161,21.5079,21.5161,135000.0
2015-05-13 12:50:00,26.09,26.1,26.08,26.09,92400.0,21.5161,21.5244,21.5079,21.5161,92400.0
2015-05-13 12:55:00,26.09,26.09,26.07,26.08,201300.0,21.5161,21.5161,21.4996,21.5079,201300.0
2015-05-13 13:00:00,26.08,26.13,26.08,26.12,148800.0,21.5079,21.5491,21.5079,21.5409,148800.0
2015-05-13 13:05:00,26.12,26.15,26.12,26.12,171300.0,21.5409,21.5656,21.5409,21.5409,171300.0
2015-05-13 13:10:00,26.12,26.13,26.11,26.11,165300.0,21.5409,21.5491,21.5326,21.5326,165300.0
2015-05-13 13:15:00,26.11,26.11,26.09,26.1,257400.0,21.5326,21.5326,21.5161,21.5244,257400.0
2015-05-13 13:20:00,26.1,26.11,26.09,26.1,298500.0,21.5244,21.5326,21.5161,21.5244,298500.0
2015-05-13 13:25:00,26.1,26.11,26.1,26.1,171000.0,21.5244,21.5326,21.5244,21.5244,171000.0
2015-05-13 13:30:00,26.1,26.12,26.1,26.12,100200.0,21.5244,21.5409,21.5244,21.5409,100200.0
2015-05-13 13:35:00,26.12,26.12,26.1,26.11,150300.0,21.5409,21.5409,21.5244,21.5326,150300.0
2015-05-13 13:40:00,26.11,26.11,26.1,26.1,117900.0,21.5326,21.5326,21.5244,21.5244,117900.0
2015-05-13 13:45:00,26.11,26.11,26.09,26.1,141600.0,21.5326,21.5326,21.5161,21.5244,141600.0
2015-05-13 13:50:00,26.1,26.1,26.07,26.08,114900.0,21.5244,21.5244,21.4996,21.5079,114900.0
2015-05-13 13:55:00,26.08,26.09,26.08,26.08,156900.0,21.5079,21.5161,21.5079,21.5079,156900.0
2015-05-13 14:00:00,26.09,26.09,26.07,26.07,105900.0,21.5161,21.5161,21.4996,21.4996,105900.0
2015-05-13 14:05:00,26.07,26.07,26.05,26.06,299100.0,21.4996,21.4996,21.4831,21.4914,299100.0
2015-05-13 14:10:00,26.06,26.07,26.05,26.07,226800.0,21.4914,21.4996,21.4831,21.4996,226800.0
2015-05-13 14:15:00,26.06,26.07,26.03,26.05,270600.0,21.4914,21.4996,21.4666,21.4831,270600.0
2015-05-13 14:20:00,26.05,26.06,26.04,26.05,255000.0,21.4831,21.4914,21.4749,21.4831,255000.0
2015-05-13 14:25:00,26.05,26.06,26.04,26.05,183300.0,21.4831,21.4914,21.4749,21.4831,183300.0
2015-05-13 14:30:00,26.05,26.07,26.03,26.06,170400.0,21.4831,21.4996,21.4666,21.4914,170400.0
2015-05-13 14:35:00,26.06,26.08,26.06,26.08,151200.0,21.4914,21.5079,21.4914,21.5079,151200.0
2015-05-13 14:40:00,26.08,26.1,26.08,26.09,219300.0,21.5079,21.5244,21.5079,21.5161,219300.0
2015-05-13 14:45:00,26.09,26.11,26.08,26.1,219000.0,21.5161,21.5326,21.5079,21.5244,219000.0
2015-05-13 14:50:00,26.1,26.11,26.07,26.08,160500.0,21.5244,21.5326,21.4996,21.5079,160500.0
2015-05-13 14:55:00,26.07,26.08,26.07,26.07,140100.0,21.4996,21.5079,21.4996,21.4996,140100.0
2015-05-13 15:00:00,26.07,26.1,26.07,26.09,212700.0,21.4996,21.5244,21.4996,21.5161,212700.0
2015-05-13 15:05:00,26.09,26.11,26.09,26.09,183000.0,21.5161,21.5326,21.5161,21.5161,183000.0
2015-05-13 15:10:00,26.09,26.1,26.07,26.07,167700.0,21.5161,21.5244,21.4996,21.4996,167700.0
2015-05-13 15:15:00,26.07,26.08,26.05,26.05,212400.0,21.4996,21.5079,21.4831,21.4831,212400.0
2015-05-13 15:20:00,26.05,26.06,26.03,26.05,243900.0,21.4831,21.4914,21.4666,21.4831,243900.0
2015-05-13 15:25:00,26.05,26.06,26.02,26.02,224100.0,21.4831,21.4914,21.4584,21.4584,224100.0
2015-05-13 15:30:00,26.02,26.02,25.99,26.0,328500.0,21.4584,21.4584,21.4336,21.4419,328500.0
2015-05-13 15:35:00,26.0,26.0,25.99,25.99,235200.0,21.4419,21.4419,21.4336,21.4336,235200.0
2015-05-13 15:40:00,25.99,26.03,25.99,26.02,439200.0,21.4336,21.4666,21.4336,21.4584,439200.0
2015-05-13 15:45:00,26.02,26.04,26.02,26.04,297300.0,21.4584,21.4749,21.4584,21.4749,297300.0
2015-05-13 15:50:00,26.04,26.06,26.04,26.06,418200.0,21.4749,21.4914,21.4749,21.4914,418200.0
2015-05-13 15:55:00,26.06,26.07,26.04,26.05,985200.0,21.4914,21.4996,21.4749,21.4831,985200.0
2015-05-14 09:30:00,26.12,26.23,26.12,26.19,495900.0,21.5409,21.6316,21.5409,21.5986,495900.0
2015-05-14 09:35:00,26.19,26.2,26.13,26.15,189900.0,21.5986,21.6068,21.5491,21.5656,189900.0
2015-05-14 09:40:00,26.15,26.19,26.11,26.11,257100.0,21.5656,21.5986,21.5326,21.5326,257100.0
2015-05-14 09:45:00,26.11,26.14,26.09,26.1,195000.0,21.5326,21.5574,21.5161,21.5244,195000.0
2015-05-14 09:50:00,26.1,26.12,26.06,26.08,242700.0,21.5244,21.5409,21.4914,21.5079,242700.0
2015-05-14 09:55:00,26.08,26.08,26.01,26.01,233700.0,21.5079,21.5079,21.4501,21.4501,233700.0
2015-05-14 10:00:00,26.01,26.04,26.01,26.02,321300.0,21.4501,21.4749,21.4501,21.4584,321300.0
2015-05-14 10:05:00,26.02,26.04,26.01,26.04,354000.0,21.4584,21.4749,21.4501,21.4749,354000.0
2015-05-14 10:10:00,26.04,26.06,26.02,26.03,326700.0,21.4749,21.4914,21.4584,21.4666,326700.0
2015-05-14 10:15:00,26.03,26.06,26.02,26.03,180300.0,21.4666,21.4914,21.4584,21.4666,180300.0
2015-05-14 10:20:00,26.03,26.05,26.02,26.04,117300.0,21.4666,21.4831,21.4584,21.4749,117300.0
2015-05-14 10:25:00,26.04,26.05,26.03,26.05,131700.0,21.4749,21.4831,21.4666,21.4831,131700.0
2015-05-14 10:30:00,26.05,26.08,26.04,26.08,306900.0,21.4831,21.5079,21.4749,21.5079,306900.0
2015-05-14 10:35:00,26.08,26.1,26.07,26.09,264300.0,21.5079,21.5244,21.4996,21.5161,264300.0
2015-05-14 10:40:00,26.1,26.12,26.09,26.12,243600.0,21.5244,21.5409,21.5161,21.5409,243600.0
2015-05-14 10:45:00,26.11,26.14,26.1,26.11,341700.0,21.5326,21.5574,21.5244,21.5326,341700.0
2015-05-14 10:50:00,26.11,26.13,26.11,26.13,164700.0,21.5326,21.5491,21.5326,21.5491,164700.0
2015-05-14 10:55:00,26.13,26.13,26.11,26.12,99900.0,21.5491,21.5491,21.5326,21.5409,99900.0
2015-05-14 11:00:00,26.11,26.13,26.11,26.12,366000.0,21.5326,21.5491,21.5326,21.5409,366000.0
2015-05-14 11:05:00,26.12,26.15,26.12,26.14,253800.0,21.5409,21.5656,21.5409,21.5574,253800.0
2015-05-14 11:10:00,26.14,26.14,26.1,26.1,181200.0,21.5574,21.5574,21.5244,21.5244,181200.0
2015-05-14 11:15:00,26.11,26.11,26.08,26.11,197100.0,21.5326,21.5326,21.5079,21.5326,197100.0
2015-05-14 11:20:00,26.11,26.13,26.11,26.13,81300.0,21.5326,21.5491,21.5326,21.5491,81300.0
2015-05-14 11:25:00,26.13,26.15,26.13,26.15,85200.0,21.5491,21.5656,21.5491,21.5656,85200.0
2015-05-14 11:30:00,26.15,26.15,26.12,26.14,189900.0,21.5656,21.5656,21.5409,21.5574,189900.0
2015-05-14 11:35:00,26.14,26.14,26.13,26.13,120000.0,21.5574,21.5574,21.5491,21.5491,120000.0
2015-05-14 11:40:00,26.13,26.16,26.13,26.16,155400.0,21.5491,21.5738,21.5491,21.5738,155400.0
2015-05-14 11:45:00,26.16,26.17,26.15,26.17,141600.0,21.5738,21.5821,21.5656,21.5821,141600.0
2015-05-14 11:50:00,26.17,26.2,26.17,26.2,161700.0,21.5821,21.6068,21.5821,21.6068,161700.0
2015-05-14 11:55:00,26.2,26.21,26.19,26.2,65100.0,21.6068,21.6151,21.5986,21.6068,65100.0
2015-05-14 12:00:00,26.2,26.21,26.19,26.21,153300.0,21.6068,21.6151,21.5986,21.6151,153300.0
2015-05-14 12:05:00,26.21,26.21,26.17,26.18,127200.0,21.6151,21.6151,21.5821,21.5903,127200.0
2015-05-14 12:10:00,26.18,26.18,26.16,26.16,105900.0,21.5903,21.5903,21.5738,21.5738,105900.0
2015-05-14 12:15:00,26.17,26.19,26.16,26.16,291600.0,21.5821,21.5986,21.5738,21.5738,291600.0
2015-05-14 12:20:00,26.17,26.19,26.17,26.18,221700.0,21.5821,21.5986,21.5821,21.5903,221700.0
2015-05-14 12:25:00,26.18,26.18,26.16,26.17,63300.0,21.5903,21.5903,21.5738,21.5821,63300.0
2015-05-14 12:30:00,26.17,26.19,26.17,26.19,109800.0,21.5821,21.5986,21.5821,21.5986,109800.0
2015-05-14 12:35:00,26.19,26.19,26.17,26.18,98100.0,21.5986,21.5986,21.5821,21.5903,98100.0
2015-05-14 12:40:00,26.18,26.18,26.16,26.17,131400.0,21.5903,21.5903,21.5738,21.5821,131400.0
2015-05-14 12:45:00,26.17,26.19,26.17,26.19,90900.0,21.5821,21.5986,21.5821,21.5986,90900.0
2015-05-14 12:50:00,26.19,26.2,26.19,26.2,90900.0,21.5986,21.6068,21.5986,21.6068,90900.0
2015-05-14 12:55:00,26.19,26.2,26.19,26.2,208200.0,21.5986,21.6068,21.5986,21.6068,208200.0
2015-05-14 13:00:00,26.2,26.23,26.2,26.22,138600.0,21.6068,21.6316,21.6068,21.6233,138600.0
2015-05-14 13:05:00,26.23,26.23,26.2,26.22,121200.0,21.6316,21.6316,21.6068,21.6233,121200.0
2015-05-14 13:10:00,26.21,26.22,26.2,26.2,84000.0,21.6151,21.6233,21.6068,21.6068,84000.0
2015-05-14 13:15:00,26.2,26.2,26.18,26.19,76500.0,21.6068,21.6068,21.5903,21.5986,76500.0
2015-05-14 13:20:00,26.19,26.2,26.19,26.2,37500.0,21.5986,21.6068,21.5986,21.6068,37500.0
2015-05-14 13:25:00,26.2,26.22,26.2,26.22,131400.0,21.6068,21.6233,21.6068,21.6233,131400.0
2015-05-14 13:30:00,26.22,26.23,26.22,26.22,179100.0,21.6233,21.6316,21.6233,21.6233,179100.0
2015-05-14 13:35:00,26.22,26.22,26.21,26.21,64500.0,21.6233,21.6233,21.6151,21.6151,64500.0
2015-05-14 13:40:00,26.21,26.22,26.2,26.21,85800.0,21.6151,21.6233,21.6068,21.6151,85800.0
2015-05-14 13:45:00,26.21,26.22,26.19,26.19,69900.0,21.6151,21.6233,21.5986,21.5986,69900.0
2015-05-14 13:50:00,26.2,26.21,26.19,26.2,108600.0,21.6068,21.6151,21.5986,21.6068,108600.0
2015-05-14 13:55:00,26.2,26.22,26.2,26.2,159900.0,21.6068,21.6233,21.6068,21.6068,159900.0
2015-05-14 14:00:00,26.2,26.21,26.19,26.2,150600.0,21.6068,21.6151,21.5986,21.6068,150600.0
2015-05-14 14:05:00,26.2,26.2,26.19,26.2,92700.0,21.6068,21.6068,21.5986,21.6068,92700.0
2015-05-14 14:10:00,26.2,26.21,26.19,26.21,123300.0,21.6068,21.6151,21.5986,21.6151,123300.0
2015-05-14 14:15:00,26.2,26.21,26.2,26.21,85200.0,21.6068,21.6151,21.6068,21.6151,85200.0
2015-05-14 14:20:00,26.21,26.21,26.19,26.2,66900.0,21.6151,21.6151,21.5986,21.6068,66900.0
2015-05-14 14:25:00,26.2,26.2,26.19,26.2,84300.0,21.6068,21.6068,21.5986,21.6068,84300.0
2015-05-14 14:30:00,26.2,26.23,26.19,26.22,183600.0,21.6068,21.6316,21.5986,21.6233,183600.0
2015-05-14 14:35:00,26.22,26.23,26.21,26.22,104400.0,21.6233,21.6316,21.6151,21.6233,104400.0
2015-05-14 14:40:00,26.22,26.23,26.21,26.22,66900.0,21.6233,21.6316,21.6151,21.6233,66900.0
2015-05-14 14:45:00,26.22,26.22,26.2,26.2,106800.0,21.6233,21.6233,21.6068,21.6068,106800.0
2015-05-14 14:50:00,26.2,26.23,26.2,26.23,334800.0,21.6068,21.6316,21.6068,21.6316,334800.0
2015-05-14 14:55:00,26.23,26.25,26.23,26.24,109800.0,21.6316,21.6481,21.6316,21.6398,109800.0
2015-05-14 15:00:00,26.25,26.26,26.24,26.25,241800.0,21.6481,21.6563,21.6398,21.6481,241800.0
2015-05-14 15:05:00,26.25,26.25,26.24,26.25,191400.0,21.6481,21.6481,21.6398,21.6481,191400.0
2015-05-14 15:10:00,26.25,26.25,26.24,26.24,282000.0,21.6481,21.6481,21.6398,21.6398,282000.0
2015-05-14 15:15:00,26.24,26.25,26.24,26.24,169800.0,21.6398,21.6481,21.6398,21.6398,169800.0
2015-05-14 15:20:00,26.24,26.25,26.24,26.25,208800.0,21.6398,21.6481,21.6398,21.6481,208800.0
2015-05-14 15:25:00,26.25,26.25,26.23,26.24,454200.0,21.6481,21.6481,21.6316,21.6398,454200.0
2015-05-14 15:30:00,26.24,26.24,26.23,26.23,295500.0,21.6398,21.6398,21.6316,21.6316,295500.0
2015-05-14 15:35:00,26.23,26.25,26.23,26.24,310200.0,21.6316,21.6481,21.6316,21.6398,310200.0
2015-05-14 15:40:00,26.24,26.24,26.23,26.23,498600.0,21.6398,21.6398,21.6316,21.6316,498600.0
2015-05-14 15:45:00,26.23,26.24,26.23,26.23,418500.0,21.6316,21.6398,21.6316,21.6316,418500.0
2015-05-14 15:50:00,26.23,26.24,26.22,26.24,480000.0,21.6316,21.6398,21.6233,21.6398,480000.0
2015-05-14 15:55:00,26.24,26.26,26.23,26.24,964200.0,21.6398,21.6563,21.6316,21.6398,964200.0
2015-05-15 09:30:00,26.26,26.27,26.19,26.2,1441500.0,21.6563,21.6646,21.5986,21.6068,1441500.0
2015-05-15 09:35:00,26.2,26.25,26.19,26.24,261300.0,21.6068,21.6481,21.5986,21.6398,261300.0
2015-05-15 09:40:00,26.24,26.34,26.23,26.33,312600.0,21.6398,21.7223,21.6316,21.714,312600.0
2015-05-15 09:45:00,26.33,26.33,26.31,26.31,211500.0,21.714,21.714,21.6975,21.6975,211500.0
2015-05-15 09:50:00,26.31,26.35,26.31,26.33,238200.0,21.6975,21.7305,21.6975,21.714,238200.0
2015-05-15 09:55:00,26.33,26.35,26.33,26.34,136200.0,21.714,21.7305,21.714,21.7223,136200.0
2015-05-15 10:00:00,26.34,26.37,26.32,26.34,309300.0,21.7223,21.747,21.7058,21.7223,309300.0
2015-05-15 10:05:00,26.34,26.34,26.32,26.33,163800.0,21.7223,21.7223,21.7058,21.714,163800.0
2015-05-15 10:10:00,26.33,26.34,26.32,26.33,193200.0,21.714,21.7223,21.7058,21.714,193200.0
2015-05-15 10:15:00,26.32,26.38,26.32,26.34,290700.0,21.7058,21.7553,21.7058,21.7223,290700.0
2015-05-15 10:20:00,26.34,26.38,26.33,26.36,122100.0,21.7223,21.7553,21.714,21.7388,122100.0
2015-05-15 10:25:00,26.35,26.39,26.35,26.38,186900.0,21.7305,21.7635,21.7305,21.7553,186900.0
2015-05-15 10:30:00,26.38,26.38,26.36,26.36,111600.0,21.7553,21.7553,21.7388,21.7388,111600.0
2015-05-15 10:35:00,26.36,26.36,26.33,26.36,157500.0,21.7388,21.7388,21.714,21.7388,157500.0
2015-05-15 10:40:00,26.35,26.36,26.33,26.34,94500.0,21.7305,21.7388,21.714,21.7223,94500.0
2015-05-15 10:45:00,26.34,26.38,26.34,26.38,137400.0,21.7223,21.7553,21.7223,21.7553,137400.0
2015-05-15 10:50:00,26.38,26.4,26.36,26.39,181200.0,21.7553,21.7718,21.7388,21.7635,181200.0
2015-05-15 10:55:00,26.39,26.39,26.37,26.38,83700.0,21.7635,21.7635,21.747,21.7553,83700.0
2015-05-15 11:00:00,26.37,26.37,26.35,26.37,127500.0,21.747,21.747,21.7305,21.747,127500.0
2015-05-15 11:05:00,26.37,26.38,26.36,26.36,78900.0,21.747,21.7553,21.7388,21.7388,78900.0
2015-05-15 11:10:00,26.36,26.36,26.34,26.35,119400.0,21.7388,21.7388,21.7223,21.7305,119400.0
2015-05-15 11:15:00,26.35,26.36,26.34,26.34,94800.0,21.7305,21.7388,21.7223,21.7223,94800.0
2015-05-15 11:20:00,26.34,26.36,26.34,26.36,85800.0,21.7223,21.7388,21.7223,21.7388,85800.0
2015-05-15 11:25:00,26.35,26.36,26.35,26.35,90000.0,21.7305,21.7388,21.7305,21.7305,90000.0
2015-05-15 11:30:00,26.35,26.36,26.33,26.33,164100.0,21.7305,21.7388,21.714,21.714,164100.0
2015-05-15 11:35:00,26.33,26.35,26.33,26.34,98700.0,21.714,21.7305,21.714,21.7223,98700.0
2015-05-15 11:40:00,26.34,26.35,26.33,26.35,156000.0,21.7223,21.7305,21.714,21.7305,156000.0
2015-05-15 11:45:00,26.35,26.35,26.33,26.33,127200.0,21.7305,21.7305,21.714,21.714,127200.0
2015-05-15 11:50:00,26.33,26.34,26.32,26.33,92400.0,21.714,21.7223,21.7058,21.714,92400.0
2015-05-15 11:55:00,26.34,26.34,26.31,26.33,91800.0,21.7223,21.7223,21.6975,21.714,91800.0
2015-05-15 12:00:00,26.33,26.33,26.31,26.32,93600.0,21.714,21.714,21.6975,21.7058,93600.0
2015-05-15 12:05:00,26.31,26.32,26.31,26.31,187800.0,21.6975,21.7058,21.6975,21.6975,187800.0
2015-05-15 12:10:00,26.31,26.32,26.31,26.32,130500.0,21.6975,21.7058,21.6975,21.7058,130500.0
2015-05-15 12:15:00,26.32,26.33,26.31,26.32,92100.0,21.7058,21.714,21.6975,21.7058,92100.0
2015-05-15 12:20:00,26.32,26.34,26.32,26.33,67200.0,21.7058,21.7223,21.7058,21.714,67200.0
2015-05-15 12:25:00,26.34,26.34,26.32,26.33,144900.0,21.7223,21.7223,21.7058,21.714,144900.0
2015-05-15 12:30:00,26.33,26.33,26.33,26.33,65700.0,21.714,21.714,21.714,21.714,65700.0
2015-05-15 12:35:00,26.33,26.33,26.33,26.33,88200.0,21.714,21.714,21.714,21.714,88200.0
2015-05-15 12:40:00,26.33,26.34,26.33,26.34,164700.0,21.714,21.7223,21.714,21.7223,164700.0
2015-05-15 12:45:00,26.34,26.35,26.33,26.33,77700.0,21.7223,21.7305,21.714,21.714,77700.0
2015-05-15 12:50:00,26.33,26.34,26.33,26.34,62400.0,21.714,21.7223,21.714,21.7223,62400.0
2015-05-15 12:55:00,26.33,26.34,26.33,26.33,180300.0,21.714,21.7223,21.714,21.714,180300.0
2015-05-15 13:00:00,26.34,26.35,26.33,26.33,213300.0,21.7223,21.7305,21.714,21.714,213300.0
2015-05-15 13:05:00,26.34,26.35,26.33,26.34,93600.0,21.7223,21.7305,21.714,21.7223,93600.0
2015-05-15 13:10:00,26.34,26.35,26.33,26.33,121800.0,21.7223,21.7305,21.714,21.714,121800.0
2015-05-15 13:15:00,26.33,26.34,26.33,26.33,134400.0,21.714,21.7223,21.714,21.714,134400.0
2015-05-15 13:20:00,26.33,26.34,26.32,26.33,100800.0,21.714,21.7223,21.7058,21.714,100800.0
2015-05-15 13:25:00,26.33,26.34,26.33,26.34,83100.0,21.714,21.7223,21.714,21.7223,83100.0
2015-05-15 13:30:00,26.34,26.34,26.32,26.33,157200.0,21.7223,21.7223,21.7058,21.714,157200.0
2015-05-15 13:35:00,26.33,26.33,26.32,26.32,177900.0,21.714,21.714,21.7058,21.7058,177900.0
2015-05-15 13:40:00,26.33,26.33,26.32,26.33,187200.0,21.714,21.714,21.7058,21.714,187200.0
2015-05-15 13:45:00,26.33,26.33,26.31,26.32,159300.0,21.714,21.714,21.6975,21.7058,159300.0
2015-05-15 13:50:00,26.32,26.33,26.32,26.32,113100.0,21.7058,21.714,21.7058,21.7058,113100.0
2015-05-15 13:55:00,26.32,26.33,26.31,26.31,110400.0,21.7058,21.714,21.6975,21.6975,110400.0
2015-05-15 14:00:00,26.31,26.32,26.31,26.32,58800.0,21.6975,21.7058,21.6975,21.7058,58800.0
2015-05-15 14:05:00,26.32,26.32,26.31,26.32,88500.0,21.7058,21.7058,21.6975,21.7058,88500.0
2015-05-15 14:10:00,26.32,26.33,26.32,26.32,68400.0,21.7058,21.714,21.7058,21.7058,68400.0
2015-05-15 14:15:00,26.32,26.34,26.32,26.34,65400.0,21.7058,21.7223,21.7058,21.7223,65400.0
2015-05-15 14:20:00,26.34,26.34,26.33,26.33,75900.0,21.7223,21.7223,21.714,21.714,75900.0
2015-05-15 14:25:00,26.33,26.35,26.33,26.34,115200.0,21.714,21.7305,21.714,21.7223,115200.0
2015-05-15 14:30:00,26.34,26.37,26.34,26.37,182700.0,21.7223,21.747,21.7223,21.747,182700.0
2015-05-15 14:35:00,26.37,26.38,26.37,26.38,108000.0,21.747,21.7553,21.747,21.7553,108000.0
2015-05-15 14:40:00,26.38,26.38,26.37,26.37,99300.0,21.7553,21.7553,21.747,21.747,99300.0
2015-05-15 14:45:00,26.37,26.37,26.35,26.35,147600.0,21.747,21.747,21.7305,21.7305,147600.0
2015-05-15 14:50:00,26.35,26.37,26.35,26.36,117600.0,21.7305,21.747,21.7305,21.7388,117600.0
2015-05-15 14:55:00,26.37,26.38,26.36,26.36,210000.0,21.747,21.7553,21.7388,21.7388,210000.0
2015-05-15 15:00:00,26.36,26.37,26.35,26.36,182700.0,21.7388,21.747,21.7305,21.7388,182700.0
2015-05-15 15:05:00,26.36,26.38,26.36,26.37,179700.0,21.7388,21.7553,21.7388,21.747,179700.0
2015-05-15 15:10:00,26.37,26.39,26.37,26.39,262800.0,21.747,21.7635,21.747,21.7635,262800.0
2015-05-15 15:15:00,26.39,26.39,26.38,26.38,138300.0,21.7635,21.7635,21.7553,21.7553,138300.0
2015-05-15 15:20:00,26.38,26.38,26.36,26.37,141300.0,21.7553,21.7553,21.7388,21.747,141300.0
2015-05-15 15:25:00,26.38,26.38,26.36,26.37,177000.0,21.7553,21.7553,21.7388,21.747,177000.0
2015-05-15 15:30:00,26.37,26.37,26.36,26.36,130200.0,21.747,21.747,21.7388,21.7388,130200.0
2015-05-15 15:35:00,26.36,26.37,26.34,26.34,341700.0,21.7388,21.747,21.7223,21.7223,341700.0
2015-05-15 15:40:00,26.34,26.35,26.34,26.34,245700.0,21.7223,21.7305,21.7223,21.7223,245700.0
2015-05-15 15:45:00,26.34,26.35,26.33,26.34,400200.0,21.7223,21.7305,21.714,21.7223,400200.0
2015-05-15 15:50:00,26.35,26.35,26.34,26.35,606600.0,21.7305,21.7305,21.7223,21.7305,606600.0
2015-05-15 15:55:00,26.35,26.42,26.35,26.41,1842000.0,21.7305,21.7883,21.7305,21.78,1842000.0
2015-05-18 09:30:00,26.46,26.56,26.45,26.55,570000.0,21.8213,21.9037,21.813,21.8955,570000.0
2015-05-18 09:35:00,26.55,26.55,26.47,26.48,251100.0,21.8955,21.8955,21.8295,21.8377,251100.0
2015-05-18 09:40:00,26.49,26.49,26.46,26.46,352200.0,21.846,21.846,21.8213,21.8213,352200.0
2015-05-18 09:45:00,26.47,26.48,26.45,26.46,269700.0,21.8295,21.8377,21.813,21.8213,269700.0
2015-05-18 09:50:00,26.46,26.47,26.45,26.46,264600.0,21.8213,21.8295,21.813,21.8213,264600.0
2015-05-18 09:55:00,26.46,26.48,26.44,26.47,171300.0,21.8213,21.8377,21.8048,21.8295,171300.0
2015-05-18 10:00:00,26.47,26.49,26.46,26.47,239400.0,21.8295,21.846,21.8213,21.8295,239400.0
2015-05-18 10:05:00,26.47,26.48,26.39,26.43,378900.0,21.8295,21.8377,21.7635,21.7965,378900.0
2015-05-18 10:10:00,26.43,26.46,26.43,26.46,417900.0,21.7965,21.8213,21.7965,21.8213,417900.0
2015-05-18 10:15:00,26.46,26.46,26.43,26.44,339600.0,21.8213,21.8213,21.7965,21.8048,339600.0
2015-05-18 10:20:00,26.44,26.46,26.44,26.46,142800.0,21.8048,21.8213,21.8048,21.8213,142800.0
2015-05-18 10:25:00,26.46,26.46,26.45,26.46,264300.0,21.8213,21.8213,21.813,21.8213,264300.0
2015-05-18 10:30:00,26.45,26.48,26.45,26.48,196200.0,21.813,21.8377,21.813,21.8377,196200.0
2015-05-18 10:35:00,26.48,26.5,26.48,26.48,134100.0,21.8377,21.8542,21.8377,21.8377,134100.0
2015-05-18 10:40:00,26.48,26.49,26.47,26.48,235200.0,21.8377,21.846,21.8295,21.8377,235200.0
2015-05-18 10:45:00,26.48,26.49,26.47,26.48,215100.0,21.8377,21.846,21.8295,21.8377,215100.0
2015-05-18 10:50:00,26.48,26.52,26.48,26.51,337200.0,21.8377,21.8707,21.8377,21.8625,337200.0
2015-05-18 10:55:00,26.51,26.51,26.48,26.48,163200.0,21.8625,21.8625,21.8377,21.8377,163200.0
2015-05-18 11:00:00,26.48,26.51,26.48,26.51,325500.0,21.8377,21.8625,21.8377,21.8625,325500.0
2015-05-18 11:05:00,26.51,26.51,26.5,26.51,165600.0,21.8625,21.8625,21.8542,21.8625,165600.0
2015-05-18 11:10:00,26.51,26.51,26.49,26.51,204000.0,21.8625,21.8625,21.846,21.8625,204000.0
2015-05-18 11:15:00,26.51,26.54,26.5,26.53,244500.0,21.8625,21.8872,21.8542,21.879,244500.0
2015-05-18 11:20:00,26.53,26.58,26.53,26.56,423300.0,21.879,21.9202,21.879,21.9037,423300.0
2015-05-18 11:25:00,26.56,26.56,26.54,26.55,243300.0,21.9037,21.9037,21.8872,21.8955,243300.0
2015-05-18 11:30:00,26.55,26.56,26.54,26.55,141300.0,21.8955,21.9037,21.8872,21.8955,141300.0
2015-05-18 11:35:00,26.55,26.55,26.54,26.54,191700.0,21.8955,21.8955,21.8872,21.8872,191700.0
2015-05-18 11:40:00,26.54,26.54,26.52,26.53,216000.0,21.8872,21.8872,21.8707,21.879,216000.0
2015-05-18 11:45:00,26.53,26.53,26.52,26.52,77700.0,21.879,21.879,21.8707,21.8707,77700.0
2015-05-18 11:50:00,26.52,26.53,26.51,26.53,291900.0,21.8707,21.879,21.8625,21.879,291900.0
2015-05-18 11:55:00,26.53,26.54,26.53,26.54,168300.0,21.879,21.8872,21.879,21.8872,168300.0
2015-05-18 12:00:00,26.54,26.56,26.54,26.56,247200.0,21.8872,21.9037,21.8872,21.9037,247200.0
2015-05-18 12:05:00,26.56,26.59,26.56,26.58,353400.0,21.9037,21.9285,21.9037,21.9202,353400.0
2015-05-18 12:10:00,26.58,26.58,26.57,26.58,164700.0,21.9202,21.9202,21.912,21.9202,164700.0
2015-05-18 12:15:00,26.58,26.58,26.56,26.57,116400.0,21.9202,21.9202,21.9037,21.912,116400.0
2015-05-18 12:20:00,26.57,26.59,26.57,26.58,149400.0,21.912,21.9285,21.912,21.9202,149400.0
2015-05-18 12:25:00,26.59,26.6,26.59,26.6,165600.0,21.9285,21.9367,21.9285,21.9367,165600.0
2015-05-18 12:30:00,26.6,26.61,26.59,26.59,225600.0,21.9367,21.945,21.9285,21.9285,225600.0
2015-05-18 12:35:00,26.59,26.62,26.59,26.6,177300.0,21.9285,21.9532,21.9285,21.9367,177300.0
2015-05-18 12:40:00,26.6,26.62,26.6,26.62,137100.0,21.9367,21.9532,21.9367,21.9532,137100.0
2015-05-18 12:45:00,26.62,26.62,26.58,26.58,154500.0,21.9532,21.9532,21.9202,21.9202,154500.0
2015-05-18 12:50:00,26.59,26.6,26.58,26.6,126300.0,21.9285,21.9367,21.9202,21.9367,126300.0
2015-05-18 12:55:00,26.6,26.6,26.59,26.59,168600.0,21.9367,21.9367,21.9285,21.9285,168600.0
2015-05-18 13:00:00,26.6,26.6,26.57,26.58,246600.0,21.9367,21.9367,21.912,21.9202,246600.0
2015-05-18 13:05:00,26.58,26.58,26.57,26.58,108300.0,21.9202,21.9202,21.912,21.9202,108300.0
2015-05-18 13:10:00,26.58,26.58,26.57,26.58,59100.0,21.9202,21.9202,21.912,21.9202,59100.0
2015-05-18 13:15:00,26.58,26.58,26.57,26.58,87300.0,21.9202,21.9202,21.912,21.9202,87300.0
2015-05-18 13:20:00,26.58,26.58,26.57,26.58,96600.0,21.9202,21.9202,21.912,21.9202,96600.0
2015-05-18 13:25:00,26.58,26.58,26.53,26.53,109800.0,21.9202,21.9202,21.879,21.879,109800.0
2015-05-18 13:30:00,26.53,26.56,26.53,26.56,133200.0,21.879,21.9037,21.879,21.9037,133200.0
2015-05-18 13:35:00,26.55,26.57,26.55,26.57,120600.0,21.8955,21.912,21.8955,21.912,120600.0
2015-05-18 13:40:00,26.57,26.58,26.56,26.56,153000.0,21.912,21.9202,21.9037,21.9037,153000.0
2015-05-18 13:45:00,26.56,26.58,26.56,26.57,135000.0,21.9037,21.9202,21.9037,21.912,135000.0
2015-05-18 13:50:00,26.57,26.6,26.57,26.6,194100.0,21.912,21.9367,21.912,21.9367,194100.0
2015-05-18 13:55:00,26.6,26.61,26.58,26.59,233400.0,21.9367,21.945,21.9202,21.9285,233400.0
2015-05-18 14:00:00,26.59,26.62,26.59,26.62,127800.0,21.9285,21.9532,21.9285,21.9532,127800.0
2015-05-18 14:05:00,26.62,26.62,26.58,26.58,296100.0,21.9532,21.9532,21.9202,21.9202,296100.0
2015-05-18 14:10:00,26.58,26.58,26.57,26.58,160800.0,21.9202,21.9202,21.912,21.9202,160800.0
2015-05-18 14:15:00,26.58,26.58,26.57,26.57,216000.0,21.9202,21.9202,21.912,21.912,216000.0
2015-05-18 14:20:00,26.57,26.57,26.55,26.55,195600.0,21.912,21.912,21.8955,21.8955,195600.0
2015-05-18 14:25:00,26.55,26.56,26.54,26.56,262500.0,21.8955,21.9037,21.8872,21.9037,262500.0
2015-05-18 14:30:00,26.56,26.59,26.56,26.59,283800.0,21.9037,21.9285,21.9037,21.9285,283800.0
2015-05-18 14:35:00,26.59,26.6,26.59,26.59,225000.0,21.9285,21.9367,21.9285,21.9285,225000.0
2015-05-18 14:40:00,26.59,26.6,26.59,26.6,239100.0,21.9285,21.9367,21.9285,21.9367,239100.0
2015-05-18 14:45:00,26.6,26.6,26.59,26.6,170700.0,21.9367,21.9367,21.9285,21.9367,170700.0
2015-05-18 14:50:00,26.6,26.61,26.6,26.61,267600.0,21.9367,21.945,21.9367,21.945,267600.0
2015-05-18 14:55:00,26.6,26.61,26.6,26.6,274200.0,21.9367,21.945,21.9367,21.9367,274200.0
2015-05-18 15:00:00,26.61,26.61,26.58,26.59,314100.0,21.945,21.945,21.9202,21.9285,314100.0
2015-05-18 15:05:00,26.59,26.6,26.59,26.6,196200.0,21.9285,21.9367,21.9285,21.9367,196200.0
2015-05-18 15:10:00,26.6,26.6,26.57,26.58,249000.0,21.9367,21.9367,21.912,21.9202,249000.0
2015-05-18 15:15:00,26.58,26.59,26.58,26.59,331800.0,21.9202,21.9285,21.9202,21.9285,331800.0
2015-05-18 15:20:00,26.59,26.59,26.56,26.57,489900.0,21.9285,21.9285,21.9037,21.912,489900.0
2015-05-18 15:25:00,26.58,26.58,26.55,26.55,691500.0,21.9202,21.9202,21.8955,21.8955,691500.0
2015-05-18 15:30:00,26.55,26.57,26.55,26.55,747000.0,21.8955,21.912,21.8955,21.8955,747000.0
2015-05-18 15:35:00,26.55,26.56,26.55,26.55,319800.0,21.8955,21.9037,21.8955,21.8955,319800.0
2015-05-18 15:40:00,26.55,26.58,26.55,26.58,418500.0,21.8955,21.9202,21.8955,21.9202,418500.0
2015-05-18 15:45:00,26.58,26.58,26.57,26.58,528600.0,21.9202,21.9202,21.912,21.9202,528600.0
2015-05-18 15:50:00,26.58,26.58,26.56,26.57,571800.0,21.9202,21.9202,21.9037,21.912,571800.0
2015-05-18 15:55:00,26.57,26.65,26.56,26.63,2186400.0,21.912,21.9779,21.9037,21.9614,2186400.0
2015-05-19 09:30:00,26.06,26.12,25.95,25.97,2565900.0,21.4914,21.5409,21.4007,21.4172,2565900.0
2015-05-19 09:35:00,25.97,26.02,25.92,25.95,1530600.0,21.4172,21.4584,21.3759,21.4007,1530600.0
2015-05-19 09:40:00,25.95,25.98,25.85,25.85,1520700.0,21.4007,21.4254,21.3182,21.3182,1520700.0
2015-05-19 09:45:00,25.85,25.86,25.74,25.74,2637900.0,21.3182,21.3264,21.2275,21.2275,2637900.0
2015-05-19 09:50:00,25.75,25.81,25.73,25.77,1434900.0,21.2357,21.2852,21.2192,21.2522,1434900.0
2015-05-19 09:55:00,25.77,25.81,25.72,25.76,928200.0,21.2522,21.2852,21.211,21.244,928200.0
2015-05-19 10:00:00,25.76,25.76,25.72,25.72,1235700.0,21.244,21.244,21.211,21.211,1235700.0
2015-05-19 10:05:00,25.72,25.73,25.65,25.66,1557000.0,21.211,21.2192,21.1533,21.1615,1557000.0
2015-05-19 10:10:00,25.66,25.68,25.62,25.63,1418400.0,21.1615,21.178,21.1285,21.1368,1418400.0
2015-05-19 10:15:00,25.62,25.66,25.57,25.61,1704300.0,21.1285,21.1615,21.0873,21.1203,1704300.0
2015-05-19 10:20:00,25.61,25.68,25.61,25.68,1247700.0,21.1203,21.178,21.1203,21.178,1247700.0
2015-05-19 10:25:00,25.68,25.7,25.67,25.69,1062300.0,21.178,21.1945,21.1697,21.1862,1062300.0
2015-05-19 10:30:00,25.69,25.71,25.68,25.68,1243200.0,21.1862,21.2027,21.178,21.178,1243200.0
2015-05-19 10:35:00,25.68,25.69,25.59,25.62,1111800.0,21.178,21.1862,21.1038,21.1285,1111800.0
2015-05-19 10:40:00,25.62,25.63,25.6,25.63,580200.0,21.1285,21.1368,21.112,21.1368,580200.0
2015-05-19 10:45:00,25.62,25.63,25.59,25.6,995700.0,21.1285,21.1368,21.1038,21.112,995700.0
2015-05-19 10:50:00,25.6,25.61,25.53,25.56,1149000.0,21.112,21.1203,21.0543,21.079,1149000.0
2015-05-19 10:55:00,25.56,25.59,25.53,25.55,882000.0,21.079,21.1038,21.0543,21.0708,882000.0
2015-05-19 11:00:00,25.55,25.55,25.49,25.51,1241400.0,21.0708,21.0708,21.0213,21.0378,1241400.0
2015-05-19 11:05:00,25.51,25.54,25.48,25.52,753900.0,21.0378,21.0625,21.0131,21.046,753900.0
2015-05-19 11:10:00,25.53,25.54,25.49,25.5,594300.0,21.0543,21.0625,21.0213,21.0296,594300.0
2015-05-19 11:15:00,25.5,25.51,25.46,25.5,988500.0,21.0296,21.0378,20.9966,21.0296,988500.0
2015-05-19 11:20:00,25.51,25.56,25.5,25.55,927000.0,21.0378,21.079,21.0296,21.0708,927000.0
2015-05-19 11:25:00,25.55,25.56,25.51,25.55,506400.0,21.0708,21.079,21.0378,21.0708,506400.0
2015-05-19 11:30:00,25.55,25.56,25.53,25.56,581700.0,21.0708,21.079,21.0543,21.079,581700.0
2015-05-19 11:35:00,25.56,25.56,25.52,25.52,432600.0,21.079,21.079,21.046,21.046,432600.0
2015-05-19 11:40:00,25.52,25.53,25.48,25.53,423900.0,21.046,21.0543,21.0131,21.0543,423900.0
2015-05-19 11:45:00,25.53,25.53,25.48,25.51,610800.0,21.0543,21.0543,21.0131,21.0378,610800.0
2015-05-19 11:50:00,25.51,25.52,25.47,25.47,415200.0,21.0378,21.046,21.0048,21.0048,415200.0
2015-05-19 11:55:00,25.47,25.48,25.45,25.47,832500.0,21.0048,21.0131,20.9883,21.0048,832500.0
2015-05-19 12:00:00,25.47,25.48,25.46,25.47,399000.0,21.0048,21.0131,20.9966,21.0048,399000.0
2015-05-19 12:05:00,25.47,25.48,25.46,25.48,464700.0,21.0048,21.0131,20.9966,21.0131,464700.0
2015-05-19 12:10:00,25.48,25.54,25.47,25.53,725700.0,21.0131,21.0625,21.0048,21.0543,725700.0
2015-05-19 12:15:00,25.54,25.54,25.52,25.53,504900.0,21.0625,21.0625,21.046,21.0543,504900.0
2015-05-19 12:20:00,25.53,25.57,25.53,25.55,938700.0,21.0543,21.0873,21.0543,21.0708,938700.0
2015-05-19 12:25:00,25.55,25.58,25.55,25.55,935400.0,21.0708,21.0955,21.0708,21.0708,935400.0
2015-05-19 12:30:00,25.55,25.57,25.55,25.57,421800.0,21.0708,21.0873,21.0708,21.0873,421800.0
2015-05-19 12:35:00,25.56,25.57,25.55,25.55,387600.0,21.079,21.0873,21.0708,21.0708,387600.0
2015-05-19 12:40:00,25.55,25.56,25.52,25.54,426000.0,21.0708,21.079,21.046,21.0625,426000.0
2015-05-19 12:45:00,25.54,25.58,25.54,25.57,337200.0,21.0625,21.0955,21.0625,21.0873,337200.0
2015-05-19 12:50:00,25.57,25.57,25.55,25.57,359700.0,21.0873,21.0873,21.0708,21.0873,359700.0
2015-05-19 12:55:00,25.57,25.58,25.57,25.57,304800.0,21.0873,21.0955,21.0873,21.0873,304800.0
2015-05-19 13:00:00,25.57,25.59,25.56,25.59,559200.0,21.0873,21.1038,21.079,21.1038,559200.0
2015-05-19 13:05:00,25.59,25.6,25.57,25.58,330900.0,21.1038,21.112,21.0873,21.0955,330900.0
2015-05-19 13:10:00,25.58,25.6,25.58,25.6,390600.0,21.0955,21.112,21.0955,21.112,390600.0
2015-05-19 13:15:00,25.6,25.62,25.59,25.6,511200.0,21.112,21.1285,21.1038,21.112,511200.0
2015-05-19 13:20:00,25.6,25.6,25.58,25.59,277800.0,21.112,21.112,21.0955,21.1038,277800.0
2015-05-19 13:25:00,25.59,25.61,25.59,25.6,446400.0,21.1038,21.1203,21.1038,21.112,446400.0
2015-05-19 13:30:00,25.6,25.63,25.6,25.62,1125600.0,21.112,21.1368,21.112,21.1285,1125600.0
2015-05-19 13:35:00,25.62,25.64,25.61,25.62,418800.0,21.1285,21.145,21.1203,21.1285,418800.0
2015-05-19 13:40:00,25.62,25.63,25.61,25.61,282900.0,21.1285,21.1368,21.1203,21.1203,282900.0
2015-05-19 13:45:00,25.61,25.64,25.61,25.64,367500.0,21.1203,21.145,21.1203,21.145,367500.0
2015-05-19 13:50:00,25.64,25.64,25.62,25.62,321900.0,21.145,21.145,21.1285,21.1285,321900.0
2015-05-19 13:55:00,25.62,25.64,25.61,25.62,269700.0,21.1285,21.145,21.1203,21.1285,269700.0
2015-05-19 14:00:00,25.63,25.63,25.58,25.58,265200.0,21.1368,21.1368,21.0955,21.0955,265200.0
2015-05-19 14:05:00,25.58,25.58,25.56,25.57,450000.0,21.0955,21.0955,21.079,21.0873,450000.0
2015-05-19 14:10:00,25.57,25.58,25.56,25.56,176400.0,21.0873,21.0955,21.079,21.079,176400.0
2015-05-19 14:15:00,25.56,25.56,25.53,25.55,345300.0,21.079,21.079,21.0543,21.0708,345300.0
2015-05-19 14:20:00,25.56,25.56,25.54,25.56,180900.0,21.079,21.079,21.0625,21.079,180900.0
2015-05-19 14:25:00,25.56,25.56,25.55,25.56,161100.0,21.079,21.079,21.0708,21.079,161100.0
2015-05-19 14:30:00,25.56,25.58,25.54,25.55,318000.0,21.079,21.0955,21.0625,21.0708,318000.0
2015-05-19 14:35:00,25.55,25.55,25.5,25.51,409800.0,21.0708,21.0708,21.0296,21.0378,409800.0
2015-05-19 14:40:00,25.51,25.52,25.5,25.5,280500.0,21.0378,21.046,21.0296,21.0296,280500.0
2015-05-19 14:45:00,25.5,25.51,25.48,25.49,550800.0,21.0296,21.0378,21.0131,21.0213,550800.0
2015-05-19 14:50:00,25.49,25.51,25.48,25.5,345600.0,21.0213,21.0378,21.0131,21.0296,345600.0
2015-05-19 14:55:00,25.5,25.51,25.49,25.5,396000.0,21.0296,21.0378,21.0213,21.0296,396000.0
2015-05-19 15:00:00,25.5,25.5,25.49,25.49,231300.0,21.0296,21.0296,21.0213,21.0213,231300.0
2015-05-19 15:05:00,25.49,25.49,25.47,25.47,456900.0,21.0213,21.0213,21.0048,21.0048,456900.0
2015-05-19 15:10:00,25.47,25.47,25.43,25.44,810300.0,21.0048,21.0048,20.9718,20.9801,810300.0
2015-05-19 15:15:00,25.43,25.44,25.42,25.42,796200.0,20.9718,20.9801,20.9636,20.9636,796200.0
2015-05-19 15:20:00,25.42,25.46,25.42,25.46,641100.0,20.9636,20.9966,20.9636,20.9966,641100.0
2015-05-19 15:25:00,25.46,25.46,25.41,25.43,651900.0,20.9966,20.9966,20.9553,20.9718,651900.0
2015-05-19 15:30:00,25.43,25.44,25.41,25.43,495300.0,20.9718,20.9801,20.9553,20.9718,495300.0
2015-05-19 15:35:00,25.42,25.44,25.42,25.43,628200.0,20.9636,20.9801,20.9636,20.9718,628200.0
2015-05-19 15:40:00,25.43,25.45,25.42,25.43,683700.0,20.9718,20.9883,20.9636,20.9718,683700.0
2015-05-19 15:45:00,25.43,25.44,25.43,25.43,697500.0,20.9718,20.9801,20.9718,20.9718,697500.0
2015-05-19 15:50:00,25.44,25.44,25.43,25.44,833400.0,20.9801,20.9801,20.9718,20.9801,833400.0
2015-05-19 15:55:00,25.44,25.5,25.44,25.47,2519400.0,20.9801,21.0296,20.9801,21.0048,2519400.0
2015-05-20 09:30:00,25.49,25.5,25.31,25.31,2169000.0,21.0213,21.0296,20.8729,20.8729,2169000.0
2015-05-20 09:35:00,25.32,25.41,25.31,25.38,1290600.0,20.8811,20.9553,20.8729,20.9306,1290600.0
2015-05-20 09:40:00,25.38,25.45,25.37,25.4,690000.0,20.9306,20.9883,20.9223,20.9471,690000.0
2015-05-20 09:45:00,25.4,25.41,25.36,25.38,396300.0,20.9471,20.9553,20.9141,20.9306,396300.0
2015-05-20 09:50:00,25.38,25.41,25.35,25.4,370500.0,20.9306,20.9553,20.9058,20.9471,370500.0
2015-05-20 09:55:00,25.4,25.4,25.37,25.39,283800.0,20.9471,20.9471,20.9223,20.9388,283800.0
2015-05-20 10:00:00,25.39,25.41,25.37,25.4,409800.0,20.9388,20.9553,20.9223,20.9471,409800.0
2015-05-20 10:05:00,25.4,25.44,25.4,25.41,323400.0,20.9471,20.9801,20.9471,20.9553,323400.0
2015-05-20 10:10:00,25.41,25.44,25.4,25.44,291300.0,20.9553,20.9801,20.9471,20.9801,291300.0
2015-05-20 10:15:00,25.43,25.44,25.37,25.37,758100.0,20.9718,20.9801,20.9223,20.9223,758100.0
2015-05-20 10:20:00,25.37,25.38,25.35,25.37,330900.0,20.9223,20.9306,20.9058,20.9223,330900.0
2015-05-20 10:25:00,25.37,25.37,25.32,25.32,413700.0,20.9223,20.9223,20.8811,20.8811,413700.0
2015-05-20 10:30:00,25.32,25.37,25.32,25.34,750300.0,20.8811,20.9223,20.8811,20.8976,750300.0
2015-05-20 10:35:00,25.34,25.39,25.34,25.39,269100.0,20.8976,20.9388,20.8976,20.9388,269100.0
2015-05-20 10:40:00,25.39,25.39,25.35,25.35,231300.0,20.9388,20.9388,20.9058,20.9058,231300.0
2015-05-20 10:45:00,25.35,25.37,25.34,25.34,162900.0,20.9058,20.9223,20.8976,20.8976,162900.0
2015-05-20 10:50:00,25.35,25.38,25.35,25.36,307500.0,20.9058,20.9306,20.9058,20.9141,307500.0
2015-05-20 10:55:00,25.36,25.36,25.33,25.34,361500.0,20.9141,20.9141,20.8894,20.8976,361500.0
2015-05-20 11:00:00,25.35,25.36,25.33,25.34,293400.0,20.9058,20.9141,20.8894,20.8976,293400.0
2015-05-20 11:05:00,25.34,25.34,25.3,25.32,424500.0,20.8976,20.8976,20.8646,20.8811,424500.0
2015-05-20 11:10:00,25.32,25.37,25.32,25.36,479100.0,20.8811,20.9223,20.8811,20.9141,479100.0
2015-05-20 11:15:00,25.36,25.36,25.35,25.35,199200.0,20.9141,20.9141,20.9058,20.9058,199200.0
2015-05-20 11:20:00,25.35,25.39,25.35,25.38,327900.0,20.9058,20.9388,20.9058,20.9306,327900.0
2015-05-20 11:25:00,25.38,25.39,25.36,25.38,300000.0,20.9306,20.9388,20.9141,20.9306,300000.0
2015-05-20 11:30:00,25.38,25.39,25.36,25.36,217500.0,20.9306,20.9388,20.9141,20.9141,217500.0
2015-05-20 11:35:00,25.36,25.36,25.35,25.35,124200.0,20.9141,20.9141,20.9058,20.9058,124200.0
2015-05-20 11:40:00,25.35,25.36,25.34,25.34,122700.0,20.9058,20.9141,20.8976,20.8976,122700.0
2015-05-20 11:45:00,25.35,25.36,25.33,25.34,401400.0,20.9058,20.9141,20.8894,20.8976,401400.0
2015-05-20 11:50:00,25.34,25.37,25.34,25.36,278700.0,20.8976,20.9223,20.8976,20.9141,278700.0
2015-05-20 11:55:00,25.36,25.36,25.34,25.35,231000.0,20.9141,20.9141,20.8976,20.9058,231000.0
2015-05-20 12:00:00,25.35,25.36,25.34,25.35,192600.0,20.9058,20.9141,20.8976,20.9058,192600.0
2015-05-20 12:05:00,25.35,25.39,25.35,25.38,357600.0,20.9058,20.9388,20.9058,20.9306,357600.0
2015-05-20 12:10:00,25.38,25.39,25.38,25.39,165900.0,20.9306,20.9388,20.9306,20.9388,165900.0
2015-05-20 12:15:00,25.39,25.41,25.39,25.4,245700.0,20.9388,20.9553,20.9388,20.9471,245700.0
2015-05-20 12:20:00,25.4,25.4,25.37,25.38,290700.0,20.9471,20.9471,20.9223,20.9306,290700.0
2015-05-20 12:25:00,25.38,25.38,25.37,25.37,104400.0,20.9306,20.9306,20.9223,20.9223,104400.0
2015-05-20 12:30:00,25.37,25.37,25.35,25.35,151800.0,20.9223,20.9223,20.9058,20.9058,151800.0
2015-05-20 12:35:00,25.35,25.36,25.35,25.36,91200.0,20.9058,20.9141,20.9058,20.9141,91200.0
2015-05-20 12:40:00,25.36,25.36,25.34,25.34,160200.0,20.9141,20.9141,20.8976,20.8976,160200.0
2015-05-20 12:45:00,25.34,25.35,25.33,25.34,162300.0,20.8976,20.9058,20.8894,20.8976,162300.0
2015-05-20 12:50:00,25.34,25.34,25.33,25.33,204000.0,20.8976,20.8976,20.8894,20.8894,204000.0
2015-05-20 12:55:00,25.33,25.33,25.32,25.32,113700.0,20.8894,20.8894,20.8811,20.8811,113700.0
2015-05-20 13:00:00,25.33,25.33,25.32,25.32,225900.0,20.8894,20.8894,20.8811,20.8811,225900.0
2015-05-20 13:05:00,25.32,25.33,25.31,25.31,227400.0,20.8811,20.8894,20.8729,20.8729,227400.0
2015-05-20 13:10:00,25.31,25.33,25.31,25.32,134400.0,20.8729,20.8894,20.8729,20.8811,134400.0
2015-05-20 13:15:00,25.32,25.32,25.31,25.32,219300.0,20.8811,20.8811,20.8729,20.8811,219300.0
2015-05-20 13:20:00,25.32,25.32,25.3,25.31,370200.0,20.8811,20.8811,20.8646,20.8729,370200.0
2015-05-20 13:25:00,25.31,25.32,25.31,25.31,243900.0,20.8729,20.8811,20.8729,20.8729,243900.0
2015-05-20 13:30:00,25.31,25.32,25.3,25.32,410100.0,20.8729,20.8811,20.8646,20.8811,410100.0
2015-05-20 13:35:00,25.32,25.35,25.32,25.33,256500.0,20.8811,20.9058,20.8811,20.8894,256500.0
2015-05-20 13:40:00,25.33,25.34,25.32,25.33,253800.0,20.8894,20.8976,20.8811,20.8894,253800.0
2015-05-20 13:45:00,25.33,25.33,25.33,25.33,57300.0,20.8894,20.8894,20.8894,20.8894,57300.0
2015-05-20 13:50:00,25.33,25.34,25.32,25.34,298800.0,20.8894,20.8976,20.8811,20.8976,298800.0
2015-05-20 13:55:00,25.34,25.36,25.33,25.35,178200.0,20.8976,20.9141,20.8894,20.9058,178200.0
2015-05-20 14:00:00,25.35,25.39,25.34,25.35,366600.0,20.9058,20.9388,20.8976,20.9058,366600.0
2015-05-20 14:05:00,25.35,25.37,25.35,25.36,204600.0,20.9058,20.9223,20.9058,20.9141,204600.0
2015-05-20 14:10:00,25.36,25.4,25.35,25.39,213300.0,20.9141,20.9471,20.9058,20.9388,213300.0
2015-05-20 14:15:00,25.4,25.41,25.38,25.4,359700.0,20.9471,20.9553,20.9306,20.9471,359700.0
2015-05-20 14:20:00,25.4,25.41,25.39,25.41,306600.0,20.9471,20.9553,20.9388,20.9553,306600.0
2015-05-20 14:25:00,25.41,25.41,25.4,25.41,508200.0,20.9553,20.9553,20.9471,20.9553,508200.0
2015-05-20 14:30:00,25.41,25.41,25.37,25.37,399300.0,20.9553,20.9553,20.9223,20.9223,399300.0
2015-05-20 14:35:00,25.37,25.38,25.36,25.36,169800.0,20.9223,20.9306,20.9141,20.9141,169800.0
2015-05-20 14:40:00,25.36,25.37,25.34,25.34,178200.0,20.9141,20.9223,20.8976,20.8976,178200.0
2015-05-20 14:45:00,25.35,25.35,25.33,25.34,237600.0,20.9058,20.9058,20.8894,20.8976,237600.0
2015-05-20 14:50:00,25.34,25.35,25.33,25.34,196800.0,20.8976,20.9058,20.8894,20.8976,196800.0
2015-05-20 14:55:00,25.34,25.34,25.34,25.34,90300.0,20.8976,20.8976,20.8976,20.8976,90300.0
2015-05-20 15:00:00,25.34,25.34,25.32,25.33,356400.0,20.8976,20.8976,20.8811,20.8894,356400.0
2015-05-20 15:05:00,25.34,25.34,25.32,25.32,317100.0,20.8976,20.8976,20.8811,20.8811,317100.0
2015-05-20 15:10:00,25.32,25.32,25.31,25.31,294600.0,20.8811,20.8811,20.8729,20.8729,294600.0
2015-05-20 15:15:00,25.31,25.31,25.29,25.31,760800.0,20.8729,20.8729,20.8564,20.8729,760800.0
2015-05-20 15:20:00,25.31,25.33,25.29,25.32,306900.0,20.8729,20.8894,20.8564,20.8811,306900.0
2015-05-20 15:25:00,25.32,25.32,25.31,25.31,308100.0,20.8811,20.8811,20.8729,20.8729,308100.0
2015-05-20 15:30:00,25.31,25.31,25.3,25.31,296700.0,20.8729,20.8729,20.8646,20.8729,296700.0
2015-05-20 15:35:00,25.31,25.32,25.3,25.3,300300.0,20.8729,20.8811,20.8646,20.8646,300300.0
2015-05-20 15:40:00,25.31,25.32,25.3,25.31,432600.0,20.8729,20.8811,20.8646,20.8729,432600.0
2015-05-20 15:45:00,25.31,25.31,25.3,25.3,582900.0,20.8729,20.8729,20.8646,20.8646,582900.0
2015-05-20 15:50:00,25.3,25.35,25.28,25.3,1282200.0,20.8646,20.9058,20.8481,20.8646,1282200.0
2015-05-20 15:55:00,25.3,25.31,25.29,25.29,870900.0,20.8646,20.8729,20.8564,20.8564,870900.0
2015-05-21 09:30:00,25.27,25.27,25.19,25.2,694200.0,20.8399,20.8399,20.7739,20.7821,694200.0
2015-05-21 09:35:00,25.21,25.24,25.21,25.22,370800.0,20.7904,20.8151,20.7904,20.7986,370800.0
2015-05-21 09:40:00,25.22,25.32,25.22,25.27,415800.0,20.7986,20.8811,20.7986,20.8399,415800.0
2015-05-21 09:45:00,25.27,25.3,25.25,25.27,216900.0,20.8399,20.8646,20.8234,20.8399,216900.0
2015-05-21 09:50:00,25.28,25.34,25.27,25.32,503400.0,20.8481,20.8976,20.8399,20.8811,503400.0
2015-05-21 09:55:00,25.32,25.34,25.3,25.33,169500.0,20.8811,20.8976,20.8646,20.8894,169500.0
2015-05-21 10:00:00,25.33,25.38,25.33,25.38,257400.0,20.8894,20.9306,20.8894,20.9306,257400.0
2015-05-21 10:05:00,25.38,25.42,25.37,25.4,360600.0,20.9306,20.9636,20.9223,20.9471,360600.0
2015-05-21 10:10:00,25.4,25.43,25.4,25.4,269700.0,20.9471,20.9718,20.9471,20.9471,269700.0
2015-05-21 10:15:00,25.4,25.43,25.4,25.42,165000.0,20.9471,20.9718,20.9471,20.9636,165000.0
2015-05-21 10:20:00,25.41,25.45,25.41,25.44,224400.0,20.9553,20.9883,20.9553,20.9801,224400.0
2015-05-21 10:25:00,25.44,25.44,25.4,25.4,205200.0,20.9801,20.9801,20.9471,20.9471,205200.0
2015-05-21 10:30:00,25.4,25.42,25.4,25.41,178500.0,20.9471,20.9636,20.9471,20.9553,178500.0
2015-05-21 10:35:00,25.41,25.43,25.4,25.41,233400.0,20.9553,20.9718,20.9471,20.9553,233400.0
2015-05-21 10:40:00,25.42,25.44,25.41,25.44,203400.0,20.9636,20.9801,20.9553,20.9801,203400.0
2015-05-21 10:45:00,25.44,25.45,25.43,25.45,223500.0,20.9801,20.9883,20.9718,20.9883,223500.0
2015-05-21 10:50:00,25.45,25.47,25.45,25.45,294000.0,20.9883,21.0048,20.9883,20.9883,294000.0
2015-05-21 10:55:00,25.46,25.46,25.43,25.44,176400.0,20.9966,20.9966,20.9718,20.9801,176400.0
2015-05-21 11:00:00,25.44,25.46,25.44,25.46,175200.0,20.9801,20.9966,20.9801,20.9966,175200.0
2015-05-21 11:05:00,25.46,25.47,25.45,25.46,171300.0,20.9966,21.0048,20.9883,20.9966,171300.0
2015-05-21 11:10:00,25.46,25.47,25.44,25.46,137400.0,20.9966,21.0048,20.9801,20.9966,137400.0
2015-05-21 11:15:00,25.46,25.46,25.44,25.44,145800.0,20.9966,20.9966,20.9801,20.9801,145800.0
2015-05-21 11:20:00,25.44,25.47,25.44,25.46,291600.0,20.9801,21.0048,20.9801,20.9966,291600.0
2015-05-21 11:25:00,25.46,25.47,25.45,25.46,140100.0,20.9966,21.0048,20.9883,20.9966,140100.0
2015-05-21 11:30:00,25.46,25.47,25.44,25.45,218100.0,20.9966,21.0048,20.9801,20.9883,218100.0
2015-05-21 11:35:00,25.45,25.45,25.43,25.43,171000.0,20.9883,20.9883,20.9718,20.9718,171000.0
2015-05-21 11:40:00,25.43,25.44,25.42,25.42,112200.0,20.9718,20.9801,20.9636,20.9636,112200.0
2015-05-21 11:45:00,25.43,25.43,25.41,25.42,121200.0,20.9718,20.9718,20.9553,20.9636,121200.0
2015-05-21 11:50:00,25.42,25.44,25.41,25.44,102000.0,20.9636,20.9801,20.9553,20.9801,102000.0
2015-05-21 11:55:00,25.44,25.44,25.43,25.44,108300.0,20.9801,20.9801,20.9718,20.9801,108300.0
2015-05-21 12:00:00,25.44,25.45,25.42,25.45,144000.0,20.9801,20.9883,20.9636,20.9883,144000.0
2015-05-21 12:05:00,25.45,25.45,25.44,25.45,105900.0,20.9883,20.9883,20.9801,20.9883,105900.0
2015-05-21 12:10:00,25.44,25.45,25.44,25.45,121500.0,20.9801,20.9883,20.9801,20.9883,121500.0
2015-05-21 12:15:00,25.45,25.45,25.43,25.44,115200.0,20.9883,20.9883,20.9718,20.9801,115200.0
2015-05-21 12:20:00,25.44,25.45,25.43,25.44,177600.0,20.9801,20.9883,20.9718,20.9801,177600.0
2015-05-21 12:25:00,25.44,25.45,25.44,25.45,99900.0,20.9801,20.9883,20.9801,20.9883,99900.0
2015-05-21 12:30:00,25.45,25.45,25.44,25.44,92700.0,20.9883,20.9883,20.9801,20.9801,92700.0
2015-05-21 12:35:00,25.44,25.44,25.43,25.43,57900.0,20.9801,20.9801,20.9718,20.9718,57900.0
2015-05-21 12:40:00,25.43,25.44,25.42,25.44,62100.0,20.9718,20.9801,20.9636,20.9801,62100.0
2015-05-21 12:45:00,25.44,25.44,25.43,25.43,101100.0,20.9801,20.9801,20.9718,20.9718,101100.0
2015-05-21 12:50:00,25.44,25.44,25.43,25.43,85800.0,20.9801,20.9801,20.9718,20.9718,85800.0
2015-05-21 12:55:00,25.43,25.43,25.42,25.43,49200.0,20.9718,20.9718,20.9636,20.9718,49200.0
2015-05-21 13:00:00,25.43,25.43,25.42,25.42,81000.0,20.9718,20.9718,20.9636,20.9636,81000.0
2015-05-21 13:05:00,25.42,25.43,25.42,25.43,102300.0,20.9636,20.9718,20.9636,20.9718,102300.0
2015-05-21 13:10:00,25.43,25.43,25.43,25.43,106800.0,20.9718,20.9718,20.9718,20.9718,106800.0
2015-05-21 13:15:00,25.43,25.44,25.42,25.44,188100.0,20.9718,20.9801,20.9636,20.9801,188100.0
2015-05-21 13:20:00,25.44,25.44,25.42,25.43,210600.0,20.9801,20.9801,20.9636,20.9718,210600.0
2015-05-21 13:25:00,25.43,25.43,25.43,25.43,42300.0,20.9718,20.9718,20.9718,20.9718,42300.0
2015-05-21 13:30:00,25.43,25.43,25.43,25.43,48600.0,20.9718,20.9718,20.9718,20.9718,48600.0
2015-05-21 13:35:00,25.43,25.43,25.43,25.43,112500.0,20.9718,20.9718,20.9718,20.9718,112500.0
2015-05-21 13:40:00,25.43,25.43,25.4,25.4,226800.0,20.9718,20.9718,20.9471,20.9471,226800.0
2015-05-21 13:45:00,25.4,25.41,25.39,25.39,174600.0,20.9471,20.9553,20.9388,20.9388,174600.0
2015-05-21 13:50:00,25.39,25.4,25.39,25.4,57900.0,20.9388,20.9471,20.9388,20.9471,57900.0
2015-05-21 13:55:00,25.4,25.4,25.37,25.38,181500.0,20.9471,20.9471,20.9223,20.9306,181500.0
2015-05-21 14:00:00,25.38,25.39,25.37,25.38,90300.0,20.9306,20.9388,20.9223,20.9306,90300.0
2015-05-21 14:05:00,25.38,25.38,25.37,25.37,122100.0,20.9306,20.9306,20.9223,20.9223,122100.0
2015-05-21 14:10:00,25.37,25.38,25.37,25.38,90900.0,20.9223,20.9306,20.9223,20.9306,90900.0
2015-05-21 14:15:00,25.38,25.38,25.36,25.37,150300.0,20.9306,20.9306,20.9141,20.9223,150300.0
2015-05-21 14:20:00,25.38,25.38,25.37,25.38,85500.0,20.9306,20.9306,20.9223,20.9306,85500.0
2015-05-21 14:25:00,25.38,25.38,25.37,25.38,76500.0,20.9306,20.9306,20.9223,20.9306,76500.0
2015-05-21 14:30:00,25.38,25.4,25.37,25.4,166500.0,20.9306,20.9471,20.9223,20.9471,166500.0
2015-05-21 14:35:00,25.4,25.42,25.4,25.41,136800.0,20.9471,20.9636,20.9471,20.9553,136800.0
2015-05-21 14:40:00,25.41,25.43,25.41,25.43,184500.0,20.9553,20.9718,20.9553,20.9718,184500.0
2015-05-21 14:45:00,25.43,25.44,25.43,25.43,224700.0,20.9718,20.9801,20.9718,20.9718,224700.0
2015-05-21 14:50:00,25.44,25.44,25.41,25.41,79500.0,20.9801,20.9801,20.9553,20.9553,79500.0
2015-05-21 14:55:00,25.41,25.43,25.41,25.42,104400.0,20.9553,20.9718,20.9553,20.9636,104400.0
2015-05-21 15:00:00,25.42,25.42,25.4,25.4,191400.0,20.9636,20.9636,20.9471,20.9471,191400.0
2015-05-21 15:05:00,25.4,25.4,25.39,25.39,159900.0,20.9471,20.9471,20.9388,20.9388,159900.0
2015-05-21 15:10:00,25.39,25.39,25.37,25.38,285000.0,20.9388,20.9388,20.9223,20.9306,285000.0
2015-05-21 15:15:00,25.38,25.38,25.37,25.38,232500.0,20.9306,20.9306,20.9223,20.9306,232500.0
2015-05-21 15:20:00,25.38,25.38,25.37,25.38,187500.0,20.9306,20.9306,20.9223,20.9306,187500.0
2015-05-21 15:25:00,25.38,25.39,25.38,25.39,183000.0,20.9306,20.9388,20.9306,20.9388,183000.0
2015-05-21 15:30:00,25.39,25.39,25.38,25.39,188400.0,20.9388,20.9388,20.9306,20.9388,188400.0
2015-05-21 15:35:00,25.38,25.39,25.38,25.38,379800.0,20.9306,20.9388,20.9306,20.9306,379800.0
2015-05-21 15:40:00,25.39,25.4,25.38,25.39,450600.0,20.9388,20.9471,20.9306,20.9388,450600.0
2015-05-21 15:45:00,25.4,25.4,25.39,25.4,393300.0,20.9471,20.9471,20.9388,20.9471,393300.0
2015-05-21 15:50:00,25.39,25.39,25.38,25.39,512400.0,20.9388,20.9388,20.9306,20.9388,512400.0
2015-05-21 15:55:00,25.39,25.39,25.35,25.37,971100.0,20.9388,20.9388,20.9058,20.9223,971100.0
2015-05-22 09:30:00,25.36,25.46,25.34,25.37,532800.0,20.9141,20.9966,20.8976,20.9223,532800.0
2015-05-22 09:35:00,25.38,25.38,25.35,25.35,179700.0,20.9306,20.9306,20.9058,20.9058,179700.0
2015-05-22 09:40:00,25.35,25.39,25.35,25.38,185700.0,20.9058,20.9388,20.9058,20.9306,185700.0
2015-05-22 09:45:00,25.38,25.41,25.36,25.4,210600.0,20.9306,20.9553,20.9141,20.9471,210600.0
2015-05-22 09:50:00,25.4,25.4,25.37,25.39,162300.0,20.9471,20.9471,20.9223,20.9388,162300.0
2015-05-22 09:55:00,25.39,25.41,25.39,25.39,149400.0,20.9388,20.9553,20.9388,20.9388,149400.0
2015-05-22 10:00:00,25.4,25.4,25.34,25.34,315300.0,20.9471,20.9471,20.8976,20.8976,315300.0
2015-05-22 10:05:00,25.34,25.36,25.34,25.35,278700.0,20.8976,20.9141,20.8976,20.9058,278700.0
2015-05-22 10:10:00,25.35,25.36,25.35,25.35,210000.0,20.9058,20.9141,20.9058,20.9058,210000.0
2015-05-22 10:15:00,25.35,25.36,25.35,25.35,197700.0,20.9058,20.9141,20.9058,20.9058,197700.0
2015-05-22 10:20:00,25.35,25.35,25.33,25.33,259500.0,20.9058,20.9058,20.8894,20.8894,259500.0
2015-05-22 10:25:00,25.34,25.34,25.32,25.34,293400.0,20.8976,20.8976,20.8811,20.8976,293400.0
2015-05-22 10:30:00,25.34,25.35,25.34,25.34,121200.0,20.8976,20.9058,20.8976,20.8976,121200.0
2015-05-22 10:35:00,25.34,25.35,25.34,25.34,149400.0,20.8976,20.9058,20.8976,20.8976,149400.0
2015-05-22 10:40:00,25.34,25.34,25.33,25.33,276300.0,20.8976,20.8976,20.8894,20.8894,276300.0
2015-05-22 10:45:00,25.33,25.34,25.32,25.34,150300.0,20.8894,20.8976,20.8811,20.8976,150300.0
2015-05-22 10:50:00,25.34,25.34,25.33,25.33,107100.0,20.8976,20.8976,20.8894,20.8894,107100.0
2015-05-22 10:55:00,25.34,25.35,25.32,25.34,183000.0,20.8976,20.9058,20.8811,20.8976,183000.0
2015-05-22 11:00:00,25.34,25.36,25.34,25.35,136200.0,20.8976,20.9141,20.8976,20.9058,136200.0
2015-05-22 11:05:00,25.35,25.37,25.34,25.35,161400.0,20.9058,20.9223,20.8976,20.9058,161400.0
2015-05-22 11:10:00,25.35,25.36,25.32,25.32,188400.0,20.9058,20.9141,20.8811,20.8811,188400.0
2015-05-22 11:15:00,25.32,25.33,25.3,25.33,200400.0,20.8811,20.8894,20.8646,20.8894,200400.0
2015-05-22 11:20:00,25.32,25.32,25.3,25.32,172500.0,20.8811,20.8811,20.8646,20.8811,172500.0
2015-05-22 11:25:00,25.32,25.32,25.31,25.32,81600.0,20.8811,20.8811,20.8729,20.8811,81600.0
2015-05-22 11:30:00,25.32,25.33,25.31,25.33,119100.0,20.8811,20.8894,20.8729,20.8894,119100.0
2015-05-22 11:35:00,25.33,25.34,25.32,25.33,107700.0,20.8894,20.8976,20.8811,20.8894,107700.0
2015-05-22 11:40:00,25.33,25.35,25.33,25.34,78900.0,20.8894,20.9058,20.8894,20.8976,78900.0
2015-05-22 11:45:00,25.34,25.35,25.34,25.35,105900.0,20.8976,20.9058,20.8976,20.9058,105900.0
2015-05-22 11:50:00,25.35,25.35,25.34,25.34,93600.0,20.9058,20.9058,20.8976,20.8976,93600.0
2015-05-22 11:55:00,25.34,25.35,25.32,25.34,180000.0,20.8976,20.9058,20.8811,20.8976,180000.0
2015-05-22 12:00:00,25.34,25.35,25.33,25.35,83400.0,20.8976,20.9058,20.8894,20.9058,83400.0
2015-05-22 12:05:00,25.35,25.35,25.34,25.35,92100.0,20.9058,20.9058,20.8976,20.9058,92100.0
2015-05-22 12:10:00,25.35,25.36,25.35,25.35,55200.0,20.9058,20.9141,20.9058,20.9058,55200.0
2015-05-22 12:15:00,25.35,25.37,25.35,25.36,130800.0,20.9058,20.9223,20.9058,20.9141,130800.0
2015-05-22 12:20:00,25.36,25.37,25.35,25.35,52800.0,20.9141,20.9223,20.9058,20.9058,52800.0
2015-05-22 12:25:00,25.35,25.37,25.35,25.36,94800.0,20.9058,20.9223,20.9058,20.9141,94800.0
2015-05-22 12:30:00,25.36,25.37,25.36,25.36,82200.0,20.9141,20.9223,20.9141,20.9141,82200.0
2015-05-22 12:35:00,25.36,25.37,25.35,25.37,84300.0,20.9141,20.9223,20.9058,20.9223,84300.0
2015-05-22 12:40:00,25.36,25.37,25.35,25.36,144300.0,20.9141,20.9223,20.9058,20.9141,144300.0
2015-05-22 12:45:00,25.36,25.37,25.35,25.35,84000.0,20.9141,20.9223,20.9058,20.9058,84000.0
2015-05-22 12:50:00,25.36,25.36,25.35,25.35,87600.0,20.9141,20.9141,20.9058,20.9058,87600.0
2015-05-22 12:55:00,25.35,25.37,25.35,25.35,85200.0,20.9058,20.9223,20.9058,20.9058,85200.0
2015-05-22 13:00:00,25.35,25.36,25.34,25.35,456900.0,20.9058,20.9141,20.8976,20.9058,456900.0
2015-05-22 13:05:00,25.35,25.36,25.34,25.36,342600.0,20.9058,20.9141,20.8976,20.9141,342600.0
2015-05-22 13:10:00,25.36,25.37,25.36,25.36,187200.0,20.9141,20.9223,20.9141,20.9141,187200.0
2015-05-22 13:15:00,25.36,25.37,25.36,25.36,82200.0,20.9141,20.9223,20.9141,20.9141,82200.0
2015-05-22 13:20:00,25.36,25.37,25.35,25.35,201900.0,20.9141,20.9223,20.9058,20.9058,201900.0
2015-05-22 13:25:00,25.35,25.35,25.34,25.35,246900.0,20.9058,20.9058,20.8976,20.9058,246900.0
2015-05-22 13:30:00,25.35,25.36,25.34,25.34,115500.0,20.9058,20.9141,20.8976,20.8976,115500.0
2015-05-22 13:35:00,25.34,25.35,25.34,25.35,137700.0,20.8976,20.9058,20.8976,20.9058,137700.0
2015-05-22 13:40:00,25.35,25.35,25.34,25.35,138000.0,20.9058,20.9058,20.8976,20.9058,138000.0
2015-05-22 13:45:00,25.35,25.35,25.34,25.34,78300.0,20.9058,20.9058,20.8976,20.8976,78300.0
2015-05-22 13:50:00,25.34,25.34,25.33,25.34,168600.0,20.8976,20.8976,20.8894,20.8976,168600.0
2015-05-22 13:55:00,25.34,25.34,25.31,25.31,206700.0,20.8976,20.8976,20.8729,20.8729,206700.0
2015-05-22 14:00:00,25.32,25.32,25.3,25.3,307800.0,20.8811,20.8811,20.8646,20.8646,307800.0
2015-05-22 14:05:00,25.3,25.33,25.29,25.33,141900.0,20.8646,20.8894,20.8564,20.8894,141900.0
2015-05-22 14:10:00,25.33,25.33,25.32,25.32,105900.0,20.8894,20.8894,20.8811,20.8811,105900.0
2015-05-22 14:15:00,25.32,25.33,25.32,25.32,161700.0,20.8811,20.8894,20.8811,20.8811,161700.0
2015-05-22 14:20:00,25.32,25.33,25.32,25.32,266100.0,20.8811,20.8894,20.8811,20.8811,266100.0
2015-05-22 14:25:00,25.32,25.34,25.32,25.33,253800.0,20.8811,20.8976,20.8811,20.8894,253800.0
2015-05-22 14:30:00,25.33,25.33,25.31,25.31,113100.0,20.8894,20.8894,20.8729,20.8729,113100.0
2015-05-22 14:35:00,25.32,25.32,25.31,25.32,74100.0,20.8811,20.8811,20.8729,20.8811,74100.0
2015-05-22 14:40:00,25.32,25.33,25.32,25.32,153600.0,20.8811,20.8894,20.8811,20.8811,153600.0
2015-05-22 14:45:00,25.32,25.33,25.32,25.33,83400.0,20.8811,20.8894,20.8811,20.8894,83400.0
2015-05-22 14:50:00,25.33,25.33,25.32,25.32,154200.0,20.8894,20.8894,20.8811,20.8811,154200.0
2015-05-22 14:55:00,25.33,25.33,25.32,25.32,166500.0,20.8894,20.8894,20.8811,20.8811,166500.0
2015-05-22 15:00:00,25.32,25.33,25.32,25.32,186300.0,20.8811,20.8894,20.8811,20.8811,186300.0
2015-05-22 15:05:00,25.32,25.33,25.32,25.32,191700.0,20.8811,20.8894,20.8811,20.8811,191700.0
2015-05-22 15:10:00,25.32,25.33,25.32,25.32,207300.0,20.8811,20.8894,20.8811,20.8811,207300.0
2015-05-22 15:15:00,25.32,25.33,25.32,25.32,130800.0,20.8811,20.8894,20.8811,20.8811,130800.0
2015-05-22 15:20:00,25.32,25.33,25.32,25.32,221100.0,20.8811,20.8894,20.8811,20.8811,221100.0
2015-05-22 15:25:00,25.32,25.33,25.32,25.32,186600.0,20.8811,20.8894,20.8811,20.8811,186600.0
2015-05-22 15:30:00,25.32,25.32,25.32,25.32,173700.0,20.8811,20.8811,20.8811,20.8811,173700.0
2015-05-22 15:35:00,25.32,25.32,25.3,25.32,345900.0,20.8811,20.8811,20.8646,20.8811,345900.0
2015-05-22 15:40:00,25.32,25.32,25.31,25.31,246300.0,20.8811,20.8811,20.8729,20.8729,246300.0
2015-05-22 15:45:00,25.31,25.32,25.3,25.31,339900.0,20.8729,20.8811,20.8646,20.8729,339900.0
2015-05-22 15:50:00,25.31,25.31,25.3,25.31,358800.0,20.8729,20.8729,20.8646,20.8729,358800.0
2015-05-22 15:55:00,25.31,25.31,25.29,25.29,1035300.0,20.8729,20.8729,20.8564,20.8564,1035300.0
2015-05-26 09:30:00,25.26,25.28,25.19,25.19,658200.0,20.8316,20.8481,20.7739,20.7739,658200.0
2015-05-26 09:35:00,25.19,25.21,25.13,25.2,432600.0,20.7739,20.7904,20.7244,20.7821,432600.0
2015-05-26 09:40:00,25.2,25.23,25.17,25.19,216600.0,20.7821,20.8069,20.7574,20.7739,216600.0
2015-05-26 09:45:00,25.18,25.2,25.15,25.15,172800.0,20.7657,20.7821,20.7409,20.7409,172800.0
2015-05-26 09:50:00,25.15,25.16,25.12,25.14,329100.0,20.7409,20.7492,20.7162,20.7327,329100.0
2015-05-26 09:55:00,25.14,25.17,25.13,25.13,143700.0,20.7327,20.7574,20.7244,20.7244,143700.0
2015-05-26 10:00:00,25.13,25.17,25.12,25.16,216300.0,20.7244,20.7574,20.7162,20.7492,216300.0
2015-05-26 10:05:00,25.16,25.17,25.15,25.16,131100.0,20.7492,20.7574,20.7409,20.7492,131100.0
2015-05-26 10:10:00,25.16,25.17,25.15,25.16,335700.0,20.7492,20.7574,20.7409,20.7492,335700.0
2015-05-26 10:15:00,25.16,25.16,25.15,25.15,252600.0,20.7492,20.7492,20.7409,20.7409,252600.0
2015-05-26 10:20:00,25.15,25.16,25.15,25.15,118200.0,20.7409,20.7492,20.7409,20.7409,118200.0
2015-05-26 10:25:00,25.15,25.19,25.15,25.19,244200.0,20.7409,20.7739,20.7409,20.7739,244200.0
2015-05-26 10:30:00,25.19,25.19,25.16,25.17,132600.0,20.7739,20.7739,20.7492,20.7574,132600.0
2015-05-26 10:35:00,25.17,25.17,25.14,25.15,141900.0,20.7574,20.7574,20.7327,20.7409,141900.0
2015-05-26 10:40:00,25.15,25.16,25.14,25.15,103500.0,20.7409,20.7492,20.7327,20.7409,103500.0
2015-05-26 10:45:00,25.15,25.17,25.15,25.17,151800.0,20.7409,20.7574,20.7409,20.7574,151800.0
2015-05-26 10:50:00,25.17,25.17,25.15,25.15,173700.0,20.7574,20.7574,20.7409,20.7409,173700.0
2015-05-26 10:55:00,25.15,25.16,25.14,25.15,205200.0,20.7409,20.7492,20.7327,20.7409,205200.0
2015-05-26 11:00:00,25.15,25.15,25.11,25.11,192600.0,20.7409,20.7409,20.7079,20.7079,192600.0
2015-05-26 11:05:00,25.11,25.11,25.1,25.1,207900.0,20.7079,20.7079,20.6997,20.6997,207900.0
2015-05-26 11:10:00,25.1,25.1,25.07,25.09,276000.0,20.6997,20.6997,20.6749,20.6914,276000.0
2015-05-26 11:15:00,25.09,25.1,25.07,25.07,200400.0,20.6914,20.6997,20.6749,20.6749,200400.0
2015-05-26 11:20:00,25.07,25.1,25.05,25.07,572100.0,20.6749,20.6997,20.6584,20.6749,572100.0
2015-05-26 11:25:00,25.07,25.1,25.07,25.08,167700.0,20.6749,20.6997,20.6749,20.6832,167700.0
2015-05-26 11:30:00,25.09,25.11,25.08,25.1,151200.0,20.6914,20.7079,20.6832,20.6997,151200.0
2015-05-26 11:35:00,25.1,25.12,25.1,25.1,165900.0,20.6997,20.7162,20.6997,20.6997,165900.0
2015-05-26 11:40:00,25.1,25.1,25.08,25.09,78000.0,20.6997,20.6997,20.6832,20.6914,78000.0
2015-05-26 11:45:00,25.08,25.09,25.06,25.06,127800.0,20.6832,20.6914,20.6667,20.6667,127800.0
2015-05-26 11:50:00,25.06,25.07,25.05,25.06,129300.0,20.6667,20.6749,20.6584,20.6667,129300.0
2015-05-26 11:55:00,25.06,25.08,25.06,25.06,61200.0,20.6667,20.6832,20.6667,20.6667,61200.0
2015-05-26 12:00:00,25.06,25.07,25.05,25.06,66300.0,20.6667,20.6749,20.6584,20.6667,66300.0
2015-05-26 12:05:00,25.06,25.07,25.06,25.06,114600.0,20.6667,20.6749,20.6667,20.6667,114600.0
2015-05-26 12:10:00,25.06,25.07,25.05,25.06,129600.0,20.6667,20.6749,20.6584,20.6667,129600.0
2015-05-26 12:15:00,25.06,25.06,25.05,25.06,84600.0,20.6667,20.6667,20.6584,20.6667,84600.0
2015-05-26 12:20:00,25.06,25.08,25.06,25.07,93300.0,20.6667,20.6832,20.6667,20.6749,93300.0
2015-05-26 12:25:00,25.07,25.07,25.06,25.06,93000.0,20.6749,20.6749,20.6667,20.6667,93000.0
2015-05-26 12:30:00,25.06,25.06,25.02,25.04,407700.0,20.6667,20.6667,20.6337,20.6502,407700.0
2015-05-26 12:35:00,25.04,25.04,25.03,25.04,174000.0,20.6502,20.6502,20.6419,20.6502,174000.0
2015-05-26 12:40:00,25.03,25.04,25.02,25.03,230400.0,20.6419,20.6502,20.6337,20.6419,230400.0
2015-05-26 12:45:00,25.02,25.03,25.01,25.01,456900.0,20.6337,20.6419,20.6255,20.6255,456900.0
2015-05-26 12:50:00,25.01,25.02,24.97,24.98,735600.0,20.6255,20.6337,20.5925,20.6007,735600.0
2015-05-26 12:55:00,24.98,24.98,24.95,24.96,466500.0,20.6007,20.6007,20.576,20.5842,466500.0
2015-05-26 13:00:00,24.96,24.97,24.95,24.95,267300.0,20.5842,20.5925,20.576,20.576,267300.0
2015-05-26 13:05:00,24.95,24.96,24.94,24.95,454800.0,20.576,20.5842,20.5677,20.576,454800.0
2015-05-26 13:10:00,24.95,24.96,24.94,24.96,457200.0,20.576,20.5842,20.5677,20.5842,457200.0
2015-05-26 13:15:00,24.96,24.99,24.95,24.99,324900.0,20.5842,20.609,20.576,20.609,324900.0
2015-05-26 13:20:00,24.99,25.0,24.98,25.0,92700.0,20.609,20.6172,20.6007,20.6172,92700.0
2015-05-26 13:25:00,25.0,25.0,24.99,25.0,322500.0,20.6172,20.6172,20.609,20.6172,322500.0
2015-05-26 13:30:00,25.0,25.0,24.99,25.0,325500.0,20.6172,20.6172,20.609,20.6172,325500.0
2015-05-26 13:35:00,25.0,25.0,24.96,24.97,172800.0,20.6172,20.6172,20.5842,20.5925,172800.0
2015-05-26 13:40:00,24.97,24.99,24.97,24.99,167400.0,20.5925,20.609,20.5925,20.609,167400.0
2015-05-26 13:45:00,24.99,25.0,24.98,24.99,105300.0,20.609,20.6172,20.6007,20.609,105300.0
2015-05-26 13:50:00,24.98,24.99,24.97,24.99,125100.0,20.6007,20.609,20.5925,20.609,125100.0
2015-05-26 13:55:00,25.0,25.0,24.98,24.99,146400.0,20.6172,20.6172,20.6007,20.609,146400.0
2015-05-26 14:00:00,24.99,25.0,24.98,24.98,119400.0,20.609,20.6172,20.6007,20.6007,119400.0
2015-05-26 14:05:00,24.99,25.0,24.98,24.99,75300.0,20.609,20.6172,20.6007,20.609,75300.0
2015-05-26 14:10:00,24.99,25.0,24.99,24.99,66900.0,20.609,20.6172,20.609,20.609,66900.0
2015-05-26 14:15:00,25.0,25.02,24.99,25.01,230100.0,20.6172,20.6337,20.609,20.6255,230100.0
2015-05-26 14:20:00,25.01,25.01,24.98,24.98,194100.0,20.6255,20.6255,20.6007,20.6007,194100.0
2015-05-26 14:25:00,24.98,24.99,24.96,24.96,113400.0,20.6007,20.609,20.5842,20.5842,113400.0
2015-05-26 14:30:00,24.97,24.99,24.96,24.98,108900.0,20.5925,20.609,20.5842,20.6007,108900.0
2015-05-26 14:35:00,24.98,24.99,24.97,24.98,146100.0,20.6007,20.609,20.5925,20.6007,146100.0
2015-05-26 14:40:00,24.98,24.99,24.97,24.98,139500.0,20.6007,20.609,20.5925,20.6007,139500.0
2015-05-26 14:45:00,24.99,25.0,24.98,24.98,145500.0,20.609,20.6172,20.6007,20.6007,145500.0
2015-05-26 14:50:00,24.98,24.99,24.97,24.97,233100.0,20.6007,20.609,20.5925,20.5925,233100.0
2015-05-26 14:55:00,24.97,24.98,24.96,24.97,109500.0,20.5925,20.6007,20.5842,20.5925,109500.0
2015-05-26 15:00:00,24.97,24.98,24.96,24.98,212400.0,20.5925,20.6007,20.5842,20.6007,212400.0
2015-05-26 15:05:00,24.98,25.0,24.98,24.99,293400.0,20.6007,20.6172,20.6007,20.609,293400.0
2015-05-26 15:10:00,25.0,25.01,24.99,25.01,231000.0,20.6172,20.6255,20.609,20.6255,231000.0
2015-05-26 15:15:00,25.02,25.03,25.0,25.0,260100.0,20.6337,20.6419,20.6172,20.6172,260100.0
2015-05-26 15:20:00,25.0,25.02,25.0,25.0,326700.0,20.6172,20.6337,20.6172,20.6172,326700.0
2015-05-26 15:25:00,25.01,25.01,24.99,25.0,436500.0,20.6255,20.6255,20.609,20.6172,436500.0
2015-05-26 15:30:00,25.0,25.02,24.99,25.01,378000.0,20.6172,20.6337,20.609,20.6255,378000.0
2015-05-26 15:35:00,25.01,25.02,25.0,25.0,285000.0,20.6255,20.6337,20.6172,20.6172,285000.0
2015-05-26 15:40:00,25.0,25.02,24.99,25.0,577800.0,20.6172,20.6337,20.609,20.6172,577800.0
2015-05-26 15:45:00,25.0,25.01,24.99,25.0,556200.0,20.6172,20.6255,20.609,20.6172,556200.0
2015-05-26 15:50:00,25.0,25.01,24.98,25.0,470100.0,20.6172,20.6255,20.6007,20.6172,470100.0
2015-05-26 15:55:00,25.0,25.01,24.95,24.98,1896600.0,20.6172,20.6255,20.576,20.6007,1896600.0
2015-05-27 09:30:00,25.0,25.1,25.0,25.08,841500.0,20.6172,20.6997,20.6172,20.6832,841500.0
2015-05-27 09:35:00,25.08,25.16,25.06,25.1,483300.0,20.6832,20.7492,20.6667,20.6997,483300.0
2015-05-27 09:40:00,25.1,25.12,25.05,25.1,413700.0,20.6997,20.7162,20.6584,20.6997,413700.0
2015-05-27 09:45:00,25.1,25.1,25.05,25.07,167100.0,20.6997,20.6997,20.6584,20.6749,167100.0
2015-05-27 09:50:00,25.07,25.12,25.05,25.05,269400.0,20.6749,20.7162,20.6584,20.6584,269400.0
2015-05-27 09:55:00,25.05,25.07,25.03,25.06,220500.0,20.6584,20.6749,20.6419,20.6667,220500.0
2015-05-27 10:00:00,25.06,25.09,25.06,25.06,425100.0,20.6667,20.6914,20.6667,20.6667,425100.0
2015-05-27 10:05:00,25.06,25.08,25.05,25.08,191100.0,20.6667,20.6832,20.6584,20.6832,191100.0
2015-05-27 10:10:00,25.08,25.11,25.07,25.1,225300.0,20.6832,20.7079,20.6749,20.6997,225300.0
2015-05-27 10:15:00,25.11,25.12,25.1,25.11,130200.0,20.7079,20.7162,20.6997,20.7079,130200.0
2015-05-27 10:20:00,25.11,25.11,25.09,25.1,138300.0,20.7079,20.7079,20.6914,20.6997,138300.0
2015-05-27 10:25:00,25.1,25.1,25.04,25.05,372600.0,20.6997,20.6997,20.6502,20.6584,372600.0
2015-05-27 10:30:00,25.04,25.07,25.04,25.07,230100.0,20.6502,20.6749,20.6502,20.6749,230100.0
2015-05-27 10:35:00,25.07,25.07,25.04,25.04,214800.0,20.6749,20.6749,20.6502,20.6502,214800.0
2015-05-27 10:40:00,25.04,25.04,25.02,25.03,340200.0,20.6502,20.6502,20.6337,20.6419,340200.0
2015-05-27 10:45:00,25.03,25.03,25.0,25.01,423000.0,20.6419,20.6419,20.6172,20.6255,423000.0
2015-05-27 10:50:00,25.01,25.04,25.0,25.04,503700.0,20.6255,20.6502,20.6172,20.6502,503700.0
2015-05-27 10:55:00,25.04,25.05,25.03,25.05,157800.0,20.6502,20.6584,20.6419,20.6584,157800.0
2015-05-27 11:00:00,25.05,25.05,25.04,25.05,140100.0,20.6584,20.6584,20.6502,20.6584,140100.0
2015-05-27 11:05:00,25.05,25.05,25.04,25.05,207600.0,20.6584,20.6584,20.6502,20.6584,207600.0
2015-05-27 11:10:00,25.05,25.05,25.04,25.05,97800.0,20.6584,20.6584,20.6502,20.6584,97800.0
2015-05-27 11:15:00,25.05,25.05,25.02,25.03,135600.0,20.6584,20.6584,20.6337,20.6419,135600.0
2015-05-27 11:20:00,25.03,25.05,25.02,25.05,135000.0,20.6419,20.6584,20.6337,20.6584,135000.0
2015-05-27 11:25:00,25.05,25.05,25.05,25.05,151800.0,20.6584,20.6584,20.6584,20.6584,151800.0
2015-05-27 11:30:00,25.05,25.05,25.04,25.04,234300.0,20.6584,20.6584,20.6502,20.6502,234300.0
2015-05-27 11:35:00,25.04,25.04,25.03,25.04,197400.0,20.6502,20.6502,20.6419,20.6502,197400.0
2015-05-27 11:40:00,25.04,25.05,25.04,25.04,236700.0,20.6502,20.6584,20.6502,20.6502,236700.0
2015-05-27 11:45:00,25.04,25.05,25.03,25.03,149100.0,20.6502,20.6584,20.6419,20.6419,149100.0
2015-05-27 11:50:00,25.03,25.04,25.03,25.03,124800.0,20.6419,20.6502,20.6419,20.6419,124800.0
2015-05-27 11:55:00,25.04,25.05,25.03,25.05,135000.0,20.6502,20.6584,20.6419,20.6584,135000.0
2015-05-27 12:00:00,25.04,25.05,25.03,25.04,128100.0,20.6502,20.6584,20.6419,20.6502,128100.0
2015-05-27 12:05:00,25.04,25.05,25.04,25.05,97200.0,20.6502,20.6584,20.6502,20.6584,97200.0
2015-05-27 12:10:00,25.05,25.05,25.04,25.04,79500.0,20.6584,20.6584,20.6502,20.6502,79500.0
2015-05-27 12:15:00,25.04,25.07,25.04,25.06,333900.0,20.6502,20.6749,20.6502,20.6667,333900.0
2015-05-27 12:20:00,25.06,25.08,25.06,25.07,224700.0,20.6667,20.6832,20.6667,20.6749,224700.0
2015-05-27 12:25:00,25.08,25.08,25.06,25.06,97500.0,20.6832,20.6832,20.6667,20.6667,97500.0
2015-05-27 12:30:00,25.07,25.07,25.06,25.06,168000.0,20.6749,20.6749,20.6667,20.6667,168000.0
2015-05-27 12:35:00,25.07,25.09,25.06,25.08,185700.0,20.6749,20.6914,20.6667,20.6832,185700.0
2015-05-27 12:40:00,25.08,25.11,25.07,25.11,221700.0,20.6832,20.7079,20.6749,20.7079,221700.0
2015-05-27 12:45:00,25.11,25.12,25.1,25.11,149700.0,20.7079,20.7162,20.6997,20.7079,149700.0
2015-05-27 12:50:00,25.12,25.12,25.1,25.1,177900.0,20.7162,20.7162,20.6997,20.6997,177900.0
2015-05-27 12:55:00,25.1,25.13,25.1,25.12,189900.0,20.6997,20.7244,20.6997,20.7162,189900.0
2015-05-27 13:00:00,25.12,25.14,25.12,25.14,202500.0,20.7162,20.7327,20.7162,20.7327,202500.0
2015-05-27 13:05:00,25.13,25.15,25.13,25.15,258900.0,20.7244,20.7409,20.7244,20.7409,258900.0
2015-05-27 13:10:00,25.15,25.17,25.15,25.15,405000.0,20.7409,20.7574,20.7409,20.7409,405000.0
2015-05-27 13:15:00,25.15,25.17,25.15,25.16,132000.0,20.7409,20.7574,20.7409,20.7492,132000.0
2015-05-27 13:20:00,25.17,25.17,25.15,25.16,171300.0,20.7574,20.7574,20.7409,20.7492,171300.0
2015-05-27 13:25:00,25.16,25.16,25.13,25.13,133200.0,20.7492,20.7492,20.7244,20.7244,133200.0
2015-05-27 13:30:00,25.14,25.14,25.11,25.11,166200.0,20.7327,20.7327,20.7079,20.7079,166200.0
2015-05-27 13:35:00,25.11,25.12,25.1,25.11,179700.0,20.7079,20.7162,20.6997,20.7079,179700.0
2015-05-27 13:40:00,25.11,25.11,25.09,25.1,125700.0,20.7079,20.7079,20.6914,20.6997,125700.0
2015-05-27 13:45:00,25.1,25.11,25.1,25.1,55200.0,20.6997,20.7079,20.6997,20.6997,55200.0
2015-05-27 13:50:00,25.1,25.11,25.1,25.1,67800.0,20.6997,20.7079,20.6997,20.6997,67800.0
2015-05-27 13:55:00,25.1,25.12,25.1,25.1,96000.0,20.6997,20.7162,20.6997,20.6997,96000.0
2015-05-27 14:00:00,25.11,25.12,25.1,25.11,91500.0,20.7079,20.7162,20.6997,20.7079,91500.0
2015-05-27 14:05:00,25.11,25.12,25.09,25.1,135600.0,20.7079,20.7162,20.6914,20.6997,135600.0
2015-05-27 14:10:00,25.1,25.11,25.08,25.08,93300.0,20.6997,20.7079,20.6832,20.6832,93300.0
2015-05-27 14:15:00,25.09,25.09,25.08,25.09,83700.0,20.6914,20.6914,20.6832,20.6914,83700.0
2015-05-27 14:20:00,25.09,25.1,25.09,25.09,60600.0,20.6914,20.6997,20.6914,20.6914,60600.0
2015-05-27 14:25:00,25.09,25.09,25.08,25.08,109800.0,20.6914,20.6914,20.6832,20.6832,109800.0
2015-05-27 14:30:00,25.08,25.1,25.08,25.09,133500.0,20.6832,20.6997,20.6832,20.6914,133500.0
2015-05-27 14:35:00,25.1,25.1,25.09,25.1,125700.0,20.6997,20.6997,20.6914,20.6997,125700.0
2015-05-27 14:40:00,25.1,25.11,25.1,25.1,140100.0,20.6997,20.7079,20.6997,20.6997,140100.0
2015-05-27 14:45:00,25.1,25.1,25.09,25.1,89400.0,20.6997,20.6997,20.6914,20.6997,89400.0
2015-05-27 14:50:00,25.1,25.1,25.09,25.09,45600.0,20.6997,20.6997,20.6914,20.6914,45600.0
2015-05-27 14:55:00,25.09,25.09,25.08,25.08,161700.0,20.6914,20.6914,20.6832,20.6832,161700.0
2015-05-27 15:00:00,25.09,25.09,25.07,25.08,126600.0,20.6914,20.6914,20.6749,20.6832,126600.0
2015-05-27 15:05:00,25.08,25.09,25.08,25.09,129600.0,20.6832,20.6914,20.6832,20.6914,129600.0
2015-05-27 15:10:00,25.09,25.1,25.08,25.08,107400.0,20.6914,20.6997,20.6832,20.6832,107400.0
2015-05-27 15:15:00,25.09,25.1,25.08,25.09,234900.0,20.6914,20.6997,20.6832,20.6914,234900.0
2015-05-27 15:20:00,25.09,25.1,25.09,25.09,202500.0,20.6914,20.6997,20.6914,20.6914,202500.0
2015-05-27 15:25:00,25.09,25.09,25.08,25.08,222900.0,20.6914,20.6914,20.6832,20.6832,222900.0
2015-05-27 15:30:00,25.08,25.08,25.07,25.08,200400.0,20.6832,20.6832,20.6749,20.6832,200400.0
2015-05-27 15:35:00,25.08,25.09,25.08,25.08,227400.0,20.6832,20.6914,20.6832,20.6832,227400.0
2015-05-27 15:40:00,25.08,25.11,25.08,25.11,878700.0,20.6832,20.7079,20.6832,20.7079,878700.0
2015-05-27 15:45:00,25.11,25.12,25.1,25.12,300600.0,20.7079,20.7162,20.6997,20.7162,300600.0
2015-05-27 15:50:00,25.12,25.12,25.09,25.09,387900.0,20.7162,20.7162,20.6914,20.6914,387900.0
2015-05-27 15:55:00,25.09,25.09,25.06,25.06,1073700.0,20.6914,20.6914,20.6667,20.6667,1073700.0
2015-05-28 09:30:00,25.02,25.05,24.9,24.91,710400.0,20.6337,20.6584,20.5347,20.543,710400.0
2015-05-28 09:35:00,24.91,24.93,24.89,24.93,189300.0,20.543,20.5595,20.5265,20.5595,189300.0
2015-05-28 09:40:00,24.93,24.94,24.9,24.9,291300.0,20.5595,20.5677,20.5347,20.5347,291300.0
2015-05-28 09:45:00,24.9,25.0,24.88,25.0,329700.0,20.5347,20.6172,20.5182,20.6172,329700.0
2015-05-28 09:50:00,24.99,25.01,24.95,24.98,294300.0,20.609,20.6255,20.576,20.6007,294300.0
2015-05-28 09:55:00,24.98,24.98,24.92,24.95,223200.0,20.6007,20.6007,20.5512,20.576,223200.0
2015-05-28 10:00:00,24.95,24.99,24.95,24.98,196500.0,20.576,20.609,20.576,20.6007,196500.0
2015-05-28 10:05:00,24.98,25.02,24.97,25.01,255600.0,20.6007,20.6337,20.5925,20.6255,255600.0
2015-05-28 10:10:00,25.02,25.02,24.98,25.0,215100.0,20.6337,20.6337,20.6007,20.6172,215100.0
2015-05-28 10:15:00,24.99,25.0,24.98,25.0,161400.0,20.609,20.6172,20.6007,20.6172,161400.0
2015-05-28 10:20:00,25.0,25.0,24.97,24.97,200100.0,20.6172,20.6172,20.5925,20.5925,200100.0
2015-05-28 10:25:00,24.97,25.01,24.97,25.0,167400.0,20.5925,20.6255,20.5925,20.6172,167400.0
2015-05-28 10:30:00,25.0,25.01,24.98,25.0,201600.0,20.6172,20.6255,20.6007,20.6172,201600.0
2015-05-28 10:35:00,25.0,25.01,24.99,25.0,139500.0,20.6172,20.6255,20.609,20.6172,139500.0
2015-05-28 10:40:00,25.0,25.0,24.98,25.0,98400.0,20.6172,20.6172,20.6007,20.6172,98400.0
2015-05-28 10:45:00,25.0,25.03,24.99,25.02,176400.0,20.6172,20.6419,20.609,20.6337,176400.0
2015-05-28 10:50:00,25.02,25.02,25.0,25.02,105900.0,20.6337,20.6337,20.6172,20.6337,105900.0
2015-05-28 10:55:00,25.02,25.02,24.98,24.99,98700.0,20.6337,20.6337,20.6007,20.609,98700.0
2015-05-28 11:00:00,24.99,25.0,24.97,24.98,170400.0,20.609,20.6172,20.5925,20.6007,170400.0
2015-05-28 11:05:00,24.97,25.01,24.97,24.98,204300.0,20.5925,20.6255,20.5925,20.6007,204300.0
2015-05-28 11:10:00,24.98,25.02,24.98,25.02,111600.0,20.6007,20.6337,20.6007,20.6337,111600.0
2015-05-28 11:15:00,25.02,25.04,25.01,25.02,113100.0,20.6337,20.6502,20.6255,20.6337,113100.0
2015-05-28 11:20:00,25.01,25.02,24.99,24.99,126900.0,20.6255,20.6337,20.609,20.609,126900.0
2015-05-28 11:25:00,24.99,25.0,24.97,24.97,101700.0,20.609,20.6172,20.5925,20.5925,101700.0
2015-05-28 11:30:00,24.97,24.99,24.97,24.99,79800.0,20.5925,20.609,20.5925,20.609,79800.0
2015-05-28 11:35:00,24.99,25.0,24.98,25.0,53400.0,20.609,20.6172,20.6007,20.6172,53400.0
2015-05-28 11:40:00,25.0,25.01,24.99,25.01,126900.0,20.6172,20.6255,20.609,20.6255,126900.0
2015-05-28 11:45:00,25.01,25.01,24.95,24.95,128700.0,20.6255,20.6255,20.576,20.576,128700.0
2015-05-28 11:50:00,24.95,24.96,24.93,24.95,110700.0,20.576,20.5842,20.5595,20.576,110700.0
2015-05-28 11:55:00,24.95,24.95,24.94,24.94,61200.0,20.576,20.576,20.5677,20.5677,61200.0
2015-05-28 12:00:00,24.94,24.95,24.93,24.95,62100.0,20.5677,20.576,20.5595,20.576,62100.0
2015-05-28 12:05:00,24.95,24.95,24.94,24.95,143400.0,20.576,20.576,20.5677,20.576,143400.0
2015-05-28 12:10:00,24.95,24.97,24.95,24.95,120300.0,20.576,20.5925,20.576,20.576,120300.0
2015-05-28 12:15:00,24.96,24.98,24.95,24.96,123300.0,20.5842,20.6007,20.576,20.5842,123300.0
2015-05-28 12:20:00,24.95,24.99,24.95,24.98,84000.0,20.576,20.609,20.576,20.6007,84000.0
2015-05-28 12:25:00,24.98,24.99,24.97,24.98,58200.0,20.6007,20.609,20.5925,20.6007,58200.0
2015-05-28 12:30:00,24.98,24.99,24.95,24.95,95700.0,20.6007,20.609,20.576,20.576,95700.0
2015-05-28 12:35:00,24.95,24.96,24.94,24.96,74400.0,20.576,20.5842,20.5677,20.5842,74400.0
2015-05-28 12:40:00,24.96,24.99,24.96,24.98,97800.0,20.5842,20.609,20.5842,20.6007,97800.0
2015-05-28 12:45:00,24.98,25.0,24.98,24.99,112500.0,20.6007,20.6172,20.6007,20.609,112500.0
2015-05-28 12:50:00,25.0,25.0,24.98,24.98,53100.0,20.6172,20.6172,20.6007,20.6007,53100.0
2015-05-28 12:55:00,24.98,24.99,24.97,24.98,84600.0,20.6007,20.609,20.5925,20.6007,84600.0
2015-05-28 13:00:00,24.98,25.0,24.98,24.99,129600.0,20.6007,20.6172,20.6007,20.609,129600.0
2015-05-28 13:05:00,25.0,25.01,24.98,24.98,243600.0,20.6172,20.6255,20.6007,20.6007,243600.0
2015-05-28 13:10:00,24.99,24.99,24.97,24.97,64800.0,20.609,20.609,20.5925,20.5925,64800.0
2015-05-28 13:15:00,24.97,24.97,24.95,24.95,179400.0,20.5925,20.5925,20.576,20.576,179400.0
2015-05-28 13:20:00,24.95,24.95,24.94,24.95,60600.0,20.576,20.576,20.5677,20.576,60600.0
2015-05-28 13:25:00,24.95,24.96,24.95,24.96,34800.0,20.576,20.5842,20.576,20.5842,34800.0
2015-05-28 13:30:00,24.96,24.96,24.95,24.95,54300.0,20.5842,20.5842,20.576,20.576,54300.0
2015-05-28 13:35:00,24.95,24.97,24.95,24.96,74700.0,20.576,20.5925,20.576,20.5842,74700.0
2015-05-28 13:40:00,24.97,24.98,24.96,24.96,70200.0,20.5925,20.6007,20.5842,20.5842,70200.0
2015-05-28 13:45:00,24.96,24.97,24.96,24.96,51600.0,20.5842,20.5925,20.5842,20.5842,51600.0
2015-05-28 13:50:00,24.96,24.98,24.96,24.98,56100.0,20.5842,20.6007,20.5842,20.6007,56100.0
2015-05-28 13:55:00,24.98,24.99,24.97,24.97,68400.0,20.6007,20.609,20.5925,20.5925,68400.0
2015-05-28 14:00:00,24.97,24.98,24.97,24.97,84600.0,20.5925,20.6007,20.5925,20.5925,84600.0
2015-05-28 14:05:00,24.97,24.98,24.96,24.97,111900.0,20.5925,20.6007,20.5842,20.5925,111900.0
2015-05-28 14:10:00,24.97,24.98,24.97,24.97,63900.0,20.5925,20.6007,20.5925,20.5925,63900.0
2015-05-28 14:15:00,24.97,24.99,24.97,24.98,56400.0,20.5925,20.609,20.5925,20.6007,56400.0
2015-05-28 14:20:00,24.97,24.99,24.97,24.98,69300.0,20.5925,20.609,20.5925,20.6007,69300.0
2015-05-28 14:25:00,24.98,25.0,24.98,24.99,117900.0,20.6007,20.6172,20.6007,20.609,117900.0
2015-05-28 14:30:00,25.0,25.0,24.99,24.99,50400.0,20.6172,20.6172,20.609,20.609,50400.0
2015-05-28 14:35:00,24.99,24.99,24.98,24.99,107700.0,20.609,20.609,20.6007,20.609,107700.0
2015-05-28 14:40:00,24.99,25.0,24.99,24.99,65400.0,20.609,20.6172,20.609,20.609,65400.0
2015-05-28 14:45:00,25.0,25.01,25.0,25.0,213300.0,20.6172,20.6255,20.6172,20.6172,213300.0
2015-05-28 14:50:00,25.0,25.0,24.98,24.99,222000.0,20.6172,20.6172,20.6007,20.609,222000.0
2015-05-28 14:55:00,24.99,25.0,24.99,25.0,94200.0,20.609,20.6172,20.609,20.6172,94200.0
2015-05-28 15:00:00,24.99,25.0,24.98,25.0,118500.0,20.609,20.6172,20.6007,20.6172,118500.0
2015-05-28 15:05:00,24.99,25.0,24.99,24.99,140100.0,20.609,20.6172,20.609,20.609,140100.0
2015-05-28 15:10:00,24.99,25.0,24.97,24.98,125400.0,20.609,20.6172,20.5925,20.6007,125400.0
2015-05-28 15:15:00,24.98,24.98,24.96,24.96,170700.0,20.6007,20.6007,20.5842,20.5842,170700.0
2015-05-28 15:20:00,24.96,24.97,24.96,24.97,172800.0,20.5842,20.5925,20.5842,20.5925,172800.0
2015-05-28 15:25:00,24.97,24.97,24.96,24.96,108300.0,20.5925,20.5925,20.5842,20.5842,108300.0
2015-05-28 15:30:00,24.96,24.97,24.95,24.96,192000.0,20.5842,20.5925,20.576,20.5842,192000.0
2015-05-28 15:35:00,24.96,24.97,24.96,24.97,243600.0,20.5842,20.5925,20.5842,20.5925,243600.0
2015-05-28 15:40:00,24.97,24.97,24.96,24.96,371100.0,20.5925,20.5925,20.5842,20.5842,371100.0
2015-05-28 15:45:00,24.96,24.97,24.95,24.96,360000.0,20.5842,20.5925,20.576,20.5842,360000.0
2015-05-28 15:50:00,24.96,24.97,24.96,24.96,283500.0,20.5842,20.5925,20.5842,20.5842,283500.0
2015-05-28 15:55:00,24.96,24.97,24.95,24.95,1040700.0,20.5842,20.5925,20.576,20.576,1040700.0
2015-05-29 09:30:00,24.94,24.96,24.87,24.9,585900.0,20.5677,20.5842,20.51,20.5347,585900.0
2015-05-29 09:35:00,24.89,24.89,24.85,24.86,267000.0,20.5265,20.5265,20.4935,20.5018,267000.0
2015-05-29 09:40:00,24.86,24.89,24.85,24.86,211200.0,20.5018,20.5265,20.4935,20.5018,211200.0
2015-05-29 09:45:00,24.86,24.89,24.85,24.86,205800.0,20.5018,20.5265,20.4935,20.5018,205800.0
2015-05-29 09:50:00,24.86,24.88,24.81,24.86,493800.0,20.5018,20.5182,20.4605,20.5018,493800.0
2015-05-29 09:55:00,24.86,24.88,24.84,24.87,186600.0,20.5018,20.5182,20.4853,20.51,186600.0
2015-05-29 10:00:00,24.86,24.88,24.84,24.86,163500.0,20.5018,20.5182,20.4853,20.5018,163500.0
2015-05-29 10:05:00,24.86,25.19,24.84,24.85,263100.0,20.5018,20.7739,20.4853,20.4935,263100.0
2015-05-29 10:10:00,24.84,24.86,24.82,24.85,284100.0,20.4853,20.5018,20.4688,20.4935,284100.0
2015-05-29 10:15:00,24.85,24.85,24.83,24.84,185700.0,20.4935,20.4935,20.477,20.4853,185700.0
2015-05-29 10:20:00,24.84,24.88,24.84,24.86,147300.0,20.4853,20.5182,20.4853,20.5018,147300.0
2015-05-29 10:25:00,24.86,24.89,24.83,24.84,254700.0,20.5018,20.5265,20.477,20.4853,254700.0
2015-05-29 10:30:00,24.84,24.87,24.83,24.86,216000.0,20.4853,20.51,20.477,20.5018,216000.0
2015-05-29 10:35:00,24.86,24.86,24.84,24.84,169800.0,20.5018,20.5018,20.4853,20.4853,169800.0
2015-05-29 10:40:00,24.85,24.85,24.8,24.81,315600.0,20.4935,20.4935,20.4523,20.4605,315600.0
2015-05-29 10:45:00,24.81,24.82,24.79,24.8,186900.0,20.4605,20.4688,20.444,20.4523,186900.0
2015-05-29 10:50:00,24.8,24.81,24.79,24.79,169200.0,20.4523,20.4605,20.444,20.444,169200.0
2015-05-29 10:55:00,24.79,24.81,24.79,24.81,134700.0,20.444,20.4605,20.444,20.4605,134700.0
2015-05-29 11:00:00,24.81,24.82,24.8,24.82,98700.0,20.4605,20.4688,20.4523,20.4688,98700.0
2015-05-29 11:05:00,24.82,24.82,24.78,24.79,137700.0,20.4688,20.4688,20.4358,20.444,137700.0
2015-05-29 11:10:00,24.79,24.8,24.78,24.79,139800.0,20.444,20.4523,20.4358,20.444,139800.0
2015-05-29 11:15:00,24.79,24.82,24.79,24.81,135000.0,20.444,20.4688,20.444,20.4605,135000.0
2015-05-29 11:20:00,24.81,24.81,24.79,24.79,208500.0,20.4605,20.4605,20.444,20.444,208500.0
2015-05-29 11:25:00,24.79,24.8,24.75,24.76,471900.0,20.444,20.4523,20.411,20.4193,471900.0
2015-05-29 11:30:00,24.77,24.78,24.75,24.77,142500.0,20.4275,20.4358,20.411,20.4275,142500.0
2015-05-29 11:35:00,24.77,24.77,24.73,24.76,229800.0,20.4275,20.4275,20.3945,20.4193,229800.0
2015-05-29 11:40:00,24.76,24.78,24.76,24.77,207900.0,20.4193,20.4358,20.4193,20.4275,207900.0
2015-05-29 11:45:00,24.77,24.78,24.76,24.76,123300.0,20.4275,20.4358,20.4193,20.4193,123300.0
2015-05-29 11:50:00,24.77,24.78,24.76,24.77,79500.0,20.4275,20.4358,20.4193,20.4275,79500.0
2015-05-29 11:55:00,24.77,24.78,24.76,24.77,113100.0,20.4275,20.4358,20.4193,20.4275,113100.0
2015-05-29 12:00:00,24.77,24.8,24.77,24.79,127200.0,20.4275,20.4523,20.4275,20.444,127200.0
2015-05-29 12:05:00,24.79,24.81,24.79,24.81,149100.0,20.444,20.4605,20.444,20.4605,149100.0
2015-05-29 12:10:00,24.81,24.81,24.78,24.78,116400.0,20.4605,20.4605,20.4358,20.4358,116400.0
2015-05-29 12:15:00,24.78,24.79,24.77,24.77,165900.0,20.4358,20.444,20.4275,20.4275,165900.0
2015-05-29 12:20:00,24.77,24.79,24.76,24.79,202800.0,20.4275,20.444,20.4193,20.444,202800.0
2015-05-29 12:25:00,24.79,24.81,24.79,24.81,60900.0,20.444,20.4605,20.444,20.4605,60900.0
2015-05-29 12:30:00,24.81,24.82,24.8,24.81,97500.0,20.4605,20.4688,20.4523,20.4605,97500.0
2015-05-29 12:35:00,24.81,24.83,24.81,24.82,102000.0,20.4605,20.477,20.4605,20.4688,102000.0
2015-05-29 12:40:00,24.83,24.83,24.82,24.82,89700.0,20.477,20.477,20.4688,20.4688,89700.0
2015-05-29 12:45:00,24.82,24.83,24.81,24.82,113700.0,20.4688,20.477,20.4605,20.4688,113700.0
2015-05-29 12:50:00,24.82,24.82,24.81,24.81,88800.0,20.4688,20.4688,20.4605,20.4605,88800.0
2015-05-29 12:55:00,24.81,24.82,24.8,24.8,58200.0,20.4605,20.4688,20.4523,20.4523,58200.0
2015-05-29 13:00:00,24.81,24.81,24.8,24.8,42900.0,20.4605,20.4605,20.4523,20.4523,42900.0
2015-05-29 13:05:00,24.8,24.81,24.79,24.8,83100.0,20.4523,20.4605,20.444,20.4523,83100.0
2015-05-29 13:10:00,24.8,24.8,24.78,24.79,90000.0,20.4523,20.4523,20.4358,20.444,90000.0
2015-05-29 13:15:00,24.79,24.8,24.77,24.78,104700.0,20.444,20.4523,20.4275,20.4358,104700.0
2015-05-29 13:20:00,24.79,24.81,24.78,24.79,123600.0,20.444,20.4605,20.4358,20.444,123600.0
2015-05-29 13:25:00,24.79,24.79,24.77,24.78,86400.0,20.444,20.444,20.4275,20.4358,86400.0
2015-05-29 13:30:00,24.78,24.8,24.77,24.78,119700.0,20.4358,20.4523,20.4275,20.4358,119700.0
2015-05-29 13:35:00,24.78,24.8,24.77,24.78,118500.0,20.4358,20.4523,20.4275,20.4358,118500.0
2015-05-29 13:40:00,24.78,24.78,24.77,24.77,93600.0,20.4358,20.4358,20.4275,20.4275,93600.0
2015-05-29 13:45:00,24.77,24.79,24.77,24.77,123000.0,20.4275,20.444,20.4275,20.4275,123000.0
2015-05-29 13:50:00,24.77,24.77,24.75,24.76,214800.0,20.4275,20.4275,20.411,20.4193,214800.0
2015-05-29 13:55:00,24.76,24.76,24.75,24.75,140400.0,20.4193,20.4193,20.411,20.411,140400.0
2015-05-29 14:00:00,24.75,24.76,24.74,24.75,135000.0,20.411,20.4193,20.4028,20.411,135000.0
2015-05-29 14:05:00,24.75,24.76,24.73,24.73,135000.0,20.411,20.4193,20.3945,20.3945,135000.0
2015-05-29 14:10:00,24.73,24.75,24.72,24.73,173700.0,20.3945,20.411,20.3863,20.3945,173700.0
2015-05-29 14:15:00,24.74,24.74,24.72,24.74,141900.0,20.4028,20.4028,20.3863,20.4028,141900.0
2015-05-29 14:20:00,24.74,24.75,24.72,24.72,127200.0,20.4028,20.411,20.3863,20.3863,127200.0
2015-05-29 14:25:00,24.72,24.74,24.72,24.73,131100.0,20.3863,20.4028,20.3863,20.3945,131100.0
2015-05-29 14:30:00,24.73,24.75,24.73,24.73,216000.0,20.3945,20.411,20.3945,20.3945,216000.0
2015-05-29 14:35:00,24.73,24.74,24.72,24.74,138900.0,20.3945,20.4028,20.3863,20.4028,138900.0
2015-05-29 14:40:00,24.74,24.75,24.74,24.74,242400.0,20.4028,20.411,20.4028,20.4028,242400.0
2015-05-29 14:45:00,24.74,24.75,24.73,24.73,161400.0,20.4028,20.411,20.3945,20.3945,161400.0
2015-05-29 14:50:00,24.73,24.74,24.72,24.74,147000.0,20.3945,20.4028,20.3863,20.4028,147000.0
2015-05-29 14:55:00,24.74,24.75,24.72,24.75,225600.0,20.4028,20.411,20.3863,20.411,225600.0
2015-05-29 15:00:00,24.74,24.76,24.74,24.75,166200.0,20.4028,20.4193,20.4028,20.411,166200.0
2015-05-29 15:05:00,24.75,24.78,24.74,24.78,207000.0,20.411,20.4358,20.4028,20.4358,207000.0
2015-05-29 15:10:00,24.78,24.79,24.77,24.77,208800.0,20.4358,20.444,20.4275,20.4275,208800.0
2015-05-29 15:15:00,24.77,24.78,24.76,24.76,144900.0,20.4275,20.4358,20.4193,20.4193,144900.0
2015-05-29 15:20:00,24.76,24.78,24.75,24.77,267600.0,20.4193,20.4358,20.411,20.4275,267600.0
2015-05-29 15:25:00,24.78,24.79,24.77,24.78,231600.0,20.4358,20.444,20.4275,20.4358,231600.0
2015-05-29 15:30:00,24.77,24.79,24.76,24.76,245700.0,20.4275,20.444,20.4193,20.4193,245700.0
2015-05-29 15:35:00,24.76,24.77,24.75,24.76,281100.0,20.4193,20.4275,20.411,20.4193,281100.0
2015-05-29 15:40:00,24.76,24.8,24.76,24.79,306600.0,20.4193,20.4523,20.4193,20.444,306600.0
2015-05-29 15:45:00,24.79,24.8,24.78,24.79,349200.0,20.444,20.4523,20.4358,20.444,349200.0
2015-05-29 15:50:00,24.79,24.79,24.77,24.78,368400.0,20.444,20.444,20.4275,20.4358,368400.0
2015-05-29 15:55:00,24.78,24.79,24.76,24.76,1120500.0,20.4358,20.444,20.4193,20.4193,1120500.0
2015-06-01 09:30:00,24.9,24.98,24.87,24.93,873942.0,20.5347,20.6007,20.51,20.5595,873942.0
2015-06-01 09:35:00,24.92,24.92,24.85,24.87,370170.0,20.5512,20.5512,20.4935,20.51,370170.0
2015-06-01 09:40:00,24.86,24.89,24.83,24.84,311577.0,20.5018,20.5265,20.477,20.4853,311577.0
2015-06-01 09:45:00,24.85,24.9,24.83,24.84,294084.0,20.4935,20.5347,20.477,20.4853,294084.0
2015-06-01 09:50:00,24.84,24.84,24.81,24.84,214677.0,20.4853,20.4853,20.4605,20.4853,214677.0
2015-06-01 09:55:00,24.83,24.88,24.83,24.87,213333.0,20.477,20.5182,20.477,20.51,213333.0
2015-06-01 10:00:00,24.87,24.9,24.86,24.89,348192.0,20.51,20.5347,20.5018,20.5265,348192.0
2015-06-01 10:05:00,24.89,24.9,24.87,24.88,339390.0,20.5265,20.5347,20.51,20.5182,339390.0
2015-06-01 10:10:00,24.88,24.89,24.82,24.82,308988.0,20.5182,20.5265,20.4688,20.4688,308988.0
2015-06-01 10:15:00,24.82,24.84,24.81,24.81,271992.0,20.4688,20.4853,20.4605,20.4605,271992.0
2015-06-01 10:20:00,24.81,24.84,24.8,24.83,233895.0,20.4605,20.4853,20.4523,20.477,233895.0
2015-06-01 10:25:00,24.83,24.87,24.82,24.86,220704.0,20.477,20.51,20.4688,20.5018,220704.0
2015-06-01 10:30:00,24.86,24.87,24.83,24.85,200409.0,20.5018,20.51,20.477,20.4935,200409.0
2015-06-01 10:35:00,24.86,24.87,24.84,24.86,224793.0,20.5018,20.51,20.4853,20.5018,224793.0
2015-06-01 10:40:00,24.85,24.86,24.83,24.84,145323.0,20.4935,20.5018,20.477,20.4853,145323.0
2015-06-01 10:45:00,24.84,24.88,24.83,24.88,253173.0,20.4853,20.5182,20.477,20.5182,253173.0
2015-06-01 10:50:00,24.88,24.91,24.88,24.9,211449.0,20.5182,20.543,20.5182,20.5347,211449.0
2015-06-01 10:55:00,24.9,24.93,24.89,24.93,325686.0,20.5347,20.5595,20.5265,20.5595,325686.0
2015-06-01 11:00:00,24.93,24.95,24.93,24.94,221391.0,20.5595,20.576,20.5595,20.5677,221391.0
2015-06-01 11:05:00,24.94,24.96,24.93,24.93,186891.0,20.5677,20.5842,20.5595,20.5595,186891.0
2015-06-01 11:10:00,24.93,24.95,24.93,24.93,177399.0,20.5595,20.576,20.5595,20.5595,177399.0
2015-06-01 11:15:00,24.93,24.95,24.92,24.94,176952.0,20.5595,20.576,20.5512,20.5677,176952.0
2015-06-01 11:20:00,24.94,24.96,24.94,24.95,157629.0,20.5677,20.5842,20.5677,20.576,157629.0
2015-06-01 11:25:00,24.94,24.95,24.91,24.92,204612.0,20.5677,20.576,20.543,20.5512,204612.0
2015-06-01 11:30:00,24.92,24.93,24.91,24.92,134049.0,20.5512,20.5595,20.543,20.5512,134049.0
2015-06-01 11:35:00,24.92,24.92,24.9,24.9,137601.0,20.5512,20.5512,20.5347,20.5347,137601.0
2015-06-01 11:40:00,24.9,24.91,24.88,24.91,124821.0,20.5347,20.543,20.5182,20.543,124821.0
2015-06-01 11:45:00,24.91,24.91,24.9,24.9,118509.0,20.543,20.543,20.5347,20.5347,118509.0
2015-06-01 11:50:00,24.91,24.91,24.89,24.91,133359.0,20.543,20.543,20.5265,20.543,133359.0
2015-06-01 11:55:00,24.91,24.91,24.9,24.91,120687.0,20.543,20.543,20.5347,20.543,120687.0
2015-06-01 12:00:00,24.91,24.93,24.9,24.92,163137.0,20.543,20.5595,20.5347,20.5512,163137.0
2015-06-01 12:05:00,24.92,24.94,24.91,24.93,169413.0,20.5512,20.5677,20.543,20.5595,169413.0
2015-06-01 12:10:00,24.92,24.94,24.92,24.94,227547.0,20.5512,20.5677,20.5512,20.5677,227547.0
2015-06-01 12:15:00,24.94,25.0,24.94,24.99,227550.0,20.5677,20.6172,20.5677,20.609,227550.0
2015-06-01 12:20:00,25.0,25.0,24.97,24.97,178347.0,20.6172,20.6172,20.5925,20.5925,178347.0
2015-06-01 12:25:00,24.98,24.99,24.97,24.99,155409.0,20.6007,20.609,20.5925,20.609,155409.0
2015-06-01 12:30:00,24.99,25.0,24.97,24.98,145926.0,20.609,20.6172,20.5925,20.6007,145926.0
2015-06-01 12:35:00,24.98,24.99,24.98,24.99,85761.0,20.6007,20.609,20.6007,20.609,85761.0
2015-06-01 12:40:00,24.99,25.0,24.97,24.98,124284.0,20.609,20.6172,20.5925,20.6007,124284.0
2015-06-01 12:45:00,24.98,24.98,24.97,24.97,76011.0,20.6007,20.6007,20.5925,20.5925,76011.0
2015-06-01 12:50:00,24.97,24.97,24.96,24.96,84330.0,20.5925,20.5925,20.5842,20.5842,84330.0
2015-06-01 12:55:00,24.97,24.97,24.95,24.96,137346.0,20.5925,20.5925,20.576,20.5842,137346.0
2015-06-01 13:00:00,24.96,24.98,24.96,24.97,151638.0,20.5842,20.6007,20.5842,20.5925,151638.0
2015-06-01 13:05:00,24.97,24.98,24.96,24.97,63129.0,20.5925,20.6007,20.5842,20.5925,63129.0
2015-06-01 13:10:00,24.98,24.99,24.97,24.98,100278.0,20.6007,20.609,20.5925,20.6007,100278.0
2015-06-01 13:15:00,24.98,24.99,24.97,24.98,133638.0,20.6007,20.609,20.5925,20.6007,133638.0
2015-06-01 13:20:00,24.98,25.0,24.98,24.98,143127.0,20.6007,20.6172,20.6007,20.6007,143127.0
2015-06-01 13:25:00,24.99,24.99,24.98,24.98,89115.0,20.609,20.609,20.6007,20.6007,89115.0
2015-06-01 13:30:00,24.99,25.02,24.99,24.99,219576.0,20.609,20.6337,20.609,20.609,219576.0
2015-06-01 13:35:00,24.99,25.01,24.99,25.0,179838.0,20.609,20.6255,20.609,20.6172,179838.0
2015-06-01 13:40:00,25.0,25.01,24.98,24.98,113970.0,20.6172,20.6255,20.6007,20.6007,113970.0
2015-06-01 13:45:00,24.98,24.99,24.97,24.99,98571.0,20.6007,20.609,20.5925,20.609,98571.0
2015-06-01 13:50:00,24.99,24.99,24.97,24.98,68565.0,20.609,20.609,20.5925,20.6007,68565.0
2015-06-01 13:55:00,24.98,24.99,24.97,24.99,113082.0,20.6007,20.609,20.5925,20.609,113082.0
2015-06-01 14:00:00,24.99,25.01,24.98,24.98,100047.0,20.609,20.6255,20.6007,20.6007,100047.0
2015-06-01 14:05:00,24.98,24.99,24.98,24.98,60582.0,20.6007,20.609,20.6007,20.6007,60582.0
2015-06-01 14:10:00,24.98,24.99,24.97,24.98,78249.0,20.6007,20.609,20.5925,20.6007,78249.0
2015-06-01 14:15:00,24.98,25.0,24.98,24.99,80748.0,20.6007,20.6172,20.6007,20.609,80748.0
2015-06-01 14:20:00,24.99,25.01,24.98,25.0,154086.0,20.609,20.6255,20.6007,20.6172,154086.0
2015-06-01 14:25:00,25.01,25.01,25.0,25.01,81039.0,20.6255,20.6255,20.6172,20.6255,81039.0
2015-06-01 14:30:00,25.01,25.03,25.0,25.02,416046.0,20.6255,20.6419,20.6172,20.6337,416046.0
2015-06-01 14:35:00,25.02,25.02,25.0,25.01,114678.0,20.6337,20.6337,20.6172,20.6255,114678.0
2015-06-01 14:40:00,25.01,25.01,25.0,25.01,150384.0,20.6255,20.6255,20.6172,20.6255,150384.0
2015-06-01 14:45:00,25.01,25.02,25.0,25.01,136722.0,20.6255,20.6337,20.6172,20.6255,136722.0
2015-06-01 14:50:00,25.01,25.01,24.99,25.0,123747.0,20.6255,20.6255,20.609,20.6172,123747.0
2015-06-01 14:55:00,25.0,25.01,25.0,25.01,112449.0,20.6172,20.6255,20.6172,20.6255,112449.0
2015-06-01 15:00:00,25.0,25.02,25.0,25.0,111996.0,20.6172,20.6337,20.6172,20.6172,111996.0
2015-06-01 15:05:00,25.0,25.01,25.0,25.01,64617.0,20.6172,20.6255,20.6172,20.6255,64617.0
2015-06-01 15:10:00,25.01,25.01,25.0,25.0,90729.0,20.6255,20.6255,20.6172,20.6172,90729.0
2015-06-01 15:15:00,25.01,25.01,24.98,24.98,186060.0,20.6255,20.6255,20.6007,20.6007,186060.0
2015-06-01 15:20:00,24.98,24.98,24.97,24.98,104220.0,20.6007,20.6007,20.5925,20.6007,104220.0
2015-06-01 15:25:00,24.98,24.98,24.97,24.97,95235.0,20.6007,20.6007,20.5925,20.5925,95235.0
2015-06-01 15:30:00,24.97,24.98,24.94,24.94,194979.0,20.5925,20.6007,20.5677,20.5677,194979.0
2015-06-01 15:35:00,24.94,24.94,24.91,24.92,158904.0,20.5677,20.5677,20.543,20.5512,158904.0
2015-06-01 15:40:00,24.92,24.92,24.91,24.92,225873.0,20.5512,20.5512,20.543,20.5512,225873.0
2015-06-01 15:45:00,24.92,24.93,24.9,24.93,295155.0,20.5512,20.5595,20.5347,20.5595,295155.0
2015-06-01 15:50:00,24.93,24.93,24.9,24.9,333687.0,20.5595,20.5595,20.5347,20.5347,333687.0
2015-06-01 15:55:00,24.9,24.91,24.89,24.9,498366.0,20.5347,20.543,20.5265,20.5347,498366.0
2015-06-02 09:30:00,24.85,25.0,24.83,24.94,880383.0,20.4935,20.6172,20.477,20.5677,880383.0
2015-06-02 09:35:00,24.94,24.94,24.81,24.82,307878.0,20.5677,20.5677,20.4605,20.4688,307878.0
2015-06-02 09:40:00,24.82,24.87,24.81,24.86,235386.0,20.4688,20.51,20.4605,20.5018,235386.0
2015-06-02 09:45:00,24.86,24.87,24.82,24.83,254169.0,20.5018,20.51,20.4688,20.477,254169.0
2015-06-02 09:50:00,24.83,24.88,24.82,24.88,207864.0,20.477,20.5182,20.4688,20.5182,207864.0
2015-06-02 09:55:00,24.88,24.92,24.87,24.9,315066.0,20.5182,20.5512,20.51,20.5347,315066.0
2015-06-02 10:00:00,24.9,24.92,24.84,24.87,377694.0,20.5347,20.5512,20.4853,20.51,377694.0
2015-06-02 10:05:00,24.88,24.9,24.86,24.87,185172.0,20.5182,20.5347,20.5018,20.51,185172.0
2015-06-02 10:10:00,24.87,24.93,24.87,24.92,418338.0,20.51,20.5595,20.51,20.5512,418338.0
2015-06-02 10:15:00,24.92,24.93,24.85,24.85,279651.0,20.5512,20.5595,20.4935,20.4935,279651.0
2015-06-02 10:20:00,24.85,24.87,24.84,24.87,125010.0,20.4935,20.51,20.4853,20.51,125010.0
2015-06-02 10:25:00,24.87,24.88,24.83,24.84,154494.0,20.51,20.5182,20.477,20.4853,154494.0
2015-06-02 10:30:00,24.84,24.85,24.82,24.83,318216.0,20.4853,20.4935,20.4688,20.477,318216.0
2015-06-02 10:35:00,24.83,24.89,24.83,24.89,214725.0,20.477,20.5265,20.477,20.5265,214725.0
2015-06-02 10:40:00,24.88,24.89,24.85,24.85,130155.0,20.5182,20.5265,20.4935,20.4935,130155.0
2015-06-02 10:45:00,24.85,24.88,24.85,24.88,158595.0,20.4935,20.5182,20.4935,20.5182,158595.0
2015-06-02 10:50:00,24.88,24.88,24.82,24.83,291396.0,20.5182,20.5182,20.4688,20.477,291396.0
2015-06-02 10:55:00,24.82,24.85,24.82,24.83,289794.0,20.4688,20.4935,20.4688,20.477,289794.0
2015-06-02 11:00:00,24.83,24.85,24.82,24.84,130728.0,20.477,20.4935,20.4688,20.4853,130728.0
2015-06-02 11:05:00,24.84,24.87,24.83,24.87,126144.0,20.4853,20.51,20.477,20.51,126144.0
2015-06-02 11:10:00,24.87,24.88,24.86,24.88,136989.0,20.51,20.5182,20.5018,20.5182,136989.0
2015-06-02 11:15:00,24.88,24.88,24.82,24.83,156306.0,20.5182,20.5182,20.4688,20.477,156306.0
2015-06-02 11:20:00,24.83,24.87,24.82,24.87,166713.0,20.477,20.51,20.4688,20.51,166713.0
2015-06-02 11:25:00,24.87,24.87,24.84,24.84,244671.0,20.51,20.51,20.4853,20.4853,244671.0
2015-06-02 11:30:00,24.84,24.85,24.84,24.85,245097.0,20.4853,20.4935,20.4853,20.4935,245097.0
2015-06-02 11:35:00,24.85,24.86,24.84,24.85,134961.0,20.4935,20.5018,20.4853,20.4935,134961.0
2015-06-02 11:40:00,24.85,24.86,24.84,24.84,120921.0,20.4935,20.5018,20.4853,20.4853,120921.0
2015-06-02 11:45:00,24.84,24.84,24.82,24.83,109974.0,20.4853,20.4853,20.4688,20.477,109974.0
2015-06-02 11:50:00,24.83,24.84,24.83,24.84,97113.0,20.477,20.4853,20.477,20.4853,97113.0
2015-06-02 11:55:00,24.84,24.84,24.82,24.83,137841.0,20.4853,20.4853,20.4688,20.477,137841.0
2015-06-02 12:00:00,24.83,24.9,24.83,24.89,207900.0,20.477,20.5347,20.477,20.5265,207900.0
2015-06-02 12:05:00,24.89,24.92,24.89,24.92,209736.0,20.5265,20.5512,20.5265,20.5512,209736.0
2015-06-02 12:10:00,24.92,24.94,24.92,24.93,172764.0,20.5512,20.5677,20.5512,20.5595,172764.0
2015-06-02 12:15:00,24.93,24.94,24.91,24.91,106533.0,20.5595,20.5677,20.543,20.543,106533.0
2015-06-02 12:20:00,24.91,24.93,24.9,24.91,135468.0,20.543,20.5595,20.5347,20.543,135468.0
2015-06-02 12:25:00,24.91,24.92,24.9,24.91,121476.0,20.543,20.5512,20.5347,20.543,121476.0
2015-06-02 12:30:00,24.91,24.92,24.9,24.9,118605.0,20.543,20.5512,20.5347,20.5347,118605.0
2015-06-02 12:35:00,24.9,24.91,24.9,24.91,127878.0,20.5347,20.543,20.5347,20.543,127878.0
2015-06-02 12:40:00,24.91,24.91,24.88,24.88,121569.0,20.543,20.543,20.5182,20.5182,121569.0
2015-06-02 12:45:00,24.88,24.91,24.88,24.91,121413.0,20.5182,20.543,20.5182,20.543,121413.0
2015-06-02 12:50:00,24.91,24.91,24.9,24.9,134790.0,20.543,20.543,20.5347,20.5347,134790.0
2015-06-02 12:55:00,24.9,24.92,24.9,24.91,175326.0,20.5347,20.5512,20.5347,20.543,175326.0
2015-06-02 13:00:00,24.91,24.92,24.91,24.91,155508.0,20.543,20.5512,20.543,20.543,155508.0
2015-06-02 13:05:00,24.91,24.91,24.88,24.88,111318.0,20.543,20.543,20.5182,20.5182,111318.0
2015-06-02 13:10:00,24.88,24.88,24.87,24.88,64101.0,20.5182,20.5182,20.51,20.5182,64101.0
2015-06-02 13:15:00,24.87,24.89,24.87,24.89,95871.0,20.51,20.5265,20.51,20.5265,95871.0
2015-06-02 13:20:00,24.89,24.91,24.89,24.89,156870.0,20.5265,20.543,20.5265,20.5265,156870.0
2015-06-02 13:25:00,24.88,24.89,24.86,24.86,84465.0,20.5182,20.5265,20.5018,20.5018,84465.0
2015-06-02 13:30:00,24.87,24.87,24.86,24.86,124308.0,20.51,20.51,20.5018,20.5018,124308.0
2015-06-02 13:35:00,24.86,24.87,24.86,24.87,97896.0,20.5018,20.51,20.5018,20.51,97896.0
2015-06-02 13:40:00,24.87,24.89,24.87,24.89,101304.0,20.51,20.5265,20.51,20.5265,101304.0
2015-06-02 13:45:00,24.89,24.89,24.87,24.87,106386.0,20.5265,20.5265,20.51,20.51,106386.0
2015-06-02 13:50:00,24.87,24.88,24.86,24.87,135996.0,20.51,20.5182,20.5018,20.51,135996.0
2015-06-02 13:55:00,24.87,24.87,24.85,24.85,318987.0,20.51,20.51,20.4935,20.4935,318987.0
2015-06-02 14:00:00,24.86,24.86,24.84,24.84,213045.0,20.5018,20.5018,20.4853,20.4853,213045.0
2015-06-02 14:05:00,24.84,24.86,24.84,24.85,175794.0,20.4853,20.5018,20.4853,20.4935,175794.0
2015-06-02 14:10:00,24.85,24.85,24.83,24.83,333549.0,20.4935,20.4935,20.477,20.477,333549.0
2015-06-02 14:15:00,24.83,24.84,24.82,24.83,227814.0,20.477,20.4853,20.4688,20.477,227814.0
2015-06-02 14:20:00,24.83,24.84,24.82,24.84,220737.0,20.477,20.4853,20.4688,20.4853,220737.0
2015-06-02 14:25:00,24.84,24.84,24.83,24.84,137550.0,20.4853,20.4853,20.477,20.4853,137550.0
2015-06-02 14:30:00,24.84,24.86,24.84,24.85,105690.0,20.4853,20.5018,20.4853,20.4935,105690.0
2015-06-02 14:35:00,24.85,24.85,24.82,24.83,163401.0,20.4935,20.4935,20.4688,20.477,163401.0
2015-06-02 14:40:00,24.83,24.83,24.82,24.82,160149.0,20.477,20.477,20.4688,20.4688,160149.0
2015-06-02 14:45:00,24.82,24.84,24.82,24.83,165996.0,20.4688,20.4853,20.4688,20.477,165996.0
2015-06-02 14:50:00,24.83,24.84,24.82,24.84,90561.0,20.477,20.4853,20.4688,20.4853,90561.0
2015-06-02 14:55:00,24.84,24.86,24.83,24.86,109101.0,20.4853,20.5018,20.477,20.5018,109101.0
2015-06-02 15:00:00,24.86,24.87,24.85,24.86,157242.0,20.5018,20.51,20.4935,20.5018,157242.0
2015-06-02 15:05:00,24.86,24.86,24.83,24.85,196101.0,20.5018,20.5018,20.477,20.4935,196101.0
2015-06-02 15:10:00,24.85,24.85,24.84,24.84,224826.0,20.4935,20.4935,20.4853,20.4853,224826.0
2015-06-02 15:15:00,24.84,24.86,24.84,24.86,232935.0,20.4853,20.5018,20.4853,20.5018,232935.0
2015-06-02 15:20:00,24.86,24.86,24.84,24.85,218121.0,20.5018,20.5018,20.4853,20.4935,218121.0
2015-06-02 15:25:00,24.85,24.86,24.84,24.85,110154.0,20.4935,20.5018,20.4853,20.4935,110154.0
2015-06-02 15:30:00,24.85,24.87,24.84,24.86,226983.0,20.4935,20.51,20.4853,20.5018,226983.0
2015-06-02 15:35:00,24.87,24.87,24.85,24.85,282246.0,20.51,20.51,20.4935,20.4935,282246.0
2015-06-02 15:40:00,24.85,24.86,24.85,24.85,182409.0,20.4935,20.5018,20.4935,20.4935,182409.0
2015-06-02 15:45:00,24.85,24.85,24.83,24.85,244773.0,20.4935,20.4935,20.477,20.4935,244773.0
2015-06-02 15:50:00,24.85,24.85,24.84,24.85,219789.0,20.4935,20.4935,20.4853,20.4935,219789.0
2015-06-02 15:55:00,24.85,24.85,24.84,24.84,485826.0,20.4935,20.4935,20.4853,20.4853,485826.0
2015-06-03 09:30:00,24.9,24.98,24.88,24.9,319770.0,20.5347,20.6007,20.5182,20.5347,319770.0
2015-06-03 09:35:00,24.89,24.93,24.88,24.92,109314.0,20.5265,20.5595,20.5182,20.5512,109314.0
2015-06-03 09:40:00,24.92,24.95,24.9,24.92,96801.0,20.5512,20.576,20.5347,20.5512,96801.0
2015-06-03 09:45:00,24.92,24.94,24.9,24.92,163035.0,20.5512,20.5677,20.5347,20.5512,163035.0
2015-06-03 09:50:00,24.92,24.97,24.9,24.92,237912.0,20.5512,20.5925,20.5347,20.5512,237912.0
2015-06-03 09:55:00,24.91,24.92,24.87,24.89,116094.0,20.543,20.5512,20.51,20.5265,116094.0
2015-06-03 10:00:00,24.88,24.89,24.83,24.86,144888.0,20.5182,20.5265,20.477,20.5018,144888.0
2015-06-03 10:05:00,24.86,24.87,24.82,24.84,227445.0,20.5018,20.51,20.4688,20.4853,227445.0
2015-06-03 10:10:00,24.84,24.97,24.84,24.97,537378.0,20.4853,20.5925,20.4853,20.5925,537378.0
2015-06-03 10:15:00,24.96,25.0,24.95,24.97,556245.0,20.5842,20.6172,20.576,20.5925,556245.0
2015-06-03 10:20:00,24.97,25.01,24.95,24.98,415299.0,20.5925,20.6255,20.576,20.6007,415299.0
2015-06-03 10:25:00,24.98,24.98,24.97,24.98,132561.0,20.6007,20.6007,20.5925,20.6007,132561.0
2015-06-03 10:30:00,24.98,24.99,24.97,24.97,179112.0,20.6007,20.609,20.5925,20.5925,179112.0
2015-06-03 10:35:00,24.97,24.99,24.96,24.99,180852.0,20.5925,20.609,20.5842,20.609,180852.0
2015-06-03 10:40:00,24.99,25.02,24.98,25.0,382095.0,20.609,20.6337,20.6007,20.6172,382095.0
2015-06-03 10:45:00,24.99,25.04,24.99,25.02,236511.0,20.609,20.6502,20.609,20.6337,236511.0
2015-06-03 10:50:00,25.02,25.07,25.02,25.05,368610.0,20.6337,20.6749,20.6337,20.6584,368610.0
2015-06-03 10:55:00,25.05,25.06,25.03,25.04,161892.0,20.6584,20.6667,20.6419,20.6502,161892.0
2015-06-03 11:00:00,25.04,25.04,25.01,25.01,189477.0,20.6502,20.6502,20.6255,20.6255,189477.0
2015-06-03 11:05:00,25.02,25.02,24.98,24.98,155979.0,20.6337,20.6337,20.6007,20.6007,155979.0
2015-06-03 11:10:00,24.98,24.99,24.97,24.98,69045.0,20.6007,20.609,20.5925,20.6007,69045.0
2015-06-03 11:15:00,24.98,24.99,24.97,24.98,125388.0,20.6007,20.609,20.5925,20.6007,125388.0
2015-06-03 11:20:00,24.98,24.99,24.98,24.98,133077.0,20.6007,20.609,20.6007,20.6007,133077.0
2015-06-03 11:25:00,24.98,24.98,24.95,24.95,164451.0,20.6007,20.6007,20.576,20.576,164451.0
2015-06-03 11:30:00,24.96,24.97,24.95,24.96,96957.0,20.5842,20.5925,20.576,20.5842,96957.0
2015-06-03 11:35:00,24.96,24.96,24.95,24.96,87390.0,20.5842,20.5842,20.576,20.5842,87390.0
2015-06-03 11:40:00,24.96,24.97,24.94,24.96,281490.0,20.5842,20.5925,20.5677,20.5842,281490.0
2015-06-03 11:45:00,24.96,24.97,24.95,24.97,342570.0,20.5842,20.5925,20.576,20.5925,342570.0
2015-06-03 11:50:00,24.97,24.98,24.96,24.97,265524.0,20.5925,20.6007,20.5842,20.5925,265524.0
2015-06-03 11:55:00,24.97,24.99,24.97,24.99,106500.0,20.5925,20.609,20.5925,20.609,106500.0
2015-06-03 12:00:00,24.98,25.0,24.98,25.0,129765.0,20.6007,20.6172,20.6007,20.6172,129765.0
2015-06-03 12:05:00,25.0,25.0,24.98,25.0,183567.0,20.6172,20.6172,20.6007,20.6172,183567.0
2015-06-03 12:10:00,25.0,25.01,24.99,25.0,141459.0,20.6172,20.6255,20.609,20.6172,141459.0
2015-06-03 12:15:00,25.0,25.01,24.99,24.99,166305.0,20.6172,20.6255,20.609,20.609,166305.0
2015-06-03 12:20:00,24.99,25.0,24.98,24.99,342681.0,20.609,20.6172,20.6007,20.609,342681.0
2015-06-03 12:25:00,24.99,25.0,24.98,25.0,298308.0,20.609,20.6172,20.6007,20.6172,298308.0
2015-06-03 12:30:00,25.0,25.01,25.0,25.01,291696.0,20.6172,20.6255,20.6172,20.6255,291696.0
2015-06-03 12:35:00,25.01,25.04,25.01,25.03,274188.0,20.6255,20.6502,20.6255,20.6419,274188.0
2015-06-03 12:40:00,25.03,25.04,25.01,25.02,131946.0,20.6419,20.6502,20.6255,20.6337,131946.0
2015-06-03 12:45:00,25.02,25.03,25.01,25.03,153060.0,20.6337,20.6419,20.6255,20.6419,153060.0
2015-06-03 12:50:00,25.03,25.03,25.02,25.03,97065.0,20.6419,20.6419,20.6337,20.6419,97065.0
2015-06-03 12:55:00,25.03,25.03,25.01,25.03,125349.0,20.6419,20.6419,20.6255,20.6419,125349.0
2015-06-03 13:00:00,25.02,25.03,25.01,25.02,105393.0,20.6337,20.6419,20.6255,20.6337,105393.0
2015-06-03 13:05:00,25.02,25.02,25.01,25.02,61158.0,20.6337,20.6337,20.6255,20.6337,61158.0
2015-06-03 13:10:00,25.02,25.03,25.02,25.03,74280.0,20.6337,20.6419,20.6337,20.6419,74280.0
2015-06-03 13:15:00,25.02,25.03,25.02,25.02,104364.0,20.6337,20.6419,20.6337,20.6337,104364.0
2015-06-03 13:20:00,25.03,25.03,25.01,25.01,211677.0,20.6419,20.6419,20.6255,20.6255,211677.0
2015-06-03 13:25:00,25.01,25.02,25.01,25.02,32193.0,20.6255,20.6337,20.6255,20.6337,32193.0
2015-06-03 13:30:00,25.02,25.02,24.99,25.0,92289.0,20.6337,20.6337,20.609,20.6172,92289.0
2015-06-03 13:35:00,25.0,25.0,24.99,25.0,131475.0,20.6172,20.6172,20.609,20.6172,131475.0
2015-06-03 13:40:00,25.0,25.01,24.99,24.99,197190.0,20.6172,20.6255,20.609,20.609,197190.0
2015-06-03 13:45:00,24.99,25.0,24.99,25.0,101199.0,20.609,20.6172,20.609,20.6172,101199.0
2015-06-03 13:50:00,25.0,25.01,25.0,25.0,177756.0,20.6172,20.6255,20.6172,20.6172,177756.0
2015-06-03 13:55:00,25.0,25.01,24.99,25.0,53682.0,20.6172,20.6255,20.609,20.6172,53682.0
2015-06-03 14:00:00,25.0,25.02,25.0,25.0,128019.0,20.6172,20.6337,20.6172,20.6172,128019.0
2015-06-03 14:05:00,25.0,25.01,24.99,25.0,136653.0,20.6172,20.6255,20.609,20.6172,136653.0
2015-06-03 14:10:00,25.0,25.0,24.99,25.0,134505.0,20.6172,20.6172,20.609,20.6172,134505.0
2015-06-03 14:15:00,25.0,25.01,24.99,25.0,98703.0,20.6172,20.6255,20.609,20.6172,98703.0
2015-06-03 14:20:00,25.0,25.01,25.0,25.0,108489.0,20.6172,20.6255,20.6172,20.6172,108489.0
2015-06-03 14:25:00,25.0,25.01,25.0,25.0,77571.0,20.6172,20.6255,20.6172,20.6172,77571.0
2015-06-03 14:30:00,25.0,25.01,24.99,25.0,134199.0,20.6172,20.6255,20.609,20.6172,134199.0
2015-06-03 14:35:00,24.99,25.01,24.99,24.99,89361.0,20.609,20.6255,20.609,20.609,89361.0
2015-06-03 14:40:00,25.0,25.0,24.99,25.0,70848.0,20.6172,20.6172,20.609,20.6172,70848.0
2015-06-03 14:45:00,25.0,25.0,24.99,25.0,143745.0,20.6172,20.6172,20.609,20.6172,143745.0
2015-06-03 14:50:00,25.0,25.01,24.99,25.0,214365.0,20.6172,20.6255,20.609,20.6172,214365.0
2015-06-03 14:55:00,24.99,25.0,24.99,24.99,187761.0,20.609,20.6172,20.609,20.609,187761.0
2015-06-03 15:00:00,24.99,25.0,24.99,24.99,156270.0,20.609,20.6172,20.609,20.609,156270.0
2015-06-03 15:05:00,25.0,25.0,24.99,24.99,96951.0,20.6172,20.6172,20.609,20.609,96951.0
2015-06-03 15:10:00,24.99,25.0,24.99,24.99,113256.0,20.609,20.6172,20.609,20.609,113256.0
2015-06-03 15:15:00,24.99,25.0,24.98,24.99,373110.0,20.609,20.6172,20.6007,20.609,373110.0
2015-06-03 15:20:00,24.99,24.99,24.97,24.97,222603.0,20.609,20.609,20.5925,20.5925,222603.0
2015-06-03 15:25:00,24.97,24.98,24.97,24.97,112218.0,20.5925,20.6007,20.5925,20.5925,112218.0
2015-06-03 15:30:00,24.97,24.98,24.96,24.98,95850.0,20.5925,20.6007,20.5842,20.6007,95850.0
2015-06-03 15:35:00,24.97,24.97,24.95,24.96,574578.0,20.5925,20.5925,20.576,20.5842,574578.0
2015-06-03 15:40:00,24.96,24.97,24.96,24.97,255786.0,20.5842,20.5925,20.5842,20.5925,255786.0
2015-06-03 15:45:00,24.97,24.97,24.94,24.95,265809.0,20.5925,20.5925,20.5677,20.576,265809.0
2015-06-03 15:50:00,24.94,24.95,24.93,24.94,370020.0,20.5677,20.576,20.5595,20.5677,370020.0
2015-06-03 15:55:00,24.94,24.96,24.93,24.96,1145196.0,20.5677,20.5842,20.5595,20.5842,1145196.0
2015-06-04 09:30:00,24.82,24.92,24.82,24.89,976374.0,20.4688,20.5512,20.4688,20.5265,976374.0
2015-06-04 09:35:00,24.89,24.9,24.84,24.89,669873.0,20.5265,20.5347,20.4853,20.5265,669873.0
2015-06-04 09:40:00,24.89,24.93,24.89,24.9,1229109.0,20.5265,20.5595,20.5265,20.5347,1229109.0
2015-06-04 09:45:00,24.9,24.9,24.85,24.87,209664.0,20.5347,20.5347,20.4935,20.51,209664.0
2015-06-04 09:50:00,24.87,24.95,24.86,24.95,216075.0,20.51,20.576,20.5018,20.576,216075.0
2015-06-04 09:55:00,24.94,24.98,24.94,24.95,392535.0,20.5677,20.6007,20.5677,20.576,392535.0
2015-06-04 10:00:00,24.95,24.99,24.94,24.95,433554.0,20.576,20.609,20.5677,20.576,433554.0
2015-06-04 10:05:00,24.95,24.98,24.95,24.97,196497.0,20.576,20.6007,20.576,20.5925,196497.0
2015-06-04 10:10:00,24.97,24.97,24.93,24.93,287049.0,20.5925,20.5925,20.5595,20.5595,287049.0
2015-06-04 10:15:00,24.93,24.94,24.92,24.94,283491.0,20.5595,20.5677,20.5512,20.5677,283491.0
2015-06-04 10:20:00,24.94,24.95,24.92,24.92,534504.0,20.5677,20.576,20.5512,20.5512,534504.0
2015-06-04 10:25:00,24.92,24.93,24.9,24.9,295959.0,20.5512,20.5595,20.5347,20.5347,295959.0
2015-06-04 10:30:00,24.9,24.9,24.84,24.85,462963.0,20.5347,20.5347,20.4853,20.4935,462963.0
2015-06-04 10:35:00,24.85,24.87,24.84,24.86,760851.0,20.4935,20.51,20.4853,20.5018,760851.0
2015-06-04 10:40:00,24.86,24.89,24.86,24.88,204798.0,20.5018,20.5265,20.5018,20.5182,204798.0
2015-06-04 10:45:00,24.88,24.89,24.87,24.88,132483.0,20.5182,20.5265,20.51,20.5182,132483.0
2015-06-04 10:50:00,24.88,24.88,24.82,24.83,409995.0,20.5182,20.5182,20.4688,20.477,409995.0
2015-06-04 10:55:00,24.82,24.9,24.79,24.8,596355.0,20.4688,20.5347,20.444,20.4523,596355.0
2015-06-04 11:00:00,24.8,24.81,24.79,24.8,204984.0,20.4523,20.4605,20.444,20.4523,204984.0
2015-06-04 11:05:00,24.8,24.8,24.76,24.79,280776.0,20.4523,20.4523,20.4193,20.444,280776.0
2015-06-04 11:10:00,24.79,24.83,24.79,24.83,202992.0,20.444,20.477,20.444,20.477,202992.0
2015-06-04 11:15:00,24.83,24.83,24.8,24.81,183246.0,20.477,20.477,20.4523,20.4605,183246.0
2015-06-04 11:20:00,24.81,24.81,24.79,24.8,155787.0,20.4605,20.4605,20.444,20.4523,155787.0
2015-06-04 11:25:00,24.81,24.82,24.78,24.78,160584.0,20.4605,20.4688,20.4358,20.4358,160584.0
2015-06-04 11:30:00,24.79,24.79,24.77,24.77,184101.0,20.444,20.444,20.4275,20.4275,184101.0
2015-06-04 11:35:00,24.77,24.78,24.76,24.78,174957.0,20.4275,20.4358,20.4193,20.4358,174957.0
2015-06-04 11:40:00,24.78,24.8,24.77,24.77,109431.0,20.4358,20.4523,20.4275,20.4275,109431.0
2015-06-04 11:45:00,24.77,24.77,24.75,24.77,160452.0,20.4275,20.4275,20.411,20.4275,160452.0
2015-06-04 11:50:00,24.77,24.79,24.77,24.78,230109.0,20.4275,20.444,20.4275,20.4358,230109.0
2015-06-04 11:55:00,24.78,24.8,24.76,24.77,171603.0,20.4358,20.4523,20.4193,20.4275,171603.0
2015-06-04 12:00:00,24.77,24.78,24.76,24.77,216846.0,20.4275,20.4358,20.4193,20.4275,216846.0
2015-06-04 12:05:00,24.77,24.79,24.77,24.78,114189.0,20.4275,20.444,20.4275,20.4358,114189.0
2015-06-04 12:10:00,24.78,24.8,24.77,24.78,119823.0,20.4358,20.4523,20.4275,20.4358,119823.0
2015-06-04 12:15:00,24.78,24.79,24.77,24.79,112389.0,20.4358,20.444,20.4275,20.444,112389.0
2015-06-04 12:20:00,24.78,24.79,24.77,24.77,92643.0,20.4358,20.444,20.4275,20.4275,92643.0
2015-06-04 12:25:00,24.77,24.78,24.76,24.76,108858.0,20.4275,20.4358,20.4193,20.4193,108858.0
2015-06-04 12:30:00,24.76,24.78,24.75,24.78,182736.0,20.4193,20.4358,20.411,20.4358,182736.0
2015-06-04 12:35:00,24.78,24.78,24.77,24.78,112776.0,20.4358,20.4358,20.4275,20.4358,112776.0
2015-06-04 12:40:00,24.78,24.78,24.75,24.76,110649.0,20.4358,20.4358,20.411,20.4193,110649.0
2015-06-04 12:45:00,24.76,24.78,24.76,24.76,92760.0,20.4193,20.4358,20.4193,20.4193,92760.0
2015-06-04 12:50:00,24.76,24.77,24.75,24.76,95412.0,20.4193,20.4275,20.411,20.4193,95412.0
2015-06-04 12:55:00,24.76,24.76,24.75,24.75,165096.0,20.4193,20.4193,20.411,20.411,165096.0
2015-06-04 13:00:00,24.75,24.75,24.73,24.73,159474.0,20.411,20.411,20.3945,20.3945,159474.0
2015-06-04 13:05:00,24.73,24.74,24.71,24.72,237876.0,20.3945,20.4028,20.378,20.3863,237876.0
2015-06-04 13:10:00,24.72,24.73,24.71,24.71,193173.0,20.3863,20.3945,20.378,20.378,193173.0
2015-06-04 13:15:00,24.71,24.71,24.67,24.68,406554.0,20.378,20.378,20.3451,20.3533,406554.0
2015-06-04 13:20:00,24.68,24.68,24.65,24.68,480174.0,20.3533,20.3533,20.3286,20.3533,480174.0
2015-06-04 13:25:00,24.68,24.69,24.67,24.67,259098.0,20.3533,20.3616,20.3451,20.3451,259098.0
2015-06-04 13:30:00,24.67,24.68,24.66,24.68,226107.0,20.3451,20.3533,20.3368,20.3533,226107.0
2015-06-04 13:35:00,24.68,24.69,24.66,24.69,295074.0,20.3533,20.3616,20.3368,20.3616,295074.0
2015-06-04 13:40:00,24.69,24.7,24.68,24.69,155319.0,20.3616,20.3698,20.3533,20.3616,155319.0
2015-06-04 13:45:00,24.69,24.69,24.66,24.67,273174.0,20.3616,20.3616,20.3368,20.3451,273174.0
2015-06-04 13:50:00,24.67,24.69,24.67,24.69,166974.0,20.3451,20.3616,20.3451,20.3616,166974.0
2015-06-04 13:55:00,24.68,24.69,24.67,24.69,148494.0,20.3533,20.3616,20.3451,20.3616,148494.0
2015-06-04 14:00:00,24.69,24.71,24.69,24.71,249909.0,20.3616,20.378,20.3616,20.378,249909.0
2015-06-04 14:05:00,24.71,24.72,24.7,24.72,176892.0,20.378,20.3863,20.3698,20.3863,176892.0
2015-06-04 14:10:00,24.72,24.73,24.7,24.72,440091.0,20.3863,20.3945,20.3698,20.3863,440091.0
2015-06-04 14:15:00,24.72,24.74,24.71,24.73,210048.0,20.3863,20.4028,20.378,20.3945,210048.0
2015-06-04 14:20:00,24.73,24.74,24.72,24.74,135423.0,20.3945,20.4028,20.3863,20.4028,135423.0
2015-06-04 14:25:00,24.74,24.75,24.73,24.73,169023.0,20.4028,20.411,20.3945,20.3945,169023.0
2015-06-04 14:30:00,24.73,24.73,24.71,24.72,181455.0,20.3945,20.3945,20.378,20.3863,181455.0
2015-06-04 14:35:00,24.72,24.73,24.7,24.72,225924.0,20.3863,20.3945,20.3698,20.3863,225924.0
2015-06-04 14:40:00,24.72,24.74,24.72,24.73,170937.0,20.3863,20.4028,20.3863,20.3945,170937.0
2015-06-04 14:45:00,24.73,24.74,24.73,24.73,517368.0,20.3945,20.4028,20.3945,20.3945,517368.0
2015-06-04 14:50:00,24.73,24.75,24.73,24.73,243183.0,20.3945,20.411,20.3945,20.3945,243183.0
2015-06-04 14:55:00,24.73,24.76,24.73,24.74,603351.0,20.3945,20.4193,20.3945,20.4028,603351.0
2015-06-04 15:00:00,24.74,24.76,24.73,24.76,323427.0,20.4028,20.4193,20.3945,20.4193,323427.0
2015-06-04 15:05:00,24.76,24.77,24.73,24.75,252735.0,20.4193,20.4275,20.3945,20.411,252735.0
2015-06-04 15:10:00,24.75,24.75,24.73,24.74,168435.0,20.411,20.411,20.3945,20.4028,168435.0
2015-06-04 15:15:00,24.73,24.74,24.7,24.72,391911.0,20.3945,20.4028,20.3698,20.3863,391911.0
2015-06-04 15:20:00,24.71,24.72,24.71,24.71,212544.0,20.378,20.3863,20.378,20.378,212544.0
2015-06-04 15:25:00,24.71,24.73,24.7,24.71,333489.0,20.378,20.3945,20.3698,20.378,333489.0
2015-06-04 15:30:00,24.71,24.72,24.7,24.72,402312.0,20.378,20.3863,20.3698,20.3863,402312.0
2015-06-04 15:35:00,24.72,24.72,24.7,24.71,382905.0,20.3863,20.3863,20.3698,20.378,382905.0
2015-06-04 15:40:00,24.71,24.72,24.71,24.71,310251.0,20.378,20.3863,20.378,20.378,310251.0
2015-06-04 15:45:00,24.71,24.72,24.7,24.71,521988.0,20.378,20.3863,20.3698,20.378,521988.0
2015-06-04 15:50:00,24.71,24.71,24.69,24.71,684582.0,20.378,20.378,20.3616,20.378,684582.0
2015-06-04 15:55:00,24.71,24.73,24.69,24.72,1513875.0,20.378,20.3945,20.3616,20.3863,1513875.0
2015-06-05 09:30:00,24.72,24.76,24.65,24.67,509427.0,20.3863,20.4193,20.3286,20.3451,509427.0
2015-06-05 09:35:00,24.67,24.67,24.57,24.57,432150.0,20.3451,20.3451,20.2626,20.2626,432150.0
2015-06-05 09:40:00,24.57,24.62,24.56,24.6,295179.0,20.2626,20.3038,20.2543,20.2873,295179.0
2015-06-05 09:45:00,24.6,24.63,24.58,24.59,266475.0,20.2873,20.3121,20.2708,20.2791,266475.0
2015-06-05 09:50:00,24.58,24.61,24.58,24.58,236898.0,20.2708,20.2956,20.2708,20.2708,236898.0
2015-06-05 09:55:00,24.58,24.6,24.57,24.57,202425.0,20.2708,20.2873,20.2626,20.2626,202425.0
2015-06-05 10:00:00,24.58,24.63,24.57,24.62,956742.0,20.2708,20.3121,20.2626,20.3038,956742.0
2015-06-05 10:05:00,24.61,24.62,24.58,24.58,596403.0,20.2956,20.3038,20.2708,20.2708,596403.0
2015-06-05 10:10:00,24.58,24.6,24.58,24.59,326451.0,20.2708,20.2873,20.2708,20.2791,326451.0
2015-06-05 10:15:00,24.59,24.61,24.58,24.59,192480.0,20.2791,20.2956,20.2708,20.2791,192480.0
2015-06-05 10:20:00,24.59,24.61,24.59,24.6,208146.0,20.2791,20.2956,20.2791,20.2873,208146.0
2015-06-05 10:25:00,24.6,24.61,24.59,24.59,214029.0,20.2873,20.2956,20.2791,20.2791,214029.0
2015-06-05 10:30:00,24.6,24.61,24.6,24.61,133137.0,20.2873,20.2956,20.2873,20.2956,133137.0
2015-06-05 10:35:00,24.61,24.65,24.61,24.64,373692.0,20.2956,20.3286,20.2956,20.3203,373692.0
2015-06-05 10:40:00,24.65,24.66,24.63,24.65,338163.0,20.3286,20.3368,20.3121,20.3286,338163.0
2015-06-05 10:45:00,24.65,24.67,24.63,24.63,336384.0,20.3286,20.3451,20.3121,20.3121,336384.0
2015-06-05 10:50:00,24.63,24.63,24.59,24.62,182190.0,20.3121,20.3121,20.2791,20.3038,182190.0
2015-06-05 10:55:00,24.62,24.63,24.61,24.63,162957.0,20.3038,20.3121,20.2956,20.3121,162957.0
2015-06-05 11:00:00,24.63,24.63,24.61,24.63,128490.0,20.3121,20.3121,20.2956,20.3121,128490.0
2015-06-05 11:05:00,24.63,24.63,24.61,24.62,134451.0,20.3121,20.3121,20.2956,20.3038,134451.0
2015-06-05 11:10:00,24.62,24.63,24.61,24.62,97131.0,20.3038,20.3121,20.2956,20.3038,97131.0
2015-06-05 11:15:00,24.62,24.64,24.61,24.63,146169.0,20.3038,20.3203,20.2956,20.3121,146169.0
2015-06-05 11:20:00,24.63,24.65,24.63,24.64,174576.0,20.3121,20.3286,20.3121,20.3203,174576.0
2015-06-05 11:25:00,24.64,24.65,24.62,24.64,206187.0,20.3203,20.3286,20.3038,20.3203,206187.0
2015-06-05 11:30:00,24.64,24.65,24.62,24.62,146595.0,20.3203,20.3286,20.3038,20.3038,146595.0
2015-06-05 11:35:00,24.63,24.64,24.62,24.63,351843.0,20.3121,20.3203,20.3038,20.3121,351843.0
2015-06-05 11:40:00,24.63,24.65,24.62,24.63,146130.0,20.3121,20.3286,20.3038,20.3121,146130.0
2015-06-05 11:45:00,24.63,24.63,24.62,24.63,117240.0,20.3121,20.3121,20.3038,20.3121,117240.0
2015-06-05 11:50:00,24.63,24.63,24.61,24.62,187092.0,20.3121,20.3121,20.2956,20.3038,187092.0
2015-06-05 11:55:00,24.61,24.63,24.61,24.61,297369.0,20.2956,20.3121,20.2956,20.2956,297369.0
2015-06-05 12:00:00,24.61,24.61,24.56,24.58,522828.0,20.2956,20.2956,20.2543,20.2708,522828.0
2015-06-05 12:05:00,24.57,24.57,24.54,24.56,506430.0,20.2626,20.2626,20.2378,20.2543,506430.0
2015-06-05 12:10:00,24.56,24.56,24.54,24.56,204795.0,20.2543,20.2543,20.2378,20.2543,204795.0
2015-06-05 12:15:00,24.56,24.57,24.55,24.55,141180.0,20.2543,20.2626,20.2461,20.2461,141180.0
2015-06-05 12:20:00,24.55,24.57,24.54,24.57,269967.0,20.2461,20.2626,20.2378,20.2626,269967.0
2015-06-05 12:25:00,24.57,24.57,24.54,24.55,192600.0,20.2626,20.2626,20.2378,20.2461,192600.0
2015-06-05 12:30:00,24.55,24.55,24.53,24.53,249483.0,20.2461,20.2461,20.2296,20.2296,249483.0
2015-06-05 12:35:00,24.52,24.54,24.51,24.54,199638.0,20.2214,20.2378,20.2131,20.2378,199638.0
2015-06-05 12:40:00,24.54,24.57,24.53,24.55,186012.0,20.2378,20.2626,20.2296,20.2461,186012.0
2015-06-05 12:45:00,24.54,24.55,24.52,24.52,241020.0,20.2378,20.2461,20.2214,20.2214,241020.0
2015-06-05 12:50:00,24.52,24.54,24.52,24.52,289365.0,20.2214,20.2378,20.2214,20.2214,289365.0
2015-06-05 12:55:00,24.52,24.53,24.51,24.52,339429.0,20.2214,20.2296,20.2131,20.2214,339429.0
2015-06-05 13:00:00,24.52,24.52,24.48,24.49,451860.0,20.2214,20.2214,20.1884,20.1966,451860.0
2015-06-05 13:05:00,24.49,24.5,24.49,24.49,202779.0,20.1966,20.2049,20.1966,20.1966,202779.0
2015-06-05 13:10:00,24.49,24.49,24.47,24.47,170637.0,20.1966,20.1966,20.1801,20.1801,170637.0
2015-06-05 13:15:00,24.47,24.48,24.46,24.48,260055.0,20.1801,20.1884,20.1719,20.1884,260055.0
2015-06-05 13:20:00,24.48,24.49,24.47,24.47,145701.0,20.1884,20.1966,20.1801,20.1801,145701.0
2015-06-05 13:25:00,24.47,24.48,24.46,24.47,206292.0,20.1801,20.1884,20.1719,20.1801,206292.0
2015-06-05 13:30:00,24.47,24.49,24.46,24.49,230271.0,20.1801,20.1966,20.1719,20.1966,230271.0
2015-06-05 13:35:00,24.49,24.51,24.48,24.5,587730.0,20.1966,20.2131,20.1884,20.2049,587730.0
2015-06-05 13:40:00,24.51,24.51,24.49,24.49,353445.0,20.2131,20.2131,20.1966,20.1966,353445.0
2015-06-05 13:45:00,24.49,24.49,24.46,24.46,311724.0,20.1966,20.1966,20.1719,20.1719,311724.0
2015-06-05 13:50:00,24.46,24.46,24.44,24.45,321672.0,20.1719,20.1719,20.1554,20.1636,321672.0
2015-06-05 13:55:00,24.45,24.47,24.45,24.46,133155.0,20.1636,20.1801,20.1636,20.1719,133155.0
2015-06-05 14:00:00,24.47,24.47,24.45,24.46,218076.0,20.1801,20.1801,20.1636,20.1719,218076.0
2015-06-05 14:05:00,24.47,24.49,24.47,24.48,253347.0,20.1801,20.1966,20.1801,20.1884,253347.0
2015-06-05 14:10:00,24.48,24.48,24.47,24.47,161358.0,20.1884,20.1884,20.1801,20.1801,161358.0
2015-06-05 14:15:00,24.47,24.48,24.46,24.48,204444.0,20.1801,20.1884,20.1719,20.1884,204444.0
2015-06-05 14:20:00,24.48,24.48,24.42,24.42,755706.0,20.1884,20.1884,20.1389,20.1389,755706.0
2015-06-05 14:25:00,24.42,24.42,24.37,24.39,851004.0,20.1389,20.1389,20.0977,20.1141,851004.0
2015-06-05 14:30:00,24.39,24.42,24.39,24.41,351690.0,20.1141,20.1389,20.1141,20.1306,351690.0
2015-06-05 14:35:00,24.42,24.42,24.37,24.39,755313.0,20.1389,20.1389,20.0977,20.1141,755313.0
2015-06-05 14:40:00,24.39,24.4,24.37,24.37,258084.0,20.1141,20.1224,20.0977,20.0977,258084.0
2015-06-05 14:45:00,24.37,24.38,24.34,24.36,441933.0,20.0977,20.1059,20.0729,20.0894,441933.0
2015-06-05 14:50:00,24.36,24.39,24.35,24.39,324915.0,20.0894,20.1141,20.0812,20.1141,324915.0
2015-06-05 14:55:00,24.39,24.4,24.36,24.4,589740.0,20.1141,20.1224,20.0894,20.1224,589740.0
2015-06-05 15:00:00,24.4,24.41,24.4,24.4,264201.0,20.1224,20.1306,20.1224,20.1224,264201.0
2015-06-05 15:05:00,24.4,24.41,24.38,24.39,250056.0,20.1224,20.1306,20.1059,20.1141,250056.0
2015-06-05 15:10:00,24.39,24.39,24.37,24.38,250929.0,20.1141,20.1141,20.0977,20.1059,250929.0
2015-06-05 15:15:00,24.39,24.39,24.37,24.37,406113.0,20.1141,20.1141,20.0977,20.0977,406113.0
2015-06-05 15:20:00,24.37,24.37,24.35,24.36,296496.0,20.0977,20.0977,20.0812,20.0894,296496.0
2015-06-05 15:25:00,24.36,24.36,24.34,24.35,356883.0,20.0894,20.0894,20.0729,20.0812,356883.0
2015-06-05 15:30:00,24.34,24.37,24.34,24.37,475473.0,20.0729,20.0977,20.0729,20.0977,475473.0
2015-06-05 15:35:00,24.37,24.37,24.34,24.34,430935.0,20.0977,20.0977,20.0729,20.0729,430935.0
2015-06-05 15:40:00,24.34,24.35,24.33,24.34,839427.0,20.0729,20.0812,20.0647,20.0729,839427.0
2015-06-05 15:45:00,24.34,24.35,24.33,24.35,611547.0,20.0729,20.0812,20.0647,20.0812,611547.0
2015-06-05 15:50:00,24.34,24.35,24.33,24.35,803937.0,20.0729,20.0812,20.0647,20.0812,803937.0
2015-06-05 15:55:00,24.35,24.36,24.33,24.34,1992330.0,20.0812,20.0894,20.0647,20.0729,1992330.0
2015-06-08 09:30:00,24.48,24.5,24.38,24.43,1449351.0,20.1884,20.2049,20.1059,20.1471,1449351.0
2015-06-08 09:35:00,24.42,24.47,24.41,24.46,624609.0,20.1389,20.1801,20.1306,20.1719,624609.0
2015-06-08 09:40:00,24.46,24.48,24.4,24.43,532953.0,20.1719,20.1884,20.1224,20.1471,532953.0
2015-06-08 09:45:00,24.43,24.45,24.41,24.42,474738.0,20.1471,20.1636,20.1306,20.1389,474738.0
2015-06-08 09:50:00,24.42,24.42,24.37,24.38,686151.0,20.1389,20.1389,20.0977,20.1059,686151.0
2015-06-08 09:55:00,24.38,24.41,24.38,24.4,493419.0,20.1059,20.1306,20.1059,20.1224,493419.0
2015-06-08 10:00:00,24.4,24.42,24.38,24.41,384867.0,20.1224,20.1389,20.1059,20.1306,384867.0
2015-06-08 10:05:00,24.41,24.42,24.4,24.4,321645.0,20.1306,20.1389,20.1224,20.1224,321645.0
2015-06-08 10:10:00,24.4,24.44,24.39,24.44,423393.0,20.1224,20.1554,20.1141,20.1554,423393.0
2015-06-08 10:15:00,24.44,24.44,24.4,24.41,491382.0,20.1554,20.1554,20.1224,20.1306,491382.0
2015-06-08 10:20:00,24.41,24.41,24.39,24.39,219081.0,20.1306,20.1306,20.1141,20.1141,219081.0
2015-06-08 10:25:00,24.4,24.4,24.34,24.34,373947.0,20.1224,20.1224,20.0729,20.0729,373947.0
2015-06-08 10:30:00,24.34,24.41,24.34,24.38,714267.0,20.0729,20.1306,20.0729,20.1059,714267.0
2015-06-08 10:35:00,24.38,24.39,24.37,24.38,203301.0,20.1059,20.1141,20.0977,20.1059,203301.0
2015-06-08 10:40:00,24.38,24.4,24.38,24.38,371667.0,20.1059,20.1224,20.1059,20.1059,371667.0
2015-06-08 10:45:00,24.38,24.39,24.36,24.37,185649.0,20.1059,20.1141,20.0894,20.0977,185649.0
2015-06-08 10:50:00,24.37,24.38,24.36,24.37,168702.0,20.0977,20.1059,20.0894,20.0977,168702.0
2015-06-08 10:55:00,24.37,24.37,24.34,24.34,181068.0,20.0977,20.0977,20.0729,20.0729,181068.0
2015-06-08 11:00:00,24.34,24.36,24.34,24.35,246831.0,20.0729,20.0894,20.0729,20.0812,246831.0
2015-06-08 11:05:00,24.35,24.36,24.34,24.34,289203.0,20.0812,20.0894,20.0729,20.0729,289203.0
2015-06-08 11:10:00,24.34,24.35,24.34,24.35,199668.0,20.0729,20.0812,20.0729,20.0812,199668.0
2015-06-08 11:15:00,24.35,24.36,24.34,24.36,310656.0,20.0812,20.0894,20.0729,20.0894,310656.0
2015-06-08 11:20:00,24.36,24.37,24.36,24.36,230409.0,20.0894,20.0977,20.0894,20.0894,230409.0
2015-06-08 11:25:00,24.37,24.37,24.32,24.33,525057.0,20.0977,20.0977,20.0564,20.0647,525057.0
2015-06-08 11:30:00,24.33,24.35,24.32,24.35,299715.0,20.0647,20.0812,20.0564,20.0812,299715.0
2015-06-08 11:35:00,24.35,24.35,24.33,24.34,285681.0,20.0812,20.0812,20.0647,20.0729,285681.0
2015-06-08 11:40:00,24.34,24.37,24.34,24.37,304983.0,20.0729,20.0977,20.0729,20.0977,304983.0
2015-06-08 11:45:00,24.37,24.37,24.35,24.36,180852.0,20.0977,20.0977,20.0812,20.0894,180852.0
2015-06-08 11:50:00,24.36,24.37,24.34,24.34,201651.0,20.0894,20.0977,20.0729,20.0729,201651.0
2015-06-08 11:55:00,24.34,24.35,24.33,24.33,116673.0,20.0729,20.0812,20.0647,20.0647,116673.0
2015-06-08 12:00:00,24.34,24.34,24.32,24.33,209628.0,20.0729,20.0729,20.0564,20.0647,209628.0
2015-06-08 12:05:00,24.33,24.35,24.32,24.35,159894.0,20.0647,20.0812,20.0564,20.0812,159894.0
2015-06-08 12:10:00,24.34,24.37,24.34,24.35,184164.0,20.0729,20.0977,20.0729,20.0812,184164.0
2015-06-08 12:15:00,24.35,24.36,24.34,24.34,112254.0,20.0812,20.0894,20.0729,20.0729,112254.0
2015-06-08 12:20:00,24.34,24.36,24.34,24.36,176637.0,20.0729,20.0894,20.0729,20.0894,176637.0
2015-06-08 12:25:00,24.36,24.36,24.34,24.35,133602.0,20.0894,20.0894,20.0729,20.0812,133602.0
2015-06-08 12:30:00,24.35,24.35,24.33,24.35,94338.0,20.0812,20.0812,20.0647,20.0812,94338.0
2015-06-08 12:35:00,24.35,24.35,24.33,24.34,97059.0,20.0812,20.0812,20.0647,20.0729,97059.0
2015-06-08 12:40:00,24.34,24.35,24.32,24.33,181080.0,20.0729,20.0812,20.0564,20.0647,181080.0
2015-06-08 12:45:00,24.33,24.33,24.31,24.31,176394.0,20.0647,20.0647,20.0482,20.0482,176394.0
2015-06-08 12:50:00,24.31,24.32,24.3,24.31,180198.0,20.0482,20.0564,20.0399,20.0482,180198.0
2015-06-08 12:55:00,24.32,24.32,24.29,24.29,254922.0,20.0564,20.0564,20.0317,20.0317,254922.0
2015-06-08 13:00:00,24.29,24.3,24.28,24.28,175713.0,20.0317,20.0399,20.0234,20.0234,175713.0
2015-06-08 13:05:00,24.28,24.3,24.28,24.29,198441.0,20.0234,20.0399,20.0234,20.0317,198441.0
2015-06-08 13:10:00,24.29,24.3,24.28,24.29,197517.0,20.0317,20.0399,20.0234,20.0317,197517.0
2015-06-08 13:15:00,24.29,24.29,24.27,24.28,188871.0,20.0317,20.0317,20.0152,20.0234,188871.0
2015-06-08 13:20:00,24.28,24.29,24.27,24.27,318180.0,20.0234,20.0317,20.0152,20.0152,318180.0
2015-06-08 13:25:00,24.28,24.28,24.26,24.26,393957.0,20.0234,20.0234,20.0069,20.0069,393957.0
2015-06-08 13:30:00,24.26,24.27,24.25,24.26,213738.0,20.0069,20.0152,19.9987,20.0069,213738.0
2015-06-08 13:35:00,24.26,24.27,24.25,24.26,193902.0,20.0069,20.0152,19.9987,20.0069,193902.0
2015-06-08 13:40:00,24.26,24.28,24.26,24.27,180435.0,20.0069,20.0234,20.0069,20.0152,180435.0
2015-06-08 13:45:00,24.27,24.29,24.27,24.28,165213.0,20.0152,20.0317,20.0152,20.0234,165213.0
2015-06-08 13:50:00,24.28,24.3,24.27,24.3,254130.0,20.0234,20.0399,20.0152,20.0399,254130.0
2015-06-08 13:55:00,24.3,24.31,24.29,24.3,232458.0,20.0399,20.0482,20.0317,20.0399,232458.0
2015-06-08 14:00:00,24.3,24.31,24.29,24.31,137871.0,20.0399,20.0482,20.0317,20.0482,137871.0
2015-06-08 14:05:00,24.3,24.31,24.29,24.29,196212.0,20.0399,20.0482,20.0317,20.0317,196212.0
2015-06-08 14:10:00,24.3,24.31,24.29,24.31,195312.0,20.0399,20.0482,20.0317,20.0482,195312.0
2015-06-08 14:15:00,24.31,24.32,24.28,24.28,483711.0,20.0482,20.0564,20.0234,20.0234,483711.0
2015-06-08 14:20:00,24.28,24.29,24.27,24.28,179673.0,20.0234,20.0317,20.0152,20.0234,179673.0
2015-06-08 14:25:00,24.28,24.29,24.28,24.29,114933.0,20.0234,20.0317,20.0234,20.0317,114933.0
2015-06-08 14:30:00,24.29,24.32,24.29,24.32,416685.0,20.0317,20.0564,20.0317,20.0564,416685.0
2015-06-08 14:35:00,24.32,24.32,24.3,24.31,279753.0,20.0564,20.0564,20.0399,20.0482,279753.0
2015-06-08 14:40:00,24.31,24.33,24.3,24.31,342648.0,20.0482,20.0647,20.0399,20.0482,342648.0
2015-06-08 14:45:00,24.31,24.32,24.29,24.31,190098.0,20.0482,20.0564,20.0317,20.0482,190098.0
2015-06-08 14:50:00,24.31,24.41,24.3,24.33,892917.0,20.0482,20.1306,20.0399,20.0647,892917.0
2015-06-08 14:55:00,24.33,24.33,24.32,24.33,185145.0,20.0647,20.0647,20.0564,20.0647,185145.0
2015-06-08 15:00:00,24.33,24.33,24.3,24.3,318957.0,20.0647,20.0647,20.0399,20.0399,318957.0
2015-06-08 15:05:00,24.31,24.33,24.3,24.32,221715.0,20.0482,20.0647,20.0399,20.0564,221715.0
2015-06-08 15:10:00,24.32,24.32,24.3,24.31,505908.0,20.0564,20.0564,20.0399,20.0482,505908.0
2015-06-08 15:15:00,24.31,24.31,24.28,24.28,327237.0,20.0482,20.0482,20.0234,20.0234,327237.0
2015-06-08 15:20:00,24.28,24.3,24.27,24.28,384030.0,20.0234,20.0399,20.0152,20.0234,384030.0
2015-06-08 15:25:00,24.27,24.29,24.27,24.27,315492.0,20.0152,20.0317,20.0152,20.0152,315492.0
2015-06-08 15:30:00,24.27,24.27,24.26,24.26,363171.0,20.0152,20.0152,20.0069,20.0069,363171.0
2015-06-08 15:35:00,24.26,24.26,24.25,24.26,409050.0,20.0069,20.0069,19.9987,20.0069,409050.0
2015-06-08 15:40:00,24.25,24.27,24.24,24.26,677055.0,19.9987,20.0152,19.9904,20.0069,677055.0
2015-06-08 15:45:00,24.26,24.26,24.24,24.24,433815.0,20.0069,20.0069,19.9904,19.9904,433815.0
2015-06-08 15:50:00,24.24,24.25,24.22,24.22,914703.0,19.9904,19.9987,19.9739,19.9739,914703.0
2015-06-08 15:55:00,24.23,24.23,24.2,24.21,1329054.0,19.9822,19.9822,19.9575,19.9657,1329054.0
2015-06-09 09:30:00,24.23,24.28,24.19,24.24,1228320.0,19.9822,20.0234,19.9492,19.9904,1228320.0
2015-06-09 09:35:00,24.24,24.24,24.18,24.19,489516.0,19.9904,19.9904,19.941,19.9492,489516.0
2015-06-09 09:40:00,24.19,24.19,24.12,24.16,623319.0,19.9492,19.9492,19.8915,19.9245,623319.0
2015-06-09 09:45:00,24.16,24.17,24.13,24.15,322068.0,19.9245,19.9327,19.8997,19.9162,322068.0
2015-06-09 09:50:00,24.15,24.17,24.14,24.16,344463.0,19.9162,19.9327,19.908,19.9245,344463.0
2015-06-09 09:55:00,24.16,24.22,24.15,24.21,368388.0,19.9245,19.9739,19.9162,19.9657,368388.0
2015-06-09 10:00:00,24.21,24.22,24.17,24.17,210528.0,19.9657,19.9739,19.9327,19.9327,210528.0
2015-06-09 10:05:00,24.17,24.22,24.17,24.22,311655.0,19.9327,19.9739,19.9327,19.9739,311655.0
2015-06-09 10:10:00,24.22,24.23,24.2,24.2,267294.0,19.9739,19.9822,19.9575,19.9575,267294.0
2015-06-09 10:15:00,24.2,24.23,24.19,24.21,218031.0,19.9575,19.9822,19.9492,19.9657,218031.0
2015-06-09 10:20:00,24.21,24.23,24.19,24.19,311214.0,19.9657,19.9822,19.9492,19.9492,311214.0
2015-06-09 10:25:00,24.19,24.2,24.16,24.17,256323.0,19.9492,19.9575,19.9245,19.9327,256323.0
2015-06-09 10:30:00,24.17,24.18,24.14,24.17,265710.0,19.9327,19.941,19.908,19.9327,265710.0
2015-06-09 10:35:00,24.17,24.19,24.15,24.19,255879.0,19.9327,19.9492,19.9162,19.9492,255879.0
2015-06-09 10:40:00,24.19,24.2,24.18,24.19,230379.0,19.9492,19.9575,19.941,19.9492,230379.0
2015-06-09 10:45:00,24.19,24.19,24.16,24.17,237447.0,19.9492,19.9492,19.9245,19.9327,237447.0
2015-06-09 10:50:00,24.17,24.18,24.14,24.15,330333.0,19.9327,19.941,19.908,19.9162,330333.0
2015-06-09 10:55:00,24.15,24.21,24.15,24.21,371160.0,19.9162,19.9657,19.9162,19.9657,371160.0
2015-06-09 11:00:00,24.21,24.21,24.18,24.19,304599.0,19.9657,19.9657,19.941,19.9492,304599.0
2015-06-09 11:05:00,24.19,24.2,24.17,24.18,152544.0,19.9492,19.9575,19.9327,19.941,152544.0
2015-06-09 11:10:00,24.18,24.2,24.18,24.19,264477.0,19.941,19.9575,19.941,19.9492,264477.0
2015-06-09 11:15:00,24.2,24.21,24.17,24.18,295434.0,19.9575,19.9657,19.9327,19.941,295434.0
2015-06-09 11:20:00,24.17,24.18,24.15,24.17,176013.0,19.9327,19.941,19.9162,19.9327,176013.0
2015-06-09 11:25:00,24.17,24.19,24.17,24.19,138618.0,19.9327,19.9492,19.9327,19.9492,138618.0
2015-06-09 11:30:00,24.19,24.21,24.19,24.2,139821.0,19.9492,19.9657,19.9492,19.9575,139821.0
2015-06-09 11:35:00,24.2,24.2,24.18,24.19,171321.0,19.9575,19.9575,19.941,19.9492,171321.0
2015-06-09 11:40:00,24.19,24.2,24.18,24.19,128184.0,19.9492,19.9575,19.941,19.9492,128184.0
2015-06-09 11:45:00,24.19,24.21,24.19,24.2,153816.0,19.9492,19.9657,19.9492,19.9575,153816.0
2015-06-09 11:50:00,24.2,24.21,24.19,24.2,133221.0,19.9575,19.9657,19.9492,19.9575,133221.0
2015-06-09 11:55:00,24.2,24.21,24.19,24.2,207243.0,19.9575,19.9657,19.9492,19.9575,207243.0
2015-06-09 12:00:00,24.21,24.21,24.2,24.2,160275.0,19.9657,19.9657,19.9575,19.9575,160275.0
2015-06-09 12:05:00,24.2,24.21,24.18,24.2,245817.0,19.9575,19.9657,19.941,19.9575,245817.0
2015-06-09 12:10:00,24.2,24.21,24.2,24.21,119055.0,19.9575,19.9657,19.9575,19.9657,119055.0
2015-06-09 12:15:00,24.21,24.21,24.19,24.2,137664.0,19.9657,19.9657,19.9492,19.9575,137664.0
2015-06-09 12:20:00,24.2,24.2,24.18,24.19,154704.0,19.9575,19.9575,19.941,19.9492,154704.0
2015-06-09 12:25:00,24.19,24.21,24.19,24.19,107568.0,19.9492,19.9657,19.9492,19.9492,107568.0
2015-06-09 12:30:00,24.19,24.2,24.19,24.2,126228.0,19.9492,19.9575,19.9492,19.9575,126228.0
2015-06-09 12:35:00,24.19,24.21,24.19,24.21,119901.0,19.9492,19.9657,19.9492,19.9657,119901.0
2015-06-09 12:40:00,24.21,24.21,24.19,24.2,192465.0,19.9657,19.9657,19.9492,19.9575,192465.0
2015-06-09 12:45:00,24.2,24.2,24.19,24.2,104583.0,19.9575,19.9575,19.9492,19.9575,104583.0
2015-06-09 12:50:00,24.2,24.21,24.19,24.2,127452.0,19.9575,19.9657,19.9492,19.9575,127452.0
2015-06-09 12:55:00,24.2,24.22,24.19,24.21,349770.0,19.9575,19.9739,19.9492,19.9657,349770.0
2015-06-09 13:00:00,24.2,24.22,24.2,24.22,240552.0,19.9575,19.9739,19.9575,19.9739,240552.0
2015-06-09 13:05:00,24.22,24.22,24.21,24.21,164703.0,19.9739,19.9739,19.9657,19.9657,164703.0
2015-06-09 13:10:00,24.21,24.21,24.2,24.2,57726.0,19.9657,19.9657,19.9575,19.9575,57726.0
2015-06-09 13:15:00,24.21,24.21,24.2,24.2,204018.0,19.9657,19.9657,19.9575,19.9575,204018.0
2015-06-09 13:20:00,24.2,24.21,24.19,24.2,173562.0,19.9575,19.9657,19.9492,19.9575,173562.0
2015-06-09 13:25:00,24.2,24.21,24.19,24.21,110028.0,19.9575,19.9657,19.9492,19.9657,110028.0
2015-06-09 13:30:00,24.21,24.21,24.2,24.2,135483.0,19.9657,19.9657,19.9575,19.9575,135483.0
2015-06-09 13:35:00,24.21,24.21,24.19,24.2,497481.0,19.9657,19.9657,19.9492,19.9575,497481.0
2015-06-09 13:40:00,24.2,24.21,24.18,24.18,191193.0,19.9575,19.9657,19.941,19.941,191193.0
2015-06-09 13:45:00,24.18,24.19,24.16,24.16,228144.0,19.941,19.9492,19.9245,19.9245,228144.0
2015-06-09 13:50:00,24.17,24.18,24.16,24.18,149769.0,19.9327,19.941,19.9245,19.941,149769.0
2015-06-09 13:55:00,24.18,24.19,24.17,24.18,125040.0,19.941,19.9492,19.9327,19.941,125040.0
2015-06-09 14:00:00,24.18,24.2,24.17,24.2,87567.0,19.941,19.9575,19.9327,19.9575,87567.0
2015-06-09 14:05:00,24.19,24.2,24.19,24.19,130233.0,19.9492,19.9575,19.9492,19.9492,130233.0
2015-06-09 14:10:00,24.19,24.21,24.19,24.2,99795.0,19.9492,19.9657,19.9492,19.9575,99795.0
2015-06-09 14:15:00,24.2,24.2,24.18,24.19,114474.0,19.9575,19.9575,19.941,19.9492,114474.0
2015-06-09 14:20:00,24.19,24.21,24.19,24.2,100473.0,19.9492,19.9657,19.9492,19.9575,100473.0
2015-06-09 14:25:00,24.2,24.21,24.19,24.21,94668.0,19.9575,19.9657,19.9492,19.9657,94668.0
2015-06-09 14:30:00,24.21,24.21,24.2,24.21,140616.0,19.9657,19.9657,19.9575,19.9657,140616.0
2015-06-09 14:35:00,24.21,24.22,24.2,24.21,156660.0,19.9657,19.9739,19.9575,19.9657,156660.0
2015-06-09 14:40:00,24.21,24.22,24.21,24.21,132585.0,19.9657,19.9739,19.9657,19.9657,132585.0
2015-06-09 14:45:00,24.21,24.21,24.2,24.2,95829.0,19.9657,19.9657,19.9575,19.9575,95829.0
2015-06-09 14:50:00,24.2,24.2,24.17,24.18,289146.0,19.9575,19.9575,19.9327,19.941,289146.0
2015-06-09 14:55:00,24.17,24.17,24.16,24.17,193530.0,19.9327,19.9327,19.9245,19.9327,193530.0
2015-06-09 15:00:00,24.17,24.17,24.14,24.14,309162.0,19.9327,19.9327,19.908,19.908,309162.0
2015-06-09 15:05:00,24.15,24.16,24.14,24.15,382140.0,19.9162,19.9245,19.908,19.9162,382140.0
2015-06-09 15:10:00,24.15,24.18,24.14,24.16,542253.0,19.9162,19.941,19.908,19.9245,542253.0
2015-06-09 15:15:00,24.16,24.18,24.15,24.17,1439619.0,19.9245,19.941,19.9162,19.9327,1439619.0
2015-06-09 15:20:00,24.17,24.17,24.14,24.15,885729.0,19.9327,19.9327,19.908,19.9162,885729.0
2015-06-09 15:25:00,24.15,24.16,24.13,24.15,382551.0,19.9162,19.9245,19.8997,19.9162,382551.0
2015-06-09 15:30:00,24.16,24.16,24.14,24.14,338364.0,19.9245,19.9245,19.908,19.908,338364.0
2015-06-09 15:35:00,24.14,24.16,24.14,24.16,314457.0,19.908,19.9245,19.908,19.9245,314457.0
2015-06-09 15:40:00,24.16,24.16,24.14,24.14,613992.0,19.9245,19.9245,19.908,19.908,613992.0
2015-06-09 15:45:00,24.15,24.15,24.14,24.15,351360.0,19.9162,19.9162,19.908,19.9162,351360.0
2015-06-09 15:50:00,24.15,24.18,24.15,24.17,1052184.0,19.9162,19.941,19.9162,19.9327,1052184.0
2015-06-09 15:55:00,24.18,24.18,24.15,24.15,1073613.0,19.941,19.941,19.9162,19.9162,1073613.0
2015-06-10 09:30:00,24.24,24.28,24.15,24.16,1074042.0,19.9904,20.0234,19.9162,19.9245,1074042.0
2015-06-10 09:35:00,24.16,24.19,24.12,24.12,937413.0,19.9245,19.9492,19.8915,19.8915,937413.0
2015-06-10 09:40:00,24.12,24.18,24.11,24.16,436368.0,19.8915,19.941,19.8832,19.9245,436368.0
2015-06-10 09:45:00,24.16,24.22,24.16,24.21,404883.0,19.9245,19.9739,19.9245,19.9657,404883.0
2015-06-10 09:50:00,24.21,24.23,24.21,24.22,398817.0,19.9657,19.9822,19.9657,19.9739,398817.0
2015-06-10 09:55:00,24.22,24.22,24.21,24.21,459978.0,19.9739,19.9739,19.9657,19.9657,459978.0
2015-06-10 10:00:00,24.21,24.22,24.2,24.22,418557.0,19.9657,19.9739,19.9575,19.9739,418557.0
2015-06-10 10:05:00,24.22,24.39,24.2,24.37,2218287.0,19.9739,20.1141,19.9575,20.0977,2218287.0
2015-06-10 10:10:00,24.37,24.39,24.24,24.25,2026050.0,20.0977,20.1141,19.9904,19.9987,2026050.0
2015-06-10 10:15:00,24.25,24.33,24.25,24.33,682833.0,19.9987,20.0647,19.9987,20.0647,682833.0
2015-06-10 10:20:00,24.33,24.42,24.33,24.41,1178901.0,20.0647,20.1389,20.0647,20.1306,1178901.0
2015-06-10 10:25:00,24.41,24.41,24.35,24.36,753471.0,20.1306,20.1306,20.0812,20.0894,753471.0
2015-06-10 10:30:00,24.36,24.36,24.31,24.33,569004.0,20.0894,20.0894,20.0482,20.0647,569004.0
2015-06-10 10:35:00,24.33,24.35,24.32,24.32,355080.0,20.0647,20.0812,20.0564,20.0564,355080.0
2015-06-10 10:40:00,24.33,24.33,24.3,24.3,347403.0,20.0647,20.0647,20.0399,20.0399,347403.0
2015-06-10 10:45:00,24.3,24.34,24.3,24.34,268725.0,20.0399,20.0729,20.0399,20.0729,268725.0
2015-06-10 10:50:00,24.33,24.34,24.32,24.32,871182.0,20.0647,20.0729,20.0564,20.0564,871182.0
2015-06-10 10:55:00,24.32,24.34,24.31,24.31,531237.0,20.0564,20.0729,20.0482,20.0482,531237.0
2015-06-10 11:00:00,24.31,24.34,24.31,24.32,505230.0,20.0482,20.0729,20.0482,20.0564,505230.0
2015-06-10 11:05:00,24.32,24.33,24.31,24.32,239949.0,20.0564,20.0647,20.0482,20.0564,239949.0
2015-06-10 11:10:00,24.32,24.44,24.31,24.42,663177.0,20.0564,20.1554,20.0482,20.1389,663177.0
2015-06-10 11:15:00,24.43,24.44,24.39,24.39,798660.0,20.1471,20.1554,20.1141,20.1141,798660.0
2015-06-10 11:20:00,24.39,24.39,24.35,24.38,376668.0,20.1141,20.1141,20.0812,20.1059,376668.0
2015-06-10 11:25:00,24.38,24.38,24.35,24.37,342765.0,20.1059,20.1059,20.0812,20.0977,342765.0
2015-06-10 11:30:00,24.37,24.37,24.35,24.36,307101.0,20.0977,20.0977,20.0812,20.0894,307101.0
2015-06-10 11:35:00,24.36,24.37,24.34,24.35,282213.0,20.0894,20.0977,20.0729,20.0812,282213.0
2015-06-10 11:40:00,24.35,24.37,24.34,24.37,275898.0,20.0812,20.0977,20.0729,20.0977,275898.0
2015-06-10 11:45:00,24.37,24.39,24.37,24.37,230658.0,20.0977,20.1141,20.0977,20.0977,230658.0
2015-06-10 11:50:00,24.37,24.38,24.34,24.35,282897.0,20.0977,20.1059,20.0729,20.0812,282897.0
2015-06-10 11:55:00,24.35,24.35,24.34,24.35,233928.0,20.0812,20.0812,20.0729,20.0812,233928.0
2015-06-10 12:00:00,24.34,24.35,24.34,24.35,198195.0,20.0729,20.0812,20.0729,20.0812,198195.0
2015-06-10 12:05:00,24.35,24.37,24.35,24.36,239937.0,20.0812,20.0977,20.0812,20.0894,239937.0
2015-06-10 12:10:00,24.36,24.39,24.36,24.39,173514.0,20.0894,20.1141,20.0894,20.1141,173514.0
2015-06-10 12:15:00,24.39,24.41,24.38,24.4,280257.0,20.1141,20.1306,20.1059,20.1224,280257.0
2015-06-10 12:20:00,24.41,24.42,24.4,24.4,314175.0,20.1306,20.1389,20.1224,20.1224,314175.0
2015-06-10 12:25:00,24.4,24.41,24.39,24.39,191694.0,20.1224,20.1306,20.1141,20.1141,191694.0
2015-06-10 12:30:00,24.39,24.39,24.37,24.38,504882.0,20.1141,20.1141,20.0977,20.1059,504882.0
2015-06-10 12:35:00,24.38,24.39,24.37,24.38,115812.0,20.1059,20.1141,20.0977,20.1059,115812.0
2015-06-10 12:40:00,24.38,24.39,24.37,24.38,147105.0,20.1059,20.1141,20.0977,20.1059,147105.0
2015-06-10 12:45:00,24.38,24.39,24.38,24.38,254001.0,20.1059,20.1141,20.1059,20.1059,254001.0
2015-06-10 12:50:00,24.38,24.38,24.38,24.38,106536.0,20.1059,20.1059,20.1059,20.1059,106536.0
2015-06-10 12:55:00,24.38,24.38,24.37,24.38,169098.0,20.1059,20.1059,20.0977,20.1059,169098.0
2015-06-10 13:00:00,24.38,24.38,24.36,24.37,198723.0,20.1059,20.1059,20.0894,20.0977,198723.0
2015-06-10 13:05:00,24.37,24.39,24.37,24.38,180645.0,20.0977,20.1141,20.0977,20.1059,180645.0
2015-06-10 13:10:00,24.38,24.39,24.37,24.38,141639.0,20.1059,20.1141,20.0977,20.1059,141639.0
2015-06-10 13:15:00,24.38,24.38,24.34,24.34,214077.0,20.1059,20.1059,20.0729,20.0729,214077.0
2015-06-10 13:20:00,24.34,24.35,24.33,24.34,159876.0,20.0729,20.0812,20.0647,20.0729,159876.0
2015-06-10 13:25:00,24.34,24.34,24.33,24.34,104004.0,20.0729,20.0729,20.0647,20.0729,104004.0
2015-06-10 13:30:00,24.34,24.35,24.33,24.35,185604.0,20.0729,20.0812,20.0647,20.0812,185604.0
2015-06-10 13:35:00,24.35,24.36,24.35,24.35,175248.0,20.0812,20.0894,20.0812,20.0812,175248.0
2015-06-10 13:40:00,24.35,24.35,24.34,24.34,151899.0,20.0812,20.0812,20.0729,20.0729,151899.0
2015-06-10 13:45:00,24.34,24.35,24.34,24.34,136971.0,20.0729,20.0812,20.0729,20.0729,136971.0
2015-06-10 13:50:00,24.34,24.34,24.33,24.34,117621.0,20.0729,20.0729,20.0647,20.0729,117621.0
2015-06-10 13:55:00,24.34,24.35,24.34,24.34,75192.0,20.0729,20.0812,20.0729,20.0729,75192.0
2015-06-10 14:00:00,24.34,24.38,24.34,24.37,204306.0,20.0729,20.1059,20.0729,20.0977,204306.0
2015-06-10 14:05:00,24.38,24.38,24.35,24.35,132717.0,20.1059,20.1059,20.0812,20.0812,132717.0
2015-06-10 14:10:00,24.35,24.36,24.34,24.34,115311.0,20.0812,20.0894,20.0729,20.0729,115311.0
2015-06-10 14:15:00,24.34,24.36,24.34,24.35,140058.0,20.0729,20.0894,20.0729,20.0812,140058.0
2015-06-10 14:20:00,24.35,24.36,24.34,24.35,153372.0,20.0812,20.0894,20.0729,20.0812,153372.0
2015-06-10 14:25:00,24.35,24.35,24.34,24.34,168381.0,20.0812,20.0812,20.0729,20.0729,168381.0
2015-06-10 14:30:00,24.34,24.34,24.33,24.33,172206.0,20.0729,20.0729,20.0647,20.0647,172206.0
2015-06-10 14:35:00,24.33,24.34,24.33,24.33,150381.0,20.0647,20.0729,20.0647,20.0647,150381.0
2015-06-10 14:40:00,24.33,24.34,24.33,24.33,222462.0,20.0647,20.0729,20.0647,20.0647,222462.0
2015-06-10 14:45:00,24.33,24.34,24.33,24.33,116289.0,20.0647,20.0729,20.0647,20.0647,116289.0
2015-06-10 14:50:00,24.33,24.33,24.32,24.33,151914.0,20.0647,20.0647,20.0564,20.0647,151914.0
2015-06-10 14:55:00,24.33,24.33,24.33,24.33,157068.0,20.0647,20.0647,20.0647,20.0647,157068.0
2015-06-10 15:00:00,24.33,24.34,24.32,24.33,163257.0,20.0647,20.0729,20.0564,20.0647,163257.0
2015-06-10 15:05:00,24.33,24.33,24.33,24.33,449199.0,20.0647,20.0647,20.0647,20.0647,449199.0
2015-06-10 15:10:00,24.33,24.33,24.29,24.29,248316.0,20.0647,20.0647,20.0317,20.0317,248316.0
2015-06-10 15:15:00,24.29,24.31,24.29,24.29,240471.0,20.0317,20.0482,20.0317,20.0317,240471.0
2015-06-10 15:20:00,24.28,24.3,24.28,24.28,311064.0,20.0234,20.0399,20.0234,20.0234,311064.0
2015-06-10 15:25:00,24.28,24.28,24.27,24.28,301008.0,20.0234,20.0234,20.0152,20.0234,301008.0
2015-06-10 15:30:00,24.28,24.29,24.26,24.28,478239.0,20.0234,20.0317,20.0069,20.0234,478239.0
2015-06-10 15:35:00,24.28,24.28,24.27,24.28,357630.0,20.0234,20.0234,20.0152,20.0234,357630.0
2015-06-10 15:40:00,24.28,24.3,24.28,24.29,452568.0,20.0234,20.0399,20.0234,20.0317,452568.0
2015-06-10 15:45:00,24.29,24.32,24.29,24.3,550041.0,20.0317,20.0564,20.0317,20.0399,550041.0
2015-06-10 15:50:00,24.31,24.32,24.3,24.31,484740.0,20.0482,20.0564,20.0399,20.0482,484740.0
2015-06-10 15:55:00,24.31,24.32,24.3,24.31,1320315.0,20.0482,20.0564,20.0399,20.0482,1320315.0
2015-06-11 09:30:00,24.41,24.56,24.41,24.43,858849.0,20.1306,20.2543,20.1306,20.1471,858849.0
2015-06-11 09:35:00,24.43,24.47,24.42,24.42,421287.0,20.1471,20.1801,20.1389,20.1389,421287.0
2015-06-11 09:40:00,24.42,24.44,24.4,24.43,465411.0,20.1389,20.1554,20.1224,20.1471,465411.0
2015-06-11 09:45:00,24.43,24.47,24.42,24.44,282402.0,20.1471,20.1801,20.1389,20.1554,282402.0
2015-06-11 09:50:00,24.45,24.49,24.45,24.46,382923.0,20.1636,20.1966,20.1636,20.1719,382923.0
2015-06-11 09:55:00,24.46,24.46,24.43,24.45,317079.0,20.1719,20.1719,20.1471,20.1636,317079.0
2015-06-11 10:00:00,24.45,24.46,24.42,24.44,274539.0,20.1636,20.1719,20.1389,20.1554,274539.0
2015-06-11 10:05:00,24.45,24.46,24.43,24.43,246402.0,20.1636,20.1719,20.1471,20.1471,246402.0
2015-06-11 10:10:00,24.43,24.44,24.41,24.43,361476.0,20.1471,20.1554,20.1306,20.1471,361476.0
2015-06-11 10:15:00,24.43,24.45,24.42,24.45,298686.0,20.1471,20.1636,20.1389,20.1636,298686.0
2015-06-11 10:20:00,24.45,24.45,24.42,24.42,286893.0,20.1636,20.1636,20.1389,20.1389,286893.0
2015-06-11 10:25:00,24.42,24.43,24.42,24.43,206085.0,20.1389,20.1471,20.1389,20.1471,206085.0
2015-06-11 10:30:00,24.43,24.43,24.35,24.36,359010.0,20.1471,20.1471,20.0812,20.0894,359010.0
2015-06-11 10:35:00,24.36,24.37,24.32,24.35,313794.0,20.0894,20.0977,20.0564,20.0812,313794.0
2015-06-11 10:40:00,24.35,24.39,24.35,24.37,173934.0,20.0812,20.1141,20.0812,20.0977,173934.0
2015-06-11 10:45:00,24.37,24.38,24.35,24.35,179901.0,20.0977,20.1059,20.0812,20.0812,179901.0
2015-06-11 10:50:00,24.35,24.36,24.33,24.33,305679.0,20.0812,20.0894,20.0647,20.0647,305679.0
2015-06-11 10:55:00,24.33,24.34,24.32,24.32,257349.0,20.0647,20.0729,20.0564,20.0564,257349.0
2015-06-11 11:00:00,24.32,24.33,24.31,24.32,220158.0,20.0564,20.0647,20.0482,20.0564,220158.0
2015-06-11 11:05:00,24.32,24.33,24.31,24.33,247020.0,20.0564,20.0647,20.0482,20.0647,247020.0
2015-06-11 11:10:00,24.33,24.34,24.33,24.34,676815.0,20.0647,20.0729,20.0647,20.0729,676815.0
2015-06-11 11:15:00,24.34,24.35,24.33,24.33,234108.0,20.0729,20.0812,20.0647,20.0647,234108.0
2015-06-11 11:20:00,24.33,24.33,24.3,24.32,367023.0,20.0647,20.0647,20.0399,20.0564,367023.0
2015-06-11 11:25:00,24.33,24.33,24.3,24.31,205686.0,20.0647,20.0647,20.0399,20.0482,205686.0
2015-06-11 11:30:00,24.31,24.32,24.31,24.31,147942.0,20.0482,20.0564,20.0482,20.0482,147942.0
2015-06-11 11:35:00,24.31,24.34,24.31,24.33,175188.0,20.0482,20.0729,20.0482,20.0647,175188.0
2015-06-11 11:40:00,24.34,24.34,24.31,24.31,127812.0,20.0729,20.0729,20.0482,20.0482,127812.0
2015-06-11 11:45:00,24.31,24.32,24.3,24.31,125889.0,20.0482,20.0564,20.0399,20.0482,125889.0
2015-06-11 11:50:00,24.31,24.35,24.31,24.34,134679.0,20.0482,20.0812,20.0482,20.0729,134679.0
2015-06-11 11:55:00,24.34,24.35,24.32,24.32,124725.0,20.0729,20.0812,20.0564,20.0564,124725.0
2015-06-11 12:00:00,24.32,24.34,24.32,24.33,80883.0,20.0564,20.0729,20.0564,20.0647,80883.0
2015-06-11 12:05:00,24.33,24.34,24.32,24.33,146697.0,20.0647,20.0729,20.0564,20.0647,146697.0
2015-06-11 12:10:00,24.33,24.34,24.32,24.32,103770.0,20.0647,20.0729,20.0564,20.0564,103770.0
2015-06-11 12:15:00,24.32,24.33,24.31,24.32,127701.0,20.0564,20.0647,20.0482,20.0564,127701.0
2015-06-11 12:20:00,24.32,24.33,24.31,24.32,82542.0,20.0564,20.0647,20.0482,20.0564,82542.0
2015-06-11 12:25:00,24.31,24.32,24.31,24.32,98709.0,20.0482,20.0564,20.0482,20.0564,98709.0
2015-06-11 12:30:00,24.32,24.33,24.31,24.32,57615.0,20.0564,20.0647,20.0482,20.0564,57615.0
2015-06-11 12:35:00,24.33,24.33,24.31,24.33,104709.0,20.0647,20.0647,20.0482,20.0647,104709.0
2015-06-11 12:40:00,24.33,24.34,24.33,24.33,96519.0,20.0647,20.0729,20.0647,20.0647,96519.0
2015-06-11 12:45:00,24.33,24.34,24.33,24.33,79860.0,20.0647,20.0729,20.0647,20.0647,79860.0
2015-06-11 12:50:00,24.33,24.33,24.32,24.32,48138.0,20.0647,20.0647,20.0564,20.0564,48138.0
2015-06-11 12:55:00,24.32,24.32,24.31,24.31,73290.0,20.0564,20.0564,20.0482,20.0482,73290.0
2015-06-11 13:00:00,24.31,24.31,24.3,24.3,146415.0,20.0482,20.0482,20.0399,20.0399,146415.0
2015-06-11 13:05:00,24.3,24.31,24.29,24.29,113940.0,20.0399,20.0482,20.0317,20.0317,113940.0
2015-06-11 13:10:00,24.29,24.3,24.28,24.29,176877.0,20.0317,20.0399,20.0234,20.0317,176877.0
2015-06-11 13:15:00,24.29,24.3,24.29,24.3,90060.0,20.0317,20.0399,20.0317,20.0399,90060.0
2015-06-11 13:20:00,24.3,24.3,24.29,24.3,102624.0,20.0399,20.0399,20.0317,20.0399,102624.0
2015-06-11 13:25:00,24.3,24.3,24.29,24.29,252591.0,20.0399,20.0399,20.0317,20.0317,252591.0
2015-06-11 13:30:00,24.29,24.32,24.29,24.32,242634.0,20.0317,20.0564,20.0317,20.0564,242634.0
2015-06-11 13:35:00,24.32,24.32,24.31,24.31,154965.0,20.0564,20.0564,20.0482,20.0482,154965.0
2015-06-11 13:40:00,24.31,24.32,24.31,24.31,139026.0,20.0482,20.0564,20.0482,20.0482,139026.0
2015-06-11 13:45:00,24.31,24.33,24.31,24.32,95559.0,20.0482,20.0647,20.0482,20.0564,95559.0
2015-06-11 13:50:00,24.32,24.33,24.32,24.33,90813.0,20.0564,20.0647,20.0564,20.0647,90813.0
2015-06-11 13:55:00,24.33,24.33,24.32,24.33,105723.0,20.0647,20.0647,20.0564,20.0647,105723.0
2015-06-11 14:00:00,24.33,24.33,24.32,24.33,126663.0,20.0647,20.0647,20.0564,20.0647,126663.0
2015-06-11 14:05:00,24.33,24.34,24.33,24.34,320073.0,20.0647,20.0729,20.0647,20.0729,320073.0
2015-06-11 14:10:00,24.34,24.34,24.33,24.34,144285.0,20.0729,20.0729,20.0647,20.0729,144285.0
2015-06-11 14:15:00,24.34,24.36,24.34,24.36,341739.0,20.0729,20.0894,20.0729,20.0894,341739.0
2015-06-11 14:20:00,24.36,24.36,24.34,24.35,174240.0,20.0894,20.0894,20.0729,20.0812,174240.0
2015-06-11 14:25:00,24.35,24.36,24.34,24.36,134244.0,20.0812,20.0894,20.0729,20.0894,134244.0
2015-06-11 14:30:00,24.35,24.36,24.34,24.35,135060.0,20.0812,20.0894,20.0729,20.0812,135060.0
2015-06-11 14:35:00,24.34,24.35,24.33,24.33,207558.0,20.0729,20.0812,20.0647,20.0647,207558.0
2015-06-11 14:40:00,24.33,24.34,24.32,24.33,297261.0,20.0647,20.0729,20.0564,20.0647,297261.0
2015-06-11 14:45:00,24.33,24.33,24.33,24.33,79584.0,20.0647,20.0647,20.0647,20.0647,79584.0
2015-06-11 14:50:00,24.33,24.33,24.32,24.32,168957.0,20.0647,20.0647,20.0564,20.0564,168957.0
2015-06-11 14:55:00,24.32,24.33,24.31,24.33,214932.0,20.0564,20.0647,20.0482,20.0647,214932.0
2015-06-11 15:00:00,24.32,24.33,24.32,24.33,169569.0,20.0564,20.0647,20.0564,20.0647,169569.0
2015-06-11 15:05:00,24.33,24.33,24.32,24.33,187509.0,20.0647,20.0647,20.0564,20.0647,187509.0
2015-06-11 15:10:00,24.33,24.35,24.33,24.34,408882.0,20.0647,20.0812,20.0647,20.0729,408882.0
2015-06-11 15:15:00,24.34,24.35,24.34,24.34,255096.0,20.0729,20.0812,20.0729,20.0729,255096.0
2015-06-11 15:20:00,24.34,24.35,24.34,24.34,256257.0,20.0729,20.0812,20.0729,20.0729,256257.0
2015-06-11 15:25:00,24.34,24.35,24.34,24.34,282237.0,20.0729,20.0812,20.0729,20.0729,282237.0
2015-06-11 15:30:00,24.34,24.35,24.34,24.34,306267.0,20.0729,20.0812,20.0729,20.0729,306267.0
2015-06-11 15:35:00,24.34,24.34,24.32,24.33,256854.0,20.0729,20.0729,20.0564,20.0647,256854.0
2015-06-11 15:40:00,24.33,24.33,24.31,24.32,320313.0,20.0647,20.0647,20.0482,20.0564,320313.0
2015-06-11 15:45:00,24.32,24.33,24.31,24.31,260211.0,20.0564,20.0647,20.0482,20.0482,260211.0
2015-06-11 15:50:00,24.31,24.31,24.29,24.3,359337.0,20.0482,20.0482,20.0317,20.0399,359337.0
2015-06-11 15:55:00,24.3,24.32,24.29,24.32,918321.0,20.0399,20.0564,20.0317,20.0564,918321.0
2015-06-12 09:30:00,24.25,24.3,24.22,24.22,445944.0,19.9987,20.0399,19.9739,19.9739,445944.0
2015-06-12 09:35:00,24.22,24.23,24.18,24.19,281007.0,19.9739,19.9822,19.941,19.9492,281007.0
2015-06-12 09:40:00,24.18,24.22,24.14,24.21,319836.0,19.941,19.9739,19.908,19.9657,319836.0
2015-06-12 09:45:00,24.21,24.22,24.18,24.21,254169.0,19.9657,19.9739,19.941,19.9657,254169.0
2015-06-12 09:50:00,24.2,24.23,24.18,24.18,245028.0,19.9575,19.9822,19.941,19.941,245028.0
2015-06-12 09:55:00,24.19,24.23,24.18,24.23,239454.0,19.9492,19.9822,19.941,19.9822,239454.0
2015-06-12 10:00:00,24.23,24.26,24.21,24.25,200127.0,19.9822,20.0069,19.9657,19.9987,200127.0
2015-06-12 10:05:00,24.25,24.26,24.22,24.23,216114.0,19.9987,20.0069,19.9739,19.9822,216114.0
2015-06-12 10:10:00,24.22,24.24,24.21,24.22,287409.0,19.9739,19.9904,19.9657,19.9739,287409.0
2015-06-12 10:15:00,24.22,24.24,24.2,24.2,247161.0,19.9739,19.9904,19.9575,19.9575,247161.0
2015-06-12 10:20:00,24.2,24.24,24.2,24.23,254595.0,19.9575,19.9904,19.9575,19.9822,254595.0
2015-06-12 10:25:00,24.23,24.24,24.2,24.2,267531.0,19.9822,19.9904,19.9575,19.9575,267531.0
2015-06-12 10:30:00,24.21,24.23,24.2,24.21,403140.0,19.9657,19.9822,19.9575,19.9657,403140.0
2015-06-12 10:35:00,24.21,24.22,24.2,24.22,269250.0,19.9657,19.9739,19.9575,19.9739,269250.0
2015-06-12 10:40:00,24.22,24.23,24.2,24.23,218814.0,19.9739,19.9822,19.9575,19.9822,218814.0
2015-06-12 10:45:00,24.23,24.23,24.19,24.19,277104.0,19.9822,19.9822,19.9492,19.9492,277104.0
2015-06-12 10:50:00,24.19,24.22,24.19,24.22,253098.0,19.9492,19.9739,19.9492,19.9739,253098.0
2015-06-12 10:55:00,24.22,24.22,24.19,24.2,202491.0,19.9739,19.9739,19.9492,19.9575,202491.0
2015-06-12 11:00:00,24.19,24.2,24.18,24.2,276750.0,19.9492,19.9575,19.941,19.9575,276750.0
2015-06-12 11:05:00,24.2,24.2,24.18,24.19,167964.0,19.9575,19.9575,19.941,19.9492,167964.0
2015-06-12 11:10:00,24.19,24.21,24.18,24.19,475518.0,19.9492,19.9657,19.941,19.9492,475518.0
2015-06-12 11:15:00,24.19,24.21,24.18,24.19,235080.0,19.9492,19.9657,19.941,19.9492,235080.0
2015-06-12 11:20:00,24.19,24.19,24.18,24.19,185496.0,19.9492,19.9492,19.941,19.9492,185496.0
2015-06-12 11:25:00,24.19,24.22,24.19,24.21,147630.0,19.9492,19.9739,19.9492,19.9657,147630.0
2015-06-12 11:30:00,24.21,24.22,24.2,24.2,183780.0,19.9657,19.9739,19.9575,19.9575,183780.0
2015-06-12 11:35:00,24.2,24.21,24.19,24.19,261726.0,19.9575,19.9657,19.9492,19.9492,261726.0
2015-06-12 11:40:00,24.2,24.2,24.18,24.19,121869.0,19.9575,19.9575,19.941,19.9492,121869.0
2015-06-12 11:45:00,24.19,24.19,24.17,24.18,122091.0,19.9492,19.9492,19.9327,19.941,122091.0
2015-06-12 11:50:00,24.18,24.2,24.18,24.2,90777.0,19.941,19.9575,19.941,19.9575,90777.0
2015-06-12 11:55:00,24.19,24.2,24.17,24.19,106203.0,19.9492,19.9575,19.9327,19.9492,106203.0
2015-06-12 12:00:00,24.19,24.19,24.18,24.18,98697.0,19.9492,19.9492,19.941,19.941,98697.0
2015-06-12 12:05:00,24.18,24.2,24.18,24.19,120669.0,19.941,19.9575,19.941,19.9492,120669.0
2015-06-12 12:10:00,24.19,24.2,24.18,24.18,213291.0,19.9492,19.9575,19.941,19.941,213291.0
2015-06-12 12:15:00,24.18,24.19,24.18,24.19,115404.0,19.941,19.9492,19.941,19.9492,115404.0
2015-06-12 12:20:00,24.19,24.2,24.18,24.2,102903.0,19.9492,19.9575,19.941,19.9575,102903.0
2015-06-12 12:25:00,24.2,24.2,24.19,24.2,163533.0,19.9575,19.9575,19.9492,19.9575,163533.0
2015-06-12 12:30:00,24.19,24.2,24.19,24.2,62559.0,19.9492,19.9575,19.9492,19.9575,62559.0
2015-06-12 12:35:00,24.19,24.2,24.19,24.2,143397.0,19.9492,19.9575,19.9492,19.9575,143397.0
2015-06-12 12:40:00,24.2,24.2,24.18,24.19,101169.0,19.9575,19.9575,19.941,19.9492,101169.0
2015-06-12 12:45:00,24.19,24.2,24.18,24.2,139965.0,19.9492,19.9575,19.941,19.9575,139965.0
2015-06-12 12:50:00,24.2,24.2,24.18,24.19,93063.0,19.9575,19.9575,19.941,19.9492,93063.0
2015-06-12 12:55:00,24.18,24.19,24.18,24.18,54378.0,19.941,19.9492,19.941,19.941,54378.0
2015-06-12 13:00:00,24.18,24.18,24.17,24.18,101373.0,19.941,19.941,19.9327,19.941,101373.0
2015-06-12 13:05:00,24.18,24.2,24.17,24.19,237858.0,19.941,19.9575,19.9327,19.9492,237858.0
2015-06-12 13:10:00,24.19,24.2,24.19,24.2,110526.0,19.9492,19.9575,19.9492,19.9575,110526.0
2015-06-12 13:15:00,24.19,24.2,24.19,24.2,180003.0,19.9492,19.9575,19.9492,19.9575,180003.0
2015-06-12 13:20:00,24.2,24.2,24.19,24.19,78042.0,19.9575,19.9575,19.9492,19.9492,78042.0
2015-06-12 13:25:00,24.2,24.2,24.19,24.2,92820.0,19.9575,19.9575,19.9492,19.9575,92820.0
2015-06-12 13:30:00,24.2,24.21,24.19,24.2,245871.0,19.9575,19.9657,19.9492,19.9575,245871.0
2015-06-12 13:35:00,24.2,24.21,24.19,24.2,198021.0,19.9575,19.9657,19.9492,19.9575,198021.0
2015-06-12 13:40:00,24.2,24.2,24.17,24.17,208287.0,19.9575,19.9575,19.9327,19.9327,208287.0
2015-06-12 13:45:00,24.17,24.18,24.16,24.17,234627.0,19.9327,19.941,19.9245,19.9327,234627.0
2015-06-12 13:50:00,24.17,24.18,24.16,24.17,159960.0,19.9327,19.941,19.9245,19.9327,159960.0
2015-06-12 13:55:00,24.17,24.18,24.17,24.17,172221.0,19.9327,19.941,19.9327,19.9327,172221.0
2015-06-12 14:00:00,24.17,24.17,24.16,24.16,133881.0,19.9327,19.9327,19.9245,19.9245,133881.0
2015-06-12 14:05:00,24.16,24.16,24.16,24.16,136494.0,19.9245,19.9245,19.9245,19.9245,136494.0
2015-06-12 14:10:00,24.16,24.17,24.15,24.16,122694.0,19.9245,19.9327,19.9162,19.9245,122694.0
2015-06-12 14:15:00,24.16,24.17,24.16,24.16,222645.0,19.9245,19.9327,19.9245,19.9245,222645.0
2015-06-12 14:20:00,24.16,24.17,24.16,24.17,134859.0,19.9245,19.9327,19.9245,19.9327,134859.0
2015-06-12 14:25:00,24.17,24.18,24.16,24.18,107658.0,19.9327,19.941,19.9245,19.941,107658.0
2015-06-12 14:30:00,24.17,24.18,24.16,24.16,151878.0,19.9327,19.941,19.9245,19.9245,151878.0
2015-06-12 14:35:00,24.16,24.16,24.15,24.15,171300.0,19.9245,19.9245,19.9162,19.9162,171300.0
2015-06-12 14:40:00,24.15,24.15,24.15,24.15,81231.0,19.9162,19.9162,19.9162,19.9162,81231.0
2015-06-12 14:45:00,24.15,24.16,24.15,24.16,106938.0,19.9162,19.9245,19.9162,19.9245,106938.0
2015-06-12 14:50:00,24.16,24.17,24.16,24.16,284694.0,19.9245,19.9327,19.9245,19.9245,284694.0
2015-06-12 14:55:00,24.17,24.17,24.15,24.16,136398.0,19.9327,19.9327,19.9162,19.9245,136398.0
2015-06-12 15:00:00,24.16,24.17,24.16,24.17,204750.0,19.9245,19.9327,19.9245,19.9327,204750.0
2015-06-12 15:05:00,24.17,24.17,24.15,24.16,140163.0,19.9327,19.9327,19.9162,19.9245,140163.0
2015-06-12 15:10:00,24.16,24.17,24.15,24.15,221739.0,19.9245,19.9327,19.9162,19.9162,221739.0
2015-06-12 15:15:00,24.15,24.16,24.15,24.15,172356.0,19.9162,19.9245,19.9162,19.9162,172356.0
2015-06-12 15:20:00,24.15,24.17,24.15,24.17,176931.0,19.9162,19.9327,19.9162,19.9327,176931.0
2015-06-12 15:25:00,24.16,24.17,24.16,24.17,266058.0,19.9245,19.9327,19.9245,19.9327,266058.0
2015-06-12 15:30:00,24.17,24.17,24.16,24.16,591933.0,19.9327,19.9327,19.9245,19.9245,591933.0
2015-06-12 15:35:00,24.16,24.17,24.15,24.15,320454.0,19.9245,19.9327,19.9162,19.9162,320454.0
2015-06-12 15:40:00,24.15,24.17,24.15,24.16,1358532.0,19.9162,19.9327,19.9162,19.9245,1358532.0
2015-06-12 15:45:00,24.16,24.17,24.16,24.16,441111.0,19.9245,19.9327,19.9245,19.9245,441111.0
2015-06-12 15:50:00,24.16,24.17,24.16,24.16,350160.0,19.9245,19.9327,19.9245,19.9245,350160.0
2015-06-12 15:55:00,24.16,24.17,24.13,24.14,1906860.0,19.9245,19.9327,19.8997,19.908,1906860.0
2015-06-15 09:30:00,24.07,24.07,23.92,23.92,1322502.0,19.8502,19.8502,19.7265,19.7265,1322502.0
2015-06-15 09:35:00,23.92,23.98,23.9,23.96,233517.0,19.7265,19.776,19.71,19.7595,233517.0
2015-06-15 09:40:00,23.96,24.01,23.96,23.97,298734.0,19.7595,19.8008,19.7595,19.7678,298734.0
2015-06-15 09:45:00,23.97,24.01,23.96,23.98,289578.0,19.7678,19.8008,19.7595,19.776,289578.0
2015-06-15 09:50:00,23.98,23.99,23.95,23.97,381690.0,19.776,19.7843,19.7513,19.7678,381690.0
2015-06-15 09:55:00,23.97,23.99,23.96,23.99,201411.0,19.7678,19.7843,19.7595,19.7843,201411.0
2015-06-15 10:00:00,23.99,24.04,23.99,24.02,415629.0,19.7843,19.8255,19.7843,19.809,415629.0
2015-06-15 10:05:00,24.02,24.04,24.01,24.03,365637.0,19.809,19.8255,19.8008,19.8173,365637.0
2015-06-15 10:10:00,24.03,24.05,24.01,24.04,625437.0,19.8173,19.8338,19.8008,19.8255,625437.0
2015-06-15 10:15:00,24.04,24.04,24.01,24.02,192741.0,19.8255,19.8255,19.8008,19.809,192741.0
2015-06-15 10:20:00,24.01,24.06,24.01,24.03,184035.0,19.8008,19.842,19.8008,19.8173,184035.0
2015-06-15 10:25:00,24.03,24.06,24.02,24.05,229773.0,19.8173,19.842,19.809,19.8338,229773.0
2015-06-15 10:30:00,24.05,24.06,24.03,24.05,198291.0,19.8338,19.842,19.8173,19.8338,198291.0
2015-06-15 10:35:00,24.05,24.07,24.04,24.06,243879.0,19.8338,19.8502,19.8255,19.842,243879.0
2015-06-15 10:40:00,24.06,24.07,24.05,24.06,244761.0,19.842,19.8502,19.8338,19.842,244761.0
2015-06-15 10:45:00,24.06,24.07,24.03,24.03,264717.0,19.842,19.8502,19.8173,19.8173,264717.0
2015-06-15 10:50:00,24.04,24.04,24.02,24.02,308655.0,19.8255,19.8255,19.809,19.809,308655.0
2015-06-15 10:55:00,24.02,24.05,24.02,24.04,164622.0,19.809,19.8338,19.809,19.8255,164622.0
2015-06-15 11:00:00,24.05,24.1,24.05,24.07,261198.0,19.8338,19.875,19.8338,19.8502,261198.0
2015-06-15 11:05:00,24.07,24.11,24.06,24.11,221160.0,19.8502,19.8832,19.842,19.8832,221160.0
2015-06-15 11:10:00,24.11,24.13,24.11,24.12,225249.0,19.8832,19.8997,19.8832,19.8915,225249.0
2015-06-15 11:15:00,24.12,24.13,24.1,24.11,161433.0,19.8915,19.8997,19.875,19.8832,161433.0
2015-06-15 11:20:00,24.11,24.12,24.07,24.08,166035.0,19.8832,19.8915,19.8502,19.8585,166035.0
2015-06-15 11:25:00,24.08,24.1,24.08,24.08,203517.0,19.8585,19.875,19.8585,19.8585,203517.0
2015-06-15 11:30:00,24.08,24.09,24.07,24.07,135348.0,19.8585,19.8667,19.8502,19.8502,135348.0
2015-06-15 11:35:00,24.07,24.08,24.06,24.07,165273.0,19.8502,19.8585,19.842,19.8502,165273.0
2015-06-15 11:40:00,24.08,24.09,24.07,24.08,124167.0,19.8585,19.8667,19.8502,19.8585,124167.0
2015-06-15 11:45:00,24.08,24.11,24.08,24.1,321627.0,19.8585,19.8832,19.8585,19.875,321627.0
2015-06-15 11:50:00,24.1,24.1,24.08,24.09,94098.0,19.875,19.875,19.8585,19.8667,94098.0
2015-06-15 11:55:00,24.08,24.09,24.05,24.06,155937.0,19.8585,19.8667,19.8338,19.842,155937.0
2015-06-15 12:00:00,24.06,24.07,24.06,24.07,126660.0,19.842,19.8502,19.842,19.8502,126660.0
2015-06-15 12:05:00,24.07,24.09,24.07,24.08,108768.0,19.8502,19.8667,19.8502,19.8585,108768.0
2015-06-15 12:10:00,24.08,24.08,24.06,24.07,85359.0,19.8585,19.8585,19.842,19.8502,85359.0
2015-06-15 12:15:00,24.06,24.07,24.06,24.07,79500.0,19.842,19.8502,19.842,19.8502,79500.0
2015-06-15 12:20:00,24.07,24.08,24.06,24.07,123003.0,19.8502,19.8585,19.842,19.8502,123003.0
2015-06-15 12:25:00,24.07,24.07,24.04,24.05,123060.0,19.8502,19.8502,19.8255,19.8338,123060.0
2015-06-15 12:30:00,24.05,24.06,24.04,24.05,94215.0,19.8338,19.842,19.8255,19.8338,94215.0
2015-06-15 12:35:00,24.05,24.06,24.04,24.06,108207.0,19.8338,19.842,19.8255,19.842,108207.0
2015-06-15 12:40:00,24.06,24.06,24.05,24.05,149934.0,19.842,19.842,19.8338,19.8338,149934.0
2015-06-15 12:45:00,24.05,24.08,24.05,24.08,77136.0,19.8338,19.8585,19.8338,19.8585,77136.0
2015-06-15 12:50:00,24.08,24.08,24.07,24.07,131793.0,19.8585,19.8585,19.8502,19.8502,131793.0
2015-06-15 12:55:00,24.07,24.07,24.04,24.06,216672.0,19.8502,19.8502,19.8255,19.842,216672.0
2015-06-15 13:00:00,24.06,24.06,24.04,24.05,77994.0,19.842,19.842,19.8255,19.8338,77994.0
2015-06-15 13:05:00,24.05,24.06,24.05,24.06,113898.0,19.8338,19.842,19.8338,19.842,113898.0
2015-06-15 13:10:00,24.06,24.07,24.05,24.07,111972.0,19.842,19.8502,19.8338,19.8502,111972.0
2015-06-15 13:15:00,24.07,24.07,24.05,24.05,101346.0,19.8502,19.8502,19.8338,19.8338,101346.0
2015-06-15 13:20:00,24.05,24.06,24.04,24.05,129315.0,19.8338,19.842,19.8255,19.8338,129315.0
2015-06-15 13:25:00,24.04,24.04,24.03,24.03,173871.0,19.8255,19.8255,19.8173,19.8173,173871.0
2015-06-15 13:30:00,24.03,24.05,24.02,24.05,112863.0,19.8173,19.8338,19.809,19.8338,112863.0
2015-06-15 13:35:00,24.05,24.06,24.05,24.05,225519.0,19.8338,19.842,19.8338,19.8338,225519.0
2015-06-15 13:40:00,24.05,24.05,24.02,24.03,413091.0,19.8338,19.8338,19.809,19.8173,413091.0
2015-06-15 13:45:00,24.03,24.03,24.02,24.03,125088.0,19.8173,19.8173,19.809,19.8173,125088.0
2015-06-15 13:50:00,24.03,24.07,23.99,24.03,549153.0,19.8173,19.8502,19.7843,19.8173,549153.0
2015-06-15 13:55:00,24.03,24.03,24.01,24.03,206487.0,19.8173,19.8173,19.8008,19.8173,206487.0
2015-06-15 14:00:00,24.03,24.04,24.02,24.03,177144.0,19.8173,19.8255,19.809,19.8173,177144.0
2015-06-15 14:05:00,24.03,24.03,24.01,24.01,234690.0,19.8173,19.8173,19.8008,19.8008,234690.0
2015-06-15 14:10:00,24.02,24.03,24.01,24.02,190644.0,19.809,19.8173,19.8008,19.809,190644.0
2015-06-15 14:15:00,24.02,24.04,24.02,24.03,127302.0,19.809,19.8255,19.809,19.8173,127302.0
2015-06-15 14:20:00,24.03,24.04,24.02,24.02,177264.0,19.8173,19.8255,19.809,19.809,177264.0
2015-06-15 14:25:00,24.02,24.03,24.02,24.02,146865.0,19.809,19.8173,19.809,19.809,146865.0
2015-06-15 14:30:00,24.02,24.03,24.01,24.01,213984.0,19.809,19.8173,19.8008,19.8008,213984.0
2015-06-15 14:35:00,24.01,24.01,24.0,24.0,204021.0,19.8008,19.8008,19.7925,19.7925,204021.0
2015-06-15 14:40:00,24.0,24.03,23.99,24.02,329310.0,19.7925,19.8173,19.7843,19.809,329310.0
2015-06-15 14:45:00,24.02,24.04,24.01,24.03,197484.0,19.809,19.8255,19.8008,19.8173,197484.0
2015-06-15 14:50:00,24.03,24.03,23.99,24.0,229809.0,19.8173,19.8173,19.7843,19.7925,229809.0
2015-06-15 14:55:00,24.0,24.0,23.98,24.0,206907.0,19.7925,19.7925,19.776,19.7925,206907.0
2015-06-15 15:00:00,24.0,24.0,23.99,23.99,153315.0,19.7925,19.7925,19.7843,19.7843,153315.0
2015-06-15 15:05:00,23.99,24.0,23.97,23.98,333474.0,19.7843,19.7925,19.7678,19.776,333474.0
2015-06-15 15:10:00,23.98,24.0,23.97,23.99,236856.0,19.776,19.7925,19.7678,19.7843,236856.0
2015-06-15 15:15:00,23.99,24.0,23.98,23.98,247854.0,19.7843,19.7925,19.776,19.776,247854.0
2015-06-15 15:20:00,23.98,23.99,23.98,23.98,204462.0,19.776,19.7843,19.776,19.776,204462.0
2015-06-15 15:25:00,23.99,23.99,23.98,23.99,286254.0,19.7843,19.7843,19.776,19.7843,286254.0
2015-06-15 15:30:00,23.99,24.0,23.99,24.0,392850.0,19.7843,19.7925,19.7843,19.7925,392850.0
2015-06-15 15:35:00,24.0,24.0,23.99,23.99,297687.0,19.7925,19.7925,19.7843,19.7843,297687.0
2015-06-15 15:40:00,23.99,24.0,23.99,23.99,518802.0,19.7843,19.7925,19.7843,19.7843,518802.0
2015-06-15 15:45:00,23.99,24.0,23.99,24.0,492552.0,19.7843,19.7925,19.7843,19.7925,492552.0
2015-06-15 15:50:00,24.0,24.01,23.99,23.99,597381.0,19.7925,19.8008,19.7843,19.7843,597381.0
2015-06-15 15:55:00,23.99,23.99,23.96,23.98,1294584.0,19.7843,19.7843,19.7595,19.776,1294584.0
2015-06-16 09:30:00,24.07,24.07,23.91,23.95,806100.0,19.8502,19.8502,19.7183,19.7513,806100.0
2015-06-16 09:35:00,23.95,24.05,23.95,24.03,479886.0,19.7513,19.8338,19.7513,19.8173,479886.0
2015-06-16 09:40:00,24.03,24.07,24.02,24.06,188964.0,19.8173,19.8502,19.809,19.842,188964.0
2015-06-16 09:45:00,24.05,24.05,24.0,24.01,231060.0,19.8338,19.8338,19.7925,19.8008,231060.0
2015-06-16 09:50:00,24.01,24.05,24.0,24.04,176673.0,19.8008,19.8338,19.7925,19.8255,176673.0
2015-06-16 09:55:00,24.04,24.04,24.01,24.03,276042.0,19.8255,19.8255,19.8008,19.8173,276042.0
2015-06-16 10:00:00,24.02,24.09,24.02,24.08,179340.0,19.809,19.8667,19.809,19.8585,179340.0
2015-06-16 10:05:00,24.08,24.09,24.05,24.06,261150.0,19.8585,19.8667,19.8338,19.842,261150.0
2015-06-16 10:10:00,24.06,24.07,24.04,24.04,259995.0,19.842,19.8502,19.8255,19.8255,259995.0
2015-06-16 10:15:00,24.04,24.07,24.03,24.07,162756.0,19.8255,19.8502,19.8173,19.8502,162756.0
2015-06-16 10:20:00,24.07,24.08,24.06,24.08,143136.0,19.8502,19.8585,19.842,19.8585,143136.0
2015-06-16 10:25:00,24.08,24.08,24.06,24.07,167346.0,19.8585,19.8585,19.842,19.8502,167346.0
2015-06-16 10:30:00,24.07,24.08,24.06,24.07,181485.0,19.8502,19.8585,19.842,19.8502,181485.0
2015-06-16 10:35:00,24.07,24.09,24.06,24.08,175764.0,19.8502,19.8667,19.842,19.8585,175764.0
2015-06-16 10:40:00,24.08,24.13,24.08,24.13,245304.0,19.8585,19.8997,19.8585,19.8997,245304.0
2015-06-16 10:45:00,24.12,24.13,24.11,24.11,197478.0,19.8915,19.8997,19.8832,19.8832,197478.0
2015-06-16 10:50:00,24.11,24.11,24.08,24.09,138615.0,19.8832,19.8832,19.8585,19.8667,138615.0
2015-06-16 10:55:00,24.09,24.1,24.08,24.09,179751.0,19.8667,19.875,19.8585,19.8667,179751.0
2015-06-16 11:00:00,24.09,24.11,24.09,24.11,139968.0,19.8667,19.8832,19.8667,19.8832,139968.0
2015-06-16 11:05:00,24.11,24.13,24.11,24.13,148257.0,19.8832,19.8997,19.8832,19.8997,148257.0
2015-06-16 11:10:00,24.13,24.16,24.13,24.13,430698.0,19.8997,19.9245,19.8997,19.8997,430698.0
2015-06-16 11:15:00,24.13,24.14,24.13,24.13,137682.0,19.8997,19.908,19.8997,19.8997,137682.0
2015-06-16 11:20:00,24.13,24.15,24.11,24.11,176358.0,19.8997,19.9162,19.8832,19.8832,176358.0
2015-06-16 11:25:00,24.11,24.12,24.1,24.1,137337.0,19.8832,19.8915,19.875,19.875,137337.0
2015-06-16 11:30:00,24.1,24.11,24.1,24.1,145788.0,19.875,19.8832,19.875,19.875,145788.0
2015-06-16 11:35:00,24.1,24.1,24.09,24.1,124641.0,19.875,19.875,19.8667,19.875,124641.0
2015-06-16 11:40:00,24.1,24.13,24.1,24.12,116583.0,19.875,19.8997,19.875,19.8915,116583.0
2015-06-16 11:45:00,24.12,24.12,24.11,24.12,75981.0,19.8915,19.8915,19.8832,19.8915,75981.0
2015-06-16 11:50:00,24.12,24.14,24.12,24.14,159891.0,19.8915,19.908,19.8915,19.908,159891.0
2015-06-16 11:55:00,24.13,24.14,24.13,24.13,97917.0,19.8997,19.908,19.8997,19.8997,97917.0
2015-06-16 12:00:00,24.13,24.13,24.12,24.13,113976.0,19.8997,19.8997,19.8915,19.8997,113976.0
2015-06-16 12:05:00,24.13,24.13,24.11,24.12,116034.0,19.8997,19.8997,19.8832,19.8915,116034.0
2015-06-16 12:10:00,24.12,24.15,24.12,24.14,286599.0,19.8915,19.9162,19.8915,19.908,286599.0
2015-06-16 12:15:00,24.14,24.16,24.14,24.16,157986.0,19.908,19.9245,19.908,19.9245,157986.0
2015-06-16 12:20:00,24.16,24.16,24.15,24.15,104223.0,19.9245,19.9245,19.9162,19.9162,104223.0
2015-06-16 12:25:00,24.15,24.16,24.13,24.13,221199.0,19.9162,19.9245,19.8997,19.8997,221199.0
2015-06-16 12:30:00,24.14,24.16,24.13,24.15,100389.0,19.908,19.9245,19.8997,19.9162,100389.0
2015-06-16 12:35:00,24.15,24.16,24.13,24.14,288171.0,19.9162,19.9245,19.8997,19.908,288171.0
2015-06-16 12:40:00,24.14,24.16,24.14,24.16,163680.0,19.908,19.9245,19.908,19.9245,163680.0
2015-06-16 12:45:00,24.16,24.17,24.13,24.13,170322.0,19.9245,19.9327,19.8997,19.8997,170322.0
2015-06-16 12:50:00,24.13,24.16,24.13,24.15,164586.0,19.8997,19.9245,19.8997,19.9162,164586.0
2015-06-16 12:55:00,24.15,24.16,24.13,24.13,204825.0,19.9162,19.9245,19.8997,19.8997,204825.0
2015-06-16 13:00:00,24.13,24.16,24.13,24.16,120162.0,19.8997,19.9245,19.8997,19.9245,120162.0
2015-06-16 13:05:00,24.15,24.16,24.15,24.16,81657.0,19.9162,19.9245,19.9162,19.9245,81657.0
2015-06-16 13:10:00,24.16,24.16,24.14,24.14,166350.0,19.9245,19.9245,19.908,19.908,166350.0
2015-06-16 13:15:00,24.14,24.15,24.14,24.15,135861.0,19.908,19.9162,19.908,19.9162,135861.0
2015-06-16 13:20:00,24.15,24.16,24.15,24.16,150669.0,19.9162,19.9245,19.9162,19.9245,150669.0
2015-06-16 13:25:00,24.16,24.17,24.15,24.15,220200.0,19.9245,19.9327,19.9162,19.9162,220200.0
2015-06-16 13:30:00,24.16,24.16,24.15,24.15,153771.0,19.9245,19.9245,19.9162,19.9162,153771.0
2015-06-16 13:35:00,24.15,24.16,24.15,24.16,134649.0,19.9162,19.9245,19.9162,19.9245,134649.0
2015-06-16 13:40:00,24.16,24.17,24.16,24.17,168924.0,19.9245,19.9327,19.9245,19.9327,168924.0
2015-06-16 13:45:00,24.17,24.18,24.15,24.15,267837.0,19.9327,19.941,19.9162,19.9162,267837.0
2015-06-16 13:50:00,24.15,24.15,24.14,24.15,187590.0,19.9162,19.9162,19.908,19.9162,187590.0
2015-06-16 13:55:00,24.15,24.15,24.13,24.14,325278.0,19.9162,19.9162,19.8997,19.908,325278.0
2015-06-16 14:00:00,24.14,24.15,24.13,24.15,108441.0,19.908,19.9162,19.8997,19.9162,108441.0
2015-06-16 14:05:00,24.15,24.17,24.14,24.16,273945.0,19.9162,19.9327,19.908,19.9245,273945.0
2015-06-16 14:10:00,24.16,24.18,24.16,24.17,238719.0,19.9245,19.941,19.9245,19.9327,238719.0
2015-06-16 14:15:00,24.17,24.18,24.17,24.18,121899.0,19.9327,19.941,19.9327,19.941,121899.0
2015-06-16 14:20:00,24.18,24.19,24.18,24.18,173589.0,19.941,19.9492,19.941,19.941,173589.0
2015-06-16 14:25:00,24.18,24.19,24.18,24.19,170373.0,19.941,19.9492,19.941,19.9492,170373.0
2015-06-16 14:30:00,24.18,24.19,24.17,24.19,141591.0,19.941,19.9492,19.9327,19.9492,141591.0
2015-06-16 14:35:00,24.19,24.19,24.17,24.17,211785.0,19.9492,19.9492,19.9327,19.9327,211785.0
2015-06-16 14:40:00,24.17,24.17,24.16,24.16,132228.0,19.9327,19.9327,19.9245,19.9245,132228.0
2015-06-16 14:45:00,24.16,24.17,24.16,24.17,100197.0,19.9245,19.9327,19.9245,19.9327,100197.0
2015-06-16 14:50:00,24.17,24.18,24.16,24.18,151719.0,19.9327,19.941,19.9245,19.941,151719.0
2015-06-16 14:55:00,24.17,24.18,24.16,24.17,124509.0,19.9327,19.941,19.9245,19.9327,124509.0
2015-06-16 15:00:00,24.17,24.17,24.16,24.16,164208.0,19.9327,19.9327,19.9245,19.9245,164208.0
2015-06-16 15:05:00,24.16,24.17,24.14,24.15,145920.0,19.9245,19.9327,19.908,19.9162,145920.0
2015-06-16 15:10:00,24.15,24.15,24.13,24.14,122121.0,19.9162,19.9162,19.8997,19.908,122121.0
2015-06-16 15:15:00,24.13,24.15,24.13,24.15,167322.0,19.8997,19.9162,19.8997,19.9162,167322.0
2015-06-16 15:20:00,24.15,24.16,24.14,24.16,156312.0,19.9162,19.9245,19.908,19.9245,156312.0
2015-06-16 15:25:00,24.16,24.16,24.15,24.15,156180.0,19.9245,19.9245,19.9162,19.9162,156180.0
2015-06-16 15:30:00,24.15,24.16,24.14,24.14,218985.0,19.9162,19.9245,19.908,19.908,218985.0
2015-06-16 15:35:00,24.14,24.15,24.13,24.13,238611.0,19.908,19.9162,19.8997,19.8997,238611.0
2015-06-16 15:40:00,24.13,24.14,24.1,24.11,308700.0,19.8997,19.908,19.875,19.8832,308700.0
2015-06-16 15:45:00,24.11,24.14,24.11,24.11,318573.0,19.8832,19.908,19.8832,19.8832,318573.0
2015-06-16 15:50:00,24.12,24.12,24.11,24.11,305625.0,19.8915,19.8915,19.8832,19.8832,305625.0
2015-06-16 15:55:00,24.11,24.12,24.11,24.11,589896.0,19.8832,19.8915,19.8832,19.8832,589896.0
2015-06-17 09:30:00,24.21,24.25,24.19,24.22,534915.0,19.9657,19.9987,19.9492,19.9739,534915.0
2015-06-17 09:35:00,24.23,24.28,24.22,24.25,201753.0,19.9822,20.0234,19.9739,19.9987,201753.0
2015-06-17 09:40:00,24.25,24.27,24.2,24.21,176742.0,19.9987,20.0152,19.9575,19.9657,176742.0
2015-06-17 09:45:00,24.21,24.23,24.17,24.18,174852.0,19.9657,19.9822,19.9327,19.941,174852.0
2015-06-17 09:50:00,24.18,24.2,24.14,24.15,168918.0,19.941,19.9575,19.908,19.9162,168918.0
2015-06-17 09:55:00,24.15,24.19,24.15,24.18,103182.0,19.9162,19.9492,19.9162,19.941,103182.0
2015-06-17 10:00:00,24.19,24.19,24.17,24.18,135186.0,19.9492,19.9492,19.9327,19.941,135186.0
2015-06-17 10:05:00,24.18,24.18,24.17,24.17,65577.0,19.941,19.941,19.9327,19.9327,65577.0
2015-06-17 10:10:00,24.18,24.18,24.17,24.18,79467.0,19.941,19.941,19.9327,19.941,79467.0
2015-06-17 10:15:00,24.18,24.19,24.18,24.19,228312.0,19.941,19.9492,19.941,19.9492,228312.0
2015-06-17 10:20:00,24.18,24.19,24.18,24.19,117519.0,19.941,19.9492,19.941,19.9492,117519.0
2015-06-17 10:25:00,24.19,24.2,24.18,24.19,129948.0,19.9492,19.9575,19.941,19.9492,129948.0
2015-06-17 10:30:00,24.19,24.21,24.18,24.21,116820.0,19.9492,19.9657,19.941,19.9657,116820.0
2015-06-17 10:35:00,24.21,24.24,24.2,24.23,315261.0,19.9657,19.9904,19.9575,19.9822,315261.0
2015-06-17 10:40:00,24.23,24.24,24.21,24.21,170769.0,19.9822,19.9904,19.9657,19.9657,170769.0
2015-06-17 10:45:00,24.21,24.22,24.19,24.22,157650.0,19.9657,19.9739,19.9492,19.9739,157650.0
2015-06-17 10:50:00,24.22,24.23,24.21,24.21,193302.0,19.9739,19.9822,19.9657,19.9657,193302.0
2015-06-17 10:55:00,24.21,24.22,24.2,24.22,155739.0,19.9657,19.9739,19.9575,19.9739,155739.0
2015-06-17 11:00:00,24.22,24.23,24.22,24.23,87828.0,19.9739,19.9822,19.9739,19.9822,87828.0
2015-06-17 11:05:00,24.23,24.23,24.21,24.23,123099.0,19.9822,19.9822,19.9657,19.9822,123099.0
2015-06-17 11:10:00,24.22,24.24,24.22,24.23,173982.0,19.9739,19.9904,19.9739,19.9822,173982.0
2015-06-17 11:15:00,24.23,24.23,24.21,24.21,195012.0,19.9822,19.9822,19.9657,19.9657,195012.0
2015-06-17 11:20:00,24.21,24.21,24.19,24.21,134196.0,19.9657,19.9657,19.9492,19.9657,134196.0
2015-06-17 11:25:00,24.2,24.21,24.17,24.18,146751.0,19.9575,19.9657,19.9327,19.941,146751.0
2015-06-17 11:30:00,24.18,24.19,24.17,24.19,121818.0,19.941,19.9492,19.9327,19.9492,121818.0
2015-06-17 11:35:00,24.19,24.2,24.18,24.19,158382.0,19.9492,19.9575,19.941,19.9492,158382.0
2015-06-17 11:40:00,24.19,24.19,24.17,24.17,180468.0,19.9492,19.9492,19.9327,19.9327,180468.0
2015-06-17 11:45:00,24.17,24.19,24.17,24.19,138504.0,19.9327,19.9492,19.9327,19.9492,138504.0
2015-06-17 11:50:00,24.19,24.21,24.18,24.2,148083.0,19.9492,19.9657,19.941,19.9575,148083.0
2015-06-17 11:55:00,24.2,24.22,24.19,24.21,245841.0,19.9575,19.9739,19.9492,19.9657,245841.0
2015-06-17 12:00:00,24.21,24.21,24.2,24.21,86793.0,19.9657,19.9657,19.9575,19.9657,86793.0
2015-06-17 12:05:00,24.2,24.21,24.17,24.18,199464.0,19.9575,19.9657,19.9327,19.941,199464.0
2015-06-17 12:10:00,24.18,24.18,24.17,24.17,68292.0,19.941,19.941,19.9327,19.9327,68292.0
2015-06-17 12:15:00,24.17,24.17,24.15,24.16,173484.0,19.9327,19.9327,19.9162,19.9245,173484.0
2015-06-17 12:20:00,24.16,24.17,24.16,24.17,53682.0,19.9245,19.9327,19.9245,19.9327,53682.0
2015-06-17 12:25:00,24.17,24.17,24.16,24.16,68793.0,19.9327,19.9327,19.9245,19.9245,68793.0
2015-06-17 12:30:00,24.15,24.17,24.15,24.16,88482.0,19.9162,19.9327,19.9162,19.9245,88482.0
2015-06-17 12:35:00,24.16,24.17,24.16,24.17,66636.0,19.9245,19.9327,19.9245,19.9327,66636.0
2015-06-17 12:40:00,24.17,24.18,24.14,24.15,136923.0,19.9327,19.941,19.908,19.9162,136923.0
2015-06-17 12:45:00,24.15,24.15,24.14,24.14,53277.0,19.9162,19.9162,19.908,19.908,53277.0
2015-06-17 12:50:00,24.15,24.15,24.13,24.14,145926.0,19.9162,19.9162,19.8997,19.908,145926.0
2015-06-17 12:55:00,24.14,24.14,24.12,24.14,91788.0,19.908,19.908,19.8915,19.908,91788.0
2015-06-17 13:00:00,24.14,24.14,24.12,24.13,178056.0,19.908,19.908,19.8915,19.8997,178056.0
2015-06-17 13:05:00,24.13,24.14,24.12,24.12,101883.0,19.8997,19.908,19.8915,19.8915,101883.0
2015-06-17 13:10:00,24.13,24.14,24.12,24.12,88902.0,19.8997,19.908,19.8915,19.8915,88902.0
2015-06-17 13:15:00,24.12,24.14,24.12,24.14,85641.0,19.8915,19.908,19.8915,19.908,85641.0
2015-06-17 13:20:00,24.14,24.15,24.13,24.15,175350.0,19.908,19.9162,19.8997,19.9162,175350.0
2015-06-17 13:25:00,24.14,24.15,24.14,24.14,90360.0,19.908,19.9162,19.908,19.908,90360.0
2015-06-17 13:30:00,24.14,24.16,24.14,24.16,104661.0,19.908,19.9245,19.908,19.9245,104661.0
2015-06-17 13:35:00,24.16,24.17,24.15,24.15,249633.0,19.9245,19.9327,19.9162,19.9162,249633.0
2015-06-17 13:40:00,24.16,24.16,24.14,24.14,102534.0,19.9245,19.9245,19.908,19.908,102534.0
2015-06-17 13:45:00,24.14,24.15,24.14,24.14,138399.0,19.908,19.9162,19.908,19.908,138399.0
2015-06-17 13:50:00,24.14,24.17,24.14,24.17,115533.0,19.908,19.9327,19.908,19.9327,115533.0
2015-06-17 13:55:00,24.17,24.17,24.16,24.17,126627.0,19.9327,19.9327,19.9245,19.9327,126627.0
2015-06-17 14:00:00,24.17,24.24,24.11,24.22,679809.0,19.9327,19.9904,19.8832,19.9739,679809.0
2015-06-17 14:05:00,24.22,24.25,24.19,24.23,232188.0,19.9739,19.9987,19.9492,19.9822,232188.0
2015-06-17 14:10:00,24.24,24.26,24.22,24.26,261510.0,19.9904,20.0069,19.9739,20.0069,261510.0
2015-06-17 14:15:00,24.26,24.27,24.24,24.25,202758.0,20.0069,20.0152,19.9904,19.9987,202758.0
2015-06-17 14:20:00,24.25,24.25,24.19,24.19,267864.0,19.9987,19.9987,19.9492,19.9492,267864.0
2015-06-17 14:25:00,24.19,24.2,24.18,24.18,224802.0,19.9492,19.9575,19.941,19.941,224802.0
2015-06-17 14:30:00,24.17,24.21,24.17,24.2,435183.0,19.9327,19.9657,19.9327,19.9575,435183.0
2015-06-17 14:35:00,24.19,24.24,24.18,24.23,272763.0,19.9492,19.9904,19.941,19.9822,272763.0
2015-06-17 14:40:00,24.23,24.28,24.23,24.26,356889.0,19.9822,20.0234,19.9822,20.0069,356889.0
2015-06-17 14:45:00,24.26,24.3,24.26,24.27,268959.0,20.0069,20.0399,20.0069,20.0152,268959.0
2015-06-17 14:50:00,24.27,24.3,24.27,24.29,173943.0,20.0152,20.0399,20.0152,20.0317,173943.0
2015-06-17 14:55:00,24.29,24.3,24.26,24.27,289749.0,20.0317,20.0399,20.0069,20.0152,289749.0
2015-06-17 15:00:00,24.27,24.28,24.24,24.25,210189.0,20.0152,20.0234,19.9904,19.9987,210189.0
2015-06-17 15:05:00,24.26,24.26,24.24,24.24,192492.0,20.0069,20.0069,19.9904,19.9904,192492.0
2015-06-17 15:10:00,24.25,24.27,24.24,24.26,188685.0,19.9987,20.0152,19.9904,20.0069,188685.0
2015-06-17 15:15:00,24.26,24.28,24.26,24.28,204288.0,20.0069,20.0234,20.0069,20.0234,204288.0
2015-06-17 15:20:00,24.27,24.28,24.27,24.27,248856.0,20.0152,20.0234,20.0152,20.0152,248856.0
2015-06-17 15:25:00,24.28,24.28,24.25,24.25,219837.0,20.0234,20.0234,19.9987,19.9987,219837.0
2015-06-17 15:30:00,24.26,24.27,24.25,24.25,186663.0,20.0069,20.0152,19.9987,19.9987,186663.0
2015-06-17 15:35:00,24.25,24.26,24.25,24.26,217329.0,19.9987,20.0069,19.9987,20.0069,217329.0
2015-06-17 15:40:00,24.26,24.26,24.23,24.24,344862.0,20.0069,20.0069,19.9822,19.9904,344862.0
2015-06-17 15:45:00,24.24,24.24,24.21,24.22,302370.0,19.9904,19.9904,19.9657,19.9739,302370.0
2015-06-17 15:50:00,24.22,24.24,24.22,24.24,246213.0,19.9739,19.9904,19.9739,19.9904,246213.0
2015-06-17 15:55:00,24.24,24.25,24.24,24.24,914013.0,19.9904,19.9987,19.9904,19.9904,914013.0
2015-06-18 09:30:00,24.25,24.4,24.25,24.37,707562.0,19.9987,20.1224,19.9987,20.0977,707562.0
2015-06-18 09:35:00,24.37,24.37,24.32,24.34,357168.0,20.0977,20.0977,20.0564,20.0729,357168.0
2015-06-18 09:40:00,24.34,24.35,24.29,24.3,505410.0,20.0729,20.0812,20.0317,20.0399,505410.0
2015-06-18 09:45:00,24.3,24.39,24.3,24.36,434457.0,20.0399,20.1141,20.0399,20.0894,434457.0
2015-06-18 09:50:00,24.36,24.37,24.32,24.32,276792.0,20.0894,20.0977,20.0564,20.0564,276792.0
2015-06-18 09:55:00,24.33,24.34,24.32,24.33,174279.0,20.0647,20.0729,20.0564,20.0647,174279.0
2015-06-18 10:00:00,24.33,24.34,24.31,24.33,257418.0,20.0647,20.0729,20.0482,20.0647,257418.0
2015-06-18 10:05:00,24.33,24.38,24.32,24.37,372882.0,20.0647,20.1059,20.0564,20.0977,372882.0
2015-06-18 10:10:00,24.37,24.37,24.35,24.35,219327.0,20.0977,20.0977,20.0812,20.0812,219327.0
2015-06-18 10:15:00,24.35,24.37,24.33,24.33,331452.0,20.0812,20.0977,20.0647,20.0647,331452.0
2015-06-18 10:20:00,24.33,24.36,24.32,24.33,378447.0,20.0647,20.0894,20.0564,20.0647,378447.0
2015-06-18 10:25:00,24.33,24.36,24.33,24.35,191406.0,20.0647,20.0894,20.0647,20.0812,191406.0
2015-06-18 10:30:00,24.35,24.37,24.35,24.37,152199.0,20.0812,20.0977,20.0812,20.0977,152199.0
2015-06-18 10:35:00,24.37,24.4,24.37,24.4,255960.0,20.0977,20.1224,20.0977,20.1224,255960.0
2015-06-18 10:40:00,24.4,24.44,24.4,24.43,463848.0,20.1224,20.1554,20.1224,20.1471,463848.0
2015-06-18 10:45:00,24.43,24.46,24.43,24.46,273258.0,20.1471,20.1719,20.1471,20.1719,273258.0
2015-06-18 10:50:00,24.46,24.49,24.45,24.45,427098.0,20.1719,20.1966,20.1636,20.1636,427098.0
2015-06-18 10:55:00,24.45,24.46,24.43,24.43,165117.0,20.1636,20.1719,20.1471,20.1471,165117.0
2015-06-18 11:00:00,24.43,24.46,24.43,24.45,252198.0,20.1471,20.1719,20.1471,20.1636,252198.0
2015-06-18 11:05:00,24.45,24.46,24.43,24.44,312138.0,20.1636,20.1719,20.1471,20.1554,312138.0
2015-06-18 11:10:00,24.44,24.45,24.43,24.44,427086.0,20.1554,20.1636,20.1471,20.1554,427086.0
2015-06-18 11:15:00,24.44,24.45,24.42,24.44,203001.0,20.1554,20.1636,20.1389,20.1554,203001.0
2015-06-18 11:20:00,24.44,24.45,24.44,24.44,172905.0,20.1554,20.1636,20.1554,20.1554,172905.0
2015-06-18 11:25:00,24.44,24.46,24.43,24.45,276177.0,20.1554,20.1719,20.1471,20.1636,276177.0
2015-06-18 11:30:00,24.45,24.47,24.44,24.46,319644.0,20.1636,20.1801,20.1554,20.1719,319644.0
2015-06-18 11:35:00,24.46,24.46,24.45,24.46,141843.0,20.1719,20.1719,20.1636,20.1719,141843.0
2015-06-18 11:40:00,24.45,24.47,24.45,24.45,325725.0,20.1636,20.1801,20.1636,20.1636,325725.0
2015-06-18 11:45:00,24.45,24.45,24.44,24.44,245361.0,20.1636,20.1636,20.1554,20.1554,245361.0
2015-06-18 11:50:00,24.44,24.45,24.43,24.44,256266.0,20.1554,20.1636,20.1471,20.1554,256266.0
2015-06-18 11:55:00,24.44,24.45,24.43,24.45,162264.0,20.1554,20.1636,20.1471,20.1636,162264.0
2015-06-18 12:00:00,24.45,24.45,24.43,24.45,183075.0,20.1636,20.1636,20.1471,20.1636,183075.0
2015-06-18 12:05:00,24.44,24.44,24.42,24.44,189162.0,20.1554,20.1554,20.1389,20.1554,189162.0
2015-06-18 12:10:00,24.43,24.44,24.42,24.42,130575.0,20.1471,20.1554,20.1389,20.1389,130575.0
2015-06-18 12:15:00,24.42,24.43,24.42,24.42,161676.0,20.1389,20.1471,20.1389,20.1389,161676.0
2015-06-18 12:20:00,24.42,24.46,24.41,24.46,289842.0,20.1389,20.1719,20.1306,20.1719,289842.0
2015-06-18 12:25:00,24.46,24.46,24.44,24.44,176694.0,20.1719,20.1719,20.1554,20.1554,176694.0
2015-06-18 12:30:00,24.44,24.49,24.44,24.49,249801.0,20.1554,20.1966,20.1554,20.1966,249801.0
2015-06-18 12:35:00,24.49,24.49,24.43,24.45,391962.0,20.1966,20.1966,20.1471,20.1636,391962.0
2015-06-18 12:40:00,24.45,24.45,24.42,24.43,198627.0,20.1636,20.1636,20.1389,20.1471,198627.0
2015-06-18 12:45:00,24.43,24.43,24.41,24.41,203019.0,20.1471,20.1471,20.1306,20.1306,203019.0
2015-06-18 12:50:00,24.41,24.41,24.4,24.4,140259.0,20.1306,20.1306,20.1224,20.1224,140259.0
2015-06-18 12:55:00,24.4,24.41,24.39,24.39,114801.0,20.1224,20.1306,20.1141,20.1141,114801.0
2015-06-18 13:00:00,24.39,24.4,24.38,24.38,476883.0,20.1141,20.1224,20.1059,20.1059,476883.0
2015-06-18 13:05:00,24.38,24.38,24.35,24.35,227784.0,20.1059,20.1059,20.0812,20.0812,227784.0
2015-06-18 13:10:00,24.35,24.36,24.35,24.35,259956.0,20.0812,20.0894,20.0812,20.0812,259956.0
2015-06-18 13:15:00,24.35,24.36,24.34,24.34,192498.0,20.0812,20.0894,20.0729,20.0729,192498.0
2015-06-18 13:20:00,24.35,24.35,24.33,24.34,380373.0,20.0812,20.0812,20.0647,20.0729,380373.0
2015-06-18 13:25:00,24.34,24.34,24.32,24.33,151224.0,20.0729,20.0729,20.0564,20.0647,151224.0
2015-06-18 13:30:00,24.33,24.34,24.32,24.33,171603.0,20.0647,20.0729,20.0564,20.0647,171603.0
2015-06-18 13:35:00,24.33,24.34,24.32,24.33,134868.0,20.0647,20.0729,20.0564,20.0647,134868.0
2015-06-18 13:40:00,24.33,24.34,24.32,24.34,149781.0,20.0647,20.0729,20.0564,20.0729,149781.0
2015-06-18 13:45:00,24.34,24.35,24.33,24.33,129312.0,20.0729,20.0812,20.0647,20.0647,129312.0
2015-06-18 13:50:00,24.33,24.34,24.33,24.33,68916.0,20.0647,20.0729,20.0647,20.0647,68916.0
2015-06-18 13:55:00,24.33,24.33,24.32,24.33,98325.0,20.0647,20.0647,20.0564,20.0647,98325.0
2015-06-18 14:00:00,24.33,24.34,24.32,24.33,154155.0,20.0647,20.0729,20.0564,20.0647,154155.0
2015-06-18 14:05:00,24.33,24.34,24.33,24.34,110742.0,20.0647,20.0729,20.0647,20.0729,110742.0
2015-06-18 14:10:00,24.34,24.35,24.34,24.35,117570.0,20.0729,20.0812,20.0729,20.0812,117570.0
2015-06-18 14:15:00,24.35,24.36,24.34,24.34,173307.0,20.0812,20.0894,20.0729,20.0729,173307.0
2015-06-18 14:20:00,24.34,24.38,24.34,24.37,121533.0,20.0729,20.1059,20.0729,20.0977,121533.0
2015-06-18 14:25:00,24.36,24.37,24.35,24.36,153642.0,20.0894,20.0977,20.0812,20.0894,153642.0
2015-06-18 14:30:00,24.35,24.36,24.35,24.36,113994.0,20.0812,20.0894,20.0812,20.0894,113994.0
2015-06-18 14:35:00,24.36,24.36,24.34,24.34,357144.0,20.0894,20.0894,20.0729,20.0729,357144.0
2015-06-18 14:40:00,24.35,24.35,24.33,24.34,255324.0,20.0812,20.0812,20.0647,20.0729,255324.0
2015-06-18 14:45:00,24.34,24.35,24.33,24.34,268419.0,20.0729,20.0812,20.0647,20.0729,268419.0
2015-06-18 14:50:00,24.33,24.36,24.32,24.34,342549.0,20.0647,20.0894,20.0564,20.0729,342549.0
2015-06-18 14:55:00,24.35,24.37,24.35,24.36,211191.0,20.0812,20.0977,20.0812,20.0894,211191.0
2015-06-18 15:00:00,24.36,24.37,24.35,24.36,119031.0,20.0894,20.0977,20.0812,20.0894,119031.0
2015-06-18 15:05:00,24.37,24.37,24.35,24.35,240225.0,20.0977,20.0977,20.0812,20.0812,240225.0
2015-06-18 15:10:00,24.35,24.38,24.35,24.38,467211.0,20.0812,20.1059,20.0812,20.1059,467211.0
2015-06-18 15:15:00,24.38,24.38,24.36,24.37,188424.0,20.1059,20.1059,20.0894,20.0977,188424.0
2015-06-18 15:20:00,24.37,24.39,24.36,24.39,530343.0,20.0977,20.1141,20.0894,20.1141,530343.0
2015-06-18 15:25:00,24.39,24.4,24.37,24.38,239232.0,20.1141,20.1224,20.0977,20.1059,239232.0
2015-06-18 15:30:00,24.38,24.41,24.38,24.4,470889.0,20.1059,20.1306,20.1059,20.1224,470889.0
2015-06-18 15:35:00,24.4,24.4,24.34,24.34,506022.0,20.1224,20.1224,20.0729,20.0729,506022.0
2015-06-18 15:40:00,24.35,24.37,24.34,24.36,715110.0,20.0812,20.0977,20.0729,20.0894,715110.0
2015-06-18 15:45:00,24.36,24.37,24.33,24.33,410682.0,20.0894,20.0977,20.0647,20.0647,410682.0
2015-06-18 15:50:00,24.34,24.34,24.32,24.33,552501.0,20.0729,20.0729,20.0564,20.0647,552501.0
2015-06-18 15:55:00,24.33,24.33,24.31,24.32,1960665.0,20.0647,20.0647,20.0482,20.0564,1960665.0
2015-06-19 09:30:00,24.27,24.31,24.24,24.28,7069929.0,20.0152,20.0482,19.9904,20.0234,7069929.0
2015-06-19 09:35:00,24.28,24.31,24.24,24.25,252615.0,20.0234,20.0482,19.9904,19.9987,252615.0
2015-06-19 09:40:00,24.25,24.34,24.23,24.31,477522.0,19.9987,20.0729,19.9822,20.0482,477522.0
2015-06-19 09:45:00,24.31,24.31,24.28,24.28,158913.0,20.0482,20.0482,20.0234,20.0234,158913.0
2015-06-19 09:50:00,24.29,24.31,24.28,24.29,171804.0,20.0317,20.0482,20.0234,20.0317,171804.0
2015-06-19 09:55:00,24.29,24.33,24.28,24.32,522555.0,20.0317,20.0647,20.0234,20.0564,522555.0
2015-06-19 10:00:00,24.32,24.33,24.31,24.32,274380.0,20.0564,20.0647,20.0482,20.0564,274380.0
2015-06-19 10:05:00,24.32,24.34,24.32,24.33,330975.0,20.0564,20.0729,20.0564,20.0647,330975.0
2015-06-19 10:10:00,24.33,24.34,24.32,24.32,197877.0,20.0647,20.0729,20.0564,20.0564,197877.0
2015-06-19 10:15:00,24.32,24.32,24.3,24.32,202320.0,20.0564,20.0564,20.0399,20.0564,202320.0
2015-06-19 10:20:00,24.31,24.33,24.31,24.33,206214.0,20.0482,20.0647,20.0482,20.0647,206214.0
2015-06-19 10:25:00,24.33,24.33,24.31,24.32,158091.0,20.0647,20.0647,20.0482,20.0564,158091.0
2015-06-19 10:30:00,24.32,24.33,24.3,24.31,221193.0,20.0564,20.0647,20.0399,20.0482,221193.0
2015-06-19 10:35:00,24.31,24.33,24.31,24.31,147378.0,20.0482,20.0647,20.0482,20.0482,147378.0
2015-06-19 10:40:00,24.31,24.32,24.3,24.31,184530.0,20.0482,20.0564,20.0399,20.0482,184530.0
2015-06-19 10:45:00,24.31,24.34,24.31,24.33,185448.0,20.0482,20.0729,20.0482,20.0647,185448.0
2015-06-19 10:50:00,24.34,24.34,24.31,24.32,134178.0,20.0729,20.0729,20.0482,20.0564,134178.0
2015-06-19 10:55:00,24.32,24.32,24.3,24.3,150846.0,20.0564,20.0564,20.0399,20.0399,150846.0
2015-06-19 11:00:00,24.3,24.31,24.29,24.3,268962.0,20.0399,20.0482,20.0317,20.0399,268962.0
2015-06-19 11:05:00,24.3,24.31,24.3,24.3,252372.0,20.0399,20.0482,20.0399,20.0399,252372.0
2015-06-19 11:10:00,24.3,24.31,24.3,24.3,139419.0,20.0399,20.0482,20.0399,20.0399,139419.0
2015-06-19 11:15:00,24.3,24.32,24.3,24.32,192672.0,20.0399,20.0564,20.0399,20.0564,192672.0
2015-06-19 11:20:00,24.33,24.33,24.31,24.32,153306.0,20.0647,20.0647,20.0482,20.0564,153306.0
2015-06-19 11:25:00,24.32,24.35,24.32,24.34,231603.0,20.0564,20.0812,20.0564,20.0729,231603.0
2015-06-19 11:30:00,24.34,24.34,24.31,24.31,125091.0,20.0729,20.0729,20.0482,20.0482,125091.0
2015-06-19 11:35:00,24.32,24.32,24.3,24.31,85872.0,20.0564,20.0564,20.0399,20.0482,85872.0
2015-06-19 11:40:00,24.3,24.31,24.3,24.3,75039.0,20.0399,20.0482,20.0399,20.0399,75039.0
2015-06-19 11:45:00,24.3,24.31,24.29,24.31,175758.0,20.0399,20.0482,20.0317,20.0482,175758.0
2015-06-19 11:50:00,24.31,24.31,24.3,24.3,139083.0,20.0482,20.0482,20.0399,20.0399,139083.0
2015-06-19 11:55:00,24.31,24.31,24.3,24.3,50784.0,20.0482,20.0482,20.0399,20.0399,50784.0
2015-06-19 12:00:00,24.3,24.32,24.3,24.32,133323.0,20.0399,20.0564,20.0399,20.0564,133323.0
2015-06-19 12:05:00,24.32,24.32,24.3,24.32,115740.0,20.0564,20.0564,20.0399,20.0564,115740.0
2015-06-19 12:10:00,24.32,24.33,24.31,24.33,103209.0,20.0564,20.0647,20.0482,20.0647,103209.0
2015-06-19 12:15:00,24.33,24.34,24.33,24.34,109851.0,20.0647,20.0729,20.0647,20.0729,109851.0
2015-06-19 12:20:00,24.34,24.34,24.33,24.33,85830.0,20.0729,20.0729,20.0647,20.0647,85830.0
2015-06-19 12:25:00,24.33,24.33,24.31,24.32,96519.0,20.0647,20.0647,20.0482,20.0564,96519.0
2015-06-19 12:30:00,24.31,24.33,24.31,24.33,150360.0,20.0482,20.0647,20.0482,20.0647,150360.0
2015-06-19 12:35:00,24.33,24.34,24.33,24.33,58929.0,20.0647,20.0729,20.0647,20.0647,58929.0
2015-06-19 12:40:00,24.33,24.34,24.33,24.34,77814.0,20.0647,20.0729,20.0647,20.0729,77814.0
2015-06-19 12:45:00,24.34,24.35,24.34,24.35,111618.0,20.0729,20.0812,20.0729,20.0812,111618.0
2015-06-19 12:50:00,24.35,24.36,24.34,24.35,102819.0,20.0812,20.0894,20.0729,20.0812,102819.0
2015-06-19 12:55:00,24.35,24.36,24.35,24.36,74193.0,20.0812,20.0894,20.0812,20.0894,74193.0
2015-06-19 13:00:00,24.36,24.36,24.35,24.35,101526.0,20.0894,20.0894,20.0812,20.0812,101526.0
2015-06-19 13:05:00,24.35,24.36,24.35,24.36,76098.0,20.0812,20.0894,20.0812,20.0894,76098.0
2015-06-19 13:10:00,24.35,24.37,24.35,24.36,131634.0,20.0812,20.0977,20.0812,20.0894,131634.0
2015-06-19 13:15:00,24.36,24.38,24.36,24.38,106779.0,20.0894,20.1059,20.0894,20.1059,106779.0
2015-06-19 13:20:00,24.38,24.38,24.37,24.38,89370.0,20.1059,20.1059,20.0977,20.1059,89370.0
2015-06-19 13:25:00,24.38,24.39,24.37,24.38,135225.0,20.1059,20.1141,20.0977,20.1059,135225.0
2015-06-19 13:30:00,24.38,24.41,24.38,24.39,148176.0,20.1059,20.1306,20.1059,20.1141,148176.0
2015-06-19 13:35:00,24.4,24.4,24.39,24.39,82278.0,20.1224,20.1224,20.1141,20.1141,82278.0
2015-06-19 13:40:00,24.39,24.4,24.37,24.38,112791.0,20.1141,20.1224,20.0977,20.1059,112791.0
2015-06-19 13:45:00,24.38,24.38,24.37,24.37,126267.0,20.1059,20.1059,20.0977,20.0977,126267.0
2015-06-19 13:50:00,24.37,24.38,24.37,24.37,128994.0,20.0977,20.1059,20.0977,20.0977,128994.0
2015-06-19 13:55:00,24.37,24.37,24.37,24.37,80952.0,20.0977,20.0977,20.0977,20.0977,80952.0
2015-06-19 14:00:00,24.37,24.37,24.35,24.35,157938.0,20.0977,20.0977,20.0812,20.0812,157938.0
2015-06-19 14:05:00,24.35,24.36,24.35,24.35,177150.0,20.0812,20.0894,20.0812,20.0812,177150.0
2015-06-19 14:10:00,24.35,24.36,24.35,24.35,191775.0,20.0812,20.0894,20.0812,20.0812,191775.0
2015-06-19 14:15:00,24.35,24.35,24.33,24.34,233610.0,20.0812,20.0812,20.0647,20.0729,233610.0
2015-06-19 14:20:00,24.34,24.35,24.32,24.33,212658.0,20.0729,20.0812,20.0564,20.0647,212658.0
2015-06-19 14:25:00,24.33,24.33,24.31,24.32,192207.0,20.0647,20.0647,20.0482,20.0564,192207.0
2015-06-19 14:30:00,24.32,24.32,24.3,24.3,173991.0,20.0564,20.0564,20.0399,20.0399,173991.0
2015-06-19 14:35:00,24.31,24.31,24.3,24.31,95235.0,20.0482,20.0482,20.0399,20.0482,95235.0
2015-06-19 14:40:00,24.31,24.31,24.29,24.3,197301.0,20.0482,20.0482,20.0317,20.0399,197301.0
2015-06-19 14:45:00,24.3,24.3,24.29,24.29,216873.0,20.0399,20.0399,20.0317,20.0317,216873.0
2015-06-19 14:50:00,24.29,24.3,24.29,24.3,233907.0,20.0317,20.0399,20.0317,20.0399,233907.0
2015-06-19 14:55:00,24.29,24.3,24.29,24.3,109812.0,20.0317,20.0399,20.0317,20.0399,109812.0
2015-06-19 15:00:00,24.3,24.31,24.28,24.28,208815.0,20.0399,20.0482,20.0234,20.0234,208815.0
2015-06-19 15:05:00,24.28,24.29,24.27,24.29,264741.0,20.0234,20.0317,20.0152,20.0317,264741.0
2015-06-19 15:10:00,24.29,24.29,24.27,24.27,272292.0,20.0317,20.0317,20.0152,20.0152,272292.0
2015-06-19 15:15:00,24.27,24.28,24.26,24.28,278364.0,20.0152,20.0234,20.0069,20.0234,278364.0
2015-06-19 15:20:00,24.28,24.29,24.28,24.29,441534.0,20.0234,20.0317,20.0234,20.0317,441534.0
2015-06-19 15:25:00,24.29,24.29,24.28,24.28,223548.0,20.0317,20.0317,20.0234,20.0234,223548.0
2015-06-19 15:30:00,24.29,24.3,24.28,24.29,403107.0,20.0317,20.0399,20.0234,20.0317,403107.0
2015-06-19 15:35:00,24.3,24.3,24.28,24.29,342129.0,20.0399,20.0399,20.0234,20.0317,342129.0
2015-06-19 15:40:00,24.29,24.3,24.28,24.3,474705.0,20.0317,20.0399,20.0234,20.0399,474705.0
2015-06-19 15:45:00,24.3,24.32,24.27,24.31,881457.0,20.0399,20.0564,20.0152,20.0482,881457.0
2015-06-19 15:50:00,24.31,24.31,24.27,24.28,578664.0,20.0482,20.0482,20.0152,20.0234,578664.0
2015-06-19 15:55:00,24.28,24.29,24.24,24.24,1674294.0,20.0234,20.0317,19.9904,19.9904,1674294.0
2015-06-22 09:30:00,24.33,24.4,24.3,24.4,493716.0,20.0647,20.1224,20.0399,20.1224,493716.0
2015-06-22 09:35:00,24.4,24.4,24.28,24.32,276756.0,20.1224,20.1224,20.0234,20.0564,276756.0
2015-06-22 09:40:00,24.32,24.35,24.3,24.33,197202.0,20.0564,20.0812,20.0399,20.0647,197202.0
2015-06-22 09:45:00,24.33,24.35,24.32,24.33,122676.0,20.0647,20.0812,20.0564,20.0647,122676.0
2015-06-22 09:50:00,24.33,24.37,24.33,24.36,142665.0,20.0647,20.0977,20.0647,20.0894,142665.0
2015-06-22 09:55:00,24.35,24.36,24.34,24.35,111285.0,20.0812,20.0894,20.0729,20.0812,111285.0
2015-06-22 10:00:00,24.36,24.36,24.31,24.32,152883.0,20.0894,20.0894,20.0482,20.0564,152883.0
2015-06-22 10:05:00,24.32,24.38,24.31,24.37,158436.0,20.0564,20.1059,20.0482,20.0977,158436.0
2015-06-22 10:10:00,24.37,24.39,24.36,24.38,143604.0,20.0977,20.1141,20.0894,20.1059,143604.0
2015-06-22 10:15:00,24.38,24.39,24.36,24.37,131964.0,20.1059,20.1141,20.0894,20.0977,131964.0
2015-06-22 10:20:00,24.37,24.37,24.34,24.34,92919.0,20.0977,20.0977,20.0729,20.0729,92919.0
2015-06-22 10:25:00,24.35,24.35,24.33,24.34,136185.0,20.0812,20.0812,20.0647,20.0729,136185.0
2015-06-22 10:30:00,24.34,24.36,24.34,24.35,256041.0,20.0729,20.0894,20.0729,20.0812,256041.0
2015-06-22 10:35:00,24.35,24.35,24.34,24.34,95862.0,20.0812,20.0812,20.0729,20.0729,95862.0
2015-06-22 10:40:00,24.35,24.37,24.34,24.34,174066.0,20.0812,20.0977,20.0729,20.0729,174066.0
2015-06-22 10:45:00,24.35,24.35,24.33,24.34,228987.0,20.0812,20.0812,20.0647,20.0729,228987.0
2015-06-22 10:50:00,24.33,24.34,24.32,24.33,147588.0,20.0647,20.0729,20.0564,20.0647,147588.0
2015-06-22 10:55:00,24.33,24.34,24.33,24.34,129213.0,20.0647,20.0729,20.0647,20.0729,129213.0
2015-06-22 11:00:00,24.34,24.34,24.32,24.34,172614.0,20.0729,20.0729,20.0564,20.0729,172614.0
2015-06-22 11:05:00,24.34,24.36,24.33,24.36,125793.0,20.0729,20.0894,20.0647,20.0894,125793.0
2015-06-22 11:10:00,24.36,24.37,24.36,24.37,94002.0,20.0894,20.0977,20.0894,20.0977,94002.0
2015-06-22 11:15:00,24.37,24.37,24.35,24.35,156594.0,20.0977,20.0977,20.0812,20.0812,156594.0
2015-06-22 11:20:00,24.35,24.37,24.35,24.36,134553.0,20.0812,20.0977,20.0812,20.0894,134553.0
2015-06-22 11:25:00,24.36,24.36,24.34,24.36,175092.0,20.0894,20.0894,20.0729,20.0894,175092.0
2015-06-22 11:30:00,24.36,24.36,24.34,24.35,181068.0,20.0894,20.0894,20.0729,20.0812,181068.0
2015-06-22 11:35:00,24.35,24.36,24.34,24.35,311499.0,20.0812,20.0894,20.0729,20.0812,311499.0
2015-06-22 11:40:00,24.35,24.35,24.31,24.32,363972.0,20.0812,20.0812,20.0482,20.0564,363972.0
2015-06-22 11:45:00,24.33,24.33,24.32,24.32,230133.0,20.0647,20.0647,20.0564,20.0564,230133.0
2015-06-22 11:50:00,24.32,24.33,24.31,24.32,308943.0,20.0564,20.0647,20.0482,20.0564,308943.0
2015-06-22 11:55:00,24.32,24.32,24.31,24.32,256992.0,20.0564,20.0564,20.0482,20.0564,256992.0
2015-06-22 12:00:00,24.32,24.33,24.31,24.33,204894.0,20.0564,20.0647,20.0482,20.0647,204894.0
2015-06-22 12:05:00,24.33,24.33,24.31,24.33,274488.0,20.0647,20.0647,20.0482,20.0647,274488.0
2015-06-22 12:10:00,24.33,24.33,24.31,24.32,137451.0,20.0647,20.0647,20.0482,20.0564,137451.0
2015-06-22 12:15:00,24.32,24.33,24.32,24.32,58386.0,20.0564,20.0647,20.0564,20.0564,58386.0
2015-06-22 12:20:00,24.32,24.33,24.3,24.31,126975.0,20.0564,20.0647,20.0399,20.0482,126975.0
2015-06-22 12:25:00,24.3,24.31,24.29,24.29,137946.0,20.0399,20.0482,20.0317,20.0317,137946.0
2015-06-22 12:30:00,24.3,24.3,24.28,24.29,72513.0,20.0399,20.0399,20.0234,20.0317,72513.0
2015-06-22 12:35:00,24.29,24.3,24.28,24.3,74667.0,20.0317,20.0399,20.0234,20.0399,74667.0
2015-06-22 12:40:00,24.3,24.3,24.29,24.29,74997.0,20.0399,20.0399,20.0317,20.0317,74997.0
2015-06-22 12:45:00,24.29,24.3,24.29,24.29,127647.0,20.0317,20.0399,20.0317,20.0317,127647.0
2015-06-22 12:50:00,24.29,24.3,24.28,24.28,184848.0,20.0317,20.0399,20.0234,20.0234,184848.0
2015-06-22 12:55:00,24.28,24.28,24.27,24.27,159651.0,20.0234,20.0234,20.0152,20.0152,159651.0
2015-06-22 13:00:00,24.28,24.28,24.27,24.27,48111.0,20.0234,20.0234,20.0152,20.0152,48111.0
2015-06-22 13:05:00,24.27,24.28,24.26,24.27,120972.0,20.0152,20.0234,20.0069,20.0152,120972.0
2015-06-22 13:10:00,24.27,24.27,24.25,24.26,95517.0,20.0152,20.0152,19.9987,20.0069,95517.0
2015-06-22 13:15:00,24.26,24.26,24.24,24.25,99516.0,20.0069,20.0069,19.9904,19.9987,99516.0
2015-06-22 13:20:00,24.25,24.27,24.25,24.26,78774.0,19.9987,20.0152,19.9987,20.0069,78774.0
2015-06-22 13:25:00,24.26,24.27,24.25,24.27,233082.0,20.0069,20.0152,19.9987,20.0152,233082.0
2015-06-22 13:30:00,24.27,24.28,24.26,24.28,114774.0,20.0152,20.0234,20.0069,20.0234,114774.0
2015-06-22 13:35:00,24.28,24.28,24.26,24.27,106608.0,20.0234,20.0234,20.0069,20.0152,106608.0
2015-06-22 13:40:00,24.27,24.28,24.26,24.27,67776.0,20.0152,20.0234,20.0069,20.0152,67776.0
2015-06-22 13:45:00,24.27,24.28,24.26,24.28,86253.0,20.0152,20.0234,20.0069,20.0234,86253.0
2015-06-22 13:50:00,24.28,24.28,24.27,24.28,131397.0,20.0234,20.0234,20.0152,20.0234,131397.0
2015-06-22 13:55:00,24.28,24.28,24.27,24.28,82596.0,20.0234,20.0234,20.0152,20.0234,82596.0
2015-06-22 14:00:00,24.28,24.28,24.27,24.28,73113.0,20.0234,20.0234,20.0152,20.0234,73113.0
2015-06-22 14:05:00,24.28,24.28,24.27,24.28,72891.0,20.0234,20.0234,20.0152,20.0234,72891.0
2015-06-22 14:10:00,24.28,24.28,24.27,24.28,112857.0,20.0234,20.0234,20.0152,20.0234,112857.0
2015-06-22 14:15:00,24.28,24.28,24.27,24.27,93954.0,20.0234,20.0234,20.0152,20.0152,93954.0
2015-06-22 14:20:00,24.27,24.28,24.26,24.27,133593.0,20.0152,20.0234,20.0069,20.0152,133593.0
2015-06-22 14:25:00,24.28,24.28,24.27,24.27,80118.0,20.0234,20.0234,20.0152,20.0152,80118.0
2015-06-22 14:30:00,24.27,24.27,24.26,24.27,176277.0,20.0152,20.0152,20.0069,20.0152,176277.0
2015-06-22 14:35:00,24.27,24.28,24.27,24.28,114075.0,20.0152,20.0234,20.0152,20.0234,114075.0
2015-06-22 14:40:00,24.28,24.28,24.27,24.27,103725.0,20.0234,20.0234,20.0152,20.0152,103725.0
2015-06-22 14:45:00,24.27,24.27,24.26,24.27,123396.0,20.0152,20.0152,20.0069,20.0152,123396.0
2015-06-22 14:50:00,24.27,24.28,24.27,24.28,136323.0,20.0152,20.0234,20.0152,20.0234,136323.0
2015-06-22 14:55:00,24.28,24.28,24.26,24.27,131193.0,20.0234,20.0234,20.0069,20.0152,131193.0
2015-06-22 15:00:00,24.27,24.28,24.27,24.27,187806.0,20.0152,20.0234,20.0152,20.0152,187806.0
2015-06-22 15:05:00,24.27,24.28,24.27,24.27,237297.0,20.0152,20.0234,20.0152,20.0152,237297.0
2015-06-22 15:10:00,24.27,24.28,24.26,24.27,64833.0,20.0152,20.0234,20.0069,20.0152,64833.0
2015-06-22 15:15:00,24.26,24.26,24.25,24.25,113943.0,20.0069,20.0069,19.9987,19.9987,113943.0
2015-06-22 15:20:00,24.25,24.26,24.25,24.26,92109.0,19.9987,20.0069,19.9987,20.0069,92109.0
2015-06-22 15:25:00,24.26,24.26,24.25,24.26,168249.0,20.0069,20.0069,19.9987,20.0069,168249.0
2015-06-22 15:30:00,24.26,24.26,24.24,24.25,382500.0,20.0069,20.0069,19.9904,19.9987,382500.0
2015-06-22 15:35:00,24.25,24.25,24.23,24.24,233154.0,19.9987,19.9987,19.9822,19.9904,233154.0
2015-06-22 15:40:00,24.24,24.25,24.24,24.25,297570.0,19.9904,19.9987,19.9904,19.9987,297570.0
2015-06-22 15:45:00,24.25,24.26,24.24,24.25,336825.0,19.9987,20.0069,19.9904,19.9987,336825.0
2015-06-22 15:50:00,24.25,24.25,24.23,24.25,429795.0,19.9987,19.9987,19.9822,19.9987,429795.0
2015-06-22 15:55:00,24.25,24.26,24.24,24.26,1006857.0,19.9987,20.0069,19.9904,20.0069,1006857.0
2015-06-23 09:30:00,24.3,24.3,24.21,24.23,688110.0,20.0399,20.0399,19.9657,19.9822,688110.0
2015-06-23 09:35:00,24.23,24.27,24.21,24.25,173541.0,19.9822,20.0152,19.9657,19.9987,173541.0
2015-06-23 09:40:00,24.26,24.3,24.25,24.29,529335.0,20.0069,20.0399,19.9987,20.0317,529335.0
2015-06-23 09:45:00,24.29,24.31,24.24,24.25,312684.0,20.0317,20.0482,19.9904,19.9987,312684.0
2015-06-23 09:50:00,24.25,24.27,24.24,24.26,137433.0,19.9987,20.0152,19.9904,20.0069,137433.0
2015-06-23 09:55:00,24.27,24.27,24.24,24.26,243084.0,20.0152,20.0152,19.9904,20.0069,243084.0
2015-06-23 10:00:00,24.26,24.27,24.25,24.27,282777.0,20.0069,20.0152,19.9987,20.0152,282777.0
2015-06-23 10:05:00,24.27,24.28,24.26,24.26,390891.0,20.0152,20.0234,20.0069,20.0069,390891.0
2015-06-23 10:10:00,24.26,24.26,24.23,24.24,188913.0,20.0069,20.0069,19.9822,19.9904,188913.0
2015-06-23 10:15:00,24.24,24.26,24.21,24.21,268047.0,19.9904,20.0069,19.9657,19.9657,268047.0
2015-06-23 10:20:00,24.21,24.24,24.21,24.23,184209.0,19.9657,19.9904,19.9657,19.9822,184209.0
2015-06-23 10:25:00,24.22,24.24,24.22,24.23,196698.0,19.9739,19.9904,19.9739,19.9822,196698.0
2015-06-23 10:30:00,24.23,24.25,24.22,24.24,156567.0,19.9822,19.9987,19.9739,19.9904,156567.0
2015-06-23 10:35:00,24.25,24.25,24.23,24.23,107601.0,19.9987,19.9987,19.9822,19.9822,107601.0
2015-06-23 10:40:00,24.23,24.25,24.22,24.22,179280.0,19.9822,19.9987,19.9739,19.9739,179280.0
2015-06-23 10:45:00,24.22,24.25,24.22,24.24,186150.0,19.9739,19.9987,19.9739,19.9904,186150.0
2015-06-23 10:50:00,24.24,24.25,24.23,24.24,220092.0,19.9904,19.9987,19.9822,19.9904,220092.0
2015-06-23 10:55:00,24.24,24.24,24.22,24.22,134058.0,19.9904,19.9904,19.9739,19.9739,134058.0
2015-06-23 11:00:00,24.22,24.22,24.18,24.19,383028.0,19.9739,19.9739,19.941,19.9492,383028.0
2015-06-23 11:05:00,24.19,24.21,24.19,24.2,150237.0,19.9492,19.9657,19.9492,19.9575,150237.0
2015-06-23 11:10:00,24.2,24.21,24.19,24.19,129657.0,19.9575,19.9657,19.9492,19.9492,129657.0
2015-06-23 11:15:00,24.19,24.2,24.17,24.17,279009.0,19.9492,19.9575,19.9327,19.9327,279009.0
2015-06-23 11:20:00,24.17,24.18,24.16,24.16,360879.0,19.9327,19.941,19.9245,19.9245,360879.0
2015-06-23 11:25:00,24.16,24.17,24.15,24.16,252936.0,19.9245,19.9327,19.9162,19.9245,252936.0
2015-06-23 11:30:00,24.16,24.18,24.16,24.17,196263.0,19.9245,19.941,19.9245,19.9327,196263.0
2015-06-23 11:35:00,24.17,24.2,24.17,24.18,542760.0,19.9327,19.9575,19.9327,19.941,542760.0
2015-06-23 11:40:00,24.18,24.19,24.17,24.17,492333.0,19.941,19.9492,19.9327,19.9327,492333.0
2015-06-23 11:45:00,24.17,24.19,24.17,24.17,495792.0,19.9327,19.9492,19.9327,19.9327,495792.0
2015-06-23 11:50:00,24.17,24.18,24.17,24.18,86079.0,19.9327,19.941,19.9327,19.941,86079.0
2015-06-23 11:55:00,24.17,24.18,24.17,24.17,56028.0,19.9327,19.941,19.9327,19.9327,56028.0
2015-06-23 12:00:00,24.17,24.17,24.16,24.17,188070.0,19.9327,19.9327,19.9245,19.9327,188070.0
2015-06-23 12:05:00,24.17,24.17,24.15,24.16,112731.0,19.9327,19.9327,19.9162,19.9245,112731.0
2015-06-23 12:10:00,24.15,24.17,24.15,24.17,121779.0,19.9162,19.9327,19.9162,19.9327,121779.0
2015-06-23 12:15:00,24.17,24.18,24.16,24.17,90552.0,19.9327,19.941,19.9245,19.9327,90552.0
2015-06-23 12:20:00,24.17,24.18,24.16,24.17,44448.0,19.9327,19.941,19.9245,19.9327,44448.0
2015-06-23 12:25:00,24.16,24.17,24.16,24.16,88710.0,19.9245,19.9327,19.9245,19.9245,88710.0
2015-06-23 12:30:00,24.16,24.16,24.15,24.16,155790.0,19.9245,19.9245,19.9162,19.9245,155790.0
2015-06-23 12:35:00,24.16,24.17,24.15,24.16,161784.0,19.9245,19.9327,19.9162,19.9245,161784.0
2015-06-23 12:40:00,24.16,24.16,24.15,24.15,101274.0,19.9245,19.9245,19.9162,19.9162,101274.0
2015-06-23 12:45:00,24.15,24.15,24.13,24.15,187167.0,19.9162,19.9162,19.8997,19.9162,187167.0
2015-06-23 12:50:00,24.15,24.16,24.15,24.16,59847.0,19.9162,19.9245,19.9162,19.9245,59847.0
2015-06-23 12:55:00,24.16,24.17,24.15,24.15,88950.0,19.9245,19.9327,19.9162,19.9162,88950.0
2015-06-23 13:00:00,24.16,24.16,24.15,24.15,75570.0,19.9245,19.9245,19.9162,19.9162,75570.0
2015-06-23 13:05:00,24.15,24.15,24.14,24.14,174897.0,19.9162,19.9162,19.908,19.908,174897.0
2015-06-23 13:10:00,24.14,24.15,24.14,24.14,124857.0,19.908,19.9162,19.908,19.908,124857.0
2015-06-23 13:15:00,24.14,24.15,24.13,24.14,136224.0,19.908,19.9162,19.8997,19.908,136224.0
2015-06-23 13:20:00,24.14,24.14,24.13,24.13,240822.0,19.908,19.908,19.8997,19.8997,240822.0
2015-06-23 13:25:00,24.13,24.14,24.13,24.13,149316.0,19.8997,19.908,19.8997,19.8997,149316.0
2015-06-23 13:30:00,24.13,24.15,24.13,24.14,108867.0,19.8997,19.9162,19.8997,19.908,108867.0
2015-06-23 13:35:00,24.14,24.15,24.14,24.14,118785.0,19.908,19.9162,19.908,19.908,118785.0
2015-06-23 13:40:00,24.14,24.16,24.14,24.15,233343.0,19.908,19.9245,19.908,19.9162,233343.0
2015-06-23 13:45:00,24.15,24.16,24.15,24.16,144015.0,19.9162,19.9245,19.9162,19.9245,144015.0
2015-06-23 13:50:00,24.16,24.16,24.15,24.15,81195.0,19.9245,19.9245,19.9162,19.9162,81195.0
2015-06-23 13:55:00,24.15,24.16,24.15,24.15,94536.0,19.9162,19.9245,19.9162,19.9162,94536.0
2015-06-23 14:00:00,24.15,24.16,24.15,24.16,146253.0,19.9162,19.9245,19.9162,19.9245,146253.0
2015-06-23 14:05:00,24.15,24.16,24.13,24.14,192438.0,19.9162,19.9245,19.8997,19.908,192438.0
2015-06-23 14:10:00,24.14,24.15,24.14,24.14,110664.0,19.908,19.9162,19.908,19.908,110664.0
2015-06-23 14:15:00,24.14,24.14,24.13,24.14,125394.0,19.908,19.908,19.8997,19.908,125394.0
2015-06-23 14:20:00,24.14,24.15,24.14,24.14,179727.0,19.908,19.9162,19.908,19.908,179727.0
2015-06-23 14:25:00,24.15,24.15,24.14,24.14,191514.0,19.9162,19.9162,19.908,19.908,191514.0
2015-06-23 14:30:00,24.15,24.15,24.13,24.14,261573.0,19.9162,19.9162,19.8997,19.908,261573.0
2015-06-23 14:35:00,24.14,24.14,24.11,24.13,313683.0,19.908,19.908,19.8832,19.8997,313683.0
2015-06-23 14:40:00,24.13,24.14,24.13,24.14,190299.0,19.8997,19.908,19.8997,19.908,190299.0
2015-06-23 14:45:00,24.14,24.16,24.13,24.15,381579.0,19.908,19.9245,19.8997,19.9162,381579.0
2015-06-23 14:50:00,24.15,24.17,24.15,24.17,122439.0,19.9162,19.9327,19.9162,19.9327,122439.0
2015-06-23 14:55:00,24.17,24.17,24.16,24.16,158787.0,19.9327,19.9327,19.9245,19.9245,158787.0
2015-06-23 15:00:00,24.16,24.18,24.16,24.18,209247.0,19.9245,19.941,19.9245,19.941,209247.0
2015-06-23 15:05:00,24.18,24.18,24.17,24.17,251373.0,19.941,19.941,19.9327,19.9327,251373.0
2015-06-23 15:10:00,24.17,24.18,24.16,24.16,259026.0,19.9327,19.941,19.9245,19.9245,259026.0
2015-06-23 15:15:00,24.16,24.17,24.16,24.16,111180.0,19.9245,19.9327,19.9245,19.9245,111180.0
2015-06-23 15:20:00,24.16,24.17,24.16,24.17,218163.0,19.9245,19.9327,19.9245,19.9327,218163.0
2015-06-23 15:25:00,24.17,24.18,24.17,24.18,272079.0,19.9327,19.941,19.9327,19.941,272079.0
2015-06-23 15:30:00,24.18,24.18,24.17,24.18,235293.0,19.941,19.941,19.9327,19.941,235293.0
2015-06-23 15:35:00,24.17,24.18,24.17,24.17,275676.0,19.9327,19.941,19.9327,19.9327,275676.0
2015-06-23 15:40:00,24.17,24.17,24.17,24.17,233790.0,19.9327,19.9327,19.9327,19.9327,233790.0
2015-06-23 15:45:00,24.17,24.17,24.16,24.17,553563.0,19.9327,19.9327,19.9245,19.9327,553563.0
2015-06-23 15:50:00,24.17,24.18,24.16,24.18,733203.0,19.9327,19.941,19.9245,19.941,733203.0
2015-06-23 15:55:00,24.18,24.19,24.18,24.19,985929.0,19.941,19.9492,19.941,19.9492,985929.0
2015-06-24 09:30:00,24.19,24.19,24.09,24.1,488283.0,19.9492,19.9492,19.8667,19.875,488283.0
2015-06-24 09:35:00,24.1,24.11,24.07,24.1,292713.0,19.875,19.8832,19.8502,19.875,292713.0
2015-06-24 09:40:00,24.09,24.14,24.09,24.11,214062.0,19.8667,19.908,19.8667,19.8832,214062.0
2015-06-24 09:45:00,24.11,24.12,24.1,24.12,258606.0,19.8832,19.8915,19.875,19.8915,258606.0
2015-06-24 09:50:00,24.12,24.12,24.09,24.09,245433.0,19.8915,19.8915,19.8667,19.8667,245433.0
2015-06-24 09:55:00,24.09,24.11,24.07,24.07,268869.0,19.8667,19.8832,19.8502,19.8502,268869.0
2015-06-24 10:00:00,24.08,24.09,24.07,24.08,198519.0,19.8585,19.8667,19.8502,19.8585,198519.0
2015-06-24 10:05:00,24.09,24.11,24.07,24.11,203091.0,19.8667,19.8832,19.8502,19.8832,203091.0
2015-06-24 10:10:00,24.11,24.15,24.11,24.14,251544.0,19.8832,19.9162,19.8832,19.908,251544.0
2015-06-24 10:15:00,24.14,24.15,24.11,24.11,170712.0,19.908,19.9162,19.8832,19.8832,170712.0
2015-06-24 10:20:00,24.11,24.12,24.11,24.11,63261.0,19.8832,19.8915,19.8832,19.8832,63261.0
2015-06-24 10:25:00,24.12,24.16,24.11,24.15,175827.0,19.8915,19.9245,19.8832,19.9162,175827.0
2015-06-24 10:30:00,24.16,24.18,24.15,24.17,184251.0,19.9245,19.941,19.9162,19.9327,184251.0
2015-06-24 10:35:00,24.17,24.17,24.16,24.17,110238.0,19.9327,19.9327,19.9245,19.9327,110238.0
2015-06-24 10:40:00,24.17,24.2,24.17,24.18,151404.0,19.9327,19.9575,19.9327,19.941,151404.0
2015-06-24 10:45:00,24.18,24.2,24.18,24.2,120435.0,19.941,19.9575,19.941,19.9575,120435.0
2015-06-24 10:50:00,24.2,24.22,24.19,24.21,154542.0,19.9575,19.9739,19.9492,19.9657,154542.0
2015-06-24 10:55:00,24.21,24.21,24.16,24.17,204837.0,19.9657,19.9657,19.9245,19.9327,204837.0
2015-06-24 11:00:00,24.17,24.17,24.14,24.15,172035.0,19.9327,19.9327,19.908,19.9162,172035.0
2015-06-24 11:05:00,24.15,24.17,24.15,24.15,109806.0,19.9162,19.9327,19.9162,19.9162,109806.0
2015-06-24 11:10:00,24.15,24.15,24.13,24.13,102372.0,19.9162,19.9162,19.8997,19.8997,102372.0
2015-06-24 11:15:00,24.13,24.16,24.13,24.15,95721.0,19.8997,19.9245,19.8997,19.9162,95721.0
2015-06-24 11:20:00,24.15,24.15,24.13,24.14,146610.0,19.9162,19.9162,19.8997,19.908,146610.0
2015-06-24 11:25:00,24.14,24.16,24.13,24.16,106800.0,19.908,19.9245,19.8997,19.9245,106800.0
2015-06-24 11:30:00,24.16,24.17,24.15,24.16,97083.0,19.9245,19.9327,19.9162,19.9245,97083.0
2015-06-24 11:35:00,24.16,24.17,24.14,24.14,85353.0,19.9245,19.9327,19.908,19.908,85353.0
2015-06-24 11:40:00,24.14,24.16,24.14,24.14,164448.0,19.908,19.9245,19.908,19.908,164448.0
2015-06-24 11:45:00,24.14,24.15,24.13,24.13,75048.0,19.908,19.9162,19.8997,19.8997,75048.0
2015-06-24 11:50:00,24.13,24.14,24.12,24.12,114210.0,19.8997,19.908,19.8915,19.8915,114210.0
2015-06-24 11:55:00,24.13,24.14,24.11,24.12,122145.0,19.8997,19.908,19.8832,19.8915,122145.0
2015-06-24 12:00:00,24.12,24.12,24.1,24.11,167196.0,19.8915,19.8915,19.875,19.8832,167196.0
2015-06-24 12:05:00,24.11,24.13,24.11,24.11,102291.0,19.8832,19.8997,19.8832,19.8832,102291.0
2015-06-24 12:10:00,24.11,24.14,24.1,24.13,112806.0,19.8832,19.908,19.875,19.8997,112806.0
2015-06-24 12:15:00,24.14,24.14,24.13,24.14,116622.0,19.908,19.908,19.8997,19.908,116622.0
2015-06-24 12:20:00,24.14,24.14,24.13,24.14,154635.0,19.908,19.908,19.8997,19.908,154635.0
2015-06-24 12:25:00,24.14,24.16,24.13,24.14,107619.0,19.908,19.9245,19.8997,19.908,107619.0
2015-06-24 12:30:00,24.14,24.16,24.13,24.14,91947.0,19.908,19.9245,19.8997,19.908,91947.0
2015-06-24 12:35:00,24.14,24.16,24.13,24.15,80331.0,19.908,19.9245,19.8997,19.9162,80331.0
2015-06-24 12:40:00,24.15,24.15,24.13,24.13,50970.0,19.9162,19.9162,19.8997,19.8997,50970.0
2015-06-24 12:45:00,24.13,24.14,24.13,24.13,93240.0,19.8997,19.908,19.8997,19.8997,93240.0
2015-06-24 12:50:00,24.13,24.13,24.11,24.12,129612.0,19.8997,19.8997,19.8832,19.8915,129612.0
2015-06-24 12:55:00,24.12,24.12,24.11,24.11,69429.0,19.8915,19.8915,19.8832,19.8832,69429.0
2015-06-24 13:00:00,24.12,24.12,24.11,24.12,94902.0,19.8915,19.8915,19.8832,19.8915,94902.0
2015-06-24 13:05:00,24.11,24.13,24.11,24.13,106872.0,19.8832,19.8997,19.8832,19.8997,106872.0
2015-06-24 13:10:00,24.13,24.13,24.12,24.12,45066.0,19.8997,19.8997,19.8915,19.8915,45066.0
2015-06-24 13:15:00,24.12,24.13,24.12,24.12,83037.0,19.8915,19.8997,19.8915,19.8915,83037.0
2015-06-24 13:20:00,24.12,24.12,24.1,24.1,139647.0,19.8915,19.8915,19.875,19.875,139647.0
2015-06-24 13:25:00,24.1,24.11,24.08,24.08,216222.0,19.875,19.8832,19.8585,19.8585,216222.0
2015-06-24 13:30:00,24.08,24.1,24.08,24.09,86358.0,19.8585,19.875,19.8585,19.8667,86358.0
2015-06-24 13:35:00,24.09,24.09,24.09,24.09,82497.0,19.8667,19.8667,19.8667,19.8667,82497.0
2015-06-24 13:40:00,24.09,24.1,24.08,24.09,133029.0,19.8667,19.875,19.8585,19.8667,133029.0
2015-06-24 13:45:00,24.09,24.09,24.08,24.09,101268.0,19.8667,19.8667,19.8585,19.8667,101268.0
2015-06-24 13:50:00,24.08,24.1,24.08,24.09,79464.0,19.8585,19.875,19.8585,19.8667,79464.0
2015-06-24 13:55:00,24.09,24.1,24.09,24.1,87966.0,19.8667,19.875,19.8667,19.875,87966.0
2015-06-24 14:00:00,24.1,24.1,24.09,24.09,105171.0,19.875,19.875,19.8667,19.8667,105171.0
2015-06-24 14:05:00,24.09,24.1,24.08,24.08,106758.0,19.8667,19.875,19.8585,19.8585,106758.0
2015-06-24 14:10:00,24.08,24.08,24.07,24.07,93273.0,19.8585,19.8585,19.8502,19.8502,93273.0
2015-06-24 14:15:00,24.08,24.08,24.05,24.06,136083.0,19.8585,19.8585,19.8338,19.842,136083.0
2015-06-24 14:20:00,24.05,24.06,24.05,24.06,199410.0,19.8338,19.842,19.8338,19.842,199410.0
2015-06-24 14:25:00,24.06,24.08,24.06,24.08,157500.0,19.842,19.8585,19.842,19.8585,157500.0
2015-06-24 14:30:00,24.08,24.09,24.08,24.09,253803.0,19.8585,19.8667,19.8585,19.8667,253803.0
2015-06-24 14:35:00,24.09,24.11,24.08,24.11,232122.0,19.8667,19.8832,19.8585,19.8832,232122.0
2015-06-24 14:40:00,24.11,24.12,24.1,24.1,130182.0,19.8832,19.8915,19.875,19.875,130182.0
2015-06-24 14:45:00,24.1,24.13,24.1,24.13,211497.0,19.875,19.8997,19.875,19.8997,211497.0
2015-06-24 14:50:00,24.13,24.15,24.12,24.15,305445.0,19.8997,19.9162,19.8915,19.9162,305445.0
2015-06-24 14:55:00,24.15,24.16,24.15,24.16,189927.0,19.9162,19.9245,19.9162,19.9245,189927.0
2015-06-24 15:00:00,24.16,24.16,24.13,24.13,174891.0,19.9245,19.9245,19.8997,19.8997,174891.0
2015-06-24 15:05:00,24.14,24.14,24.11,24.11,226299.0,19.908,19.908,19.8832,19.8832,226299.0
2015-06-24 15:10:00,24.11,24.12,24.1,24.11,231903.0,19.8832,19.8915,19.875,19.8832,231903.0
2015-06-24 15:15:00,24.11,24.12,24.1,24.11,370713.0,19.8832,19.8915,19.875,19.8832,370713.0
2015-06-24 15:20:00,24.1,24.12,24.1,24.12,272145.0,19.875,19.8915,19.875,19.8915,272145.0
2015-06-24 15:25:00,24.12,24.14,24.12,24.13,297978.0,19.8915,19.908,19.8915,19.8997,297978.0
2015-06-24 15:30:00,24.13,24.16,24.13,24.15,381549.0,19.8997,19.9245,19.8997,19.9162,381549.0
2015-06-24 15:35:00,24.15,24.16,24.14,24.15,349044.0,19.9162,19.9245,19.908,19.9162,349044.0
2015-06-24 15:40:00,24.15,24.15,24.13,24.15,448800.0,19.9162,19.9162,19.8997,19.9162,448800.0
2015-06-24 15:45:00,24.15,24.15,24.13,24.13,377070.0,19.9162,19.9162,19.8997,19.8997,377070.0
2015-06-24 15:50:00,24.13,24.15,24.12,24.14,715542.0,19.8997,19.9162,19.8915,19.908,715542.0
2015-06-24 15:55:00,24.14,24.15,24.13,24.14,1115460.0,19.908,19.9162,19.8997,19.908,1115460.0
2015-06-25 09:30:00,24.15,24.21,24.08,24.1,475767.0,19.9162,19.9657,19.8585,19.875,475767.0
2015-06-25 09:35:00,24.1,24.13,24.08,24.09,133113.0,19.875,19.8997,19.8585,19.8667,133113.0
2015-06-25 09:40:00,24.09,24.11,24.06,24.11,129312.0,19.8667,19.8832,19.842,19.8832,129312.0
2015-06-25 09:45:00,24.11,24.13,24.08,24.09,116241.0,19.8832,19.8997,19.8585,19.8667,116241.0
2015-06-25 09:50:00,24.09,24.11,24.08,24.11,143931.0,19.8667,19.8832,19.8585,19.8832,143931.0
2015-06-25 09:55:00,24.1,24.11,24.09,24.1,134745.0,19.875,19.8832,19.8667,19.875,134745.0
2015-06-25 10:00:00,24.1,24.11,24.08,24.09,121761.0,19.875,19.8832,19.8585,19.8667,121761.0
2015-06-25 10:05:00,24.09,24.09,24.07,24.07,170889.0,19.8667,19.8667,19.8502,19.8502,170889.0
2015-06-25 10:10:00,24.07,24.13,24.07,24.11,287919.0,19.8502,19.8997,19.8502,19.8832,287919.0
2015-06-25 10:15:00,24.11,24.11,24.07,24.1,194724.0,19.8832,19.8832,19.8502,19.875,194724.0
2015-06-25 10:20:00,24.1,24.11,24.09,24.09,92946.0,19.875,19.8832,19.8667,19.8667,92946.0
2015-06-25 10:25:00,24.09,24.1,24.08,24.09,135144.0,19.8667,19.875,19.8585,19.8667,135144.0
2015-06-25 10:30:00,24.08,24.09,24.06,24.07,288855.0,19.8585,19.8667,19.842,19.8502,288855.0
2015-06-25 10:35:00,24.07,24.07,24.05,24.06,204933.0,19.8502,19.8502,19.8338,19.842,204933.0
2015-06-25 10:40:00,24.06,24.07,24.05,24.05,205473.0,19.842,19.8502,19.8338,19.8338,205473.0
2015-06-25 10:45:00,24.05,24.06,24.04,24.05,216072.0,19.8338,19.842,19.8255,19.8338,216072.0
2015-06-25 10:50:00,24.05,24.06,24.04,24.05,95925.0,19.8338,19.842,19.8255,19.8338,95925.0
2015-06-25 10:55:00,24.05,24.06,24.05,24.06,170271.0,19.8338,19.842,19.8338,19.842,170271.0
2015-06-25 11:00:00,24.06,24.08,24.06,24.07,183423.0,19.842,19.8585,19.842,19.8502,183423.0
2015-06-25 11:05:00,24.08,24.1,24.07,24.08,186336.0,19.8585,19.875,19.8502,19.8585,186336.0
2015-06-25 11:10:00,24.09,24.1,24.08,24.09,126411.0,19.8667,19.875,19.8585,19.8667,126411.0
2015-06-25 11:15:00,24.09,24.12,24.07,24.08,371748.0,19.8667,19.8915,19.8502,19.8585,371748.0
2015-06-25 11:20:00,24.08,24.13,24.08,24.13,197907.0,19.8585,19.8997,19.8585,19.8997,197907.0
2015-06-25 11:25:00,24.13,24.14,24.11,24.13,339780.0,19.8997,19.908,19.8832,19.8997,339780.0
2015-06-25 11:30:00,24.13,24.15,24.12,24.14,195741.0,19.8997,19.9162,19.8915,19.908,195741.0
2015-06-25 11:35:00,24.14,24.14,24.13,24.14,160212.0,19.908,19.908,19.8997,19.908,160212.0
2015-06-25 11:40:00,24.14,24.15,24.13,24.15,208590.0,19.908,19.9162,19.8997,19.9162,208590.0
2015-06-25 11:45:00,24.14,24.15,24.13,24.15,162960.0,19.908,19.9162,19.8997,19.9162,162960.0
2015-06-25 11:50:00,24.14,24.15,24.14,24.14,125460.0,19.908,19.9162,19.908,19.908,125460.0
2015-06-25 11:55:00,24.14,24.17,24.14,24.17,258579.0,19.908,19.9327,19.908,19.9327,258579.0
2015-06-25 12:00:00,24.17,24.18,24.15,24.15,212958.0,19.9327,19.941,19.9162,19.9162,212958.0
2015-06-25 12:05:00,24.16,24.16,24.14,24.14,129111.0,19.9245,19.9245,19.908,19.908,129111.0
2015-06-25 12:10:00,24.14,24.14,24.12,24.13,95829.0,19.908,19.908,19.8915,19.8997,95829.0
2015-06-25 12:15:00,24.13,24.14,24.12,24.13,92013.0,19.8997,19.908,19.8915,19.8997,92013.0
2015-06-25 12:20:00,24.13,24.14,24.13,24.13,98031.0,19.8997,19.908,19.8997,19.8997,98031.0
2015-06-25 12:25:00,24.13,24.13,24.1,24.1,47583.0,19.8997,19.8997,19.875,19.875,47583.0
2015-06-25 12:30:00,24.1,24.12,24.1,24.12,65091.0,19.875,19.8915,19.875,19.8915,65091.0
2015-06-25 12:35:00,24.12,24.12,24.1,24.1,126678.0,19.8915,19.8915,19.875,19.875,126678.0
2015-06-25 12:40:00,24.1,24.1,24.09,24.09,124266.0,19.875,19.875,19.8667,19.8667,124266.0
2015-06-25 12:45:00,24.1,24.1,24.09,24.1,70203.0,19.875,19.875,19.8667,19.875,70203.0
2015-06-25 12:50:00,24.1,24.11,24.09,24.09,74379.0,19.875,19.8832,19.8667,19.8667,74379.0
2015-06-25 12:55:00,24.1,24.1,24.08,24.09,116937.0,19.875,19.875,19.8585,19.8667,116937.0
2015-06-25 13:00:00,24.09,24.09,24.07,24.08,85929.0,19.8667,19.8667,19.8502,19.8585,85929.0
2015-06-25 13:05:00,24.08,24.08,24.07,24.08,104193.0,19.8585,19.8585,19.8502,19.8585,104193.0
2015-06-25 13:10:00,24.08,24.09,24.07,24.08,102417.0,19.8585,19.8667,19.8502,19.8585,102417.0
2015-06-25 13:15:00,24.08,24.09,24.07,24.08,83370.0,19.8585,19.8667,19.8502,19.8585,83370.0
2015-06-25 13:20:00,24.08,24.08,24.07,24.08,161766.0,19.8585,19.8585,19.8502,19.8585,161766.0
2015-06-25 13:25:00,24.08,24.09,24.07,24.09,203010.0,19.8585,19.8667,19.8502,19.8667,203010.0
2015-06-25 13:30:00,24.09,24.09,24.07,24.08,143898.0,19.8667,19.8667,19.8502,19.8585,143898.0
2015-06-25 13:35:00,24.07,24.09,24.07,24.08,58524.0,19.8502,19.8667,19.8502,19.8585,58524.0
2015-06-25 13:40:00,24.08,24.09,24.07,24.09,122103.0,19.8585,19.8667,19.8502,19.8667,122103.0
2015-06-25 13:45:00,24.09,24.1,24.08,24.1,68451.0,19.8667,19.875,19.8585,19.875,68451.0
2015-06-25 13:50:00,24.1,24.1,24.09,24.1,68661.0,19.875,19.875,19.8667,19.875,68661.0
2015-06-25 13:55:00,24.09,24.1,24.08,24.09,62760.0,19.8667,19.875,19.8585,19.8667,62760.0
2015-06-25 14:00:00,24.09,24.09,24.07,24.07,148446.0,19.8667,19.8667,19.8502,19.8502,148446.0
2015-06-25 14:05:00,24.07,24.07,24.06,24.06,115578.0,19.8502,19.8502,19.842,19.842,115578.0
2015-06-25 14:10:00,24.06,24.06,24.04,24.05,150396.0,19.842,19.842,19.8255,19.8338,150396.0
2015-06-25 14:15:00,24.05,24.06,24.05,24.05,92568.0,19.8338,19.842,19.8338,19.8338,92568.0
2015-06-25 14:20:00,24.06,24.06,24.03,24.04,133323.0,19.842,19.842,19.8173,19.8255,133323.0
2015-06-25 14:25:00,24.04,24.04,24.01,24.02,248940.0,19.8255,19.8255,19.8008,19.809,248940.0
2015-06-25 14:30:00,24.02,24.02,24.01,24.02,120597.0,19.809,19.809,19.8008,19.809,120597.0
2015-06-25 14:35:00,24.02,24.02,24.01,24.02,126195.0,19.809,19.809,19.8008,19.809,126195.0
2015-06-25 14:40:00,24.02,24.02,24.01,24.02,157527.0,19.809,19.809,19.8008,19.809,157527.0
2015-06-25 14:45:00,24.02,24.02,24.01,24.01,118515.0,19.809,19.809,19.8008,19.8008,118515.0
2015-06-25 14:50:00,24.01,24.01,24.0,24.0,121074.0,19.8008,19.8008,19.7925,19.7925,121074.0
2015-06-25 14:55:00,24.0,24.02,24.0,24.02,182064.0,19.7925,19.809,19.7925,19.809,182064.0
2015-06-25 15:00:00,24.02,24.03,24.01,24.03,150189.0,19.809,19.8173,19.8008,19.8173,150189.0
2015-06-25 15:05:00,24.02,24.04,24.02,24.03,166773.0,19.809,19.8255,19.809,19.8173,166773.0
2015-06-25 15:10:00,24.03,24.03,24.01,24.02,158547.0,19.8173,19.8173,19.8008,19.809,158547.0
2015-06-25 15:15:00,24.02,24.02,24.01,24.01,155112.0,19.809,19.809,19.8008,19.8008,155112.0
2015-06-25 15:20:00,24.01,24.03,24.01,24.03,182661.0,19.8008,19.8173,19.8008,19.8173,182661.0
2015-06-25 15:25:00,24.03,24.03,24.01,24.01,142491.0,19.8173,19.8173,19.8008,19.8008,142491.0
2015-06-25 15:30:00,24.01,24.02,23.98,23.99,450351.0,19.8008,19.809,19.776,19.7843,450351.0
2015-06-25 15:35:00,23.99,23.99,23.97,23.97,161589.0,19.7843,19.7843,19.7678,19.7678,161589.0
2015-06-25 15:40:00,23.97,23.98,23.96,23.97,318240.0,19.7678,19.776,19.7595,19.7678,318240.0
2015-06-25 15:45:00,23.97,23.99,23.96,23.97,346860.0,19.7678,19.7843,19.7595,19.7678,346860.0
2015-06-25 15:50:00,23.97,23.97,23.96,23.96,276588.0,19.7678,19.7678,19.7595,19.7595,276588.0
2015-06-25 15:55:00,23.96,23.97,23.94,23.95,832191.0,19.7595,19.7678,19.743,19.7513,832191.0
2015-06-26 09:30:00,23.99,24.0,23.96,24.0,438663.0,19.7843,19.7925,19.7595,19.7925,438663.0
2015-06-26 09:35:00,23.99,24.0,23.96,23.98,148365.0,19.7843,19.7925,19.7595,19.776,148365.0
2015-06-26 09:40:00,23.98,24.06,23.97,24.05,381360.0,19.776,19.842,19.7678,19.8338,381360.0
2015-06-26 09:45:00,24.05,24.08,24.05,24.06,366306.0,19.8338,19.8585,19.8338,19.842,366306.0
2015-06-26 09:50:00,24.06,24.07,24.06,24.07,250371.0,19.842,19.8502,19.842,19.8502,250371.0
2015-06-26 09:55:00,24.06,24.11,24.06,24.07,159402.0,19.842,19.8832,19.842,19.8502,159402.0
2015-06-26 10:00:00,24.07,24.12,24.07,24.08,301857.0,19.8502,19.8915,19.8502,19.8585,301857.0
2015-06-26 10:05:00,24.08,24.1,24.06,24.09,263373.0,19.8585,19.875,19.842,19.8667,263373.0
2015-06-26 10:10:00,24.09,24.09,24.06,24.06,159126.0,19.8667,19.8667,19.842,19.842,159126.0
2015-06-26 10:15:00,24.06,24.11,24.06,24.09,185103.0,19.842,19.8832,19.842,19.8667,185103.0
2015-06-26 10:20:00,24.09,24.1,24.06,24.07,148212.0,19.8667,19.875,19.842,19.8502,148212.0
2015-06-26 10:25:00,24.07,24.1,24.07,24.1,136080.0,19.8502,19.875,19.8502,19.875,136080.0
2015-06-26 10:30:00,24.1,24.1,24.08,24.09,182502.0,19.875,19.875,19.8585,19.8667,182502.0
2015-06-26 10:35:00,24.09,24.11,24.08,24.09,133773.0,19.8667,19.8832,19.8585,19.8667,133773.0
2015-06-26 10:40:00,24.09,24.1,24.08,24.08,137529.0,19.8667,19.875,19.8585,19.8585,137529.0
2015-06-26 10:45:00,24.08,24.09,24.07,24.08,154548.0,19.8585,19.8667,19.8502,19.8585,154548.0
2015-06-26 10:50:00,24.08,24.1,24.08,24.09,146430.0,19.8585,19.875,19.8585,19.8667,146430.0
2015-06-26 10:55:00,24.09,24.11,24.08,24.09,217209.0,19.8667,19.8832,19.8585,19.8667,217209.0
2015-06-26 11:00:00,24.09,24.12,24.08,24.12,185415.0,19.8667,19.8915,19.8585,19.8915,185415.0
2015-06-26 11:05:00,24.12,24.14,24.11,24.14,240351.0,19.8915,19.908,19.8832,19.908,240351.0
2015-06-26 11:10:00,24.14,24.15,24.13,24.14,144372.0,19.908,19.9162,19.8997,19.908,144372.0
2015-06-26 11:15:00,24.14,24.14,24.13,24.13,112767.0,19.908,19.908,19.8997,19.8997,112767.0
2015-06-26 11:20:00,24.13,24.14,24.13,24.13,108492.0,19.8997,19.908,19.8997,19.8997,108492.0
2015-06-26 11:25:00,24.13,24.15,24.12,24.14,218505.0,19.8997,19.9162,19.8915,19.908,218505.0
2015-06-26 11:30:00,24.13,24.14,24.1,24.11,102438.0,19.8997,19.908,19.875,19.8832,102438.0
2015-06-26 11:35:00,24.11,24.12,24.1,24.11,66144.0,19.8832,19.8915,19.875,19.8832,66144.0
2015-06-26 11:40:00,24.11,24.12,24.1,24.11,108213.0,19.8832,19.8915,19.875,19.8832,108213.0
2015-06-26 11:45:00,24.11,24.12,24.1,24.11,179067.0,19.8832,19.8915,19.875,19.8832,179067.0
2015-06-26 11:50:00,24.11,24.12,24.09,24.09,276180.0,19.8832,19.8915,19.8667,19.8667,276180.0
2015-06-26 11:55:00,24.09,24.09,24.08,24.08,102960.0,19.8667,19.8667,19.8585,19.8585,102960.0
2015-06-26 12:00:00,24.08,24.1,24.08,24.09,70695.0,19.8585,19.875,19.8585,19.8667,70695.0
2015-06-26 12:05:00,24.09,24.11,24.09,24.1,97608.0,19.8667,19.8832,19.8667,19.875,97608.0
2015-06-26 12:10:00,24.1,24.11,24.09,24.11,45027.0,19.875,19.8832,19.8667,19.8832,45027.0
2015-06-26 12:15:00,24.11,24.12,24.11,24.12,82080.0,19.8832,19.8915,19.8832,19.8915,82080.0
2015-06-26 12:20:00,24.12,24.12,24.1,24.11,95802.0,19.8915,19.8915,19.875,19.8832,95802.0
2015-06-26 12:25:00,24.11,24.12,24.11,24.11,112863.0,19.8832,19.8915,19.8832,19.8832,112863.0
2015-06-26 12:30:00,24.11,24.12,24.1,24.11,206475.0,19.8832,19.8915,19.875,19.8832,206475.0
2015-06-26 12:35:00,24.1,24.11,24.09,24.1,67881.0,19.875,19.8832,19.8667,19.875,67881.0
2015-06-26 12:40:00,24.1,24.1,24.09,24.1,82548.0,19.875,19.875,19.8667,19.875,82548.0
2015-06-26 12:45:00,24.1,24.1,24.09,24.1,55827.0,19.875,19.875,19.8667,19.875,55827.0
2015-06-26 12:50:00,24.1,24.1,24.08,24.08,72996.0,19.875,19.875,19.8585,19.8585,72996.0
2015-06-26 12:55:00,24.08,24.09,24.07,24.07,173931.0,19.8585,19.8667,19.8502,19.8502,173931.0
2015-06-26 13:00:00,24.07,24.09,24.07,24.08,114147.0,19.8502,19.8667,19.8502,19.8585,114147.0
2015-06-26 13:05:00,24.08,24.08,24.07,24.07,109224.0,19.8585,19.8585,19.8502,19.8502,109224.0
2015-06-26 13:10:00,24.07,24.07,24.04,24.05,145464.0,19.8502,19.8502,19.8255,19.8338,145464.0
2015-06-26 13:15:00,24.05,24.07,24.05,24.05,145584.0,19.8338,19.8502,19.8338,19.8338,145584.0
2015-06-26 13:20:00,24.05,24.06,24.05,24.06,85590.0,19.8338,19.842,19.8338,19.842,85590.0
2015-06-26 13:25:00,24.06,24.07,24.05,24.07,96984.0,19.842,19.8502,19.8338,19.8502,96984.0
2015-06-26 13:30:00,24.07,24.07,24.06,24.07,57336.0,19.8502,19.8502,19.842,19.8502,57336.0
2015-06-26 13:35:00,24.07,24.07,24.06,24.06,81243.0,19.8502,19.8502,19.842,19.842,81243.0
2015-06-26 13:40:00,24.06,24.1,24.06,24.1,86901.0,19.842,19.875,19.842,19.875,86901.0
2015-06-26 13:45:00,24.09,24.09,24.08,24.09,79740.0,19.8667,19.8667,19.8585,19.8667,79740.0
2015-06-26 13:50:00,24.09,24.09,24.08,24.09,95208.0,19.8667,19.8667,19.8585,19.8667,95208.0
2015-06-26 13:55:00,24.09,24.09,24.08,24.08,77916.0,19.8667,19.8667,19.8585,19.8585,77916.0
2015-06-26 14:00:00,24.09,24.09,24.08,24.08,107550.0,19.8667,19.8667,19.8585,19.8585,107550.0
2015-06-26 14:05:00,24.08,24.09,24.08,24.08,87411.0,19.8585,19.8667,19.8585,19.8585,87411.0
2015-06-26 14:10:00,24.08,24.08,24.06,24.08,74985.0,19.8585,19.8585,19.842,19.8585,74985.0
2015-06-26 14:15:00,24.07,24.08,24.06,24.07,65661.0,19.8502,19.8585,19.842,19.8502,65661.0
2015-06-26 14:20:00,24.07,24.08,24.06,24.07,78153.0,19.8502,19.8585,19.842,19.8502,78153.0
2015-06-26 14:25:00,24.07,24.07,24.05,24.06,87201.0,19.8502,19.8502,19.8338,19.842,87201.0
2015-06-26 14:30:00,24.06,24.08,24.06,24.08,57411.0,19.842,19.8585,19.842,19.8585,57411.0
2015-06-26 14:35:00,24.07,24.08,24.07,24.08,79179.0,19.8502,19.8585,19.8502,19.8585,79179.0
2015-06-26 14:40:00,24.09,24.09,24.06,24.07,97281.0,19.8667,19.8667,19.842,19.8502,97281.0
2015-06-26 14:45:00,24.07,24.07,24.05,24.06,76833.0,19.8502,19.8502,19.8338,19.842,76833.0
2015-06-26 14:50:00,24.06,24.07,24.06,24.06,95496.0,19.842,19.8502,19.842,19.842,95496.0
2015-06-26 14:55:00,24.06,24.07,24.05,24.05,92121.0,19.842,19.8502,19.8338,19.8338,92121.0
2015-06-26 15:00:00,24.05,24.07,24.05,24.07,108870.0,19.8338,19.8502,19.8338,19.8502,108870.0
2015-06-26 15:05:00,24.07,24.1,24.07,24.1,208347.0,19.8502,19.875,19.8502,19.875,208347.0
2015-06-26 15:10:00,24.1,24.11,24.08,24.08,118680.0,19.875,19.8832,19.8585,19.8585,118680.0
2015-06-26 15:15:00,24.08,24.09,24.07,24.09,139560.0,19.8585,19.8667,19.8502,19.8667,139560.0
2015-06-26 15:20:00,24.08,24.09,24.06,24.07,130068.0,19.8585,19.8667,19.842,19.8502,130068.0
2015-06-26 15:25:00,24.07,24.08,24.06,24.08,69864.0,19.8502,19.8585,19.842,19.8585,69864.0
2015-06-26 15:30:00,24.07,24.08,24.07,24.08,164022.0,19.8502,19.8585,19.8502,19.8585,164022.0
2015-06-26 15:35:00,24.08,24.08,24.06,24.06,160584.0,19.8585,19.8585,19.842,19.842,160584.0
2015-06-26 15:40:00,24.07,24.07,24.05,24.06,185385.0,19.8502,19.8502,19.8338,19.842,185385.0
2015-06-26 15:45:00,24.06,24.06,24.02,24.02,505128.0,19.842,19.842,19.809,19.809,505128.0
2015-06-26 15:50:00,24.03,24.04,24.02,24.03,465246.0,19.8173,19.8255,19.809,19.8173,465246.0
2015-06-26 15:55:00,24.03,24.06,24.02,24.04,1066938.0,19.8173,19.842,19.809,19.8255,1066938.0
2015-06-29 09:30:00,23.93,23.98,23.9,23.94,571773.0,19.7348,19.776,19.71,19.743,571773.0
2015-06-29 09:35:00,23.95,23.95,23.89,23.93,180957.0,19.7513,19.7513,19.7018,19.7348,180957.0
2015-06-29 09:40:00,23.93,23.97,23.91,23.93,228576.0,19.7348,19.7678,19.7183,19.7348,228576.0
2015-06-29 09:45:00,23.93,23.97,23.92,23.96,248448.0,19.7348,19.7678,19.7265,19.7595,248448.0
2015-06-29 09:50:00,23.96,24.0,23.96,23.99,268365.0,19.7595,19.7925,19.7595,19.7843,268365.0
2015-06-29 09:55:00,23.99,23.99,23.93,23.94,202626.0,19.7843,19.7843,19.7348,19.743,202626.0
2015-06-29 10:00:00,23.94,23.97,23.93,23.96,189345.0,19.743,19.7678,19.7348,19.7595,189345.0
2015-06-29 10:05:00,23.96,23.98,23.94,23.96,244173.0,19.7595,19.776,19.743,19.7595,244173.0
2015-06-29 10:10:00,23.96,23.96,23.93,23.95,154314.0,19.7595,19.7595,19.7348,19.7513,154314.0
2015-06-29 10:15:00,23.95,23.97,23.92,23.93,186816.0,19.7513,19.7678,19.7265,19.7348,186816.0
2015-06-29 10:20:00,23.93,23.96,23.91,23.95,218436.0,19.7348,19.7595,19.7183,19.7513,218436.0
2015-06-29 10:25:00,23.95,23.96,23.91,23.92,146172.0,19.7513,19.7595,19.7183,19.7265,146172.0
2015-06-29 10:30:00,23.92,23.93,23.9,23.92,191274.0,19.7265,19.7348,19.71,19.7265,191274.0
2015-06-29 10:35:00,23.92,23.95,23.92,23.93,245283.0,19.7265,19.7513,19.7265,19.7348,245283.0
2015-06-29 10:40:00,23.93,23.93,23.91,23.92,103062.0,19.7348,19.7348,19.7183,19.7265,103062.0
2015-06-29 10:45:00,23.92,23.96,23.92,23.94,190731.0,19.7265,19.7595,19.7265,19.743,190731.0
2015-06-29 10:50:00,23.94,23.94,23.92,23.93,122451.0,19.743,19.743,19.7265,19.7348,122451.0
2015-06-29 10:55:00,23.93,23.94,23.9,23.91,239556.0,19.7348,19.743,19.71,19.7183,239556.0
2015-06-29 11:00:00,23.91,23.91,23.9,23.9,119667.0,19.7183,19.7183,19.71,19.71,119667.0
2015-06-29 11:05:00,23.9,23.91,23.89,23.9,108753.0,19.71,19.7183,19.7018,19.71,108753.0
2015-06-29 11:10:00,23.9,23.9,23.88,23.9,197754.0,19.71,19.71,19.6936,19.71,197754.0
2015-06-29 11:15:00,23.9,23.91,23.89,23.89,144576.0,19.71,19.7183,19.7018,19.7018,144576.0
2015-06-29 11:20:00,23.89,23.92,23.88,23.92,192291.0,19.7018,19.7265,19.6936,19.7265,192291.0
2015-06-29 11:25:00,23.92,23.93,23.9,23.92,124626.0,19.7265,19.7348,19.71,19.7265,124626.0
2015-06-29 11:30:00,23.92,23.93,23.89,23.89,181074.0,19.7265,19.7348,19.7018,19.7018,181074.0
2015-06-29 11:35:00,23.89,23.9,23.88,23.88,134826.0,19.7018,19.71,19.6936,19.6936,134826.0
2015-06-29 11:40:00,23.88,23.89,23.87,23.88,92772.0,19.6936,19.7018,19.6853,19.6936,92772.0
2015-06-29 11:45:00,23.88,23.88,23.86,23.87,223113.0,19.6936,19.6936,19.6771,19.6853,223113.0
2015-06-29 11:50:00,23.87,23.88,23.86,23.88,111183.0,19.6853,19.6936,19.6771,19.6936,111183.0
2015-06-29 11:55:00,23.88,23.89,23.87,23.89,151881.0,19.6936,19.7018,19.6853,19.7018,151881.0
2015-06-29 12:00:00,23.89,23.89,23.87,23.88,127035.0,19.7018,19.7018,19.6853,19.6936,127035.0
2015-06-29 12:05:00,23.88,23.91,23.88,23.91,105498.0,19.6936,19.7183,19.6936,19.7183,105498.0
2015-06-29 12:10:00,23.91,23.91,23.89,23.9,110115.0,19.7183,19.7183,19.7018,19.71,110115.0
2015-06-29 12:15:00,23.9,23.9,23.88,23.89,105648.0,19.71,19.71,19.6936,19.7018,105648.0
2015-06-29 12:20:00,23.89,23.89,23.87,23.87,167694.0,19.7018,19.7018,19.6853,19.6853,167694.0
2015-06-29 12:25:00,23.87,23.88,23.87,23.87,118821.0,19.6853,19.6936,19.6853,19.6853,118821.0
2015-06-29 12:30:00,23.87,23.88,23.87,23.87,170913.0,19.6853,19.6936,19.6853,19.6853,170913.0
2015-06-29 12:35:00,23.87,23.89,23.87,23.88,126396.0,19.6853,19.7018,19.6853,19.6936,126396.0
2015-06-29 12:40:00,23.88,23.89,23.87,23.88,125202.0,19.6936,19.7018,19.6853,19.6936,125202.0
2015-06-29 12:45:00,23.88,23.89,23.87,23.88,129441.0,19.6936,19.7018,19.6853,19.6936,129441.0
2015-06-29 12:50:00,23.88,23.88,23.86,23.87,319653.0,19.6936,19.6936,19.6771,19.6853,319653.0
2015-06-29 12:55:00,23.87,23.89,23.87,23.88,259020.0,19.6853,19.7018,19.6853,19.6936,259020.0
2015-06-29 13:00:00,23.88,23.89,23.87,23.88,224442.0,19.6936,19.7018,19.6853,19.6936,224442.0
2015-06-29 13:05:00,23.88,23.89,23.87,23.88,116103.0,19.6936,19.7018,19.6853,19.6936,116103.0
2015-06-29 13:10:00,23.89,23.89,23.87,23.88,164451.0,19.7018,19.7018,19.6853,19.6936,164451.0
2015-06-29 13:15:00,23.88,23.89,23.87,23.89,170889.0,19.6936,19.7018,19.6853,19.7018,170889.0
2015-06-29 13:20:00,23.89,23.91,23.89,23.9,276276.0,19.7018,19.7183,19.7018,19.71,276276.0
2015-06-29 13:25:00,23.9,23.91,23.89,23.89,280521.0,19.71,19.7183,19.7018,19.7018,280521.0
2015-06-29 13:30:00,23.89,23.9,23.88,23.89,186936.0,19.7018,19.71,19.6936,19.7018,186936.0
2015-06-29 13:35:00,23.89,23.9,23.88,23.89,177297.0,19.7018,19.71,19.6936,19.7018,177297.0
2015-06-29 13:40:00,23.9,23.9,23.88,23.88,196830.0,19.71,19.71,19.6936,19.6936,196830.0
2015-06-29 13:45:00,23.88,23.9,23.88,23.9,184188.0,19.6936,19.71,19.6936,19.71,184188.0
2015-06-29 13:50:00,23.9,23.9,23.89,23.9,294486.0,19.71,19.71,19.7018,19.71,294486.0
2015-06-29 13:55:00,23.9,23.9,23.89,23.89,204498.0,19.71,19.71,19.7018,19.7018,204498.0
2015-06-29 14:00:00,23.89,23.9,23.88,23.89,221229.0,19.7018,19.71,19.6936,19.7018,221229.0
2015-06-29 14:05:00,23.89,23.9,23.88,23.9,426585.0,19.7018,19.71,19.6936,19.71,426585.0
2015-06-29 14:10:00,23.9,23.9,23.88,23.89,430641.0,19.71,19.71,19.6936,19.7018,430641.0
2015-06-29 14:15:00,23.89,23.9,23.88,23.88,236796.0,19.7018,19.71,19.6936,19.6936,236796.0
2015-06-29 14:20:00,23.88,23.88,23.86,23.88,340869.0,19.6936,19.6936,19.6771,19.6936,340869.0
2015-06-29 14:25:00,23.88,23.88,23.86,23.87,253080.0,19.6936,19.6936,19.6771,19.6853,253080.0
2015-06-29 14:30:00,23.87,23.88,23.86,23.87,278673.0,19.6853,19.6936,19.6771,19.6853,278673.0
2015-06-29 14:35:00,23.87,23.89,23.86,23.89,201744.0,19.6853,19.7018,19.6771,19.7018,201744.0
2015-06-29 14:40:00,23.89,23.9,23.88,23.9,186864.0,19.7018,19.71,19.6936,19.71,186864.0
2015-06-29 14:45:00,23.89,23.92,23.89,23.9,351972.0,19.7018,19.7265,19.7018,19.71,351972.0
2015-06-29 14:50:00,23.91,23.91,23.89,23.89,579273.0,19.7183,19.7183,19.7018,19.7018,579273.0
2015-06-29 14:55:00,23.89,23.9,23.88,23.89,301779.0,19.7018,19.71,19.6936,19.7018,301779.0
2015-06-29 15:00:00,23.89,23.9,23.88,23.88,393753.0,19.7018,19.71,19.6936,19.6936,393753.0
2015-06-29 15:05:00,23.87,23.89,23.87,23.87,311073.0,19.6853,19.7018,19.6853,19.6853,311073.0
2015-06-29 15:10:00,23.87,23.89,23.86,23.86,465333.0,19.6853,19.7018,19.6771,19.6771,465333.0
2015-06-29 15:15:00,23.86,23.87,23.85,23.87,498219.0,19.6771,19.6853,19.6688,19.6853,498219.0
2015-06-29 15:20:00,23.87,23.88,23.86,23.88,341553.0,19.6853,19.6936,19.6771,19.6936,341553.0
2015-06-29 15:25:00,23.87,23.88,23.86,23.87,423051.0,19.6853,19.6936,19.6771,19.6853,423051.0
2015-06-29 15:30:00,23.86,23.87,23.82,23.85,953691.0,19.6771,19.6853,19.6441,19.6688,953691.0
2015-06-29 15:35:00,23.85,23.87,23.83,23.85,580920.0,19.6688,19.6853,19.6523,19.6688,580920.0
2015-06-29 15:40:00,23.85,23.85,23.83,23.83,439926.0,19.6688,19.6688,19.6523,19.6523,439926.0
2015-06-29 15:45:00,23.83,23.86,23.82,23.86,660474.0,19.6523,19.6771,19.6441,19.6771,660474.0
2015-06-29 15:50:00,23.86,23.87,23.84,23.85,568263.0,19.6771,19.6853,19.6606,19.6688,568263.0
2015-06-29 15:55:00,23.84,23.85,23.8,23.81,1847691.0,19.6606,19.6688,19.6276,19.6358,1847691.0
2015-06-30 09:30:00,23.94,23.94,23.85,23.87,791769.0,19.743,19.743,19.6688,19.6853,791769.0
2015-06-30 09:35:00,23.86,23.86,23.82,23.82,369456.0,19.6771,19.6771,19.6441,19.6441,369456.0
2015-06-30 09:40:00,23.82,23.84,23.8,23.83,214326.0,19.6441,19.6606,19.6276,19.6523,214326.0
2015-06-30 09:45:00,23.83,23.85,23.79,23.79,479691.0,19.6523,19.6688,19.6193,19.6193,479691.0
2015-06-30 09:50:00,23.79,23.83,23.79,23.8,326505.0,19.6193,19.6523,19.6193,19.6276,326505.0
2015-06-30 09:55:00,23.8,23.81,23.78,23.79,220644.0,19.6276,19.6358,19.6111,19.6193,220644.0
2015-06-30 10:00:00,23.79,23.82,23.78,23.82,228900.0,19.6193,19.6441,19.6111,19.6441,228900.0
2015-06-30 10:05:00,23.82,23.82,23.8,23.8,249366.0,19.6441,19.6441,19.6276,19.6276,249366.0
2015-06-30 10:10:00,23.8,23.81,23.77,23.78,191808.0,19.6276,19.6358,19.6028,19.6111,191808.0
2015-06-30 10:15:00,23.79,23.8,23.77,23.78,272688.0,19.6193,19.6276,19.6028,19.6111,272688.0
2015-06-30 10:20:00,23.78,23.79,23.76,23.78,225372.0,19.6111,19.6193,19.5946,19.6111,225372.0
2015-06-30 10:25:00,23.78,23.81,23.78,23.78,179142.0,19.6111,19.6358,19.6111,19.6111,179142.0
2015-06-30 10:30:00,23.78,23.79,23.75,23.75,222864.0,19.6111,19.6193,19.5863,19.5863,222864.0
2015-06-30 10:35:00,23.75,23.76,23.74,23.75,211533.0,19.5863,19.5946,19.5781,19.5863,211533.0
2015-06-30 10:40:00,23.74,23.75,23.73,23.74,169749.0,19.5781,19.5863,19.5699,19.5781,169749.0
2015-06-30 10:45:00,23.73,23.75,23.71,23.73,276648.0,19.5699,19.5863,19.5534,19.5699,276648.0
2015-06-30 10:50:00,23.73,23.75,23.71,23.74,181569.0,19.5699,19.5863,19.5534,19.5781,181569.0
2015-06-30 10:55:00,23.74,23.77,23.72,23.75,209673.0,19.5781,19.6028,19.5616,19.5863,209673.0
2015-06-30 11:00:00,23.75,23.75,23.74,23.74,184299.0,19.5863,19.5863,19.5781,19.5781,184299.0
2015-06-30 11:05:00,23.74,23.75,23.72,23.73,318030.0,19.5781,19.5863,19.5616,19.5699,318030.0
2015-06-30 11:10:00,23.73,23.74,23.72,23.73,188052.0,19.5699,19.5781,19.5616,19.5699,188052.0
2015-06-30 11:15:00,23.73,23.76,23.73,23.74,221613.0,19.5699,19.5946,19.5699,19.5781,221613.0
2015-06-30 11:20:00,23.74,23.75,23.73,23.73,144699.0,19.5781,19.5863,19.5699,19.5699,144699.0
2015-06-30 11:25:00,23.73,23.74,23.69,23.69,229554.0,19.5699,19.5781,19.5369,19.5369,229554.0
2015-06-30 11:30:00,23.69,23.7,23.67,23.68,240273.0,19.5369,19.5451,19.5204,19.5286,240273.0
2015-06-30 11:35:00,23.68,23.7,23.68,23.7,148113.0,19.5286,19.5451,19.5286,19.5451,148113.0
2015-06-30 11:40:00,23.7,23.7,23.68,23.7,168981.0,19.5451,19.5451,19.5286,19.5451,168981.0
2015-06-30 11:45:00,23.7,23.71,23.69,23.7,135954.0,19.5451,19.5534,19.5369,19.5451,135954.0
2015-06-30 11:50:00,23.7,23.7,23.67,23.68,163254.0,19.5451,19.5451,19.5204,19.5286,163254.0
2015-06-30 11:55:00,23.68,23.69,23.65,23.65,425721.0,19.5286,19.5369,19.5039,19.5039,425721.0
2015-06-30 12:00:00,23.65,23.66,23.65,23.65,117564.0,19.5039,19.5121,19.5039,19.5039,117564.0
2015-06-30 12:05:00,23.65,23.67,23.64,23.66,188124.0,19.5039,19.5204,19.4956,19.5121,188124.0
2015-06-30 12:10:00,23.66,23.67,23.65,23.65,175167.0,19.5121,19.5204,19.5039,19.5039,175167.0
2015-06-30 12:15:00,23.65,23.66,23.64,23.66,210879.0,19.5039,19.5121,19.4956,19.5121,210879.0
2015-06-30 12:20:00,23.66,23.66,23.63,23.63,523080.0,19.5121,19.5121,19.4874,19.4874,523080.0
2015-06-30 12:25:00,23.63,23.66,23.61,23.62,346449.0,19.4874,19.5121,19.4709,19.4791,346449.0
2015-06-30 12:30:00,23.62,23.63,23.59,23.61,429735.0,19.4791,19.4874,19.4544,19.4709,429735.0
2015-06-30 12:35:00,23.61,23.63,23.61,23.63,142680.0,19.4709,19.4874,19.4709,19.4874,142680.0
2015-06-30 12:40:00,23.63,23.64,23.63,23.63,170592.0,19.4874,19.4956,19.4874,19.4874,170592.0
2015-06-30 12:45:00,23.63,23.65,23.62,23.64,139776.0,19.4874,19.5039,19.4791,19.4956,139776.0
2015-06-30 12:50:00,23.64,23.66,23.63,23.64,282954.0,19.4956,19.5121,19.4874,19.4956,282954.0
2015-06-30 12:55:00,23.65,23.66,23.64,23.66,198969.0,19.5039,19.5121,19.4956,19.5121,198969.0
2015-06-30 13:00:00,23.65,23.66,23.64,23.66,246786.0,19.5039,19.5121,19.4956,19.5121,246786.0
2015-06-30 13:05:00,23.66,23.66,23.65,23.65,180018.0,19.5121,19.5121,19.5039,19.5039,180018.0
2015-06-30 13:10:00,23.65,23.66,23.64,23.64,203415.0,19.5039,19.5121,19.4956,19.4956,203415.0
2015-06-30 13:15:00,23.64,23.66,23.63,23.65,190542.0,19.4956,19.5121,19.4874,19.5039,190542.0
2015-06-30 13:20:00,23.64,23.66,23.64,23.66,180270.0,19.4956,19.5121,19.4956,19.5121,180270.0
2015-06-30 13:25:00,23.66,23.69,23.66,23.68,482487.0,19.5121,19.5369,19.5121,19.5286,482487.0
2015-06-30 13:30:00,23.68,23.69,23.66,23.68,463407.0,19.5286,19.5369,19.5121,19.5286,463407.0
2015-06-30 13:35:00,23.68,23.71,23.67,23.71,304131.0,19.5286,19.5534,19.5204,19.5534,304131.0
2015-06-30 13:40:00,23.71,23.71,23.69,23.69,169845.0,19.5534,19.5534,19.5369,19.5369,169845.0
2015-06-30 13:45:00,23.69,23.71,23.69,23.69,156498.0,19.5369,19.5534,19.5369,19.5369,156498.0
2015-06-30 13:50:00,23.69,23.73,23.69,23.72,193125.0,19.5369,19.5699,19.5369,19.5616,193125.0
2015-06-30 13:55:00,23.72,23.72,23.69,23.69,158484.0,19.5616,19.5616,19.5369,19.5369,158484.0
2015-06-30 14:00:00,23.7,23.7,23.68,23.69,134532.0,19.5451,19.5451,19.5286,19.5369,134532.0
2015-06-30 14:05:00,23.69,23.75,23.69,23.73,245760.0,19.5369,19.5863,19.5369,19.5699,245760.0
2015-06-30 14:10:00,23.73,23.75,23.72,23.74,124947.0,19.5699,19.5863,19.5616,19.5781,124947.0
2015-06-30 14:15:00,23.74,23.74,23.71,23.71,247800.0,19.5781,19.5781,19.5534,19.5534,247800.0
2015-06-30 14:20:00,23.71,23.72,23.69,23.7,157839.0,19.5534,19.5616,19.5369,19.5451,157839.0
2015-06-30 14:25:00,23.7,23.7,23.68,23.69,194664.0,19.5451,19.5451,19.5286,19.5369,194664.0
2015-06-30 14:30:00,23.69,23.7,23.67,23.67,211569.0,19.5369,19.5451,19.5204,19.5204,211569.0
2015-06-30 14:35:00,23.67,23.69,23.67,23.68,269172.0,19.5204,19.5369,19.5204,19.5286,269172.0
2015-06-30 14:40:00,23.67,23.68,23.65,23.66,170838.0,19.5204,19.5286,19.5039,19.5121,170838.0
2015-06-30 14:45:00,23.66,23.66,23.64,23.65,201096.0,19.5121,19.5121,19.4956,19.5039,201096.0
2015-06-30 14:50:00,23.65,23.65,23.64,23.64,245403.0,19.5039,19.5039,19.4956,19.4956,245403.0
2015-06-30 14:55:00,23.64,23.65,23.63,23.64,293250.0,19.4956,19.5039,19.4874,19.4956,293250.0
2015-06-30 15:00:00,23.64,23.65,23.62,23.64,338931.0,19.4956,19.5039,19.4791,19.4956,338931.0
2015-06-30 15:05:00,23.64,23.65,23.63,23.64,302523.0,19.4956,19.5039,19.4874,19.4956,302523.0
2015-06-30 15:10:00,23.64,23.65,23.62,23.62,289938.0,19.4956,19.5039,19.4791,19.4791,289938.0
2015-06-30 15:15:00,23.62,23.64,23.61,23.62,422379.0,19.4791,19.4956,19.4709,19.4791,422379.0
2015-06-30 15:20:00,23.62,23.63,23.62,23.62,343320.0,19.4791,19.4874,19.4791,19.4791,343320.0
2015-06-30 15:25:00,23.62,23.63,23.61,23.62,485049.0,19.4791,19.4874,19.4709,19.4791,485049.0
2015-06-30 15:30:00,23.62,23.66,23.62,23.64,531582.0,19.4791,19.5121,19.4791,19.4956,531582.0
2015-06-30 15:35:00,23.64,23.65,23.63,23.64,325635.0,19.4956,19.5039,19.4874,19.4956,325635.0
2015-06-30 15:40:00,23.64,23.64,23.61,23.62,460665.0,19.4956,19.4956,19.4709,19.4791,460665.0
2015-06-30 15:45:00,23.62,23.67,23.62,23.67,774099.0,19.4791,19.5204,19.4791,19.5204,774099.0
2015-06-30 15:50:00,23.67,23.68,23.66,23.68,621867.0,19.5204,19.5286,19.5121,19.5286,621867.0
2015-06-30 15:55:00,23.68,23.69,23.64,23.64,1796961.0,19.5286,19.5369,19.4956,19.4956,1796961.0
2015-07-01 09:30:00,23.85,23.88,23.71,23.78,1077138.0,19.6688,19.6936,19.5534,19.6111,1077138.0
2015-07-01 09:35:00,23.78,23.79,23.75,23.75,307296.0,19.6111,19.6193,19.5863,19.5863,307296.0
2015-07-01 09:40:00,23.75,23.75,23.73,23.73,241917.0,19.5863,19.5863,19.5699,19.5699,241917.0
2015-07-01 09:45:00,23.73,23.74,23.7,23.71,610587.0,19.5699,19.5781,19.5451,19.5534,610587.0
2015-07-01 09:50:00,23.71,23.72,23.68,23.69,709029.0,19.5534,19.5616,19.5286,19.5369,709029.0
2015-07-01 09:55:00,23.68,23.69,23.66,23.66,458307.0,19.5286,19.5369,19.5121,19.5121,458307.0
2015-07-01 10:00:00,23.66,23.69,23.66,23.69,355287.0,19.5121,19.5369,19.5121,19.5369,355287.0
2015-07-01 10:05:00,23.68,23.69,23.67,23.68,478203.0,19.5286,19.5369,19.5204,19.5286,478203.0
2015-07-01 10:10:00,23.68,23.69,23.67,23.67,525927.0,19.5286,19.5369,19.5204,19.5204,525927.0
2015-07-01 10:15:00,23.67,23.68,23.62,23.63,485346.0,19.5204,19.5286,19.4791,19.4874,485346.0
2015-07-01 10:20:00,23.63,23.65,23.62,23.64,303855.0,19.4874,19.5039,19.4791,19.4956,303855.0
2015-07-01 10:25:00,23.64,23.65,23.59,23.6,582018.0,19.4956,19.5039,19.4544,19.4626,582018.0
2015-07-01 10:30:00,23.61,23.61,23.54,23.54,912420.0,19.4709,19.4709,19.4132,19.4132,912420.0
2015-07-01 10:35:00,23.54,23.54,23.5,23.5,840558.0,19.4132,19.4132,19.3802,19.3802,840558.0
2015-07-01 10:40:00,23.5,23.54,23.5,23.52,944109.0,19.3802,19.4132,19.3802,19.3967,944109.0
2015-07-01 10:45:00,23.52,23.52,23.48,23.49,627984.0,19.3967,19.3967,19.3637,19.3719,627984.0
2015-07-01 10:50:00,23.49,23.49,23.45,23.46,717951.0,19.3719,19.3719,19.3389,19.3472,717951.0
2015-07-01 10:55:00,23.46,23.5,23.46,23.5,362586.0,19.3472,19.3802,19.3472,19.3802,362586.0
2015-07-01 11:00:00,23.5,23.51,23.48,23.51,316464.0,19.3802,19.3884,19.3637,19.3884,316464.0
2015-07-01 11:05:00,23.51,23.54,23.51,23.54,395544.0,19.3884,19.4132,19.3884,19.4132,395544.0
2015-07-01 11:10:00,23.54,23.54,23.52,23.53,435417.0,19.4132,19.4132,19.3967,19.4049,435417.0
2015-07-01 11:15:00,23.53,23.55,23.53,23.54,197868.0,19.4049,19.4214,19.4049,19.4132,197868.0
2015-07-01 11:20:00,23.55,23.56,23.54,23.56,136659.0,19.4214,19.4297,19.4132,19.4297,136659.0
2015-07-01 11:25:00,23.56,23.56,23.55,23.56,239586.0,19.4297,19.4297,19.4214,19.4297,239586.0
2015-07-01 11:30:00,23.56,23.59,23.56,23.59,272796.0,19.4297,19.4544,19.4297,19.4544,272796.0
2015-07-01 11:35:00,23.58,23.6,23.57,23.58,321324.0,19.4461,19.4626,19.4379,19.4461,321324.0
2015-07-01 11:40:00,23.58,23.59,23.58,23.58,259203.0,19.4461,19.4544,19.4461,19.4461,259203.0
2015-07-01 11:45:00,23.58,23.6,23.57,23.59,281412.0,19.4461,19.4626,19.4379,19.4544,281412.0
2015-07-01 11:50:00,23.6,23.6,23.59,23.59,109422.0,19.4626,19.4626,19.4544,19.4544,109422.0
2015-07-01 11:55:00,23.59,23.64,23.59,23.61,415833.0,19.4544,19.4956,19.4544,19.4709,415833.0
2015-07-01 12:00:00,23.61,23.62,23.6,23.62,132108.0,19.4709,19.4791,19.4626,19.4791,132108.0
2015-07-01 12:05:00,23.62,23.64,23.62,23.64,130431.0,19.4791,19.4956,19.4791,19.4956,130431.0
2015-07-01 12:10:00,23.64,23.64,23.62,23.63,96984.0,19.4956,19.4956,19.4791,19.4874,96984.0
2015-07-01 12:15:00,23.63,23.64,23.62,23.63,124095.0,19.4874,19.4956,19.4791,19.4874,124095.0
2015-07-01 12:20:00,23.63,23.64,23.63,23.64,440316.0,19.4874,19.4956,19.4874,19.4956,440316.0
2015-07-01 12:25:00,23.64,23.66,23.64,23.66,269043.0,19.4956,19.5121,19.4956,19.5121,269043.0
2015-07-01 12:30:00,23.66,23.69,23.65,23.69,366027.0,19.5121,19.5369,19.5039,19.5369,366027.0
2015-07-01 12:35:00,23.69,23.72,23.68,23.72,315693.0,19.5369,19.5616,19.5286,19.5616,315693.0
2015-07-01 12:40:00,23.72,23.73,23.7,23.7,307554.0,19.5616,19.5699,19.5451,19.5451,307554.0
2015-07-01 12:45:00,23.7,23.7,23.69,23.69,172245.0,19.5451,19.5451,19.5369,19.5369,172245.0
2015-07-01 12:50:00,23.69,23.69,23.68,23.69,72012.0,19.5369,19.5369,19.5286,19.5369,72012.0
2015-07-01 12:55:00,23.69,23.69,23.67,23.68,160056.0,19.5369,19.5369,19.5204,19.5286,160056.0
2015-07-01 13:00:00,23.68,23.68,23.67,23.67,107358.0,19.5286,19.5286,19.5204,19.5204,107358.0
2015-07-01 13:05:00,23.67,23.67,23.66,23.67,114300.0,19.5204,19.5204,19.5121,19.5204,114300.0
2015-07-01 13:10:00,23.67,23.68,23.67,23.68,92721.0,19.5204,19.5286,19.5204,19.5286,92721.0
2015-07-01 13:15:00,23.68,23.7,23.67,23.7,115116.0,19.5286,19.5451,19.5204,19.5451,115116.0
2015-07-01 13:20:00,23.7,23.72,23.7,23.72,132618.0,19.5451,19.5616,19.5451,19.5616,132618.0
2015-07-01 13:25:00,23.71,23.72,23.69,23.69,114723.0,19.5534,19.5616,19.5369,19.5369,114723.0
2015-07-01 13:30:00,23.69,23.71,23.69,23.71,117966.0,19.5369,19.5534,19.5369,19.5534,117966.0
2015-07-01 13:35:00,23.71,23.74,23.71,23.71,330924.0,19.5534,19.5781,19.5534,19.5534,330924.0
2015-07-01 13:40:00,23.72,23.74,23.72,23.73,124230.0,19.5616,19.5781,19.5616,19.5699,124230.0
2015-07-01 13:45:00,23.73,23.76,23.73,23.76,162903.0,19.5699,19.5946,19.5699,19.5946,162903.0
2015-07-01 13:50:00,23.76,23.76,23.74,23.74,153795.0,19.5946,19.5946,19.5781,19.5781,153795.0
2015-07-01 13:55:00,23.74,23.76,23.72,23.72,208944.0,19.5781,19.5946,19.5616,19.5616,208944.0
2015-07-01 14:00:00,23.72,23.73,23.69,23.7,245271.0,19.5616,19.5699,19.5369,19.5451,245271.0
2015-07-01 14:05:00,23.7,23.72,23.69,23.72,93831.0,19.5451,19.5616,19.5369,19.5616,93831.0
2015-07-01 14:10:00,23.72,23.75,23.71,23.74,141417.0,19.5616,19.5863,19.5534,19.5781,141417.0
2015-07-01 14:15:00,23.74,23.75,23.73,23.75,149379.0,19.5781,19.5863,19.5699,19.5863,149379.0
2015-07-01 14:20:00,23.75,23.76,23.75,23.76,128745.0,19.5863,19.5946,19.5863,19.5946,128745.0
2015-07-01 14:25:00,23.76,23.77,23.74,23.74,222399.0,19.5946,19.6028,19.5781,19.5781,222399.0
2015-07-01 14:30:00,23.75,23.76,23.74,23.76,200910.0,19.5863,19.5946,19.5781,19.5946,200910.0
2015-07-01 14:35:00,23.76,23.78,23.75,23.78,259512.0,19.5946,19.6111,19.5863,19.6111,259512.0
2015-07-01 14:40:00,23.78,23.8,23.77,23.8,366246.0,19.6111,19.6276,19.6028,19.6276,366246.0
2015-07-01 14:45:00,23.8,23.83,23.8,23.83,423288.0,19.6276,19.6523,19.6276,19.6523,423288.0
2015-07-01 14:50:00,23.83,23.84,23.82,23.84,471528.0,19.6523,19.6606,19.6441,19.6606,471528.0
2015-07-01 14:55:00,23.84,23.85,23.83,23.83,297162.0,19.6606,19.6688,19.6523,19.6523,297162.0
2015-07-01 15:00:00,23.83,23.85,23.83,23.85,258657.0,19.6523,19.6688,19.6523,19.6688,258657.0
2015-07-01 15:05:00,23.85,23.86,23.85,23.86,437403.0,19.6688,19.6771,19.6688,19.6771,437403.0
2015-07-01 15:10:00,23.86,23.89,23.85,23.88,366261.0,19.6771,19.7018,19.6688,19.6936,366261.0
2015-07-01 15:15:00,23.88,23.88,23.86,23.88,311790.0,19.6936,19.6936,19.6771,19.6936,311790.0
2015-07-01 15:20:00,23.88,23.89,23.87,23.89,308799.0,19.6936,19.7018,19.6853,19.7018,308799.0
2015-07-01 15:25:00,23.89,23.93,23.89,23.93,647550.0,19.7018,19.7348,19.7018,19.7348,647550.0
2015-07-01 15:30:00,23.93,23.95,23.91,23.92,792195.0,19.7348,19.7513,19.7183,19.7265,792195.0
2015-07-01 15:35:00,23.92,23.93,23.91,23.92,468096.0,19.7265,19.7348,19.7183,19.7265,468096.0
2015-07-01 15:40:00,23.92,23.98,23.91,23.97,678687.0,19.7265,19.776,19.7183,19.7678,678687.0
2015-07-01 15:45:00,23.97,23.97,23.93,23.96,740781.0,19.7678,19.7678,19.7348,19.7595,740781.0
2015-07-01 15:50:00,23.95,23.98,23.94,23.97,951213.0,19.7513,19.776,19.743,19.7678,951213.0
2015-07-01 15:55:00,23.97,23.97,23.95,23.96,1447164.0,19.7678,19.7678,19.7513,19.7595,1447164.0
2015-07-02 09:30:00,24.01,24.09,23.98,24.08,747801.0,19.8008,19.8667,19.776,19.8585,747801.0
2015-07-02 09:35:00,24.08,24.14,24.05,24.14,479841.0,19.8585,19.908,19.8338,19.908,479841.0
2015-07-02 09:40:00,24.14,24.17,24.09,24.17,500589.0,19.908,19.9327,19.8667,19.9327,500589.0
2015-07-02 09:45:00,24.17,24.19,24.12,24.16,554901.0,19.9327,19.9492,19.8915,19.9245,554901.0
2015-07-02 09:50:00,24.15,24.17,24.08,24.1,382674.0,19.9162,19.9327,19.8585,19.875,382674.0
2015-07-02 09:55:00,24.1,24.13,24.09,24.12,332670.0,19.875,19.8997,19.8667,19.8915,332670.0
2015-07-02 10:00:00,24.12,24.13,24.11,24.12,171561.0,19.8915,19.8997,19.8832,19.8915,171561.0
2015-07-02 10:05:00,24.12,24.12,24.09,24.1,345768.0,19.8915,19.8915,19.8667,19.875,345768.0
2015-07-02 10:10:00,24.09,24.12,24.08,24.11,413508.0,19.8667,19.8915,19.8585,19.8832,413508.0
2015-07-02 10:15:00,24.11,24.12,24.09,24.11,307704.0,19.8832,19.8915,19.8667,19.8832,307704.0
2015-07-02 10:20:00,24.1,24.12,24.09,24.1,256002.0,19.875,19.8915,19.8667,19.875,256002.0
2015-07-02 10:25:00,24.1,24.12,24.1,24.11,211866.0,19.875,19.8915,19.875,19.8832,211866.0
2015-07-02 10:30:00,24.11,24.12,24.1,24.11,240144.0,19.8832,19.8915,19.875,19.8832,240144.0
2015-07-02 10:35:00,24.12,24.12,24.08,24.09,335715.0,19.8915,19.8915,19.8585,19.8667,335715.0
2015-07-02 10:40:00,24.09,24.1,24.08,24.09,199800.0,19.8667,19.875,19.8585,19.8667,199800.0
2015-07-02 10:45:00,24.09,24.11,24.08,24.08,245766.0,19.8667,19.8832,19.8585,19.8585,245766.0
2015-07-02 10:50:00,24.09,24.09,24.06,24.06,415737.0,19.8667,19.8667,19.842,19.842,415737.0
2015-07-02 10:55:00,24.06,24.07,24.04,24.05,235053.0,19.842,19.8502,19.8255,19.8338,235053.0
2015-07-02 11:00:00,24.05,24.06,24.03,24.05,274527.0,19.8338,19.842,19.8173,19.8338,274527.0
2015-07-02 11:05:00,24.05,24.07,24.04,24.05,307632.0,19.8338,19.8502,19.8255,19.8338,307632.0
2015-07-02 11:10:00,24.05,24.05,24.02,24.04,263103.0,19.8338,19.8338,19.809,19.8255,263103.0
2015-07-02 11:15:00,24.04,24.07,24.04,24.07,233904.0,19.8255,19.8502,19.8255,19.8502,233904.0
2015-07-02 11:20:00,24.07,24.07,24.05,24.05,195039.0,19.8502,19.8502,19.8338,19.8338,195039.0
2015-07-02 11:25:00,24.05,24.07,24.03,24.04,241119.0,19.8338,19.8502,19.8173,19.8255,241119.0
2015-07-02 11:30:00,24.05,24.05,24.02,24.04,121242.0,19.8338,19.8338,19.809,19.8255,121242.0
2015-07-02 11:35:00,24.04,24.04,24.02,24.03,122424.0,19.8255,19.8255,19.809,19.8173,122424.0
2015-07-02 11:40:00,24.02,24.02,24.0,24.01,145485.0,19.809,19.809,19.7925,19.8008,145485.0
2015-07-02 11:45:00,24.01,24.03,24.01,24.02,129003.0,19.8008,19.8173,19.8008,19.809,129003.0
2015-07-02 11:50:00,24.02,24.02,24.0,24.01,96186.0,19.809,19.809,19.7925,19.8008,96186.0
2015-07-02 11:55:00,24.02,24.02,23.99,23.99,247431.0,19.809,19.809,19.7843,19.7843,247431.0
2015-07-02 12:00:00,24.0,24.01,23.99,24.01,208863.0,19.7925,19.8008,19.7843,19.8008,208863.0
2015-07-02 12:05:00,24.01,24.01,23.99,23.99,95094.0,19.8008,19.8008,19.7843,19.7843,95094.0
2015-07-02 12:10:00,23.99,23.99,23.98,23.99,107199.0,19.7843,19.7843,19.776,19.7843,107199.0
2015-07-02 12:15:00,23.99,23.99,23.98,23.98,100425.0,19.7843,19.7843,19.776,19.776,100425.0
2015-07-02 12:20:00,23.98,23.98,23.95,23.95,274281.0,19.776,19.776,19.7513,19.7513,274281.0
2015-07-02 12:25:00,23.95,23.96,23.94,23.95,101289.0,19.7513,19.7595,19.743,19.7513,101289.0
2015-07-02 12:30:00,23.95,23.97,23.95,23.96,129162.0,19.7513,19.7678,19.7513,19.7595,129162.0
2015-07-02 12:35:00,23.96,23.97,23.94,23.95,82521.0,19.7595,19.7678,19.743,19.7513,82521.0
2015-07-02 12:40:00,23.94,23.95,23.93,23.93,99717.0,19.743,19.7513,19.7348,19.7348,99717.0
2015-07-02 12:45:00,23.93,23.95,23.93,23.95,110397.0,19.7348,19.7513,19.7348,19.7513,110397.0
2015-07-02 12:50:00,23.95,23.95,23.94,23.94,75714.0,19.7513,19.7513,19.743,19.743,75714.0
2015-07-02 12:55:00,23.94,23.95,23.94,23.94,67407.0,19.743,19.7513,19.743,19.743,67407.0
2015-07-02 13:00:00,23.94,23.95,23.93,23.94,111675.0,19.743,19.7513,19.7348,19.743,111675.0
2015-07-02 13:05:00,23.94,23.97,23.94,23.97,115602.0,19.743,19.7678,19.743,19.7678,115602.0
2015-07-02 13:10:00,23.97,23.98,23.95,23.96,235011.0,19.7678,19.776,19.7513,19.7595,235011.0
2015-07-02 13:15:00,23.96,23.98,23.96,23.97,123213.0,19.7595,19.776,19.7595,19.7678,123213.0
2015-07-02 13:20:00,23.97,23.97,23.95,23.95,110976.0,19.7678,19.7678,19.7513,19.7513,110976.0
2015-07-02 13:25:00,23.95,23.96,23.95,23.95,195159.0,19.7513,19.7595,19.7513,19.7513,195159.0
2015-07-02 13:30:00,23.95,23.96,23.94,23.94,177915.0,19.7513,19.7595,19.743,19.743,177915.0
2015-07-02 13:35:00,23.95,23.95,23.92,23.93,142134.0,19.7513,19.7513,19.7265,19.7348,142134.0
2015-07-02 13:40:00,23.93,23.94,23.93,23.94,63681.0,19.7348,19.743,19.7348,19.743,63681.0
2015-07-02 13:45:00,23.94,23.95,23.93,23.95,80691.0,19.743,19.7513,19.7348,19.7513,80691.0
2015-07-02 13:50:00,23.95,23.96,23.94,23.94,128250.0,19.7513,19.7595,19.743,19.743,128250.0
2015-07-02 13:55:00,23.94,23.94,23.92,23.92,164448.0,19.743,19.743,19.7265,19.7265,164448.0
2015-07-02 14:00:00,23.92,23.93,23.9,23.91,149295.0,19.7265,19.7348,19.71,19.7183,149295.0
2015-07-02 14:05:00,23.91,23.91,23.89,23.91,215679.0,19.7183,19.7183,19.7018,19.7183,215679.0
2015-07-02 14:10:00,23.91,23.92,23.91,23.91,90852.0,19.7183,19.7265,19.7183,19.7183,90852.0
2015-07-02 14:15:00,23.91,23.91,23.9,23.91,109425.0,19.7183,19.7183,19.71,19.7183,109425.0
2015-07-02 14:20:00,23.91,23.92,23.9,23.92,81156.0,19.7183,19.7265,19.71,19.7265,81156.0
2015-07-02 14:25:00,23.92,23.92,23.9,23.9,113382.0,19.7265,19.7265,19.71,19.71,113382.0
2015-07-02 14:30:00,23.91,23.91,23.9,23.91,138939.0,19.7183,19.7183,19.71,19.7183,138939.0
2015-07-02 14:35:00,23.91,23.91,23.9,23.9,139806.0,19.7183,19.7183,19.71,19.71,139806.0
2015-07-02 14:40:00,23.9,23.91,23.89,23.89,177222.0,19.71,19.7183,19.7018,19.7018,177222.0
2015-07-02 14:45:00,23.89,23.91,23.89,23.91,81534.0,19.7018,19.7183,19.7018,19.7183,81534.0
2015-07-02 14:50:00,23.91,23.91,23.89,23.89,143352.0,19.7183,19.7183,19.7018,19.7018,143352.0
2015-07-02 14:55:00,23.89,23.92,23.89,23.91,203247.0,19.7018,19.7265,19.7018,19.7183,203247.0
2015-07-02 15:00:00,23.91,23.94,23.9,23.93,164409.0,19.7183,19.743,19.71,19.7348,164409.0
2015-07-02 15:05:00,23.93,23.94,23.91,23.93,139371.0,19.7348,19.743,19.7183,19.7348,139371.0
2015-07-02 15:10:00,23.93,23.94,23.93,23.93,136758.0,19.7348,19.743,19.7348,19.7348,136758.0
2015-07-02 15:15:00,23.93,23.94,23.92,23.94,140307.0,19.7348,19.743,19.7265,19.743,140307.0
2015-07-02 15:20:00,23.94,23.96,23.93,23.96,192681.0,19.743,19.7595,19.7348,19.7595,192681.0
2015-07-02 15:25:00,23.96,23.96,23.95,23.95,121251.0,19.7595,19.7595,19.7513,19.7513,121251.0
2015-07-02 15:30:00,23.96,23.96,23.93,23.95,200211.0,19.7595,19.7595,19.7348,19.7513,200211.0
2015-07-02 15:35:00,23.95,23.96,23.93,23.96,231927.0,19.7513,19.7595,19.7348,19.7595,231927.0
2015-07-02 15:40:00,23.96,23.96,23.92,23.94,315654.0,19.7595,19.7595,19.7265,19.743,315654.0
2015-07-02 15:45:00,23.95,23.95,23.93,23.95,229782.0,19.7513,19.7513,19.7348,19.7513,229782.0
2015-07-02 15:50:00,23.95,23.97,23.94,23.94,324975.0,19.7513,19.7678,19.743,19.743,324975.0
2015-07-02 15:55:00,23.94,23.97,23.94,23.95,921174.0,19.743,19.7678,19.743,19.7513,921174.0
2015-07-06 09:30:00,23.79,23.88,23.79,23.84,662832.0,19.6193,19.6936,19.6193,19.6606,662832.0
2015-07-06 09:35:00,23.84,23.97,23.84,23.95,402444.0,19.6606,19.7678,19.6606,19.7513,402444.0
2015-07-06 09:40:00,23.95,24.0,23.95,24.0,283272.0,19.7513,19.7925,19.7513,19.7925,283272.0
2015-07-06 09:45:00,23.99,24.0,23.95,23.99,263388.0,19.7843,19.7925,19.7513,19.7843,263388.0
2015-07-06 09:50:00,23.99,24.05,23.97,24.03,1176672.0,19.7843,19.8338,19.7678,19.8173,1176672.0
2015-07-06 09:55:00,24.03,24.05,24.01,24.05,548913.0,19.8173,19.8338,19.8008,19.8338,548913.0
2015-07-06 10:00:00,24.05,24.07,24.03,24.05,490353.0,19.8338,19.8502,19.8173,19.8338,490353.0
2015-07-06 10:05:00,24.05,24.08,24.02,24.06,481566.0,19.8338,19.8585,19.809,19.842,481566.0
2015-07-06 10:10:00,24.06,24.14,24.06,24.13,749118.0,19.842,19.908,19.842,19.8997,749118.0
2015-07-06 10:15:00,24.13,24.14,24.11,24.13,841284.0,19.8997,19.908,19.8832,19.8997,841284.0
2015-07-06 10:20:00,24.13,24.18,24.13,24.16,730947.0,19.8997,19.941,19.8997,19.9245,730947.0
2015-07-06 10:25:00,24.16,24.2,24.16,24.18,371394.0,19.9245,19.9575,19.9245,19.941,371394.0
2015-07-06 10:30:00,24.18,24.23,24.18,24.21,477801.0,19.941,19.9822,19.941,19.9657,477801.0
2015-07-06 10:35:00,24.21,24.21,24.16,24.18,478014.0,19.9657,19.9657,19.9245,19.941,478014.0
2015-07-06 10:40:00,24.18,24.18,24.14,24.14,435462.0,19.941,19.941,19.908,19.908,435462.0
2015-07-06 10:45:00,24.14,24.19,24.14,24.19,439944.0,19.908,19.9492,19.908,19.9492,439944.0
2015-07-06 10:50:00,24.19,24.19,24.17,24.18,268494.0,19.9492,19.9492,19.9327,19.941,268494.0
2015-07-06 10:55:00,24.18,24.2,24.17,24.18,299907.0,19.941,19.9575,19.9327,19.941,299907.0
2015-07-06 11:00:00,24.19,24.19,24.15,24.16,462723.0,19.9492,19.9492,19.9162,19.9245,462723.0
2015-07-06 11:05:00,24.16,24.17,24.15,24.16,459621.0,19.9245,19.9327,19.9162,19.9245,459621.0
2015-07-06 11:10:00,24.16,24.17,24.15,24.16,433980.0,19.9245,19.9327,19.9162,19.9245,433980.0
2015-07-06 11:15:00,24.16,24.17,24.14,24.16,343368.0,19.9245,19.9327,19.908,19.9245,343368.0
2015-07-06 11:20:00,24.15,24.16,24.13,24.14,242469.0,19.9162,19.9245,19.8997,19.908,242469.0
2015-07-06 11:25:00,24.13,24.14,24.12,24.13,175386.0,19.8997,19.908,19.8915,19.8997,175386.0
2015-07-06 11:30:00,24.13,24.14,24.12,24.14,560724.0,19.8997,19.908,19.8915,19.908,560724.0
2015-07-06 11:35:00,24.14,24.17,24.14,24.16,317397.0,19.908,19.9327,19.908,19.9245,317397.0
2015-07-06 11:40:00,24.16,24.18,24.15,24.18,312987.0,19.9245,19.941,19.9162,19.941,312987.0
2015-07-06 11:45:00,24.18,24.22,24.17,24.21,246525.0,19.941,19.9739,19.9327,19.9657,246525.0
2015-07-06 11:50:00,24.21,24.21,24.18,24.19,353889.0,19.9657,19.9657,19.941,19.9492,353889.0
2015-07-06 11:55:00,24.19,24.21,24.18,24.21,503931.0,19.9492,19.9657,19.941,19.9657,503931.0
2015-07-06 12:00:00,24.21,24.21,24.19,24.19,178857.0,19.9657,19.9657,19.9492,19.9492,178857.0
2015-07-06 12:05:00,24.19,24.2,24.17,24.17,197481.0,19.9492,19.9575,19.9327,19.9327,197481.0
2015-07-06 12:10:00,24.17,24.18,24.17,24.17,144093.0,19.9327,19.941,19.9327,19.9327,144093.0
2015-07-06 12:15:00,24.17,24.17,24.16,24.16,158478.0,19.9327,19.9327,19.9245,19.9245,158478.0
2015-07-06 12:20:00,24.17,24.17,24.16,24.17,181506.0,19.9327,19.9327,19.9245,19.9327,181506.0
2015-07-06 12:25:00,24.17,24.17,24.16,24.16,108084.0,19.9327,19.9327,19.9245,19.9245,108084.0
2015-07-06 12:30:00,24.16,24.16,24.15,24.16,88248.0,19.9245,19.9245,19.9162,19.9245,88248.0
2015-07-06 12:35:00,24.16,24.16,24.12,24.13,271092.0,19.9245,19.9245,19.8915,19.8997,271092.0
2015-07-06 12:40:00,24.13,24.14,24.12,24.13,95253.0,19.8997,19.908,19.8915,19.8997,95253.0
2015-07-06 12:45:00,24.13,24.13,24.12,24.12,83709.0,19.8997,19.8997,19.8915,19.8915,83709.0
2015-07-06 12:50:00,24.12,24.13,24.11,24.12,171264.0,19.8915,19.8997,19.8832,19.8915,171264.0
2015-07-06 12:55:00,24.12,24.13,24.12,24.12,170907.0,19.8915,19.8997,19.8915,19.8915,170907.0
2015-07-06 13:00:00,24.13,24.14,24.12,24.13,132459.0,19.8997,19.908,19.8915,19.8997,132459.0
2015-07-06 13:05:00,24.13,24.13,24.11,24.11,233316.0,19.8997,19.8997,19.8832,19.8832,233316.0
2015-07-06 13:10:00,24.11,24.12,24.1,24.11,113646.0,19.8832,19.8915,19.875,19.8832,113646.0
2015-07-06 13:15:00,24.11,24.11,24.07,24.07,217818.0,19.8832,19.8832,19.8502,19.8502,217818.0
2015-07-06 13:20:00,24.07,24.08,24.07,24.08,151296.0,19.8502,19.8585,19.8502,19.8585,151296.0
2015-07-06 13:25:00,24.08,24.08,24.07,24.08,190128.0,19.8585,19.8585,19.8502,19.8585,190128.0
2015-07-06 13:30:00,24.08,24.08,24.06,24.07,168633.0,19.8585,19.8585,19.842,19.8502,168633.0
2015-07-06 13:35:00,24.07,24.09,24.06,24.08,380580.0,19.8502,19.8667,19.842,19.8585,380580.0
2015-07-06 13:40:00,24.08,24.09,24.07,24.08,335376.0,19.8585,19.8667,19.8502,19.8585,335376.0
2015-07-06 13:45:00,24.08,24.08,24.04,24.05,240516.0,19.8585,19.8585,19.8255,19.8338,240516.0
2015-07-06 13:50:00,24.05,24.05,24.03,24.05,232659.0,19.8338,19.8338,19.8173,19.8338,232659.0
2015-07-06 13:55:00,24.05,24.06,24.04,24.04,169344.0,19.8338,19.842,19.8255,19.8255,169344.0
2015-07-06 14:00:00,24.04,24.04,24.02,24.04,251142.0,19.8255,19.8255,19.809,19.8255,251142.0
2015-07-06 14:05:00,24.04,24.05,24.03,24.04,212100.0,19.8255,19.8338,19.8173,19.8255,212100.0
2015-07-06 14:10:00,24.04,24.06,24.03,24.05,197202.0,19.8255,19.842,19.8173,19.8338,197202.0
2015-07-06 14:15:00,24.05,24.05,24.03,24.04,174183.0,19.8338,19.8338,19.8173,19.8255,174183.0
2015-07-06 14:20:00,24.04,24.06,24.03,24.05,268431.0,19.8255,19.842,19.8173,19.8338,268431.0
2015-07-06 14:25:00,24.05,24.05,24.02,24.02,387888.0,19.8338,19.8338,19.809,19.809,387888.0
2015-07-06 14:30:00,24.02,24.04,24.02,24.04,167514.0,19.809,19.8255,19.809,19.8255,167514.0
2015-07-06 14:35:00,24.04,24.05,24.04,24.04,165924.0,19.8255,19.8338,19.8255,19.8255,165924.0
2015-07-06 14:40:00,24.04,24.05,24.03,24.03,457041.0,19.8255,19.8338,19.8173,19.8173,457041.0
2015-07-06 14:45:00,24.03,24.07,24.03,24.06,262362.0,19.8173,19.8502,19.8173,19.842,262362.0
2015-07-06 14:50:00,24.06,24.07,24.05,24.06,219471.0,19.842,19.8502,19.8338,19.842,219471.0
2015-07-06 14:55:00,24.06,24.06,24.05,24.05,189378.0,19.842,19.842,19.8338,19.8338,189378.0
2015-07-06 15:00:00,24.05,24.07,24.05,24.05,195597.0,19.8338,19.8502,19.8338,19.8338,195597.0
2015-07-06 15:05:00,24.05,24.05,24.04,24.05,125283.0,19.8338,19.8338,19.8255,19.8338,125283.0
2015-07-06 15:10:00,24.05,24.07,24.05,24.06,342708.0,19.8338,19.8502,19.8338,19.842,342708.0
2015-07-06 15:15:00,24.06,24.07,24.06,24.07,338187.0,19.842,19.8502,19.842,19.8502,338187.0
2015-07-06 15:20:00,24.07,24.09,24.07,24.08,727215.0,19.8502,19.8667,19.8502,19.8585,727215.0
2015-07-06 15:25:00,24.07,24.1,24.07,24.08,181422.0,19.8502,19.875,19.8502,19.8585,181422.0
2015-07-06 15:30:00,24.08,24.13,24.08,24.13,547113.0,19.8585,19.8997,19.8585,19.8997,547113.0
2015-07-06 15:35:00,24.13,24.14,24.12,24.13,422433.0,19.8997,19.908,19.8915,19.8997,422433.0
2015-07-06 15:40:00,24.14,24.14,24.11,24.14,473853.0,19.908,19.908,19.8832,19.908,473853.0
2015-07-06 15:45:00,24.13,24.16,24.13,24.16,725694.0,19.8997,19.9245,19.8997,19.9245,725694.0
2015-07-06 15:50:00,24.15,24.2,24.15,24.19,1102236.0,19.9162,19.9575,19.9162,19.9492,1102236.0
2015-07-06 15:55:00,24.19,24.2,24.18,24.18,2096454.0,19.9492,19.9575,19.941,19.941,2096454.0
2015-07-07 09:30:00,24.22,24.28,24.19,24.19,768252.0,19.9739,20.0234,19.9492,19.9492,768252.0
2015-07-07 09:35:00,24.19,24.25,24.16,24.24,319461.0,19.9492,19.9987,19.9245,19.9904,319461.0
2015-07-07 09:40:00,24.23,24.25,24.19,24.24,265602.0,19.9822,19.9987,19.9492,19.9904,265602.0
2015-07-07 09:45:00,24.24,24.26,24.22,24.25,271605.0,19.9904,20.0069,19.9739,19.9987,271605.0
2015-07-07 09:50:00,24.25,24.25,24.21,24.24,443889.0,19.9987,19.9987,19.9657,19.9904,443889.0
2015-07-07 09:55:00,24.24,24.24,24.16,24.2,608016.0,19.9904,19.9904,19.9245,19.9575,608016.0
2015-07-07 10:00:00,24.2,24.21,24.17,24.18,401568.0,19.9575,19.9657,19.9327,19.941,401568.0
2015-07-07 10:05:00,24.18,24.19,24.12,24.13,640353.0,19.941,19.9492,19.8915,19.8997,640353.0
2015-07-07 10:10:00,24.13,24.19,24.13,24.17,269709.0,19.8997,19.9492,19.8997,19.9327,269709.0
2015-07-07 10:15:00,24.16,24.16,24.12,24.12,321117.0,19.9245,19.9245,19.8915,19.8915,321117.0
2015-07-07 10:20:00,24.12,24.14,24.11,24.14,368253.0,19.8915,19.908,19.8832,19.908,368253.0
2015-07-07 10:25:00,24.14,24.14,24.09,24.09,707409.0,19.908,19.908,19.8667,19.8667,707409.0
2015-07-07 10:30:00,24.09,24.09,24.06,24.07,329766.0,19.8667,19.8667,19.842,19.8502,329766.0
2015-07-07 10:35:00,24.06,24.08,24.06,24.07,438963.0,19.842,19.8585,19.842,19.8502,438963.0
2015-07-07 10:40:00,24.07,24.07,24.03,24.07,522915.0,19.8502,19.8502,19.8173,19.8502,522915.0
2015-07-07 10:45:00,24.07,24.11,24.06,24.09,470556.0,19.8502,19.8832,19.842,19.8667,470556.0
2015-07-07 10:50:00,24.09,24.12,24.08,24.11,400944.0,19.8667,19.8915,19.8585,19.8832,400944.0
2015-07-07 10:55:00,24.1,24.11,24.09,24.09,198909.0,19.875,19.8832,19.8667,19.8667,198909.0
2015-07-07 11:00:00,24.09,24.1,24.05,24.05,263052.0,19.8667,19.875,19.8338,19.8338,263052.0
2015-07-07 11:05:00,24.05,24.06,24.03,24.05,275052.0,19.8338,19.842,19.8173,19.8338,275052.0
2015-07-07 11:10:00,24.05,24.09,24.05,24.08,265350.0,19.8338,19.8667,19.8338,19.8585,265350.0
2015-07-07 11:15:00,24.08,24.09,24.07,24.07,255537.0,19.8585,19.8667,19.8502,19.8502,255537.0
2015-07-07 11:20:00,24.07,24.07,24.03,24.04,354405.0,19.8502,19.8502,19.8173,19.8255,354405.0
2015-07-07 11:25:00,24.04,24.05,24.01,24.02,288777.0,19.8255,19.8338,19.8008,19.809,288777.0
2015-07-07 11:30:00,24.02,24.03,24.01,24.02,213039.0,19.809,19.8173,19.8008,19.809,213039.0
2015-07-07 11:35:00,24.01,24.04,24.0,24.04,324144.0,19.8008,19.8255,19.7925,19.8255,324144.0
2015-07-07 11:40:00,24.04,24.1,24.04,24.09,546399.0,19.8255,19.875,19.8255,19.8667,546399.0
2015-07-07 11:45:00,24.1,24.12,24.09,24.11,221007.0,19.875,19.8915,19.8667,19.8832,221007.0
2015-07-07 11:50:00,24.11,24.11,24.07,24.09,229548.0,19.8832,19.8832,19.8502,19.8667,229548.0
2015-07-07 11:55:00,24.09,24.17,24.09,24.16,384501.0,19.8667,19.9327,19.8667,19.9245,384501.0
2015-07-07 12:00:00,24.16,24.16,24.14,24.15,185082.0,19.9245,19.9245,19.908,19.9162,185082.0
2015-07-07 12:05:00,24.15,24.16,24.13,24.14,190368.0,19.9162,19.9245,19.8997,19.908,190368.0
2015-07-07 12:10:00,24.13,24.14,24.11,24.12,184035.0,19.8997,19.908,19.8832,19.8915,184035.0
2015-07-07 12:15:00,24.12,24.14,24.12,24.13,176562.0,19.8915,19.908,19.8915,19.8997,176562.0
2015-07-07 12:20:00,24.13,24.17,24.13,24.16,167550.0,19.8997,19.9327,19.8997,19.9245,167550.0
2015-07-07 12:25:00,24.16,24.17,24.15,24.15,131205.0,19.9245,19.9327,19.9162,19.9162,131205.0
2015-07-07 12:30:00,24.15,24.16,24.14,24.15,174006.0,19.9162,19.9245,19.908,19.9162,174006.0
2015-07-07 12:35:00,24.15,24.16,24.14,24.16,161337.0,19.9162,19.9245,19.908,19.9245,161337.0
2015-07-07 12:40:00,24.16,24.17,24.15,24.15,182334.0,19.9245,19.9327,19.9162,19.9162,182334.0
2015-07-07 12:45:00,24.15,24.19,24.15,24.19,231783.0,19.9162,19.9492,19.9162,19.9492,231783.0
2015-07-07 12:50:00,24.19,24.21,24.18,24.2,241419.0,19.9492,19.9657,19.941,19.9575,241419.0
2015-07-07 12:55:00,24.2,24.23,24.2,24.22,378897.0,19.9575,19.9822,19.9575,19.9739,378897.0
2015-07-07 13:00:00,24.22,24.26,24.22,24.25,405819.0,19.9739,20.0069,19.9739,19.9987,405819.0
2015-07-07 13:05:00,24.25,24.25,24.22,24.23,153528.0,19.9987,19.9987,19.9739,19.9822,153528.0
2015-07-07 13:10:00,24.23,24.28,24.23,24.27,539640.0,19.9822,20.0234,19.9822,20.0152,539640.0
2015-07-07 13:15:00,24.27,24.27,24.22,24.25,303921.0,20.0152,20.0152,19.9739,19.9987,303921.0
2015-07-07 13:20:00,24.25,24.27,24.23,24.26,225558.0,19.9987,20.0152,19.9822,20.0069,225558.0
2015-07-07 13:25:00,24.26,24.28,24.26,24.28,304353.0,20.0069,20.0234,20.0069,20.0234,304353.0
2015-07-07 13:30:00,24.28,24.29,24.27,24.28,246180.0,20.0234,20.0317,20.0152,20.0234,246180.0
2015-07-07 13:35:00,24.28,24.29,24.28,24.29,171828.0,20.0234,20.0317,20.0234,20.0317,171828.0
2015-07-07 13:40:00,24.3,24.33,24.28,24.33,388620.0,20.0399,20.0647,20.0234,20.0647,388620.0
2015-07-07 13:45:00,24.33,24.37,24.32,24.34,450003.0,20.0647,20.0977,20.0564,20.0729,450003.0
2015-07-07 13:50:00,24.34,24.36,24.32,24.32,342963.0,20.0729,20.0894,20.0564,20.0564,342963.0
2015-07-07 13:55:00,24.32,24.33,24.32,24.32,111846.0,20.0564,20.0647,20.0564,20.0564,111846.0
2015-07-07 14:00:00,24.32,24.33,24.31,24.33,196323.0,20.0564,20.0647,20.0482,20.0647,196323.0
2015-07-07 14:05:00,24.32,24.33,24.3,24.32,173574.0,20.0564,20.0647,20.0399,20.0564,173574.0
2015-07-07 14:10:00,24.32,24.33,24.31,24.31,162930.0,20.0564,20.0647,20.0482,20.0482,162930.0
2015-07-07 14:15:00,24.31,24.31,24.29,24.29,207315.0,20.0482,20.0482,20.0317,20.0317,207315.0
2015-07-07 14:20:00,24.29,24.3,24.26,24.28,201147.0,20.0317,20.0399,20.0069,20.0234,201147.0
2015-07-07 14:25:00,24.28,24.32,24.28,24.32,256233.0,20.0234,20.0564,20.0234,20.0564,256233.0
2015-07-07 14:30:00,24.31,24.33,24.31,24.32,212796.0,20.0482,20.0647,20.0482,20.0564,212796.0
2015-07-07 14:35:00,24.32,24.36,24.32,24.35,258459.0,20.0564,20.0894,20.0564,20.0812,258459.0
2015-07-07 14:40:00,24.35,24.42,24.35,24.41,463221.0,20.0812,20.1389,20.0812,20.1306,463221.0
2015-07-07 14:45:00,24.42,24.42,24.39,24.39,274572.0,20.1389,20.1389,20.1141,20.1141,274572.0
2015-07-07 14:50:00,24.39,24.41,24.39,24.4,311925.0,20.1141,20.1306,20.1141,20.1224,311925.0
2015-07-07 14:55:00,24.4,24.49,24.4,24.47,587658.0,20.1224,20.1966,20.1224,20.1801,587658.0
2015-07-07 15:00:00,24.47,24.5,24.44,24.45,528690.0,20.1801,20.2049,20.1554,20.1636,528690.0
2015-07-07 15:05:00,24.46,24.47,24.44,24.47,670587.0,20.1719,20.1801,20.1554,20.1801,670587.0
2015-07-07 15:10:00,24.46,24.47,24.45,24.47,470898.0,20.1719,20.1801,20.1636,20.1801,470898.0
2015-07-07 15:15:00,24.47,24.49,24.46,24.47,473061.0,20.1801,20.1966,20.1719,20.1801,473061.0
2015-07-07 15:20:00,24.47,24.52,24.45,24.51,702630.0,20.1801,20.2214,20.1636,20.2131,702630.0
2015-07-07 15:25:00,24.51,24.54,24.49,24.54,1098429.0,20.2131,20.2378,20.1966,20.2378,1098429.0
2015-07-07 15:30:00,24.54,24.56,24.53,24.54,840498.0,20.2378,20.2543,20.2296,20.2378,840498.0
2015-07-07 15:35:00,24.53,24.54,24.53,24.53,871167.0,20.2296,20.2378,20.2296,20.2296,871167.0
2015-07-07 15:40:00,24.53,24.54,24.49,24.51,715254.0,20.2296,20.2378,20.1966,20.2131,715254.0
2015-07-07 15:45:00,24.51,24.54,24.48,24.54,1113099.0,20.2131,20.2378,20.1884,20.2378,1113099.0
2015-07-07 15:50:00,24.54,24.62,24.53,24.61,1404363.0,20.2378,20.3038,20.2296,20.2956,1404363.0
2015-07-07 15:55:00,24.6,24.62,24.57,24.6,2169606.0,20.2873,20.3038,20.2626,20.2873,2169606.0
2015-07-08 09:30:00,24.43,24.47,24.3,24.42,900693.0,20.1471,20.1801,20.0399,20.1389,900693.0
2015-07-08 09:35:00,24.44,24.44,24.34,24.41,592467.0,20.1554,20.1554,20.0729,20.1306,592467.0
2015-07-08 09:40:00,24.41,24.43,24.35,24.37,392523.0,20.1306,20.1471,20.0812,20.0977,392523.0
2015-07-08 09:45:00,24.37,24.41,24.35,24.36,300426.0,20.0977,20.1306,20.0812,20.0894,300426.0
2015-07-08 09:50:00,24.36,24.42,24.35,24.41,325917.0,20.0894,20.1389,20.0812,20.1306,325917.0
2015-07-08 09:55:00,24.41,24.42,24.37,24.38,298251.0,20.1306,20.1389,20.0977,20.1059,298251.0
2015-07-08 10:00:00,24.38,24.38,24.34,24.35,365865.0,20.1059,20.1059,20.0729,20.0812,365865.0
2015-07-08 10:05:00,24.34,24.38,24.33,24.38,295908.0,20.0729,20.1059,20.0647,20.1059,295908.0
2015-07-08 10:10:00,24.38,24.38,24.34,24.36,240060.0,20.1059,20.1059,20.0729,20.0894,240060.0
2015-07-08 10:15:00,24.36,24.39,24.33,24.39,326595.0,20.0894,20.1141,20.0647,20.1141,326595.0
2015-07-08 10:20:00,24.39,24.4,24.35,24.39,210219.0,20.1141,20.1224,20.0812,20.1141,210219.0
2015-07-08 10:25:00,24.38,24.39,24.33,24.34,245091.0,20.1059,20.1141,20.0647,20.0729,245091.0
2015-07-08 10:30:00,24.33,24.35,24.31,24.31,356379.0,20.0647,20.0812,20.0482,20.0482,356379.0
2015-07-08 10:35:00,24.31,24.35,24.3,24.35,464040.0,20.0482,20.0812,20.0399,20.0812,464040.0
2015-07-08 10:40:00,24.35,24.38,24.35,24.36,206826.0,20.0812,20.1059,20.0812,20.0894,206826.0
2015-07-08 10:45:00,24.36,24.38,24.35,24.38,355842.0,20.0894,20.1059,20.0812,20.1059,355842.0
2015-07-08 10:50:00,24.38,24.42,24.38,24.4,335517.0,20.1059,20.1389,20.1059,20.1224,335517.0
2015-07-08 10:55:00,24.4,24.47,24.39,24.47,519357.0,20.1224,20.1801,20.1141,20.1801,519357.0
2015-07-08 11:00:00,24.46,24.47,24.4,24.41,264621.0,20.1719,20.1801,20.1224,20.1306,264621.0
2015-07-08 11:05:00,24.41,24.43,24.39,24.4,208491.0,20.1306,20.1471,20.1141,20.1224,208491.0
2015-07-08 11:10:00,24.4,24.41,24.39,24.39,188820.0,20.1224,20.1306,20.1141,20.1141,188820.0
2015-07-08 11:15:00,24.39,24.4,24.37,24.4,196026.0,20.1141,20.1224,20.0977,20.1224,196026.0
2015-07-08 11:20:00,24.4,24.4,24.37,24.38,127785.0,20.1224,20.1224,20.0977,20.1059,127785.0
2015-07-08 11:25:00,24.38,24.42,24.38,24.39,253158.0,20.1059,20.1389,20.1059,20.1141,253158.0
2015-07-08 11:30:00,24.39,24.41,24.38,24.4,172206.0,20.1141,20.1306,20.1059,20.1224,172206.0
2015-07-08 11:35:00,24.4,24.41,24.38,24.38,236022.0,20.1224,20.1306,20.1059,20.1059,236022.0
2015-07-08 11:40:00,24.38,24.39,24.35,24.38,212559.0,20.1059,20.1141,20.0812,20.1059,212559.0
2015-07-08 11:45:00,24.38,24.39,24.38,24.39,142032.0,20.1059,20.1141,20.1059,20.1141,142032.0
2015-07-08 11:50:00,24.39,24.39,24.36,24.38,233916.0,20.1141,20.1141,20.0894,20.1059,233916.0
2015-07-08 11:55:00,24.38,24.39,24.36,24.38,296055.0,20.1059,20.1141,20.0894,20.1059,296055.0
2015-07-08 12:00:00,24.39,24.39,24.35,24.38,173262.0,20.1141,20.1141,20.0812,20.1059,173262.0
2015-07-08 12:05:00,24.39,24.41,24.38,24.4,177054.0,20.1141,20.1306,20.1059,20.1224,177054.0
2015-07-08 12:10:00,24.4,24.42,24.4,24.4,220533.0,20.1224,20.1389,20.1224,20.1224,220533.0
2015-07-08 12:15:00,24.41,24.43,24.4,24.42,143706.0,20.1306,20.1471,20.1224,20.1389,143706.0
2015-07-08 12:20:00,24.42,24.46,24.42,24.43,200724.0,20.1389,20.1719,20.1389,20.1471,200724.0
2015-07-08 12:25:00,24.43,24.47,24.43,24.47,207765.0,20.1471,20.1801,20.1471,20.1801,207765.0
2015-07-08 12:30:00,24.47,24.47,24.43,24.44,169737.0,20.1801,20.1801,20.1471,20.1554,169737.0
2015-07-08 12:35:00,24.44,24.46,24.43,24.45,141879.0,20.1554,20.1719,20.1471,20.1636,141879.0
2015-07-08 12:40:00,24.45,24.45,24.44,24.44,73767.0,20.1636,20.1636,20.1554,20.1554,73767.0
2015-07-08 12:45:00,24.44,24.47,24.43,24.47,143817.0,20.1554,20.1801,20.1471,20.1801,143817.0
2015-07-08 12:50:00,24.47,24.47,24.46,24.47,79593.0,20.1801,20.1801,20.1719,20.1801,79593.0
2015-07-08 12:55:00,24.46,24.52,24.46,24.51,351291.0,20.1719,20.2214,20.1719,20.2131,351291.0
2015-07-08 13:00:00,24.51,24.51,24.48,24.48,110796.0,20.2131,20.2131,20.1884,20.1884,110796.0
2015-07-08 13:05:00,24.48,24.48,24.46,24.47,111999.0,20.1884,20.1884,20.1719,20.1801,111999.0
2015-07-08 13:10:00,24.47,24.5,24.47,24.48,227013.0,20.1801,20.2049,20.1801,20.1884,227013.0
2015-07-08 13:15:00,24.47,24.5,24.47,24.48,132414.0,20.1801,20.2049,20.1801,20.1884,132414.0
2015-07-08 13:20:00,24.48,24.48,24.44,24.46,167526.0,20.1884,20.1884,20.1554,20.1719,167526.0
2015-07-08 13:25:00,24.46,24.49,24.46,24.49,77196.0,20.1719,20.1966,20.1719,20.1966,77196.0
2015-07-08 13:30:00,24.49,24.49,24.45,24.46,153486.0,20.1966,20.1966,20.1636,20.1719,153486.0
2015-07-08 13:35:00,24.47,24.48,24.46,24.47,127110.0,20.1801,20.1884,20.1719,20.1801,127110.0
2015-07-08 13:40:00,24.47,24.5,24.47,24.48,134280.0,20.1801,20.2049,20.1801,20.1884,134280.0
2015-07-08 13:45:00,24.48,24.5,24.47,24.5,86097.0,20.1884,20.2049,20.1801,20.2049,86097.0
2015-07-08 13:50:00,24.5,24.51,24.48,24.49,230277.0,20.2049,20.2131,20.1884,20.1966,230277.0
2015-07-08 13:55:00,24.49,24.53,24.49,24.5,138147.0,20.1966,20.2296,20.1966,20.2049,138147.0
2015-07-08 14:00:00,24.5,24.5,24.47,24.48,210138.0,20.2049,20.2049,20.1801,20.1884,210138.0
2015-07-08 14:05:00,24.49,24.51,24.47,24.49,371223.0,20.1966,20.2131,20.1801,20.1966,371223.0
2015-07-08 14:10:00,24.49,24.51,24.48,24.5,162882.0,20.1966,20.2131,20.1884,20.2049,162882.0
2015-07-08 14:15:00,24.5,24.51,24.47,24.48,202614.0,20.2049,20.2131,20.1801,20.1884,202614.0
2015-07-08 14:20:00,24.47,24.49,24.47,24.48,133551.0,20.1801,20.1966,20.1801,20.1884,133551.0
2015-07-08 14:25:00,24.48,24.48,24.45,24.45,431139.0,20.1884,20.1884,20.1636,20.1636,431139.0
2015-07-08 14:30:00,24.45,24.45,24.41,24.41,298917.0,20.1636,20.1636,20.1306,20.1306,298917.0
2015-07-08 14:35:00,24.41,24.42,24.4,24.42,174159.0,20.1306,20.1389,20.1224,20.1389,174159.0
2015-07-08 14:40:00,24.42,24.43,24.4,24.4,191505.0,20.1389,20.1471,20.1224,20.1224,191505.0
2015-07-08 14:45:00,24.4,24.41,24.35,24.35,320886.0,20.1224,20.1306,20.0812,20.0812,320886.0
2015-07-08 14:50:00,24.35,24.39,24.34,24.39,238848.0,20.0812,20.1141,20.0729,20.1141,238848.0
2015-07-08 14:55:00,24.39,24.41,24.37,24.37,258099.0,20.1141,20.1306,20.0977,20.0977,258099.0
2015-07-08 15:00:00,24.38,24.41,24.38,24.39,291366.0,20.1059,20.1306,20.1059,20.1141,291366.0
2015-07-08 15:05:00,24.39,24.44,24.38,24.43,333486.0,20.1141,20.1554,20.1059,20.1471,333486.0
2015-07-08 15:10:00,24.43,24.46,24.43,24.45,340191.0,20.1471,20.1719,20.1471,20.1636,340191.0
2015-07-08 15:15:00,24.45,24.45,24.41,24.42,358914.0,20.1636,20.1636,20.1306,20.1389,358914.0
2015-07-08 15:20:00,24.42,24.42,24.4,24.4,220032.0,20.1389,20.1389,20.1224,20.1224,220032.0
2015-07-08 15:25:00,24.4,24.41,24.35,24.35,284178.0,20.1224,20.1306,20.0812,20.0812,284178.0
2015-07-08 15:30:00,24.35,24.4,24.35,24.37,262692.0,20.0812,20.1224,20.0812,20.0977,262692.0
2015-07-08 15:35:00,24.37,24.4,24.36,24.38,286260.0,20.0977,20.1224,20.0894,20.1059,286260.0
2015-07-08 15:40:00,24.38,24.41,24.37,24.39,296826.0,20.1059,20.1306,20.0977,20.1141,296826.0
2015-07-08 15:45:00,24.39,24.4,24.37,24.4,451620.0,20.1141,20.1224,20.0977,20.1224,451620.0
2015-07-08 15:50:00,24.39,24.4,24.36,24.38,433188.0,20.1141,20.1224,20.0894,20.1059,433188.0
2015-07-08 15:55:00,24.37,24.38,24.34,24.35,891666.0,20.0977,20.1059,20.0729,20.0812,891666.0
2015-07-09 09:30:00,24.56,24.58,24.52,24.54,575619.0,20.2543,20.2708,20.2214,20.2378,575619.0
2015-07-09 09:35:00,24.54,24.57,24.54,24.57,550125.0,20.2378,20.2626,20.2378,20.2626,550125.0
2015-07-09 09:40:00,24.56,24.57,24.48,24.49,422223.0,20.2543,20.2626,20.1884,20.1966,422223.0
2015-07-09 09:45:00,24.49,24.52,24.47,24.49,460149.0,20.1966,20.2214,20.1801,20.1966,460149.0
2015-07-09 09:50:00,24.49,24.51,24.48,24.49,535377.0,20.1966,20.2131,20.1884,20.1966,535377.0
2015-07-09 09:55:00,24.49,24.5,24.45,24.47,419232.0,20.1966,20.2049,20.1636,20.1801,419232.0
2015-07-09 10:00:00,24.47,24.51,24.45,24.49,569946.0,20.1801,20.2131,20.1636,20.1966,569946.0
2015-07-09 10:05:00,24.49,24.5,24.48,24.49,226644.0,20.1966,20.2049,20.1884,20.1966,226644.0
2015-07-09 10:10:00,24.48,24.5,24.48,24.49,318696.0,20.1884,20.2049,20.1884,20.1966,318696.0
2015-07-09 10:15:00,24.5,24.5,24.44,24.45,292962.0,20.2049,20.2049,20.1554,20.1636,292962.0
2015-07-09 10:20:00,24.44,24.45,24.39,24.4,331593.0,20.1554,20.1636,20.1141,20.1224,331593.0
2015-07-09 10:25:00,24.4,24.41,24.35,24.35,443148.0,20.1224,20.1306,20.0812,20.0812,443148.0
2015-07-09 10:30:00,24.35,24.39,24.35,24.38,277506.0,20.0812,20.1141,20.0812,20.1059,277506.0
2015-07-09 10:35:00,24.37,24.41,24.37,24.37,375705.0,20.0977,20.1306,20.0977,20.0977,375705.0
2015-07-09 10:40:00,24.37,24.4,24.36,24.38,289104.0,20.0977,20.1224,20.0894,20.1059,289104.0
2015-07-09 10:45:00,24.38,24.41,24.37,24.39,211269.0,20.1059,20.1306,20.0977,20.1141,211269.0
2015-07-09 10:50:00,24.39,24.44,24.39,24.42,187332.0,20.1141,20.1554,20.1141,20.1389,187332.0
2015-07-09 10:55:00,24.42,24.46,24.42,24.45,273183.0,20.1389,20.1719,20.1389,20.1636,273183.0
2015-07-09 11:00:00,24.45,24.48,24.45,24.46,153873.0,20.1636,20.1884,20.1636,20.1719,153873.0
2015-07-09 11:05:00,24.46,24.49,24.46,24.49,181020.0,20.1719,20.1966,20.1719,20.1966,181020.0
2015-07-09 11:10:00,24.49,24.5,24.48,24.49,149100.0,20.1966,20.2049,20.1884,20.1966,149100.0
2015-07-09 11:15:00,24.49,24.5,24.47,24.48,204582.0,20.1966,20.2049,20.1801,20.1884,204582.0
2015-07-09 11:20:00,24.48,24.49,24.47,24.47,162924.0,20.1884,20.1966,20.1801,20.1801,162924.0
2015-07-09 11:25:00,24.47,24.48,24.46,24.47,217797.0,20.1801,20.1884,20.1719,20.1801,217797.0
2015-07-09 11:30:00,24.47,24.47,24.45,24.45,104274.0,20.1801,20.1801,20.1636,20.1636,104274.0
2015-07-09 11:35:00,24.45,24.45,24.43,24.45,330606.0,20.1636,20.1636,20.1471,20.1636,330606.0
2015-07-09 11:40:00,24.45,24.47,24.44,24.45,192225.0,20.1636,20.1801,20.1554,20.1636,192225.0
2015-07-09 11:45:00,24.45,24.48,24.44,24.45,134895.0,20.1636,20.1884,20.1554,20.1636,134895.0
2015-07-09 11:50:00,24.46,24.46,24.44,24.45,93837.0,20.1719,20.1719,20.1554,20.1636,93837.0
2015-07-09 11:55:00,24.45,24.46,24.41,24.42,142617.0,20.1636,20.1719,20.1306,20.1389,142617.0
2015-07-09 12:00:00,24.42,24.43,24.41,24.42,134520.0,20.1389,20.1471,20.1306,20.1389,134520.0
2015-07-09 12:05:00,24.42,24.42,24.39,24.4,138141.0,20.1389,20.1389,20.1141,20.1224,138141.0
2015-07-09 12:10:00,24.4,24.41,24.39,24.39,98211.0,20.1224,20.1306,20.1141,20.1141,98211.0
2015-07-09 12:15:00,24.39,24.4,24.38,24.4,103509.0,20.1141,20.1224,20.1059,20.1224,103509.0
2015-07-09 12:20:00,24.4,24.41,24.38,24.39,178533.0,20.1224,20.1306,20.1059,20.1141,178533.0
2015-07-09 12:25:00,24.39,24.39,24.36,24.36,144687.0,20.1141,20.1141,20.0894,20.0894,144687.0
2015-07-09 12:30:00,24.36,24.37,24.36,24.37,147639.0,20.0894,20.0977,20.0894,20.0977,147639.0
2015-07-09 12:35:00,24.37,24.37,24.35,24.35,164484.0,20.0977,20.0977,20.0812,20.0812,164484.0
2015-07-09 12:40:00,24.35,24.37,24.35,24.35,228939.0,20.0812,20.0977,20.0812,20.0812,228939.0
2015-07-09 12:45:00,24.35,24.38,24.35,24.36,146316.0,20.0812,20.1059,20.0812,20.0894,146316.0
2015-07-09 12:50:00,24.36,24.37,24.36,24.36,98292.0,20.0894,20.0977,20.0894,20.0894,98292.0
2015-07-09 12:55:00,24.36,24.37,24.35,24.36,120684.0,20.0894,20.0977,20.0812,20.0894,120684.0
2015-07-09 13:00:00,24.35,24.36,24.35,24.35,94452.0,20.0812,20.0894,20.0812,20.0812,94452.0
2015-07-09 13:05:00,24.35,24.35,24.31,24.32,219321.0,20.0812,20.0812,20.0482,20.0564,219321.0
2015-07-09 13:10:00,24.32,24.32,24.31,24.31,59193.0,20.0564,20.0564,20.0482,20.0482,59193.0
2015-07-09 13:15:00,24.32,24.32,24.29,24.3,112755.0,20.0564,20.0564,20.0317,20.0399,112755.0
2015-07-09 13:20:00,24.3,24.3,24.28,24.29,229707.0,20.0399,20.0399,20.0234,20.0317,229707.0
2015-07-09 13:25:00,24.29,24.3,24.28,24.28,135231.0,20.0317,20.0399,20.0234,20.0234,135231.0
2015-07-09 13:30:00,24.28,24.3,24.28,24.29,155073.0,20.0234,20.0399,20.0234,20.0317,155073.0
2015-07-09 13:35:00,24.29,24.31,24.28,24.3,165810.0,20.0317,20.0482,20.0234,20.0399,165810.0
2015-07-09 13:40:00,24.3,24.3,24.28,24.28,108594.0,20.0399,20.0399,20.0234,20.0234,108594.0
2015-07-09 13:45:00,24.28,24.29,24.28,24.29,135018.0,20.0234,20.0317,20.0234,20.0317,135018.0
2015-07-09 13:50:00,24.29,24.29,24.27,24.27,92448.0,20.0317,20.0317,20.0152,20.0152,92448.0
2015-07-09 13:55:00,24.27,24.31,24.27,24.31,127431.0,20.0152,20.0482,20.0152,20.0482,127431.0
2015-07-09 14:00:00,24.31,24.31,24.29,24.31,94107.0,20.0482,20.0482,20.0317,20.0482,94107.0
2015-07-09 14:05:00,24.31,24.31,24.29,24.3,132690.0,20.0482,20.0482,20.0317,20.0399,132690.0
2015-07-09 14:10:00,24.3,24.3,24.27,24.27,150291.0,20.0399,20.0399,20.0152,20.0152,150291.0
2015-07-09 14:15:00,24.27,24.29,24.26,24.27,146487.0,20.0152,20.0317,20.0069,20.0152,146487.0
2015-07-09 14:20:00,24.26,24.28,24.26,24.26,128415.0,20.0069,20.0234,20.0069,20.0069,128415.0
2015-07-09 14:25:00,24.26,24.27,24.25,24.27,159294.0,20.0069,20.0152,19.9987,20.0152,159294.0
2015-07-09 14:30:00,24.28,24.28,24.25,24.26,215589.0,20.0234,20.0234,19.9987,20.0069,215589.0
2015-07-09 14:35:00,24.26,24.27,24.26,24.26,265446.0,20.0069,20.0152,20.0069,20.0069,265446.0
2015-07-09 14:40:00,24.26,24.28,24.25,24.28,175743.0,20.0069,20.0234,19.9987,20.0234,175743.0
2015-07-09 14:45:00,24.27,24.27,24.24,24.25,234585.0,20.0152,20.0152,19.9904,19.9987,234585.0
2015-07-09 14:50:00,24.25,24.28,24.25,24.27,328647.0,19.9987,20.0234,19.9987,20.0152,328647.0
2015-07-09 14:55:00,24.27,24.28,24.26,24.26,204486.0,20.0152,20.0234,20.0069,20.0069,204486.0
2015-07-09 15:00:00,24.26,24.29,24.26,24.29,195795.0,20.0069,20.0317,20.0069,20.0317,195795.0
2015-07-09 15:05:00,24.28,24.29,24.27,24.29,183555.0,20.0234,20.0317,20.0152,20.0317,183555.0
2015-07-09 15:10:00,24.29,24.31,24.29,24.3,171474.0,20.0317,20.0482,20.0317,20.0399,171474.0
2015-07-09 15:15:00,24.3,24.3,24.29,24.3,199779.0,20.0399,20.0399,20.0317,20.0399,199779.0
2015-07-09 15:20:00,24.3,24.3,24.29,24.29,183126.0,20.0399,20.0399,20.0317,20.0317,183126.0
2015-07-09 15:25:00,24.29,24.3,24.27,24.27,212229.0,20.0317,20.0399,20.0152,20.0152,212229.0
2015-07-09 15:30:00,24.27,24.28,24.24,24.24,311352.0,20.0152,20.0234,19.9904,19.9904,311352.0
2015-07-09 15:35:00,24.24,24.26,24.24,24.26,275697.0,19.9904,20.0069,19.9904,20.0069,275697.0
2015-07-09 15:40:00,24.26,24.3,24.25,24.29,330123.0,20.0069,20.0399,19.9987,20.0317,330123.0
2015-07-09 15:45:00,24.29,24.31,24.28,24.3,352944.0,20.0317,20.0482,20.0234,20.0399,352944.0
2015-07-09 15:50:00,24.31,24.31,24.29,24.3,477372.0,20.0482,20.0482,20.0317,20.0399,477372.0
2015-07-09 15:55:00,24.3,24.32,24.25,24.25,1174815.0,20.0399,20.0564,19.9987,19.9987,1174815.0
2015-07-10 09:30:00,24.36,24.46,24.36,24.46,673188.0,20.0894,20.1719,20.0894,20.1719,673188.0
2015-07-10 09:35:00,24.45,24.5,24.44,24.49,204003.0,20.1636,20.2049,20.1554,20.1966,204003.0
2015-07-10 09:40:00,24.48,24.48,24.44,24.46,300402.0,20.1884,20.1884,20.1554,20.1719,300402.0
2015-07-10 09:45:00,24.47,24.5,24.45,24.5,240741.0,20.1801,20.2049,20.1636,20.2049,240741.0
2015-07-10 09:50:00,24.49,24.52,24.48,24.49,305616.0,20.1966,20.2214,20.1884,20.1966,305616.0
2015-07-10 09:55:00,24.5,24.5,24.45,24.46,283143.0,20.2049,20.2049,20.1636,20.1719,283143.0
2015-07-10 10:00:00,24.46,24.5,24.43,24.5,294657.0,20.1719,20.2049,20.1471,20.2049,294657.0
2015-07-10 10:05:00,24.5,24.51,24.48,24.48,169806.0,20.2049,20.2131,20.1884,20.1884,169806.0
2015-07-10 10:10:00,24.48,24.48,24.46,24.47,129333.0,20.1884,20.1884,20.1719,20.1801,129333.0
2015-07-10 10:15:00,24.47,24.48,24.45,24.46,185079.0,20.1801,20.1884,20.1636,20.1719,185079.0
2015-07-10 10:20:00,24.45,24.45,24.42,24.42,217440.0,20.1636,20.1636,20.1389,20.1389,217440.0
2015-07-10 10:25:00,24.42,24.43,24.42,24.42,145221.0,20.1389,20.1471,20.1389,20.1389,145221.0
2015-07-10 10:30:00,24.42,24.46,24.42,24.46,176193.0,20.1389,20.1719,20.1389,20.1719,176193.0
2015-07-10 10:35:00,24.46,24.47,24.45,24.45,107958.0,20.1719,20.1801,20.1636,20.1636,107958.0
2015-07-10 10:40:00,24.45,24.46,24.42,24.43,220068.0,20.1636,20.1719,20.1389,20.1471,220068.0
2015-07-10 10:45:00,24.43,24.43,24.41,24.41,107532.0,20.1471,20.1471,20.1306,20.1306,107532.0
2015-07-10 10:50:00,24.41,24.42,24.4,24.41,146922.0,20.1306,20.1389,20.1224,20.1306,146922.0
2015-07-10 10:55:00,24.41,24.42,24.4,24.41,119775.0,20.1306,20.1389,20.1224,20.1306,119775.0
2015-07-10 11:00:00,24.41,24.42,24.4,24.41,190602.0,20.1306,20.1389,20.1224,20.1306,190602.0
2015-07-10 11:05:00,24.41,24.43,24.41,24.43,97908.0,20.1306,20.1471,20.1306,20.1471,97908.0
2015-07-10 11:10:00,24.42,24.45,24.42,24.44,113694.0,20.1389,20.1636,20.1389,20.1554,113694.0
2015-07-10 11:15:00,24.44,24.45,24.42,24.44,131166.0,20.1554,20.1636,20.1389,20.1554,131166.0
2015-07-10 11:20:00,24.44,24.47,24.44,24.45,114411.0,20.1554,20.1801,20.1554,20.1636,114411.0
2015-07-10 11:25:00,24.45,24.46,24.43,24.43,105903.0,20.1636,20.1719,20.1471,20.1471,105903.0
2015-07-10 11:30:00,24.43,24.45,24.43,24.45,190497.0,20.1471,20.1636,20.1471,20.1636,190497.0
2015-07-10 11:35:00,24.45,24.47,24.45,24.46,116412.0,20.1636,20.1801,20.1636,20.1719,116412.0
2015-07-10 11:40:00,24.46,24.49,24.46,24.49,118563.0,20.1719,20.1966,20.1719,20.1966,118563.0
2015-07-10 11:45:00,24.49,24.5,24.48,24.49,143364.0,20.1966,20.2049,20.1884,20.1966,143364.0
2015-07-10 11:50:00,24.49,24.5,24.48,24.48,80130.0,20.1966,20.2049,20.1884,20.1884,80130.0
2015-07-10 11:55:00,24.49,24.49,24.48,24.48,159819.0,20.1966,20.1966,20.1884,20.1884,159819.0
2015-07-10 12:00:00,24.48,24.48,24.47,24.47,128154.0,20.1884,20.1884,20.1801,20.1801,128154.0
2015-07-10 12:05:00,24.47,24.48,24.46,24.48,147942.0,20.1801,20.1884,20.1719,20.1884,147942.0
2015-07-10 12:10:00,24.48,24.49,24.47,24.48,84252.0,20.1884,20.1966,20.1801,20.1884,84252.0
2015-07-10 12:15:00,24.49,24.49,24.47,24.47,97881.0,20.1966,20.1966,20.1801,20.1801,97881.0
2015-07-10 12:20:00,24.47,24.49,24.47,24.47,63558.0,20.1801,20.1966,20.1801,20.1801,63558.0
2015-07-10 12:25:00,24.47,24.49,24.47,24.49,70548.0,20.1801,20.1966,20.1801,20.1966,70548.0
2015-07-10 12:30:00,24.48,24.48,24.45,24.45,114900.0,20.1884,20.1884,20.1636,20.1636,114900.0
2015-07-10 12:35:00,24.45,24.46,24.44,24.44,95703.0,20.1636,20.1719,20.1554,20.1554,95703.0
2015-07-10 12:40:00,24.44,24.44,24.42,24.43,140763.0,20.1554,20.1554,20.1389,20.1471,140763.0
2015-07-10 12:45:00,24.43,24.45,24.43,24.43,133608.0,20.1471,20.1636,20.1471,20.1471,133608.0
2015-07-10 12:50:00,24.43,24.45,24.43,24.45,110430.0,20.1471,20.1636,20.1471,20.1636,110430.0
2015-07-10 12:55:00,24.44,24.45,24.43,24.43,88023.0,20.1554,20.1636,20.1471,20.1471,88023.0
2015-07-10 13:00:00,24.43,24.44,24.43,24.43,81963.0,20.1471,20.1554,20.1471,20.1471,81963.0
2015-07-10 13:05:00,24.43,24.44,24.42,24.42,154722.0,20.1471,20.1554,20.1389,20.1389,154722.0
2015-07-10 13:10:00,24.42,24.43,24.41,24.42,156927.0,20.1389,20.1471,20.1306,20.1389,156927.0
2015-07-10 13:15:00,24.42,24.42,24.39,24.41,195150.0,20.1389,20.1389,20.1141,20.1306,195150.0
2015-07-10 13:20:00,24.41,24.41,24.4,24.41,117678.0,20.1306,20.1306,20.1224,20.1306,117678.0
2015-07-10 13:25:00,24.41,24.42,24.41,24.41,87291.0,20.1306,20.1389,20.1306,20.1306,87291.0
2015-07-10 13:30:00,24.41,24.42,24.41,24.42,82329.0,20.1306,20.1389,20.1306,20.1389,82329.0
2015-07-10 13:35:00,24.41,24.42,24.41,24.41,59202.0,20.1306,20.1389,20.1306,20.1306,59202.0
2015-07-10 13:40:00,24.41,24.42,24.4,24.4,149517.0,20.1306,20.1389,20.1224,20.1224,149517.0
2015-07-10 13:45:00,24.39,24.4,24.38,24.38,144384.0,20.1141,20.1224,20.1059,20.1059,144384.0
2015-07-10 13:50:00,24.38,24.39,24.37,24.37,146286.0,20.1059,20.1141,20.0977,20.0977,146286.0
2015-07-10 13:55:00,24.37,24.38,24.37,24.38,114192.0,20.0977,20.1059,20.0977,20.1059,114192.0
2015-07-10 14:00:00,24.37,24.42,24.37,24.42,140640.0,20.0977,20.1389,20.0977,20.1389,140640.0
2015-07-10 14:05:00,24.41,24.42,24.41,24.42,127239.0,20.1306,20.1389,20.1306,20.1389,127239.0
2015-07-10 14:10:00,24.42,24.42,24.4,24.41,143721.0,20.1389,20.1389,20.1224,20.1306,143721.0
2015-07-10 14:15:00,24.41,24.42,24.41,24.42,144333.0,20.1306,20.1389,20.1306,20.1389,144333.0
2015-07-10 14:20:00,24.42,24.42,24.41,24.41,99927.0,20.1389,20.1389,20.1306,20.1306,99927.0
2015-07-10 14:25:00,24.41,24.42,24.4,24.4,139056.0,20.1306,20.1389,20.1224,20.1224,139056.0
2015-07-10 14:30:00,24.4,24.42,24.4,24.41,125163.0,20.1224,20.1389,20.1224,20.1306,125163.0
2015-07-10 14:35:00,24.41,24.41,24.4,24.41,116997.0,20.1306,20.1306,20.1224,20.1306,116997.0
2015-07-10 14:40:00,24.4,24.42,24.4,24.41,149400.0,20.1224,20.1389,20.1224,20.1306,149400.0
2015-07-10 14:45:00,24.41,24.42,24.4,24.41,146838.0,20.1306,20.1389,20.1224,20.1306,146838.0
2015-07-10 14:50:00,24.41,24.42,24.41,24.42,154596.0,20.1306,20.1389,20.1306,20.1389,154596.0
2015-07-10 14:55:00,24.42,24.42,24.4,24.41,166986.0,20.1389,20.1389,20.1224,20.1306,166986.0
2015-07-10 15:00:00,24.41,24.42,24.4,24.4,302556.0,20.1306,20.1389,20.1224,20.1224,302556.0
2015-07-10 15:05:00,24.4,24.41,24.4,24.4,188001.0,20.1224,20.1306,20.1224,20.1224,188001.0
2015-07-10 15:10:00,24.4,24.42,24.4,24.42,195732.0,20.1224,20.1389,20.1224,20.1389,195732.0
2015-07-10 15:15:00,24.41,24.42,24.41,24.42,260412.0,20.1306,20.1389,20.1306,20.1389,260412.0
2015-07-10 15:20:00,24.42,24.42,24.39,24.39,222432.0,20.1389,20.1389,20.1141,20.1141,222432.0
2015-07-10 15:25:00,24.39,24.4,24.39,24.39,161823.0,20.1141,20.1224,20.1141,20.1141,161823.0
2015-07-10 15:30:00,24.39,24.4,24.38,24.4,204279.0,20.1141,20.1224,20.1059,20.1224,204279.0
2015-07-10 15:35:00,24.4,24.41,24.39,24.4,198402.0,20.1224,20.1306,20.1141,20.1224,198402.0
2015-07-10 15:40:00,24.4,24.42,24.4,24.41,242775.0,20.1224,20.1389,20.1224,20.1306,242775.0
2015-07-10 15:45:00,24.41,24.42,24.4,24.41,246558.0,20.1306,20.1389,20.1224,20.1306,246558.0
2015-07-10 15:50:00,24.41,24.42,24.39,24.39,272394.0,20.1306,20.1389,20.1141,20.1141,272394.0
2015-07-10 15:55:00,24.4,24.4,24.37,24.38,950856.0,20.1224,20.1224,20.0977,20.1059,950856.0
2015-07-13 09:30:00,24.5,24.65,24.5,24.64,645537.0,20.2049,20.3286,20.2049,20.3203,645537.0
2015-07-13 09:35:00,24.65,24.68,24.6,24.6,502653.0,20.3286,20.3533,20.2873,20.2873,502653.0
2015-07-13 09:40:00,24.61,24.65,24.6,24.63,249042.0,20.2956,20.3286,20.2873,20.3121,249042.0
2015-07-13 09:45:00,24.64,24.66,24.62,24.65,302496.0,20.3203,20.3368,20.3038,20.3286,302496.0
2015-07-13 09:50:00,24.66,24.66,24.62,24.64,277131.0,20.3368,20.3368,20.3038,20.3203,277131.0
2015-07-13 09:55:00,24.65,24.65,24.62,24.64,325287.0,20.3286,20.3286,20.3038,20.3203,325287.0
2015-07-13 10:00:00,24.64,24.66,24.63,24.65,252027.0,20.3203,20.3368,20.3121,20.3286,252027.0
2015-07-13 10:05:00,24.65,24.69,24.65,24.68,369327.0,20.3286,20.3616,20.3286,20.3533,369327.0
2015-07-13 10:10:00,24.69,24.7,24.68,24.68,233172.0,20.3616,20.3698,20.3533,20.3533,233172.0
2015-07-13 10:15:00,24.68,24.7,24.68,24.69,282780.0,20.3533,20.3698,20.3533,20.3616,282780.0
2015-07-13 10:20:00,24.69,24.7,24.68,24.68,256533.0,20.3616,20.3698,20.3533,20.3533,256533.0
2015-07-13 10:25:00,24.68,24.68,24.66,24.67,181098.0,20.3533,20.3533,20.3368,20.3451,181098.0
2015-07-13 10:30:00,24.67,24.68,24.66,24.68,215448.0,20.3451,20.3533,20.3368,20.3533,215448.0
2015-07-13 10:35:00,24.68,24.68,24.65,24.65,165537.0,20.3533,20.3533,20.3286,20.3286,165537.0
2015-07-13 10:40:00,24.65,24.67,24.65,24.65,183420.0,20.3286,20.3451,20.3286,20.3286,183420.0
2015-07-13 10:45:00,24.65,24.65,24.62,24.63,187767.0,20.3286,20.3286,20.3038,20.3121,187767.0
2015-07-13 10:50:00,24.63,24.63,24.62,24.62,176640.0,20.3121,20.3121,20.3038,20.3038,176640.0
2015-07-13 10:55:00,24.62,24.63,24.61,24.62,183438.0,20.3038,20.3121,20.2956,20.3038,183438.0
2015-07-13 11:00:00,24.62,24.63,24.62,24.63,117114.0,20.3038,20.3121,20.3038,20.3121,117114.0
2015-07-13 11:05:00,24.63,24.64,24.63,24.63,158538.0,20.3121,20.3203,20.3121,20.3121,158538.0
2015-07-13 11:10:00,24.63,24.64,24.63,24.63,198597.0,20.3121,20.3203,20.3121,20.3121,198597.0
2015-07-13 11:15:00,24.63,24.63,24.59,24.61,245247.0,20.3121,20.3121,20.2791,20.2956,245247.0
2015-07-13 11:20:00,24.61,24.62,24.6,24.61,175857.0,20.2956,20.3038,20.2873,20.2956,175857.0
2015-07-13 11:25:00,24.61,24.64,24.6,24.64,144162.0,20.2956,20.3203,20.2873,20.3203,144162.0
2015-07-13 11:30:00,24.64,24.66,24.63,24.65,236199.0,20.3203,20.3368,20.3121,20.3286,236199.0
2015-07-13 11:35:00,24.64,24.65,24.64,24.64,113241.0,20.3203,20.3286,20.3203,20.3203,113241.0
2015-07-13 11:40:00,24.64,24.64,24.58,24.58,290262.0,20.3203,20.3203,20.2708,20.2708,290262.0
2015-07-13 11:45:00,24.58,24.6,24.58,24.59,149397.0,20.2708,20.2873,20.2708,20.2791,149397.0
2015-07-13 11:50:00,24.6,24.62,24.59,24.61,105075.0,20.2873,20.3038,20.2791,20.2956,105075.0
2015-07-13 11:55:00,24.62,24.63,24.61,24.62,123720.0,20.3038,20.3121,20.2956,20.3038,123720.0
2015-07-13 12:00:00,24.63,24.63,24.59,24.59,172524.0,20.3121,20.3121,20.2791,20.2791,172524.0
2015-07-13 12:05:00,24.59,24.6,24.58,24.59,128196.0,20.2791,20.2873,20.2708,20.2791,128196.0
2015-07-13 12:10:00,24.59,24.59,24.57,24.59,106194.0,20.2791,20.2791,20.2626,20.2791,106194.0
2015-07-13 12:15:00,24.58,24.59,24.57,24.57,100245.0,20.2708,20.2791,20.2626,20.2626,100245.0
2015-07-13 12:20:00,24.57,24.6,24.57,24.59,149607.0,20.2626,20.2873,20.2626,20.2791,149607.0
2015-07-13 12:25:00,24.59,24.61,24.59,24.6,79638.0,20.2791,20.2956,20.2791,20.2873,79638.0
2015-07-13 12:30:00,24.6,24.62,24.58,24.59,159144.0,20.2873,20.3038,20.2708,20.2791,159144.0
2015-07-13 12:35:00,24.59,24.59,24.58,24.58,108234.0,20.2791,20.2791,20.2708,20.2708,108234.0
2015-07-13 12:40:00,24.58,24.59,24.58,24.59,135258.0,20.2708,20.2791,20.2708,20.2791,135258.0
2015-07-13 12:45:00,24.59,24.6,24.58,24.6,130941.0,20.2791,20.2873,20.2708,20.2873,130941.0
2015-07-13 12:50:00,24.59,24.6,24.57,24.57,102450.0,20.2791,20.2873,20.2626,20.2626,102450.0
2015-07-13 12:55:00,24.58,24.59,24.57,24.57,236148.0,20.2708,20.2791,20.2626,20.2626,236148.0
2015-07-13 13:00:00,24.57,24.59,24.57,24.59,87750.0,20.2626,20.2791,20.2626,20.2791,87750.0
2015-07-13 13:05:00,24.59,24.59,24.57,24.57,95979.0,20.2791,20.2791,20.2626,20.2626,95979.0
2015-07-13 13:10:00,24.57,24.58,24.57,24.58,74343.0,20.2626,20.2708,20.2626,20.2708,74343.0
2015-07-13 13:15:00,24.58,24.6,24.58,24.58,106605.0,20.2708,20.2873,20.2708,20.2708,106605.0
2015-07-13 13:20:00,24.58,24.59,24.58,24.59,70608.0,20.2708,20.2791,20.2708,20.2791,70608.0
2015-07-13 13:25:00,24.59,24.59,24.57,24.58,129882.0,20.2791,20.2791,20.2626,20.2708,129882.0
2015-07-13 13:30:00,24.58,24.59,24.57,24.58,131985.0,20.2708,20.2791,20.2626,20.2708,131985.0
2015-07-13 13:35:00,24.58,24.58,24.57,24.57,148635.0,20.2708,20.2708,20.2626,20.2626,148635.0
2015-07-13 13:40:00,24.57,24.58,24.57,24.57,127659.0,20.2626,20.2708,20.2626,20.2626,127659.0
2015-07-13 13:45:00,24.58,24.59,24.57,24.58,165966.0,20.2708,20.2791,20.2626,20.2708,165966.0
2015-07-13 13:50:00,24.58,24.58,24.57,24.57,80958.0,20.2708,20.2708,20.2626,20.2626,80958.0
2015-07-13 13:55:00,24.57,24.57,24.56,24.56,163785.0,20.2626,20.2626,20.2543,20.2543,163785.0
2015-07-13 14:00:00,24.57,24.58,24.56,24.58,114858.0,20.2626,20.2708,20.2543,20.2708,114858.0
2015-07-13 14:05:00,24.57,24.59,24.57,24.59,142872.0,20.2626,20.2791,20.2626,20.2791,142872.0
2015-07-13 14:10:00,24.59,24.61,24.59,24.6,178098.0,20.2791,20.2956,20.2791,20.2873,178098.0
2015-07-13 14:15:00,24.6,24.61,24.6,24.6,101211.0,20.2873,20.2956,20.2873,20.2873,101211.0
2015-07-13 14:20:00,24.61,24.62,24.6,24.61,310662.0,20.2956,20.3038,20.2873,20.2956,310662.0
2015-07-13 14:25:00,24.61,24.62,24.6,24.61,89829.0,20.2956,20.3038,20.2873,20.2956,89829.0
2015-07-13 14:30:00,24.61,24.62,24.61,24.62,54918.0,20.2956,20.3038,20.2956,20.3038,54918.0
2015-07-13 14:35:00,24.62,24.63,24.62,24.62,191259.0,20.3038,20.3121,20.3038,20.3038,191259.0
2015-07-13 14:40:00,24.62,24.63,24.62,24.62,212442.0,20.3038,20.3121,20.3038,20.3038,212442.0
2015-07-13 14:45:00,24.62,24.62,24.61,24.62,139422.0,20.3038,20.3038,20.2956,20.3038,139422.0
2015-07-13 14:50:00,24.62,24.63,24.61,24.62,176196.0,20.3038,20.3121,20.2956,20.3038,176196.0
2015-07-13 14:55:00,24.63,24.66,24.62,24.65,227634.0,20.3121,20.3368,20.3038,20.3286,227634.0
2015-07-13 15:00:00,24.65,24.66,24.64,24.64,157272.0,20.3286,20.3368,20.3203,20.3203,157272.0
2015-07-13 15:05:00,24.64,24.65,24.63,24.65,199974.0,20.3203,20.3286,20.3121,20.3286,199974.0
2015-07-13 15:10:00,24.65,24.66,24.65,24.65,195039.0,20.3286,20.3368,20.3286,20.3286,195039.0
2015-07-13 15:15:00,24.65,24.65,24.64,24.64,224139.0,20.3286,20.3286,20.3203,20.3203,224139.0
2015-07-13 15:20:00,24.64,24.65,24.63,24.65,174597.0,20.3203,20.3286,20.3121,20.3286,174597.0
2015-07-13 15:25:00,24.65,24.65,24.64,24.64,184479.0,20.3286,20.3286,20.3203,20.3203,184479.0
2015-07-13 15:30:00,24.64,24.65,24.62,24.63,312627.0,20.3203,20.3286,20.3038,20.3121,312627.0
2015-07-13 15:35:00,24.63,24.63,24.61,24.61,217935.0,20.3121,20.3121,20.2956,20.2956,217935.0
2015-07-13 15:40:00,24.62,24.63,24.61,24.62,356928.0,20.3038,20.3121,20.2956,20.3038,356928.0
2015-07-13 15:45:00,24.62,24.63,24.61,24.63,309210.0,20.3038,20.3121,20.2956,20.3121,309210.0
2015-07-13 15:50:00,24.63,24.64,24.62,24.64,360771.0,20.3121,20.3203,20.3038,20.3203,360771.0
2015-07-13 15:55:00,24.64,24.65,24.63,24.63,1127250.0,20.3203,20.3286,20.3121,20.3121,1127250.0
2015-07-14 09:30:00,24.66,24.7,24.52,24.57,838677.0,20.3368,20.3698,20.2214,20.2626,838677.0
2015-07-14 09:35:00,24.57,24.62,24.53,24.6,185349.0,20.2626,20.3038,20.2296,20.2873,185349.0
2015-07-14 09:40:00,24.6,24.61,24.55,24.6,211194.0,20.2873,20.2956,20.2461,20.2873,211194.0
2015-07-14 09:45:00,24.61,24.63,24.58,24.62,190440.0,20.2956,20.3121,20.2708,20.3038,190440.0
2015-07-14 09:50:00,24.62,24.62,24.58,24.59,213495.0,20.3038,20.3038,20.2708,20.2791,213495.0
2015-07-14 09:55:00,24.59,24.6,24.57,24.6,136095.0,20.2791,20.2873,20.2626,20.2873,136095.0
2015-07-14 10:00:00,24.6,24.61,24.57,24.58,172104.0,20.2873,20.2956,20.2626,20.2708,172104.0
2015-07-14 10:05:00,24.58,24.58,24.55,24.55,193491.0,20.2708,20.2708,20.2461,20.2461,193491.0
2015-07-14 10:10:00,24.55,24.57,24.54,24.56,176415.0,20.2461,20.2626,20.2378,20.2543,176415.0
2015-07-14 10:15:00,24.57,24.57,24.54,24.55,182787.0,20.2626,20.2626,20.2378,20.2461,182787.0
2015-07-14 10:20:00,24.55,24.55,24.52,24.53,242970.0,20.2461,20.2461,20.2214,20.2296,242970.0
2015-07-14 10:25:00,24.53,24.56,24.53,24.56,200898.0,20.2296,20.2543,20.2296,20.2543,200898.0
2015-07-14 10:30:00,24.56,24.58,24.55,24.56,160635.0,20.2543,20.2708,20.2461,20.2543,160635.0
2015-07-14 10:35:00,24.56,24.56,24.54,24.54,105948.0,20.2543,20.2543,20.2378,20.2378,105948.0
2015-07-14 10:40:00,24.54,24.55,24.54,24.54,127521.0,20.2378,20.2461,20.2378,20.2378,127521.0
2015-07-14 10:45:00,24.54,24.54,24.5,24.51,230760.0,20.2378,20.2378,20.2049,20.2131,230760.0
2015-07-14 10:50:00,24.51,24.52,24.5,24.51,157008.0,20.2131,20.2214,20.2049,20.2131,157008.0
2015-07-14 10:55:00,24.51,24.51,24.49,24.5,208731.0,20.2131,20.2131,20.1966,20.2049,208731.0
2015-07-14 11:00:00,24.5,24.54,24.5,24.53,164598.0,20.2049,20.2378,20.2049,20.2296,164598.0
2015-07-14 11:05:00,24.53,24.54,24.53,24.54,117831.0,20.2296,20.2378,20.2296,20.2378,117831.0
2015-07-14 11:10:00,24.54,24.55,24.54,24.55,178275.0,20.2378,20.2461,20.2378,20.2461,178275.0
2015-07-14 11:15:00,24.54,24.57,24.54,24.56,123690.0,20.2378,20.2626,20.2378,20.2543,123690.0
2015-07-14 11:20:00,24.56,24.58,24.55,24.58,139935.0,20.2543,20.2708,20.2461,20.2708,139935.0
2015-07-14 11:25:00,24.58,24.6,24.58,24.6,193809.0,20.2708,20.2873,20.2708,20.2873,193809.0
2015-07-14 11:30:00,24.6,24.6,24.58,24.58,131430.0,20.2873,20.2873,20.2708,20.2708,131430.0
2015-07-14 11:35:00,24.59,24.59,24.57,24.58,143382.0,20.2791,20.2791,20.2626,20.2708,143382.0
2015-07-14 11:40:00,24.57,24.58,24.57,24.58,62097.0,20.2626,20.2708,20.2626,20.2708,62097.0
2015-07-14 11:45:00,24.58,24.59,24.58,24.58,127533.0,20.2708,20.2791,20.2708,20.2708,127533.0
2015-07-14 11:50:00,24.58,24.6,24.58,24.6,84339.0,20.2708,20.2873,20.2708,20.2873,84339.0
2015-07-14 11:55:00,24.6,24.6,24.59,24.6,65178.0,20.2873,20.2873,20.2791,20.2873,65178.0
2015-07-14 12:00:00,24.6,24.6,24.59,24.59,164094.0,20.2873,20.2873,20.2791,20.2791,164094.0
2015-07-14 12:05:00,24.58,24.58,24.57,24.58,101127.0,20.2708,20.2708,20.2626,20.2708,101127.0
2015-07-14 12:10:00,24.58,24.59,24.57,24.58,87897.0,20.2708,20.2791,20.2626,20.2708,87897.0
2015-07-14 12:15:00,24.57,24.58,24.54,24.55,326556.0,20.2626,20.2708,20.2378,20.2461,326556.0
2015-07-14 12:20:00,24.55,24.55,24.54,24.55,179883.0,20.2461,20.2461,20.2378,20.2461,179883.0
2015-07-14 12:25:00,24.55,24.55,24.54,24.54,101490.0,20.2461,20.2461,20.2378,20.2378,101490.0
2015-07-14 12:30:00,24.55,24.55,24.54,24.54,153024.0,20.2461,20.2461,20.2378,20.2378,153024.0
2015-07-14 12:35:00,24.54,24.54,24.52,24.53,174282.0,20.2378,20.2378,20.2214,20.2296,174282.0
2015-07-14 12:40:00,24.53,24.54,24.52,24.52,143388.0,20.2296,20.2378,20.2214,20.2214,143388.0
2015-07-14 12:45:00,24.52,24.54,24.52,24.54,115713.0,20.2214,20.2378,20.2214,20.2378,115713.0
2015-07-14 12:50:00,24.54,24.55,24.54,24.55,82323.0,20.2378,20.2461,20.2378,20.2461,82323.0
2015-07-14 12:55:00,24.55,24.56,24.55,24.56,34518.0,20.2461,20.2543,20.2461,20.2543,34518.0
2015-07-14 13:00:00,24.56,24.57,24.55,24.56,113052.0,20.2543,20.2626,20.2461,20.2543,113052.0
2015-07-14 13:05:00,24.56,24.58,24.56,24.57,70107.0,20.2543,20.2708,20.2543,20.2626,70107.0
2015-07-14 13:10:00,24.57,24.58,24.57,24.57,76056.0,20.2626,20.2708,20.2626,20.2626,76056.0
2015-07-14 13:15:00,24.57,24.57,24.56,24.56,70575.0,20.2626,20.2626,20.2543,20.2543,70575.0
2015-07-14 13:20:00,24.56,24.57,24.55,24.56,101727.0,20.2543,20.2626,20.2461,20.2543,101727.0
2015-07-14 13:25:00,24.57,24.57,24.56,24.57,66933.0,20.2626,20.2626,20.2543,20.2626,66933.0
2015-07-14 13:30:00,24.56,24.57,24.55,24.57,100809.0,20.2543,20.2626,20.2461,20.2626,100809.0
2015-07-14 13:35:00,24.56,24.57,24.55,24.55,102285.0,20.2543,20.2626,20.2461,20.2461,102285.0
2015-07-14 13:40:00,24.55,24.56,24.54,24.54,82557.0,20.2461,20.2543,20.2378,20.2378,82557.0
2015-07-14 13:45:00,24.54,24.54,24.53,24.54,97710.0,20.2378,20.2378,20.2296,20.2378,97710.0
2015-07-14 13:50:00,24.53,24.54,24.53,24.54,71703.0,20.2296,20.2378,20.2296,20.2378,71703.0
2015-07-14 13:55:00,24.54,24.54,24.53,24.53,98268.0,20.2378,20.2378,20.2296,20.2296,98268.0
2015-07-14 14:00:00,24.54,24.54,24.53,24.53,105495.0,20.2378,20.2378,20.2296,20.2296,105495.0
2015-07-14 14:05:00,24.53,24.55,24.52,24.55,137157.0,20.2296,20.2461,20.2214,20.2461,137157.0
2015-07-14 14:10:00,24.55,24.55,24.53,24.54,104457.0,20.2461,20.2461,20.2296,20.2378,104457.0
2015-07-14 14:15:00,24.54,24.56,24.54,24.56,80118.0,20.2378,20.2543,20.2378,20.2543,80118.0
2015-07-14 14:20:00,24.56,24.57,24.55,24.57,112203.0,20.2543,20.2626,20.2461,20.2626,112203.0
2015-07-14 14:25:00,24.57,24.6,24.57,24.6,238560.0,20.2626,20.2873,20.2626,20.2873,238560.0
2015-07-14 14:30:00,24.6,24.62,24.59,24.61,217356.0,20.2873,20.3038,20.2791,20.2956,217356.0
2015-07-14 14:35:00,24.61,24.61,24.59,24.59,139473.0,20.2956,20.2956,20.2791,20.2791,139473.0
2015-07-14 14:40:00,24.6,24.6,24.59,24.6,121914.0,20.2873,20.2873,20.2791,20.2873,121914.0
2015-07-14 14:45:00,24.6,24.6,24.59,24.59,127296.0,20.2873,20.2873,20.2791,20.2791,127296.0
2015-07-14 14:50:00,24.59,24.6,24.59,24.6,93885.0,20.2791,20.2873,20.2791,20.2873,93885.0
2015-07-14 14:55:00,24.6,24.6,24.58,24.59,163620.0,20.2873,20.2873,20.2708,20.2791,163620.0
2015-07-14 15:00:00,24.59,24.6,24.58,24.6,124761.0,20.2791,20.2873,20.2708,20.2873,124761.0
2015-07-14 15:05:00,24.59,24.62,24.59,24.62,176196.0,20.2791,20.3038,20.2791,20.3038,176196.0
2015-07-14 15:10:00,24.61,24.62,24.6,24.61,79221.0,20.2956,20.3038,20.2873,20.2956,79221.0
2015-07-14 15:15:00,24.6,24.61,24.6,24.6,157134.0,20.2873,20.2956,20.2873,20.2873,157134.0
2015-07-14 15:20:00,24.6,24.6,24.58,24.59,170466.0,20.2873,20.2873,20.2708,20.2791,170466.0
2015-07-14 15:25:00,24.59,24.59,24.59,24.59,138432.0,20.2791,20.2791,20.2791,20.2791,138432.0
2015-07-14 15:30:00,24.59,24.59,24.58,24.58,190035.0,20.2791,20.2791,20.2708,20.2708,190035.0
2015-07-14 15:35:00,24.58,24.59,24.57,24.57,206148.0,20.2708,20.2791,20.2626,20.2626,206148.0
2015-07-14 15:40:00,24.57,24.59,24.57,24.58,212328.0,20.2626,20.2791,20.2626,20.2708,212328.0
2015-07-14 15:45:00,24.58,24.59,24.57,24.58,224055.0,20.2708,20.2791,20.2626,20.2708,224055.0
2015-07-14 15:50:00,24.58,24.59,24.57,24.58,224829.0,20.2708,20.2791,20.2626,20.2708,224829.0
2015-07-14 15:55:00,24.58,24.59,24.57,24.59,757863.0,20.2708,20.2791,20.2626,20.2791,757863.0
2015-07-15 09:30:00,24.53,24.59,24.47,24.56,474030.0,20.2296,20.2791,20.1801,20.2543,474030.0
2015-07-15 09:35:00,24.56,24.58,24.52,24.53,118767.0,20.2543,20.2708,20.2214,20.2296,118767.0
2015-07-15 09:40:00,24.52,24.53,24.46,24.49,289890.0,20.2214,20.2296,20.1719,20.1966,289890.0
2015-07-15 09:45:00,24.48,24.51,24.47,24.48,188943.0,20.1884,20.2131,20.1801,20.1884,188943.0
2015-07-15 09:50:00,24.47,24.47,24.45,24.46,226449.0,20.1801,20.1801,20.1636,20.1719,226449.0
2015-07-15 09:55:00,24.46,24.47,24.41,24.41,261873.0,20.1719,20.1801,20.1306,20.1306,261873.0
2015-07-15 10:00:00,24.41,24.44,24.41,24.44,198966.0,20.1306,20.1554,20.1306,20.1554,198966.0
2015-07-15 10:05:00,24.44,24.44,24.4,24.42,249582.0,20.1554,20.1554,20.1224,20.1389,249582.0
2015-07-15 10:10:00,24.41,24.42,24.41,24.42,154878.0,20.1306,20.1389,20.1306,20.1389,154878.0
2015-07-15 10:15:00,24.42,24.44,24.41,24.43,197352.0,20.1389,20.1554,20.1306,20.1471,197352.0
2015-07-15 10:20:00,24.43,24.43,24.4,24.4,127485.0,20.1471,20.1471,20.1224,20.1224,127485.0
2015-07-15 10:25:00,24.4,24.42,24.4,24.4,126342.0,20.1224,20.1389,20.1224,20.1224,126342.0
2015-07-15 10:30:00,24.4,24.42,24.4,24.42,124914.0,20.1224,20.1389,20.1224,20.1389,124914.0
2015-07-15 10:35:00,24.41,24.45,24.41,24.43,101127.0,20.1306,20.1636,20.1306,20.1471,101127.0
2015-07-15 10:40:00,24.43,24.44,24.43,24.44,185196.0,20.1471,20.1554,20.1471,20.1554,185196.0
2015-07-15 10:45:00,24.44,24.47,24.44,24.46,148914.0,20.1554,20.1801,20.1554,20.1719,148914.0
2015-07-15 10:50:00,24.46,24.5,24.46,24.5,112632.0,20.1719,20.2049,20.1719,20.2049,112632.0
2015-07-15 10:55:00,24.5,24.5,24.48,24.48,139470.0,20.2049,20.2049,20.1884,20.1884,139470.0
2015-07-15 11:00:00,24.48,24.5,24.48,24.5,95481.0,20.1884,20.2049,20.1884,20.2049,95481.0
2015-07-15 11:05:00,24.5,24.51,24.49,24.51,193083.0,20.2049,20.2131,20.1966,20.2131,193083.0
2015-07-15 11:10:00,24.51,24.51,24.49,24.5,96900.0,20.2131,20.2131,20.1966,20.2049,96900.0
2015-07-15 11:15:00,24.5,24.52,24.49,24.51,94674.0,20.2049,20.2214,20.1966,20.2131,94674.0
2015-07-15 11:20:00,24.51,24.56,24.51,24.55,207402.0,20.2131,20.2543,20.2131,20.2461,207402.0
2015-07-15 11:25:00,24.55,24.55,24.52,24.53,316854.0,20.2461,20.2461,20.2214,20.2296,316854.0
2015-07-15 11:30:00,24.53,24.55,24.53,24.54,127257.0,20.2296,20.2461,20.2296,20.2378,127257.0
2015-07-15 11:35:00,24.54,24.55,24.53,24.55,108000.0,20.2378,20.2461,20.2296,20.2461,108000.0
2015-07-15 11:40:00,24.55,24.56,24.53,24.53,176232.0,20.2461,20.2543,20.2296,20.2296,176232.0
2015-07-15 11:45:00,24.53,24.56,24.5,24.51,673821.0,20.2296,20.2543,20.2049,20.2131,673821.0
2015-07-15 11:50:00,24.51,24.53,24.51,24.52,127158.0,20.2131,20.2296,20.2131,20.2214,127158.0
2015-07-15 11:55:00,24.52,24.53,24.52,24.53,68397.0,20.2214,20.2296,20.2214,20.2296,68397.0
2015-07-15 12:00:00,24.53,24.57,24.52,24.57,277314.0,20.2296,20.2626,20.2214,20.2626,277314.0
2015-07-15 12:05:00,24.57,24.58,24.56,24.57,80010.0,20.2626,20.2708,20.2543,20.2626,80010.0
2015-07-15 12:10:00,24.57,24.57,24.56,24.56,38277.0,20.2626,20.2626,20.2543,20.2543,38277.0
2015-07-15 12:15:00,24.56,24.57,24.54,24.55,69966.0,20.2543,20.2626,20.2378,20.2461,69966.0
2015-07-15 12:20:00,24.55,24.57,24.54,24.56,84975.0,20.2461,20.2626,20.2378,20.2543,84975.0
2015-07-15 12:25:00,24.57,24.57,24.56,24.56,52608.0,20.2626,20.2626,20.2543,20.2543,52608.0
2015-07-15 12:30:00,24.56,24.56,24.53,24.53,148182.0,20.2543,20.2543,20.2296,20.2296,148182.0
2015-07-15 12:35:00,24.53,24.54,24.52,24.52,85461.0,20.2296,20.2378,20.2214,20.2214,85461.0
2015-07-15 12:40:00,24.52,24.52,24.51,24.52,144528.0,20.2214,20.2214,20.2131,20.2214,144528.0
2015-07-15 12:45:00,24.53,24.55,24.52,24.55,71139.0,20.2296,20.2461,20.2214,20.2461,71139.0
2015-07-15 12:50:00,24.55,24.55,24.53,24.55,110682.0,20.2461,20.2461,20.2296,20.2461,110682.0
2015-07-15 12:55:00,24.55,24.55,24.54,24.54,52683.0,20.2461,20.2461,20.2378,20.2378,52683.0
2015-07-15 13:00:00,24.54,24.54,24.53,24.53,55563.0,20.2378,20.2378,20.2296,20.2296,55563.0
2015-07-15 13:05:00,24.53,24.55,24.53,24.55,119628.0,20.2296,20.2461,20.2296,20.2461,119628.0
2015-07-15 13:10:00,24.55,24.57,24.55,24.57,94539.0,20.2461,20.2626,20.2461,20.2626,94539.0
2015-07-15 13:15:00,24.57,24.6,24.57,24.58,198561.0,20.2626,20.2873,20.2626,20.2708,198561.0
2015-07-15 13:20:00,24.58,24.6,24.58,24.59,63594.0,20.2708,20.2873,20.2708,20.2791,63594.0
2015-07-15 13:25:00,24.59,24.61,24.59,24.6,97617.0,20.2791,20.2956,20.2791,20.2873,97617.0
2015-07-15 13:30:00,24.6,24.61,24.6,24.61,84054.0,20.2873,20.2956,20.2873,20.2956,84054.0
2015-07-15 13:35:00,24.61,24.62,24.58,24.59,118266.0,20.2956,20.3038,20.2708,20.2791,118266.0
2015-07-15 13:40:00,24.58,24.59,24.58,24.58,124140.0,20.2708,20.2791,20.2708,20.2708,124140.0
2015-07-15 13:45:00,24.58,24.6,24.58,24.59,68979.0,20.2708,20.2873,20.2708,20.2791,68979.0
2015-07-15 13:50:00,24.6,24.6,24.59,24.59,60072.0,20.2873,20.2873,20.2791,20.2791,60072.0
2015-07-15 13:55:00,24.59,24.6,24.59,24.6,68466.0,20.2791,20.2873,20.2791,20.2873,68466.0
2015-07-15 14:00:00,24.6,24.61,24.59,24.61,99639.0,20.2873,20.2956,20.2791,20.2956,99639.0
2015-07-15 14:05:00,24.61,24.62,24.61,24.62,106881.0,20.2956,20.3038,20.2956,20.3038,106881.0
2015-07-15 14:10:00,24.61,24.62,24.61,24.61,75501.0,20.2956,20.3038,20.2956,20.2956,75501.0
2015-07-15 14:15:00,24.62,24.63,24.61,24.63,139797.0,20.3038,20.3121,20.2956,20.3121,139797.0
2015-07-15 14:20:00,24.62,24.63,24.62,24.63,145404.0,20.3038,20.3121,20.3038,20.3121,145404.0
2015-07-15 14:25:00,24.63,24.63,24.62,24.63,85575.0,20.3121,20.3121,20.3038,20.3121,85575.0
2015-07-15 14:30:00,24.63,24.63,24.59,24.59,204666.0,20.3121,20.3121,20.2791,20.2791,204666.0
2015-07-15 14:35:00,24.59,24.59,24.56,24.56,165681.0,20.2791,20.2791,20.2543,20.2543,165681.0
2015-07-15 14:40:00,24.56,24.57,24.52,24.53,150462.0,20.2543,20.2626,20.2214,20.2296,150462.0
2015-07-15 14:45:00,24.53,24.54,24.51,24.54,135489.0,20.2296,20.2378,20.2131,20.2378,135489.0
2015-07-15 14:50:00,24.54,24.54,24.52,24.52,87063.0,20.2378,20.2378,20.2214,20.2214,87063.0
2015-07-15 14:55:00,24.53,24.54,24.52,24.54,87078.0,20.2296,20.2378,20.2214,20.2378,87078.0
2015-07-15 15:00:00,24.54,24.56,24.53,24.55,107736.0,20.2378,20.2543,20.2296,20.2461,107736.0
2015-07-15 15:05:00,24.55,24.55,24.53,24.53,113484.0,20.2461,20.2461,20.2296,20.2296,113484.0
2015-07-15 15:10:00,24.53,24.54,24.52,24.52,140034.0,20.2296,20.2378,20.2214,20.2214,140034.0
2015-07-15 15:15:00,24.52,24.53,24.52,24.53,113817.0,20.2214,20.2296,20.2214,20.2296,113817.0
2015-07-15 15:20:00,24.53,24.53,24.51,24.52,125988.0,20.2296,20.2296,20.2131,20.2214,125988.0
2015-07-15 15:25:00,24.52,24.54,24.52,24.54,126363.0,20.2214,20.2378,20.2214,20.2378,126363.0
2015-07-15 15:30:00,24.54,24.55,24.53,24.54,221109.0,20.2378,20.2461,20.2296,20.2378,221109.0
2015-07-15 15:35:00,24.55,24.55,24.53,24.54,164442.0,20.2461,20.2461,20.2296,20.2378,164442.0
2015-07-15 15:40:00,24.54,24.54,24.52,24.54,182127.0,20.2378,20.2378,20.2214,20.2378,182127.0
2015-07-15 15:45:00,24.54,24.54,24.52,24.53,134529.0,20.2378,20.2378,20.2214,20.2296,134529.0
2015-07-15 15:50:00,24.53,24.55,24.52,24.55,218796.0,20.2296,20.2461,20.2214,20.2461,218796.0
2015-07-15 15:55:00,24.55,24.55,24.52,24.55,447330.0,20.2461,20.2461,20.2214,20.2461,447330.0
2015-07-16 09:30:00,24.66,24.69,24.6,24.66,377277.0,20.3368,20.3616,20.2873,20.3368,377277.0
2015-07-16 09:35:00,24.66,24.69,24.63,24.65,184554.0,20.3368,20.3616,20.3121,20.3286,184554.0
2015-07-16 09:40:00,24.65,24.69,24.63,24.69,287022.0,20.3286,20.3616,20.3121,20.3616,287022.0
2015-07-16 09:45:00,24.69,24.7,24.67,24.68,443415.0,20.3616,20.3698,20.3451,20.3533,443415.0
2015-07-16 09:50:00,24.69,24.7,24.67,24.68,239874.0,20.3616,20.3698,20.3451,20.3533,239874.0
2015-07-16 09:55:00,24.68,24.68,24.67,24.68,125322.0,20.3533,20.3533,20.3451,20.3533,125322.0
2015-07-16 10:00:00,24.68,24.68,24.65,24.66,120402.0,20.3533,20.3533,20.3286,20.3368,120402.0
2015-07-16 10:05:00,24.66,24.66,24.64,24.65,430977.0,20.3368,20.3368,20.3203,20.3286,430977.0
2015-07-16 10:10:00,24.65,24.65,24.61,24.61,135045.0,20.3286,20.3286,20.2956,20.2956,135045.0
2015-07-16 10:15:00,24.62,24.63,24.61,24.62,177618.0,20.3038,20.3121,20.2956,20.3038,177618.0
2015-07-16 10:20:00,24.62,24.62,24.59,24.61,245601.0,20.3038,20.3038,20.2791,20.2956,245601.0
2015-07-16 10:25:00,24.61,24.62,24.6,24.6,150141.0,20.2956,20.3038,20.2873,20.2873,150141.0
2015-07-16 10:30:00,24.6,24.66,24.6,24.66,127380.0,20.2873,20.3368,20.2873,20.3368,127380.0
2015-07-16 10:35:00,24.66,24.67,24.65,24.66,85737.0,20.3368,20.3451,20.3286,20.3368,85737.0
2015-07-16 10:40:00,24.67,24.67,24.66,24.67,102222.0,20.3451,20.3451,20.3368,20.3451,102222.0
2015-07-16 10:45:00,24.67,24.68,24.66,24.66,135360.0,20.3451,20.3533,20.3368,20.3368,135360.0
2015-07-16 10:50:00,24.66,24.67,24.66,24.66,184986.0,20.3368,20.3451,20.3368,20.3368,184986.0
2015-07-16 10:55:00,24.66,24.67,24.65,24.65,148110.0,20.3368,20.3451,20.3286,20.3286,148110.0
2015-07-16 11:00:00,24.66,24.66,24.65,24.66,106959.0,20.3368,20.3368,20.3286,20.3368,106959.0
2015-07-16 11:05:00,24.66,24.66,24.64,24.64,108771.0,20.3368,20.3368,20.3203,20.3203,108771.0
2015-07-16 11:10:00,24.64,24.65,24.64,24.65,53544.0,20.3203,20.3286,20.3203,20.3286,53544.0
2015-07-16 11:15:00,24.65,24.66,24.64,24.65,156027.0,20.3286,20.3368,20.3203,20.3286,156027.0
2015-07-16 11:20:00,24.65,24.66,24.65,24.65,68571.0,20.3286,20.3368,20.3286,20.3286,68571.0
2015-07-16 11:25:00,24.65,24.68,24.65,24.68,143913.0,20.3286,20.3533,20.3286,20.3533,143913.0
2015-07-16 11:30:00,24.68,24.68,24.67,24.67,121065.0,20.3533,20.3533,20.3451,20.3451,121065.0
2015-07-16 11:35:00,24.67,24.68,24.66,24.67,94032.0,20.3451,20.3533,20.3368,20.3451,94032.0
2015-07-16 11:40:00,24.68,24.68,24.67,24.67,257535.0,20.3533,20.3533,20.3451,20.3451,257535.0
2015-07-16 11:45:00,24.67,24.67,24.65,24.65,134550.0,20.3451,20.3451,20.3286,20.3286,134550.0
2015-07-16 11:50:00,24.65,24.66,24.63,24.64,279678.0,20.3286,20.3368,20.3121,20.3203,279678.0
2015-07-16 11:55:00,24.64,24.66,24.63,24.66,234774.0,20.3203,20.3368,20.3121,20.3368,234774.0
2015-07-16 12:00:00,24.66,24.66,24.64,24.66,206115.0,20.3368,20.3368,20.3203,20.3368,206115.0
2015-07-16 12:05:00,24.66,24.67,24.65,24.67,111813.0,20.3368,20.3451,20.3286,20.3451,111813.0
2015-07-16 12:10:00,24.67,24.67,24.66,24.67,55659.0,20.3451,20.3451,20.3368,20.3451,55659.0
2015-07-16 12:15:00,24.67,24.68,24.67,24.67,94488.0,20.3451,20.3533,20.3451,20.3451,94488.0
2015-07-16 12:20:00,24.67,24.68,24.67,24.68,114426.0,20.3451,20.3533,20.3451,20.3533,114426.0
2015-07-16 12:25:00,24.68,24.68,24.67,24.67,80667.0,20.3533,20.3533,20.3451,20.3451,80667.0
2015-07-16 12:30:00,24.67,24.68,24.67,24.68,135582.0,20.3451,20.3533,20.3451,20.3533,135582.0
2015-07-16 12:35:00,24.68,24.7,24.68,24.7,210018.0,20.3533,20.3698,20.3533,20.3698,210018.0
2015-07-16 12:40:00,24.7,24.7,24.69,24.7,117444.0,20.3698,20.3698,20.3616,20.3698,117444.0
2015-07-16 12:45:00,24.7,24.71,24.7,24.71,118545.0,20.3698,20.378,20.3698,20.378,118545.0
2015-07-16 12:50:00,24.71,24.71,24.68,24.68,103836.0,20.378,20.378,20.3533,20.3533,103836.0
2015-07-16 12:55:00,24.68,24.68,24.66,24.66,100902.0,20.3533,20.3533,20.3368,20.3368,100902.0
2015-07-16 13:00:00,24.66,24.67,24.66,24.66,173445.0,20.3368,20.3451,20.3368,20.3368,173445.0
2015-07-16 13:05:00,24.66,24.66,24.65,24.65,103158.0,20.3368,20.3368,20.3286,20.3286,103158.0
2015-07-16 13:10:00,24.66,24.66,24.65,24.65,79881.0,20.3368,20.3368,20.3286,20.3286,79881.0
2015-07-16 13:15:00,24.65,24.67,24.64,24.64,123255.0,20.3286,20.3451,20.3203,20.3203,123255.0
2015-07-16 13:20:00,24.65,24.66,24.64,24.64,132099.0,20.3286,20.3368,20.3203,20.3203,132099.0
2015-07-16 13:25:00,24.65,24.66,24.64,24.64,123945.0,20.3286,20.3368,20.3203,20.3203,123945.0
2015-07-16 13:30:00,24.65,24.66,24.64,24.64,132087.0,20.3286,20.3368,20.3203,20.3203,132087.0
2015-07-16 13:35:00,24.64,24.65,24.64,24.64,88959.0,20.3203,20.3286,20.3203,20.3203,88959.0
2015-07-16 13:40:00,24.64,24.67,24.64,24.66,273372.0,20.3203,20.3451,20.3203,20.3368,273372.0
2015-07-16 13:45:00,24.66,24.67,24.65,24.67,295230.0,20.3368,20.3451,20.3286,20.3451,295230.0
2015-07-16 13:50:00,24.67,24.68,24.67,24.67,155949.0,20.3451,20.3533,20.3451,20.3451,155949.0
2015-07-16 13:55:00,24.66,24.67,24.65,24.65,105033.0,20.3368,20.3451,20.3286,20.3286,105033.0
2015-07-16 14:00:00,24.65,24.65,24.63,24.63,240336.0,20.3286,20.3286,20.3121,20.3121,240336.0
2015-07-16 14:05:00,24.63,24.63,24.62,24.62,236124.0,20.3121,20.3121,20.3038,20.3038,236124.0
2015-07-16 14:10:00,24.62,24.62,24.61,24.62,138114.0,20.3038,20.3038,20.2956,20.3038,138114.0
2015-07-16 14:15:00,24.62,24.63,24.61,24.61,84666.0,20.3038,20.3121,20.2956,20.2956,84666.0
2015-07-16 14:20:00,24.61,24.63,24.61,24.62,97272.0,20.2956,20.3121,20.2956,20.3038,97272.0
2015-07-16 14:25:00,24.62,24.63,24.6,24.6,165474.0,20.3038,20.3121,20.2873,20.2873,165474.0
2015-07-16 14:30:00,24.6,24.63,24.6,24.62,129582.0,20.2873,20.3121,20.2873,20.3038,129582.0
2015-07-16 14:35:00,24.63,24.63,24.62,24.63,78627.0,20.3121,20.3121,20.3038,20.3121,78627.0
2015-07-16 14:40:00,24.63,24.63,24.62,24.63,92445.0,20.3121,20.3121,20.3038,20.3121,92445.0
2015-07-16 14:45:00,24.63,24.63,24.61,24.61,102903.0,20.3121,20.3121,20.2956,20.2956,102903.0
2015-07-16 14:50:00,24.61,24.62,24.61,24.61,43779.0,20.2956,20.3038,20.2956,20.2956,43779.0
2015-07-16 14:55:00,24.61,24.62,24.61,24.61,126282.0,20.2956,20.3038,20.2956,20.2956,126282.0
2015-07-16 15:00:00,24.61,24.62,24.61,24.62,148485.0,20.2956,20.3038,20.2956,20.3038,148485.0
2015-07-16 15:05:00,24.62,24.62,24.6,24.62,218349.0,20.3038,20.3038,20.2873,20.3038,218349.0
2015-07-16 15:10:00,24.62,24.63,24.61,24.63,125676.0,20.3038,20.3121,20.2956,20.3121,125676.0
2015-07-16 15:15:00,24.63,24.65,24.62,24.64,249054.0,20.3121,20.3286,20.3038,20.3203,249054.0
2015-07-16 15:20:00,24.64,24.64,24.63,24.64,136293.0,20.3203,20.3203,20.3121,20.3203,136293.0
2015-07-16 15:25:00,24.64,24.64,24.63,24.63,165063.0,20.3203,20.3203,20.3121,20.3121,165063.0
2015-07-16 15:30:00,24.63,24.64,24.63,24.64,195021.0,20.3121,20.3203,20.3121,20.3203,195021.0
2015-07-16 15:35:00,24.64,24.64,24.6,24.61,678000.0,20.3203,20.3203,20.2873,20.2956,678000.0
2015-07-16 15:40:00,24.61,24.62,24.61,24.62,210360.0,20.2956,20.3038,20.2956,20.3038,210360.0
2015-07-16 15:45:00,24.61,24.62,24.6,24.61,323061.0,20.2956,20.3038,20.2873,20.2956,323061.0
2015-07-16 15:50:00,24.62,24.62,24.61,24.61,323805.0,20.3038,20.3038,20.2956,20.2956,323805.0
2015-07-16 15:55:00,24.61,24.62,24.61,24.61,765324.0,20.2956,20.3038,20.2956,20.2956,765324.0
2015-07-17 09:30:00,24.58,24.63,24.53,24.57,983925.0,20.2708,20.3121,20.2296,20.2626,983925.0
2015-07-17 09:35:00,24.57,24.61,24.54,24.6,162927.0,20.2626,20.2956,20.2378,20.2873,162927.0
2015-07-17 09:40:00,24.59,24.63,24.59,24.62,185874.0,20.2791,20.3121,20.2791,20.3038,185874.0
2015-07-17 09:45:00,24.62,24.63,24.61,24.63,199527.0,20.3038,20.3121,20.2956,20.3121,199527.0
2015-07-17 09:50:00,24.63,24.67,24.62,24.66,316386.0,20.3121,20.3451,20.3038,20.3368,316386.0
2015-07-17 09:55:00,24.66,24.67,24.65,24.67,229734.0,20.3368,20.3451,20.3286,20.3451,229734.0
2015-07-17 10:00:00,24.67,24.68,24.66,24.66,199371.0,20.3451,20.3533,20.3368,20.3368,199371.0
2015-07-17 10:05:00,24.67,24.68,24.66,24.67,290766.0,20.3451,20.3533,20.3368,20.3451,290766.0
2015-07-17 10:10:00,24.68,24.69,24.67,24.69,321939.0,20.3533,20.3616,20.3451,20.3616,321939.0
2015-07-17 10:15:00,24.68,24.69,24.65,24.66,255783.0,20.3533,20.3616,20.3286,20.3368,255783.0
2015-07-17 10:20:00,24.66,24.66,24.65,24.66,136689.0,20.3368,20.3368,20.3286,20.3368,136689.0
2015-07-17 10:25:00,24.66,24.66,24.63,24.64,273582.0,20.3368,20.3368,20.3121,20.3203,273582.0
2015-07-17 10:30:00,24.64,24.64,24.61,24.62,197559.0,20.3203,20.3203,20.2956,20.3038,197559.0
2015-07-17 10:35:00,24.62,24.62,24.6,24.61,229740.0,20.3038,20.3038,20.2873,20.2956,229740.0
2015-07-17 10:40:00,24.61,24.62,24.6,24.6,163605.0,20.2956,20.3038,20.2873,20.2873,163605.0
2015-07-17 10:45:00,24.6,24.61,24.58,24.59,198432.0,20.2873,20.2956,20.2708,20.2791,198432.0
2015-07-17 10:50:00,24.59,24.6,24.59,24.59,205113.0,20.2791,20.2873,20.2791,20.2791,205113.0
2015-07-17 10:55:00,24.59,24.6,24.59,24.6,76386.0,20.2791,20.2873,20.2791,20.2873,76386.0
2015-07-17 11:00:00,24.6,24.6,24.59,24.59,151557.0,20.2873,20.2873,20.2791,20.2791,151557.0
2015-07-17 11:05:00,24.6,24.6,24.57,24.57,139179.0,20.2873,20.2873,20.2626,20.2626,139179.0
2015-07-17 11:10:00,24.57,24.57,24.56,24.57,134931.0,20.2626,20.2626,20.2543,20.2626,134931.0
2015-07-17 11:15:00,24.57,24.59,24.57,24.59,110649.0,20.2626,20.2791,20.2626,20.2791,110649.0
2015-07-17 11:20:00,24.59,24.6,24.58,24.6,262482.0,20.2791,20.2873,20.2708,20.2873,262482.0
2015-07-17 11:25:00,24.59,24.61,24.59,24.6,132729.0,20.2791,20.2956,20.2791,20.2873,132729.0
2015-07-17 11:30:00,24.6,24.62,24.6,24.62,146478.0,20.2873,20.3038,20.2873,20.3038,146478.0
2015-07-17 11:35:00,24.61,24.62,24.61,24.61,83424.0,20.2956,20.3038,20.2956,20.2956,83424.0
2015-07-17 11:40:00,24.61,24.62,24.59,24.6,119643.0,20.2956,20.3038,20.2791,20.2873,119643.0
2015-07-17 11:45:00,24.6,24.61,24.6,24.6,50574.0,20.2873,20.2956,20.2873,20.2873,50574.0
2015-07-17 11:50:00,24.6,24.61,24.6,24.6,75651.0,20.2873,20.2956,20.2873,20.2873,75651.0
2015-07-17 11:55:00,24.6,24.6,24.59,24.6,80715.0,20.2873,20.2873,20.2791,20.2873,80715.0
2015-07-17 12:00:00,24.6,24.6,24.59,24.59,70323.0,20.2873,20.2873,20.2791,20.2791,70323.0
2015-07-17 12:05:00,24.59,24.59,24.58,24.58,120084.0,20.2791,20.2791,20.2708,20.2708,120084.0
2015-07-17 12:10:00,24.58,24.59,24.58,24.59,61413.0,20.2708,20.2791,20.2708,20.2791,61413.0
2015-07-17 12:15:00,24.59,24.6,24.59,24.59,43425.0,20.2791,20.2873,20.2791,20.2791,43425.0
2015-07-17 12:20:00,24.59,24.6,24.59,24.59,129222.0,20.2791,20.2873,20.2791,20.2791,129222.0
2015-07-17 12:25:00,24.59,24.59,24.58,24.59,67524.0,20.2791,20.2791,20.2708,20.2791,67524.0
2015-07-17 12:30:00,24.59,24.6,24.58,24.59,251304.0,20.2791,20.2873,20.2708,20.2791,251304.0
2015-07-17 12:35:00,24.59,24.59,24.57,24.57,98226.0,20.2791,20.2791,20.2626,20.2626,98226.0
2015-07-17 12:40:00,24.57,24.58,24.57,24.58,50928.0,20.2626,20.2708,20.2626,20.2708,50928.0
2015-07-17 12:45:00,24.58,24.59,24.58,24.59,37101.0,20.2708,20.2791,20.2708,20.2791,37101.0
2015-07-17 12:50:00,24.59,24.59,24.58,24.58,115227.0,20.2791,20.2791,20.2708,20.2708,115227.0
2015-07-17 12:55:00,24.58,24.58,24.57,24.57,62538.0,20.2708,20.2708,20.2626,20.2626,62538.0
2015-07-17 13:00:00,24.57,24.57,24.56,24.57,92250.0,20.2626,20.2626,20.2543,20.2626,92250.0
2015-07-17 13:05:00,24.57,24.57,24.56,24.57,57021.0,20.2626,20.2626,20.2543,20.2626,57021.0
2015-07-17 13:10:00,24.57,24.57,24.56,24.57,146265.0,20.2626,20.2626,20.2543,20.2626,146265.0
2015-07-17 13:15:00,24.57,24.58,24.57,24.58,112356.0,20.2626,20.2708,20.2626,20.2708,112356.0
2015-07-17 13:20:00,24.58,24.58,24.58,24.58,60141.0,20.2708,20.2708,20.2708,20.2708,60141.0
2015-07-17 13:25:00,24.58,24.59,24.58,24.58,40116.0,20.2708,20.2791,20.2708,20.2708,40116.0
2015-07-17 13:30:00,24.59,24.59,24.58,24.58,95430.0,20.2791,20.2791,20.2708,20.2708,95430.0
2015-07-17 13:35:00,24.58,24.58,24.57,24.57,107202.0,20.2708,20.2708,20.2626,20.2626,107202.0
2015-07-17 13:40:00,24.57,24.57,24.56,24.56,85599.0,20.2626,20.2626,20.2543,20.2543,85599.0
2015-07-17 13:45:00,24.56,24.56,24.55,24.56,57429.0,20.2543,20.2543,20.2461,20.2543,57429.0
2015-07-17 13:50:00,24.56,24.56,24.54,24.54,117294.0,20.2543,20.2543,20.2378,20.2378,117294.0
2015-07-17 13:55:00,24.54,24.54,24.51,24.51,316038.0,20.2378,20.2378,20.2131,20.2131,316038.0
2015-07-17 14:00:00,24.51,24.52,24.51,24.51,226179.0,20.2131,20.2214,20.2131,20.2131,226179.0
2015-07-17 14:05:00,24.52,24.52,24.51,24.51,126162.0,20.2214,20.2214,20.2131,20.2131,126162.0
2015-07-17 14:10:00,24.51,24.51,24.5,24.51,98262.0,20.2131,20.2131,20.2049,20.2131,98262.0
2015-07-17 14:15:00,24.51,24.51,24.49,24.49,256635.0,20.2131,20.2131,20.1966,20.1966,256635.0
2015-07-17 14:20:00,24.49,24.5,24.48,24.48,170211.0,20.1966,20.2049,20.1884,20.1884,170211.0
2015-07-17 14:25:00,24.49,24.49,24.48,24.49,168591.0,20.1966,20.1966,20.1884,20.1966,168591.0
2015-07-17 14:30:00,24.49,24.49,24.48,24.49,65322.0,20.1966,20.1966,20.1884,20.1966,65322.0
2015-07-17 14:35:00,24.49,24.49,24.47,24.47,182655.0,20.1966,20.1966,20.1801,20.1801,182655.0
2015-07-17 14:40:00,24.47,24.48,24.47,24.48,193101.0,20.1801,20.1884,20.1801,20.1884,193101.0
2015-07-17 14:45:00,24.48,24.48,24.47,24.48,258558.0,20.1884,20.1884,20.1801,20.1884,258558.0
2015-07-17 14:50:00,24.48,24.49,24.47,24.48,113706.0,20.1884,20.1966,20.1801,20.1884,113706.0
2015-07-17 14:55:00,24.48,24.49,24.47,24.47,122061.0,20.1884,20.1966,20.1801,20.1801,122061.0
2015-07-17 15:00:00,24.47,24.48,24.46,24.46,134532.0,20.1801,20.1884,20.1719,20.1719,134532.0
2015-07-17 15:05:00,24.46,24.47,24.46,24.46,141624.0,20.1719,20.1801,20.1719,20.1719,141624.0
2015-07-17 15:10:00,24.46,24.47,24.45,24.45,250878.0,20.1719,20.1801,20.1636,20.1636,250878.0
2015-07-17 15:15:00,24.45,24.45,24.44,24.44,247767.0,20.1636,20.1636,20.1554,20.1554,247767.0
2015-07-17 15:20:00,24.44,24.45,24.44,24.45,179055.0,20.1554,20.1636,20.1554,20.1636,179055.0
2015-07-17 15:25:00,24.45,24.47,24.45,24.47,197949.0,20.1636,20.1801,20.1636,20.1801,197949.0
2015-07-17 15:30:00,24.47,24.47,24.46,24.47,155799.0,20.1801,20.1801,20.1719,20.1801,155799.0
2015-07-17 15:35:00,24.47,24.48,24.46,24.47,237240.0,20.1801,20.1884,20.1719,20.1801,237240.0
2015-07-17 15:40:00,24.46,24.47,24.45,24.46,485739.0,20.1719,20.1801,20.1636,20.1719,485739.0
2015-07-17 15:45:00,24.46,24.47,24.45,24.45,465462.0,20.1719,20.1801,20.1636,20.1636,465462.0
2015-07-17 15:50:00,24.45,24.47,24.45,24.47,341226.0,20.1636,20.1801,20.1636,20.1801,341226.0
2015-07-17 15:55:00,24.47,24.48,24.45,24.46,1005981.0,20.1801,20.1884,20.1636,20.1719,1005981.0
2015-07-20 09:30:00,24.45,24.48,24.43,24.44,591870.0,20.1636,20.1884,20.1471,20.1554,591870.0
2015-07-20 09:35:00,24.44,24.46,24.4,24.42,255594.0,20.1554,20.1719,20.1224,20.1389,255594.0
2015-07-20 09:40:00,24.42,24.42,24.39,24.41,184353.0,20.1389,20.1389,20.1141,20.1306,184353.0
2015-07-20 09:45:00,24.41,24.42,24.4,24.41,253995.0,20.1306,20.1389,20.1224,20.1306,253995.0
2015-07-20 09:50:00,24.42,24.43,24.41,24.43,259782.0,20.1389,20.1471,20.1306,20.1471,259782.0
2015-07-20 09:55:00,24.42,24.43,24.4,24.41,202377.0,20.1389,20.1471,20.1224,20.1306,202377.0
2015-07-20 10:00:00,24.42,24.42,24.35,24.35,426009.0,20.1389,20.1389,20.0812,20.0812,426009.0
2015-07-20 10:05:00,24.35,24.42,24.35,24.4,236826.0,20.0812,20.1389,20.0812,20.1224,236826.0
2015-07-20 10:10:00,24.4,24.41,24.37,24.37,178449.0,20.1224,20.1306,20.0977,20.0977,178449.0
2015-07-20 10:15:00,24.37,24.38,24.36,24.38,191859.0,20.0977,20.1059,20.0894,20.1059,191859.0
2015-07-20 10:20:00,24.38,24.39,24.37,24.38,108957.0,20.1059,20.1141,20.0977,20.1059,108957.0
2015-07-20 10:25:00,24.38,24.4,24.38,24.39,122238.0,20.1059,20.1224,20.1059,20.1141,122238.0
2015-07-20 10:30:00,24.39,24.4,24.38,24.39,116400.0,20.1141,20.1224,20.1059,20.1141,116400.0
2015-07-20 10:35:00,24.39,24.4,24.38,24.4,207318.0,20.1141,20.1224,20.1059,20.1224,207318.0
2015-07-20 10:40:00,24.4,24.4,24.39,24.4,139908.0,20.1224,20.1224,20.1141,20.1224,139908.0
2015-07-20 10:45:00,24.4,24.42,24.4,24.41,110058.0,20.1224,20.1389,20.1224,20.1306,110058.0
2015-07-20 10:50:00,24.41,24.41,24.4,24.4,156069.0,20.1306,20.1306,20.1224,20.1224,156069.0
2015-07-20 10:55:00,24.4,24.4,24.39,24.39,116652.0,20.1224,20.1224,20.1141,20.1141,116652.0
2015-07-20 11:00:00,24.4,24.4,24.39,24.4,86466.0,20.1224,20.1224,20.1141,20.1224,86466.0
2015-07-20 11:05:00,24.4,24.43,24.4,24.41,184407.0,20.1224,20.1471,20.1224,20.1306,184407.0
2015-07-20 11:10:00,24.42,24.42,24.38,24.39,155280.0,20.1389,20.1389,20.1059,20.1141,155280.0
2015-07-20 11:15:00,24.38,24.39,24.38,24.38,87822.0,20.1059,20.1141,20.1059,20.1059,87822.0
2015-07-20 11:20:00,24.39,24.39,24.38,24.39,155211.0,20.1141,20.1141,20.1059,20.1141,155211.0
2015-07-20 11:25:00,24.39,24.41,24.38,24.39,145158.0,20.1141,20.1306,20.1059,20.1141,145158.0
2015-07-20 11:30:00,24.39,24.4,24.38,24.4,142782.0,20.1141,20.1224,20.1059,20.1224,142782.0
2015-07-20 11:35:00,24.4,24.41,24.39,24.4,156864.0,20.1224,20.1306,20.1141,20.1224,156864.0
2015-07-20 11:40:00,24.4,24.4,24.39,24.4,91101.0,20.1224,20.1224,20.1141,20.1224,91101.0
2015-07-20 11:45:00,24.4,24.41,24.4,24.41,143058.0,20.1224,20.1306,20.1224,20.1306,143058.0
2015-07-20 11:50:00,24.41,24.41,24.4,24.41,180303.0,20.1306,20.1306,20.1224,20.1306,180303.0
2015-07-20 11:55:00,24.41,24.42,24.41,24.41,157659.0,20.1306,20.1389,20.1306,20.1306,157659.0
2015-07-20 12:00:00,24.41,24.41,24.39,24.39,325170.0,20.1306,20.1306,20.1141,20.1141,325170.0
2015-07-20 12:05:00,24.39,24.4,24.39,24.4,198960.0,20.1141,20.1224,20.1141,20.1224,198960.0
2015-07-20 12:10:00,24.39,24.4,24.38,24.39,110982.0,20.1141,20.1224,20.1059,20.1141,110982.0
2015-07-20 12:15:00,24.39,24.4,24.39,24.39,131550.0,20.1141,20.1224,20.1141,20.1141,131550.0
2015-07-20 12:20:00,24.39,24.39,24.37,24.37,104985.0,20.1141,20.1141,20.0977,20.0977,104985.0
2015-07-20 12:25:00,24.37,24.39,24.36,24.39,130992.0,20.0977,20.1141,20.0894,20.1141,130992.0
2015-07-20 12:30:00,24.39,24.39,24.38,24.38,67047.0,20.1141,20.1141,20.1059,20.1059,67047.0
2015-07-20 12:35:00,24.38,24.4,24.38,24.39,114477.0,20.1059,20.1224,20.1059,20.1141,114477.0
2015-07-20 12:40:00,24.4,24.41,24.38,24.4,125529.0,20.1224,20.1306,20.1059,20.1224,125529.0
2015-07-20 12:45:00,24.41,24.41,24.39,24.4,146694.0,20.1306,20.1306,20.1141,20.1224,146694.0
2015-07-20 12:50:00,24.39,24.4,24.39,24.39,83019.0,20.1141,20.1224,20.1141,20.1141,83019.0
2015-07-20 12:55:00,24.4,24.4,24.38,24.39,119967.0,20.1224,20.1224,20.1059,20.1141,119967.0
2015-07-20 13:00:00,24.39,24.4,24.39,24.39,65286.0,20.1141,20.1224,20.1141,20.1141,65286.0
2015-07-20 13:05:00,24.39,24.4,24.39,24.39,35217.0,20.1141,20.1224,20.1141,20.1141,35217.0
2015-07-20 13:10:00,24.39,24.4,24.39,24.39,68595.0,20.1141,20.1224,20.1141,20.1141,68595.0
2015-07-20 13:15:00,24.39,24.4,24.39,24.4,69252.0,20.1141,20.1224,20.1141,20.1224,69252.0
2015-07-20 13:20:00,24.4,24.4,24.39,24.39,57333.0,20.1224,20.1224,20.1141,20.1141,57333.0
2015-07-20 13:25:00,24.39,24.39,24.38,24.38,138696.0,20.1141,20.1141,20.1059,20.1059,138696.0
2015-07-20 13:30:00,24.38,24.39,24.37,24.38,144180.0,20.1059,20.1141,20.0977,20.1059,144180.0
2015-07-20 13:35:00,24.38,24.39,24.38,24.39,92628.0,20.1059,20.1141,20.1059,20.1141,92628.0
2015-07-20 13:40:00,24.38,24.38,24.38,24.38,165261.0,20.1059,20.1059,20.1059,20.1059,165261.0
2015-07-20 13:45:00,24.38,24.38,24.38,24.38,78780.0,20.1059,20.1059,20.1059,20.1059,78780.0
2015-07-20 13:50:00,24.38,24.39,24.38,24.39,49161.0,20.1059,20.1141,20.1059,20.1141,49161.0
2015-07-20 13:55:00,24.39,24.39,24.38,24.38,70170.0,20.1141,20.1141,20.1059,20.1059,70170.0
2015-07-20 14:00:00,24.38,24.4,24.38,24.4,84681.0,20.1059,20.1224,20.1059,20.1224,84681.0
2015-07-20 14:05:00,24.39,24.4,24.39,24.39,47499.0,20.1141,20.1224,20.1141,20.1141,47499.0
2015-07-20 14:10:00,24.4,24.4,24.4,24.4,138255.0,20.1224,20.1224,20.1224,20.1224,138255.0
2015-07-20 14:15:00,24.4,24.41,24.4,24.4,77304.0,20.1224,20.1306,20.1224,20.1224,77304.0
2015-07-20 14:20:00,24.4,24.4,24.39,24.4,79377.0,20.1224,20.1224,20.1141,20.1224,79377.0
2015-07-20 14:25:00,24.4,24.41,24.39,24.41,189150.0,20.1224,20.1306,20.1141,20.1306,189150.0
2015-07-20 14:30:00,24.41,24.42,24.4,24.4,160110.0,20.1306,20.1389,20.1224,20.1224,160110.0
2015-07-20 14:35:00,24.4,24.41,24.4,24.4,87084.0,20.1224,20.1306,20.1224,20.1224,87084.0
2015-07-20 14:40:00,24.4,24.41,24.4,24.41,171858.0,20.1224,20.1306,20.1224,20.1306,171858.0
2015-07-20 14:45:00,24.41,24.41,24.4,24.4,70287.0,20.1306,20.1306,20.1224,20.1224,70287.0
2015-07-20 14:50:00,24.4,24.4,24.39,24.4,159417.0,20.1224,20.1224,20.1141,20.1224,159417.0
2015-07-20 14:55:00,24.4,24.4,24.39,24.39,125631.0,20.1224,20.1224,20.1141,20.1141,125631.0
2015-07-20 15:00:00,24.39,24.39,24.39,24.39,82047.0,20.1141,20.1141,20.1141,20.1141,82047.0
2015-07-20 15:05:00,24.39,24.4,24.38,24.4,230388.0,20.1141,20.1224,20.1059,20.1224,230388.0
2015-07-20 15:10:00,24.4,24.42,24.4,24.41,126858.0,20.1224,20.1389,20.1224,20.1306,126858.0
2015-07-20 15:15:00,24.41,24.41,24.38,24.38,251412.0,20.1306,20.1306,20.1059,20.1059,251412.0
2015-07-20 15:20:00,24.38,24.38,24.36,24.37,316872.0,20.1059,20.1059,20.0894,20.0977,316872.0
2015-07-20 15:25:00,24.37,24.38,24.36,24.37,203388.0,20.0977,20.1059,20.0894,20.0977,203388.0
2015-07-20 15:30:00,24.37,24.38,24.37,24.38,128220.0,20.0977,20.1059,20.0977,20.1059,128220.0
2015-07-20 15:35:00,24.38,24.4,24.38,24.39,497022.0,20.1059,20.1224,20.1059,20.1141,497022.0
2015-07-20 15:40:00,24.38,24.39,24.37,24.38,223593.0,20.1059,20.1141,20.0977,20.1059,223593.0
2015-07-20 15:45:00,24.38,24.38,24.37,24.37,358458.0,20.1059,20.1059,20.0977,20.0977,358458.0
2015-07-20 15:50:00,24.37,24.37,24.36,24.37,444663.0,20.0977,20.0977,20.0894,20.0977,444663.0
2015-07-20 15:55:00,24.37,24.37,24.35,24.36,970551.0,20.0977,20.0977,20.0812,20.0894,970551.0
2015-07-21 09:30:00,24.37,24.43,24.35,24.41,416040.0,20.0977,20.1471,20.0812,20.1306,416040.0
2015-07-21 09:35:00,24.41,24.41,24.33,24.36,336057.0,20.1306,20.1306,20.0647,20.0894,336057.0
2015-07-21 09:40:00,24.36,24.38,24.36,24.38,159609.0,20.0894,20.1059,20.0894,20.1059,159609.0
2015-07-21 09:45:00,24.38,24.42,24.37,24.42,177708.0,20.1059,20.1389,20.0977,20.1389,177708.0
2015-07-21 09:50:00,24.42,24.42,24.36,24.37,172671.0,20.1389,20.1389,20.0894,20.0977,172671.0
2015-07-21 09:55:00,24.37,24.41,24.37,24.4,123528.0,20.0977,20.1306,20.0977,20.1224,123528.0
2015-07-21 10:00:00,24.41,24.42,24.39,24.39,115089.0,20.1306,20.1389,20.1141,20.1141,115089.0
2015-07-21 10:05:00,24.4,24.4,24.36,24.36,95307.0,20.1224,20.1224,20.0894,20.0894,95307.0
2015-07-21 10:10:00,24.36,24.36,24.34,24.34,160527.0,20.0894,20.0894,20.0729,20.0729,160527.0
2015-07-21 10:15:00,24.34,24.35,24.33,24.34,201855.0,20.0729,20.0812,20.0647,20.0729,201855.0
2015-07-21 10:20:00,24.34,24.34,24.33,24.33,182523.0,20.0729,20.0729,20.0647,20.0647,182523.0
2015-07-21 10:25:00,24.33,24.34,24.33,24.33,101478.0,20.0647,20.0729,20.0647,20.0647,101478.0
2015-07-21 10:30:00,24.33,24.33,24.32,24.33,114657.0,20.0647,20.0647,20.0564,20.0647,114657.0
2015-07-21 10:35:00,24.33,24.34,24.31,24.34,185997.0,20.0647,20.0729,20.0482,20.0729,185997.0
2015-07-21 10:40:00,24.34,24.35,24.33,24.34,85662.0,20.0729,20.0812,20.0647,20.0729,85662.0
2015-07-21 10:45:00,24.34,24.35,24.32,24.33,249684.0,20.0729,20.0812,20.0564,20.0647,249684.0
2015-07-21 10:50:00,24.32,24.32,24.3,24.31,228765.0,20.0564,20.0564,20.0399,20.0482,228765.0
2015-07-21 10:55:00,24.32,24.34,24.31,24.33,225798.0,20.0564,20.0729,20.0482,20.0647,225798.0
2015-07-21 11:00:00,24.33,24.34,24.32,24.33,125559.0,20.0647,20.0729,20.0564,20.0647,125559.0
2015-07-21 11:05:00,24.33,24.34,24.32,24.33,113994.0,20.0647,20.0729,20.0564,20.0647,113994.0
2015-07-21 11:10:00,24.34,24.36,24.34,24.36,88437.0,20.0729,20.0894,20.0729,20.0894,88437.0
2015-07-21 11:15:00,24.36,24.36,24.32,24.32,118446.0,20.0894,20.0894,20.0564,20.0564,118446.0
2015-07-21 11:20:00,24.32,24.34,24.31,24.33,106887.0,20.0564,20.0729,20.0482,20.0647,106887.0
2015-07-21 11:25:00,24.34,24.34,24.32,24.33,120039.0,20.0729,20.0729,20.0564,20.0647,120039.0
2015-07-21 11:30:00,24.33,24.33,24.31,24.33,127647.0,20.0647,20.0647,20.0482,20.0647,127647.0
2015-07-21 11:35:00,24.33,24.33,24.32,24.32,86757.0,20.0647,20.0647,20.0564,20.0564,86757.0
2015-07-21 11:40:00,24.32,24.35,24.32,24.34,112377.0,20.0564,20.0812,20.0564,20.0729,112377.0
2015-07-21 11:45:00,24.35,24.36,24.34,24.35,142701.0,20.0812,20.0894,20.0729,20.0812,142701.0
2015-07-21 11:50:00,24.36,24.36,24.32,24.33,80202.0,20.0894,20.0894,20.0564,20.0647,80202.0
2015-07-21 11:55:00,24.32,24.33,24.3,24.3,164985.0,20.0564,20.0647,20.0399,20.0399,164985.0
2015-07-21 12:00:00,24.31,24.32,24.3,24.31,86280.0,20.0482,20.0564,20.0399,20.0482,86280.0
2015-07-21 12:05:00,24.31,24.32,24.31,24.31,61281.0,20.0482,20.0564,20.0482,20.0482,61281.0
2015-07-21 12:10:00,24.31,24.31,24.3,24.3,66297.0,20.0482,20.0482,20.0399,20.0399,66297.0
2015-07-21 12:15:00,24.3,24.3,24.28,24.28,105801.0,20.0399,20.0399,20.0234,20.0234,105801.0
2015-07-21 12:20:00,24.27,24.28,24.27,24.28,76995.0,20.0152,20.0234,20.0152,20.0234,76995.0
2015-07-21 12:25:00,24.28,24.28,24.27,24.27,91869.0,20.0234,20.0234,20.0152,20.0152,91869.0
2015-07-21 12:30:00,24.28,24.28,24.27,24.27,80484.0,20.0234,20.0234,20.0152,20.0152,80484.0
2015-07-21 12:35:00,24.27,24.28,24.27,24.28,87564.0,20.0152,20.0234,20.0152,20.0234,87564.0
2015-07-21 12:40:00,24.28,24.28,24.27,24.27,109998.0,20.0234,20.0234,20.0152,20.0152,109998.0
2015-07-21 12:45:00,24.28,24.28,24.27,24.27,55896.0,20.0234,20.0234,20.0152,20.0152,55896.0
2015-07-21 12:50:00,24.28,24.29,24.27,24.28,120246.0,20.0234,20.0317,20.0152,20.0234,120246.0
2015-07-21 12:55:00,24.28,24.29,24.27,24.29,134343.0,20.0234,20.0317,20.0152,20.0317,134343.0
2015-07-21 13:00:00,24.29,24.29,24.27,24.28,93345.0,20.0317,20.0317,20.0152,20.0234,93345.0
2015-07-21 13:05:00,24.28,24.28,24.27,24.27,86970.0,20.0234,20.0234,20.0152,20.0152,86970.0
2015-07-21 13:10:00,24.27,24.27,24.26,24.26,66915.0,20.0152,20.0152,20.0069,20.0069,66915.0
2015-07-21 13:15:00,24.27,24.28,24.26,24.28,85878.0,20.0152,20.0234,20.0069,20.0234,85878.0
2015-07-21 13:20:00,24.28,24.28,24.27,24.27,75576.0,20.0234,20.0234,20.0152,20.0152,75576.0
2015-07-21 13:25:00,24.27,24.28,24.26,24.26,86070.0,20.0152,20.0234,20.0069,20.0069,86070.0
2015-07-21 13:30:00,24.26,24.27,24.26,24.26,81297.0,20.0069,20.0152,20.0069,20.0069,81297.0
2015-07-21 13:35:00,24.26,24.27,24.25,24.26,125007.0,20.0069,20.0152,19.9987,20.0069,125007.0
2015-07-21 13:40:00,24.26,24.29,24.26,24.29,172047.0,20.0069,20.0317,20.0069,20.0317,172047.0
2015-07-21 13:45:00,24.29,24.29,24.28,24.29,246066.0,20.0317,20.0317,20.0234,20.0317,246066.0
2015-07-21 13:50:00,24.28,24.28,24.24,24.24,201363.0,20.0234,20.0234,19.9904,19.9904,201363.0
2015-07-21 13:55:00,24.24,24.28,24.24,24.27,126066.0,19.9904,20.0234,19.9904,20.0152,126066.0
2015-07-21 14:00:00,24.27,24.27,24.24,24.24,79299.0,20.0152,20.0152,19.9904,19.9904,79299.0
2015-07-21 14:05:00,24.24,24.25,24.24,24.24,116613.0,19.9904,19.9987,19.9904,19.9904,116613.0
2015-07-21 14:10:00,24.24,24.25,24.21,24.22,140643.0,19.9904,19.9987,19.9657,19.9739,140643.0
2015-07-21 14:15:00,24.21,24.24,24.21,24.24,114654.0,19.9657,19.9904,19.9657,19.9904,114654.0
2015-07-21 14:20:00,24.25,24.26,24.24,24.26,114516.0,19.9987,20.0069,19.9904,20.0069,114516.0
2015-07-21 14:25:00,24.26,24.27,24.25,24.26,91392.0,20.0069,20.0152,19.9987,20.0069,91392.0
2015-07-21 14:30:00,24.26,24.26,24.23,24.23,124527.0,20.0069,20.0069,19.9822,19.9822,124527.0
2015-07-21 14:35:00,24.23,24.24,24.22,24.22,126963.0,19.9822,19.9904,19.9739,19.9739,126963.0
2015-07-21 14:40:00,24.22,24.22,24.21,24.21,153102.0,19.9739,19.9739,19.9657,19.9657,153102.0
2015-07-21 14:45:00,24.21,24.21,24.2,24.2,156465.0,19.9657,19.9657,19.9575,19.9575,156465.0
2015-07-21 14:50:00,24.19,24.2,24.18,24.2,214371.0,19.9492,19.9575,19.941,19.9575,214371.0
2015-07-21 14:55:00,24.2,24.2,24.19,24.2,183438.0,19.9575,19.9575,19.9492,19.9575,183438.0
2015-07-21 15:00:00,24.2,24.2,24.19,24.2,208218.0,19.9575,19.9575,19.9492,19.9575,208218.0
2015-07-21 15:05:00,24.2,24.21,24.2,24.21,155190.0,19.9575,19.9657,19.9575,19.9657,155190.0
2015-07-21 15:10:00,24.21,24.23,24.21,24.23,217149.0,19.9657,19.9822,19.9657,19.9822,217149.0
2015-07-21 15:15:00,24.22,24.24,24.22,24.24,171981.0,19.9739,19.9904,19.9739,19.9904,171981.0
2015-07-21 15:20:00,24.24,24.24,24.22,24.23,183849.0,19.9904,19.9904,19.9739,19.9822,183849.0
2015-07-21 15:25:00,24.23,24.25,24.22,24.24,245124.0,19.9822,19.9987,19.9739,19.9904,245124.0
2015-07-21 15:30:00,24.24,24.25,24.24,24.25,299892.0,19.9904,19.9987,19.9904,19.9987,299892.0
2015-07-21 15:35:00,24.25,24.25,24.22,24.25,449571.0,19.9987,19.9987,19.9739,19.9987,449571.0
2015-07-21 15:40:00,24.25,24.26,24.25,24.26,272541.0,19.9987,20.0069,19.9987,20.0069,272541.0
2015-07-21 15:45:00,24.26,24.27,24.25,24.26,335316.0,20.0069,20.0152,19.9987,20.0069,335316.0
2015-07-21 15:50:00,24.27,24.3,24.26,24.29,714198.0,20.0152,20.0399,20.0069,20.0317,714198.0
2015-07-21 15:55:00,24.29,24.29,24.24,24.25,1594980.0,20.0317,20.0317,19.9904,19.9987,1594980.0
2015-07-22 09:30:00,24.26,24.4,24.26,24.4,757380.0,20.0069,20.1224,20.0069,20.1224,757380.0
2015-07-22 09:35:00,24.41,24.43,24.35,24.35,276534.0,20.1306,20.1471,20.0812,20.0812,276534.0
2015-07-22 09:40:00,24.36,24.44,24.34,24.44,182625.0,20.0894,20.1554,20.0729,20.1554,182625.0
2015-07-22 09:45:00,24.44,24.51,24.44,24.51,403692.0,20.1554,20.2131,20.1554,20.2131,403692.0
2015-07-22 09:50:00,24.51,24.53,24.49,24.51,360942.0,20.2131,20.2296,20.1966,20.2131,360942.0
2015-07-22 09:55:00,24.51,24.54,24.5,24.53,333738.0,20.2131,20.2378,20.2049,20.2296,333738.0
2015-07-22 10:00:00,24.53,24.58,24.52,24.58,656748.0,20.2296,20.2708,20.2214,20.2708,656748.0
2015-07-22 10:05:00,24.58,24.58,24.53,24.54,280617.0,20.2708,20.2708,20.2296,20.2378,280617.0
2015-07-22 10:10:00,24.54,24.55,24.53,24.54,295557.0,20.2378,20.2461,20.2296,20.2378,295557.0
2015-07-22 10:15:00,24.54,24.59,24.54,24.59,247758.0,20.2378,20.2791,20.2378,20.2791,247758.0
2015-07-22 10:20:00,24.59,24.61,24.59,24.59,352476.0,20.2791,20.2956,20.2791,20.2791,352476.0
2015-07-22 10:25:00,24.59,24.6,24.57,24.59,691341.0,20.2791,20.2873,20.2626,20.2791,691341.0
2015-07-22 10:30:00,24.59,24.59,24.56,24.57,567624.0,20.2791,20.2791,20.2543,20.2626,567624.0
2015-07-22 10:35:00,24.57,24.59,24.56,24.58,249363.0,20.2626,20.2791,20.2543,20.2708,249363.0
2015-07-22 10:40:00,24.58,24.58,24.56,24.57,175617.0,20.2708,20.2708,20.2543,20.2626,175617.0
2015-07-22 10:45:00,24.57,24.58,24.56,24.58,512331.0,20.2626,20.2708,20.2543,20.2708,512331.0
2015-07-22 10:50:00,24.58,24.58,24.56,24.57,177201.0,20.2708,20.2708,20.2543,20.2626,177201.0
2015-07-22 10:55:00,24.57,24.57,24.53,24.54,200070.0,20.2626,20.2626,20.2296,20.2378,200070.0
2015-07-22 11:00:00,24.54,24.54,24.51,24.52,160611.0,20.2378,20.2378,20.2131,20.2214,160611.0
2015-07-22 11:05:00,24.51,24.52,24.49,24.5,160464.0,20.2131,20.2214,20.1966,20.2049,160464.0
2015-07-22 11:10:00,24.49,24.51,24.48,24.48,523764.0,20.1966,20.2131,20.1884,20.1884,523764.0
2015-07-22 11:15:00,24.48,24.5,24.48,24.49,248028.0,20.1884,20.2049,20.1884,20.1966,248028.0
2015-07-22 11:20:00,24.48,24.5,24.48,24.49,252051.0,20.1884,20.2049,20.1884,20.1966,252051.0
2015-07-22 11:25:00,24.49,24.5,24.48,24.49,168990.0,20.1966,20.2049,20.1884,20.1966,168990.0
2015-07-22 11:30:00,24.49,24.51,24.49,24.51,304608.0,20.1966,20.2131,20.1966,20.2131,304608.0
2015-07-22 11:35:00,24.51,24.51,24.49,24.49,119703.0,20.2131,20.2131,20.1966,20.1966,119703.0
2015-07-22 11:40:00,24.49,24.5,24.47,24.47,259932.0,20.1966,20.2049,20.1801,20.1801,259932.0
2015-07-22 11:45:00,24.47,24.48,24.47,24.47,150555.0,20.1801,20.1884,20.1801,20.1801,150555.0
2015-07-22 11:50:00,24.46,24.46,24.45,24.46,88275.0,20.1719,20.1719,20.1636,20.1719,88275.0
2015-07-22 11:55:00,24.45,24.47,24.44,24.47,106491.0,20.1636,20.1801,20.1554,20.1801,106491.0
2015-07-22 12:00:00,24.47,24.49,24.47,24.48,147420.0,20.1801,20.1966,20.1801,20.1884,147420.0
2015-07-22 12:05:00,24.48,24.48,24.47,24.47,80658.0,20.1884,20.1884,20.1801,20.1801,80658.0
2015-07-22 12:10:00,24.48,24.48,24.47,24.47,64545.0,20.1884,20.1884,20.1801,20.1801,64545.0
2015-07-22 12:15:00,24.47,24.47,24.45,24.47,97968.0,20.1801,20.1801,20.1636,20.1801,97968.0
2015-07-22 12:20:00,24.47,24.48,24.45,24.47,108372.0,20.1801,20.1884,20.1636,20.1801,108372.0
2015-07-22 12:25:00,24.47,24.48,24.47,24.47,52158.0,20.1801,20.1884,20.1801,20.1801,52158.0
2015-07-22 12:30:00,24.47,24.48,24.45,24.45,73530.0,20.1801,20.1884,20.1636,20.1636,73530.0
2015-07-22 12:35:00,24.45,24.46,24.44,24.44,117363.0,20.1636,20.1719,20.1554,20.1554,117363.0
2015-07-22 12:40:00,24.45,24.46,24.44,24.46,99270.0,20.1636,20.1719,20.1554,20.1719,99270.0
2015-07-22 12:45:00,24.46,24.46,24.43,24.44,93138.0,20.1719,20.1719,20.1471,20.1554,93138.0
2015-07-22 12:50:00,24.44,24.45,24.44,24.45,56850.0,20.1554,20.1636,20.1554,20.1636,56850.0
2015-07-22 12:55:00,24.44,24.45,24.44,24.44,75312.0,20.1554,20.1636,20.1554,20.1554,75312.0
2015-07-22 13:00:00,24.44,24.45,24.44,24.45,83679.0,20.1554,20.1636,20.1554,20.1636,83679.0
2015-07-22 13:05:00,24.45,24.45,24.42,24.42,69432.0,20.1636,20.1636,20.1389,20.1389,69432.0
2015-07-22 13:10:00,24.42,24.42,24.4,24.41,77142.0,20.1389,20.1389,20.1224,20.1306,77142.0
2015-07-22 13:15:00,24.41,24.41,24.38,24.39,209175.0,20.1306,20.1306,20.1059,20.1141,209175.0
2015-07-22 13:20:00,24.39,24.41,24.38,24.41,132045.0,20.1141,20.1306,20.1059,20.1306,132045.0
2015-07-22 13:25:00,24.41,24.42,24.41,24.42,128061.0,20.1306,20.1389,20.1306,20.1389,128061.0
2015-07-22 13:30:00,24.42,24.42,24.41,24.42,154686.0,20.1389,20.1389,20.1306,20.1389,154686.0
2015-07-22 13:35:00,24.41,24.42,24.4,24.41,150456.0,20.1306,20.1389,20.1224,20.1306,150456.0
2015-07-22 13:40:00,24.41,24.42,24.4,24.4,194385.0,20.1306,20.1389,20.1224,20.1224,194385.0
2015-07-22 13:45:00,24.4,24.4,24.38,24.38,93759.0,20.1224,20.1224,20.1059,20.1059,93759.0
2015-07-22 13:50:00,24.38,24.38,24.37,24.38,123951.0,20.1059,20.1059,20.0977,20.1059,123951.0
2015-07-22 13:55:00,24.38,24.38,24.37,24.37,149595.0,20.1059,20.1059,20.0977,20.0977,149595.0
2015-07-22 14:00:00,24.37,24.37,24.36,24.36,88737.0,20.0977,20.0977,20.0894,20.0894,88737.0
2015-07-22 14:05:00,24.36,24.36,24.35,24.35,135105.0,20.0894,20.0894,20.0812,20.0812,135105.0
2015-07-22 14:10:00,24.35,24.37,24.35,24.36,186660.0,20.0812,20.0977,20.0812,20.0894,186660.0
2015-07-22 14:15:00,24.36,24.39,24.36,24.39,225567.0,20.0894,20.1141,20.0894,20.1141,225567.0
2015-07-22 14:20:00,24.39,24.39,24.38,24.39,122196.0,20.1141,20.1141,20.1059,20.1141,122196.0
2015-07-22 14:25:00,24.38,24.41,24.38,24.4,185748.0,20.1059,20.1306,20.1059,20.1224,185748.0
2015-07-22 14:30:00,24.41,24.42,24.4,24.42,269292.0,20.1306,20.1389,20.1224,20.1389,269292.0
2015-07-22 14:35:00,24.42,24.44,24.41,24.42,236385.0,20.1389,20.1554,20.1306,20.1389,236385.0
2015-07-22 14:40:00,24.42,24.43,24.39,24.4,222666.0,20.1389,20.1471,20.1141,20.1224,222666.0
2015-07-22 14:45:00,24.4,24.4,24.38,24.38,153498.0,20.1224,20.1224,20.1059,20.1059,153498.0
2015-07-22 14:50:00,24.38,24.39,24.37,24.39,163797.0,20.1059,20.1141,20.0977,20.1141,163797.0
2015-07-22 14:55:00,24.38,24.39,24.38,24.39,180756.0,20.1059,20.1141,20.1059,20.1141,180756.0
2015-07-22 15:00:00,24.39,24.4,24.38,24.39,131604.0,20.1141,20.1224,20.1059,20.1141,131604.0
2015-07-22 15:05:00,24.39,24.41,24.39,24.41,174789.0,20.1141,20.1306,20.1141,20.1306,174789.0
2015-07-22 15:10:00,24.4,24.41,24.36,24.36,384930.0,20.1224,20.1306,20.0894,20.0894,384930.0
2015-07-22 15:15:00,24.36,24.37,24.35,24.35,609525.0,20.0894,20.0977,20.0812,20.0812,609525.0
2015-07-22 15:20:00,24.36,24.36,24.34,24.34,281712.0,20.0894,20.0894,20.0729,20.0729,281712.0
2015-07-22 15:25:00,24.34,24.36,24.34,24.35,248676.0,20.0729,20.0894,20.0729,20.0812,248676.0
2015-07-22 15:30:00,24.36,24.36,24.35,24.35,260544.0,20.0894,20.0894,20.0812,20.0812,260544.0
2015-07-22 15:35:00,24.36,24.37,24.35,24.36,285297.0,20.0894,20.0977,20.0812,20.0894,285297.0
2015-07-22 15:40:00,24.36,24.38,24.36,24.38,345966.0,20.0894,20.1059,20.0894,20.1059,345966.0
2015-07-22 15:45:00,24.37,24.38,24.37,24.38,286146.0,20.0977,20.1059,20.0977,20.1059,286146.0
2015-07-22 15:50:00,24.38,24.38,24.37,24.38,200454.0,20.1059,20.1059,20.0977,20.1059,200454.0
2015-07-22 15:55:00,24.38,24.4,24.38,24.39,1000212.0,20.1059,20.1224,20.1059,20.1141,1000212.0
2015-07-23 09:30:00,24.36,24.41,24.34,24.35,442188.0,20.0894,20.1306,20.0729,20.0812,442188.0
2015-07-23 09:35:00,24.34,24.34,24.27,24.29,232455.0,20.0729,20.0729,20.0152,20.0317,232455.0
2015-07-23 09:40:00,24.29,24.33,24.27,24.3,190050.0,20.0317,20.0647,20.0152,20.0399,190050.0
2015-07-23 09:45:00,24.32,24.33,24.3,24.31,149208.0,20.0564,20.0647,20.0399,20.0482,149208.0
2015-07-23 09:50:00,24.31,24.33,24.3,24.32,128007.0,20.0482,20.0647,20.0399,20.0564,128007.0
2015-07-23 09:55:00,24.32,24.35,24.31,24.34,109395.0,20.0564,20.0812,20.0482,20.0729,109395.0
2015-07-23 10:00:00,24.34,24.35,24.31,24.33,145797.0,20.0729,20.0812,20.0482,20.0647,145797.0
2015-07-23 10:05:00,24.33,24.33,24.3,24.32,134814.0,20.0647,20.0647,20.0399,20.0564,134814.0
2015-07-23 10:10:00,24.32,24.32,24.29,24.31,125256.0,20.0564,20.0564,20.0317,20.0482,125256.0
2015-07-23 10:15:00,24.31,24.32,24.31,24.32,67362.0,20.0482,20.0564,20.0482,20.0564,67362.0
2015-07-23 10:20:00,24.32,24.33,24.31,24.31,57546.0,20.0564,20.0647,20.0482,20.0482,57546.0
2015-07-23 10:25:00,24.31,24.33,24.31,24.32,106509.0,20.0482,20.0647,20.0482,20.0564,106509.0
2015-07-23 10:30:00,24.33,24.33,24.31,24.32,102813.0,20.0647,20.0647,20.0482,20.0564,102813.0
2015-07-23 10:35:00,24.32,24.34,24.31,24.32,418140.0,20.0564,20.0729,20.0482,20.0564,418140.0
2015-07-23 10:40:00,24.32,24.33,24.28,24.29,301947.0,20.0564,20.0647,20.0234,20.0317,301947.0
2015-07-23 10:45:00,24.29,24.29,24.26,24.26,192204.0,20.0317,20.0317,20.0069,20.0069,192204.0
2015-07-23 10:50:00,24.26,24.29,24.26,24.29,76752.0,20.0069,20.0317,20.0069,20.0317,76752.0
2015-07-23 10:55:00,24.29,24.31,24.29,24.3,126555.0,20.0317,20.0482,20.0317,20.0399,126555.0
2015-07-23 11:00:00,24.31,24.32,24.3,24.32,80262.0,20.0482,20.0564,20.0399,20.0564,80262.0
2015-07-23 11:05:00,24.32,24.32,24.3,24.31,82242.0,20.0564,20.0564,20.0399,20.0482,82242.0
2015-07-23 11:10:00,24.31,24.31,24.29,24.3,102261.0,20.0482,20.0482,20.0317,20.0399,102261.0
2015-07-23 11:15:00,24.3,24.3,24.28,24.28,92955.0,20.0399,20.0399,20.0234,20.0234,92955.0
2015-07-23 11:20:00,24.27,24.29,24.27,24.27,145257.0,20.0152,20.0317,20.0152,20.0152,145257.0
2015-07-23 11:25:00,24.27,24.27,24.24,24.25,196377.0,20.0152,20.0152,19.9904,19.9987,196377.0
2015-07-23 11:30:00,24.24,24.27,24.24,24.27,93042.0,19.9904,20.0152,19.9904,20.0152,93042.0
2015-07-23 11:35:00,24.27,24.29,24.27,24.27,148110.0,20.0152,20.0317,20.0152,20.0152,148110.0
2015-07-23 11:40:00,24.27,24.28,24.27,24.27,74934.0,20.0152,20.0234,20.0152,20.0152,74934.0
2015-07-23 11:45:00,24.27,24.27,24.25,24.26,81282.0,20.0152,20.0152,19.9987,20.0069,81282.0
2015-07-23 11:50:00,24.26,24.27,24.25,24.25,75699.0,20.0069,20.0152,19.9987,19.9987,75699.0
2015-07-23 11:55:00,24.26,24.26,24.25,24.26,61389.0,20.0069,20.0069,19.9987,20.0069,61389.0
2015-07-23 12:00:00,24.26,24.26,24.24,24.25,94560.0,20.0069,20.0069,19.9904,19.9987,94560.0
2015-07-23 12:05:00,24.25,24.25,24.24,24.25,74022.0,19.9987,19.9987,19.9904,19.9987,74022.0
2015-07-23 12:10:00,24.25,24.25,24.22,24.22,141072.0,19.9987,19.9987,19.9739,19.9739,141072.0
2015-07-23 12:15:00,24.22,24.23,24.21,24.22,140673.0,19.9739,19.9822,19.9657,19.9739,140673.0
2015-07-23 12:20:00,24.22,24.24,24.22,24.23,97875.0,19.9739,19.9904,19.9739,19.9822,97875.0
2015-07-23 12:25:00,24.24,24.24,24.23,24.24,58086.0,19.9904,19.9904,19.9822,19.9904,58086.0
2015-07-23 12:30:00,24.24,24.24,24.22,24.23,52161.0,19.9904,19.9904,19.9739,19.9822,52161.0
2015-07-23 12:35:00,24.23,24.23,24.2,24.21,165330.0,19.9822,19.9822,19.9575,19.9657,165330.0
2015-07-23 12:40:00,24.21,24.21,24.19,24.19,119748.0,19.9657,19.9657,19.9492,19.9492,119748.0
2015-07-23 12:45:00,24.19,24.2,24.19,24.19,55917.0,19.9492,19.9575,19.9492,19.9492,55917.0
2015-07-23 12:50:00,24.19,24.2,24.18,24.19,97944.0,19.9492,19.9575,19.941,19.9492,97944.0
2015-07-23 12:55:00,24.19,24.23,24.19,24.22,115983.0,19.9492,19.9822,19.9492,19.9739,115983.0
2015-07-23 13:00:00,24.22,24.23,24.22,24.23,76668.0,19.9739,19.9822,19.9739,19.9822,76668.0
2015-07-23 13:05:00,24.23,24.25,24.22,24.24,65682.0,19.9822,19.9987,19.9739,19.9904,65682.0
2015-07-23 13:10:00,24.24,24.25,24.23,24.23,58764.0,19.9904,19.9987,19.9822,19.9822,58764.0
2015-07-23 13:15:00,24.23,24.24,24.23,24.24,48768.0,19.9822,19.9904,19.9822,19.9904,48768.0
2015-07-23 13:20:00,24.24,24.24,24.23,24.23,39345.0,19.9904,19.9904,19.9822,19.9822,39345.0
2015-07-23 13:25:00,24.23,24.23,24.21,24.23,112365.0,19.9822,19.9822,19.9657,19.9822,112365.0
2015-07-23 13:30:00,24.23,24.24,24.22,24.23,84903.0,19.9822,19.9904,19.9739,19.9822,84903.0
2015-07-23 13:35:00,24.22,24.23,24.22,24.22,68229.0,19.9739,19.9822,19.9739,19.9739,68229.0
2015-07-23 13:40:00,24.22,24.23,24.22,24.22,81822.0,19.9739,19.9822,19.9739,19.9739,81822.0
2015-07-23 13:45:00,24.22,24.23,24.22,24.23,47805.0,19.9739,19.9822,19.9739,19.9822,47805.0
2015-07-23 13:50:00,24.23,24.24,24.23,24.23,128631.0,19.9822,19.9904,19.9822,19.9822,128631.0
2015-07-23 13:55:00,24.24,24.24,24.23,24.23,40959.0,19.9904,19.9904,19.9822,19.9822,40959.0
2015-07-23 14:00:00,24.23,24.23,24.21,24.22,81027.0,19.9822,19.9822,19.9657,19.9739,81027.0
2015-07-23 14:05:00,24.22,24.22,24.21,24.22,69327.0,19.9739,19.9739,19.9657,19.9739,69327.0
2015-07-23 14:10:00,24.22,24.23,24.21,24.23,104079.0,19.9739,19.9822,19.9657,19.9822,104079.0
2015-07-23 14:15:00,24.22,24.24,24.22,24.23,84489.0,19.9739,19.9904,19.9739,19.9822,84489.0
2015-07-23 14:20:00,24.23,24.24,24.21,24.22,74331.0,19.9822,19.9904,19.9657,19.9739,74331.0
2015-07-23 14:25:00,24.22,24.23,24.21,24.23,75957.0,19.9739,19.9822,19.9657,19.9822,75957.0
2015-07-23 14:30:00,24.23,24.23,24.22,24.22,80697.0,19.9822,19.9822,19.9739,19.9739,80697.0
2015-07-23 14:35:00,24.22,24.23,24.21,24.22,131097.0,19.9739,19.9822,19.9657,19.9739,131097.0
2015-07-23 14:40:00,24.22,24.22,24.21,24.21,109860.0,19.9739,19.9739,19.9657,19.9657,109860.0
2015-07-23 14:45:00,24.21,24.21,24.2,24.2,103305.0,19.9657,19.9657,19.9575,19.9575,103305.0
2015-07-23 14:50:00,24.2,24.21,24.17,24.18,153528.0,19.9575,19.9657,19.9327,19.941,153528.0
2015-07-23 14:55:00,24.18,24.2,24.17,24.19,164193.0,19.941,19.9575,19.9327,19.9492,164193.0
2015-07-23 15:00:00,24.19,24.19,24.17,24.18,132078.0,19.9492,19.9492,19.9327,19.941,132078.0
2015-07-23 15:05:00,24.18,24.18,24.17,24.18,177885.0,19.941,19.941,19.9327,19.941,177885.0
2015-07-23 15:10:00,24.17,24.18,24.15,24.16,344637.0,19.9327,19.941,19.9162,19.9245,344637.0
2015-07-23 15:15:00,24.16,24.16,24.15,24.16,308358.0,19.9245,19.9245,19.9162,19.9245,308358.0
2015-07-23 15:20:00,24.16,24.17,24.16,24.16,273483.0,19.9245,19.9327,19.9245,19.9245,273483.0
2015-07-23 15:25:00,24.16,24.17,24.14,24.15,233082.0,19.9245,19.9327,19.908,19.9162,233082.0
2015-07-23 15:30:00,24.15,24.16,24.14,24.16,152910.0,19.9162,19.9245,19.908,19.9245,152910.0
2015-07-23 15:35:00,24.16,24.18,24.15,24.18,226890.0,19.9245,19.941,19.9162,19.941,226890.0
2015-07-23 15:40:00,24.18,24.19,24.18,24.18,335619.0,19.941,19.9492,19.941,19.941,335619.0
2015-07-23 15:45:00,24.18,24.19,24.17,24.18,202938.0,19.941,19.9492,19.9327,19.941,202938.0
2015-07-23 15:50:00,24.18,24.18,24.17,24.17,246843.0,19.941,19.941,19.9327,19.9327,246843.0
2015-07-23 15:55:00,24.17,24.18,24.15,24.17,682992.0,19.9327,19.941,19.9162,19.9327,682992.0
2015-07-24 09:30:00,24.18,24.18,24.1,24.1,410328.0,19.941,19.941,19.875,19.875,410328.0
2015-07-24 09:35:00,24.11,24.12,24.06,24.06,146412.0,19.8832,19.8915,19.842,19.842,146412.0
2015-07-24 09:40:00,24.05,24.09,24.02,24.07,155202.0,19.8338,19.8667,19.809,19.8502,155202.0
2015-07-24 09:45:00,24.08,24.1,24.07,24.09,126594.0,19.8585,19.875,19.8502,19.8667,126594.0
2015-07-24 09:50:00,24.09,24.11,24.09,24.11,143256.0,19.8667,19.8832,19.8667,19.8832,143256.0
2015-07-24 09:55:00,24.1,24.17,24.1,24.16,180927.0,19.875,19.9327,19.875,19.9245,180927.0
2015-07-24 10:00:00,24.16,24.18,24.14,24.18,196941.0,19.9245,19.941,19.908,19.941,196941.0
2015-07-24 10:05:00,24.18,24.19,24.13,24.14,220731.0,19.941,19.9492,19.8997,19.908,220731.0
2015-07-24 10:10:00,24.13,24.14,24.09,24.12,172413.0,19.8997,19.908,19.8667,19.8915,172413.0
2015-07-24 10:15:00,24.12,24.12,24.08,24.1,149418.0,19.8915,19.8915,19.8585,19.875,149418.0
2015-07-24 10:20:00,24.1,24.1,24.06,24.07,452490.0,19.875,19.875,19.842,19.8502,452490.0
2015-07-24 10:25:00,24.07,24.08,24.05,24.07,178845.0,19.8502,19.8585,19.8338,19.8502,178845.0
2015-07-24 10:30:00,24.07,24.07,24.04,24.04,132144.0,19.8502,19.8502,19.8255,19.8255,132144.0
2015-07-24 10:35:00,24.04,24.04,24.01,24.01,278157.0,19.8255,19.8255,19.8008,19.8008,278157.0
2015-07-24 10:40:00,24.01,24.01,23.99,23.99,474618.0,19.8008,19.8008,19.7843,19.7843,474618.0
2015-07-24 10:45:00,23.99,24.0,23.96,23.96,270726.0,19.7843,19.7925,19.7595,19.7595,270726.0
2015-07-24 10:50:00,23.97,23.97,23.96,23.96,178233.0,19.7678,19.7678,19.7595,19.7595,178233.0
2015-07-24 10:55:00,23.97,23.97,23.95,23.95,171900.0,19.7678,19.7678,19.7513,19.7513,171900.0
2015-07-24 11:00:00,23.95,23.98,23.95,23.98,147885.0,19.7513,19.776,19.7513,19.776,147885.0
2015-07-24 11:05:00,23.98,23.99,23.96,23.98,232392.0,19.776,19.7843,19.7595,19.776,232392.0
2015-07-24 11:10:00,23.98,23.99,23.96,23.97,171813.0,19.776,19.7843,19.7595,19.7678,171813.0
2015-07-24 11:15:00,23.97,23.98,23.95,23.98,187104.0,19.7678,19.776,19.7513,19.776,187104.0
2015-07-24 11:20:00,23.98,23.99,23.98,23.99,147663.0,19.776,19.7843,19.776,19.7843,147663.0
2015-07-24 11:25:00,23.98,24.0,23.98,24.0,182475.0,19.776,19.7925,19.776,19.7925,182475.0
2015-07-24 11:30:00,24.0,24.01,23.98,23.98,242154.0,19.7925,19.8008,19.776,19.776,242154.0
2015-07-24 11:35:00,23.98,23.98,23.96,23.96,90123.0,19.776,19.776,19.7595,19.7595,90123.0
2015-07-24 11:40:00,23.96,23.97,23.94,23.95,415593.0,19.7595,19.7678,19.743,19.7513,415593.0
2015-07-24 11:45:00,23.95,23.96,23.94,23.94,121089.0,19.7513,19.7595,19.743,19.743,121089.0
2015-07-24 11:50:00,23.95,23.95,23.93,23.93,115830.0,19.7513,19.7513,19.7348,19.7348,115830.0
2015-07-24 11:55:00,23.93,23.94,23.92,23.94,174795.0,19.7348,19.743,19.7265,19.743,174795.0
2015-07-24 12:00:00,23.94,23.96,23.94,23.94,82005.0,19.743,19.7595,19.743,19.743,82005.0
2015-07-24 12:05:00,23.94,23.95,23.93,23.93,66537.0,19.743,19.7513,19.7348,19.7348,66537.0
2015-07-24 12:10:00,23.93,23.94,23.93,23.93,92811.0,19.7348,19.743,19.7348,19.7348,92811.0
2015-07-24 12:15:00,23.93,23.93,23.89,23.9,329601.0,19.7348,19.7348,19.7018,19.71,329601.0
2015-07-24 12:20:00,23.9,23.92,23.89,23.9,147441.0,19.71,19.7265,19.7018,19.71,147441.0
2015-07-24 12:25:00,23.9,23.9,23.88,23.89,131157.0,19.71,19.71,19.6936,19.7018,131157.0
2015-07-24 12:30:00,23.89,23.9,23.88,23.88,105384.0,19.7018,19.71,19.6936,19.6936,105384.0
2015-07-24 12:35:00,23.88,23.88,23.85,23.86,216828.0,19.6936,19.6936,19.6688,19.6771,216828.0
2015-07-24 12:40:00,23.86,23.89,23.86,23.89,93195.0,19.6771,19.7018,19.6771,19.7018,93195.0
2015-07-24 12:45:00,23.89,23.89,23.86,23.87,104976.0,19.7018,19.7018,19.6771,19.6853,104976.0
2015-07-24 12:50:00,23.87,23.88,23.86,23.87,130401.0,19.6853,19.6936,19.6771,19.6853,130401.0
2015-07-24 12:55:00,23.87,23.89,23.87,23.88,93252.0,19.6853,19.7018,19.6853,19.6936,93252.0
2015-07-24 13:00:00,23.88,23.92,23.88,23.92,104835.0,19.6936,19.7265,19.6936,19.7265,104835.0
2015-07-24 13:05:00,23.92,23.92,23.88,23.89,230898.0,19.7265,19.7265,19.6936,19.7018,230898.0
2015-07-24 13:10:00,23.89,23.9,23.88,23.89,134925.0,19.7018,19.71,19.6936,19.7018,134925.0
2015-07-24 13:15:00,23.89,23.9,23.89,23.89,79017.0,19.7018,19.71,19.7018,19.7018,79017.0
2015-07-24 13:20:00,23.89,23.89,23.88,23.89,102582.0,19.7018,19.7018,19.6936,19.7018,102582.0
2015-07-24 13:25:00,23.89,23.9,23.88,23.89,136938.0,19.7018,19.71,19.6936,19.7018,136938.0
2015-07-24 13:30:00,23.89,23.89,23.87,23.89,132933.0,19.7018,19.7018,19.6853,19.7018,132933.0
2015-07-24 13:35:00,23.88,23.89,23.87,23.89,88719.0,19.6936,19.7018,19.6853,19.7018,88719.0
2015-07-24 13:40:00,23.89,23.89,23.86,23.87,267333.0,19.7018,19.7018,19.6771,19.6853,267333.0
2015-07-24 13:45:00,23.88,23.89,23.86,23.89,186843.0,19.6936,19.7018,19.6771,19.7018,186843.0
2015-07-24 13:50:00,23.89,23.89,23.87,23.87,103041.0,19.7018,19.7018,19.6853,19.6853,103041.0
2015-07-24 13:55:00,23.87,23.89,23.86,23.87,144876.0,19.6853,19.7018,19.6771,19.6853,144876.0
2015-07-24 14:00:00,23.88,23.88,23.86,23.87,236547.0,19.6936,19.6936,19.6771,19.6853,236547.0
2015-07-24 14:05:00,23.87,23.88,23.86,23.87,143487.0,19.6853,19.6936,19.6771,19.6853,143487.0
2015-07-24 14:10:00,23.87,23.88,23.86,23.86,200673.0,19.6853,19.6936,19.6771,19.6771,200673.0
2015-07-24 14:15:00,23.86,23.87,23.84,23.85,174117.0,19.6771,19.6853,19.6606,19.6688,174117.0
2015-07-24 14:20:00,23.85,23.87,23.84,23.87,162834.0,19.6688,19.6853,19.6606,19.6853,162834.0
2015-07-24 14:25:00,23.87,23.9,23.87,23.89,134103.0,19.6853,19.71,19.6853,19.7018,134103.0
2015-07-24 14:30:00,23.9,23.9,23.87,23.87,90990.0,19.71,19.71,19.6853,19.6853,90990.0
2015-07-24 14:35:00,23.87,23.88,23.86,23.87,153846.0,19.6853,19.6936,19.6771,19.6853,153846.0
2015-07-24 14:40:00,23.87,23.88,23.87,23.87,130764.0,19.6853,19.6936,19.6853,19.6853,130764.0
2015-07-24 14:45:00,23.87,23.89,23.87,23.88,140454.0,19.6853,19.7018,19.6853,19.6936,140454.0
2015-07-24 14:50:00,23.88,23.88,23.86,23.86,111348.0,19.6936,19.6936,19.6771,19.6771,111348.0
2015-07-24 14:55:00,23.86,23.89,23.86,23.89,178863.0,19.6771,19.7018,19.6771,19.7018,178863.0
2015-07-24 15:00:00,23.88,23.9,23.86,23.89,347736.0,19.6936,19.71,19.6771,19.7018,347736.0
2015-07-24 15:05:00,23.89,23.9,23.88,23.89,180108.0,19.7018,19.71,19.6936,19.7018,180108.0
2015-07-24 15:10:00,23.89,23.9,23.87,23.87,145329.0,19.7018,19.71,19.6853,19.6853,145329.0
2015-07-24 15:15:00,23.87,23.89,23.87,23.88,120603.0,19.6853,19.7018,19.6853,19.6936,120603.0
2015-07-24 15:20:00,23.89,23.89,23.86,23.87,290538.0,19.7018,19.7018,19.6771,19.6853,290538.0
2015-07-24 15:25:00,23.87,23.89,23.86,23.86,251340.0,19.6853,19.7018,19.6771,19.6771,251340.0
2015-07-24 15:30:00,23.86,23.87,23.85,23.86,230379.0,19.6771,19.6853,19.6688,19.6771,230379.0
2015-07-24 15:35:00,23.86,23.86,23.84,23.84,228426.0,19.6771,19.6771,19.6606,19.6606,228426.0
2015-07-24 15:40:00,23.84,23.86,23.83,23.86,315087.0,19.6606,19.6771,19.6523,19.6771,315087.0
2015-07-24 15:45:00,23.86,23.89,23.86,23.87,338070.0,19.6771,19.7018,19.6771,19.6853,338070.0
2015-07-24 15:50:00,23.87,23.88,23.87,23.88,301860.0,19.6853,19.6936,19.6853,19.6936,301860.0
2015-07-24 15:55:00,23.88,23.89,23.85,23.86,997185.0,19.6936,19.7018,19.6688,19.6771,997185.0
2015-07-27 09:30:00,23.79,23.82,23.72,23.77,619881.0,19.6193,19.6441,19.5616,19.6028,619881.0
2015-07-27 09:35:00,23.77,23.81,23.74,23.76,160257.0,19.6028,19.6358,19.5781,19.5946,160257.0
2015-07-27 09:40:00,23.75,23.77,23.72,23.75,235374.0,19.5863,19.6028,19.5616,19.5863,235374.0
2015-07-27 09:45:00,23.75,23.76,23.71,23.76,348768.0,19.5863,19.5946,19.5534,19.5946,348768.0
2015-07-27 09:50:00,23.76,23.78,23.72,23.72,208371.0,19.5946,19.6111,19.5616,19.5616,208371.0
2015-07-27 09:55:00,23.72,23.74,23.72,23.72,213654.0,19.5616,19.5781,19.5616,19.5616,213654.0
2015-07-27 10:00:00,23.72,23.72,23.69,23.7,178353.0,19.5616,19.5616,19.5369,19.5451,178353.0
2015-07-27 10:05:00,23.69,23.7,23.67,23.67,239070.0,19.5369,19.5451,19.5204,19.5204,239070.0
2015-07-27 10:10:00,23.67,23.71,23.67,23.69,173865.0,19.5204,19.5534,19.5204,19.5369,173865.0
2015-07-27 10:15:00,23.69,23.73,23.69,23.71,294807.0,19.5369,19.5699,19.5369,19.5534,294807.0
2015-07-27 10:20:00,23.71,23.71,23.69,23.7,188157.0,19.5534,19.5534,19.5369,19.5451,188157.0
2015-07-27 10:25:00,23.7,23.72,23.69,23.72,198258.0,19.5451,19.5616,19.5369,19.5616,198258.0
2015-07-27 10:30:00,23.72,23.76,23.72,23.75,187791.0,19.5616,19.5946,19.5616,19.5863,187791.0
2015-07-27 10:35:00,23.75,23.78,23.75,23.78,136536.0,19.5863,19.6111,19.5863,19.6111,136536.0
2015-07-27 10:40:00,23.78,23.79,23.78,23.78,126597.0,19.6111,19.6193,19.6111,19.6111,126597.0
2015-07-27 10:45:00,23.78,23.8,23.75,23.77,203073.0,19.6111,19.6276,19.5863,19.6028,203073.0
2015-07-27 10:50:00,23.77,23.77,23.75,23.77,115050.0,19.6028,19.6028,19.5863,19.6028,115050.0
2015-07-27 10:55:00,23.77,23.81,23.77,23.8,186909.0,19.6028,19.6358,19.6028,19.6276,186909.0
2015-07-27 11:00:00,23.8,23.8,23.77,23.77,206757.0,19.6276,19.6276,19.6028,19.6028,206757.0
2015-07-27 11:05:00,23.77,23.78,23.76,23.76,125520.0,19.6028,19.6111,19.5946,19.5946,125520.0
2015-07-27 11:10:00,23.76,23.77,23.7,23.71,180090.0,19.5946,19.6028,19.5451,19.5534,180090.0
2015-07-27 11:15:00,23.71,23.72,23.69,23.69,138297.0,19.5534,19.5616,19.5369,19.5369,138297.0
2015-07-27 11:20:00,23.69,23.71,23.68,23.69,193206.0,19.5369,19.5534,19.5286,19.5369,193206.0
2015-07-27 11:25:00,23.7,23.72,23.69,23.7,156036.0,19.5451,19.5616,19.5369,19.5451,156036.0
2015-07-27 11:30:00,23.7,23.71,23.68,23.69,140061.0,19.5451,19.5534,19.5286,19.5369,140061.0
2015-07-27 11:35:00,23.69,23.71,23.68,23.71,82902.0,19.5369,19.5534,19.5286,19.5534,82902.0
2015-07-27 11:40:00,23.71,23.71,23.68,23.69,191205.0,19.5534,19.5534,19.5286,19.5369,191205.0
2015-07-27 11:45:00,23.69,23.7,23.68,23.7,172482.0,19.5369,19.5451,19.5286,19.5451,172482.0
2015-07-27 11:50:00,23.7,23.71,23.69,23.71,164454.0,19.5451,19.5534,19.5369,19.5534,164454.0
2015-07-27 11:55:00,23.71,23.73,23.7,23.72,130020.0,19.5534,19.5699,19.5451,19.5616,130020.0
2015-07-27 12:00:00,23.73,23.73,23.72,23.72,111819.0,19.5699,19.5699,19.5616,19.5616,111819.0
2015-07-27 12:05:00,23.72,23.73,23.71,23.72,81000.0,19.5616,19.5699,19.5534,19.5616,81000.0
2015-07-27 12:10:00,23.73,23.73,23.71,23.71,205470.0,19.5699,19.5699,19.5534,19.5534,205470.0
2015-07-27 12:15:00,23.71,23.72,23.7,23.72,90027.0,19.5534,19.5616,19.5451,19.5616,90027.0
2015-07-27 12:20:00,23.72,23.73,23.71,23.73,79389.0,19.5616,19.5699,19.5534,19.5699,79389.0
2015-07-27 12:25:00,23.73,23.73,23.72,23.73,63966.0,19.5699,19.5699,19.5616,19.5699,63966.0
2015-07-27 12:30:00,23.73,23.75,23.72,23.73,87207.0,19.5699,19.5863,19.5616,19.5699,87207.0
2015-07-27 12:35:00,23.73,23.74,23.72,23.73,106893.0,19.5699,19.5781,19.5616,19.5699,106893.0
2015-07-27 12:40:00,23.73,23.73,23.71,23.72,100611.0,19.5699,19.5699,19.5534,19.5616,100611.0
2015-07-27 12:45:00,23.72,23.72,23.7,23.71,111285.0,19.5616,19.5616,19.5451,19.5534,111285.0
2015-07-27 12:50:00,23.71,23.72,23.71,23.71,107343.0,19.5534,19.5616,19.5534,19.5534,107343.0
2015-07-27 12:55:00,23.71,23.73,23.71,23.73,60531.0,19.5534,19.5699,19.5534,19.5699,60531.0
2015-07-27 13:00:00,23.73,23.74,23.72,23.74,106365.0,19.5699,19.5781,19.5616,19.5781,106365.0
2015-07-27 13:05:00,23.74,23.75,23.73,23.74,66768.0,19.5781,19.5863,19.5699,19.5781,66768.0
2015-07-27 13:10:00,23.74,23.75,23.73,23.73,69507.0,19.5781,19.5863,19.5699,19.5699,69507.0
2015-07-27 13:15:00,23.73,23.74,23.72,23.73,100428.0,19.5699,19.5781,19.5616,19.5699,100428.0
2015-07-27 13:20:00,23.73,23.73,23.7,23.71,73344.0,19.5699,19.5699,19.5451,19.5534,73344.0
2015-07-27 13:25:00,23.71,23.72,23.71,23.72,114135.0,19.5534,19.5616,19.5534,19.5616,114135.0
2015-07-27 13:30:00,23.72,23.73,23.72,23.73,128958.0,19.5616,19.5699,19.5616,19.5699,128958.0
2015-07-27 13:35:00,23.73,23.74,23.72,23.74,123327.0,19.5699,19.5781,19.5616,19.5781,123327.0
2015-07-27 13:40:00,23.74,23.75,23.73,23.74,128139.0,19.5781,19.5863,19.5699,19.5781,128139.0
2015-07-27 13:45:00,23.74,23.77,23.74,23.77,111654.0,19.5781,19.6028,19.5781,19.6028,111654.0
2015-07-27 13:50:00,23.77,23.79,23.77,23.78,169926.0,19.6028,19.6193,19.6028,19.6111,169926.0
2015-07-27 13:55:00,23.79,23.79,23.77,23.79,203940.0,19.6193,19.6193,19.6028,19.6193,203940.0
2015-07-27 14:00:00,23.79,23.81,23.78,23.8,110109.0,19.6193,19.6358,19.6111,19.6276,110109.0
2015-07-27 14:05:00,23.8,23.82,23.8,23.81,126645.0,19.6276,19.6441,19.6276,19.6358,126645.0
2015-07-27 14:10:00,23.81,23.83,23.8,23.82,207246.0,19.6358,19.6523,19.6276,19.6441,207246.0
2015-07-27 14:15:00,23.82,23.86,23.82,23.85,198264.0,19.6441,19.6771,19.6441,19.6688,198264.0
2015-07-27 14:20:00,23.85,23.85,23.82,23.83,190386.0,19.6688,19.6688,19.6441,19.6523,190386.0
2015-07-27 14:25:00,23.83,23.86,23.82,23.85,223533.0,19.6523,19.6771,19.6441,19.6688,223533.0
2015-07-27 14:30:00,23.86,23.86,23.82,23.83,239556.0,19.6771,19.6771,19.6441,19.6523,239556.0
2015-07-27 14:35:00,23.83,23.86,23.83,23.85,261936.0,19.6523,19.6771,19.6523,19.6688,261936.0
2015-07-27 14:40:00,23.85,23.87,23.85,23.85,163800.0,19.6688,19.6853,19.6688,19.6688,163800.0
2015-07-27 14:45:00,23.86,23.88,23.85,23.87,241323.0,19.6771,19.6936,19.6688,19.6853,241323.0
2015-07-27 14:50:00,23.88,23.88,23.83,23.84,228246.0,19.6936,19.6936,19.6523,19.6606,228246.0
2015-07-27 14:55:00,23.84,23.84,23.82,23.83,158640.0,19.6606,19.6606,19.6441,19.6523,158640.0
2015-07-27 15:00:00,23.83,23.83,23.8,23.8,199932.0,19.6523,19.6523,19.6276,19.6276,199932.0
2015-07-27 15:05:00,23.8,23.82,23.8,23.82,169044.0,19.6276,19.6441,19.6276,19.6441,169044.0
2015-07-27 15:10:00,23.82,23.82,23.81,23.81,158001.0,19.6441,19.6441,19.6358,19.6358,158001.0
2015-07-27 15:15:00,23.81,23.82,23.79,23.79,201999.0,19.6358,19.6441,19.6193,19.6193,201999.0
2015-07-27 15:20:00,23.79,23.8,23.78,23.78,218832.0,19.6193,19.6276,19.6111,19.6111,218832.0
2015-07-27 15:25:00,23.79,23.8,23.77,23.8,366705.0,19.6193,19.6276,19.6028,19.6276,366705.0
2015-07-27 15:30:00,23.8,23.81,23.79,23.81,348888.0,19.6276,19.6358,19.6193,19.6358,348888.0
2015-07-27 15:35:00,23.8,23.81,23.8,23.8,263817.0,19.6276,19.6358,19.6276,19.6276,263817.0
2015-07-27 15:40:00,23.8,23.8,23.78,23.79,287703.0,19.6276,19.6276,19.6111,19.6193,287703.0
2015-07-27 15:45:00,23.79,23.79,23.77,23.78,369723.0,19.6193,19.6193,19.6028,19.6111,369723.0
2015-07-27 15:50:00,23.77,23.78,23.77,23.77,326388.0,19.6028,19.6111,19.6028,19.6028,326388.0
2015-07-27 15:55:00,23.77,23.81,23.76,23.8,1318977.0,19.6028,19.6358,19.5946,19.6276,1318977.0
2015-07-28 09:30:00,23.84,23.86,23.76,23.76,531249.0,19.6606,19.6771,19.5946,19.5946,531249.0
2015-07-28 09:35:00,23.77,23.82,23.76,23.78,304476.0,19.6028,19.6441,19.5946,19.6111,304476.0
2015-07-28 09:40:00,23.78,23.84,23.76,23.82,189606.0,19.6111,19.6606,19.5946,19.6441,189606.0
2015-07-28 09:45:00,23.82,23.83,23.77,23.77,356748.0,19.6441,19.6523,19.6028,19.6028,356748.0
2015-07-28 09:50:00,23.77,23.77,23.75,23.77,524925.0,19.6028,19.6028,19.5863,19.6028,524925.0
2015-07-28 09:55:00,23.77,23.78,23.75,23.76,269310.0,19.6028,19.6111,19.5863,19.5946,269310.0
2015-07-28 10:00:00,23.76,23.83,23.76,23.81,441984.0,19.5946,19.6523,19.5946,19.6358,441984.0
2015-07-28 10:05:00,23.82,23.82,23.77,23.78,273951.0,19.6441,19.6441,19.6028,19.6111,273951.0
2015-07-28 10:10:00,23.78,23.84,23.77,23.84,211221.0,19.6111,19.6606,19.6028,19.6606,211221.0
2015-07-28 10:15:00,23.83,23.84,23.79,23.8,223110.0,19.6523,19.6606,19.6193,19.6276,223110.0
2015-07-28 10:20:00,23.8,23.81,23.78,23.79,114705.0,19.6276,19.6358,19.6111,19.6193,114705.0
2015-07-28 10:25:00,23.79,23.79,23.74,23.74,191298.0,19.6193,19.6193,19.5781,19.5781,191298.0
2015-07-28 10:30:00,23.75,23.78,23.75,23.76,263469.0,19.5863,19.6111,19.5863,19.5946,263469.0
2015-07-28 10:35:00,23.76,23.78,23.75,23.76,157284.0,19.5946,19.6111,19.5863,19.5946,157284.0
2015-07-28 10:40:00,23.76,23.77,23.75,23.77,251916.0,19.5946,19.6028,19.5863,19.6028,251916.0
2015-07-28 10:45:00,23.77,23.8,23.77,23.78,240570.0,19.6028,19.6276,19.6028,19.6111,240570.0
2015-07-28 10:50:00,23.78,23.8,23.78,23.79,239418.0,19.6111,19.6276,19.6111,19.6193,239418.0
2015-07-28 10:55:00,23.8,23.82,23.8,23.82,2422890.0,19.6276,19.6441,19.6276,19.6441,2422890.0
2015-07-28 11:00:00,23.82,23.85,23.82,23.85,454623.0,19.6441,19.6688,19.6441,19.6688,454623.0
2015-07-28 11:05:00,23.84,23.86,23.84,23.85,277200.0,19.6606,19.6771,19.6606,19.6688,277200.0
2015-07-28 11:10:00,23.85,23.88,23.85,23.88,224835.0,19.6688,19.6936,19.6688,19.6936,224835.0
2015-07-28 11:15:00,23.88,23.92,23.88,23.92,283410.0,19.6936,19.7265,19.6936,19.7265,283410.0
2015-07-28 11:20:00,23.91,23.94,23.91,23.93,383643.0,19.7183,19.743,19.7183,19.7348,383643.0
2015-07-28 11:25:00,23.94,23.96,23.93,23.96,356256.0,19.743,19.7595,19.7348,19.7595,356256.0
2015-07-28 11:30:00,23.96,23.97,23.94,23.97,331968.0,19.7595,19.7678,19.743,19.7678,331968.0
2015-07-28 11:35:00,23.97,23.98,23.94,23.96,370353.0,19.7678,19.776,19.743,19.7595,370353.0
2015-07-28 11:40:00,23.96,23.99,23.96,23.98,265812.0,19.7595,19.7843,19.7595,19.776,265812.0
2015-07-28 11:45:00,23.98,24.01,23.98,24.01,234531.0,19.776,19.8008,19.776,19.8008,234531.0
2015-07-28 11:50:00,24.0,24.01,23.99,24.0,210789.0,19.7925,19.8008,19.7843,19.7925,210789.0
2015-07-28 11:55:00,24.0,24.02,24.0,24.02,194091.0,19.7925,19.809,19.7925,19.809,194091.0
2015-07-28 12:00:00,24.02,24.03,24.02,24.02,266460.0,19.809,19.8173,19.809,19.809,266460.0
2015-07-28 12:05:00,24.02,24.06,24.02,24.05,328992.0,19.809,19.842,19.809,19.8338,328992.0
2015-07-28 12:10:00,24.06,24.06,24.05,24.05,221697.0,19.842,19.842,19.8338,19.8338,221697.0
2015-07-28 12:15:00,24.05,24.07,24.05,24.06,271191.0,19.8338,19.8502,19.8338,19.842,271191.0
2015-07-28 12:20:00,24.06,24.08,24.06,24.07,301602.0,19.842,19.8585,19.842,19.8502,301602.0
2015-07-28 12:25:00,24.07,24.07,24.06,24.07,241254.0,19.8502,19.8502,19.842,19.8502,241254.0
2015-07-28 12:30:00,24.08,24.08,24.04,24.05,133971.0,19.8585,19.8585,19.8255,19.8338,133971.0
2015-07-28 12:35:00,24.05,24.06,24.05,24.05,143331.0,19.8338,19.842,19.8338,19.8338,143331.0
2015-07-28 12:40:00,24.05,24.07,24.05,24.06,70977.0,19.8338,19.8502,19.8338,19.842,70977.0
2015-07-28 12:45:00,24.06,24.06,24.03,24.04,187515.0,19.842,19.842,19.8173,19.8255,187515.0
2015-07-28 12:50:00,24.04,24.05,24.02,24.03,166029.0,19.8255,19.8338,19.809,19.8173,166029.0
2015-07-28 12:55:00,24.03,24.03,24.0,24.01,248640.0,19.8173,19.8173,19.7925,19.8008,248640.0
2015-07-28 13:00:00,24.01,24.01,23.99,24.01,197484.0,19.8008,19.8008,19.7843,19.8008,197484.0
2015-07-28 13:05:00,24.01,24.06,24.0,24.06,541221.0,19.8008,19.842,19.7925,19.842,541221.0
2015-07-28 13:10:00,24.05,24.07,24.05,24.07,388218.0,19.8338,19.8502,19.8338,19.8502,388218.0
2015-07-28 13:15:00,24.07,24.08,24.06,24.07,184410.0,19.8502,19.8585,19.842,19.8502,184410.0
2015-07-28 13:20:00,24.07,24.1,24.06,24.09,205827.0,19.8502,19.875,19.842,19.8667,205827.0
2015-07-28 13:25:00,24.09,24.1,24.08,24.1,148218.0,19.8667,19.875,19.8585,19.875,148218.0
2015-07-28 13:30:00,24.09,24.09,24.05,24.05,237168.0,19.8667,19.8667,19.8338,19.8338,237168.0
2015-07-28 13:35:00,24.05,24.06,24.05,24.05,133092.0,19.8338,19.842,19.8338,19.8338,133092.0
2015-07-28 13:40:00,24.06,24.07,24.05,24.06,173850.0,19.842,19.8502,19.8338,19.842,173850.0
2015-07-28 13:45:00,24.06,24.08,24.06,24.06,212868.0,19.842,19.8585,19.842,19.842,212868.0
2015-07-28 13:50:00,24.06,24.06,24.05,24.05,116382.0,19.842,19.842,19.8338,19.8338,116382.0
2015-07-28 13:55:00,24.05,24.08,24.05,24.07,161436.0,19.8338,19.8585,19.8338,19.8502,161436.0
2015-07-28 14:00:00,24.08,24.08,24.05,24.07,185676.0,19.8585,19.8585,19.8338,19.8502,185676.0
2015-07-28 14:05:00,24.07,24.11,24.06,24.11,241494.0,19.8502,19.8832,19.842,19.8832,241494.0
2015-07-28 14:10:00,24.11,24.11,24.08,24.1,204135.0,19.8832,19.8832,19.8585,19.875,204135.0
2015-07-28 14:15:00,24.1,24.13,24.09,24.12,258894.0,19.875,19.8997,19.8667,19.8915,258894.0
2015-07-28 14:20:00,24.12,24.13,24.09,24.09,204525.0,19.8915,19.8997,19.8667,19.8667,204525.0
2015-07-28 14:25:00,24.09,24.11,24.09,24.1,230145.0,19.8667,19.8832,19.8667,19.875,230145.0
2015-07-28 14:30:00,24.1,24.1,24.08,24.09,199227.0,19.875,19.875,19.8585,19.8667,199227.0
2015-07-28 14:35:00,24.09,24.1,24.08,24.09,155955.0,19.8667,19.875,19.8585,19.8667,155955.0
2015-07-28 14:40:00,24.09,24.1,24.07,24.08,153504.0,19.8667,19.875,19.8502,19.8585,153504.0
2015-07-28 14:45:00,24.08,24.1,24.07,24.09,372597.0,19.8585,19.875,19.8502,19.8667,372597.0
2015-07-28 14:50:00,24.1,24.11,24.09,24.1,180033.0,19.875,19.8832,19.8667,19.875,180033.0
2015-07-28 14:55:00,24.1,24.11,24.09,24.11,250716.0,19.875,19.8832,19.8667,19.8832,250716.0
2015-07-28 15:00:00,24.11,24.11,24.06,24.06,170073.0,19.8832,19.8832,19.842,19.842,170073.0
2015-07-28 15:05:00,24.06,24.07,24.05,24.06,140157.0,19.842,19.8502,19.8338,19.842,140157.0
2015-07-28 15:10:00,24.06,24.07,24.05,24.05,221985.0,19.842,19.8502,19.8338,19.8338,221985.0
2015-07-28 15:15:00,24.05,24.06,24.03,24.04,259551.0,19.8338,19.842,19.8173,19.8255,259551.0
2015-07-28 15:20:00,24.04,24.04,24.01,24.01,326343.0,19.8255,19.8255,19.8008,19.8008,326343.0
2015-07-28 15:25:00,24.01,24.01,23.99,23.99,347697.0,19.8008,19.8008,19.7843,19.7843,347697.0
2015-07-28 15:30:00,23.99,24.03,23.99,24.03,218661.0,19.7843,19.8173,19.7843,19.8173,218661.0
2015-07-28 15:35:00,24.03,24.05,24.03,24.05,303513.0,19.8173,19.8338,19.8173,19.8338,303513.0
2015-07-28 15:40:00,24.05,24.05,24.03,24.04,334065.0,19.8338,19.8338,19.8173,19.8255,334065.0
2015-07-28 15:45:00,24.04,24.04,24.01,24.01,268140.0,19.8255,19.8255,19.8008,19.8008,268140.0
2015-07-28 15:50:00,24.02,24.04,24.01,24.02,284022.0,19.809,19.8255,19.8008,19.809,284022.0
2015-07-28 15:55:00,24.03,24.04,24.01,24.03,876045.0,19.8173,19.8255,19.8008,19.8173,876045.0
2015-07-29 09:30:00,24.08,24.13,24.07,24.1,339216.0,19.8585,19.8997,19.8502,19.875,339216.0
2015-07-29 09:35:00,24.1,24.13,24.09,24.13,100566.0,19.875,19.8997,19.8667,19.8997,100566.0
2015-07-29 09:40:00,24.13,24.16,24.1,24.11,333678.0,19.8997,19.9245,19.875,19.8832,333678.0
2015-07-29 09:45:00,24.11,24.13,24.1,24.12,142830.0,19.8832,19.8997,19.875,19.8915,142830.0
2015-07-29 09:50:00,24.12,24.16,24.11,24.16,198207.0,19.8915,19.9245,19.8832,19.9245,198207.0
2015-07-29 09:55:00,24.16,24.18,24.14,24.16,157485.0,19.9245,19.941,19.908,19.9245,157485.0
2015-07-29 10:00:00,24.16,24.16,24.12,24.16,144921.0,19.9245,19.9245,19.8915,19.9245,144921.0
2015-07-29 10:05:00,24.16,24.18,24.15,24.17,125760.0,19.9245,19.941,19.9162,19.9327,125760.0
2015-07-29 10:10:00,24.18,24.19,24.17,24.19,136098.0,19.941,19.9492,19.9327,19.9492,136098.0
2015-07-29 10:15:00,24.19,24.21,24.18,24.2,157365.0,19.9492,19.9657,19.941,19.9575,157365.0
2015-07-29 10:20:00,24.2,24.2,24.17,24.18,109131.0,19.9575,19.9575,19.9327,19.941,109131.0
2015-07-29 10:25:00,24.18,24.18,24.16,24.16,146946.0,19.941,19.941,19.9245,19.9245,146946.0
2015-07-29 10:30:00,24.16,24.16,24.14,24.14,109182.0,19.9245,19.9245,19.908,19.908,109182.0
2015-07-29 10:35:00,24.14,24.15,24.13,24.15,78534.0,19.908,19.9162,19.8997,19.9162,78534.0
2015-07-29 10:40:00,24.15,24.15,24.14,24.15,156813.0,19.9162,19.9162,19.908,19.9162,156813.0
2015-07-29 10:45:00,24.15,24.15,24.14,24.15,84846.0,19.9162,19.9162,19.908,19.9162,84846.0
2015-07-29 10:50:00,24.15,24.15,24.12,24.12,191595.0,19.9162,19.9162,19.8915,19.8915,191595.0
2015-07-29 10:55:00,24.12,24.12,24.08,24.08,261942.0,19.8915,19.8915,19.8585,19.8585,261942.0
2015-07-29 11:00:00,24.08,24.09,24.04,24.06,273225.0,19.8585,19.8667,19.8255,19.842,273225.0
2015-07-29 11:05:00,24.06,24.09,24.05,24.09,178359.0,19.842,19.8667,19.8338,19.8667,178359.0
2015-07-29 11:10:00,24.09,24.09,24.06,24.07,162432.0,19.8667,19.8667,19.842,19.8502,162432.0
2015-07-29 11:15:00,24.07,24.07,24.06,24.07,184587.0,19.8502,19.8502,19.842,19.8502,184587.0
2015-07-29 11:20:00,24.07,24.09,24.07,24.07,122961.0,19.8502,19.8667,19.8502,19.8502,122961.0
2015-07-29 11:25:00,24.07,24.08,24.07,24.08,122055.0,19.8502,19.8585,19.8502,19.8585,122055.0
2015-07-29 11:30:00,24.08,24.1,24.08,24.09,119487.0,19.8585,19.875,19.8585,19.8667,119487.0
2015-07-29 11:35:00,24.1,24.11,24.09,24.11,113697.0,19.875,19.8832,19.8667,19.8832,113697.0
2015-07-29 11:40:00,24.11,24.14,24.11,24.13,193101.0,19.8832,19.908,19.8832,19.8997,193101.0
2015-07-29 11:45:00,24.13,24.14,24.12,24.13,95163.0,19.8997,19.908,19.8915,19.8997,95163.0
2015-07-29 11:50:00,24.13,24.15,24.12,24.14,159102.0,19.8997,19.9162,19.8915,19.908,159102.0
2015-07-29 11:55:00,24.14,24.16,24.14,24.15,113469.0,19.908,19.9245,19.908,19.9162,113469.0
2015-07-29 12:00:00,24.15,24.16,24.13,24.14,82194.0,19.9162,19.9245,19.8997,19.908,82194.0
2015-07-29 12:05:00,24.15,24.15,24.13,24.14,93351.0,19.9162,19.9162,19.8997,19.908,93351.0
2015-07-29 12:10:00,24.14,24.14,24.13,24.14,41466.0,19.908,19.908,19.8997,19.908,41466.0
2015-07-29 12:15:00,24.14,24.14,24.13,24.13,61215.0,19.908,19.908,19.8997,19.8997,61215.0
2015-07-29 12:20:00,24.13,24.14,24.13,24.14,63534.0,19.8997,19.908,19.8997,19.908,63534.0
2015-07-29 12:25:00,24.14,24.14,24.13,24.13,61227.0,19.908,19.908,19.8997,19.8997,61227.0
2015-07-29 12:30:00,24.13,24.14,24.13,24.13,43800.0,19.8997,19.908,19.8997,19.8997,43800.0
2015-07-29 12:35:00,24.13,24.14,24.11,24.13,136107.0,19.8997,19.908,19.8832,19.8997,136107.0
2015-07-29 12:40:00,24.14,24.14,24.12,24.14,73368.0,19.908,19.908,19.8915,19.908,73368.0
2015-07-29 12:45:00,24.14,24.15,24.13,24.15,56259.0,19.908,19.9162,19.8997,19.9162,56259.0
2015-07-29 12:50:00,24.15,24.15,24.12,24.12,127950.0,19.9162,19.9162,19.8915,19.8915,127950.0
2015-07-29 12:55:00,24.13,24.14,24.12,24.14,89121.0,19.8997,19.908,19.8915,19.908,89121.0
2015-07-29 13:00:00,24.14,24.15,24.13,24.13,109746.0,19.908,19.9162,19.8997,19.8997,109746.0
2015-07-29 13:05:00,24.13,24.13,24.12,24.13,71709.0,19.8997,19.8997,19.8915,19.8997,71709.0
2015-07-29 13:10:00,24.13,24.13,24.12,24.13,49929.0,19.8997,19.8997,19.8915,19.8997,49929.0
2015-07-29 13:15:00,24.13,24.14,24.13,24.13,79404.0,19.8997,19.908,19.8997,19.8997,79404.0
2015-07-29 13:20:00,24.12,24.12,24.11,24.11,75792.0,19.8915,19.8915,19.8832,19.8832,75792.0
2015-07-29 13:25:00,24.11,24.12,24.11,24.12,55323.0,19.8832,19.8915,19.8832,19.8915,55323.0
2015-07-29 13:30:00,24.12,24.13,24.11,24.12,148062.0,19.8915,19.8997,19.8832,19.8915,148062.0
2015-07-29 13:35:00,24.11,24.12,24.11,24.12,46998.0,19.8832,19.8915,19.8832,19.8915,46998.0
2015-07-29 13:40:00,24.11,24.12,24.11,24.11,63189.0,19.8832,19.8915,19.8832,19.8832,63189.0
2015-07-29 13:45:00,24.11,24.11,24.08,24.09,161943.0,19.8832,19.8832,19.8585,19.8667,161943.0
2015-07-29 13:50:00,24.09,24.09,24.06,24.06,196587.0,19.8667,19.8667,19.842,19.842,196587.0
2015-07-29 13:55:00,24.07,24.08,24.06,24.07,110796.0,19.8502,19.8585,19.842,19.8502,110796.0
2015-07-29 14:00:00,24.07,24.13,24.03,24.04,330042.0,19.8502,19.8997,19.8173,19.8255,330042.0
2015-07-29 14:05:00,24.04,24.09,24.04,24.07,193134.0,19.8255,19.8667,19.8255,19.8502,193134.0
2015-07-29 14:10:00,24.06,24.09,24.05,24.08,157284.0,19.842,19.8667,19.8338,19.8585,157284.0
2015-07-29 14:15:00,24.08,24.12,24.07,24.11,97152.0,19.8585,19.8915,19.8502,19.8832,97152.0
2015-07-29 14:20:00,24.12,24.13,24.11,24.12,132744.0,19.8915,19.8997,19.8832,19.8915,132744.0
2015-07-29 14:25:00,24.12,24.12,24.09,24.11,105960.0,19.8915,19.8915,19.8667,19.8832,105960.0
2015-07-29 14:30:00,24.11,24.11,24.09,24.1,89310.0,19.8832,19.8832,19.8667,19.875,89310.0
2015-07-29 14:35:00,24.1,24.11,24.09,24.1,114279.0,19.875,19.8832,19.8667,19.875,114279.0
2015-07-29 14:40:00,24.11,24.13,24.11,24.12,118704.0,19.8832,19.8997,19.8832,19.8915,118704.0
2015-07-29 14:45:00,24.12,24.17,24.11,24.16,601995.0,19.8915,19.9327,19.8832,19.9245,601995.0
2015-07-29 14:50:00,24.16,24.17,24.16,24.16,191346.0,19.9245,19.9327,19.9245,19.9245,191346.0
2015-07-29 14:55:00,24.16,24.17,24.14,24.15,151929.0,19.9245,19.9327,19.908,19.9162,151929.0
2015-07-29 15:00:00,24.15,24.15,24.14,24.15,86277.0,19.9162,19.9162,19.908,19.9162,86277.0
2015-07-29 15:05:00,24.15,24.15,24.13,24.13,198183.0,19.9162,19.9162,19.8997,19.8997,198183.0
2015-07-29 15:10:00,24.13,24.15,24.13,24.15,161577.0,19.8997,19.9162,19.8997,19.9162,161577.0
2015-07-29 15:15:00,24.15,24.15,24.12,24.12,195921.0,19.9162,19.9162,19.8915,19.8915,195921.0
2015-07-29 15:20:00,24.12,24.13,24.12,24.13,100134.0,19.8915,19.8997,19.8915,19.8997,100134.0
2015-07-29 15:25:00,24.13,24.14,24.11,24.11,315537.0,19.8997,19.908,19.8832,19.8832,315537.0
2015-07-29 15:30:00,24.11,24.12,24.06,24.07,251226.0,19.8832,19.8915,19.842,19.8502,251226.0
2015-07-29 15:35:00,24.08,24.09,24.07,24.09,206079.0,19.8585,19.8667,19.8502,19.8667,206079.0
2015-07-29 15:40:00,24.09,24.11,24.09,24.09,253017.0,19.8667,19.8832,19.8667,19.8667,253017.0
2015-07-29 15:45:00,24.09,24.11,24.07,24.08,342786.0,19.8667,19.8832,19.8502,19.8585,342786.0
2015-07-29 15:50:00,24.08,24.09,24.08,24.09,392931.0,19.8585,19.8667,19.8585,19.8667,392931.0
2015-07-29 15:55:00,24.08,24.09,24.06,24.08,704373.0,19.8585,19.8667,19.842,19.8585,704373.0
2015-07-30 09:30:00,24.01,24.03,23.94,24.01,466098.0,19.8008,19.8173,19.743,19.8008,466098.0
2015-07-30 09:35:00,24.02,24.04,23.98,23.98,114276.0,19.809,19.8255,19.776,19.776,114276.0
2015-07-30 09:40:00,23.98,24.0,23.93,23.98,288585.0,19.776,19.7925,19.7348,19.776,288585.0
2015-07-30 09:45:00,23.98,23.99,23.94,23.99,259563.0,19.776,19.7843,19.743,19.7843,259563.0
2015-07-30 09:50:00,23.99,24.06,23.98,24.05,196731.0,19.7843,19.842,19.776,19.8338,196731.0
2015-07-30 09:55:00,24.05,24.06,24.0,24.01,177675.0,19.8338,19.842,19.7925,19.8008,177675.0
2015-07-30 10:00:00,24.01,24.07,24.01,24.06,152814.0,19.8008,19.8502,19.8008,19.842,152814.0
2015-07-30 10:05:00,24.06,24.07,24.03,24.03,111303.0,19.842,19.8502,19.8173,19.8173,111303.0
2015-07-30 10:10:00,24.03,24.04,24.0,24.04,169521.0,19.8173,19.8255,19.7925,19.8255,169521.0
2015-07-30 10:15:00,24.04,24.06,24.04,24.04,104772.0,19.8255,19.842,19.8255,19.8255,104772.0
2015-07-30 10:20:00,24.04,24.06,24.04,24.05,93678.0,19.8255,19.842,19.8255,19.8338,93678.0
2015-07-30 10:25:00,24.06,24.08,24.05,24.08,101517.0,19.842,19.8585,19.8338,19.8585,101517.0
2015-07-30 10:30:00,24.08,24.1,24.07,24.08,145824.0,19.8585,19.875,19.8502,19.8585,145824.0
2015-07-30 10:35:00,24.08,24.09,24.07,24.08,92439.0,19.8585,19.8667,19.8502,19.8585,92439.0
2015-07-30 10:40:00,24.08,24.09,24.07,24.08,106815.0,19.8585,19.8667,19.8502,19.8585,106815.0
2015-07-30 10:45:00,24.08,24.09,24.07,24.07,125400.0,19.8585,19.8667,19.8502,19.8502,125400.0
2015-07-30 10:50:00,24.07,24.1,24.06,24.1,150993.0,19.8502,19.875,19.842,19.875,150993.0
2015-07-30 10:55:00,24.1,24.1,24.06,24.07,145494.0,19.875,19.875,19.842,19.8502,145494.0
2015-07-30 11:00:00,24.07,24.07,24.04,24.07,124455.0,19.8502,19.8502,19.8255,19.8502,124455.0
2015-07-30 11:05:00,24.07,24.07,24.04,24.04,96348.0,19.8502,19.8502,19.8255,19.8255,96348.0
2015-07-30 11:10:00,24.05,24.08,24.04,24.08,100548.0,19.8338,19.8585,19.8255,19.8585,100548.0
2015-07-30 11:15:00,24.08,24.12,24.08,24.11,123219.0,19.8585,19.8915,19.8585,19.8832,123219.0
2015-07-30 11:20:00,24.11,24.14,24.11,24.14,108135.0,19.8832,19.908,19.8832,19.908,108135.0
2015-07-30 11:25:00,24.14,24.15,24.12,24.13,138615.0,19.908,19.9162,19.8915,19.8997,138615.0
2015-07-30 11:30:00,24.12,24.15,24.12,24.13,177882.0,19.8915,19.9162,19.8915,19.8997,177882.0
2015-07-30 11:35:00,24.13,24.14,24.13,24.14,103644.0,19.8997,19.908,19.8997,19.908,103644.0
2015-07-30 11:40:00,24.14,24.17,24.14,24.16,125238.0,19.908,19.9327,19.908,19.9245,125238.0
2015-07-30 11:45:00,24.17,24.18,24.16,24.16,131301.0,19.9327,19.941,19.9245,19.9245,131301.0
2015-07-30 11:50:00,24.16,24.17,24.14,24.14,66984.0,19.9245,19.9327,19.908,19.908,66984.0
2015-07-30 11:55:00,24.14,24.15,24.14,24.14,97086.0,19.908,19.9162,19.908,19.908,97086.0
2015-07-30 12:00:00,24.14,24.16,24.14,24.15,87387.0,19.908,19.9245,19.908,19.9162,87387.0
2015-07-30 12:05:00,24.15,24.15,24.13,24.14,61989.0,19.9162,19.9162,19.8997,19.908,61989.0
2015-07-30 12:10:00,24.14,24.16,24.13,24.15,69522.0,19.908,19.9245,19.8997,19.9162,69522.0
2015-07-30 12:15:00,24.15,24.15,24.14,24.14,92118.0,19.9162,19.9162,19.908,19.908,92118.0
2015-07-30 12:20:00,24.14,24.16,24.14,24.16,37341.0,19.908,19.9245,19.908,19.9245,37341.0
2015-07-30 12:25:00,24.16,24.17,24.15,24.15,78309.0,19.9245,19.9327,19.9162,19.9162,78309.0
2015-07-30 12:30:00,24.16,24.16,24.15,24.15,63444.0,19.9245,19.9245,19.9162,19.9162,63444.0
2015-07-30 12:35:00,24.15,24.16,24.14,24.16,64632.0,19.9162,19.9245,19.908,19.9245,64632.0
2015-07-30 12:40:00,24.15,24.16,24.15,24.15,49242.0,19.9162,19.9245,19.9162,19.9162,49242.0
2015-07-30 12:45:00,24.15,24.17,24.15,24.16,54627.0,19.9162,19.9327,19.9162,19.9245,54627.0
2015-07-30 12:50:00,24.16,24.17,24.16,24.16,52689.0,19.9245,19.9327,19.9245,19.9245,52689.0
2015-07-30 12:55:00,24.16,24.17,24.15,24.16,82311.0,19.9245,19.9327,19.9162,19.9245,82311.0
2015-07-30 13:00:00,24.16,24.17,24.15,24.16,113694.0,19.9245,19.9327,19.9162,19.9245,113694.0
2015-07-30 13:05:00,24.16,24.17,24.16,24.17,87363.0,19.9245,19.9327,19.9245,19.9327,87363.0
2015-07-30 13:10:00,24.17,24.18,24.17,24.17,66618.0,19.9327,19.941,19.9327,19.9327,66618.0
2015-07-30 13:15:00,24.17,24.17,24.17,24.17,52014.0,19.9327,19.9327,19.9327,19.9327,52014.0
2015-07-30 13:20:00,24.17,24.17,24.15,24.15,143382.0,19.9327,19.9327,19.9162,19.9162,143382.0
2015-07-30 13:25:00,24.15,24.15,24.14,24.15,55992.0,19.9162,19.9162,19.908,19.9162,55992.0
2015-07-30 13:30:00,24.15,24.16,24.14,24.14,89625.0,19.9162,19.9245,19.908,19.908,89625.0
2015-07-30 13:35:00,24.14,24.15,24.14,24.14,65907.0,19.908,19.9162,19.908,19.908,65907.0
2015-07-30 13:40:00,24.14,24.14,24.13,24.14,92166.0,19.908,19.908,19.8997,19.908,92166.0
2015-07-30 13:45:00,24.14,24.15,24.13,24.14,89124.0,19.908,19.9162,19.8997,19.908,89124.0
2015-07-30 13:50:00,24.13,24.15,24.13,24.15,52197.0,19.8997,19.9162,19.8997,19.9162,52197.0
2015-07-30 13:55:00,24.14,24.15,24.13,24.13,105633.0,19.908,19.9162,19.8997,19.8997,105633.0
2015-07-30 14:00:00,24.14,24.15,24.13,24.15,62976.0,19.908,19.9162,19.8997,19.9162,62976.0
2015-07-30 14:05:00,24.15,24.15,24.13,24.13,58113.0,19.9162,19.9162,19.8997,19.8997,58113.0
2015-07-30 14:10:00,24.14,24.15,24.13,24.14,94557.0,19.908,19.9162,19.8997,19.908,94557.0
2015-07-30 14:15:00,24.14,24.14,24.13,24.13,62514.0,19.908,19.908,19.8997,19.8997,62514.0
2015-07-30 14:20:00,24.13,24.15,24.13,24.14,96045.0,19.8997,19.9162,19.8997,19.908,96045.0
2015-07-30 14:25:00,24.14,24.14,24.09,24.1,208965.0,19.908,19.908,19.8667,19.875,208965.0
2015-07-30 14:30:00,24.1,24.1,24.09,24.09,114420.0,19.875,19.875,19.8667,19.8667,114420.0
2015-07-30 14:35:00,24.09,24.11,24.09,24.1,102021.0,19.8667,19.8832,19.8667,19.875,102021.0
2015-07-30 14:40:00,24.1,24.12,24.1,24.11,82386.0,19.875,19.8915,19.875,19.8832,82386.0
2015-07-30 14:45:00,24.11,24.13,24.1,24.11,123105.0,19.8832,19.8997,19.875,19.8832,123105.0
2015-07-30 14:50:00,24.11,24.13,24.11,24.13,58074.0,19.8832,19.8997,19.8832,19.8997,58074.0
2015-07-30 14:55:00,24.13,24.15,24.13,24.14,99609.0,19.8997,19.9162,19.8997,19.908,99609.0
2015-07-30 15:00:00,24.14,24.15,24.13,24.13,132060.0,19.908,19.9162,19.8997,19.8997,132060.0
2015-07-30 15:05:00,24.14,24.14,24.12,24.13,111063.0,19.908,19.908,19.8915,19.8997,111063.0
2015-07-30 15:10:00,24.12,24.13,24.11,24.11,144588.0,19.8915,19.8997,19.8832,19.8832,144588.0
2015-07-30 15:15:00,24.11,24.12,24.11,24.11,203943.0,19.8832,19.8915,19.8832,19.8832,203943.0
2015-07-30 15:20:00,24.11,24.12,24.1,24.1,260349.0,19.8832,19.8915,19.875,19.875,260349.0
2015-07-30 15:25:00,24.11,24.12,24.1,24.11,339123.0,19.8832,19.8915,19.875,19.8832,339123.0
2015-07-30 15:30:00,24.11,24.12,24.1,24.11,275961.0,19.8832,19.8915,19.875,19.8832,275961.0
2015-07-30 15:35:00,24.11,24.11,24.08,24.09,272808.0,19.8832,19.8832,19.8585,19.8667,272808.0
2015-07-30 15:40:00,24.09,24.1,24.08,24.1,198744.0,19.8667,19.875,19.8585,19.875,198744.0
2015-07-30 15:45:00,24.1,24.1,24.08,24.08,305307.0,19.875,19.875,19.8585,19.8585,305307.0
2015-07-30 15:50:00,24.08,24.08,24.07,24.08,456114.0,19.8585,19.8585,19.8502,19.8585,456114.0
2015-07-30 15:55:00,24.08,24.08,24.04,24.06,1559274.0,19.8585,19.8585,19.8255,19.842,1559274.0
2015-07-31 09:30:00,24.14,24.16,24.09,24.09,504837.0,19.908,19.9245,19.8667,19.8667,504837.0
2015-07-31 09:35:00,24.1,24.11,24.06,24.09,227946.0,19.875,19.8832,19.842,19.8667,227946.0
2015-07-31 09:40:00,24.09,24.1,24.07,24.08,140004.0,19.8667,19.875,19.8502,19.8585,140004.0
2015-07-31 09:45:00,24.09,24.1,24.04,24.04,201918.0,19.8667,19.875,19.8255,19.8255,201918.0
2015-07-31 09:50:00,24.04,24.05,23.99,24.01,328101.0,19.8255,19.8338,19.7843,19.8008,328101.0
2015-07-31 09:55:00,24.01,24.05,23.97,23.97,323874.0,19.8008,19.8338,19.7678,19.7678,323874.0
2015-07-31 10:00:00,23.97,23.98,23.93,23.95,560493.0,19.7678,19.776,19.7348,19.7513,560493.0
2015-07-31 10:05:00,23.95,23.95,23.92,23.95,573150.0,19.7513,19.7513,19.7265,19.7513,573150.0
2015-07-31 10:10:00,23.95,23.98,23.94,23.95,251895.0,19.7513,19.776,19.743,19.7513,251895.0
2015-07-31 10:15:00,23.95,23.97,23.95,23.96,215367.0,19.7513,19.7678,19.7513,19.7595,215367.0
2015-07-31 10:20:00,23.96,23.99,23.95,23.96,275988.0,19.7595,19.7843,19.7513,19.7595,275988.0
2015-07-31 10:25:00,23.96,23.97,23.93,23.94,202203.0,19.7595,19.7678,19.7348,19.743,202203.0
2015-07-31 10:30:00,23.94,23.96,23.93,23.94,235545.0,19.743,19.7595,19.7348,19.743,235545.0
2015-07-31 10:35:00,23.94,23.94,23.89,23.89,459666.0,19.743,19.743,19.7018,19.7018,459666.0
2015-07-31 10:40:00,23.89,23.92,23.89,23.91,95214.0,19.7018,19.7265,19.7018,19.7183,95214.0
2015-07-31 10:45:00,23.91,23.97,23.91,23.97,131490.0,19.7183,19.7678,19.7183,19.7678,131490.0
2015-07-31 10:50:00,23.97,23.97,23.91,23.92,384147.0,19.7678,19.7678,19.7183,19.7265,384147.0
2015-07-31 10:55:00,23.92,23.94,23.9,23.91,291765.0,19.7265,19.743,19.71,19.7183,291765.0
2015-07-31 11:00:00,23.92,23.94,23.91,23.94,209949.0,19.7265,19.743,19.7183,19.743,209949.0
2015-07-31 11:05:00,23.94,23.94,23.89,23.9,375441.0,19.743,19.743,19.7018,19.71,375441.0
2015-07-31 11:10:00,23.9,23.93,23.9,23.92,205314.0,19.71,19.7348,19.71,19.7265,205314.0
2015-07-31 11:15:00,23.92,23.93,23.91,23.93,155727.0,19.7265,19.7348,19.7183,19.7348,155727.0
2015-07-31 11:20:00,23.93,23.93,23.91,23.92,206595.0,19.7348,19.7348,19.7183,19.7265,206595.0
2015-07-31 11:25:00,23.92,23.94,23.91,23.94,138537.0,19.7265,19.743,19.7183,19.743,138537.0
2015-07-31 11:30:00,23.94,23.96,23.93,23.95,144336.0,19.743,19.7595,19.7348,19.7513,144336.0
2015-07-31 11:35:00,23.94,23.96,23.94,23.96,121707.0,19.743,19.7595,19.743,19.7595,121707.0
2015-07-31 11:40:00,23.96,23.97,23.95,23.96,77841.0,19.7595,19.7678,19.7513,19.7595,77841.0
2015-07-31 11:45:00,23.97,23.97,23.95,23.96,94623.0,19.7678,19.7678,19.7513,19.7595,94623.0
2015-07-31 11:50:00,23.96,23.96,23.93,23.93,182832.0,19.7595,19.7595,19.7348,19.7348,182832.0
2015-07-31 11:55:00,23.93,23.94,23.91,23.94,295953.0,19.7348,19.743,19.7183,19.743,295953.0
2015-07-31 12:00:00,23.94,23.94,23.93,23.94,155694.0,19.743,19.743,19.7348,19.743,155694.0
2015-07-31 12:05:00,23.94,23.97,23.94,23.97,89808.0,19.743,19.7678,19.743,19.7678,89808.0
2015-07-31 12:10:00,23.97,24.0,23.96,24.0,192672.0,19.7678,19.7925,19.7595,19.7925,192672.0
2015-07-31 12:15:00,24.0,24.01,23.97,23.97,131709.0,19.7925,19.8008,19.7678,19.7678,131709.0
2015-07-31 12:20:00,23.98,23.99,23.97,23.97,172503.0,19.776,19.7843,19.7678,19.7678,172503.0
2015-07-31 12:25:00,23.97,24.0,23.97,24.0,113019.0,19.7678,19.7925,19.7678,19.7925,113019.0
2015-07-31 12:30:00,24.0,24.0,23.99,23.99,105159.0,19.7925,19.7925,19.7843,19.7843,105159.0
2015-07-31 12:35:00,23.99,23.99,23.96,23.98,217473.0,19.7843,19.7843,19.7595,19.776,217473.0
2015-07-31 12:40:00,23.98,23.99,23.98,23.98,139722.0,19.776,19.7843,19.776,19.776,139722.0
2015-07-31 12:45:00,23.98,24.0,23.98,24.0,59403.0,19.776,19.7925,19.776,19.7925,59403.0
2015-07-31 12:50:00,23.99,24.02,23.99,24.01,514008.0,19.7843,19.809,19.7843,19.8008,514008.0
2015-07-31 12:55:00,24.01,24.01,24.0,24.0,174975.0,19.8008,19.8008,19.7925,19.7925,174975.0
2015-07-31 13:00:00,24.0,24.01,23.99,24.01,77940.0,19.7925,19.8008,19.7843,19.8008,77940.0
2015-07-31 13:05:00,24.01,24.02,24.0,24.01,429306.0,19.8008,19.809,19.7925,19.8008,429306.0
2015-07-31 13:10:00,24.01,24.01,23.97,23.97,257685.0,19.8008,19.8008,19.7678,19.7678,257685.0
2015-07-31 13:15:00,23.97,23.98,23.97,23.98,91419.0,19.7678,19.776,19.7678,19.776,91419.0
2015-07-31 13:20:00,23.98,23.98,23.98,23.98,106680.0,19.776,19.776,19.776,19.776,106680.0
2015-07-31 13:25:00,23.98,23.99,23.95,23.96,186696.0,19.776,19.7843,19.7513,19.7595,186696.0
2015-07-31 13:30:00,23.96,23.96,23.94,23.94,191187.0,19.7595,19.7595,19.743,19.743,191187.0
2015-07-31 13:35:00,23.95,23.95,23.94,23.94,142947.0,19.7513,19.7513,19.743,19.743,142947.0
2015-07-31 13:40:00,23.94,23.95,23.93,23.93,184458.0,19.743,19.7513,19.7348,19.7348,184458.0
2015-07-31 13:45:00,23.94,23.97,23.93,23.97,111021.0,19.743,19.7678,19.7348,19.7678,111021.0
2015-07-31 13:50:00,23.97,23.98,23.96,23.98,99945.0,19.7678,19.776,19.7595,19.776,99945.0
2015-07-31 13:55:00,23.97,23.97,23.96,23.97,114147.0,19.7678,19.7678,19.7595,19.7678,114147.0
2015-07-31 14:00:00,23.97,23.97,23.96,23.96,165555.0,19.7678,19.7678,19.7595,19.7595,165555.0
2015-07-31 14:05:00,23.96,23.99,23.96,23.98,182451.0,19.7595,19.7843,19.7595,19.776,182451.0
2015-07-31 14:10:00,23.98,23.98,23.96,23.97,121926.0,19.776,19.776,19.7595,19.7678,121926.0
2015-07-31 14:15:00,23.97,23.98,23.95,23.95,244269.0,19.7678,19.776,19.7513,19.7513,244269.0
2015-07-31 14:20:00,23.95,23.96,23.91,23.93,353346.0,19.7513,19.7595,19.7183,19.7348,353346.0
2015-07-31 14:25:00,23.93,23.94,23.93,23.94,114423.0,19.7348,19.743,19.7348,19.743,114423.0
2015-07-31 14:30:00,23.94,23.96,23.94,23.96,176061.0,19.743,19.7595,19.743,19.7595,176061.0
2015-07-31 14:35:00,23.95,23.95,23.93,23.94,395361.0,19.7513,19.7513,19.7348,19.743,395361.0
2015-07-31 14:40:00,23.94,23.94,23.92,23.93,226626.0,19.743,19.743,19.7265,19.7348,226626.0
2015-07-31 14:45:00,23.93,23.94,23.9,23.92,307824.0,19.7348,19.743,19.71,19.7265,307824.0
2015-07-31 14:50:00,23.92,23.95,23.92,23.95,167985.0,19.7265,19.7513,19.7265,19.7513,167985.0
2015-07-31 14:55:00,23.95,23.96,23.94,23.95,179640.0,19.7513,19.7595,19.743,19.7513,179640.0
2015-07-31 15:00:00,23.95,23.96,23.95,23.96,229167.0,19.7513,19.7595,19.7513,19.7595,229167.0
2015-07-31 15:05:00,23.96,23.97,23.95,23.95,262371.0,19.7595,19.7678,19.7513,19.7513,262371.0
2015-07-31 15:10:00,23.95,23.96,23.93,23.94,254307.0,19.7513,19.7595,19.7348,19.743,254307.0
2015-07-31 15:15:00,23.94,23.98,23.94,23.98,201465.0,19.743,19.776,19.743,19.776,201465.0
2015-07-31 15:20:00,23.98,23.98,23.95,23.96,328302.0,19.776,19.776,19.7513,19.7595,328302.0
2015-07-31 15:25:00,23.96,23.98,23.94,23.95,305718.0,19.7595,19.776,19.743,19.7513,305718.0
2015-07-31 15:30:00,23.95,23.97,23.93,23.97,307593.0,19.7513,19.7678,19.7348,19.7678,307593.0
2015-07-31 15:35:00,23.97,23.98,23.97,23.98,267987.0,19.7678,19.776,19.7678,19.776,267987.0
2015-07-31 15:40:00,23.98,23.99,23.96,23.98,295245.0,19.776,19.7843,19.7595,19.776,295245.0
2015-07-31 15:45:00,23.97,23.99,23.97,23.98,366723.0,19.7678,19.7843,19.7678,19.776,366723.0
2015-07-31 15:50:00,23.98,24.0,23.97,24.0,513429.0,19.776,19.7925,19.7678,19.7925,513429.0
2015-07-31 15:55:00,23.99,24.01,23.98,24.0,1191678.0,19.7843,19.8008,19.776,19.7925,1191678.0
2015-08-03 09:30:00,23.95,24.04,23.95,24.0,537882.0,19.7513,19.8255,19.7513,19.7925,537882.0
2015-08-03 09:35:00,24.0,24.03,23.97,23.99,181497.0,19.7925,19.8173,19.7678,19.7843,181497.0
2015-08-03 09:40:00,23.99,24.02,23.98,23.98,180147.0,19.7843,19.809,19.776,19.776,180147.0
2015-08-03 09:45:00,23.98,24.01,23.97,24.0,180957.0,19.776,19.8008,19.7678,19.7925,180957.0
2015-08-03 09:50:00,24.0,24.01,23.98,23.98,122859.0,19.7925,19.8008,19.776,19.776,122859.0
2015-08-03 09:55:00,23.99,24.02,23.98,24.02,103062.0,19.7843,19.809,19.776,19.809,103062.0
2015-08-03 10:00:00,24.02,24.02,24.0,24.01,92739.0,19.809,19.809,19.7925,19.8008,92739.0
2015-08-03 10:05:00,24.01,24.05,24.01,24.02,163269.0,19.8008,19.8338,19.8008,19.809,163269.0
2015-08-03 10:10:00,24.02,24.06,24.02,24.04,126687.0,19.809,19.842,19.809,19.8255,126687.0
2015-08-03 10:15:00,24.04,24.04,24.01,24.02,126621.0,19.8255,19.8255,19.8008,19.809,126621.0
2015-08-03 10:20:00,24.02,24.02,23.99,24.0,210147.0,19.809,19.809,19.7843,19.7925,210147.0
2015-08-03 10:25:00,24.0,24.0,23.98,24.0,130737.0,19.7925,19.7925,19.776,19.7925,130737.0
2015-08-03 10:30:00,23.99,24.01,23.99,24.0,177966.0,19.7843,19.8008,19.7843,19.7925,177966.0
2015-08-03 10:35:00,24.0,24.04,24.0,24.04,147261.0,19.7925,19.8255,19.7925,19.8255,147261.0
2015-08-03 10:40:00,24.04,24.06,24.02,24.06,261183.0,19.8255,19.842,19.809,19.842,261183.0
2015-08-03 10:45:00,24.06,24.07,24.04,24.06,143373.0,19.842,19.8502,19.8255,19.842,143373.0
2015-08-03 10:50:00,24.07,24.08,24.05,24.07,140703.0,19.8502,19.8585,19.8338,19.8502,140703.0
2015-08-03 10:55:00,24.07,24.11,24.07,24.1,176736.0,19.8502,19.8832,19.8502,19.875,176736.0
2015-08-03 11:00:00,24.1,24.11,24.08,24.09,178797.0,19.875,19.8832,19.8585,19.8667,178797.0
2015-08-03 11:05:00,24.09,24.1,24.09,24.1,190572.0,19.8667,19.875,19.8667,19.875,190572.0
2015-08-03 11:10:00,24.1,24.11,24.09,24.09,119691.0,19.875,19.8832,19.8667,19.8667,119691.0
2015-08-03 11:15:00,24.09,24.1,24.08,24.1,85965.0,19.8667,19.875,19.8585,19.875,85965.0
2015-08-03 11:20:00,24.1,24.1,24.08,24.09,148689.0,19.875,19.875,19.8585,19.8667,148689.0
2015-08-03 11:25:00,24.09,24.1,24.08,24.08,93639.0,19.8667,19.875,19.8585,19.8585,93639.0
2015-08-03 11:30:00,24.09,24.11,24.08,24.1,110670.0,19.8667,19.8832,19.8585,19.875,110670.0
2015-08-03 11:35:00,24.1,24.11,24.1,24.11,84432.0,19.875,19.8832,19.875,19.8832,84432.0
2015-08-03 11:40:00,24.11,24.13,24.11,24.13,87417.0,19.8832,19.8997,19.8832,19.8997,87417.0
2015-08-03 11:45:00,24.13,24.13,24.11,24.11,65052.0,19.8997,19.8997,19.8832,19.8832,65052.0
2015-08-03 11:50:00,24.11,24.11,24.1,24.1,49080.0,19.8832,19.8832,19.875,19.875,49080.0
2015-08-03 11:55:00,24.1,24.11,24.08,24.09,74715.0,19.875,19.8832,19.8585,19.8667,74715.0
2015-08-03 12:00:00,24.1,24.11,24.09,24.09,88317.0,19.875,19.8832,19.8667,19.8667,88317.0
2015-08-03 12:05:00,24.09,24.12,24.09,24.11,127260.0,19.8667,19.8915,19.8667,19.8832,127260.0
2015-08-03 12:10:00,24.11,24.13,24.1,24.11,154038.0,19.8832,19.8997,19.875,19.8832,154038.0
2015-08-03 12:15:00,24.11,24.12,24.09,24.09,135315.0,19.8832,19.8915,19.8667,19.8667,135315.0
2015-08-03 12:20:00,24.09,24.11,24.09,24.11,121260.0,19.8667,19.8832,19.8667,19.8832,121260.0
2015-08-03 12:25:00,24.11,24.11,24.1,24.11,45333.0,19.8832,19.8832,19.875,19.8832,45333.0
2015-08-03 12:30:00,24.11,24.11,24.07,24.07,108390.0,19.8832,19.8832,19.8502,19.8502,108390.0
2015-08-03 12:35:00,24.07,24.07,24.06,24.06,90063.0,19.8502,19.8502,19.842,19.842,90063.0
2015-08-03 12:40:00,24.06,24.07,24.05,24.07,49857.0,19.842,19.8502,19.8338,19.8502,49857.0
2015-08-03 12:45:00,24.06,24.07,24.05,24.06,111228.0,19.842,19.8502,19.8338,19.842,111228.0
2015-08-03 12:50:00,24.06,24.06,24.05,24.05,137913.0,19.842,19.842,19.8338,19.8338,137913.0
2015-08-03 12:55:00,24.05,24.06,24.03,24.06,172632.0,19.8338,19.842,19.8173,19.842,172632.0
2015-08-03 13:00:00,24.06,24.06,24.05,24.06,88797.0,19.842,19.842,19.8338,19.842,88797.0
2015-08-03 13:05:00,24.05,24.08,24.05,24.07,188829.0,19.8338,19.8585,19.8338,19.8502,188829.0
2015-08-03 13:10:00,24.07,24.08,24.06,24.08,151668.0,19.8502,19.8585,19.842,19.8585,151668.0
2015-08-03 13:15:00,24.08,24.09,24.08,24.09,112662.0,19.8585,19.8667,19.8585,19.8667,112662.0
2015-08-03 13:20:00,24.09,24.11,24.08,24.09,118992.0,19.8667,19.8832,19.8585,19.8667,118992.0
2015-08-03 13:25:00,24.09,24.12,24.09,24.12,130575.0,19.8667,19.8915,19.8667,19.8915,130575.0
2015-08-03 13:30:00,24.12,24.12,24.1,24.1,90225.0,19.8915,19.8915,19.875,19.875,90225.0
2015-08-03 13:35:00,24.1,24.11,24.09,24.09,129645.0,19.875,19.8832,19.8667,19.8667,129645.0
2015-08-03 13:40:00,24.09,24.09,24.08,24.09,79764.0,19.8667,19.8667,19.8585,19.8667,79764.0
2015-08-03 13:45:00,24.09,24.09,24.07,24.09,95838.0,19.8667,19.8667,19.8502,19.8667,95838.0
2015-08-03 13:50:00,24.08,24.1,24.08,24.09,75423.0,19.8585,19.875,19.8585,19.8667,75423.0
2015-08-03 13:55:00,24.09,24.09,24.08,24.09,152160.0,19.8667,19.8667,19.8585,19.8667,152160.0
2015-08-03 14:00:00,24.09,24.09,24.08,24.08,182727.0,19.8667,19.8667,19.8585,19.8585,182727.0
2015-08-03 14:05:00,24.08,24.08,24.05,24.05,156174.0,19.8585,19.8585,19.8338,19.8338,156174.0
2015-08-03 14:10:00,24.05,24.06,24.05,24.05,119844.0,19.8338,19.842,19.8338,19.8338,119844.0
2015-08-03 14:15:00,24.05,24.07,24.05,24.06,104598.0,19.8338,19.8502,19.8338,19.842,104598.0
2015-08-03 14:20:00,24.07,24.07,24.05,24.05,97050.0,19.8502,19.8502,19.8338,19.8338,97050.0
2015-08-03 14:25:00,24.05,24.06,24.04,24.06,102417.0,19.8338,19.842,19.8255,19.842,102417.0
2015-08-03 14:30:00,24.05,24.06,24.04,24.06,86748.0,19.8338,19.842,19.8255,19.842,86748.0
2015-08-03 14:35:00,24.05,24.08,24.05,24.07,170133.0,19.8338,19.8585,19.8338,19.8502,170133.0
2015-08-03 14:40:00,24.07,24.08,24.07,24.08,132981.0,19.8502,19.8585,19.8502,19.8585,132981.0
2015-08-03 14:45:00,24.08,24.08,24.05,24.06,166206.0,19.8585,19.8585,19.8338,19.842,166206.0
2015-08-03 14:50:00,24.06,24.06,24.04,24.04,116004.0,19.842,19.842,19.8255,19.8255,116004.0
2015-08-03 14:55:00,24.04,24.05,24.03,24.03,237975.0,19.8255,19.8338,19.8173,19.8173,237975.0
2015-08-03 15:00:00,24.03,24.04,24.02,24.03,165267.0,19.8173,19.8255,19.809,19.8173,165267.0
2015-08-03 15:05:00,24.03,24.04,24.02,24.02,128001.0,19.8173,19.8255,19.809,19.809,128001.0
2015-08-03 15:10:00,24.02,24.02,24.01,24.02,96564.0,19.809,19.809,19.8008,19.809,96564.0
2015-08-03 15:15:00,24.02,24.02,24.01,24.02,147771.0,19.809,19.809,19.8008,19.809,147771.0
2015-08-03 15:20:00,24.02,24.03,24.0,24.0,370884.0,19.809,19.8173,19.7925,19.7925,370884.0
2015-08-03 15:25:00,24.0,24.01,23.98,23.99,311916.0,19.7925,19.8008,19.776,19.7843,311916.0
2015-08-03 15:30:00,24.0,24.02,23.99,24.01,303483.0,19.7925,19.809,19.7843,19.8008,303483.0
2015-08-03 15:35:00,24.01,24.05,24.01,24.04,338415.0,19.8008,19.8338,19.8008,19.8255,338415.0
2015-08-03 15:40:00,24.04,24.06,24.04,24.06,373122.0,19.8255,19.842,19.8255,19.842,373122.0
2015-08-03 15:45:00,24.06,24.06,24.05,24.05,282060.0,19.842,19.842,19.8338,19.8338,282060.0
2015-08-03 15:50:00,24.05,24.06,24.04,24.05,430413.0,19.8338,19.842,19.8255,19.8338,430413.0
2015-08-03 15:55:00,24.05,24.07,24.04,24.06,918966.0,19.8338,19.8502,19.8255,19.842,918966.0
2015-08-04 09:30:00,24.14,24.27,24.11,24.23,652536.0,19.908,20.0152,19.8832,19.9822,652536.0
2015-08-04 09:35:00,24.23,24.25,24.16,24.17,203523.0,19.9822,19.9987,19.9245,19.9327,203523.0
2015-08-04 09:40:00,24.17,24.18,24.14,24.15,199005.0,19.9327,19.941,19.908,19.9162,199005.0
2015-08-04 09:45:00,24.15,24.16,24.1,24.11,238584.0,19.9162,19.9245,19.875,19.8832,238584.0
2015-08-04 09:50:00,24.11,24.12,24.07,24.1,239478.0,19.8832,19.8915,19.8502,19.875,239478.0
2015-08-04 09:55:00,24.1,24.12,24.07,24.1,154578.0,19.875,19.8915,19.8502,19.875,154578.0
2015-08-04 10:00:00,24.1,24.11,24.08,24.09,150171.0,19.875,19.8832,19.8585,19.8667,150171.0
2015-08-04 10:05:00,24.09,24.13,24.08,24.12,277857.0,19.8667,19.8997,19.8585,19.8915,277857.0
2015-08-04 10:10:00,24.12,24.12,24.09,24.12,248676.0,19.8915,19.8915,19.8667,19.8915,248676.0
2015-08-04 10:15:00,24.12,24.14,24.11,24.14,195999.0,19.8915,19.908,19.8832,19.908,195999.0
2015-08-04 10:20:00,24.14,24.16,24.13,24.15,185121.0,19.908,19.9245,19.8997,19.9162,185121.0
2015-08-04 10:25:00,24.15,24.21,24.14,24.19,307257.0,19.9162,19.9657,19.908,19.9492,307257.0
2015-08-04 10:30:00,24.19,24.19,24.18,24.18,143850.0,19.9492,19.9492,19.941,19.941,143850.0
2015-08-04 10:35:00,24.18,24.19,24.14,24.14,243567.0,19.941,19.9492,19.908,19.908,243567.0
2015-08-04 10:40:00,24.14,24.15,24.1,24.11,196260.0,19.908,19.9162,19.875,19.8832,196260.0
2015-08-04 10:45:00,24.11,24.14,24.11,24.13,106422.0,19.8832,19.908,19.8832,19.8997,106422.0
2015-08-04 10:50:00,24.13,24.13,24.1,24.12,198564.0,19.8997,19.8997,19.875,19.8915,198564.0
2015-08-04 10:55:00,24.12,24.12,24.07,24.08,303444.0,19.8915,19.8915,19.8502,19.8585,303444.0
2015-08-04 11:00:00,24.08,24.1,24.08,24.09,151194.0,19.8585,19.875,19.8585,19.8667,151194.0
2015-08-04 11:05:00,24.09,24.11,24.09,24.09,189117.0,19.8667,19.8832,19.8667,19.8667,189117.0
2015-08-04 11:10:00,24.09,24.14,24.09,24.13,173295.0,19.8667,19.908,19.8667,19.8997,173295.0
2015-08-04 11:15:00,24.13,24.14,24.11,24.12,108258.0,19.8997,19.908,19.8832,19.8915,108258.0
2015-08-04 11:20:00,24.11,24.12,24.11,24.11,84444.0,19.8832,19.8915,19.8832,19.8832,84444.0
2015-08-04 11:25:00,24.11,24.12,24.11,24.12,134931.0,19.8832,19.8915,19.8832,19.8915,134931.0
2015-08-04 11:30:00,24.12,24.12,24.09,24.1,136575.0,19.8915,19.8915,19.8667,19.875,136575.0
2015-08-04 11:35:00,24.1,24.1,24.09,24.1,169836.0,19.875,19.875,19.8667,19.875,169836.0
2015-08-04 11:40:00,24.1,24.11,24.1,24.1,111177.0,19.875,19.8832,19.875,19.875,111177.0
2015-08-04 11:45:00,24.11,24.11,24.09,24.09,123006.0,19.8832,19.8832,19.8667,19.8667,123006.0
2015-08-04 11:50:00,24.09,24.1,24.08,24.09,103506.0,19.8667,19.875,19.8585,19.8667,103506.0
2015-08-04 11:55:00,24.09,24.09,24.07,24.07,158967.0,19.8667,19.8667,19.8502,19.8502,158967.0
2015-08-04 12:00:00,24.07,24.09,24.07,24.08,81528.0,19.8502,19.8667,19.8502,19.8585,81528.0
2015-08-04 12:05:00,24.08,24.09,24.08,24.09,75987.0,19.8585,19.8667,19.8585,19.8667,75987.0
2015-08-04 12:10:00,24.09,24.1,24.09,24.1,74901.0,19.8667,19.875,19.8667,19.875,74901.0
2015-08-04 12:15:00,24.1,24.11,24.09,24.11,97755.0,19.875,19.8832,19.8667,19.8832,97755.0
2015-08-04 12:20:00,24.11,24.11,24.1,24.1,80373.0,19.8832,19.8832,19.875,19.875,80373.0
2015-08-04 12:25:00,24.1,24.11,24.09,24.1,139023.0,19.875,19.8832,19.8667,19.875,139023.0
2015-08-04 12:30:00,24.1,24.1,24.09,24.1,79758.0,19.875,19.875,19.8667,19.875,79758.0
2015-08-04 12:35:00,24.1,24.11,24.1,24.1,104223.0,19.875,19.8832,19.875,19.875,104223.0
2015-08-04 12:40:00,24.1,24.12,24.08,24.08,115542.0,19.875,19.8915,19.8585,19.8585,115542.0
2015-08-04 12:45:00,24.08,24.09,24.08,24.08,78672.0,19.8585,19.8667,19.8585,19.8585,78672.0
2015-08-04 12:50:00,24.08,24.09,24.08,24.08,54093.0,19.8585,19.8667,19.8585,19.8585,54093.0
2015-08-04 12:55:00,24.08,24.08,24.07,24.08,68391.0,19.8585,19.8585,19.8502,19.8585,68391.0
2015-08-04 13:00:00,24.08,24.08,24.06,24.07,54912.0,19.8585,19.8585,19.842,19.8502,54912.0
2015-08-04 13:05:00,24.07,24.08,24.06,24.08,94056.0,19.8502,19.8585,19.842,19.8585,94056.0
2015-08-04 13:10:00,24.08,24.1,24.08,24.08,124020.0,19.8585,19.875,19.8585,19.8585,124020.0
2015-08-04 13:15:00,24.08,24.1,24.08,24.1,31695.0,19.8585,19.875,19.8585,19.875,31695.0
2015-08-04 13:20:00,24.1,24.11,24.09,24.11,76890.0,19.875,19.8832,19.8667,19.8832,76890.0
2015-08-04 13:25:00,24.11,24.11,24.1,24.1,73284.0,19.8832,19.8832,19.875,19.875,73284.0
2015-08-04 13:30:00,24.11,24.14,24.11,24.12,124380.0,19.8832,19.908,19.8832,19.8915,124380.0
2015-08-04 13:35:00,24.13,24.13,24.12,24.13,53619.0,19.8997,19.8997,19.8915,19.8997,53619.0
2015-08-04 13:40:00,24.13,24.14,24.12,24.13,112824.0,19.8997,19.908,19.8915,19.8997,112824.0
2015-08-04 13:45:00,24.13,24.15,24.12,24.12,162204.0,19.8997,19.9162,19.8915,19.8915,162204.0
2015-08-04 13:50:00,24.12,24.12,24.08,24.09,122532.0,19.8915,19.8915,19.8585,19.8667,122532.0
2015-08-04 13:55:00,24.1,24.1,24.07,24.07,203367.0,19.875,19.875,19.8502,19.8502,203367.0
2015-08-04 14:00:00,24.07,24.08,24.06,24.06,274962.0,19.8502,19.8585,19.842,19.842,274962.0
2015-08-04 14:05:00,24.06,24.07,24.03,24.04,162078.0,19.842,19.8502,19.8173,19.8255,162078.0
2015-08-04 14:10:00,24.03,24.04,23.98,24.0,527430.0,19.8173,19.8255,19.776,19.7925,527430.0
2015-08-04 14:15:00,23.99,24.0,23.98,24.0,222765.0,19.7843,19.7925,19.776,19.7925,222765.0
2015-08-04 14:20:00,24.0,24.01,23.99,23.99,208857.0,19.7925,19.8008,19.7843,19.7843,208857.0
2015-08-04 14:25:00,23.99,24.0,23.98,23.98,229062.0,19.7843,19.7925,19.776,19.776,229062.0
2015-08-04 14:30:00,23.98,24.01,23.98,24.0,116712.0,19.776,19.8008,19.776,19.7925,116712.0
2015-08-04 14:35:00,24.0,24.02,24.0,24.01,150264.0,19.7925,19.809,19.7925,19.8008,150264.0
2015-08-04 14:40:00,24.01,24.03,24.01,24.02,204639.0,19.8008,19.8173,19.8008,19.809,204639.0
2015-08-04 14:45:00,24.02,24.05,24.01,24.05,212535.0,19.809,19.8338,19.8008,19.8338,212535.0
2015-08-04 14:50:00,24.05,24.06,24.04,24.05,135573.0,19.8338,19.842,19.8255,19.8338,135573.0
2015-08-04 14:55:00,24.05,24.05,24.04,24.05,157209.0,19.8338,19.8338,19.8255,19.8338,157209.0
2015-08-04 15:00:00,24.05,24.07,24.04,24.04,217953.0,19.8338,19.8502,19.8255,19.8255,217953.0
2015-08-04 15:05:00,24.05,24.05,24.04,24.04,133266.0,19.8338,19.8338,19.8255,19.8255,133266.0
2015-08-04 15:10:00,24.04,24.05,24.03,24.05,176412.0,19.8255,19.8338,19.8173,19.8338,176412.0
2015-08-04 15:15:00,24.05,24.06,24.05,24.05,225105.0,19.8338,19.842,19.8338,19.8338,225105.0
2015-08-04 15:20:00,24.05,24.05,24.04,24.05,198828.0,19.8338,19.8338,19.8255,19.8338,198828.0
2015-08-04 15:25:00,24.05,24.05,24.04,24.04,202719.0,19.8338,19.8338,19.8255,19.8255,202719.0
2015-08-04 15:30:00,24.04,24.06,24.04,24.06,309054.0,19.8255,19.842,19.8255,19.842,309054.0
2015-08-04 15:35:00,24.06,24.07,24.05,24.05,166104.0,19.842,19.8502,19.8338,19.8338,166104.0
2015-08-04 15:40:00,24.05,24.06,24.04,24.06,251292.0,19.8338,19.842,19.8255,19.842,251292.0
2015-08-04 15:45:00,24.06,24.06,24.04,24.05,264690.0,19.842,19.842,19.8255,19.8338,264690.0
2015-08-04 15:50:00,24.05,24.06,24.04,24.05,451932.0,19.8338,19.842,19.8255,19.8338,451932.0
2015-08-04 15:55:00,24.05,24.09,24.04,24.08,790800.0,19.8338,19.8667,19.8255,19.8585,790800.0
2015-08-05 09:30:00,24.13,24.23,24.08,24.12,890751.0,20.0324,20.1154,19.9909,20.0241,890751.0
2015-08-05 09:35:00,24.12,24.17,24.1,24.11,276447.0,20.0241,20.0656,20.0075,20.0158,276447.0
2015-08-05 09:40:00,24.11,24.16,24.1,24.15,275586.0,20.0158,20.0573,20.0075,20.049,275586.0
2015-08-05 09:45:00,24.16,24.25,24.16,24.24,322110.0,20.0573,20.132,20.0573,20.1237,322110.0
2015-08-05 09:50:00,24.25,24.29,24.23,24.29,359880.0,20.132,20.1652,20.1154,20.1652,359880.0
2015-08-05 09:55:00,24.29,24.31,24.25,24.25,253491.0,20.1652,20.1818,20.132,20.132,253491.0
2015-08-05 10:00:00,24.25,24.27,24.22,24.23,223275.0,20.132,20.1486,20.1071,20.1154,223275.0
2015-08-05 10:05:00,24.23,24.24,24.22,24.24,407583.0,20.1154,20.1237,20.1071,20.1237,407583.0
2015-08-05 10:10:00,24.24,24.26,24.23,24.25,206988.0,20.1237,20.1403,20.1154,20.132,206988.0
2015-08-05 10:15:00,24.25,24.26,24.24,24.26,169038.0,20.132,20.1403,20.1237,20.1403,169038.0
2015-08-05 10:20:00,24.26,24.29,24.26,24.28,186474.0,20.1403,20.1652,20.1403,20.1569,186474.0
2015-08-05 10:25:00,24.28,24.31,24.27,24.3,159489.0,20.1569,20.1818,20.1486,20.1735,159489.0
2015-08-05 10:30:00,24.3,24.3,24.28,24.3,272142.0,20.1735,20.1735,20.1569,20.1735,272142.0
2015-08-05 10:35:00,24.29,24.3,24.28,24.29,321882.0,20.1652,20.1735,20.1569,20.1652,321882.0
2015-08-05 10:40:00,24.29,24.31,24.28,24.28,181563.0,20.1652,20.1818,20.1569,20.1569,181563.0
2015-08-05 10:45:00,24.28,24.28,24.26,24.27,241785.0,20.1569,20.1569,20.1403,20.1486,241785.0
2015-08-05 10:50:00,24.27,24.28,24.27,24.28,184932.0,20.1486,20.1569,20.1486,20.1569,184932.0
2015-08-05 10:55:00,24.28,24.3,24.28,24.3,231993.0,20.1569,20.1735,20.1569,20.1735,231993.0
2015-08-05 11:00:00,24.3,24.34,24.29,24.34,346674.0,20.1735,20.2067,20.1652,20.2067,346674.0
2015-08-05 11:05:00,24.33,24.34,24.32,24.32,186939.0,20.1984,20.2067,20.1901,20.1901,186939.0
2015-08-05 11:10:00,24.32,24.34,24.31,24.34,167376.0,20.1901,20.2067,20.1818,20.2067,167376.0
2015-08-05 11:15:00,24.34,24.34,24.32,24.33,174237.0,20.2067,20.2067,20.1901,20.1984,174237.0
2015-08-05 11:20:00,24.33,24.35,24.32,24.35,179433.0,20.1984,20.215,20.1901,20.215,179433.0
2015-08-05 11:25:00,24.35,24.36,24.34,24.36,177948.0,20.215,20.2233,20.2067,20.2233,177948.0
2015-08-05 11:30:00,24.36,24.39,24.36,24.39,162387.0,20.2233,20.2482,20.2233,20.2482,162387.0
2015-08-05 11:35:00,24.39,24.39,24.37,24.37,142695.0,20.2482,20.2482,20.2316,20.2316,142695.0
2015-08-05 11:40:00,24.37,24.4,24.37,24.4,249486.0,20.2316,20.2565,20.2316,20.2565,249486.0
2015-08-05 11:45:00,24.4,24.4,24.39,24.4,208566.0,20.2565,20.2565,20.2482,20.2565,208566.0
2015-08-05 11:50:00,24.4,24.42,24.4,24.4,243624.0,20.2565,20.2731,20.2565,20.2565,243624.0
2015-08-05 11:55:00,24.4,24.4,24.35,24.36,174162.0,20.2565,20.2565,20.215,20.2233,174162.0
2015-08-05 12:00:00,24.36,24.37,24.31,24.32,387783.0,20.2233,20.2316,20.1818,20.1901,387783.0
2015-08-05 12:05:00,24.32,24.33,24.32,24.33,135387.0,20.1901,20.1984,20.1901,20.1984,135387.0
2015-08-05 12:10:00,24.32,24.34,24.32,24.34,93759.0,20.1901,20.2067,20.1901,20.2067,93759.0
2015-08-05 12:15:00,24.34,24.34,24.32,24.34,146775.0,20.2067,20.2067,20.1901,20.2067,146775.0
2015-08-05 12:20:00,24.34,24.34,24.32,24.32,148818.0,20.2067,20.2067,20.1901,20.1901,148818.0
2015-08-05 12:25:00,24.32,24.32,24.29,24.31,147042.0,20.1901,20.1901,20.1652,20.1818,147042.0
2015-08-05 12:30:00,24.31,24.31,24.28,24.28,111921.0,20.1818,20.1818,20.1569,20.1569,111921.0
2015-08-05 12:35:00,24.28,24.31,24.28,24.3,200862.0,20.1569,20.1818,20.1569,20.1735,200862.0
2015-08-05 12:40:00,24.3,24.32,24.28,24.32,239079.0,20.1735,20.1901,20.1569,20.1901,239079.0
2015-08-05 12:45:00,24.32,24.33,24.31,24.33,122427.0,20.1901,20.1984,20.1818,20.1984,122427.0
2015-08-05 12:50:00,24.33,24.36,24.32,24.36,154236.0,20.1984,20.2233,20.1901,20.2233,154236.0
2015-08-05 12:55:00,24.36,24.4,24.36,24.39,335502.0,20.2233,20.2565,20.2233,20.2482,335502.0
2015-08-05 13:00:00,24.39,24.39,24.37,24.39,173082.0,20.2482,20.2482,20.2316,20.2482,173082.0
2015-08-05 13:05:00,24.4,24.42,24.39,24.41,191862.0,20.2565,20.2731,20.2482,20.2648,191862.0
2015-08-05 13:10:00,24.41,24.43,24.38,24.38,344721.0,20.2648,20.2814,20.2399,20.2399,344721.0
2015-08-05 13:15:00,24.38,24.39,24.36,24.37,149106.0,20.2399,20.2482,20.2233,20.2316,149106.0
2015-08-05 13:20:00,24.37,24.38,24.36,24.38,89376.0,20.2316,20.2399,20.2233,20.2399,89376.0
2015-08-05 13:25:00,24.38,24.39,24.37,24.39,160191.0,20.2399,20.2482,20.2316,20.2482,160191.0
2015-08-05 13:30:00,24.39,24.39,24.38,24.38,168285.0,20.2482,20.2482,20.2399,20.2399,168285.0
2015-08-05 13:35:00,24.38,24.4,24.38,24.4,443268.0,20.2399,20.2565,20.2399,20.2565,443268.0
2015-08-05 13:40:00,24.4,24.43,24.4,24.43,173901.0,20.2565,20.2814,20.2565,20.2814,173901.0
2015-08-05 13:45:00,24.43,24.43,24.42,24.43,150648.0,20.2814,20.2814,20.2731,20.2814,150648.0
2015-08-05 13:50:00,24.43,24.43,24.4,24.41,226371.0,20.2814,20.2814,20.2565,20.2648,226371.0
2015-08-05 13:55:00,24.41,24.45,24.41,24.44,150999.0,20.2648,20.298,20.2648,20.2897,150999.0
2015-08-05 14:00:00,24.44,24.44,24.41,24.44,97581.0,20.2897,20.2897,20.2648,20.2897,97581.0
2015-08-05 14:05:00,24.44,24.45,24.44,24.45,155265.0,20.2897,20.298,20.2897,20.298,155265.0
2015-08-05 14:10:00,24.45,24.45,24.44,24.45,92778.0,20.298,20.298,20.2897,20.298,92778.0
2015-08-05 14:15:00,24.45,24.46,24.44,24.46,132696.0,20.298,20.3063,20.2897,20.3063,132696.0
2015-08-05 14:20:00,24.46,24.47,24.45,24.46,195684.0,20.3063,20.3146,20.298,20.3063,195684.0
2015-08-05 14:25:00,24.46,24.47,24.45,24.47,131403.0,20.3063,20.3146,20.298,20.3146,131403.0
2015-08-05 14:30:00,24.47,24.49,24.46,24.49,282423.0,20.3146,20.3312,20.3063,20.3312,282423.0
2015-08-05 14:35:00,24.49,24.49,24.46,24.46,205068.0,20.3312,20.3312,20.3063,20.3063,205068.0
2015-08-05 14:40:00,24.47,24.48,24.45,24.47,379137.0,20.3146,20.3229,20.298,20.3146,379137.0
2015-08-05 14:45:00,24.48,24.51,24.47,24.5,1074147.0,20.3229,20.3478,20.3146,20.3395,1074147.0
2015-08-05 14:50:00,24.5,24.52,24.5,24.52,336717.0,20.3395,20.3561,20.3395,20.3561,336717.0
2015-08-05 14:55:00,24.52,24.54,24.51,24.51,366369.0,20.3561,20.3728,20.3478,20.3478,366369.0
2015-08-05 15:00:00,24.51,24.55,24.51,24.53,418896.0,20.3478,20.3811,20.3478,20.3644,418896.0
2015-08-05 15:05:00,24.53,24.56,24.52,24.56,393441.0,20.3644,20.3894,20.3561,20.3894,393441.0
2015-08-05 15:10:00,24.56,24.57,24.54,24.54,549885.0,20.3894,20.3977,20.3728,20.3728,549885.0
2015-08-05 15:15:00,24.54,24.54,24.52,24.53,629781.0,20.3728,20.3728,20.3561,20.3644,629781.0
2015-08-05 15:20:00,24.53,24.53,24.52,24.53,595356.0,20.3644,20.3644,20.3561,20.3644,595356.0
2015-08-05 15:25:00,24.53,24.54,24.53,24.53,457677.0,20.3644,20.3728,20.3644,20.3644,457677.0
2015-08-05 15:30:00,24.53,24.54,24.51,24.51,318087.0,20.3644,20.3728,20.3478,20.3478,318087.0
2015-08-05 15:35:00,24.52,24.54,24.51,24.52,448455.0,20.3561,20.3728,20.3478,20.3561,448455.0
2015-08-05 15:40:00,24.52,24.53,24.51,24.52,386694.0,20.3561,20.3644,20.3478,20.3561,386694.0
2015-08-05 15:45:00,24.52,24.53,24.51,24.52,469209.0,20.3561,20.3644,20.3478,20.3561,469209.0
2015-08-05 15:50:00,24.52,24.53,24.51,24.51,488655.0,20.3561,20.3644,20.3478,20.3478,488655.0
2015-08-05 15:55:00,24.52,24.54,24.51,24.51,1186767.0,20.3561,20.3728,20.3478,20.3478,1186767.0
2015-08-06 09:30:00,24.45,24.46,24.35,24.38,755607.0,20.298,20.3063,20.215,20.2399,755607.0
2015-08-06 09:35:00,24.38,24.42,24.31,24.33,447786.0,20.2399,20.2731,20.1818,20.1984,447786.0
2015-08-06 09:40:00,24.33,24.34,24.22,24.33,548466.0,20.1984,20.2067,20.1071,20.1984,548466.0
2015-08-06 09:45:00,24.33,24.34,24.31,24.32,227601.0,20.1984,20.2067,20.1818,20.1901,227601.0
2015-08-06 09:50:00,24.33,24.34,24.27,24.31,307491.0,20.1984,20.2067,20.1486,20.1818,307491.0
2015-08-06 09:55:00,24.31,24.32,24.28,24.32,278430.0,20.1818,20.1901,20.1569,20.1901,278430.0
2015-08-06 10:00:00,24.32,24.32,24.28,24.31,181494.0,20.1901,20.1901,20.1569,20.1818,181494.0
2015-08-06 10:05:00,24.31,24.32,24.3,24.31,123804.0,20.1818,20.1901,20.1735,20.1818,123804.0
2015-08-06 10:10:00,24.31,24.35,24.29,24.3,293850.0,20.1818,20.215,20.1652,20.1735,293850.0
2015-08-06 10:15:00,24.3,24.32,24.29,24.29,169524.0,20.1735,20.1901,20.1652,20.1652,169524.0
2015-08-06 10:20:00,24.29,24.29,24.26,24.28,244506.0,20.1652,20.1652,20.1403,20.1569,244506.0
2015-08-06 10:25:00,24.28,24.28,24.27,24.27,168855.0,20.1569,20.1569,20.1486,20.1486,168855.0
2015-08-06 10:30:00,24.27,24.27,24.25,24.25,324945.0,20.1486,20.1486,20.132,20.132,324945.0
2015-08-06 10:35:00,24.25,24.3,24.25,24.3,212409.0,20.132,20.1735,20.132,20.1735,212409.0
2015-08-06 10:40:00,24.3,24.31,24.28,24.31,288393.0,20.1735,20.1818,20.1569,20.1818,288393.0
2015-08-06 10:45:00,24.31,24.32,24.28,24.31,382650.0,20.1818,20.1901,20.1569,20.1818,382650.0
2015-08-06 10:50:00,24.31,24.32,24.29,24.31,184431.0,20.1818,20.1901,20.1652,20.1818,184431.0
2015-08-06 10:55:00,24.31,24.32,24.3,24.31,171186.0,20.1818,20.1901,20.1735,20.1818,171186.0
2015-08-06 11:00:00,24.31,24.31,24.29,24.3,134763.0,20.1818,20.1818,20.1652,20.1735,134763.0
2015-08-06 11:05:00,24.3,24.31,24.29,24.3,124854.0,20.1735,20.1818,20.1652,20.1735,124854.0
2015-08-06 11:10:00,24.3,24.3,24.27,24.27,269325.0,20.1735,20.1735,20.1486,20.1486,269325.0
2015-08-06 11:15:00,24.27,24.3,24.27,24.3,102471.0,20.1486,20.1735,20.1486,20.1735,102471.0
2015-08-06 11:20:00,24.3,24.33,24.29,24.32,327942.0,20.1735,20.1984,20.1652,20.1901,327942.0
2015-08-06 11:25:00,24.32,24.33,24.3,24.31,367677.0,20.1901,20.1984,20.1735,20.1818,367677.0
2015-08-06 11:30:00,24.31,24.32,24.28,24.29,245532.0,20.1818,20.1901,20.1569,20.1652,245532.0
2015-08-06 11:35:00,24.29,24.3,24.27,24.29,213471.0,20.1652,20.1735,20.1486,20.1652,213471.0
2015-08-06 11:40:00,24.28,24.29,24.28,24.28,167757.0,20.1569,20.1652,20.1569,20.1569,167757.0
2015-08-06 11:45:00,24.28,24.31,24.27,24.3,102771.0,20.1569,20.1818,20.1486,20.1735,102771.0
2015-08-06 11:50:00,24.31,24.31,24.29,24.29,98517.0,20.1818,20.1818,20.1652,20.1652,98517.0
2015-08-06 11:55:00,24.29,24.29,24.25,24.26,151320.0,20.1652,20.1652,20.132,20.1403,151320.0
2015-08-06 12:00:00,24.26,24.27,24.25,24.26,107790.0,20.1403,20.1486,20.132,20.1403,107790.0
2015-08-06 12:05:00,24.26,24.28,24.26,24.27,114825.0,20.1403,20.1569,20.1403,20.1486,114825.0
2015-08-06 12:10:00,24.27,24.27,24.25,24.26,113427.0,20.1486,20.1486,20.132,20.1403,113427.0
2015-08-06 12:15:00,24.26,24.27,24.24,24.25,114171.0,20.1403,20.1486,20.1237,20.132,114171.0
2015-08-06 12:20:00,24.25,24.26,24.23,24.26,101262.0,20.132,20.1403,20.1154,20.1403,101262.0
2015-08-06 12:25:00,24.26,24.27,24.25,24.26,128985.0,20.1403,20.1486,20.132,20.1403,128985.0
2015-08-06 12:30:00,24.26,24.28,24.26,24.26,198306.0,20.1403,20.1569,20.1403,20.1403,198306.0
2015-08-06 12:35:00,24.26,24.26,24.23,24.24,96936.0,20.1403,20.1403,20.1154,20.1237,96936.0
2015-08-06 12:40:00,24.24,24.26,24.24,24.26,103857.0,20.1237,20.1403,20.1237,20.1403,103857.0
2015-08-06 12:45:00,24.26,24.28,24.25,24.27,139284.0,20.1403,20.1569,20.132,20.1486,139284.0
2015-08-06 12:50:00,24.27,24.28,24.27,24.28,130860.0,20.1486,20.1569,20.1486,20.1569,130860.0
2015-08-06 12:55:00,24.28,24.28,24.26,24.28,82542.0,20.1569,20.1569,20.1403,20.1569,82542.0
2015-08-06 13:00:00,24.28,24.29,24.27,24.28,201963.0,20.1569,20.1652,20.1486,20.1569,201963.0
2015-08-06 13:05:00,24.28,24.29,24.27,24.29,106377.0,20.1569,20.1652,20.1486,20.1652,106377.0
2015-08-06 13:10:00,24.29,24.29,24.27,24.28,117960.0,20.1652,20.1652,20.1486,20.1569,117960.0
2015-08-06 13:15:00,24.28,24.29,24.27,24.28,127350.0,20.1569,20.1652,20.1486,20.1569,127350.0
2015-08-06 13:20:00,24.28,24.29,24.27,24.28,117453.0,20.1569,20.1652,20.1486,20.1569,117453.0
2015-08-06 13:25:00,24.29,24.29,24.28,24.28,99186.0,20.1652,20.1652,20.1569,20.1569,99186.0
2015-08-06 13:30:00,24.28,24.29,24.26,24.26,93657.0,20.1569,20.1652,20.1403,20.1403,93657.0
2015-08-06 13:35:00,24.26,24.27,24.25,24.26,105930.0,20.1403,20.1486,20.132,20.1403,105930.0
2015-08-06 13:40:00,24.26,24.27,24.26,24.27,119262.0,20.1403,20.1486,20.1403,20.1486,119262.0
2015-08-06 13:45:00,24.27,24.28,24.27,24.27,91014.0,20.1486,20.1569,20.1486,20.1486,91014.0
2015-08-06 13:50:00,24.27,24.27,24.25,24.25,63297.0,20.1486,20.1486,20.132,20.132,63297.0
2015-08-06 13:55:00,24.25,24.25,24.23,24.24,135792.0,20.132,20.132,20.1154,20.1237,135792.0
2015-08-06 14:00:00,24.24,24.25,24.23,24.24,105180.0,20.1237,20.132,20.1154,20.1237,105180.0
2015-08-06 14:05:00,24.24,24.25,24.23,24.25,104058.0,20.1237,20.132,20.1154,20.132,104058.0
2015-08-06 14:10:00,24.24,24.25,24.23,24.24,79293.0,20.1237,20.132,20.1154,20.1237,79293.0
2015-08-06 14:15:00,24.24,24.25,24.24,24.25,133080.0,20.1237,20.132,20.1237,20.132,133080.0
2015-08-06 14:20:00,24.24,24.27,24.24,24.26,114450.0,20.1237,20.1486,20.1237,20.1403,114450.0
2015-08-06 14:25:00,24.26,24.27,24.26,24.26,126987.0,20.1403,20.1486,20.1403,20.1403,126987.0
2015-08-06 14:30:00,24.26,24.27,24.25,24.26,172200.0,20.1403,20.1486,20.132,20.1403,172200.0
2015-08-06 14:35:00,24.26,24.26,24.25,24.25,91386.0,20.1403,20.1403,20.132,20.132,91386.0
2015-08-06 14:40:00,24.25,24.25,24.24,24.24,135630.0,20.132,20.132,20.1237,20.1237,135630.0
2015-08-06 14:45:00,24.24,24.25,24.23,24.24,174336.0,20.1237,20.132,20.1154,20.1237,174336.0
2015-08-06 14:50:00,24.24,24.25,24.23,24.25,108117.0,20.1237,20.132,20.1154,20.132,108117.0
2015-08-06 14:55:00,24.25,24.26,24.24,24.25,117609.0,20.132,20.1403,20.1237,20.132,117609.0
2015-08-06 15:00:00,24.25,24.25,24.24,24.24,166113.0,20.132,20.132,20.1237,20.1237,166113.0
2015-08-06 15:05:00,24.24,24.24,24.23,24.24,162102.0,20.1237,20.1237,20.1154,20.1237,162102.0
2015-08-06 15:10:00,24.24,24.25,24.24,24.24,175800.0,20.1237,20.132,20.1237,20.1237,175800.0
2015-08-06 15:15:00,24.24,24.25,24.23,24.25,206490.0,20.1237,20.132,20.1154,20.132,206490.0
2015-08-06 15:20:00,24.25,24.26,24.24,24.24,214857.0,20.132,20.1403,20.1237,20.1237,214857.0
2015-08-06 15:25:00,24.24,24.25,24.22,24.23,330861.0,20.1237,20.132,20.1071,20.1154,330861.0
2015-08-06 15:30:00,24.23,24.24,24.23,24.24,244056.0,20.1154,20.1237,20.1154,20.1237,244056.0
2015-08-06 15:35:00,24.24,24.24,24.22,24.24,418032.0,20.1237,20.1237,20.1071,20.1237,418032.0
2015-08-06 15:40:00,24.24,24.25,24.23,24.24,404952.0,20.1237,20.132,20.1154,20.1237,404952.0
2015-08-06 15:45:00,24.24,24.26,24.24,24.25,455088.0,20.1237,20.1403,20.1237,20.132,455088.0
2015-08-06 15:50:00,24.25,24.26,24.25,24.25,454119.0,20.132,20.1403,20.132,20.132,454119.0
2015-08-06 15:55:00,24.25,24.26,24.24,24.26,1052979.0,20.132,20.1403,20.1237,20.1403,1052979.0
2015-08-07 09:30:00,24.24,24.28,24.11,24.16,492717.0,20.1237,20.1569,20.0158,20.0573,492717.0
2015-08-07 09:35:00,24.18,24.25,24.1,24.22,401583.0,20.0739,20.132,20.0075,20.1071,401583.0
2015-08-07 09:40:00,24.22,24.23,24.13,24.16,439341.0,20.1071,20.1154,20.0324,20.0573,439341.0
2015-08-07 09:45:00,24.16,24.16,24.06,24.08,317337.0,20.0573,20.0573,19.9743,19.9909,317337.0
2015-08-07 09:50:00,24.09,24.14,24.08,24.12,161229.0,19.9992,20.0407,19.9909,20.0241,161229.0
2015-08-07 09:55:00,24.12,24.12,24.08,24.08,191982.0,20.0241,20.0241,19.9909,19.9909,191982.0
2015-08-07 10:00:00,24.07,24.09,24.01,24.03,426501.0,19.9826,19.9992,19.9328,19.9494,426501.0
2015-08-07 10:05:00,24.03,24.06,24.03,24.05,215922.0,19.9494,19.9743,19.9494,19.966,215922.0
2015-08-07 10:10:00,24.04,24.06,24.03,24.04,303000.0,19.9577,19.9743,19.9494,19.9577,303000.0
2015-08-07 10:15:00,24.04,24.05,24.02,24.03,230499.0,19.9577,19.966,19.9411,19.9494,230499.0
2015-08-07 10:20:00,24.03,24.03,23.96,23.97,503958.0,19.9494,19.9494,19.8912,19.8995,503958.0
2015-08-07 10:25:00,23.96,23.97,23.95,23.97,297894.0,19.8912,19.8995,19.8829,19.8995,297894.0
2015-08-07 10:30:00,23.97,24.01,23.97,24.01,176451.0,19.8995,19.9328,19.8995,19.9328,176451.0
2015-08-07 10:35:00,24.01,24.02,23.99,23.99,263103.0,19.9328,19.9411,19.9161,19.9161,263103.0
2015-08-07 10:40:00,24.0,24.0,23.98,23.99,221967.0,19.9245,19.9245,19.9078,19.9161,221967.0
2015-08-07 10:45:00,23.99,23.99,23.96,23.97,212355.0,19.9161,19.9161,19.8912,19.8995,212355.0
2015-08-07 10:50:00,23.97,23.97,23.93,23.93,268149.0,19.8995,19.8995,19.8663,19.8663,268149.0
2015-08-07 10:55:00,23.93,23.95,23.91,23.91,223647.0,19.8663,19.8829,19.8497,19.8497,223647.0
2015-08-07 11:00:00,23.91,23.91,23.86,23.86,699510.0,19.8497,19.8497,19.8082,19.8082,699510.0
2015-08-07 11:05:00,23.86,23.87,23.85,23.85,457461.0,19.8082,19.8165,19.7999,19.7999,457461.0
2015-08-07 11:10:00,23.85,23.85,23.82,23.84,523683.0,19.7999,19.7999,19.775,19.7916,523683.0
2015-08-07 11:15:00,23.84,23.89,23.84,23.87,275091.0,19.7916,19.8331,19.7916,19.8165,275091.0
2015-08-07 11:20:00,23.87,23.91,23.87,23.91,163776.0,19.8165,19.8497,19.8165,19.8497,163776.0
2015-08-07 11:25:00,23.9,23.95,23.9,23.94,196956.0,19.8414,19.8829,19.8414,19.8746,196956.0
2015-08-07 11:30:00,23.94,23.94,23.92,23.92,181197.0,19.8746,19.8746,19.858,19.858,181197.0
2015-08-07 11:35:00,23.92,23.92,23.9,23.91,135909.0,19.858,19.858,19.8414,19.8497,135909.0
2015-08-07 11:40:00,23.9,23.93,23.9,23.93,97938.0,19.8414,19.8663,19.8414,19.8663,97938.0
2015-08-07 11:45:00,23.93,23.94,23.92,23.93,88761.0,19.8663,19.8746,19.858,19.8663,88761.0
2015-08-07 11:50:00,23.93,23.94,23.91,23.91,103926.0,19.8663,19.8746,19.8497,19.8497,103926.0
2015-08-07 11:55:00,23.91,23.93,23.9,23.93,129261.0,19.8497,19.8663,19.8414,19.8663,129261.0
2015-08-07 12:00:00,23.93,23.93,23.9,23.91,103134.0,19.8663,19.8663,19.8414,19.8497,103134.0
2015-08-07 12:05:00,23.91,23.92,23.9,23.92,110484.0,19.8497,19.858,19.8414,19.858,110484.0
2015-08-07 12:10:00,23.92,23.93,23.89,23.89,178503.0,19.858,19.8663,19.8331,19.8331,178503.0
2015-08-07 12:15:00,23.89,23.91,23.88,23.89,114120.0,19.8331,19.8497,19.8248,19.8331,114120.0
2015-08-07 12:20:00,23.89,23.89,23.87,23.89,160212.0,19.8331,19.8331,19.8165,19.8331,160212.0
2015-08-07 12:25:00,23.89,23.9,23.89,23.89,144582.0,19.8331,19.8414,19.8331,19.8331,144582.0
2015-08-07 12:30:00,23.88,23.89,23.87,23.88,87666.0,19.8248,19.8331,19.8165,19.8248,87666.0
2015-08-07 12:35:00,23.88,23.89,23.87,23.89,125787.0,19.8248,19.8331,19.8165,19.8331,125787.0
2015-08-07 12:40:00,23.89,23.92,23.89,23.9,65550.0,19.8331,19.858,19.8331,19.8414,65550.0
2015-08-07 12:45:00,23.9,23.91,23.9,23.9,79527.0,19.8414,19.8497,19.8414,19.8414,79527.0
2015-08-07 12:50:00,23.9,23.92,23.9,23.9,96291.0,19.8414,19.858,19.8414,19.8414,96291.0
2015-08-07 12:55:00,23.9,23.9,23.88,23.89,66267.0,19.8414,19.8414,19.8248,19.8331,66267.0
2015-08-07 13:00:00,23.89,23.89,23.87,23.89,70998.0,19.8331,19.8331,19.8165,19.8331,70998.0
2015-08-07 13:05:00,23.89,23.89,23.87,23.87,82929.0,19.8331,19.8331,19.8165,19.8165,82929.0
2015-08-07 13:10:00,23.87,23.87,23.85,23.87,114912.0,19.8165,19.8165,19.7999,19.8165,114912.0
2015-08-07 13:15:00,23.87,23.87,23.86,23.86,107337.0,19.8165,19.8165,19.8082,19.8082,107337.0
2015-08-07 13:20:00,23.86,23.86,23.84,23.84,146472.0,19.8082,19.8082,19.7916,19.7916,146472.0
2015-08-07 13:25:00,23.84,23.85,23.84,23.85,194160.0,19.7916,19.7999,19.7916,19.7999,194160.0
2015-08-07 13:30:00,23.85,23.86,23.83,23.83,252615.0,19.7999,19.8082,19.7833,19.7833,252615.0
2015-08-07 13:35:00,23.83,23.84,23.82,23.83,159894.0,19.7833,19.7916,19.775,19.7833,159894.0
2015-08-07 13:40:00,23.83,23.84,23.83,23.84,126951.0,19.7833,19.7916,19.7833,19.7916,126951.0
2015-08-07 13:45:00,23.84,23.85,23.83,23.83,201000.0,19.7916,19.7999,19.7833,19.7833,201000.0
2015-08-07 13:50:00,23.84,23.84,23.82,23.82,111048.0,19.7916,19.7916,19.775,19.775,111048.0
2015-08-07 13:55:00,23.83,23.83,23.81,23.82,185346.0,19.7833,19.7833,19.7667,19.775,185346.0
2015-08-07 14:00:00,23.82,23.83,23.8,23.8,133737.0,19.775,19.7833,19.7584,19.7584,133737.0
2015-08-07 14:05:00,23.81,23.82,23.8,23.81,207324.0,19.7667,19.775,19.7584,19.7667,207324.0
2015-08-07 14:10:00,23.81,23.82,23.81,23.81,200322.0,19.7667,19.775,19.7667,19.7667,200322.0
2015-08-07 14:15:00,23.81,23.81,23.79,23.79,185388.0,19.7667,19.7667,19.7501,19.7501,185388.0
2015-08-07 14:20:00,23.79,23.8,23.79,23.8,197178.0,19.7501,19.7584,19.7501,19.7584,197178.0
2015-08-07 14:25:00,23.8,23.82,23.8,23.81,192759.0,19.7584,19.775,19.7584,19.7667,192759.0
2015-08-07 14:30:00,23.81,23.82,23.81,23.82,204705.0,19.7667,19.775,19.7667,19.775,204705.0
2015-08-07 14:35:00,23.82,23.82,23.81,23.81,174600.0,19.775,19.775,19.7667,19.7667,174600.0
2015-08-07 14:40:00,23.81,23.81,23.79,23.8,134994.0,19.7667,19.7667,19.7501,19.7584,134994.0
2015-08-07 14:45:00,23.8,23.8,23.76,23.76,460281.0,19.7584,19.7584,19.7252,19.7252,460281.0
2015-08-07 14:50:00,23.76,23.77,23.72,23.75,559791.0,19.7252,19.7335,19.692,19.7169,559791.0
2015-08-07 14:55:00,23.75,23.79,23.75,23.79,213909.0,19.7169,19.7501,19.7169,19.7501,213909.0
2015-08-07 15:00:00,23.79,23.8,23.78,23.8,219036.0,19.7501,19.7584,19.7418,19.7584,219036.0
2015-08-07 15:05:00,23.79,23.81,23.78,23.81,245763.0,19.7501,19.7667,19.7418,19.7667,245763.0
2015-08-07 15:10:00,23.81,23.81,23.76,23.76,371085.0,19.7667,19.7667,19.7252,19.7252,371085.0
2015-08-07 15:15:00,23.76,23.79,23.76,23.78,284694.0,19.7252,19.7501,19.7252,19.7418,284694.0
2015-08-07 15:20:00,23.78,23.8,23.78,23.79,347232.0,19.7418,19.7584,19.7418,19.7501,347232.0
2015-08-07 15:25:00,23.8,23.82,23.79,23.81,419112.0,19.7584,19.775,19.7501,19.7667,419112.0
2015-08-07 15:30:00,23.81,23.82,23.8,23.81,366363.0,19.7667,19.775,19.7584,19.7667,366363.0
2015-08-07 15:35:00,23.81,23.82,23.79,23.79,418107.0,19.7667,19.775,19.7501,19.7501,418107.0
2015-08-07 15:40:00,23.79,23.8,23.78,23.78,353988.0,19.7501,19.7584,19.7418,19.7418,353988.0
2015-08-07 15:45:00,23.78,23.78,23.75,23.75,707733.0,19.7418,19.7418,19.7169,19.7169,707733.0
2015-08-07 15:50:00,23.75,23.76,23.75,23.75,941172.0,19.7169,19.7252,19.7169,19.7169,941172.0
2015-08-07 15:55:00,23.76,23.76,23.74,23.75,1397241.0,19.7252,19.7252,19.7086,19.7169,1397241.0
2015-08-10 09:30:00,23.83,23.92,23.83,23.88,488121.0,19.7833,19.858,19.7833,19.8248,488121.0
2015-08-10 09:35:00,23.88,23.92,23.84,23.84,224730.0,19.8248,19.858,19.7916,19.7916,224730.0
2015-08-10 09:40:00,23.84,23.88,23.84,23.84,221022.0,19.7916,19.8248,19.7916,19.7916,221022.0
2015-08-10 09:45:00,23.84,23.85,23.82,23.84,477075.0,19.7916,19.7999,19.775,19.7916,477075.0
2015-08-10 09:50:00,23.84,23.86,23.82,23.84,256800.0,19.7916,19.8082,19.775,19.7916,256800.0
2015-08-10 09:55:00,23.84,23.84,23.8,23.82,244224.0,19.7916,19.7916,19.7584,19.775,244224.0
2015-08-10 10:00:00,23.82,23.83,23.79,23.8,232179.0,19.775,19.7833,19.7501,19.7584,232179.0
2015-08-10 10:05:00,23.8,23.82,23.79,23.81,171276.0,19.7584,19.775,19.7501,19.7667,171276.0
2015-08-10 10:10:00,23.81,23.82,23.78,23.8,209475.0,19.7667,19.775,19.7418,19.7584,209475.0
2015-08-10 10:15:00,23.79,23.82,23.79,23.81,159057.0,19.7501,19.775,19.7501,19.7667,159057.0
2015-08-10 10:20:00,23.81,23.84,23.81,23.83,170715.0,19.7667,19.7916,19.7667,19.7833,170715.0
2015-08-10 10:25:00,23.83,23.83,23.81,23.81,167832.0,19.7833,19.7833,19.7667,19.7667,167832.0
2015-08-10 10:30:00,23.81,23.83,23.81,23.83,177957.0,19.7667,19.7833,19.7667,19.7833,177957.0
2015-08-10 10:35:00,23.82,23.83,23.8,23.83,218493.0,19.775,19.7833,19.7584,19.7833,218493.0
2015-08-10 10:40:00,23.83,23.85,23.83,23.85,282918.0,19.7833,19.7999,19.7833,19.7999,282918.0
2015-08-10 10:45:00,23.85,23.86,23.84,23.84,175344.0,19.7999,19.8082,19.7916,19.7916,175344.0
2015-08-10 10:50:00,23.84,23.86,23.84,23.86,179775.0,19.7916,19.8082,19.7916,19.8082,179775.0
2015-08-10 10:55:00,23.86,23.86,23.84,23.84,257475.0,19.8082,19.8082,19.7916,19.7916,257475.0
2015-08-10 11:00:00,23.84,23.85,23.84,23.85,264441.0,19.7916,19.7999,19.7916,19.7999,264441.0
2015-08-10 11:05:00,23.85,23.87,23.85,23.86,219933.0,19.7999,19.8165,19.7999,19.8082,219933.0
2015-08-10 11:10:00,23.87,23.88,23.86,23.87,257745.0,19.8165,19.8248,19.8082,19.8165,257745.0
2015-08-10 11:15:00,23.87,23.88,23.87,23.87,126849.0,19.8165,19.8248,19.8165,19.8165,126849.0
2015-08-10 11:20:00,23.87,23.87,23.86,23.86,160725.0,19.8165,19.8165,19.8082,19.8082,160725.0
2015-08-10 11:25:00,23.86,23.87,23.85,23.87,153621.0,19.8082,19.8165,19.7999,19.8165,153621.0
2015-08-10 11:30:00,23.86,23.88,23.86,23.87,183225.0,19.8082,19.8248,19.8082,19.8165,183225.0
2015-08-10 11:35:00,23.87,23.88,23.87,23.88,156918.0,19.8165,19.8248,19.8165,19.8248,156918.0
2015-08-10 11:40:00,23.87,23.88,23.87,23.88,132399.0,19.8165,19.8248,19.8165,19.8248,132399.0
2015-08-10 11:45:00,23.88,23.89,23.88,23.89,89451.0,19.8248,19.8331,19.8248,19.8331,89451.0
2015-08-10 11:50:00,23.89,23.89,23.86,23.88,217245.0,19.8331,19.8331,19.8082,19.8248,217245.0
2015-08-10 11:55:00,23.87,23.87,23.86,23.87,72813.0,19.8165,19.8165,19.8082,19.8165,72813.0
2015-08-10 12:00:00,23.87,23.89,23.87,23.89,86376.0,19.8165,19.8331,19.8165,19.8331,86376.0
2015-08-10 12:05:00,23.89,23.9,23.88,23.88,90303.0,19.8331,19.8414,19.8248,19.8248,90303.0
2015-08-10 12:10:00,23.88,23.89,23.87,23.88,86817.0,19.8248,19.8331,19.8165,19.8248,86817.0
2015-08-10 12:15:00,23.88,23.88,23.87,23.88,62241.0,19.8248,19.8248,19.8165,19.8248,62241.0
2015-08-10 12:20:00,23.88,23.89,23.88,23.89,112848.0,19.8248,19.8331,19.8248,19.8331,112848.0
2015-08-10 12:25:00,23.89,23.89,23.88,23.89,93822.0,19.8331,19.8331,19.8248,19.8331,93822.0
2015-08-10 12:30:00,23.88,23.89,23.86,23.87,66975.0,19.8248,19.8331,19.8082,19.8165,66975.0
2015-08-10 12:35:00,23.87,23.88,23.86,23.87,79698.0,19.8165,19.8248,19.8082,19.8165,79698.0
2015-08-10 12:40:00,23.86,23.87,23.83,23.84,125589.0,19.8082,19.8165,19.7833,19.7916,125589.0
2015-08-10 12:45:00,23.84,23.84,23.83,23.84,154011.0,19.7916,19.7916,19.7833,19.7916,154011.0
2015-08-10 12:50:00,23.83,23.85,23.83,23.84,147099.0,19.7833,19.7999,19.7833,19.7916,147099.0
2015-08-10 12:55:00,23.84,23.84,23.81,23.81,165090.0,19.7916,19.7916,19.7667,19.7667,165090.0
2015-08-10 13:00:00,23.82,23.83,23.81,23.82,121773.0,19.775,19.7833,19.7667,19.775,121773.0
2015-08-10 13:05:00,23.82,23.83,23.81,23.83,97962.0,19.775,19.7833,19.7667,19.7833,97962.0
2015-08-10 13:10:00,23.83,23.84,23.83,23.83,103599.0,19.7833,19.7916,19.7833,19.7833,103599.0
2015-08-10 13:15:00,23.83,23.84,23.83,23.83,115464.0,19.7833,19.7916,19.7833,19.7833,115464.0
2015-08-10 13:20:00,23.83,23.84,23.82,23.82,100263.0,19.7833,19.7916,19.775,19.775,100263.0
2015-08-10 13:25:00,23.82,23.83,23.81,23.81,151578.0,19.775,19.7833,19.7667,19.7667,151578.0
2015-08-10 13:30:00,23.81,23.82,23.8,23.82,122397.0,19.7667,19.775,19.7584,19.775,122397.0
2015-08-10 13:35:00,23.82,23.84,23.82,23.83,162057.0,19.775,19.7916,19.775,19.7833,162057.0
2015-08-10 13:40:00,23.83,23.84,23.82,23.82,124938.0,19.7833,19.7916,19.775,19.775,124938.0
2015-08-10 13:45:00,23.82,23.83,23.81,23.82,132396.0,19.775,19.7833,19.7667,19.775,132396.0
2015-08-10 13:50:00,23.82,23.84,23.82,23.83,88935.0,19.775,19.7916,19.775,19.7833,88935.0
2015-08-10 13:55:00,23.84,23.85,23.84,23.85,172620.0,19.7916,19.7999,19.7916,19.7999,172620.0
2015-08-10 14:00:00,23.84,23.86,23.84,23.84,122895.0,19.7916,19.8082,19.7916,19.7916,122895.0
2015-08-10 14:05:00,23.84,23.85,23.84,23.85,115368.0,19.7916,19.7999,19.7916,19.7999,115368.0
2015-08-10 14:10:00,23.85,23.85,23.84,23.85,153705.0,19.7999,19.7999,19.7916,19.7999,153705.0
2015-08-10 14:15:00,23.85,23.88,23.85,23.86,282525.0,19.7999,19.8248,19.7999,19.8082,282525.0
2015-08-10 14:20:00,23.86,23.87,23.85,23.87,96453.0,19.8082,19.8165,19.7999,19.8165,96453.0
2015-08-10 14:25:00,23.87,23.88,23.86,23.86,187746.0,19.8165,19.8248,19.8082,19.8082,187746.0
2015-08-10 14:30:00,23.86,23.86,23.84,23.86,147474.0,19.8082,19.8082,19.7916,19.8082,147474.0
2015-08-10 14:35:00,23.86,23.86,23.85,23.85,94407.0,19.8082,19.8082,19.7999,19.7999,94407.0
2015-08-10 14:40:00,23.85,23.85,23.83,23.84,142128.0,19.7999,19.7999,19.7833,19.7916,142128.0
2015-08-10 14:45:00,23.84,23.85,23.84,23.85,194547.0,19.7916,19.7999,19.7916,19.7999,194547.0
2015-08-10 14:50:00,23.85,23.86,23.84,23.85,212187.0,19.7999,19.8082,19.7916,19.7999,212187.0
2015-08-10 14:55:00,23.85,23.86,23.84,23.84,159288.0,19.7999,19.8082,19.7916,19.7916,159288.0
2015-08-10 15:00:00,23.84,23.85,23.84,23.85,171219.0,19.7916,19.7999,19.7916,19.7999,171219.0
2015-08-10 15:05:00,23.85,23.85,23.83,23.83,213315.0,19.7999,19.7999,19.7833,19.7833,213315.0
2015-08-10 15:10:00,23.83,23.84,23.83,23.84,141297.0,19.7833,19.7916,19.7833,19.7916,141297.0
2015-08-10 15:15:00,23.84,23.84,23.82,23.82,195723.0,19.7916,19.7916,19.775,19.775,195723.0
2015-08-10 15:20:00,23.82,23.83,23.82,23.83,145317.0,19.775,19.7833,19.775,19.7833,145317.0
2015-08-10 15:25:00,23.83,23.84,23.82,23.82,219477.0,19.7833,19.7916,19.775,19.775,219477.0
2015-08-10 15:30:00,23.83,23.84,23.82,23.83,190092.0,19.7833,19.7916,19.775,19.7833,190092.0
2015-08-10 15:35:00,23.83,23.84,23.82,23.82,221916.0,19.7833,19.7916,19.775,19.775,221916.0
2015-08-10 15:40:00,23.83,23.84,23.82,23.83,201144.0,19.7833,19.7916,19.775,19.7833,201144.0
2015-08-10 15:45:00,23.83,23.84,23.82,23.83,334593.0,19.7833,19.7916,19.775,19.7833,334593.0
2015-08-10 15:50:00,23.83,23.84,23.83,23.83,410082.0,19.7833,19.7916,19.7833,19.7833,410082.0
2015-08-10 15:55:00,23.83,23.84,23.82,23.83,1255995.0,19.7833,19.7916,19.775,19.7833,1255995.0
2015-08-11 09:30:00,23.75,23.87,23.72,23.85,592926.0,19.7169,19.8165,19.692,19.7999,592926.0
2015-08-11 09:35:00,23.85,23.93,23.84,23.88,321162.0,19.7999,19.8663,19.7916,19.8248,321162.0
2015-08-11 09:40:00,23.87,23.9,23.82,23.89,347490.0,19.8165,19.8414,19.775,19.8331,347490.0
2015-08-11 09:45:00,23.89,23.93,23.87,23.87,248136.0,19.8331,19.8663,19.8165,19.8165,248136.0
2015-08-11 09:50:00,23.88,23.91,23.85,23.9,282162.0,19.8248,19.8497,19.7999,19.8414,282162.0
2015-08-11 09:55:00,23.9,24.07,23.9,24.05,1094283.0,19.8414,19.9826,19.8414,19.966,1094283.0
2015-08-11 10:00:00,24.06,24.06,24.0,24.01,293637.0,19.9743,19.9743,19.9245,19.9328,293637.0
2015-08-11 10:05:00,24.01,24.07,24.0,24.05,435882.0,19.9328,19.9826,19.9245,19.966,435882.0
2015-08-11 10:10:00,24.05,24.11,24.03,24.1,542643.0,19.966,20.0158,19.9494,20.0075,542643.0
2015-08-11 10:15:00,24.1,24.1,24.07,24.09,192594.0,20.0075,20.0075,19.9826,19.9992,192594.0
2015-08-11 10:20:00,24.09,24.12,24.08,24.09,237147.0,19.9992,20.0241,19.9909,19.9992,237147.0
2015-08-11 10:25:00,24.09,24.12,24.07,24.07,283908.0,19.9992,20.0241,19.9826,19.9826,283908.0
2015-08-11 10:30:00,24.07,24.08,24.03,24.05,334218.0,19.9826,19.9909,19.9494,19.966,334218.0
2015-08-11 10:35:00,24.04,24.05,24.02,24.04,240207.0,19.9577,19.966,19.9411,19.9577,240207.0
2015-08-11 10:40:00,24.04,24.07,24.04,24.05,199965.0,19.9577,19.9826,19.9577,19.966,199965.0
2015-08-11 10:45:00,24.05,24.06,24.03,24.05,268614.0,19.966,19.9743,19.9494,19.966,268614.0
2015-08-11 10:50:00,24.05,24.07,24.01,24.01,232116.0,19.966,19.9826,19.9328,19.9328,232116.0
2015-08-11 10:55:00,24.01,24.02,24.0,24.02,179688.0,19.9328,19.9411,19.9245,19.9411,179688.0
2015-08-11 11:00:00,24.02,24.03,24.01,24.01,184491.0,19.9411,19.9494,19.9328,19.9328,184491.0
2015-08-11 11:05:00,24.01,24.01,23.94,23.95,276804.0,19.9328,19.9328,19.8746,19.8829,276804.0
2015-08-11 11:10:00,23.95,23.95,23.92,23.92,143394.0,19.8829,19.8829,19.858,19.858,143394.0
2015-08-11 11:15:00,23.92,23.96,23.91,23.95,192540.0,19.858,19.8912,19.8497,19.8829,192540.0
2015-08-11 11:20:00,23.95,23.98,23.94,23.95,149046.0,19.8829,19.9078,19.8746,19.8829,149046.0
2015-08-11 11:25:00,23.95,23.98,23.94,23.96,145053.0,19.8829,19.9078,19.8746,19.8912,145053.0
2015-08-11 11:30:00,23.96,23.97,23.95,23.95,128877.0,19.8912,19.8995,19.8829,19.8829,128877.0
2015-08-11 11:35:00,23.95,23.97,23.95,23.96,133785.0,19.8829,19.8995,19.8829,19.8912,133785.0
2015-08-11 11:40:00,23.96,23.96,23.94,23.94,135597.0,19.8912,19.8912,19.8746,19.8746,135597.0
2015-08-11 11:45:00,23.94,23.95,23.91,23.92,125715.0,19.8746,19.8829,19.8497,19.858,125715.0
2015-08-11 11:50:00,23.91,23.93,23.91,23.92,106833.0,19.8497,19.8663,19.8497,19.858,106833.0
2015-08-11 11:55:00,23.92,23.94,23.92,23.94,140118.0,19.858,19.8746,19.858,19.8746,140118.0
2015-08-11 12:00:00,23.94,23.95,23.93,23.94,115557.0,19.8746,19.8829,19.8663,19.8746,115557.0
2015-08-11 12:05:00,23.94,23.96,23.93,23.95,142680.0,19.8746,19.8912,19.8663,19.8829,142680.0
2015-08-11 12:10:00,23.95,23.97,23.95,23.95,149304.0,19.8829,19.8995,19.8829,19.8829,149304.0
2015-08-11 12:15:00,23.95,23.96,23.95,23.96,153213.0,19.8829,19.8912,19.8829,19.8912,153213.0
2015-08-11 12:20:00,23.95,23.96,23.95,23.95,133638.0,19.8829,19.8912,19.8829,19.8829,133638.0
2015-08-11 12:25:00,23.95,23.97,23.95,23.97,133164.0,19.8829,19.8995,19.8829,19.8995,133164.0
2015-08-11 12:30:00,23.97,23.99,23.96,23.97,151755.0,19.8995,19.9161,19.8912,19.8995,151755.0
2015-08-11 12:35:00,23.97,23.98,23.96,23.98,143232.0,19.8995,19.9078,19.8912,19.9078,143232.0
2015-08-11 12:40:00,23.98,23.99,23.98,23.98,132792.0,19.9078,19.9161,19.9078,19.9078,132792.0
2015-08-11 12:45:00,23.98,23.99,23.98,23.99,120867.0,19.9078,19.9161,19.9078,19.9161,120867.0
2015-08-11 12:50:00,23.99,23.99,23.97,23.97,131802.0,19.9161,19.9161,19.8995,19.8995,131802.0
2015-08-11 12:55:00,23.97,23.97,23.96,23.96,159684.0,19.8995,19.8995,19.8912,19.8912,159684.0
2015-08-11 13:00:00,23.96,23.96,23.92,23.92,225675.0,19.8912,19.8912,19.858,19.858,225675.0
2015-08-11 13:05:00,23.92,23.93,23.89,23.9,200568.0,19.858,19.8663,19.8331,19.8414,200568.0
2015-08-11 13:10:00,23.9,23.91,23.89,23.91,148080.0,19.8414,19.8497,19.8331,19.8497,148080.0
2015-08-11 13:15:00,23.91,23.94,23.91,23.94,168024.0,19.8497,19.8746,19.8497,19.8746,168024.0
2015-08-11 13:20:00,23.93,23.96,23.93,23.95,111069.0,19.8663,19.8912,19.8663,19.8829,111069.0
2015-08-11 13:25:00,23.95,23.97,23.95,23.96,135354.0,19.8829,19.8995,19.8829,19.8912,135354.0
2015-08-11 13:30:00,23.96,23.96,23.95,23.95,124956.0,19.8912,19.8912,19.8829,19.8829,124956.0
2015-08-11 13:35:00,23.95,23.98,23.95,23.97,159000.0,19.8829,19.9078,19.8829,19.8995,159000.0
2015-08-11 13:40:00,23.97,23.97,23.97,23.97,104574.0,19.8995,19.8995,19.8995,19.8995,104574.0
2015-08-11 13:45:00,23.97,23.99,23.97,23.98,218598.0,19.8995,19.9161,19.8995,19.9078,218598.0
2015-08-11 13:50:00,23.98,23.99,23.98,23.98,240648.0,19.9078,19.9161,19.9078,19.9078,240648.0
2015-08-11 13:55:00,23.98,23.99,23.98,23.98,279981.0,19.9078,19.9161,19.9078,19.9078,279981.0
2015-08-11 14:00:00,23.98,23.99,23.98,23.99,128469.0,19.9078,19.9161,19.9078,19.9161,128469.0
2015-08-11 14:05:00,23.98,24.0,23.98,23.98,198390.0,19.9078,19.9245,19.9078,19.9078,198390.0
2015-08-11 14:10:00,23.98,23.98,23.94,23.94,113325.0,19.9078,19.9078,19.8746,19.8746,113325.0
2015-08-11 14:15:00,23.94,23.95,23.93,23.94,158823.0,19.8746,19.8829,19.8663,19.8746,158823.0
2015-08-11 14:20:00,23.94,23.97,23.94,23.97,131565.0,19.8746,19.8995,19.8746,19.8995,131565.0
2015-08-11 14:25:00,23.97,23.99,23.96,23.98,203331.0,19.8995,19.9161,19.8912,19.9078,203331.0
2015-08-11 14:30:00,23.98,23.98,23.97,23.97,109083.0,19.9078,19.9078,19.8995,19.8995,109083.0
2015-08-11 14:35:00,23.97,23.97,23.94,23.96,161151.0,19.8995,19.8995,19.8746,19.8912,161151.0
2015-08-11 14:40:00,23.96,23.96,23.93,23.94,162696.0,19.8912,19.8912,19.8663,19.8746,162696.0
2015-08-11 14:45:00,23.95,23.95,23.92,23.92,197865.0,19.8829,19.8829,19.858,19.858,197865.0
2015-08-11 14:50:00,23.92,23.94,23.91,23.94,128832.0,19.858,19.8746,19.8497,19.8746,128832.0
2015-08-11 14:55:00,23.94,23.97,23.94,23.96,179232.0,19.8746,19.8995,19.8746,19.8912,179232.0
2015-08-11 15:00:00,23.96,23.98,23.94,23.94,179301.0,19.8912,19.9078,19.8746,19.8746,179301.0
2015-08-11 15:05:00,23.94,23.95,23.94,23.95,172329.0,19.8746,19.8829,19.8746,19.8829,172329.0
2015-08-11 15:10:00,23.95,23.97,23.94,23.97,191988.0,19.8829,19.8995,19.8746,19.8995,191988.0
2015-08-11 15:15:00,23.97,23.98,23.96,23.97,192585.0,19.8995,19.9078,19.8912,19.8995,192585.0
2015-08-11 15:20:00,23.97,23.97,23.95,23.95,202632.0,19.8995,19.8995,19.8829,19.8829,202632.0
2015-08-11 15:25:00,23.95,23.96,23.95,23.96,158691.0,19.8829,19.8912,19.8829,19.8912,158691.0
2015-08-11 15:30:00,23.96,23.97,23.94,23.95,283578.0,19.8912,19.8995,19.8746,19.8829,283578.0
2015-08-11 15:35:00,23.96,23.97,23.95,23.97,195891.0,19.8912,19.8995,19.8829,19.8995,195891.0
2015-08-11 15:40:00,23.97,23.99,23.96,23.98,259620.0,19.8995,19.9161,19.8912,19.9078,259620.0
2015-08-11 15:45:00,23.98,23.99,23.96,23.97,280236.0,19.9078,19.9161,19.8912,19.8995,280236.0
2015-08-11 15:50:00,23.97,23.98,23.96,23.97,310482.0,19.8995,19.9078,19.8912,19.8995,310482.0
2015-08-11 15:55:00,23.97,23.98,23.95,23.98,1094298.0,19.8995,19.9078,19.8829,19.9078,1094298.0
2015-08-12 09:30:00,23.84,23.89,23.78,23.84,690993.0,19.7916,19.8331,19.7418,19.7916,690993.0
2015-08-12 09:35:00,23.84,23.88,23.76,23.88,361806.0,19.7916,19.8248,19.7252,19.8248,361806.0
2015-08-12 09:40:00,23.88,23.91,23.83,23.85,507186.0,19.8248,19.8497,19.7833,19.7999,507186.0
2015-08-12 09:45:00,23.85,23.85,23.79,23.8,312927.0,19.7999,19.7999,19.7501,19.7584,312927.0
2015-08-12 09:50:00,23.8,23.82,23.79,23.79,394443.0,19.7584,19.775,19.7501,19.7501,394443.0
2015-08-12 09:55:00,23.79,23.8,23.77,23.79,319482.0,19.7501,19.7584,19.7335,19.7501,319482.0
2015-08-12 10:00:00,23.79,23.81,23.77,23.79,258603.0,19.7501,19.7667,19.7335,19.7501,258603.0
2015-08-12 10:05:00,23.79,23.8,23.78,23.78,165879.0,19.7501,19.7584,19.7418,19.7418,165879.0
2015-08-12 10:10:00,23.78,23.85,23.78,23.83,376152.0,19.7418,19.7999,19.7418,19.7833,376152.0
2015-08-12 10:15:00,23.83,23.85,23.81,23.83,214125.0,19.7833,19.7999,19.7667,19.7833,214125.0
2015-08-12 10:20:00,23.83,23.84,23.76,23.77,321303.0,19.7833,19.7916,19.7252,19.7335,321303.0
2015-08-12 10:25:00,23.77,23.79,23.76,23.78,383934.0,19.7335,19.7501,19.7252,19.7418,383934.0
2015-08-12 10:30:00,23.78,23.81,23.76,23.8,265152.0,19.7418,19.7667,19.7252,19.7584,265152.0
2015-08-12 10:35:00,23.79,23.86,23.79,23.86,304479.0,19.7501,19.8082,19.7501,19.8082,304479.0
2015-08-12 10:40:00,23.86,23.87,23.85,23.85,193281.0,19.8082,19.8165,19.7999,19.7999,193281.0
2015-08-12 10:45:00,23.86,23.87,23.84,23.85,359205.0,19.8082,19.8165,19.7916,19.7999,359205.0
2015-08-12 10:50:00,23.85,23.88,23.85,23.86,354249.0,19.7999,19.8248,19.7999,19.8082,354249.0
2015-08-12 10:55:00,23.86,23.87,23.86,23.87,389316.0,19.8082,19.8165,19.8082,19.8165,389316.0
2015-08-12 11:00:00,23.87,23.93,23.87,23.91,387729.0,19.8165,19.8663,19.8165,19.8497,387729.0
2015-08-12 11:05:00,23.92,23.92,23.88,23.89,196230.0,19.858,19.858,19.8248,19.8331,196230.0
2015-08-12 11:10:00,23.89,23.91,23.89,23.89,190272.0,19.8331,19.8497,19.8331,19.8331,190272.0
2015-08-12 11:15:00,23.89,23.92,23.89,23.91,309117.0,19.8331,19.858,19.8331,19.8497,309117.0
2015-08-12 11:20:00,23.9,23.91,23.85,23.85,179106.0,19.8414,19.8497,19.7999,19.7999,179106.0
2015-08-12 11:25:00,23.86,23.86,23.81,23.85,677784.0,19.8082,19.8082,19.7667,19.7999,677784.0
2015-08-12 11:30:00,23.85,23.85,23.81,23.81,196389.0,19.7999,19.7999,19.7667,19.7667,196389.0
2015-08-12 11:35:00,23.81,23.84,23.81,23.82,160758.0,19.7667,19.7916,19.7667,19.775,160758.0
2015-08-12 11:40:00,23.82,23.85,23.82,23.85,174423.0,19.775,19.7999,19.775,19.7999,174423.0
2015-08-12 11:45:00,23.85,23.87,23.82,23.83,261654.0,19.7999,19.8165,19.775,19.7833,261654.0
2015-08-12 11:50:00,23.83,23.83,23.8,23.8,236223.0,19.7833,19.7833,19.7584,19.7584,236223.0
2015-08-12 11:55:00,23.8,23.82,23.79,23.82,147936.0,19.7584,19.775,19.7501,19.775,147936.0
2015-08-12 12:00:00,23.81,23.83,23.81,23.83,139161.0,19.7667,19.7833,19.7667,19.7833,139161.0
2015-08-12 12:05:00,23.83,23.83,23.81,23.82,146886.0,19.7833,19.7833,19.7667,19.775,146886.0
2015-08-12 12:10:00,23.82,23.84,23.81,23.84,261423.0,19.775,19.7916,19.7667,19.7916,261423.0
2015-08-12 12:15:00,23.84,23.85,23.83,23.85,137196.0,19.7916,19.7999,19.7833,19.7999,137196.0
2015-08-12 12:20:00,23.85,23.9,23.85,23.89,453516.0,19.7999,19.8414,19.7999,19.8331,453516.0
2015-08-12 12:25:00,23.89,23.92,23.88,23.92,333858.0,19.8331,19.858,19.8248,19.858,333858.0
2015-08-12 12:30:00,23.92,23.97,23.92,23.96,275793.0,19.858,19.8995,19.858,19.8912,275793.0
2015-08-12 12:35:00,23.96,23.98,23.96,23.98,206442.0,19.8912,19.9078,19.8912,19.9078,206442.0
2015-08-12 12:40:00,23.98,23.99,23.97,23.99,163326.0,19.9078,19.9161,19.8995,19.9161,163326.0
2015-08-12 12:45:00,23.99,24.01,23.99,24.0,184950.0,19.9161,19.9328,19.9161,19.9245,184950.0
2015-08-12 12:50:00,24.0,24.04,24.0,24.02,214242.0,19.9245,19.9577,19.9245,19.9411,214242.0
2015-08-12 12:55:00,24.02,24.02,24.0,24.01,159426.0,19.9411,19.9411,19.9245,19.9328,159426.0
2015-08-12 13:00:00,24.01,24.03,24.0,24.03,132990.0,19.9328,19.9494,19.9245,19.9494,132990.0
2015-08-12 13:05:00,24.03,24.06,24.02,24.05,234354.0,19.9494,19.9743,19.9411,19.966,234354.0
2015-08-12 13:10:00,24.05,24.07,24.05,24.07,236694.0,19.966,19.9826,19.966,19.9826,236694.0
2015-08-12 13:15:00,24.07,24.1,24.06,24.1,288744.0,19.9826,20.0075,19.9743,20.0075,288744.0
2015-08-12 13:20:00,24.1,24.11,24.08,24.11,121992.0,20.0075,20.0158,19.9909,20.0158,121992.0
2015-08-12 13:25:00,24.11,24.11,24.08,24.08,184917.0,20.0158,20.0158,19.9909,19.9909,184917.0
2015-08-12 13:30:00,24.09,24.1,24.06,24.07,391191.0,19.9992,20.0075,19.9743,19.9826,391191.0
2015-08-12 13:35:00,24.07,24.08,24.07,24.08,276939.0,19.9826,19.9909,19.9826,19.9909,276939.0
2015-08-12 13:40:00,24.08,24.09,24.07,24.08,208761.0,19.9909,19.9992,19.9826,19.9909,208761.0
2015-08-12 13:45:00,24.08,24.12,24.08,24.11,195096.0,19.9909,20.0241,19.9909,20.0158,195096.0
2015-08-12 13:50:00,24.11,24.14,24.1,24.13,241305.0,20.0158,20.0407,20.0075,20.0324,241305.0
2015-08-12 13:55:00,24.13,24.14,24.11,24.11,170052.0,20.0324,20.0407,20.0158,20.0158,170052.0
2015-08-12 14:00:00,24.11,24.11,24.08,24.09,252009.0,20.0158,20.0158,19.9909,19.9992,252009.0
2015-08-12 14:05:00,24.09,24.1,24.09,24.09,123963.0,19.9992,20.0075,19.9992,19.9992,123963.0
2015-08-12 14:10:00,24.09,24.1,24.09,24.09,150363.0,19.9992,20.0075,19.9992,19.9992,150363.0
2015-08-12 14:15:00,24.09,24.09,24.07,24.08,169662.0,19.9992,19.9992,19.9826,19.9909,169662.0
2015-08-12 14:20:00,24.08,24.08,24.06,24.07,275625.0,19.9909,19.9909,19.9743,19.9826,275625.0
2015-08-12 14:25:00,24.07,24.07,24.03,24.05,223845.0,19.9826,19.9826,19.9494,19.966,223845.0
2015-08-12 14:30:00,24.05,24.06,24.05,24.05,139377.0,19.966,19.9743,19.966,19.966,139377.0
2015-08-12 14:35:00,24.05,24.11,24.05,24.11,297969.0,19.966,20.0158,19.966,20.0158,297969.0
2015-08-12 14:40:00,24.1,24.13,24.1,24.12,163854.0,20.0075,20.0324,20.0075,20.0241,163854.0
2015-08-12 14:45:00,24.12,24.16,24.12,24.15,282891.0,20.0241,20.0573,20.0241,20.049,282891.0
2015-08-12 14:50:00,24.15,24.16,24.14,24.15,237252.0,20.049,20.0573,20.0407,20.049,237252.0
2015-08-12 14:55:00,24.15,24.15,24.11,24.13,246852.0,20.049,20.049,20.0158,20.0324,246852.0
2015-08-12 15:00:00,24.13,24.16,24.13,24.13,311265.0,20.0324,20.0573,20.0324,20.0324,311265.0
2015-08-12 15:05:00,24.13,24.15,24.11,24.15,332871.0,20.0324,20.049,20.0158,20.049,332871.0
2015-08-12 15:10:00,24.15,24.15,24.11,24.11,320229.0,20.049,20.049,20.0158,20.0158,320229.0
2015-08-12 15:15:00,24.11,24.14,24.11,24.14,342498.0,20.0158,20.0407,20.0158,20.0407,342498.0
2015-08-12 15:20:00,24.14,24.16,24.13,24.16,210207.0,20.0407,20.0573,20.0324,20.0573,210207.0
2015-08-12 15:25:00,24.16,24.18,24.15,24.18,285927.0,20.0573,20.0739,20.049,20.0739,285927.0
2015-08-12 15:30:00,24.18,24.21,24.17,24.2,274464.0,20.0739,20.0988,20.0656,20.0905,274464.0
2015-08-12 15:35:00,24.2,24.22,24.18,24.22,457044.0,20.0905,20.1071,20.0739,20.1071,457044.0
2015-08-12 15:40:00,24.22,24.22,24.19,24.19,374682.0,20.1071,20.1071,20.0822,20.0822,374682.0
2015-08-12 15:45:00,24.19,24.22,24.19,24.22,674370.0,20.0822,20.1071,20.0822,20.1071,674370.0
2015-08-12 15:50:00,24.22,24.22,24.2,24.2,796503.0,20.1071,20.1071,20.0905,20.0905,796503.0
2015-08-12 15:55:00,24.2,24.21,24.19,24.2,1073154.0,20.0905,20.0988,20.0822,20.0905,1073154.0
2015-08-13 09:30:00,24.13,24.17,24.1,24.11,593091.0,20.0324,20.0656,20.0075,20.0158,593091.0
2015-08-13 09:35:00,24.1,24.14,24.06,24.08,409050.0,20.0075,20.0407,19.9743,19.9909,409050.0
2015-08-13 09:40:00,24.08,24.08,24.02,24.06,307218.0,19.9909,19.9909,19.9411,19.9743,307218.0
2015-08-13 09:45:00,24.06,24.06,23.99,24.01,660852.0,19.9743,19.9743,19.9161,19.9328,660852.0
2015-08-13 09:50:00,24.01,24.07,24.01,24.05,239283.0,19.9328,19.9826,19.9328,19.966,239283.0
2015-08-13 09:55:00,24.05,24.08,24.03,24.05,226089.0,19.966,19.9909,19.9494,19.966,226089.0
2015-08-13 10:00:00,24.04,24.04,24.0,24.01,262485.0,19.9577,19.9577,19.9245,19.9328,262485.0
2015-08-13 10:05:00,24.01,24.07,24.01,24.06,198915.0,19.9328,19.9826,19.9328,19.9743,198915.0
2015-08-13 10:10:00,24.07,24.07,24.03,24.05,409269.0,19.9826,19.9826,19.9494,19.966,409269.0
2015-08-13 10:15:00,24.05,24.07,24.04,24.06,222675.0,19.966,19.9826,19.9577,19.9743,222675.0
2015-08-13 10:20:00,24.06,24.07,24.04,24.05,169254.0,19.9743,19.9826,19.9577,19.966,169254.0
2015-08-13 10:25:00,24.04,24.06,24.03,24.05,154665.0,19.9577,19.9743,19.9494,19.966,154665.0
2015-08-13 10:30:00,24.05,24.05,24.03,24.03,192807.0,19.966,19.966,19.9494,19.9494,192807.0
2015-08-13 10:35:00,24.03,24.1,24.03,24.1,212148.0,19.9494,20.0075,19.9494,20.0075,212148.0
2015-08-13 10:40:00,24.1,24.12,24.1,24.11,158553.0,20.0075,20.0241,20.0075,20.0158,158553.0
2015-08-13 10:45:00,24.11,24.13,24.11,24.12,154257.0,20.0158,20.0324,20.0158,20.0241,154257.0
2015-08-13 10:50:00,24.12,24.13,24.1,24.13,210387.0,20.0241,20.0324,20.0075,20.0324,210387.0
2015-08-13 10:55:00,24.14,24.15,24.11,24.12,140691.0,20.0407,20.049,20.0158,20.0241,140691.0
2015-08-13 11:00:00,24.12,24.13,24.1,24.11,153501.0,20.0241,20.0324,20.0075,20.0158,153501.0
2015-08-13 11:05:00,24.11,24.11,24.06,24.07,154512.0,20.0158,20.0158,19.9743,19.9826,154512.0
2015-08-13 11:10:00,24.06,24.07,24.05,24.06,103707.0,19.9743,19.9826,19.966,19.9743,103707.0
2015-08-13 11:15:00,24.06,24.11,24.06,24.11,135516.0,19.9743,20.0158,19.9743,20.0158,135516.0
2015-08-13 11:20:00,24.11,24.12,24.08,24.08,169794.0,20.0158,20.0241,19.9909,19.9909,169794.0
2015-08-13 11:25:00,24.08,24.08,24.05,24.05,106812.0,19.9909,19.9909,19.966,19.966,106812.0
2015-08-13 11:30:00,24.06,24.09,24.05,24.09,182688.0,19.9743,19.9992,19.966,19.9992,182688.0
2015-08-13 11:35:00,24.08,24.09,24.07,24.09,132777.0,19.9909,19.9992,19.9826,19.9992,132777.0
2015-08-13 11:40:00,24.09,24.14,24.09,24.14,264975.0,19.9992,20.0407,19.9992,20.0407,264975.0
2015-08-13 11:45:00,24.14,24.17,24.13,24.17,192222.0,20.0407,20.0656,20.0324,20.0656,192222.0
2015-08-13 11:50:00,24.17,24.18,24.16,24.18,85281.0,20.0656,20.0739,20.0573,20.0739,85281.0
2015-08-13 11:55:00,24.18,24.18,24.16,24.17,124602.0,20.0739,20.0739,20.0573,20.0656,124602.0
2015-08-13 12:00:00,24.17,24.19,24.17,24.19,92637.0,20.0656,20.0822,20.0656,20.0822,92637.0
2015-08-13 12:05:00,24.19,24.19,24.17,24.18,128001.0,20.0822,20.0822,20.0656,20.0739,128001.0
2015-08-13 12:10:00,24.18,24.2,24.17,24.19,101025.0,20.0739,20.0905,20.0656,20.0822,101025.0
2015-08-13 12:15:00,24.18,24.2,24.18,24.19,73365.0,20.0739,20.0905,20.0739,20.0822,73365.0
2015-08-13 12:20:00,24.19,24.19,24.18,24.19,69147.0,20.0822,20.0822,20.0739,20.0822,69147.0
2015-08-13 12:25:00,24.19,24.23,24.19,24.23,256743.0,20.0822,20.1154,20.0822,20.1154,256743.0
2015-08-13 12:30:00,24.23,24.25,24.22,24.24,270891.0,20.1154,20.132,20.1071,20.1237,270891.0
2015-08-13 12:35:00,24.25,24.25,24.24,24.24,179139.0,20.132,20.132,20.1237,20.1237,179139.0
2015-08-13 12:40:00,24.24,24.26,24.23,24.23,366864.0,20.1237,20.1403,20.1154,20.1154,366864.0
2015-08-13 12:45:00,24.23,24.24,24.2,24.21,114192.0,20.1154,20.1237,20.0905,20.0988,114192.0
2015-08-13 12:50:00,24.21,24.22,24.2,24.21,125328.0,20.0988,20.1071,20.0905,20.0988,125328.0
2015-08-13 12:55:00,24.21,24.21,24.19,24.2,86229.0,20.0988,20.0988,20.0822,20.0905,86229.0
2015-08-13 13:00:00,24.19,24.2,24.18,24.19,165870.0,20.0822,20.0905,20.0739,20.0822,165870.0
2015-08-13 13:05:00,24.19,24.19,24.16,24.17,196350.0,20.0822,20.0822,20.0573,20.0656,196350.0
2015-08-13 13:10:00,24.17,24.17,24.14,24.15,166818.0,20.0656,20.0656,20.0407,20.049,166818.0
2015-08-13 13:15:00,24.15,24.18,24.14,24.17,95157.0,20.049,20.0739,20.0407,20.0656,95157.0
2015-08-13 13:20:00,24.18,24.2,24.18,24.19,62868.0,20.0739,20.0905,20.0739,20.0822,62868.0
2015-08-13 13:25:00,24.2,24.2,24.16,24.16,85551.0,20.0905,20.0905,20.0573,20.0573,85551.0
2015-08-13 13:30:00,24.16,24.17,24.15,24.17,176589.0,20.0573,20.0656,20.049,20.0656,176589.0
2015-08-13 13:35:00,24.17,24.17,24.16,24.16,64431.0,20.0656,20.0656,20.0573,20.0573,64431.0
2015-08-13 13:40:00,24.16,24.17,24.15,24.15,153081.0,20.0573,20.0656,20.049,20.049,153081.0
2015-08-13 13:45:00,24.15,24.18,24.15,24.17,123834.0,20.049,20.0739,20.049,20.0656,123834.0
2015-08-13 13:50:00,24.17,24.17,24.16,24.16,209418.0,20.0656,20.0656,20.0573,20.0573,209418.0
2015-08-13 13:55:00,24.16,24.16,24.15,24.15,88617.0,20.0573,20.0573,20.049,20.049,88617.0
2015-08-13 14:00:00,24.15,24.17,24.14,24.16,197640.0,20.049,20.0656,20.0407,20.0573,197640.0
2015-08-13 14:05:00,24.16,24.16,24.15,24.15,78390.0,20.0573,20.0573,20.049,20.049,78390.0
2015-08-13 14:10:00,24.15,24.15,24.13,24.13,183993.0,20.049,20.049,20.0324,20.0324,183993.0
2015-08-13 14:15:00,24.13,24.13,24.12,24.12,108540.0,20.0324,20.0324,20.0241,20.0241,108540.0
2015-08-13 14:20:00,24.12,24.12,24.09,24.1,342387.0,20.0241,20.0241,19.9992,20.0075,342387.0
2015-08-13 14:25:00,24.1,24.13,24.1,24.13,141948.0,20.0075,20.0324,20.0075,20.0324,141948.0
2015-08-13 14:30:00,24.13,24.13,24.12,24.12,147087.0,20.0324,20.0324,20.0241,20.0241,147087.0
2015-08-13 14:35:00,24.12,24.12,24.08,24.09,121509.0,20.0241,20.0241,19.9909,19.9992,121509.0
2015-08-13 14:40:00,24.09,24.1,24.09,24.1,150555.0,19.9992,20.0075,19.9992,20.0075,150555.0
2015-08-13 14:45:00,24.1,24.16,24.09,24.16,618396.0,20.0075,20.0573,19.9992,20.0573,618396.0
2015-08-13 14:50:00,24.16,24.18,24.16,24.16,207210.0,20.0573,20.0739,20.0573,20.0573,207210.0
2015-08-13 14:55:00,24.16,24.16,24.14,24.14,153033.0,20.0573,20.0573,20.0407,20.0407,153033.0
2015-08-13 15:00:00,24.14,24.16,24.14,24.14,279828.0,20.0407,20.0573,20.0407,20.0407,279828.0
2015-08-13 15:05:00,24.14,24.15,24.11,24.12,268305.0,20.0407,20.049,20.0158,20.0241,268305.0
2015-08-13 15:10:00,24.11,24.12,24.11,24.12,275715.0,20.0158,20.0241,20.0158,20.0241,275715.0
2015-08-13 15:15:00,24.12,24.13,24.11,24.12,197859.0,20.0241,20.0324,20.0158,20.0241,197859.0
2015-08-13 15:20:00,24.12,24.12,24.07,24.08,299580.0,20.0241,20.0241,19.9826,19.9909,299580.0
2015-08-13 15:25:00,24.08,24.09,24.07,24.08,171072.0,19.9909,19.9992,19.9826,19.9909,171072.0
2015-08-13 15:30:00,24.08,24.08,24.04,24.05,223548.0,19.9909,19.9909,19.9577,19.966,223548.0
2015-08-13 15:35:00,24.05,24.05,24.02,24.04,387048.0,19.966,19.966,19.9411,19.9577,387048.0
2015-08-13 15:40:00,24.04,24.05,24.02,24.03,418608.0,19.9577,19.966,19.9411,19.9494,418608.0
2015-08-13 15:45:00,24.03,24.06,24.03,24.04,555474.0,19.9494,19.9743,19.9494,19.9577,555474.0
2015-08-13 15:50:00,24.04,24.06,24.03,24.06,379248.0,19.9577,19.9743,19.9494,19.9743,379248.0
2015-08-13 15:55:00,24.06,24.06,24.03,24.04,736107.0,19.9743,19.9743,19.9494,19.9577,736107.0
2015-08-14 09:30:00,24.1,24.12,24.02,24.05,521664.0,20.0075,20.0241,19.9411,19.966,521664.0
2015-08-14 09:35:00,24.05,24.11,24.05,24.06,258045.0,19.966,20.0158,19.966,19.9743,258045.0
2015-08-14 09:40:00,24.06,24.08,24.05,24.06,318663.0,19.9743,19.9909,19.966,19.9743,318663.0
2015-08-14 09:45:00,24.05,24.09,24.04,24.08,301677.0,19.966,19.9992,19.9577,19.9909,301677.0
2015-08-14 09:50:00,24.08,24.18,24.08,24.18,395739.0,19.9909,20.0739,19.9909,20.0739,395739.0
2015-08-14 09:55:00,24.18,24.2,24.15,24.15,399414.0,20.0739,20.0905,20.049,20.049,399414.0
2015-08-14 10:00:00,24.15,24.17,24.14,24.14,334278.0,20.049,20.0656,20.0407,20.0407,334278.0
2015-08-14 10:05:00,24.14,24.14,24.08,24.1,253548.0,20.0407,20.0407,19.9909,20.0075,253548.0
2015-08-14 10:10:00,24.1,24.11,24.08,24.1,236889.0,20.0075,20.0158,19.9909,20.0075,236889.0
2015-08-14 10:15:00,24.11,24.13,24.1,24.11,225390.0,20.0158,20.0324,20.0075,20.0158,225390.0
2015-08-14 10:20:00,24.11,24.13,24.11,24.12,155292.0,20.0158,20.0324,20.0158,20.0241,155292.0
2015-08-14 10:25:00,24.12,24.13,24.08,24.08,196152.0,20.0241,20.0324,19.9909,19.9909,196152.0
2015-08-14 10:30:00,24.08,24.1,24.07,24.08,205197.0,19.9909,20.0075,19.9826,19.9909,205197.0
2015-08-14 10:35:00,24.09,24.09,24.06,24.08,172035.0,19.9992,19.9992,19.9743,19.9909,172035.0
2015-08-14 10:40:00,24.08,24.09,24.06,24.07,153129.0,19.9909,19.9992,19.9743,19.9826,153129.0
2015-08-14 10:45:00,24.07,24.07,24.03,24.04,193182.0,19.9826,19.9826,19.9494,19.9577,193182.0
2015-08-14 10:50:00,24.04,24.07,24.04,24.07,191904.0,19.9577,19.9826,19.9577,19.9826,191904.0
2015-08-14 10:55:00,24.07,24.08,24.04,24.04,211644.0,19.9826,19.9909,19.9577,19.9577,211644.0
2015-08-14 11:00:00,24.04,24.06,24.04,24.04,190518.0,19.9577,19.9743,19.9577,19.9577,190518.0
2015-08-14 11:05:00,24.04,24.05,24.03,24.04,219798.0,19.9577,19.966,19.9494,19.9577,219798.0
2015-08-14 11:10:00,24.04,24.04,24.02,24.02,202224.0,19.9577,19.9577,19.9411,19.9411,202224.0
2015-08-14 11:15:00,24.02,24.04,24.01,24.04,299220.0,19.9411,19.9577,19.9328,19.9577,299220.0
2015-08-14 11:20:00,24.03,24.05,24.02,24.02,165897.0,19.9494,19.966,19.9411,19.9411,165897.0
2015-08-14 11:25:00,24.02,24.04,24.02,24.04,113877.0,19.9411,19.9577,19.9411,19.9577,113877.0
2015-08-14 11:30:00,24.04,24.05,24.03,24.04,131403.0,19.9577,19.966,19.9494,19.9577,131403.0
2015-08-14 11:35:00,24.04,24.07,24.04,24.06,158148.0,19.9577,19.9826,19.9577,19.9743,158148.0
2015-08-14 11:40:00,24.05,24.07,24.04,24.06,103719.0,19.966,19.9826,19.9577,19.9743,103719.0
2015-08-14 11:45:00,24.07,24.07,24.05,24.05,118491.0,19.9826,19.9826,19.966,19.966,118491.0
2015-08-14 11:50:00,24.05,24.06,24.04,24.06,101292.0,19.966,19.9743,19.9577,19.9743,101292.0
2015-08-14 11:55:00,24.05,24.07,24.05,24.05,122448.0,19.966,19.9826,19.966,19.966,122448.0
2015-08-14 12:00:00,24.05,24.06,24.04,24.05,117990.0,19.966,19.9743,19.9577,19.966,117990.0
2015-08-14 12:05:00,24.05,24.06,24.04,24.06,112245.0,19.966,19.9743,19.9577,19.9743,112245.0
2015-08-14 12:10:00,24.06,24.06,24.03,24.04,129492.0,19.9743,19.9743,19.9494,19.9577,129492.0
2015-08-14 12:15:00,24.04,24.06,24.04,24.05,61545.0,19.9577,19.9743,19.9577,19.966,61545.0
2015-08-14 12:20:00,24.06,24.07,24.05,24.07,113007.0,19.9743,19.9826,19.966,19.9826,113007.0
2015-08-14 12:25:00,24.07,24.08,24.07,24.07,121611.0,19.9826,19.9909,19.9826,19.9826,121611.0
2015-08-14 12:30:00,24.08,24.14,24.07,24.14,361830.0,19.9909,20.0407,19.9826,20.0407,361830.0
2015-08-14 12:35:00,24.15,24.16,24.14,24.15,149292.0,20.049,20.0573,20.0407,20.049,149292.0
2015-08-14 12:40:00,24.15,24.15,24.14,24.14,109722.0,20.049,20.049,20.0407,20.0407,109722.0
2015-08-14 12:45:00,24.14,24.14,24.11,24.11,138891.0,20.0407,20.0407,20.0158,20.0158,138891.0
2015-08-14 12:50:00,24.12,24.12,24.1,24.12,148791.0,20.0241,20.0241,20.0075,20.0241,148791.0
2015-08-14 12:55:00,24.11,24.15,24.11,24.14,120030.0,20.0158,20.049,20.0158,20.0407,120030.0
2015-08-14 13:00:00,24.14,24.14,24.12,24.12,96945.0,20.0407,20.0407,20.0241,20.0241,96945.0
2015-08-14 13:05:00,24.12,24.15,24.12,24.15,78432.0,20.0241,20.049,20.0241,20.049,78432.0
2015-08-14 13:10:00,24.15,24.15,24.14,24.15,149064.0,20.049,20.049,20.0407,20.049,149064.0
2015-08-14 13:15:00,24.15,24.16,24.15,24.15,121404.0,20.049,20.0573,20.049,20.049,121404.0
2015-08-14 13:20:00,24.16,24.16,24.12,24.13,117699.0,20.0573,20.0573,20.0241,20.0324,117699.0
2015-08-14 13:25:00,24.12,24.13,24.1,24.1,460062.0,20.0241,20.0324,20.0075,20.0075,460062.0
2015-08-14 13:30:00,24.1,24.13,24.1,24.12,432705.0,20.0075,20.0324,20.0075,20.0241,432705.0
2015-08-14 13:35:00,24.12,24.14,24.12,24.14,186087.0,20.0241,20.0407,20.0241,20.0407,186087.0
2015-08-14 13:40:00,24.13,24.14,24.12,24.12,129246.0,20.0324,20.0407,20.0241,20.0241,129246.0
2015-08-14 13:45:00,24.13,24.13,24.09,24.09,101127.0,20.0324,20.0324,19.9992,19.9992,101127.0
2015-08-14 13:50:00,24.09,24.11,24.08,24.1,109191.0,19.9992,20.0158,19.9909,20.0075,109191.0
2015-08-14 13:55:00,24.1,24.1,24.09,24.1,134361.0,20.0075,20.0075,19.9992,20.0075,134361.0
2015-08-14 14:00:00,24.1,24.12,24.1,24.12,98523.0,20.0075,20.0241,20.0075,20.0241,98523.0
2015-08-14 14:05:00,24.12,24.12,24.09,24.1,95421.0,20.0241,20.0241,19.9992,20.0075,95421.0
2015-08-14 14:10:00,24.1,24.12,24.1,24.1,91701.0,20.0075,20.0241,20.0075,20.0075,91701.0
2015-08-14 14:15:00,24.1,24.11,24.09,24.09,99606.0,20.0075,20.0158,19.9992,19.9992,99606.0
2015-08-14 14:20:00,24.09,24.1,24.08,24.09,97950.0,19.9992,20.0075,19.9909,19.9992,97950.0
2015-08-14 14:25:00,24.09,24.1,24.08,24.08,117225.0,19.9992,20.0075,19.9909,19.9909,117225.0
2015-08-14 14:30:00,24.08,24.08,24.06,24.07,178092.0,19.9909,19.9909,19.9743,19.9826,178092.0
2015-08-14 14:35:00,24.07,24.08,24.07,24.08,133245.0,19.9826,19.9909,19.9826,19.9909,133245.0
2015-08-14 14:40:00,24.08,24.08,24.06,24.06,161292.0,19.9909,19.9909,19.9743,19.9743,161292.0
2015-08-14 14:45:00,24.06,24.06,24.05,24.06,114183.0,19.9743,19.9743,19.966,19.9743,114183.0
2015-08-14 14:50:00,24.06,24.07,24.06,24.07,173226.0,19.9743,19.9826,19.9743,19.9826,173226.0
2015-08-14 14:55:00,24.07,24.09,24.07,24.08,205881.0,19.9826,19.9992,19.9826,19.9909,205881.0
2015-08-14 15:00:00,24.08,24.08,24.06,24.08,204234.0,19.9909,19.9909,19.9743,19.9909,204234.0
2015-08-14 15:05:00,24.08,24.09,24.08,24.09,120291.0,19.9909,19.9992,19.9909,19.9992,120291.0
2015-08-14 15:10:00,24.09,24.09,24.07,24.09,153111.0,19.9992,19.9992,19.9826,19.9992,153111.0
2015-08-14 15:15:00,24.09,24.09,24.08,24.08,239256.0,19.9992,19.9992,19.9909,19.9909,239256.0
2015-08-14 15:20:00,24.09,24.09,24.09,24.09,210015.0,19.9992,19.9992,19.9992,19.9992,210015.0
2015-08-14 15:25:00,24.09,24.1,24.08,24.1,352410.0,19.9992,20.0075,19.9909,20.0075,352410.0
2015-08-14 15:30:00,24.1,24.12,24.1,24.11,256272.0,20.0075,20.0241,20.0075,20.0158,256272.0
2015-08-14 15:35:00,24.11,24.12,24.1,24.11,179883.0,20.0158,20.0241,20.0075,20.0158,179883.0
2015-08-14 15:40:00,24.11,24.12,24.1,24.11,166236.0,20.0158,20.0241,20.0075,20.0158,166236.0
2015-08-14 15:45:00,24.11,24.13,24.11,24.11,263634.0,20.0158,20.0324,20.0158,20.0158,263634.0
2015-08-14 15:50:00,24.11,24.11,24.1,24.1,357054.0,20.0158,20.0158,20.0075,20.0075,357054.0
2015-08-14 15:55:00,24.1,24.13,24.09,24.13,671337.0,20.0075,20.0324,19.9992,20.0324,671337.0
2015-08-17 09:30:00,23.94,24.01,23.92,23.98,719121.0,19.8746,19.9328,19.858,19.9078,719121.0
2015-08-17 09:35:00,23.98,23.99,23.92,23.93,416730.0,19.9078,19.9161,19.858,19.8663,416730.0
2015-08-17 09:40:00,23.94,24.03,23.92,24.03,729831.0,19.8746,19.9494,19.858,19.9494,729831.0
2015-08-17 09:45:00,24.03,24.05,24.02,24.05,411339.0,19.9494,19.966,19.9411,19.966,411339.0
2015-08-17 09:50:00,24.04,24.04,23.94,23.96,343755.0,19.9577,19.9577,19.8746,19.8912,343755.0
2015-08-17 09:55:00,23.96,23.99,23.95,23.95,302202.0,19.8912,19.9161,19.8829,19.8829,302202.0
2015-08-17 10:00:00,23.95,23.99,23.93,23.99,293475.0,19.8829,19.9161,19.8663,19.9161,293475.0
2015-08-17 10:05:00,23.99,24.01,23.97,23.99,267558.0,19.9161,19.9328,19.8995,19.9161,267558.0
2015-08-17 10:10:00,23.99,24.02,23.98,24.01,502974.0,19.9161,19.9411,19.9078,19.9328,502974.0
2015-08-17 10:15:00,24.01,24.05,23.99,24.03,388848.0,19.9328,19.966,19.9161,19.9494,388848.0
2015-08-17 10:20:00,24.03,24.07,24.03,24.07,276654.0,19.9494,19.9826,19.9494,19.9826,276654.0
2015-08-17 10:25:00,24.07,24.08,24.05,24.06,309900.0,19.9826,19.9909,19.966,19.9743,309900.0
2015-08-17 10:30:00,24.05,24.07,24.05,24.05,178350.0,19.966,19.9826,19.966,19.966,178350.0
2015-08-17 10:35:00,24.05,24.05,24.01,24.02,189465.0,19.966,19.966,19.9328,19.9411,189465.0
2015-08-17 10:40:00,24.01,24.03,24.01,24.01,174396.0,19.9328,19.9494,19.9328,19.9328,174396.0
2015-08-17 10:45:00,24.01,24.03,23.99,23.99,195147.0,19.9328,19.9494,19.9161,19.9161,195147.0
2015-08-17 10:50:00,24.0,24.01,23.97,23.99,261192.0,19.9245,19.9328,19.8995,19.9161,261192.0
2015-08-17 10:55:00,23.99,24.01,23.99,23.99,154488.0,19.9161,19.9328,19.9161,19.9161,154488.0
2015-08-17 11:00:00,23.99,24.06,23.99,24.06,223338.0,19.9161,19.9743,19.9161,19.9743,223338.0
2015-08-17 11:05:00,24.06,24.06,24.04,24.05,210630.0,19.9743,19.9743,19.9577,19.966,210630.0
2015-08-17 11:10:00,24.05,24.06,24.03,24.03,235572.0,19.966,19.9743,19.9494,19.9494,235572.0
2015-08-17 11:15:00,24.04,24.04,24.01,24.02,234867.0,19.9577,19.9577,19.9328,19.9411,234867.0
2015-08-17 11:20:00,24.02,24.04,24.0,24.01,104685.0,19.9411,19.9577,19.9245,19.9328,104685.0
2015-08-17 11:25:00,24.01,24.03,24.0,24.0,148446.0,19.9328,19.9494,19.9245,19.9245,148446.0
2015-08-17 11:30:00,24.0,24.0,23.97,23.98,198447.0,19.9245,19.9245,19.8995,19.9078,198447.0
2015-08-17 11:35:00,23.98,24.0,23.98,23.99,123309.0,19.9078,19.9245,19.9078,19.9161,123309.0
2015-08-17 11:40:00,23.99,24.0,23.97,23.98,136092.0,19.9161,19.9245,19.8995,19.9078,136092.0
2015-08-17 11:45:00,23.98,24.01,23.98,23.99,323265.0,19.9078,19.9328,19.9078,19.9161,323265.0
2015-08-17 11:50:00,23.99,23.99,23.97,23.98,83496.0,19.9161,19.9161,19.8995,19.9078,83496.0
2015-08-17 11:55:00,23.98,23.98,23.97,23.98,76359.0,19.9078,19.9078,19.8995,19.9078,76359.0
2015-08-17 12:00:00,23.98,23.99,23.97,23.98,114867.0,19.9078,19.9161,19.8995,19.9078,114867.0
2015-08-17 12:05:00,23.98,23.98,23.95,23.96,226419.0,19.9078,19.9078,19.8829,19.8912,226419.0
2015-08-17 12:10:00,23.96,23.97,23.95,23.96,129231.0,19.8912,19.8995,19.8829,19.8912,129231.0
2015-08-17 12:15:00,23.96,23.97,23.93,23.93,198936.0,19.8912,19.8995,19.8663,19.8663,198936.0
2015-08-17 12:20:00,23.94,23.95,23.93,23.95,116202.0,19.8746,19.8829,19.8663,19.8829,116202.0
2015-08-17 12:25:00,23.95,23.97,23.94,23.94,126105.0,19.8829,19.8995,19.8746,19.8746,126105.0
2015-08-17 12:30:00,23.94,23.95,23.94,23.95,97530.0,19.8746,19.8829,19.8746,19.8829,97530.0
2015-08-17 12:35:00,23.95,23.97,23.94,23.97,76083.0,19.8829,19.8995,19.8746,19.8995,76083.0
2015-08-17 12:40:00,23.97,23.98,23.95,23.95,78165.0,19.8995,19.9078,19.8829,19.8829,78165.0
2015-08-17 12:45:00,23.95,23.96,23.94,23.96,100257.0,19.8829,19.8912,19.8746,19.8912,100257.0
2015-08-17 12:50:00,23.96,23.97,23.94,23.97,81087.0,19.8912,19.8995,19.8746,19.8995,81087.0
2015-08-17 12:55:00,23.97,24.01,23.97,23.99,118914.0,19.8995,19.9328,19.8995,19.9161,118914.0
2015-08-17 13:00:00,23.99,24.0,23.97,23.99,136767.0,19.9161,19.9245,19.8995,19.9161,136767.0
2015-08-17 13:05:00,23.99,24.0,23.98,23.99,127494.0,19.9161,19.9245,19.9078,19.9161,127494.0
2015-08-17 13:10:00,24.0,24.02,23.99,24.02,138465.0,19.9245,19.9411,19.9161,19.9411,138465.0
2015-08-17 13:15:00,24.03,24.03,24.0,24.0,130035.0,19.9494,19.9494,19.9245,19.9245,130035.0
2015-08-17 13:20:00,24.0,24.01,24.0,24.0,86262.0,19.9245,19.9328,19.9245,19.9245,86262.0
2015-08-17 13:25:00,24.0,24.01,23.99,24.0,122958.0,19.9245,19.9328,19.9161,19.9245,122958.0
2015-08-17 13:30:00,24.0,24.0,23.98,23.99,168891.0,19.9245,19.9245,19.9078,19.9161,168891.0
2015-08-17 13:35:00,23.99,24.0,23.98,23.99,217713.0,19.9161,19.9245,19.9078,19.9161,217713.0
2015-08-17 13:40:00,23.99,24.0,23.98,23.99,183735.0,19.9161,19.9245,19.9078,19.9161,183735.0
2015-08-17 13:45:00,23.99,24.0,23.98,23.98,105873.0,19.9161,19.9245,19.9078,19.9078,105873.0
2015-08-17 13:50:00,23.98,23.99,23.98,23.98,152754.0,19.9078,19.9161,19.9078,19.9078,152754.0
2015-08-17 13:55:00,23.98,23.99,23.98,23.98,245835.0,19.9078,19.9161,19.9078,19.9078,245835.0
2015-08-17 14:00:00,23.98,24.0,23.98,23.99,195303.0,19.9078,19.9245,19.9078,19.9161,195303.0
2015-08-17 14:05:00,23.99,24.01,23.97,23.97,322005.0,19.9161,19.9328,19.8995,19.8995,322005.0
2015-08-17 14:10:00,23.97,23.99,23.97,23.99,125349.0,19.8995,19.9161,19.8995,19.9161,125349.0
2015-08-17 14:15:00,23.99,23.99,23.96,23.97,187896.0,19.9161,19.9161,19.8912,19.8995,187896.0
2015-08-17 14:20:00,23.97,23.98,23.96,23.97,217146.0,19.8995,19.9078,19.8912,19.8995,217146.0
2015-08-17 14:25:00,23.97,23.98,23.94,23.94,233055.0,19.8995,19.9078,19.8746,19.8746,233055.0
2015-08-17 14:30:00,23.94,23.95,23.93,23.95,233973.0,19.8746,19.8829,19.8663,19.8829,233973.0
2015-08-17 14:35:00,23.95,23.96,23.95,23.96,178986.0,19.8829,19.8912,19.8829,19.8912,178986.0
2015-08-17 14:40:00,23.96,23.98,23.96,23.97,155241.0,19.8912,19.9078,19.8912,19.8995,155241.0
2015-08-17 14:45:00,23.97,23.98,23.97,23.98,213129.0,19.8995,19.9078,19.8995,19.9078,213129.0
2015-08-17 14:50:00,23.99,23.99,23.98,23.98,225981.0,19.9161,19.9161,19.9078,19.9078,225981.0
2015-08-17 14:55:00,23.98,23.99,23.98,23.98,156765.0,19.9078,19.9161,19.9078,19.9078,156765.0
2015-08-17 15:00:00,23.98,24.0,23.98,24.0,241326.0,19.9078,19.9245,19.9078,19.9245,241326.0
2015-08-17 15:05:00,24.0,24.0,23.97,23.98,226662.0,19.9245,19.9245,19.8995,19.9078,226662.0
2015-08-17 15:10:00,23.98,23.98,23.96,23.97,281298.0,19.9078,19.9078,19.8912,19.8995,281298.0
2015-08-17 15:15:00,23.97,23.97,23.94,23.94,262227.0,19.8995,19.8995,19.8746,19.8746,262227.0
2015-08-17 15:20:00,23.94,23.96,23.94,23.96,282921.0,19.8746,19.8912,19.8746,19.8912,282921.0
2015-08-17 15:25:00,23.96,23.96,23.94,23.95,305085.0,19.8912,19.8912,19.8746,19.8829,305085.0
2015-08-17 15:30:00,23.95,23.96,23.94,23.96,427983.0,19.8829,19.8912,19.8746,19.8912,427983.0
2015-08-17 15:35:00,23.96,23.97,23.94,23.94,409233.0,19.8912,19.8995,19.8746,19.8746,409233.0
2015-08-17 15:40:00,23.94,23.95,23.92,23.95,516474.0,19.8746,19.8829,19.858,19.8829,516474.0
2015-08-17 15:45:00,23.94,23.95,23.92,23.94,463029.0,19.8746,19.8829,19.858,19.8746,463029.0
2015-08-17 15:50:00,23.94,23.96,23.93,23.94,581991.0,19.8746,19.8912,19.8663,19.8746,581991.0
2015-08-17 15:55:00,23.93,23.97,23.93,23.97,1286130.0,19.8663,19.8995,19.8663,19.8995,1286130.0
2015-08-18 09:30:00,23.33,23.47,23.19,23.34,4319988.0,19.3682,19.4845,19.252,19.3765,4319988.0
2015-08-18 09:35:00,23.34,23.39,23.23,23.23,1849191.0,19.3765,19.418,19.2852,19.2852,1849191.0
2015-08-18 09:40:00,23.23,23.3,23.18,23.23,2342535.0,19.2852,19.3433,19.2437,19.2852,2342535.0
2015-08-18 09:45:00,23.22,23.33,23.19,23.24,1626969.0,19.2769,19.3682,19.252,19.2935,1626969.0
2015-08-18 09:50:00,23.24,23.43,23.23,23.42,1776300.0,19.2935,19.4512,19.2852,19.4429,1776300.0
2015-08-18 09:55:00,23.42,23.5,23.27,23.38,1807320.0,19.4429,19.5094,19.3184,19.4097,1807320.0
2015-08-18 10:00:00,23.39,23.41,23.36,23.36,920544.0,19.418,19.4346,19.3931,19.3931,920544.0
2015-08-18 10:05:00,23.36,23.37,23.33,23.35,1262850.0,19.3931,19.4014,19.3682,19.3848,1262850.0
2015-08-18 10:10:00,23.35,23.36,23.27,23.33,1567746.0,19.3848,19.3931,19.3184,19.3682,1567746.0
2015-08-18 10:15:00,23.33,23.34,23.28,23.33,921348.0,19.3682,19.3765,19.3267,19.3682,921348.0
2015-08-18 10:20:00,23.33,23.39,23.33,23.33,1041699.0,19.3682,19.418,19.3682,19.3682,1041699.0
2015-08-18 10:25:00,23.34,23.34,23.27,23.3,1062660.0,19.3765,19.3765,19.3184,19.3433,1062660.0
2015-08-18 10:30:00,23.3,23.33,23.25,23.26,615351.0,19.3433,19.3682,19.3018,19.3101,615351.0
2015-08-18 10:35:00,23.26,23.29,23.24,23.26,874899.0,19.3101,19.335,19.2935,19.3101,874899.0
2015-08-18 10:40:00,23.26,23.28,23.25,23.26,754143.0,19.3101,19.3267,19.3018,19.3101,754143.0
2015-08-18 10:45:00,23.26,23.27,23.2,23.25,770193.0,19.3101,19.3184,19.2603,19.3018,770193.0
2015-08-18 10:50:00,23.26,23.29,23.25,23.27,659199.0,19.3101,19.335,19.3018,19.3184,659199.0
2015-08-18 10:55:00,23.28,23.28,23.25,23.27,573876.0,19.3267,19.3267,19.3018,19.3184,573876.0
2015-08-18 11:00:00,23.27,23.28,23.22,23.24,560286.0,19.3184,19.3267,19.2769,19.2935,560286.0
2015-08-18 11:05:00,23.24,23.25,23.22,23.22,532167.0,19.2935,19.3018,19.2769,19.2769,532167.0
2015-08-18 11:10:00,23.22,23.24,23.21,23.23,557805.0,19.2769,19.2935,19.2686,19.2852,557805.0
2015-08-18 11:15:00,23.23,23.27,23.23,23.27,464877.0,19.2852,19.3184,19.2852,19.3184,464877.0
2015-08-18 11:20:00,23.27,23.28,23.22,23.23,546081.0,19.3184,19.3267,19.2769,19.2852,546081.0
2015-08-18 11:25:00,23.23,23.25,23.22,23.23,314991.0,19.2852,19.3018,19.2769,19.2852,314991.0
2015-08-18 11:30:00,23.23,23.23,23.2,23.22,574353.0,19.2852,19.2852,19.2603,19.2769,574353.0
2015-08-18 11:35:00,23.22,23.24,23.21,23.22,453717.0,19.2769,19.2935,19.2686,19.2769,453717.0
2015-08-18 11:40:00,23.21,23.23,23.2,23.2,361296.0,19.2686,19.2852,19.2603,19.2603,361296.0
2015-08-18 11:45:00,23.2,23.25,23.19,23.24,840195.0,19.2603,19.3018,19.252,19.2935,840195.0
2015-08-18 11:50:00,23.24,23.25,23.22,23.25,293463.0,19.2935,19.3018,19.2769,19.3018,293463.0
2015-08-18 11:55:00,23.25,23.25,23.22,23.24,418662.0,19.3018,19.3018,19.2769,19.2935,418662.0
2015-08-18 12:00:00,23.24,23.29,23.23,23.28,556584.0,19.2935,19.335,19.2852,19.3267,556584.0
2015-08-18 12:05:00,23.28,23.28,23.26,23.28,194868.0,19.3267,19.3267,19.3101,19.3267,194868.0
2015-08-18 12:10:00,23.28,23.29,23.26,23.27,374862.0,19.3267,19.335,19.3101,19.3184,374862.0
2015-08-18 12:15:00,23.26,23.27,23.23,23.24,339105.0,19.3101,19.3184,19.2852,19.2935,339105.0
2015-08-18 12:20:00,23.24,23.27,23.24,23.26,246942.0,19.2935,19.3184,19.2935,19.3101,246942.0
2015-08-18 12:25:00,23.27,23.28,23.24,23.25,336027.0,19.3184,19.3267,19.2935,19.3018,336027.0
2015-08-18 12:30:00,23.25,23.26,23.22,23.22,522384.0,19.3018,19.3101,19.2769,19.2769,522384.0
2015-08-18 12:35:00,23.22,23.25,23.22,23.25,225360.0,19.2769,19.3018,19.2769,19.3018,225360.0
2015-08-18 12:40:00,23.25,23.25,23.21,23.21,372978.0,19.3018,19.3018,19.2686,19.2686,372978.0
2015-08-18 12:45:00,23.21,23.23,23.21,23.22,262137.0,19.2686,19.2852,19.2686,19.2769,262137.0
2015-08-18 12:50:00,23.22,23.23,23.21,23.22,223305.0,19.2769,19.2852,19.2686,19.2769,223305.0
2015-08-18 12:55:00,23.22,23.23,23.19,23.19,258570.0,19.2769,19.2852,19.252,19.252,258570.0
2015-08-18 13:00:00,23.19,23.21,23.18,23.21,703830.0,19.252,19.2686,19.2437,19.2686,703830.0
2015-08-18 13:05:00,23.21,23.22,23.19,23.2,338361.0,19.2686,19.2769,19.252,19.2603,338361.0
2015-08-18 13:10:00,23.2,23.22,23.2,23.21,313758.0,19.2603,19.2769,19.2603,19.2686,313758.0
2015-08-18 13:15:00,23.21,23.22,23.21,23.21,258492.0,19.2686,19.2769,19.2686,19.2686,258492.0
2015-08-18 13:20:00,23.21,23.22,23.19,23.21,310434.0,19.2686,19.2769,19.252,19.2686,310434.0
2015-08-18 13:25:00,23.21,23.22,23.19,23.19,313209.0,19.2686,19.2769,19.252,19.252,313209.0
2015-08-18 13:30:00,23.19,23.2,23.18,23.2,343560.0,19.252,19.2603,19.2437,19.2603,343560.0
2015-08-18 13:35:00,23.2,23.21,23.19,23.21,232908.0,19.2603,19.2686,19.252,19.2686,232908.0
2015-08-18 13:40:00,23.21,23.24,23.2,23.23,337998.0,19.2686,19.2935,19.2603,19.2852,337998.0
2015-08-18 13:45:00,23.23,23.24,23.21,23.22,307539.0,19.2852,19.2935,19.2686,19.2769,307539.0
2015-08-18 13:50:00,23.22,23.26,23.21,23.26,894972.0,19.2769,19.3101,19.2686,19.3101,894972.0
2015-08-18 13:55:00,23.26,23.27,23.24,23.27,298716.0,19.3101,19.3184,19.2935,19.3184,298716.0
2015-08-18 14:00:00,23.27,23.27,23.23,23.24,356583.0,19.3184,19.3184,19.2852,19.2935,356583.0
2015-08-18 14:05:00,23.24,23.26,23.22,23.25,302466.0,19.2935,19.3101,19.2769,19.3018,302466.0
2015-08-18 14:10:00,23.25,23.29,23.25,23.29,697290.0,19.3018,19.335,19.3018,19.335,697290.0
2015-08-18 14:15:00,23.28,23.29,23.25,23.26,253323.0,19.3267,19.335,19.3018,19.3101,253323.0
2015-08-18 14:20:00,23.26,23.26,23.24,23.24,237687.0,19.3101,19.3101,19.2935,19.2935,237687.0
2015-08-18 14:25:00,23.24,23.26,23.24,23.26,336825.0,19.2935,19.3101,19.2935,19.3101,336825.0
2015-08-18 14:30:00,23.26,23.26,23.23,23.23,229665.0,19.3101,19.3101,19.2852,19.2852,229665.0
2015-08-18 14:35:00,23.23,23.23,23.21,23.22,537537.0,19.2852,19.2852,19.2686,19.2769,537537.0
2015-08-18 14:40:00,23.22,23.23,23.2,23.21,284412.0,19.2769,19.2852,19.2603,19.2686,284412.0
2015-08-18 14:45:00,23.21,23.22,23.21,23.21,258906.0,19.2686,19.2769,19.2686,19.2686,258906.0
2015-08-18 14:50:00,23.21,23.21,23.14,23.15,1109745.0,19.2686,19.2686,19.2105,19.2188,1109745.0
2015-08-18 14:55:00,23.15,23.16,23.1,23.1,861918.0,19.2188,19.2271,19.1773,19.1773,861918.0
2015-08-18 15:00:00,23.1,23.16,23.09,23.16,606588.0,19.1773,19.2271,19.169,19.2271,606588.0
2015-08-18 15:05:00,23.16,23.16,23.11,23.11,730980.0,19.2271,19.2271,19.1856,19.1856,730980.0
2015-08-18 15:10:00,23.12,23.13,23.11,23.13,745704.0,19.1939,19.2022,19.1856,19.2022,745704.0
2015-08-18 15:15:00,23.13,23.16,23.12,23.13,604125.0,19.2022,19.2271,19.1939,19.2022,604125.0
2015-08-18 15:20:00,23.12,23.12,23.08,23.1,961095.0,19.1939,19.1939,19.1607,19.1773,961095.0
2015-08-18 15:25:00,23.11,23.11,23.08,23.1,849426.0,19.1856,19.1856,19.1607,19.1773,849426.0
2015-08-18 15:30:00,23.1,23.13,23.09,23.12,890424.0,19.1773,19.2022,19.169,19.1939,890424.0
2015-08-18 15:35:00,23.12,23.14,23.09,23.14,904056.0,19.1939,19.2105,19.169,19.2105,904056.0
2015-08-18 15:40:00,23.14,23.14,23.09,23.1,781635.0,19.2105,19.2105,19.169,19.1773,781635.0
2015-08-18 15:45:00,23.1,23.15,23.09,23.14,1117146.0,19.1773,19.2188,19.169,19.2105,1117146.0
2015-08-18 15:50:00,23.14,23.16,23.13,23.16,1355841.0,19.2105,19.2271,19.2022,19.2271,1355841.0
2015-08-18 15:55:00,23.16,23.17,23.13,23.16,1876920.0,19.2271,19.2354,19.2022,19.2271,1876920.0
2015-08-19 09:30:00,22.96,23.07,22.84,23.07,2451471.0,19.0611,19.1524,18.9614,19.1524,2451471.0
2015-08-19 09:35:00,23.07,23.1,22.93,22.95,1394958.0,19.1524,19.1773,19.0362,19.0528,1394958.0
2015-08-19 09:40:00,22.95,22.97,22.9,22.93,826191.0,19.0528,19.0694,19.0112,19.0362,826191.0
2015-08-19 09:45:00,22.93,22.98,22.91,22.94,885285.0,19.0362,19.0777,19.0195,19.0445,885285.0
2015-08-19 09:50:00,22.94,22.97,22.93,22.94,1182342.0,19.0445,19.0694,19.0362,19.0445,1182342.0
2015-08-19 09:55:00,22.94,22.94,22.88,22.9,1384956.0,19.0445,19.0445,18.9946,19.0112,1384956.0
2015-08-19 10:00:00,22.9,22.98,22.89,22.97,1049892.0,19.0112,19.0777,19.0029,19.0694,1049892.0
2015-08-19 10:05:00,22.97,22.97,22.93,22.94,673986.0,19.0694,19.0694,19.0362,19.0445,673986.0
2015-08-19 10:10:00,22.95,22.97,22.94,22.95,639546.0,19.0528,19.0694,19.0445,19.0528,639546.0
2015-08-19 10:15:00,22.95,22.95,22.9,22.91,473124.0,19.0528,19.0528,19.0112,19.0195,473124.0
2015-08-19 10:20:00,22.91,22.91,22.89,22.89,540171.0,19.0195,19.0195,19.0029,19.0029,540171.0
2015-08-19 10:25:00,22.89,22.89,22.86,22.87,588222.0,19.0029,19.0029,18.978,18.9863,588222.0
2015-08-19 10:30:00,22.87,22.87,22.83,22.85,803937.0,18.9863,18.9863,18.9531,18.9697,803937.0
2015-08-19 10:35:00,22.85,22.91,22.83,22.87,641937.0,18.9697,19.0195,18.9531,18.9863,641937.0
2015-08-19 10:40:00,22.87,22.9,22.83,22.85,416862.0,18.9863,19.0112,18.9531,18.9697,416862.0
2015-08-19 10:45:00,22.85,22.85,22.8,22.8,816534.0,18.9697,18.9697,18.9282,18.9282,816534.0
2015-08-19 10:50:00,22.8,22.81,22.76,22.76,700854.0,18.9282,18.9365,18.895,18.895,700854.0
2015-08-19 10:55:00,22.76,22.8,22.75,22.78,767178.0,18.895,18.9282,18.8867,18.9116,767178.0
2015-08-19 11:00:00,22.79,22.79,22.71,22.73,839532.0,18.9199,18.9199,18.8535,18.8701,839532.0
2015-08-19 11:05:00,22.72,22.72,22.67,22.69,930468.0,18.8618,18.8618,18.8203,18.8369,930468.0
2015-08-19 11:10:00,22.69,22.73,22.67,22.72,738150.0,18.8369,18.8701,18.8203,18.8618,738150.0
2015-08-19 11:15:00,22.72,22.73,22.65,22.7,907734.0,18.8618,18.8701,18.8037,18.8452,907734.0
2015-08-19 11:20:00,22.7,22.72,22.67,22.69,379149.0,18.8452,18.8618,18.8203,18.8369,379149.0
2015-08-19 11:25:00,22.69,22.69,22.65,22.65,419892.0,18.8369,18.8369,18.8037,18.8037,419892.0
2015-08-19 11:30:00,22.65,22.67,22.62,22.64,653766.0,18.8037,18.8203,18.7788,18.7954,653766.0
2015-08-19 11:35:00,22.64,22.68,22.63,22.66,304092.0,18.7954,18.8286,18.7871,18.812,304092.0
2015-08-19 11:40:00,22.66,22.68,22.63,22.64,473127.0,18.812,18.8286,18.7871,18.7954,473127.0
2015-08-19 11:45:00,22.63,22.66,22.59,22.6,729204.0,18.7871,18.812,18.7539,18.7622,729204.0
2015-08-19 11:50:00,22.6,22.63,22.59,22.62,376482.0,18.7622,18.7871,18.7539,18.7788,376482.0
2015-08-19 11:55:00,22.62,22.65,22.61,22.63,375651.0,18.7788,18.8037,18.7705,18.7871,375651.0
2015-08-19 12:00:00,22.63,22.66,22.63,22.65,504726.0,18.7871,18.812,18.7871,18.8037,504726.0
2015-08-19 12:05:00,22.65,22.69,22.65,22.68,465294.0,18.8037,18.8369,18.8037,18.8286,465294.0
2015-08-19 12:10:00,22.68,22.68,22.65,22.65,396513.0,18.8286,18.8286,18.8037,18.8037,396513.0
2015-08-19 12:15:00,22.65,22.65,22.62,22.64,736341.0,18.8037,18.8037,18.7788,18.7954,736341.0
2015-08-19 12:20:00,22.64,22.65,22.63,22.65,302400.0,18.7954,18.8037,18.7871,18.8037,302400.0
2015-08-19 12:25:00,22.65,22.65,22.64,22.64,300762.0,18.8037,18.8037,18.7954,18.7954,300762.0
2015-08-19 12:30:00,22.64,22.65,22.63,22.65,373473.0,18.7954,18.8037,18.7871,18.8037,373473.0
2015-08-19 12:35:00,22.65,22.71,22.65,22.71,467790.0,18.8037,18.8535,18.8037,18.8535,467790.0
2015-08-19 12:40:00,22.71,22.75,22.71,22.75,396753.0,18.8535,18.8867,18.8535,18.8867,396753.0
2015-08-19 12:45:00,22.74,22.75,22.72,22.73,300597.0,18.8784,18.8867,18.8618,18.8701,300597.0
2015-08-19 12:50:00,22.73,22.75,22.72,22.74,514287.0,18.8701,18.8867,18.8618,18.8784,514287.0
2015-08-19 12:55:00,22.74,22.75,22.73,22.73,305772.0,18.8784,18.8867,18.8701,18.8701,305772.0
2015-08-19 13:00:00,22.73,22.74,22.72,22.73,297951.0,18.8701,18.8784,18.8618,18.8701,297951.0
2015-08-19 13:05:00,22.74,22.79,22.73,22.78,437652.0,18.8784,18.9199,18.8701,18.9116,437652.0
2015-08-19 13:10:00,22.78,22.82,22.77,22.8,319950.0,18.9116,18.9448,18.9033,18.9282,319950.0
2015-08-19 13:15:00,22.8,22.82,22.8,22.81,260427.0,18.9282,18.9448,18.9282,18.9365,260427.0
2015-08-19 13:20:00,22.81,22.82,22.8,22.81,311148.0,18.9365,18.9448,18.9282,18.9365,311148.0
2015-08-19 13:25:00,22.81,22.81,22.78,22.78,288552.0,18.9365,18.9365,18.9116,18.9116,288552.0
2015-08-19 13:30:00,22.78,22.81,22.78,22.81,222585.0,18.9116,18.9365,18.9116,18.9365,222585.0
2015-08-19 13:35:00,22.81,22.81,22.78,22.81,267516.0,18.9365,18.9365,18.9116,18.9365,267516.0
2015-08-19 13:40:00,22.81,22.85,22.8,22.85,253977.0,18.9365,18.9697,18.9282,18.9697,253977.0
2015-08-19 13:45:00,22.85,22.91,22.83,22.88,557133.0,18.9697,19.0195,18.9531,18.9946,557133.0
2015-08-19 13:50:00,22.88,22.9,22.87,22.9,255390.0,18.9946,19.0112,18.9863,19.0112,255390.0
2015-08-19 13:55:00,22.9,22.92,22.87,22.91,382533.0,19.0112,19.0279,18.9863,19.0195,382533.0
2015-08-19 14:00:00,22.91,22.95,22.9,22.93,408630.0,19.0195,19.0528,19.0112,19.0362,408630.0
2015-08-19 14:05:00,22.93,23.0,22.91,23.0,614046.0,19.0362,19.0943,19.0195,19.0943,614046.0
2015-08-19 14:10:00,23.0,23.13,23.0,23.08,723042.0,19.0943,19.2022,19.0943,19.1607,723042.0
2015-08-19 14:15:00,23.08,23.11,23.03,23.03,480816.0,19.1607,19.1856,19.1192,19.1192,480816.0
2015-08-19 14:20:00,23.03,23.04,22.99,23.0,396585.0,19.1192,19.1275,19.086,19.0943,396585.0
2015-08-19 14:25:00,23.0,23.02,22.94,23.0,653406.0,19.0943,19.1109,19.0445,19.0943,653406.0
2015-08-19 14:30:00,23.01,23.01,22.94,22.95,343338.0,19.1026,19.1026,19.0445,19.0528,343338.0
2015-08-19 14:35:00,22.94,22.95,22.92,22.92,262419.0,19.0445,19.0528,19.0279,19.0279,262419.0
2015-08-19 14:40:00,22.92,22.93,22.9,22.91,331167.0,19.0279,19.0362,19.0112,19.0195,331167.0
2015-08-19 14:45:00,22.91,22.92,22.89,22.92,269205.0,19.0195,19.0279,19.0029,19.0279,269205.0
2015-08-19 14:50:00,22.92,22.93,22.87,22.89,269517.0,19.0279,19.0362,18.9863,19.0029,269517.0
2015-08-19 14:55:00,22.89,22.89,22.85,22.87,314766.0,19.0029,19.0029,18.9697,18.9863,314766.0
2015-08-19 15:00:00,22.87,22.89,22.86,22.88,426987.0,18.9863,19.0029,18.978,18.9946,426987.0
2015-08-19 15:05:00,22.88,22.92,22.88,22.92,296748.0,18.9946,19.0279,18.9946,19.0279,296748.0
2015-08-19 15:10:00,22.92,22.92,22.87,22.88,429960.0,19.0279,19.0279,18.9863,18.9946,429960.0
2015-08-19 15:15:00,22.88,22.88,22.84,22.85,490542.0,18.9946,18.9946,18.9614,18.9697,490542.0
2015-08-19 15:20:00,22.85,22.9,22.85,22.87,412941.0,18.9697,19.0112,18.9697,18.9863,412941.0
2015-08-19 15:25:00,22.88,22.88,22.86,22.86,351111.0,18.9946,18.9946,18.978,18.978,351111.0
2015-08-19 15:30:00,22.87,22.88,22.86,22.86,409428.0,18.9863,18.9946,18.978,18.978,409428.0
2015-08-19 15:35:00,22.86,22.87,22.84,22.84,510501.0,18.978,18.9863,18.9614,18.9614,510501.0
2015-08-19 15:40:00,22.84,22.88,22.84,22.88,570363.0,18.9614,18.9946,18.9614,18.9946,570363.0
2015-08-19 15:45:00,22.88,22.9,22.87,22.89,515637.0,18.9946,19.0112,18.9863,19.0029,515637.0
2015-08-19 15:50:00,22.89,22.92,22.87,22.92,540885.0,19.0029,19.0279,18.9863,19.0279,540885.0
2015-08-19 15:55:00,22.92,22.93,22.86,22.86,1363506.0,19.0279,19.0362,18.978,18.978,1363506.0
2015-08-20 09:30:00,22.69,22.76,22.65,22.75,745809.0,18.8369,18.895,18.8037,18.8867,745809.0
2015-08-20 09:35:00,22.74,22.8,22.72,22.79,300126.0,18.8784,18.9282,18.8618,18.9199,300126.0
2015-08-20 09:40:00,22.8,22.86,22.79,22.84,400275.0,18.9282,18.978,18.9199,18.9614,400275.0
2015-08-20 09:45:00,22.84,22.85,22.79,22.84,474291.0,18.9614,18.9697,18.9199,18.9614,474291.0
2015-08-20 09:50:00,22.84,22.86,22.82,22.85,484350.0,18.9614,18.978,18.9448,18.9697,484350.0
2015-08-20 09:55:00,22.85,22.88,22.83,22.87,567702.0,18.9697,18.9946,18.9531,18.9863,567702.0
2015-08-20 10:00:00,22.87,22.9,22.79,22.81,750099.0,18.9863,19.0112,18.9199,18.9365,750099.0
2015-08-20 10:05:00,22.81,22.86,22.79,22.86,427887.0,18.9365,18.978,18.9199,18.978,427887.0
2015-08-20 10:10:00,22.86,22.91,22.84,22.9,353919.0,18.978,19.0195,18.9614,19.0112,353919.0
2015-08-20 10:15:00,22.9,22.94,22.88,22.94,380490.0,19.0112,19.0445,18.9946,19.0445,380490.0
2015-08-20 10:20:00,22.93,22.96,22.89,22.93,446490.0,19.0362,19.0611,19.0029,19.0362,446490.0
2015-08-20 10:25:00,22.92,22.93,22.89,22.93,425073.0,19.0279,19.0362,19.0029,19.0362,425073.0
2015-08-20 10:30:00,22.93,22.97,22.88,22.97,505116.0,19.0362,19.0694,18.9946,19.0694,505116.0
2015-08-20 10:35:00,22.97,23.04,22.97,23.03,548169.0,19.0694,19.1275,19.0694,19.1192,548169.0
2015-08-20 10:40:00,23.03,23.06,23.01,23.05,496335.0,19.1192,19.1441,19.1026,19.1358,496335.0
2015-08-20 10:45:00,23.05,23.08,23.04,23.08,457176.0,19.1358,19.1607,19.1275,19.1607,457176.0
2015-08-20 10:50:00,23.08,23.1,23.02,23.03,815508.0,19.1607,19.1773,19.1109,19.1192,815508.0
2015-08-20 10:55:00,23.03,23.03,23.0,23.01,244383.0,19.1192,19.1192,19.0943,19.1026,244383.0
2015-08-20 11:00:00,23.01,23.04,23.0,23.03,348831.0,19.1026,19.1275,19.0943,19.1192,348831.0
2015-08-20 11:05:00,23.03,23.03,22.96,22.96,332880.0,19.1192,19.1192,19.0611,19.0611,332880.0
2015-08-20 11:10:00,22.96,23.02,22.95,23.01,248481.0,19.0611,19.1109,19.0528,19.1026,248481.0
2015-08-20 11:15:00,23.01,23.03,22.98,22.98,190950.0,19.1026,19.1192,19.0777,19.0777,190950.0
2015-08-20 11:20:00,22.99,23.02,22.98,23.01,180780.0,19.086,19.1109,19.0777,19.1026,180780.0
2015-08-20 11:25:00,23.01,23.03,23.0,23.01,189087.0,19.1026,19.1192,19.0943,19.1026,189087.0
2015-08-20 11:30:00,23.01,23.03,22.99,23.0,193029.0,19.1026,19.1192,19.086,19.0943,193029.0
2015-08-20 11:35:00,23.0,23.0,22.96,22.98,245952.0,19.0943,19.0943,19.0611,19.0777,245952.0
2015-08-20 11:40:00,22.98,22.98,22.96,22.96,225249.0,19.0777,19.0777,19.0611,19.0611,225249.0
2015-08-20 11:45:00,22.96,22.96,22.95,22.95,328905.0,19.0611,19.0611,19.0528,19.0528,328905.0
2015-08-20 11:50:00,22.95,22.95,22.94,22.94,172041.0,19.0528,19.0528,19.0445,19.0445,172041.0
2015-08-20 11:55:00,22.94,22.99,22.94,22.99,231771.0,19.0445,19.086,19.0445,19.086,231771.0
2015-08-20 12:00:00,22.99,22.99,22.95,22.96,356601.0,19.086,19.086,19.0528,19.0611,356601.0
2015-08-20 12:05:00,22.96,23.05,22.95,23.05,245058.0,19.0611,19.1358,19.0528,19.1358,245058.0
2015-08-20 12:10:00,23.05,23.05,23.01,23.02,266832.0,19.1358,19.1358,19.1026,19.1109,266832.0
2015-08-20 12:15:00,23.02,23.02,22.96,23.0,173796.0,19.1109,19.1109,19.0611,19.0943,173796.0
2015-08-20 12:20:00,23.0,23.01,22.97,22.99,238326.0,19.0943,19.1026,19.0694,19.086,238326.0
2015-08-20 12:25:00,22.98,22.99,22.95,22.97,297285.0,19.0777,19.086,19.0528,19.0694,297285.0
2015-08-20 12:30:00,22.97,23.01,22.96,23.0,198600.0,19.0694,19.1026,19.0611,19.0943,198600.0
2015-08-20 12:35:00,23.0,23.02,22.99,23.01,180354.0,19.0943,19.1109,19.086,19.1026,180354.0
2015-08-20 12:40:00,23.01,23.03,23.0,23.0,171723.0,19.1026,19.1192,19.0943,19.0943,171723.0
2015-08-20 12:45:00,23.0,23.0,22.96,22.98,158397.0,19.0943,19.0943,19.0611,19.0777,158397.0
2015-08-20 12:50:00,22.98,22.99,22.94,22.95,287037.0,19.0777,19.086,19.0445,19.0528,287037.0
2015-08-20 12:55:00,22.95,22.95,22.92,22.93,202797.0,19.0528,19.0528,19.0279,19.0362,202797.0
2015-08-20 13:00:00,22.93,22.94,22.91,22.92,162687.0,19.0362,19.0445,19.0195,19.0279,162687.0
2015-08-20 13:05:00,22.92,22.93,22.9,22.91,159411.0,19.0279,19.0362,19.0112,19.0195,159411.0
2015-08-20 13:10:00,22.91,22.93,22.9,22.93,157473.0,19.0195,19.0362,19.0112,19.0362,157473.0
2015-08-20 13:15:00,22.93,22.96,22.92,22.96,143571.0,19.0362,19.0611,19.0279,19.0611,143571.0
2015-08-20 13:20:00,22.96,22.97,22.94,22.94,157707.0,19.0611,19.0694,19.0445,19.0445,157707.0
2015-08-20 13:25:00,22.94,22.99,22.92,22.97,327162.0,19.0445,19.086,19.0279,19.0694,327162.0
2015-08-20 13:30:00,22.97,22.98,22.95,22.95,186759.0,19.0694,19.0777,19.0528,19.0528,186759.0
2015-08-20 13:35:00,22.95,22.95,22.93,22.93,162330.0,19.0528,19.0528,19.0362,19.0362,162330.0
2015-08-20 13:40:00,22.93,22.93,22.89,22.9,247647.0,19.0362,19.0362,19.0029,19.0112,247647.0
2015-08-20 13:45:00,22.91,22.94,22.9,22.94,201303.0,19.0195,19.0445,19.0112,19.0445,201303.0
2015-08-20 13:50:00,22.94,22.97,22.94,22.97,312828.0,19.0445,19.0694,19.0445,19.0694,312828.0
2015-08-20 13:55:00,22.96,22.96,22.94,22.96,103707.0,19.0611,19.0611,19.0445,19.0611,103707.0
2015-08-20 14:00:00,22.95,22.96,22.92,22.92,123288.0,19.0528,19.0611,19.0279,19.0279,123288.0
2015-08-20 14:05:00,22.92,22.94,22.91,22.93,151587.0,19.0279,19.0445,19.0195,19.0362,151587.0
2015-08-20 14:10:00,22.94,22.94,22.91,22.91,151155.0,19.0445,19.0445,19.0195,19.0195,151155.0
2015-08-20 14:15:00,22.91,22.93,22.89,22.92,258369.0,19.0195,19.0362,19.0029,19.0279,258369.0
2015-08-20 14:20:00,22.92,22.92,22.9,22.9,180270.0,19.0279,19.0279,19.0112,19.0112,180270.0
2015-08-20 14:25:00,22.91,22.91,22.86,22.86,256371.0,19.0195,19.0195,18.978,18.978,256371.0
2015-08-20 14:30:00,22.87,22.87,22.85,22.86,223470.0,18.9863,18.9863,18.9697,18.978,223470.0
2015-08-20 14:35:00,22.86,22.88,22.86,22.87,290238.0,18.978,18.9946,18.978,18.9863,290238.0
2015-08-20 14:40:00,22.87,22.87,22.83,22.86,240423.0,18.9863,18.9863,18.9531,18.978,240423.0
2015-08-20 14:45:00,22.86,22.87,22.84,22.85,238770.0,18.978,18.9863,18.9614,18.9697,238770.0
2015-08-20 14:50:00,22.84,22.87,22.84,22.86,221427.0,18.9614,18.9863,18.9614,18.978,221427.0
2015-08-20 14:55:00,22.86,22.88,22.84,22.86,332739.0,18.978,18.9946,18.9614,18.978,332739.0
2015-08-20 15:00:00,22.86,22.88,22.85,22.88,172704.0,18.978,18.9946,18.9697,18.9946,172704.0
2015-08-20 15:05:00,22.88,22.89,22.86,22.88,262863.0,18.9946,19.0029,18.978,18.9946,262863.0
2015-08-20 15:10:00,22.87,22.9,22.86,22.87,294291.0,18.9863,19.0112,18.978,18.9863,294291.0
2015-08-20 15:15:00,22.87,22.9,22.86,22.88,524907.0,18.9863,19.0112,18.978,18.9946,524907.0
2015-08-20 15:20:00,22.88,22.89,22.87,22.89,448365.0,18.9946,19.0029,18.9863,19.0029,448365.0
2015-08-20 15:25:00,22.89,22.9,22.86,22.9,337845.0,19.0029,19.0112,18.978,19.0112,337845.0
2015-08-20 15:30:00,22.9,22.94,22.9,22.91,431061.0,19.0112,19.0445,19.0112,19.0195,431061.0
2015-08-20 15:35:00,22.92,22.94,22.9,22.9,373353.0,19.0279,19.0445,19.0112,19.0112,373353.0
2015-08-20 15:40:00,22.9,22.9,22.87,22.9,407670.0,19.0112,19.0112,18.9863,19.0112,407670.0
2015-08-20 15:45:00,22.89,22.89,22.86,22.87,502119.0,19.0029,19.0029,18.978,18.9863,502119.0
2015-08-20 15:50:00,22.87,22.87,22.84,22.85,730068.0,18.9863,18.9863,18.9614,18.9697,730068.0
2015-08-20 15:55:00,22.84,22.86,22.81,22.81,1868079.0,18.9614,18.978,18.9365,18.9365,1868079.0
2015-08-21 09:30:00,22.64,22.72,22.64,22.71,2183799.0,18.7954,18.8618,18.7954,18.8535,2183799.0
2015-08-21 09:35:00,22.72,22.77,22.66,22.77,681387.0,18.8618,18.9033,18.812,18.9033,681387.0
2015-08-21 09:40:00,22.76,22.76,22.67,22.67,427674.0,18.895,18.895,18.8203,18.8203,427674.0
2015-08-21 09:45:00,22.67,22.69,22.66,22.68,542694.0,18.8203,18.8369,18.812,18.8286,542694.0
2015-08-21 09:50:00,22.67,22.7,22.66,22.69,574752.0,18.8203,18.8452,18.812,18.8369,574752.0
2015-08-21 09:55:00,22.68,22.7,22.66,22.67,316224.0,18.8286,18.8452,18.812,18.8203,316224.0
2015-08-21 10:00:00,22.67,22.7,22.66,22.7,836379.0,18.8203,18.8452,18.812,18.8452,836379.0
2015-08-21 10:05:00,22.7,22.73,22.66,22.67,447948.0,18.8452,18.8701,18.812,18.8203,447948.0
2015-08-21 10:10:00,22.67,22.68,22.63,22.63,487851.0,18.8203,18.8286,18.7871,18.7871,487851.0
2015-08-21 10:15:00,22.64,22.67,22.61,22.62,455496.0,18.7954,18.8203,18.7705,18.7788,455496.0
2015-08-21 10:20:00,22.62,22.65,22.59,22.6,809322.0,18.7788,18.8037,18.7539,18.7622,809322.0
2015-08-21 10:25:00,22.6,22.6,22.57,22.57,499521.0,18.7622,18.7622,18.7373,18.7373,499521.0
2015-08-21 10:30:00,22.57,22.59,22.54,22.54,481284.0,18.7373,18.7539,18.7124,18.7124,481284.0
2015-08-21 10:35:00,22.54,22.56,22.51,22.56,470511.0,18.7124,18.729,18.6875,18.729,470511.0
2015-08-21 10:40:00,22.56,22.6,22.55,22.56,390189.0,18.729,18.7622,18.7207,18.729,390189.0
2015-08-21 10:45:00,22.56,22.59,22.54,22.56,309348.0,18.729,18.7539,18.7124,18.729,309348.0
2015-08-21 10:50:00,22.56,22.6,22.56,22.57,240711.0,18.729,18.7622,18.729,18.7373,240711.0
2015-08-21 10:55:00,22.57,22.58,22.55,22.58,290145.0,18.7373,18.7456,18.7207,18.7456,290145.0
2015-08-21 11:00:00,22.58,22.59,22.55,22.57,221766.0,18.7456,18.7539,18.7207,18.7373,221766.0
2015-08-21 11:05:00,22.56,22.57,22.53,22.53,330645.0,18.729,18.7373,18.7041,18.7041,330645.0
2015-08-21 11:10:00,22.52,22.52,22.47,22.5,649938.0,18.6958,18.6958,18.6543,18.6792,649938.0
2015-08-21 11:15:00,22.5,22.51,22.46,22.46,279777.0,18.6792,18.6875,18.646,18.646,279777.0
2015-08-21 11:20:00,22.46,22.47,22.42,22.43,425817.0,18.646,18.6543,18.6128,18.6211,425817.0
2015-08-21 11:25:00,22.42,22.47,22.42,22.46,372474.0,18.6128,18.6543,18.6128,18.646,372474.0
2015-08-21 11:30:00,22.46,22.47,22.41,22.41,294336.0,18.646,18.6543,18.6045,18.6045,294336.0
2015-08-21 11:35:00,22.41,22.41,22.38,22.38,367503.0,18.6045,18.6045,18.5795,18.5795,367503.0
2015-08-21 11:40:00,22.39,22.43,22.38,22.43,359151.0,18.5879,18.6211,18.5795,18.6211,359151.0
2015-08-21 11:45:00,22.42,22.43,22.4,22.42,342159.0,18.6128,18.6211,18.5962,18.6128,342159.0
2015-08-21 11:50:00,22.42,22.43,22.39,22.41,497313.0,18.6128,18.6211,18.5879,18.6045,497313.0
2015-08-21 11:55:00,22.41,22.44,22.4,22.43,368796.0,18.6045,18.6294,18.5962,18.6211,368796.0
2015-08-21 12:00:00,22.43,22.45,22.4,22.44,263340.0,18.6211,18.6377,18.5962,18.6294,263340.0
2015-08-21 12:05:00,22.44,22.47,22.42,22.45,285117.0,18.6294,18.6543,18.6128,18.6377,285117.0
2015-08-21 12:10:00,22.45,22.48,22.41,22.42,299112.0,18.6377,18.6626,18.6045,18.6128,299112.0
2015-08-21 12:15:00,22.42,22.44,22.4,22.44,373665.0,18.6128,18.6294,18.5962,18.6294,373665.0
2015-08-21 12:20:00,22.43,22.44,22.39,22.41,272121.0,18.6211,18.6294,18.5879,18.6045,272121.0
2015-08-21 12:25:00,22.41,22.44,22.4,22.43,218850.0,18.6045,18.6294,18.5962,18.6211,218850.0
2015-08-21 12:30:00,22.43,22.45,22.42,22.44,248634.0,18.6211,18.6377,18.6128,18.6294,248634.0
2015-08-21 12:35:00,22.44,22.44,22.4,22.41,562248.0,18.6294,18.6294,18.5962,18.6045,562248.0
2015-08-21 12:40:00,22.41,22.42,22.39,22.4,334539.0,18.6045,18.6128,18.5879,18.5962,334539.0
2015-08-21 12:45:00,22.4,22.42,22.39,22.41,331164.0,18.5962,18.6128,18.5879,18.6045,331164.0
2015-08-21 12:50:00,22.41,22.41,22.38,22.4,325269.0,18.6045,18.6045,18.5795,18.5962,325269.0
2015-08-21 12:55:00,22.4,22.41,22.37,22.37,290019.0,18.5962,18.6045,18.5712,18.5712,290019.0
2015-08-21 13:00:00,22.37,22.39,22.35,22.37,398721.0,18.5712,18.5879,18.5546,18.5712,398721.0
2015-08-21 13:05:00,22.37,22.38,22.36,22.38,228081.0,18.5712,18.5795,18.5629,18.5795,228081.0
2015-08-21 13:10:00,22.38,22.41,22.37,22.4,306369.0,18.5795,18.6045,18.5712,18.5962,306369.0
2015-08-21 13:15:00,22.4,22.42,22.38,22.41,235743.0,18.5962,18.6128,18.5795,18.6045,235743.0
2015-08-21 13:20:00,22.41,22.44,22.4,22.44,269562.0,18.6045,18.6294,18.5962,18.6294,269562.0
2015-08-21 13:25:00,22.43,22.47,22.42,22.47,293049.0,18.6211,18.6543,18.6128,18.6543,293049.0
2015-08-21 13:30:00,22.46,22.47,22.43,22.43,413133.0,18.646,18.6543,18.6211,18.6211,413133.0
2015-08-21 13:35:00,22.44,22.47,22.43,22.46,277623.0,18.6294,18.6543,18.6211,18.646,277623.0
2015-08-21 13:40:00,22.46,22.47,22.45,22.45,315816.0,18.646,18.6543,18.6377,18.6377,315816.0
2015-08-21 13:45:00,22.45,22.46,22.41,22.42,315927.0,18.6377,18.646,18.6045,18.6128,315927.0
2015-08-21 13:50:00,22.42,22.44,22.4,22.42,359688.0,18.6128,18.6294,18.5962,18.6128,359688.0
2015-08-21 13:55:00,22.42,22.47,22.42,22.46,251757.0,18.6128,18.6543,18.6128,18.646,251757.0
2015-08-21 14:00:00,22.46,22.49,22.45,22.46,293913.0,18.646,18.6709,18.6377,18.646,293913.0
2015-08-21 14:05:00,22.46,22.46,22.43,22.45,311220.0,18.646,18.646,18.6211,18.6377,311220.0
2015-08-21 14:10:00,22.45,22.45,22.43,22.45,291945.0,18.6377,18.6377,18.6211,18.6377,291945.0
2015-08-21 14:15:00,22.45,22.47,22.4,22.41,674940.0,18.6377,18.6543,18.5962,18.6045,674940.0
2015-08-21 14:20:00,22.42,22.42,22.39,22.42,446292.0,18.6128,18.6128,18.5879,18.6128,446292.0
2015-08-21 14:25:00,22.42,22.43,22.4,22.41,284439.0,18.6128,18.6211,18.5962,18.6045,284439.0
2015-08-21 14:30:00,22.41,22.44,22.41,22.42,284364.0,18.6045,18.6294,18.6045,18.6128,284364.0
2015-08-21 14:35:00,22.42,22.42,22.4,22.42,509892.0,18.6128,18.6128,18.5962,18.6128,509892.0
2015-08-21 14:40:00,22.42,22.42,22.39,22.39,306519.0,18.6128,18.6128,18.5879,18.5879,306519.0
2015-08-21 14:45:00,22.39,22.39,22.35,22.36,391152.0,18.5879,18.5879,18.5546,18.5629,391152.0
2015-08-21 14:50:00,22.37,22.37,22.34,22.36,446334.0,18.5712,18.5712,18.5463,18.5629,446334.0
2015-08-21 14:55:00,22.35,22.38,22.35,22.35,357915.0,18.5546,18.5795,18.5546,18.5546,357915.0
2015-08-21 15:00:00,22.36,22.38,22.34,22.37,442119.0,18.5629,18.5795,18.5463,18.5712,442119.0
2015-08-21 15:05:00,22.37,22.38,22.34,22.34,538737.0,18.5712,18.5795,18.5463,18.5463,538737.0
2015-08-21 15:10:00,22.34,22.35,22.29,22.3,971133.0,18.5463,18.5546,18.5048,18.5131,971133.0
2015-08-21 15:15:00,22.3,22.33,22.26,22.33,915537.0,18.5131,18.538,18.4799,18.538,915537.0
2015-08-21 15:20:00,22.33,22.33,22.28,22.32,746313.0,18.538,18.538,18.4965,18.5297,746313.0
2015-08-21 15:25:00,22.32,22.32,22.27,22.29,591015.0,18.5297,18.5297,18.4882,18.5048,591015.0
2015-08-21 15:30:00,22.29,22.29,22.24,22.25,800715.0,18.5048,18.5048,18.4633,18.4716,800715.0
2015-08-21 15:35:00,22.25,22.3,22.22,22.29,719178.0,18.4716,18.5131,18.4467,18.5048,719178.0
2015-08-21 15:40:00,22.29,22.32,22.27,22.3,834000.0,18.5048,18.5297,18.4882,18.5131,834000.0
2015-08-21 15:45:00,22.3,22.32,22.27,22.31,942831.0,18.5131,18.5297,18.4882,18.5214,942831.0
2015-08-21 15:50:00,22.31,22.31,22.24,22.24,1084977.0,18.5214,18.5214,18.4633,18.4633,1084977.0
2015-08-21 15:55:00,22.24,22.24,22.18,22.19,2470356.0,18.4633,18.4633,18.4135,18.4218,2470356.0
2015-08-24 09:30:00,21.25,21.25,21.02,21.02,180624.0,17.6414,17.6414,17.4505,17.4505,180624.0
2015-08-24 09:35:00,21.05,21.43,20.5,21.42,3767823.0,17.4754,17.7909,17.0188,17.7826,3767823.0
2015-08-24 09:40:00,21.4,21.77,21.31,21.59,1061451.0,17.766,18.0731,17.6913,17.9237,1061451.0
2015-08-24 09:45:00,21.55,21.56,21.08,21.25,1341351.0,17.8905,17.8988,17.5003,17.6414,1341351.0
2015-08-24 09:50:00,21.25,21.46,21.23,21.4,2051961.0,17.6414,17.8158,17.6248,17.766,2051961.0
2015-08-24 09:55:00,21.4,21.5,21.23,21.45,1511337.0,17.766,17.849,17.6248,17.8075,1511337.0
2015-08-24 10:00:00,21.46,21.71,21.32,21.69,811620.0,17.8158,18.0233,17.6996,18.0067,811620.0
2015-08-24 10:05:00,21.7,21.7,21.51,21.55,684042.0,18.015,18.015,17.8573,17.8905,684042.0
2015-08-24 10:10:00,21.55,21.67,21.54,21.66,848139.0,17.8905,17.9901,17.8822,17.9818,848139.0
2015-08-24 10:15:00,21.66,21.81,21.65,21.79,993753.0,17.9818,18.1063,17.9735,18.0897,993753.0
2015-08-24 10:20:00,21.78,21.93,21.75,21.92,994662.0,18.0814,18.206,18.0565,18.1977,994662.0
2015-08-24 10:25:00,21.92,21.93,21.72,21.73,856527.0,18.1977,18.206,18.0316,18.0399,856527.0
2015-08-24 10:30:00,21.73,21.73,21.61,21.63,867429.0,18.0399,18.0399,17.9403,17.9569,867429.0
2015-08-24 10:35:00,21.63,21.87,21.63,21.79,600624.0,17.9569,18.1562,17.9569,18.0897,600624.0
2015-08-24 10:40:00,21.79,21.86,21.78,21.82,1035990.0,18.0897,18.1479,18.0814,18.1146,1035990.0
2015-08-24 10:45:00,21.83,21.85,21.74,21.76,590262.0,18.1229,18.1396,18.0482,18.0648,590262.0
2015-08-24 10:50:00,21.76,21.83,21.75,21.81,551889.0,18.0648,18.1229,18.0565,18.1063,551889.0
2015-08-24 10:55:00,21.81,21.81,21.7,21.77,548031.0,18.1063,18.1063,18.015,18.0731,548031.0
2015-08-24 11:00:00,21.77,21.8,21.67,21.69,449484.0,18.0731,18.098,17.9901,18.0067,449484.0
2015-08-24 11:05:00,21.69,21.69,21.62,21.67,358869.0,18.0067,18.0067,17.9486,17.9901,358869.0
2015-08-24 11:10:00,21.66,21.71,21.62,21.67,451134.0,17.9818,18.0233,17.9486,17.9901,451134.0
2015-08-24 11:15:00,21.67,21.7,21.61,21.68,417243.0,17.9901,18.015,17.9403,17.9984,417243.0
2015-08-24 11:20:00,21.69,21.71,21.66,21.7,1410639.0,18.0067,18.0233,17.9818,18.015,1410639.0
2015-08-24 11:25:00,21.7,21.75,21.69,21.71,680580.0,18.015,18.0565,18.0067,18.0233,680580.0
2015-08-24 11:30:00,21.71,21.75,21.69,21.74,731871.0,18.0233,18.0565,18.0067,18.0482,731871.0
2015-08-24 11:35:00,21.74,21.82,21.73,21.8,434025.0,18.0482,18.1146,18.0399,18.098,434025.0
2015-08-24 11:40:00,21.8,21.84,21.76,21.82,561573.0,18.098,18.1312,18.0648,18.1146,561573.0
2015-08-24 11:45:00,21.83,21.86,21.81,21.85,551880.0,18.1229,18.1479,18.1063,18.1396,551880.0
2015-08-24 11:50:00,21.85,21.98,21.84,21.98,749202.0,18.1396,18.2475,18.1312,18.2475,749202.0
2015-08-24 11:55:00,21.98,21.98,21.88,21.96,492600.0,18.2475,18.2475,18.1645,18.2309,492600.0
2015-08-24 12:00:00,21.95,21.97,21.82,21.84,508083.0,18.2226,18.2392,18.1146,18.1312,508083.0
2015-08-24 12:05:00,21.84,21.92,21.79,21.89,368454.0,18.1312,18.1977,18.0897,18.1728,368454.0
2015-08-24 12:10:00,21.89,21.94,21.88,21.92,748089.0,18.1728,18.2143,18.1645,18.1977,748089.0
2015-08-24 12:15:00,21.92,21.95,21.88,21.93,373686.0,18.1977,18.2226,18.1645,18.206,373686.0
2015-08-24 12:20:00,21.93,21.99,21.91,21.99,262629.0,18.206,18.2558,18.1894,18.2558,262629.0
2015-08-24 12:25:00,21.99,22.02,21.97,21.99,460608.0,18.2558,18.2807,18.2392,18.2558,460608.0
2015-08-24 12:30:00,21.99,21.99,21.92,21.98,420957.0,18.2558,18.2558,18.1977,18.2475,420957.0
2015-08-24 12:35:00,21.98,22.03,21.97,21.99,454119.0,18.2475,18.289,18.2392,18.2558,454119.0
2015-08-24 12:40:00,22.0,22.02,21.97,21.98,350763.0,18.2641,18.2807,18.2392,18.2475,350763.0
2015-08-24 12:45:00,21.98,22.0,21.88,21.9,437373.0,18.2475,18.2641,18.1645,18.1811,437373.0
2015-08-24 12:50:00,21.9,21.96,21.86,21.95,271479.0,18.1811,18.2309,18.1479,18.2226,271479.0
2015-08-24 12:55:00,21.95,21.98,21.92,21.94,373131.0,18.2226,18.2475,18.1977,18.2143,373131.0
2015-08-24 13:00:00,21.94,22.01,21.94,21.98,211248.0,18.2143,18.2724,18.2143,18.2475,211248.0
2015-08-24 13:05:00,21.97,22.04,21.97,22.04,380298.0,18.2392,18.2973,18.2392,18.2973,380298.0
2015-08-24 13:10:00,22.03,22.05,21.99,22.0,289989.0,18.289,18.3056,18.2558,18.2641,289989.0
2015-08-24 13:15:00,22.0,22.03,21.95,22.01,396246.0,18.2641,18.289,18.2226,18.2724,396246.0
2015-08-24 13:20:00,22.01,22.04,21.95,21.95,580494.0,18.2724,18.2973,18.2226,18.2226,580494.0
2015-08-24 13:25:00,21.95,21.95,21.89,21.92,348258.0,18.2226,18.2226,18.1728,18.1977,348258.0
2015-08-24 13:30:00,21.92,21.92,21.86,21.87,351747.0,18.1977,18.1977,18.1479,18.1562,351747.0
2015-08-24 13:35:00,21.86,21.88,21.8,21.82,369087.0,18.1479,18.1645,18.098,18.1146,369087.0
2015-08-24 13:40:00,21.82,21.85,21.79,21.81,291291.0,18.1146,18.1396,18.0897,18.1063,291291.0
2015-08-24 13:45:00,21.81,21.86,21.79,21.84,485901.0,18.1063,18.1479,18.0897,18.1312,485901.0
2015-08-24 13:50:00,21.84,21.84,21.76,21.76,549279.0,18.1312,18.1312,18.0648,18.0648,549279.0
2015-08-24 13:55:00,21.76,21.77,21.68,21.69,499407.0,18.0648,18.0731,17.9984,18.0067,499407.0
2015-08-24 14:00:00,21.69,21.69,21.64,21.69,682416.0,18.0067,18.0067,17.9652,18.0067,682416.0
2015-08-24 14:05:00,21.69,21.69,21.62,21.64,528195.0,18.0067,18.0067,17.9486,17.9652,528195.0
2015-08-24 14:10:00,21.64,21.67,21.57,21.57,698346.0,17.9652,17.9901,17.9071,17.9071,698346.0
2015-08-24 14:15:00,21.57,21.7,21.55,21.7,717729.0,17.9071,18.015,17.8905,18.015,717729.0
2015-08-24 14:20:00,21.7,21.73,21.66,21.7,305745.0,18.015,18.0399,17.9818,18.015,305745.0
2015-08-24 14:25:00,21.69,21.71,21.65,21.67,478200.0,18.0067,18.0233,17.9735,17.9901,478200.0
2015-08-24 14:30:00,21.67,21.73,21.64,21.69,316902.0,17.9901,18.0399,17.9652,18.0067,316902.0
2015-08-24 14:35:00,21.69,21.76,21.69,21.73,388923.0,18.0067,18.0648,18.0067,18.0399,388923.0
2015-08-24 14:40:00,21.73,21.73,21.63,21.63,452433.0,18.0399,18.0399,17.9569,17.9569,452433.0
2015-08-24 14:45:00,21.63,21.64,21.54,21.56,473490.0,17.9569,17.9652,17.8822,17.8988,473490.0
2015-08-24 14:50:00,21.56,21.58,21.39,21.4,611952.0,17.8988,17.9154,17.7577,17.766,611952.0
2015-08-24 14:55:00,21.4,21.46,21.28,21.32,839739.0,17.766,17.8158,17.6663,17.6996,839739.0
2015-08-24 15:00:00,21.32,21.39,21.23,21.39,590331.0,17.6996,17.7577,17.6248,17.7577,590331.0
2015-08-24 15:05:00,21.38,21.49,21.36,21.49,520524.0,17.7494,17.8407,17.7328,17.8407,520524.0
2015-08-24 15:10:00,21.49,21.49,21.36,21.43,564777.0,17.8407,17.8407,17.7328,17.7909,564777.0
2015-08-24 15:15:00,21.42,21.42,21.34,21.36,566736.0,17.7826,17.7826,17.7162,17.7328,566736.0
2015-08-24 15:20:00,21.36,21.38,21.27,21.34,956667.0,17.7328,17.7494,17.658,17.7162,956667.0
2015-08-24 15:25:00,21.34,21.37,21.28,21.3,780135.0,17.7162,17.7411,17.6663,17.6829,780135.0
2015-08-24 15:30:00,21.3,21.33,21.24,21.33,701985.0,17.6829,17.7079,17.6331,17.7079,701985.0
2015-08-24 15:35:00,21.33,21.58,21.31,21.56,665820.0,17.7079,17.9154,17.6913,17.8988,665820.0
2015-08-24 15:40:00,21.56,21.69,21.47,21.69,802545.0,17.8988,18.0067,17.8241,18.0067,802545.0
2015-08-24 15:45:00,21.69,21.82,21.59,21.59,1007103.0,18.0067,18.1146,17.9237,17.9237,1007103.0
2015-08-24 15:50:00,21.59,21.71,21.56,21.7,1300668.0,17.9237,18.0233,17.8988,18.015,1300668.0
2015-08-24 15:55:00,21.7,21.7,21.27,21.32,3049461.0,18.015,18.015,17.658,17.6996,3049461.0
2015-08-25 09:30:00,21.73,21.82,21.71,21.75,1286868.0,18.0399,18.1146,18.0233,18.0565,1286868.0
2015-08-25 09:35:00,21.75,21.89,21.74,21.87,856494.0,18.0565,18.1728,18.0482,18.1562,856494.0
2015-08-25 09:40:00,21.87,21.88,21.74,21.75,646227.0,18.1562,18.1645,18.0482,18.0565,646227.0
2015-08-25 09:45:00,21.75,21.87,21.74,21.8,431136.0,18.0565,18.1562,18.0482,18.098,431136.0
2015-08-25 09:50:00,21.81,21.88,21.78,21.79,656910.0,18.1063,18.1645,18.0814,18.0897,656910.0
2015-08-25 09:55:00,21.79,21.82,21.72,21.79,357750.0,18.0897,18.1146,18.0316,18.0897,357750.0
2015-08-25 10:00:00,21.79,21.83,21.73,21.77,485490.0,18.0897,18.1229,18.0399,18.0731,485490.0
2015-08-25 10:05:00,21.78,21.81,21.71,21.77,443259.0,18.0814,18.1063,18.0233,18.0731,443259.0
2015-08-25 10:10:00,21.77,21.8,21.71,21.76,605739.0,18.0731,18.098,18.0233,18.0648,605739.0
2015-08-25 10:15:00,21.76,21.82,21.75,21.75,499305.0,18.0648,18.1146,18.0565,18.0565,499305.0
2015-08-25 10:20:00,21.76,21.76,21.7,21.7,397998.0,18.0648,18.0648,18.015,18.015,397998.0
2015-08-25 10:25:00,21.7,21.74,21.67,21.73,408990.0,18.015,18.0482,17.9901,18.0399,408990.0
2015-08-25 10:30:00,21.73,21.75,21.69,21.73,312603.0,18.0399,18.0565,18.0067,18.0399,312603.0
2015-08-25 10:35:00,21.73,21.75,21.7,21.75,341325.0,18.0399,18.0565,18.015,18.0565,341325.0
2015-08-25 10:40:00,21.75,21.79,21.75,21.78,419547.0,18.0565,18.0897,18.0565,18.0814,419547.0
2015-08-25 10:45:00,21.77,21.8,21.74,21.76,307770.0,18.0731,18.098,18.0482,18.0648,307770.0
2015-08-25 10:50:00,21.76,21.8,21.74,21.79,418206.0,18.0648,18.098,18.0482,18.0897,418206.0
2015-08-25 10:55:00,21.79,21.8,21.74,21.76,277551.0,18.0897,18.098,18.0482,18.0648,277551.0
2015-08-25 11:00:00,21.76,21.8,21.76,21.79,236745.0,18.0648,18.098,18.0648,18.0897,236745.0
2015-08-25 11:05:00,21.79,21.81,21.76,21.79,250377.0,18.0897,18.1063,18.0648,18.0897,250377.0
2015-08-25 11:10:00,21.79,21.85,21.79,21.84,261078.0,18.0897,18.1396,18.0897,18.1312,261078.0
2015-08-25 11:15:00,21.84,21.87,21.82,21.85,276258.0,18.1312,18.1562,18.1146,18.1396,276258.0
2015-08-25 11:20:00,21.86,21.9,21.85,21.86,582864.0,18.1479,18.1811,18.1396,18.1479,582864.0
2015-08-25 11:25:00,21.86,21.86,21.82,21.82,331962.0,18.1479,18.1479,18.1146,18.1146,331962.0
2015-08-25 11:30:00,21.82,21.82,21.77,21.79,254598.0,18.1146,18.1146,18.0731,18.0897,254598.0
2015-08-25 11:35:00,21.79,21.79,21.75,21.77,235707.0,18.0897,18.0897,18.0565,18.0731,235707.0
2015-08-25 11:40:00,21.77,21.78,21.73,21.73,309093.0,18.0731,18.0814,18.0399,18.0399,309093.0
2015-08-25 11:45:00,21.73,21.77,21.72,21.76,200064.0,18.0399,18.0731,18.0316,18.0648,200064.0
2015-08-25 11:50:00,21.76,21.76,21.71,21.72,340365.0,18.0648,18.0648,18.0233,18.0316,340365.0
2015-08-25 11:55:00,21.72,21.74,21.7,21.71,206325.0,18.0316,18.0482,18.015,18.0233,206325.0
2015-08-25 12:00:00,21.72,21.73,21.69,21.69,179619.0,18.0316,18.0399,18.0067,18.0067,179619.0
2015-08-25 12:05:00,21.69,21.71,21.69,21.71,177339.0,18.0067,18.0233,18.0067,18.0233,177339.0
2015-08-25 12:10:00,21.7,21.72,21.69,21.7,303165.0,18.015,18.0316,18.0067,18.015,303165.0
2015-08-25 12:15:00,21.7,21.7,21.64,21.66,405426.0,18.015,18.015,17.9652,17.9818,405426.0
2015-08-25 12:20:00,21.66,21.7,21.66,21.68,309924.0,17.9818,18.015,17.9818,17.9984,309924.0
2015-08-25 12:25:00,21.68,21.68,21.64,21.65,157332.0,17.9984,17.9984,17.9652,17.9735,157332.0
2015-08-25 12:30:00,21.65,21.68,21.65,21.68,226938.0,17.9735,17.9984,17.9735,17.9984,226938.0
2015-08-25 12:35:00,21.68,21.69,21.64,21.66,226410.0,17.9984,18.0067,17.9652,17.9818,226410.0
2015-08-25 12:40:00,21.66,21.7,21.66,21.7,171213.0,17.9818,18.015,17.9818,18.015,171213.0
2015-08-25 12:45:00,21.7,21.7,21.67,21.68,173457.0,18.015,18.015,17.9901,17.9984,173457.0
2015-08-25 12:50:00,21.68,21.71,21.68,21.69,486741.0,17.9984,18.0233,17.9984,18.0067,486741.0
2015-08-25 12:55:00,21.69,21.7,21.66,21.67,214407.0,18.0067,18.015,17.9818,17.9901,214407.0
2015-08-25 13:00:00,21.67,21.68,21.65,21.67,293022.0,17.9901,17.9984,17.9735,17.9901,293022.0
2015-08-25 13:05:00,21.67,21.7,21.67,21.67,166917.0,17.9901,18.015,17.9901,17.9901,166917.0
2015-08-25 13:10:00,21.67,21.68,21.65,21.66,179088.0,17.9901,17.9984,17.9735,17.9818,179088.0
2015-08-25 13:15:00,21.66,21.67,21.64,21.65,301287.0,17.9818,17.9901,17.9652,17.9735,301287.0
2015-08-25 13:20:00,21.65,21.67,21.64,21.66,166482.0,17.9735,17.9901,17.9652,17.9818,166482.0
2015-08-25 13:25:00,21.66,21.66,21.53,21.54,355980.0,17.9818,17.9818,17.8739,17.8822,355980.0
2015-08-25 13:30:00,21.54,21.58,21.52,21.54,236997.0,17.8822,17.9154,17.8656,17.8822,236997.0
2015-08-25 13:35:00,21.54,21.6,21.54,21.59,224955.0,17.8822,17.932,17.8822,17.9237,224955.0
2015-08-25 13:40:00,21.58,21.59,21.52,21.54,169230.0,17.9154,17.9237,17.8656,17.8822,169230.0
2015-08-25 13:45:00,21.54,21.57,21.51,21.57,201672.0,17.8822,17.9071,17.8573,17.9071,201672.0
2015-08-25 13:50:00,21.57,21.61,21.55,21.6,226365.0,17.9071,17.9403,17.8905,17.932,226365.0
2015-08-25 13:55:00,21.6,21.63,21.58,21.58,166962.0,17.932,17.9569,17.9154,17.9154,166962.0
2015-08-25 14:00:00,21.58,21.61,21.56,21.57,170694.0,17.9154,17.9403,17.8988,17.9071,170694.0
2015-08-25 14:05:00,21.57,21.59,21.54,21.54,230844.0,17.9071,17.9237,17.8822,17.8822,230844.0
2015-08-25 14:10:00,21.54,21.56,21.52,21.53,263595.0,17.8822,17.8988,17.8656,17.8739,263595.0
2015-08-25 14:15:00,21.53,21.55,21.51,21.55,508320.0,17.8739,17.8905,17.8573,17.8905,508320.0
2015-08-25 14:20:00,21.55,21.59,21.52,21.52,397140.0,17.8905,17.9237,17.8656,17.8656,397140.0
2015-08-25 14:25:00,21.52,21.57,21.52,21.54,387501.0,17.8656,17.9071,17.8656,17.8822,387501.0
2015-08-25 14:30:00,21.54,21.58,21.53,21.57,352011.0,17.8822,17.9154,17.8739,17.9071,352011.0
2015-08-25 14:35:00,21.56,21.57,21.52,21.54,262680.0,17.8988,17.9071,17.8656,17.8822,262680.0
2015-08-25 14:40:00,21.53,21.59,21.53,21.58,318396.0,17.8739,17.9237,17.8739,17.9154,318396.0
2015-08-25 14:45:00,21.59,21.64,21.57,21.63,445590.0,17.9237,17.9652,17.9071,17.9569,445590.0
2015-08-25 14:50:00,21.63,21.67,21.63,21.65,617733.0,17.9569,17.9901,17.9569,17.9735,617733.0
2015-08-25 14:55:00,21.65,21.7,21.65,21.66,372543.0,17.9735,18.015,17.9735,17.9818,372543.0
2015-08-25 15:00:00,21.66,21.69,21.63,21.63,453513.0,17.9818,18.0067,17.9569,17.9569,453513.0
2015-08-25 15:05:00,21.63,21.64,21.58,21.6,372105.0,17.9569,17.9652,17.9154,17.932,372105.0
2015-08-25 15:10:00,21.59,21.61,21.55,21.56,324840.0,17.9237,17.9403,17.8905,17.8988,324840.0
2015-08-25 15:15:00,21.55,21.55,21.48,21.49,578133.0,17.8905,17.8905,17.8324,17.8407,578133.0
2015-08-25 15:20:00,21.49,21.5,21.44,21.45,472206.0,17.8407,17.849,17.7992,17.8075,472206.0
2015-08-25 15:25:00,21.45,21.48,21.42,21.43,672597.0,17.8075,17.8324,17.7826,17.7909,672597.0
2015-08-25 15:30:00,21.43,21.44,21.32,21.37,863397.0,17.7909,17.7992,17.6996,17.7411,863397.0
2015-08-25 15:35:00,21.37,21.4,21.24,21.25,928392.0,17.7411,17.766,17.6331,17.6414,928392.0
2015-08-25 15:40:00,21.25,21.31,21.23,21.26,892755.0,17.6414,17.6913,17.6248,17.6497,892755.0
2015-08-25 15:45:00,21.25,21.25,21.11,21.15,1292874.0,17.6414,17.6414,17.5252,17.5584,1292874.0
2015-08-25 15:50:00,21.15,21.31,21.12,21.29,1761195.0,17.5584,17.6913,17.5335,17.6746,1761195.0
2015-08-25 15:55:00,21.28,21.29,21.0,21.03,3403668.0,17.6663,17.6746,17.4339,17.4588,3403668.0
2015-08-26 09:30:00,21.41,21.43,21.34,21.37,944421.0,17.7743,17.7909,17.7162,17.7411,944421.0
2015-08-26 09:35:00,21.38,21.4,21.26,21.39,792888.0,17.7494,17.766,17.6497,17.7577,792888.0
2015-08-26 09:40:00,21.39,21.44,21.3,21.33,625413.0,17.7577,17.7992,17.6829,17.7079,625413.0
2015-08-26 09:45:00,21.33,21.41,21.3,21.41,792153.0,17.7079,17.7743,17.6829,17.7743,792153.0
2015-08-26 09:50:00,21.41,21.43,21.36,21.39,524424.0,17.7743,17.7909,17.7328,17.7577,524424.0
2015-08-26 09:55:00,21.39,21.45,21.38,21.43,379407.0,17.7577,17.8075,17.7494,17.7909,379407.0
2015-08-26 10:00:00,21.43,21.45,21.37,21.44,195747.0,17.7909,17.8075,17.7411,17.7992,195747.0
2015-08-26 10:05:00,21.44,21.48,21.39,21.41,369501.0,17.7992,17.8324,17.7577,17.7743,369501.0
2015-08-26 10:10:00,21.4,21.41,21.34,21.37,327099.0,17.766,17.7743,17.7162,17.7411,327099.0
2015-08-26 10:15:00,21.37,21.37,21.23,21.25,824742.0,17.7411,17.7411,17.6248,17.6414,824742.0
2015-08-26 10:20:00,21.25,21.33,21.22,21.3,454758.0,17.6414,17.7079,17.6165,17.6829,454758.0
2015-08-26 10:25:00,21.3,21.34,21.29,21.31,333219.0,17.6829,17.7162,17.6746,17.6913,333219.0
2015-08-26 10:30:00,21.31,21.34,21.28,21.34,1292754.0,17.6913,17.7162,17.6663,17.7162,1292754.0
2015-08-26 10:35:00,21.34,21.34,21.29,21.3,2439894.0,17.7162,17.7162,17.6746,17.6829,2439894.0
2015-08-26 10:40:00,21.3,21.3,21.24,21.29,1148274.0,17.6829,17.6829,17.6331,17.6746,1148274.0
2015-08-26 10:45:00,21.28,21.28,21.21,21.25,308646.0,17.6663,17.6663,17.6082,17.6414,308646.0
2015-08-26 10:50:00,21.26,21.34,21.24,21.33,227583.0,17.6497,17.7162,17.6331,17.7079,227583.0
2015-08-26 10:55:00,21.33,21.33,21.25,21.26,187938.0,17.7079,17.7079,17.6414,17.6497,187938.0
2015-08-26 11:00:00,21.27,21.27,21.2,21.24,233934.0,17.658,17.658,17.5999,17.6331,233934.0
2015-08-26 11:05:00,21.24,21.27,21.22,21.22,369954.0,17.6331,17.658,17.6165,17.6165,369954.0
2015-08-26 11:10:00,21.22,21.24,21.18,21.2,358206.0,17.6165,17.6331,17.5833,17.5999,358206.0
2015-08-26 11:15:00,21.2,21.24,21.2,21.23,261891.0,17.5999,17.6331,17.5999,17.6248,261891.0
2015-08-26 11:20:00,21.23,21.24,21.18,21.18,182604.0,17.6248,17.6331,17.5833,17.5833,182604.0
2015-08-26 11:25:00,21.18,21.2,21.14,21.16,220269.0,17.5833,17.5999,17.5501,17.5667,220269.0
2015-08-26 11:30:00,21.15,21.18,21.09,21.1,300699.0,17.5584,17.5833,17.5086,17.5169,300699.0
2015-08-26 11:35:00,21.1,21.1,21.03,21.05,405039.0,17.5169,17.5169,17.4588,17.4754,405039.0
2015-08-26 11:40:00,21.04,21.1,21.04,21.08,503193.0,17.4671,17.5169,17.4671,17.5003,503193.0
2015-08-26 11:45:00,21.08,21.11,21.05,21.11,404817.0,17.5003,17.5252,17.4754,17.5252,404817.0
2015-08-26 11:50:00,21.1,21.15,21.1,21.1,274386.0,17.5169,17.5584,17.5169,17.5169,274386.0
2015-08-26 11:55:00,21.1,21.12,21.07,21.08,177321.0,17.5169,17.5335,17.492,17.5003,177321.0
2015-08-26 12:00:00,21.08,21.09,21.03,21.05,361476.0,17.5003,17.5086,17.4588,17.4754,361476.0
2015-08-26 12:05:00,21.05,21.09,21.04,21.07,262851.0,17.4754,17.5086,17.4671,17.492,262851.0
2015-08-26 12:10:00,21.08,21.11,21.07,21.09,397104.0,17.5003,17.5252,17.492,17.5086,397104.0
2015-08-26 12:15:00,21.09,21.13,21.08,21.12,215625.0,17.5086,17.5418,17.5003,17.5335,215625.0
2015-08-26 12:20:00,21.12,21.13,21.07,21.08,141747.0,17.5335,17.5418,17.492,17.5003,141747.0
2015-08-26 12:25:00,21.08,21.1,21.03,21.08,586392.0,17.5003,17.5169,17.4588,17.5003,586392.0
2015-08-26 12:30:00,21.08,21.08,21.03,21.03,306546.0,17.5003,17.5003,17.4588,17.4588,306546.0
2015-08-26 12:35:00,21.03,21.05,21.02,21.02,220374.0,17.4588,17.4754,17.4505,17.4505,220374.0
2015-08-26 12:40:00,21.02,21.03,21.01,21.01,210291.0,17.4505,17.4588,17.4422,17.4422,210291.0
2015-08-26 12:45:00,21.01,21.07,21.01,21.05,276912.0,17.4422,17.492,17.4422,17.4754,276912.0
2015-08-26 12:50:00,21.05,21.07,21.02,21.07,233334.0,17.4754,17.492,17.4505,17.492,233334.0
2015-08-26 12:55:00,21.06,21.11,21.05,21.11,262746.0,17.4837,17.5252,17.4754,17.5252,262746.0
2015-08-26 13:00:00,21.12,21.15,21.1,21.12,193101.0,17.5335,17.5584,17.5169,17.5335,193101.0
2015-08-26 13:05:00,21.13,21.14,21.09,21.1,244653.0,17.5418,17.5501,17.5086,17.5169,244653.0
2015-08-26 13:10:00,21.1,21.15,21.1,21.11,305913.0,17.5169,17.5584,17.5169,17.5252,305913.0
2015-08-26 13:15:00,21.12,21.14,21.09,21.12,201036.0,17.5335,17.5501,17.5086,17.5335,201036.0
2015-08-26 13:20:00,21.12,21.21,21.12,21.19,381495.0,17.5335,17.6082,17.5335,17.5916,381495.0
2015-08-26 13:25:00,21.19,21.23,21.18,21.22,383694.0,17.5916,17.6248,17.5833,17.6165,383694.0
2015-08-26 13:30:00,21.22,21.23,21.19,21.22,208362.0,17.6165,17.6248,17.5916,17.6165,208362.0
2015-08-26 13:35:00,21.22,21.29,21.22,21.29,269580.0,17.6165,17.6746,17.6165,17.6746,269580.0
2015-08-26 13:40:00,21.29,21.31,21.28,21.3,428328.0,17.6746,17.6913,17.6663,17.6829,428328.0
2015-08-26 13:45:00,21.3,21.3,21.22,21.25,295500.0,17.6829,17.6829,17.6165,17.6414,295500.0
2015-08-26 13:50:00,21.24,21.29,21.23,21.26,307176.0,17.6331,17.6746,17.6248,17.6497,307176.0
2015-08-26 13:55:00,21.26,21.3,21.24,21.3,263214.0,17.6497,17.6829,17.6331,17.6829,263214.0
2015-08-26 14:00:00,21.3,21.3,21.24,21.25,327900.0,17.6829,17.6829,17.6331,17.6414,327900.0
2015-08-26 14:05:00,21.25,21.28,21.24,21.28,212922.0,17.6414,17.6663,17.6331,17.6663,212922.0
2015-08-26 14:10:00,21.28,21.3,21.21,21.22,230850.0,17.6663,17.6829,17.6082,17.6165,230850.0
2015-08-26 14:15:00,21.22,21.22,21.17,21.18,295299.0,17.6165,17.6165,17.575,17.5833,295299.0
2015-08-26 14:20:00,21.17,21.21,21.17,21.2,205557.0,17.575,17.6082,17.575,17.5999,205557.0
2015-08-26 14:25:00,21.2,21.21,21.18,21.2,186162.0,17.5999,17.6082,17.5833,17.5999,186162.0
2015-08-26 14:30:00,21.21,21.25,21.2,21.25,310224.0,17.6082,17.6414,17.5999,17.6414,310224.0
2015-08-26 14:35:00,21.25,21.3,21.25,21.3,279582.0,17.6414,17.6829,17.6414,17.6829,279582.0
2015-08-26 14:40:00,21.3,21.33,21.3,21.32,469524.0,17.6829,17.7079,17.6829,17.6996,469524.0
2015-08-26 14:45:00,21.32,21.33,21.28,21.29,802509.0,17.6996,17.7079,17.6663,17.6746,802509.0
2015-08-26 14:50:00,21.29,21.33,21.29,21.32,307248.0,17.6746,17.7079,17.6746,17.6996,307248.0
2015-08-26 14:55:00,21.32,21.33,21.28,21.32,412608.0,17.6996,17.7079,17.6663,17.6996,412608.0
2015-08-26 15:00:00,21.32,21.33,21.3,21.31,350547.0,17.6996,17.7079,17.6829,17.6913,350547.0
2015-08-26 15:05:00,21.31,21.38,21.31,21.37,856788.0,17.6913,17.7494,17.6913,17.7411,856788.0
2015-08-26 15:10:00,21.37,21.47,21.37,21.46,596586.0,17.7411,17.8241,17.7411,17.8158,596586.0
2015-08-26 15:15:00,21.46,21.5,21.41,21.49,436080.0,17.8158,17.849,17.7743,17.8407,436080.0
2015-08-26 15:20:00,21.5,21.54,21.46,21.48,669558.0,17.849,17.8822,17.8158,17.8324,669558.0
2015-08-26 15:25:00,21.48,21.48,21.42,21.44,499164.0,17.8324,17.8324,17.7826,17.7992,499164.0
2015-08-26 15:30:00,21.43,21.51,21.42,21.51,451248.0,17.7909,17.8573,17.7826,17.8573,451248.0
2015-08-26 15:35:00,21.51,21.51,21.46,21.48,608961.0,17.8573,17.8573,17.8158,17.8324,608961.0
2015-08-26 15:40:00,21.48,21.57,21.46,21.53,714384.0,17.8324,17.9071,17.8158,17.8739,714384.0
2015-08-26 15:45:00,21.54,21.58,21.51,21.54,801768.0,17.8822,17.9154,17.8573,17.8822,801768.0
2015-08-26 15:50:00,21.53,21.6,21.53,21.6,838269.0,17.8739,17.932,17.8739,17.932,838269.0
2015-08-26 15:55:00,21.6,21.61,21.53,21.61,1870464.0,17.932,17.9403,17.8739,17.9403,1870464.0
2015-08-27 09:30:00,21.77,21.93,21.73,21.87,1273923.0,18.0731,18.206,18.0399,18.1562,1273923.0
2015-08-27 09:35:00,21.87,21.92,21.85,21.86,537639.0,18.1562,18.1977,18.1396,18.1479,537639.0
2015-08-27 09:40:00,21.86,21.88,21.8,21.8,628191.0,18.1479,18.1645,18.098,18.098,628191.0
2015-08-27 09:45:00,21.8,21.82,21.74,21.74,466569.0,18.098,18.1146,18.0482,18.0482,466569.0
2015-08-27 09:50:00,21.75,21.77,21.68,21.7,510945.0,18.0565,18.0731,17.9984,18.015,510945.0
2015-08-27 09:55:00,21.69,21.75,21.69,21.74,696174.0,18.0067,18.0565,18.0067,18.0482,696174.0
2015-08-27 10:00:00,21.74,21.75,21.65,21.67,928923.0,18.0482,18.0565,17.9735,17.9901,928923.0
2015-08-27 10:05:00,21.67,21.73,21.66,21.72,349173.0,17.9901,18.0399,17.9818,18.0316,349173.0
2015-08-27 10:10:00,21.72,21.75,21.71,21.74,249936.0,18.0316,18.0565,18.0233,18.0482,249936.0
2015-08-27 10:15:00,21.74,21.75,21.71,21.72,686388.0,18.0482,18.0565,18.0233,18.0316,686388.0
2015-08-27 10:20:00,21.72,21.82,21.7,21.82,577068.0,18.0316,18.1146,18.015,18.1146,577068.0
2015-08-27 10:25:00,21.81,21.85,21.8,21.83,387096.0,18.1063,18.1396,18.098,18.1229,387096.0
2015-08-27 10:30:00,21.84,21.84,21.78,21.8,527382.0,18.1312,18.1312,18.0814,18.098,527382.0
2015-08-27 10:35:00,21.8,21.83,21.78,21.78,280233.0,18.098,18.1229,18.0814,18.0814,280233.0
2015-08-27 10:40:00,21.78,21.81,21.77,21.81,408717.0,18.0814,18.1063,18.0731,18.1063,408717.0
2015-08-27 10:45:00,21.81,21.9,21.8,21.88,1223061.0,18.1063,18.1811,18.098,18.1645,1223061.0
2015-08-27 10:50:00,21.87,21.91,21.87,21.9,374295.0,18.1562,18.1894,18.1562,18.1811,374295.0
2015-08-27 10:55:00,21.91,21.91,21.89,21.9,218451.0,18.1894,18.1894,18.1728,18.1811,218451.0
2015-08-27 11:00:00,21.9,21.94,21.89,21.9,355827.0,18.1811,18.2143,18.1728,18.1811,355827.0
2015-08-27 11:05:00,21.9,21.93,21.89,21.91,486177.0,18.1811,18.206,18.1728,18.1894,486177.0
2015-08-27 11:10:00,21.91,21.93,21.89,21.89,263934.0,18.1894,18.206,18.1728,18.1728,263934.0
2015-08-27 11:15:00,21.89,21.9,21.86,21.9,315405.0,18.1728,18.1811,18.1479,18.1811,315405.0
2015-08-27 11:20:00,21.9,21.96,21.89,21.96,264636.0,18.1811,18.2309,18.1728,18.2309,264636.0
2015-08-27 11:25:00,21.96,21.97,21.94,21.97,422112.0,18.2309,18.2392,18.2143,18.2392,422112.0
2015-08-27 11:30:00,21.96,21.97,21.92,21.94,363360.0,18.2309,18.2392,18.1977,18.2143,363360.0
2015-08-27 11:35:00,21.94,21.97,21.92,21.95,359043.0,18.2143,18.2392,18.1977,18.2226,359043.0
2015-08-27 11:40:00,21.95,21.98,21.94,21.97,268803.0,18.2226,18.2475,18.2143,18.2392,268803.0
2015-08-27 11:45:00,21.96,21.99,21.96,21.99,208917.0,18.2309,18.2558,18.2309,18.2558,208917.0
2015-08-27 11:50:00,21.99,22.01,21.97,22.01,321891.0,18.2558,18.2724,18.2392,18.2724,321891.0
2015-08-27 11:55:00,22.01,22.01,21.97,21.98,247062.0,18.2724,18.2724,18.2392,18.2475,247062.0
2015-08-27 12:00:00,21.98,22.0,21.97,21.99,241704.0,18.2475,18.2641,18.2392,18.2558,241704.0
2015-08-27 12:05:00,21.99,22.03,21.99,22.02,508332.0,18.2558,18.289,18.2558,18.2807,508332.0
2015-08-27 12:10:00,22.02,22.03,21.99,22.01,240240.0,18.2807,18.289,18.2558,18.2724,240240.0
2015-08-27 12:15:00,22.01,22.01,21.98,22.0,255543.0,18.2724,18.2724,18.2475,18.2641,255543.0
2015-08-27 12:20:00,21.99,22.01,21.98,22.0,150360.0,18.2558,18.2724,18.2475,18.2641,150360.0
2015-08-27 12:25:00,22.0,22.01,21.99,22.01,162189.0,18.2641,18.2724,18.2558,18.2724,162189.0
2015-08-27 12:30:00,22.01,22.03,22.0,22.0,205452.0,18.2724,18.289,18.2641,18.2641,205452.0
2015-08-27 12:35:00,22.0,22.03,22.0,22.03,236547.0,18.2641,18.289,18.2641,18.289,236547.0
2015-08-27 12:40:00,22.03,22.04,21.98,21.98,172776.0,18.289,18.2973,18.2475,18.2475,172776.0
2015-08-27 12:45:00,21.98,22.0,21.97,21.99,258000.0,18.2475,18.2641,18.2392,18.2558,258000.0
2015-08-27 12:50:00,21.99,22.04,21.99,22.03,225678.0,18.2558,18.2973,18.2558,18.289,225678.0
2015-08-27 12:55:00,22.03,22.05,22.02,22.05,159936.0,18.289,18.3056,18.2807,18.3056,159936.0
2015-08-27 13:00:00,22.05,22.05,22.02,22.02,288897.0,18.3056,18.3056,18.2807,18.2807,288897.0
2015-08-27 13:05:00,22.02,22.05,22.01,22.04,263013.0,18.2807,18.3056,18.2724,18.2973,263013.0
2015-08-27 13:10:00,22.04,22.06,22.03,22.04,146283.0,18.2973,18.3139,18.289,18.2973,146283.0
2015-08-27 13:15:00,22.04,22.05,22.01,22.02,314937.0,18.2973,18.3056,18.2724,18.2807,314937.0
2015-08-27 13:20:00,22.02,22.03,22.0,22.0,183969.0,18.2807,18.289,18.2641,18.2641,183969.0
2015-08-27 13:25:00,22.0,22.01,21.98,21.99,399282.0,18.2641,18.2724,18.2475,18.2558,399282.0
2015-08-27 13:30:00,21.99,22.0,21.98,21.99,322665.0,18.2558,18.2641,18.2475,18.2558,322665.0
2015-08-27 13:35:00,21.99,21.99,21.95,21.97,307623.0,18.2558,18.2558,18.2226,18.2392,307623.0
2015-08-27 13:40:00,21.97,21.99,21.97,21.97,284787.0,18.2392,18.2558,18.2392,18.2392,284787.0
2015-08-27 13:45:00,21.97,21.97,21.93,21.95,329901.0,18.2392,18.2392,18.206,18.2226,329901.0
2015-08-27 13:50:00,21.95,21.99,21.95,21.98,304581.0,18.2226,18.2558,18.2226,18.2475,304581.0
2015-08-27 13:55:00,21.98,22.0,21.98,22.0,153129.0,18.2475,18.2641,18.2475,18.2641,153129.0
2015-08-27 14:00:00,22.0,22.0,21.98,22.0,206229.0,18.2641,18.2641,18.2475,18.2641,206229.0
2015-08-27 14:05:00,22.0,22.01,21.99,22.0,210036.0,18.2641,18.2724,18.2558,18.2641,210036.0
2015-08-27 14:10:00,22.0,22.01,21.98,21.98,165597.0,18.2641,18.2724,18.2475,18.2475,165597.0
2015-08-27 14:15:00,21.99,21.99,21.92,21.94,207918.0,18.2558,18.2558,18.1977,18.2143,207918.0
2015-08-27 14:20:00,21.94,21.96,21.93,21.94,180972.0,18.2143,18.2309,18.206,18.2143,180972.0
2015-08-27 14:25:00,21.94,21.95,21.86,21.88,334848.0,18.2143,18.2226,18.1479,18.1645,334848.0
2015-08-27 14:30:00,21.88,21.91,21.87,21.87,369396.0,18.1645,18.1894,18.1562,18.1562,369396.0
2015-08-27 14:35:00,21.87,21.93,21.86,21.9,347046.0,18.1562,18.206,18.1479,18.1811,347046.0
2015-08-27 14:40:00,21.9,21.91,21.88,21.89,689985.0,18.1811,18.1894,18.1645,18.1728,689985.0
2015-08-27 14:45:00,21.89,21.92,21.85,21.85,1002126.0,18.1728,18.1977,18.1396,18.1396,1002126.0
2015-08-27 14:50:00,21.85,21.88,21.83,21.86,250890.0,18.1396,18.1645,18.1229,18.1479,250890.0
2015-08-27 14:55:00,21.86,21.87,21.77,21.78,950409.0,18.1479,18.1562,18.0731,18.0814,950409.0
2015-08-27 15:00:00,21.78,21.83,21.7,21.72,757188.0,18.0814,18.1229,18.015,18.0316,757188.0
2015-08-27 15:05:00,21.71,21.77,21.67,21.77,674442.0,18.0233,18.0731,17.9901,18.0731,674442.0
2015-08-27 15:10:00,21.77,21.79,21.73,21.76,550587.0,18.0731,18.0897,18.0399,18.0648,550587.0
2015-08-27 15:15:00,21.75,21.82,21.73,21.8,531465.0,18.0565,18.1146,18.0399,18.098,531465.0
2015-08-27 15:20:00,21.8,21.81,21.75,21.77,440442.0,18.098,18.1063,18.0565,18.0731,440442.0
2015-08-27 15:25:00,21.77,21.88,21.75,21.87,590280.0,18.0731,18.1645,18.0565,18.1562,590280.0
2015-08-27 15:30:00,21.87,21.94,21.83,21.91,754563.0,18.1562,18.2143,18.1229,18.1894,754563.0
2015-08-27 15:35:00,21.91,21.92,21.86,21.88,677187.0,18.1894,18.1977,18.1479,18.1645,677187.0
2015-08-27 15:40:00,21.88,21.97,21.87,21.96,855912.0,18.1645,18.2392,18.1562,18.2309,855912.0
2015-08-27 15:45:00,21.96,22.01,21.96,21.99,990522.0,18.2309,18.2724,18.2309,18.2558,990522.0
2015-08-27 15:50:00,21.99,22.01,21.95,21.97,1279290.0,18.2558,18.2724,18.2226,18.2392,1279290.0
2015-08-27 15:55:00,21.97,22.04,21.97,22.04,2036532.0,18.2392,18.2973,18.2392,18.2973,2036532.0
2015-08-28 09:30:00,22.03,22.04,21.94,21.95,655350.0,18.289,18.2973,18.2143,18.2226,655350.0
2015-08-28 09:35:00,21.96,21.96,21.87,21.9,368514.0,18.2309,18.2309,18.1562,18.1811,368514.0
2015-08-28 09:40:00,21.89,21.9,21.84,21.85,415317.0,18.1728,18.1811,18.1312,18.1396,415317.0
2015-08-28 09:45:00,21.84,21.86,21.82,21.83,491193.0,18.1312,18.1479,18.1146,18.1229,491193.0
2015-08-28 09:50:00,21.83,21.85,21.79,21.79,523842.0,18.1229,18.1396,18.0897,18.0897,523842.0
2015-08-28 09:55:00,21.79,21.84,21.77,21.8,360441.0,18.0897,18.1312,18.0731,18.098,360441.0
2015-08-28 10:00:00,21.81,21.83,21.77,21.79,755415.0,18.1063,18.1229,18.0731,18.0897,755415.0
2015-08-28 10:05:00,21.79,21.8,21.73,21.75,357360.0,18.0897,18.098,18.0399,18.0565,357360.0
2015-08-28 10:10:00,21.75,21.77,21.74,21.75,587511.0,18.0565,18.0731,18.0482,18.0565,587511.0
2015-08-28 10:15:00,21.75,21.8,21.75,21.77,524820.0,18.0565,18.098,18.0565,18.0731,524820.0
2015-08-28 10:20:00,21.77,21.78,21.73,21.75,668721.0,18.0731,18.0814,18.0399,18.0565,668721.0
2015-08-28 10:25:00,21.75,21.8,21.74,21.78,560871.0,18.0565,18.098,18.0482,18.0814,560871.0
2015-08-28 10:30:00,21.78,21.78,21.73,21.75,573072.0,18.0814,18.0814,18.0399,18.0565,573072.0
2015-08-28 10:35:00,21.75,21.76,21.68,21.68,472044.0,18.0565,18.0648,17.9984,17.9984,472044.0
2015-08-28 10:40:00,21.68,21.7,21.67,21.68,562059.0,17.9984,18.015,17.9901,17.9984,562059.0
2015-08-28 10:45:00,21.69,21.69,21.62,21.63,893376.0,18.0067,18.0067,17.9486,17.9569,893376.0
2015-08-28 10:50:00,21.63,21.65,21.61,21.62,609792.0,17.9569,17.9735,17.9403,17.9486,609792.0
2015-08-28 10:55:00,21.61,21.62,21.59,21.59,678180.0,17.9403,17.9486,17.9237,17.9237,678180.0
2015-08-28 11:00:00,21.59,21.62,21.58,21.62,654558.0,17.9237,17.9486,17.9154,17.9486,654558.0
2015-08-28 11:05:00,21.62,21.67,21.62,21.66,426423.0,17.9486,17.9901,17.9486,17.9818,426423.0
2015-08-28 11:10:00,21.66,21.7,21.66,21.68,313440.0,17.9818,18.015,17.9818,17.9984,313440.0
2015-08-28 11:15:00,21.68,21.7,21.67,21.68,282318.0,17.9984,18.015,17.9901,17.9984,282318.0
2015-08-28 11:20:00,21.68,21.7,21.67,21.68,354951.0,17.9984,18.015,17.9901,17.9984,354951.0
2015-08-28 11:25:00,21.68,21.72,21.68,21.71,368172.0,17.9984,18.0316,17.9984,18.0233,368172.0
2015-08-28 11:30:00,21.72,21.73,21.69,21.72,425148.0,18.0316,18.0399,18.0067,18.0316,425148.0
2015-08-28 11:35:00,21.72,21.73,21.69,21.7,438930.0,18.0316,18.0399,18.0067,18.015,438930.0
2015-08-28 11:40:00,21.7,21.71,21.66,21.67,519324.0,18.015,18.0233,17.9818,17.9901,519324.0
2015-08-28 11:45:00,21.67,21.68,21.65,21.68,291252.0,17.9901,17.9984,17.9735,17.9984,291252.0
2015-08-28 11:50:00,21.68,21.69,21.66,21.66,286170.0,17.9984,18.0067,17.9818,17.9818,286170.0
2015-08-28 11:55:00,21.66,21.66,21.63,21.64,450906.0,17.9818,17.9818,17.9569,17.9652,450906.0
2015-08-28 12:00:00,21.64,21.66,21.64,21.65,260412.0,17.9652,17.9818,17.9652,17.9735,260412.0
2015-08-28 12:05:00,21.65,21.66,21.61,21.61,331953.0,17.9735,17.9818,17.9403,17.9403,331953.0
2015-08-28 12:10:00,21.61,21.63,21.6,21.61,332535.0,17.9403,17.9569,17.932,17.9403,332535.0
2015-08-28 12:15:00,21.61,21.64,21.61,21.63,304953.0,17.9403,17.9652,17.9403,17.9569,304953.0
2015-08-28 12:20:00,21.63,21.64,21.61,21.61,379314.0,17.9569,17.9652,17.9403,17.9403,379314.0
2015-08-28 12:25:00,21.61,21.62,21.6,21.61,251046.0,17.9403,17.9486,17.932,17.9403,251046.0
2015-08-28 12:30:00,21.61,21.62,21.6,21.6,473478.0,17.9403,17.9486,17.932,17.932,473478.0
2015-08-28 12:35:00,21.6,21.61,21.59,21.59,335727.0,17.932,17.9403,17.9237,17.9237,335727.0
2015-08-28 12:40:00,21.59,21.6,21.56,21.56,314406.0,17.9237,17.932,17.8988,17.8988,314406.0
2015-08-28 12:45:00,21.56,21.56,21.53,21.54,347757.0,17.8988,17.8988,17.8739,17.8822,347757.0
2015-08-28 12:50:00,21.54,21.56,21.52,21.52,321417.0,17.8822,17.8988,17.8656,17.8656,321417.0
2015-08-28 12:55:00,21.52,21.56,21.52,21.55,408213.0,17.8656,17.8988,17.8656,17.8905,408213.0
2015-08-28 13:00:00,21.54,21.55,21.52,21.53,282642.0,17.8822,17.8905,17.8656,17.8739,282642.0
2015-08-28 13:05:00,21.53,21.54,21.52,21.53,286269.0,17.8739,17.8822,17.8656,17.8739,286269.0
2015-08-28 13:10:00,21.53,21.54,21.52,21.54,364704.0,17.8739,17.8822,17.8656,17.8822,364704.0
2015-08-28 13:15:00,21.54,21.56,21.53,21.55,467436.0,17.8822,17.8988,17.8739,17.8905,467436.0
2015-08-28 13:20:00,21.55,21.57,21.54,21.55,315504.0,17.8905,17.9071,17.8822,17.8905,315504.0
2015-08-28 13:25:00,21.55,21.55,21.52,21.52,256980.0,17.8905,17.8905,17.8656,17.8656,256980.0
2015-08-28 13:30:00,21.52,21.53,21.51,21.53,287562.0,17.8656,17.8739,17.8573,17.8739,287562.0
2015-08-28 13:35:00,21.53,21.53,21.48,21.49,669636.0,17.8739,17.8739,17.8324,17.8407,669636.0
2015-08-28 13:40:00,21.49,21.51,21.48,21.51,352437.0,17.8407,17.8573,17.8324,17.8573,352437.0
2015-08-28 13:45:00,21.51,21.52,21.49,21.5,332871.0,17.8573,17.8656,17.8407,17.849,332871.0
2015-08-28 13:50:00,21.5,21.54,21.5,21.52,358152.0,17.849,17.8822,17.849,17.8656,358152.0
2015-08-28 13:55:00,21.52,21.54,21.52,21.53,297783.0,17.8656,17.8822,17.8656,17.8739,297783.0
2015-08-28 14:00:00,21.53,21.58,21.53,21.58,516174.0,17.8739,17.9154,17.8739,17.9154,516174.0
2015-08-28 14:05:00,21.58,21.6,21.57,21.59,532968.0,17.9154,17.932,17.9071,17.9237,532968.0
2015-08-28 14:10:00,21.59,21.6,21.57,21.58,311391.0,17.9237,17.932,17.9071,17.9154,311391.0
2015-08-28 14:15:00,21.58,21.61,21.56,21.59,368079.0,17.9154,17.9403,17.8988,17.9237,368079.0
2015-08-28 14:20:00,21.59,21.62,21.59,21.6,342477.0,17.9237,17.9486,17.9237,17.932,342477.0
2015-08-28 14:25:00,21.6,21.61,21.59,21.61,297987.0,17.932,17.9403,17.9237,17.9403,297987.0
2015-08-28 14:30:00,21.61,21.62,21.59,21.59,244356.0,17.9403,17.9486,17.9237,17.9237,244356.0
2015-08-28 14:35:00,21.59,21.64,21.58,21.64,499776.0,17.9237,17.9652,17.9154,17.9652,499776.0
2015-08-28 14:40:00,21.63,21.64,21.63,21.63,262803.0,17.9569,17.9652,17.9569,17.9569,262803.0
2015-08-28 14:45:00,21.64,21.66,21.63,21.66,811416.0,17.9652,17.9818,17.9569,17.9818,811416.0
2015-08-28 14:50:00,21.66,21.66,21.6,21.61,607593.0,17.9818,17.9818,17.932,17.9403,607593.0
2015-08-28 14:55:00,21.61,21.64,21.6,21.63,307455.0,17.9403,17.9652,17.932,17.9569,307455.0
2015-08-28 15:00:00,21.63,21.63,21.59,21.62,469824.0,17.9569,17.9569,17.9237,17.9486,469824.0
2015-08-28 15:05:00,21.62,21.64,21.6,21.63,505641.0,17.9486,17.9652,17.932,17.9569,505641.0
2015-08-28 15:10:00,21.63,21.63,21.6,21.6,469155.0,17.9569,17.9569,17.932,17.932,469155.0
2015-08-28 15:15:00,21.6,21.62,21.58,21.59,572658.0,17.932,17.9486,17.9154,17.9237,572658.0
2015-08-28 15:20:00,21.59,21.6,21.55,21.55,566112.0,17.9237,17.932,17.8905,17.8905,566112.0
2015-08-28 15:25:00,21.55,21.58,21.54,21.57,547221.0,17.8905,17.9154,17.8822,17.9071,547221.0
2015-08-28 15:30:00,21.57,21.57,21.54,21.55,649578.0,17.9071,17.9071,17.8822,17.8905,649578.0
2015-08-28 15:35:00,21.55,21.56,21.51,21.53,721212.0,17.8905,17.8988,17.8573,17.8739,721212.0
2015-08-28 15:40:00,21.53,21.55,21.5,21.54,766029.0,17.8739,17.8905,17.849,17.8822,766029.0
2015-08-28 15:45:00,21.54,21.57,21.53,21.55,872760.0,17.8822,17.9071,17.8739,17.8905,872760.0
2015-08-28 15:50:00,21.56,21.62,21.55,21.58,861492.0,17.8988,17.9486,17.8905,17.9154,861492.0
2015-08-28 15:55:00,21.58,21.66,21.58,21.65,1927440.0,17.9154,17.9818,17.9154,17.9735,1927440.0
2015-08-31 09:30:00,21.61,21.66,21.51,21.51,659010.0,17.9403,17.9818,17.8573,17.8573,659010.0
2015-08-31 09:35:00,21.51,21.55,21.43,21.44,428490.0,17.8573,17.8905,17.7909,17.7992,428490.0
2015-08-31 09:40:00,21.44,21.51,21.43,21.49,201396.0,17.7992,17.8573,17.7909,17.8407,201396.0
2015-08-31 09:45:00,21.49,21.53,21.47,21.5,531390.0,17.8407,17.8739,17.8241,17.849,531390.0
2015-08-31 09:50:00,21.5,21.51,21.47,21.5,571506.0,17.849,17.8573,17.8241,17.849,571506.0
2015-08-31 09:55:00,21.5,21.55,21.5,21.51,235254.0,17.849,17.8905,17.849,17.8573,235254.0
2015-08-31 10:00:00,21.51,21.53,21.49,21.52,239802.0,17.8573,17.8739,17.8407,17.8656,239802.0
2015-08-31 10:05:00,21.51,21.56,21.5,21.55,244581.0,17.8573,17.8988,17.849,17.8905,244581.0
2015-08-31 10:10:00,21.54,21.56,21.53,21.54,232077.0,17.8822,17.8988,17.8739,17.8822,232077.0
2015-08-31 10:15:00,21.54,21.58,21.53,21.56,216129.0,17.8822,17.9154,17.8739,17.8988,216129.0
2015-08-31 10:20:00,21.56,21.58,21.55,21.58,155832.0,17.8988,17.9154,17.8905,17.9154,155832.0
2015-08-31 10:25:00,21.58,21.6,21.56,21.6,249144.0,17.9154,17.932,17.8988,17.932,249144.0
2015-08-31 10:30:00,21.6,21.62,21.6,21.62,171675.0,17.932,17.9486,17.932,17.9486,171675.0
2015-08-31 10:35:00,21.62,21.63,21.59,21.63,355731.0,17.9486,17.9569,17.9237,17.9569,355731.0
2015-08-31 10:40:00,21.63,21.64,21.61,21.61,166785.0,17.9569,17.9652,17.9403,17.9403,166785.0
2015-08-31 10:45:00,21.61,21.61,21.59,21.59,139767.0,17.9403,17.9403,17.9237,17.9237,139767.0
2015-08-31 10:50:00,21.59,21.61,21.57,21.6,186750.0,17.9237,17.9403,17.9071,17.932,186750.0
2015-08-31 10:55:00,21.61,21.63,21.6,21.61,241077.0,17.9403,17.9569,17.932,17.9403,241077.0
2015-08-31 11:00:00,21.6,21.61,21.58,21.58,193056.0,17.932,17.9403,17.9154,17.9154,193056.0
2015-08-31 11:05:00,21.58,21.58,21.56,21.58,185523.0,17.9154,17.9154,17.8988,17.9154,185523.0
2015-08-31 11:10:00,21.58,21.6,21.57,21.6,105759.0,17.9154,17.932,17.9071,17.932,105759.0
2015-08-31 11:15:00,21.6,21.63,21.6,21.61,124680.0,17.932,17.9569,17.932,17.9403,124680.0
2015-08-31 11:20:00,21.61,21.62,21.6,21.61,128289.0,17.9403,17.9486,17.932,17.9403,128289.0
2015-08-31 11:25:00,21.61,21.62,21.6,21.61,257571.0,17.9403,17.9486,17.932,17.9403,257571.0
2015-08-31 11:30:00,21.61,21.62,21.59,21.6,175422.0,17.9403,17.9486,17.9237,17.932,175422.0
2015-08-31 11:35:00,21.59,21.6,21.57,21.59,217194.0,17.9237,17.932,17.9071,17.9237,217194.0
2015-08-31 11:40:00,21.59,21.64,21.59,21.63,349365.0,17.9237,17.9652,17.9237,17.9569,349365.0
2015-08-31 11:45:00,21.63,21.63,21.6,21.61,144030.0,17.9569,17.9569,17.932,17.9403,144030.0
2015-08-31 11:50:00,21.61,21.61,21.57,21.58,440655.0,17.9403,17.9403,17.9071,17.9154,440655.0
2015-08-31 11:55:00,21.58,21.58,21.55,21.57,188703.0,17.9154,17.9154,17.8905,17.9071,188703.0
2015-08-31 12:00:00,21.57,21.6,21.57,21.6,150177.0,17.9071,17.932,17.9071,17.932,150177.0
2015-08-31 12:05:00,21.6,21.6,21.58,21.58,128931.0,17.932,17.932,17.9154,17.9154,128931.0
2015-08-31 12:10:00,21.58,21.59,21.56,21.57,137052.0,17.9154,17.9237,17.8988,17.9071,137052.0
2015-08-31 12:15:00,21.57,21.6,21.57,21.6,185514.0,17.9071,17.932,17.9071,17.932,185514.0
2015-08-31 12:20:00,21.6,21.62,21.59,21.61,136059.0,17.932,17.9486,17.9237,17.9403,136059.0
2015-08-31 12:25:00,21.61,21.64,21.61,21.63,102732.0,17.9403,17.9652,17.9403,17.9569,102732.0
2015-08-31 12:30:00,21.63,21.63,21.61,21.62,99684.0,17.9569,17.9569,17.9403,17.9486,99684.0
2015-08-31 12:35:00,21.62,21.62,21.61,21.62,109629.0,17.9486,17.9486,17.9403,17.9486,109629.0
2015-08-31 12:40:00,21.63,21.63,21.61,21.62,93477.0,17.9569,17.9569,17.9403,17.9486,93477.0
2015-08-31 12:45:00,21.62,21.63,21.62,21.62,97494.0,17.9486,17.9569,17.9486,17.9486,97494.0
2015-08-31 12:50:00,21.63,21.64,21.62,21.64,170946.0,17.9569,17.9652,17.9486,17.9652,170946.0
2015-08-31 12:55:00,21.64,21.66,21.63,21.64,243024.0,17.9652,17.9818,17.9569,17.9652,243024.0
2015-08-31 13:00:00,21.64,21.66,21.64,21.65,168408.0,17.9652,17.9818,17.9652,17.9735,168408.0
2015-08-31 13:05:00,21.65,21.67,21.64,21.66,170073.0,17.9735,17.9901,17.9652,17.9818,170073.0
2015-08-31 13:10:00,21.66,21.66,21.63,21.63,93072.0,17.9818,17.9818,17.9569,17.9569,93072.0
2015-08-31 13:15:00,21.64,21.64,21.62,21.63,132978.0,17.9652,17.9652,17.9486,17.9569,132978.0
2015-08-31 13:20:00,21.63,21.64,21.59,21.6,87024.0,17.9569,17.9652,17.9237,17.932,87024.0
2015-08-31 13:25:00,21.6,21.62,21.6,21.61,92457.0,17.932,17.9486,17.932,17.9403,92457.0
2015-08-31 13:30:00,21.61,21.62,21.57,21.58,148848.0,17.9403,17.9486,17.9071,17.9154,148848.0
2015-08-31 13:35:00,21.58,21.6,21.57,21.6,152292.0,17.9154,17.932,17.9071,17.932,152292.0
2015-08-31 13:40:00,21.6,21.6,21.58,21.58,81294.0,17.932,17.932,17.9154,17.9154,81294.0
2015-08-31 13:45:00,21.58,21.61,21.58,21.6,217947.0,17.9154,17.9403,17.9154,17.932,217947.0
2015-08-31 13:50:00,21.6,21.6,21.58,21.6,128892.0,17.932,17.932,17.9154,17.932,128892.0
2015-08-31 13:55:00,21.6,21.6,21.57,21.58,110790.0,17.932,17.932,17.9071,17.9154,110790.0
2015-08-31 14:00:00,21.58,21.61,21.58,21.59,252282.0,17.9154,17.9403,17.9154,17.9237,252282.0
2015-08-31 14:05:00,21.6,21.6,21.57,21.57,203583.0,17.932,17.932,17.9071,17.9071,203583.0
2015-08-31 14:10:00,21.57,21.57,21.53,21.54,178350.0,17.9071,17.9071,17.8739,17.8822,178350.0
2015-08-31 14:15:00,21.54,21.58,21.54,21.56,174420.0,17.8822,17.9154,17.8822,17.8988,174420.0
2015-08-31 14:20:00,21.56,21.6,21.56,21.59,163839.0,17.8988,17.932,17.8988,17.9237,163839.0
2015-08-31 14:25:00,21.59,21.6,21.57,21.59,235170.0,17.9237,17.932,17.9071,17.9237,235170.0
2015-08-31 14:30:00,21.59,21.63,21.59,21.6,280632.0,17.9237,17.9569,17.9237,17.932,280632.0
2015-08-31 14:35:00,21.6,21.61,21.59,21.59,251280.0,17.932,17.9403,17.9237,17.9237,251280.0
2015-08-31 14:40:00,21.6,21.6,21.58,21.58,145068.0,17.932,17.932,17.9154,17.9154,145068.0
2015-08-31 14:45:00,21.58,21.59,21.56,21.57,252105.0,17.9154,17.9237,17.8988,17.9071,252105.0
2015-08-31 14:50:00,21.57,21.57,21.54,21.55,189867.0,17.9071,17.9071,17.8822,17.8905,189867.0
2015-08-31 14:55:00,21.55,21.56,21.53,21.54,210987.0,17.8905,17.8988,17.8739,17.8822,210987.0
2015-08-31 15:00:00,21.54,21.58,21.53,21.56,245781.0,17.8822,17.9154,17.8739,17.8988,245781.0
2015-08-31 15:05:00,21.56,21.6,21.55,21.58,276801.0,17.8988,17.932,17.8905,17.9154,276801.0
2015-08-31 15:10:00,21.58,21.59,21.57,21.59,204168.0,17.9154,17.9237,17.9071,17.9237,204168.0
2015-08-31 15:15:00,21.58,21.58,21.55,21.56,247866.0,17.9154,17.9154,17.8905,17.8988,247866.0
2015-08-31 15:20:00,21.55,21.56,21.54,21.55,514896.0,17.8905,17.8988,17.8822,17.8905,514896.0
2015-08-31 15:25:00,21.55,21.55,21.52,21.53,329700.0,17.8905,17.8905,17.8656,17.8739,329700.0
2015-08-31 15:30:00,21.53,21.61,21.53,21.59,347019.0,17.8739,17.9403,17.8739,17.9237,347019.0
2015-08-31 15:35:00,21.6,21.6,21.57,21.57,374784.0,17.932,17.932,17.9071,17.9071,374784.0
2015-08-31 15:40:00,21.57,21.62,21.57,21.62,379848.0,17.9071,17.9486,17.9071,17.9486,379848.0
2015-08-31 15:45:00,21.62,21.63,21.59,21.61,503088.0,17.9486,17.9569,17.9237,17.9403,503088.0
2015-08-31 15:50:00,21.61,21.65,21.61,21.64,743640.0,17.9403,17.9735,17.9403,17.9652,743640.0
2015-08-31 15:55:00,21.64,21.65,21.58,21.58,1640793.0,17.9652,17.9735,17.9154,17.9154,1640793.0
2015-09-01 09:30:00,21.27,21.36,21.13,21.13,1002606.0,17.658,17.7328,17.5418,17.5418,1002606.0
2015-09-01 09:35:00,21.13,21.17,21.09,21.12,824187.0,17.5418,17.575,17.5086,17.5335,824187.0
2015-09-01 09:40:00,21.11,21.23,21.09,21.22,984792.0,17.5252,17.6248,17.5086,17.6165,984792.0
2015-09-01 09:45:00,21.22,21.29,21.21,21.24,645852.0,17.6165,17.6746,17.6082,17.6331,645852.0
2015-09-01 09:50:00,21.24,21.24,21.18,21.2,578319.0,17.6331,17.6331,17.5833,17.5999,578319.0
2015-09-01 09:55:00,21.2,21.24,21.19,21.23,354495.0,17.5999,17.6331,17.5916,17.6248,354495.0
2015-09-01 10:00:00,21.24,21.26,21.2,21.23,480780.0,17.6331,17.6497,17.5999,17.6248,480780.0
2015-09-01 10:05:00,21.23,21.29,21.21,21.28,680064.0,17.6248,17.6746,17.6082,17.6663,680064.0
2015-09-01 10:10:00,21.28,21.31,21.27,21.29,758622.0,17.6663,17.6913,17.658,17.6746,758622.0
2015-09-01 10:15:00,21.29,21.33,21.28,21.32,503115.0,17.6746,17.7079,17.6663,17.6996,503115.0
2015-09-01 10:20:00,21.32,21.33,21.28,21.3,522228.0,17.6996,17.7079,17.6663,17.6829,522228.0
2015-09-01 10:25:00,21.31,21.42,21.3,21.42,596619.0,17.6913,17.7826,17.6829,17.7826,596619.0
2015-09-01 10:30:00,21.42,21.42,21.36,21.41,269547.0,17.7826,17.7826,17.7328,17.7743,269547.0
2015-09-01 10:35:00,21.4,21.44,21.37,21.39,560001.0,17.766,17.7992,17.7411,17.7577,560001.0
2015-09-01 10:40:00,21.39,21.39,21.35,21.35,281724.0,17.7577,17.7577,17.7245,17.7245,281724.0
2015-09-01 10:45:00,21.35,21.39,21.34,21.39,236247.0,17.7245,17.7577,17.7162,17.7577,236247.0
2015-09-01 10:50:00,21.4,21.4,21.35,21.36,241608.0,17.766,17.766,17.7245,17.7328,241608.0
2015-09-01 10:55:00,21.36,21.39,21.35,21.39,249684.0,17.7328,17.7577,17.7245,17.7577,249684.0
2015-09-01 11:00:00,21.39,21.39,21.33,21.35,268836.0,17.7577,17.7577,17.7079,17.7245,268836.0
2015-09-01 11:05:00,21.35,21.38,21.34,21.37,242334.0,17.7245,17.7494,17.7162,17.7411,242334.0
2015-09-01 11:10:00,21.37,21.42,21.37,21.4,237708.0,17.7411,17.7826,17.7411,17.766,237708.0
2015-09-01 11:15:00,21.4,21.42,21.38,21.39,170910.0,17.766,17.7826,17.7494,17.7577,170910.0
2015-09-01 11:20:00,21.39,21.41,21.38,21.38,222195.0,17.7577,17.7743,17.7494,17.7494,222195.0
2015-09-01 11:25:00,21.38,21.4,21.37,21.38,182955.0,17.7494,17.766,17.7411,17.7494,182955.0
2015-09-01 11:30:00,21.38,21.41,21.37,21.4,278934.0,17.7494,17.7743,17.7411,17.766,278934.0
2015-09-01 11:35:00,21.4,21.4,21.37,21.38,178986.0,17.766,17.766,17.7411,17.7494,178986.0
2015-09-01 11:40:00,21.38,21.38,21.34,21.35,246444.0,17.7494,17.7494,17.7162,17.7245,246444.0
2015-09-01 11:45:00,21.35,21.38,21.34,21.38,151725.0,17.7245,17.7494,17.7162,17.7494,151725.0
2015-09-01 11:50:00,21.38,21.39,21.34,21.38,156387.0,17.7494,17.7577,17.7162,17.7494,156387.0
2015-09-01 11:55:00,21.38,21.39,21.35,21.35,228474.0,17.7494,17.7577,17.7245,17.7245,228474.0
2015-09-01 12:00:00,21.36,21.37,21.33,21.33,269817.0,17.7328,17.7411,17.7079,17.7079,269817.0
2015-09-01 12:05:00,21.33,21.34,21.32,21.32,242850.0,17.7079,17.7162,17.6996,17.6996,242850.0
2015-09-01 12:10:00,21.32,21.34,21.32,21.32,238569.0,17.6996,17.7162,17.6996,17.6996,238569.0
2015-09-01 12:15:00,21.32,21.33,21.31,21.32,129195.0,17.6996,17.7079,17.6913,17.6996,129195.0
2015-09-01 12:20:00,21.33,21.33,21.27,21.28,309447.0,17.7079,17.7079,17.658,17.6663,309447.0
2015-09-01 12:25:00,21.28,21.28,21.24,21.24,619311.0,17.6663,17.6663,17.6331,17.6331,619311.0
2015-09-01 12:30:00,21.24,21.26,21.23,21.26,306894.0,17.6331,17.6497,17.6248,17.6497,306894.0
2015-09-01 12:35:00,21.26,21.27,21.25,21.27,301752.0,17.6497,17.658,17.6414,17.658,301752.0
2015-09-01 12:40:00,21.27,21.27,21.22,21.25,674355.0,17.658,17.658,17.6165,17.6414,674355.0
2015-09-01 12:45:00,21.25,21.25,21.21,21.22,342339.0,17.6414,17.6414,17.6082,17.6165,342339.0
2015-09-01 12:50:00,21.22,21.23,21.2,21.2,586683.0,17.6165,17.6248,17.5999,17.5999,586683.0
2015-09-01 12:55:00,21.2,21.2,21.17,21.18,338922.0,17.5999,17.5999,17.575,17.5833,338922.0
2015-09-01 13:00:00,21.18,21.22,21.17,21.21,316230.0,17.5833,17.6165,17.575,17.6082,316230.0
2015-09-01 13:05:00,21.21,21.22,21.17,21.17,244530.0,17.6082,17.6165,17.575,17.575,244530.0
2015-09-01 13:10:00,21.17,21.19,21.15,21.17,346854.0,17.575,17.5916,17.5584,17.575,346854.0
2015-09-01 13:15:00,21.17,21.2,21.16,21.16,249672.0,17.575,17.5999,17.5667,17.5667,249672.0
2015-09-01 13:20:00,21.16,21.18,21.16,21.17,267438.0,17.5667,17.5833,17.5667,17.575,267438.0
2015-09-01 13:25:00,21.18,21.23,21.17,21.21,312273.0,17.5833,17.6248,17.575,17.6082,312273.0
2015-09-01 13:30:00,21.21,21.23,21.2,21.22,220707.0,17.6082,17.6248,17.5999,17.6165,220707.0
2015-09-01 13:35:00,21.22,21.22,21.18,21.19,418818.0,17.6165,17.6165,17.5833,17.5916,418818.0
2015-09-01 13:40:00,21.19,21.22,21.18,21.21,188325.0,17.5916,17.6165,17.5833,17.6082,188325.0
2015-09-01 13:45:00,21.21,21.22,21.19,21.2,203304.0,17.6082,17.6165,17.5916,17.5999,203304.0
2015-09-01 13:50:00,21.2,21.21,21.19,21.21,397704.0,17.5999,17.6082,17.5916,17.6082,397704.0
2015-09-01 13:55:00,21.21,21.22,21.19,21.22,152082.0,17.6082,17.6165,17.5916,17.6165,152082.0
2015-09-01 14:00:00,21.21,21.22,21.17,21.17,315996.0,17.6082,17.6165,17.575,17.575,315996.0
2015-09-01 14:05:00,21.17,21.18,21.16,21.16,332562.0,17.575,17.5833,17.5667,17.5667,332562.0
2015-09-01 14:10:00,21.16,21.17,21.15,21.17,281583.0,17.5667,17.575,17.5584,17.575,281583.0
2015-09-01 14:15:00,21.17,21.17,21.13,21.14,357267.0,17.575,17.575,17.5418,17.5501,357267.0
2015-09-01 14:20:00,21.14,21.16,21.13,21.15,492567.0,17.5501,17.5667,17.5418,17.5584,492567.0
2015-09-01 14:25:00,21.15,21.18,21.15,21.17,529521.0,17.5584,17.5833,17.5584,17.575,529521.0
2015-09-01 14:30:00,21.17,21.24,21.16,21.24,399468.0,17.575,17.6331,17.5667,17.6331,399468.0
2015-09-01 14:35:00,21.24,21.26,21.22,21.25,717690.0,17.6331,17.6497,17.6165,17.6414,717690.0
2015-09-01 14:40:00,21.27,21.28,21.22,21.23,297915.0,17.658,17.6663,17.6165,17.6248,297915.0
2015-09-01 14:45:00,21.22,21.25,21.22,21.23,370599.0,17.6165,17.6414,17.6165,17.6248,370599.0
2015-09-01 14:50:00,21.24,21.29,21.23,21.23,420321.0,17.6331,17.6746,17.6248,17.6248,420321.0
2015-09-01 14:55:00,21.24,21.28,21.24,21.27,529662.0,17.6331,17.6663,17.6331,17.658,529662.0
2015-09-01 15:00:00,21.27,21.28,21.24,21.26,735309.0,17.658,17.6663,17.6331,17.6497,735309.0
2015-09-01 15:05:00,21.26,21.29,21.24,21.28,733956.0,17.6497,17.6746,17.6331,17.6663,733956.0
2015-09-01 15:10:00,21.28,21.33,21.26,21.32,567864.0,17.6663,17.7079,17.6497,17.6996,567864.0
2015-09-01 15:15:00,21.32,21.34,21.3,21.32,924654.0,17.6996,17.7162,17.6829,17.6996,924654.0
2015-09-01 15:20:00,21.32,21.34,21.3,21.33,841161.0,17.6996,17.7162,17.6829,17.7079,841161.0
2015-09-01 15:25:00,21.33,21.34,21.25,21.27,656118.0,17.7079,17.7162,17.6414,17.658,656118.0
2015-09-01 15:30:00,21.27,21.3,21.26,21.29,494649.0,17.658,17.6829,17.6497,17.6746,494649.0
2015-09-01 15:35:00,21.29,21.31,21.24,21.26,898404.0,17.6746,17.6913,17.6331,17.6497,898404.0
2015-09-01 15:40:00,21.25,21.25,21.17,21.23,716445.0,17.6414,17.6414,17.575,17.6248,716445.0
2015-09-01 15:45:00,21.23,21.28,21.2,21.26,955569.0,17.6248,17.6663,17.5999,17.6497,955569.0
2015-09-01 15:50:00,21.26,21.29,21.24,21.28,1114029.0,17.6497,17.6746,17.6331,17.6663,1114029.0
2015-09-01 15:55:00,21.28,21.35,21.26,21.28,1855092.0,17.6663,17.7245,17.6497,17.6663,1855092.0
2015-09-02 09:30:00,21.53,21.58,21.49,21.53,999453.0,17.8739,17.9154,17.8407,17.8739,999453.0
2015-09-02 09:35:00,21.53,21.65,21.52,21.62,465624.0,17.8739,17.9735,17.8656,17.9486,465624.0
2015-09-02 09:40:00,21.62,21.64,21.56,21.57,360894.0,17.9486,17.9652,17.8988,17.9071,360894.0
2015-09-02 09:45:00,21.57,21.58,21.53,21.55,366852.0,17.9071,17.9154,17.8739,17.8905,366852.0
2015-09-02 09:50:00,21.56,21.56,21.5,21.55,410937.0,17.8988,17.8988,17.849,17.8905,410937.0
2015-09-02 09:55:00,21.55,21.55,21.48,21.5,208902.0,17.8905,17.8905,17.8324,17.849,208902.0
2015-09-02 10:00:00,21.5,21.53,21.48,21.52,254163.0,17.849,17.8739,17.8324,17.8656,254163.0
2015-09-02 10:05:00,21.51,21.57,21.51,21.54,249465.0,17.8573,17.9071,17.8573,17.8822,249465.0
2015-09-02 10:10:00,21.54,21.55,21.48,21.48,305055.0,17.8822,17.8905,17.8324,17.8324,305055.0
2015-09-02 10:15:00,21.48,21.6,21.44,21.45,305970.0,17.8324,17.932,17.7992,17.8075,305970.0
2015-09-02 10:20:00,21.45,21.46,21.43,21.44,208965.0,17.8075,17.8158,17.7909,17.7992,208965.0
2015-09-02 10:25:00,21.44,21.45,21.41,21.42,177528.0,17.7992,17.8075,17.7743,17.7826,177528.0
2015-09-02 10:30:00,21.42,21.43,21.38,21.41,189624.0,17.7826,17.7909,17.7494,17.7743,189624.0
2015-09-02 10:35:00,21.41,21.43,21.4,21.4,154776.0,17.7743,17.7909,17.766,17.766,154776.0
2015-09-02 10:40:00,21.4,21.42,21.4,21.4,142500.0,17.766,17.7826,17.766,17.766,142500.0
2015-09-02 10:45:00,21.4,21.4,21.35,21.37,248322.0,17.766,17.766,17.7245,17.7411,248322.0
2015-09-02 10:50:00,21.37,21.41,21.37,21.4,232623.0,17.7411,17.7743,17.7411,17.766,232623.0
2015-09-02 10:55:00,21.4,21.44,21.4,21.43,164430.0,17.766,17.7992,17.766,17.7909,164430.0
2015-09-02 11:00:00,21.43,21.45,21.4,21.41,153378.0,17.7909,17.8075,17.766,17.7743,153378.0
2015-09-02 11:05:00,21.41,21.43,21.4,21.42,187164.0,17.7743,17.7909,17.766,17.7826,187164.0
2015-09-02 11:10:00,21.43,21.43,21.4,21.4,188475.0,17.7909,17.7909,17.766,17.766,188475.0
2015-09-02 11:15:00,21.4,21.42,21.37,21.41,185169.0,17.766,17.7826,17.7411,17.7743,185169.0
2015-09-02 11:20:00,21.41,21.42,21.39,21.41,178419.0,17.7743,17.7826,17.7577,17.7743,178419.0
2015-09-02 11:25:00,21.41,21.43,21.39,21.4,156690.0,17.7743,17.7909,17.7577,17.766,156690.0
2015-09-02 11:30:00,21.4,21.41,21.38,21.39,101691.0,17.766,17.7743,17.7494,17.7577,101691.0
2015-09-02 11:35:00,21.38,21.4,21.38,21.4,264066.0,17.7494,17.766,17.7494,17.766,264066.0
2015-09-02 11:40:00,21.4,21.4,21.38,21.4,178164.0,17.766,17.766,17.7494,17.766,178164.0
2015-09-02 11:45:00,21.4,21.41,21.38,21.39,183639.0,17.766,17.7743,17.7494,17.7577,183639.0
2015-09-02 11:50:00,21.38,21.4,21.36,21.37,234951.0,17.7494,17.766,17.7328,17.7411,234951.0
2015-09-02 11:55:00,21.37,21.38,21.36,21.38,137799.0,17.7411,17.7494,17.7328,17.7494,137799.0
2015-09-02 12:00:00,21.38,21.38,21.36,21.37,170724.0,17.7494,17.7494,17.7328,17.7411,170724.0
2015-09-02 12:05:00,21.37,21.39,21.37,21.38,176325.0,17.7411,17.7577,17.7411,17.7494,176325.0
2015-09-02 12:10:00,21.38,21.38,21.35,21.36,112161.0,17.7494,17.7494,17.7245,17.7328,112161.0
2015-09-02 12:15:00,21.36,21.39,21.36,21.39,168936.0,17.7328,17.7577,17.7328,17.7577,168936.0
2015-09-02 12:20:00,21.39,21.42,21.39,21.42,208110.0,17.7577,17.7826,17.7577,17.7826,208110.0
2015-09-02 12:25:00,21.41,21.44,21.41,21.44,133191.0,17.7743,17.7992,17.7743,17.7992,133191.0
2015-09-02 12:30:00,21.44,21.48,21.43,21.46,272805.0,17.7992,17.8324,17.7909,17.8158,272805.0
2015-09-02 12:35:00,21.46,21.48,21.45,21.48,127683.0,17.8158,17.8324,17.8075,17.8324,127683.0
2015-09-02 12:40:00,21.47,21.51,21.46,21.5,283377.0,17.8241,17.8573,17.8158,17.849,283377.0
2015-09-02 12:45:00,21.5,21.52,21.48,21.51,119406.0,17.849,17.8656,17.8324,17.8573,119406.0
2015-09-02 12:50:00,21.51,21.51,21.48,21.49,154164.0,17.8573,17.8573,17.8324,17.8407,154164.0
2015-09-02 12:55:00,21.49,21.53,21.49,21.51,105009.0,17.8407,17.8739,17.8407,17.8573,105009.0
2015-09-02 13:00:00,21.51,21.52,21.48,21.51,163185.0,17.8573,17.8656,17.8324,17.8573,163185.0
2015-09-02 13:05:00,21.51,21.51,21.49,21.51,99258.0,17.8573,17.8573,17.8407,17.8573,99258.0
2015-09-02 13:10:00,21.51,21.52,21.51,21.51,103869.0,17.8573,17.8656,17.8573,17.8573,103869.0
2015-09-02 13:15:00,21.51,21.51,21.48,21.49,83484.0,17.8573,17.8573,17.8324,17.8407,83484.0
2015-09-02 13:20:00,21.48,21.53,21.48,21.51,134775.0,17.8324,17.8739,17.8324,17.8573,134775.0
2015-09-02 13:25:00,21.51,21.52,21.5,21.52,149124.0,17.8573,17.8656,17.849,17.8656,149124.0
2015-09-02 13:30:00,21.52,21.52,21.49,21.5,146787.0,17.8656,17.8656,17.8407,17.849,146787.0
2015-09-02 13:35:00,21.5,21.51,21.49,21.5,412905.0,17.849,17.8573,17.8407,17.849,412905.0
2015-09-02 13:40:00,21.5,21.51,21.49,21.49,127497.0,17.849,17.8573,17.8407,17.8407,127497.0
2015-09-02 13:45:00,21.49,21.5,21.48,21.49,155886.0,17.8407,17.849,17.8324,17.8407,155886.0
2015-09-02 13:50:00,21.49,21.5,21.48,21.5,158220.0,17.8407,17.849,17.8324,17.849,158220.0
2015-09-02 13:55:00,21.5,21.52,21.49,21.5,137724.0,17.849,17.8656,17.8407,17.849,137724.0
2015-09-02 14:00:00,21.51,21.53,21.48,21.5,158133.0,17.8573,17.8739,17.8324,17.849,158133.0
2015-09-02 14:05:00,21.5,21.52,21.5,21.5,156510.0,17.849,17.8656,17.849,17.849,156510.0
2015-09-02 14:10:00,21.5,21.53,21.5,21.52,267732.0,17.849,17.8739,17.849,17.8656,267732.0
2015-09-02 14:15:00,21.52,21.53,21.5,21.5,266601.0,17.8656,17.8739,17.849,17.849,266601.0
2015-09-02 14:20:00,21.5,21.51,21.49,21.5,113064.0,17.849,17.8573,17.8407,17.849,113064.0
2015-09-02 14:25:00,21.5,21.51,21.47,21.47,191523.0,17.849,17.8573,17.8241,17.8241,191523.0
2015-09-02 14:30:00,21.48,21.49,21.45,21.45,252912.0,17.8324,17.8407,17.8075,17.8075,252912.0
2015-09-02 14:35:00,21.45,21.45,21.42,21.42,283377.0,17.8075,17.8075,17.7826,17.7826,283377.0
2015-09-02 14:40:00,21.43,21.43,21.39,21.4,272124.0,17.7909,17.7909,17.7577,17.766,272124.0
2015-09-02 14:45:00,21.4,21.42,21.39,21.4,303720.0,17.766,17.7826,17.7577,17.766,303720.0
2015-09-02 14:50:00,21.4,21.44,21.39,21.44,380715.0,17.766,17.7992,17.7577,17.7992,380715.0
2015-09-02 14:55:00,21.44,21.47,21.42,21.46,354390.0,17.7992,17.8241,17.7826,17.8158,354390.0
2015-09-02 15:00:00,21.46,21.48,21.44,21.46,379323.0,17.8158,17.8324,17.7992,17.8158,379323.0
2015-09-02 15:05:00,21.46,21.46,21.44,21.45,268914.0,17.8158,17.8158,17.7992,17.8075,268914.0
2015-09-02 15:10:00,21.45,21.45,21.41,21.42,422295.0,17.8075,17.8075,17.7743,17.7826,422295.0
2015-09-02 15:15:00,21.42,21.42,21.4,21.4,1112199.0,17.7826,17.7826,17.766,17.766,1112199.0
2015-09-02 15:20:00,21.41,21.41,21.37,21.38,405708.0,17.7743,17.7743,17.7411,17.7494,405708.0
2015-09-02 15:25:00,21.38,21.41,21.38,21.4,436641.0,17.7494,17.7743,17.7494,17.766,436641.0
2015-09-02 15:30:00,21.4,21.42,21.38,21.39,443457.0,17.766,17.7826,17.7494,17.7577,443457.0
2015-09-02 15:35:00,21.39,21.42,21.39,21.4,497037.0,17.7577,17.7826,17.7577,17.766,497037.0
2015-09-02 15:40:00,21.4,21.42,21.39,21.42,521739.0,17.766,17.7826,17.7577,17.7826,521739.0
2015-09-02 15:45:00,21.42,21.44,21.39,21.4,747291.0,17.7826,17.7992,17.7577,17.766,747291.0
2015-09-02 15:50:00,21.4,21.45,21.4,21.42,704223.0,17.766,17.8075,17.766,17.7826,704223.0
2015-09-02 15:55:00,21.42,21.48,21.42,21.48,1441092.0,17.7826,17.8324,17.7826,17.8324,1441092.0
2015-09-03 09:30:00,21.57,21.64,21.46,21.55,619974.0,17.9071,17.9652,17.8158,17.8905,619974.0
2015-09-03 09:35:00,21.55,21.57,21.52,21.55,418491.0,17.8905,17.9071,17.8656,17.8905,418491.0
2015-09-03 09:40:00,21.54,21.59,21.49,21.5,423102.0,17.8822,17.9237,17.8407,17.849,423102.0
2015-09-03 09:45:00,21.5,21.53,21.48,21.49,259827.0,17.849,17.8739,17.8324,17.8407,259827.0
2015-09-03 09:50:00,21.49,21.5,21.47,21.47,342801.0,17.8407,17.849,17.8241,17.8241,342801.0
2015-09-03 09:55:00,21.47,21.5,21.47,21.49,237162.0,17.8241,17.849,17.8241,17.8407,237162.0
2015-09-03 10:00:00,21.49,21.52,21.47,21.5,297594.0,17.8407,17.8656,17.8241,17.849,297594.0
2015-09-03 10:05:00,21.49,21.53,21.49,21.53,370782.0,17.8407,17.8739,17.8407,17.8739,370782.0
2015-09-03 10:10:00,21.53,21.54,21.49,21.52,309621.0,17.8739,17.8822,17.8407,17.8656,309621.0
2015-09-03 10:15:00,21.53,21.54,21.5,21.53,285909.0,17.8739,17.8822,17.849,17.8739,285909.0
2015-09-03 10:20:00,21.53,21.57,21.53,21.55,293178.0,17.8739,17.9071,17.8739,17.8905,293178.0
2015-09-03 10:25:00,21.55,21.57,21.55,21.55,143712.0,17.8905,17.9071,17.8905,17.8905,143712.0
2015-09-03 10:30:00,21.55,21.57,21.55,21.55,126480.0,17.8905,17.9071,17.8905,17.8905,126480.0
2015-09-03 10:35:00,21.55,21.57,21.54,21.55,290022.0,17.8905,17.9071,17.8822,17.8905,290022.0
2015-09-03 10:40:00,21.54,21.55,21.53,21.55,255579.0,17.8822,17.8905,17.8739,17.8905,255579.0
2015-09-03 10:45:00,21.55,21.58,21.54,21.58,152475.0,17.8905,17.9154,17.8822,17.9154,152475.0
2015-09-03 10:50:00,21.57,21.64,21.57,21.63,228471.0,17.9071,17.9652,17.9071,17.9569,228471.0
2015-09-03 10:55:00,21.63,21.64,21.61,21.63,154416.0,17.9569,17.9652,17.9403,17.9569,154416.0
2015-09-03 11:00:00,21.63,21.64,21.6,21.6,180027.0,17.9569,17.9652,17.932,17.932,180027.0
2015-09-03 11:05:00,21.6,21.63,21.6,21.62,397290.0,17.932,17.9569,17.932,17.9486,397290.0
2015-09-03 11:10:00,21.62,21.64,21.61,21.62,228450.0,17.9486,17.9652,17.9403,17.9486,228450.0
2015-09-03 11:15:00,21.62,21.63,21.61,21.63,207003.0,17.9486,17.9569,17.9403,17.9569,207003.0
2015-09-03 11:20:00,21.63,21.63,21.61,21.62,242595.0,17.9569,17.9569,17.9403,17.9486,242595.0
2015-09-03 11:25:00,21.62,21.64,21.62,21.63,170622.0,17.9486,17.9652,17.9486,17.9569,170622.0
2015-09-03 11:30:00,21.63,21.63,21.59,21.6,239907.0,17.9569,17.9569,17.9237,17.932,239907.0
2015-09-03 11:35:00,21.6,21.6,21.57,21.58,200052.0,17.932,17.932,17.9071,17.9154,200052.0
2015-09-03 11:40:00,21.58,21.6,21.56,21.58,228684.0,17.9154,17.932,17.8988,17.9154,228684.0
2015-09-03 11:45:00,21.58,21.59,21.56,21.57,181248.0,17.9154,17.9237,17.8988,17.9071,181248.0
2015-09-03 11:50:00,21.57,21.57,21.55,21.56,147603.0,17.9071,17.9071,17.8905,17.8988,147603.0
2015-09-03 11:55:00,21.56,21.59,21.56,21.59,123525.0,17.8988,17.9237,17.8988,17.9237,123525.0
2015-09-03 12:00:00,21.59,21.59,21.56,21.57,202431.0,17.9237,17.9237,17.8988,17.9071,202431.0
2015-09-03 12:05:00,21.57,21.59,21.57,21.57,159375.0,17.9071,17.9237,17.9071,17.9071,159375.0
2015-09-03 12:10:00,21.58,21.58,21.56,21.57,141258.0,17.9154,17.9154,17.8988,17.9071,141258.0
2015-09-03 12:15:00,21.57,21.58,21.57,21.58,99342.0,17.9071,17.9154,17.9071,17.9154,99342.0
2015-09-03 12:20:00,21.58,21.59,21.56,21.57,115842.0,17.9154,17.9237,17.8988,17.9071,115842.0
2015-09-03 12:25:00,21.57,21.58,21.56,21.57,128802.0,17.9071,17.9154,17.8988,17.9071,128802.0
2015-09-03 12:30:00,21.57,21.6,21.54,21.57,786585.0,17.9071,17.932,17.8822,17.9071,786585.0
2015-09-03 12:35:00,21.57,21.62,21.56,21.59,967686.0,17.9071,17.9486,17.8988,17.9237,967686.0
2015-09-03 12:40:00,21.59,21.61,21.57,21.61,392379.0,17.9237,17.9403,17.9071,17.9403,392379.0
2015-09-03 12:45:00,21.61,21.64,21.6,21.64,369942.0,17.9403,17.9652,17.932,17.9652,369942.0
2015-09-03 12:50:00,21.64,21.65,21.61,21.65,284730.0,17.9652,17.9735,17.9403,17.9735,284730.0
2015-09-03 12:55:00,21.65,21.65,21.63,21.65,188478.0,17.9735,17.9735,17.9569,17.9735,188478.0
2015-09-03 13:00:00,21.65,21.65,21.63,21.64,205392.0,17.9735,17.9735,17.9569,17.9652,205392.0
2015-09-03 13:05:00,21.64,21.64,21.58,21.59,326727.0,17.9652,17.9652,17.9154,17.9237,326727.0
2015-09-03 13:10:00,21.59,21.6,21.57,21.6,174081.0,17.9237,17.932,17.9071,17.932,174081.0
2015-09-03 13:15:00,21.59,21.63,21.59,21.63,256557.0,17.9237,17.9569,17.9237,17.9569,256557.0
2015-09-03 13:20:00,21.62,21.64,21.61,21.64,100059.0,17.9486,17.9652,17.9403,17.9652,100059.0
2015-09-03 13:25:00,21.64,21.65,21.62,21.62,225096.0,17.9652,17.9735,17.9486,17.9486,225096.0
2015-09-03 13:30:00,21.62,21.63,21.59,21.63,267291.0,17.9486,17.9569,17.9237,17.9569,267291.0
2015-09-03 13:35:00,21.62,21.63,21.61,21.61,177327.0,17.9486,17.9569,17.9403,17.9403,177327.0
2015-09-03 13:40:00,21.61,21.61,21.59,21.6,166974.0,17.9403,17.9403,17.9237,17.932,166974.0
2015-09-03 13:45:00,21.61,21.64,21.6,21.64,144777.0,17.9403,17.9652,17.932,17.9652,144777.0
2015-09-03 13:50:00,21.64,21.64,21.59,21.63,196950.0,17.9652,17.9652,17.9237,17.9569,196950.0
2015-09-03 13:55:00,21.63,21.63,21.59,21.59,144708.0,17.9569,17.9569,17.9237,17.9237,144708.0
2015-09-03 14:00:00,21.59,21.6,21.57,21.6,195582.0,17.9237,17.932,17.9071,17.932,195582.0
2015-09-03 14:05:00,21.6,21.61,21.56,21.56,167463.0,17.932,17.9403,17.8988,17.8988,167463.0
2015-09-03 14:10:00,21.56,21.59,21.56,21.58,193995.0,17.8988,17.9237,17.8988,17.9154,193995.0
2015-09-03 14:15:00,21.58,21.61,21.58,21.6,155784.0,17.9154,17.9403,17.9154,17.932,155784.0
2015-09-03 14:20:00,21.6,21.6,21.58,21.6,195234.0,17.932,17.932,17.9154,17.932,195234.0
2015-09-03 14:25:00,21.6,21.62,21.6,21.62,150093.0,17.932,17.9486,17.932,17.9486,150093.0
2015-09-03 14:30:00,21.61,21.62,21.6,21.61,182559.0,17.9403,17.9486,17.932,17.9403,182559.0
2015-09-03 14:35:00,21.6,21.65,21.59,21.64,194619.0,17.932,17.9735,17.9237,17.9652,194619.0
2015-09-03 14:40:00,21.64,21.67,21.62,21.66,206604.0,17.9652,17.9901,17.9486,17.9818,206604.0
2015-09-03 14:45:00,21.66,21.66,21.63,21.65,249945.0,17.9818,17.9818,17.9569,17.9735,249945.0
2015-09-03 14:50:00,21.65,21.66,21.63,21.65,218958.0,17.9735,17.9818,17.9569,17.9735,218958.0
2015-09-03 14:55:00,21.64,21.64,21.6,21.62,273177.0,17.9652,17.9652,17.932,17.9486,273177.0
2015-09-03 15:00:00,21.62,21.64,21.62,21.63,209397.0,17.9486,17.9652,17.9486,17.9569,209397.0
2015-09-03 15:05:00,21.63,21.64,21.57,21.58,387240.0,17.9569,17.9652,17.9071,17.9154,387240.0
2015-09-03 15:10:00,21.58,21.61,21.57,21.61,326268.0,17.9154,17.9403,17.9071,17.9403,326268.0
2015-09-03 15:15:00,21.61,21.61,21.58,21.59,283326.0,17.9403,17.9403,17.9154,17.9237,283326.0
2015-09-03 15:20:00,21.59,21.6,21.58,21.58,310788.0,17.9237,17.932,17.9154,17.9154,310788.0
2015-09-03 15:25:00,21.58,21.58,21.55,21.57,385164.0,17.9154,17.9154,17.8905,17.9071,385164.0
2015-09-03 15:30:00,21.57,21.59,21.57,21.58,759039.0,17.9071,17.9237,17.9071,17.9154,759039.0
2015-09-03 15:35:00,21.58,21.59,21.54,21.57,602100.0,17.9154,17.9237,17.8822,17.9071,602100.0
2015-09-03 15:40:00,21.57,21.59,21.55,21.57,482316.0,17.9071,17.9237,17.8905,17.9071,482316.0
2015-09-03 15:45:00,21.57,21.64,21.57,21.62,599256.0,17.9071,17.9652,17.9071,17.9486,599256.0
2015-09-03 15:50:00,21.62,21.65,21.61,21.64,487290.0,17.9486,17.9735,17.9403,17.9652,487290.0
2015-09-03 15:55:00,21.64,21.67,21.62,21.62,1356171.0,17.9652,17.9901,17.9486,17.9486,1356171.0
2015-09-04 09:30:00,21.36,21.43,21.31,21.34,711792.0,17.7328,17.7909,17.6913,17.7162,711792.0
2015-09-04 09:35:00,21.34,21.37,21.3,21.33,408453.0,17.7162,17.7411,17.6829,17.7079,408453.0
2015-09-04 09:40:00,21.33,21.34,21.29,21.3,756405.0,17.7079,17.7162,17.6746,17.6829,756405.0
2015-09-04 09:45:00,21.3,21.33,21.28,21.32,979830.0,17.6829,17.7079,17.6663,17.6996,979830.0
2015-09-04 09:50:00,21.32,21.33,21.27,21.28,687669.0,17.6996,17.7079,17.658,17.6663,687669.0
2015-09-04 09:55:00,21.28,21.29,21.24,21.26,342069.0,17.6663,17.6746,17.6331,17.6497,342069.0
2015-09-04 10:00:00,21.26,21.29,21.25,21.28,333216.0,17.6497,17.6746,17.6414,17.6663,333216.0
2015-09-04 10:05:00,21.28,21.3,21.25,21.29,272241.0,17.6663,17.6829,17.6414,17.6746,272241.0
2015-09-04 10:10:00,21.29,21.29,21.26,21.28,293424.0,17.6746,17.6746,17.6497,17.6663,293424.0
2015-09-04 10:15:00,21.28,21.31,21.26,21.28,259767.0,17.6663,17.6913,17.6497,17.6663,259767.0
2015-09-04 10:20:00,21.28,21.32,21.27,21.3,263106.0,17.6663,17.6996,17.658,17.6829,263106.0
2015-09-04 10:25:00,21.3,21.32,21.29,21.32,234423.0,17.6829,17.6996,17.6746,17.6996,234423.0
2015-09-04 10:30:00,21.32,21.34,21.3,21.32,257712.0,17.6996,17.7162,17.6829,17.6996,257712.0
2015-09-04 10:35:00,21.32,21.34,21.3,21.33,286614.0,17.6996,17.7162,17.6829,17.7079,286614.0
2015-09-04 10:40:00,21.33,21.34,21.3,21.31,262200.0,17.7079,17.7162,17.6829,17.6913,262200.0
2015-09-04 10:45:00,21.31,21.31,21.28,21.28,220587.0,17.6913,17.6913,17.6663,17.6663,220587.0
2015-09-04 10:50:00,21.27,21.29,21.26,21.28,272709.0,17.658,17.6746,17.6497,17.6663,272709.0
2015-09-04 10:55:00,21.28,21.29,21.26,21.28,267078.0,17.6663,17.6746,17.6497,17.6663,267078.0
2015-09-04 11:00:00,21.28,21.31,21.28,21.28,179094.0,17.6663,17.6913,17.6663,17.6663,179094.0
2015-09-04 11:05:00,21.28,21.3,21.27,21.29,161277.0,17.6663,17.6829,17.658,17.6746,161277.0
2015-09-04 11:10:00,21.28,21.32,21.28,21.32,237570.0,17.6663,17.6996,17.6663,17.6996,237570.0
2015-09-04 11:15:00,21.32,21.33,21.31,21.33,145059.0,17.6996,17.7079,17.6913,17.7079,145059.0
2015-09-04 11:20:00,21.33,21.34,21.31,21.34,192393.0,17.7079,17.7162,17.6913,17.7162,192393.0
2015-09-04 11:25:00,21.33,21.36,21.32,21.36,257010.0,17.7079,17.7328,17.6996,17.7328,257010.0
2015-09-04 11:30:00,21.36,21.36,21.31,21.32,292929.0,17.7328,17.7328,17.6913,17.6996,292929.0
2015-09-04 11:35:00,21.32,21.34,21.31,21.32,178665.0,17.6996,17.7162,17.6913,17.6996,178665.0
2015-09-04 11:40:00,21.33,21.35,21.32,21.35,151893.0,17.7079,17.7245,17.6996,17.7245,151893.0
2015-09-04 11:45:00,21.34,21.36,21.33,21.35,167172.0,17.7162,17.7328,17.7079,17.7245,167172.0
2015-09-04 11:50:00,21.35,21.36,21.3,21.31,164454.0,17.7245,17.7328,17.6829,17.6913,164454.0
2015-09-04 11:55:00,21.3,21.32,21.3,21.31,217008.0,17.6829,17.6996,17.6829,17.6913,217008.0
2015-09-04 12:00:00,21.31,21.31,21.28,21.3,291012.0,17.6913,17.6913,17.6663,17.6829,291012.0
2015-09-04 12:05:00,21.3,21.31,21.28,21.31,275283.0,17.6829,17.6913,17.6663,17.6913,275283.0
2015-09-04 12:10:00,21.31,21.31,21.29,21.29,140541.0,17.6913,17.6913,17.6746,17.6746,140541.0
2015-09-04 12:15:00,21.29,21.31,21.28,21.29,159936.0,17.6746,17.6913,17.6663,17.6746,159936.0
2015-09-04 12:20:00,21.28,21.29,21.25,21.25,236958.0,17.6663,17.6746,17.6414,17.6414,236958.0
2015-09-04 12:25:00,21.25,21.27,21.25,21.26,227667.0,17.6414,17.658,17.6414,17.6497,227667.0
2015-09-04 12:30:00,21.26,21.29,21.24,21.29,153627.0,17.6497,17.6746,17.6331,17.6746,153627.0
2015-09-04 12:35:00,21.28,21.29,21.27,21.27,126876.0,17.6663,17.6746,17.658,17.658,126876.0
2015-09-04 12:40:00,21.27,21.27,21.24,21.26,213396.0,17.658,17.658,17.6331,17.6497,213396.0
2015-09-04 12:45:00,21.26,21.27,21.24,21.27,135135.0,17.6497,17.658,17.6331,17.658,135135.0
2015-09-04 12:50:00,21.27,21.29,21.26,21.28,149532.0,17.658,17.6746,17.6497,17.6663,149532.0
2015-09-04 12:55:00,21.27,21.28,21.25,21.26,135816.0,17.658,17.6663,17.6414,17.6497,135816.0
2015-09-04 13:00:00,21.26,21.26,21.23,21.24,184140.0,17.6497,17.6497,17.6248,17.6331,184140.0
2015-09-04 13:05:00,21.24,21.26,21.23,21.25,231750.0,17.6331,17.6497,17.6248,17.6414,231750.0
2015-09-04 13:10:00,21.24,21.26,21.23,21.24,118290.0,17.6331,17.6497,17.6248,17.6331,118290.0
2015-09-04 13:15:00,21.24,21.26,21.23,21.25,145932.0,17.6331,17.6497,17.6248,17.6414,145932.0
2015-09-04 13:20:00,21.25,21.25,21.22,21.24,299097.0,17.6414,17.6414,17.6165,17.6331,299097.0
2015-09-04 13:25:00,21.24,21.24,21.22,21.23,170310.0,17.6331,17.6331,17.6165,17.6248,170310.0
2015-09-04 13:30:00,21.23,21.24,21.22,21.24,214260.0,17.6248,17.6331,17.6165,17.6331,214260.0
2015-09-04 13:35:00,21.24,21.26,21.23,21.25,179937.0,17.6331,17.6497,17.6248,17.6414,179937.0
2015-09-04 13:40:00,21.26,21.26,21.24,21.24,160788.0,17.6497,17.6497,17.6331,17.6331,160788.0
2015-09-04 13:45:00,21.24,21.24,21.22,21.23,220425.0,17.6331,17.6331,17.6165,17.6248,220425.0
2015-09-04 13:50:00,21.23,21.26,21.22,21.24,135777.0,17.6248,17.6497,17.6165,17.6331,135777.0
2015-09-04 13:55:00,21.24,21.24,21.22,21.22,162150.0,17.6331,17.6331,17.6165,17.6165,162150.0
2015-09-04 14:00:00,21.22,21.24,21.21,21.22,174792.0,17.6165,17.6331,17.6082,17.6165,174792.0
2015-09-04 14:05:00,21.22,21.23,21.21,21.21,275736.0,17.6165,17.6248,17.6082,17.6082,275736.0
2015-09-04 14:10:00,21.21,21.22,21.2,21.21,283392.0,17.6082,17.6165,17.5999,17.6082,283392.0
2015-09-04 14:15:00,21.21,21.22,21.2,21.2,154134.0,17.6082,17.6165,17.5999,17.5999,154134.0
2015-09-04 14:20:00,21.2,21.21,21.18,21.18,300447.0,17.5999,17.6082,17.5833,17.5833,300447.0
2015-09-04 14:25:00,21.18,21.2,21.18,21.19,169377.0,17.5833,17.5999,17.5833,17.5916,169377.0
2015-09-04 14:30:00,21.19,21.2,21.18,21.18,195201.0,17.5916,17.5999,17.5833,17.5833,195201.0
2015-09-04 14:35:00,21.18,21.19,21.17,21.19,405453.0,17.5833,17.5916,17.575,17.5916,405453.0
2015-09-04 14:40:00,21.19,21.22,21.19,21.22,264120.0,17.5916,17.6165,17.5916,17.6165,264120.0
2015-09-04 14:45:00,21.22,21.23,21.21,21.22,193476.0,17.6165,17.6248,17.6082,17.6165,193476.0
2015-09-04 14:50:00,21.22,21.23,21.21,21.22,143637.0,17.6165,17.6248,17.6082,17.6165,143637.0
2015-09-04 14:55:00,21.22,21.23,21.2,21.23,205710.0,17.6165,17.6248,17.5999,17.6248,205710.0
2015-09-04 15:00:00,21.24,21.26,21.22,21.24,411168.0,17.6331,17.6497,17.6165,17.6331,411168.0
2015-09-04 15:05:00,21.23,21.27,21.23,21.26,286230.0,17.6248,17.658,17.6248,17.6497,286230.0
2015-09-04 15:10:00,21.26,21.27,21.24,21.26,376137.0,17.6497,17.658,17.6331,17.6497,376137.0
2015-09-04 15:15:00,21.26,21.27,21.24,21.26,268155.0,17.6497,17.658,17.6331,17.6497,268155.0
2015-09-04 15:20:00,21.26,21.26,21.24,21.25,241902.0,17.6497,17.6497,17.6331,17.6414,241902.0
2015-09-04 15:25:00,21.24,21.27,21.23,21.27,292542.0,17.6331,17.658,17.6248,17.658,292542.0
2015-09-04 15:30:00,21.28,21.31,21.25,21.3,363900.0,17.6663,17.6913,17.6414,17.6829,363900.0
2015-09-04 15:35:00,21.3,21.33,21.29,21.31,392295.0,17.6829,17.7079,17.6746,17.6913,392295.0
2015-09-04 15:40:00,21.31,21.35,21.3,21.34,682266.0,17.6913,17.7245,17.6829,17.7162,682266.0
2015-09-04 15:45:00,21.34,21.41,21.34,21.4,641769.0,17.7162,17.7743,17.7162,17.766,641769.0
2015-09-04 15:50:00,21.4,21.41,21.35,21.37,843789.0,17.766,17.7743,17.7245,17.7411,843789.0
2015-09-04 15:55:00,21.37,21.39,21.3,21.3,2493966.0,17.7411,17.7577,17.6829,17.6829,2493966.0
2015-09-08 09:30:00,21.75,21.95,21.73,21.94,2236521.0,18.0565,18.2226,18.0399,18.2143,2236521.0
2015-09-08 09:35:00,21.94,22.01,21.93,21.97,1738245.0,18.2143,18.2724,18.206,18.2392,1738245.0
2015-09-08 09:40:00,21.97,22.0,21.94,21.97,1347141.0,18.2392,18.2641,18.2143,18.2392,1347141.0
2015-09-08 09:45:00,21.97,21.99,21.94,21.99,966879.0,18.2392,18.2558,18.2143,18.2558,966879.0
2015-09-08 09:50:00,21.99,22.03,21.97,21.99,1147356.0,18.2558,18.289,18.2392,18.2558,1147356.0
2015-09-08 09:55:00,21.99,22.06,21.99,22.03,1102641.0,18.2558,18.3139,18.2558,18.289,1102641.0
2015-09-08 10:00:00,22.03,22.04,21.99,22.04,896103.0,18.289,18.2973,18.2558,18.2973,896103.0
2015-09-08 10:05:00,22.04,22.08,21.98,21.99,1038513.0,18.2973,18.3305,18.2475,18.2558,1038513.0
2015-09-08 10:10:00,22.0,22.02,21.97,21.98,721119.0,18.2641,18.2807,18.2392,18.2475,721119.0
2015-09-08 10:15:00,21.98,21.98,21.88,21.9,1233537.0,18.2475,18.2475,18.1645,18.1811,1233537.0
2015-09-08 10:20:00,21.9,21.91,21.85,21.88,819702.0,18.1811,18.1894,18.1396,18.1645,819702.0
2015-09-08 10:25:00,21.88,21.92,21.86,21.91,537162.0,18.1645,18.1977,18.1479,18.1894,537162.0
2015-09-08 10:30:00,21.91,21.94,21.87,21.87,522300.0,18.1894,18.2143,18.1562,18.1562,522300.0
2015-09-08 10:35:00,21.87,21.91,21.87,21.89,443445.0,18.1562,18.1894,18.1562,18.1728,443445.0
2015-09-08 10:40:00,21.89,21.89,21.85,21.86,554451.0,18.1728,18.1728,18.1396,18.1479,554451.0
2015-09-08 10:45:00,21.86,21.9,21.84,21.9,544512.0,18.1479,18.1811,18.1312,18.1811,544512.0
2015-09-08 10:50:00,21.9,21.92,21.88,21.89,554031.0,18.1811,18.1977,18.1645,18.1728,554031.0
2015-09-08 10:55:00,21.89,21.92,21.86,21.91,507441.0,18.1728,18.1977,18.1479,18.1894,507441.0
2015-09-08 11:00:00,21.91,21.91,21.86,21.89,443394.0,18.1894,18.1894,18.1479,18.1728,443394.0
2015-09-08 11:05:00,21.89,21.9,21.87,21.9,407814.0,18.1728,18.1811,18.1562,18.1811,407814.0
2015-09-08 11:10:00,21.9,21.93,21.89,21.9,494334.0,18.1811,18.206,18.1728,18.1811,494334.0
2015-09-08 11:15:00,21.9,21.94,21.89,21.93,452061.0,18.1811,18.2143,18.1728,18.206,452061.0
2015-09-08 11:20:00,21.93,21.98,21.92,21.97,560043.0,18.206,18.2475,18.1977,18.2392,560043.0
2015-09-08 11:25:00,21.97,21.97,21.94,21.95,392781.0,18.2392,18.2392,18.2143,18.2226,392781.0
2015-09-08 11:30:00,21.94,21.96,21.94,21.96,394524.0,18.2143,18.2309,18.2143,18.2309,394524.0
2015-09-08 11:35:00,21.96,21.98,21.93,21.96,494169.0,18.2309,18.2475,18.206,18.2309,494169.0
2015-09-08 11:40:00,21.96,21.98,21.94,21.98,514071.0,18.2309,18.2475,18.2143,18.2475,514071.0
2015-09-08 11:45:00,21.98,22.0,21.98,21.99,477921.0,18.2475,18.2641,18.2475,18.2558,477921.0
2015-09-08 11:50:00,21.99,21.99,21.96,21.97,449115.0,18.2558,18.2558,18.2309,18.2392,449115.0
2015-09-08 11:55:00,21.96,21.99,21.96,21.98,332631.0,18.2309,18.2558,18.2309,18.2475,332631.0
2015-09-08 12:00:00,21.98,21.99,21.95,21.97,288507.0,18.2475,18.2558,18.2226,18.2392,288507.0
2015-09-08 12:05:00,21.97,21.99,21.97,21.99,419265.0,18.2392,18.2558,18.2392,18.2558,419265.0
2015-09-08 12:10:00,21.99,21.99,21.98,21.99,367284.0,18.2558,18.2558,18.2475,18.2558,367284.0
2015-09-08 12:15:00,21.99,22.02,21.98,22.0,451800.0,18.2558,18.2807,18.2475,18.2641,451800.0
2015-09-08 12:20:00,22.0,22.03,21.99,22.02,399903.0,18.2641,18.289,18.2558,18.2807,399903.0
2015-09-08 12:25:00,22.03,22.04,21.99,22.02,453771.0,18.289,18.2973,18.2558,18.2807,453771.0
2015-09-08 12:30:00,22.02,22.03,22.0,22.01,240561.0,18.2807,18.289,18.2641,18.2724,240561.0
2015-09-08 12:35:00,22.01,22.02,22.0,22.01,415533.0,18.2724,18.2807,18.2641,18.2724,415533.0
2015-09-08 12:40:00,22.01,22.01,22.0,22.01,329001.0,18.2724,18.2724,18.2641,18.2724,329001.0
2015-09-08 12:45:00,22.01,22.03,22.01,22.03,308682.0,18.2724,18.289,18.2724,18.289,308682.0
2015-09-08 12:50:00,22.03,22.05,22.03,22.05,656778.0,18.289,18.3056,18.289,18.3056,656778.0
2015-09-08 12:55:00,22.05,22.06,22.05,22.06,632952.0,18.3056,18.3139,18.3056,18.3139,632952.0
2015-09-08 13:00:00,22.06,22.06,22.02,22.03,355098.0,18.3139,18.3139,18.2807,18.289,355098.0
2015-09-08 13:05:00,22.03,22.03,22.0,22.01,464559.0,18.289,18.289,18.2641,18.2724,464559.0
2015-09-08 13:10:00,22.01,22.04,22.01,22.04,367671.0,18.2724,18.2973,18.2724,18.2973,367671.0
2015-09-08 13:15:00,22.04,22.04,22.0,22.01,446259.0,18.2973,18.2973,18.2641,18.2724,446259.0
2015-09-08 13:20:00,22.01,22.04,22.0,22.04,393729.0,18.2724,18.2973,18.2641,18.2973,393729.0
2015-09-08 13:25:00,22.04,22.05,22.03,22.05,316806.0,18.2973,18.3056,18.289,18.3056,316806.0
2015-09-08 13:30:00,22.04,22.05,22.02,22.04,626205.0,18.2973,18.3056,18.2807,18.2973,626205.0
2015-09-08 13:35:00,22.04,22.04,22.01,22.03,442446.0,18.2973,18.2973,18.2724,18.289,442446.0
2015-09-08 13:40:00,22.03,22.04,22.0,22.01,379173.0,18.289,18.2973,18.2641,18.2724,379173.0
2015-09-08 13:45:00,22.0,22.03,22.0,22.03,580224.0,18.2641,18.289,18.2641,18.289,580224.0
2015-09-08 13:50:00,22.03,22.05,22.02,22.05,449724.0,18.289,18.3056,18.2807,18.3056,449724.0
2015-09-08 13:55:00,22.05,22.06,22.03,22.05,318174.0,18.3056,18.3139,18.289,18.3056,318174.0
2015-09-08 14:00:00,22.05,22.05,22.03,22.04,359559.0,18.3056,18.3056,18.289,18.2973,359559.0
2015-09-08 14:05:00,22.04,22.05,22.03,22.05,326046.0,18.2973,18.3056,18.289,18.3056,326046.0
2015-09-08 14:10:00,22.05,22.06,22.05,22.05,286911.0,18.3056,18.3139,18.3056,18.3056,286911.0
2015-09-08 14:15:00,22.05,22.07,22.05,22.06,358194.0,18.3056,18.3222,18.3056,18.3139,358194.0
2015-09-08 14:20:00,22.06,22.08,22.05,22.08,443040.0,18.3139,18.3305,18.3056,18.3305,443040.0
2015-09-08 14:25:00,22.08,22.12,22.07,22.12,582420.0,18.3305,18.3637,18.3222,18.3637,582420.0
2015-09-08 14:30:00,22.12,22.13,22.09,22.11,397440.0,18.3637,18.372,18.3388,18.3554,397440.0
2015-09-08 14:35:00,22.11,22.15,22.11,22.14,505827.0,18.3554,18.3886,18.3554,18.3803,505827.0
2015-09-08 14:40:00,22.14,22.17,22.12,22.13,598668.0,18.3803,18.4052,18.3637,18.372,598668.0
2015-09-08 14:45:00,22.13,22.14,22.08,22.09,1006467.0,18.372,18.3803,18.3305,18.3388,1006467.0
2015-09-08 14:50:00,22.09,22.1,22.08,22.08,518409.0,18.3388,18.3471,18.3305,18.3305,518409.0
2015-09-08 14:55:00,22.08,22.08,22.06,22.07,458307.0,18.3305,18.3305,18.3139,18.3222,458307.0
2015-09-08 15:00:00,22.07,22.09,22.06,22.09,318387.0,18.3222,18.3388,18.3139,18.3388,318387.0
2015-09-08 15:05:00,22.09,22.1,22.05,22.06,408597.0,18.3388,18.3471,18.3056,18.3139,408597.0
2015-09-08 15:10:00,22.06,22.08,22.06,22.06,397398.0,18.3139,18.3305,18.3139,18.3139,397398.0
2015-09-08 15:15:00,22.06,22.08,22.05,22.06,462951.0,18.3139,18.3305,18.3056,18.3139,462951.0
2015-09-08 15:20:00,22.05,22.06,22.04,22.05,541593.0,18.3056,18.3139,18.2973,18.3056,541593.0
2015-09-08 15:25:00,22.05,22.09,22.03,22.08,514029.0,18.3056,18.3388,18.289,18.3305,514029.0
2015-09-08 15:30:00,22.08,22.09,22.05,22.06,696726.0,18.3305,18.3388,18.3056,18.3139,696726.0
2015-09-08 15:35:00,22.06,22.1,22.05,22.09,656919.0,18.3139,18.3471,18.3056,18.3388,656919.0
2015-09-08 15:40:00,22.09,22.1,22.08,22.09,644805.0,18.3388,18.3471,18.3305,18.3388,644805.0
2015-09-08 15:45:00,22.09,22.12,22.09,22.11,832671.0,18.3388,18.3637,18.3388,18.3554,832671.0
2015-09-08 15:50:00,22.11,22.12,22.08,22.12,994077.0,18.3554,18.3637,18.3305,18.3637,994077.0
2015-09-08 15:55:00,22.12,22.14,22.11,22.13,1922880.0,18.3637,18.3803,18.3554,18.372,1922880.0
2015-09-09 09:30:00,22.29,22.34,22.26,22.28,742080.0,18.5048,18.5463,18.4799,18.4965,742080.0
2015-09-09 09:35:00,22.28,22.31,22.21,22.21,424485.0,18.4965,18.5214,18.4384,18.4384,424485.0
2015-09-09 09:40:00,22.21,22.23,22.15,22.15,374901.0,18.4384,18.455,18.3886,18.3886,374901.0
2015-09-09 09:45:00,22.15,22.16,22.12,22.13,274383.0,18.3886,18.3969,18.3637,18.372,274383.0
2015-09-09 09:50:00,22.13,22.14,22.1,22.11,465861.0,18.372,18.3803,18.3471,18.3554,465861.0
2015-09-09 09:55:00,22.12,22.14,22.11,22.14,424122.0,18.3637,18.3803,18.3554,18.3803,424122.0
2015-09-09 10:00:00,22.14,22.15,22.09,22.1,517434.0,18.3803,18.3886,18.3388,18.3471,517434.0
2015-09-09 10:05:00,22.1,22.1,22.07,22.08,291981.0,18.3471,18.3471,18.3222,18.3305,291981.0
2015-09-09 10:10:00,22.08,22.09,22.06,22.07,356193.0,18.3305,18.3388,18.3139,18.3222,356193.0
2015-09-09 10:15:00,22.07,22.08,22.05,22.06,344568.0,18.3222,18.3305,18.3056,18.3139,344568.0
2015-09-09 10:20:00,22.06,22.07,22.05,22.05,337986.0,18.3139,18.3222,18.3056,18.3056,337986.0
2015-09-09 10:25:00,22.05,22.06,22.03,22.03,316518.0,18.3056,18.3139,18.289,18.289,316518.0
2015-09-09 10:30:00,22.03,22.05,22.03,22.03,456480.0,18.289,18.3056,18.289,18.289,456480.0
2015-09-09 10:35:00,22.03,22.06,22.01,22.05,466734.0,18.289,18.3139,18.2724,18.3056,466734.0
2015-09-09 10:40:00,22.05,22.06,22.03,22.06,278601.0,18.3056,18.3139,18.289,18.3139,278601.0
2015-09-09 10:45:00,22.06,22.06,22.04,22.05,245058.0,18.3139,18.3139,18.2973,18.3056,245058.0
2015-09-09 10:50:00,22.04,22.05,22.03,22.03,292827.0,18.2973,18.3056,18.289,18.289,292827.0
2015-09-09 10:55:00,22.03,22.03,22.0,22.02,322920.0,18.289,18.289,18.2641,18.2807,322920.0
2015-09-09 11:00:00,22.02,22.04,22.02,22.03,249063.0,18.2807,18.2973,18.2807,18.289,249063.0
2015-09-09 11:05:00,22.03,22.04,22.0,22.03,226812.0,18.289,18.2973,18.2641,18.289,226812.0
2015-09-09 11:10:00,22.03,22.05,22.03,22.03,199953.0,18.289,18.3056,18.289,18.289,199953.0
2015-09-09 11:15:00,22.03,22.04,22.01,22.02,202923.0,18.289,18.2973,18.2724,18.2807,202923.0
2015-09-09 11:20:00,22.02,22.03,22.0,22.03,198729.0,18.2807,18.289,18.2641,18.289,198729.0
2015-09-09 11:25:00,22.03,22.03,22.0,22.02,211494.0,18.289,18.289,18.2641,18.2807,211494.0
2015-09-09 11:30:00,22.02,22.04,22.01,22.02,220224.0,18.2807,18.2973,18.2724,18.2807,220224.0
2015-09-09 11:35:00,22.02,22.03,22.01,22.03,186012.0,18.2807,18.289,18.2724,18.289,186012.0
2015-09-09 11:40:00,22.02,22.03,21.99,21.99,260739.0,18.2807,18.289,18.2558,18.2558,260739.0
2015-09-09 11:45:00,22.0,22.02,22.0,22.01,162996.0,18.2641,18.2807,18.2641,18.2724,162996.0
2015-09-09 11:50:00,22.01,22.01,21.99,22.0,173874.0,18.2724,18.2724,18.2558,18.2641,173874.0
2015-09-09 11:55:00,22.0,22.01,21.97,21.98,298665.0,18.2641,18.2724,18.2392,18.2475,298665.0
2015-09-09 12:00:00,21.98,22.0,21.98,21.99,151236.0,18.2475,18.2641,18.2475,18.2558,151236.0
2015-09-09 12:05:00,22.0,22.02,21.99,22.0,285036.0,18.2641,18.2807,18.2558,18.2641,285036.0
2015-09-09 12:10:00,22.0,22.02,22.0,22.01,199404.0,18.2641,18.2807,18.2641,18.2724,199404.0
2015-09-09 12:15:00,22.01,22.02,22.0,22.01,156771.0,18.2724,18.2807,18.2641,18.2724,156771.0
2015-09-09 12:20:00,22.02,22.02,22.0,22.0,160710.0,18.2807,18.2807,18.2641,18.2641,160710.0
2015-09-09 12:25:00,22.0,22.01,22.0,22.01,209376.0,18.2641,18.2724,18.2641,18.2724,209376.0
2015-09-09 12:30:00,22.01,22.02,21.98,21.98,226677.0,18.2724,18.2807,18.2475,18.2475,226677.0
2015-09-09 12:35:00,21.98,21.99,21.96,21.97,224643.0,18.2475,18.2558,18.2309,18.2392,224643.0
2015-09-09 12:40:00,21.97,21.98,21.96,21.97,160569.0,18.2392,18.2475,18.2309,18.2392,160569.0
2015-09-09 12:45:00,21.97,21.99,21.97,21.98,179727.0,18.2392,18.2558,18.2392,18.2475,179727.0
2015-09-09 12:50:00,21.98,21.98,21.96,21.97,175869.0,18.2475,18.2475,18.2309,18.2392,175869.0
2015-09-09 12:55:00,21.97,21.97,21.95,21.96,227214.0,18.2392,18.2392,18.2226,18.2309,227214.0
2015-09-09 13:00:00,21.96,21.97,21.95,21.97,185388.0,18.2309,18.2392,18.2226,18.2392,185388.0
2015-09-09 13:05:00,21.97,21.98,21.96,21.97,169800.0,18.2392,18.2475,18.2309,18.2392,169800.0
2015-09-09 13:10:00,21.96,21.97,21.95,21.97,115236.0,18.2309,18.2392,18.2226,18.2392,115236.0
2015-09-09 13:15:00,21.97,21.99,21.96,21.99,147636.0,18.2392,18.2558,18.2309,18.2558,147636.0
2015-09-09 13:20:00,21.98,21.99,21.95,21.96,121797.0,18.2475,18.2558,18.2226,18.2309,121797.0
2015-09-09 13:25:00,21.96,21.96,21.91,21.92,248235.0,18.2309,18.2309,18.1894,18.1977,248235.0
2015-09-09 13:30:00,21.92,21.93,21.9,21.91,202305.0,18.1977,18.206,18.1811,18.1894,202305.0
2015-09-09 13:35:00,21.91,21.93,21.9,21.91,174579.0,18.1894,18.206,18.1811,18.1894,174579.0
2015-09-09 13:40:00,21.91,21.91,21.87,21.88,204075.0,18.1894,18.1894,18.1562,18.1645,204075.0
2015-09-09 13:45:00,21.88,21.88,21.87,21.87,203112.0,18.1645,18.1645,18.1562,18.1562,203112.0
2015-09-09 13:50:00,21.87,21.87,21.84,21.86,287730.0,18.1562,18.1562,18.1312,18.1479,287730.0
2015-09-09 13:55:00,21.86,21.87,21.84,21.84,254706.0,18.1479,18.1562,18.1312,18.1312,254706.0
2015-09-09 14:00:00,21.84,21.86,21.83,21.84,235344.0,18.1312,18.1479,18.1229,18.1312,235344.0
2015-09-09 14:05:00,21.84,21.86,21.83,21.85,217992.0,18.1312,18.1479,18.1229,18.1396,217992.0
2015-09-09 14:10:00,21.85,21.89,21.85,21.88,356970.0,18.1396,18.1728,18.1396,18.1645,356970.0
2015-09-09 14:15:00,21.88,21.88,21.86,21.88,157764.0,18.1645,18.1645,18.1479,18.1645,157764.0
2015-09-09 14:20:00,21.88,21.88,21.84,21.85,225816.0,18.1645,18.1645,18.1312,18.1396,225816.0
2015-09-09 14:25:00,21.85,21.86,21.82,21.84,254313.0,18.1396,18.1479,18.1146,18.1312,254313.0
2015-09-09 14:30:00,21.84,21.85,21.82,21.83,248907.0,18.1312,18.1396,18.1146,18.1229,248907.0
2015-09-09 14:35:00,21.83,21.85,21.82,21.83,243615.0,18.1229,18.1396,18.1146,18.1229,243615.0
2015-09-09 14:40:00,21.83,21.83,21.79,21.81,268677.0,18.1229,18.1229,18.0897,18.1063,268677.0
2015-09-09 14:45:00,21.81,21.82,21.8,21.82,272454.0,18.1063,18.1146,18.098,18.1146,272454.0
2015-09-09 14:50:00,21.82,21.84,21.81,21.84,281871.0,18.1146,18.1312,18.1063,18.1312,281871.0
2015-09-09 14:55:00,21.84,21.86,21.83,21.84,291132.0,18.1312,18.1479,18.1229,18.1312,291132.0
2015-09-09 15:00:00,21.84,21.88,21.82,21.87,431769.0,18.1312,18.1645,18.1146,18.1562,431769.0
2015-09-09 15:05:00,21.87,21.89,21.86,21.88,338922.0,18.1562,18.1728,18.1479,18.1645,338922.0
2015-09-09 15:10:00,21.88,21.88,21.84,21.88,533166.0,18.1645,18.1645,18.1312,18.1645,533166.0
2015-09-09 15:15:00,21.87,21.9,21.84,21.88,419343.0,18.1562,18.1811,18.1312,18.1645,419343.0
2015-09-09 15:20:00,21.88,21.88,21.85,21.86,357837.0,18.1645,18.1645,18.1396,18.1479,357837.0
2015-09-09 15:25:00,21.86,21.86,21.79,21.8,387792.0,18.1479,18.1479,18.0897,18.098,387792.0
2015-09-09 15:30:00,21.8,21.8,21.74,21.76,549426.0,18.098,18.098,18.0482,18.0648,549426.0
2015-09-09 15:35:00,21.76,21.77,21.73,21.73,436212.0,18.0648,18.0731,18.0399,18.0399,436212.0
2015-09-09 15:40:00,21.73,21.73,21.7,21.71,728445.0,18.0399,18.0399,18.015,18.0233,728445.0
2015-09-09 15:45:00,21.71,21.72,21.68,21.69,863826.0,18.0233,18.0316,17.9984,18.0067,863826.0
2015-09-09 15:50:00,21.7,21.71,21.68,21.68,795021.0,18.015,18.0233,17.9984,17.9984,795021.0
2015-09-09 15:55:00,21.68,21.72,21.67,21.71,1179369.0,17.9984,18.0316,17.9901,18.0233,1179369.0
2015-09-10 09:30:00,21.36,21.47,21.3,21.46,1894647.0,17.7328,17.8241,17.6829,17.8158,1894647.0
2015-09-10 09:35:00,21.46,21.46,21.32,21.4,1120446.0,17.8158,17.8158,17.6996,17.766,1120446.0
2015-09-10 09:40:00,21.4,21.42,21.37,21.38,969948.0,17.766,17.7826,17.7411,17.7494,969948.0
2015-09-10 09:45:00,21.37,21.43,21.37,21.41,746229.0,17.7411,17.7909,17.7411,17.7743,746229.0
2015-09-10 09:50:00,21.4,21.47,21.39,21.4,825684.0,17.766,17.8241,17.7577,17.766,825684.0
2015-09-10 09:55:00,21.4,21.42,21.36,21.36,591498.0,17.766,17.7826,17.7328,17.7328,591498.0
2015-09-10 10:00:00,21.37,21.38,21.33,21.34,1078455.0,17.7411,17.7494,17.7079,17.7162,1078455.0
2015-09-10 10:05:00,21.34,21.38,21.34,21.37,694299.0,17.7162,17.7494,17.7162,17.7411,694299.0
2015-09-10 10:10:00,21.37,21.4,21.35,21.39,591081.0,17.7411,17.766,17.7245,17.7577,591081.0
2015-09-10 10:15:00,21.39,21.39,21.28,21.34,1103334.0,17.7577,17.7577,17.6663,17.7162,1103334.0
2015-09-10 10:20:00,21.34,21.36,21.31,21.32,627558.0,17.7162,17.7328,17.6913,17.6996,627558.0
2015-09-10 10:25:00,21.32,21.38,21.31,21.38,326712.0,17.6996,17.7494,17.6913,17.7494,326712.0
2015-09-10 10:30:00,21.38,21.42,21.37,21.42,532743.0,17.7494,17.7826,17.7411,17.7826,532743.0
2015-09-10 10:35:00,21.42,21.47,21.42,21.47,392190.0,17.7826,17.8241,17.7826,17.8241,392190.0
2015-09-10 10:40:00,21.47,21.48,21.45,21.47,302745.0,17.8241,17.8324,17.8075,17.8241,302745.0
2015-09-10 10:45:00,21.47,21.51,21.47,21.51,203421.0,17.8241,17.8573,17.8241,17.8573,203421.0
2015-09-10 10:50:00,21.51,21.54,21.5,21.51,182568.0,17.8573,17.8822,17.849,17.8573,182568.0
2015-09-10 10:55:00,21.51,21.54,21.5,21.52,252252.0,17.8573,17.8822,17.849,17.8656,252252.0
2015-09-10 11:00:00,21.52,21.52,21.49,21.49,292122.0,17.8656,17.8656,17.8407,17.8407,292122.0
2015-09-10 11:05:00,21.49,21.51,21.49,21.5,262560.0,17.8407,17.8573,17.8407,17.849,262560.0
2015-09-10 11:10:00,21.5,21.51,21.47,21.47,288378.0,17.849,17.8573,17.8241,17.8241,288378.0
2015-09-10 11:15:00,21.47,21.48,21.44,21.44,296001.0,17.8241,17.8324,17.7992,17.7992,296001.0
2015-09-10 11:20:00,21.44,21.45,21.41,21.43,248943.0,17.7992,17.8075,17.7743,17.7909,248943.0
2015-09-10 11:25:00,21.43,21.44,21.41,21.44,237420.0,17.7909,17.7992,17.7743,17.7992,237420.0
2015-09-10 11:30:00,21.44,21.46,21.44,21.45,218142.0,17.7992,17.8158,17.7992,17.8075,218142.0
2015-09-10 11:35:00,21.45,21.5,21.45,21.5,321120.0,17.8075,17.849,17.8075,17.849,321120.0
2015-09-10 11:40:00,21.49,21.5,21.46,21.49,184671.0,17.8407,17.849,17.8158,17.8407,184671.0
2015-09-10 11:45:00,21.49,21.49,21.46,21.46,300900.0,17.8407,17.8407,17.8158,17.8158,300900.0
2015-09-10 11:50:00,21.46,21.5,21.46,21.5,348597.0,17.8158,17.849,17.8158,17.849,348597.0
2015-09-10 11:55:00,21.5,21.5,21.45,21.45,348687.0,17.849,17.849,17.8075,17.8075,348687.0
2015-09-10 12:00:00,21.46,21.48,21.44,21.48,416700.0,17.8158,17.8324,17.7992,17.8324,416700.0
2015-09-10 12:05:00,21.48,21.53,21.47,21.52,334383.0,17.8324,17.8739,17.8241,17.8656,334383.0
2015-09-10 12:10:00,21.52,21.52,21.48,21.49,236001.0,17.8656,17.8656,17.8324,17.8407,236001.0
2015-09-10 12:15:00,21.49,21.5,21.47,21.47,381678.0,17.8407,17.849,17.8241,17.8241,381678.0
2015-09-10 12:20:00,21.47,21.49,21.46,21.46,190941.0,17.8241,17.8407,17.8158,17.8158,190941.0
2015-09-10 12:25:00,21.46,21.48,21.45,21.47,304647.0,17.8158,17.8324,17.8075,17.8241,304647.0
2015-09-10 12:30:00,21.47,21.49,21.45,21.48,446772.0,17.8241,17.8407,17.8075,17.8324,446772.0
2015-09-10 12:35:00,21.49,21.5,21.48,21.48,471678.0,17.8407,17.849,17.8324,17.8324,471678.0
2015-09-10 12:40:00,21.48,21.48,21.45,21.47,332688.0,17.8324,17.8324,17.8075,17.8241,332688.0
2015-09-10 12:45:00,21.47,21.47,21.45,21.47,511680.0,17.8241,17.8241,17.8075,17.8241,511680.0
2015-09-10 12:50:00,21.47,21.47,21.44,21.45,225372.0,17.8241,17.8241,17.7992,17.8075,225372.0
2015-09-10 12:55:00,21.45,21.45,21.39,21.41,455628.0,17.8075,17.8075,17.7577,17.7743,455628.0
2015-09-10 13:00:00,21.41,21.41,21.39,21.41,438693.0,17.7743,17.7743,17.7577,17.7743,438693.0
2015-09-10 13:05:00,21.41,21.44,21.41,21.41,312213.0,17.7743,17.7992,17.7743,17.7743,312213.0
2015-09-10 13:10:00,21.41,21.45,21.41,21.42,247398.0,17.7743,17.8075,17.7743,17.7826,247398.0
2015-09-10 13:15:00,21.42,21.44,21.42,21.44,307632.0,17.7826,17.7992,17.7826,17.7992,307632.0
2015-09-10 13:20:00,21.44,21.47,21.43,21.46,271806.0,17.7992,17.8241,17.7909,17.8158,271806.0
2015-09-10 13:25:00,21.46,21.5,21.44,21.48,561987.0,17.8158,17.849,17.7992,17.8324,561987.0
2015-09-10 13:30:00,21.48,21.5,21.48,21.5,447720.0,17.8324,17.849,17.8324,17.849,447720.0
2015-09-10 13:35:00,21.5,21.53,21.49,21.51,563103.0,17.849,17.8739,17.8407,17.8573,563103.0
2015-09-10 13:40:00,21.51,21.54,21.5,21.53,425889.0,17.8573,17.8822,17.849,17.8739,425889.0
2015-09-10 13:45:00,21.53,21.54,21.5,21.52,220758.0,17.8739,17.8822,17.849,17.8656,220758.0
2015-09-10 13:50:00,21.52,21.55,21.49,21.49,298392.0,17.8656,17.8905,17.8407,17.8407,298392.0
2015-09-10 13:55:00,21.49,21.52,21.49,21.51,299061.0,17.8407,17.8656,17.8407,17.8573,299061.0
2015-09-10 14:00:00,21.51,21.52,21.48,21.5,314610.0,17.8573,17.8656,17.8324,17.849,314610.0
2015-09-10 14:05:00,21.5,21.5,21.48,21.48,142905.0,17.849,17.849,17.8324,17.8324,142905.0
2015-09-10 14:10:00,21.48,21.5,21.48,21.5,408873.0,17.8324,17.849,17.8324,17.849,408873.0
2015-09-10 14:15:00,21.5,21.5,21.47,21.48,643671.0,17.849,17.849,17.8241,17.8324,643671.0
2015-09-10 14:20:00,21.48,21.48,21.46,21.47,425772.0,17.8324,17.8324,17.8158,17.8241,425772.0
2015-09-10 14:25:00,21.47,21.47,21.46,21.46,344592.0,17.8241,17.8241,17.8158,17.8158,344592.0
2015-09-10 14:30:00,21.46,21.47,21.45,21.46,471552.0,17.8158,17.8241,17.8075,17.8158,471552.0
2015-09-10 14:35:00,21.46,21.47,21.45,21.46,212997.0,17.8158,17.8241,17.8075,17.8158,212997.0
2015-09-10 14:40:00,21.45,21.47,21.44,21.44,250806.0,17.8075,17.8241,17.7992,17.7992,250806.0
2015-09-10 14:45:00,21.44,21.44,21.4,21.41,427083.0,17.7992,17.7992,17.766,17.7743,427083.0
2015-09-10 14:50:00,21.41,21.44,21.4,21.43,424173.0,17.7743,17.7992,17.766,17.7909,424173.0
2015-09-10 14:55:00,21.43,21.43,21.38,21.38,465276.0,17.7909,17.7909,17.7494,17.7494,465276.0
2015-09-10 15:00:00,21.38,21.38,21.36,21.37,532002.0,17.7494,17.7494,17.7328,17.7411,532002.0
2015-09-10 15:05:00,21.37,21.39,21.37,21.38,472947.0,17.7411,17.7577,17.7411,17.7494,472947.0
2015-09-10 15:10:00,21.38,21.41,21.38,21.41,690444.0,17.7494,17.7743,17.7494,17.7743,690444.0
2015-09-10 15:15:00,21.41,21.45,21.4,21.41,492786.0,17.7743,17.8075,17.766,17.7743,492786.0
2015-09-10 15:20:00,21.41,21.42,21.36,21.37,534192.0,17.7743,17.7826,17.7328,17.7411,534192.0
2015-09-10 15:25:00,21.37,21.39,21.35,21.37,640473.0,17.7411,17.7577,17.7245,17.7411,640473.0
2015-09-10 15:30:00,21.37,21.38,21.33,21.35,536352.0,17.7411,17.7494,17.7079,17.7245,536352.0
2015-09-10 15:35:00,21.35,21.37,21.33,21.34,795615.0,17.7245,17.7411,17.7079,17.7162,795615.0
2015-09-10 15:40:00,21.34,21.34,21.3,21.32,897207.0,17.7162,17.7162,17.6829,17.6996,897207.0
2015-09-10 15:45:00,21.32,21.35,21.3,21.34,787428.0,17.6996,17.7245,17.6829,17.7162,787428.0
2015-09-10 15:50:00,21.34,21.37,21.33,21.36,987309.0,17.7162,17.7411,17.7079,17.7328,987309.0
2015-09-10 15:55:00,21.36,21.39,21.35,21.38,1377318.0,17.7328,17.7577,17.7245,17.7494,1377318.0
2015-09-11 09:30:00,21.39,21.48,21.36,21.36,557994.0,17.7577,17.8324,17.7328,17.7328,557994.0
2015-09-11 09:35:00,21.36,21.44,21.35,21.42,436221.0,17.7328,17.7992,17.7245,17.7826,436221.0
2015-09-11 09:40:00,21.42,21.44,21.39,21.41,271293.0,17.7826,17.7992,17.7577,17.7743,271293.0
2015-09-11 09:45:00,21.41,21.41,21.37,21.38,225663.0,17.7743,17.7743,17.7411,17.7494,225663.0
2015-09-11 09:50:00,21.38,21.4,21.37,21.4,272565.0,17.7494,17.766,17.7411,17.766,272565.0
2015-09-11 09:55:00,21.4,21.42,21.35,21.36,219396.0,17.766,17.7826,17.7245,17.7328,219396.0
2015-09-11 10:00:00,21.35,21.38,21.33,21.36,303099.0,17.7245,17.7494,17.7079,17.7328,303099.0
2015-09-11 10:05:00,21.36,21.4,21.35,21.39,211314.0,17.7328,17.766,17.7245,17.7577,211314.0
2015-09-11 10:10:00,21.39,21.44,21.38,21.43,626361.0,17.7577,17.7992,17.7494,17.7909,626361.0
2015-09-11 10:15:00,21.43,21.44,21.4,21.44,625422.0,17.7909,17.7992,17.766,17.7992,625422.0
2015-09-11 10:20:00,21.43,21.45,21.43,21.45,225606.0,17.7909,17.8075,17.7909,17.8075,225606.0
2015-09-11 10:25:00,21.44,21.45,21.43,21.43,344679.0,17.7992,17.8075,17.7909,17.7909,344679.0
2015-09-11 10:30:00,21.43,21.45,21.42,21.45,203913.0,17.7909,17.8075,17.7826,17.8075,203913.0
2015-09-11 10:35:00,21.45,21.45,21.43,21.44,192282.0,17.8075,17.8075,17.7909,17.7992,192282.0
2015-09-11 10:40:00,21.44,21.46,21.43,21.46,197439.0,17.7992,17.8158,17.7909,17.8158,197439.0
2015-09-11 10:45:00,21.46,21.47,21.45,21.46,157419.0,17.8158,17.8241,17.8075,17.8158,157419.0
2015-09-11 10:50:00,21.46,21.46,21.44,21.44,216393.0,17.8158,17.8158,17.7992,17.7992,216393.0
2015-09-11 10:55:00,21.44,21.45,21.42,21.44,165201.0,17.7992,17.8075,17.7826,17.7992,165201.0
2015-09-11 11:00:00,21.44,21.46,21.43,21.45,247581.0,17.7992,17.8158,17.7909,17.8075,247581.0
2015-09-11 11:05:00,21.45,21.47,21.45,21.46,173472.0,17.8075,17.8241,17.8075,17.8158,173472.0
2015-09-11 11:10:00,21.46,21.47,21.45,21.46,153030.0,17.8158,17.8241,17.8075,17.8158,153030.0
2015-09-11 11:15:00,21.46,21.47,21.43,21.47,173325.0,17.8158,17.8241,17.7909,17.8241,173325.0
2015-09-11 11:20:00,21.47,21.5,21.46,21.49,202260.0,17.8241,17.849,17.8158,17.8407,202260.0
2015-09-11 11:25:00,21.49,21.49,21.47,21.49,178215.0,17.8407,17.8407,17.8241,17.8407,178215.0
2015-09-11 11:30:00,21.49,21.49,21.46,21.46,207984.0,17.8407,17.8407,17.8158,17.8158,207984.0
2015-09-11 11:35:00,21.46,21.49,21.46,21.49,196470.0,17.8158,17.8407,17.8158,17.8407,196470.0
2015-09-11 11:40:00,21.49,21.5,21.47,21.48,269916.0,17.8407,17.849,17.8241,17.8324,269916.0
2015-09-11 11:45:00,21.48,21.5,21.48,21.5,375309.0,17.8324,17.849,17.8324,17.849,375309.0
2015-09-11 11:50:00,21.49,21.54,21.49,21.52,325155.0,17.8407,17.8822,17.8407,17.8656,325155.0
2015-09-11 11:55:00,21.52,21.52,21.5,21.5,195471.0,17.8656,17.8656,17.849,17.849,195471.0
2015-09-11 12:00:00,21.5,21.53,21.48,21.51,373617.0,17.849,17.8739,17.8324,17.8573,373617.0
2015-09-11 12:05:00,21.52,21.53,21.52,21.52,101442.0,17.8656,17.8739,17.8656,17.8656,101442.0
2015-09-11 12:10:00,21.52,21.54,21.52,21.53,154101.0,17.8656,17.8822,17.8656,17.8739,154101.0
2015-09-11 12:15:00,21.53,21.54,21.51,21.52,184506.0,17.8739,17.8822,17.8573,17.8656,184506.0
2015-09-11 12:20:00,21.52,21.52,21.5,21.51,73719.0,17.8656,17.8656,17.849,17.8573,73719.0
2015-09-11 12:25:00,21.51,21.52,21.5,21.52,135558.0,17.8573,17.8656,17.849,17.8656,135558.0
2015-09-11 12:30:00,21.52,21.54,21.51,21.51,170547.0,17.8656,17.8822,17.8573,17.8573,170547.0
2015-09-11 12:35:00,21.51,21.52,21.5,21.5,290727.0,17.8573,17.8656,17.849,17.849,290727.0
2015-09-11 12:40:00,21.5,21.52,21.5,21.52,99540.0,17.849,17.8656,17.849,17.8656,99540.0
2015-09-11 12:45:00,21.52,21.55,21.51,21.55,160488.0,17.8656,17.8905,17.8573,17.8905,160488.0
2015-09-11 12:50:00,21.55,21.56,21.54,21.55,166896.0,17.8905,17.8988,17.8822,17.8905,166896.0
2015-09-11 12:55:00,21.54,21.56,21.54,21.55,131580.0,17.8822,17.8988,17.8822,17.8905,131580.0
2015-09-11 13:00:00,21.55,21.55,21.52,21.52,147027.0,17.8905,17.8905,17.8656,17.8656,147027.0
2015-09-11 13:05:00,21.52,21.52,21.5,21.5,174540.0,17.8656,17.8656,17.849,17.849,174540.0
2015-09-11 13:10:00,21.51,21.51,21.49,21.5,89388.0,17.8573,17.8573,17.8407,17.849,89388.0
2015-09-11 13:15:00,21.5,21.5,21.47,21.47,110307.0,17.849,17.849,17.8241,17.8241,110307.0
2015-09-11 13:20:00,21.47,21.48,21.46,21.46,129879.0,17.8241,17.8324,17.8158,17.8158,129879.0
2015-09-11 13:25:00,21.46,21.47,21.45,21.46,173664.0,17.8158,17.8241,17.8075,17.8158,173664.0
2015-09-11 13:30:00,21.46,21.47,21.45,21.45,171624.0,17.8158,17.8241,17.8075,17.8075,171624.0
2015-09-11 13:35:00,21.45,21.46,21.44,21.45,81684.0,17.8075,17.8158,17.7992,17.8075,81684.0
2015-09-11 13:40:00,21.45,21.47,21.45,21.46,98205.0,17.8075,17.8241,17.8075,17.8158,98205.0
2015-09-11 13:45:00,21.47,21.47,21.45,21.46,201381.0,17.8241,17.8241,17.8075,17.8158,201381.0
2015-09-11 13:50:00,21.46,21.47,21.45,21.47,162861.0,17.8158,17.8241,17.8075,17.8241,162861.0
2015-09-11 13:55:00,21.47,21.48,21.47,21.48,226779.0,17.8241,17.8324,17.8241,17.8324,226779.0
2015-09-11 14:00:00,21.48,21.48,21.45,21.45,121098.0,17.8324,17.8324,17.8075,17.8075,121098.0
2015-09-11 14:05:00,21.45,21.47,21.44,21.46,130023.0,17.8075,17.8241,17.7992,17.8158,130023.0
2015-09-11 14:10:00,21.46,21.48,21.46,21.46,79155.0,17.8158,17.8324,17.8158,17.8158,79155.0
2015-09-11 14:15:00,21.46,21.47,21.46,21.47,109254.0,17.8158,17.8241,17.8158,17.8241,109254.0
2015-09-11 14:20:00,21.47,21.49,21.47,21.48,120498.0,17.8241,17.8407,17.8241,17.8324,120498.0
2015-09-11 14:25:00,21.48,21.49,21.48,21.48,98733.0,17.8324,17.8407,17.8324,17.8324,98733.0
2015-09-11 14:30:00,21.48,21.5,21.48,21.49,179091.0,17.8324,17.849,17.8324,17.8407,179091.0
2015-09-11 14:35:00,21.49,21.52,21.49,21.5,170589.0,17.8407,17.8656,17.8407,17.849,170589.0
2015-09-11 14:40:00,21.5,21.5,21.49,21.49,210297.0,17.849,17.849,17.8407,17.8407,210297.0
2015-09-11 14:45:00,21.49,21.5,21.48,21.49,203046.0,17.8407,17.849,17.8324,17.8407,203046.0
2015-09-11 14:50:00,21.49,21.51,21.47,21.5,278139.0,17.8407,17.8573,17.8241,17.849,278139.0
2015-09-11 14:55:00,21.5,21.51,21.5,21.51,222705.0,17.849,17.8573,17.849,17.8573,222705.0
2015-09-11 15:00:00,21.51,21.53,21.5,21.51,210750.0,17.8573,17.8739,17.849,17.8573,210750.0
2015-09-11 15:05:00,21.51,21.53,21.5,21.52,232407.0,17.8573,17.8739,17.849,17.8656,232407.0
2015-09-11 15:10:00,21.52,21.52,21.51,21.52,275730.0,17.8656,17.8656,17.8573,17.8656,275730.0
2015-09-11 15:15:00,21.52,21.53,21.52,21.52,179253.0,17.8656,17.8739,17.8656,17.8656,179253.0
2015-09-11 15:20:00,21.52,21.52,21.49,21.5,348852.0,17.8656,17.8656,17.8407,17.849,348852.0
2015-09-11 15:25:00,21.5,21.5,21.48,21.48,241386.0,17.849,17.849,17.8324,17.8324,241386.0
2015-09-11 15:30:00,21.48,21.48,21.46,21.47,276708.0,17.8324,17.8324,17.8158,17.8241,276708.0
2015-09-11 15:35:00,21.46,21.5,21.46,21.5,340986.0,17.8158,17.849,17.8158,17.849,340986.0
2015-09-11 15:40:00,21.5,21.5,21.48,21.5,472308.0,17.849,17.849,17.8324,17.849,472308.0
2015-09-11 15:45:00,21.5,21.51,21.49,21.49,421920.0,17.849,17.8573,17.8407,17.8407,421920.0
2015-09-11 15:50:00,21.49,21.52,21.49,21.51,553368.0,17.8407,17.8656,17.8407,17.8573,553368.0
2015-09-11 15:55:00,21.51,21.55,21.51,21.54,1244061.0,17.8573,17.8905,17.8573,17.8822,1244061.0
2015-09-14 09:30:00,21.55,21.56,21.39,21.4,520359.0,17.8905,17.8988,17.7577,17.766,520359.0
2015-09-14 09:35:00,21.4,21.4,21.33,21.34,511395.0,17.766,17.766,17.7079,17.7162,511395.0
2015-09-14 09:40:00,21.34,21.35,21.31,21.33,484524.0,17.7162,17.7245,17.6913,17.7079,484524.0
2015-09-14 09:45:00,21.33,21.33,21.27,21.29,477438.0,17.7079,17.7079,17.658,17.6746,477438.0
2015-09-14 09:50:00,21.29,21.34,21.27,21.33,405612.0,17.6746,17.7162,17.658,17.7079,405612.0
2015-09-14 09:55:00,21.33,21.33,21.31,21.33,166392.0,17.7079,17.7079,17.6913,17.7079,166392.0
2015-09-14 10:00:00,21.33,21.33,21.32,21.33,198693.0,17.7079,17.7079,17.6996,17.7079,198693.0
2015-09-14 10:05:00,21.33,21.38,21.33,21.38,324102.0,17.7079,17.7494,17.7079,17.7494,324102.0
2015-09-14 10:10:00,21.37,21.37,21.35,21.36,521685.0,17.7411,17.7411,17.7245,17.7328,521685.0
2015-09-14 10:15:00,21.36,21.37,21.34,21.35,324762.0,17.7328,17.7411,17.7162,17.7245,324762.0
2015-09-14 10:20:00,21.35,21.37,21.34,21.36,140994.0,17.7245,17.7411,17.7162,17.7328,140994.0
2015-09-14 10:25:00,21.36,21.36,21.35,21.36,142533.0,17.7328,17.7328,17.7245,17.7328,142533.0
2015-09-14 10:30:00,21.35,21.37,21.35,21.36,237375.0,17.7245,17.7411,17.7245,17.7328,237375.0
2015-09-14 10:35:00,21.36,21.39,21.35,21.38,134259.0,17.7328,17.7577,17.7245,17.7494,134259.0
2015-09-14 10:40:00,21.38,21.39,21.36,21.37,116847.0,17.7494,17.7577,17.7328,17.7411,116847.0
2015-09-14 10:45:00,21.37,21.39,21.37,21.38,160650.0,17.7411,17.7577,17.7411,17.7494,160650.0
2015-09-14 10:50:00,21.38,21.38,21.35,21.36,130266.0,17.7494,17.7494,17.7245,17.7328,130266.0
2015-09-14 10:55:00,21.36,21.37,21.34,21.37,94494.0,17.7328,17.7411,17.7162,17.7411,94494.0
2015-09-14 11:00:00,21.37,21.38,21.36,21.37,102897.0,17.7411,17.7494,17.7328,17.7411,102897.0
2015-09-14 11:05:00,21.37,21.38,21.36,21.36,130413.0,17.7411,17.7494,17.7328,17.7328,130413.0
2015-09-14 11:10:00,21.36,21.37,21.34,21.35,167793.0,17.7328,17.7411,17.7162,17.7245,167793.0
2015-09-14 11:15:00,21.35,21.37,21.35,21.36,218577.0,17.7245,17.7411,17.7245,17.7328,218577.0
2015-09-14 11:20:00,21.37,21.38,21.36,21.38,105741.0,17.7411,17.7494,17.7328,17.7494,105741.0
2015-09-14 11:25:00,21.38,21.4,21.37,21.4,302424.0,17.7494,17.766,17.7411,17.766,302424.0
2015-09-14 11:30:00,21.4,21.4,21.38,21.39,143196.0,17.766,17.766,17.7494,17.7577,143196.0
2015-09-14 11:35:00,21.39,21.4,21.38,21.39,120027.0,17.7577,17.766,17.7494,17.7577,120027.0
2015-09-14 11:40:00,21.38,21.4,21.38,21.38,121710.0,17.7494,17.766,17.7494,17.7494,121710.0
2015-09-14 11:45:00,21.37,21.38,21.35,21.37,178362.0,17.7411,17.7494,17.7245,17.7411,178362.0
2015-09-14 11:50:00,21.37,21.4,21.37,21.4,179871.0,17.7411,17.766,17.7411,17.766,179871.0
2015-09-14 11:55:00,21.4,21.41,21.39,21.4,84396.0,17.766,17.7743,17.7577,17.766,84396.0
2015-09-14 12:00:00,21.4,21.42,21.4,21.41,137811.0,17.766,17.7826,17.766,17.7743,137811.0
2015-09-14 12:05:00,21.41,21.42,21.4,21.41,142617.0,17.7743,17.7826,17.766,17.7743,142617.0
2015-09-14 12:10:00,21.41,21.41,21.39,21.41,179823.0,17.7743,17.7743,17.7577,17.7743,179823.0
2015-09-14 12:15:00,21.41,21.42,21.4,21.4,107715.0,17.7743,17.7826,17.766,17.766,107715.0
2015-09-14 12:20:00,21.4,21.41,21.39,21.41,120813.0,17.766,17.7743,17.7577,17.7743,120813.0
2015-09-14 12:25:00,21.41,21.42,21.39,21.4,93870.0,17.7743,17.7826,17.7577,17.766,93870.0
2015-09-14 12:30:00,21.41,21.43,21.39,21.41,152505.0,17.7743,17.7909,17.7577,17.7743,152505.0
2015-09-14 12:35:00,21.41,21.42,21.39,21.39,92145.0,17.7743,17.7826,17.7577,17.7577,92145.0
2015-09-14 12:40:00,21.39,21.4,21.38,21.39,99690.0,17.7577,17.766,17.7494,17.7577,99690.0
2015-09-14 12:45:00,21.39,21.41,21.39,21.4,93432.0,17.7577,17.7743,17.7577,17.766,93432.0
2015-09-14 12:50:00,21.4,21.41,21.39,21.39,64131.0,17.766,17.7743,17.7577,17.7577,64131.0
2015-09-14 12:55:00,21.39,21.41,21.39,21.4,93774.0,17.7577,17.7743,17.7577,17.766,93774.0
2015-09-14 13:00:00,21.39,21.41,21.37,21.38,123462.0,17.7577,17.7743,17.7411,17.7494,123462.0
2015-09-14 13:05:00,21.38,21.39,21.37,21.38,70848.0,17.7494,17.7577,17.7411,17.7494,70848.0
2015-09-14 13:10:00,21.38,21.4,21.37,21.38,148881.0,17.7494,17.766,17.7411,17.7494,148881.0
2015-09-14 13:15:00,21.38,21.41,21.37,21.4,153177.0,17.7494,17.7743,17.7411,17.766,153177.0
2015-09-14 13:20:00,21.4,21.41,21.39,21.4,96339.0,17.766,17.7743,17.7577,17.766,96339.0
2015-09-14 13:25:00,21.4,21.42,21.39,21.41,113571.0,17.766,17.7826,17.7577,17.7743,113571.0
2015-09-14 13:30:00,21.41,21.42,21.41,21.41,71301.0,17.7743,17.7826,17.7743,17.7743,71301.0
2015-09-14 13:35:00,21.41,21.42,21.41,21.42,148764.0,17.7743,17.7826,17.7743,17.7826,148764.0
2015-09-14 13:40:00,21.42,21.44,21.42,21.43,164508.0,17.7826,17.7992,17.7826,17.7909,164508.0
2015-09-14 13:45:00,21.43,21.44,21.43,21.43,181395.0,17.7909,17.7992,17.7909,17.7909,181395.0
2015-09-14 13:50:00,21.43,21.43,21.4,21.4,107991.0,17.7909,17.7909,17.766,17.766,107991.0
2015-09-14 13:55:00,21.4,21.42,21.4,21.42,307809.0,17.766,17.7826,17.766,17.7826,307809.0
2015-09-14 14:00:00,21.42,21.42,21.4,21.4,130209.0,17.7826,17.7826,17.766,17.766,130209.0
2015-09-14 14:05:00,21.4,21.42,21.4,21.41,105345.0,17.766,17.7826,17.766,17.7743,105345.0
2015-09-14 14:10:00,21.41,21.42,21.4,21.41,174018.0,17.7743,17.7826,17.766,17.7743,174018.0
2015-09-14 14:15:00,21.42,21.43,21.41,21.42,120264.0,17.7826,17.7909,17.7743,17.7826,120264.0
2015-09-14 14:20:00,21.42,21.43,21.41,21.41,187026.0,17.7826,17.7909,17.7743,17.7743,187026.0
2015-09-14 14:25:00,21.41,21.42,21.4,21.41,128088.0,17.7743,17.7826,17.766,17.7743,128088.0
2015-09-14 14:30:00,21.41,21.42,21.4,21.41,155811.0,17.7743,17.7826,17.766,17.7743,155811.0
2015-09-14 14:35:00,21.41,21.42,21.4,21.42,134850.0,17.7743,17.7826,17.766,17.7826,134850.0
2015-09-14 14:40:00,21.42,21.42,21.42,21.42,154788.0,17.7826,17.7826,17.7826,17.7826,154788.0
2015-09-14 14:45:00,21.42,21.43,21.41,21.41,217884.0,17.7826,17.7909,17.7743,17.7743,217884.0
2015-09-14 14:50:00,21.4,21.43,21.4,21.43,214233.0,17.766,17.7909,17.766,17.7909,214233.0
2015-09-14 14:55:00,21.43,21.45,21.42,21.42,177444.0,17.7909,17.8075,17.7826,17.7826,177444.0
2015-09-14 15:00:00,21.42,21.43,21.41,21.41,197421.0,17.7826,17.7909,17.7743,17.7743,197421.0
2015-09-14 15:05:00,21.41,21.42,21.4,21.41,136209.0,17.7743,17.7826,17.766,17.7743,136209.0
2015-09-14 15:10:00,21.41,21.45,21.41,21.45,246978.0,17.7743,17.8075,17.7743,17.8075,246978.0
2015-09-14 15:15:00,21.45,21.46,21.44,21.45,275544.0,17.8075,17.8158,17.7992,17.8075,275544.0
2015-09-14 15:20:00,21.45,21.47,21.44,21.44,310911.0,17.8075,17.8241,17.7992,17.7992,310911.0
2015-09-14 15:25:00,21.44,21.45,21.42,21.44,348462.0,17.7992,17.8075,17.7826,17.7992,348462.0
2015-09-14 15:30:00,21.44,21.45,21.41,21.42,235491.0,17.7992,17.8075,17.7743,17.7826,235491.0
2015-09-14 15:35:00,21.42,21.43,21.41,21.43,246024.0,17.7826,17.7909,17.7743,17.7909,246024.0
2015-09-14 15:40:00,21.43,21.43,21.41,21.43,250632.0,17.7909,17.7909,17.7743,17.7909,250632.0
2015-09-14 15:45:00,21.43,21.44,21.42,21.42,310194.0,17.7909,17.7992,17.7826,17.7826,310194.0
2015-09-14 15:50:00,21.42,21.44,21.41,21.42,436491.0,17.7826,17.7992,17.7743,17.7826,436491.0
2015-09-14 15:55:00,21.42,21.44,21.41,21.43,905958.0,17.7826,17.7992,17.7743,17.7909,905958.0
2015-09-15 09:30:00,21.49,21.53,21.45,21.52,341121.0,17.8407,17.8739,17.8075,17.8656,341121.0
2015-09-15 09:35:00,21.52,21.52,21.44,21.44,234693.0,17.8656,17.8656,17.7992,17.7992,234693.0
2015-09-15 09:40:00,21.44,21.44,21.4,21.43,259332.0,17.7992,17.7992,17.766,17.7909,259332.0
2015-09-15 09:45:00,21.43,21.43,21.4,21.41,188604.0,17.7909,17.7909,17.766,17.7743,188604.0
2015-09-15 09:50:00,21.41,21.42,21.39,21.39,186855.0,17.7743,17.7826,17.7577,17.7577,186855.0
2015-09-15 09:55:00,21.39,21.43,21.39,21.42,531060.0,17.7577,17.7909,17.7577,17.7826,531060.0
2015-09-15 10:00:00,21.42,21.44,21.39,21.4,337467.0,17.7826,17.7992,17.7577,17.766,337467.0
2015-09-15 10:05:00,21.4,21.42,21.39,21.4,359955.0,17.766,17.7826,17.7577,17.766,359955.0
2015-09-15 10:10:00,21.4,21.4,21.37,21.37,242307.0,17.766,17.766,17.7411,17.7411,242307.0
2015-09-15 10:15:00,21.38,21.38,21.35,21.35,141354.0,17.7494,17.7494,17.7245,17.7245,141354.0
2015-09-15 10:20:00,21.36,21.4,21.35,21.39,440478.0,17.7328,17.766,17.7245,17.7577,440478.0
2015-09-15 10:25:00,21.39,21.4,21.38,21.39,376803.0,17.7577,17.766,17.7494,17.7577,376803.0
2015-09-15 10:30:00,21.39,21.43,21.39,21.42,384195.0,17.7577,17.7909,17.7577,17.7826,384195.0
2015-09-15 10:35:00,21.42,21.43,21.42,21.43,149031.0,17.7826,17.7909,17.7826,17.7909,149031.0
2015-09-15 10:40:00,21.43,21.46,21.43,21.44,324612.0,17.7909,17.8158,17.7909,17.7992,324612.0
2015-09-15 10:45:00,21.44,21.48,21.44,21.46,327843.0,17.7992,17.8324,17.7992,17.8158,327843.0
2015-09-15 10:50:00,21.46,21.47,21.43,21.43,273417.0,17.8158,17.8241,17.7909,17.7909,273417.0
2015-09-15 10:55:00,21.43,21.46,21.43,21.45,345990.0,17.7909,17.8158,17.7909,17.8075,345990.0
2015-09-15 11:00:00,21.45,21.48,21.45,21.47,545472.0,17.8075,17.8324,17.8075,17.8241,545472.0
2015-09-15 11:05:00,21.47,21.47,21.44,21.45,250545.0,17.8241,17.8241,17.7992,17.8075,250545.0
2015-09-15 11:10:00,21.45,21.46,21.43,21.43,322449.0,17.8075,17.8158,17.7909,17.7909,322449.0
2015-09-15 11:15:00,21.43,21.44,21.41,21.42,213072.0,17.7909,17.7992,17.7743,17.7826,213072.0
2015-09-15 11:20:00,21.42,21.44,21.41,21.44,281556.0,17.7826,17.7992,17.7743,17.7992,281556.0
2015-09-15 11:25:00,21.44,21.45,21.43,21.43,194631.0,17.7992,17.8075,17.7909,17.7909,194631.0
2015-09-15 11:30:00,21.43,21.45,21.42,21.43,115602.0,17.7909,17.8075,17.7826,17.7909,115602.0
2015-09-15 11:35:00,21.43,21.46,21.43,21.45,117432.0,17.7909,17.8158,17.7909,17.8075,117432.0
2015-09-15 11:40:00,21.45,21.47,21.45,21.46,128346.0,17.8075,17.8241,17.8075,17.8158,128346.0
2015-09-15 11:45:00,21.46,21.48,21.46,21.47,145329.0,17.8158,17.8324,17.8158,17.8241,145329.0
2015-09-15 11:50:00,21.47,21.48,21.44,21.45,157926.0,17.8241,17.8324,17.7992,17.8075,157926.0
2015-09-15 11:55:00,21.45,21.48,21.44,21.48,189936.0,17.8075,17.8324,17.7992,17.8324,189936.0
2015-09-15 12:00:00,21.47,21.48,21.46,21.46,88008.0,17.8241,17.8324,17.8158,17.8158,88008.0
2015-09-15 12:05:00,21.46,21.46,21.44,21.45,137505.0,17.8158,17.8158,17.7992,17.8075,137505.0
2015-09-15 12:10:00,21.45,21.47,21.44,21.47,133335.0,17.8075,17.8241,17.7992,17.8241,133335.0
2015-09-15 12:15:00,21.47,21.5,21.47,21.47,253953.0,17.8241,17.849,17.8241,17.8241,253953.0
2015-09-15 12:20:00,21.47,21.47,21.45,21.46,194010.0,17.8241,17.8241,17.8075,17.8158,194010.0
2015-09-15 12:25:00,21.46,21.48,21.45,21.48,264630.0,17.8158,17.8324,17.8075,17.8324,264630.0
2015-09-15 12:30:00,21.48,21.48,21.46,21.47,137373.0,17.8324,17.8324,17.8158,17.8241,137373.0
2015-09-15 12:35:00,21.47,21.5,21.47,21.5,128652.0,17.8241,17.849,17.8241,17.849,128652.0
2015-09-15 12:40:00,21.5,21.51,21.48,21.48,119559.0,17.849,17.8573,17.8324,17.8324,119559.0
2015-09-15 12:45:00,21.48,21.49,21.48,21.49,99249.0,17.8324,17.8407,17.8324,17.8407,99249.0
2015-09-15 12:50:00,21.49,21.49,21.47,21.47,210150.0,17.8407,17.8407,17.8241,17.8241,210150.0
2015-09-15 12:55:00,21.47,21.48,21.46,21.47,117735.0,17.8241,17.8324,17.8158,17.8241,117735.0
2015-09-15 13:00:00,21.47,21.48,21.47,21.47,77820.0,17.8241,17.8324,17.8241,17.8241,77820.0
2015-09-15 13:05:00,21.48,21.49,21.47,21.49,129810.0,17.8324,17.8407,17.8241,17.8407,129810.0
2015-09-15 13:10:00,21.49,21.5,21.47,21.5,124605.0,17.8407,17.849,17.8241,17.849,124605.0
2015-09-15 13:15:00,21.5,21.52,21.5,21.51,223587.0,17.849,17.8656,17.849,17.8573,223587.0
2015-09-15 13:20:00,21.51,21.52,21.5,21.51,93399.0,17.8573,17.8656,17.849,17.8573,93399.0
2015-09-15 13:25:00,21.51,21.54,21.5,21.53,158307.0,17.8573,17.8822,17.849,17.8739,158307.0
2015-09-15 13:30:00,21.54,21.57,21.53,21.56,334053.0,17.8822,17.9071,17.8739,17.8988,334053.0
2015-09-15 13:35:00,21.56,21.57,21.55,21.56,144801.0,17.8988,17.9071,17.8905,17.8988,144801.0
2015-09-15 13:40:00,21.56,21.57,21.54,21.55,185622.0,17.8988,17.9071,17.8822,17.8905,185622.0
2015-09-15 13:45:00,21.55,21.55,21.53,21.53,125508.0,17.8905,17.8905,17.8739,17.8739,125508.0
2015-09-15 13:50:00,21.53,21.53,21.52,21.52,120117.0,17.8739,17.8739,17.8656,17.8656,120117.0
2015-09-15 13:55:00,21.52,21.52,21.5,21.51,117966.0,17.8656,17.8656,17.849,17.8573,117966.0
2015-09-15 14:00:00,21.51,21.52,21.5,21.51,131829.0,17.8573,17.8656,17.849,17.8573,131829.0
2015-09-15 14:05:00,21.51,21.53,21.51,21.53,148233.0,17.8573,17.8739,17.8573,17.8739,148233.0
2015-09-15 14:10:00,21.53,21.55,21.52,21.53,165372.0,17.8739,17.8905,17.8656,17.8739,165372.0
2015-09-15 14:15:00,21.53,21.53,21.51,21.51,100476.0,17.8739,17.8739,17.8573,17.8573,100476.0
2015-09-15 14:20:00,21.51,21.51,21.49,21.5,178263.0,17.8573,17.8573,17.8407,17.849,178263.0
2015-09-15 14:25:00,21.5,21.5,21.48,21.49,180819.0,17.849,17.849,17.8324,17.8407,180819.0
2015-09-15 14:30:00,21.49,21.49,21.48,21.49,167055.0,17.8407,17.8407,17.8324,17.8407,167055.0
2015-09-15 14:35:00,21.49,21.51,21.48,21.5,179088.0,17.8407,17.8573,17.8324,17.849,179088.0
2015-09-15 14:40:00,21.5,21.51,21.48,21.49,216906.0,17.849,17.8573,17.8324,17.8407,216906.0
2015-09-15 14:45:00,21.49,21.52,21.49,21.51,264006.0,17.8407,17.8656,17.8407,17.8573,264006.0
2015-09-15 14:50:00,21.51,21.51,21.48,21.5,240783.0,17.8573,17.8573,17.8324,17.849,240783.0
2015-09-15 14:55:00,21.5,21.51,21.49,21.5,205440.0,17.849,17.8573,17.8407,17.849,205440.0
2015-09-15 15:00:00,21.5,21.51,21.48,21.48,238881.0,17.849,17.8573,17.8324,17.8324,238881.0
2015-09-15 15:05:00,21.48,21.5,21.48,21.5,176352.0,17.8324,17.849,17.8324,17.849,176352.0
2015-09-15 15:10:00,21.5,21.5,21.48,21.48,167880.0,17.849,17.849,17.8324,17.8324,167880.0
2015-09-15 15:15:00,21.49,21.49,21.47,21.47,195714.0,17.8407,17.8407,17.8241,17.8241,195714.0
2015-09-15 15:20:00,21.47,21.48,21.46,21.47,203427.0,17.8241,17.8324,17.8158,17.8241,203427.0
2015-09-15 15:25:00,21.47,21.47,21.46,21.47,266787.0,17.8241,17.8241,17.8158,17.8241,266787.0
2015-09-15 15:30:00,21.46,21.48,21.45,21.47,247821.0,17.8158,17.8324,17.8075,17.8241,247821.0
2015-09-15 15:35:00,21.47,21.47,21.45,21.45,278457.0,17.8241,17.8241,17.8075,17.8075,278457.0
2015-09-15 15:40:00,21.45,21.46,21.44,21.45,386256.0,17.8075,17.8158,17.7992,17.8075,386256.0
2015-09-15 15:45:00,21.46,21.46,21.44,21.45,522720.0,17.8158,17.8158,17.7992,17.8075,522720.0
2015-09-15 15:50:00,21.45,21.45,21.43,21.44,468960.0,17.8075,17.8075,17.7909,17.7992,468960.0
2015-09-15 15:55:00,21.44,21.45,21.43,21.44,825675.0,17.7992,17.8075,17.7909,17.7992,825675.0
2015-09-16 09:30:00,21.53,21.53,21.43,21.48,717978.0,17.8739,17.8739,17.7909,17.8324,717978.0
2015-09-16 09:35:00,21.48,21.51,21.43,21.44,316764.0,17.8324,17.8573,17.7909,17.7992,316764.0
2015-09-16 09:40:00,21.44,21.46,21.4,21.4,402117.0,17.7992,17.8158,17.766,17.766,402117.0
2015-09-16 09:45:00,21.4,21.43,21.39,21.41,241398.0,17.766,17.7909,17.7577,17.7743,241398.0
2015-09-16 09:50:00,21.41,21.43,21.4,21.43,215442.0,17.7743,17.7909,17.766,17.7909,215442.0
2015-09-16 09:55:00,21.43,21.44,21.41,21.43,147330.0,17.7909,17.7992,17.7743,17.7909,147330.0
2015-09-16 10:00:00,21.43,21.44,21.42,21.42,159948.0,17.7909,17.7992,17.7826,17.7826,159948.0
2015-09-16 10:05:00,21.42,21.46,21.42,21.43,150231.0,17.7826,17.8158,17.7826,17.7909,150231.0
2015-09-16 10:10:00,21.44,21.47,21.44,21.45,129276.0,17.7992,17.8241,17.7992,17.8075,129276.0
2015-09-16 10:15:00,21.45,21.46,21.42,21.43,202719.0,17.8075,17.8158,17.7826,17.7909,202719.0
2015-09-16 10:20:00,21.43,21.45,21.41,21.41,105696.0,17.7909,17.8075,17.7743,17.7743,105696.0
2015-09-16 10:25:00,21.41,21.42,21.4,21.41,96225.0,17.7743,17.7826,17.766,17.7743,96225.0
2015-09-16 10:30:00,21.41,21.44,21.41,21.44,127611.0,17.7743,17.7992,17.7743,17.7992,127611.0
2015-09-16 10:35:00,21.43,21.45,21.41,21.42,146382.0,17.7909,17.8075,17.7743,17.7826,146382.0
2015-09-16 10:40:00,21.42,21.42,21.39,21.4,134688.0,17.7826,17.7826,17.7577,17.766,134688.0
2015-09-16 10:45:00,21.4,21.41,21.37,21.38,166179.0,17.766,17.7743,17.7411,17.7494,166179.0
2015-09-16 10:50:00,21.38,21.39,21.37,21.37,170034.0,17.7494,17.7577,17.7411,17.7411,170034.0
2015-09-16 10:55:00,21.37,21.38,21.35,21.36,320550.0,17.7411,17.7494,17.7245,17.7328,320550.0
2015-09-16 11:00:00,21.36,21.39,21.36,21.37,317703.0,17.7328,17.7577,17.7328,17.7411,317703.0
2015-09-16 11:05:00,21.38,21.41,21.37,21.4,298752.0,17.7494,17.7743,17.7411,17.766,298752.0
2015-09-16 11:10:00,21.4,21.44,21.4,21.43,258105.0,17.766,17.7992,17.766,17.7909,258105.0
2015-09-16 11:15:00,21.43,21.44,21.41,21.41,126969.0,17.7909,17.7992,17.7743,17.7743,126969.0
2015-09-16 11:20:00,21.41,21.45,21.41,21.42,194028.0,17.7743,17.8075,17.7743,17.7826,194028.0
2015-09-16 11:25:00,21.42,21.44,21.42,21.43,201252.0,17.7826,17.7992,17.7826,17.7909,201252.0
2015-09-16 11:30:00,21.43,21.43,21.41,21.41,91206.0,17.7909,17.7909,17.7743,17.7743,91206.0
2015-09-16 11:35:00,21.42,21.43,21.42,21.43,92172.0,17.7826,17.7909,17.7826,17.7909,92172.0
2015-09-16 11:40:00,21.42,21.43,21.41,21.43,253452.0,17.7826,17.7909,17.7743,17.7909,253452.0
2015-09-16 11:45:00,21.43,21.44,21.42,21.43,92658.0,17.7909,17.7992,17.7826,17.7909,92658.0
2015-09-16 11:50:00,21.43,21.43,21.41,21.42,145857.0,17.7909,17.7909,17.7743,17.7826,145857.0
2015-09-16 11:55:00,21.42,21.44,21.42,21.44,185928.0,17.7826,17.7992,17.7826,17.7992,185928.0
2015-09-16 12:00:00,21.44,21.45,21.43,21.44,153459.0,17.7992,17.8075,17.7909,17.7992,153459.0
2015-09-16 12:05:00,21.44,21.44,21.42,21.42,131985.0,17.7992,17.7992,17.7826,17.7826,131985.0
2015-09-16 12:10:00,21.42,21.43,21.41,21.42,77817.0,17.7826,17.7909,17.7743,17.7826,77817.0
2015-09-16 12:15:00,21.42,21.44,21.41,21.43,99129.0,17.7826,17.7992,17.7743,17.7909,99129.0
2015-09-16 12:20:00,21.43,21.44,21.43,21.44,66648.0,17.7909,17.7992,17.7909,17.7992,66648.0
2015-09-16 12:25:00,21.44,21.46,21.44,21.46,80598.0,17.7992,17.8158,17.7992,17.8158,80598.0
2015-09-16 12:30:00,21.46,21.46,21.44,21.45,121896.0,17.8158,17.8158,17.7992,17.8075,121896.0
2015-09-16 12:35:00,21.45,21.46,21.44,21.44,148698.0,17.8075,17.8158,17.7992,17.7992,148698.0
2015-09-16 12:40:00,21.45,21.47,21.45,21.46,134070.0,17.8075,17.8241,17.8075,17.8158,134070.0
2015-09-16 12:45:00,21.46,21.47,21.45,21.47,193848.0,17.8158,17.8241,17.8075,17.8241,193848.0
2015-09-16 12:50:00,21.47,21.48,21.46,21.47,75624.0,17.8241,17.8324,17.8158,17.8241,75624.0
2015-09-16 12:55:00,21.47,21.5,21.47,21.5,152385.0,17.8241,17.849,17.8241,17.849,152385.0
2015-09-16 13:00:00,21.5,21.5,21.47,21.48,113004.0,17.849,17.849,17.8241,17.8324,113004.0
2015-09-16 13:05:00,21.48,21.49,21.48,21.49,164607.0,17.8324,17.8407,17.8324,17.8407,164607.0
2015-09-16 13:10:00,21.49,21.49,21.49,21.49,55554.0,17.8407,17.8407,17.8407,17.8407,55554.0
2015-09-16 13:15:00,21.49,21.49,21.48,21.48,74925.0,17.8407,17.8407,17.8324,17.8324,74925.0
2015-09-16 13:20:00,21.48,21.49,21.47,21.48,95154.0,17.8324,17.8407,17.8241,17.8324,95154.0
2015-09-16 13:25:00,21.48,21.49,21.47,21.48,106953.0,17.8324,17.8407,17.8241,17.8324,106953.0
2015-09-16 13:30:00,21.48,21.49,21.47,21.48,81150.0,17.8324,17.8407,17.8241,17.8324,81150.0
2015-09-16 13:35:00,21.47,21.48,21.47,21.47,95436.0,17.8241,17.8324,17.8241,17.8241,95436.0
2015-09-16 13:40:00,21.47,21.48,21.47,21.48,89679.0,17.8241,17.8324,17.8241,17.8324,89679.0
2015-09-16 13:45:00,21.48,21.49,21.47,21.49,86235.0,17.8324,17.8407,17.8241,17.8407,86235.0
2015-09-16 13:50:00,21.49,21.51,21.49,21.49,130575.0,17.8407,17.8573,17.8407,17.8407,130575.0
2015-09-16 13:55:00,21.49,21.5,21.49,21.49,85599.0,17.8407,17.849,17.8407,17.8407,85599.0
2015-09-16 14:00:00,21.49,21.5,21.47,21.5,118695.0,17.8407,17.849,17.8241,17.849,118695.0
2015-09-16 14:05:00,21.5,21.5,21.47,21.49,154554.0,17.849,17.849,17.8241,17.8407,154554.0
2015-09-16 14:10:00,21.49,21.49,21.45,21.46,111849.0,17.8407,17.8407,17.8075,17.8158,111849.0
2015-09-16 14:15:00,21.46,21.46,21.44,21.44,101271.0,17.8158,17.8158,17.7992,17.7992,101271.0
2015-09-16 14:20:00,21.44,21.45,21.42,21.44,163320.0,17.7992,17.8075,17.7826,17.7992,163320.0
2015-09-16 14:25:00,21.44,21.45,21.43,21.45,75975.0,17.7992,17.8075,17.7909,17.8075,75975.0
2015-09-16 14:30:00,21.45,21.48,21.45,21.47,164460.0,17.8075,17.8324,17.8075,17.8241,164460.0
2015-09-16 14:35:00,21.48,21.48,21.46,21.46,126591.0,17.8324,17.8324,17.8158,17.8158,126591.0
2015-09-16 14:40:00,21.46,21.47,21.45,21.47,116865.0,17.8158,17.8241,17.8075,17.8241,116865.0
2015-09-16 14:45:00,21.47,21.5,21.47,21.5,163899.0,17.8241,17.849,17.8241,17.849,163899.0
2015-09-16 14:50:00,21.5,21.5,21.49,21.49,104397.0,17.849,17.849,17.8407,17.8407,104397.0
2015-09-16 14:55:00,21.49,21.53,21.48,21.51,226107.0,17.8407,17.8739,17.8324,17.8573,226107.0
2015-09-16 15:00:00,21.52,21.53,21.51,21.53,184956.0,17.8656,17.8739,17.8573,17.8739,184956.0
2015-09-16 15:05:00,21.53,21.54,21.53,21.53,219672.0,17.8739,17.8822,17.8739,17.8739,219672.0
2015-09-16 15:10:00,21.53,21.55,21.51,21.53,243009.0,17.8739,17.8905,17.8573,17.8739,243009.0
2015-09-16 15:15:00,21.53,21.55,21.52,21.54,218508.0,17.8739,17.8905,17.8656,17.8822,218508.0
2015-09-16 15:20:00,21.54,21.56,21.53,21.55,242025.0,17.8822,17.8988,17.8739,17.8905,242025.0
2015-09-16 15:25:00,21.56,21.56,21.53,21.56,220617.0,17.8988,17.8988,17.8739,17.8988,220617.0
2015-09-16 15:30:00,21.56,21.57,21.55,21.57,226344.0,17.8988,17.9071,17.8905,17.9071,226344.0
2015-09-16 15:35:00,21.57,21.58,21.56,21.57,272142.0,17.9071,17.9154,17.8988,17.9071,272142.0
2015-09-16 15:40:00,21.58,21.59,21.57,21.57,293499.0,17.9154,17.9237,17.9071,17.9071,293499.0
2015-09-16 15:45:00,21.57,21.57,21.55,21.55,384672.0,17.9071,17.9071,17.8905,17.8905,384672.0
2015-09-16 15:50:00,21.55,21.58,21.55,21.56,467397.0,17.8905,17.9154,17.8905,17.8988,467397.0
2015-09-16 15:55:00,21.56,21.59,21.56,21.56,1146708.0,17.8988,17.9237,17.8988,17.8988,1146708.0
2015-09-17 09:30:00,21.57,21.58,21.53,21.53,339828.0,17.9071,17.9154,17.8739,17.8739,339828.0
2015-09-17 09:35:00,21.53,21.55,21.49,21.5,216696.0,17.8739,17.8905,17.8407,17.849,216696.0
2015-09-17 09:40:00,21.49,21.51,21.49,21.51,115728.0,17.8407,17.8573,17.8407,17.8573,115728.0
2015-09-17 09:45:00,21.5,21.51,21.48,21.49,169335.0,17.849,17.8573,17.8324,17.8407,169335.0
2015-09-17 09:50:00,21.49,21.51,21.49,21.51,116475.0,17.8407,17.8573,17.8407,17.8573,116475.0
2015-09-17 09:55:00,21.51,21.52,21.5,21.5,125679.0,17.8573,17.8656,17.849,17.849,125679.0
2015-09-17 10:00:00,21.5,21.52,21.48,21.5,124935.0,17.849,17.8656,17.8324,17.849,124935.0
2015-09-17 10:05:00,21.5,21.5,21.45,21.45,144363.0,17.849,17.849,17.8075,17.8075,144363.0
2015-09-17 10:10:00,21.45,21.46,21.43,21.44,196254.0,17.8075,17.8158,17.7909,17.7992,196254.0
2015-09-17 10:15:00,21.43,21.45,21.43,21.44,199464.0,17.7909,17.8075,17.7909,17.7992,199464.0
2015-09-17 10:20:00,21.43,21.44,21.4,21.4,186120.0,17.7909,17.7992,17.766,17.766,186120.0
2015-09-17 10:25:00,21.4,21.42,21.39,21.4,212964.0,17.766,17.7826,17.7577,17.766,212964.0
2015-09-17 10:30:00,21.4,21.42,21.39,21.41,248709.0,17.766,17.7826,17.7577,17.7743,248709.0
2015-09-17 10:35:00,21.41,21.42,21.4,21.4,245340.0,17.7743,17.7826,17.766,17.766,245340.0
2015-09-17 10:40:00,21.4,21.42,21.39,21.41,176268.0,17.766,17.7826,17.7577,17.7743,176268.0
2015-09-17 10:45:00,21.41,21.45,21.41,21.44,214677.0,17.7743,17.8075,17.7743,17.7992,214677.0
2015-09-17 10:50:00,21.44,21.45,21.43,21.45,126360.0,17.7992,17.8075,17.7909,17.8075,126360.0
2015-09-17 10:55:00,21.45,21.45,21.42,21.43,101982.0,17.8075,17.8075,17.7826,17.7909,101982.0
2015-09-17 11:00:00,21.42,21.44,21.42,21.43,61002.0,17.7826,17.7992,17.7826,17.7909,61002.0
2015-09-17 11:05:00,21.43,21.47,21.43,21.47,116478.0,17.7909,17.8241,17.7909,17.8241,116478.0
2015-09-17 11:10:00,21.47,21.47,21.44,21.45,148329.0,17.8241,17.8241,17.7992,17.8075,148329.0
2015-09-17 11:15:00,21.45,21.47,21.45,21.46,100728.0,17.8075,17.8241,17.8075,17.8158,100728.0
2015-09-17 11:20:00,21.46,21.51,21.46,21.49,430203.0,17.8158,17.8573,17.8158,17.8407,430203.0
2015-09-17 11:25:00,21.49,21.5,21.48,21.48,430350.0,17.8407,17.849,17.8324,17.8324,430350.0
2015-09-17 11:30:00,21.48,21.51,21.48,21.51,205149.0,17.8324,17.8573,17.8324,17.8573,205149.0
2015-09-17 11:35:00,21.51,21.52,21.5,21.51,165852.0,17.8573,17.8656,17.849,17.8573,165852.0
2015-09-17 11:40:00,21.51,21.53,21.51,21.52,102471.0,17.8573,17.8739,17.8573,17.8656,102471.0
2015-09-17 11:45:00,21.52,21.53,21.52,21.52,105963.0,17.8656,17.8739,17.8656,17.8656,105963.0
2015-09-17 11:50:00,21.52,21.53,21.5,21.5,103056.0,17.8656,17.8739,17.849,17.849,103056.0
2015-09-17 11:55:00,21.5,21.53,21.5,21.52,166281.0,17.849,17.8739,17.849,17.8656,166281.0
2015-09-17 12:00:00,21.52,21.53,21.5,21.51,85521.0,17.8656,17.8739,17.849,17.8573,85521.0
2015-09-17 12:05:00,21.51,21.52,21.5,21.5,60537.0,17.8573,17.8656,17.849,17.849,60537.0
2015-09-17 12:10:00,21.5,21.52,21.5,21.51,64098.0,17.849,17.8656,17.849,17.8573,64098.0
2015-09-17 12:15:00,21.51,21.54,21.51,21.53,222015.0,17.8573,17.8822,17.8573,17.8739,222015.0
2015-09-17 12:20:00,21.53,21.55,21.53,21.54,122823.0,17.8739,17.8905,17.8739,17.8822,122823.0
2015-09-17 12:25:00,21.54,21.55,21.54,21.55,81606.0,17.8822,17.8905,17.8822,17.8905,81606.0
2015-09-17 12:30:00,21.55,21.56,21.54,21.54,110358.0,17.8905,17.8988,17.8822,17.8822,110358.0
2015-09-17 12:35:00,21.54,21.56,21.54,21.55,142419.0,17.8822,17.8988,17.8822,17.8905,142419.0
2015-09-17 12:40:00,21.56,21.57,21.55,21.57,106539.0,17.8988,17.9071,17.8905,17.9071,106539.0
2015-09-17 12:45:00,21.57,21.57,21.55,21.56,191196.0,17.9071,17.9071,17.8905,17.8988,191196.0
2015-09-17 12:50:00,21.56,21.57,21.56,21.56,104709.0,17.8988,17.9071,17.8988,17.8988,104709.0
2015-09-17 12:55:00,21.56,21.58,21.56,21.57,111369.0,17.8988,17.9154,17.8988,17.9071,111369.0
2015-09-17 13:00:00,21.57,21.57,21.55,21.55,87096.0,17.9071,17.9071,17.8905,17.8905,87096.0
2015-09-17 13:05:00,21.55,21.57,21.55,21.56,84924.0,17.8905,17.9071,17.8905,17.8988,84924.0
2015-09-17 13:10:00,21.56,21.57,21.56,21.57,153981.0,17.8988,17.9071,17.8988,17.9071,153981.0
2015-09-17 13:15:00,21.57,21.59,21.57,21.59,133017.0,17.9071,17.9237,17.9071,17.9237,133017.0
2015-09-17 13:20:00,21.59,21.61,21.57,21.58,154341.0,17.9237,17.9403,17.9071,17.9154,154341.0
2015-09-17 13:25:00,21.58,21.6,21.57,21.57,132972.0,17.9154,17.932,17.9071,17.9071,132972.0
2015-09-17 13:30:00,21.57,21.59,21.57,21.59,100440.0,17.9071,17.9237,17.9071,17.9237,100440.0
2015-09-17 13:35:00,21.59,21.59,21.57,21.57,111012.0,17.9237,17.9237,17.9071,17.9071,111012.0
2015-09-17 13:40:00,21.57,21.59,21.57,21.58,104016.0,17.9071,17.9237,17.9071,17.9154,104016.0
2015-09-17 13:45:00,21.58,21.59,21.56,21.57,93114.0,17.9154,17.9237,17.8988,17.9071,93114.0
2015-09-17 13:50:00,21.57,21.58,21.56,21.58,139767.0,17.9071,17.9154,17.8988,17.9154,139767.0
2015-09-17 13:55:00,21.58,21.58,21.55,21.55,104418.0,17.9154,17.9154,17.8905,17.8905,104418.0
2015-09-17 14:00:00,21.56,21.65,21.44,21.5,519828.0,17.8988,17.9735,17.7992,17.849,519828.0
2015-09-17 14:05:00,21.5,21.56,21.48,21.55,402771.0,17.849,17.8988,17.8324,17.8905,402771.0
2015-09-17 14:10:00,21.55,21.62,21.55,21.56,244551.0,17.8905,17.9486,17.8905,17.8988,244551.0
2015-09-17 14:15:00,21.56,21.64,21.55,21.58,149715.0,17.8988,17.9652,17.8905,17.9154,149715.0
2015-09-17 14:20:00,21.59,21.6,21.55,21.57,203397.0,17.9237,17.932,17.8905,17.9071,203397.0
2015-09-17 14:25:00,21.57,21.58,21.53,21.53,242520.0,17.9071,17.9154,17.8739,17.8739,242520.0
2015-09-17 14:30:00,21.53,21.6,21.53,21.6,275928.0,17.8739,17.932,17.8739,17.932,275928.0
2015-09-17 14:35:00,21.59,21.61,21.57,21.58,252369.0,17.9237,17.9403,17.9071,17.9154,252369.0
2015-09-17 14:40:00,21.58,21.68,21.57,21.67,314910.0,17.9154,17.9984,17.9071,17.9901,314910.0
2015-09-17 14:45:00,21.67,21.76,21.66,21.74,524856.0,17.9901,18.0648,17.9818,18.0482,524856.0
2015-09-17 14:50:00,21.73,21.75,21.71,21.74,343053.0,18.0399,18.0565,18.0233,18.0482,343053.0
2015-09-17 14:55:00,21.74,21.74,21.7,21.73,330096.0,18.0482,18.0482,18.015,18.0399,330096.0
2015-09-17 15:00:00,21.73,21.76,21.7,21.73,284700.0,18.0399,18.0648,18.015,18.0399,284700.0
2015-09-17 15:05:00,21.72,21.72,21.66,21.68,292629.0,18.0316,18.0316,17.9818,17.9984,292629.0
2015-09-17 15:10:00,21.67,21.7,21.6,21.62,345984.0,17.9901,18.015,17.932,17.9486,345984.0
2015-09-17 15:15:00,21.61,21.64,21.59,21.6,310788.0,17.9403,17.9652,17.9237,17.932,310788.0
2015-09-17 15:20:00,21.6,21.6,21.48,21.55,416523.0,17.932,17.932,17.8324,17.8905,416523.0
2015-09-17 15:25:00,21.55,21.56,21.53,21.56,244002.0,17.8905,17.8988,17.8739,17.8988,244002.0
2015-09-17 15:30:00,21.55,21.58,21.52,21.57,384096.0,17.8905,17.9154,17.8656,17.9071,384096.0
2015-09-17 15:35:00,21.58,21.58,21.5,21.53,547845.0,17.9154,17.9154,17.849,17.8739,547845.0
2015-09-17 15:40:00,21.54,21.56,21.51,21.52,450603.0,17.8822,17.8988,17.8573,17.8656,450603.0
2015-09-17 15:45:00,21.52,21.54,21.5,21.52,434331.0,17.8656,17.8822,17.849,17.8656,434331.0
2015-09-17 15:50:00,21.52,21.52,21.47,21.48,1438848.0,17.8656,17.8656,17.8241,17.8324,1438848.0
2015-09-17 15:55:00,21.49,21.51,21.47,21.49,1328127.0,17.8407,17.8573,17.8241,17.8407,1328127.0
2015-09-18 09:30:00,21.25,21.36,21.2,21.33,9632289.0,17.6414,17.7328,17.5999,17.7079,9632289.0
2015-09-18 09:35:00,21.33,21.38,21.3,21.36,493038.0,17.7079,17.7494,17.6829,17.7328,493038.0
2015-09-18 09:40:00,21.36,21.39,21.34,21.34,321537.0,17.7328,17.7577,17.7162,17.7162,321537.0
2015-09-18 09:45:00,21.35,21.36,21.34,21.34,389286.0,17.7245,17.7328,17.7162,17.7162,389286.0
2015-09-18 09:50:00,21.34,21.35,21.31,21.32,431907.0,17.7162,17.7245,17.6913,17.6996,431907.0
2015-09-18 09:55:00,21.32,21.32,21.29,21.31,418098.0,17.6996,17.6996,17.6746,17.6913,418098.0
2015-09-18 10:00:00,21.31,21.32,21.26,21.3,351942.0,17.6913,17.6996,17.6497,17.6829,351942.0
2015-09-18 10:05:00,21.29,21.34,21.28,21.33,377052.0,17.6746,17.7162,17.6663,17.7079,377052.0
2015-09-18 10:10:00,21.33,21.35,21.32,21.32,299088.0,17.7079,17.7245,17.6996,17.6996,299088.0
2015-09-18 10:15:00,21.32,21.32,21.29,21.3,137856.0,17.6996,17.6996,17.6746,17.6829,137856.0
2015-09-18 10:20:00,21.3,21.34,21.29,21.33,171264.0,17.6829,17.7162,17.6746,17.7079,171264.0
2015-09-18 10:25:00,21.33,21.38,21.33,21.35,230277.0,17.7079,17.7494,17.7079,17.7245,230277.0
2015-09-18 10:30:00,21.35,21.35,21.33,21.33,154809.0,17.7245,17.7245,17.7079,17.7079,154809.0
2015-09-18 10:35:00,21.33,21.33,21.31,21.31,117879.0,17.7079,17.7079,17.6913,17.6913,117879.0
2015-09-18 10:40:00,21.32,21.34,21.31,21.32,146265.0,17.6996,17.7162,17.6913,17.6996,146265.0
2015-09-18 10:45:00,21.33,21.36,21.32,21.35,93201.0,17.7079,17.7328,17.6996,17.7245,93201.0
2015-09-18 10:50:00,21.35,21.37,21.34,21.34,93468.0,17.7245,17.7411,17.7162,17.7162,93468.0
2015-09-18 10:55:00,21.34,21.35,21.32,21.35,91242.0,17.7162,17.7245,17.6996,17.7245,91242.0
2015-09-18 11:00:00,21.35,21.36,21.34,21.36,134769.0,17.7245,17.7328,17.7162,17.7328,134769.0
2015-09-18 11:05:00,21.36,21.39,21.35,21.36,154299.0,17.7328,17.7577,17.7245,17.7328,154299.0
2015-09-18 11:10:00,21.36,21.36,21.33,21.35,113067.0,17.7328,17.7328,17.7079,17.7245,113067.0
2015-09-18 11:15:00,21.35,21.35,21.31,21.32,111486.0,17.7245,17.7245,17.6913,17.6996,111486.0
2015-09-18 11:20:00,21.32,21.33,21.31,21.33,181047.0,17.6996,17.7079,17.6913,17.7079,181047.0
2015-09-18 11:25:00,21.33,21.35,21.29,21.29,169599.0,17.7079,17.7245,17.6746,17.6746,169599.0
2015-09-18 11:30:00,21.29,21.3,21.29,21.3,197019.0,17.6746,17.6829,17.6746,17.6829,197019.0
2015-09-18 11:35:00,21.3,21.33,21.29,21.33,217686.0,17.6829,17.7079,17.6746,17.7079,217686.0
2015-09-18 11:40:00,21.33,21.37,21.32,21.37,133446.0,17.7079,17.7411,17.6996,17.7411,133446.0
2015-09-18 11:45:00,21.37,21.41,21.37,21.4,211773.0,17.7411,17.7743,17.7411,17.766,211773.0
2015-09-18 11:50:00,21.41,21.41,21.39,21.4,189666.0,17.7743,17.7743,17.7577,17.766,189666.0
2015-09-18 11:55:00,21.39,21.4,21.38,21.38,81165.0,17.7577,17.766,17.7494,17.7494,81165.0
2015-09-18 12:00:00,21.38,21.38,21.36,21.38,113706.0,17.7494,17.7494,17.7328,17.7494,113706.0
2015-09-18 12:05:00,21.38,21.39,21.34,21.34,91311.0,17.7494,17.7577,17.7162,17.7162,91311.0
2015-09-18 12:10:00,21.34,21.34,21.31,21.32,168396.0,17.7162,17.7162,17.6913,17.6996,168396.0
2015-09-18 12:15:00,21.31,21.33,21.3,21.31,157470.0,17.6913,17.7079,17.6829,17.6913,157470.0
2015-09-18 12:20:00,21.31,21.32,21.3,21.3,205902.0,17.6913,17.6996,17.6829,17.6829,205902.0
2015-09-18 12:25:00,21.3,21.32,21.3,21.32,208557.0,17.6829,17.6996,17.6829,17.6996,208557.0
2015-09-18 12:30:00,21.31,21.32,21.29,21.32,228714.0,17.6913,17.6996,17.6746,17.6996,228714.0
2015-09-18 12:35:00,21.31,21.32,21.3,21.3,101622.0,17.6913,17.6996,17.6829,17.6829,101622.0
2015-09-18 12:40:00,21.3,21.31,21.28,21.28,219423.0,17.6829,17.6913,17.6663,17.6663,219423.0
2015-09-18 12:45:00,21.28,21.3,21.28,21.29,81789.0,17.6663,17.6829,17.6663,17.6746,81789.0
2015-09-18 12:50:00,21.29,21.31,21.29,21.3,65019.0,17.6746,17.6913,17.6746,17.6829,65019.0
2015-09-18 12:55:00,21.3,21.3,21.28,21.29,110325.0,17.6829,17.6829,17.6663,17.6746,110325.0
2015-09-18 13:00:00,21.29,21.32,21.28,21.31,117660.0,17.6746,17.6996,17.6663,17.6913,117660.0
2015-09-18 13:05:00,21.31,21.32,21.3,21.32,134877.0,17.6913,17.6996,17.6829,17.6996,134877.0
2015-09-18 13:10:00,21.32,21.32,21.3,21.3,112500.0,17.6996,17.6996,17.6829,17.6829,112500.0
2015-09-18 13:15:00,21.3,21.31,21.29,21.29,146187.0,17.6829,17.6913,17.6746,17.6746,146187.0
2015-09-18 13:20:00,21.29,21.3,21.26,21.26,204321.0,17.6746,17.6829,17.6497,17.6497,204321.0
2015-09-18 13:25:00,21.26,21.28,21.25,21.28,172905.0,17.6497,17.6663,17.6414,17.6663,172905.0
2015-09-18 13:30:00,21.28,21.28,21.26,21.27,166740.0,17.6663,17.6663,17.6497,17.658,166740.0
2015-09-18 13:35:00,21.27,21.27,21.24,21.25,231876.0,17.658,17.658,17.6331,17.6414,231876.0
2015-09-18 13:40:00,21.24,21.27,21.24,21.27,100491.0,17.6331,17.658,17.6331,17.658,100491.0
2015-09-18 13:45:00,21.27,21.27,21.23,21.24,150900.0,17.658,17.658,17.6248,17.6331,150900.0
2015-09-18 13:50:00,21.24,21.24,21.22,21.22,157047.0,17.6331,17.6331,17.6165,17.6165,157047.0
2015-09-18 13:55:00,21.23,21.23,21.19,21.2,155157.0,17.6248,17.6248,17.5916,17.5999,155157.0
2015-09-18 14:00:00,21.19,21.22,21.18,21.22,164628.0,17.5916,17.6165,17.5833,17.6165,164628.0
2015-09-18 14:05:00,21.22,21.25,21.21,21.23,235860.0,17.6165,17.6414,17.6082,17.6248,235860.0
2015-09-18 14:10:00,21.23,21.25,21.22,21.24,169773.0,17.6248,17.6414,17.6165,17.6331,169773.0
2015-09-18 14:15:00,21.24,21.26,21.23,21.24,179967.0,17.6331,17.6497,17.6248,17.6331,179967.0
2015-09-18 14:20:00,21.24,21.27,21.23,21.27,220950.0,17.6331,17.658,17.6248,17.658,220950.0
2015-09-18 14:25:00,21.27,21.27,21.24,21.25,97446.0,17.658,17.658,17.6331,17.6414,97446.0
2015-09-18 14:30:00,21.25,21.25,21.23,21.23,121410.0,17.6414,17.6414,17.6248,17.6248,121410.0
2015-09-18 14:35:00,21.23,21.24,21.2,21.24,221166.0,17.6248,17.6331,17.5999,17.6331,221166.0
2015-09-18 14:40:00,21.24,21.25,21.21,21.22,178002.0,17.6331,17.6414,17.6082,17.6165,178002.0
2015-09-18 14:45:00,21.22,21.23,21.19,21.19,212481.0,17.6165,17.6248,17.5916,17.5916,212481.0
2015-09-18 14:50:00,21.19,21.2,21.17,21.18,254520.0,17.5916,17.5999,17.575,17.5833,254520.0
2015-09-18 14:55:00,21.18,21.22,21.18,21.21,262116.0,17.5833,17.6165,17.5833,17.6082,262116.0
2015-09-18 15:00:00,21.21,21.23,21.18,21.18,291288.0,17.6082,17.6248,17.5833,17.5833,291288.0
2015-09-18 15:05:00,21.18,21.2,21.17,21.19,415593.0,17.5833,17.5999,17.575,17.5916,415593.0
2015-09-18 15:10:00,21.19,21.21,21.19,21.2,178662.0,17.5916,17.6082,17.5916,17.5999,178662.0
2015-09-18 15:15:00,21.2,21.2,21.18,21.18,338193.0,17.5999,17.5999,17.5833,17.5833,338193.0
2015-09-18 15:20:00,21.18,21.19,21.16,21.17,403710.0,17.5833,17.5916,17.5667,17.575,403710.0
2015-09-18 15:25:00,21.17,21.18,21.14,21.16,397569.0,17.575,17.5833,17.5501,17.5667,397569.0
2015-09-18 15:30:00,21.16,21.17,21.14,21.16,335724.0,17.5667,17.575,17.5501,17.5667,335724.0
2015-09-18 15:35:00,21.16,21.17,21.15,21.16,585339.0,17.5667,17.575,17.5584,17.5667,585339.0
2015-09-18 15:40:00,21.16,21.16,21.13,21.13,855804.0,17.5667,17.5667,17.5418,17.5418,855804.0
2015-09-18 15:45:00,21.13,21.15,21.11,21.13,1073028.0,17.5418,17.5584,17.5252,17.5418,1073028.0
2015-09-18 15:50:00,21.12,21.16,21.1,21.14,864153.0,17.5335,17.5667,17.5169,17.5501,864153.0
2015-09-18 15:55:00,21.14,21.14,21.09,21.13,1828431.0,17.5501,17.5501,17.5086,17.5418,1828431.0
2015-09-21 09:30:00,21.25,21.25,21.18,21.21,586329.0,17.6414,17.6414,17.5833,17.6082,586329.0
2015-09-21 09:35:00,21.22,21.29,21.22,21.24,468765.0,17.6165,17.6746,17.6165,17.6331,468765.0
2015-09-21 09:40:00,21.24,21.28,21.23,21.27,331488.0,17.6331,17.6663,17.6248,17.658,331488.0
2015-09-21 09:45:00,21.27,21.33,21.27,21.31,446439.0,17.658,17.7079,17.658,17.6913,446439.0
2015-09-21 09:50:00,21.31,21.33,21.3,21.3,373986.0,17.6913,17.7079,17.6829,17.6829,373986.0
2015-09-21 09:55:00,21.3,21.33,21.29,21.29,264288.0,17.6829,17.7079,17.6746,17.6746,264288.0
2015-09-21 10:00:00,21.29,21.31,21.28,21.31,190587.0,17.6746,17.6913,17.6663,17.6913,190587.0
2015-09-21 10:05:00,21.31,21.31,21.28,21.3,193956.0,17.6913,17.6913,17.6663,17.6829,193956.0
2015-09-21 10:10:00,21.3,21.31,21.28,21.29,237912.0,17.6829,17.6913,17.6663,17.6746,237912.0
2015-09-21 10:15:00,21.28,21.32,21.28,21.31,322128.0,17.6663,17.6996,17.6663,17.6913,322128.0
2015-09-21 10:20:00,21.31,21.33,21.29,21.32,246141.0,17.6913,17.7079,17.6746,17.6996,246141.0
2015-09-21 10:25:00,21.32,21.32,21.28,21.28,153774.0,17.6996,17.6996,17.6663,17.6663,153774.0
2015-09-21 10:30:00,21.28,21.31,21.28,21.3,146502.0,17.6663,17.6913,17.6663,17.6829,146502.0
2015-09-21 10:35:00,21.3,21.33,21.3,21.31,313689.0,17.6829,17.7079,17.6829,17.6913,313689.0
2015-09-21 10:40:00,21.31,21.32,21.3,21.3,191442.0,17.6913,17.6996,17.6829,17.6829,191442.0
2015-09-21 10:45:00,21.31,21.31,21.28,21.28,116541.0,17.6913,17.6913,17.6663,17.6663,116541.0
2015-09-21 10:50:00,21.28,21.3,21.28,21.29,153489.0,17.6663,17.6829,17.6663,17.6746,153489.0
2015-09-21 10:55:00,21.29,21.3,21.28,21.28,138390.0,17.6746,17.6829,17.6663,17.6663,138390.0
2015-09-21 11:00:00,21.28,21.29,21.28,21.29,103758.0,17.6663,17.6746,17.6663,17.6746,103758.0
2015-09-21 11:05:00,21.29,21.31,21.27,21.27,248769.0,17.6746,17.6913,17.658,17.658,248769.0
2015-09-21 11:10:00,21.27,21.29,21.27,21.28,165057.0,17.658,17.6746,17.658,17.6663,165057.0
2015-09-21 11:15:00,21.28,21.29,21.27,21.28,124437.0,17.6663,17.6746,17.658,17.6663,124437.0
2015-09-21 11:20:00,21.28,21.29,21.26,21.27,139362.0,17.6663,17.6746,17.6497,17.658,139362.0
2015-09-21 11:25:00,21.27,21.27,21.25,21.26,149574.0,17.658,17.658,17.6414,17.6497,149574.0
2015-09-21 11:30:00,21.26,21.26,21.21,21.22,393723.0,17.6497,17.6497,17.6082,17.6165,393723.0
2015-09-21 11:35:00,21.21,21.21,21.2,21.21,198549.0,17.6082,17.6082,17.5999,17.6082,198549.0
2015-09-21 11:40:00,21.21,21.22,21.2,21.21,114156.0,17.6082,17.6165,17.5999,17.6082,114156.0
2015-09-21 11:45:00,21.21,21.21,21.19,21.2,132825.0,17.6082,17.6082,17.5916,17.5999,132825.0
2015-09-21 11:50:00,21.21,21.21,21.18,21.18,132492.0,17.6082,17.6082,17.5833,17.5833,132492.0
2015-09-21 11:55:00,21.18,21.19,21.17,21.19,211368.0,17.5833,17.5916,17.575,17.5916,211368.0
2015-09-21 12:00:00,21.19,21.19,21.13,21.14,413571.0,17.5916,17.5916,17.5418,17.5501,413571.0
2015-09-21 12:05:00,21.14,21.15,21.12,21.15,322716.0,17.5501,17.5584,17.5335,17.5584,322716.0
2015-09-21 12:10:00,21.15,21.15,21.14,21.14,141756.0,17.5584,17.5584,17.5501,17.5501,141756.0
2015-09-21 12:15:00,21.14,21.16,21.13,21.15,107196.0,17.5501,17.5667,17.5418,17.5584,107196.0
2015-09-21 12:20:00,21.15,21.18,21.14,21.17,131631.0,17.5584,17.5833,17.5501,17.575,131631.0
2015-09-21 12:25:00,21.17,21.19,21.17,21.18,156183.0,17.575,17.5916,17.575,17.5833,156183.0
2015-09-21 12:30:00,21.18,21.18,21.15,21.17,298017.0,17.5833,17.5833,17.5584,17.575,298017.0
2015-09-21 12:35:00,21.17,21.2,21.16,21.19,439275.0,17.575,17.5999,17.5667,17.5916,439275.0
2015-09-21 12:40:00,21.19,21.2,21.18,21.2,354015.0,17.5916,17.5999,17.5833,17.5999,354015.0
2015-09-21 12:45:00,21.2,21.2,21.18,21.19,149643.0,17.5999,17.5999,17.5833,17.5916,149643.0
2015-09-21 12:50:00,21.18,21.19,21.13,21.15,429660.0,17.5833,17.5916,17.5418,17.5584,429660.0
2015-09-21 12:55:00,21.15,21.16,21.13,21.15,132834.0,17.5584,17.5667,17.5418,17.5584,132834.0
2015-09-21 13:00:00,21.15,21.16,21.14,21.16,162891.0,17.5584,17.5667,17.5501,17.5667,162891.0
2015-09-21 13:05:00,21.16,21.17,21.14,21.16,153147.0,17.5667,17.575,17.5501,17.5667,153147.0
2015-09-21 13:10:00,21.16,21.19,21.15,21.19,161802.0,17.5667,17.5916,17.5584,17.5916,161802.0
2015-09-21 13:15:00,21.18,21.21,21.17,21.2,143616.0,17.5833,17.6082,17.575,17.5999,143616.0
2015-09-21 13:20:00,21.2,21.21,21.19,21.21,156210.0,17.5999,17.6082,17.5916,17.6082,156210.0
2015-09-21 13:25:00,21.21,21.22,21.19,21.21,214938.0,17.6082,17.6165,17.5916,17.6082,214938.0
2015-09-21 13:30:00,21.21,21.21,21.19,21.19,98535.0,17.6082,17.6082,17.5916,17.5916,98535.0
2015-09-21 13:35:00,21.19,21.24,21.19,21.24,148464.0,17.5916,17.6331,17.5916,17.6331,148464.0
2015-09-21 13:40:00,21.24,21.25,21.23,21.24,94332.0,17.6331,17.6414,17.6248,17.6331,94332.0
2015-09-21 13:45:00,21.25,21.25,21.22,21.23,70872.0,17.6414,17.6414,17.6165,17.6248,70872.0
2015-09-21 13:50:00,21.23,21.24,21.22,21.24,104187.0,17.6248,17.6331,17.6165,17.6331,104187.0
2015-09-21 13:55:00,21.23,21.24,21.22,21.23,134565.0,17.6248,17.6331,17.6165,17.6248,134565.0
2015-09-21 14:00:00,21.23,21.25,21.22,21.23,113331.0,17.6248,17.6414,17.6165,17.6248,113331.0
2015-09-21 14:05:00,21.24,21.24,21.22,21.23,96654.0,17.6331,17.6331,17.6165,17.6248,96654.0
2015-09-21 14:10:00,21.23,21.23,21.2,21.22,174936.0,17.6248,17.6248,17.5999,17.6165,174936.0
2015-09-21 14:15:00,21.22,21.24,21.22,21.22,156489.0,17.6165,17.6331,17.6165,17.6165,156489.0
2015-09-21 14:20:00,21.22,21.24,21.22,21.24,148107.0,17.6165,17.6331,17.6165,17.6331,148107.0
2015-09-21 14:25:00,21.24,21.24,21.23,21.23,136863.0,17.6331,17.6331,17.6248,17.6248,136863.0
2015-09-21 14:30:00,21.23,21.24,21.22,21.24,143721.0,17.6248,17.6331,17.6165,17.6331,143721.0
2015-09-21 14:35:00,21.24,21.29,21.24,21.29,323943.0,17.6331,17.6746,17.6331,17.6746,323943.0
2015-09-21 14:40:00,21.29,21.29,21.27,21.28,111984.0,17.6746,17.6746,17.658,17.6663,111984.0
2015-09-21 14:45:00,21.28,21.3,21.27,21.3,200688.0,17.6663,17.6829,17.658,17.6829,200688.0
2015-09-21 14:50:00,21.3,21.32,21.29,21.31,192456.0,17.6829,17.6996,17.6746,17.6913,192456.0
2015-09-21 14:55:00,21.31,21.32,21.29,21.29,341007.0,17.6913,17.6996,17.6746,17.6746,341007.0
2015-09-21 15:00:00,21.29,21.3,21.27,21.28,497274.0,17.6746,17.6829,17.658,17.6663,497274.0
2015-09-21 15:05:00,21.28,21.3,21.27,21.3,415968.0,17.6663,17.6829,17.658,17.6829,415968.0
2015-09-21 15:10:00,21.3,21.3,21.27,21.29,396399.0,17.6829,17.6829,17.658,17.6746,396399.0
2015-09-21 15:15:00,21.28,21.29,21.27,21.27,289422.0,17.6663,17.6746,17.658,17.658,289422.0
2015-09-21 15:20:00,21.27,21.28,21.26,21.26,248313.0,17.658,17.6663,17.6497,17.6497,248313.0
2015-09-21 15:25:00,21.27,21.29,21.26,21.28,386310.0,17.658,17.6746,17.6497,17.6663,386310.0
2015-09-21 15:30:00,21.28,21.29,21.23,21.24,308847.0,17.6663,17.6746,17.6248,17.6331,308847.0
2015-09-21 15:35:00,21.24,21.24,21.21,21.22,319815.0,17.6331,17.6331,17.6082,17.6165,319815.0
2015-09-21 15:40:00,21.22,21.24,21.21,21.24,249204.0,17.6165,17.6331,17.6082,17.6331,249204.0
2015-09-21 15:45:00,21.23,21.24,21.22,21.22,460035.0,17.6248,17.6331,17.6165,17.6165,460035.0
2015-09-21 15:50:00,21.22,21.23,21.21,21.21,519480.0,17.6165,17.6248,17.6082,17.6082,519480.0
2015-09-21 15:55:00,21.21,21.24,21.21,21.24,799443.0,17.6082,17.6331,17.6082,17.6331,799443.0
2015-09-22 09:30:00,21.08,21.08,21.0,21.02,1009791.0,17.5003,17.5003,17.4339,17.4505,1009791.0
2015-09-22 09:35:00,21.01,21.03,20.97,20.98,519285.0,17.4422,17.4588,17.409,17.4173,519285.0
2015-09-22 09:40:00,20.97,21.02,20.97,21.0,377883.0,17.409,17.4505,17.409,17.4339,377883.0
2015-09-22 09:45:00,20.99,21.01,20.99,21.0,377202.0,17.4256,17.4422,17.4256,17.4339,377202.0
2015-09-22 09:50:00,21.0,21.02,20.99,21.01,432741.0,17.4339,17.4505,17.4256,17.4422,432741.0
2015-09-22 09:55:00,21.01,21.03,21.0,21.0,188529.0,17.4422,17.4588,17.4339,17.4339,188529.0
2015-09-22 10:00:00,21.0,21.02,21.0,21.0,220008.0,17.4339,17.4505,17.4339,17.4339,220008.0
2015-09-22 10:05:00,21.0,21.01,21.0,21.0,282270.0,17.4339,17.4422,17.4339,17.4339,282270.0
2015-09-22 10:10:00,21.0,21.02,21.0,21.02,281109.0,17.4339,17.4505,17.4339,17.4505,281109.0
2015-09-22 10:15:00,21.02,21.04,21.01,21.03,432273.0,17.4505,17.4671,17.4422,17.4588,432273.0
2015-09-22 10:20:00,21.03,21.03,21.0,21.01,130143.0,17.4588,17.4588,17.4339,17.4422,130143.0
2015-09-22 10:25:00,21.01,21.01,21.0,21.01,234045.0,17.4422,17.4422,17.4339,17.4422,234045.0
2015-09-22 10:30:00,21.01,21.01,21.0,21.0,367749.0,17.4422,17.4422,17.4339,17.4339,367749.0
2015-09-22 10:35:00,21.0,21.01,21.0,21.01,522939.0,17.4339,17.4422,17.4339,17.4422,522939.0
2015-09-22 10:40:00,21.0,21.01,20.99,21.01,419961.0,17.4339,17.4422,17.4256,17.4422,419961.0
2015-09-22 10:45:00,21.0,21.01,21.0,21.01,228411.0,17.4339,17.4422,17.4339,17.4422,228411.0
2015-09-22 10:50:00,21.0,21.02,21.0,21.02,242187.0,17.4339,17.4505,17.4339,17.4505,242187.0
2015-09-22 10:55:00,21.02,21.02,21.01,21.02,172248.0,17.4505,17.4505,17.4422,17.4505,172248.0
2015-09-22 11:00:00,21.02,21.02,21.01,21.02,152250.0,17.4505,17.4505,17.4422,17.4505,152250.0
2015-09-22 11:05:00,21.02,21.02,21.0,21.01,174795.0,17.4505,17.4505,17.4339,17.4422,174795.0
2015-09-22 11:10:00,21.01,21.04,21.01,21.02,260853.0,17.4422,17.4671,17.4422,17.4505,260853.0
2015-09-22 11:15:00,21.02,21.05,21.02,21.04,276246.0,17.4505,17.4754,17.4505,17.4671,276246.0
2015-09-22 11:20:00,21.04,21.04,21.02,21.03,168396.0,17.4671,17.4671,17.4505,17.4588,168396.0
2015-09-22 11:25:00,21.03,21.04,21.03,21.03,135516.0,17.4588,17.4671,17.4588,17.4588,135516.0
2015-09-22 11:30:00,21.03,21.05,21.02,21.04,153177.0,17.4588,17.4754,17.4505,17.4671,153177.0
2015-09-22 11:35:00,21.04,21.05,21.03,21.03,136974.0,17.4671,17.4754,17.4588,17.4588,136974.0
2015-09-22 11:40:00,21.03,21.04,21.02,21.04,207690.0,17.4588,17.4671,17.4505,17.4671,207690.0
2015-09-22 11:45:00,21.04,21.05,21.03,21.05,125814.0,17.4671,17.4754,17.4588,17.4754,125814.0
2015-09-22 11:50:00,21.05,21.06,21.04,21.05,95337.0,17.4754,17.4837,17.4671,17.4754,95337.0
2015-09-22 11:55:00,21.05,21.08,21.05,21.07,212100.0,17.4754,17.5003,17.4754,17.492,212100.0
2015-09-22 12:00:00,21.07,21.07,21.05,21.06,170115.0,17.492,17.492,17.4754,17.4837,170115.0
2015-09-22 12:05:00,21.07,21.11,21.06,21.1,362451.0,17.492,17.5252,17.4837,17.5169,362451.0
2015-09-22 12:10:00,21.1,21.11,21.09,21.09,174603.0,17.5169,17.5252,17.5086,17.5086,174603.0
2015-09-22 12:15:00,21.09,21.1,21.08,21.1,220224.0,17.5086,17.5169,17.5003,17.5169,220224.0
2015-09-22 12:20:00,21.1,21.11,21.1,21.1,130647.0,17.5169,17.5252,17.5169,17.5169,130647.0
2015-09-22 12:25:00,21.1,21.1,21.08,21.1,479400.0,17.5169,17.5169,17.5003,17.5169,479400.0
2015-09-22 12:30:00,21.1,21.11,21.07,21.08,127452.0,17.5169,17.5252,17.492,17.5003,127452.0
2015-09-22 12:35:00,21.08,21.1,21.07,21.09,105201.0,17.5003,17.5169,17.492,17.5086,105201.0
2015-09-22 12:40:00,21.1,21.12,21.09,21.12,125544.0,17.5169,17.5335,17.5086,17.5335,125544.0
2015-09-22 12:45:00,21.12,21.12,21.06,21.07,123144.0,17.5335,17.5335,17.4837,17.492,123144.0
2015-09-22 12:50:00,21.07,21.07,21.03,21.04,119442.0,17.492,17.492,17.4588,17.4671,119442.0
2015-09-22 12:55:00,21.04,21.06,21.03,21.03,143652.0,17.4671,17.4837,17.4588,17.4588,143652.0
2015-09-22 13:00:00,21.03,21.08,21.03,21.08,112536.0,17.4588,17.5003,17.4588,17.5003,112536.0
2015-09-22 13:05:00,21.08,21.09,21.07,21.07,148683.0,17.5003,17.5086,17.492,17.492,148683.0
2015-09-22 13:10:00,21.08,21.11,21.08,21.08,218583.0,17.5003,17.5252,17.5003,17.5003,218583.0
2015-09-22 13:15:00,21.09,21.1,21.07,21.1,182106.0,17.5086,17.5169,17.492,17.5169,182106.0
2015-09-22 13:20:00,21.09,21.1,21.07,21.09,215739.0,17.5086,17.5169,17.492,17.5086,215739.0
2015-09-22 13:25:00,21.09,21.09,21.06,21.07,282882.0,17.5086,17.5086,17.4837,17.492,282882.0
2015-09-22 13:30:00,21.07,21.1,21.07,21.09,229974.0,17.492,17.5169,17.492,17.5086,229974.0
2015-09-22 13:35:00,21.09,21.1,21.09,21.1,159255.0,17.5086,17.5169,17.5086,17.5169,159255.0
2015-09-22 13:40:00,21.1,21.12,21.1,21.12,204978.0,17.5169,17.5335,17.5169,17.5335,204978.0
2015-09-22 13:45:00,21.12,21.12,21.1,21.12,136302.0,17.5335,17.5335,17.5169,17.5335,136302.0
2015-09-22 13:50:00,21.12,21.13,21.1,21.11,266664.0,17.5335,17.5418,17.5169,17.5252,266664.0
2015-09-22 13:55:00,21.11,21.14,21.11,21.13,191445.0,17.5252,17.5501,17.5252,17.5418,191445.0
2015-09-22 14:00:00,21.13,21.14,21.11,21.14,239847.0,17.5418,17.5501,17.5252,17.5501,239847.0
2015-09-22 14:05:00,21.14,21.15,21.12,21.12,282045.0,17.5501,17.5584,17.5335,17.5335,282045.0
2015-09-22 14:10:00,21.12,21.13,21.1,21.13,183162.0,17.5335,17.5418,17.5169,17.5418,183162.0
2015-09-22 14:15:00,21.13,21.14,21.13,21.13,250923.0,17.5418,17.5501,17.5418,17.5418,250923.0
2015-09-22 14:20:00,21.13,21.14,21.13,21.13,219039.0,17.5418,17.5501,17.5418,17.5418,219039.0
2015-09-22 14:25:00,21.13,21.15,21.13,21.15,222687.0,17.5418,17.5584,17.5418,17.5584,222687.0
2015-09-22 14:30:00,21.15,21.17,21.14,21.17,309831.0,17.5584,17.575,17.5501,17.575,309831.0
2015-09-22 14:35:00,21.17,21.18,21.15,21.18,422898.0,17.575,17.5833,17.5584,17.5833,422898.0
2015-09-22 14:40:00,21.18,21.2,21.17,21.19,326484.0,17.5833,17.5999,17.575,17.5916,326484.0
2015-09-22 14:45:00,21.19,21.19,21.14,21.15,603795.0,17.5916,17.5916,17.5501,17.5584,603795.0
2015-09-22 14:50:00,21.14,21.17,21.14,21.17,343023.0,17.5501,17.575,17.5501,17.575,343023.0
2015-09-22 14:55:00,21.17,21.2,21.16,21.19,522438.0,17.575,17.5999,17.5667,17.5916,522438.0
2015-09-22 15:00:00,21.19,21.19,21.18,21.18,272739.0,17.5916,17.5916,17.5833,17.5833,272739.0
2015-09-22 15:05:00,21.18,21.2,21.17,21.17,438771.0,17.5833,17.5999,17.575,17.575,438771.0
2015-09-22 15:10:00,21.17,21.19,21.17,21.19,486018.0,17.575,17.5916,17.575,17.5916,486018.0
2015-09-22 15:15:00,21.19,21.21,21.18,21.18,477252.0,17.5916,17.6082,17.5833,17.5833,477252.0
2015-09-22 15:20:00,21.18,21.2,21.18,21.18,358236.0,17.5833,17.5999,17.5833,17.5833,358236.0
2015-09-22 15:25:00,21.18,21.22,21.18,21.2,349755.0,17.5833,17.6165,17.5833,17.5999,349755.0
2015-09-22 15:30:00,21.21,21.24,21.2,21.24,418848.0,17.6082,17.6331,17.5999,17.6331,418848.0
2015-09-22 15:35:00,21.24,21.26,21.23,21.26,567873.0,17.6331,17.6497,17.6248,17.6497,567873.0
2015-09-22 15:40:00,21.26,21.27,21.24,21.24,481287.0,17.6497,17.658,17.6331,17.6331,481287.0
2015-09-22 15:45:00,21.24,21.25,21.22,21.23,455844.0,17.6331,17.6414,17.6165,17.6248,455844.0
2015-09-22 15:50:00,21.23,21.23,21.19,21.2,488817.0,17.6248,17.6248,17.5916,17.5999,488817.0
2015-09-22 15:55:00,21.2,21.22,21.19,21.2,1044282.0,17.5999,17.6165,17.5916,17.5999,1044282.0
2015-09-23 09:30:00,21.24,21.29,21.22,21.28,490377.0,17.6331,17.6746,17.6165,17.6663,490377.0
2015-09-23 09:35:00,21.28,21.31,21.26,21.28,268728.0,17.6663,17.6913,17.6497,17.6663,268728.0
2015-09-23 09:40:00,21.27,21.28,21.25,21.27,126279.0,17.658,17.6663,17.6414,17.658,126279.0
2015-09-23 09:45:00,21.26,21.27,21.2,21.22,108042.0,17.6497,17.658,17.5999,17.6165,108042.0
2015-09-23 09:50:00,21.22,21.25,21.21,21.23,100983.0,17.6165,17.6414,17.6082,17.6248,100983.0
2015-09-23 09:55:00,21.23,21.25,21.22,21.23,98874.0,17.6248,17.6414,17.6165,17.6248,98874.0
2015-09-23 10:00:00,21.24,21.24,21.18,21.22,244314.0,17.6331,17.6331,17.5833,17.6165,244314.0
2015-09-23 10:05:00,21.22,21.24,21.2,21.21,123339.0,17.6165,17.6331,17.5999,17.6082,123339.0
2015-09-23 10:10:00,21.21,21.25,21.2,21.23,177747.0,17.6082,17.6414,17.5999,17.6248,177747.0
2015-09-23 10:15:00,21.23,21.24,21.21,21.23,140028.0,17.6248,17.6331,17.6082,17.6248,140028.0
2015-09-23 10:20:00,21.23,21.23,21.2,21.21,122805.0,17.6248,17.6248,17.5999,17.6082,122805.0
2015-09-23 10:25:00,21.21,21.23,21.2,21.22,116787.0,17.6082,17.6248,17.5999,17.6165,116787.0
2015-09-23 10:30:00,21.22,21.23,21.19,21.2,113361.0,17.6165,17.6248,17.5916,17.5999,113361.0
2015-09-23 10:35:00,21.21,21.22,21.18,21.19,147567.0,17.6082,17.6165,17.5833,17.5916,147567.0
2015-09-23 10:40:00,21.19,21.2,21.17,21.17,204483.0,17.5916,17.5999,17.575,17.575,204483.0
2015-09-23 10:45:00,21.17,21.19,21.17,21.18,137709.0,17.575,17.5916,17.575,17.5833,137709.0
2015-09-23 10:50:00,21.18,21.23,21.18,21.22,125052.0,17.5833,17.6248,17.5833,17.6165,125052.0
2015-09-23 10:55:00,21.22,21.22,21.17,21.17,163866.0,17.6165,17.6165,17.575,17.575,163866.0
2015-09-23 11:00:00,21.17,21.17,21.15,21.16,192822.0,17.575,17.575,17.5584,17.5667,192822.0
2015-09-23 11:05:00,21.16,21.16,21.13,21.14,173994.0,17.5667,17.5667,17.5418,17.5501,173994.0
2015-09-23 11:10:00,21.14,21.15,21.1,21.11,237696.0,17.5501,17.5584,17.5169,17.5252,237696.0
2015-09-23 11:15:00,21.11,21.11,21.09,21.1,142521.0,17.5252,17.5252,17.5086,17.5169,142521.0
2015-09-23 11:20:00,21.1,21.1,21.08,21.08,198441.0,17.5169,17.5169,17.5003,17.5003,198441.0
2015-09-23 11:25:00,21.08,21.11,21.08,21.1,175968.0,17.5003,17.5252,17.5003,17.5169,175968.0
2015-09-23 11:30:00,21.11,21.11,21.1,21.1,140058.0,17.5252,17.5252,17.5169,17.5169,140058.0
2015-09-23 11:35:00,21.1,21.11,21.1,21.11,129345.0,17.5169,17.5252,17.5169,17.5252,129345.0
2015-09-23 11:40:00,21.11,21.11,21.06,21.07,208167.0,17.5252,17.5252,17.4837,17.492,208167.0
2015-09-23 11:45:00,21.07,21.08,21.06,21.08,110286.0,17.492,17.5003,17.4837,17.5003,110286.0
2015-09-23 11:50:00,21.08,21.08,21.06,21.07,117747.0,17.5003,17.5003,17.4837,17.492,117747.0
2015-09-23 11:55:00,21.07,21.08,21.06,21.08,139653.0,17.492,17.5003,17.4837,17.5003,139653.0
2015-09-23 12:00:00,21.08,21.08,21.05,21.05,119727.0,17.5003,17.5003,17.4754,17.4754,119727.0
2015-09-23 12:05:00,21.06,21.07,21.05,21.06,116004.0,17.4837,17.492,17.4754,17.4837,116004.0
2015-09-23 12:10:00,21.06,21.07,21.05,21.06,95217.0,17.4837,17.492,17.4754,17.4837,95217.0
2015-09-23 12:15:00,21.06,21.06,21.05,21.05,96264.0,17.4837,17.4837,17.4754,17.4754,96264.0
2015-09-23 12:20:00,21.05,21.06,21.04,21.05,84438.0,17.4754,17.4837,17.4671,17.4754,84438.0
2015-09-23 12:25:00,21.05,21.08,21.05,21.07,128964.0,17.4754,17.5003,17.4754,17.492,128964.0
2015-09-23 12:30:00,21.07,21.08,21.06,21.07,115788.0,17.492,17.5003,17.4837,17.492,115788.0
2015-09-23 12:35:00,21.07,21.07,21.04,21.05,110754.0,17.492,17.492,17.4671,17.4754,110754.0
2015-09-23 12:40:00,21.05,21.05,21.04,21.05,85638.0,17.4754,17.4754,17.4671,17.4754,85638.0
2015-09-23 12:45:00,21.05,21.07,21.05,21.07,216561.0,17.4754,17.492,17.4754,17.492,216561.0
2015-09-23 12:50:00,21.07,21.08,21.06,21.08,225726.0,17.492,17.5003,17.4837,17.5003,225726.0
2015-09-23 12:55:00,21.08,21.09,21.07,21.09,104730.0,17.5003,17.5086,17.492,17.5086,104730.0
2015-09-23 13:00:00,21.09,21.1,21.08,21.08,95667.0,17.5086,17.5169,17.5003,17.5003,95667.0
2015-09-23 13:05:00,21.08,21.11,21.07,21.1,131688.0,17.5003,17.5252,17.492,17.5169,131688.0
2015-09-23 13:10:00,21.1,21.1,21.09,21.09,83760.0,17.5169,17.5169,17.5086,17.5086,83760.0
2015-09-23 13:15:00,21.09,21.11,21.09,21.11,89487.0,17.5086,17.5252,17.5086,17.5252,89487.0
2015-09-23 13:20:00,21.11,21.12,21.09,21.09,96603.0,17.5252,17.5335,17.5086,17.5086,96603.0
2015-09-23 13:25:00,21.09,21.09,21.07,21.08,144261.0,17.5086,17.5086,17.492,17.5003,144261.0
2015-09-23 13:30:00,21.08,21.1,21.08,21.1,83454.0,17.5003,17.5169,17.5003,17.5169,83454.0
2015-09-23 13:35:00,21.1,21.1,21.08,21.1,156447.0,17.5169,17.5169,17.5003,17.5169,156447.0
2015-09-23 13:40:00,21.1,21.14,21.09,21.13,254085.0,17.5169,17.5501,17.5086,17.5418,254085.0
2015-09-23 13:45:00,21.14,21.14,21.13,21.13,99666.0,17.5501,17.5501,17.5418,17.5418,99666.0
2015-09-23 13:50:00,21.13,21.13,21.11,21.12,127653.0,17.5418,17.5418,17.5252,17.5335,127653.0
2015-09-23 13:55:00,21.12,21.14,21.11,21.13,97998.0,17.5335,17.5501,17.5252,17.5418,97998.0
2015-09-23 14:00:00,21.13,21.16,21.13,21.16,169386.0,17.5418,17.5667,17.5418,17.5667,169386.0
2015-09-23 14:05:00,21.16,21.19,21.15,21.18,345483.0,17.5667,17.5916,17.5584,17.5833,345483.0
2015-09-23 14:10:00,21.19,21.2,21.18,21.19,165444.0,17.5916,17.5999,17.5833,17.5916,165444.0
2015-09-23 14:15:00,21.19,21.2,21.19,21.2,192660.0,17.5916,17.5999,17.5916,17.5999,192660.0
2015-09-23 14:20:00,21.21,21.21,21.19,21.2,222633.0,17.6082,17.6082,17.5916,17.5999,222633.0
2015-09-23 14:25:00,21.2,21.21,21.2,21.21,161817.0,17.5999,17.6082,17.5999,17.6082,161817.0
2015-09-23 14:30:00,21.2,21.23,21.2,21.21,216300.0,17.5999,17.6248,17.5999,17.6082,216300.0
2015-09-23 14:35:00,21.21,21.21,21.19,21.19,284202.0,17.6082,17.6082,17.5916,17.5916,284202.0
2015-09-23 14:40:00,21.19,21.22,21.18,21.21,299628.0,17.5916,17.6165,17.5833,17.6082,299628.0
2015-09-23 14:45:00,21.22,21.22,21.21,21.22,100557.0,17.6165,17.6165,17.6082,17.6165,100557.0
2015-09-23 14:50:00,21.22,21.23,21.2,21.2,227946.0,17.6165,17.6248,17.5999,17.5999,227946.0
2015-09-23 14:55:00,21.2,21.22,21.19,21.21,189087.0,17.5999,17.6165,17.5916,17.6082,189087.0
2015-09-23 15:00:00,21.22,21.24,21.2,21.23,264030.0,17.6165,17.6331,17.5999,17.6248,264030.0
2015-09-23 15:05:00,21.23,21.25,21.22,21.25,298566.0,17.6248,17.6414,17.6165,17.6414,298566.0
2015-09-23 15:10:00,21.25,21.25,21.22,21.22,401520.0,17.6414,17.6414,17.6165,17.6165,401520.0
2015-09-23 15:15:00,21.22,21.24,21.2,21.23,233232.0,17.6165,17.6331,17.5999,17.6248,233232.0
2015-09-23 15:20:00,21.23,21.25,21.22,21.22,241680.0,17.6248,17.6414,17.6165,17.6165,241680.0
2015-09-23 15:25:00,21.22,21.23,21.2,21.23,308949.0,17.6165,17.6248,17.5999,17.6248,308949.0
2015-09-23 15:30:00,21.23,21.24,21.22,21.24,363306.0,17.6248,17.6331,17.6165,17.6331,363306.0
2015-09-23 15:35:00,21.24,21.25,21.23,21.25,282435.0,17.6331,17.6414,17.6248,17.6414,282435.0
2015-09-23 15:40:00,21.25,21.27,21.25,21.26,367308.0,17.6414,17.658,17.6414,17.6497,367308.0
2015-09-23 15:45:00,21.26,21.27,21.25,21.27,357054.0,17.6497,17.658,17.6414,17.658,357054.0
2015-09-23 15:50:00,21.27,21.27,21.25,21.27,703317.0,17.658,17.658,17.6414,17.658,703317.0
2015-09-23 15:55:00,21.26,21.28,21.24,21.24,930486.0,17.6497,17.6663,17.6331,17.6331,930486.0
2015-09-24 09:30:00,21.12,21.24,21.1,21.19,302943.0,17.5335,17.6331,17.5169,17.5916,302943.0
2015-09-24 09:35:00,21.2,21.2,21.16,21.17,435003.0,17.5999,17.5999,17.5667,17.575,435003.0
2015-09-24 09:40:00,21.17,21.17,21.14,21.15,263097.0,17.575,17.575,17.5501,17.5584,263097.0
2015-09-24 09:45:00,21.15,21.17,21.13,21.17,263394.0,17.5584,17.575,17.5418,17.575,263394.0
2015-09-24 09:50:00,21.16,21.21,21.15,21.19,302133.0,17.5667,17.6082,17.5584,17.5916,302133.0
2015-09-24 09:55:00,21.19,21.24,21.19,21.24,209913.0,17.5916,17.6331,17.5916,17.6331,209913.0
2015-09-24 10:00:00,21.24,21.24,21.18,21.18,332307.0,17.6331,17.6331,17.5833,17.5833,332307.0
2015-09-24 10:05:00,21.18,21.22,21.16,21.21,225948.0,17.5833,17.6165,17.5667,17.6082,225948.0
2015-09-24 10:10:00,21.21,21.22,21.19,21.21,234420.0,17.6082,17.6165,17.5916,17.6082,234420.0
2015-09-24 10:15:00,21.21,21.23,21.19,21.23,257103.0,17.6082,17.6248,17.5916,17.6248,257103.0
2015-09-24 10:20:00,21.23,21.23,21.17,21.21,447489.0,17.6248,17.6248,17.575,17.6082,447489.0
2015-09-24 10:25:00,21.22,21.22,21.19,21.2,347325.0,17.6165,17.6165,17.5916,17.5999,347325.0
2015-09-24 10:30:00,21.2,21.23,21.2,21.21,175989.0,17.5999,17.6248,17.5999,17.6082,175989.0
2015-09-24 10:35:00,21.21,21.22,21.19,21.21,206967.0,17.6082,17.6165,17.5916,17.6082,206967.0
2015-09-24 10:40:00,21.2,21.21,21.19,21.2,181560.0,17.5999,17.6082,17.5916,17.5999,181560.0
2015-09-24 10:45:00,21.2,21.21,21.18,21.19,236181.0,17.5999,17.6082,17.5833,17.5916,236181.0
2015-09-24 10:50:00,21.19,21.21,21.18,21.2,225942.0,17.5916,17.6082,17.5833,17.5999,225942.0
2015-09-24 10:55:00,21.2,21.22,21.19,21.2,277626.0,17.5999,17.6165,17.5916,17.5999,277626.0
2015-09-24 11:00:00,21.2,21.21,21.19,21.19,261777.0,17.5999,17.6082,17.5916,17.5916,261777.0
2015-09-24 11:05:00,21.19,21.2,21.17,21.17,427593.0,17.5916,17.5999,17.575,17.575,427593.0
2015-09-24 11:10:00,21.17,21.18,21.15,21.17,204216.0,17.575,17.5833,17.5584,17.575,204216.0
2015-09-24 11:15:00,21.17,21.21,21.16,21.2,302283.0,17.575,17.6082,17.5667,17.5999,302283.0
2015-09-24 11:20:00,21.2,21.21,21.19,21.2,309216.0,17.5999,17.6082,17.5916,17.5999,309216.0
2015-09-24 11:25:00,21.2,21.22,21.19,21.19,203667.0,17.5999,17.6165,17.5916,17.5916,203667.0
2015-09-24 11:30:00,21.19,21.22,21.19,21.2,182496.0,17.5916,17.6165,17.5916,17.5999,182496.0
2015-09-24 11:35:00,21.2,21.21,21.19,21.2,301419.0,17.5999,17.6082,17.5916,17.5999,301419.0
2015-09-24 11:40:00,21.2,21.2,21.18,21.18,106665.0,17.5999,17.5999,17.5833,17.5833,106665.0
2015-09-24 11:45:00,21.18,21.18,21.14,21.14,152214.0,17.5833,17.5833,17.5501,17.5501,152214.0
2015-09-24 11:50:00,21.15,21.15,21.12,21.12,161493.0,17.5584,17.5584,17.5335,17.5335,161493.0
2015-09-24 11:55:00,21.12,21.17,21.12,21.16,190164.0,17.5335,17.575,17.5335,17.5667,190164.0
2015-09-24 12:00:00,21.16,21.17,21.15,21.17,96204.0,17.5667,17.575,17.5584,17.575,96204.0
2015-09-24 12:05:00,21.17,21.18,21.16,21.17,77994.0,17.575,17.5833,17.5667,17.575,77994.0
2015-09-24 12:10:00,21.17,21.18,21.16,21.16,84078.0,17.575,17.5833,17.5667,17.5667,84078.0
2015-09-24 12:15:00,21.16,21.17,21.15,21.17,107325.0,17.5667,17.575,17.5584,17.575,107325.0
2015-09-24 12:20:00,21.17,21.2,21.17,21.2,180918.0,17.575,17.5999,17.575,17.5999,180918.0
2015-09-24 12:25:00,21.2,21.21,21.19,21.21,91587.0,17.5999,17.6082,17.5916,17.6082,91587.0
2015-09-24 12:30:00,21.21,21.26,21.21,21.25,287538.0,17.6082,17.6497,17.6082,17.6414,287538.0
2015-09-24 12:35:00,21.25,21.25,21.23,21.23,212283.0,17.6414,17.6414,17.6248,17.6248,212283.0
2015-09-24 12:40:00,21.24,21.26,21.23,21.23,230880.0,17.6331,17.6497,17.6248,17.6248,230880.0
2015-09-24 12:45:00,21.24,21.24,21.21,21.22,150780.0,17.6331,17.6331,17.6082,17.6165,150780.0
2015-09-24 12:50:00,21.22,21.23,21.2,21.21,127080.0,17.6165,17.6248,17.5999,17.6082,127080.0
2015-09-24 12:55:00,21.21,21.23,21.19,21.19,142515.0,17.6082,17.6248,17.5916,17.5916,142515.0
2015-09-24 13:00:00,21.19,21.21,21.17,21.18,147318.0,17.5916,17.6082,17.575,17.5833,147318.0
2015-09-24 13:05:00,21.18,21.18,21.17,21.18,86229.0,17.5833,17.5833,17.575,17.5833,86229.0
2015-09-24 13:10:00,21.18,21.2,21.17,21.19,113064.0,17.5833,17.5999,17.575,17.5916,113064.0
2015-09-24 13:15:00,21.2,21.2,21.16,21.16,124674.0,17.5999,17.5999,17.5667,17.5667,124674.0
2015-09-24 13:20:00,21.16,21.16,21.15,21.16,71064.0,17.5667,17.5667,17.5584,17.5667,71064.0
2015-09-24 13:25:00,21.16,21.16,21.13,21.15,114810.0,17.5667,17.5667,17.5418,17.5584,114810.0
2015-09-24 13:30:00,21.15,21.15,21.13,21.15,108477.0,17.5584,17.5584,17.5418,17.5584,108477.0
2015-09-24 13:35:00,21.15,21.16,21.14,21.15,85926.0,17.5584,17.5667,17.5501,17.5584,85926.0
2015-09-24 13:40:00,21.15,21.16,21.14,21.16,136293.0,17.5584,17.5667,17.5501,17.5667,136293.0
2015-09-24 13:45:00,21.16,21.18,21.15,21.18,146730.0,17.5667,17.5833,17.5584,17.5833,146730.0
2015-09-24 13:50:00,21.18,21.19,21.17,21.18,86220.0,17.5833,17.5916,17.575,17.5833,86220.0
2015-09-24 13:55:00,21.18,21.2,21.18,21.2,188361.0,17.5833,17.5999,17.5833,17.5999,188361.0
2015-09-24 14:00:00,21.2,21.2,21.17,21.17,99885.0,17.5999,17.5999,17.575,17.575,99885.0
2015-09-24 14:05:00,21.17,21.2,21.17,21.19,101706.0,17.575,17.5999,17.575,17.5916,101706.0
2015-09-24 14:10:00,21.19,21.2,21.18,21.19,97098.0,17.5916,17.5999,17.5833,17.5916,97098.0
2015-09-24 14:15:00,21.18,21.22,21.18,21.21,146607.0,17.5833,17.6165,17.5833,17.6082,146607.0
2015-09-24 14:20:00,21.21,21.24,21.21,21.23,189840.0,17.6082,17.6331,17.6082,17.6248,189840.0
2015-09-24 14:25:00,21.23,21.24,21.22,21.22,135714.0,17.6248,17.6331,17.6165,17.6165,135714.0
2015-09-24 14:30:00,21.22,21.23,21.2,21.22,125448.0,17.6165,17.6248,17.5999,17.6165,125448.0
2015-09-24 14:35:00,21.22,21.23,21.21,21.23,122538.0,17.6165,17.6248,17.6082,17.6248,122538.0
2015-09-24 14:40:00,21.23,21.25,21.21,21.24,255879.0,17.6248,17.6414,17.6082,17.6331,255879.0
2015-09-24 14:45:00,21.24,21.3,21.24,21.3,371073.0,17.6331,17.6829,17.6331,17.6829,371073.0
2015-09-24 14:50:00,21.3,21.31,21.28,21.3,275325.0,17.6829,17.6913,17.6663,17.6829,275325.0
2015-09-24 14:55:00,21.3,21.33,21.28,21.29,291363.0,17.6829,17.7079,17.6663,17.6746,291363.0
2015-09-24 15:00:00,21.3,21.3,21.27,21.27,195486.0,17.6829,17.6829,17.658,17.658,195486.0
2015-09-24 15:05:00,21.27,21.28,21.23,21.24,279111.0,17.658,17.6663,17.6248,17.6331,279111.0
2015-09-24 15:10:00,21.24,21.26,21.22,21.24,278262.0,17.6331,17.6497,17.6165,17.6331,278262.0
2015-09-24 15:15:00,21.24,21.27,21.23,21.26,253536.0,17.6331,17.658,17.6248,17.6497,253536.0
2015-09-24 15:20:00,21.27,21.29,21.26,21.26,234810.0,17.658,17.6746,17.6497,17.6497,234810.0
2015-09-24 15:25:00,21.26,21.29,21.25,21.28,284799.0,17.6497,17.6746,17.6414,17.6663,284799.0
2015-09-24 15:30:00,21.28,21.28,21.26,21.27,226419.0,17.6663,17.6663,17.6497,17.658,226419.0
2015-09-24 15:35:00,21.26,21.26,21.23,21.24,304218.0,17.6497,17.6497,17.6248,17.6331,304218.0
2015-09-24 15:40:00,21.25,21.29,21.24,21.28,320646.0,17.6414,17.6746,17.6331,17.6663,320646.0
2015-09-24 15:45:00,21.28,21.28,21.25,21.28,332001.0,17.6663,17.6663,17.6414,17.6663,332001.0
2015-09-24 15:50:00,21.27,21.28,21.23,21.24,472560.0,17.658,17.6663,17.6248,17.6331,472560.0
2015-09-24 15:55:00,21.24,21.3,21.24,21.27,616293.0,17.6331,17.6829,17.6331,17.658,616293.0
2015-09-25 09:30:00,21.36,21.36,21.27,21.31,575838.0,17.7328,17.7328,17.658,17.6913,575838.0
2015-09-25 09:35:00,21.31,21.38,21.31,21.37,324000.0,17.6913,17.7494,17.6913,17.7411,324000.0
2015-09-25 09:40:00,21.36,21.41,21.36,21.37,215760.0,17.7328,17.7743,17.7328,17.7411,215760.0
2015-09-25 09:45:00,21.37,21.45,21.37,21.45,274299.0,17.7411,17.8075,17.7411,17.8075,274299.0
2015-09-25 09:50:00,21.45,21.48,21.44,21.46,465573.0,17.8075,17.8324,17.7992,17.8158,465573.0
2015-09-25 09:55:00,21.46,21.47,21.45,21.46,218856.0,17.8158,17.8241,17.8075,17.8158,218856.0
2015-09-25 10:00:00,21.46,21.48,21.39,21.39,329058.0,17.8158,17.8324,17.7577,17.7577,329058.0
2015-09-25 10:05:00,21.39,21.42,21.38,21.41,264036.0,17.7577,17.7826,17.7494,17.7743,264036.0
2015-09-25 10:10:00,21.41,21.41,21.37,21.4,135876.0,17.7743,17.7743,17.7411,17.766,135876.0
2015-09-25 10:15:00,21.4,21.41,21.38,21.39,170838.0,17.766,17.7743,17.7494,17.7577,170838.0
2015-09-25 10:20:00,21.39,21.41,21.39,21.39,164142.0,17.7577,17.7743,17.7577,17.7577,164142.0
2015-09-25 10:25:00,21.39,21.43,21.39,21.43,247659.0,17.7577,17.7909,17.7577,17.7909,247659.0
2015-09-25 10:30:00,21.44,21.45,21.42,21.44,178089.0,17.7992,17.8075,17.7826,17.7992,178089.0
2015-09-25 10:35:00,21.44,21.45,21.42,21.44,115512.0,17.7992,17.8075,17.7826,17.7992,115512.0
2015-09-25 10:40:00,21.44,21.44,21.43,21.44,94857.0,17.7992,17.7992,17.7909,17.7992,94857.0
2015-09-25 10:45:00,21.43,21.45,21.42,21.44,177993.0,17.7909,17.8075,17.7826,17.7992,177993.0
2015-09-25 10:50:00,21.44,21.45,21.43,21.43,168960.0,17.7992,17.8075,17.7909,17.7909,168960.0
2015-09-25 10:55:00,21.43,21.45,21.43,21.44,265434.0,17.7909,17.8075,17.7909,17.7992,265434.0
2015-09-25 11:00:00,21.44,21.44,21.41,21.41,152634.0,17.7992,17.7992,17.7743,17.7743,152634.0
2015-09-25 11:05:00,21.41,21.42,21.4,21.41,118665.0,17.7743,17.7826,17.766,17.7743,118665.0
2015-09-25 11:10:00,21.41,21.42,21.4,21.42,129720.0,17.7743,17.7826,17.766,17.7826,129720.0
2015-09-25 11:15:00,21.42,21.42,21.38,21.38,123513.0,17.7826,17.7826,17.7494,17.7494,123513.0
2015-09-25 11:20:00,21.39,21.39,21.37,21.37,121686.0,17.7577,17.7577,17.7411,17.7411,121686.0
2015-09-25 11:25:00,21.37,21.38,21.36,21.36,122292.0,17.7411,17.7494,17.7328,17.7328,122292.0
2015-09-25 11:30:00,21.37,21.38,21.35,21.36,127188.0,17.7411,17.7494,17.7245,17.7328,127188.0
2015-09-25 11:35:00,21.36,21.36,21.32,21.34,226638.0,17.7328,17.7328,17.6996,17.7162,226638.0
2015-09-25 11:40:00,21.34,21.35,21.33,21.35,105900.0,17.7162,17.7245,17.7079,17.7245,105900.0
2015-09-25 11:45:00,21.35,21.35,21.33,21.35,77889.0,17.7245,17.7245,17.7079,17.7245,77889.0
2015-09-25 11:50:00,21.35,21.38,21.35,21.37,86955.0,17.7245,17.7494,17.7245,17.7411,86955.0
2015-09-25 11:55:00,21.37,21.37,21.35,21.36,123888.0,17.7411,17.7411,17.7245,17.7328,123888.0
2015-09-25 12:00:00,21.36,21.37,21.35,21.36,164724.0,17.7328,17.7411,17.7245,17.7328,164724.0
2015-09-25 12:05:00,21.36,21.36,21.33,21.35,107553.0,17.7328,17.7328,17.7079,17.7245,107553.0
2015-09-25 12:10:00,21.34,21.38,21.34,21.36,109170.0,17.7162,17.7494,17.7162,17.7328,109170.0
2015-09-25 12:15:00,21.36,21.36,21.33,21.34,100074.0,17.7328,17.7328,17.7079,17.7162,100074.0
2015-09-25 12:20:00,21.34,21.35,21.32,21.34,235293.0,17.7162,17.7245,17.6996,17.7162,235293.0
2015-09-25 12:25:00,21.35,21.35,21.34,21.35,78348.0,17.7245,17.7245,17.7162,17.7245,78348.0
2015-09-25 12:30:00,21.35,21.38,21.35,21.37,92064.0,17.7245,17.7494,17.7245,17.7411,92064.0
2015-09-25 12:35:00,21.37,21.38,21.36,21.36,108966.0,17.7411,17.7494,17.7328,17.7328,108966.0
2015-09-25 12:40:00,21.36,21.38,21.36,21.38,201840.0,17.7328,17.7494,17.7328,17.7494,201840.0
2015-09-25 12:45:00,21.38,21.38,21.36,21.37,118941.0,17.7494,17.7494,17.7328,17.7411,118941.0
2015-09-25 12:50:00,21.37,21.38,21.36,21.38,93600.0,17.7411,17.7494,17.7328,17.7494,93600.0
2015-09-25 12:55:00,21.38,21.41,21.38,21.41,182298.0,17.7494,17.7743,17.7494,17.7743,182298.0
2015-09-25 13:00:00,21.41,21.42,21.4,21.41,83661.0,17.7743,17.7826,17.766,17.7743,83661.0
2015-09-25 13:05:00,21.4,21.43,21.4,21.42,133662.0,17.766,17.7909,17.766,17.7826,133662.0
2015-09-25 13:10:00,21.42,21.46,21.42,21.46,199041.0,17.7826,17.8158,17.7826,17.8158,199041.0
2015-09-25 13:15:00,21.46,21.49,21.46,21.46,276648.0,17.8158,17.8407,17.8158,17.8158,276648.0
2015-09-25 13:20:00,21.46,21.46,21.42,21.42,153045.0,17.8158,17.8158,17.7826,17.7826,153045.0
2015-09-25 13:25:00,21.42,21.43,21.4,21.41,100575.0,17.7826,17.7909,17.766,17.7743,100575.0
2015-09-25 13:30:00,21.41,21.44,21.4,21.43,145014.0,17.7743,17.7992,17.766,17.7909,145014.0
2015-09-25 13:35:00,21.43,21.44,21.41,21.42,115770.0,17.7909,17.7992,17.7743,17.7826,115770.0
2015-09-25 13:40:00,21.42,21.43,21.41,21.42,108138.0,17.7826,17.7909,17.7743,17.7826,108138.0
2015-09-25 13:45:00,21.42,21.44,21.42,21.44,116268.0,17.7826,17.7992,17.7826,17.7992,116268.0
2015-09-25 13:50:00,21.44,21.45,21.43,21.43,89262.0,17.7992,17.8075,17.7909,17.7909,89262.0
2015-09-25 13:55:00,21.43,21.43,21.42,21.43,150753.0,17.7909,17.7909,17.7826,17.7909,150753.0
2015-09-25 14:00:00,21.43,21.43,21.41,21.42,238800.0,17.7909,17.7909,17.7743,17.7826,238800.0
2015-09-25 14:05:00,21.42,21.44,21.42,21.43,129996.0,17.7826,17.7992,17.7826,17.7909,129996.0
2015-09-25 14:10:00,21.43,21.43,21.4,21.41,225159.0,17.7909,17.7909,17.766,17.7743,225159.0
2015-09-25 14:15:00,21.41,21.42,21.37,21.37,210849.0,17.7743,17.7826,17.7411,17.7411,210849.0
2015-09-25 14:20:00,21.37,21.37,21.34,21.35,215028.0,17.7411,17.7411,17.7162,17.7245,215028.0
2015-09-25 14:25:00,21.35,21.35,21.32,21.33,184299.0,17.7245,17.7245,17.6996,17.7079,184299.0
2015-09-25 14:30:00,21.33,21.34,21.3,21.32,250242.0,17.7079,17.7162,17.6829,17.6996,250242.0
2015-09-25 14:35:00,21.32,21.34,21.31,21.31,126882.0,17.6996,17.7162,17.6913,17.6913,126882.0
2015-09-25 14:40:00,21.31,21.31,21.28,21.28,351846.0,17.6913,17.6913,17.6663,17.6663,351846.0
2015-09-25 14:45:00,21.28,21.31,21.26,21.27,323961.0,17.6663,17.6913,17.6497,17.658,323961.0
2015-09-25 14:50:00,21.27,21.29,21.25,21.29,323127.0,17.658,17.6746,17.6414,17.6746,323127.0
2015-09-25 14:55:00,21.29,21.31,21.28,21.31,246969.0,17.6746,17.6913,17.6663,17.6913,246969.0
2015-09-25 15:00:00,21.31,21.32,21.26,21.26,232527.0,17.6913,17.6996,17.6497,17.6497,232527.0
2015-09-25 15:05:00,21.26,21.27,21.22,21.23,399594.0,17.6497,17.658,17.6165,17.6248,399594.0
2015-09-25 15:10:00,21.22,21.23,21.21,21.22,341922.0,17.6165,17.6248,17.6082,17.6165,341922.0
2015-09-25 15:15:00,21.22,21.27,21.22,21.25,335754.0,17.6165,17.658,17.6165,17.6414,335754.0
2015-09-25 15:20:00,21.25,21.29,21.24,21.29,291372.0,17.6414,17.6746,17.6331,17.6746,291372.0
2015-09-25 15:25:00,21.29,21.32,21.27,21.3,361377.0,17.6746,17.6996,17.658,17.6829,361377.0
2015-09-25 15:30:00,21.29,21.33,21.28,21.32,330474.0,17.6746,17.7079,17.6663,17.6996,330474.0
2015-09-25 15:35:00,21.32,21.32,21.27,21.27,377691.0,17.6996,17.6996,17.658,17.658,377691.0
2015-09-25 15:40:00,21.27,21.29,21.25,21.28,585039.0,17.658,17.6746,17.6414,17.6663,585039.0
2015-09-25 15:45:00,21.28,21.3,21.27,21.28,907296.0,17.6663,17.6829,17.658,17.6663,907296.0
2015-09-25 15:50:00,21.27,21.28,21.25,21.25,833055.0,17.658,17.6663,17.6414,17.6414,833055.0
2015-09-25 15:55:00,21.25,21.27,21.24,21.26,1516110.0,17.6414,17.658,17.6331,17.6497,1516110.0
2015-09-28 09:30:00,21.2,21.26,21.16,21.22,362232.0,17.5999,17.6497,17.5667,17.6165,362232.0
2015-09-28 09:35:00,21.22,21.23,21.17,21.22,392895.0,17.6165,17.6248,17.575,17.6165,392895.0
2015-09-28 09:40:00,21.21,21.23,21.19,21.2,336126.0,17.6082,17.6248,17.5916,17.5999,336126.0
2015-09-28 09:45:00,21.2,21.21,21.17,21.21,446985.0,17.5999,17.6082,17.575,17.6082,446985.0
2015-09-28 09:50:00,21.21,21.23,21.18,21.19,341739.0,17.6082,17.6248,17.5833,17.5916,341739.0
2015-09-28 09:55:00,21.19,21.23,21.19,21.23,164181.0,17.5916,17.6248,17.5916,17.6248,164181.0
2015-09-28 10:00:00,21.23,21.24,21.21,21.21,218424.0,17.6248,17.6331,17.6082,17.6082,218424.0
2015-09-28 10:05:00,21.21,21.23,21.19,21.2,277242.0,17.6082,17.6248,17.5916,17.5999,277242.0
2015-09-28 10:10:00,21.2,21.21,21.19,21.2,283872.0,17.5999,17.6082,17.5916,17.5999,283872.0
2015-09-28 10:15:00,21.2,21.25,21.19,21.25,248472.0,17.5999,17.6414,17.5916,17.6414,248472.0
2015-09-28 10:20:00,21.24,21.28,21.22,21.28,296352.0,17.6331,17.6663,17.6165,17.6663,296352.0
2015-09-28 10:25:00,21.28,21.31,21.26,21.28,302973.0,17.6663,17.6913,17.6497,17.6663,302973.0
2015-09-28 10:30:00,21.28,21.28,21.24,21.25,284442.0,17.6663,17.6663,17.6331,17.6414,284442.0
2015-09-28 10:35:00,21.25,21.26,21.23,21.24,212949.0,17.6414,17.6497,17.6248,17.6331,212949.0
2015-09-28 10:40:00,21.24,21.24,21.22,21.23,213063.0,17.6331,17.6331,17.6165,17.6248,213063.0
2015-09-28 10:45:00,21.23,21.24,21.21,21.22,113736.0,17.6248,17.6331,17.6082,17.6165,113736.0
2015-09-28 10:50:00,21.22,21.23,21.2,21.23,191502.0,17.6165,17.6248,17.5999,17.6248,191502.0
2015-09-28 10:55:00,21.23,21.27,21.23,21.26,145512.0,17.6248,17.658,17.6248,17.6497,145512.0
2015-09-28 11:00:00,21.26,21.28,21.25,21.28,317949.0,17.6497,17.6663,17.6414,17.6663,317949.0
2015-09-28 11:05:00,21.28,21.32,21.28,21.28,702147.0,17.6663,17.6996,17.6663,17.6663,702147.0
2015-09-28 11:10:00,21.29,21.29,21.25,21.26,263940.0,17.6746,17.6746,17.6414,17.6497,263940.0
2015-09-28 11:15:00,21.26,21.26,21.23,21.23,163146.0,17.6497,17.6497,17.6248,17.6248,163146.0
2015-09-28 11:20:00,21.23,21.27,21.23,21.25,218262.0,17.6248,17.658,17.6248,17.6414,218262.0
2015-09-28 11:25:00,21.25,21.25,21.21,21.21,261264.0,17.6414,17.6414,17.6082,17.6082,261264.0
2015-09-28 11:30:00,21.22,21.23,21.2,21.21,149343.0,17.6165,17.6248,17.5999,17.6082,149343.0
2015-09-28 11:35:00,21.21,21.22,21.2,21.21,184941.0,17.6082,17.6165,17.5999,17.6082,184941.0
2015-09-28 11:40:00,21.21,21.23,21.21,21.22,127758.0,17.6082,17.6248,17.6082,17.6165,127758.0
2015-09-28 11:45:00,21.22,21.25,21.22,21.23,250929.0,17.6165,17.6414,17.6165,17.6248,250929.0
2015-09-28 11:50:00,21.23,21.24,21.21,21.24,130965.0,17.6248,17.6331,17.6082,17.6331,130965.0
2015-09-28 11:55:00,21.24,21.25,21.23,21.25,190164.0,17.6331,17.6414,17.6248,17.6414,190164.0
2015-09-28 12:00:00,21.25,21.26,21.23,21.25,195261.0,17.6414,17.6497,17.6248,17.6414,195261.0
2015-09-28 12:05:00,21.25,21.25,21.22,21.24,134895.0,17.6414,17.6414,17.6165,17.6331,134895.0
2015-09-28 12:10:00,21.24,21.25,21.22,21.24,188076.0,17.6331,17.6414,17.6165,17.6331,188076.0
2015-09-28 12:15:00,21.24,21.25,21.23,21.23,296577.0,17.6331,17.6414,17.6248,17.6248,296577.0
2015-09-28 12:20:00,21.23,21.25,21.22,21.24,188739.0,17.6248,17.6414,17.6165,17.6331,188739.0
2015-09-28 12:25:00,21.24,21.27,21.24,21.26,135591.0,17.6331,17.658,17.6331,17.6497,135591.0
2015-09-28 12:30:00,21.26,21.26,21.24,21.25,107643.0,17.6497,17.6497,17.6331,17.6414,107643.0
2015-09-28 12:35:00,21.25,21.26,21.23,21.25,189024.0,17.6414,17.6497,17.6248,17.6414,189024.0
2015-09-28 12:40:00,21.25,21.26,21.24,21.24,99213.0,17.6414,17.6497,17.6331,17.6331,99213.0
2015-09-28 12:45:00,21.24,21.24,21.22,21.23,171435.0,17.6331,17.6331,17.6165,17.6248,171435.0
2015-09-28 12:50:00,21.23,21.24,21.22,21.23,304248.0,17.6248,17.6331,17.6165,17.6248,304248.0
2015-09-28 12:55:00,21.23,21.24,21.21,21.22,470322.0,17.6248,17.6331,17.6082,17.6165,470322.0
2015-09-28 13:00:00,21.22,21.25,21.22,21.25,216663.0,17.6165,17.6414,17.6165,17.6414,216663.0
2015-09-28 13:05:00,21.25,21.27,21.24,21.25,261444.0,17.6414,17.658,17.6331,17.6414,261444.0
2015-09-28 13:10:00,21.25,21.25,21.23,21.23,375720.0,17.6414,17.6414,17.6248,17.6248,375720.0
2015-09-28 13:15:00,21.24,21.24,21.2,21.22,509490.0,17.6331,17.6331,17.5999,17.6165,509490.0
2015-09-28 13:20:00,21.22,21.23,21.21,21.21,185415.0,17.6165,17.6248,17.6082,17.6082,185415.0
2015-09-28 13:25:00,21.21,21.22,21.2,21.21,170658.0,17.6082,17.6165,17.5999,17.6082,170658.0
2015-09-28 13:30:00,21.21,21.23,21.21,21.22,217521.0,17.6082,17.6248,17.6082,17.6165,217521.0
2015-09-28 13:35:00,21.22,21.25,21.22,21.25,198516.0,17.6165,17.6414,17.6165,17.6414,198516.0
2015-09-28 13:40:00,21.25,21.26,21.24,21.25,172653.0,17.6414,17.6497,17.6331,17.6414,172653.0
2015-09-28 13:45:00,21.25,21.25,21.23,21.24,185913.0,17.6414,17.6414,17.6248,17.6331,185913.0
2015-09-28 13:50:00,21.24,21.25,21.22,21.22,177231.0,17.6331,17.6414,17.6165,17.6165,177231.0
2015-09-28 13:55:00,21.22,21.23,21.21,21.21,138405.0,17.6165,17.6248,17.6082,17.6082,138405.0
2015-09-28 14:00:00,21.22,21.22,21.2,21.2,286710.0,17.6165,17.6165,17.5999,17.5999,286710.0
2015-09-28 14:05:00,21.2,21.21,21.18,21.21,327492.0,17.5999,17.6082,17.5833,17.6082,327492.0
2015-09-28 14:10:00,21.21,21.22,21.2,21.21,179448.0,17.6082,17.6165,17.5999,17.6082,179448.0
2015-09-28 14:15:00,21.21,21.22,21.19,21.22,249507.0,17.6082,17.6165,17.5916,17.6165,249507.0
2015-09-28 14:20:00,21.21,21.23,21.2,21.23,200379.0,17.6082,17.6248,17.5999,17.6248,200379.0
2015-09-28 14:25:00,21.23,21.23,21.21,21.21,290418.0,17.6248,17.6248,17.6082,17.6082,290418.0
2015-09-28 14:30:00,21.21,21.23,21.2,21.22,223785.0,17.6082,17.6248,17.5999,17.6165,223785.0
2015-09-28 14:35:00,21.22,21.25,21.21,21.25,178320.0,17.6165,17.6414,17.6082,17.6414,178320.0
2015-09-28 14:40:00,21.25,21.26,21.23,21.26,235017.0,17.6414,17.6497,17.6248,17.6497,235017.0
2015-09-28 14:45:00,21.26,21.27,21.22,21.23,215292.0,17.6497,17.658,17.6165,17.6248,215292.0
2015-09-28 14:50:00,21.23,21.24,21.2,21.22,247710.0,17.6248,17.6331,17.5999,17.6165,247710.0
2015-09-28 14:55:00,21.22,21.23,21.21,21.23,326514.0,17.6165,17.6248,17.6082,17.6248,326514.0
2015-09-28 15:00:00,21.23,21.23,21.21,21.23,350553.0,17.6248,17.6248,17.6082,17.6248,350553.0
2015-09-28 15:05:00,21.23,21.23,21.2,21.2,326454.0,17.6248,17.6248,17.5999,17.5999,326454.0
2015-09-28 15:10:00,21.21,21.22,21.19,21.22,279648.0,17.6082,17.6165,17.5916,17.6165,279648.0
2015-09-28 15:15:00,21.22,21.25,21.21,21.24,356445.0,17.6165,17.6414,17.6082,17.6331,356445.0
2015-09-28 15:20:00,21.24,21.26,21.22,21.23,293424.0,17.6331,17.6497,17.6165,17.6248,293424.0
2015-09-28 15:25:00,21.23,21.25,21.22,21.23,257751.0,17.6248,17.6414,17.6165,17.6248,257751.0
2015-09-28 15:30:00,21.23,21.26,21.21,21.26,302583.0,17.6248,17.6497,17.6082,17.6497,302583.0
2015-09-28 15:35:00,21.26,21.3,21.26,21.27,518319.0,17.6497,17.6829,17.6497,17.658,518319.0
2015-09-28 15:40:00,21.27,21.31,21.27,21.27,425721.0,17.658,17.6913,17.658,17.658,425721.0
2015-09-28 15:45:00,21.27,21.3,21.27,21.29,405789.0,17.658,17.6829,17.658,17.6746,405789.0
2015-09-28 15:50:00,21.29,21.3,21.26,21.28,588849.0,17.6746,17.6829,17.6497,17.6663,588849.0
2015-09-28 15:55:00,21.28,21.28,21.22,21.23,1052691.0,17.6663,17.6663,17.6165,17.6248,1052691.0
2015-09-29 09:30:00,21.25,21.29,21.24,21.24,424815.0,17.6414,17.6746,17.6331,17.6331,424815.0
2015-09-29 09:35:00,21.24,21.26,21.22,21.24,267078.0,17.6331,17.6497,17.6165,17.6331,267078.0
2015-09-29 09:40:00,21.24,21.26,21.22,21.23,262374.0,17.6331,17.6497,17.6165,17.6248,262374.0
2015-09-29 09:45:00,21.23,21.28,21.22,21.27,363012.0,17.6248,17.6663,17.6165,17.658,363012.0
2015-09-29 09:50:00,21.26,21.32,21.25,21.3,269739.0,17.6497,17.6996,17.6414,17.6829,269739.0
2015-09-29 09:55:00,21.3,21.35,21.3,21.3,262245.0,17.6829,17.7245,17.6829,17.6829,262245.0
2015-09-29 10:00:00,21.31,21.33,21.26,21.27,266133.0,17.6913,17.7079,17.6497,17.658,266133.0
2015-09-29 10:05:00,21.27,21.3,21.24,21.25,231561.0,17.658,17.6829,17.6331,17.6414,231561.0
2015-09-29 10:10:00,21.25,21.29,21.24,21.28,261117.0,17.6414,17.6746,17.6331,17.6663,261117.0
2015-09-29 10:15:00,21.28,21.3,21.27,21.28,259752.0,17.6663,17.6829,17.658,17.6663,259752.0
2015-09-29 10:20:00,21.28,21.29,21.25,21.26,413700.0,17.6663,17.6746,17.6414,17.6497,413700.0
2015-09-29 10:25:00,21.27,21.32,21.27,21.3,233706.0,17.658,17.6996,17.658,17.6829,233706.0
2015-09-29 10:30:00,21.3,21.31,21.27,21.27,188925.0,17.6829,17.6913,17.658,17.658,188925.0
2015-09-29 10:35:00,21.27,21.28,21.26,21.27,211272.0,17.658,17.6663,17.6497,17.658,211272.0
2015-09-29 10:40:00,21.27,21.27,21.21,21.22,306378.0,17.658,17.658,17.6082,17.6165,306378.0
2015-09-29 10:45:00,21.22,21.24,21.19,21.2,194979.0,17.6165,17.6331,17.5916,17.5999,194979.0
2015-09-29 10:50:00,21.2,21.2,21.17,21.19,284904.0,17.5999,17.5999,17.575,17.5916,284904.0
2015-09-29 10:55:00,21.19,21.22,21.19,21.22,153678.0,17.5916,17.6165,17.5916,17.6165,153678.0
2015-09-29 11:00:00,21.22,21.23,21.2,21.22,248487.0,17.6165,17.6248,17.5999,17.6165,248487.0
2015-09-29 11:05:00,21.22,21.23,21.18,21.18,218616.0,17.6165,17.6248,17.5833,17.5833,218616.0
2015-09-29 11:10:00,21.18,21.19,21.17,21.18,128841.0,17.5833,17.5916,17.575,17.5833,128841.0
2015-09-29 11:15:00,21.18,21.19,21.17,21.18,173307.0,17.5833,17.5916,17.575,17.5833,173307.0
2015-09-29 11:20:00,21.18,21.18,21.16,21.17,245775.0,17.5833,17.5833,17.5667,17.575,245775.0
2015-09-29 11:25:00,21.17,21.18,21.15,21.16,219543.0,17.575,17.5833,17.5584,17.5667,219543.0
2015-09-29 11:30:00,21.16,21.17,21.11,21.11,353235.0,17.5667,17.575,17.5252,17.5252,353235.0
2015-09-29 11:35:00,21.11,21.15,21.1,21.14,171834.0,17.5252,17.5584,17.5169,17.5501,171834.0
2015-09-29 11:40:00,21.15,21.17,21.13,21.13,192978.0,17.5584,17.575,17.5418,17.5418,192978.0
2015-09-29 11:45:00,21.13,21.17,21.13,21.16,159093.0,17.5418,17.575,17.5418,17.5667,159093.0
2015-09-29 11:50:00,21.16,21.18,21.15,21.17,121977.0,17.5667,17.5833,17.5584,17.575,121977.0
2015-09-29 11:55:00,21.17,21.17,21.12,21.12,167955.0,17.575,17.575,17.5335,17.5335,167955.0
2015-09-29 12:00:00,21.12,21.13,21.1,21.12,136029.0,17.5335,17.5418,17.5169,17.5335,136029.0
2015-09-29 12:05:00,21.12,21.13,21.1,21.12,159147.0,17.5335,17.5418,17.5169,17.5335,159147.0
2015-09-29 12:10:00,21.12,21.12,21.08,21.1,265914.0,17.5335,17.5335,17.5003,17.5169,265914.0
2015-09-29 12:15:00,21.1,21.12,21.09,21.11,145758.0,17.5169,17.5335,17.5086,17.5252,145758.0
2015-09-29 12:20:00,21.11,21.12,21.1,21.11,148245.0,17.5252,17.5335,17.5169,17.5252,148245.0
2015-09-29 12:25:00,21.11,21.14,21.11,21.12,219318.0,17.5252,17.5501,17.5252,17.5335,219318.0
2015-09-29 12:30:00,21.12,21.14,21.09,21.14,132261.0,17.5335,17.5501,17.5086,17.5501,132261.0
2015-09-29 12:35:00,21.14,21.14,21.12,21.13,202449.0,17.5501,17.5501,17.5335,17.5418,202449.0
2015-09-29 12:40:00,21.13,21.14,21.11,21.14,121473.0,17.5418,17.5501,17.5252,17.5501,121473.0
2015-09-29 12:45:00,21.14,21.15,21.1,21.12,116817.0,17.5501,17.5584,17.5169,17.5335,116817.0
2015-09-29 12:50:00,21.12,21.12,21.09,21.12,146406.0,17.5335,17.5335,17.5086,17.5335,146406.0
2015-09-29 12:55:00,21.12,21.13,21.11,21.11,176058.0,17.5335,17.5418,17.5252,17.5252,176058.0
2015-09-29 13:00:00,21.11,21.14,21.1,21.14,155094.0,17.5252,17.5501,17.5169,17.5501,155094.0
2015-09-29 13:05:00,21.14,21.18,21.14,21.15,175563.0,17.5501,17.5833,17.5501,17.5584,175563.0
2015-09-29 13:10:00,21.15,21.18,21.14,21.17,103908.0,17.5584,17.5833,17.5501,17.575,103908.0
2015-09-29 13:15:00,21.17,21.19,21.16,21.19,107136.0,17.575,17.5916,17.5667,17.5916,107136.0
2015-09-29 13:20:00,21.19,21.23,21.19,21.21,363480.0,17.5916,17.6248,17.5916,17.6082,363480.0
2015-09-29 13:25:00,21.21,21.23,21.2,21.22,95556.0,17.6082,17.6248,17.5999,17.6165,95556.0
2015-09-29 13:30:00,21.22,21.23,21.2,21.2,119499.0,17.6165,17.6248,17.5999,17.5999,119499.0
2015-09-29 13:35:00,21.2,21.21,21.19,21.2,97365.0,17.5999,17.6082,17.5916,17.5999,97365.0
2015-09-29 13:40:00,21.2,21.22,21.2,21.21,119442.0,17.5999,17.6165,17.5999,17.6082,119442.0
2015-09-29 13:45:00,21.21,21.22,21.19,21.19,135849.0,17.6082,17.6165,17.5916,17.5916,135849.0
2015-09-29 13:50:00,21.19,21.2,21.19,21.2,108153.0,17.5916,17.5999,17.5916,17.5999,108153.0
2015-09-29 13:55:00,21.2,21.23,21.2,21.23,130059.0,17.5999,17.6248,17.5999,17.6248,130059.0
2015-09-29 14:00:00,21.23,21.23,21.2,21.21,223836.0,17.6248,17.6248,17.5999,17.6082,223836.0
2015-09-29 14:05:00,21.21,21.22,21.17,21.18,261324.0,17.6082,17.6165,17.575,17.5833,261324.0
2015-09-29 14:10:00,21.18,21.19,21.17,21.17,152586.0,17.5833,17.5916,17.575,17.575,152586.0
2015-09-29 14:15:00,21.17,21.17,21.15,21.17,210213.0,17.575,17.575,17.5584,17.575,210213.0
2015-09-29 14:20:00,21.17,21.17,21.15,21.15,124551.0,17.575,17.575,17.5584,17.5584,124551.0
2015-09-29 14:25:00,21.15,21.2,21.15,21.19,300696.0,17.5584,17.5999,17.5584,17.5916,300696.0
2015-09-29 14:30:00,21.18,21.2,21.18,21.18,161937.0,17.5833,17.5999,17.5833,17.5833,161937.0
2015-09-29 14:35:00,21.18,21.19,21.17,21.19,157026.0,17.5833,17.5916,17.575,17.5916,157026.0
2015-09-29 14:40:00,21.19,21.2,21.18,21.18,230619.0,17.5916,17.5999,17.5833,17.5833,230619.0
2015-09-29 14:45:00,21.18,21.19,21.15,21.15,260901.0,17.5833,17.5916,17.5584,17.5584,260901.0
2015-09-29 14:50:00,21.15,21.17,21.13,21.14,249132.0,17.5584,17.575,17.5418,17.5501,249132.0
2015-09-29 14:55:00,21.14,21.15,21.12,21.12,202587.0,17.5501,17.5584,17.5335,17.5335,202587.0
2015-09-29 15:00:00,21.12,21.13,21.1,21.13,392463.0,17.5335,17.5418,17.5169,17.5418,392463.0
2015-09-29 15:05:00,21.13,21.15,21.12,21.14,321657.0,17.5418,17.5584,17.5335,17.5501,321657.0
2015-09-29 15:10:00,21.14,21.17,21.13,21.16,239424.0,17.5501,17.575,17.5418,17.5667,239424.0
2015-09-29 15:15:00,21.16,21.18,21.16,21.17,275337.0,17.5667,17.5833,17.5667,17.575,275337.0
2015-09-29 15:20:00,21.17,21.17,21.14,21.15,377412.0,17.575,17.575,17.5501,17.5584,377412.0
2015-09-29 15:25:00,21.15,21.16,21.13,21.15,261555.0,17.5584,17.5667,17.5418,17.5584,261555.0
2015-09-29 15:30:00,21.15,21.19,21.15,21.17,375135.0,17.5584,17.5916,17.5584,17.575,375135.0
2015-09-29 15:35:00,21.17,21.22,21.16,21.19,433548.0,17.575,17.6165,17.5667,17.5916,433548.0
2015-09-29 15:40:00,21.19,21.21,21.17,21.21,360156.0,17.5916,17.6082,17.575,17.6082,360156.0
2015-09-29 15:45:00,21.21,21.25,21.17,21.25,423231.0,17.6082,17.6414,17.575,17.6414,423231.0
2015-09-29 15:50:00,21.25,21.27,21.23,21.26,744093.0,17.6414,17.658,17.6248,17.6497,744093.0
2015-09-29 15:55:00,21.26,21.29,21.25,21.26,1265271.0,17.6497,17.6746,17.6414,17.6497,1265271.0
2015-09-30 09:30:00,21.48,21.48,21.31,21.39,433917.0,17.8324,17.8324,17.6913,17.7577,433917.0
2015-09-30 09:35:00,21.39,21.48,21.39,21.46,418371.0,17.7577,17.8324,17.7577,17.8158,418371.0
2015-09-30 09:40:00,21.46,21.47,21.42,21.46,316095.0,17.8158,17.8241,17.7826,17.8158,316095.0
2015-09-30 09:45:00,21.45,21.49,21.43,21.48,303627.0,17.8075,17.8407,17.7909,17.8324,303627.0
2015-09-30 09:50:00,21.48,21.52,21.47,21.51,270858.0,17.8324,17.8656,17.8241,17.8573,270858.0
2015-09-30 09:55:00,21.51,21.52,21.48,21.49,164586.0,17.8573,17.8656,17.8324,17.8407,164586.0
2015-09-30 10:00:00,21.49,21.5,21.45,21.47,174312.0,17.8407,17.849,17.8075,17.8241,174312.0
2015-09-30 10:05:00,21.47,21.51,21.44,21.51,186966.0,17.8241,17.8573,17.7992,17.8573,186966.0
2015-09-30 10:10:00,21.51,21.51,21.48,21.5,188040.0,17.8573,17.8573,17.8324,17.849,188040.0
2015-09-30 10:15:00,21.49,21.52,21.49,21.51,241167.0,17.8407,17.8656,17.8407,17.8573,241167.0
2015-09-30 10:20:00,21.51,21.52,21.48,21.5,438870.0,17.8573,17.8656,17.8324,17.849,438870.0
2015-09-30 10:25:00,21.5,21.51,21.47,21.47,226701.0,17.849,17.8573,17.8241,17.8241,226701.0
2015-09-30 10:30:00,21.47,21.47,21.42,21.42,401772.0,17.8241,17.8241,17.7826,17.7826,401772.0
2015-09-30 10:35:00,21.43,21.45,21.41,21.44,419460.0,17.7909,17.8075,17.7743,17.7992,419460.0
2015-09-30 10:40:00,21.43,21.44,21.43,21.43,131385.0,17.7909,17.7992,17.7909,17.7909,131385.0
2015-09-30 10:45:00,21.43,21.47,21.43,21.46,232674.0,17.7909,17.8241,17.7909,17.8158,232674.0
2015-09-30 10:50:00,21.46,21.48,21.45,21.46,103239.0,17.8158,17.8324,17.8075,17.8158,103239.0
2015-09-30 10:55:00,21.46,21.46,21.44,21.46,206598.0,17.8158,17.8158,17.7992,17.8158,206598.0
2015-09-30 11:00:00,21.46,21.46,21.44,21.46,117567.0,17.8158,17.8158,17.7992,17.8158,117567.0
2015-09-30 11:05:00,21.46,21.46,21.43,21.43,92856.0,17.8158,17.8158,17.7909,17.7909,92856.0
2015-09-30 11:10:00,21.43,21.46,21.43,21.45,102273.0,17.7909,17.8158,17.7909,17.8075,102273.0
2015-09-30 11:15:00,21.45,21.47,21.45,21.47,140907.0,17.8075,17.8241,17.8075,17.8241,140907.0
2015-09-30 11:20:00,21.47,21.47,21.46,21.47,148932.0,17.8241,17.8241,17.8158,17.8241,148932.0
2015-09-30 11:25:00,21.47,21.5,21.47,21.5,120483.0,17.8241,17.849,17.8241,17.849,120483.0
2015-09-30 11:30:00,21.5,21.5,21.48,21.5,156150.0,17.849,17.849,17.8324,17.849,156150.0
2015-09-30 11:35:00,21.5,21.5,21.47,21.48,209487.0,17.849,17.849,17.8241,17.8324,209487.0
2015-09-30 11:40:00,21.48,21.49,21.45,21.46,258579.0,17.8324,17.8407,17.8075,17.8158,258579.0
2015-09-30 11:45:00,21.46,21.47,21.46,21.46,130887.0,17.8158,17.8241,17.8158,17.8158,130887.0
2015-09-30 11:50:00,21.46,21.46,21.44,21.45,125580.0,17.8158,17.8158,17.7992,17.8075,125580.0
2015-09-30 11:55:00,21.45,21.46,21.43,21.45,141966.0,17.8075,17.8158,17.7909,17.8075,141966.0
2015-09-30 12:00:00,21.45,21.47,21.45,21.47,93018.0,17.8075,17.8241,17.8075,17.8241,93018.0
2015-09-30 12:05:00,21.47,21.47,21.43,21.44,178299.0,17.8241,17.8241,17.7909,17.7992,178299.0
2015-09-30 12:10:00,21.44,21.45,21.43,21.44,127209.0,17.7992,17.8075,17.7909,17.7992,127209.0
2015-09-30 12:15:00,21.44,21.44,21.42,21.43,99477.0,17.7992,17.7992,17.7826,17.7909,99477.0
2015-09-30 12:20:00,21.43,21.44,21.41,21.42,113001.0,17.7909,17.7992,17.7743,17.7826,113001.0
2015-09-30 12:25:00,21.42,21.46,21.42,21.45,157251.0,17.7826,17.8158,17.7826,17.8075,157251.0
2015-09-30 12:30:00,21.44,21.47,21.44,21.46,126252.0,17.7992,17.8241,17.7992,17.8158,126252.0
2015-09-30 12:35:00,21.46,21.46,21.44,21.45,116367.0,17.8158,17.8158,17.7992,17.8075,116367.0
2015-09-30 12:40:00,21.45,21.46,21.44,21.45,86616.0,17.8075,17.8158,17.7992,17.8075,86616.0
2015-09-30 12:45:00,21.45,21.45,21.4,21.41,300054.0,17.8075,17.8075,17.766,17.7743,300054.0
2015-09-30 12:50:00,21.42,21.44,21.41,21.43,122115.0,17.7826,17.7992,17.7743,17.7909,122115.0
2015-09-30 12:55:00,21.43,21.46,21.43,21.45,105423.0,17.7909,17.8158,17.7909,17.8075,105423.0
2015-09-30 13:00:00,21.45,21.47,21.45,21.47,162324.0,17.8075,17.8241,17.8075,17.8241,162324.0
2015-09-30 13:05:00,21.47,21.49,21.47,21.48,130305.0,17.8241,17.8407,17.8241,17.8324,130305.0
2015-09-30 13:10:00,21.48,21.49,21.47,21.48,133836.0,17.8324,17.8407,17.8241,17.8324,133836.0
2015-09-30 13:15:00,21.48,21.52,21.48,21.52,190611.0,17.8324,17.8656,17.8324,17.8656,190611.0
2015-09-30 13:20:00,21.52,21.52,21.5,21.52,159648.0,17.8656,17.8656,17.849,17.8656,159648.0
2015-09-30 13:25:00,21.51,21.53,21.51,21.53,133482.0,17.8573,17.8739,17.8573,17.8739,133482.0
2015-09-30 13:30:00,21.53,21.54,21.52,21.52,170499.0,17.8739,17.8822,17.8656,17.8656,170499.0
2015-09-30 13:35:00,21.52,21.53,21.51,21.52,221847.0,17.8656,17.8739,17.8573,17.8656,221847.0
2015-09-30 13:40:00,21.52,21.55,21.52,21.55,200262.0,17.8656,17.8905,17.8656,17.8905,200262.0
2015-09-30 13:45:00,21.55,21.55,21.53,21.54,136092.0,17.8905,17.8905,17.8739,17.8822,136092.0
2015-09-30 13:50:00,21.54,21.57,21.54,21.57,156735.0,17.8822,17.9071,17.8822,17.9071,156735.0
2015-09-30 13:55:00,21.57,21.58,21.56,21.56,127539.0,17.9071,17.9154,17.8988,17.8988,127539.0
2015-09-30 14:00:00,21.56,21.56,21.54,21.56,169158.0,17.8988,17.8988,17.8822,17.8988,169158.0
2015-09-30 14:05:00,21.56,21.57,21.55,21.55,177861.0,17.8988,17.9071,17.8905,17.8905,177861.0
2015-09-30 14:10:00,21.55,21.56,21.54,21.56,164484.0,17.8905,17.8988,17.8822,17.8988,164484.0
2015-09-30 14:15:00,21.56,21.58,21.55,21.58,279195.0,17.8988,17.9154,17.8905,17.9154,279195.0
2015-09-30 14:20:00,21.58,21.6,21.58,21.6,191205.0,17.9154,17.932,17.9154,17.932,191205.0
2015-09-30 14:25:00,21.6,21.6,21.58,21.59,167376.0,17.932,17.932,17.9154,17.9237,167376.0
2015-09-30 14:30:00,21.59,21.6,21.55,21.56,227277.0,17.9237,17.932,17.8905,17.8988,227277.0
2015-09-30 14:35:00,21.56,21.57,21.55,21.57,184743.0,17.8988,17.9071,17.8905,17.9071,184743.0
2015-09-30 14:40:00,21.57,21.6,21.56,21.59,224196.0,17.9071,17.932,17.8988,17.9237,224196.0
2015-09-30 14:45:00,21.58,21.6,21.57,21.59,182757.0,17.9154,17.932,17.9071,17.9237,182757.0
2015-09-30 14:50:00,21.59,21.6,21.56,21.59,211845.0,17.9237,17.932,17.8988,17.9237,211845.0
2015-09-30 14:55:00,21.59,21.61,21.58,21.6,283728.0,17.9237,17.9403,17.9154,17.932,283728.0
2015-09-30 15:00:00,21.61,21.62,21.57,21.58,271161.0,17.9403,17.9486,17.9071,17.9154,271161.0
2015-09-30 15:05:00,21.58,21.59,21.55,21.57,312480.0,17.9154,17.9237,17.8905,17.9071,312480.0
2015-09-30 15:10:00,21.57,21.59,21.55,21.58,212871.0,17.9071,17.9237,17.8905,17.9154,212871.0
2015-09-30 15:15:00,21.58,21.58,21.56,21.57,226887.0,17.9154,17.9154,17.8988,17.9071,226887.0
2015-09-30 15:20:00,21.57,21.6,21.56,21.57,305748.0,17.9071,17.932,17.8988,17.9071,305748.0
2015-09-30 15:25:00,21.57,21.59,21.56,21.59,352668.0,17.9071,17.9237,17.8988,17.9237,352668.0
2015-09-30 15:30:00,21.59,21.61,21.57,21.61,330390.0,17.9237,17.9403,17.9071,17.9403,330390.0
2015-09-30 15:35:00,21.61,21.62,21.59,21.61,383775.0,17.9403,17.9486,17.9237,17.9403,383775.0
2015-09-30 15:40:00,21.61,21.64,21.6,21.63,595377.0,17.9403,17.9652,17.932,17.9569,595377.0
2015-09-30 15:45:00,21.63,21.65,21.61,21.63,595146.0,17.9569,17.9735,17.9403,17.9569,595146.0
2015-09-30 15:50:00,21.63,21.64,21.61,21.63,655887.0,17.9569,17.9652,17.9403,17.9569,655887.0
2015-09-30 15:55:00,21.63,21.64,21.6,21.61,1655517.0,17.9569,17.9652,17.932,17.9403,1655517.0
2015-10-01 09:30:00,21.59,21.65,21.58,21.6,575517.0,17.9237,17.9735,17.9154,17.932,575517.0
2015-10-01 09:35:00,21.6,21.61,21.51,21.52,348378.0,17.932,17.9403,17.8573,17.8656,348378.0
2015-10-01 09:40:00,21.52,21.54,21.5,21.51,300246.0,17.8656,17.8822,17.849,17.8573,300246.0
2015-10-01 09:45:00,21.52,21.54,21.51,21.53,344637.0,17.8656,17.8822,17.8573,17.8739,344637.0
2015-10-01 09:50:00,21.53,21.56,21.52,21.54,225882.0,17.8739,17.8988,17.8656,17.8822,225882.0
2015-10-01 09:55:00,21.54,21.54,21.47,21.47,304434.0,17.8822,17.8822,17.8241,17.8241,304434.0
2015-10-01 10:00:00,21.47,21.49,21.43,21.46,341712.0,17.8241,17.8407,17.7909,17.8158,341712.0
2015-10-01 10:05:00,21.46,21.51,21.46,21.5,281880.0,17.8158,17.8573,17.8158,17.849,281880.0
2015-10-01 10:10:00,21.5,21.52,21.48,21.5,323007.0,17.849,17.8656,17.8324,17.849,323007.0
2015-10-01 10:15:00,21.5,21.54,21.5,21.5,271173.0,17.849,17.8822,17.849,17.849,271173.0
2015-10-01 10:20:00,21.5,21.51,21.45,21.46,274098.0,17.849,17.8573,17.8075,17.8158,274098.0
2015-10-01 10:25:00,21.46,21.54,21.45,21.53,330324.0,17.8158,17.8822,17.8075,17.8739,330324.0
2015-10-01 10:30:00,21.54,21.55,21.5,21.5,327072.0,17.8822,17.8905,17.849,17.849,327072.0
2015-10-01 10:35:00,21.5,21.5,21.45,21.46,218964.0,17.849,17.849,17.8075,17.8158,218964.0
2015-10-01 10:40:00,21.46,21.5,21.46,21.49,379152.0,17.8158,17.849,17.8158,17.8407,379152.0
2015-10-01 10:45:00,21.49,21.51,21.47,21.48,318672.0,17.8407,17.8573,17.8241,17.8324,318672.0
2015-10-01 10:50:00,21.48,21.48,21.42,21.42,178794.0,17.8324,17.8324,17.7826,17.7826,178794.0
2015-10-01 10:55:00,21.42,21.44,21.4,21.4,240114.0,17.7826,17.7992,17.766,17.766,240114.0
2015-10-01 11:00:00,21.4,21.41,21.39,21.4,205866.0,17.766,17.7743,17.7577,17.766,205866.0
2015-10-01 11:05:00,21.4,21.47,21.4,21.45,491277.0,17.766,17.8241,17.766,17.8075,491277.0
2015-10-01 11:10:00,21.44,21.46,21.44,21.45,181800.0,17.7992,17.8158,17.7992,17.8075,181800.0
2015-10-01 11:15:00,21.45,21.46,21.43,21.45,221508.0,17.8075,17.8158,17.7909,17.8075,221508.0
2015-10-01 11:20:00,21.44,21.46,21.43,21.43,266958.0,17.7992,17.8158,17.7909,17.7909,266958.0
2015-10-01 11:25:00,21.43,21.44,21.41,21.41,197451.0,17.7909,17.7992,17.7743,17.7743,197451.0
2015-10-01 11:30:00,21.41,21.44,21.41,21.41,215493.0,17.7743,17.7992,17.7743,17.7743,215493.0
2015-10-01 11:35:00,21.41,21.44,21.41,21.44,305346.0,17.7743,17.7992,17.7743,17.7992,305346.0
2015-10-01 11:40:00,21.44,21.47,21.42,21.46,409938.0,17.7992,17.8241,17.7826,17.8158,409938.0
2015-10-01 11:45:00,21.46,21.47,21.43,21.44,224025.0,17.8158,17.8241,17.7909,17.7992,224025.0
2015-10-01 11:50:00,21.45,21.45,21.4,21.4,186279.0,17.8075,17.8075,17.766,17.766,186279.0
2015-10-01 11:55:00,21.4,21.4,21.36,21.38,254343.0,17.766,17.766,17.7328,17.7494,254343.0
2015-10-01 12:00:00,21.37,21.39,21.34,21.35,213339.0,17.7411,17.7577,17.7162,17.7245,213339.0
2015-10-01 12:05:00,21.34,21.35,21.31,21.32,252951.0,17.7162,17.7245,17.6913,17.6996,252951.0
2015-10-01 12:10:00,21.33,21.34,21.31,21.32,141609.0,17.7079,17.7162,17.6913,17.6996,141609.0
2015-10-01 12:15:00,21.32,21.34,21.32,21.33,313149.0,17.6996,17.7162,17.6996,17.7079,313149.0
2015-10-01 12:20:00,21.33,21.36,21.32,21.34,302643.0,17.7079,17.7328,17.6996,17.7162,302643.0
2015-10-01 12:25:00,21.34,21.37,21.34,21.36,283836.0,17.7162,17.7411,17.7162,17.7328,283836.0
2015-10-01 12:30:00,21.36,21.37,21.34,21.36,137214.0,17.7328,17.7411,17.7162,17.7328,137214.0
2015-10-01 12:35:00,21.35,21.37,21.35,21.36,132654.0,17.7245,17.7411,17.7245,17.7328,132654.0
2015-10-01 12:40:00,21.36,21.37,21.35,21.35,115545.0,17.7328,17.7411,17.7245,17.7245,115545.0
2015-10-01 12:45:00,21.35,21.36,21.32,21.32,100101.0,17.7245,17.7328,17.6996,17.6996,100101.0
2015-10-01 12:50:00,21.33,21.35,21.32,21.34,128349.0,17.7079,17.7245,17.6996,17.7162,128349.0
2015-10-01 12:55:00,21.34,21.36,21.34,21.34,104232.0,17.7162,17.7328,17.7162,17.7162,104232.0
2015-10-01 13:00:00,21.34,21.34,21.31,21.31,121809.0,17.7162,17.7162,17.6913,17.6913,121809.0
2015-10-01 13:05:00,21.31,21.32,21.31,21.31,145347.0,17.6913,17.6996,17.6913,17.6913,145347.0
2015-10-01 13:10:00,21.31,21.32,21.29,21.29,171639.0,17.6913,17.6996,17.6746,17.6746,171639.0
2015-10-01 13:15:00,21.29,21.34,21.29,21.33,200424.0,17.6746,17.7162,17.6746,17.7079,200424.0
2015-10-01 13:20:00,21.33,21.33,21.31,21.32,143031.0,17.7079,17.7079,17.6913,17.6996,143031.0
2015-10-01 13:25:00,21.32,21.35,21.31,21.32,167955.0,17.6996,17.7245,17.6913,17.6996,167955.0
2015-10-01 13:30:00,21.32,21.35,21.32,21.34,155307.0,17.6996,17.7245,17.6996,17.7162,155307.0
2015-10-01 13:35:00,21.34,21.37,21.33,21.36,207987.0,17.7162,17.7411,17.7079,17.7328,207987.0
2015-10-01 13:40:00,21.36,21.36,21.34,21.35,122130.0,17.7328,17.7328,17.7162,17.7245,122130.0
2015-10-01 13:45:00,21.35,21.36,21.34,21.36,126000.0,17.7245,17.7328,17.7162,17.7328,126000.0
2015-10-01 13:50:00,21.36,21.38,21.35,21.37,134805.0,17.7328,17.7494,17.7245,17.7411,134805.0
2015-10-01 13:55:00,21.37,21.39,21.36,21.38,185445.0,17.7411,17.7577,17.7328,17.7494,185445.0
2015-10-01 14:00:00,21.38,21.38,21.36,21.37,84444.0,17.7494,17.7494,17.7328,17.7411,84444.0
2015-10-01 14:05:00,21.37,21.4,21.37,21.39,190299.0,17.7411,17.766,17.7411,17.7577,190299.0
2015-10-01 14:10:00,21.39,21.41,21.39,21.39,202029.0,17.7577,17.7743,17.7577,17.7577,202029.0
2015-10-01 14:15:00,21.4,21.42,21.39,21.4,159693.0,17.766,17.7826,17.7577,17.766,159693.0
2015-10-01 14:20:00,21.4,21.42,21.39,21.39,224772.0,17.766,17.7826,17.7577,17.7577,224772.0
2015-10-01 14:25:00,21.39,21.4,21.38,21.39,112458.0,17.7577,17.766,17.7494,17.7577,112458.0
2015-10-01 14:30:00,21.4,21.42,21.39,21.4,153054.0,17.766,17.7826,17.7577,17.766,153054.0
2015-10-01 14:35:00,21.4,21.4,21.38,21.4,150354.0,17.766,17.766,17.7494,17.766,150354.0
2015-10-01 14:40:00,21.4,21.42,21.39,21.4,153744.0,17.766,17.7826,17.7577,17.766,153744.0
2015-10-01 14:45:00,21.4,21.42,21.39,21.4,237702.0,17.766,17.7826,17.7577,17.766,237702.0
2015-10-01 14:50:00,21.4,21.43,21.39,21.43,206844.0,17.766,17.7909,17.7577,17.7909,206844.0
2015-10-01 14:55:00,21.44,21.46,21.43,21.44,277587.0,17.7992,17.8158,17.7909,17.7992,277587.0
2015-10-01 15:00:00,21.44,21.46,21.43,21.43,172848.0,17.7992,17.8158,17.7909,17.7909,172848.0
2015-10-01 15:05:00,21.43,21.44,21.43,21.44,291942.0,17.7909,17.7992,17.7909,17.7992,291942.0
2015-10-01 15:10:00,21.43,21.46,21.43,21.46,273381.0,17.7909,17.8158,17.7909,17.8158,273381.0
2015-10-01 15:15:00,21.46,21.46,21.44,21.45,250407.0,17.8158,17.8158,17.7992,17.8075,250407.0
2015-10-01 15:20:00,21.44,21.45,21.42,21.43,432255.0,17.7992,17.8075,17.7826,17.7909,432255.0
2015-10-01 15:25:00,21.43,21.45,21.41,21.42,251880.0,17.7909,17.8075,17.7743,17.7826,251880.0
2015-10-01 15:30:00,21.41,21.43,21.41,21.42,268536.0,17.7743,17.7909,17.7743,17.7826,268536.0
2015-10-01 15:35:00,21.42,21.42,21.37,21.37,395664.0,17.7826,17.7826,17.7411,17.7411,395664.0
2015-10-01 15:40:00,21.37,21.39,21.37,21.38,224604.0,17.7411,17.7577,17.7411,17.7494,224604.0
2015-10-01 15:45:00,21.38,21.42,21.37,21.42,658791.0,17.7494,17.7826,17.7411,17.7826,658791.0
2015-10-01 15:50:00,21.42,21.43,21.41,21.42,391908.0,17.7826,17.7909,17.7743,17.7826,391908.0
2015-10-01 15:55:00,21.42,21.45,21.42,21.42,1472217.0,17.7826,17.8075,17.7826,17.7826,1472217.0
2015-10-02 09:30:00,21.25,21.32,21.22,21.27,457560.0,17.6414,17.6996,17.6165,17.658,457560.0
2015-10-02 09:35:00,21.28,21.28,21.17,21.18,361818.0,17.6663,17.6663,17.575,17.5833,361818.0
2015-10-02 09:40:00,21.18,21.22,21.16,21.17,262797.0,17.5833,17.6165,17.5667,17.575,262797.0
2015-10-02 09:45:00,21.17,21.19,21.15,21.17,368955.0,17.575,17.5916,17.5584,17.575,368955.0
2015-10-02 09:50:00,21.17,21.2,21.14,21.2,300630.0,17.575,17.5999,17.5501,17.5999,300630.0
2015-10-02 09:55:00,21.2,21.22,21.17,21.19,167790.0,17.5999,17.6165,17.575,17.5916,167790.0
2015-10-02 10:00:00,21.19,21.2,21.16,21.16,318438.0,17.5916,17.5999,17.5667,17.5667,318438.0
2015-10-02 10:05:00,21.16,21.2,21.14,21.2,273909.0,17.5667,17.5999,17.5501,17.5999,273909.0
2015-10-02 10:10:00,21.2,21.25,21.19,21.24,199875.0,17.5999,17.6414,17.5916,17.6331,199875.0
2015-10-02 10:15:00,21.24,21.28,21.22,21.23,255906.0,17.6331,17.6663,17.6165,17.6248,255906.0
2015-10-02 10:20:00,21.23,21.24,21.2,21.2,177249.0,17.6248,17.6331,17.5999,17.5999,177249.0
2015-10-02 10:25:00,21.2,21.2,21.16,21.17,205371.0,17.5999,17.5999,17.5667,17.575,205371.0
2015-10-02 10:30:00,21.17,21.2,21.16,21.18,233793.0,17.575,17.5999,17.5667,17.5833,233793.0
2015-10-02 10:35:00,21.18,21.21,21.17,21.2,331038.0,17.5833,17.6082,17.575,17.5999,331038.0
2015-10-02 10:40:00,21.2,21.23,21.19,21.23,370491.0,17.5999,17.6248,17.5916,17.6248,370491.0
2015-10-02 10:45:00,21.22,21.24,21.21,21.24,156198.0,17.6165,17.6331,17.6082,17.6331,156198.0
2015-10-02 10:50:00,21.24,21.24,21.21,21.23,148536.0,17.6331,17.6331,17.6082,17.6248,148536.0
2015-10-02 10:55:00,21.23,21.26,21.23,21.26,145083.0,17.6248,17.6497,17.6248,17.6497,145083.0
2015-10-02 11:00:00,21.26,21.28,21.24,21.26,166986.0,17.6497,17.6663,17.6331,17.6497,166986.0
2015-10-02 11:05:00,21.26,21.3,21.26,21.27,168579.0,17.6497,17.6829,17.6497,17.658,168579.0
2015-10-02 11:10:00,21.27,21.28,21.25,21.26,234585.0,17.658,17.6663,17.6414,17.6497,234585.0
2015-10-02 11:15:00,21.26,21.27,21.25,21.25,202800.0,17.6497,17.658,17.6414,17.6414,202800.0
2015-10-02 11:20:00,21.26,21.26,21.23,21.24,231669.0,17.6497,17.6497,17.6248,17.6331,231669.0
2015-10-02 11:25:00,21.24,21.28,21.24,21.27,126573.0,17.6331,17.6663,17.6331,17.658,126573.0
2015-10-02 11:30:00,21.28,21.28,21.25,21.27,227211.0,17.6663,17.6663,17.6414,17.658,227211.0
2015-10-02 11:35:00,21.27,21.3,21.25,21.25,331404.0,17.658,17.6829,17.6414,17.6414,331404.0
2015-10-02 11:40:00,21.25,21.26,21.24,21.25,168516.0,17.6414,17.6497,17.6331,17.6414,168516.0
2015-10-02 11:45:00,21.25,21.28,21.24,21.26,195399.0,17.6414,17.6663,17.6331,17.6497,195399.0
2015-10-02 11:50:00,21.26,21.3,21.25,21.3,187437.0,17.6497,17.6829,17.6414,17.6829,187437.0
2015-10-02 11:55:00,21.3,21.31,21.28,21.29,213186.0,17.6829,17.6913,17.6663,17.6746,213186.0
2015-10-02 12:00:00,21.29,21.32,21.28,21.31,194832.0,17.6746,17.6996,17.6663,17.6913,194832.0
2015-10-02 12:05:00,21.31,21.34,21.31,21.33,186399.0,17.6913,17.7162,17.6913,17.7079,186399.0
2015-10-02 12:10:00,21.33,21.35,21.32,21.33,215370.0,17.7079,17.7245,17.6996,17.7079,215370.0
2015-10-02 12:15:00,21.34,21.35,21.32,21.33,221736.0,17.7162,17.7245,17.6996,17.7079,221736.0
2015-10-02 12:20:00,21.33,21.35,21.33,21.33,120255.0,17.7079,17.7245,17.7079,17.7079,120255.0
2015-10-02 12:25:00,21.33,21.34,21.32,21.33,100605.0,17.7079,17.7162,17.6996,17.7079,100605.0
2015-10-02 12:30:00,21.33,21.39,21.33,21.35,495876.0,17.7079,17.7577,17.7079,17.7245,495876.0
2015-10-02 12:35:00,21.35,21.37,21.33,21.34,198855.0,17.7245,17.7411,17.7079,17.7162,198855.0
2015-10-02 12:40:00,21.34,21.37,21.33,21.36,136248.0,17.7162,17.7411,17.7079,17.7328,136248.0
2015-10-02 12:45:00,21.36,21.38,21.35,21.38,136521.0,17.7328,17.7494,17.7245,17.7494,136521.0
2015-10-02 12:50:00,21.38,21.42,21.37,21.4,234696.0,17.7494,17.7826,17.7411,17.766,234696.0
2015-10-02 12:55:00,21.4,21.41,21.39,21.4,101079.0,17.766,17.7743,17.7577,17.766,101079.0
2015-10-02 13:00:00,21.4,21.42,21.38,21.4,289878.0,17.766,17.7826,17.7494,17.766,289878.0
2015-10-02 13:05:00,21.4,21.44,21.4,21.44,201234.0,17.766,17.7992,17.766,17.7992,201234.0
2015-10-02 13:10:00,21.44,21.47,21.44,21.47,180207.0,17.7992,17.8241,17.7992,17.8241,180207.0
2015-10-02 13:15:00,21.47,21.48,21.45,21.46,227316.0,17.8241,17.8324,17.8075,17.8158,227316.0
2015-10-02 13:20:00,21.46,21.47,21.45,21.46,256569.0,17.8158,17.8241,17.8075,17.8158,256569.0
2015-10-02 13:25:00,21.46,21.47,21.45,21.46,139845.0,17.8158,17.8241,17.8075,17.8158,139845.0
2015-10-02 13:30:00,21.46,21.47,21.45,21.46,123756.0,17.8158,17.8241,17.8075,17.8158,123756.0
2015-10-02 13:35:00,21.46,21.46,21.44,21.45,257337.0,17.8158,17.8158,17.7992,17.8075,257337.0
2015-10-02 13:40:00,21.45,21.46,21.43,21.45,150417.0,17.8075,17.8158,17.7909,17.8075,150417.0
2015-10-02 13:45:00,21.45,21.47,21.44,21.47,89055.0,17.8075,17.8241,17.7992,17.8241,89055.0
2015-10-02 13:50:00,21.47,21.47,21.44,21.44,82134.0,17.8241,17.8241,17.7992,17.7992,82134.0
2015-10-02 13:55:00,21.44,21.45,21.43,21.43,187815.0,17.7992,17.8075,17.7909,17.7909,187815.0
2015-10-02 14:00:00,21.43,21.47,21.42,21.46,185811.0,17.7909,17.8241,17.7826,17.8158,185811.0
2015-10-02 14:05:00,21.46,21.48,21.45,21.47,145776.0,17.8158,17.8324,17.8075,17.8241,145776.0
2015-10-02 14:10:00,21.48,21.48,21.43,21.44,182208.0,17.8324,17.8324,17.7909,17.7992,182208.0
2015-10-02 14:15:00,21.44,21.45,21.43,21.44,157866.0,17.7992,17.8075,17.7909,17.7992,157866.0
2015-10-02 14:20:00,21.44,21.46,21.43,21.46,114492.0,17.7992,17.8158,17.7909,17.8158,114492.0
2015-10-02 14:25:00,21.46,21.48,21.45,21.47,145956.0,17.8158,17.8324,17.8075,17.8241,145956.0
2015-10-02 14:30:00,21.47,21.49,21.46,21.47,113916.0,17.8241,17.8407,17.8158,17.8241,113916.0
2015-10-02 14:35:00,21.47,21.48,21.46,21.48,88836.0,17.8241,17.8324,17.8158,17.8324,88836.0
2015-10-02 14:40:00,21.48,21.48,21.44,21.46,132141.0,17.8324,17.8324,17.7992,17.8158,132141.0
2015-10-02 14:45:00,21.46,21.47,21.44,21.45,105093.0,17.8158,17.8241,17.7992,17.8075,105093.0
2015-10-02 14:50:00,21.45,21.45,21.42,21.45,265893.0,17.8075,17.8075,17.7826,17.8075,265893.0
2015-10-02 14:55:00,21.45,21.45,21.43,21.43,133104.0,17.8075,17.8075,17.7909,17.7909,133104.0
2015-10-02 15:00:00,21.43,21.45,21.42,21.45,181368.0,17.7909,17.8075,17.7826,17.8075,181368.0
2015-10-02 15:05:00,21.46,21.49,21.45,21.48,201564.0,17.8158,17.8407,17.8075,17.8324,201564.0
2015-10-02 15:10:00,21.48,21.5,21.47,21.49,232221.0,17.8324,17.849,17.8241,17.8407,232221.0
2015-10-02 15:15:00,21.49,21.52,21.49,21.52,245706.0,17.8407,17.8656,17.8407,17.8656,245706.0
2015-10-02 15:20:00,21.52,21.55,21.51,21.55,568068.0,17.8656,17.8905,17.8573,17.8905,568068.0
2015-10-02 15:25:00,21.55,21.58,21.55,21.58,302211.0,17.8905,17.9154,17.8905,17.9154,302211.0
2015-10-02 15:30:00,21.58,21.6,21.57,21.59,379656.0,17.9154,17.932,17.9071,17.9237,379656.0
2015-10-02 15:35:00,21.59,21.62,21.59,21.61,376980.0,17.9237,17.9486,17.9237,17.9403,376980.0
2015-10-02 15:40:00,21.61,21.62,21.6,21.6,407157.0,17.9403,17.9486,17.932,17.932,407157.0
2015-10-02 15:45:00,21.6,21.62,21.6,21.62,348954.0,17.932,17.9486,17.932,17.9486,348954.0
2015-10-02 15:50:00,21.62,21.63,21.6,21.62,501213.0,17.9486,17.9569,17.932,17.9486,501213.0
2015-10-02 15:55:00,21.62,21.66,21.62,21.66,1004526.0,17.9486,17.9818,17.9486,17.9818,1004526.0
2015-10-05 09:30:00,21.74,21.77,21.71,21.75,505509.0,18.0482,18.0731,18.0233,18.0565,505509.0
2015-10-05 09:35:00,21.75,21.83,21.75,21.82,420606.0,18.0565,18.1229,18.0565,18.1146,420606.0
2015-10-05 09:40:00,21.82,21.87,21.82,21.84,259491.0,18.1146,18.1562,18.1146,18.1312,259491.0
2015-10-05 09:45:00,21.84,21.89,21.84,21.89,196020.0,18.1312,18.1728,18.1312,18.1728,196020.0
2015-10-05 09:50:00,21.89,21.91,21.87,21.9,284085.0,18.1728,18.1894,18.1562,18.1811,284085.0
2015-10-05 09:55:00,21.91,21.91,21.83,21.84,230010.0,18.1894,18.1894,18.1229,18.1312,230010.0
2015-10-05 10:00:00,21.84,21.85,21.8,21.81,305343.0,18.1312,18.1396,18.098,18.1063,305343.0
2015-10-05 10:05:00,21.82,21.83,21.8,21.83,195396.0,18.1146,18.1229,18.098,18.1229,195396.0
2015-10-05 10:10:00,21.83,21.85,21.8,21.81,151347.0,18.1229,18.1396,18.098,18.1063,151347.0
2015-10-05 10:15:00,21.81,21.82,21.79,21.81,197238.0,18.1063,18.1146,18.0897,18.1063,197238.0
2015-10-05 10:20:00,21.81,21.84,21.81,21.83,241386.0,18.1063,18.1312,18.1063,18.1229,241386.0
2015-10-05 10:25:00,21.83,21.83,21.79,21.79,180291.0,18.1229,18.1229,18.0897,18.0897,180291.0
2015-10-05 10:30:00,21.79,21.8,21.76,21.76,127278.0,18.0897,18.098,18.0648,18.0648,127278.0
2015-10-05 10:35:00,21.76,21.8,21.76,21.8,176961.0,18.0648,18.098,18.0648,18.098,176961.0
2015-10-05 10:40:00,21.8,21.8,21.79,21.79,181038.0,18.098,18.098,18.0897,18.0897,181038.0
2015-10-05 10:45:00,21.8,21.83,21.79,21.83,163329.0,18.098,18.1229,18.0897,18.1229,163329.0
2015-10-05 10:50:00,21.83,21.84,21.82,21.82,156615.0,18.1229,18.1312,18.1146,18.1146,156615.0
2015-10-05 10:55:00,21.82,21.82,21.8,21.8,138090.0,18.1146,18.1146,18.098,18.098,138090.0
2015-10-05 11:00:00,21.8,21.81,21.79,21.79,158157.0,18.098,18.1063,18.0897,18.0897,158157.0
2015-10-05 11:05:00,21.79,21.8,21.77,21.8,108735.0,18.0897,18.098,18.0731,18.098,108735.0
2015-10-05 11:10:00,21.8,21.81,21.8,21.8,91080.0,18.098,18.1063,18.098,18.098,91080.0
2015-10-05 11:15:00,21.8,21.81,21.79,21.8,182088.0,18.098,18.1063,18.0897,18.098,182088.0
2015-10-05 11:20:00,21.79,21.82,21.79,21.82,87168.0,18.0897,18.1146,18.0897,18.1146,87168.0
2015-10-05 11:25:00,21.82,21.82,21.8,21.8,82566.0,18.1146,18.1146,18.098,18.098,82566.0
2015-10-05 11:30:00,21.8,21.83,21.8,21.82,113736.0,18.098,18.1229,18.098,18.1146,113736.0
2015-10-05 11:35:00,21.82,21.83,21.81,21.82,108171.0,18.1146,18.1229,18.1063,18.1146,108171.0
2015-10-05 11:40:00,21.82,21.83,21.82,21.82,69867.0,18.1146,18.1229,18.1146,18.1146,69867.0
2015-10-05 11:45:00,21.82,21.83,21.81,21.81,112845.0,18.1146,18.1229,18.1063,18.1063,112845.0
2015-10-05 11:50:00,21.81,21.83,21.81,21.82,90276.0,18.1063,18.1229,18.1063,18.1146,90276.0
2015-10-05 11:55:00,21.82,21.83,21.81,21.82,217629.0,18.1146,18.1229,18.1063,18.1146,217629.0
2015-10-05 12:00:00,21.82,21.84,21.82,21.84,106194.0,18.1146,18.1312,18.1146,18.1312,106194.0
2015-10-05 12:05:00,21.84,21.86,21.84,21.85,86082.0,18.1312,18.1479,18.1312,18.1396,86082.0
2015-10-05 12:10:00,21.85,21.86,21.84,21.85,74928.0,18.1396,18.1479,18.1312,18.1396,74928.0
2015-10-05 12:15:00,21.85,21.87,21.85,21.85,189729.0,18.1396,18.1562,18.1396,18.1396,189729.0
2015-10-05 12:20:00,21.85,21.85,21.83,21.84,96615.0,18.1396,18.1396,18.1229,18.1312,96615.0
2015-10-05 12:25:00,21.84,21.84,21.82,21.83,88482.0,18.1312,18.1312,18.1146,18.1229,88482.0
2015-10-05 12:30:00,21.83,21.84,21.82,21.83,90402.0,18.1229,18.1312,18.1146,18.1229,90402.0
2015-10-05 12:35:00,21.83,21.84,21.83,21.84,284058.0,18.1229,18.1312,18.1229,18.1312,284058.0
2015-10-05 12:40:00,21.84,21.85,21.83,21.85,134301.0,18.1312,18.1396,18.1229,18.1396,134301.0
2015-10-05 12:45:00,21.85,21.87,21.85,21.87,113724.0,18.1396,18.1562,18.1396,18.1562,113724.0
2015-10-05 12:50:00,21.87,21.88,21.86,21.87,86787.0,18.1562,18.1645,18.1479,18.1562,86787.0
2015-10-05 12:55:00,21.87,21.87,21.86,21.86,86082.0,18.1562,18.1562,18.1479,18.1479,86082.0
2015-10-05 13:00:00,21.87,21.87,21.86,21.87,86562.0,18.1562,18.1562,18.1479,18.1562,86562.0
2015-10-05 13:05:00,21.87,21.89,21.87,21.88,100284.0,18.1562,18.1728,18.1562,18.1645,100284.0
2015-10-05 13:10:00,21.88,21.9,21.88,21.9,132426.0,18.1645,18.1811,18.1645,18.1811,132426.0
2015-10-05 13:15:00,21.9,21.93,21.9,21.93,146061.0,18.1811,18.206,18.1811,18.206,146061.0
2015-10-05 13:20:00,21.93,21.94,21.91,21.92,149364.0,18.206,18.2143,18.1894,18.1977,149364.0
2015-10-05 13:25:00,21.92,21.92,21.91,21.91,161586.0,18.1977,18.1977,18.1894,18.1894,161586.0
2015-10-05 13:30:00,21.92,21.92,21.91,21.91,55275.0,18.1977,18.1977,18.1894,18.1894,55275.0
2015-10-05 13:35:00,21.91,21.92,21.91,21.92,103944.0,18.1894,18.1977,18.1894,18.1977,103944.0
2015-10-05 13:40:00,21.92,21.92,21.89,21.89,133380.0,18.1977,18.1977,18.1728,18.1728,133380.0
2015-10-05 13:45:00,21.89,21.91,21.89,21.91,74619.0,18.1728,18.1894,18.1728,18.1894,74619.0
2015-10-05 13:50:00,21.91,21.91,21.89,21.9,60225.0,18.1894,18.1894,18.1728,18.1811,60225.0
2015-10-05 13:55:00,21.9,21.9,21.89,21.89,101208.0,18.1811,18.1811,18.1728,18.1728,101208.0
2015-10-05 14:00:00,21.89,21.89,21.88,21.89,72858.0,18.1728,18.1728,18.1645,18.1728,72858.0
2015-10-05 14:05:00,21.89,21.9,21.88,21.9,134760.0,18.1728,18.1811,18.1645,18.1811,134760.0
2015-10-05 14:10:00,21.9,21.91,21.89,21.91,320802.0,18.1811,18.1894,18.1728,18.1894,320802.0
2015-10-05 14:15:00,21.9,21.93,21.9,21.92,259467.0,18.1811,18.206,18.1811,18.1977,259467.0
2015-10-05 14:20:00,21.92,21.93,21.92,21.93,129171.0,18.1977,18.206,18.1977,18.206,129171.0
2015-10-05 14:25:00,21.93,21.93,21.92,21.92,136476.0,18.206,18.206,18.1977,18.1977,136476.0
2015-10-05 14:30:00,21.92,21.95,21.92,21.94,166665.0,18.1977,18.2226,18.1977,18.2143,166665.0
2015-10-05 14:35:00,21.94,21.96,21.93,21.95,127866.0,18.2143,18.2309,18.206,18.2226,127866.0
2015-10-05 14:40:00,21.95,21.96,21.94,21.94,141747.0,18.2226,18.2309,18.2143,18.2143,141747.0
2015-10-05 14:45:00,21.94,21.94,21.92,21.93,289827.0,18.2143,18.2143,18.1977,18.206,289827.0
2015-10-05 14:50:00,21.93,21.94,21.92,21.93,151167.0,18.206,18.2143,18.1977,18.206,151167.0
2015-10-05 14:55:00,21.93,21.94,21.93,21.93,167025.0,18.206,18.2143,18.206,18.206,167025.0
2015-10-05 15:00:00,21.93,21.95,21.93,21.94,320853.0,18.206,18.2226,18.206,18.2143,320853.0
2015-10-05 15:05:00,21.95,21.95,21.92,21.94,276165.0,18.2226,18.2226,18.1977,18.2143,276165.0
2015-10-05 15:10:00,21.94,21.94,21.91,21.92,316314.0,18.2143,18.2143,18.1894,18.1977,316314.0
2015-10-05 15:15:00,21.92,21.93,21.9,21.9,270198.0,18.1977,18.206,18.1811,18.1811,270198.0
2015-10-05 15:20:00,21.9,21.92,21.9,21.91,319695.0,18.1811,18.1977,18.1811,18.1894,319695.0
2015-10-05 15:25:00,21.91,21.92,21.89,21.9,254586.0,18.1894,18.1977,18.1728,18.1811,254586.0
2015-10-05 15:30:00,21.9,21.93,21.89,21.92,366321.0,18.1811,18.206,18.1728,18.1977,366321.0
2015-10-05 15:35:00,21.93,21.94,21.92,21.93,288771.0,18.206,18.2143,18.1977,18.206,288771.0
2015-10-05 15:40:00,21.93,21.95,21.92,21.94,292992.0,18.206,18.2226,18.1977,18.2143,292992.0
2015-10-05 15:45:00,21.94,21.97,21.94,21.96,655287.0,18.2143,18.2392,18.2143,18.2309,655287.0
2015-10-05 15:50:00,21.96,21.96,21.94,21.95,521424.0,18.2309,18.2309,18.2143,18.2226,521424.0
2015-10-05 15:55:00,21.94,21.97,21.94,21.95,964296.0,18.2143,18.2392,18.2143,18.2226,964296.0
2015-10-06 09:30:00,21.85,21.89,21.81,21.81,490293.0,18.1396,18.1728,18.1063,18.1063,490293.0
2015-10-06 09:35:00,21.81,21.85,21.78,21.84,189438.0,18.1063,18.1396,18.0814,18.1312,189438.0
2015-10-06 09:40:00,21.84,21.88,21.83,21.87,172974.0,18.1312,18.1645,18.1229,18.1562,172974.0
2015-10-06 09:45:00,21.87,21.9,21.87,21.88,200901.0,18.1562,18.1811,18.1562,18.1645,200901.0
2015-10-06 09:50:00,21.88,21.9,21.87,21.89,190296.0,18.1645,18.1811,18.1562,18.1728,190296.0
2015-10-06 09:55:00,21.89,21.92,21.89,21.91,304896.0,18.1728,18.1977,18.1728,18.1894,304896.0
2015-10-06 10:00:00,21.91,21.92,21.88,21.89,327342.0,18.1894,18.1977,18.1645,18.1728,327342.0
2015-10-06 10:05:00,21.89,21.92,21.88,21.92,210261.0,18.1728,18.1977,18.1645,18.1977,210261.0
2015-10-06 10:10:00,21.91,21.94,21.91,21.93,198102.0,18.1894,18.2143,18.1894,18.206,198102.0
2015-10-06 10:15:00,21.93,21.94,21.92,21.94,166572.0,18.206,18.2143,18.1977,18.2143,166572.0
2015-10-06 10:20:00,21.94,21.95,21.93,21.93,179328.0,18.2143,18.2226,18.206,18.206,179328.0
2015-10-06 10:25:00,21.93,21.94,21.91,21.93,152124.0,18.206,18.2143,18.1894,18.206,152124.0
2015-10-06 10:30:00,21.92,21.93,21.9,21.92,144069.0,18.1977,18.206,18.1811,18.1977,144069.0
2015-10-06 10:35:00,21.92,21.92,21.89,21.91,205248.0,18.1977,18.1977,18.1728,18.1894,205248.0
2015-10-06 10:40:00,21.91,21.94,21.91,21.94,141777.0,18.1894,18.2143,18.1894,18.2143,141777.0
2015-10-06 10:45:00,21.94,21.95,21.92,21.92,162567.0,18.2143,18.2226,18.1977,18.1977,162567.0
2015-10-06 10:50:00,21.93,21.93,21.9,21.91,136617.0,18.206,18.206,18.1811,18.1894,136617.0
2015-10-06 10:55:00,21.91,21.93,21.9,21.93,172686.0,18.1894,18.206,18.1811,18.206,172686.0
2015-10-06 11:00:00,21.93,21.95,21.93,21.95,162627.0,18.206,18.2226,18.206,18.2226,162627.0
2015-10-06 11:05:00,21.95,21.96,21.93,21.95,128175.0,18.2226,18.2309,18.206,18.2226,128175.0
2015-10-06 11:10:00,21.95,21.95,21.93,21.93,96558.0,18.2226,18.2226,18.206,18.206,96558.0
2015-10-06 11:15:00,21.93,21.97,21.93,21.97,115146.0,18.206,18.2392,18.206,18.2392,115146.0
2015-10-06 11:20:00,21.97,21.98,21.97,21.97,170925.0,18.2392,18.2475,18.2392,18.2392,170925.0
2015-10-06 11:25:00,21.97,21.97,21.93,21.93,183753.0,18.2392,18.2392,18.206,18.206,183753.0
2015-10-06 11:30:00,21.93,21.94,21.9,21.91,163515.0,18.206,18.2143,18.1811,18.1894,163515.0
2015-10-06 11:35:00,21.91,21.92,21.88,21.89,220032.0,18.1894,18.1977,18.1645,18.1728,220032.0
2015-10-06 11:40:00,21.89,21.9,21.88,21.89,156432.0,18.1728,18.1811,18.1645,18.1728,156432.0
2015-10-06 11:45:00,21.89,21.9,21.88,21.9,374115.0,18.1728,18.1811,18.1645,18.1811,374115.0
2015-10-06 11:50:00,21.9,21.9,21.86,21.86,330528.0,18.1811,18.1811,18.1479,18.1479,330528.0
2015-10-06 11:55:00,21.86,21.87,21.79,21.82,701559.0,18.1479,18.1562,18.0897,18.1146,701559.0
2015-10-06 12:00:00,21.82,21.83,21.79,21.79,227466.0,18.1146,18.1229,18.0897,18.0897,227466.0
2015-10-06 12:05:00,21.79,21.81,21.78,21.8,298254.0,18.0897,18.1063,18.0814,18.098,298254.0
2015-10-06 12:10:00,21.8,21.81,21.76,21.78,441354.0,18.098,18.1063,18.0648,18.0814,441354.0
2015-10-06 12:15:00,21.78,21.78,21.75,21.75,211269.0,18.0814,18.0814,18.0565,18.0565,211269.0
2015-10-06 12:20:00,21.75,21.77,21.75,21.76,407580.0,18.0565,18.0731,18.0565,18.0648,407580.0
2015-10-06 12:25:00,21.76,21.77,21.74,21.74,245211.0,18.0648,18.0731,18.0482,18.0482,245211.0
2015-10-06 12:30:00,21.74,21.75,21.73,21.74,288417.0,18.0482,18.0565,18.0399,18.0482,288417.0
2015-10-06 12:35:00,21.74,21.77,21.74,21.76,245757.0,18.0482,18.0731,18.0482,18.0648,245757.0
2015-10-06 12:40:00,21.76,21.77,21.75,21.77,145995.0,18.0648,18.0731,18.0565,18.0731,145995.0
2015-10-06 12:45:00,21.77,21.78,21.76,21.78,228375.0,18.0731,18.0814,18.0648,18.0814,228375.0
2015-10-06 12:50:00,21.78,21.8,21.77,21.8,109380.0,18.0814,18.098,18.0731,18.098,109380.0
2015-10-06 12:55:00,21.79,21.8,21.78,21.8,196128.0,18.0897,18.098,18.0814,18.098,196128.0
2015-10-06 13:00:00,21.8,21.81,21.8,21.8,74805.0,18.098,18.1063,18.098,18.098,74805.0
2015-10-06 13:05:00,21.8,21.81,21.8,21.81,57903.0,18.098,18.1063,18.098,18.1063,57903.0
2015-10-06 13:10:00,21.81,21.87,21.81,21.86,400668.0,18.1063,18.1562,18.1063,18.1479,400668.0
2015-10-06 13:15:00,21.86,21.88,21.86,21.87,259155.0,18.1479,18.1645,18.1479,18.1562,259155.0
2015-10-06 13:20:00,21.87,21.88,21.86,21.87,200916.0,18.1562,18.1645,18.1479,18.1562,200916.0
2015-10-06 13:25:00,21.87,21.88,21.85,21.87,182682.0,18.1562,18.1645,18.1396,18.1562,182682.0
2015-10-06 13:30:00,21.87,21.88,21.86,21.87,125859.0,18.1562,18.1645,18.1479,18.1562,125859.0
2015-10-06 13:35:00,21.87,21.88,21.87,21.87,78729.0,18.1562,18.1645,18.1562,18.1562,78729.0
2015-10-06 13:40:00,21.88,21.88,21.86,21.88,144132.0,18.1645,18.1645,18.1479,18.1645,144132.0
2015-10-06 13:45:00,21.88,21.88,21.86,21.87,150609.0,18.1645,18.1645,18.1479,18.1562,150609.0
2015-10-06 13:50:00,21.87,21.9,21.87,21.89,139491.0,18.1562,18.1811,18.1562,18.1728,139491.0
2015-10-06 13:55:00,21.89,21.91,21.89,21.9,119193.0,18.1728,18.1894,18.1728,18.1811,119193.0
2015-10-06 14:00:00,21.9,21.91,21.89,21.9,125724.0,18.1811,18.1894,18.1728,18.1811,125724.0
2015-10-06 14:05:00,21.9,21.9,21.88,21.88,85734.0,18.1811,18.1811,18.1645,18.1645,85734.0
2015-10-06 14:10:00,21.88,21.91,21.88,21.91,124512.0,18.1645,18.1894,18.1645,18.1894,124512.0
2015-10-06 14:15:00,21.91,21.93,21.9,21.92,291558.0,18.1894,18.206,18.1811,18.1977,291558.0
2015-10-06 14:20:00,21.92,21.94,21.92,21.93,158130.0,18.1977,18.2143,18.1977,18.206,158130.0
2015-10-06 14:25:00,21.92,21.95,21.91,21.95,247287.0,18.1977,18.2226,18.1894,18.2226,247287.0
2015-10-06 14:30:00,21.94,21.96,21.92,21.94,298890.0,18.2143,18.2309,18.1977,18.2143,298890.0
2015-10-06 14:35:00,21.94,21.97,21.94,21.96,183075.0,18.2143,18.2392,18.2143,18.2309,183075.0
2015-10-06 14:40:00,21.96,21.97,21.94,21.95,183690.0,18.2309,18.2392,18.2143,18.2226,183690.0
2015-10-06 14:45:00,21.95,21.97,21.93,21.96,162966.0,18.2226,18.2392,18.206,18.2309,162966.0
2015-10-06 14:50:00,21.96,21.97,21.94,21.94,206850.0,18.2309,18.2392,18.2143,18.2143,206850.0
2015-10-06 14:55:00,21.94,21.95,21.91,21.93,181323.0,18.2143,18.2226,18.1894,18.206,181323.0
2015-10-06 15:00:00,21.93,21.95,21.91,21.94,375141.0,18.206,18.2226,18.1894,18.2143,375141.0
2015-10-06 15:05:00,21.94,21.96,21.94,21.95,214872.0,18.2143,18.2309,18.2143,18.2226,214872.0
2015-10-06 15:10:00,21.95,21.95,21.91,21.91,290574.0,18.2226,18.2226,18.1894,18.1894,290574.0
2015-10-06 15:15:00,21.91,21.92,21.9,21.91,266691.0,18.1894,18.1977,18.1811,18.1894,266691.0
2015-10-06 15:20:00,21.91,21.92,21.89,21.91,222447.0,18.1894,18.1977,18.1728,18.1894,222447.0
2015-10-06 15:25:00,21.91,21.94,21.91,21.93,164226.0,18.1894,18.2143,18.1894,18.206,164226.0
2015-10-06 15:30:00,21.93,21.95,21.93,21.94,228396.0,18.206,18.2226,18.206,18.2143,228396.0
2015-10-06 15:35:00,21.94,21.94,21.91,21.92,204345.0,18.2143,18.2143,18.1894,18.1977,204345.0
2015-10-06 15:40:00,21.92,21.93,21.91,21.91,295353.0,18.1977,18.206,18.1894,18.1894,295353.0
2015-10-06 15:45:00,21.91,21.92,21.9,21.92,241755.0,18.1894,18.1977,18.1811,18.1977,241755.0
2015-10-06 15:50:00,21.92,21.93,21.92,21.93,213576.0,18.1977,18.206,18.1977,18.206,213576.0
2015-10-06 15:55:00,21.93,21.93,21.89,21.9,1496295.0,18.206,18.206,18.1728,18.1811,1496295.0
2015-10-07 09:30:00,21.95,21.99,21.92,21.94,626196.0,18.2226,18.2558,18.1977,18.2143,626196.0
2015-10-07 09:35:00,21.93,22.01,21.92,22.01,528849.0,18.206,18.2724,18.1977,18.2724,528849.0
2015-10-07 09:40:00,22.01,22.03,21.95,21.97,558420.0,18.2724,18.289,18.2226,18.2392,558420.0
2015-10-07 09:45:00,21.97,22.03,21.97,22.01,295989.0,18.2392,18.289,18.2392,18.2724,295989.0
2015-10-07 09:50:00,22.02,22.04,22.01,22.03,261219.0,18.2807,18.2973,18.2724,18.289,261219.0
2015-10-07 09:55:00,22.03,22.04,21.99,21.99,228393.0,18.289,18.2973,18.2558,18.2558,228393.0
2015-10-07 10:00:00,21.99,22.0,21.98,21.99,216792.0,18.2558,18.2641,18.2475,18.2558,216792.0
2015-10-07 10:05:00,21.99,22.02,21.99,22.0,192075.0,18.2558,18.2807,18.2558,18.2641,192075.0
2015-10-07 10:10:00,22.0,22.03,21.99,22.02,148290.0,18.2641,18.289,18.2558,18.2807,148290.0
2015-10-07 10:15:00,22.02,22.04,22.01,22.02,142965.0,18.2807,18.2973,18.2724,18.2807,142965.0
2015-10-07 10:20:00,22.02,22.04,22.0,22.0,179169.0,18.2807,18.2973,18.2641,18.2641,179169.0
2015-10-07 10:25:00,22.01,22.03,22.0,22.02,221445.0,18.2724,18.289,18.2641,18.2807,221445.0
2015-10-07 10:30:00,22.02,22.07,22.02,22.06,483303.0,18.2807,18.3222,18.2807,18.3139,483303.0
2015-10-07 10:35:00,22.06,22.08,22.05,22.05,303357.0,18.3139,18.3305,18.3056,18.3056,303357.0
2015-10-07 10:40:00,22.06,22.06,22.03,22.04,327984.0,18.3139,18.3139,18.289,18.2973,327984.0
2015-10-07 10:45:00,22.04,22.04,22.0,22.0,175713.0,18.2973,18.2973,18.2641,18.2641,175713.0
2015-10-07 10:50:00,22.01,22.04,21.98,22.03,201714.0,18.2724,18.2973,18.2475,18.289,201714.0
2015-10-07 10:55:00,22.03,22.04,22.02,22.02,145521.0,18.289,18.2973,18.2807,18.2807,145521.0
2015-10-07 11:00:00,22.02,22.03,21.99,22.03,188835.0,18.2807,18.289,18.2558,18.289,188835.0
2015-10-07 11:05:00,22.03,22.04,21.99,21.99,393387.0,18.289,18.2973,18.2558,18.2558,393387.0
2015-10-07 11:10:00,21.99,21.99,21.95,21.95,211578.0,18.2558,18.2558,18.2226,18.2226,211578.0
2015-10-07 11:15:00,21.95,21.98,21.94,21.98,237609.0,18.2226,18.2475,18.2143,18.2475,237609.0
2015-10-07 11:20:00,21.98,22.0,21.97,21.99,294822.0,18.2475,18.2641,18.2392,18.2558,294822.0
2015-10-07 11:25:00,21.99,22.0,21.98,21.99,244068.0,18.2558,18.2641,18.2475,18.2558,244068.0
2015-10-07 11:30:00,21.99,22.0,21.98,21.99,141186.0,18.2558,18.2641,18.2475,18.2558,141186.0
2015-10-07 11:35:00,21.99,22.0,21.97,21.99,193905.0,18.2558,18.2641,18.2392,18.2558,193905.0
2015-10-07 11:40:00,21.99,21.99,21.96,21.97,156570.0,18.2558,18.2558,18.2309,18.2392,156570.0
2015-10-07 11:45:00,21.97,21.99,21.95,21.96,125784.0,18.2392,18.2558,18.2226,18.2309,125784.0
2015-10-07 11:50:00,21.97,22.0,21.96,21.99,129126.0,18.2392,18.2641,18.2309,18.2558,129126.0
2015-10-07 11:55:00,21.99,22.03,21.99,22.02,527634.0,18.2558,18.289,18.2558,18.2807,527634.0
2015-10-07 12:00:00,22.01,22.03,22.01,22.03,286485.0,18.2724,18.289,18.2724,18.289,286485.0
2015-10-07 12:05:00,22.03,22.03,22.02,22.02,261915.0,18.289,18.289,18.2807,18.2807,261915.0
2015-10-07 12:10:00,22.02,22.03,22.02,22.02,296889.0,18.2807,18.289,18.2807,18.2807,296889.0
2015-10-07 12:15:00,22.02,22.04,22.01,22.03,147864.0,18.2807,18.2973,18.2724,18.289,147864.0
2015-10-07 12:20:00,22.03,22.03,21.99,21.99,138516.0,18.289,18.289,18.2558,18.2558,138516.0
2015-10-07 12:25:00,21.99,22.0,21.96,21.97,223467.0,18.2558,18.2641,18.2309,18.2392,223467.0
2015-10-07 12:30:00,21.97,21.98,21.96,21.96,165555.0,18.2392,18.2475,18.2309,18.2309,165555.0
2015-10-07 12:35:00,21.96,21.97,21.95,21.96,141378.0,18.2309,18.2392,18.2226,18.2309,141378.0
2015-10-07 12:40:00,21.96,22.02,21.95,22.02,264006.0,18.2309,18.2807,18.2226,18.2807,264006.0
2015-10-07 12:45:00,22.02,22.02,21.99,22.0,98103.0,18.2807,18.2807,18.2558,18.2641,98103.0
2015-10-07 12:50:00,22.0,22.01,21.98,21.99,68706.0,18.2641,18.2724,18.2475,18.2558,68706.0
2015-10-07 12:55:00,21.99,22.0,21.98,21.98,73146.0,18.2558,18.2641,18.2475,18.2475,73146.0
2015-10-07 13:00:00,21.98,22.0,21.97,21.98,109176.0,18.2475,18.2641,18.2392,18.2475,109176.0
2015-10-07 13:05:00,21.98,22.0,21.98,22.0,116343.0,18.2475,18.2641,18.2475,18.2641,116343.0
2015-10-07 13:10:00,22.0,22.02,22.0,22.02,177372.0,18.2641,18.2807,18.2641,18.2807,177372.0
2015-10-07 13:15:00,22.02,22.03,22.0,22.0,98910.0,18.2807,18.289,18.2641,18.2641,98910.0
2015-10-07 13:20:00,22.0,22.05,22.0,22.05,155868.0,18.2641,18.3056,18.2641,18.3056,155868.0
2015-10-07 13:25:00,22.05,22.05,22.01,22.01,146142.0,18.3056,18.3056,18.2724,18.2724,146142.0
2015-10-07 13:30:00,22.01,22.05,22.01,22.05,169248.0,18.2724,18.3056,18.2724,18.3056,169248.0
2015-10-07 13:35:00,22.04,22.05,22.03,22.03,131205.0,18.2973,18.3056,18.289,18.289,131205.0
2015-10-07 13:40:00,22.03,22.06,22.02,22.05,165756.0,18.289,18.3139,18.2807,18.3056,165756.0
2015-10-07 13:45:00,22.05,22.06,22.05,22.06,117702.0,18.3056,18.3139,18.3056,18.3139,117702.0
2015-10-07 13:50:00,22.06,22.06,22.04,22.05,222960.0,18.3139,18.3139,18.2973,18.3056,222960.0
2015-10-07 13:55:00,22.05,22.08,22.05,22.08,255054.0,18.3056,18.3305,18.3056,18.3305,255054.0
2015-10-07 14:00:00,22.08,22.08,22.06,22.07,203529.0,18.3305,18.3305,18.3139,18.3222,203529.0
2015-10-07 14:05:00,22.08,22.1,22.07,22.09,561561.0,18.3305,18.3471,18.3222,18.3388,561561.0
2015-10-07 14:10:00,22.09,22.1,22.06,22.07,204114.0,18.3388,18.3471,18.3139,18.3222,204114.0
2015-10-07 14:15:00,22.07,22.07,22.05,22.05,96075.0,18.3222,18.3222,18.3056,18.3056,96075.0
2015-10-07 14:20:00,22.05,22.05,22.02,22.03,138468.0,18.3056,18.3056,18.2807,18.289,138468.0
2015-10-07 14:25:00,22.03,22.04,22.02,22.03,117603.0,18.289,18.2973,18.2807,18.289,117603.0
2015-10-07 14:30:00,22.03,22.04,22.02,22.03,394122.0,18.289,18.2973,18.2807,18.289,394122.0
2015-10-07 14:35:00,22.03,22.04,22.03,22.04,300090.0,18.289,18.2973,18.289,18.2973,300090.0
2015-10-07 14:40:00,22.04,22.06,22.03,22.06,279915.0,18.2973,18.3139,18.289,18.3139,279915.0
2015-10-07 14:45:00,22.06,22.07,22.04,22.06,239748.0,18.3139,18.3222,18.2973,18.3139,239748.0
2015-10-07 14:50:00,22.06,22.07,22.06,22.07,227562.0,18.3139,18.3222,18.3139,18.3222,227562.0
2015-10-07 14:55:00,22.07,22.08,22.05,22.06,187005.0,18.3222,18.3305,18.3056,18.3139,187005.0
2015-10-07 15:00:00,22.05,22.06,22.04,22.05,164589.0,18.3056,18.3139,18.2973,18.3056,164589.0
2015-10-07 15:05:00,22.04,22.06,22.03,22.05,192975.0,18.2973,18.3139,18.289,18.3056,192975.0
2015-10-07 15:10:00,22.05,22.08,22.04,22.05,237543.0,18.3056,18.3305,18.2973,18.3056,237543.0
2015-10-07 15:15:00,22.05,22.1,22.04,22.08,268101.0,18.3056,18.3471,18.2973,18.3305,268101.0
2015-10-07 15:20:00,22.08,22.1,22.08,22.09,332283.0,18.3305,18.3471,18.3305,18.3388,332283.0
2015-10-07 15:25:00,22.09,22.09,22.05,22.05,257883.0,18.3388,18.3388,18.3056,18.3056,257883.0
2015-10-07 15:30:00,22.06,22.07,22.06,22.07,216060.0,18.3139,18.3222,18.3139,18.3222,216060.0
2015-10-07 15:35:00,22.07,22.08,22.06,22.08,283539.0,18.3222,18.3305,18.3139,18.3305,283539.0
2015-10-07 15:40:00,22.08,22.11,22.08,22.11,303690.0,18.3305,18.3554,18.3305,18.3554,303690.0
2015-10-07 15:45:00,22.11,22.11,22.06,22.07,363642.0,18.3554,18.3554,18.3139,18.3222,363642.0
2015-10-07 15:50:00,22.07,22.1,22.07,22.1,407706.0,18.3222,18.3471,18.3222,18.3471,407706.0
2015-10-07 15:55:00,22.1,22.12,22.09,22.12,890175.0,18.3471,18.3637,18.3388,18.3637,890175.0
2015-10-08 09:30:00,22.08,22.15,22.05,22.09,434625.0,18.3305,18.3886,18.3056,18.3388,434625.0
2015-10-08 09:35:00,22.09,22.13,22.06,22.12,228063.0,18.3388,18.372,18.3139,18.3637,228063.0
2015-10-08 09:40:00,22.13,22.15,22.12,22.14,270552.0,18.372,18.3886,18.3637,18.3803,270552.0
2015-10-08 09:45:00,22.14,22.17,22.14,22.16,278874.0,18.3803,18.4052,18.3803,18.3969,278874.0
2015-10-08 09:50:00,22.17,22.22,22.16,22.21,196650.0,18.4052,18.4467,18.3969,18.4384,196650.0
2015-10-08 09:55:00,22.21,22.23,22.2,22.22,207903.0,18.4384,18.455,18.4301,18.4467,207903.0
2015-10-08 10:00:00,22.22,22.23,22.21,22.21,211005.0,18.4467,18.455,18.4384,18.4384,211005.0
2015-10-08 10:05:00,22.21,22.23,22.21,22.21,349701.0,18.4384,18.455,18.4384,18.4384,349701.0
2015-10-08 10:10:00,22.21,22.21,22.15,22.17,161526.0,18.4384,18.4384,18.3886,18.4052,161526.0
2015-10-08 10:15:00,22.17,22.2,22.17,22.18,123606.0,18.4052,18.4301,18.4052,18.4135,123606.0
2015-10-08 10:20:00,22.17,22.18,22.15,22.17,127356.0,18.4052,18.4135,18.3886,18.4052,127356.0
2015-10-08 10:25:00,22.17,22.19,22.16,22.18,159612.0,18.4052,18.4218,18.3969,18.4135,159612.0
2015-10-08 10:30:00,22.18,22.2,22.17,22.19,204171.0,18.4135,18.4301,18.4052,18.4218,204171.0
2015-10-08 10:35:00,22.2,22.21,22.19,22.2,122250.0,18.4301,18.4384,18.4218,18.4301,122250.0
2015-10-08 10:40:00,22.2,22.21,22.19,22.19,88662.0,18.4301,18.4384,18.4218,18.4218,88662.0
2015-10-08 10:45:00,22.2,22.22,22.19,22.22,119628.0,18.4301,18.4467,18.4218,18.4467,119628.0
2015-10-08 10:50:00,22.22,22.22,22.21,22.21,101760.0,18.4467,18.4467,18.4384,18.4384,101760.0
2015-10-08 10:55:00,22.21,22.22,22.19,22.22,164136.0,18.4384,18.4467,18.4218,18.4467,164136.0
2015-10-08 11:00:00,22.22,22.23,22.21,22.23,174729.0,18.4467,18.455,18.4384,18.455,174729.0
2015-10-08 11:05:00,22.23,22.23,22.21,22.22,146550.0,18.455,18.455,18.4384,18.4467,146550.0
2015-10-08 11:10:00,22.22,22.23,22.22,22.22,134145.0,18.4467,18.455,18.4467,18.4467,134145.0
2015-10-08 11:15:00,22.22,22.25,22.22,22.24,104151.0,18.4467,18.4716,18.4467,18.4633,104151.0
2015-10-08 11:20:00,22.24,22.28,22.23,22.26,215190.0,18.4633,18.4965,18.455,18.4799,215190.0
2015-10-08 11:25:00,22.26,22.3,22.26,22.29,198870.0,18.4799,18.5131,18.4799,18.5048,198870.0
2015-10-08 11:30:00,22.29,22.3,22.27,22.28,150084.0,18.5048,18.5131,18.4882,18.4965,150084.0
2015-10-08 11:35:00,22.28,22.28,22.25,22.26,112296.0,18.4965,18.4965,18.4716,18.4799,112296.0
2015-10-08 11:40:00,22.26,22.28,22.26,22.28,121758.0,18.4799,18.4965,18.4799,18.4965,121758.0
2015-10-08 11:45:00,22.28,22.28,22.25,22.25,154635.0,18.4965,18.4965,18.4716,18.4716,154635.0
2015-10-08 11:50:00,22.25,22.27,22.25,22.27,151038.0,18.4716,18.4882,18.4716,18.4882,151038.0
2015-10-08 11:55:00,22.27,22.29,22.27,22.28,135549.0,18.4882,18.5048,18.4882,18.4965,135549.0
2015-10-08 12:00:00,22.28,22.29,22.27,22.29,127674.0,18.4965,18.5048,18.4882,18.5048,127674.0
2015-10-08 12:05:00,22.29,22.3,22.29,22.3,191850.0,18.5048,18.5131,18.5048,18.5131,191850.0
2015-10-08 12:10:00,22.3,22.31,22.28,22.29,135393.0,18.5131,18.5214,18.4965,18.5048,135393.0
2015-10-08 12:15:00,22.29,22.32,22.29,22.3,204780.0,18.5048,18.5297,18.5048,18.5131,204780.0
2015-10-08 12:20:00,22.3,22.3,22.28,22.29,197070.0,18.5131,18.5131,18.4965,18.5048,197070.0
2015-10-08 12:25:00,22.29,22.29,22.25,22.26,171450.0,18.5048,18.5048,18.4716,18.4799,171450.0
2015-10-08 12:30:00,22.26,22.28,22.26,22.27,90978.0,18.4799,18.4965,18.4799,18.4882,90978.0
2015-10-08 12:35:00,22.27,22.27,22.25,22.26,113157.0,18.4882,18.4882,18.4716,18.4799,113157.0
2015-10-08 12:40:00,22.26,22.27,22.23,22.24,76026.0,18.4799,18.4882,18.455,18.4633,76026.0
2015-10-08 12:45:00,22.24,22.25,22.21,22.21,409470.0,18.4633,18.4716,18.4384,18.4384,409470.0
2015-10-08 12:50:00,22.21,22.21,22.2,22.21,134598.0,18.4384,18.4384,18.4301,18.4384,134598.0
2015-10-08 12:55:00,22.21,22.21,22.19,22.2,128061.0,18.4384,18.4384,18.4218,18.4301,128061.0
2015-10-08 13:00:00,22.2,22.2,22.17,22.18,162717.0,18.4301,18.4301,18.4052,18.4135,162717.0
2015-10-08 13:05:00,22.18,22.2,22.17,22.18,122487.0,18.4135,18.4301,18.4052,18.4135,122487.0
2015-10-08 13:10:00,22.18,22.18,22.16,22.17,68886.0,18.4135,18.4135,18.3969,18.4052,68886.0
2015-10-08 13:15:00,22.17,22.18,22.16,22.18,89118.0,18.4052,18.4135,18.3969,18.4135,89118.0
2015-10-08 13:20:00,22.18,22.18,22.17,22.18,72804.0,18.4135,18.4135,18.4052,18.4135,72804.0
2015-10-08 13:25:00,22.18,22.21,22.18,22.2,248235.0,18.4135,18.4384,18.4135,18.4301,248235.0
2015-10-08 13:30:00,22.2,22.21,22.2,22.21,160293.0,18.4301,18.4384,18.4301,18.4384,160293.0
2015-10-08 13:35:00,22.21,22.21,22.2,22.2,85359.0,18.4384,18.4384,18.4301,18.4301,85359.0
2015-10-08 13:40:00,22.2,22.21,22.18,22.18,109083.0,18.4301,18.4384,18.4135,18.4135,109083.0
2015-10-08 13:45:00,22.18,22.2,22.17,22.18,147582.0,18.4135,18.4301,18.4052,18.4135,147582.0
2015-10-08 13:50:00,22.18,22.18,22.16,22.16,148752.0,18.4135,18.4135,18.3969,18.3969,148752.0
2015-10-08 13:55:00,22.16,22.17,22.16,22.17,97812.0,18.3969,18.4052,18.3969,18.4052,97812.0
2015-10-08 14:00:00,22.17,22.25,22.16,22.23,366873.0,18.4052,18.4716,18.3969,18.455,366873.0
2015-10-08 14:05:00,22.23,22.23,22.18,22.22,225423.0,18.455,18.455,18.4135,18.4467,225423.0
2015-10-08 14:10:00,22.22,22.26,22.21,22.25,243015.0,18.4467,18.4799,18.4384,18.4716,243015.0
2015-10-08 14:15:00,22.26,22.26,22.23,22.24,113526.0,18.4799,18.4799,18.455,18.4633,113526.0
2015-10-08 14:20:00,22.24,22.25,22.23,22.25,173622.0,18.4633,18.4716,18.455,18.4716,173622.0
2015-10-08 14:25:00,22.25,22.26,22.22,22.23,125574.0,18.4716,18.4799,18.4467,18.455,125574.0
2015-10-08 14:30:00,22.23,22.26,22.23,22.26,181815.0,18.455,18.4799,18.455,18.4799,181815.0
2015-10-08 14:35:00,22.26,22.26,22.24,22.26,132072.0,18.4799,18.4799,18.4633,18.4799,132072.0
2015-10-08 14:40:00,22.27,22.27,22.25,22.26,194439.0,18.4882,18.4882,18.4716,18.4799,194439.0
2015-10-08 14:45:00,22.26,22.26,22.22,22.22,169143.0,18.4799,18.4799,18.4467,18.4467,169143.0
2015-10-08 14:50:00,22.22,22.24,22.22,22.23,153462.0,18.4467,18.4633,18.4467,18.455,153462.0
2015-10-08 14:55:00,22.23,22.26,22.23,22.25,333378.0,18.455,18.4799,18.455,18.4716,333378.0
2015-10-08 15:00:00,22.25,22.29,22.25,22.28,336420.0,18.4716,18.5048,18.4716,18.4965,336420.0
2015-10-08 15:05:00,22.28,22.3,22.28,22.3,407967.0,18.4965,18.5131,18.4965,18.5131,407967.0
2015-10-08 15:10:00,22.3,22.32,22.29,22.31,209331.0,18.5131,18.5297,18.5048,18.5214,209331.0
2015-10-08 15:15:00,22.31,22.33,22.31,22.31,194934.0,18.5214,18.538,18.5214,18.5214,194934.0
2015-10-08 15:20:00,22.32,22.33,22.28,22.3,263817.0,18.5297,18.538,18.4965,18.5131,263817.0
2015-10-08 15:25:00,22.3,22.31,22.28,22.29,176496.0,18.5131,18.5214,18.4965,18.5048,176496.0
2015-10-08 15:30:00,22.29,22.3,22.28,22.28,284529.0,18.5048,18.5131,18.4965,18.4965,284529.0
2015-10-08 15:35:00,22.28,22.29,22.28,22.28,401793.0,18.4965,18.5048,18.4965,18.4965,401793.0
2015-10-08 15:40:00,22.28,22.29,22.28,22.29,342327.0,18.4965,18.5048,18.4965,18.5048,342327.0
2015-10-08 15:45:00,22.29,22.3,22.29,22.29,319218.0,18.5048,18.5131,18.5048,18.5048,319218.0
2015-10-08 15:50:00,22.29,22.3,22.28,22.3,368670.0,18.5048,18.5131,18.4965,18.5131,368670.0
2015-10-08 15:55:00,22.3,22.3,22.28,22.29,807867.0,18.5131,18.5131,18.4965,18.5048,807867.0
2015-10-09 09:30:00,22.31,22.33,22.24,22.26,501018.0,18.5214,18.538,18.4633,18.4799,501018.0
2015-10-09 09:35:00,22.26,22.32,22.24,22.31,382428.0,18.4799,18.5297,18.4633,18.5214,382428.0
2015-10-09 09:40:00,22.31,22.33,22.28,22.29,234477.0,18.5214,18.538,18.4965,18.5048,234477.0
2015-10-09 09:45:00,22.29,22.32,22.29,22.32,248370.0,18.5048,18.5297,18.5048,18.5297,248370.0
2015-10-09 09:50:00,22.32,22.33,22.3,22.31,137673.0,18.5297,18.538,18.5131,18.5214,137673.0
2015-10-09 09:55:00,22.31,22.32,22.29,22.31,309447.0,18.5214,18.5297,18.5048,18.5214,309447.0
2015-10-09 10:00:00,22.31,22.34,22.29,22.3,341883.0,18.5214,18.5463,18.5048,18.5131,341883.0
2015-10-09 10:05:00,22.3,22.31,22.28,22.29,254316.0,18.5131,18.5214,18.4965,18.5048,254316.0
2015-10-09 10:10:00,22.28,22.29,22.26,22.27,653214.0,18.4965,18.5048,18.4799,18.4882,653214.0
2015-10-09 10:15:00,22.27,22.27,22.24,22.27,380766.0,18.4882,18.4882,18.4633,18.4882,380766.0
2015-10-09 10:20:00,22.27,22.28,22.24,22.24,257514.0,18.4882,18.4965,18.4633,18.4633,257514.0
2015-10-09 10:25:00,22.24,22.26,22.23,22.25,364602.0,18.4633,18.4799,18.455,18.4716,364602.0
2015-10-09 10:30:00,22.25,22.26,22.23,22.24,296709.0,18.4716,18.4799,18.455,18.4633,296709.0
2015-10-09 10:35:00,22.24,22.29,22.24,22.29,209688.0,18.4633,18.5048,18.4633,18.5048,209688.0
2015-10-09 10:40:00,22.29,22.3,22.27,22.28,388719.0,18.5048,18.5131,18.4882,18.4965,388719.0
2015-10-09 10:45:00,22.28,22.3,22.27,22.28,238068.0,18.4965,18.5131,18.4882,18.4965,238068.0
2015-10-09 10:50:00,22.27,22.28,22.26,22.27,188898.0,18.4882,18.4965,18.4799,18.4882,188898.0
2015-10-09 10:55:00,22.27,22.28,22.26,22.27,173481.0,18.4882,18.4965,18.4799,18.4882,173481.0
2015-10-09 11:00:00,22.27,22.28,22.25,22.25,153765.0,18.4882,18.4965,18.4716,18.4716,153765.0
2015-10-09 11:05:00,22.25,22.27,22.24,22.26,145740.0,18.4716,18.4882,18.4633,18.4799,145740.0
2015-10-09 11:10:00,22.26,22.27,22.24,22.24,117006.0,18.4799,18.4882,18.4633,18.4633,117006.0
2015-10-09 11:15:00,22.24,22.24,22.23,22.23,235041.0,18.4633,18.4633,18.455,18.455,235041.0
2015-10-09 11:20:00,22.23,22.24,22.21,22.21,277491.0,18.455,18.4633,18.4384,18.4384,277491.0
2015-10-09 11:25:00,22.21,22.22,22.2,22.22,213216.0,18.4384,18.4467,18.4301,18.4467,213216.0
2015-10-09 11:30:00,22.22,22.24,22.21,22.23,199089.0,18.4467,18.4633,18.4384,18.455,199089.0
2015-10-09 11:35:00,22.23,22.24,22.22,22.23,132930.0,18.455,18.4633,18.4467,18.455,132930.0
2015-10-09 11:40:00,22.23,22.23,22.21,22.22,127974.0,18.455,18.455,18.4384,18.4467,127974.0
2015-10-09 11:45:00,22.22,22.23,22.22,22.22,168231.0,18.4467,18.455,18.4467,18.4467,168231.0
2015-10-09 11:50:00,22.23,22.23,22.22,22.22,115683.0,18.455,18.455,18.4467,18.4467,115683.0
2015-10-09 11:55:00,22.22,22.23,22.21,22.23,136974.0,18.4467,18.455,18.4384,18.455,136974.0
2015-10-09 12:00:00,22.23,22.23,22.21,22.23,141075.0,18.455,18.455,18.4384,18.455,141075.0
2015-10-09 12:05:00,22.23,22.23,22.2,22.21,227367.0,18.455,18.455,18.4301,18.4384,227367.0
2015-10-09 12:10:00,22.21,22.22,22.21,22.22,143445.0,18.4384,18.4467,18.4384,18.4467,143445.0
2015-10-09 12:15:00,22.21,22.22,22.21,22.22,145587.0,18.4384,18.4467,18.4384,18.4467,145587.0
2015-10-09 12:20:00,22.21,22.22,22.21,22.22,133575.0,18.4384,18.4467,18.4384,18.4467,133575.0
2015-10-09 12:25:00,22.22,22.22,22.21,22.22,105516.0,18.4467,18.4467,18.4384,18.4467,105516.0
2015-10-09 12:30:00,22.22,22.22,22.21,22.22,122430.0,18.4467,18.4467,18.4384,18.4467,122430.0
2015-10-09 12:35:00,22.22,22.23,22.21,22.22,125517.0,18.4467,18.455,18.4384,18.4467,125517.0
2015-10-09 12:40:00,22.22,22.22,22.2,22.2,87930.0,18.4467,18.4467,18.4301,18.4301,87930.0
2015-10-09 12:45:00,22.2,22.22,22.2,22.22,154404.0,18.4301,18.4467,18.4301,18.4467,154404.0
2015-10-09 12:50:00,22.22,22.22,22.21,22.22,49173.0,18.4467,18.4467,18.4384,18.4467,49173.0
2015-10-09 12:55:00,22.22,22.22,22.19,22.19,103761.0,18.4467,18.4467,18.4218,18.4218,103761.0
2015-10-09 13:00:00,22.19,22.2,22.19,22.2,136206.0,18.4218,18.4301,18.4218,18.4301,136206.0
2015-10-09 13:05:00,22.2,22.22,22.2,22.21,175632.0,18.4301,18.4467,18.4301,18.4384,175632.0
2015-10-09 13:10:00,22.2,22.2,22.17,22.17,201807.0,18.4301,18.4301,18.4052,18.4052,201807.0
2015-10-09 13:15:00,22.17,22.19,22.17,22.19,72891.0,18.4052,18.4218,18.4052,18.4218,72891.0
2015-10-09 13:20:00,22.19,22.2,22.19,22.2,77616.0,18.4218,18.4301,18.4218,18.4301,77616.0
2015-10-09 13:25:00,22.2,22.2,22.18,22.19,79152.0,18.4301,18.4301,18.4135,18.4218,79152.0
2015-10-09 13:30:00,22.19,22.22,22.19,22.2,111927.0,18.4218,18.4467,18.4218,18.4301,111927.0
2015-10-09 13:35:00,22.2,22.23,22.19,22.21,133344.0,18.4301,18.455,18.4218,18.4384,133344.0
2015-10-09 13:40:00,22.21,22.21,22.19,22.2,127116.0,18.4384,18.4384,18.4218,18.4301,127116.0
2015-10-09 13:45:00,22.2,22.21,22.19,22.2,128799.0,18.4301,18.4384,18.4218,18.4301,128799.0
2015-10-09 13:50:00,22.2,22.2,22.2,22.2,70722.0,18.4301,18.4301,18.4301,18.4301,70722.0
2015-10-09 13:55:00,22.2,22.22,22.2,22.22,108669.0,18.4301,18.4467,18.4301,18.4467,108669.0
2015-10-09 14:00:00,22.22,22.23,22.2,22.21,111219.0,18.4467,18.455,18.4301,18.4384,111219.0
2015-10-09 14:05:00,22.21,22.21,22.2,22.2,92667.0,18.4384,18.4384,18.4301,18.4301,92667.0
2015-10-09 14:10:00,22.2,22.21,22.2,22.2,90636.0,18.4301,18.4384,18.4301,18.4301,90636.0
2015-10-09 14:15:00,22.2,22.2,22.18,22.18,161397.0,18.4301,18.4301,18.4135,18.4135,161397.0
2015-10-09 14:20:00,22.19,22.19,22.17,22.17,181179.0,18.4218,18.4218,18.4052,18.4052,181179.0
2015-10-09 14:25:00,22.17,22.22,22.17,22.22,254688.0,18.4052,18.4467,18.4052,18.4467,254688.0
2015-10-09 14:30:00,22.22,22.22,22.2,22.21,81462.0,18.4467,18.4467,18.4301,18.4384,81462.0
2015-10-09 14:35:00,22.2,22.22,22.2,22.22,73698.0,18.4301,18.4467,18.4301,18.4467,73698.0
2015-10-09 14:40:00,22.22,22.22,22.2,22.21,164172.0,18.4467,18.4467,18.4301,18.4384,164172.0
2015-10-09 14:45:00,22.21,22.22,22.2,22.2,76239.0,18.4384,18.4467,18.4301,18.4301,76239.0
2015-10-09 14:50:00,22.21,22.22,22.2,22.22,157482.0,18.4384,18.4467,18.4301,18.4467,157482.0
2015-10-09 14:55:00,22.22,22.23,22.22,22.23,137622.0,18.4467,18.455,18.4467,18.455,137622.0
2015-10-09 15:00:00,22.23,22.23,22.21,22.21,97767.0,18.455,18.455,18.4384,18.4384,97767.0
2015-10-09 15:05:00,22.21,22.22,22.21,22.22,107127.0,18.4384,18.4467,18.4384,18.4467,107127.0
2015-10-09 15:10:00,22.22,22.22,22.2,22.2,134271.0,18.4467,18.4467,18.4301,18.4301,134271.0
2015-10-09 15:15:00,22.21,22.21,22.2,22.2,160005.0,18.4384,18.4384,18.4301,18.4301,160005.0
2015-10-09 15:20:00,22.2,22.22,22.2,22.21,131817.0,18.4301,18.4467,18.4301,18.4384,131817.0
2015-10-09 15:25:00,22.21,22.22,22.2,22.21,194913.0,18.4384,18.4467,18.4301,18.4384,194913.0
2015-10-09 15:30:00,22.21,22.23,22.21,22.23,215196.0,18.4384,18.455,18.4384,18.455,215196.0
2015-10-09 15:35:00,22.23,22.25,22.23,22.24,225981.0,18.455,18.4716,18.455,18.4633,225981.0
2015-10-09 15:40:00,22.24,22.27,22.24,22.26,290235.0,18.4633,18.4882,18.4633,18.4799,290235.0
2015-10-09 15:45:00,22.26,22.27,22.25,22.26,356736.0,18.4799,18.4882,18.4716,18.4799,356736.0
2015-10-09 15:50:00,22.26,22.26,22.24,22.25,383667.0,18.4799,18.4799,18.4633,18.4716,383667.0
2015-10-09 15:55:00,22.25,22.25,22.22,22.23,1115985.0,18.4716,18.4716,18.4467,18.455,1115985.0
2015-10-12 09:30:00,22.22,22.26,22.19,22.25,267807.0,18.4467,18.4799,18.4218,18.4716,267807.0
2015-10-12 09:35:00,22.25,22.29,22.24,22.26,396447.0,18.4716,18.5048,18.4633,18.4799,396447.0
2015-10-12 09:40:00,22.26,22.26,22.22,22.25,234543.0,18.4799,18.4799,18.4467,18.4716,234543.0
2015-10-12 09:45:00,22.25,22.28,22.24,22.24,342342.0,18.4716,18.4965,18.4633,18.4633,342342.0
2015-10-12 09:50:00,22.24,22.25,22.22,22.22,399882.0,18.4633,18.4716,18.4467,18.4467,399882.0
2015-10-12 09:55:00,22.22,22.24,22.21,22.23,138168.0,18.4467,18.4633,18.4384,18.455,138168.0
2015-10-12 10:00:00,22.23,22.23,22.2,22.23,129375.0,18.455,18.455,18.4301,18.455,129375.0
2015-10-12 10:05:00,22.23,22.23,22.21,22.22,173697.0,18.455,18.455,18.4384,18.4467,173697.0
2015-10-12 10:10:00,22.22,22.26,22.22,22.25,289908.0,18.4467,18.4799,18.4467,18.4716,289908.0
2015-10-12 10:15:00,22.25,22.26,22.25,22.26,123174.0,18.4716,18.4799,18.4716,18.4799,123174.0
2015-10-12 10:20:00,22.26,22.26,22.25,22.25,202977.0,18.4799,18.4799,18.4716,18.4716,202977.0
2015-10-12 10:25:00,22.25,22.29,22.25,22.29,142368.0,18.4716,18.5048,18.4716,18.5048,142368.0
2015-10-12 10:30:00,22.29,22.3,22.29,22.3,82062.0,18.5048,18.5131,18.5048,18.5131,82062.0
2015-10-12 10:35:00,22.3,22.33,22.3,22.33,200583.0,18.5131,18.538,18.5131,18.538,200583.0
2015-10-12 10:40:00,22.33,22.33,22.29,22.31,107922.0,18.538,18.538,18.5048,18.5214,107922.0
2015-10-12 10:45:00,22.31,22.32,22.29,22.31,84756.0,18.5214,18.5297,18.5048,18.5214,84756.0
2015-10-12 10:50:00,22.31,22.32,22.28,22.29,121719.0,18.5214,18.5297,18.4965,18.5048,121719.0
2015-10-12 10:55:00,22.29,22.29,22.26,22.26,105906.0,18.5048,18.5048,18.4799,18.4799,105906.0
2015-10-12 11:00:00,22.26,22.27,22.25,22.27,185361.0,18.4799,18.4882,18.4716,18.4882,185361.0
2015-10-12 11:05:00,22.27,22.27,22.25,22.26,148413.0,18.4882,18.4882,18.4716,18.4799,148413.0
2015-10-12 11:10:00,22.26,22.26,22.24,22.25,145857.0,18.4799,18.4799,18.4633,18.4716,145857.0
2015-10-12 11:15:00,22.25,22.26,22.25,22.25,168420.0,18.4716,18.4799,18.4716,18.4716,168420.0
2015-10-12 11:20:00,22.25,22.25,22.23,22.24,162723.0,18.4716,18.4716,18.455,18.4633,162723.0
2015-10-12 11:25:00,22.24,22.26,22.24,22.25,132168.0,18.4633,18.4799,18.4633,18.4716,132168.0
2015-10-12 11:30:00,22.25,22.27,22.25,22.26,111681.0,18.4716,18.4882,18.4716,18.4799,111681.0
2015-10-12 11:35:00,22.27,22.28,22.26,22.28,74958.0,18.4882,18.4965,18.4799,18.4965,74958.0
2015-10-12 11:40:00,22.28,22.3,22.27,22.28,157371.0,18.4965,18.5131,18.4882,18.4965,157371.0
2015-10-12 11:45:00,22.28,22.29,22.28,22.29,61563.0,18.4965,18.5048,18.4965,18.5048,61563.0
2015-10-12 11:50:00,22.28,22.3,22.28,22.3,91221.0,18.4965,18.5131,18.4965,18.5131,91221.0
2015-10-12 11:55:00,22.31,22.31,22.3,22.31,112014.0,18.5214,18.5214,18.5131,18.5214,112014.0
2015-10-12 12:00:00,22.31,22.31,22.28,22.29,144132.0,18.5214,18.5214,18.4965,18.5048,144132.0
2015-10-12 12:05:00,22.29,22.31,22.28,22.3,67290.0,18.5048,18.5214,18.4965,18.5131,67290.0
2015-10-12 12:10:00,22.31,22.31,22.28,22.29,130866.0,18.5214,18.5214,18.4965,18.5048,130866.0
2015-10-12 12:15:00,22.29,22.29,22.27,22.27,103905.0,18.5048,18.5048,18.4882,18.4882,103905.0
2015-10-12 12:20:00,22.27,22.28,22.26,22.28,138381.0,18.4882,18.4965,18.4799,18.4965,138381.0
2015-10-12 12:25:00,22.28,22.3,22.28,22.29,84942.0,18.4965,18.5131,18.4965,18.5048,84942.0
2015-10-12 12:30:00,22.29,22.29,22.25,22.26,91566.0,18.5048,18.5048,18.4716,18.4799,91566.0
2015-10-12 12:35:00,22.26,22.27,22.25,22.26,64077.0,18.4799,18.4882,18.4716,18.4799,64077.0
2015-10-12 12:40:00,22.27,22.27,22.25,22.26,80811.0,18.4882,18.4882,18.4716,18.4799,80811.0
2015-10-12 12:45:00,22.26,22.26,22.26,22.26,39552.0,18.4799,18.4799,18.4799,18.4799,39552.0
2015-10-12 12:50:00,22.26,22.27,22.24,22.24,144135.0,18.4799,18.4882,18.4633,18.4633,144135.0
2015-10-12 12:55:00,22.24,22.26,22.24,22.26,46890.0,18.4633,18.4799,18.4633,18.4799,46890.0
2015-10-12 13:00:00,22.26,22.26,22.24,22.24,49164.0,18.4799,18.4799,18.4633,18.4633,49164.0
2015-10-12 13:05:00,22.24,22.24,22.24,22.24,88470.0,18.4633,18.4633,18.4633,18.4633,88470.0
2015-10-12 13:10:00,22.24,22.26,22.23,22.26,66702.0,18.4633,18.4799,18.455,18.4799,66702.0
2015-10-12 13:15:00,22.25,22.26,22.25,22.25,85296.0,18.4716,18.4799,18.4716,18.4716,85296.0
2015-10-12 13:20:00,22.25,22.25,22.23,22.23,53208.0,18.4716,18.4716,18.455,18.455,53208.0
2015-10-12 13:25:00,22.23,22.24,22.23,22.24,54105.0,18.455,18.4633,18.455,18.4633,54105.0
2015-10-12 13:30:00,22.24,22.24,22.23,22.24,52047.0,18.4633,18.4633,18.455,18.4633,52047.0
2015-10-12 13:35:00,22.24,22.24,22.22,22.23,74691.0,18.4633,18.4633,18.4467,18.455,74691.0
2015-10-12 13:40:00,22.23,22.23,22.21,22.21,63294.0,18.455,18.455,18.4384,18.4384,63294.0
2015-10-12 13:45:00,22.21,22.23,22.21,22.21,99696.0,18.4384,18.455,18.4384,18.4384,99696.0
2015-10-12 13:50:00,22.21,22.22,22.2,22.2,77949.0,18.4384,18.4467,18.4301,18.4301,77949.0
2015-10-12 13:55:00,22.2,22.21,22.19,22.2,69147.0,18.4301,18.4384,18.4218,18.4301,69147.0
2015-10-12 14:00:00,22.2,22.22,22.2,22.21,58911.0,18.4301,18.4467,18.4301,18.4384,58911.0
2015-10-12 14:05:00,22.21,22.21,22.2,22.2,64071.0,18.4384,18.4384,18.4301,18.4301,64071.0
2015-10-12 14:10:00,22.21,22.21,22.2,22.21,59058.0,18.4384,18.4384,18.4301,18.4384,59058.0
2015-10-12 14:15:00,22.21,22.21,22.2,22.2,63000.0,18.4384,18.4384,18.4301,18.4301,63000.0
2015-10-12 14:20:00,22.2,22.21,22.2,22.21,158745.0,18.4301,18.4384,18.4301,18.4384,158745.0
2015-10-12 14:25:00,22.2,22.21,22.2,22.21,367011.0,18.4301,18.4384,18.4301,18.4384,367011.0
2015-10-12 14:30:00,22.21,22.21,22.21,22.21,104757.0,18.4384,18.4384,18.4384,18.4384,104757.0
2015-10-12 14:35:00,22.21,22.23,22.21,22.22,125310.0,18.4384,18.455,18.4384,18.4467,125310.0
2015-10-12 14:40:00,22.23,22.24,22.22,22.24,69687.0,18.455,18.4633,18.4467,18.4633,69687.0
2015-10-12 14:45:00,22.24,22.25,22.24,22.25,58392.0,18.4633,18.4716,18.4633,18.4716,58392.0
2015-10-12 14:50:00,22.25,22.26,22.25,22.25,298020.0,18.4716,18.4799,18.4716,18.4716,298020.0
2015-10-12 14:55:00,22.25,22.26,22.25,22.26,77025.0,18.4716,18.4799,18.4716,18.4799,77025.0
2015-10-12 15:00:00,22.25,22.26,22.24,22.26,518670.0,18.4716,18.4799,18.4633,18.4799,518670.0
2015-10-12 15:05:00,22.26,22.26,22.25,22.26,559494.0,18.4799,18.4799,18.4716,18.4799,559494.0
2015-10-12 15:10:00,22.25,22.27,22.25,22.27,154659.0,18.4716,18.4882,18.4716,18.4882,154659.0
2015-10-12 15:15:00,22.27,22.28,22.26,22.27,130557.0,18.4882,18.4965,18.4799,18.4882,130557.0
2015-10-12 15:20:00,22.27,22.28,22.26,22.28,284382.0,18.4882,18.4965,18.4799,18.4965,284382.0
2015-10-12 15:25:00,22.28,22.28,22.27,22.27,143946.0,18.4965,18.4965,18.4882,18.4882,143946.0
2015-10-12 15:30:00,22.27,22.28,22.27,22.28,126693.0,18.4882,18.4965,18.4882,18.4965,126693.0
2015-10-12 15:35:00,22.28,22.29,22.28,22.29,149460.0,18.4965,18.5048,18.4965,18.5048,149460.0
2015-10-12 15:40:00,22.29,22.29,22.28,22.29,233253.0,18.5048,18.5048,18.4965,18.5048,233253.0
2015-10-12 15:45:00,22.28,22.29,22.28,22.29,293346.0,18.4965,18.5048,18.4965,18.5048,293346.0
2015-10-12 15:50:00,22.28,22.31,22.28,22.31,454035.0,18.4965,18.5214,18.4965,18.5214,454035.0
2015-10-12 15:55:00,22.3,22.31,22.29,22.31,825639.0,18.5131,18.5214,18.5048,18.5214,825639.0
2015-10-13 09:30:00,22.21,22.28,22.2,22.24,560979.0,18.4384,18.4965,18.4301,18.4633,560979.0
2015-10-13 09:35:00,22.24,22.24,22.2,22.22,283365.0,18.4633,18.4633,18.4301,18.4467,283365.0
2015-10-13 09:40:00,22.21,22.22,22.18,22.18,271455.0,18.4384,18.4467,18.4135,18.4135,271455.0
2015-10-13 09:45:00,22.18,22.19,22.14,22.16,502920.0,18.4135,18.4218,18.3803,18.3969,502920.0
2015-10-13 09:50:00,22.16,22.19,22.15,22.16,222627.0,18.3969,18.4218,18.3886,18.3969,222627.0
2015-10-13 09:55:00,22.16,22.16,22.13,22.13,183462.0,18.3969,18.3969,18.372,18.372,183462.0
2015-10-13 10:00:00,22.13,22.16,22.11,22.16,403368.0,18.372,18.3969,18.3554,18.3969,403368.0
2015-10-13 10:05:00,22.16,22.16,22.11,22.11,108597.0,18.3969,18.3969,18.3554,18.3554,108597.0
2015-10-13 10:10:00,22.12,22.12,22.09,22.11,245979.0,18.3637,18.3637,18.3388,18.3554,245979.0
2015-10-13 10:15:00,22.11,22.12,22.09,22.11,248889.0,18.3554,18.3637,18.3388,18.3554,248889.0
2015-10-13 10:20:00,22.11,22.14,22.1,22.14,280500.0,18.3554,18.3803,18.3471,18.3803,280500.0
2015-10-13 10:25:00,22.14,22.16,22.14,22.14,115473.0,18.3803,18.3969,18.3803,18.3803,115473.0
2015-10-13 10:30:00,22.15,22.19,22.14,22.16,202212.0,18.3886,18.4218,18.3803,18.3969,202212.0
2015-10-13 10:35:00,22.15,22.17,22.15,22.15,145044.0,18.3886,18.4052,18.3886,18.3886,145044.0
2015-10-13 10:40:00,22.15,22.19,22.15,22.18,193833.0,18.3886,18.4218,18.3886,18.4135,193833.0
2015-10-13 10:45:00,22.18,22.18,22.17,22.17,81501.0,18.4135,18.4135,18.4052,18.4052,81501.0
2015-10-13 10:50:00,22.17,22.18,22.15,22.17,112959.0,18.4052,18.4135,18.3886,18.4052,112959.0
2015-10-13 10:55:00,22.17,22.2,22.17,22.19,218457.0,18.4052,18.4301,18.4052,18.4218,218457.0
2015-10-13 11:00:00,22.2,22.25,22.2,22.24,378687.0,18.4301,18.4716,18.4301,18.4633,378687.0
2015-10-13 11:05:00,22.24,22.26,22.24,22.25,176409.0,18.4633,18.4799,18.4633,18.4716,176409.0
2015-10-13 11:10:00,22.26,22.28,22.25,22.27,184716.0,18.4799,18.4965,18.4716,18.4882,184716.0
2015-10-13 11:15:00,22.26,22.27,22.26,22.26,120078.0,18.4799,18.4882,18.4799,18.4799,120078.0
2015-10-13 11:20:00,22.26,22.29,22.25,22.28,425694.0,18.4799,18.5048,18.4716,18.4965,425694.0
2015-10-13 11:25:00,22.28,22.28,22.27,22.27,107793.0,18.4965,18.4965,18.4882,18.4882,107793.0
2015-10-13 11:30:00,22.27,22.27,22.26,22.26,91260.0,18.4882,18.4882,18.4799,18.4799,91260.0
2015-10-13 11:35:00,22.26,22.27,22.25,22.27,214740.0,18.4799,18.4882,18.4716,18.4882,214740.0
2015-10-13 11:40:00,22.27,22.27,22.24,22.25,98163.0,18.4882,18.4882,18.4633,18.4716,98163.0
2015-10-13 11:45:00,22.25,22.26,22.24,22.24,87255.0,18.4716,18.4799,18.4633,18.4633,87255.0
2015-10-13 11:50:00,22.24,22.24,22.22,22.24,123654.0,18.4633,18.4633,18.4467,18.4633,123654.0
2015-10-13 11:55:00,22.24,22.27,22.23,22.26,298053.0,18.4633,18.4882,18.455,18.4799,298053.0
2015-10-13 12:00:00,22.26,22.3,22.26,22.3,208014.0,18.4799,18.5131,18.4799,18.5131,208014.0
2015-10-13 12:05:00,22.3,22.31,22.3,22.31,131499.0,18.5131,18.5214,18.5131,18.5214,131499.0
2015-10-13 12:10:00,22.31,22.31,22.28,22.28,219648.0,18.5214,18.5214,18.4965,18.4965,219648.0
2015-10-13 12:15:00,22.28,22.28,22.26,22.26,113382.0,18.4965,18.4965,18.4799,18.4799,113382.0
2015-10-13 12:20:00,22.27,22.28,22.26,22.28,63504.0,18.4882,18.4965,18.4799,18.4965,63504.0
2015-10-13 12:25:00,22.28,22.29,22.28,22.29,87459.0,18.4965,18.5048,18.4965,18.5048,87459.0
2015-10-13 12:30:00,22.29,22.3,22.28,22.28,175302.0,18.5048,18.5131,18.4965,18.4965,175302.0
2015-10-13 12:35:00,22.28,22.28,22.25,22.26,98655.0,18.4965,18.4965,18.4716,18.4799,98655.0
2015-10-13 12:40:00,22.26,22.28,22.26,22.27,148770.0,18.4799,18.4965,18.4799,18.4882,148770.0
2015-10-13 12:45:00,22.27,22.27,22.24,22.24,236742.0,18.4882,18.4882,18.4633,18.4633,236742.0
2015-10-13 12:50:00,22.24,22.25,22.22,22.23,130911.0,18.4633,18.4716,18.4467,18.455,130911.0
2015-10-13 12:55:00,22.23,22.23,22.21,22.21,97746.0,18.455,18.455,18.4384,18.4384,97746.0
2015-10-13 13:00:00,22.21,22.22,22.2,22.21,154962.0,18.4384,18.4467,18.4301,18.4384,154962.0
2015-10-13 13:05:00,22.21,22.21,22.18,22.2,183726.0,18.4384,18.4384,18.4135,18.4301,183726.0
2015-10-13 13:10:00,22.2,22.23,22.19,22.23,394695.0,18.4301,18.455,18.4218,18.455,394695.0
2015-10-13 13:15:00,22.23,22.24,22.22,22.23,79272.0,18.455,18.4633,18.4467,18.455,79272.0
2015-10-13 13:20:00,22.23,22.26,22.22,22.26,341364.0,18.455,18.4799,18.4467,18.4799,341364.0
2015-10-13 13:25:00,22.26,22.29,22.26,22.28,213126.0,18.4799,18.5048,18.4799,18.4965,213126.0
2015-10-13 13:30:00,22.28,22.29,22.26,22.28,223935.0,18.4965,18.5048,18.4799,18.4965,223935.0
2015-10-13 13:35:00,22.28,22.28,22.27,22.28,225000.0,18.4965,18.4965,18.4882,18.4965,225000.0
2015-10-13 13:40:00,22.28,22.28,22.27,22.27,79083.0,18.4965,18.4965,18.4882,18.4882,79083.0
2015-10-13 13:45:00,22.27,22.3,22.27,22.3,183084.0,18.4882,18.5131,18.4882,18.5131,183084.0
2015-10-13 13:50:00,22.3,22.31,22.29,22.3,168615.0,18.5131,18.5214,18.5048,18.5131,168615.0
2015-10-13 13:55:00,22.3,22.3,22.28,22.29,281949.0,18.5131,18.5131,18.4965,18.5048,281949.0
2015-10-13 14:00:00,22.29,22.29,22.27,22.28,131358.0,18.5048,18.5048,18.4882,18.4965,131358.0
2015-10-13 14:05:00,22.28,22.3,22.27,22.29,149421.0,18.4965,18.5131,18.4882,18.5048,149421.0
2015-10-13 14:10:00,22.29,22.3,22.28,22.3,174276.0,18.5048,18.5131,18.4965,18.5131,174276.0
2015-10-13 14:15:00,22.3,22.3,22.29,22.29,129918.0,18.5131,18.5131,18.5048,18.5048,129918.0
2015-10-13 14:20:00,22.29,22.29,22.26,22.26,208065.0,18.5048,18.5048,18.4799,18.4799,208065.0
2015-10-13 14:25:00,22.26,22.27,22.26,22.26,150009.0,18.4799,18.4882,18.4799,18.4799,150009.0
2015-10-13 14:30:00,22.26,22.28,22.26,22.28,340932.0,18.4799,18.4965,18.4799,18.4965,340932.0
2015-10-13 14:35:00,22.28,22.28,22.26,22.26,183108.0,18.4965,18.4965,18.4799,18.4799,183108.0
2015-10-13 14:40:00,22.26,22.27,22.25,22.25,121617.0,18.4799,18.4882,18.4716,18.4716,121617.0
2015-10-13 14:45:00,22.25,22.26,22.25,22.26,251736.0,18.4716,18.4799,18.4716,18.4799,251736.0
2015-10-13 14:50:00,22.26,22.27,22.25,22.26,218955.0,18.4799,18.4882,18.4716,18.4799,218955.0
2015-10-13 14:55:00,22.27,22.28,22.27,22.27,229878.0,18.4882,18.4965,18.4882,18.4882,229878.0
2015-10-13 15:00:00,22.27,22.27,22.26,22.26,164970.0,18.4882,18.4882,18.4799,18.4799,164970.0
2015-10-13 15:05:00,22.26,22.27,22.26,22.26,264168.0,18.4799,18.4882,18.4799,18.4799,264168.0
2015-10-13 15:10:00,22.26,22.28,22.26,22.26,389745.0,18.4799,18.4965,18.4799,18.4799,389745.0
2015-10-13 15:15:00,22.26,22.26,22.23,22.24,213696.0,18.4799,18.4799,18.455,18.4633,213696.0
2015-10-13 15:20:00,22.24,22.24,22.22,22.24,295983.0,18.4633,18.4633,18.4467,18.4633,295983.0
2015-10-13 15:25:00,22.24,22.24,22.22,22.24,271158.0,18.4633,18.4633,18.4467,18.4633,271158.0
2015-10-13 15:30:00,22.24,22.25,22.23,22.23,208371.0,18.4633,18.4716,18.455,18.455,208371.0
2015-10-13 15:35:00,22.23,22.23,22.21,22.21,318318.0,18.455,18.455,18.4384,18.4384,318318.0
2015-10-13 15:40:00,22.21,22.22,22.21,22.21,355569.0,18.4384,18.4467,18.4384,18.4384,355569.0
2015-10-13 15:45:00,22.22,22.24,22.22,22.23,262551.0,18.4467,18.4633,18.4467,18.455,262551.0
2015-10-13 15:50:00,22.23,22.25,22.23,22.24,384534.0,18.455,18.4716,18.455,18.4633,384534.0
2015-10-13 15:55:00,22.24,22.25,22.23,22.24,900939.0,18.4633,18.4716,18.455,18.4633,900939.0
2015-10-14 09:30:00,22.2,22.3,22.2,22.25,329772.0,18.4301,18.5131,18.4301,18.4716,329772.0
2015-10-14 09:35:00,22.25,22.31,22.25,22.3,221556.0,18.4716,18.5214,18.4716,18.5131,221556.0
2015-10-14 09:40:00,22.3,22.35,22.29,22.35,306600.0,18.5131,18.5546,18.5048,18.5546,306600.0
2015-10-14 09:45:00,22.35,22.35,22.29,22.29,212400.0,18.5546,18.5546,18.5048,18.5048,212400.0
2015-10-14 09:50:00,22.29,22.35,22.28,22.35,188037.0,18.5048,18.5546,18.4965,18.5546,188037.0
2015-10-14 09:55:00,22.34,22.35,22.33,22.33,178053.0,18.5463,18.5546,18.538,18.538,178053.0
2015-10-14 10:00:00,22.33,22.41,22.32,22.41,344136.0,18.538,18.6045,18.5297,18.6045,344136.0
2015-10-14 10:05:00,22.41,22.42,22.37,22.38,378105.0,18.6045,18.6128,18.5712,18.5795,378105.0
2015-10-14 10:10:00,22.38,22.39,22.33,22.35,240366.0,18.5795,18.5879,18.538,18.5546,240366.0
2015-10-14 10:15:00,22.34,22.34,22.28,22.28,473037.0,18.5463,18.5463,18.4965,18.4965,473037.0
2015-10-14 10:20:00,22.28,22.29,22.23,22.24,623676.0,18.4965,18.5048,18.455,18.4633,623676.0
2015-10-14 10:25:00,22.24,22.27,22.17,22.2,1634250.0,18.4633,18.4882,18.4052,18.4301,1634250.0
2015-10-14 10:30:00,22.2,22.65,21.96,22.54,6723921.0,18.4301,18.8037,18.2309,18.7124,6723921.0
2015-10-14 10:35:00,22.56,22.63,21.62,21.63,5676276.0,18.729,18.7871,17.9486,17.9569,5676276.0
2015-10-14 10:40:00,21.62,21.71,20.67,20.85,16515957.0,17.9486,18.0233,17.1599,17.3094,16515957.0
2015-10-14 10:45:00,20.84,21.08,20.31,20.42,16704798.0,17.3011,17.5003,16.8611,16.9524,16704798.0
2015-10-14 10:50:00,20.41,20.65,20.29,20.4,11938335.0,16.9441,17.1433,16.8445,16.9358,11938335.0
2015-10-14 10:55:00,20.41,20.57,20.06,20.27,12166686.0,16.9441,17.0769,16.6535,16.8279,12166686.0
2015-10-14 11:00:00,20.27,20.34,20.04,20.32,9051492.0,16.8279,16.886,16.6369,16.8694,9051492.0
2015-10-14 11:05:00,20.31,20.45,20.27,20.41,6219765.0,16.8611,16.9773,16.8279,16.9441,6219765.0
2015-10-14 11:10:00,20.41,20.48,20.36,20.45,5183724.0,16.9441,17.0022,16.9026,16.9773,5183724.0
2015-10-14 11:15:00,20.45,20.45,20.23,20.29,5207952.0,16.9773,16.9773,16.7947,16.8445,5207952.0
2015-10-14 11:20:00,20.29,20.35,20.12,20.12,5504784.0,16.8445,16.8943,16.7033,16.7033,5504784.0
2015-10-14 11:25:00,20.12,20.35,20.11,20.27,3409866.0,16.7033,16.8943,16.695,16.8279,3409866.0
2015-10-14 11:30:00,20.27,20.39,20.27,20.36,5662866.0,16.8279,16.9275,16.8279,16.9026,5662866.0
2015-10-14 11:35:00,20.36,20.39,20.3,20.34,5645346.0,16.9026,16.9275,16.8528,16.886,5645346.0
2015-10-14 11:40:00,20.34,20.4,20.3,20.33,4550832.0,16.886,16.9358,16.8528,16.8777,4550832.0
2015-10-14 11:45:00,20.32,20.44,20.29,20.42,5228769.0,16.8694,16.969,16.8445,16.9524,5228769.0
2015-10-14 11:50:00,20.42,20.5,20.39,20.42,4056417.0,16.9524,17.0188,16.9275,16.9524,4056417.0
2015-10-14 11:55:00,20.42,20.44,20.32,20.36,2980425.0,16.9524,16.969,16.8694,16.9026,2980425.0
2015-10-14 12:00:00,20.36,20.38,20.28,20.32,2668011.0,16.9026,16.9192,16.8362,16.8694,2668011.0
2015-10-14 12:05:00,20.32,20.34,20.28,20.32,1705401.0,16.8694,16.886,16.8362,16.8694,1705401.0
2015-10-14 12:10:00,20.33,20.36,20.3,20.34,1787508.0,16.8777,16.9026,16.8528,16.886,1787508.0
2015-10-14 12:15:00,20.34,20.36,20.31,20.33,1614288.0,16.886,16.9026,16.8611,16.8777,1614288.0
2015-10-14 12:20:00,20.34,20.44,20.33,20.4,1898952.0,16.886,16.969,16.8777,16.9358,1898952.0
2015-10-14 12:25:00,20.4,20.41,20.33,20.35,1852452.0,16.9358,16.9441,16.8777,16.8943,1852452.0
2015-10-14 12:30:00,20.35,20.39,20.33,20.38,1123458.0,16.8943,16.9275,16.8777,16.9192,1123458.0
2015-10-14 12:35:00,20.38,20.46,20.36,20.44,1436715.0,16.9192,16.9856,16.9026,16.969,1436715.0
2015-10-14 12:40:00,20.44,20.48,20.43,20.46,1651137.0,16.969,17.0022,16.9607,16.9856,1651137.0
2015-10-14 12:45:00,20.46,20.5,20.45,20.48,1308309.0,16.9856,17.0188,16.9773,17.0022,1308309.0
2015-10-14 12:50:00,20.48,20.53,20.45,20.47,2017101.0,17.0022,17.0437,16.9773,16.9939,2017101.0
2015-10-14 12:55:00,20.46,20.47,20.33,20.36,2161737.0,16.9856,16.9939,16.8777,16.9026,2161737.0
2015-10-14 13:00:00,20.36,20.39,20.33,20.33,1759725.0,16.9026,16.9275,16.8777,16.8777,1759725.0
2015-10-14 13:05:00,20.33,20.36,20.32,20.34,1885722.0,16.8777,16.9026,16.8694,16.886,1885722.0
2015-10-14 13:10:00,20.34,20.36,20.33,20.34,989109.0,16.886,16.9026,16.8777,16.886,989109.0
2015-10-14 13:15:00,20.34,20.34,20.2,20.23,3075126.0,16.886,16.886,16.7697,16.7947,3075126.0
2015-10-14 13:20:00,20.23,20.26,20.2,20.24,1557006.0,16.7947,16.8196,16.7697,16.803,1557006.0
2015-10-14 13:25:00,20.24,20.24,20.14,20.15,2823501.0,16.803,16.803,16.7199,16.7282,2823501.0
2015-10-14 13:30:00,20.15,20.22,20.14,20.21,1569048.0,16.7282,16.7863,16.7199,16.778,1569048.0
2015-10-14 13:35:00,20.21,20.25,20.18,20.21,1104663.0,16.778,16.8113,16.7531,16.778,1104663.0
2015-10-14 13:40:00,20.21,20.21,20.16,20.17,1141518.0,16.778,16.778,16.7365,16.7448,1141518.0
2015-10-14 13:45:00,20.17,20.21,20.16,20.19,1119561.0,16.7448,16.778,16.7365,16.7614,1119561.0
2015-10-14 13:50:00,20.19,20.19,20.09,20.09,1916280.0,16.7614,16.7614,16.6784,16.6784,1916280.0
2015-10-14 13:55:00,20.09,20.13,20.06,20.11,2763579.0,16.6784,16.7116,16.6535,16.695,2763579.0
2015-10-14 14:00:00,20.1,20.19,20.1,20.16,1385019.0,16.6867,16.7614,16.6867,16.7365,1385019.0
2015-10-14 14:05:00,20.16,20.16,20.1,20.13,1520778.0,16.7365,16.7365,16.6867,16.7116,1520778.0
2015-10-14 14:10:00,20.13,20.15,20.11,20.12,1844817.0,16.7116,16.7282,16.695,16.7033,1844817.0
2015-10-14 14:15:00,20.12,20.12,20.07,20.07,1517343.0,16.7033,16.7033,16.6618,16.6618,1517343.0
2015-10-14 14:20:00,20.07,20.1,20.04,20.05,1835724.0,16.6618,16.6867,16.6369,16.6452,1835724.0
2015-10-14 14:25:00,20.05,20.13,20.05,20.1,1605426.0,16.6452,16.7116,16.6452,16.6867,1605426.0
2015-10-14 14:30:00,20.11,20.13,20.06,20.07,1428468.0,16.695,16.7116,16.6535,16.6618,1428468.0
2015-10-14 14:35:00,20.07,20.08,20.05,20.07,1574430.0,16.6618,16.6701,16.6452,16.6618,1574430.0
2015-10-14 14:40:00,20.07,20.08,20.01,20.03,2588895.0,16.6618,16.6701,16.612,16.6286,2588895.0
2015-10-14 14:45:00,20.03,20.1,20.02,20.05,1922040.0,16.6286,16.6867,16.6203,16.6452,1922040.0
2015-10-14 14:50:00,20.05,20.11,20.05,20.11,1483398.0,16.6452,16.695,16.6452,16.695,1483398.0
2015-10-14 14:55:00,20.1,20.12,20.05,20.07,1289856.0,16.6867,16.7033,16.6452,16.6618,1289856.0
2015-10-14 15:00:00,20.06,20.18,20.06,20.14,2354856.0,16.6535,16.7531,16.6535,16.7199,2354856.0
2015-10-14 15:05:00,20.14,20.16,20.12,20.15,1634322.0,16.7199,16.7365,16.7033,16.7282,1634322.0
2015-10-14 15:10:00,20.14,20.15,20.1,20.1,1521228.0,16.7199,16.7282,16.6867,16.6867,1521228.0
2015-10-14 15:15:00,20.1,20.12,20.08,20.1,1325352.0,16.6867,16.7033,16.6701,16.6867,1325352.0
2015-10-14 15:20:00,20.1,20.14,20.09,20.11,1329012.0,16.6867,16.7199,16.6784,16.695,1329012.0
2015-10-14 15:25:00,20.11,20.14,20.08,20.08,1469352.0,16.695,16.7199,16.6701,16.6701,1469352.0
2015-10-14 15:30:00,20.09,20.12,20.06,20.07,1608606.0,16.6784,16.7033,16.6535,16.6618,1608606.0
2015-10-14 15:35:00,20.07,20.08,20.05,20.05,1877415.0,16.6618,16.6701,16.6452,16.6452,1877415.0
2015-10-14 15:40:00,20.05,20.05,20.02,20.03,2450262.0,16.6452,16.6452,16.6203,16.6286,2450262.0
2015-10-14 15:45:00,20.03,20.07,20.03,20.05,2498487.0,16.6286,16.6618,16.6286,16.6452,2498487.0
2015-10-14 15:50:00,20.05,20.07,20.03,20.03,2822145.0,16.6452,16.6618,16.6286,16.6286,2822145.0
2015-10-14 15:55:00,20.04,20.04,20.01,20.01,5582247.0,16.6369,16.6369,16.612,16.612,5582247.0
2015-10-15 09:30:00,19.9,20.0,19.88,19.99,6926070.0,16.5207,16.6037,16.5041,16.5954,6926070.0
2015-10-15 09:35:00,19.98,20.16,19.95,20.12,4043904.0,16.5871,16.7365,16.5622,16.7033,4043904.0
2015-10-15 09:40:00,20.11,20.12,19.94,19.94,2383737.0,16.695,16.7033,16.5539,16.5539,2383737.0
2015-10-15 09:45:00,19.94,19.95,19.83,19.84,3583194.0,16.5539,16.5622,16.4626,16.4709,3583194.0
2015-10-15 09:50:00,19.84,19.89,19.82,19.82,2803020.0,16.4709,16.5124,16.4543,16.4543,2803020.0
2015-10-15 09:55:00,19.82,19.95,19.82,19.95,2053872.0,16.4543,16.5622,16.4543,16.5622,2053872.0
2015-10-15 10:00:00,19.95,20.05,19.94,19.95,3496134.0,16.5622,16.6452,16.5539,16.5622,3496134.0
2015-10-15 10:05:00,19.95,20.0,19.94,19.98,1600956.0,16.5622,16.6037,16.5539,16.5871,1600956.0
2015-10-15 10:10:00,19.98,20.07,19.96,20.02,1823307.0,16.5871,16.6618,16.5705,16.6203,1823307.0
2015-10-15 10:15:00,20.02,20.05,20.0,20.01,1476747.0,16.6203,16.6452,16.6037,16.612,1476747.0
2015-10-15 10:20:00,20.01,20.03,19.99,20.01,1815087.0,16.612,16.6286,16.5954,16.612,1815087.0
2015-10-15 10:25:00,20.01,20.01,19.95,19.96,1524966.0,16.612,16.612,16.5622,16.5705,1524966.0
2015-10-15 10:30:00,19.96,19.97,19.92,19.95,1912314.0,16.5705,16.5788,16.5373,16.5622,1912314.0
2015-10-15 10:35:00,19.95,19.99,19.95,19.99,926124.0,16.5622,16.5954,16.5622,16.5954,926124.0
2015-10-15 10:40:00,19.99,20.0,19.97,19.98,1126278.0,16.5954,16.6037,16.5788,16.5871,1126278.0
2015-10-15 10:45:00,19.98,20.0,19.97,20.0,748380.0,16.5871,16.6037,16.5788,16.6037,748380.0
2015-10-15 10:50:00,20.0,20.0,19.94,19.95,1303392.0,16.6037,16.6037,16.5539,16.5622,1303392.0
2015-10-15 10:55:00,19.95,19.95,19.87,19.87,1448694.0,16.5622,16.5622,16.4958,16.4958,1448694.0
2015-10-15 11:00:00,19.87,19.91,19.86,19.88,1357455.0,16.4958,16.529,16.4875,16.5041,1357455.0
2015-10-15 11:05:00,19.88,19.88,19.84,19.84,1327314.0,16.5041,16.5041,16.4709,16.4709,1327314.0
2015-10-15 11:10:00,19.84,19.86,19.79,19.79,3303174.0,16.4709,16.4875,16.4294,16.4294,3303174.0
2015-10-15 11:15:00,19.8,19.85,19.75,19.76,1919307.0,16.4377,16.4792,16.3962,16.4045,1919307.0
2015-10-15 11:20:00,19.76,19.79,19.71,19.79,1966134.0,16.4045,16.4294,16.363,16.4294,1966134.0
2015-10-15 11:25:00,19.79,19.79,19.74,19.77,1239471.0,16.4294,16.4294,16.3879,16.4128,1239471.0
2015-10-15 11:30:00,19.77,19.82,19.77,19.77,1180140.0,16.4128,16.4543,16.4128,16.4128,1180140.0
2015-10-15 11:35:00,19.77,19.81,19.76,19.78,844509.0,16.4128,16.446,16.4045,16.4211,844509.0
2015-10-15 11:40:00,19.77,19.81,19.77,19.78,689439.0,16.4128,16.446,16.4128,16.4211,689439.0
2015-10-15 11:45:00,19.78,19.86,19.77,19.85,1398099.0,16.4211,16.4875,16.4128,16.4792,1398099.0
2015-10-15 11:50:00,19.85,19.85,19.8,19.81,1067211.0,16.4792,16.4792,16.4377,16.446,1067211.0
2015-10-15 11:55:00,19.81,19.81,19.78,19.81,777072.0,16.446,16.446,16.4211,16.446,777072.0
2015-10-15 12:00:00,19.81,19.81,19.77,19.78,711093.0,16.446,16.446,16.4128,16.4211,711093.0
2015-10-15 12:05:00,19.78,19.78,19.72,19.72,1700007.0,16.4211,16.4211,16.3713,16.3713,1700007.0
2015-10-15 12:10:00,19.72,19.73,19.72,19.72,898398.0,16.3713,16.3796,16.3713,16.3713,898398.0
2015-10-15 12:15:00,19.72,19.73,19.72,19.72,1080096.0,16.3713,16.3796,16.3713,16.3713,1080096.0
2015-10-15 12:20:00,19.72,19.73,19.7,19.7,1729461.0,16.3713,16.3796,16.3547,16.3547,1729461.0
2015-10-15 12:25:00,19.7,19.7,19.63,19.63,2891415.0,16.3547,16.3547,16.2965,16.2965,2891415.0
2015-10-15 12:30:00,19.63,19.66,19.58,19.63,3623250.0,16.2965,16.3214,16.255,16.2965,3623250.0
2015-10-15 12:35:00,19.63,19.64,19.55,19.56,2541642.0,16.2965,16.3048,16.2301,16.2384,2541642.0
2015-10-15 12:40:00,19.56,19.61,19.54,19.6,1924473.0,16.2384,16.2799,16.2218,16.2716,1924473.0
2015-10-15 12:45:00,19.61,19.62,19.57,19.6,1354101.0,16.2799,16.2882,16.2467,16.2716,1354101.0
2015-10-15 12:50:00,19.6,19.61,19.54,19.55,852783.0,16.2716,16.2799,16.2218,16.2301,852783.0
2015-10-15 12:55:00,19.55,19.59,19.54,19.58,1129095.0,16.2301,16.2633,16.2218,16.255,1129095.0
2015-10-15 13:00:00,19.58,19.61,19.58,19.59,933024.0,16.255,16.2799,16.255,16.2633,933024.0
2015-10-15 13:05:00,19.59,19.62,19.58,19.58,984147.0,16.2633,16.2882,16.255,16.255,984147.0
2015-10-15 13:10:00,19.59,19.62,19.58,19.6,1115136.0,16.2633,16.2882,16.255,16.2716,1115136.0
2015-10-15 13:15:00,19.59,19.6,19.58,19.6,1073709.0,16.2633,16.2716,16.255,16.2716,1073709.0
2015-10-15 13:20:00,19.6,19.65,19.59,19.64,1217373.0,16.2716,16.3131,16.2633,16.3048,1217373.0
2015-10-15 13:25:00,19.64,19.66,19.63,19.64,907293.0,16.3048,16.3214,16.2965,16.3048,907293.0
2015-10-15 13:30:00,19.64,19.68,19.64,19.67,1334313.0,16.3048,16.338,16.3048,16.3297,1334313.0
2015-10-15 13:35:00,19.67,19.68,19.65,19.67,1194039.0,16.3297,16.338,16.3131,16.3297,1194039.0
2015-10-15 13:40:00,19.68,19.68,19.63,19.65,906063.0,16.338,16.338,16.2965,16.3131,906063.0
2015-10-15 13:45:00,19.65,19.65,19.58,19.59,858315.0,16.3131,16.3131,16.255,16.2633,858315.0
2015-10-15 13:50:00,19.59,19.61,19.56,19.56,1033758.0,16.2633,16.2799,16.2384,16.2384,1033758.0
2015-10-15 13:55:00,19.56,19.61,19.55,19.59,1010934.0,16.2384,16.2799,16.2301,16.2633,1010934.0
2015-10-15 14:00:00,19.59,19.63,19.55,19.63,1067139.0,16.2633,16.2965,16.2301,16.2965,1067139.0
2015-10-15 14:05:00,19.62,19.65,19.59,19.65,1510065.0,16.2882,16.3131,16.2633,16.3131,1510065.0
2015-10-15 14:10:00,19.64,19.67,19.64,19.67,1012209.0,16.3048,16.3297,16.3048,16.3297,1012209.0
2015-10-15 14:15:00,19.67,19.7,19.67,19.68,1211889.0,16.3297,16.3547,16.3297,16.338,1211889.0
2015-10-15 14:20:00,19.68,19.69,19.65,19.67,1789872.0,16.338,16.3464,16.3131,16.3297,1789872.0
2015-10-15 14:25:00,19.67,19.67,19.63,19.65,800892.0,16.3297,16.3297,16.2965,16.3131,800892.0
2015-10-15 14:30:00,19.65,19.67,19.64,19.64,1046631.0,16.3131,16.3297,16.3048,16.3048,1046631.0
2015-10-15 14:35:00,19.64,19.67,19.63,19.65,922683.0,16.3048,16.3297,16.2965,16.3131,922683.0
2015-10-15 14:40:00,19.65,19.67,19.64,19.66,711276.0,16.3131,16.3297,16.3048,16.3214,711276.0
2015-10-15 14:45:00,19.66,19.67,19.61,19.62,1486929.0,16.3214,16.3297,16.2799,16.2882,1486929.0
2015-10-15 14:50:00,19.62,19.65,19.61,19.64,982506.0,16.2882,16.3131,16.2799,16.3048,982506.0
2015-10-15 14:55:00,19.64,19.67,19.64,19.66,855561.0,16.3048,16.3297,16.3048,16.3214,855561.0
2015-10-15 15:00:00,19.66,19.68,19.64,19.68,900660.0,16.3214,16.338,16.3048,16.338,900660.0
2015-10-15 15:05:00,19.68,19.7,19.67,19.67,1002234.0,16.338,16.3547,16.3297,16.3297,1002234.0
2015-10-15 15:10:00,19.67,19.7,19.67,19.68,1134594.0,16.3297,16.3547,16.3297,16.338,1134594.0
2015-10-15 15:15:00,19.68,19.72,19.66,19.72,1573251.0,16.338,16.3713,16.3214,16.3713,1573251.0
2015-10-15 15:20:00,19.72,19.77,19.72,19.74,1513926.0,16.3713,16.4128,16.3713,16.3879,1513926.0
2015-10-15 15:25:00,19.74,19.81,19.74,19.78,3440052.0,16.3879,16.446,16.3879,16.4211,3440052.0
2015-10-15 15:30:00,19.78,19.78,19.72,19.75,1477584.0,16.4211,16.4211,16.3713,16.3962,1477584.0
2015-10-15 15:35:00,19.75,19.79,19.74,19.78,1479087.0,16.3962,16.4294,16.3879,16.4211,1479087.0
2015-10-15 15:40:00,19.78,19.79,19.75,19.76,1928838.0,16.4211,16.4294,16.3962,16.4045,1928838.0
2015-10-15 15:45:00,19.76,19.77,19.71,19.72,1907175.0,16.4045,16.4128,16.363,16.3713,1907175.0
2015-10-15 15:50:00,19.72,19.76,19.7,19.75,2271288.0,16.3713,16.4045,16.3547,16.3962,2271288.0
2015-10-15 15:55:00,19.76,19.78,19.73,19.78,3695235.0,16.4045,16.4211,16.3796,16.4211,3695235.0
2015-10-16 09:30:00,19.82,19.83,19.68,19.7,3206325.0,16.4543,16.4626,16.338,16.3547,3206325.0
2015-10-16 09:35:00,19.7,19.74,19.65,19.73,1185861.0,16.3547,16.3879,16.3131,16.3796,1185861.0
2015-10-16 09:40:00,19.74,19.75,19.6,19.62,1656840.0,16.3879,16.3962,16.2716,16.2882,1656840.0
2015-10-16 09:45:00,19.62,19.65,19.6,19.61,1496811.0,16.2882,16.3131,16.2716,16.2799,1496811.0
2015-10-16 09:50:00,19.61,19.63,19.57,19.59,1642761.0,16.2799,16.2965,16.2467,16.2633,1642761.0
2015-10-16 09:55:00,19.6,19.64,19.59,19.61,828141.0,16.2716,16.3048,16.2633,16.2799,828141.0
2015-10-16 10:00:00,19.61,19.62,19.57,19.58,1391802.0,16.2799,16.2882,16.2467,16.255,1391802.0
2015-10-16 10:05:00,19.58,19.58,19.53,19.54,2369199.0,16.255,16.255,16.2135,16.2218,2369199.0
2015-10-16 10:10:00,19.54,19.55,19.46,19.49,2222292.0,16.2218,16.2301,16.1554,16.1803,2222292.0
2015-10-16 10:15:00,19.49,19.53,19.48,19.5,1819668.0,16.1803,16.2135,16.172,16.1886,1819668.0
2015-10-16 10:20:00,19.5,19.54,19.49,19.52,1889187.0,16.1886,16.2218,16.1803,16.2052,1889187.0
2015-10-16 10:25:00,19.53,19.54,19.52,19.54,1056606.0,16.2135,16.2218,16.2052,16.2218,1056606.0
2015-10-16 10:30:00,19.54,19.57,19.53,19.56,1055133.0,16.2218,16.2467,16.2135,16.2384,1055133.0
2015-10-16 10:35:00,19.56,19.63,19.55,19.63,1968909.0,16.2384,16.2965,16.2301,16.2965,1968909.0
2015-10-16 10:40:00,19.63,19.64,19.61,19.63,1109034.0,16.2965,16.3048,16.2799,16.2965,1109034.0
2015-10-16 10:45:00,19.63,19.68,19.63,19.68,1073445.0,16.2965,16.338,16.2965,16.338,1073445.0
2015-10-16 10:50:00,19.68,19.71,19.66,19.71,1241259.0,16.338,16.363,16.3214,16.363,1241259.0
2015-10-16 10:55:00,19.71,19.72,19.67,19.67,993183.0,16.363,16.3713,16.3297,16.3297,993183.0
2015-10-16 11:00:00,19.67,19.71,19.67,19.7,698337.0,16.3297,16.363,16.3297,16.3547,698337.0
2015-10-16 11:05:00,19.7,19.71,19.67,19.71,611457.0,16.3547,16.363,16.3297,16.363,611457.0
2015-10-16 11:10:00,19.71,19.71,19.67,19.69,519828.0,16.363,16.363,16.3297,16.3464,519828.0
2015-10-16 11:15:00,19.69,19.72,19.69,19.72,484479.0,16.3464,16.3713,16.3464,16.3713,484479.0
2015-10-16 11:20:00,19.72,19.73,19.69,19.69,592230.0,16.3713,16.3796,16.3464,16.3464,592230.0
2015-10-16 11:25:00,19.69,19.69,19.66,19.67,993501.0,16.3464,16.3464,16.3214,16.3297,993501.0
2015-10-16 11:30:00,19.66,19.69,19.62,19.65,1224090.0,16.3214,16.3464,16.2882,16.3131,1224090.0
2015-10-16 11:35:00,19.65,19.65,19.58,19.62,834267.0,16.3131,16.3131,16.255,16.2882,834267.0
2015-10-16 11:40:00,19.62,19.65,19.61,19.64,569223.0,16.2882,16.3131,16.2799,16.3048,569223.0
2015-10-16 11:45:00,19.64,19.65,19.63,19.64,339825.0,16.3048,16.3131,16.2965,16.3048,339825.0
2015-10-16 11:50:00,19.64,19.66,19.64,19.65,450219.0,16.3048,16.3214,16.3048,16.3131,450219.0
2015-10-16 11:55:00,19.65,19.68,19.65,19.66,768135.0,16.3131,16.338,16.3131,16.3214,768135.0
2015-10-16 12:00:00,19.66,19.67,19.64,19.64,470964.0,16.3214,16.3297,16.3048,16.3048,470964.0
2015-10-16 12:05:00,19.65,19.65,19.61,19.63,1032300.0,16.3131,16.3131,16.2799,16.2965,1032300.0
2015-10-16 12:10:00,19.63,19.63,19.6,19.61,408477.0,16.2965,16.2965,16.2716,16.2799,408477.0
2015-10-16 12:15:00,19.61,19.64,19.6,19.64,379782.0,16.2799,16.3048,16.2716,16.3048,379782.0
2015-10-16 12:20:00,19.63,19.64,19.61,19.61,289617.0,16.2965,16.3048,16.2799,16.2799,289617.0
2015-10-16 12:25:00,19.61,19.62,19.59,19.61,290289.0,16.2799,16.2882,16.2633,16.2799,290289.0
2015-10-16 12:30:00,19.61,19.62,19.6,19.62,270810.0,16.2799,16.2882,16.2716,16.2882,270810.0
2015-10-16 12:35:00,19.62,19.64,19.62,19.62,444426.0,16.2882,16.3048,16.2882,16.2882,444426.0
2015-10-16 12:40:00,19.62,19.62,19.61,19.62,265098.0,16.2882,16.2882,16.2799,16.2882,265098.0
2015-10-16 12:45:00,19.62,19.64,19.62,19.63,416466.0,16.2882,16.3048,16.2882,16.2965,416466.0
2015-10-16 12:50:00,19.63,19.64,19.62,19.63,294261.0,16.2965,16.3048,16.2882,16.2965,294261.0
2015-10-16 12:55:00,19.63,19.65,19.62,19.63,375624.0,16.2965,16.3131,16.2882,16.2965,375624.0
2015-10-16 13:00:00,19.63,19.64,19.63,19.63,212460.0,16.2965,16.3048,16.2965,16.2965,212460.0
2015-10-16 13:05:00,19.63,19.64,19.63,19.63,319776.0,16.2965,16.3048,16.2965,16.2965,319776.0
2015-10-16 13:10:00,19.63,19.63,19.63,19.63,186780.0,16.2965,16.2965,16.2965,16.2965,186780.0
2015-10-16 13:15:00,19.63,19.64,19.62,19.63,357459.0,16.2965,16.3048,16.2882,16.2965,357459.0
2015-10-16 13:20:00,19.63,19.64,19.63,19.63,458109.0,16.2965,16.3048,16.2965,16.2965,458109.0
2015-10-16 13:25:00,19.63,19.64,19.62,19.63,313146.0,16.2965,16.3048,16.2882,16.2965,313146.0
2015-10-16 13:30:00,19.63,19.63,19.61,19.61,352971.0,16.2965,16.2965,16.2799,16.2799,352971.0
2015-10-16 13:35:00,19.62,19.63,19.61,19.62,190722.0,16.2882,16.2965,16.2799,16.2882,190722.0
2015-10-16 13:40:00,19.62,19.62,19.6,19.6,366699.0,16.2882,16.2882,16.2716,16.2716,366699.0
2015-10-16 13:45:00,19.6,19.61,19.55,19.56,1622064.0,16.2716,16.2799,16.2301,16.2384,1622064.0
2015-10-16 13:50:00,19.56,19.56,19.54,19.54,909117.0,16.2384,16.2384,16.2218,16.2218,909117.0
2015-10-16 13:55:00,19.54,19.55,19.52,19.53,646449.0,16.2218,16.2301,16.2052,16.2135,646449.0
2015-10-16 14:00:00,19.53,19.56,19.52,19.54,530433.0,16.2135,16.2384,16.2052,16.2218,530433.0
2015-10-16 14:05:00,19.54,19.57,19.53,19.55,579096.0,16.2218,16.2467,16.2135,16.2301,579096.0
2015-10-16 14:10:00,19.55,19.58,19.55,19.58,624729.0,16.2301,16.255,16.2301,16.255,624729.0
2015-10-16 14:15:00,19.58,19.58,19.56,19.57,914148.0,16.255,16.255,16.2384,16.2467,914148.0
2015-10-16 14:20:00,19.57,19.57,19.55,19.55,538173.0,16.2467,16.2467,16.2301,16.2301,538173.0
2015-10-16 14:25:00,19.56,19.56,19.55,19.55,456771.0,16.2384,16.2384,16.2301,16.2301,456771.0
2015-10-16 14:30:00,19.56,19.58,19.54,19.58,634977.0,16.2384,16.255,16.2218,16.255,634977.0
2015-10-16 14:35:00,19.58,19.58,19.56,19.58,466116.0,16.255,16.255,16.2384,16.255,466116.0
2015-10-16 14:40:00,19.58,19.61,19.58,19.61,536475.0,16.255,16.2799,16.255,16.2799,536475.0
2015-10-16 14:45:00,19.61,19.64,19.61,19.64,843156.0,16.2799,16.3048,16.2799,16.3048,843156.0
2015-10-16 14:50:00,19.64,19.65,19.61,19.61,738993.0,16.3048,16.3131,16.2799,16.2799,738993.0
2015-10-16 14:55:00,19.61,19.61,19.58,19.59,585129.0,16.2799,16.2799,16.255,16.2633,585129.0
2015-10-16 15:00:00,19.59,19.59,19.57,19.57,575721.0,16.2633,16.2633,16.2467,16.2467,575721.0
2015-10-16 15:05:00,19.57,19.6,19.56,19.59,726261.0,16.2467,16.2716,16.2384,16.2633,726261.0
2015-10-16 15:10:00,19.59,19.6,19.58,19.59,376500.0,16.2633,16.2716,16.255,16.2633,376500.0
2015-10-16 15:15:00,19.59,19.6,19.57,19.6,602637.0,16.2633,16.2716,16.2467,16.2716,602637.0
2015-10-16 15:20:00,19.6,19.62,19.6,19.6,547263.0,16.2716,16.2882,16.2716,16.2716,547263.0
2015-10-16 15:25:00,19.6,19.6,19.6,19.6,591066.0,16.2716,16.2716,16.2716,16.2716,591066.0
2015-10-16 15:30:00,19.6,19.63,19.6,19.61,758190.0,16.2716,16.2965,16.2716,16.2799,758190.0
2015-10-16 15:35:00,19.6,19.62,19.6,19.61,608247.0,16.2716,16.2882,16.2716,16.2799,608247.0
2015-10-16 15:40:00,19.61,19.62,19.6,19.62,766620.0,16.2799,16.2882,16.2716,16.2882,766620.0
2015-10-16 15:45:00,19.62,19.63,19.6,19.61,1089888.0,16.2882,16.2965,16.2716,16.2799,1089888.0
2015-10-16 15:50:00,19.61,19.61,19.6,19.61,890652.0,16.2799,16.2799,16.2716,16.2799,890652.0
2015-10-16 15:55:00,19.61,19.63,19.6,19.62,2506920.0,16.2799,16.2965,16.2716,16.2882,2506920.0
2015-10-19 09:30:00,19.6,19.61,19.55,19.56,1234098.0,16.2716,16.2799,16.2301,16.2384,1234098.0
2015-10-19 09:35:00,19.56,19.56,19.5,19.5,1172886.0,16.2384,16.2384,16.1886,16.1886,1172886.0
2015-10-19 09:40:00,19.5,19.53,19.5,19.52,1321761.0,16.1886,16.2135,16.1886,16.2052,1321761.0
2015-10-19 09:45:00,19.51,19.59,19.51,19.56,817635.0,16.1969,16.2633,16.1969,16.2384,817635.0
2015-10-19 09:50:00,19.56,19.73,19.56,19.69,2356200.0,16.2384,16.3796,16.2384,16.3464,2356200.0
2015-10-19 09:55:00,19.69,19.72,19.64,19.66,1304562.0,16.3464,16.3713,16.3048,16.3214,1304562.0
2015-10-19 10:00:00,19.66,19.68,19.61,19.63,706419.0,16.3214,16.338,16.2799,16.2965,706419.0
2015-10-19 10:05:00,19.63,19.66,19.62,19.64,502194.0,16.2965,16.3214,16.2882,16.3048,502194.0
2015-10-19 10:10:00,19.64,19.68,19.64,19.67,411570.0,16.3048,16.338,16.3048,16.3297,411570.0
2015-10-19 10:15:00,19.67,19.77,19.67,19.74,1443096.0,16.3297,16.4128,16.3297,16.3879,1443096.0
2015-10-19 10:20:00,19.74,19.76,19.7,19.72,956745.0,16.3879,16.4045,16.3547,16.3713,956745.0
2015-10-19 10:25:00,19.72,19.73,19.68,19.69,435633.0,16.3713,16.3796,16.338,16.3464,435633.0
2015-10-19 10:30:00,19.69,19.7,19.67,19.7,400779.0,16.3464,16.3547,16.3297,16.3547,400779.0
2015-10-19 10:35:00,19.7,19.73,19.69,19.72,491328.0,16.3547,16.3796,16.3464,16.3713,491328.0
2015-10-19 10:40:00,19.72,19.75,19.72,19.75,447810.0,16.3713,16.3962,16.3713,16.3962,447810.0
2015-10-19 10:45:00,19.75,19.75,19.71,19.72,542187.0,16.3962,16.3962,16.363,16.3713,542187.0
2015-10-19 10:50:00,19.72,19.72,19.7,19.72,286932.0,16.3713,16.3713,16.3547,16.3713,286932.0
2015-10-19 10:55:00,19.71,19.74,19.71,19.74,399066.0,16.363,16.3879,16.363,16.3879,399066.0
2015-10-19 11:00:00,19.74,19.74,19.7,19.71,591402.0,16.3879,16.3879,16.3547,16.363,591402.0
2015-10-19 11:05:00,19.71,19.71,19.64,19.65,1039989.0,16.363,16.363,16.3048,16.3131,1039989.0
2015-10-19 11:10:00,19.65,19.66,19.64,19.65,372720.0,16.3131,16.3214,16.3048,16.3131,372720.0
2015-10-19 11:15:00,19.65,19.65,19.62,19.62,495381.0,16.3131,16.3131,16.2882,16.2882,495381.0
2015-10-19 11:20:00,19.62,19.62,19.6,19.6,735786.0,16.2882,16.2882,16.2716,16.2716,735786.0
2015-10-19 11:25:00,19.6,19.64,19.59,19.63,691482.0,16.2716,16.3048,16.2633,16.2965,691482.0
2015-10-19 11:30:00,19.63,19.63,19.6,19.6,643773.0,16.2965,16.2965,16.2716,16.2716,643773.0
2015-10-19 11:35:00,19.6,19.62,19.6,19.62,515046.0,16.2716,16.2882,16.2716,16.2882,515046.0
2015-10-19 11:40:00,19.61,19.62,19.6,19.6,531864.0,16.2799,16.2882,16.2716,16.2716,531864.0
2015-10-19 11:45:00,19.6,19.62,19.6,19.61,547224.0,16.2716,16.2882,16.2716,16.2799,547224.0
2015-10-19 11:50:00,19.61,19.62,19.6,19.61,260202.0,16.2799,16.2882,16.2716,16.2799,260202.0
2015-10-19 11:55:00,19.61,19.62,19.6,19.61,322158.0,16.2799,16.2882,16.2716,16.2799,322158.0
2015-10-19 12:00:00,19.61,19.61,19.6,19.6,657513.0,16.2799,16.2799,16.2716,16.2716,657513.0
2015-10-19 12:05:00,19.6,19.61,19.57,19.57,341382.0,16.2716,16.2799,16.2467,16.2467,341382.0
2015-10-19 12:10:00,19.58,19.6,19.57,19.6,355026.0,16.255,16.2716,16.2467,16.2716,355026.0
2015-10-19 12:15:00,19.6,19.61,19.6,19.6,306393.0,16.2716,16.2799,16.2716,16.2716,306393.0
2015-10-19 12:20:00,19.6,19.61,19.6,19.6,406734.0,16.2716,16.2799,16.2716,16.2716,406734.0
2015-10-19 12:25:00,19.6,19.61,19.59,19.6,398049.0,16.2716,16.2799,16.2633,16.2716,398049.0
2015-10-19 12:30:00,19.6,19.61,19.6,19.6,397035.0,16.2716,16.2799,16.2716,16.2716,397035.0
2015-10-19 12:35:00,19.6,19.62,19.6,19.62,450513.0,16.2716,16.2882,16.2716,16.2882,450513.0
2015-10-19 12:40:00,19.62,19.63,19.6,19.6,628887.0,16.2882,16.2965,16.2716,16.2716,628887.0
2015-10-19 12:45:00,19.6,19.62,19.6,19.61,1912521.0,16.2716,16.2882,16.2716,16.2799,1912521.0
2015-10-19 12:50:00,19.6,19.61,19.58,19.59,495393.0,16.2716,16.2799,16.255,16.2633,495393.0
2015-10-19 12:55:00,19.59,19.61,19.59,19.6,355521.0,16.2633,16.2799,16.2633,16.2716,355521.0
2015-10-19 13:00:00,19.6,19.61,19.6,19.61,286830.0,16.2716,16.2799,16.2716,16.2799,286830.0
2015-10-19 13:05:00,19.61,19.61,19.6,19.6,184617.0,16.2799,16.2799,16.2716,16.2716,184617.0
2015-10-19 13:10:00,19.6,19.61,19.58,19.6,384726.0,16.2716,16.2799,16.255,16.2716,384726.0
2015-10-19 13:15:00,19.6,19.61,19.59,19.6,265836.0,16.2716,16.2799,16.2633,16.2716,265836.0
2015-10-19 13:20:00,19.6,19.6,19.57,19.59,476292.0,16.2716,16.2716,16.2467,16.2633,476292.0
2015-10-19 13:25:00,19.59,19.61,19.59,19.6,184029.0,16.2633,16.2799,16.2633,16.2716,184029.0
2015-10-19 13:30:00,19.6,19.6,19.58,19.59,456111.0,16.2716,16.2716,16.255,16.2633,456111.0
2015-10-19 13:35:00,19.59,19.62,19.58,19.61,368910.0,16.2633,16.2882,16.255,16.2799,368910.0
2015-10-19 13:40:00,19.6,19.62,19.6,19.61,170931.0,16.2716,16.2882,16.2716,16.2799,170931.0
2015-10-19 13:45:00,19.61,19.61,19.6,19.6,237843.0,16.2799,16.2799,16.2716,16.2716,237843.0
2015-10-19 13:50:00,19.6,19.6,19.59,19.6,339699.0,16.2716,16.2716,16.2633,16.2716,339699.0
2015-10-19 13:55:00,19.6,19.6,19.6,19.6,282837.0,16.2716,16.2716,16.2716,16.2716,282837.0
2015-10-19 14:00:00,19.6,19.61,19.6,19.61,215832.0,16.2716,16.2799,16.2716,16.2799,215832.0
2015-10-19 14:05:00,19.61,19.61,19.6,19.61,193137.0,16.2799,16.2799,16.2716,16.2799,193137.0
2015-10-19 14:10:00,19.61,19.61,19.6,19.61,224409.0,16.2799,16.2799,16.2716,16.2799,224409.0
2015-10-19 14:15:00,19.61,19.61,19.6,19.61,291687.0,16.2799,16.2799,16.2716,16.2799,291687.0
2015-10-19 14:20:00,19.6,19.61,19.58,19.59,326727.0,16.2716,16.2799,16.255,16.2633,326727.0
2015-10-19 14:25:00,19.59,19.59,19.58,19.59,149202.0,16.2633,16.2633,16.255,16.2633,149202.0
2015-10-19 14:30:00,19.59,19.59,19.58,19.59,396369.0,16.2633,16.2633,16.255,16.2633,396369.0
2015-10-19 14:35:00,19.59,19.61,19.59,19.59,314799.0,16.2633,16.2799,16.2633,16.2633,314799.0
2015-10-19 14:40:00,19.59,19.6,19.59,19.6,634689.0,16.2633,16.2716,16.2633,16.2716,634689.0
2015-10-19 14:45:00,19.6,19.6,19.59,19.59,419193.0,16.2716,16.2716,16.2633,16.2633,419193.0
2015-10-19 14:50:00,19.59,19.6,19.59,19.6,333885.0,16.2633,16.2716,16.2633,16.2716,333885.0
2015-10-19 14:55:00,19.6,19.61,19.6,19.61,499437.0,16.2716,16.2799,16.2716,16.2799,499437.0
2015-10-19 15:00:00,19.61,19.62,19.6,19.61,542844.0,16.2799,16.2882,16.2716,16.2799,542844.0
2015-10-19 15:05:00,19.61,19.61,19.6,19.6,363312.0,16.2799,16.2799,16.2716,16.2716,363312.0
2015-10-19 15:10:00,19.6,19.61,19.6,19.61,511779.0,16.2716,16.2799,16.2716,16.2799,511779.0
2015-10-19 15:15:00,19.61,19.62,19.6,19.61,354054.0,16.2799,16.2882,16.2716,16.2799,354054.0
2015-10-19 15:20:00,19.61,19.62,19.6,19.61,356187.0,16.2799,16.2882,16.2716,16.2799,356187.0
2015-10-19 15:25:00,19.61,19.62,19.6,19.61,527025.0,16.2799,16.2882,16.2716,16.2799,527025.0
2015-10-19 15:30:00,19.61,19.62,19.6,19.61,424362.0,16.2799,16.2882,16.2716,16.2799,424362.0
2015-10-19 15:35:00,19.6,19.62,19.6,19.6,469023.0,16.2716,16.2882,16.2716,16.2716,469023.0
2015-10-19 15:40:00,19.6,19.62,19.6,19.62,594123.0,16.2716,16.2882,16.2716,16.2882,594123.0
2015-10-19 15:45:00,19.62,19.62,19.61,19.62,475515.0,16.2882,16.2882,16.2799,16.2882,475515.0
2015-10-19 15:50:00,19.62,19.62,19.61,19.62,647004.0,16.2882,16.2882,16.2799,16.2882,647004.0
2015-10-19 15:55:00,19.62,19.64,19.62,19.62,1902312.0,16.2882,16.3048,16.2882,16.2882,1902312.0
2015-10-20 09:30:00,19.62,19.67,19.61,19.65,910632.0,16.2882,16.3297,16.2799,16.3131,910632.0
2015-10-20 09:35:00,19.65,19.67,19.62,19.66,707367.0,16.3131,16.3297,16.2882,16.3214,707367.0
2015-10-20 09:40:00,19.66,19.66,19.62,19.62,446562.0,16.3214,16.3214,16.2882,16.2882,446562.0
2015-10-20 09:45:00,19.62,19.64,19.57,19.57,523164.0,16.2882,16.3048,16.2467,16.2467,523164.0
2015-10-20 09:50:00,19.58,19.62,19.57,19.62,342864.0,16.255,16.2882,16.2467,16.2882,342864.0
2015-10-20 09:55:00,19.62,19.64,19.58,19.59,443208.0,16.2882,16.3048,16.255,16.2633,443208.0
2015-10-20 10:00:00,19.59,19.62,19.57,19.58,835740.0,16.2633,16.2882,16.2467,16.255,835740.0
2015-10-20 10:05:00,19.57,19.6,19.54,19.55,686475.0,16.2467,16.2716,16.2218,16.2301,686475.0
2015-10-20 10:10:00,19.55,19.56,19.54,19.55,638844.0,16.2301,16.2384,16.2218,16.2301,638844.0
2015-10-20 10:15:00,19.55,19.56,19.52,19.55,642441.0,16.2301,16.2384,16.2052,16.2301,642441.0
2015-10-20 10:20:00,19.55,19.57,19.55,19.57,358161.0,16.2301,16.2467,16.2301,16.2467,358161.0
2015-10-20 10:25:00,19.56,19.58,19.56,19.58,213600.0,16.2384,16.255,16.2384,16.255,213600.0
2015-10-20 10:30:00,19.58,19.59,19.57,19.59,389916.0,16.255,16.2633,16.2467,16.2633,389916.0
2015-10-20 10:35:00,19.59,19.59,19.57,19.59,338991.0,16.2633,16.2633,16.2467,16.2633,338991.0
2015-10-20 10:40:00,19.59,19.59,19.58,19.59,502485.0,16.2633,16.2633,16.255,16.2633,502485.0
2015-10-20 10:45:00,19.59,19.61,19.58,19.61,409434.0,16.2633,16.2799,16.255,16.2799,409434.0
2015-10-20 10:50:00,19.61,19.62,19.59,19.59,319578.0,16.2799,16.2882,16.2633,16.2633,319578.0
2015-10-20 10:55:00,19.59,19.59,19.57,19.59,495873.0,16.2633,16.2633,16.2467,16.2633,495873.0
2015-10-20 11:00:00,19.59,19.61,19.59,19.6,306441.0,16.2633,16.2799,16.2633,16.2716,306441.0
2015-10-20 11:05:00,19.6,19.61,19.59,19.59,365691.0,16.2716,16.2799,16.2633,16.2633,365691.0
2015-10-20 11:10:00,19.59,19.61,19.58,19.6,401880.0,16.2633,16.2799,16.255,16.2716,401880.0
2015-10-20 11:15:00,19.6,19.6,19.59,19.59,377382.0,16.2716,16.2716,16.2633,16.2633,377382.0
2015-10-20 11:20:00,19.59,19.6,19.58,19.59,337467.0,16.2633,16.2716,16.255,16.2633,337467.0
2015-10-20 11:25:00,19.59,19.61,19.59,19.6,185316.0,16.2633,16.2799,16.2633,16.2716,185316.0
2015-10-20 11:30:00,19.6,19.6,19.58,19.58,275307.0,16.2716,16.2716,16.255,16.255,275307.0
2015-10-20 11:35:00,19.59,19.59,19.58,19.59,216705.0,16.2633,16.2633,16.255,16.2633,216705.0
2015-10-20 11:40:00,19.58,19.61,19.58,19.6,360408.0,16.255,16.2799,16.255,16.2716,360408.0
2015-10-20 11:45:00,19.6,19.61,19.59,19.59,223761.0,16.2716,16.2799,16.2633,16.2633,223761.0
2015-10-20 11:50:00,19.6,19.6,19.59,19.59,137034.0,16.2716,16.2716,16.2633,16.2633,137034.0
2015-10-20 11:55:00,19.59,19.6,19.58,19.59,330027.0,16.2633,16.2716,16.255,16.2633,330027.0
2015-10-20 12:00:00,19.59,19.59,19.57,19.57,354471.0,16.2633,16.2633,16.2467,16.2467,354471.0
2015-10-20 12:05:00,19.58,19.59,19.57,19.58,178335.0,16.255,16.2633,16.2467,16.255,178335.0
2015-10-20 12:10:00,19.58,19.59,19.58,19.58,123225.0,16.255,16.2633,16.255,16.255,123225.0
2015-10-20 12:15:00,19.58,19.6,19.58,19.6,288051.0,16.255,16.2716,16.255,16.2716,288051.0
2015-10-20 12:20:00,19.6,19.6,19.58,19.58,276714.0,16.2716,16.2716,16.255,16.255,276714.0
2015-10-20 12:25:00,19.59,19.61,19.58,19.6,289938.0,16.2633,16.2799,16.255,16.2716,289938.0
2015-10-20 12:30:00,19.61,19.61,19.59,19.6,200688.0,16.2799,16.2799,16.2633,16.2716,200688.0
2015-10-20 12:35:00,19.6,19.61,19.58,19.6,217068.0,16.2716,16.2799,16.255,16.2716,217068.0
2015-10-20 12:40:00,19.6,19.6,19.59,19.59,175764.0,16.2716,16.2716,16.2633,16.2633,175764.0
2015-10-20 12:45:00,19.59,19.6,19.59,19.59,295197.0,16.2633,16.2716,16.2633,16.2633,295197.0
2015-10-20 12:50:00,19.59,19.6,19.59,19.59,187239.0,16.2633,16.2716,16.2633,16.2633,187239.0
2015-10-20 12:55:00,19.59,19.6,19.59,19.59,404253.0,16.2633,16.2716,16.2633,16.2633,404253.0
2015-10-20 13:00:00,19.59,19.6,19.58,19.59,195699.0,16.2633,16.2716,16.255,16.2633,195699.0
2015-10-20 13:05:00,19.59,19.6,19.58,19.59,129624.0,16.2633,16.2716,16.255,16.2633,129624.0
2015-10-20 13:10:00,19.59,19.6,19.58,19.6,193326.0,16.2633,16.2716,16.255,16.2716,193326.0
2015-10-20 13:15:00,19.6,19.61,19.6,19.6,261951.0,16.2716,16.2799,16.2716,16.2716,261951.0
2015-10-20 13:20:00,19.6,19.61,19.59,19.6,215775.0,16.2716,16.2799,16.2633,16.2716,215775.0
2015-10-20 13:25:00,19.6,19.6,19.59,19.6,201738.0,16.2716,16.2716,16.2633,16.2716,201738.0
2015-10-20 13:30:00,19.6,19.6,19.59,19.6,355821.0,16.2716,16.2716,16.2633,16.2716,355821.0
2015-10-20 13:35:00,19.6,19.6,19.59,19.6,268080.0,16.2716,16.2716,16.2633,16.2716,268080.0
2015-10-20 13:40:00,19.6,19.6,19.58,19.58,545592.0,16.2716,16.2716,16.255,16.255,545592.0
2015-10-20 13:45:00,19.58,19.6,19.58,19.6,230391.0,16.255,16.2716,16.255,16.2716,230391.0
2015-10-20 13:50:00,19.6,19.6,19.59,19.59,348036.0,16.2716,16.2716,16.2633,16.2633,348036.0
2015-10-20 13:55:00,19.59,19.61,19.59,19.61,142632.0,16.2633,16.2799,16.2633,16.2799,142632.0
2015-10-20 14:00:00,19.61,19.61,19.6,19.61,209298.0,16.2799,16.2799,16.2716,16.2799,209298.0
2015-10-20 14:05:00,19.61,19.61,19.59,19.6,374175.0,16.2799,16.2799,16.2633,16.2716,374175.0
2015-10-20 14:10:00,19.6,19.62,19.59,19.62,242157.0,16.2716,16.2882,16.2633,16.2882,242157.0
2015-10-20 14:15:00,19.62,19.63,19.61,19.61,200472.0,16.2882,16.2965,16.2799,16.2799,200472.0
2015-10-20 14:20:00,19.61,19.62,19.6,19.62,240657.0,16.2799,16.2882,16.2716,16.2882,240657.0
2015-10-20 14:25:00,19.62,19.63,19.62,19.62,153936.0,16.2882,16.2965,16.2882,16.2882,153936.0
2015-10-20 14:30:00,19.62,19.62,19.61,19.61,302955.0,16.2882,16.2882,16.2799,16.2799,302955.0
2015-10-20 14:35:00,19.61,19.62,19.61,19.62,184251.0,16.2799,16.2882,16.2799,16.2882,184251.0
2015-10-20 14:40:00,19.62,19.62,19.59,19.59,414795.0,16.2882,16.2882,16.2633,16.2633,414795.0
2015-10-20 14:45:00,19.59,19.62,19.59,19.62,173145.0,16.2633,16.2882,16.2633,16.2882,173145.0
2015-10-20 14:50:00,19.62,19.62,19.61,19.61,398007.0,16.2882,16.2882,16.2799,16.2799,398007.0
2015-10-20 14:55:00,19.61,19.62,19.61,19.62,267561.0,16.2799,16.2882,16.2799,16.2882,267561.0
2015-10-20 15:00:00,19.61,19.62,19.6,19.61,298065.0,16.2799,16.2882,16.2716,16.2799,298065.0
2015-10-20 15:05:00,19.6,19.61,19.6,19.6,224841.0,16.2716,16.2799,16.2716,16.2716,224841.0
2015-10-20 15:10:00,19.6,19.61,19.6,19.6,197865.0,16.2716,16.2799,16.2716,16.2716,197865.0
2015-10-20 15:15:00,19.61,19.61,19.59,19.59,266775.0,16.2799,16.2799,16.2633,16.2633,266775.0
2015-10-20 15:20:00,19.59,19.62,19.59,19.61,289335.0,16.2633,16.2882,16.2633,16.2799,289335.0
2015-10-20 15:25:00,19.61,19.62,19.61,19.61,213225.0,16.2799,16.2882,16.2799,16.2799,213225.0
2015-10-20 15:30:00,19.61,19.62,19.6,19.61,394848.0,16.2799,16.2882,16.2716,16.2799,394848.0
2015-10-20 15:35:00,19.61,19.61,19.6,19.61,339060.0,16.2799,16.2799,16.2716,16.2799,339060.0
2015-10-20 15:40:00,19.61,19.61,19.59,19.59,422634.0,16.2799,16.2799,16.2633,16.2633,422634.0
2015-10-20 15:45:00,19.59,19.6,19.58,19.59,444243.0,16.2633,16.2716,16.255,16.2633,444243.0
2015-10-20 15:50:00,19.59,19.59,19.58,19.58,411570.0,16.2633,16.2633,16.255,16.255,411570.0
2015-10-20 15:55:00,19.59,19.59,19.57,19.59,1728408.0,16.2633,16.2633,16.2467,16.2633,1728408.0
2015-10-21 09:30:00,19.6,19.63,19.54,19.55,927378.0,16.2716,16.2965,16.2218,16.2301,927378.0
2015-10-21 09:35:00,19.55,19.6,19.54,19.59,419706.0,16.2301,16.2716,16.2218,16.2633,419706.0
2015-10-21 09:40:00,19.59,19.64,19.59,19.63,736482.0,16.2633,16.3048,16.2633,16.2965,736482.0
2015-10-21 09:45:00,19.63,19.63,19.6,19.63,548265.0,16.2965,16.2965,16.2716,16.2965,548265.0
2015-10-21 09:50:00,19.63,19.64,19.62,19.63,338205.0,16.2965,16.3048,16.2882,16.2965,338205.0
2015-10-21 09:55:00,19.63,19.68,19.61,19.67,890661.0,16.2965,16.338,16.2799,16.3297,890661.0
2015-10-21 10:00:00,19.67,19.68,19.64,19.66,1128621.0,16.3297,16.338,16.3048,16.3214,1128621.0
2015-10-21 10:05:00,19.67,19.67,19.63,19.65,1534056.0,16.3297,16.3297,16.2965,16.3131,1534056.0
2015-10-21 10:10:00,19.65,19.66,19.64,19.66,570810.0,16.3131,16.3214,16.3048,16.3214,570810.0
2015-10-21 10:15:00,19.66,19.66,19.64,19.65,372522.0,16.3214,16.3214,16.3048,16.3131,372522.0
2015-10-21 10:20:00,19.65,19.66,19.61,19.63,619389.0,16.3131,16.3214,16.2799,16.2965,619389.0
2015-10-21 10:25:00,19.63,19.64,19.61,19.61,507585.0,16.2965,16.3048,16.2799,16.2799,507585.0
2015-10-21 10:30:00,19.61,19.61,19.57,19.57,740892.0,16.2799,16.2799,16.2467,16.2467,740892.0
2015-10-21 10:35:00,19.57,19.61,19.57,19.6,351822.0,16.2467,16.2799,16.2467,16.2716,351822.0
2015-10-21 10:40:00,19.6,19.61,19.58,19.6,1005000.0,16.2716,16.2799,16.255,16.2716,1005000.0
2015-10-21 10:45:00,19.6,19.61,19.59,19.59,377268.0,16.2716,16.2799,16.2633,16.2633,377268.0
2015-10-21 10:50:00,19.59,19.6,19.58,19.59,452139.0,16.2633,16.2716,16.255,16.2633,452139.0
2015-10-21 10:55:00,19.59,19.61,19.58,19.58,1193319.0,16.2633,16.2799,16.255,16.255,1193319.0
2015-10-21 11:00:00,19.58,19.59,19.58,19.59,270609.0,16.255,16.2633,16.255,16.2633,270609.0
2015-10-21 11:05:00,19.58,19.59,19.55,19.55,324378.0,16.255,16.2633,16.2301,16.2301,324378.0
2015-10-21 11:10:00,19.55,19.58,19.55,19.57,181848.0,16.2301,16.255,16.2301,16.2467,181848.0
2015-10-21 11:15:00,19.57,19.6,19.57,19.6,187449.0,16.2467,16.2716,16.2467,16.2716,187449.0
2015-10-21 11:20:00,19.6,19.62,19.59,19.62,323634.0,16.2716,16.2882,16.2633,16.2882,323634.0
2015-10-21 11:25:00,19.62,19.63,19.6,19.61,315675.0,16.2882,16.2965,16.2716,16.2799,315675.0
2015-10-21 11:30:00,19.6,19.61,19.59,19.59,603549.0,16.2716,16.2799,16.2633,16.2633,603549.0
2015-10-21 11:35:00,19.59,19.61,19.59,19.6,726048.0,16.2633,16.2799,16.2633,16.2716,726048.0
2015-10-21 11:40:00,19.6,19.6,19.58,19.6,384495.0,16.2716,16.2716,16.255,16.2716,384495.0
2015-10-21 11:45:00,19.59,19.6,19.58,19.58,183387.0,16.2633,16.2716,16.255,16.255,183387.0
2015-10-21 11:50:00,19.58,19.6,19.58,19.59,176100.0,16.255,16.2716,16.255,16.2633,176100.0
2015-10-21 11:55:00,19.59,19.6,19.58,19.59,435099.0,16.2633,16.2716,16.255,16.2633,435099.0
2015-10-21 12:00:00,19.59,19.6,19.59,19.6,316284.0,16.2633,16.2716,16.2633,16.2716,316284.0
2015-10-21 12:05:00,19.59,19.6,19.59,19.6,292860.0,16.2633,16.2716,16.2633,16.2716,292860.0
2015-10-21 12:10:00,19.6,19.61,19.59,19.6,305709.0,16.2716,16.2799,16.2633,16.2716,305709.0
2015-10-21 12:15:00,19.6,19.6,19.59,19.59,241539.0,16.2716,16.2716,16.2633,16.2633,241539.0
2015-10-21 12:20:00,19.59,19.6,19.59,19.6,236457.0,16.2633,16.2716,16.2633,16.2716,236457.0
2015-10-21 12:25:00,19.6,19.6,19.59,19.6,278673.0,16.2716,16.2716,16.2633,16.2716,278673.0
2015-10-21 12:30:00,19.6,19.61,19.6,19.6,438630.0,16.2716,16.2799,16.2716,16.2716,438630.0
2015-10-21 12:35:00,19.6,19.61,19.59,19.6,426588.0,16.2716,16.2799,16.2633,16.2716,426588.0
2015-10-21 12:40:00,19.6,19.61,19.6,19.6,204888.0,16.2716,16.2799,16.2716,16.2716,204888.0
2015-10-21 12:45:00,19.61,19.62,19.59,19.61,214329.0,16.2799,16.2882,16.2633,16.2799,214329.0
2015-10-21 12:50:00,19.61,19.61,19.59,19.6,211128.0,16.2799,16.2799,16.2633,16.2716,211128.0
2015-10-21 12:55:00,19.61,19.62,19.6,19.62,272310.0,16.2799,16.2882,16.2716,16.2882,272310.0
2015-10-21 13:00:00,19.61,19.62,19.61,19.61,454167.0,16.2799,16.2882,16.2799,16.2799,454167.0
2015-10-21 13:05:00,19.61,19.61,19.59,19.61,233901.0,16.2799,16.2799,16.2633,16.2799,233901.0
2015-10-21 13:10:00,19.61,19.62,19.6,19.61,178995.0,16.2799,16.2882,16.2716,16.2799,178995.0
2015-10-21 13:15:00,19.61,19.63,19.61,19.62,932700.0,16.2799,16.2965,16.2799,16.2882,932700.0
2015-10-21 13:20:00,19.62,19.63,19.61,19.62,539403.0,16.2882,16.2965,16.2799,16.2882,539403.0
2015-10-21 13:25:00,19.62,19.63,19.6,19.61,604374.0,16.2882,16.2965,16.2716,16.2799,604374.0
2015-10-21 13:30:00,19.61,19.62,19.59,19.61,332535.0,16.2799,16.2882,16.2633,16.2799,332535.0
2015-10-21 13:35:00,19.6,19.6,19.59,19.59,215148.0,16.2716,16.2716,16.2633,16.2633,215148.0
2015-10-21 13:40:00,19.59,19.6,19.58,19.58,287613.0,16.2633,16.2716,16.255,16.255,287613.0
2015-10-21 13:45:00,19.58,19.59,19.58,19.58,236163.0,16.255,16.2633,16.255,16.255,236163.0
2015-10-21 13:50:00,19.58,19.58,19.57,19.58,149181.0,16.255,16.255,16.2467,16.255,149181.0
2015-10-21 13:55:00,19.58,19.58,19.56,19.56,225879.0,16.255,16.255,16.2384,16.2384,225879.0
2015-10-21 14:00:00,19.56,19.57,19.55,19.57,152388.0,16.2384,16.2467,16.2301,16.2467,152388.0
2015-10-21 14:05:00,19.57,19.58,19.56,19.58,135564.0,16.2467,16.255,16.2384,16.255,135564.0
2015-10-21 14:10:00,19.58,19.58,19.57,19.58,108276.0,16.255,16.255,16.2467,16.255,108276.0
2015-10-21 14:15:00,19.58,19.59,19.58,19.59,135510.0,16.255,16.2633,16.255,16.2633,135510.0
2015-10-21 14:20:00,19.59,19.59,19.57,19.57,137985.0,16.2633,16.2633,16.2467,16.2467,137985.0
2015-10-21 14:25:00,19.58,19.58,19.56,19.57,221061.0,16.255,16.255,16.2384,16.2467,221061.0
2015-10-21 14:30:00,19.57,19.59,19.57,19.58,204753.0,16.2467,16.2633,16.2467,16.255,204753.0
2015-10-21 14:35:00,19.58,19.62,19.58,19.6,284064.0,16.255,16.2882,16.255,16.2716,284064.0
2015-10-21 14:40:00,19.61,19.61,19.6,19.6,197547.0,16.2799,16.2799,16.2716,16.2716,197547.0
2015-10-21 14:45:00,19.6,19.61,19.6,19.61,110286.0,16.2716,16.2799,16.2716,16.2799,110286.0
2015-10-21 14:50:00,19.61,19.61,19.59,19.59,232794.0,16.2799,16.2799,16.2633,16.2633,232794.0
2015-10-21 14:55:00,19.59,19.59,19.58,19.58,175455.0,16.2633,16.2633,16.255,16.255,175455.0
2015-10-21 15:00:00,19.58,19.59,19.58,19.59,229827.0,16.255,16.2633,16.255,16.2633,229827.0
2015-10-21 15:05:00,19.59,19.59,19.58,19.59,161214.0,16.2633,16.2633,16.255,16.2633,161214.0
2015-10-21 15:10:00,19.59,19.6,19.58,19.58,426132.0,16.2633,16.2716,16.255,16.255,426132.0
2015-10-21 15:15:00,19.58,19.59,19.57,19.58,264522.0,16.255,16.2633,16.2467,16.255,264522.0
2015-10-21 15:20:00,19.58,19.59,19.57,19.57,269862.0,16.255,16.2633,16.2467,16.2467,269862.0
2015-10-21 15:25:00,19.57,19.59,19.57,19.59,329301.0,16.2467,16.2633,16.2467,16.2633,329301.0
2015-10-21 15:30:00,19.59,19.59,19.57,19.58,378828.0,16.2633,16.2633,16.2467,16.255,378828.0
2015-10-21 15:35:00,19.58,19.59,19.56,19.57,406914.0,16.255,16.2633,16.2384,16.2467,406914.0
2015-10-21 15:40:00,19.57,19.57,19.55,19.55,506016.0,16.2467,16.2467,16.2301,16.2301,506016.0
2015-10-21 15:45:00,19.55,19.56,19.54,19.56,716064.0,16.2301,16.2384,16.2218,16.2384,716064.0
2015-10-21 15:50:00,19.56,19.56,19.53,19.54,703140.0,16.2384,16.2384,16.2135,16.2218,703140.0
2015-10-21 15:55:00,19.54,19.55,19.52,19.55,1350123.0,16.2218,16.2301,16.2052,16.2301,1350123.0
2015-10-22 09:30:00,19.65,19.66,19.61,19.64,982590.0,16.3131,16.3214,16.2799,16.3048,982590.0
2015-10-22 09:35:00,19.64,19.64,19.61,19.64,416586.0,16.3048,16.3048,16.2799,16.3048,416586.0
2015-10-22 09:40:00,19.64,19.64,19.62,19.64,458121.0,16.3048,16.3048,16.2882,16.3048,458121.0
2015-10-22 09:45:00,19.63,19.64,19.6,19.62,1123335.0,16.2965,16.3048,16.2716,16.2882,1123335.0
2015-10-22 09:50:00,19.63,19.64,19.59,19.6,516936.0,16.2965,16.3048,16.2633,16.2716,516936.0
2015-10-22 09:55:00,19.6,19.62,19.57,19.58,366294.0,16.2716,16.2882,16.2467,16.255,366294.0
2015-10-22 10:00:00,19.59,19.6,19.56,19.56,278841.0,16.2633,16.2716,16.2384,16.2384,278841.0
2015-10-22 10:05:00,19.56,19.58,19.56,19.58,368841.0,16.2384,16.255,16.2384,16.255,368841.0
2015-10-22 10:10:00,19.58,19.59,19.57,19.58,254385.0,16.255,16.2633,16.2467,16.255,254385.0
2015-10-22 10:15:00,19.58,19.62,19.58,19.6,621123.0,16.255,16.2882,16.255,16.2716,621123.0
2015-10-22 10:20:00,19.6,19.62,19.58,19.61,553860.0,16.2716,16.2882,16.255,16.2799,553860.0
2015-10-22 10:25:00,19.61,19.62,19.6,19.62,436740.0,16.2799,16.2882,16.2716,16.2882,436740.0
2015-10-22 10:30:00,19.62,19.62,19.6,19.61,520962.0,16.2882,16.2882,16.2716,16.2799,520962.0
2015-10-22 10:35:00,19.61,19.64,19.61,19.63,1184475.0,16.2799,16.3048,16.2799,16.2965,1184475.0
2015-10-22 10:40:00,19.63,19.64,19.62,19.62,2374017.0,16.2965,16.3048,16.2882,16.2882,2374017.0
2015-10-22 10:45:00,19.62,19.99,19.61,19.65,3419151.0,16.2882,16.5954,16.2799,16.3131,3419151.0
2015-10-22 10:50:00,19.65,19.71,19.65,19.7,1019136.0,16.3131,16.363,16.3131,16.3547,1019136.0
2015-10-22 10:55:00,19.7,19.74,19.68,19.68,809670.0,16.3547,16.3879,16.338,16.338,809670.0
2015-10-22 11:00:00,19.68,19.7,19.62,19.62,672693.0,16.338,16.3547,16.2882,16.2882,672693.0
2015-10-22 11:05:00,19.62,19.66,19.62,19.64,272514.0,16.2882,16.3214,16.2882,16.3048,272514.0
2015-10-22 11:10:00,19.65,19.65,19.62,19.62,310311.0,16.3131,16.3131,16.2882,16.2882,310311.0
2015-10-22 11:15:00,19.62,19.64,19.62,19.62,182226.0,16.2882,16.3048,16.2882,16.2882,182226.0
2015-10-22 11:20:00,19.63,19.64,19.62,19.64,252330.0,16.2965,16.3048,16.2882,16.3048,252330.0
2015-10-22 11:25:00,19.63,19.65,19.63,19.64,276093.0,16.2965,16.3131,16.2965,16.3048,276093.0
2015-10-22 11:30:00,19.64,19.64,19.62,19.63,515937.0,16.3048,16.3048,16.2882,16.2965,515937.0
2015-10-22 11:35:00,19.63,19.64,19.63,19.63,191685.0,16.2965,16.3048,16.2965,16.2965,191685.0
2015-10-22 11:40:00,19.63,19.64,19.63,19.63,236532.0,16.2965,16.3048,16.2965,16.2965,236532.0
2015-10-22 11:45:00,19.63,19.65,19.63,19.65,389874.0,16.2965,16.3131,16.2965,16.3131,389874.0
2015-10-22 11:50:00,19.64,19.66,19.64,19.64,276081.0,16.3048,16.3214,16.3048,16.3048,276081.0
2015-10-22 11:55:00,19.65,19.65,19.64,19.65,325590.0,16.3131,16.3131,16.3048,16.3131,325590.0
2015-10-22 12:00:00,19.65,19.66,19.64,19.65,230457.0,16.3131,16.3214,16.3048,16.3131,230457.0
2015-10-22 12:05:00,19.65,19.66,19.64,19.64,439005.0,16.3131,16.3214,16.3048,16.3048,439005.0
2015-10-22 12:10:00,19.64,19.66,19.64,19.65,268266.0,16.3048,16.3214,16.3048,16.3131,268266.0
2015-10-22 12:15:00,19.65,19.65,19.63,19.63,353403.0,16.3131,16.3131,16.2965,16.2965,353403.0
2015-10-22 12:20:00,19.63,19.67,19.63,19.66,424449.0,16.2965,16.3297,16.2965,16.3214,424449.0
2015-10-22 12:25:00,19.66,19.67,19.64,19.65,529017.0,16.3214,16.3297,16.3048,16.3131,529017.0
2015-10-22 12:30:00,19.65,19.67,19.65,19.65,344655.0,16.3131,16.3297,16.3131,16.3131,344655.0
2015-10-22 12:35:00,19.65,19.66,19.65,19.65,138642.0,16.3131,16.3214,16.3131,16.3131,138642.0
2015-10-22 12:40:00,19.65,19.66,19.63,19.63,298404.0,16.3131,16.3214,16.2965,16.2965,298404.0
2015-10-22 12:45:00,19.63,19.66,19.63,19.64,231681.0,16.2965,16.3214,16.2965,16.3048,231681.0
2015-10-22 12:50:00,19.64,19.66,19.63,19.64,396843.0,16.3048,16.3214,16.2965,16.3048,396843.0
2015-10-22 12:55:00,19.64,19.64,19.63,19.64,489237.0,16.3048,16.3048,16.2965,16.3048,489237.0
2015-10-22 13:00:00,19.64,19.65,19.63,19.64,295146.0,16.3048,16.3131,16.2965,16.3048,295146.0
2015-10-22 13:05:00,19.64,19.64,19.61,19.63,407535.0,16.3048,16.3048,16.2799,16.2965,407535.0
2015-10-22 13:10:00,19.63,19.64,19.63,19.64,187770.0,16.2965,16.3048,16.2965,16.3048,187770.0
2015-10-22 13:15:00,19.64,19.64,19.61,19.63,299514.0,16.3048,16.3048,16.2799,16.2965,299514.0
2015-10-22 13:20:00,19.63,19.64,19.61,19.62,286239.0,16.2965,16.3048,16.2799,16.2882,286239.0
2015-10-22 13:25:00,19.62,19.62,19.59,19.62,499488.0,16.2882,16.2882,16.2633,16.2882,499488.0
2015-10-22 13:30:00,19.62,19.62,19.61,19.61,194730.0,16.2882,16.2882,16.2799,16.2799,194730.0
2015-10-22 13:35:00,19.62,19.63,19.61,19.62,297291.0,16.2882,16.2965,16.2799,16.2882,297291.0
2015-10-22 13:40:00,19.62,19.62,19.59,19.61,629544.0,16.2882,16.2882,16.2633,16.2799,629544.0
2015-10-22 13:45:00,19.61,19.62,19.61,19.61,188568.0,16.2799,16.2882,16.2799,16.2799,188568.0
2015-10-22 13:50:00,19.61,19.61,19.59,19.6,303150.0,16.2799,16.2799,16.2633,16.2716,303150.0
2015-10-22 13:55:00,19.6,19.61,19.6,19.61,192414.0,16.2716,16.2799,16.2716,16.2799,192414.0
2015-10-22 14:00:00,19.61,19.61,19.6,19.61,387132.0,16.2799,16.2799,16.2716,16.2799,387132.0
2015-10-22 14:05:00,19.6,19.62,19.59,19.59,314736.0,16.2716,16.2882,16.2633,16.2633,314736.0
2015-10-22 14:10:00,19.59,19.59,19.56,19.56,740031.0,16.2633,16.2633,16.2384,16.2384,740031.0
2015-10-22 14:15:00,19.56,19.57,19.55,19.57,357621.0,16.2384,16.2467,16.2301,16.2467,357621.0
2015-10-22 14:20:00,19.57,19.6,19.57,19.59,322035.0,16.2467,16.2716,16.2467,16.2633,322035.0
2015-10-22 14:25:00,19.59,19.61,19.59,19.6,345168.0,16.2633,16.2799,16.2633,16.2716,345168.0
2015-10-22 14:30:00,19.6,19.6,19.59,19.6,200220.0,16.2716,16.2716,16.2633,16.2716,200220.0
2015-10-22 14:35:00,19.6,19.61,19.59,19.61,173403.0,16.2716,16.2799,16.2633,16.2799,173403.0
2015-10-22 14:40:00,19.6,19.63,19.6,19.61,412593.0,16.2716,16.2965,16.2716,16.2799,412593.0
2015-10-22 14:45:00,19.6,19.61,19.58,19.59,225234.0,16.2716,16.2799,16.255,16.2633,225234.0
2015-10-22 14:50:00,19.59,19.61,19.58,19.6,402222.0,16.2633,16.2799,16.255,16.2716,402222.0
2015-10-22 14:55:00,19.6,19.62,19.59,19.61,252408.0,16.2716,16.2882,16.2633,16.2799,252408.0
2015-10-22 15:00:00,19.61,19.61,19.58,19.6,365130.0,16.2799,16.2799,16.255,16.2716,365130.0
2015-10-22 15:05:00,19.6,19.6,19.58,19.59,231969.0,16.2716,16.2716,16.255,16.2633,231969.0
2015-10-22 15:10:00,19.59,19.61,19.59,19.6,336192.0,16.2633,16.2799,16.2633,16.2716,336192.0
2015-10-22 15:15:00,19.6,19.62,19.59,19.6,393315.0,16.2716,16.2882,16.2633,16.2716,393315.0
2015-10-22 15:20:00,19.6,19.61,19.59,19.61,259020.0,16.2716,16.2799,16.2633,16.2799,259020.0
2015-10-22 15:25:00,19.61,19.63,19.6,19.63,566562.0,16.2799,16.2965,16.2716,16.2965,566562.0
2015-10-22 15:30:00,19.63,19.64,19.61,19.62,482559.0,16.2965,16.3048,16.2799,16.2882,482559.0
2015-10-22 15:35:00,19.63,19.63,19.61,19.63,863667.0,16.2965,16.2965,16.2799,16.2965,863667.0
2015-10-22 15:40:00,19.63,19.64,19.61,19.62,502692.0,16.2965,16.3048,16.2799,16.2882,502692.0
2015-10-22 15:45:00,19.62,19.62,19.59,19.6,671577.0,16.2882,16.2882,16.2633,16.2716,671577.0
2015-10-22 15:50:00,19.6,19.61,19.6,19.6,617553.0,16.2716,16.2799,16.2716,16.2716,617553.0
2015-10-22 15:55:00,19.6,19.63,19.6,19.63,1009353.0,16.2716,16.2965,16.2716,16.2965,1009353.0
2015-10-23 09:30:00,19.73,19.76,19.58,19.65,1601043.0,16.3796,16.4045,16.255,16.3131,1601043.0
2015-10-23 09:35:00,19.66,19.67,19.64,19.66,391719.0,16.3214,16.3297,16.3048,16.3214,391719.0
2015-10-23 09:40:00,19.66,19.67,19.63,19.67,746259.0,16.3214,16.3297,16.2965,16.3297,746259.0
2015-10-23 09:45:00,19.67,19.67,19.58,19.59,552192.0,16.3297,16.3297,16.255,16.2633,552192.0
2015-10-23 09:50:00,19.59,19.62,19.58,19.6,460425.0,16.2633,16.2882,16.255,16.2716,460425.0
2015-10-23 09:55:00,19.6,19.62,19.58,19.61,419910.0,16.2716,16.2882,16.255,16.2799,419910.0
2015-10-23 10:00:00,19.61,19.61,19.59,19.6,831069.0,16.2799,16.2799,16.2633,16.2716,831069.0
2015-10-23 10:05:00,19.6,19.6,19.57,19.57,510402.0,16.2716,16.2716,16.2467,16.2467,510402.0
2015-10-23 10:10:00,19.57,19.58,19.56,19.56,462717.0,16.2467,16.255,16.2384,16.2384,462717.0
2015-10-23 10:15:00,19.56,19.57,19.54,19.55,694281.0,16.2384,16.2467,16.2218,16.2301,694281.0
2015-10-23 10:20:00,19.55,19.56,19.51,19.51,625314.0,16.2301,16.2384,16.1969,16.1969,625314.0
2015-10-23 10:25:00,19.51,19.52,19.48,19.49,1355355.0,16.1969,16.2052,16.172,16.1803,1355355.0
2015-10-23 10:30:00,19.49,19.49,19.47,19.47,890181.0,16.1803,16.1803,16.1637,16.1637,890181.0
2015-10-23 10:35:00,19.47,19.47,19.42,19.43,899016.0,16.1637,16.1637,16.1222,16.1305,899016.0
2015-10-23 10:40:00,19.43,19.48,19.43,19.47,542544.0,16.1305,16.172,16.1305,16.1637,542544.0
2015-10-23 10:45:00,19.47,19.47,19.44,19.45,451578.0,16.1637,16.1637,16.1388,16.1471,451578.0
2015-10-23 10:50:00,19.45,19.46,19.44,19.44,389580.0,16.1471,16.1554,16.1388,16.1388,389580.0
2015-10-23 10:55:00,19.44,19.45,19.43,19.45,293208.0,16.1388,16.1471,16.1305,16.1471,293208.0
2015-10-23 11:00:00,19.45,19.47,19.44,19.46,346293.0,16.1471,16.1637,16.1388,16.1554,346293.0
2015-10-23 11:05:00,19.46,19.49,19.45,19.49,483768.0,16.1554,16.1803,16.1471,16.1803,483768.0
2015-10-23 11:10:00,19.49,19.51,19.49,19.49,487776.0,16.1803,16.1969,16.1803,16.1803,487776.0
2015-10-23 11:15:00,19.49,19.5,19.48,19.49,535353.0,16.1803,16.1886,16.172,16.1803,535353.0
2015-10-23 11:20:00,19.49,19.49,19.45,19.45,375708.0,16.1803,16.1803,16.1471,16.1471,375708.0
2015-10-23 11:25:00,19.45,19.46,19.43,19.45,594291.0,16.1471,16.1554,16.1305,16.1471,594291.0
2015-10-23 11:30:00,19.45,19.47,19.45,19.46,245835.0,16.1471,16.1637,16.1471,16.1554,245835.0
2015-10-23 11:35:00,19.46,19.46,19.43,19.44,246636.0,16.1554,16.1554,16.1305,16.1388,246636.0
2015-10-23 11:40:00,19.44,19.46,19.44,19.44,285678.0,16.1388,16.1554,16.1388,16.1388,285678.0
2015-10-23 11:45:00,19.45,19.48,19.44,19.47,497289.0,16.1471,16.172,16.1388,16.1637,497289.0
2015-10-23 11:50:00,19.47,19.47,19.45,19.45,287718.0,16.1637,16.1637,16.1471,16.1471,287718.0
2015-10-23 11:55:00,19.45,19.46,19.44,19.44,295314.0,16.1471,16.1554,16.1388,16.1388,295314.0
2015-10-23 12:00:00,19.44,19.46,19.43,19.44,477777.0,16.1388,16.1554,16.1305,16.1388,477777.0
2015-10-23 12:05:00,19.44,19.45,19.42,19.44,343869.0,16.1388,16.1471,16.1222,16.1388,343869.0
2015-10-23 12:10:00,19.44,19.44,19.43,19.43,320205.0,16.1388,16.1388,16.1305,16.1305,320205.0
2015-10-23 12:15:00,19.43,19.47,19.43,19.46,275181.0,16.1305,16.1637,16.1305,16.1554,275181.0
2015-10-23 12:20:00,19.46,19.48,19.45,19.46,292746.0,16.1554,16.172,16.1471,16.1554,292746.0
2015-10-23 12:25:00,19.46,19.48,19.45,19.47,238776.0,16.1554,16.172,16.1471,16.1637,238776.0
2015-10-23 12:30:00,19.47,19.48,19.47,19.47,206442.0,16.1637,16.172,16.1637,16.1637,206442.0
2015-10-23 12:35:00,19.47,19.47,19.45,19.47,324315.0,16.1637,16.1637,16.1471,16.1637,324315.0
2015-10-23 12:40:00,19.47,19.47,19.43,19.45,227349.0,16.1637,16.1637,16.1305,16.1471,227349.0
2015-10-23 12:45:00,19.45,19.46,19.44,19.45,231420.0,16.1471,16.1554,16.1388,16.1471,231420.0
2015-10-23 12:50:00,19.45,19.47,19.44,19.47,261114.0,16.1471,16.1637,16.1388,16.1637,261114.0
2015-10-23 12:55:00,19.47,19.47,19.45,19.46,316611.0,16.1637,16.1637,16.1471,16.1554,316611.0
2015-10-23 13:00:00,19.46,19.46,19.45,19.45,394920.0,16.1554,16.1554,16.1471,16.1471,394920.0
2015-10-23 13:05:00,19.45,19.45,19.42,19.43,452673.0,16.1471,16.1471,16.1222,16.1305,452673.0
2015-10-23 13:10:00,19.43,19.45,19.43,19.43,323913.0,16.1305,16.1471,16.1305,16.1305,323913.0
2015-10-23 13:15:00,19.44,19.44,19.42,19.44,258081.0,16.1388,16.1388,16.1222,16.1388,258081.0
2015-10-23 13:20:00,19.44,19.45,19.42,19.44,303090.0,16.1388,16.1471,16.1222,16.1388,303090.0
2015-10-23 13:25:00,19.44,19.44,19.41,19.41,659838.0,16.1388,16.1388,16.1139,16.1139,659838.0
2015-10-23 13:30:00,19.41,19.42,19.41,19.42,475266.0,16.1139,16.1222,16.1139,16.1222,475266.0
2015-10-23 13:35:00,19.42,19.43,19.41,19.43,245151.0,16.1222,16.1305,16.1139,16.1305,245151.0
2015-10-23 13:40:00,19.43,19.43,19.42,19.42,141132.0,16.1305,16.1305,16.1222,16.1222,141132.0
2015-10-23 13:45:00,19.42,19.43,19.42,19.43,177372.0,16.1222,16.1305,16.1222,16.1305,177372.0
2015-10-23 13:50:00,19.43,19.43,19.42,19.42,140991.0,16.1305,16.1305,16.1222,16.1222,140991.0
2015-10-23 13:55:00,19.42,19.44,19.42,19.43,425448.0,16.1222,16.1388,16.1222,16.1305,425448.0
2015-10-23 14:00:00,19.43,19.44,19.43,19.43,164232.0,16.1305,16.1388,16.1305,16.1305,164232.0
2015-10-23 14:05:00,19.43,19.45,19.43,19.45,226764.0,16.1305,16.1471,16.1305,16.1471,226764.0
2015-10-23 14:10:00,19.45,19.46,19.42,19.43,262737.0,16.1471,16.1554,16.1222,16.1305,262737.0
2015-10-23 14:15:00,19.42,19.45,19.42,19.45,303645.0,16.1222,16.1471,16.1222,16.1471,303645.0
2015-10-23 14:20:00,19.44,19.45,19.43,19.44,333402.0,16.1388,16.1471,16.1305,16.1388,333402.0
2015-10-23 14:25:00,19.44,19.44,19.43,19.43,322644.0,16.1388,16.1388,16.1305,16.1305,322644.0
2015-10-23 14:30:00,19.43,19.43,19.42,19.43,194436.0,16.1305,16.1305,16.1222,16.1305,194436.0
2015-10-23 14:35:00,19.43,19.44,19.42,19.44,174186.0,16.1305,16.1388,16.1222,16.1388,174186.0
2015-10-23 14:40:00,19.44,19.46,19.43,19.44,289650.0,16.1388,16.1554,16.1305,16.1388,289650.0
2015-10-23 14:45:00,19.44,19.44,19.42,19.43,453747.0,16.1388,16.1388,16.1222,16.1305,453747.0
2015-10-23 14:50:00,19.43,19.43,19.42,19.42,306048.0,16.1305,16.1305,16.1222,16.1222,306048.0
2015-10-23 14:55:00,19.43,19.43,19.42,19.43,179061.0,16.1305,16.1305,16.1222,16.1305,179061.0
2015-10-23 15:00:00,19.43,19.44,19.43,19.43,245730.0,16.1305,16.1388,16.1305,16.1305,245730.0
2015-10-23 15:05:00,19.43,19.44,19.42,19.43,220089.0,16.1305,16.1388,16.1222,16.1305,220089.0
2015-10-23 15:10:00,19.43,19.45,19.42,19.44,264201.0,16.1305,16.1471,16.1222,16.1388,264201.0
2015-10-23 15:15:00,19.44,19.44,19.42,19.43,331686.0,16.1388,16.1388,16.1222,16.1305,331686.0
2015-10-23 15:20:00,19.43,19.44,19.41,19.42,626967.0,16.1305,16.1388,16.1139,16.1222,626967.0
2015-10-23 15:25:00,19.42,19.43,19.41,19.43,568569.0,16.1222,16.1305,16.1139,16.1305,568569.0
2015-10-23 15:30:00,19.43,19.44,19.42,19.44,347052.0,16.1305,16.1388,16.1222,16.1388,347052.0
2015-10-23 15:35:00,19.44,19.44,19.43,19.44,302844.0,16.1388,16.1388,16.1305,16.1388,302844.0
2015-10-23 15:40:00,19.44,19.44,19.41,19.41,1118490.0,16.1388,16.1388,16.1139,16.1139,1118490.0
2015-10-23 15:45:00,19.41,19.42,19.41,19.42,814971.0,16.1139,16.1222,16.1139,16.1222,814971.0
2015-10-23 15:50:00,19.42,19.42,19.41,19.42,999069.0,16.1222,16.1222,16.1139,16.1222,999069.0
2015-10-23 15:55:00,19.42,19.44,19.42,19.43,1488588.0,16.1222,16.1388,16.1222,16.1305,1488588.0
2015-10-26 09:30:00,19.47,19.48,19.41,19.47,1021911.0,16.1637,16.172,16.1139,16.1637,1021911.0
2015-10-26 09:35:00,19.46,19.47,19.41,19.43,464463.0,16.1554,16.1637,16.1139,16.1305,464463.0
2015-10-26 09:40:00,19.43,19.44,19.41,19.41,380853.0,16.1305,16.1388,16.1139,16.1139,380853.0
2015-10-26 09:45:00,19.42,19.42,19.36,19.39,777504.0,16.1222,16.1222,16.0724,16.0973,777504.0
2015-10-26 09:50:00,19.38,19.42,19.38,19.41,183936.0,16.089,16.1222,16.089,16.1139,183936.0
2015-10-26 09:55:00,19.41,19.41,19.38,19.39,283563.0,16.1139,16.1139,16.089,16.0973,283563.0
2015-10-26 10:00:00,19.39,19.42,19.38,19.41,345948.0,16.0973,16.1222,16.089,16.1139,345948.0
2015-10-26 10:05:00,19.41,19.47,19.41,19.44,602586.0,16.1139,16.1637,16.1139,16.1388,602586.0
2015-10-26 10:10:00,19.43,19.44,19.42,19.43,227988.0,16.1305,16.1388,16.1222,16.1305,227988.0
2015-10-26 10:15:00,19.43,19.45,19.42,19.45,443532.0,16.1305,16.1471,16.1222,16.1471,443532.0
2015-10-26 10:20:00,19.45,19.45,19.41,19.42,218664.0,16.1471,16.1471,16.1139,16.1222,218664.0
2015-10-26 10:25:00,19.42,19.46,19.42,19.44,208689.0,16.1222,16.1554,16.1222,16.1388,208689.0
2015-10-26 10:30:00,19.44,19.45,19.42,19.43,204048.0,16.1388,16.1471,16.1222,16.1305,204048.0
2015-10-26 10:35:00,19.43,19.46,19.43,19.45,203001.0,16.1305,16.1554,16.1305,16.1471,203001.0
2015-10-26 10:40:00,19.45,19.45,19.43,19.44,170094.0,16.1471,16.1471,16.1305,16.1388,170094.0
2015-10-26 10:45:00,19.43,19.44,19.41,19.42,209595.0,16.1305,16.1388,16.1139,16.1222,209595.0
2015-10-26 10:50:00,19.42,19.42,19.4,19.4,267687.0,16.1222,16.1222,16.1056,16.1056,267687.0
2015-10-26 10:55:00,19.41,19.42,19.39,19.42,261966.0,16.1139,16.1222,16.0973,16.1222,261966.0
2015-10-26 11:00:00,19.43,19.44,19.42,19.43,184530.0,16.1305,16.1388,16.1222,16.1305,184530.0
2015-10-26 11:05:00,19.43,19.43,19.42,19.42,150600.0,16.1305,16.1305,16.1222,16.1222,150600.0
2015-10-26 11:10:00,19.42,19.44,19.42,19.43,371787.0,16.1222,16.1388,16.1222,16.1305,371787.0
2015-10-26 11:15:00,19.43,19.44,19.42,19.44,428652.0,16.1305,16.1388,16.1222,16.1388,428652.0
2015-10-26 11:20:00,19.44,19.47,19.43,19.47,723702.0,16.1388,16.1637,16.1305,16.1637,723702.0
2015-10-26 11:25:00,19.46,19.48,19.45,19.45,825135.0,16.1554,16.172,16.1471,16.1471,825135.0
2015-10-26 11:30:00,19.45,19.46,19.42,19.43,415011.0,16.1471,16.1554,16.1222,16.1305,415011.0
2015-10-26 11:35:00,19.43,19.44,19.41,19.41,433776.0,16.1305,16.1388,16.1139,16.1139,433776.0
2015-10-26 11:40:00,19.41,19.42,19.4,19.41,269166.0,16.1139,16.1222,16.1056,16.1139,269166.0
2015-10-26 11:45:00,19.42,19.42,19.39,19.41,279774.0,16.1222,16.1222,16.0973,16.1139,279774.0
2015-10-26 11:50:00,19.41,19.43,19.4,19.42,204132.0,16.1139,16.1305,16.1056,16.1222,204132.0
2015-10-26 11:55:00,19.42,19.44,19.42,19.43,358635.0,16.1222,16.1388,16.1222,16.1305,358635.0
2015-10-26 12:00:00,19.43,19.44,19.42,19.42,277260.0,16.1305,16.1388,16.1222,16.1222,277260.0
2015-10-26 12:05:00,19.42,19.43,19.42,19.43,165009.0,16.1222,16.1305,16.1222,16.1305,165009.0
2015-10-26 12:10:00,19.43,19.44,19.42,19.43,149286.0,16.1305,16.1388,16.1222,16.1305,149286.0
2015-10-26 12:15:00,19.43,19.43,19.41,19.41,377523.0,16.1305,16.1305,16.1139,16.1139,377523.0
2015-10-26 12:20:00,19.41,19.42,19.39,19.41,622011.0,16.1139,16.1222,16.0973,16.1139,622011.0
2015-10-26 12:25:00,19.41,19.41,19.39,19.39,130989.0,16.1139,16.1139,16.0973,16.0973,130989.0
2015-10-26 12:30:00,19.4,19.4,19.38,19.4,162942.0,16.1056,16.1056,16.089,16.1056,162942.0
2015-10-26 12:35:00,19.4,19.4,19.38,19.39,130806.0,16.1056,16.1056,16.089,16.0973,130806.0
2015-10-26 12:40:00,19.39,19.4,19.38,19.39,235950.0,16.0973,16.1056,16.089,16.0973,235950.0
2015-10-26 12:45:00,19.39,19.4,19.38,19.4,289101.0,16.0973,16.1056,16.089,16.1056,289101.0
2015-10-26 12:50:00,19.4,19.4,19.38,19.39,176397.0,16.1056,16.1056,16.089,16.0973,176397.0
2015-10-26 12:55:00,19.39,19.41,19.39,19.41,170358.0,16.0973,16.1139,16.0973,16.1139,170358.0
2015-10-26 13:00:00,19.41,19.41,19.39,19.39,198069.0,16.1139,16.1139,16.0973,16.0973,198069.0
2015-10-26 13:05:00,19.39,19.4,19.38,19.39,157410.0,16.0973,16.1056,16.089,16.0973,157410.0
2015-10-26 13:10:00,19.39,19.39,19.37,19.37,252648.0,16.0973,16.0973,16.0807,16.0807,252648.0
2015-10-26 13:15:00,19.37,19.38,19.37,19.37,156366.0,16.0807,16.089,16.0807,16.0807,156366.0
2015-10-26 13:20:00,19.37,19.38,19.36,19.38,323931.0,16.0807,16.089,16.0724,16.089,323931.0
2015-10-26 13:25:00,19.38,19.38,19.37,19.37,230934.0,16.089,16.089,16.0807,16.0807,230934.0
2015-10-26 13:30:00,19.37,19.4,19.37,19.4,433626.0,16.0807,16.1056,16.0807,16.1056,433626.0
2015-10-26 13:35:00,19.4,19.41,19.39,19.4,505143.0,16.1056,16.1139,16.0973,16.1056,505143.0
2015-10-26 13:40:00,19.4,19.41,19.39,19.4,267042.0,16.1056,16.1139,16.0973,16.1056,267042.0
2015-10-26 13:45:00,19.4,19.41,19.4,19.4,256623.0,16.1056,16.1139,16.1056,16.1056,256623.0
2015-10-26 13:50:00,19.4,19.42,19.4,19.4,145203.0,16.1056,16.1222,16.1056,16.1056,145203.0
2015-10-26 13:55:00,19.4,19.41,19.4,19.4,166194.0,16.1056,16.1139,16.1056,16.1056,166194.0
2015-10-26 14:00:00,19.41,19.43,19.4,19.42,425001.0,16.1139,16.1305,16.1056,16.1222,425001.0
2015-10-26 14:05:00,19.42,19.42,19.41,19.41,194352.0,16.1222,16.1222,16.1139,16.1139,194352.0
2015-10-26 14:10:00,19.41,19.41,19.39,19.39,302457.0,16.1139,16.1139,16.0973,16.0973,302457.0
2015-10-26 14:15:00,19.39,19.4,19.38,19.39,415965.0,16.0973,16.1056,16.089,16.0973,415965.0
2015-10-26 14:20:00,19.39,19.39,19.37,19.37,571314.0,16.0973,16.0973,16.0807,16.0807,571314.0
2015-10-26 14:25:00,19.37,19.37,19.36,19.36,263646.0,16.0807,16.0807,16.0724,16.0724,263646.0
2015-10-26 14:30:00,19.36,19.37,19.35,19.37,421230.0,16.0724,16.0807,16.0641,16.0807,421230.0
2015-10-26 14:35:00,19.37,19.38,19.37,19.37,179352.0,16.0807,16.089,16.0807,16.0807,179352.0
2015-10-26 14:40:00,19.37,19.37,19.36,19.36,256494.0,16.0807,16.0807,16.0724,16.0724,256494.0
2015-10-26 14:45:00,19.36,19.39,19.36,19.37,232626.0,16.0724,16.0973,16.0724,16.0807,232626.0
2015-10-26 14:50:00,19.37,19.38,19.36,19.37,207189.0,16.0807,16.089,16.0724,16.0807,207189.0
2015-10-26 14:55:00,19.36,19.38,19.36,19.37,221874.0,16.0724,16.089,16.0724,16.0807,221874.0
2015-10-26 15:00:00,19.37,19.37,19.37,19.37,129369.0,16.0807,16.0807,16.0807,16.0807,129369.0
2015-10-26 15:05:00,19.37,19.37,19.36,19.37,250827.0,16.0807,16.0807,16.0724,16.0807,250827.0
2015-10-26 15:10:00,19.37,19.37,19.35,19.35,246546.0,16.0807,16.0807,16.0641,16.0641,246546.0
2015-10-26 15:15:00,19.35,19.36,19.35,19.35,301662.0,16.0641,16.0724,16.0641,16.0641,301662.0
2015-10-26 15:20:00,19.35,19.36,19.34,19.35,533610.0,16.0641,16.0724,16.0558,16.0641,533610.0
2015-10-26 15:25:00,19.35,19.36,19.34,19.35,261552.0,16.0641,16.0724,16.0558,16.0641,261552.0
2015-10-26 15:30:00,19.35,19.37,19.35,19.37,364965.0,16.0641,16.0807,16.0641,16.0807,364965.0
2015-10-26 15:35:00,19.37,19.37,19.36,19.36,206592.0,16.0807,16.0807,16.0724,16.0724,206592.0
2015-10-26 15:40:00,19.36,19.36,19.35,19.36,324111.0,16.0724,16.0724,16.0641,16.0724,324111.0
2015-10-26 15:45:00,19.36,19.37,19.35,19.35,419364.0,16.0724,16.0807,16.0641,16.0641,419364.0
2015-10-26 15:50:00,19.35,19.35,19.32,19.33,1830696.0,16.0641,16.0641,16.0392,16.0475,1830696.0
2015-10-26 15:55:00,19.33,19.36,19.33,19.34,1250583.0,16.0475,16.0724,16.0475,16.0558,1250583.0
2015-10-27 09:30:00,19.34,19.35,19.17,19.19,1644573.0,16.0558,16.0641,15.9147,15.9313,1644573.0
2015-10-27 09:35:00,19.19,19.24,19.19,19.22,1039749.0,15.9313,15.9728,15.9313,15.9562,1039749.0
2015-10-27 09:40:00,19.22,19.22,19.17,19.18,684540.0,15.9562,15.9562,15.9147,15.923,684540.0
2015-10-27 09:45:00,19.18,19.19,19.17,19.18,486330.0,15.923,15.9313,15.9147,15.923,486330.0
2015-10-27 09:50:00,19.18,19.2,19.18,19.2,437610.0,15.923,15.9396,15.923,15.9396,437610.0
2015-10-27 09:55:00,19.19,19.21,19.19,19.19,367731.0,15.9313,15.9479,15.9313,15.9313,367731.0
2015-10-27 10:00:00,19.19,19.19,19.17,19.17,872358.0,15.9313,15.9313,15.9147,15.9147,872358.0
2015-10-27 10:05:00,19.17,19.21,19.16,19.2,573282.0,15.9147,15.9479,15.9064,15.9396,573282.0
2015-10-27 10:10:00,19.2,19.23,19.19,19.23,422919.0,15.9396,15.9645,15.9313,15.9645,422919.0
2015-10-27 10:15:00,19.23,19.23,19.2,19.2,277215.0,15.9645,15.9645,15.9396,15.9396,277215.0
2015-10-27 10:20:00,19.2,19.2,19.18,19.19,487293.0,15.9396,15.9396,15.923,15.9313,487293.0
2015-10-27 10:25:00,19.19,19.21,19.18,19.19,398415.0,15.9313,15.9479,15.923,15.9313,398415.0
2015-10-27 10:30:00,19.19,19.2,19.19,19.2,499527.0,15.9313,15.9396,15.9313,15.9396,499527.0
2015-10-27 10:35:00,19.19,19.21,19.19,19.2,237405.0,15.9313,15.9479,15.9313,15.9396,237405.0
2015-10-27 10:40:00,19.2,19.2,19.19,19.19,355617.0,15.9396,15.9396,15.9313,15.9313,355617.0
2015-10-27 10:45:00,19.19,19.19,19.17,19.17,411963.0,15.9313,15.9313,15.9147,15.9147,411963.0
2015-10-27 10:50:00,19.17,19.19,19.17,19.19,330951.0,15.9147,15.9313,15.9147,15.9313,330951.0
2015-10-27 10:55:00,19.19,19.2,19.18,19.18,442755.0,15.9313,15.9396,15.923,15.923,442755.0
2015-10-27 11:00:00,19.18,19.2,19.17,19.2,482328.0,15.923,15.9396,15.9147,15.9396,482328.0
2015-10-27 11:05:00,19.2,19.2,19.18,19.18,292725.0,15.9396,15.9396,15.923,15.923,292725.0
2015-10-27 11:10:00,19.18,19.2,19.18,19.19,193095.0,15.923,15.9396,15.923,15.9313,193095.0
2015-10-27 11:15:00,19.19,19.2,19.18,19.19,233046.0,15.9313,15.9396,15.923,15.9313,233046.0
2015-10-27 11:20:00,19.19,19.2,19.19,19.2,269175.0,15.9313,15.9396,15.9313,15.9396,269175.0
2015-10-27 11:25:00,19.2,19.21,19.18,19.19,230661.0,15.9396,15.9479,15.923,15.9313,230661.0
2015-10-27 11:30:00,19.19,19.19,19.18,19.18,257460.0,15.9313,15.9313,15.923,15.923,257460.0
2015-10-27 11:35:00,19.18,19.19,19.17,19.18,249531.0,15.923,15.9313,15.9147,15.923,249531.0
2015-10-27 11:40:00,19.18,19.2,19.18,19.18,341076.0,15.923,15.9396,15.923,15.923,341076.0
2015-10-27 11:45:00,19.18,19.19,19.18,19.19,353991.0,15.923,15.9313,15.923,15.9313,353991.0
2015-10-27 11:50:00,19.19,19.19,19.14,19.14,807297.0,15.9313,15.9313,15.8897,15.8897,807297.0
2015-10-27 11:55:00,19.14,19.15,19.14,19.14,249963.0,15.8897,15.8981,15.8897,15.8897,249963.0
2015-10-27 12:00:00,19.14,19.15,19.14,19.15,237060.0,15.8897,15.8981,15.8897,15.8981,237060.0
2015-10-27 12:05:00,19.15,19.15,19.14,19.14,169314.0,15.8981,15.8981,15.8897,15.8897,169314.0
2015-10-27 12:10:00,19.15,19.15,19.14,19.15,152832.0,15.8981,15.8981,15.8897,15.8981,152832.0
2015-10-27 12:15:00,19.15,19.16,19.14,19.14,226794.0,15.8981,15.9064,15.8897,15.8897,226794.0
2015-10-27 12:20:00,19.14,19.15,19.14,19.15,139044.0,15.8897,15.8981,15.8897,15.8981,139044.0
2015-10-27 12:25:00,19.15,19.15,19.14,19.14,104745.0,15.8981,15.8981,15.8897,15.8897,104745.0
2015-10-27 12:30:00,19.14,19.15,19.14,19.14,143679.0,15.8897,15.8981,15.8897,15.8897,143679.0
2015-10-27 12:35:00,19.14,19.15,19.13,19.15,307563.0,15.8897,15.8981,15.8814,15.8981,307563.0
2015-10-27 12:40:00,19.15,19.16,19.14,19.16,227043.0,15.8981,15.9064,15.8897,15.9064,227043.0
2015-10-27 12:45:00,19.16,19.16,19.14,19.16,209640.0,15.9064,15.9064,15.8897,15.9064,209640.0
2015-10-27 12:50:00,19.15,19.18,19.15,19.18,258294.0,15.8981,15.923,15.8981,15.923,258294.0
2015-10-27 12:55:00,19.18,19.18,19.17,19.17,102732.0,15.923,15.923,15.9147,15.9147,102732.0
2015-10-27 13:00:00,19.17,19.17,19.15,19.16,196980.0,15.9147,15.9147,15.8981,15.9064,196980.0
2015-10-27 13:05:00,19.16,19.17,19.15,19.16,188460.0,15.9064,15.9147,15.8981,15.9064,188460.0
2015-10-27 13:10:00,19.16,19.16,19.15,19.15,275691.0,15.9064,15.9064,15.8981,15.8981,275691.0
2015-10-27 13:15:00,19.15,19.17,19.15,19.16,200145.0,15.8981,15.9147,15.8981,15.9064,200145.0
2015-10-27 13:20:00,19.16,19.18,19.16,19.17,173808.0,15.9064,15.923,15.9064,15.9147,173808.0
2015-10-27 13:25:00,19.17,19.18,19.17,19.17,197907.0,15.9147,15.923,15.9147,15.9147,197907.0
2015-10-27 13:30:00,19.17,19.2,19.17,19.2,679080.0,15.9147,15.9396,15.9147,15.9396,679080.0
2015-10-27 13:35:00,19.2,19.21,19.2,19.2,365529.0,15.9396,15.9479,15.9396,15.9396,365529.0
2015-10-27 13:40:00,19.2,19.22,19.2,19.21,358902.0,15.9396,15.9562,15.9396,15.9479,358902.0
2015-10-27 13:45:00,19.21,19.21,19.19,19.2,217125.0,15.9479,15.9479,15.9313,15.9396,217125.0
2015-10-27 13:50:00,19.2,19.21,19.19,19.21,163284.0,15.9396,15.9479,15.9313,15.9479,163284.0
2015-10-27 13:55:00,19.21,19.22,19.2,19.21,225033.0,15.9479,15.9562,15.9396,15.9479,225033.0
2015-10-27 14:00:00,19.21,19.22,19.2,19.21,344565.0,15.9479,15.9562,15.9396,15.9479,344565.0
2015-10-27 14:05:00,19.2,19.21,19.2,19.2,124386.0,15.9396,15.9479,15.9396,15.9396,124386.0
2015-10-27 14:10:00,19.2,19.21,19.2,19.2,211365.0,15.9396,15.9479,15.9396,15.9396,211365.0
2015-10-27 14:15:00,19.2,19.2,19.18,19.18,284325.0,15.9396,15.9396,15.923,15.923,284325.0
2015-10-27 14:20:00,19.18,19.18,19.16,19.16,288645.0,15.923,15.923,15.9064,15.9064,288645.0
2015-10-27 14:25:00,19.17,19.17,19.16,19.17,248529.0,15.9147,15.9147,15.9064,15.9147,248529.0
2015-10-27 14:30:00,19.17,19.18,19.16,19.17,581952.0,15.9147,15.923,15.9064,15.9147,581952.0
2015-10-27 14:35:00,19.17,19.17,19.15,19.15,373974.0,15.9147,15.9147,15.8981,15.8981,373974.0
2015-10-27 14:40:00,19.16,19.16,19.14,19.14,259299.0,15.9064,15.9064,15.8897,15.8897,259299.0
2015-10-27 14:45:00,19.14,19.14,19.13,19.14,373989.0,15.8897,15.8897,15.8814,15.8897,373989.0
2015-10-27 14:50:00,19.14,19.14,19.13,19.14,299031.0,15.8897,15.8897,15.8814,15.8897,299031.0
2015-10-27 14:55:00,19.14,19.15,19.13,19.13,267354.0,15.8897,15.8981,15.8814,15.8814,267354.0
2015-10-27 15:00:00,19.13,19.16,19.13,19.15,264645.0,15.8814,15.9064,15.8814,15.8981,264645.0
2015-10-27 15:05:00,19.15,19.16,19.14,19.14,182535.0,15.8981,15.9064,15.8897,15.8897,182535.0
2015-10-27 15:10:00,19.14,19.15,19.14,19.14,627954.0,15.8897,15.8981,15.8897,15.8897,627954.0
2015-10-27 15:15:00,19.15,19.15,19.13,19.14,311883.0,15.8981,15.8981,15.8814,15.8897,311883.0
2015-10-27 15:20:00,19.14,19.14,19.13,19.14,403299.0,15.8897,15.8897,15.8814,15.8897,403299.0
2015-10-27 15:25:00,19.13,19.15,19.13,19.14,259503.0,15.8814,15.8981,15.8814,15.8897,259503.0
2015-10-27 15:30:00,19.14,19.15,19.14,19.15,238182.0,15.8897,15.8981,15.8897,15.8981,238182.0
2015-10-27 15:35:00,19.15,19.15,19.13,19.14,460143.0,15.8981,15.8981,15.8814,15.8897,460143.0
2015-10-27 15:40:00,19.14,19.15,19.13,19.13,391821.0,15.8897,15.8981,15.8814,15.8814,391821.0
2015-10-27 15:45:00,19.13,19.14,19.13,19.14,680391.0,15.8814,15.8897,15.8814,15.8897,680391.0
2015-10-27 15:50:00,19.14,19.15,19.13,19.15,505749.0,15.8897,15.8981,15.8814,15.8981,505749.0
2015-10-27 15:55:00,19.15,19.16,19.15,19.16,875214.0,15.8981,15.9064,15.8981,15.9064,875214.0
2015-10-28 09:30:00,19.22,19.24,19.17,19.18,681435.0,15.9562,15.9728,15.9147,15.923,681435.0
2015-10-28 09:35:00,19.18,19.22,19.15,19.16,363801.0,15.923,15.9562,15.8981,15.9064,363801.0
2015-10-28 09:40:00,19.16,19.2,19.15,19.19,353610.0,15.9064,15.9396,15.8981,15.9313,353610.0
2015-10-28 09:45:00,19.19,19.19,19.15,19.15,244563.0,15.9313,15.9313,15.8981,15.8981,244563.0
2015-10-28 09:50:00,19.16,19.17,19.15,19.17,171690.0,15.9064,15.9147,15.8981,15.9147,171690.0
2015-10-28 09:55:00,19.17,19.17,19.13,19.13,464364.0,15.9147,15.9147,15.8814,15.8814,464364.0
2015-10-28 10:00:00,19.14,19.16,19.13,19.14,292554.0,15.8897,15.9064,15.8814,15.8897,292554.0
2015-10-28 10:05:00,19.14,19.15,19.13,19.14,238761.0,15.8897,15.8981,15.8814,15.8897,238761.0
2015-10-28 10:10:00,19.13,19.15,19.13,19.14,281700.0,15.8814,15.8981,15.8814,15.8897,281700.0
2015-10-28 10:15:00,19.14,19.14,19.12,19.13,681249.0,15.8897,15.8897,15.8731,15.8814,681249.0
2015-10-28 10:20:00,19.13,19.14,19.12,19.14,525066.0,15.8814,15.8897,15.8731,15.8897,525066.0
2015-10-28 10:25:00,19.14,19.14,19.13,19.14,352077.0,15.8897,15.8897,15.8814,15.8897,352077.0
2015-10-28 10:30:00,19.14,19.14,19.13,19.13,356931.0,15.8897,15.8897,15.8814,15.8814,356931.0
2015-10-28 10:35:00,19.13,19.14,19.12,19.12,318216.0,15.8814,15.8897,15.8731,15.8731,318216.0
2015-10-28 10:40:00,19.12,19.14,19.12,19.14,433671.0,15.8731,15.8897,15.8731,15.8897,433671.0
2015-10-28 10:45:00,19.13,19.15,19.13,19.14,248028.0,15.8814,15.8981,15.8814,15.8897,248028.0
2015-10-28 10:50:00,19.14,19.15,19.13,19.14,199578.0,15.8897,15.8981,15.8814,15.8897,199578.0
2015-10-28 10:55:00,19.14,19.16,19.14,19.16,200478.0,15.8897,15.9064,15.8897,15.9064,200478.0
2015-10-28 11:00:00,19.16,19.17,19.16,19.17,231198.0,15.9064,15.9147,15.9064,15.9147,231198.0
2015-10-28 11:05:00,19.17,19.19,19.16,19.18,338262.0,15.9147,15.9313,15.9064,15.923,338262.0
2015-10-28 11:10:00,19.18,19.19,19.16,19.18,394857.0,15.923,15.9313,15.9064,15.923,394857.0
2015-10-28 11:15:00,19.18,19.18,19.16,19.17,545928.0,15.923,15.923,15.9064,15.9147,545928.0
2015-10-28 11:20:00,19.17,19.17,19.16,19.17,274662.0,15.9147,15.9147,15.9064,15.9147,274662.0
2015-10-28 11:25:00,19.16,19.17,19.16,19.17,202221.0,15.9064,15.9147,15.9064,15.9147,202221.0
2015-10-28 11:30:00,19.17,19.17,19.16,19.16,199404.0,15.9147,15.9147,15.9064,15.9064,199404.0
2015-10-28 11:35:00,19.16,19.17,19.16,19.17,266979.0,15.9064,15.9147,15.9064,15.9147,266979.0
2015-10-28 11:40:00,19.17,19.18,19.16,19.18,271869.0,15.9147,15.923,15.9064,15.923,271869.0
2015-10-28 11:45:00,19.18,19.18,19.16,19.16,307641.0,15.923,15.923,15.9064,15.9064,307641.0
2015-10-28 11:50:00,19.16,19.17,19.16,19.16,240105.0,15.9064,15.9147,15.9064,15.9064,240105.0
2015-10-28 11:55:00,19.16,19.17,19.16,19.16,412197.0,15.9064,15.9147,15.9064,15.9064,412197.0
2015-10-28 12:00:00,19.16,19.18,19.16,19.17,187164.0,15.9064,15.923,15.9064,15.9147,187164.0
2015-10-28 12:05:00,19.17,19.17,19.17,19.17,198630.0,15.9147,15.9147,15.9147,15.9147,198630.0
2015-10-28 12:10:00,19.17,19.18,19.17,19.18,180603.0,15.9147,15.923,15.9147,15.923,180603.0
2015-10-28 12:15:00,19.18,19.19,19.17,19.18,146142.0,15.923,15.9313,15.9147,15.923,146142.0
2015-10-28 12:20:00,19.18,19.18,19.16,19.16,186075.0,15.923,15.923,15.9064,15.9064,186075.0
2015-10-28 12:25:00,19.16,19.17,19.16,19.17,119292.0,15.9064,15.9147,15.9064,15.9147,119292.0
2015-10-28 12:30:00,19.16,19.17,19.16,19.16,163332.0,15.9064,15.9147,15.9064,15.9064,163332.0
2015-10-28 12:35:00,19.16,19.16,19.16,19.16,139482.0,15.9064,15.9064,15.9064,15.9064,139482.0
2015-10-28 12:40:00,19.16,19.16,19.15,19.15,244392.0,15.9064,15.9064,15.8981,15.8981,244392.0
2015-10-28 12:45:00,19.15,19.17,19.14,19.16,235605.0,15.8981,15.9147,15.8897,15.9064,235605.0
2015-10-28 12:50:00,19.16,19.17,19.16,19.16,129483.0,15.9064,15.9147,15.9064,15.9064,129483.0
2015-10-28 12:55:00,19.16,19.16,19.16,19.16,72012.0,15.9064,15.9064,15.9064,15.9064,72012.0
2015-10-28 13:00:00,19.16,19.16,19.16,19.16,94305.0,15.9064,15.9064,15.9064,15.9064,94305.0
2015-10-28 13:05:00,19.16,19.16,19.14,19.15,183420.0,15.9064,15.9064,15.8897,15.8981,183420.0
2015-10-28 13:10:00,19.14,19.15,19.14,19.15,156066.0,15.8897,15.8981,15.8897,15.8981,156066.0
2015-10-28 13:15:00,19.15,19.15,19.14,19.14,148905.0,15.8981,15.8981,15.8897,15.8897,148905.0
2015-10-28 13:20:00,19.15,19.15,19.14,19.15,54024.0,15.8981,15.8981,15.8897,15.8981,54024.0
2015-10-28 13:25:00,19.15,19.17,19.15,19.16,318597.0,15.8981,15.9147,15.8981,15.9064,318597.0
2015-10-28 13:30:00,19.16,19.16,19.16,19.16,91626.0,15.9064,15.9064,15.9064,15.9064,91626.0
2015-10-28 13:35:00,19.16,19.17,19.16,19.17,281283.0,15.9064,15.9147,15.9064,15.9147,281283.0
2015-10-28 13:40:00,19.16,19.17,19.16,19.17,148626.0,15.9064,15.9147,15.9064,15.9147,148626.0
2015-10-28 13:45:00,19.17,19.17,19.16,19.17,293127.0,15.9147,15.9147,15.9064,15.9147,293127.0
2015-10-28 13:50:00,19.17,19.17,19.16,19.17,221985.0,15.9147,15.9147,15.9064,15.9147,221985.0
2015-10-28 13:55:00,19.17,19.2,19.17,19.19,298065.0,15.9147,15.9396,15.9147,15.9313,298065.0
2015-10-28 14:00:00,19.19,19.19,19.09,19.1,1242435.0,15.9313,15.9313,15.8482,15.8565,1242435.0
2015-10-28 14:05:00,19.11,19.13,19.07,19.1,993558.0,15.8648,15.8814,15.8316,15.8565,993558.0
2015-10-28 14:10:00,19.1,19.11,19.05,19.07,923208.0,15.8565,15.8648,15.815,15.8316,923208.0
2015-10-28 14:15:00,19.07,19.09,19.07,19.09,670527.0,15.8316,15.8482,15.8316,15.8482,670527.0
2015-10-28 14:20:00,19.09,19.11,19.07,19.08,889731.0,15.8482,15.8648,15.8316,15.8399,889731.0
2015-10-28 14:25:00,19.08,19.1,19.07,19.09,213105.0,15.8399,15.8565,15.8316,15.8482,213105.0
2015-10-28 14:30:00,19.09,19.09,19.06,19.08,347502.0,15.8482,15.8482,15.8233,15.8399,347502.0
2015-10-28 14:35:00,19.07,19.09,19.07,19.08,369615.0,15.8316,15.8482,15.8316,15.8399,369615.0
2015-10-28 14:40:00,19.08,19.11,19.08,19.1,459783.0,15.8399,15.8648,15.8399,15.8565,459783.0
2015-10-28 14:45:00,19.1,19.12,19.09,19.1,225771.0,15.8565,15.8731,15.8482,15.8565,225771.0
2015-10-28 14:50:00,19.11,19.14,19.1,19.13,326712.0,15.8648,15.8897,15.8565,15.8814,326712.0
2015-10-28 14:55:00,19.13,19.15,19.12,19.14,264339.0,15.8814,15.8981,15.8731,15.8897,264339.0
2015-10-28 15:00:00,19.14,19.16,19.12,19.16,718695.0,15.8897,15.9064,15.8731,15.9064,718695.0
2015-10-28 15:05:00,19.16,19.19,19.16,19.18,1330899.0,15.9064,15.9313,15.9064,15.923,1330899.0
2015-10-28 15:10:00,19.18,19.19,19.17,19.18,906945.0,15.923,15.9313,15.9147,15.923,906945.0
2015-10-28 15:15:00,19.18,19.18,19.17,19.17,362151.0,15.923,15.923,15.9147,15.9147,362151.0
2015-10-28 15:20:00,19.17,19.17,19.14,19.17,520272.0,15.9147,15.9147,15.8897,15.9147,520272.0
2015-10-28 15:25:00,19.17,19.19,19.16,19.18,583083.0,15.9147,15.9313,15.9064,15.923,583083.0
2015-10-28 15:30:00,19.19,19.23,19.18,19.21,741489.0,15.9313,15.9645,15.923,15.9479,741489.0
2015-10-28 15:35:00,19.21,19.22,19.2,19.21,481959.0,15.9479,15.9562,15.9396,15.9479,481959.0
2015-10-28 15:40:00,19.21,19.22,19.21,19.22,730797.0,15.9479,15.9562,15.9479,15.9562,730797.0
2015-10-28 15:45:00,19.22,19.24,19.21,19.22,853518.0,15.9562,15.9728,15.9479,15.9562,853518.0
2015-10-28 15:50:00,19.21,19.22,19.18,19.2,1326492.0,15.9479,15.9562,15.923,15.9396,1326492.0
2015-10-28 15:55:00,19.2,19.22,19.19,19.21,1828632.0,15.9396,15.9562,15.9313,15.9479,1828632.0
2015-10-29 09:30:00,19.24,19.3,19.22,19.25,883098.0,15.9728,16.0226,15.9562,15.9811,883098.0
2015-10-29 09:35:00,19.25,19.25,19.18,19.18,373284.0,15.9811,15.9811,15.923,15.923,373284.0
2015-10-29 09:40:00,19.18,19.24,19.16,19.22,462798.0,15.923,15.9728,15.9064,15.9562,462798.0
2015-10-29 09:45:00,19.22,19.24,19.2,19.23,193353.0,15.9562,15.9728,15.9396,15.9645,193353.0
2015-10-29 09:50:00,19.23,19.25,19.23,19.24,236142.0,15.9645,15.9811,15.9645,15.9728,236142.0
2015-10-29 09:55:00,19.24,19.25,19.23,19.24,259719.0,15.9728,15.9811,15.9645,15.9728,259719.0
2015-10-29 10:00:00,19.24,19.26,19.23,19.25,218286.0,15.9728,15.9894,15.9645,15.9811,218286.0
2015-10-29 10:05:00,19.26,19.27,19.24,19.24,363648.0,15.9894,15.9977,15.9728,15.9728,363648.0
2015-10-29 10:10:00,19.24,19.27,19.24,19.26,234678.0,15.9728,15.9977,15.9728,15.9894,234678.0
2015-10-29 10:15:00,19.26,19.28,19.25,19.27,548592.0,15.9894,16.006,15.9811,15.9977,548592.0
2015-10-29 10:20:00,19.27,19.27,19.25,19.26,408183.0,15.9977,15.9977,15.9811,15.9894,408183.0
2015-10-29 10:25:00,19.26,19.27,19.25,19.25,308274.0,15.9894,15.9977,15.9811,15.9811,308274.0
2015-10-29 10:30:00,19.25,19.27,19.25,19.26,234822.0,15.9811,15.9977,15.9811,15.9894,234822.0
2015-10-29 10:35:00,19.26,19.27,19.23,19.24,383136.0,15.9894,15.9977,15.9645,15.9728,383136.0
2015-10-29 10:40:00,19.24,19.25,19.24,19.24,275994.0,15.9728,15.9811,15.9728,15.9728,275994.0
2015-10-29 10:45:00,19.24,19.25,19.19,19.19,251694.0,15.9728,15.9811,15.9313,15.9313,251694.0
2015-10-29 10:50:00,19.19,19.21,19.19,19.21,364491.0,15.9313,15.9479,15.9313,15.9479,364491.0
2015-10-29 10:55:00,19.21,19.23,19.21,19.22,235425.0,15.9479,15.9645,15.9479,15.9562,235425.0
2015-10-29 11:00:00,19.22,19.23,19.2,19.21,165072.0,15.9562,15.9645,15.9396,15.9479,165072.0
2015-10-29 11:05:00,19.21,19.23,19.21,19.22,267807.0,15.9479,15.9645,15.9479,15.9562,267807.0
2015-10-29 11:10:00,19.22,19.24,19.22,19.22,122127.0,15.9562,15.9728,15.9562,15.9562,122127.0
2015-10-29 11:15:00,19.22,19.25,19.22,19.24,196581.0,15.9562,15.9811,15.9562,15.9728,196581.0
2015-10-29 11:20:00,19.24,19.25,19.24,19.25,112839.0,15.9728,15.9811,15.9728,15.9811,112839.0
2015-10-29 11:25:00,19.25,19.26,19.24,19.25,220464.0,15.9811,15.9894,15.9728,15.9811,220464.0
2015-10-29 11:30:00,19.25,19.27,19.25,19.27,252201.0,15.9811,15.9977,15.9811,15.9977,252201.0
2015-10-29 11:35:00,19.26,19.27,19.26,19.26,166458.0,15.9894,15.9977,15.9894,15.9894,166458.0
2015-10-29 11:40:00,19.26,19.27,19.25,19.27,325269.0,15.9894,15.9977,15.9811,15.9977,325269.0
2015-10-29 11:45:00,19.27,19.29,19.27,19.28,398916.0,15.9977,16.0143,15.9977,16.006,398916.0
2015-10-29 11:50:00,19.28,19.29,19.28,19.29,446523.0,16.006,16.0143,16.006,16.0143,446523.0
2015-10-29 11:55:00,19.29,19.32,19.29,19.3,610695.0,16.0143,16.0392,16.0143,16.0226,610695.0
2015-10-29 12:00:00,19.3,19.32,19.29,19.31,206973.0,16.0226,16.0392,16.0143,16.0309,206973.0
2015-10-29 12:05:00,19.31,19.31,19.29,19.3,203340.0,16.0309,16.0309,16.0143,16.0226,203340.0
2015-10-29 12:10:00,19.3,19.32,19.3,19.31,170172.0,16.0226,16.0392,16.0226,16.0309,170172.0
2015-10-29 12:15:00,19.31,19.32,19.31,19.32,171033.0,16.0309,16.0392,16.0309,16.0392,171033.0
2015-10-29 12:20:00,19.32,19.33,19.32,19.32,161295.0,16.0392,16.0475,16.0392,16.0392,161295.0
2015-10-29 12:25:00,19.32,19.35,19.32,19.35,744894.0,16.0392,16.0641,16.0392,16.0641,744894.0
2015-10-29 12:30:00,19.35,19.36,19.33,19.34,780066.0,16.0641,16.0724,16.0475,16.0558,780066.0
2015-10-29 12:35:00,19.34,19.35,19.33,19.33,357783.0,16.0558,16.0641,16.0475,16.0475,357783.0
2015-10-29 12:40:00,19.34,19.34,19.33,19.33,425505.0,16.0558,16.0558,16.0475,16.0475,425505.0
2015-10-29 12:45:00,19.33,19.33,19.32,19.32,336975.0,16.0475,16.0475,16.0392,16.0392,336975.0
2015-10-29 12:50:00,19.32,19.33,19.31,19.32,228381.0,16.0392,16.0475,16.0309,16.0392,228381.0
2015-10-29 12:55:00,19.32,19.33,19.32,19.32,161895.0,16.0392,16.0475,16.0392,16.0392,161895.0
2015-10-29 13:00:00,19.33,19.36,19.32,19.36,817770.0,16.0475,16.0724,16.0392,16.0724,817770.0
2015-10-29 13:05:00,19.36,19.37,19.36,19.36,367323.0,16.0724,16.0807,16.0724,16.0724,367323.0
2015-10-29 13:10:00,19.36,19.36,19.33,19.35,588267.0,16.0724,16.0724,16.0475,16.0641,588267.0
2015-10-29 13:15:00,19.35,19.36,19.35,19.35,233142.0,16.0641,16.0724,16.0641,16.0641,233142.0
2015-10-29 13:20:00,19.35,19.36,19.33,19.34,471882.0,16.0641,16.0724,16.0475,16.0558,471882.0
2015-10-29 13:25:00,19.34,19.35,19.33,19.34,192498.0,16.0558,16.0641,16.0475,16.0558,192498.0
2015-10-29 13:30:00,19.34,19.35,19.33,19.33,248379.0,16.0558,16.0641,16.0475,16.0475,248379.0
2015-10-29 13:35:00,19.33,19.35,19.31,19.35,438888.0,16.0475,16.0641,16.0309,16.0641,438888.0
2015-10-29 13:40:00,19.34,19.35,19.34,19.34,171045.0,16.0558,16.0641,16.0558,16.0558,171045.0
2015-10-29 13:45:00,19.34,19.34,19.31,19.32,499290.0,16.0558,16.0558,16.0309,16.0392,499290.0
2015-10-29 13:50:00,19.32,19.32,19.28,19.28,919587.0,16.0392,16.0392,16.006,16.006,919587.0
2015-10-29 13:55:00,19.28,19.28,19.26,19.26,552534.0,16.006,16.006,15.9894,15.9894,552534.0
2015-10-29 14:00:00,19.26,19.27,19.25,19.25,434031.0,15.9894,15.9977,15.9811,15.9811,434031.0
2015-10-29 14:05:00,19.25,19.26,19.24,19.25,344406.0,15.9811,15.9894,15.9728,15.9811,344406.0
2015-10-29 14:10:00,19.25,19.25,19.22,19.22,547383.0,15.9811,15.9811,15.9562,15.9562,547383.0
2015-10-29 14:15:00,19.22,19.25,19.21,19.24,424125.0,15.9562,15.9811,15.9479,15.9728,424125.0
2015-10-29 14:20:00,19.24,19.26,19.18,19.19,1024122.0,15.9728,15.9894,15.923,15.9313,1024122.0
2015-10-29 14:25:00,19.19,19.19,19.16,19.18,941610.0,15.9313,15.9313,15.9064,15.923,941610.0
2015-10-29 14:30:00,19.18,19.21,19.18,19.2,319590.0,15.923,15.9479,15.923,15.9396,319590.0
2015-10-29 14:35:00,19.2,19.22,19.2,19.22,519138.0,15.9396,15.9562,15.9396,15.9562,519138.0
2015-10-29 14:40:00,19.22,19.28,19.22,19.27,1000116.0,15.9562,16.006,15.9562,15.9977,1000116.0
2015-10-29 14:45:00,19.27,19.27,19.24,19.25,485586.0,15.9977,15.9977,15.9728,15.9811,485586.0
2015-10-29 14:50:00,19.25,19.26,19.24,19.24,497445.0,15.9811,15.9894,15.9728,15.9728,497445.0
2015-10-29 14:55:00,19.25,19.27,19.24,19.26,436173.0,15.9811,15.9977,15.9728,15.9894,436173.0
2015-10-29 15:00:00,19.26,19.27,19.25,19.26,669417.0,15.9894,15.9977,15.9811,15.9894,669417.0
2015-10-29 15:05:00,19.26,19.27,19.26,19.27,357204.0,15.9894,15.9977,15.9894,15.9977,357204.0
2015-10-29 15:10:00,19.27,19.31,19.26,19.31,683799.0,15.9977,16.0309,15.9894,16.0309,683799.0
2015-10-29 15:15:00,19.3,19.33,19.3,19.33,448623.0,16.0226,16.0475,16.0226,16.0475,448623.0
2015-10-29 15:20:00,19.33,19.34,19.32,19.33,423225.0,16.0475,16.0558,16.0392,16.0475,423225.0
2015-10-29 15:25:00,19.33,19.33,19.32,19.33,297144.0,16.0475,16.0475,16.0392,16.0475,297144.0
2015-10-29 15:30:00,19.33,19.33,19.32,19.32,368250.0,16.0475,16.0475,16.0392,16.0392,368250.0
2015-10-29 15:35:00,19.32,19.32,19.3,19.3,797226.0,16.0392,16.0392,16.0226,16.0226,797226.0
2015-10-29 15:40:00,19.3,19.34,19.3,19.34,644085.0,16.0226,16.0558,16.0226,16.0558,644085.0
2015-10-29 15:45:00,19.33,19.36,19.33,19.34,1059705.0,16.0475,16.0724,16.0475,16.0558,1059705.0
2015-10-29 15:50:00,19.34,19.34,19.32,19.32,593460.0,16.0558,16.0558,16.0392,16.0392,593460.0
2015-10-29 15:55:00,19.32,19.34,19.31,19.32,1398306.0,16.0392,16.0558,16.0309,16.0392,1398306.0
2015-10-30 09:30:00,19.24,19.3,19.21,19.27,716619.0,15.9728,16.0226,15.9479,15.9977,716619.0
2015-10-30 09:35:00,19.27,19.32,19.25,19.31,661413.0,15.9977,16.0392,15.9811,16.0309,661413.0
2015-10-30 09:40:00,19.31,19.34,19.29,19.34,462273.0,16.0309,16.0558,16.0143,16.0558,462273.0
2015-10-30 09:45:00,19.34,19.35,19.32,19.35,371970.0,16.0558,16.0641,16.0392,16.0641,371970.0
2015-10-30 09:50:00,19.35,19.37,19.32,19.33,524667.0,16.0641,16.0807,16.0392,16.0475,524667.0
2015-10-30 09:55:00,19.33,19.34,19.32,19.34,462135.0,16.0475,16.0558,16.0392,16.0558,462135.0
2015-10-30 10:00:00,19.33,19.34,19.32,19.33,475908.0,16.0475,16.0558,16.0392,16.0475,475908.0
2015-10-30 10:05:00,19.33,19.33,19.32,19.32,355158.0,16.0475,16.0475,16.0392,16.0392,355158.0
2015-10-30 10:10:00,19.32,19.33,19.29,19.32,610197.0,16.0392,16.0475,16.0143,16.0392,610197.0
2015-10-30 10:15:00,19.32,19.33,19.31,19.32,490098.0,16.0392,16.0475,16.0309,16.0392,490098.0
2015-10-30 10:20:00,19.32,19.33,19.29,19.29,190515.0,16.0392,16.0475,16.0143,16.0143,190515.0
2015-10-30 10:25:00,19.29,19.29,19.26,19.26,481980.0,16.0143,16.0143,15.9894,15.9894,481980.0
2015-10-30 10:30:00,19.26,19.3,19.25,19.28,509049.0,15.9894,16.0226,15.9811,16.006,509049.0
2015-10-30 10:35:00,19.28,19.29,19.27,19.29,184080.0,16.006,16.0143,15.9977,16.0143,184080.0
2015-10-30 10:40:00,19.29,19.31,19.29,19.31,588606.0,16.0143,16.0309,16.0143,16.0309,588606.0
2015-10-30 10:45:00,19.31,19.31,19.3,19.31,511902.0,16.0309,16.0309,16.0226,16.0309,511902.0
2015-10-30 10:50:00,19.31,19.31,19.3,19.31,234426.0,16.0309,16.0309,16.0226,16.0309,234426.0
2015-10-30 10:55:00,19.31,19.32,19.3,19.32,383478.0,16.0309,16.0392,16.0226,16.0392,383478.0
2015-10-30 11:00:00,19.32,19.32,19.29,19.31,431982.0,16.0392,16.0392,16.0143,16.0309,431982.0
2015-10-30 11:05:00,19.31,19.32,19.31,19.32,219228.0,16.0309,16.0392,16.0309,16.0392,219228.0
2015-10-30 11:10:00,19.32,19.32,19.31,19.31,155436.0,16.0392,16.0392,16.0309,16.0309,155436.0
2015-10-30 11:15:00,19.31,19.32,19.31,19.32,142836.0,16.0309,16.0392,16.0309,16.0392,142836.0
2015-10-30 11:20:00,19.31,19.32,19.31,19.32,174969.0,16.0309,16.0392,16.0309,16.0392,174969.0
2015-10-30 11:25:00,19.32,19.33,19.32,19.33,297870.0,16.0392,16.0475,16.0392,16.0475,297870.0
2015-10-30 11:30:00,19.33,19.33,19.33,19.33,156090.0,16.0475,16.0475,16.0475,16.0475,156090.0
2015-10-30 11:35:00,19.33,19.33,19.29,19.29,520587.0,16.0475,16.0475,16.0143,16.0143,520587.0
2015-10-30 11:40:00,19.29,19.31,19.29,19.29,459264.0,16.0143,16.0309,16.0143,16.0143,459264.0
2015-10-30 11:45:00,19.29,19.31,19.29,19.31,203817.0,16.0143,16.0309,16.0143,16.0309,203817.0
2015-10-30 11:50:00,19.31,19.34,19.31,19.31,386145.0,16.0309,16.0558,16.0309,16.0309,386145.0
2015-10-30 11:55:00,19.32,19.32,19.3,19.3,273420.0,16.0392,16.0392,16.0226,16.0226,273420.0
2015-10-30 12:00:00,19.3,19.31,19.29,19.3,143649.0,16.0226,16.0309,16.0143,16.0226,143649.0
2015-10-30 12:05:00,19.3,19.3,19.27,19.28,708660.0,16.0226,16.0226,15.9977,16.006,708660.0
2015-10-30 12:10:00,19.28,19.29,19.27,19.27,308538.0,16.006,16.0143,15.9977,15.9977,308538.0
2015-10-30 12:15:00,19.27,19.28,19.27,19.28,169089.0,15.9977,16.006,15.9977,16.006,169089.0
2015-10-30 12:20:00,19.28,19.29,19.27,19.28,225663.0,16.006,16.0143,15.9977,16.006,225663.0
2015-10-30 12:25:00,19.28,19.28,19.26,19.26,291069.0,16.006,16.006,15.9894,15.9894,291069.0
2015-10-30 12:30:00,19.26,19.27,19.26,19.26,288312.0,15.9894,15.9977,15.9894,15.9894,288312.0
2015-10-30 12:35:00,19.26,19.26,19.25,19.25,290478.0,15.9894,15.9894,15.9811,15.9811,290478.0
2015-10-30 12:40:00,19.25,19.27,19.22,19.24,579543.0,15.9811,15.9977,15.9562,15.9728,579543.0
2015-10-30 12:45:00,19.24,19.24,19.22,19.23,318123.0,15.9728,15.9728,15.9562,15.9645,318123.0
2015-10-30 12:50:00,19.23,19.26,19.22,19.26,380751.0,15.9645,15.9894,15.9562,15.9894,380751.0
2015-10-30 12:55:00,19.25,19.28,19.25,19.27,370341.0,15.9811,16.006,15.9811,15.9977,370341.0
2015-10-30 13:00:00,19.27,19.27,19.24,19.24,427968.0,15.9977,15.9977,15.9728,15.9728,427968.0
2015-10-30 13:05:00,19.25,19.25,19.23,19.23,631395.0,15.9811,15.9811,15.9645,15.9645,631395.0
2015-10-30 13:10:00,19.23,19.23,19.22,19.23,555807.0,15.9645,15.9645,15.9562,15.9645,555807.0
2015-10-30 13:15:00,19.23,19.23,19.21,19.21,417480.0,15.9645,15.9645,15.9479,15.9479,417480.0
2015-10-30 13:20:00,19.21,19.23,19.2,19.22,577689.0,15.9479,15.9645,15.9396,15.9562,577689.0
2015-10-30 13:25:00,19.22,19.23,19.21,19.21,329610.0,15.9562,15.9645,15.9479,15.9479,329610.0
2015-10-30 13:30:00,19.21,19.23,19.21,19.22,451917.0,15.9479,15.9645,15.9479,15.9562,451917.0
2015-10-30 13:35:00,19.22,19.22,19.21,19.21,439611.0,15.9562,15.9562,15.9479,15.9479,439611.0
2015-10-30 13:40:00,19.21,19.22,19.19,19.2,510258.0,15.9479,15.9562,15.9313,15.9396,510258.0
2015-10-30 13:45:00,19.19,19.2,19.18,19.18,818946.0,15.9313,15.9396,15.923,15.923,818946.0
2015-10-30 13:50:00,19.18,19.19,19.18,19.18,347547.0,15.923,15.9313,15.923,15.923,347547.0
2015-10-30 13:55:00,19.18,19.18,19.17,19.18,420909.0,15.923,15.923,15.9147,15.923,420909.0
2015-10-30 14:00:00,19.18,19.18,19.18,19.18,357549.0,15.923,15.923,15.923,15.923,357549.0
2015-10-30 14:05:00,19.18,19.18,19.16,19.17,685923.0,15.923,15.923,15.9064,15.9147,685923.0
2015-10-30 14:10:00,19.17,19.18,19.17,19.17,663732.0,15.9147,15.923,15.9147,15.9147,663732.0
2015-10-30 14:15:00,19.17,19.19,19.17,19.17,538725.0,15.9147,15.9313,15.9147,15.9147,538725.0
2015-10-30 14:20:00,19.17,19.17,19.16,19.17,585606.0,15.9147,15.9147,15.9064,15.9147,585606.0
2015-10-30 14:25:00,19.17,19.18,19.17,19.18,524862.0,15.9147,15.923,15.9147,15.923,524862.0
2015-10-30 14:30:00,19.18,19.19,19.17,19.19,338526.0,15.923,15.9313,15.9147,15.9313,338526.0
2015-10-30 14:35:00,19.19,19.2,19.17,19.17,502113.0,15.9313,15.9396,15.9147,15.9147,502113.0
2015-10-30 14:40:00,19.17,19.17,19.14,19.15,504429.0,15.9147,15.9147,15.8897,15.8981,504429.0
2015-10-30 14:45:00,19.15,19.16,19.14,19.14,641769.0,15.8981,15.9064,15.8897,15.8897,641769.0
2015-10-30 14:50:00,19.15,19.15,19.13,19.13,817329.0,15.8981,15.8981,15.8814,15.8814,817329.0
2015-10-30 14:55:00,19.14,19.14,19.13,19.13,366525.0,15.8897,15.8897,15.8814,15.8814,366525.0
2015-10-30 15:00:00,19.13,19.13,19.1,19.1,717795.0,15.8814,15.8814,15.8565,15.8565,717795.0
2015-10-30 15:05:00,19.1,19.14,19.1,19.14,514323.0,15.8565,15.8897,15.8565,15.8897,514323.0
2015-10-30 15:10:00,19.14,19.14,19.12,19.13,540099.0,15.8897,15.8897,15.8731,15.8814,540099.0
2015-10-30 15:15:00,19.13,19.13,19.11,19.11,1057920.0,15.8814,15.8814,15.8648,15.8648,1057920.0
2015-10-30 15:20:00,19.12,19.14,19.11,19.13,536439.0,15.8731,15.8897,15.8648,15.8814,536439.0
2015-10-30 15:25:00,19.13,19.14,19.1,19.11,586515.0,15.8814,15.8897,15.8565,15.8648,586515.0
2015-10-30 15:30:00,19.11,19.11,19.09,19.1,937359.0,15.8648,15.8648,15.8482,15.8565,937359.0
2015-10-30 15:35:00,19.1,19.12,19.09,19.11,1015671.0,15.8565,15.8731,15.8482,15.8648,1015671.0
2015-10-30 15:40:00,19.11,19.14,19.11,19.12,914535.0,15.8648,15.8897,15.8648,15.8731,914535.0
2015-10-30 15:45:00,19.12,19.14,19.12,19.12,1193832.0,15.8731,15.8897,15.8731,15.8731,1193832.0
2015-10-30 15:50:00,19.12,19.12,19.1,19.1,1090278.0,15.8731,15.8731,15.8565,15.8565,1090278.0
2015-10-30 15:55:00,19.1,19.11,19.08,19.08,2320794.0,15.8565,15.8648,15.8399,15.8399,2320794.0
2015-11-02 09:30:00,19.1,19.12,19.08,19.11,919257.0,15.8565,15.8731,15.8399,15.8648,919257.0
2015-11-02 09:35:00,19.11,19.13,19.09,19.12,276384.0,15.8648,15.8814,15.8482,15.8731,276384.0
2015-11-02 09:40:00,19.12,19.15,19.11,19.12,398940.0,15.8731,15.8981,15.8648,15.8731,398940.0
2015-11-02 09:45:00,19.12,19.12,19.09,19.1,304602.0,15.8731,15.8731,15.8482,15.8565,304602.0
2015-11-02 09:50:00,19.09,19.11,19.01,19.02,712953.0,15.8482,15.8648,15.7818,15.7901,712953.0
2015-11-02 09:55:00,19.02,19.03,18.97,19.01,949770.0,15.7901,15.7984,15.7486,15.7818,949770.0
2015-11-02 10:00:00,19.01,19.02,18.97,18.97,423450.0,15.7818,15.7901,15.7486,15.7486,423450.0
2015-11-02 10:05:00,18.97,18.98,18.95,18.95,389268.0,15.7486,15.7569,15.732,15.732,389268.0
2015-11-02 10:10:00,18.95,18.96,18.92,18.94,609606.0,15.732,15.7403,15.7071,15.7237,609606.0
2015-11-02 10:15:00,18.94,18.97,18.93,18.95,389910.0,15.7237,15.7486,15.7154,15.732,389910.0
2015-11-02 10:20:00,18.95,18.97,18.95,18.97,363192.0,15.732,15.7486,15.732,15.7486,363192.0
2015-11-02 10:25:00,18.97,18.99,18.97,18.98,366312.0,15.7486,15.7652,15.7486,15.7569,366312.0
2015-11-02 10:30:00,18.98,18.99,18.96,18.96,270591.0,15.7569,15.7652,15.7403,15.7403,270591.0
2015-11-02 10:35:00,18.96,18.97,18.95,18.97,247812.0,15.7403,15.7486,15.732,15.7486,247812.0
2015-11-02 10:40:00,18.98,18.99,18.97,18.98,205794.0,15.7569,15.7652,15.7486,15.7569,205794.0
2015-11-02 10:45:00,18.98,19.02,18.98,19.02,426405.0,15.7569,15.7901,15.7569,15.7901,426405.0
2015-11-02 10:50:00,19.02,19.02,19.01,19.02,333657.0,15.7901,15.7901,15.7818,15.7901,333657.0
2015-11-02 10:55:00,19.02,19.03,19.0,19.02,442701.0,15.7901,15.7984,15.7735,15.7901,442701.0
2015-11-02 11:00:00,19.02,19.03,19.01,19.03,176304.0,15.7901,15.7984,15.7818,15.7984,176304.0
2015-11-02 11:05:00,19.03,19.06,19.0,19.01,520623.0,15.7984,15.8233,15.7735,15.7818,520623.0
2015-11-02 11:10:00,19.0,19.03,19.0,19.02,194928.0,15.7735,15.7984,15.7735,15.7901,194928.0
2015-11-02 11:15:00,19.02,19.03,19.01,19.01,323292.0,15.7901,15.7984,15.7818,15.7818,323292.0
2015-11-02 11:20:00,19.01,19.03,19.0,19.03,323895.0,15.7818,15.7984,15.7735,15.7984,323895.0
2015-11-02 11:25:00,19.03,19.03,19.02,19.03,184476.0,15.7984,15.7984,15.7901,15.7984,184476.0
2015-11-02 11:30:00,19.04,19.06,19.03,19.05,238254.0,15.8067,15.8233,15.7984,15.815,238254.0
2015-11-02 11:35:00,19.05,19.06,19.04,19.05,427473.0,15.815,15.8233,15.8067,15.815,427473.0
2015-11-02 11:40:00,19.05,19.06,19.02,19.02,291087.0,15.815,15.8233,15.7901,15.7901,291087.0
2015-11-02 11:45:00,19.02,19.05,19.01,19.05,244905.0,15.7901,15.815,15.7818,15.815,244905.0
2015-11-02 11:50:00,19.05,19.06,19.04,19.06,132513.0,15.815,15.8233,15.8067,15.8233,132513.0
2015-11-02 11:55:00,19.06,19.06,19.04,19.05,164772.0,15.8233,15.8233,15.8067,15.815,164772.0
2015-11-02 12:00:00,19.05,19.06,19.04,19.05,144042.0,15.815,15.8233,15.8067,15.815,144042.0
2015-11-02 12:05:00,19.05,19.06,19.04,19.04,190833.0,15.815,15.8233,15.8067,15.8067,190833.0
2015-11-02 12:10:00,19.04,19.05,19.04,19.04,235386.0,15.8067,15.815,15.8067,15.8067,235386.0
2015-11-02 12:15:00,19.04,19.05,19.04,19.04,171402.0,15.8067,15.815,15.8067,15.8067,171402.0
2015-11-02 12:20:00,19.04,19.06,19.04,19.05,209112.0,15.8067,15.8233,15.8067,15.815,209112.0
2015-11-02 12:25:00,19.05,19.05,19.04,19.04,156033.0,15.815,15.815,15.8067,15.8067,156033.0
2015-11-02 12:30:00,19.04,19.04,19.03,19.03,160701.0,15.8067,15.8067,15.7984,15.7984,160701.0
2015-11-02 12:35:00,19.03,19.05,19.03,19.04,233913.0,15.7984,15.815,15.7984,15.8067,233913.0
2015-11-02 12:40:00,19.04,19.06,19.04,19.06,204843.0,15.8067,15.8233,15.8067,15.8233,204843.0
2015-11-02 12:45:00,19.05,19.07,19.05,19.07,325002.0,15.815,15.8316,15.815,15.8316,325002.0
2015-11-02 12:50:00,19.07,19.09,19.07,19.09,238671.0,15.8316,15.8482,15.8316,15.8482,238671.0
2015-11-02 12:55:00,19.09,19.1,19.08,19.09,276768.0,15.8482,15.8565,15.8399,15.8482,276768.0
2015-11-02 13:00:00,19.09,19.1,19.08,19.09,259398.0,15.8482,15.8565,15.8399,15.8482,259398.0
2015-11-02 13:05:00,19.09,19.1,19.09,19.09,208818.0,15.8482,15.8565,15.8482,15.8482,208818.0
2015-11-02 13:10:00,19.09,19.09,19.08,19.09,203889.0,15.8482,15.8482,15.8399,15.8482,203889.0
2015-11-02 13:15:00,19.09,19.09,19.08,19.09,151845.0,15.8482,15.8482,15.8399,15.8482,151845.0
2015-11-02 13:20:00,19.09,19.1,19.09,19.09,209169.0,15.8482,15.8565,15.8482,15.8482,209169.0
2015-11-02 13:25:00,19.09,19.11,19.09,19.09,180309.0,15.8482,15.8648,15.8482,15.8482,180309.0
2015-11-02 13:30:00,19.09,19.11,19.09,19.1,217626.0,15.8482,15.8648,15.8482,15.8565,217626.0
2015-11-02 13:35:00,19.1,19.1,19.09,19.09,185352.0,15.8565,15.8565,15.8482,15.8482,185352.0
2015-11-02 13:40:00,19.09,19.09,19.09,19.09,162927.0,15.8482,15.8482,15.8482,15.8482,162927.0
2015-11-02 13:45:00,19.09,19.1,19.08,19.09,293493.0,15.8482,15.8565,15.8399,15.8482,293493.0
2015-11-02 13:50:00,19.09,19.1,19.09,19.1,247851.0,15.8482,15.8565,15.8482,15.8565,247851.0
2015-11-02 13:55:00,19.1,19.1,19.09,19.1,615708.0,15.8565,15.8565,15.8482,15.8565,615708.0
2015-11-02 14:00:00,19.1,19.11,19.1,19.1,310794.0,15.8565,15.8648,15.8565,15.8565,310794.0
2015-11-02 14:05:00,19.1,19.11,19.1,19.11,340020.0,15.8565,15.8648,15.8565,15.8648,340020.0
2015-11-02 14:10:00,19.11,19.12,19.11,19.11,249909.0,15.8648,15.8731,15.8648,15.8648,249909.0
2015-11-02 14:15:00,19.11,19.11,19.1,19.1,198747.0,15.8648,15.8648,15.8565,15.8565,198747.0
2015-11-02 14:20:00,19.1,19.11,19.1,19.11,260187.0,15.8565,15.8648,15.8565,15.8648,260187.0
2015-11-02 14:25:00,19.11,19.11,19.09,19.09,234573.0,15.8648,15.8648,15.8482,15.8482,234573.0
2015-11-02 14:30:00,19.09,19.1,19.08,19.09,311679.0,15.8482,15.8565,15.8399,15.8482,311679.0
2015-11-02 14:35:00,19.09,19.12,19.09,19.11,320694.0,15.8482,15.8731,15.8482,15.8648,320694.0
2015-11-02 14:40:00,19.11,19.13,19.11,19.12,302019.0,15.8648,15.8814,15.8648,15.8731,302019.0
2015-11-02 14:45:00,19.12,19.13,19.12,19.12,321843.0,15.8731,15.8814,15.8731,15.8731,321843.0
2015-11-02 14:50:00,19.12,19.13,19.12,19.13,341190.0,15.8731,15.8814,15.8731,15.8814,341190.0
2015-11-02 14:55:00,19.13,19.13,19.12,19.12,526890.0,15.8814,15.8814,15.8731,15.8731,526890.0
2015-11-02 15:00:00,19.12,19.13,19.12,19.12,455619.0,15.8731,15.8814,15.8731,15.8731,455619.0
2015-11-02 15:05:00,19.12,19.13,19.1,19.1,540054.0,15.8731,15.8814,15.8565,15.8565,540054.0
2015-11-02 15:10:00,19.1,19.12,19.1,19.11,381195.0,15.8565,15.8731,15.8565,15.8648,381195.0
2015-11-02 15:15:00,19.11,19.13,19.11,19.13,338061.0,15.8648,15.8814,15.8648,15.8814,338061.0
2015-11-02 15:20:00,19.13,19.14,19.12,19.13,373161.0,15.8814,15.8897,15.8731,15.8814,373161.0
2015-11-02 15:25:00,19.13,19.16,19.12,19.16,706158.0,15.8814,15.9064,15.8731,15.9064,706158.0
2015-11-02 15:30:00,19.16,19.16,19.15,19.16,447564.0,15.9064,15.9064,15.8981,15.9064,447564.0
2015-11-02 15:35:00,19.16,19.18,19.15,19.18,600804.0,15.9064,15.923,15.8981,15.923,600804.0
2015-11-02 15:40:00,19.18,19.2,19.18,19.19,549852.0,15.923,15.9396,15.923,15.9313,549852.0
2015-11-02 15:45:00,19.19,19.2,19.16,19.17,907542.0,15.9313,15.9396,15.9064,15.9147,907542.0
2015-11-02 15:50:00,19.17,19.18,19.17,19.17,875739.0,15.9147,15.923,15.9147,15.9147,875739.0
2015-11-02 15:55:00,19.17,19.2,19.17,19.2,1740789.0,15.9147,15.9396,15.9147,15.9396,1740789.0
2015-11-03 09:30:00,19.19,19.23,19.18,19.2,828402.0,15.9313,15.9645,15.923,15.9396,828402.0
2015-11-03 09:35:00,19.21,19.27,19.2,19.26,561033.0,15.9479,15.9977,15.9396,15.9894,561033.0
2015-11-03 09:40:00,19.26,19.29,19.24,19.28,953475.0,15.9894,16.0143,15.9728,16.006,953475.0
2015-11-03 09:45:00,19.28,19.32,19.27,19.29,595707.0,16.006,16.0392,15.9977,16.0143,595707.0
2015-11-03 09:50:00,19.3,19.36,19.29,19.34,756147.0,16.0226,16.0724,16.0143,16.0558,756147.0
2015-11-03 09:55:00,19.34,19.43,19.34,19.42,985416.0,16.0558,16.1305,16.0558,16.1222,985416.0
2015-11-03 10:00:00,19.42,19.44,19.39,19.42,1366323.0,16.1222,16.1388,16.0973,16.1222,1366323.0
2015-11-03 10:05:00,19.42,19.43,19.38,19.38,692604.0,16.1222,16.1305,16.089,16.089,692604.0
2015-11-03 10:10:00,19.38,19.39,19.37,19.38,532908.0,16.089,16.0973,16.0807,16.089,532908.0
2015-11-03 10:15:00,19.37,19.38,19.35,19.35,402057.0,16.0807,16.089,16.0641,16.0641,402057.0
2015-11-03 10:20:00,19.36,19.37,19.35,19.35,365796.0,16.0724,16.0807,16.0641,16.0641,365796.0
2015-11-03 10:25:00,19.36,19.36,19.32,19.35,547092.0,16.0724,16.0724,16.0392,16.0641,547092.0
2015-11-03 10:30:00,19.35,19.41,19.35,19.39,477633.0,16.0641,16.1139,16.0641,16.0973,477633.0
2015-11-03 10:35:00,19.39,19.4,19.38,19.39,316713.0,16.0973,16.1056,16.089,16.0973,316713.0
2015-11-03 10:40:00,19.39,19.4,19.37,19.39,378663.0,16.0973,16.1056,16.0807,16.0973,378663.0
2015-11-03 10:45:00,19.39,19.41,19.38,19.39,445692.0,16.0973,16.1139,16.089,16.0973,445692.0
2015-11-03 10:50:00,19.38,19.42,19.38,19.41,378657.0,16.089,16.1222,16.089,16.1139,378657.0
2015-11-03 10:55:00,19.41,19.42,19.39,19.4,292989.0,16.1139,16.1222,16.0973,16.1056,292989.0
2015-11-03 11:00:00,19.4,19.4,19.36,19.36,246258.0,16.1056,16.1056,16.0724,16.0724,246258.0
2015-11-03 11:05:00,19.36,19.38,19.35,19.36,197163.0,16.0724,16.089,16.0641,16.0724,197163.0
2015-11-03 11:10:00,19.36,19.37,19.36,19.36,216429.0,16.0724,16.0807,16.0724,16.0724,216429.0
2015-11-03 11:15:00,19.36,19.37,19.34,19.34,200940.0,16.0724,16.0807,16.0558,16.0558,200940.0
2015-11-03 11:20:00,19.34,19.35,19.33,19.34,332445.0,16.0558,16.0641,16.0475,16.0558,332445.0
2015-11-03 11:25:00,19.35,19.36,19.34,19.35,260949.0,16.0641,16.0724,16.0558,16.0641,260949.0
2015-11-03 11:30:00,19.35,19.36,19.34,19.36,195825.0,16.0641,16.0724,16.0558,16.0724,195825.0
2015-11-03 11:35:00,19.36,19.36,19.33,19.34,349818.0,16.0724,16.0724,16.0475,16.0558,349818.0
2015-11-03 11:40:00,19.35,19.36,19.33,19.33,264693.0,16.0641,16.0724,16.0475,16.0475,264693.0
2015-11-03 11:45:00,19.34,19.34,19.33,19.34,160389.0,16.0558,16.0558,16.0475,16.0558,160389.0
2015-11-03 11:50:00,19.34,19.35,19.33,19.34,412296.0,16.0558,16.0641,16.0475,16.0558,412296.0
2015-11-03 11:55:00,19.33,19.35,19.33,19.35,196371.0,16.0475,16.0641,16.0475,16.0641,196371.0
2015-11-03 12:00:00,19.35,19.35,19.34,19.35,143088.0,16.0641,16.0641,16.0558,16.0641,143088.0
2015-11-03 12:05:00,19.35,19.36,19.35,19.35,279111.0,16.0641,16.0724,16.0641,16.0641,279111.0
2015-11-03 12:10:00,19.35,19.37,19.35,19.36,259071.0,16.0641,16.0807,16.0641,16.0724,259071.0
2015-11-03 12:15:00,19.36,19.37,19.35,19.35,203967.0,16.0724,16.0807,16.0641,16.0641,203967.0
2015-11-03 12:20:00,19.35,19.36,19.34,19.34,127752.0,16.0641,16.0724,16.0558,16.0558,127752.0
2015-11-03 12:25:00,19.34,19.35,19.34,19.34,162528.0,16.0558,16.0641,16.0558,16.0558,162528.0
2015-11-03 12:30:00,19.34,19.35,19.33,19.35,199221.0,16.0558,16.0641,16.0475,16.0641,199221.0
2015-11-03 12:35:00,19.35,19.36,19.33,19.34,173622.0,16.0641,16.0724,16.0475,16.0558,173622.0
2015-11-03 12:40:00,19.34,19.34,19.33,19.34,169881.0,16.0558,16.0558,16.0475,16.0558,169881.0
2015-11-03 12:45:00,19.34,19.34,19.34,19.34,74697.0,16.0558,16.0558,16.0558,16.0558,74697.0
2015-11-03 12:50:00,19.34,19.36,19.34,19.35,150261.0,16.0558,16.0724,16.0558,16.0641,150261.0
2015-11-03 12:55:00,19.35,19.35,19.34,19.35,106239.0,16.0641,16.0641,16.0558,16.0641,106239.0
2015-11-03 13:00:00,19.34,19.35,19.34,19.35,111702.0,16.0558,16.0641,16.0558,16.0641,111702.0
2015-11-03 13:05:00,19.35,19.36,19.34,19.34,137898.0,16.0641,16.0724,16.0558,16.0558,137898.0
2015-11-03 13:10:00,19.34,19.35,19.34,19.35,149109.0,16.0558,16.0641,16.0558,16.0641,149109.0
2015-11-03 13:15:00,19.35,19.35,19.34,19.35,158082.0,16.0641,16.0641,16.0558,16.0641,158082.0
2015-11-03 13:20:00,19.35,19.35,19.34,19.34,195300.0,16.0641,16.0641,16.0558,16.0558,195300.0
2015-11-03 13:25:00,19.34,19.35,19.33,19.35,240963.0,16.0558,16.0641,16.0475,16.0641,240963.0
2015-11-03 13:30:00,19.35,19.36,19.34,19.34,156306.0,16.0641,16.0724,16.0558,16.0558,156306.0
2015-11-03 13:35:00,19.35,19.35,19.33,19.34,220170.0,16.0641,16.0641,16.0475,16.0558,220170.0
2015-11-03 13:40:00,19.34,19.35,19.34,19.34,270228.0,16.0558,16.0641,16.0558,16.0558,270228.0
2015-11-03 13:45:00,19.34,19.36,19.34,19.35,256659.0,16.0558,16.0724,16.0558,16.0641,256659.0
2015-11-03 13:50:00,19.35,19.35,19.34,19.34,426096.0,16.0641,16.0641,16.0558,16.0558,426096.0
2015-11-03 13:55:00,19.34,19.35,19.34,19.35,255465.0,16.0558,16.0641,16.0558,16.0641,255465.0
2015-11-03 14:00:00,19.35,19.35,19.34,19.35,197094.0,16.0641,16.0641,16.0558,16.0641,197094.0
2015-11-03 14:05:00,19.35,19.36,19.34,19.36,204951.0,16.0641,16.0724,16.0558,16.0724,204951.0
2015-11-03 14:10:00,19.36,19.39,19.36,19.39,274005.0,16.0724,16.0973,16.0724,16.0973,274005.0
2015-11-03 14:15:00,19.39,19.4,19.38,19.39,323061.0,16.0973,16.1056,16.089,16.0973,323061.0
2015-11-03 14:20:00,19.39,19.39,19.38,19.38,253374.0,16.0973,16.0973,16.089,16.089,253374.0
2015-11-03 14:25:00,19.39,19.39,19.38,19.39,466005.0,16.0973,16.0973,16.089,16.0973,466005.0
2015-11-03 14:30:00,19.39,19.4,19.39,19.4,269448.0,16.0973,16.1056,16.0973,16.1056,269448.0
2015-11-03 14:35:00,19.4,19.41,19.4,19.4,173997.0,16.1056,16.1139,16.1056,16.1056,173997.0
2015-11-03 14:40:00,19.4,19.41,19.38,19.39,384606.0,16.1056,16.1139,16.089,16.0973,384606.0
2015-11-03 14:45:00,19.39,19.4,19.39,19.39,176820.0,16.0973,16.1056,16.0973,16.0973,176820.0
2015-11-03 14:50:00,19.39,19.39,19.37,19.37,178269.0,16.0973,16.0973,16.0807,16.0807,178269.0
2015-11-03 14:55:00,19.37,19.37,19.36,19.36,146343.0,16.0807,16.0807,16.0724,16.0724,146343.0
2015-11-03 15:00:00,19.36,19.36,19.35,19.36,249591.0,16.0724,16.0724,16.0641,16.0724,249591.0
2015-11-03 15:05:00,19.36,19.39,19.35,19.38,300702.0,16.0724,16.0973,16.0641,16.089,300702.0
2015-11-03 15:10:00,19.38,19.39,19.37,19.39,404889.0,16.089,16.0973,16.0807,16.0973,404889.0
2015-11-03 15:15:00,19.38,19.4,19.38,19.39,588717.0,16.089,16.1056,16.089,16.0973,588717.0
2015-11-03 15:20:00,19.38,19.4,19.38,19.39,300132.0,16.089,16.1056,16.089,16.0973,300132.0
2015-11-03 15:25:00,19.39,19.4,19.38,19.38,258582.0,16.0973,16.1056,16.089,16.089,258582.0
2015-11-03 15:30:00,19.39,19.39,19.37,19.38,408024.0,16.0973,16.0973,16.0807,16.089,408024.0
2015-11-03 15:35:00,19.38,19.39,19.38,19.38,338706.0,16.089,16.0973,16.089,16.089,338706.0
2015-11-03 15:40:00,19.38,19.39,19.36,19.36,330699.0,16.089,16.0973,16.0724,16.0724,330699.0
2015-11-03 15:45:00,19.36,19.37,19.36,19.36,600570.0,16.0724,16.0807,16.0724,16.0724,600570.0
2015-11-03 15:50:00,19.36,19.37,19.35,19.36,705297.0,16.0724,16.0807,16.0641,16.0724,705297.0
2015-11-03 15:55:00,19.36,19.38,19.35,19.38,1634817.0,16.0724,16.089,16.0641,16.089,1634817.0
2015-11-04 09:30:00,19.52,19.59,19.51,19.56,1550988.0,16.2052,16.2633,16.1969,16.2384,1550988.0
2015-11-04 09:35:00,19.55,19.57,19.5,19.51,773256.0,16.2301,16.2467,16.1886,16.1969,773256.0
2015-11-04 09:40:00,19.51,19.51,19.44,19.49,711765.0,16.1969,16.1969,16.1388,16.1803,711765.0
2015-11-04 09:45:00,19.49,19.53,19.48,19.52,459357.0,16.1803,16.2135,16.172,16.2052,459357.0
2015-11-04 09:50:00,19.52,19.52,19.47,19.48,503133.0,16.2052,16.2052,16.1637,16.172,503133.0
2015-11-04 09:55:00,19.48,19.49,19.47,19.48,348843.0,16.172,16.1803,16.1637,16.172,348843.0
2015-11-04 10:00:00,19.48,19.51,19.46,19.5,1170417.0,16.172,16.1969,16.1554,16.1886,1170417.0
2015-11-04 10:05:00,19.49,19.5,19.48,19.49,258864.0,16.1803,16.1886,16.172,16.1803,258864.0
2015-11-04 10:10:00,19.49,19.5,19.48,19.49,241041.0,16.1803,16.1886,16.172,16.1803,241041.0
2015-11-04 10:15:00,19.49,19.55,19.49,19.54,725715.0,16.1803,16.2301,16.1803,16.2218,725715.0
2015-11-04 10:20:00,19.54,19.54,19.51,19.51,245466.0,16.2218,16.2218,16.1969,16.1969,245466.0
2015-11-04 10:25:00,19.52,19.53,19.51,19.52,433263.0,16.2052,16.2135,16.1969,16.2052,433263.0
2015-11-04 10:30:00,19.52,19.53,19.51,19.52,344295.0,16.2052,16.2135,16.1969,16.2052,344295.0
2015-11-04 10:35:00,19.52,19.53,19.49,19.5,404535.0,16.2052,16.2135,16.1803,16.1886,404535.0
2015-11-04 10:40:00,19.5,19.51,19.47,19.49,587787.0,16.1886,16.1969,16.1637,16.1803,587787.0
2015-11-04 10:45:00,19.49,19.49,19.46,19.47,332232.0,16.1803,16.1803,16.1554,16.1637,332232.0
2015-11-04 10:50:00,19.47,19.47,19.45,19.46,221151.0,16.1637,16.1637,16.1471,16.1554,221151.0
2015-11-04 10:55:00,19.46,19.46,19.42,19.43,537741.0,16.1554,16.1554,16.1222,16.1305,537741.0
2015-11-04 11:00:00,19.43,19.43,19.41,19.42,330312.0,16.1305,16.1305,16.1139,16.1222,330312.0
2015-11-04 11:05:00,19.42,19.43,19.4,19.4,517902.0,16.1222,16.1305,16.1056,16.1056,517902.0
2015-11-04 11:10:00,19.4,19.42,19.4,19.41,440760.0,16.1056,16.1222,16.1056,16.1139,440760.0
2015-11-04 11:15:00,19.41,19.42,19.4,19.41,290955.0,16.1139,16.1222,16.1056,16.1139,290955.0
2015-11-04 11:20:00,19.41,19.42,19.4,19.4,160512.0,16.1139,16.1222,16.1056,16.1056,160512.0
2015-11-04 11:25:00,19.4,19.41,19.4,19.41,192474.0,16.1056,16.1139,16.1056,16.1139,192474.0
2015-11-04 11:30:00,19.41,19.44,19.41,19.44,408525.0,16.1139,16.1388,16.1139,16.1388,408525.0
2015-11-04 11:35:00,19.44,19.47,19.44,19.47,528276.0,16.1388,16.1637,16.1388,16.1637,528276.0
2015-11-04 11:40:00,19.47,19.48,19.46,19.47,214650.0,16.1637,16.172,16.1554,16.1637,214650.0
2015-11-04 11:45:00,19.47,19.47,19.45,19.47,211356.0,16.1637,16.1637,16.1471,16.1637,211356.0
2015-11-04 11:50:00,19.47,19.47,19.46,19.46,165006.0,16.1637,16.1637,16.1554,16.1554,165006.0
2015-11-04 11:55:00,19.46,19.46,19.44,19.44,220143.0,16.1554,16.1554,16.1388,16.1388,220143.0
2015-11-04 12:00:00,19.44,19.45,19.43,19.45,299274.0,16.1388,16.1471,16.1305,16.1471,299274.0
2015-11-04 12:05:00,19.45,19.45,19.43,19.45,238185.0,16.1471,16.1471,16.1305,16.1471,238185.0
2015-11-04 12:10:00,19.45,19.45,19.43,19.44,238464.0,16.1471,16.1471,16.1305,16.1388,238464.0
2015-11-04 12:15:00,19.44,19.44,19.43,19.44,385326.0,16.1388,16.1388,16.1305,16.1388,385326.0
2015-11-04 12:20:00,19.44,19.44,19.43,19.44,187452.0,16.1388,16.1388,16.1305,16.1388,187452.0
2015-11-04 12:25:00,19.44,19.45,19.43,19.44,189051.0,16.1388,16.1471,16.1305,16.1388,189051.0
2015-11-04 12:30:00,19.44,19.44,19.43,19.44,292398.0,16.1388,16.1388,16.1305,16.1388,292398.0
2015-11-04 12:35:00,19.43,19.46,19.43,19.46,162918.0,16.1305,16.1554,16.1305,16.1554,162918.0
2015-11-04 12:40:00,19.46,19.46,19.45,19.46,259902.0,16.1554,16.1554,16.1471,16.1554,259902.0
2015-11-04 12:45:00,19.46,19.46,19.44,19.44,228090.0,16.1554,16.1554,16.1388,16.1388,228090.0
2015-11-04 12:50:00,19.44,19.44,19.42,19.43,234396.0,16.1388,16.1388,16.1222,16.1305,234396.0
2015-11-04 12:55:00,19.43,19.46,19.43,19.45,285369.0,16.1305,16.1554,16.1305,16.1471,285369.0
2015-11-04 13:00:00,19.45,19.46,19.43,19.43,272412.0,16.1471,16.1554,16.1305,16.1305,272412.0
2015-11-04 13:05:00,19.44,19.44,19.43,19.44,217080.0,16.1388,16.1388,16.1305,16.1388,217080.0
2015-11-04 13:10:00,19.44,19.45,19.44,19.45,197400.0,16.1388,16.1471,16.1388,16.1471,197400.0
2015-11-04 13:15:00,19.45,19.45,19.44,19.44,224469.0,16.1471,16.1471,16.1388,16.1388,224469.0
2015-11-04 13:20:00,19.44,19.45,19.43,19.45,149865.0,16.1388,16.1471,16.1305,16.1471,149865.0
2015-11-04 13:25:00,19.45,19.45,19.44,19.44,101700.0,16.1471,16.1471,16.1388,16.1388,101700.0
2015-11-04 13:30:00,19.44,19.45,19.44,19.45,109497.0,16.1388,16.1471,16.1388,16.1471,109497.0
2015-11-04 13:35:00,19.45,19.47,19.45,19.46,136851.0,16.1471,16.1637,16.1471,16.1554,136851.0
2015-11-04 13:40:00,19.46,19.47,19.45,19.46,245226.0,16.1554,16.1637,16.1471,16.1554,245226.0
2015-11-04 13:45:00,19.46,19.46,19.44,19.44,212034.0,16.1554,16.1554,16.1388,16.1388,212034.0
2015-11-04 13:50:00,19.44,19.45,19.44,19.45,115380.0,16.1388,16.1471,16.1388,16.1471,115380.0
2015-11-04 13:55:00,19.45,19.47,19.45,19.46,211512.0,16.1471,16.1637,16.1471,16.1554,211512.0
2015-11-04 14:00:00,19.46,19.47,19.45,19.46,330462.0,16.1554,16.1637,16.1471,16.1554,330462.0
2015-11-04 14:05:00,19.46,19.49,19.46,19.48,337089.0,16.1554,16.1803,16.1554,16.172,337089.0
2015-11-04 14:10:00,19.49,19.5,19.48,19.49,183666.0,16.1803,16.1886,16.172,16.1803,183666.0
2015-11-04 14:15:00,19.48,19.49,19.47,19.47,173724.0,16.172,16.1803,16.1637,16.1637,173724.0
2015-11-04 14:20:00,19.47,19.48,19.47,19.47,167613.0,16.1637,16.172,16.1637,16.1637,167613.0
2015-11-04 14:25:00,19.47,19.48,19.46,19.48,174606.0,16.1637,16.172,16.1554,16.172,174606.0
2015-11-04 14:30:00,19.48,19.5,19.48,19.49,302841.0,16.172,16.1886,16.172,16.1803,302841.0
2015-11-04 14:35:00,19.49,19.5,19.48,19.49,219813.0,16.1803,16.1886,16.172,16.1803,219813.0
2015-11-04 14:40:00,19.49,19.49,19.47,19.48,237786.0,16.1803,16.1803,16.1637,16.172,237786.0
2015-11-04 14:45:00,19.48,19.48,19.46,19.47,144453.0,16.172,16.172,16.1554,16.1637,144453.0
2015-11-04 14:50:00,19.47,19.47,19.46,19.47,147888.0,16.1637,16.1637,16.1554,16.1637,147888.0
2015-11-04 14:55:00,19.47,19.48,19.47,19.48,144168.0,16.1637,16.172,16.1637,16.172,144168.0
2015-11-04 15:00:00,19.48,19.49,19.45,19.46,248691.0,16.172,16.1803,16.1471,16.1554,248691.0
2015-11-04 15:05:00,19.46,19.47,19.45,19.45,257340.0,16.1554,16.1637,16.1471,16.1471,257340.0
2015-11-04 15:10:00,19.45,19.46,19.45,19.45,361713.0,16.1471,16.1554,16.1471,16.1471,361713.0
2015-11-04 15:15:00,19.45,19.46,19.44,19.45,248898.0,16.1471,16.1554,16.1388,16.1471,248898.0
2015-11-04 15:20:00,19.45,19.47,19.45,19.46,250557.0,16.1471,16.1637,16.1471,16.1554,250557.0
2015-11-04 15:25:00,19.47,19.48,19.46,19.48,285579.0,16.1637,16.172,16.1554,16.172,285579.0
2015-11-04 15:30:00,19.48,19.49,19.45,19.47,555261.0,16.172,16.1803,16.1471,16.1637,555261.0
2015-11-04 15:35:00,19.46,19.47,19.44,19.44,328122.0,16.1554,16.1637,16.1388,16.1388,328122.0
2015-11-04 15:40:00,19.44,19.45,19.43,19.43,550077.0,16.1388,16.1471,16.1305,16.1305,550077.0
2015-11-04 15:45:00,19.43,19.43,19.42,19.43,511464.0,16.1305,16.1305,16.1222,16.1305,511464.0
2015-11-04 15:50:00,19.43,19.44,19.42,19.43,366957.0,16.1305,16.1388,16.1222,16.1305,366957.0
2015-11-04 15:55:00,19.43,19.46,19.42,19.46,1264155.0,16.1305,16.1554,16.1222,16.1554,1264155.0
2015-11-05 09:30:00,19.5,19.55,19.47,19.54,813636.0,16.1886,16.2301,16.1637,16.2218,813636.0
2015-11-05 09:35:00,19.55,19.55,19.49,19.53,451284.0,16.2301,16.2301,16.1803,16.2135,451284.0
2015-11-05 09:40:00,19.53,19.54,19.53,19.54,499290.0,16.2135,16.2218,16.2135,16.2218,499290.0
2015-11-05 09:45:00,19.54,19.54,19.48,19.51,396252.0,16.2218,16.2218,16.172,16.1969,396252.0
2015-11-05 09:50:00,19.51,19.52,19.5,19.5,371943.0,16.1969,16.2052,16.1886,16.1886,371943.0
2015-11-05 09:55:00,19.5,19.51,19.49,19.51,291000.0,16.1886,16.1969,16.1803,16.1969,291000.0
2015-11-05 10:00:00,19.51,19.53,19.5,19.51,250392.0,16.1969,16.2135,16.1886,16.1969,250392.0
2015-11-05 10:05:00,19.51,19.54,19.51,19.54,364536.0,16.1969,16.2218,16.1969,16.2218,364536.0
2015-11-05 10:10:00,19.54,19.56,19.53,19.56,511092.0,16.2218,16.2384,16.2135,16.2384,511092.0
2015-11-05 10:15:00,19.55,19.56,19.54,19.54,438801.0,16.2301,16.2384,16.2218,16.2218,438801.0
2015-11-05 10:20:00,19.54,19.56,19.54,19.55,266586.0,16.2218,16.2384,16.2218,16.2301,266586.0
2015-11-05 10:25:00,19.55,19.56,19.55,19.55,258048.0,16.2301,16.2384,16.2301,16.2301,258048.0
2015-11-05 10:30:00,19.55,19.55,19.53,19.55,452544.0,16.2301,16.2301,16.2135,16.2301,452544.0
2015-11-05 10:35:00,19.55,19.56,19.54,19.55,179190.0,16.2301,16.2384,16.2218,16.2301,179190.0
2015-11-05 10:40:00,19.55,19.57,19.53,19.56,681276.0,16.2301,16.2467,16.2135,16.2384,681276.0
2015-11-05 10:45:00,19.56,19.58,19.56,19.57,502776.0,16.2384,16.255,16.2384,16.2467,502776.0
2015-11-05 10:50:00,19.57,19.59,19.56,19.57,396114.0,16.2467,16.2633,16.2384,16.2467,396114.0
2015-11-05 10:55:00,19.57,19.58,19.56,19.57,362415.0,16.2467,16.255,16.2384,16.2467,362415.0
2015-11-05 11:00:00,19.58,19.59,19.57,19.57,266979.0,16.255,16.2633,16.2467,16.2467,266979.0
2015-11-05 11:05:00,19.57,19.57,19.56,19.56,347529.0,16.2467,16.2467,16.2384,16.2384,347529.0
2015-11-05 11:10:00,19.56,19.57,19.55,19.55,242781.0,16.2384,16.2467,16.2301,16.2301,242781.0
2015-11-05 11:15:00,19.55,19.57,19.55,19.55,183213.0,16.2301,16.2467,16.2301,16.2301,183213.0
2015-11-05 11:20:00,19.55,19.57,19.55,19.57,354921.0,16.2301,16.2467,16.2301,16.2467,354921.0
2015-11-05 11:25:00,19.57,19.58,19.56,19.56,217515.0,16.2467,16.255,16.2384,16.2384,217515.0
2015-11-05 11:30:00,19.57,19.57,19.56,19.56,195099.0,16.2467,16.2467,16.2384,16.2384,195099.0
2015-11-05 11:35:00,19.56,19.56,19.54,19.55,140409.0,16.2384,16.2384,16.2218,16.2301,140409.0
2015-11-05 11:40:00,19.54,19.56,19.54,19.56,127770.0,16.2218,16.2384,16.2218,16.2384,127770.0
2015-11-05 11:45:00,19.56,19.59,19.56,19.59,204276.0,16.2384,16.2633,16.2384,16.2633,204276.0
2015-11-05 11:50:00,19.59,19.62,19.59,19.61,263901.0,16.2633,16.2882,16.2633,16.2799,263901.0
2015-11-05 11:55:00,19.61,19.62,19.61,19.62,247617.0,16.2799,16.2882,16.2799,16.2882,247617.0
2015-11-05 12:00:00,19.62,19.63,19.61,19.63,251643.0,16.2882,16.2965,16.2799,16.2965,251643.0
2015-11-05 12:05:00,19.63,19.66,19.62,19.65,349770.0,16.2965,16.3214,16.2882,16.3131,349770.0
2015-11-05 12:10:00,19.65,19.65,19.62,19.63,200460.0,16.3131,16.3131,16.2882,16.2965,200460.0
2015-11-05 12:15:00,19.63,19.64,19.62,19.62,136611.0,16.2965,16.3048,16.2882,16.2882,136611.0
2015-11-05 12:20:00,19.62,19.62,19.61,19.62,155439.0,16.2882,16.2882,16.2799,16.2882,155439.0
2015-11-05 12:25:00,19.61,19.64,19.61,19.62,135882.0,16.2799,16.3048,16.2799,16.2882,135882.0
2015-11-05 12:30:00,19.63,19.63,19.61,19.62,128739.0,16.2965,16.2965,16.2799,16.2882,128739.0
2015-11-05 12:35:00,19.62,19.62,19.61,19.62,109290.0,16.2882,16.2882,16.2799,16.2882,109290.0
2015-11-05 12:40:00,19.62,19.63,19.62,19.62,139905.0,16.2882,16.2965,16.2882,16.2882,139905.0
2015-11-05 12:45:00,19.62,19.62,19.61,19.61,175977.0,16.2882,16.2882,16.2799,16.2799,175977.0
2015-11-05 12:50:00,19.61,19.63,19.6,19.62,174831.0,16.2799,16.2965,16.2716,16.2882,174831.0
2015-11-05 12:55:00,19.62,19.63,19.61,19.63,116943.0,16.2882,16.2965,16.2799,16.2965,116943.0
2015-11-05 13:00:00,19.63,19.63,19.62,19.63,97272.0,16.2965,16.2965,16.2882,16.2965,97272.0
2015-11-05 13:05:00,19.63,19.63,19.61,19.61,152862.0,16.2965,16.2965,16.2799,16.2799,152862.0
2015-11-05 13:10:00,19.61,19.62,19.6,19.61,123051.0,16.2799,16.2882,16.2716,16.2799,123051.0
2015-11-05 13:15:00,19.61,19.62,19.61,19.61,77901.0,16.2799,16.2882,16.2799,16.2799,77901.0
2015-11-05 13:20:00,19.61,19.62,19.6,19.62,165435.0,16.2799,16.2882,16.2716,16.2882,165435.0
2015-11-05 13:25:00,19.62,19.62,19.61,19.61,118719.0,16.2882,16.2882,16.2799,16.2799,118719.0
2015-11-05 13:30:00,19.61,19.64,19.61,19.63,166266.0,16.2799,16.3048,16.2799,16.2965,166266.0
2015-11-05 13:35:00,19.63,19.65,19.63,19.64,119865.0,16.2965,16.3131,16.2965,16.3048,119865.0
2015-11-05 13:40:00,19.64,19.64,19.62,19.63,168837.0,16.3048,16.3048,16.2882,16.2965,168837.0
2015-11-05 13:45:00,19.63,19.63,19.6,19.6,168387.0,16.2965,16.2965,16.2716,16.2716,168387.0
2015-11-05 13:50:00,19.6,19.61,19.59,19.61,189609.0,16.2716,16.2799,16.2633,16.2799,189609.0
2015-11-05 13:55:00,19.61,19.62,19.6,19.6,158268.0,16.2799,16.2882,16.2716,16.2716,158268.0
2015-11-05 14:00:00,19.61,19.61,19.59,19.59,153327.0,16.2799,16.2799,16.2633,16.2633,153327.0
2015-11-05 14:05:00,19.59,19.6,19.56,19.56,275319.0,16.2633,16.2716,16.2384,16.2384,275319.0
2015-11-05 14:10:00,19.56,19.57,19.55,19.56,147627.0,16.2384,16.2467,16.2301,16.2384,147627.0
2015-11-05 14:15:00,19.56,19.56,19.55,19.55,195318.0,16.2384,16.2384,16.2301,16.2301,195318.0
2015-11-05 14:20:00,19.56,19.56,19.54,19.56,183537.0,16.2384,16.2384,16.2218,16.2384,183537.0
2015-11-05 14:25:00,19.56,19.59,19.56,19.58,314004.0,16.2384,16.2633,16.2384,16.255,314004.0
2015-11-05 14:30:00,19.58,19.58,19.56,19.57,210267.0,16.255,16.255,16.2384,16.2467,210267.0
2015-11-05 14:35:00,19.57,19.57,19.54,19.54,197400.0,16.2467,16.2467,16.2218,16.2218,197400.0
2015-11-05 14:40:00,19.54,19.56,19.54,19.56,136722.0,16.2218,16.2384,16.2218,16.2384,136722.0
2015-11-05 14:45:00,19.56,19.56,19.54,19.54,474549.0,16.2384,16.2384,16.2218,16.2218,474549.0
2015-11-05 14:50:00,19.54,19.56,19.54,19.55,312633.0,16.2218,16.2384,16.2218,16.2301,312633.0
2015-11-05 14:55:00,19.55,19.57,19.54,19.56,169497.0,16.2301,16.2467,16.2218,16.2384,169497.0
2015-11-05 15:00:00,19.57,19.57,19.53,19.53,204192.0,16.2467,16.2467,16.2135,16.2135,204192.0
2015-11-05 15:05:00,19.53,19.55,19.53,19.54,264543.0,16.2135,16.2301,16.2135,16.2218,264543.0
2015-11-05 15:10:00,19.54,19.54,19.52,19.53,253080.0,16.2218,16.2218,16.2052,16.2135,253080.0
2015-11-05 15:15:00,19.53,19.55,19.53,19.54,333186.0,16.2135,16.2301,16.2135,16.2218,333186.0
2015-11-05 15:20:00,19.54,19.55,19.54,19.55,200220.0,16.2218,16.2301,16.2218,16.2301,200220.0
2015-11-05 15:25:00,19.55,19.56,19.54,19.56,423852.0,16.2301,16.2384,16.2218,16.2384,423852.0
2015-11-05 15:30:00,19.56,19.57,19.56,19.56,294168.0,16.2384,16.2467,16.2384,16.2384,294168.0
2015-11-05 15:35:00,19.56,19.58,19.56,19.58,362349.0,16.2384,16.255,16.2384,16.255,362349.0
2015-11-05 15:40:00,19.58,19.58,19.56,19.57,554217.0,16.255,16.255,16.2384,16.2467,554217.0
2015-11-05 15:45:00,19.57,19.57,19.54,19.55,738351.0,16.2467,16.2467,16.2218,16.2301,738351.0
2015-11-05 15:50:00,19.55,19.55,19.54,19.55,947046.0,16.2301,16.2301,16.2218,16.2301,947046.0
2015-11-05 15:55:00,19.55,19.56,19.53,19.54,1795449.0,16.2301,16.2384,16.2135,16.2218,1795449.0
2015-11-06 09:30:00,19.64,19.73,19.59,19.69,1225152.0,16.3048,16.3796,16.2633,16.3464,1225152.0
2015-11-06 09:35:00,19.68,19.73,19.65,19.69,1015023.0,16.338,16.3796,16.3131,16.3464,1015023.0
2015-11-06 09:40:00,19.69,19.69,19.62,19.63,994311.0,16.3464,16.3464,16.2882,16.2965,994311.0
2015-11-06 09:45:00,19.63,19.64,19.58,19.58,779655.0,16.2965,16.3048,16.255,16.255,779655.0
2015-11-06 09:50:00,19.58,19.6,19.5,19.51,919239.0,16.255,16.2716,16.1886,16.1969,919239.0
2015-11-06 09:55:00,19.51,19.53,19.48,19.52,777090.0,16.1969,16.2135,16.172,16.2052,777090.0
2015-11-06 10:00:00,19.52,19.55,19.48,19.49,602469.0,16.2052,16.2301,16.172,16.1803,602469.0
2015-11-06 10:05:00,19.49,19.5,19.47,19.5,362139.0,16.1803,16.1886,16.1637,16.1886,362139.0
2015-11-06 10:10:00,19.5,19.51,19.47,19.51,284856.0,16.1886,16.1969,16.1637,16.1969,284856.0
2015-11-06 10:15:00,19.51,19.53,19.49,19.52,281721.0,16.1969,16.2135,16.1803,16.2052,281721.0
2015-11-06 10:20:00,19.52,19.53,19.5,19.5,248763.0,16.2052,16.2135,16.1886,16.1886,248763.0
2015-11-06 10:25:00,19.51,19.52,19.48,19.49,234246.0,16.1969,16.2052,16.172,16.1803,234246.0
2015-11-06 10:30:00,19.49,19.51,19.48,19.49,397764.0,16.1803,16.1969,16.172,16.1803,397764.0
2015-11-06 10:35:00,19.5,19.52,19.49,19.51,193968.0,16.1886,16.2052,16.1803,16.1969,193968.0
2015-11-06 10:40:00,19.51,19.57,19.51,19.53,448644.0,16.1969,16.2467,16.1969,16.2135,448644.0
2015-11-06 10:45:00,19.53,19.54,19.51,19.52,239016.0,16.2135,16.2218,16.1969,16.2052,239016.0
2015-11-06 10:50:00,19.52,19.53,19.5,19.52,240156.0,16.2052,16.2135,16.1886,16.2052,240156.0
2015-11-06 10:55:00,19.52,19.53,19.51,19.53,284064.0,16.2052,16.2135,16.1969,16.2135,284064.0
2015-11-06 11:00:00,19.53,19.54,19.51,19.51,215691.0,16.2135,16.2218,16.1969,16.1969,215691.0
2015-11-06 11:05:00,19.51,19.52,19.5,19.51,202299.0,16.1969,16.2052,16.1886,16.1969,202299.0
2015-11-06 11:10:00,19.51,19.51,19.48,19.49,230067.0,16.1969,16.1969,16.172,16.1803,230067.0
2015-11-06 11:15:00,19.49,19.49,19.47,19.47,384171.0,16.1803,16.1803,16.1637,16.1637,384171.0
2015-11-06 11:20:00,19.47,19.48,19.45,19.45,276516.0,16.1637,16.172,16.1471,16.1471,276516.0
2015-11-06 11:25:00,19.45,19.46,19.44,19.45,294630.0,16.1471,16.1554,16.1388,16.1471,294630.0
2015-11-06 11:30:00,19.45,19.47,19.45,19.47,156048.0,16.1471,16.1637,16.1471,16.1637,156048.0
2015-11-06 11:35:00,19.47,19.48,19.47,19.47,157539.0,16.1637,16.172,16.1637,16.1637,157539.0
2015-11-06 11:40:00,19.47,19.48,19.47,19.47,173319.0,16.1637,16.172,16.1637,16.1637,173319.0
2015-11-06 11:45:00,19.47,19.49,19.47,19.49,199614.0,16.1637,16.1803,16.1637,16.1803,199614.0
2015-11-06 11:50:00,19.49,19.51,19.48,19.51,164466.0,16.1803,16.1969,16.172,16.1969,164466.0
2015-11-06 11:55:00,19.51,19.52,19.49,19.5,295158.0,16.1969,16.2052,16.1803,16.1886,295158.0
2015-11-06 12:00:00,19.49,19.51,19.49,19.5,189210.0,16.1803,16.1969,16.1803,16.1886,189210.0
2015-11-06 12:05:00,19.5,19.51,19.5,19.51,283161.0,16.1886,16.1969,16.1886,16.1969,283161.0
2015-11-06 12:10:00,19.51,19.54,19.51,19.54,486900.0,16.1969,16.2218,16.1969,16.2218,486900.0
2015-11-06 12:15:00,19.55,19.56,19.54,19.56,228930.0,16.2301,16.2384,16.2218,16.2384,228930.0
2015-11-06 12:20:00,19.55,19.56,19.53,19.54,205158.0,16.2301,16.2384,16.2135,16.2218,205158.0
2015-11-06 12:25:00,19.54,19.55,19.54,19.55,173349.0,16.2218,16.2301,16.2218,16.2301,173349.0
2015-11-06 12:30:00,19.55,19.55,19.54,19.55,155235.0,16.2301,16.2301,16.2218,16.2301,155235.0
2015-11-06 12:35:00,19.55,19.55,19.52,19.53,144486.0,16.2301,16.2301,16.2052,16.2135,144486.0
2015-11-06 12:40:00,19.53,19.56,19.53,19.56,261057.0,16.2135,16.2384,16.2135,16.2384,261057.0
2015-11-06 12:45:00,19.56,19.57,19.55,19.56,191592.0,16.2384,16.2467,16.2301,16.2384,191592.0
2015-11-06 12:50:00,19.56,19.59,19.56,19.58,239100.0,16.2384,16.2633,16.2384,16.255,239100.0
2015-11-06 12:55:00,19.58,19.59,19.57,19.59,165633.0,16.255,16.2633,16.2467,16.2633,165633.0
2015-11-06 13:00:00,19.59,19.59,19.58,19.59,164349.0,16.2633,16.2633,16.255,16.2633,164349.0
2015-11-06 13:05:00,19.59,19.59,19.57,19.57,85212.0,16.2633,16.2633,16.2467,16.2467,85212.0
2015-11-06 13:10:00,19.58,19.58,19.57,19.58,117912.0,16.255,16.255,16.2467,16.255,117912.0
2015-11-06 13:15:00,19.58,19.59,19.58,19.58,114303.0,16.255,16.2633,16.255,16.255,114303.0
2015-11-06 13:20:00,19.58,19.59,19.58,19.59,191154.0,16.255,16.2633,16.255,16.2633,191154.0
2015-11-06 13:25:00,19.59,19.59,19.58,19.58,170364.0,16.2633,16.2633,16.255,16.255,170364.0
2015-11-06 13:30:00,19.58,19.59,19.58,19.58,174885.0,16.255,16.2633,16.255,16.255,174885.0
2015-11-06 13:35:00,19.58,19.58,19.56,19.56,548262.0,16.255,16.255,16.2384,16.2384,548262.0
2015-11-06 13:40:00,19.56,19.57,19.56,19.57,296640.0,16.2384,16.2467,16.2384,16.2467,296640.0
2015-11-06 13:45:00,19.57,19.57,19.55,19.56,164565.0,16.2467,16.2467,16.2301,16.2384,164565.0
2015-11-06 13:50:00,19.56,19.63,19.56,19.62,462693.0,16.2384,16.2965,16.2384,16.2882,462693.0
2015-11-06 13:55:00,19.62,19.64,19.62,19.63,178731.0,16.2882,16.3048,16.2882,16.2965,178731.0
2015-11-06 14:00:00,19.63,19.66,19.63,19.66,343122.0,16.2965,16.3214,16.2965,16.3214,343122.0
2015-11-06 14:05:00,19.65,19.66,19.63,19.63,152109.0,16.3131,16.3214,16.2965,16.2965,152109.0
2015-11-06 14:10:00,19.64,19.65,19.63,19.63,151773.0,16.3048,16.3131,16.2965,16.2965,151773.0
2015-11-06 14:15:00,19.63,19.64,19.6,19.6,153852.0,16.2965,16.3048,16.2716,16.2716,153852.0
2015-11-06 14:20:00,19.6,19.62,19.6,19.62,265107.0,16.2716,16.2882,16.2716,16.2882,265107.0
2015-11-06 14:25:00,19.61,19.63,19.6,19.63,192786.0,16.2799,16.2965,16.2716,16.2965,192786.0
2015-11-06 14:30:00,19.63,19.63,19.58,19.59,249036.0,16.2965,16.2965,16.255,16.2633,249036.0
2015-11-06 14:35:00,19.59,19.6,19.56,19.56,278349.0,16.2633,16.2716,16.2384,16.2384,278349.0
2015-11-06 14:40:00,19.56,19.56,19.54,19.55,245721.0,16.2384,16.2384,16.2218,16.2301,245721.0
2015-11-06 14:45:00,19.55,19.56,19.54,19.54,350529.0,16.2301,16.2384,16.2218,16.2218,350529.0
2015-11-06 14:50:00,19.54,19.55,19.53,19.54,185457.0,16.2218,16.2301,16.2135,16.2218,185457.0
2015-11-06 14:55:00,19.54,19.55,19.53,19.54,478773.0,16.2218,16.2301,16.2135,16.2218,478773.0
2015-11-06 15:00:00,19.54,19.55,19.54,19.54,243081.0,16.2218,16.2301,16.2218,16.2218,243081.0
2015-11-06 15:05:00,19.54,19.55,19.53,19.54,333342.0,16.2218,16.2301,16.2135,16.2218,333342.0
2015-11-06 15:10:00,19.54,19.54,19.53,19.54,279042.0,16.2218,16.2218,16.2135,16.2218,279042.0
2015-11-06 15:15:00,19.53,19.54,19.53,19.54,181716.0,16.2135,16.2218,16.2135,16.2218,181716.0
2015-11-06 15:20:00,19.54,19.54,19.53,19.54,314061.0,16.2218,16.2218,16.2135,16.2218,314061.0
2015-11-06 15:25:00,19.53,19.54,19.53,19.53,701295.0,16.2135,16.2218,16.2135,16.2135,701295.0
2015-11-06 15:30:00,19.53,19.55,19.53,19.55,380448.0,16.2135,16.2301,16.2135,16.2301,380448.0
2015-11-06 15:35:00,19.55,19.57,19.54,19.54,458535.0,16.2301,16.2467,16.2218,16.2218,458535.0
2015-11-06 15:40:00,19.54,19.57,19.54,19.57,283899.0,16.2218,16.2467,16.2218,16.2467,283899.0
2015-11-06 15:45:00,19.57,19.58,19.57,19.58,374250.0,16.2467,16.255,16.2467,16.255,374250.0
2015-11-06 15:50:00,19.58,19.61,19.58,19.59,551718.0,16.255,16.2799,16.255,16.2633,551718.0
2015-11-06 15:55:00,19.59,19.6,19.58,19.6,986061.0,16.2633,16.2716,16.255,16.2716,986061.0
2015-11-09 09:30:00,19.5,19.59,19.48,19.53,1045608.0,16.1886,16.2633,16.172,16.2135,1045608.0
2015-11-09 09:35:00,19.53,19.54,19.5,19.52,460431.0,16.2135,16.2218,16.1886,16.2052,460431.0
2015-11-09 09:40:00,19.53,19.53,19.44,19.45,615357.0,16.2135,16.2135,16.1388,16.1471,615357.0
2015-11-09 09:45:00,19.45,19.47,19.44,19.45,371178.0,16.1471,16.1637,16.1388,16.1471,371178.0
2015-11-09 09:50:00,19.45,19.46,19.43,19.45,464262.0,16.1471,16.1554,16.1305,16.1471,464262.0
2015-11-09 09:55:00,19.45,19.46,19.44,19.44,354699.0,16.1471,16.1554,16.1388,16.1388,354699.0
2015-11-09 10:00:00,19.44,19.45,19.41,19.42,516531.0,16.1388,16.1471,16.1139,16.1222,516531.0
2015-11-09 10:05:00,19.42,19.42,19.39,19.41,294336.0,16.1222,16.1222,16.0973,16.1139,294336.0
2015-11-09 10:10:00,19.41,19.43,19.39,19.42,289164.0,16.1139,16.1305,16.0973,16.1222,289164.0
2015-11-09 10:15:00,19.42,19.44,19.42,19.44,323019.0,16.1222,16.1388,16.1222,16.1388,323019.0
2015-11-09 10:20:00,19.44,19.45,19.42,19.42,235557.0,16.1388,16.1471,16.1222,16.1222,235557.0
2015-11-09 10:25:00,19.42,19.44,19.42,19.43,153993.0,16.1222,16.1388,16.1222,16.1305,153993.0
2015-11-09 10:30:00,19.43,19.45,19.42,19.44,228354.0,16.1305,16.1471,16.1222,16.1388,228354.0
2015-11-09 10:35:00,19.44,19.46,19.44,19.45,213072.0,16.1388,16.1554,16.1388,16.1471,213072.0
2015-11-09 10:40:00,19.45,19.45,19.43,19.44,323985.0,16.1471,16.1471,16.1305,16.1388,323985.0
2015-11-09 10:45:00,19.44,19.45,19.43,19.44,349665.0,16.1388,16.1471,16.1305,16.1388,349665.0
2015-11-09 10:50:00,19.44,19.45,19.43,19.43,241242.0,16.1388,16.1471,16.1305,16.1305,241242.0
2015-11-09 10:55:00,19.43,19.44,19.4,19.41,322932.0,16.1305,16.1388,16.1056,16.1139,322932.0
2015-11-09 11:00:00,19.41,19.41,19.4,19.41,199137.0,16.1139,16.1139,16.1056,16.1139,199137.0
2015-11-09 11:05:00,19.41,19.41,19.38,19.38,255330.0,16.1139,16.1139,16.089,16.089,255330.0
2015-11-09 11:10:00,19.38,19.39,19.38,19.39,245775.0,16.089,16.0973,16.089,16.0973,245775.0
2015-11-09 11:15:00,19.39,19.39,19.36,19.37,366297.0,16.0973,16.0973,16.0724,16.0807,366297.0
2015-11-09 11:20:00,19.37,19.37,19.35,19.36,239964.0,16.0807,16.0807,16.0641,16.0724,239964.0
2015-11-09 11:25:00,19.36,19.36,19.34,19.34,212490.0,16.0724,16.0724,16.0558,16.0558,212490.0
2015-11-09 11:30:00,19.34,19.37,19.34,19.36,195480.0,16.0558,16.0807,16.0558,16.0724,195480.0
2015-11-09 11:35:00,19.36,19.37,19.35,19.36,129669.0,16.0724,16.0807,16.0641,16.0724,129669.0
2015-11-09 11:40:00,19.36,19.38,19.35,19.36,153954.0,16.0724,16.089,16.0641,16.0724,153954.0
2015-11-09 11:45:00,19.36,19.36,19.34,19.36,127899.0,16.0724,16.0724,16.0558,16.0724,127899.0
2015-11-09 11:50:00,19.36,19.37,19.35,19.36,158202.0,16.0724,16.0807,16.0641,16.0724,158202.0
2015-11-09 11:55:00,19.35,19.36,19.35,19.35,141285.0,16.0641,16.0724,16.0641,16.0641,141285.0
2015-11-09 12:00:00,19.35,19.37,19.34,19.37,142536.0,16.0641,16.0807,16.0558,16.0807,142536.0
2015-11-09 12:05:00,19.37,19.38,19.36,19.38,136743.0,16.0807,16.089,16.0724,16.089,136743.0
2015-11-09 12:10:00,19.38,19.38,19.37,19.38,97317.0,16.089,16.089,16.0807,16.089,97317.0
2015-11-09 12:15:00,19.38,19.38,19.37,19.37,83715.0,16.089,16.089,16.0807,16.0807,83715.0
2015-11-09 12:20:00,19.37,19.38,19.37,19.37,170010.0,16.0807,16.089,16.0807,16.0807,170010.0
2015-11-09 12:25:00,19.38,19.38,19.37,19.37,122700.0,16.089,16.089,16.0807,16.0807,122700.0
2015-11-09 12:30:00,19.37,19.38,19.37,19.38,146232.0,16.0807,16.089,16.0807,16.089,146232.0
2015-11-09 12:35:00,19.38,19.4,19.38,19.4,161271.0,16.089,16.1056,16.089,16.1056,161271.0
2015-11-09 12:40:00,19.4,19.42,19.4,19.42,140067.0,16.1056,16.1222,16.1056,16.1222,140067.0
2015-11-09 12:45:00,19.42,19.42,19.41,19.42,128256.0,16.1222,16.1222,16.1139,16.1222,128256.0
2015-11-09 12:50:00,19.42,19.42,19.41,19.42,146973.0,16.1222,16.1222,16.1139,16.1222,146973.0
2015-11-09 12:55:00,19.42,19.42,19.41,19.42,220683.0,16.1222,16.1222,16.1139,16.1222,220683.0
2015-11-09 13:00:00,19.42,19.43,19.41,19.41,273489.0,16.1222,16.1305,16.1139,16.1139,273489.0
2015-11-09 13:05:00,19.41,19.42,19.4,19.42,143520.0,16.1139,16.1222,16.1056,16.1222,143520.0
2015-11-09 13:10:00,19.42,19.42,19.4,19.4,149715.0,16.1222,16.1222,16.1056,16.1056,149715.0
2015-11-09 13:15:00,19.4,19.41,19.4,19.41,121911.0,16.1056,16.1139,16.1056,16.1139,121911.0
2015-11-09 13:20:00,19.4,19.42,19.4,19.41,214374.0,16.1056,16.1222,16.1056,16.1139,214374.0
2015-11-09 13:25:00,19.41,19.42,19.4,19.4,133296.0,16.1139,16.1222,16.1056,16.1056,133296.0
2015-11-09 13:30:00,19.4,19.41,19.4,19.4,199248.0,16.1056,16.1139,16.1056,16.1056,199248.0
2015-11-09 13:35:00,19.4,19.43,19.4,19.42,137427.0,16.1056,16.1305,16.1056,16.1222,137427.0
2015-11-09 13:40:00,19.42,19.43,19.41,19.42,94125.0,16.1222,16.1305,16.1139,16.1222,94125.0
2015-11-09 13:45:00,19.42,19.42,19.41,19.42,245760.0,16.1222,16.1222,16.1139,16.1222,245760.0
2015-11-09 13:50:00,19.42,19.44,19.41,19.43,270651.0,16.1222,16.1388,16.1139,16.1305,270651.0
2015-11-09 13:55:00,19.43,19.43,19.42,19.42,159708.0,16.1305,16.1305,16.1222,16.1222,159708.0
2015-11-09 14:00:00,19.42,19.43,19.42,19.43,108267.0,16.1222,16.1305,16.1222,16.1305,108267.0
2015-11-09 14:05:00,19.43,19.45,19.43,19.44,200568.0,16.1305,16.1471,16.1305,16.1388,200568.0
2015-11-09 14:10:00,19.44,19.46,19.44,19.45,188580.0,16.1388,16.1554,16.1388,16.1471,188580.0
2015-11-09 14:15:00,19.44,19.44,19.42,19.44,116079.0,16.1388,16.1388,16.1222,16.1388,116079.0
2015-11-09 14:20:00,19.44,19.45,19.42,19.43,120219.0,16.1388,16.1471,16.1222,16.1305,120219.0
2015-11-09 14:25:00,19.43,19.44,19.42,19.43,125376.0,16.1305,16.1388,16.1222,16.1305,125376.0
2015-11-09 14:30:00,19.43,19.47,19.43,19.44,181503.0,16.1305,16.1637,16.1305,16.1388,181503.0
2015-11-09 14:35:00,19.44,19.45,19.43,19.43,259362.0,16.1388,16.1471,16.1305,16.1305,259362.0
2015-11-09 14:40:00,19.43,19.45,19.43,19.43,170910.0,16.1305,16.1471,16.1305,16.1305,170910.0
2015-11-09 14:45:00,19.43,19.44,19.43,19.44,166431.0,16.1305,16.1388,16.1305,16.1388,166431.0
2015-11-09 14:50:00,19.44,19.45,19.43,19.43,184425.0,16.1388,16.1471,16.1305,16.1305,184425.0
2015-11-09 14:55:00,19.43,19.45,19.43,19.43,199569.0,16.1305,16.1471,16.1305,16.1305,199569.0
2015-11-09 15:00:00,19.43,19.44,19.43,19.44,173412.0,16.1305,16.1388,16.1305,16.1388,173412.0
2015-11-09 15:05:00,19.44,19.44,19.41,19.42,204855.0,16.1388,16.1388,16.1139,16.1222,204855.0
2015-11-09 15:10:00,19.42,19.43,19.42,19.42,243432.0,16.1222,16.1305,16.1222,16.1222,243432.0
2015-11-09 15:15:00,19.42,19.44,19.41,19.44,390780.0,16.1222,16.1388,16.1139,16.1388,390780.0
2015-11-09 15:20:00,19.44,19.46,19.43,19.45,271038.0,16.1388,16.1554,16.1305,16.1471,271038.0
2015-11-09 15:25:00,19.45,19.46,19.45,19.45,264993.0,16.1471,16.1554,16.1471,16.1471,264993.0
2015-11-09 15:30:00,19.45,19.48,19.45,19.48,367155.0,16.1471,16.172,16.1471,16.172,367155.0
2015-11-09 15:35:00,19.48,19.5,19.47,19.5,460806.0,16.172,16.1886,16.1637,16.1886,460806.0
2015-11-09 15:40:00,19.5,19.53,19.49,19.52,609111.0,16.1886,16.2135,16.1803,16.2052,609111.0
2015-11-09 15:45:00,19.52,19.55,19.52,19.54,832491.0,16.2052,16.2301,16.2052,16.2218,832491.0
2015-11-09 15:50:00,19.55,19.55,19.53,19.55,484371.0,16.2301,16.2301,16.2135,16.2301,484371.0
2015-11-09 15:55:00,19.55,19.55,19.5,19.5,1755534.0,16.2301,16.2301,16.1886,16.1886,1755534.0
2015-11-10 09:30:00,19.44,19.56,19.44,19.54,777468.0,16.1388,16.2384,16.1388,16.2218,777468.0
2015-11-10 09:35:00,19.54,19.54,19.46,19.5,367899.0,16.2218,16.2218,16.1554,16.1886,367899.0
2015-11-10 09:40:00,19.5,19.52,19.44,19.45,428208.0,16.1886,16.2052,16.1388,16.1471,428208.0
2015-11-10 09:45:00,19.45,19.5,19.45,19.49,288186.0,16.1471,16.1886,16.1471,16.1803,288186.0
2015-11-10 09:50:00,19.49,19.5,19.47,19.48,202374.0,16.1803,16.1886,16.1637,16.172,202374.0
2015-11-10 09:55:00,19.48,19.53,19.48,19.5,361317.0,16.172,16.2135,16.172,16.1886,361317.0
2015-11-10 10:00:00,19.5,19.53,19.49,19.5,819207.0,16.1886,16.2135,16.1803,16.1886,819207.0
2015-11-10 10:05:00,19.5,19.53,19.5,19.52,183252.0,16.1886,16.2135,16.1886,16.2052,183252.0
2015-11-10 10:10:00,19.52,19.54,19.5,19.5,446181.0,16.2052,16.2218,16.1886,16.1886,446181.0
2015-11-10 10:15:00,19.5,19.51,19.5,19.5,511530.0,16.1886,16.1969,16.1886,16.1886,511530.0
2015-11-10 10:20:00,19.5,19.51,19.49,19.51,502899.0,16.1886,16.1969,16.1803,16.1969,502899.0
2015-11-10 10:25:00,19.51,19.51,19.49,19.5,165699.0,16.1969,16.1969,16.1803,16.1886,165699.0
2015-11-10 10:30:00,19.5,19.51,19.49,19.5,747741.0,16.1886,16.1969,16.1803,16.1886,747741.0
2015-11-10 10:35:00,19.5,19.53,19.49,19.53,379893.0,16.1886,16.2135,16.1803,16.2135,379893.0
2015-11-10 10:40:00,19.53,19.54,19.52,19.53,299445.0,16.2135,16.2218,16.2052,16.2135,299445.0
2015-11-10 10:45:00,19.53,19.54,19.52,19.54,361539.0,16.2135,16.2218,16.2052,16.2218,361539.0
2015-11-10 10:50:00,19.54,19.54,19.52,19.53,163278.0,16.2218,16.2218,16.2052,16.2135,163278.0
2015-11-10 10:55:00,19.53,19.53,19.52,19.52,154257.0,16.2135,16.2135,16.2052,16.2052,154257.0
2015-11-10 11:00:00,19.52,19.54,19.52,19.54,186828.0,16.2052,16.2218,16.2052,16.2218,186828.0
2015-11-10 11:05:00,19.54,19.54,19.52,19.52,221496.0,16.2218,16.2218,16.2052,16.2052,221496.0
2015-11-10 11:10:00,19.52,19.53,19.51,19.52,202785.0,16.2052,16.2135,16.1969,16.2052,202785.0
2015-11-10 11:15:00,19.52,19.54,19.51,19.52,320520.0,16.2052,16.2218,16.1969,16.2052,320520.0
2015-11-10 11:20:00,19.52,19.52,19.5,19.51,268434.0,16.2052,16.2052,16.1886,16.1969,268434.0
2015-11-10 11:25:00,19.51,19.52,19.51,19.51,514857.0,16.1969,16.2052,16.1969,16.1969,514857.0
2015-11-10 11:30:00,19.51,19.51,19.48,19.48,204564.0,16.1969,16.1969,16.172,16.172,204564.0
2015-11-10 11:35:00,19.48,19.51,19.47,19.5,286257.0,16.172,16.1969,16.1637,16.1886,286257.0
2015-11-10 11:40:00,19.5,19.53,19.5,19.5,133740.0,16.1886,16.2135,16.1886,16.1886,133740.0
2015-11-10 11:45:00,19.51,19.53,19.5,19.52,130941.0,16.1969,16.2135,16.1886,16.2052,130941.0
2015-11-10 11:50:00,19.52,19.52,19.51,19.51,107823.0,16.2052,16.2052,16.1969,16.1969,107823.0
2015-11-10 11:55:00,19.52,19.52,19.51,19.51,97458.0,16.2052,16.2052,16.1969,16.1969,97458.0
2015-11-10 12:00:00,19.51,19.52,19.5,19.52,191226.0,16.1969,16.2052,16.1886,16.2052,191226.0
2015-11-10 12:05:00,19.52,19.53,19.51,19.52,107241.0,16.2052,16.2135,16.1969,16.2052,107241.0
2015-11-10 12:10:00,19.52,19.53,19.52,19.52,157215.0,16.2052,16.2135,16.2052,16.2052,157215.0
2015-11-10 12:15:00,19.52,19.53,19.51,19.52,151875.0,16.2052,16.2135,16.1969,16.2052,151875.0
2015-11-10 12:20:00,19.52,19.52,19.5,19.51,90495.0,16.2052,16.2052,16.1886,16.1969,90495.0
2015-11-10 12:25:00,19.5,19.52,19.5,19.51,135459.0,16.1886,16.2052,16.1886,16.1969,135459.0
2015-11-10 12:30:00,19.51,19.51,19.5,19.5,157521.0,16.1969,16.1969,16.1886,16.1886,157521.0
2015-11-10 12:35:00,19.5,19.51,19.5,19.51,99951.0,16.1886,16.1969,16.1886,16.1969,99951.0
2015-11-10 12:40:00,19.51,19.51,19.5,19.51,83238.0,16.1969,16.1969,16.1886,16.1969,83238.0
2015-11-10 12:45:00,19.51,19.51,19.5,19.51,69474.0,16.1969,16.1969,16.1886,16.1969,69474.0
2015-11-10 12:50:00,19.51,19.51,19.5,19.5,190167.0,16.1969,16.1969,16.1886,16.1886,190167.0
2015-11-10 12:55:00,19.5,19.51,19.5,19.5,172755.0,16.1886,16.1969,16.1886,16.1886,172755.0
2015-11-10 13:00:00,19.5,19.51,19.49,19.5,109479.0,16.1886,16.1969,16.1803,16.1886,109479.0
2015-11-10 13:05:00,19.5,19.5,19.48,19.49,151983.0,16.1886,16.1886,16.172,16.1803,151983.0
2015-11-10 13:10:00,19.49,19.5,19.49,19.49,70680.0,16.1803,16.1886,16.1803,16.1803,70680.0
2015-11-10 13:15:00,19.49,19.5,19.49,19.49,186069.0,16.1803,16.1886,16.1803,16.1803,186069.0
2015-11-10 13:20:00,19.5,19.5,19.48,19.5,94173.0,16.1886,16.1886,16.172,16.1886,94173.0
2015-11-10 13:25:00,19.49,19.52,19.48,19.52,129696.0,16.1803,16.2052,16.172,16.2052,129696.0
2015-11-10 13:30:00,19.52,19.52,19.51,19.51,66816.0,16.2052,16.2052,16.1969,16.1969,66816.0
2015-11-10 13:35:00,19.51,19.52,19.5,19.51,131334.0,16.1969,16.2052,16.1886,16.1969,131334.0
2015-11-10 13:40:00,19.51,19.52,19.51,19.52,116964.0,16.1969,16.2052,16.1969,16.2052,116964.0
2015-11-10 13:45:00,19.52,19.53,19.5,19.51,107505.0,16.2052,16.2135,16.1886,16.1969,107505.0
2015-11-10 13:50:00,19.5,19.51,19.5,19.51,119913.0,16.1886,16.1969,16.1886,16.1969,119913.0
2015-11-10 13:55:00,19.5,19.51,19.5,19.51,159777.0,16.1886,16.1969,16.1886,16.1969,159777.0
2015-11-10 14:00:00,19.51,19.53,19.5,19.5,200700.0,16.1969,16.2135,16.1886,16.1886,200700.0
2015-11-10 14:05:00,19.5,19.51,19.49,19.5,322509.0,16.1886,16.1969,16.1803,16.1886,322509.0
2015-11-10 14:10:00,19.5,19.5,19.49,19.5,283692.0,16.1886,16.1886,16.1803,16.1886,283692.0
2015-11-10 14:15:00,19.5,19.5,19.49,19.49,186159.0,16.1886,16.1886,16.1803,16.1803,186159.0
2015-11-10 14:20:00,19.49,19.51,19.49,19.5,115407.0,16.1803,16.1969,16.1803,16.1886,115407.0
2015-11-10 14:25:00,19.5,19.51,19.5,19.5,179817.0,16.1886,16.1969,16.1886,16.1886,179817.0
2015-11-10 14:30:00,19.5,19.51,19.5,19.51,63924.0,16.1886,16.1969,16.1886,16.1969,63924.0
2015-11-10 14:35:00,19.51,19.51,19.5,19.5,123873.0,16.1969,16.1969,16.1886,16.1886,123873.0
2015-11-10 14:40:00,19.5,19.52,19.5,19.52,338184.0,16.1886,16.2052,16.1886,16.2052,338184.0
2015-11-10 14:45:00,19.52,19.53,19.52,19.52,252855.0,16.2052,16.2135,16.2052,16.2052,252855.0
2015-11-10 14:50:00,19.52,19.52,19.51,19.52,186573.0,16.2052,16.2052,16.1969,16.2052,186573.0
2015-11-10 14:55:00,19.52,19.52,19.5,19.51,189825.0,16.2052,16.2052,16.1886,16.1969,189825.0
2015-11-10 15:00:00,19.51,19.52,19.5,19.51,164847.0,16.1969,16.2052,16.1886,16.1969,164847.0
2015-11-10 15:05:00,19.51,19.53,19.51,19.52,344232.0,16.1969,16.2135,16.1969,16.2052,344232.0
2015-11-10 15:10:00,19.53,19.53,19.52,19.52,253476.0,16.2135,16.2135,16.2052,16.2052,253476.0
2015-11-10 15:15:00,19.52,19.52,19.51,19.52,291678.0,16.2052,16.2052,16.1969,16.2052,291678.0
2015-11-10 15:20:00,19.52,19.52,19.51,19.51,226074.0,16.2052,16.2052,16.1969,16.1969,226074.0
2015-11-10 15:25:00,19.52,19.53,19.51,19.52,377784.0,16.2052,16.2135,16.1969,16.2052,377784.0
2015-11-10 15:30:00,19.52,19.53,19.52,19.52,360714.0,16.2052,16.2135,16.2052,16.2052,360714.0
2015-11-10 15:35:00,19.53,19.53,19.52,19.53,218355.0,16.2135,16.2135,16.2052,16.2135,218355.0
2015-11-10 15:40:00,19.53,19.57,19.52,19.57,341760.0,16.2135,16.2467,16.2052,16.2467,341760.0
2015-11-10 15:45:00,19.56,19.57,19.56,19.56,447357.0,16.2384,16.2467,16.2384,16.2384,447357.0
2015-11-10 15:50:00,19.56,19.57,19.53,19.54,873435.0,16.2384,16.2467,16.2135,16.2218,873435.0
2015-11-10 15:55:00,19.54,19.57,19.53,19.57,989310.0,16.2218,16.2467,16.2135,16.2467,989310.0
2015-11-11 09:30:00,19.5,19.58,19.44,19.47,1203732.0,16.1886,16.255,16.1388,16.1637,1203732.0
2015-11-11 09:35:00,19.47,19.52,19.43,19.44,605037.0,16.1637,16.2052,16.1305,16.1388,605037.0
2015-11-11 09:40:00,19.44,19.44,19.4,19.4,480300.0,16.1388,16.1388,16.1056,16.1056,480300.0
2015-11-11 09:45:00,19.41,19.42,19.39,19.4,350571.0,16.1139,16.1222,16.0973,16.1056,350571.0
2015-11-11 09:50:00,19.4,19.42,19.39,19.4,369645.0,16.1056,16.1222,16.0973,16.1056,369645.0
2015-11-11 09:55:00,19.4,19.41,19.36,19.37,455232.0,16.1056,16.1139,16.0724,16.0807,455232.0
2015-11-11 10:00:00,19.37,19.38,19.34,19.34,296307.0,16.0807,16.089,16.0558,16.0558,296307.0
2015-11-11 10:05:00,19.34,19.35,19.31,19.31,633525.0,16.0558,16.0641,16.0309,16.0309,633525.0
2015-11-11 10:10:00,19.31,19.32,19.28,19.28,394203.0,16.0309,16.0392,16.006,16.006,394203.0
2015-11-11 10:15:00,19.28,19.29,19.26,19.26,507798.0,16.006,16.0143,15.9894,15.9894,507798.0
2015-11-11 10:20:00,19.26,19.26,19.23,19.24,709380.0,15.9894,15.9894,15.9645,15.9728,709380.0
2015-11-11 10:25:00,19.24,19.25,19.21,19.23,468729.0,15.9728,15.9811,15.9479,15.9645,468729.0
2015-11-11 10:30:00,19.23,19.23,19.21,19.21,257493.0,15.9645,15.9645,15.9479,15.9479,257493.0
2015-11-11 10:35:00,19.21,19.21,19.19,19.19,456273.0,15.9479,15.9479,15.9313,15.9313,456273.0
2015-11-11 10:40:00,19.19,19.21,19.18,19.19,422262.0,15.9313,15.9479,15.923,15.9313,422262.0
2015-11-11 10:45:00,19.19,19.24,19.19,19.22,442629.0,15.9313,15.9728,15.9313,15.9562,442629.0
2015-11-11 10:50:00,19.23,19.27,19.22,19.26,588975.0,15.9645,15.9977,15.9562,15.9894,588975.0
2015-11-11 10:55:00,19.26,19.27,19.25,19.26,265299.0,15.9894,15.9977,15.9811,15.9894,265299.0
2015-11-11 11:00:00,19.26,19.26,19.23,19.25,359985.0,15.9894,15.9894,15.9645,15.9811,359985.0
2015-11-11 11:05:00,19.25,19.25,19.24,19.25,378615.0,15.9811,15.9811,15.9728,15.9811,378615.0
2015-11-11 11:10:00,19.25,19.25,19.21,19.23,291618.0,15.9811,15.9811,15.9479,15.9645,291618.0
2015-11-11 11:15:00,19.23,19.25,19.23,19.24,259503.0,15.9645,15.9811,15.9645,15.9728,259503.0
2015-11-11 11:20:00,19.24,19.24,19.23,19.24,146610.0,15.9728,15.9728,15.9645,15.9728,146610.0
2015-11-11 11:25:00,19.24,19.25,19.23,19.25,182766.0,15.9728,15.9811,15.9645,15.9811,182766.0
2015-11-11 11:30:00,19.25,19.28,19.25,19.27,179037.0,15.9811,16.006,15.9811,15.9977,179037.0
2015-11-11 11:35:00,19.27,19.28,19.25,19.26,163281.0,15.9977,16.006,15.9811,15.9894,163281.0
2015-11-11 11:40:00,19.26,19.27,19.25,19.25,123555.0,15.9894,15.9977,15.9811,15.9811,123555.0
2015-11-11 11:45:00,19.25,19.26,19.24,19.24,201186.0,15.9811,15.9894,15.9728,15.9728,201186.0
2015-11-11 11:50:00,19.24,19.25,19.23,19.24,181614.0,15.9728,15.9811,15.9645,15.9728,181614.0
2015-11-11 11:55:00,19.24,19.24,19.23,19.23,214986.0,15.9728,15.9728,15.9645,15.9645,214986.0
2015-11-11 12:00:00,19.23,19.24,19.21,19.21,200067.0,15.9645,15.9728,15.9479,15.9479,200067.0
2015-11-11 12:05:00,19.21,19.23,19.21,19.23,187857.0,15.9479,15.9645,15.9479,15.9645,187857.0
2015-11-11 12:10:00,19.23,19.23,19.22,19.22,113304.0,15.9645,15.9645,15.9562,15.9562,113304.0
2015-11-11 12:15:00,19.22,19.22,19.21,19.21,259131.0,15.9562,15.9562,15.9479,15.9479,259131.0
2015-11-11 12:20:00,19.21,19.23,19.21,19.22,344739.0,15.9479,15.9645,15.9479,15.9562,344739.0
2015-11-11 12:25:00,19.22,19.24,19.21,19.24,262323.0,15.9562,15.9728,15.9479,15.9728,262323.0
2015-11-11 12:30:00,19.24,19.24,19.21,19.21,137211.0,15.9728,15.9728,15.9479,15.9479,137211.0
2015-11-11 12:35:00,19.21,19.25,19.21,19.25,191649.0,15.9479,15.9811,15.9479,15.9811,191649.0
2015-11-11 12:40:00,19.24,19.25,19.24,19.24,147687.0,15.9728,15.9811,15.9728,15.9728,147687.0
2015-11-11 12:45:00,19.24,19.25,19.23,19.24,53265.0,15.9728,15.9811,15.9645,15.9728,53265.0
2015-11-11 12:50:00,19.23,19.24,19.22,19.22,145944.0,15.9645,15.9728,15.9562,15.9562,145944.0
2015-11-11 12:55:00,19.22,19.23,19.2,19.2,180114.0,15.9562,15.9645,15.9396,15.9396,180114.0
2015-11-11 13:00:00,19.21,19.21,19.19,19.2,264510.0,15.9479,15.9479,15.9313,15.9396,264510.0
2015-11-11 13:05:00,19.19,19.2,19.18,19.19,158043.0,15.9313,15.9396,15.923,15.9313,158043.0
2015-11-11 13:10:00,19.19,19.19,19.17,19.19,260238.0,15.9313,15.9313,15.9147,15.9313,260238.0
2015-11-11 13:15:00,19.19,19.2,19.18,19.18,184179.0,15.9313,15.9396,15.923,15.923,184179.0
2015-11-11 13:20:00,19.18,19.19,19.18,19.18,192273.0,15.923,15.9313,15.923,15.923,192273.0
2015-11-11 13:25:00,19.18,19.18,19.16,19.18,474279.0,15.923,15.923,15.9064,15.923,474279.0
2015-11-11 13:30:00,19.18,19.18,19.17,19.17,114303.0,15.923,15.923,15.9147,15.9147,114303.0
2015-11-11 13:35:00,19.17,19.19,19.17,19.18,128343.0,15.9147,15.9313,15.9147,15.923,128343.0
2015-11-11 13:40:00,19.19,19.21,19.19,19.2,86628.0,15.9313,15.9479,15.9313,15.9396,86628.0
2015-11-11 13:45:00,19.21,19.22,19.2,19.22,184212.0,15.9479,15.9562,15.9396,15.9562,184212.0
2015-11-11 13:50:00,19.22,19.23,19.21,19.23,135552.0,15.9562,15.9645,15.9479,15.9645,135552.0
2015-11-11 13:55:00,19.23,19.23,19.22,19.22,131625.0,15.9645,15.9645,15.9562,15.9562,131625.0
2015-11-11 14:00:00,19.22,19.23,19.22,19.23,120840.0,15.9562,15.9645,15.9562,15.9645,120840.0
2015-11-11 14:05:00,19.22,19.23,19.21,19.22,287553.0,15.9562,15.9645,15.9479,15.9562,287553.0
2015-11-11 14:10:00,19.22,19.23,19.21,19.22,192882.0,15.9562,15.9645,15.9479,15.9562,192882.0
2015-11-11 14:15:00,19.22,19.23,19.21,19.22,401364.0,15.9562,15.9645,15.9479,15.9562,401364.0
2015-11-11 14:20:00,19.22,19.23,19.2,19.22,224370.0,15.9562,15.9645,15.9396,15.9562,224370.0
2015-11-11 14:25:00,19.22,19.23,19.21,19.22,225957.0,15.9562,15.9645,15.9479,15.9562,225957.0
2015-11-11 14:30:00,19.22,19.22,19.21,19.22,199917.0,15.9562,15.9562,15.9479,15.9562,199917.0
2015-11-11 14:35:00,19.22,19.22,19.2,19.2,207063.0,15.9562,15.9562,15.9396,15.9396,207063.0
2015-11-11 14:40:00,19.2,19.22,19.2,19.2,177009.0,15.9396,15.9562,15.9396,15.9396,177009.0
2015-11-11 14:45:00,19.2,19.22,19.2,19.22,220833.0,15.9396,15.9562,15.9396,15.9562,220833.0
2015-11-11 14:50:00,19.21,19.22,19.21,19.21,149715.0,15.9479,15.9562,15.9479,15.9479,149715.0
2015-11-11 14:55:00,19.21,19.22,19.21,19.21,249636.0,15.9479,15.9562,15.9479,15.9479,249636.0
2015-11-11 15:00:00,19.21,19.22,19.2,19.2,155289.0,15.9479,15.9562,15.9396,15.9396,155289.0
2015-11-11 15:05:00,19.2,19.21,19.19,19.19,242298.0,15.9396,15.9479,15.9313,15.9313,242298.0
2015-11-11 15:10:00,19.19,19.22,19.19,19.2,233367.0,15.9313,15.9562,15.9313,15.9396,233367.0
2015-11-11 15:15:00,19.2,19.2,19.17,19.17,370992.0,15.9396,15.9396,15.9147,15.9147,370992.0
2015-11-11 15:20:00,19.17,19.18,19.16,19.17,382776.0,15.9147,15.923,15.9064,15.9147,382776.0
2015-11-11 15:25:00,19.17,19.21,19.17,19.2,260694.0,15.9147,15.9479,15.9147,15.9396,260694.0
2015-11-11 15:30:00,19.2,19.2,19.19,19.2,314346.0,15.9396,15.9396,15.9313,15.9396,314346.0
2015-11-11 15:35:00,19.2,19.21,19.19,19.2,213027.0,15.9396,15.9479,15.9313,15.9396,213027.0
2015-11-11 15:40:00,19.2,19.2,19.19,19.19,305757.0,15.9396,15.9396,15.9313,15.9313,305757.0
2015-11-11 15:45:00,19.19,19.2,19.16,19.16,455721.0,15.9313,15.9396,15.9064,15.9064,455721.0
2015-11-11 15:50:00,19.16,19.19,19.16,19.18,638853.0,15.9064,15.9313,15.9064,15.923,638853.0
2015-11-11 15:55:00,19.18,19.2,19.18,19.19,936360.0,15.923,15.9396,15.923,15.9313,936360.0
2015-11-12 09:30:00,19.21,19.26,19.19,19.19,1246434.0,15.9479,15.9894,15.9313,15.9313,1246434.0
2015-11-12 09:35:00,19.19,19.22,19.13,19.16,612360.0,15.9313,15.9562,15.8814,15.9064,612360.0
2015-11-12 09:40:00,19.17,19.17,19.1,19.12,384144.0,15.9147,15.9147,15.8565,15.8731,384144.0
2015-11-12 09:45:00,19.13,19.15,19.09,19.09,351933.0,15.8814,15.8981,15.8482,15.8482,351933.0
2015-11-12 09:50:00,19.1,19.14,19.08,19.14,309624.0,15.8565,15.8897,15.8399,15.8897,309624.0
2015-11-12 09:55:00,19.14,19.17,19.13,19.14,547713.0,15.8897,15.9147,15.8814,15.8897,547713.0
2015-11-12 10:00:00,19.15,19.16,19.12,19.13,232203.0,15.8981,15.9064,15.8731,15.8814,232203.0
2015-11-12 10:05:00,19.13,19.14,19.12,19.14,359193.0,15.8814,15.8897,15.8731,15.8897,359193.0
2015-11-12 10:10:00,19.14,19.18,19.14,19.17,705639.0,15.8897,15.923,15.8897,15.9147,705639.0
2015-11-12 10:15:00,19.17,19.19,19.15,19.16,376056.0,15.9147,15.9313,15.8981,15.9064,376056.0
2015-11-12 10:20:00,19.16,19.16,19.12,19.13,515985.0,15.9064,15.9064,15.8731,15.8814,515985.0
2015-11-12 10:25:00,19.13,19.13,19.09,19.09,219039.0,15.8814,15.8814,15.8482,15.8482,219039.0
2015-11-12 10:30:00,19.09,19.1,19.07,19.07,562101.0,15.8482,15.8565,15.8316,15.8316,562101.0
2015-11-12 10:35:00,19.07,19.11,19.07,19.11,240153.0,15.8316,15.8648,15.8316,15.8648,240153.0
2015-11-12 10:40:00,19.11,19.11,19.09,19.1,154269.0,15.8648,15.8648,15.8482,15.8565,154269.0
2015-11-12 10:45:00,19.11,19.11,19.09,19.09,189039.0,15.8648,15.8648,15.8482,15.8482,189039.0
2015-11-12 10:50:00,19.09,19.09,19.08,19.09,156540.0,15.8482,15.8482,15.8399,15.8482,156540.0
2015-11-12 10:55:00,19.09,19.12,19.09,19.11,332739.0,15.8482,15.8731,15.8482,15.8648,332739.0
2015-11-12 11:00:00,19.11,19.12,19.09,19.1,186981.0,15.8648,15.8731,15.8482,15.8565,186981.0
2015-11-12 11:05:00,19.1,19.12,19.1,19.11,287373.0,15.8565,15.8731,15.8565,15.8648,287373.0
2015-11-12 11:10:00,19.11,19.12,19.1,19.1,400467.0,15.8648,15.8731,15.8565,15.8565,400467.0
2015-11-12 11:15:00,19.1,19.11,19.08,19.1,200835.0,15.8565,15.8648,15.8399,15.8565,200835.0
2015-11-12 11:20:00,19.1,19.12,19.09,19.12,152838.0,15.8565,15.8731,15.8482,15.8731,152838.0
2015-11-12 11:25:00,19.11,19.12,19.08,19.08,314337.0,15.8648,15.8731,15.8399,15.8399,314337.0
2015-11-12 11:30:00,19.08,19.08,19.07,19.08,164607.0,15.8399,15.8399,15.8316,15.8399,164607.0
2015-11-12 11:35:00,19.08,19.08,19.07,19.08,138870.0,15.8399,15.8399,15.8316,15.8399,138870.0
2015-11-12 11:40:00,19.08,19.08,19.07,19.08,220785.0,15.8399,15.8399,15.8316,15.8399,220785.0
2015-11-12 11:45:00,19.08,19.08,19.05,19.07,383700.0,15.8399,15.8399,15.815,15.8316,383700.0
2015-11-12 11:50:00,19.07,19.07,19.06,19.07,127683.0,15.8316,15.8316,15.8233,15.8316,127683.0
2015-11-12 11:55:00,19.07,19.09,19.06,19.08,371268.0,15.8316,15.8482,15.8233,15.8399,371268.0
2015-11-12 12:00:00,19.08,19.08,19.07,19.08,253113.0,15.8399,15.8399,15.8316,15.8399,253113.0
2015-11-12 12:05:00,19.08,19.09,19.07,19.08,213459.0,15.8399,15.8482,15.8316,15.8399,213459.0
2015-11-12 12:10:00,19.09,19.09,19.06,19.07,306954.0,15.8482,15.8482,15.8233,15.8316,306954.0
2015-11-12 12:15:00,19.07,19.07,19.05,19.06,128697.0,15.8316,15.8316,15.815,15.8233,128697.0
2015-11-12 12:20:00,19.06,19.06,19.03,19.05,511260.0,15.8233,15.8233,15.7984,15.815,511260.0
2015-11-12 12:25:00,19.05,19.08,19.05,19.07,191952.0,15.815,15.8399,15.815,15.8316,191952.0
2015-11-12 12:30:00,19.07,19.07,19.06,19.07,95769.0,15.8316,15.8316,15.8233,15.8316,95769.0
2015-11-12 12:35:00,19.07,19.07,19.04,19.04,165531.0,15.8316,15.8316,15.8067,15.8067,165531.0
2015-11-12 12:40:00,19.04,19.06,19.03,19.05,175647.0,15.8067,15.8233,15.7984,15.815,175647.0
2015-11-12 12:45:00,19.05,19.05,19.03,19.03,224115.0,15.815,15.815,15.7984,15.7984,224115.0
2015-11-12 12:50:00,19.03,19.05,19.03,19.03,368031.0,15.7984,15.815,15.7984,15.7984,368031.0
2015-11-12 12:55:00,19.03,19.04,19.03,19.04,223620.0,15.7984,15.8067,15.7984,15.8067,223620.0
2015-11-12 13:00:00,19.04,19.06,19.04,19.05,180333.0,15.8067,15.8233,15.8067,15.815,180333.0
2015-11-12 13:05:00,19.05,19.06,19.04,19.04,233433.0,15.815,15.8233,15.8067,15.8067,233433.0
2015-11-12 13:10:00,19.04,19.07,19.03,19.07,180843.0,15.8067,15.8316,15.7984,15.8316,180843.0
2015-11-12 13:15:00,19.07,19.08,19.06,19.07,292578.0,15.8316,15.8399,15.8233,15.8316,292578.0
2015-11-12 13:20:00,19.07,19.07,19.05,19.06,233334.0,15.8316,15.8316,15.815,15.8233,233334.0
2015-11-12 13:25:00,19.06,19.07,19.05,19.07,154368.0,15.8233,15.8316,15.815,15.8316,154368.0
2015-11-12 13:30:00,19.07,19.07,19.05,19.07,155139.0,15.8316,15.8316,15.815,15.8316,155139.0
2015-11-12 13:35:00,19.07,19.08,19.06,19.07,288900.0,15.8316,15.8399,15.8233,15.8316,288900.0
2015-11-12 13:40:00,19.07,19.07,19.05,19.05,128916.0,15.8316,15.8316,15.815,15.815,128916.0
2015-11-12 13:45:00,19.05,19.07,19.03,19.07,247653.0,15.815,15.8316,15.7984,15.8316,247653.0
2015-11-12 13:50:00,19.07,19.08,19.06,19.07,207624.0,15.8316,15.8399,15.8233,15.8316,207624.0
2015-11-12 13:55:00,19.07,19.08,19.06,19.07,234669.0,15.8316,15.8399,15.8233,15.8316,234669.0
2015-11-12 14:00:00,19.07,19.08,19.04,19.05,241281.0,15.8316,15.8399,15.8067,15.815,241281.0
2015-11-12 14:05:00,19.05,19.05,19.03,19.05,203946.0,15.815,15.815,15.7984,15.815,203946.0
2015-11-12 14:10:00,19.05,19.05,19.03,19.04,152688.0,15.815,15.815,15.7984,15.8067,152688.0
2015-11-12 14:15:00,19.04,19.05,19.03,19.04,136935.0,15.8067,15.815,15.7984,15.8067,136935.0
2015-11-12 14:20:00,19.04,19.05,19.03,19.04,280512.0,15.8067,15.815,15.7984,15.8067,280512.0
2015-11-12 14:25:00,19.05,19.07,19.05,19.07,183603.0,15.815,15.8316,15.815,15.8316,183603.0
2015-11-12 14:30:00,19.07,19.07,19.06,19.06,115530.0,15.8316,15.8316,15.8233,15.8233,115530.0
2015-11-12 14:35:00,19.06,19.1,19.06,19.09,484092.0,15.8233,15.8565,15.8233,15.8482,484092.0
2015-11-12 14:40:00,19.09,19.1,19.09,19.1,244050.0,15.8482,15.8565,15.8482,15.8565,244050.0
2015-11-12 14:45:00,19.1,19.1,19.09,19.09,236208.0,15.8565,15.8565,15.8482,15.8482,236208.0
2015-11-12 14:50:00,19.09,19.1,19.08,19.08,257049.0,15.8482,15.8565,15.8399,15.8399,257049.0
2015-11-12 14:55:00,19.08,19.1,19.07,19.09,195924.0,15.8399,15.8565,15.8316,15.8482,195924.0
2015-11-12 15:00:00,19.09,19.1,19.08,19.08,230097.0,15.8482,15.8565,15.8399,15.8399,230097.0
2015-11-12 15:05:00,19.08,19.08,19.06,19.06,193572.0,15.8399,15.8399,15.8233,15.8233,193572.0
2015-11-12 15:10:00,19.06,19.06,19.04,19.05,425040.0,15.8233,15.8233,15.8067,15.815,425040.0
2015-11-12 15:15:00,19.05,19.05,19.04,19.05,372522.0,15.815,15.815,15.8067,15.815,372522.0
2015-11-12 15:20:00,19.05,19.05,19.04,19.05,330336.0,15.815,15.815,15.8067,15.815,330336.0
2015-11-12 15:25:00,19.04,19.05,19.03,19.03,230547.0,15.8067,15.815,15.7984,15.7984,230547.0
2015-11-12 15:30:00,19.03,19.04,19.02,19.03,282993.0,15.7984,15.8067,15.7901,15.7984,282993.0
2015-11-12 15:35:00,19.03,19.04,19.01,19.03,731589.0,15.7984,15.8067,15.7818,15.7984,731589.0
2015-11-12 15:40:00,19.03,19.04,19.01,19.01,708675.0,15.7984,15.8067,15.7818,15.7818,708675.0
2015-11-12 15:45:00,19.01,19.01,19.0,19.0,1062753.0,15.7818,15.7818,15.7735,15.7735,1062753.0
2015-11-12 15:50:00,19.0,19.0,18.98,18.99,745656.0,15.7735,15.7735,15.7569,15.7652,745656.0
2015-11-12 15:55:00,18.99,19.0,18.97,18.99,1220487.0,15.7652,15.7735,15.7486,15.7652,1220487.0
2015-11-13 09:30:00,18.91,18.97,18.9,18.96,1339296.0,15.6988,15.7486,15.6905,15.7403,1339296.0
2015-11-13 09:35:00,18.95,18.96,18.86,18.87,935970.0,15.732,15.7403,15.6573,15.6656,935970.0
2015-11-13 09:40:00,18.87,18.9,18.85,18.87,373266.0,15.6656,15.6905,15.649,15.6656,373266.0
2015-11-13 09:45:00,18.87,18.87,18.82,18.84,598605.0,15.6656,15.6656,15.6241,15.6407,598605.0
2015-11-13 09:50:00,18.83,18.84,18.82,18.83,577893.0,15.6324,15.6407,15.6241,15.6324,577893.0
2015-11-13 09:55:00,18.83,18.9,18.82,18.86,690987.0,15.6324,15.6905,15.6241,15.6573,690987.0
2015-11-13 10:00:00,18.85,18.86,18.81,18.82,554412.0,15.649,15.6573,15.6158,15.6241,554412.0
2015-11-13 10:05:00,18.82,18.82,18.79,18.81,290154.0,15.6241,15.6241,15.5992,15.6158,290154.0
2015-11-13 10:10:00,18.81,18.82,18.8,18.8,722055.0,15.6158,15.6241,15.6075,15.6075,722055.0
2015-11-13 10:15:00,18.81,18.81,18.78,18.8,719151.0,15.6158,15.6158,15.5909,15.6075,719151.0
2015-11-13 10:20:00,18.8,18.83,18.79,18.81,606345.0,15.6075,15.6324,15.5992,15.6158,606345.0
2015-11-13 10:25:00,18.81,18.81,18.77,18.77,322326.0,15.6158,15.6158,15.5826,15.5826,322326.0
2015-11-13 10:30:00,18.77,18.79,18.77,18.78,456918.0,15.5826,15.5992,15.5826,15.5909,456918.0
2015-11-13 10:35:00,18.78,18.83,18.78,18.83,324534.0,15.5909,15.6324,15.5909,15.6324,324534.0
2015-11-13 10:40:00,18.83,18.85,18.83,18.85,324912.0,15.6324,15.649,15.6324,15.649,324912.0
2015-11-13 10:45:00,18.84,18.84,18.83,18.83,397788.0,15.6407,15.6407,15.6324,15.6324,397788.0
2015-11-13 10:50:00,18.83,18.84,18.82,18.83,526947.0,15.6324,15.6407,15.6241,15.6324,526947.0
2015-11-13 10:55:00,18.83,18.84,18.82,18.83,242208.0,15.6324,15.6407,15.6241,15.6324,242208.0
2015-11-13 11:00:00,18.83,18.83,18.82,18.82,305382.0,15.6324,15.6324,15.6241,15.6241,305382.0
2015-11-13 11:05:00,18.82,18.84,18.82,18.84,326559.0,15.6241,15.6407,15.6241,15.6407,326559.0
2015-11-13 11:10:00,18.84,18.84,18.82,18.82,391119.0,15.6407,15.6407,15.6241,15.6241,391119.0
2015-11-13 11:15:00,18.82,18.82,18.79,18.82,820689.0,15.6241,15.6241,15.5992,15.6241,820689.0
2015-11-13 11:20:00,18.82,18.83,18.81,18.82,530469.0,15.6241,15.6324,15.6158,15.6241,530469.0
2015-11-13 11:25:00,18.82,18.83,18.81,18.82,560214.0,15.6241,15.6324,15.6158,15.6241,560214.0
2015-11-13 11:30:00,18.82,18.84,18.81,18.83,278247.0,15.6241,15.6407,15.6158,15.6324,278247.0
2015-11-13 11:35:00,18.83,18.83,18.8,18.81,286785.0,15.6324,15.6324,15.6075,15.6158,286785.0
2015-11-13 11:40:00,18.81,18.83,18.81,18.82,415509.0,15.6158,15.6324,15.6158,15.6241,415509.0
2015-11-13 11:45:00,18.83,18.86,18.82,18.84,286038.0,15.6324,15.6573,15.6241,15.6407,286038.0
2015-11-13 11:50:00,18.84,18.87,18.83,18.87,192822.0,15.6407,15.6656,15.6324,15.6656,192822.0
2015-11-13 11:55:00,18.87,18.89,18.87,18.89,521181.0,15.6656,15.6822,15.6656,15.6822,521181.0
2015-11-13 12:00:00,18.89,18.92,18.88,18.9,1614510.0,15.6822,15.7071,15.6739,15.6905,1614510.0
2015-11-13 12:05:00,18.9,18.93,18.9,18.92,497391.0,15.6905,15.7154,15.6905,15.7071,497391.0
2015-11-13 12:10:00,18.92,18.92,18.91,18.92,482556.0,15.7071,15.7071,15.6988,15.7071,482556.0
2015-11-13 12:15:00,18.92,18.96,18.91,18.95,327843.0,15.7071,15.7403,15.6988,15.732,327843.0
2015-11-13 12:20:00,18.94,18.96,18.93,18.94,208926.0,15.7237,15.7403,15.7154,15.7237,208926.0
2015-11-13 12:25:00,18.94,18.96,18.93,18.95,244512.0,15.7237,15.7403,15.7154,15.732,244512.0
2015-11-13 12:30:00,18.95,18.99,18.95,18.99,240531.0,15.732,15.7652,15.732,15.7652,240531.0
2015-11-13 12:35:00,18.99,19.01,18.98,19.01,288279.0,15.7652,15.7818,15.7569,15.7818,288279.0
2015-11-13 12:40:00,19.0,19.02,19.0,19.01,363858.0,15.7735,15.7901,15.7735,15.7818,363858.0
2015-11-13 12:45:00,19.01,19.01,18.96,18.97,388326.0,15.7818,15.7818,15.7403,15.7486,388326.0
2015-11-13 12:50:00,18.96,18.99,18.96,18.97,152469.0,15.7403,15.7652,15.7403,15.7486,152469.0
2015-11-13 12:55:00,18.97,18.98,18.96,18.97,416994.0,15.7486,15.7569,15.7403,15.7486,416994.0
2015-11-13 13:00:00,18.97,18.97,18.94,18.95,215379.0,15.7486,15.7486,15.7237,15.732,215379.0
2015-11-13 13:05:00,18.95,18.95,18.91,18.91,331590.0,15.732,15.732,15.6988,15.6988,331590.0
2015-11-13 13:10:00,18.91,18.93,18.9,18.91,903387.0,15.6988,15.7154,15.6905,15.6988,903387.0
2015-11-13 13:15:00,18.91,18.92,18.9,18.92,256722.0,15.6988,15.7071,15.6905,15.7071,256722.0
2015-11-13 13:20:00,18.92,18.92,18.9,18.91,244650.0,15.7071,15.7071,15.6905,15.6988,244650.0
2015-11-13 13:25:00,18.91,18.92,18.89,18.89,273831.0,15.6988,15.7071,15.6822,15.6822,273831.0
2015-11-13 13:30:00,18.89,18.89,18.87,18.87,355098.0,15.6822,15.6822,15.6656,15.6656,355098.0
2015-11-13 13:35:00,18.87,18.87,18.84,18.87,215109.0,15.6656,15.6656,15.6407,15.6656,215109.0
2015-11-13 13:40:00,18.87,18.88,18.86,18.88,251571.0,15.6656,15.6739,15.6573,15.6739,251571.0
2015-11-13 13:45:00,18.88,18.9,18.87,18.89,267549.0,15.6739,15.6905,15.6656,15.6822,267549.0
2015-11-13 13:50:00,18.89,18.91,18.88,18.9,445854.0,15.6822,15.6988,15.6739,15.6905,445854.0
2015-11-13 13:55:00,18.9,18.91,18.89,18.9,265908.0,15.6905,15.6988,15.6822,15.6905,265908.0
2015-11-13 14:00:00,18.89,18.92,18.89,18.91,308361.0,15.6822,15.7071,15.6822,15.6988,308361.0
2015-11-13 14:05:00,18.91,18.93,18.91,18.91,212841.0,15.6988,15.7154,15.6988,15.6988,212841.0
2015-11-13 14:10:00,18.9,18.93,18.89,18.92,250104.0,15.6905,15.7154,15.6822,15.7071,250104.0
2015-11-13 14:15:00,18.92,18.92,18.9,18.91,206895.0,15.7071,15.7071,15.6905,15.6988,206895.0
2015-11-13 14:20:00,18.91,18.92,18.9,18.9,178560.0,15.6988,15.7071,15.6905,15.6905,178560.0
2015-11-13 14:25:00,18.9,18.9,18.88,18.89,170661.0,15.6905,15.6905,15.6739,15.6822,170661.0
2015-11-13 14:30:00,18.89,18.9,18.88,18.88,244443.0,15.6822,15.6905,15.6739,15.6739,244443.0
2015-11-13 14:35:00,18.88,18.89,18.85,18.86,217080.0,15.6739,15.6822,15.649,15.6573,217080.0
2015-11-13 14:40:00,18.86,18.86,18.84,18.85,174594.0,15.6573,15.6573,15.6407,15.649,174594.0
2015-11-13 14:45:00,18.85,18.85,18.83,18.84,341736.0,15.649,15.649,15.6324,15.6407,341736.0
2015-11-13 14:50:00,18.84,18.85,18.82,18.82,391737.0,15.6407,15.649,15.6241,15.6241,391737.0
2015-11-13 14:55:00,18.83,18.83,18.8,18.81,273819.0,15.6324,15.6324,15.6075,15.6158,273819.0
2015-11-13 15:00:00,18.81,18.83,18.81,18.82,316650.0,15.6158,15.6324,15.6158,15.6241,316650.0
2015-11-13 15:05:00,18.82,18.82,18.8,18.82,363621.0,15.6241,15.6241,15.6075,15.6241,363621.0
2015-11-13 15:10:00,18.82,18.83,18.8,18.83,475719.0,15.6241,15.6324,15.6075,15.6324,475719.0
2015-11-13 15:15:00,18.83,18.83,18.8,18.81,437580.0,15.6324,15.6324,15.6075,15.6158,437580.0
2015-11-13 15:20:00,18.81,18.81,18.78,18.8,251547.0,15.6158,15.6158,15.5909,15.6075,251547.0
2015-11-13 15:25:00,18.8,18.82,18.78,18.81,456552.0,15.6075,15.6241,15.5909,15.6158,456552.0
2015-11-13 15:30:00,18.81,18.83,18.8,18.81,480855.0,15.6158,15.6324,15.6075,15.6158,480855.0
2015-11-13 15:35:00,18.81,18.84,18.81,18.82,419766.0,15.6158,15.6407,15.6158,15.6241,419766.0
2015-11-13 15:40:00,18.82,18.85,18.81,18.83,645138.0,15.6241,15.649,15.6158,15.6324,645138.0
2015-11-13 15:45:00,18.82,18.83,18.82,18.82,336807.0,15.6241,15.6324,15.6241,15.6241,336807.0
2015-11-13 15:50:00,18.82,18.82,18.8,18.8,519711.0,15.6241,15.6241,15.6075,15.6075,519711.0
2015-11-13 15:55:00,18.8,18.82,18.8,18.81,1163496.0,15.6075,15.6241,15.6075,15.6158,1163496.0
2015-11-16 09:30:00,18.8,18.89,18.79,18.89,1092825.0,15.6075,15.6822,15.5992,15.6822,1092825.0
2015-11-16 09:35:00,18.88,18.95,18.82,18.94,691683.0,15.6739,15.732,15.6241,15.7237,691683.0
2015-11-16 09:40:00,18.94,18.99,18.93,18.96,645918.0,15.7237,15.7652,15.7154,15.7403,645918.0
2015-11-16 09:45:00,18.96,18.97,18.91,18.93,712440.0,15.7403,15.7486,15.6988,15.7154,712440.0
2015-11-16 09:50:00,18.93,18.95,18.92,18.94,473760.0,15.7154,15.732,15.7071,15.7237,473760.0
2015-11-16 09:55:00,18.94,18.95,18.93,18.95,370335.0,15.7237,15.732,15.7154,15.732,370335.0
2015-11-16 10:00:00,18.95,18.97,18.94,18.95,367635.0,15.732,15.7486,15.7237,15.732,367635.0
2015-11-16 10:05:00,18.95,18.96,18.92,18.93,337680.0,15.732,15.7403,15.7071,15.7154,337680.0
2015-11-16 10:10:00,18.93,18.93,18.91,18.92,334083.0,15.7154,15.7154,15.6988,15.7071,334083.0
2015-11-16 10:15:00,18.92,18.99,18.92,18.96,478776.0,15.7071,15.7652,15.7071,15.7403,478776.0
2015-11-16 10:20:00,18.97,18.99,18.94,18.98,319770.0,15.7486,15.7652,15.7237,15.7569,319770.0
2015-11-16 10:25:00,18.98,18.98,18.94,18.96,212814.0,15.7569,15.7569,15.7237,15.7403,212814.0
2015-11-16 10:30:00,18.96,18.97,18.94,18.96,544230.0,15.7403,15.7486,15.7237,15.7403,544230.0
2015-11-16 10:35:00,18.96,19.05,18.96,19.03,1182585.0,15.7403,15.815,15.7403,15.7984,1182585.0
2015-11-16 10:40:00,19.03,19.06,19.02,19.05,457608.0,15.7984,15.8233,15.7901,15.815,457608.0
2015-11-16 10:45:00,19.05,19.08,19.05,19.06,548985.0,15.815,15.8399,15.815,15.8233,548985.0
2015-11-16 10:50:00,19.06,19.07,19.01,19.05,456666.0,15.8233,15.8316,15.7818,15.815,456666.0
2015-11-16 10:55:00,19.05,19.06,19.0,19.02,501192.0,15.815,15.8233,15.7735,15.7901,501192.0
2015-11-16 11:00:00,19.02,19.02,18.98,18.99,579447.0,15.7901,15.7901,15.7569,15.7652,579447.0
2015-11-16 11:05:00,18.99,19.0,18.98,18.99,463830.0,15.7652,15.7735,15.7569,15.7652,463830.0
2015-11-16 11:10:00,18.99,19.03,18.98,19.02,322431.0,15.7652,15.7984,15.7569,15.7901,322431.0
2015-11-16 11:15:00,19.02,19.09,19.02,19.06,863040.0,15.7901,15.8482,15.7901,15.8233,863040.0
2015-11-16 11:20:00,19.06,19.07,19.03,19.06,388911.0,15.8233,15.8316,15.7984,15.8233,388911.0
2015-11-16 11:25:00,19.06,19.07,19.05,19.06,306108.0,15.8233,15.8316,15.815,15.8233,306108.0
2015-11-16 11:30:00,19.06,19.1,19.06,19.09,446409.0,15.8233,15.8565,15.8233,15.8482,446409.0
2015-11-16 11:35:00,19.09,19.09,19.06,19.08,241899.0,15.8482,15.8482,15.8233,15.8399,241899.0
2015-11-16 11:40:00,19.08,19.09,19.06,19.06,263064.0,15.8399,15.8482,15.8233,15.8233,263064.0
2015-11-16 11:45:00,19.06,19.07,19.05,19.05,471891.0,15.8233,15.8316,15.815,15.815,471891.0
2015-11-16 11:50:00,19.05,19.06,19.04,19.06,339732.0,15.815,15.8233,15.8067,15.8233,339732.0
2015-11-16 11:55:00,19.06,19.07,19.06,19.07,328629.0,15.8233,15.8316,15.8233,15.8316,328629.0
2015-11-16 12:00:00,19.07,19.07,19.05,19.06,705468.0,15.8316,15.8316,15.815,15.8233,705468.0
2015-11-16 12:05:00,19.06,19.07,19.05,19.05,752709.0,15.8233,15.8316,15.815,15.815,752709.0
2015-11-16 12:10:00,19.05,19.06,19.03,19.06,561840.0,15.815,15.8233,15.7984,15.8233,561840.0
2015-11-16 12:15:00,19.06,19.07,19.05,19.06,323661.0,15.8233,15.8316,15.815,15.8233,323661.0
2015-11-16 12:20:00,19.06,19.07,19.05,19.06,122319.0,15.8233,15.8316,15.815,15.8233,122319.0
2015-11-16 12:25:00,19.06,19.06,19.05,19.05,134010.0,15.8233,15.8233,15.815,15.815,134010.0
2015-11-16 12:30:00,19.05,19.09,19.05,19.09,193875.0,15.815,15.8482,15.815,15.8482,193875.0
2015-11-16 12:35:00,19.08,19.11,19.08,19.1,201057.0,15.8399,15.8648,15.8399,15.8565,201057.0
2015-11-16 12:40:00,19.1,19.1,19.09,19.1,199275.0,15.8565,15.8565,15.8482,15.8565,199275.0
2015-11-16 12:45:00,19.1,19.1,19.08,19.09,180165.0,15.8565,15.8565,15.8399,15.8482,180165.0
2015-11-16 12:50:00,19.08,19.09,19.06,19.07,197382.0,15.8399,15.8482,15.8233,15.8316,197382.0
2015-11-16 12:55:00,19.06,19.07,19.05,19.06,191454.0,15.8233,15.8316,15.815,15.8233,191454.0
2015-11-16 13:00:00,19.06,19.07,19.05,19.06,138969.0,15.8233,15.8316,15.815,15.8233,138969.0
2015-11-16 13:05:00,19.07,19.08,19.06,19.07,292317.0,15.8316,15.8399,15.8233,15.8316,292317.0
2015-11-16 13:10:00,19.07,19.08,19.07,19.07,170349.0,15.8316,15.8399,15.8316,15.8316,170349.0
2015-11-16 13:15:00,19.07,19.08,19.05,19.07,411030.0,15.8316,15.8399,15.815,15.8316,411030.0
2015-11-16 13:20:00,19.07,19.12,19.07,19.12,548928.0,15.8316,15.8731,15.8316,15.8731,548928.0
2015-11-16 13:25:00,19.12,19.15,19.12,19.13,392211.0,15.8731,15.8981,15.8731,15.8814,392211.0
2015-11-16 13:30:00,19.13,19.16,19.13,19.13,364746.0,15.8814,15.9064,15.8814,15.8814,364746.0
2015-11-16 13:35:00,19.13,19.14,19.09,19.09,257010.0,15.8814,15.8897,15.8482,15.8482,257010.0
2015-11-16 13:40:00,19.09,19.1,19.09,19.09,180834.0,15.8482,15.8565,15.8482,15.8482,180834.0
2015-11-16 13:45:00,19.09,19.1,19.08,19.09,252339.0,15.8482,15.8565,15.8399,15.8482,252339.0
2015-11-16 13:50:00,19.08,19.09,19.05,19.09,316428.0,15.8399,15.8482,15.815,15.8482,316428.0
2015-11-16 13:55:00,19.09,19.09,19.07,19.07,274065.0,15.8482,15.8482,15.8316,15.8316,274065.0
2015-11-16 14:00:00,19.08,19.13,19.08,19.13,255069.0,15.8399,15.8814,15.8399,15.8814,255069.0
2015-11-16 14:05:00,19.13,19.13,19.12,19.13,294963.0,15.8814,15.8814,15.8731,15.8814,294963.0
2015-11-16 14:10:00,19.13,19.16,19.12,19.15,321018.0,15.8814,15.9064,15.8731,15.8981,321018.0
2015-11-16 14:15:00,19.15,19.16,19.13,19.16,304602.0,15.8981,15.9064,15.8814,15.9064,304602.0
2015-11-16 14:20:00,19.16,19.16,19.15,19.16,194967.0,15.9064,15.9064,15.8981,15.9064,194967.0
2015-11-16 14:25:00,19.16,19.16,19.14,19.15,154455.0,15.9064,15.9064,15.8897,15.8981,154455.0
2015-11-16 14:30:00,19.15,19.19,19.15,19.18,327978.0,15.8981,15.9313,15.8981,15.923,327978.0
2015-11-16 14:35:00,19.19,19.22,19.18,19.22,446511.0,15.9313,15.9562,15.923,15.9562,446511.0
2015-11-16 14:40:00,19.22,19.24,19.17,19.18,472188.0,15.9562,15.9728,15.9147,15.923,472188.0
2015-11-16 14:45:00,19.18,19.19,19.17,19.18,264477.0,15.923,15.9313,15.9147,15.923,264477.0
2015-11-16 14:50:00,19.18,19.19,19.17,19.19,278541.0,15.923,15.9313,15.9147,15.9313,278541.0
2015-11-16 14:55:00,19.18,19.23,19.18,19.23,512280.0,15.923,15.9645,15.923,15.9645,512280.0
2015-11-16 15:00:00,19.23,19.26,19.22,19.25,515157.0,15.9645,15.9894,15.9562,15.9811,515157.0
2015-11-16 15:05:00,19.25,19.28,19.25,19.25,527211.0,15.9811,16.006,15.9811,15.9811,527211.0
2015-11-16 15:10:00,19.25,19.28,19.25,19.28,356187.0,15.9811,16.006,15.9811,16.006,356187.0
2015-11-16 15:15:00,19.28,19.28,19.24,19.25,510102.0,16.006,16.006,15.9728,15.9811,510102.0
2015-11-16 15:20:00,19.25,19.28,19.25,19.27,663762.0,15.9811,16.006,15.9811,15.9977,663762.0
2015-11-16 15:25:00,19.27,19.3,19.27,19.29,669438.0,15.9977,16.0226,15.9977,16.0143,669438.0
2015-11-16 15:30:00,19.3,19.32,19.28,19.31,605817.0,16.0226,16.0392,16.006,16.0309,605817.0
2015-11-16 15:35:00,19.31,19.34,19.3,19.32,1354146.0,16.0309,16.0558,16.0226,16.0392,1354146.0
2015-11-16 15:40:00,19.32,19.32,19.29,19.3,765036.0,16.0392,16.0392,16.0143,16.0226,765036.0
2015-11-16 15:45:00,19.3,19.32,19.28,19.28,881949.0,16.0226,16.0392,16.006,16.006,881949.0
2015-11-16 15:50:00,19.28,19.3,19.27,19.28,1211949.0,16.006,16.0226,15.9977,16.006,1211949.0
2015-11-16 15:55:00,19.28,19.32,19.28,19.29,1857606.0,16.006,16.0392,16.006,16.0143,1857606.0
2015-11-17 09:30:00,19.78,19.87,19.73,19.86,3581835.0,16.4211,16.4958,16.3796,16.4875,3581835.0
2015-11-17 09:35:00,19.87,19.95,19.76,19.77,2371071.0,16.4958,16.5622,16.4045,16.4128,2371071.0
2015-11-17 09:40:00,19.78,19.92,19.77,19.82,1455552.0,16.4211,16.5373,16.4128,16.4543,1455552.0
2015-11-17 09:45:00,19.82,19.88,19.74,19.87,1422741.0,16.4543,16.5041,16.3879,16.4958,1422741.0
2015-11-17 09:50:00,19.88,19.92,19.85,19.9,1302084.0,16.5041,16.5373,16.4792,16.5207,1302084.0
2015-11-17 09:55:00,19.9,19.9,19.75,19.79,1056240.0,16.5207,16.5207,16.3962,16.4294,1056240.0
2015-11-17 10:00:00,19.79,19.85,19.79,19.84,634095.0,16.4294,16.4792,16.4294,16.4709,634095.0
2015-11-17 10:05:00,19.84,19.87,19.78,19.81,755835.0,16.4709,16.4958,16.4211,16.446,755835.0
2015-11-17 10:10:00,19.81,19.87,19.8,19.82,916728.0,16.446,16.4958,16.4377,16.4543,916728.0
2015-11-17 10:15:00,19.82,19.85,19.77,19.85,883962.0,16.4543,16.4792,16.4128,16.4792,883962.0
2015-11-17 10:20:00,19.85,19.95,19.83,19.93,1352448.0,16.4792,16.5622,16.4626,16.5456,1352448.0
2015-11-17 10:25:00,19.93,19.94,19.86,19.94,578484.0,16.5456,16.5539,16.4875,16.5539,578484.0
2015-11-17 10:30:00,19.94,20.1,19.91,20.06,2676531.0,16.5539,16.6867,16.529,16.6535,2676531.0
2015-11-17 10:35:00,20.06,20.1,20.0,20.08,1675812.0,16.6535,16.6867,16.6037,16.6701,1675812.0
2015-11-17 10:40:00,20.07,20.12,20.01,20.1,1117218.0,16.6618,16.7033,16.612,16.6867,1117218.0
2015-11-17 10:45:00,20.1,20.13,20.09,20.12,1318962.0,16.6867,16.7116,16.6784,16.7033,1318962.0
2015-11-17 10:50:00,20.12,20.22,20.11,20.12,1983516.0,16.7033,16.7863,16.695,16.7033,1983516.0
2015-11-17 10:55:00,20.12,20.18,20.11,20.15,1056108.0,16.7033,16.7531,16.695,16.7282,1056108.0
2015-11-17 11:00:00,20.15,20.2,20.13,20.19,1135377.0,16.7282,16.7697,16.7116,16.7614,1135377.0
2015-11-17 11:05:00,20.19,20.2,20.13,20.13,866313.0,16.7614,16.7697,16.7116,16.7116,866313.0
2015-11-17 11:10:00,20.13,20.17,20.12,20.12,873999.0,16.7116,16.7448,16.7033,16.7033,873999.0
2015-11-17 11:15:00,20.12,20.17,20.12,20.17,587253.0,16.7033,16.7448,16.7033,16.7448,587253.0
2015-11-17 11:20:00,20.17,20.24,20.17,20.22,998178.0,16.7448,16.803,16.7448,16.7863,998178.0
2015-11-17 11:25:00,20.22,20.25,20.2,20.25,1123770.0,16.7863,16.8113,16.7697,16.8113,1123770.0
2015-11-17 11:30:00,20.25,20.28,20.23,20.26,1055586.0,16.8113,16.8362,16.7947,16.8196,1055586.0
2015-11-17 11:35:00,20.26,20.26,20.18,20.21,692511.0,16.8196,16.8196,16.7531,16.778,692511.0
2015-11-17 11:40:00,20.21,20.25,20.21,20.25,459243.0,16.778,16.8113,16.778,16.8113,459243.0
2015-11-17 11:45:00,20.26,20.28,20.23,20.27,611478.0,16.8196,16.8362,16.7947,16.8279,611478.0
2015-11-17 11:50:00,20.27,20.28,20.24,20.26,781812.0,16.8279,16.8362,16.803,16.8196,781812.0
2015-11-17 11:55:00,20.26,20.26,20.23,20.26,462801.0,16.8196,16.8196,16.7947,16.8196,462801.0
2015-11-17 12:00:00,20.26,20.29,20.24,20.28,1017663.0,16.8196,16.8445,16.803,16.8362,1017663.0
2015-11-17 12:05:00,20.29,20.3,20.21,20.21,655485.0,16.8445,16.8528,16.778,16.778,655485.0
2015-11-17 12:10:00,20.21,20.26,20.21,20.25,485712.0,16.778,16.8196,16.778,16.8113,485712.0
2015-11-17 12:15:00,20.24,20.29,20.24,20.28,527358.0,16.803,16.8445,16.803,16.8362,527358.0
2015-11-17 12:20:00,20.28,20.28,20.22,20.24,405624.0,16.8362,16.8362,16.7863,16.803,405624.0
2015-11-17 12:25:00,20.24,20.26,20.23,20.23,297888.0,16.803,16.8196,16.7947,16.7947,297888.0
2015-11-17 12:30:00,20.24,20.28,20.24,20.28,373542.0,16.803,16.8362,16.803,16.8362,373542.0
2015-11-17 12:35:00,20.28,20.29,20.24,20.24,603480.0,16.8362,16.8445,16.803,16.803,603480.0
2015-11-17 12:40:00,20.24,20.24,20.18,20.18,481203.0,16.803,16.803,16.7531,16.7531,481203.0
2015-11-17 12:45:00,20.18,20.21,20.17,20.18,328266.0,16.7531,16.778,16.7448,16.7531,328266.0
2015-11-17 12:50:00,20.18,20.21,20.15,20.16,358719.0,16.7531,16.778,16.7282,16.7365,358719.0
2015-11-17 12:55:00,20.16,20.18,20.15,20.17,347226.0,16.7365,16.7531,16.7282,16.7448,347226.0
2015-11-17 13:00:00,20.17,20.2,20.16,20.19,289551.0,16.7448,16.7697,16.7365,16.7614,289551.0
2015-11-17 13:05:00,20.19,20.22,20.19,20.2,313416.0,16.7614,16.7863,16.7614,16.7697,313416.0
2015-11-17 13:10:00,20.2,20.2,20.15,20.16,284925.0,16.7697,16.7697,16.7282,16.7365,284925.0
2015-11-17 13:15:00,20.16,20.16,20.09,20.1,340890.0,16.7365,16.7365,16.6784,16.6867,340890.0
2015-11-17 13:20:00,20.1,20.12,20.06,20.07,427947.0,16.6867,16.7033,16.6535,16.6618,427947.0
2015-11-17 13:25:00,20.06,20.07,20.01,20.03,1114368.0,16.6535,16.6618,16.612,16.6286,1114368.0
2015-11-17 13:30:00,20.03,20.04,20.02,20.03,501426.0,16.6286,16.6369,16.6203,16.6286,501426.0
2015-11-17 13:35:00,20.03,20.05,20.01,20.03,646989.0,16.6286,16.6452,16.612,16.6286,646989.0
2015-11-17 13:40:00,20.03,20.03,19.97,20.02,628593.0,16.6286,16.6286,16.5788,16.6203,628593.0
2015-11-17 13:45:00,20.02,20.07,20.0,20.03,1422360.0,16.6203,16.6618,16.6037,16.6286,1422360.0
2015-11-17 13:50:00,20.03,20.05,20.02,20.04,426840.0,16.6286,16.6452,16.6203,16.6369,426840.0
2015-11-17 13:55:00,20.05,20.06,20.03,20.04,515874.0,16.6452,16.6535,16.6286,16.6369,515874.0
2015-11-17 14:00:00,20.04,20.04,20.01,20.01,2340408.0,16.6369,16.6369,16.612,16.612,2340408.0
2015-11-17 14:05:00,20.01,20.06,20.01,20.03,396984.0,16.612,16.6535,16.612,16.6286,396984.0
2015-11-17 14:10:00,20.03,20.04,20.01,20.03,504609.0,16.6286,16.6369,16.612,16.6286,504609.0
2015-11-17 14:15:00,20.04,20.09,20.04,20.04,503772.0,16.6369,16.6784,16.6369,16.6369,503772.0
2015-11-17 14:20:00,20.05,20.05,19.99,20.01,516738.0,16.6452,16.6452,16.5954,16.612,516738.0
2015-11-17 14:25:00,20.01,20.03,19.99,20.03,323838.0,16.612,16.6286,16.5954,16.6286,323838.0
2015-11-17 14:30:00,20.03,20.03,20.0,20.01,663600.0,16.6286,16.6286,16.6037,16.612,663600.0
2015-11-17 14:35:00,20.01,20.03,19.99,20.02,479967.0,16.612,16.6286,16.5954,16.6203,479967.0
2015-11-17 14:40:00,20.02,20.05,20.0,20.0,362997.0,16.6203,16.6452,16.6037,16.6037,362997.0
2015-11-17 14:45:00,20.0,20.0,19.96,19.98,827679.0,16.6037,16.6037,16.5705,16.5871,827679.0
2015-11-17 14:50:00,19.98,19.99,19.94,19.95,794388.0,16.5871,16.5954,16.5539,16.5622,794388.0
2015-11-17 14:55:00,19.95,19.99,19.89,19.99,929430.0,16.5622,16.5954,16.5124,16.5954,929430.0
2015-11-17 15:00:00,19.99,19.99,19.9,19.92,473829.0,16.5954,16.5954,16.5207,16.5373,473829.0
2015-11-17 15:05:00,19.92,19.97,19.92,19.95,406947.0,16.5373,16.5788,16.5373,16.5622,406947.0
2015-11-17 15:10:00,19.95,19.97,19.9,19.95,413871.0,16.5622,16.5788,16.5207,16.5622,413871.0
2015-11-17 15:15:00,19.95,19.95,19.9,19.92,414672.0,16.5622,16.5622,16.5207,16.5373,414672.0
2015-11-17 15:20:00,19.92,19.98,19.91,19.96,646272.0,16.5373,16.5871,16.529,16.5705,646272.0
2015-11-17 15:25:00,19.96,19.98,19.92,19.97,516042.0,16.5705,16.5871,16.5373,16.5788,516042.0
2015-11-17 15:30:00,19.97,20.01,19.94,20.01,556878.0,16.5788,16.612,16.5539,16.612,556878.0
2015-11-17 15:35:00,20.01,20.02,19.98,19.98,689022.0,16.612,16.6203,16.5871,16.5871,689022.0
2015-11-17 15:40:00,19.98,20.05,19.98,20.02,725754.0,16.5871,16.6452,16.5871,16.6203,725754.0
2015-11-17 15:45:00,20.02,20.02,19.99,20.02,657345.0,16.6203,16.6203,16.5954,16.6203,657345.0
2015-11-17 15:50:00,20.02,20.04,20.02,20.03,1125387.0,16.6203,16.6369,16.6203,16.6286,1125387.0
2015-11-17 15:55:00,20.03,20.03,19.97,19.98,2932473.0,16.6286,16.6286,16.5788,16.5871,2932473.0
2015-11-18 09:30:00,20.01,20.09,19.85,19.9,1420248.0,16.612,16.6784,16.4792,16.5207,1420248.0
2015-11-18 09:35:00,19.91,20.0,19.86,19.95,879534.0,16.529,16.6037,16.4875,16.5622,879534.0
2015-11-18 09:40:00,19.94,20.03,19.93,19.99,903351.0,16.5539,16.6286,16.5456,16.5954,903351.0
2015-11-18 09:45:00,19.99,20.13,19.99,20.13,1197204.0,16.5954,16.7116,16.5954,16.7116,1197204.0
2015-11-18 09:50:00,20.13,20.25,20.12,20.17,1217949.0,16.7116,16.8113,16.7033,16.7448,1217949.0
2015-11-18 09:55:00,20.17,20.23,20.17,20.22,964680.0,16.7448,16.7947,16.7448,16.7863,964680.0
2015-11-18 10:00:00,20.22,20.23,20.19,20.21,736470.0,16.7863,16.7947,16.7614,16.778,736470.0
2015-11-18 10:05:00,20.22,20.24,20.19,20.2,1008114.0,16.7863,16.803,16.7614,16.7697,1008114.0
2015-11-18 10:10:00,20.2,20.2,20.12,20.14,815553.0,16.7697,16.7697,16.7033,16.7199,815553.0
2015-11-18 10:15:00,20.14,20.15,20.1,20.14,593094.0,16.7199,16.7282,16.6867,16.7199,593094.0
2015-11-18 10:20:00,20.14,20.17,20.12,20.17,293004.0,16.7199,16.7448,16.7033,16.7448,293004.0
2015-11-18 10:25:00,20.17,20.2,20.13,20.16,426285.0,16.7448,16.7697,16.7116,16.7365,426285.0
2015-11-18 10:30:00,20.15,20.16,20.1,20.1,397779.0,16.7282,16.7365,16.6867,16.6867,397779.0
2015-11-18 10:35:00,20.1,20.11,20.07,20.09,378432.0,16.6867,16.695,16.6618,16.6784,378432.0
2015-11-18 10:40:00,20.1,20.14,20.08,20.14,407016.0,16.6867,16.7199,16.6701,16.7199,407016.0
2015-11-18 10:45:00,20.14,20.18,20.13,20.18,359532.0,16.7199,16.7531,16.7116,16.7531,359532.0
2015-11-18 10:50:00,20.18,20.24,20.15,20.22,893637.0,16.7531,16.803,16.7282,16.7863,893637.0
2015-11-18 10:55:00,20.22,20.23,20.2,20.21,662547.0,16.7863,16.7947,16.7697,16.778,662547.0
2015-11-18 11:00:00,20.21,20.26,20.2,20.26,1222098.0,16.778,16.8196,16.7697,16.8196,1222098.0
2015-11-18 11:05:00,20.26,20.33,20.22,20.32,1213302.0,16.8196,16.8777,16.7863,16.8694,1213302.0
2015-11-18 11:10:00,20.32,20.36,20.3,20.32,1001838.0,16.8694,16.9026,16.8528,16.8694,1001838.0
2015-11-18 11:15:00,20.32,20.33,20.31,20.32,444489.0,16.8694,16.8777,16.8611,16.8694,444489.0
2015-11-18 11:20:00,20.32,20.33,20.3,20.31,379983.0,16.8694,16.8777,16.8528,16.8611,379983.0
2015-11-18 11:25:00,20.31,20.31,20.25,20.26,580893.0,16.8611,16.8611,16.8113,16.8196,580893.0
2015-11-18 11:30:00,20.26,20.28,20.25,20.25,263979.0,16.8196,16.8362,16.8113,16.8113,263979.0
2015-11-18 11:35:00,20.25,20.26,20.24,20.25,364473.0,16.8113,16.8196,16.803,16.8113,364473.0
2015-11-18 11:40:00,20.25,20.26,20.24,20.26,356562.0,16.8113,16.8196,16.803,16.8196,356562.0
2015-11-18 11:45:00,20.26,20.3,20.26,20.29,453339.0,16.8196,16.8528,16.8196,16.8445,453339.0
2015-11-18 11:50:00,20.29,20.32,20.29,20.3,484569.0,16.8445,16.8694,16.8445,16.8528,484569.0
2015-11-18 11:55:00,20.3,20.3,20.23,20.24,461415.0,16.8528,16.8528,16.7947,16.803,461415.0
2015-11-18 12:00:00,20.24,20.26,20.23,20.24,228513.0,16.803,16.8196,16.7947,16.803,228513.0
2015-11-18 12:05:00,20.24,20.25,20.23,20.24,334143.0,16.803,16.8113,16.7947,16.803,334143.0
2015-11-18 12:10:00,20.24,20.25,20.22,20.25,248832.0,16.803,16.8113,16.7863,16.8113,248832.0
2015-11-18 12:15:00,20.24,20.28,20.24,20.27,240564.0,16.803,16.8362,16.803,16.8279,240564.0
2015-11-18 12:20:00,20.27,20.27,20.23,20.24,191346.0,16.8279,16.8279,16.7947,16.803,191346.0
2015-11-18 12:25:00,20.24,20.28,20.24,20.28,262167.0,16.803,16.8362,16.803,16.8362,262167.0
2015-11-18 12:30:00,20.28,20.28,20.25,20.26,254622.0,16.8362,16.8362,16.8113,16.8196,254622.0
2015-11-18 12:35:00,20.26,20.26,20.24,20.24,191565.0,16.8196,16.8196,16.803,16.803,191565.0
2015-11-18 12:40:00,20.24,20.24,20.22,20.22,238455.0,16.803,16.803,16.7863,16.7863,238455.0
2015-11-18 12:45:00,20.22,20.25,20.21,20.25,186660.0,16.7863,16.8113,16.778,16.8113,186660.0
2015-11-18 12:50:00,20.25,20.25,20.22,20.23,223002.0,16.8113,16.8113,16.7863,16.7947,223002.0
2015-11-18 12:55:00,20.22,20.27,20.22,20.26,234618.0,16.7863,16.8279,16.7863,16.8196,234618.0
2015-11-18 13:00:00,20.27,20.28,20.25,20.26,254856.0,16.8279,16.8362,16.8113,16.8196,254856.0
2015-11-18 13:05:00,20.26,20.28,20.26,20.27,175707.0,16.8196,16.8362,16.8196,16.8279,175707.0
2015-11-18 13:10:00,20.27,20.29,20.26,20.26,232068.0,16.8279,16.8445,16.8196,16.8196,232068.0
2015-11-18 13:15:00,20.26,20.27,20.22,20.25,354504.0,16.8196,16.8279,16.7863,16.8113,354504.0
2015-11-18 13:20:00,20.25,20.26,20.22,20.22,200922.0,16.8113,16.8196,16.7863,16.7863,200922.0
2015-11-18 13:25:00,20.22,20.23,20.2,20.2,317889.0,16.7863,16.7947,16.7697,16.7697,317889.0
2015-11-18 13:30:00,20.2,20.2,20.18,20.19,557046.0,16.7697,16.7697,16.7531,16.7614,557046.0
2015-11-18 13:35:00,20.19,20.23,20.19,20.23,336492.0,16.7614,16.7947,16.7614,16.7947,336492.0
2015-11-18 13:40:00,20.23,20.26,20.23,20.23,505977.0,16.7947,16.8196,16.7947,16.7947,505977.0
2015-11-18 13:45:00,20.23,20.24,20.19,20.2,463245.0,16.7947,16.803,16.7614,16.7697,463245.0
2015-11-18 13:50:00,20.2,20.22,20.19,20.21,243210.0,16.7697,16.7863,16.7614,16.778,243210.0
2015-11-18 13:55:00,20.21,20.21,20.18,20.19,231714.0,16.778,16.778,16.7531,16.7614,231714.0
2015-11-18 14:00:00,20.19,20.24,20.19,20.21,466017.0,16.7614,16.803,16.7614,16.778,466017.0
2015-11-18 14:05:00,20.2,20.26,20.19,20.25,424209.0,16.7697,16.8196,16.7614,16.8113,424209.0
2015-11-18 14:10:00,20.25,20.3,20.25,20.29,485385.0,16.8113,16.8528,16.8113,16.8445,485385.0
2015-11-18 14:15:00,20.29,20.3,20.25,20.26,280161.0,16.8445,16.8528,16.8113,16.8196,280161.0
2015-11-18 14:20:00,20.26,20.27,20.21,20.23,327450.0,16.8196,16.8279,16.778,16.7947,327450.0
2015-11-18 14:25:00,20.23,20.25,20.21,20.21,279252.0,16.7947,16.8113,16.778,16.778,279252.0
2015-11-18 14:30:00,20.21,20.26,20.21,20.24,729342.0,16.778,16.8196,16.778,16.803,729342.0
2015-11-18 14:35:00,20.24,20.25,20.23,20.24,411003.0,16.803,16.8113,16.7947,16.803,411003.0
2015-11-18 14:40:00,20.23,20.25,20.23,20.24,366720.0,16.7947,16.8113,16.7947,16.803,366720.0
2015-11-18 14:45:00,20.24,20.25,20.23,20.25,457569.0,16.803,16.8113,16.7947,16.8113,457569.0
2015-11-18 14:50:00,20.25,20.26,20.24,20.26,498033.0,16.8113,16.8196,16.803,16.8196,498033.0
2015-11-18 14:55:00,20.26,20.28,20.25,20.28,450849.0,16.8196,16.8362,16.8113,16.8362,450849.0
2015-11-18 15:00:00,20.28,20.28,20.26,20.26,330213.0,16.8362,16.8362,16.8196,16.8196,330213.0
2015-11-18 15:05:00,20.27,20.27,20.25,20.25,294942.0,16.8279,16.8279,16.8113,16.8113,294942.0
2015-11-18 15:10:00,20.25,20.27,20.25,20.27,317955.0,16.8113,16.8279,16.8113,16.8279,317955.0
2015-11-18 15:15:00,20.27,20.29,20.27,20.28,319299.0,16.8279,16.8445,16.8279,16.8362,319299.0
2015-11-18 15:20:00,20.28,20.28,20.26,20.27,366657.0,16.8362,16.8362,16.8196,16.8279,366657.0
2015-11-18 15:25:00,20.27,20.28,20.26,20.28,319209.0,16.8279,16.8362,16.8196,16.8362,319209.0
2015-11-18 15:30:00,20.27,20.29,20.27,20.29,574476.0,16.8279,16.8445,16.8279,16.8445,574476.0
2015-11-18 15:35:00,20.29,20.3,20.28,20.29,472824.0,16.8445,16.8528,16.8362,16.8445,472824.0
2015-11-18 15:40:00,20.29,20.3,20.28,20.3,728052.0,16.8445,16.8528,16.8362,16.8528,728052.0
2015-11-18 15:45:00,20.3,20.31,20.28,20.28,706494.0,16.8528,16.8611,16.8362,16.8362,706494.0
2015-11-18 15:50:00,20.28,20.31,20.28,20.29,1063650.0,16.8362,16.8611,16.8362,16.8445,1063650.0
2015-11-18 15:55:00,20.3,20.32,20.29,20.31,1329021.0,16.8528,16.8694,16.8445,16.8611,1329021.0
2015-11-19 09:30:00,20.37,20.45,20.35,20.42,1113075.0,16.9109,16.9773,16.8943,16.9524,1113075.0
2015-11-19 09:35:00,20.42,20.45,20.38,20.38,560745.0,16.9524,16.9773,16.9192,16.9192,560745.0
2015-11-19 09:40:00,20.38,20.41,20.35,20.41,432084.0,16.9192,16.9441,16.8943,16.9441,432084.0
2015-11-19 09:45:00,20.41,20.41,20.36,20.37,602619.0,16.9441,16.9441,16.9026,16.9109,602619.0
2015-11-19 09:50:00,20.37,20.37,20.32,20.33,601785.0,16.9109,16.9109,16.8694,16.8777,601785.0
2015-11-19 09:55:00,20.33,20.34,20.26,20.26,1293822.0,16.8777,16.886,16.8196,16.8196,1293822.0
2015-11-19 10:00:00,20.26,20.3,20.25,20.26,874479.0,16.8196,16.8528,16.8113,16.8196,874479.0
2015-11-19 10:05:00,20.26,20.28,20.22,20.23,1118442.0,16.8196,16.8362,16.7863,16.7947,1118442.0
2015-11-19 10:10:00,20.23,20.24,20.2,20.21,467925.0,16.7947,16.803,16.7697,16.778,467925.0
2015-11-19 10:15:00,20.21,20.21,20.14,20.17,805623.0,16.778,16.778,16.7199,16.7448,805623.0
2015-11-19 10:20:00,20.17,20.24,20.16,20.23,571845.0,16.7448,16.803,16.7365,16.7947,571845.0
2015-11-19 10:25:00,20.23,20.23,20.21,20.21,354609.0,16.7947,16.7947,16.778,16.778,354609.0
2015-11-19 10:30:00,20.21,20.23,20.17,20.18,496836.0,16.778,16.7947,16.7448,16.7531,496836.0
2015-11-19 10:35:00,20.18,20.21,20.18,20.21,458430.0,16.7531,16.778,16.7531,16.778,458430.0
2015-11-19 10:40:00,20.2,20.21,20.18,20.19,355152.0,16.7697,16.778,16.7531,16.7614,355152.0
2015-11-19 10:45:00,20.19,20.21,20.18,20.2,288087.0,16.7614,16.778,16.7531,16.7697,288087.0
2015-11-19 10:50:00,20.21,20.21,20.19,20.2,304026.0,16.778,16.778,16.7614,16.7697,304026.0
2015-11-19 10:55:00,20.2,20.21,20.18,20.2,658380.0,16.7697,16.778,16.7531,16.7697,658380.0
2015-11-19 11:00:00,20.2,20.2,20.19,20.2,413424.0,16.7697,16.7697,16.7614,16.7697,413424.0
2015-11-19 11:05:00,20.2,20.21,20.2,20.2,365991.0,16.7697,16.778,16.7697,16.7697,365991.0
2015-11-19 11:10:00,20.2,20.22,20.18,20.21,518949.0,16.7697,16.7863,16.7531,16.778,518949.0
2015-11-19 11:15:00,20.2,20.23,20.2,20.22,242856.0,16.7697,16.7947,16.7697,16.7863,242856.0
2015-11-19 11:20:00,20.22,20.22,20.21,20.22,634395.0,16.7863,16.7863,16.778,16.7863,634395.0
2015-11-19 11:25:00,20.22,20.25,20.22,20.22,326979.0,16.7863,16.8113,16.7863,16.7863,326979.0
2015-11-19 11:30:00,20.22,20.23,20.2,20.2,222912.0,16.7863,16.7947,16.7697,16.7697,222912.0
2015-11-19 11:35:00,20.2,20.2,20.18,20.19,997167.0,16.7697,16.7697,16.7531,16.7614,997167.0
2015-11-19 11:40:00,20.19,20.21,20.18,20.21,457788.0,16.7614,16.778,16.7531,16.778,457788.0
2015-11-19 11:45:00,20.21,20.22,20.19,20.19,212907.0,16.778,16.7863,16.7614,16.7614,212907.0
2015-11-19 11:50:00,20.19,20.2,20.17,20.19,377313.0,16.7614,16.7697,16.7448,16.7614,377313.0
2015-11-19 11:55:00,20.19,20.21,20.19,20.21,410733.0,16.7614,16.778,16.7614,16.778,410733.0
2015-11-19 12:00:00,20.21,20.22,20.19,20.19,221334.0,16.778,16.7863,16.7614,16.7614,221334.0
2015-11-19 12:05:00,20.19,20.2,20.18,20.18,228777.0,16.7614,16.7697,16.7531,16.7531,228777.0
2015-11-19 12:10:00,20.19,20.19,20.16,20.17,235176.0,16.7614,16.7614,16.7365,16.7448,235176.0
2015-11-19 12:15:00,20.17,20.17,20.16,20.17,225183.0,16.7448,16.7448,16.7365,16.7448,225183.0
2015-11-19 12:20:00,20.17,20.17,20.16,20.17,209160.0,16.7448,16.7448,16.7365,16.7448,209160.0
2015-11-19 12:25:00,20.16,20.18,20.16,20.17,281421.0,16.7365,16.7531,16.7365,16.7448,281421.0
2015-11-19 12:30:00,20.16,20.18,20.15,20.17,479436.0,16.7365,16.7531,16.7282,16.7448,479436.0
2015-11-19 12:35:00,20.17,20.18,20.15,20.15,536244.0,16.7448,16.7531,16.7282,16.7282,536244.0
2015-11-19 12:40:00,20.16,20.18,20.15,20.17,201324.0,16.7365,16.7531,16.7282,16.7448,201324.0
2015-11-19 12:45:00,20.17,20.18,20.17,20.18,119583.0,16.7448,16.7531,16.7448,16.7531,119583.0
2015-11-19 12:50:00,20.17,20.19,20.17,20.19,327963.0,16.7448,16.7614,16.7448,16.7614,327963.0
2015-11-19 12:55:00,20.19,20.23,20.19,20.21,327615.0,16.7614,16.7947,16.7614,16.778,327615.0
2015-11-19 13:00:00,20.22,20.22,20.2,20.2,165969.0,16.7863,16.7863,16.7697,16.7697,165969.0
2015-11-19 13:05:00,20.2,20.22,20.2,20.2,155787.0,16.7697,16.7863,16.7697,16.7697,155787.0
2015-11-19 13:10:00,20.21,20.23,20.2,20.22,154911.0,16.778,16.7947,16.7697,16.7863,154911.0
2015-11-19 13:15:00,20.23,20.24,20.22,20.23,133389.0,16.7947,16.803,16.7863,16.7947,133389.0
2015-11-19 13:20:00,20.23,20.23,20.22,20.22,156972.0,16.7947,16.7947,16.7863,16.7863,156972.0
2015-11-19 13:25:00,20.23,20.23,20.22,20.22,151554.0,16.7947,16.7947,16.7863,16.7863,151554.0
2015-11-19 13:30:00,20.23,20.23,20.22,20.22,119454.0,16.7947,16.7947,16.7863,16.7863,119454.0
2015-11-19 13:35:00,20.23,20.23,20.21,20.21,264204.0,16.7947,16.7947,16.778,16.778,264204.0
2015-11-19 13:40:00,20.21,20.26,20.21,20.24,197124.0,16.778,16.8196,16.778,16.803,197124.0
2015-11-19 13:45:00,20.24,20.26,20.22,20.22,287931.0,16.803,16.8196,16.7863,16.7863,287931.0
2015-11-19 13:50:00,20.23,20.23,20.22,20.22,153255.0,16.7947,16.7947,16.7863,16.7863,153255.0
2015-11-19 13:55:00,20.22,20.22,20.2,20.21,261639.0,16.7863,16.7863,16.7697,16.778,261639.0
2015-11-19 14:00:00,20.21,20.21,20.2,20.2,424821.0,16.778,16.778,16.7697,16.7697,424821.0
2015-11-19 14:05:00,20.2,20.23,20.2,20.22,256533.0,16.7697,16.7947,16.7697,16.7863,256533.0
2015-11-19 14:10:00,20.21,20.23,20.21,20.21,245100.0,16.778,16.7947,16.778,16.778,245100.0
2015-11-19 14:15:00,20.21,20.22,20.21,20.22,214707.0,16.778,16.7863,16.778,16.7863,214707.0
2015-11-19 14:20:00,20.22,20.23,20.21,20.22,209340.0,16.7863,16.7947,16.778,16.7863,209340.0
2015-11-19 14:25:00,20.22,20.23,20.22,20.23,214917.0,16.7863,16.7947,16.7863,16.7947,214917.0
2015-11-19 14:30:00,20.23,20.23,20.21,20.22,259611.0,16.7947,16.7947,16.778,16.7863,259611.0
2015-11-19 14:35:00,20.22,20.23,20.21,20.23,232983.0,16.7863,16.7947,16.778,16.7947,232983.0
2015-11-19 14:40:00,20.23,20.25,20.22,20.24,381855.0,16.7947,16.8113,16.7863,16.803,381855.0
2015-11-19 14:45:00,20.24,20.25,20.23,20.25,179331.0,16.803,16.8113,16.7947,16.8113,179331.0
2015-11-19 14:50:00,20.25,20.27,20.25,20.26,231363.0,16.8113,16.8279,16.8113,16.8196,231363.0
2015-11-19 14:55:00,20.25,20.27,20.25,20.26,178674.0,16.8113,16.8279,16.8113,16.8196,178674.0
2015-11-19 15:00:00,20.26,20.27,20.25,20.25,252597.0,16.8196,16.8279,16.8113,16.8113,252597.0
2015-11-19 15:05:00,20.25,20.26,20.24,20.25,166287.0,16.8113,16.8196,16.803,16.8113,166287.0
2015-11-19 15:10:00,20.25,20.26,20.23,20.25,399000.0,16.8113,16.8196,16.7947,16.8113,399000.0
2015-11-19 15:15:00,20.25,20.26,20.24,20.26,491529.0,16.8113,16.8196,16.803,16.8196,491529.0
2015-11-19 15:20:00,20.26,20.3,20.25,20.29,476949.0,16.8196,16.8528,16.8113,16.8445,476949.0
2015-11-19 15:25:00,20.28,20.31,20.28,20.3,351234.0,16.8362,16.8611,16.8362,16.8528,351234.0
2015-11-19 15:30:00,20.3,20.3,20.25,20.25,431766.0,16.8528,16.8528,16.8113,16.8113,431766.0
2015-11-19 15:35:00,20.25,20.26,20.25,20.26,468102.0,16.8113,16.8196,16.8113,16.8196,468102.0
2015-11-19 15:40:00,20.26,20.26,20.24,20.24,400311.0,16.8196,16.8196,16.803,16.803,400311.0
2015-11-19 15:45:00,20.24,20.26,20.24,20.25,551640.0,16.803,16.8196,16.803,16.8113,551640.0
2015-11-19 15:50:00,20.25,20.27,20.24,20.24,647508.0,16.8113,16.8279,16.803,16.803,647508.0
2015-11-19 15:55:00,20.25,20.25,20.23,20.23,1098810.0,16.8113,16.8113,16.7947,16.7947,1098810.0
2015-11-20 09:30:00,20.33,20.43,20.32,20.43,1823277.0,16.8777,16.9607,16.8694,16.9607,1823277.0
2015-11-20 09:35:00,20.42,20.45,20.41,20.44,493920.0,16.9524,16.9773,16.9441,16.969,493920.0
2015-11-20 09:40:00,20.44,20.45,20.42,20.44,388956.0,16.969,16.9773,16.9524,16.969,388956.0
2015-11-20 09:45:00,20.44,20.49,20.44,20.46,696504.0,16.969,17.0105,16.969,16.9856,696504.0
2015-11-20 09:50:00,20.46,20.49,20.45,20.47,356445.0,16.9856,17.0105,16.9773,16.9939,356445.0
2015-11-20 09:55:00,20.47,20.49,20.46,20.48,554589.0,16.9939,17.0105,16.9856,17.0022,554589.0
2015-11-20 10:00:00,20.49,20.49,20.44,20.46,405519.0,17.0105,17.0105,16.969,16.9856,405519.0
2015-11-20 10:05:00,20.45,20.46,20.4,20.41,458826.0,16.9773,16.9856,16.9358,16.9441,458826.0
2015-11-20 10:10:00,20.41,20.46,20.41,20.45,419031.0,16.9441,16.9856,16.9441,16.9773,419031.0
2015-11-20 10:15:00,20.45,20.46,20.41,20.41,355050.0,16.9773,16.9856,16.9441,16.9441,355050.0
2015-11-20 10:20:00,20.41,20.42,20.38,20.4,426177.0,16.9441,16.9524,16.9192,16.9358,426177.0
2015-11-20 10:25:00,20.4,20.42,20.38,20.39,494676.0,16.9358,16.9524,16.9192,16.9275,494676.0
2015-11-20 10:30:00,20.39,20.4,20.38,20.38,310926.0,16.9275,16.9358,16.9192,16.9192,310926.0
2015-11-20 10:35:00,20.38,20.4,20.37,20.38,327336.0,16.9192,16.9358,16.9109,16.9192,327336.0
2015-11-20 10:40:00,20.38,20.4,20.37,20.37,464688.0,16.9192,16.9358,16.9109,16.9109,464688.0
2015-11-20 10:45:00,20.37,20.4,20.37,20.38,353187.0,16.9109,16.9358,16.9109,16.9192,353187.0
2015-11-20 10:50:00,20.38,20.4,20.38,20.4,278517.0,16.9192,16.9358,16.9192,16.9358,278517.0
2015-11-20 10:55:00,20.4,20.41,20.35,20.36,476754.0,16.9358,16.9441,16.8943,16.9026,476754.0
2015-11-20 11:00:00,20.36,20.37,20.34,20.34,241737.0,16.9026,16.9109,16.886,16.886,241737.0
2015-11-20 11:05:00,20.34,20.35,20.33,20.33,272433.0,16.886,16.8943,16.8777,16.8777,272433.0
2015-11-20 11:10:00,20.33,20.34,20.3,20.3,328185.0,16.8777,16.886,16.8528,16.8528,328185.0
2015-11-20 11:15:00,20.3,20.33,20.3,20.33,292941.0,16.8528,16.8777,16.8528,16.8777,292941.0
2015-11-20 11:20:00,20.33,20.33,20.29,20.29,255684.0,16.8777,16.8777,16.8445,16.8445,255684.0
2015-11-20 11:25:00,20.3,20.33,20.29,20.33,308388.0,16.8528,16.8777,16.8445,16.8777,308388.0
2015-11-20 11:30:00,20.33,20.36,20.33,20.35,344256.0,16.8777,16.9026,16.8777,16.8943,344256.0
2015-11-20 11:35:00,20.35,20.35,20.32,20.33,229665.0,16.8943,16.8943,16.8694,16.8777,229665.0
2015-11-20 11:40:00,20.33,20.34,20.31,20.31,233712.0,16.8777,16.886,16.8611,16.8611,233712.0
2015-11-20 11:45:00,20.31,20.32,20.29,20.3,194664.0,16.8611,16.8694,16.8445,16.8528,194664.0
2015-11-20 11:50:00,20.29,20.3,20.28,20.29,253566.0,16.8445,16.8528,16.8362,16.8445,253566.0
2015-11-20 11:55:00,20.29,20.31,20.28,20.29,320133.0,16.8445,16.8611,16.8362,16.8445,320133.0
2015-11-20 12:00:00,20.29,20.29,20.26,20.28,287493.0,16.8445,16.8445,16.8196,16.8362,287493.0
2015-11-20 12:05:00,20.28,20.28,20.24,20.26,315930.0,16.8362,16.8362,16.803,16.8196,315930.0
2015-11-20 12:10:00,20.26,20.27,20.24,20.24,187527.0,16.8196,16.8279,16.803,16.803,187527.0
2015-11-20 12:15:00,20.24,20.25,20.24,20.24,176139.0,16.803,16.8113,16.803,16.803,176139.0
2015-11-20 12:20:00,20.24,20.24,20.21,20.22,370830.0,16.803,16.803,16.778,16.7863,370830.0
2015-11-20 12:25:00,20.22,20.22,20.19,20.2,381150.0,16.7863,16.7863,16.7614,16.7697,381150.0
2015-11-20 12:30:00,20.2,20.22,20.19,20.22,381882.0,16.7697,16.7863,16.7614,16.7863,381882.0
2015-11-20 12:35:00,20.22,20.23,20.2,20.2,347961.0,16.7863,16.7947,16.7697,16.7697,347961.0
2015-11-20 12:40:00,20.21,20.21,20.19,20.19,197565.0,16.778,16.778,16.7614,16.7614,197565.0
2015-11-20 12:45:00,20.19,20.2,20.19,20.19,231399.0,16.7614,16.7697,16.7614,16.7614,231399.0
2015-11-20 12:50:00,20.19,20.2,20.19,20.19,329547.0,16.7614,16.7697,16.7614,16.7614,329547.0
2015-11-20 12:55:00,20.19,20.21,20.19,20.2,184680.0,16.7614,16.778,16.7614,16.7697,184680.0
2015-11-20 13:00:00,20.2,20.2,20.18,20.18,216972.0,16.7697,16.7697,16.7531,16.7531,216972.0
2015-11-20 13:05:00,20.18,20.19,20.17,20.17,300003.0,16.7531,16.7614,16.7448,16.7448,300003.0
2015-11-20 13:10:00,20.17,20.18,20.13,20.14,494892.0,16.7448,16.7531,16.7116,16.7199,494892.0
2015-11-20 13:15:00,20.14,20.15,20.14,20.14,179208.0,16.7199,16.7282,16.7199,16.7199,179208.0
2015-11-20 13:20:00,20.14,20.14,20.12,20.13,246003.0,16.7199,16.7199,16.7033,16.7116,246003.0
2015-11-20 13:25:00,20.14,20.14,20.12,20.12,240606.0,16.7199,16.7199,16.7033,16.7033,240606.0
2015-11-20 13:30:00,20.12,20.12,20.1,20.12,231294.0,16.7033,16.7033,16.6867,16.7033,231294.0
2015-11-20 13:35:00,20.12,20.16,20.12,20.16,344880.0,16.7033,16.7365,16.7033,16.7365,344880.0
2015-11-20 13:40:00,20.15,20.17,20.15,20.15,241476.0,16.7282,16.7448,16.7282,16.7282,241476.0
2015-11-20 13:45:00,20.15,20.16,20.15,20.15,192984.0,16.7282,16.7365,16.7282,16.7282,192984.0
2015-11-20 13:50:00,20.15,20.16,20.14,20.14,234504.0,16.7282,16.7365,16.7199,16.7199,234504.0
2015-11-20 13:55:00,20.14,20.15,20.14,20.14,222057.0,16.7199,16.7282,16.7199,16.7199,222057.0
2015-11-20 14:00:00,20.14,20.15,20.13,20.14,411651.0,16.7199,16.7282,16.7116,16.7199,411651.0
2015-11-20 14:05:00,20.15,20.18,20.14,20.18,326154.0,16.7282,16.7531,16.7199,16.7531,326154.0
2015-11-20 14:10:00,20.18,20.19,20.18,20.18,345561.0,16.7531,16.7614,16.7531,16.7531,345561.0
2015-11-20 14:15:00,20.18,20.19,20.15,20.15,222264.0,16.7531,16.7614,16.7282,16.7282,222264.0
2015-11-20 14:20:00,20.15,20.15,20.11,20.12,352995.0,16.7282,16.7282,16.695,16.7033,352995.0
2015-11-20 14:25:00,20.12,20.14,20.1,20.1,256197.0,16.7033,16.7199,16.6867,16.6867,256197.0
2015-11-20 14:30:00,20.1,20.13,20.09,20.11,255144.0,16.6867,16.7116,16.6784,16.695,255144.0
2015-11-20 14:35:00,20.11,20.12,20.1,20.1,357555.0,16.695,16.7033,16.6867,16.6867,357555.0
2015-11-20 14:40:00,20.1,20.11,20.09,20.1,267804.0,16.6867,16.695,16.6784,16.6867,267804.0
2015-11-20 14:45:00,20.1,20.1,20.07,20.09,371343.0,16.6867,16.6867,16.6618,16.6784,371343.0
2015-11-20 14:50:00,20.09,20.09,20.08,20.08,321147.0,16.6784,16.6784,16.6701,16.6701,321147.0
2015-11-20 14:55:00,20.08,20.08,20.05,20.06,416322.0,16.6701,16.6701,16.6452,16.6535,416322.0
2015-11-20 15:00:00,20.06,20.09,20.06,20.08,368772.0,16.6535,16.6784,16.6535,16.6701,368772.0
2015-11-20 15:05:00,20.08,20.08,20.05,20.05,507750.0,16.6701,16.6701,16.6452,16.6452,507750.0
2015-11-20 15:10:00,20.05,20.06,20.04,20.05,496743.0,16.6452,16.6535,16.6369,16.6452,496743.0
2015-11-20 15:15:00,20.05,20.06,20.04,20.04,378207.0,16.6452,16.6535,16.6369,16.6369,378207.0
2015-11-20 15:20:00,20.04,20.05,20.03,20.03,395145.0,16.6369,16.6452,16.6286,16.6286,395145.0
2015-11-20 15:25:00,20.03,20.04,20.01,20.03,547563.0,16.6286,16.6369,16.612,16.6286,547563.0
2015-11-20 15:30:00,20.03,20.05,20.03,20.05,596421.0,16.6286,16.6452,16.6286,16.6452,596421.0
2015-11-20 15:35:00,20.05,20.07,20.04,20.05,605865.0,16.6452,16.6618,16.6369,16.6452,605865.0
2015-11-20 15:40:00,20.05,20.06,20.03,20.06,825546.0,16.6452,16.6535,16.6286,16.6535,825546.0
2015-11-20 15:45:00,20.06,20.07,20.04,20.05,745023.0,16.6535,16.6618,16.6369,16.6452,745023.0
2015-11-20 15:50:00,20.06,20.08,20.05,20.06,763824.0,16.6535,16.6701,16.6452,16.6535,763824.0
2015-11-20 15:55:00,20.06,20.06,20.01,20.03,2450301.0,16.6535,16.6535,16.612,16.6286,2450301.0
2015-11-23 09:30:00,20.1,20.14,19.99,20.0,901212.0,16.6867,16.7199,16.5954,16.6037,901212.0
2015-11-23 09:35:00,20.0,20.05,19.96,20.01,390756.0,16.6037,16.6452,16.5705,16.612,390756.0
2015-11-23 09:40:00,20.02,20.04,20.01,20.03,333300.0,16.6203,16.6369,16.612,16.6286,333300.0
2015-11-23 09:45:00,20.03,20.05,20.02,20.03,270486.0,16.6286,16.6452,16.6203,16.6286,270486.0
2015-11-23 09:50:00,20.03,20.05,20.01,20.01,211134.0,16.6286,16.6452,16.612,16.612,211134.0
2015-11-23 09:55:00,20.0,20.03,20.0,20.0,295254.0,16.6037,16.6286,16.6037,16.6037,295254.0
2015-11-23 10:00:00,20.0,20.03,20.0,20.02,256134.0,16.6037,16.6286,16.6037,16.6203,256134.0
2015-11-23 10:05:00,20.02,20.03,20.01,20.02,270081.0,16.6203,16.6286,16.612,16.6203,270081.0
2015-11-23 10:10:00,20.02,20.12,20.02,20.12,462654.0,16.6203,16.7033,16.6203,16.7033,462654.0
2015-11-23 10:15:00,20.11,20.16,20.11,20.16,407058.0,16.695,16.7365,16.695,16.7365,407058.0
2015-11-23 10:20:00,20.16,20.19,20.15,20.18,386382.0,16.7365,16.7614,16.7282,16.7531,386382.0
2015-11-23 10:25:00,20.18,20.19,20.16,20.17,273246.0,16.7531,16.7614,16.7365,16.7448,273246.0
2015-11-23 10:30:00,20.16,20.18,20.13,20.13,428613.0,16.7365,16.7531,16.7116,16.7116,428613.0
2015-11-23 10:35:00,20.13,20.17,20.13,20.15,345534.0,16.7116,16.7448,16.7116,16.7282,345534.0
2015-11-23 10:40:00,20.14,20.15,20.12,20.12,299904.0,16.7199,16.7282,16.7033,16.7033,299904.0
2015-11-23 10:45:00,20.12,20.14,20.12,20.14,395133.0,16.7033,16.7199,16.7033,16.7199,395133.0
2015-11-23 10:50:00,20.14,20.15,20.12,20.12,349368.0,16.7199,16.7282,16.7033,16.7033,349368.0
2015-11-23 10:55:00,20.13,20.13,20.11,20.12,509427.0,16.7116,16.7116,16.695,16.7033,509427.0
2015-11-23 11:00:00,20.12,20.12,20.09,20.09,241185.0,16.7033,16.7033,16.6784,16.6784,241185.0
2015-11-23 11:05:00,20.1,20.11,20.09,20.1,208974.0,16.6867,16.695,16.6784,16.6867,208974.0
2015-11-23 11:10:00,20.1,20.1,20.09,20.1,214602.0,16.6867,16.6867,16.6784,16.6867,214602.0
2015-11-23 11:15:00,20.1,20.13,20.1,20.1,211038.0,16.6867,16.7116,16.6867,16.6867,211038.0
2015-11-23 11:20:00,20.1,20.11,20.1,20.1,174552.0,16.6867,16.695,16.6867,16.6867,174552.0
2015-11-23 11:25:00,20.1,20.16,20.1,20.16,301269.0,16.6867,16.7365,16.6867,16.7365,301269.0
2015-11-23 11:30:00,20.16,20.17,20.14,20.16,297282.0,16.7365,16.7448,16.7199,16.7365,297282.0
2015-11-23 11:35:00,20.16,20.18,20.16,20.17,213432.0,16.7365,16.7531,16.7365,16.7448,213432.0
2015-11-23 11:40:00,20.17,20.25,20.17,20.24,556428.0,16.7448,16.8113,16.7448,16.803,556428.0
2015-11-23 11:45:00,20.24,20.24,20.22,20.22,203508.0,16.803,16.803,16.7863,16.7863,203508.0
2015-11-23 11:50:00,20.22,20.24,20.21,20.24,223302.0,16.7863,16.803,16.778,16.803,223302.0
2015-11-23 11:55:00,20.24,20.24,20.2,20.2,191664.0,16.803,16.803,16.7697,16.7697,191664.0
2015-11-23 12:00:00,20.2,20.22,20.2,20.21,311778.0,16.7697,16.7863,16.7697,16.778,311778.0
2015-11-23 12:05:00,20.21,20.22,20.2,20.2,220557.0,16.778,16.7863,16.7697,16.7697,220557.0
2015-11-23 12:10:00,20.21,20.21,20.18,20.19,226044.0,16.778,16.778,16.7531,16.7614,226044.0
2015-11-23 12:15:00,20.19,20.19,20.17,20.17,144894.0,16.7614,16.7614,16.7448,16.7448,144894.0
2015-11-23 12:20:00,20.17,20.17,20.15,20.16,173475.0,16.7448,16.7448,16.7282,16.7365,173475.0
2015-11-23 12:25:00,20.15,20.17,20.15,20.16,160713.0,16.7282,16.7448,16.7282,16.7365,160713.0
2015-11-23 12:30:00,20.16,20.16,20.14,20.14,156444.0,16.7365,16.7365,16.7199,16.7199,156444.0
2015-11-23 12:35:00,20.14,20.15,20.13,20.14,158307.0,16.7199,16.7282,16.7116,16.7199,158307.0
2015-11-23 12:40:00,20.14,20.16,20.14,20.15,203511.0,16.7199,16.7365,16.7199,16.7282,203511.0
2015-11-23 12:45:00,20.15,20.17,20.15,20.17,161535.0,16.7282,16.7448,16.7282,16.7448,161535.0
2015-11-23 12:50:00,20.17,20.19,20.17,20.18,216060.0,16.7448,16.7614,16.7448,16.7531,216060.0
2015-11-23 12:55:00,20.18,20.21,20.18,20.21,251781.0,16.7531,16.778,16.7531,16.778,251781.0
2015-11-23 13:00:00,20.21,20.23,20.21,20.23,258168.0,16.778,16.7947,16.778,16.7947,258168.0
2015-11-23 13:05:00,20.23,20.23,20.2,20.2,269058.0,16.7947,16.7947,16.7697,16.7697,269058.0
2015-11-23 13:10:00,20.2,20.2,20.17,20.17,326445.0,16.7697,16.7697,16.7448,16.7448,326445.0
2015-11-23 13:15:00,20.17,20.18,20.16,20.17,217938.0,16.7448,16.7531,16.7365,16.7448,217938.0
2015-11-23 13:20:00,20.17,20.18,20.17,20.18,139533.0,16.7448,16.7531,16.7448,16.7531,139533.0
2015-11-23 13:25:00,20.18,20.19,20.17,20.18,204183.0,16.7531,16.7614,16.7448,16.7531,204183.0
2015-11-23 13:30:00,20.18,20.19,20.17,20.19,239982.0,16.7531,16.7614,16.7448,16.7614,239982.0
2015-11-23 13:35:00,20.19,20.2,20.18,20.18,207543.0,16.7614,16.7697,16.7531,16.7531,207543.0
2015-11-23 13:40:00,20.18,20.19,20.17,20.18,192963.0,16.7531,16.7614,16.7448,16.7531,192963.0
2015-11-23 13:45:00,20.18,20.19,20.17,20.17,402060.0,16.7531,16.7614,16.7448,16.7448,402060.0
2015-11-23 13:50:00,20.17,20.19,20.17,20.18,216492.0,16.7448,16.7614,16.7448,16.7531,216492.0
2015-11-23 13:55:00,20.18,20.19,20.17,20.17,259506.0,16.7531,16.7614,16.7448,16.7448,259506.0
2015-11-23 14:00:00,20.17,20.18,20.16,20.17,355389.0,16.7448,16.7531,16.7365,16.7448,355389.0
2015-11-23 14:05:00,20.17,20.18,20.17,20.17,245583.0,16.7448,16.7531,16.7448,16.7448,245583.0
2015-11-23 14:10:00,20.17,20.18,20.16,20.17,309573.0,16.7448,16.7531,16.7365,16.7448,309573.0
2015-11-23 14:15:00,20.17,20.18,20.17,20.17,168489.0,16.7448,16.7531,16.7448,16.7448,168489.0
2015-11-23 14:20:00,20.17,20.18,20.17,20.17,262911.0,16.7448,16.7531,16.7448,16.7448,262911.0
2015-11-23 14:25:00,20.17,20.17,20.17,20.17,322323.0,16.7448,16.7448,16.7448,16.7448,322323.0
2015-11-23 14:30:00,20.17,20.18,20.15,20.15,580263.0,16.7448,16.7531,16.7282,16.7282,580263.0
2015-11-23 14:35:00,20.15,20.16,20.1,20.12,577584.0,16.7282,16.7365,16.6867,16.7033,577584.0
2015-11-23 14:40:00,20.12,20.14,20.08,20.1,471777.0,16.7033,16.7199,16.6701,16.6867,471777.0
2015-11-23 14:45:00,20.1,20.11,20.07,20.09,411663.0,16.6867,16.695,16.6618,16.6784,411663.0
2015-11-23 14:50:00,20.09,20.13,20.09,20.09,413964.0,16.6784,16.7116,16.6784,16.6784,413964.0
2015-11-23 14:55:00,20.09,20.12,20.09,20.1,177948.0,16.6784,16.7033,16.6784,16.6867,177948.0
2015-11-23 15:00:00,20.1,20.11,20.09,20.09,335421.0,16.6867,16.695,16.6784,16.6784,335421.0
2015-11-23 15:05:00,20.09,20.1,20.07,20.08,299520.0,16.6784,16.6867,16.6618,16.6701,299520.0
2015-11-23 15:10:00,20.08,20.09,20.07,20.09,302154.0,16.6701,16.6784,16.6618,16.6784,302154.0
2015-11-23 15:15:00,20.09,20.1,20.08,20.09,297441.0,16.6784,16.6867,16.6701,16.6784,297441.0
2015-11-23 15:20:00,20.09,20.12,20.09,20.11,325599.0,16.6784,16.7033,16.6784,16.695,325599.0
2015-11-23 15:25:00,20.11,20.12,20.1,20.11,268656.0,16.695,16.7033,16.6867,16.695,268656.0
2015-11-23 15:30:00,20.11,20.13,20.1,20.11,429138.0,16.695,16.7116,16.6867,16.695,429138.0
2015-11-23 15:35:00,20.11,20.12,20.09,20.09,479037.0,16.695,16.7033,16.6784,16.6784,479037.0
2015-11-23 15:40:00,20.09,20.1,20.08,20.1,621663.0,16.6784,16.6867,16.6701,16.6867,621663.0
2015-11-23 15:45:00,20.1,20.11,20.09,20.11,656352.0,16.6867,16.695,16.6784,16.695,656352.0
2015-11-23 15:50:00,20.11,20.12,20.1,20.11,435987.0,16.695,16.7033,16.6867,16.695,435987.0
2015-11-23 15:55:00,20.11,20.12,20.08,20.09,1351167.0,16.695,16.7033,16.6701,16.6784,1351167.0
2015-11-24 09:30:00,19.98,20.08,19.98,20.05,677433.0,16.5871,16.6701,16.5871,16.6452,677433.0
2015-11-24 09:35:00,20.05,20.08,20.01,20.07,420657.0,16.6452,16.6701,16.612,16.6618,420657.0
2015-11-24 09:40:00,20.07,20.08,20.04,20.07,383847.0,16.6618,16.6701,16.6369,16.6618,383847.0
2015-11-24 09:45:00,20.07,20.1,20.07,20.08,324471.0,16.6618,16.6867,16.6618,16.6701,324471.0
2015-11-24 09:50:00,20.07,20.12,20.07,20.12,404622.0,16.6618,16.7033,16.6618,16.7033,404622.0
2015-11-24 09:55:00,20.12,20.14,20.1,20.12,357477.0,16.7033,16.7199,16.6867,16.7033,357477.0
2015-11-24 10:00:00,20.12,20.12,20.07,20.08,473595.0,16.7033,16.7033,16.6618,16.6701,473595.0
2015-11-24 10:05:00,20.08,20.09,20.06,20.06,296373.0,16.6701,16.6784,16.6535,16.6535,296373.0
2015-11-24 10:10:00,20.06,20.09,20.05,20.08,566634.0,16.6535,16.6784,16.6452,16.6701,566634.0
2015-11-24 10:15:00,20.08,20.09,20.07,20.08,190953.0,16.6701,16.6784,16.6618,16.6701,190953.0
2015-11-24 10:20:00,20.07,20.09,20.06,20.06,360363.0,16.6618,16.6784,16.6535,16.6535,360363.0
2015-11-24 10:25:00,20.06,20.06,20.02,20.04,490182.0,16.6535,16.6535,16.6203,16.6369,490182.0
2015-11-24 10:30:00,20.04,20.04,20.02,20.02,285930.0,16.6369,16.6369,16.6203,16.6203,285930.0
2015-11-24 10:35:00,20.02,20.02,19.99,20.0,545430.0,16.6203,16.6203,16.5954,16.6037,545430.0
2015-11-24 10:40:00,20.0,20.01,19.98,19.99,234942.0,16.6037,16.612,16.5871,16.5954,234942.0
2015-11-24 10:45:00,19.99,19.99,19.97,19.97,559773.0,16.5954,16.5954,16.5788,16.5788,559773.0
2015-11-24 10:50:00,19.97,20.0,19.97,19.98,283956.0,16.5788,16.6037,16.5788,16.5871,283956.0
2015-11-24 10:55:00,19.98,19.99,19.97,19.98,348252.0,16.5871,16.5954,16.5788,16.5871,348252.0
2015-11-24 11:00:00,19.98,20.0,19.97,19.99,357366.0,16.5871,16.6037,16.5788,16.5954,357366.0
2015-11-24 11:05:00,19.99,20.01,19.98,19.99,262302.0,16.5954,16.612,16.5871,16.5954,262302.0
2015-11-24 11:10:00,19.99,20.0,19.99,19.99,312369.0,16.5954,16.6037,16.5954,16.5954,312369.0
2015-11-24 11:15:00,20.0,20.0,19.98,19.99,266235.0,16.6037,16.6037,16.5871,16.5954,266235.0
2015-11-24 11:20:00,19.98,20.01,19.96,20.01,385962.0,16.5871,16.612,16.5705,16.612,385962.0
2015-11-24 11:25:00,20.0,20.03,20.0,20.03,238599.0,16.6037,16.6286,16.6037,16.6286,238599.0
2015-11-24 11:30:00,20.03,20.05,20.03,20.04,254523.0,16.6286,16.6452,16.6286,16.6369,254523.0
2015-11-24 11:35:00,20.05,20.06,20.04,20.05,181776.0,16.6452,16.6535,16.6369,16.6452,181776.0
2015-11-24 11:40:00,20.05,20.05,20.04,20.04,206955.0,16.6452,16.6452,16.6369,16.6369,206955.0
2015-11-24 11:45:00,20.05,20.05,20.02,20.02,309813.0,16.6452,16.6452,16.6203,16.6203,309813.0
2015-11-24 11:50:00,20.02,20.05,20.01,20.02,363000.0,16.6203,16.6452,16.612,16.6203,363000.0
2015-11-24 11:55:00,20.02,20.04,20.02,20.02,287649.0,16.6203,16.6369,16.6203,16.6203,287649.0
2015-11-24 12:00:00,20.02,20.05,20.02,20.02,446910.0,16.6203,16.6452,16.6203,16.6203,446910.0
2015-11-24 12:05:00,20.02,20.03,20.01,20.02,353610.0,16.6203,16.6286,16.612,16.6203,353610.0
2015-11-24 12:10:00,20.02,20.05,20.02,20.05,247536.0,16.6203,16.6452,16.6203,16.6452,247536.0
2015-11-24 12:15:00,20.05,20.06,20.04,20.04,317712.0,16.6452,16.6535,16.6369,16.6369,317712.0
2015-11-24 12:20:00,20.04,20.06,20.04,20.05,161076.0,16.6369,16.6535,16.6369,16.6452,161076.0
2015-11-24 12:25:00,20.05,20.07,20.05,20.06,161478.0,16.6452,16.6618,16.6452,16.6535,161478.0
2015-11-24 12:30:00,20.06,20.08,20.06,20.06,260100.0,16.6535,16.6701,16.6535,16.6535,260100.0
2015-11-24 12:35:00,20.06,20.07,20.06,20.06,172590.0,16.6535,16.6618,16.6535,16.6535,172590.0
2015-11-24 12:40:00,20.06,20.07,20.05,20.06,134943.0,16.6535,16.6618,16.6452,16.6535,134943.0
2015-11-24 12:45:00,20.06,20.06,20.04,20.06,105276.0,16.6535,16.6535,16.6369,16.6535,105276.0
2015-11-24 12:50:00,20.06,20.08,20.05,20.07,151929.0,16.6535,16.6701,16.6452,16.6618,151929.0
2015-11-24 12:55:00,20.08,20.08,20.06,20.07,155535.0,16.6701,16.6701,16.6535,16.6618,155535.0
2015-11-24 13:00:00,20.07,20.11,20.07,20.09,212418.0,16.6618,16.695,16.6618,16.6784,212418.0
2015-11-24 13:05:00,20.09,20.11,20.08,20.1,117306.0,16.6784,16.695,16.6701,16.6867,117306.0
2015-11-24 13:10:00,20.1,20.11,20.08,20.08,164988.0,16.6867,16.695,16.6701,16.6701,164988.0
2015-11-24 13:15:00,20.08,20.09,20.06,20.06,167019.0,16.6701,16.6784,16.6535,16.6535,167019.0
2015-11-24 13:20:00,20.07,20.1,20.06,20.08,167574.0,16.6618,16.6867,16.6535,16.6701,167574.0
2015-11-24 13:25:00,20.08,20.1,20.08,20.08,201744.0,16.6701,16.6867,16.6701,16.6701,201744.0
2015-11-24 13:30:00,20.08,20.1,20.08,20.09,174513.0,16.6701,16.6867,16.6701,16.6784,174513.0
2015-11-24 13:35:00,20.09,20.09,20.07,20.08,222633.0,16.6784,16.6784,16.6618,16.6701,222633.0
2015-11-24 13:40:00,20.08,20.09,20.06,20.07,234948.0,16.6701,16.6784,16.6535,16.6618,234948.0
2015-11-24 13:45:00,20.07,20.08,20.05,20.06,249396.0,16.6618,16.6701,16.6452,16.6535,249396.0
2015-11-24 13:50:00,20.06,20.07,20.04,20.06,179328.0,16.6535,16.6618,16.6369,16.6535,179328.0
2015-11-24 13:55:00,20.06,20.07,20.05,20.06,172674.0,16.6535,16.6618,16.6452,16.6535,172674.0
2015-11-24 14:00:00,20.06,20.06,20.03,20.03,263367.0,16.6535,16.6535,16.6286,16.6286,263367.0
2015-11-24 14:05:00,20.03,20.05,20.02,20.03,367227.0,16.6286,16.6452,16.6203,16.6286,367227.0
2015-11-24 14:10:00,20.03,20.04,20.0,20.01,288012.0,16.6286,16.6369,16.6037,16.612,288012.0
2015-11-24 14:15:00,20.01,20.02,19.99,20.02,256758.0,16.612,16.6203,16.5954,16.6203,256758.0
2015-11-24 14:20:00,20.02,20.02,19.99,20.0,223173.0,16.6203,16.6203,16.5954,16.6037,223173.0
2015-11-24 14:25:00,19.99,20.03,19.99,20.01,660216.0,16.5954,16.6286,16.5954,16.612,660216.0
2015-11-24 14:30:00,20.01,20.03,20.0,20.01,256266.0,16.612,16.6286,16.6037,16.612,256266.0
2015-11-24 14:35:00,20.01,20.03,20.0,20.02,237765.0,16.612,16.6286,16.6037,16.6203,237765.0
2015-11-24 14:40:00,20.02,20.02,20.0,20.01,223323.0,16.6203,16.6203,16.6037,16.612,223323.0
2015-11-24 14:45:00,20.01,20.02,20.01,20.01,268923.0,16.612,16.6203,16.612,16.612,268923.0
2015-11-24 14:50:00,20.01,20.02,20.01,20.01,360582.0,16.612,16.6203,16.612,16.612,360582.0
2015-11-24 14:55:00,20.02,20.02,20.01,20.01,323169.0,16.6203,16.6203,16.612,16.612,323169.0
2015-11-24 15:00:00,20.02,20.03,20.0,20.01,334407.0,16.6203,16.6286,16.6037,16.612,334407.0
2015-11-24 15:05:00,20.01,20.04,20.01,20.03,298632.0,16.612,16.6369,16.612,16.6286,298632.0
2015-11-24 15:10:00,20.03,20.06,20.03,20.04,304695.0,16.6286,16.6535,16.6286,16.6369,304695.0
2015-11-24 15:15:00,20.04,20.06,20.01,20.02,636057.0,16.6369,16.6535,16.612,16.6203,636057.0
2015-11-24 15:20:00,20.02,20.02,20.0,20.0,1101069.0,16.6203,16.6203,16.6037,16.6037,1101069.0
2015-11-24 15:25:00,20.0,20.03,20.0,20.01,419577.0,16.6037,16.6286,16.6037,16.612,419577.0
2015-11-24 15:30:00,20.01,20.03,20.0,20.01,595791.0,16.612,16.6286,16.6037,16.612,595791.0
2015-11-24 15:35:00,20.01,20.02,19.98,20.01,640977.0,16.612,16.6203,16.5871,16.612,640977.0
2015-11-24 15:40:00,20.0,20.01,19.97,19.98,545679.0,16.6037,16.612,16.5788,16.5871,545679.0
2015-11-24 15:45:00,19.98,19.98,19.96,19.97,1004319.0,16.5871,16.5871,16.5705,16.5788,1004319.0
2015-11-24 15:50:00,19.97,19.98,19.95,19.96,764967.0,16.5788,16.5871,16.5622,16.5705,764967.0
2015-11-24 15:55:00,19.96,20.0,19.95,19.97,2550114.0,16.5705,16.6037,16.5622,16.5788,2550114.0
2015-11-25 09:30:00,20.0,20.01,19.96,20.0,657549.0,16.6037,16.612,16.5705,16.6037,657549.0
2015-11-25 09:35:00,20.0,20.04,19.99,20.0,357909.0,16.6037,16.6369,16.5954,16.6037,357909.0
2015-11-25 09:40:00,20.0,20.01,19.96,19.98,336282.0,16.6037,16.612,16.5705,16.5871,336282.0
2015-11-25 09:45:00,19.98,20.03,19.97,20.01,309558.0,16.5871,16.6286,16.5788,16.612,309558.0
2015-11-25 09:50:00,20.0,20.05,20.0,20.05,269007.0,16.6037,16.6452,16.6037,16.6452,269007.0
2015-11-25 09:55:00,20.05,20.05,20.02,20.03,235980.0,16.6452,16.6452,16.6203,16.6286,235980.0
2015-11-25 10:00:00,20.03,20.05,20.02,20.04,232992.0,16.6286,16.6452,16.6203,16.6369,232992.0
2015-11-25 10:05:00,20.04,20.05,20.03,20.03,295593.0,16.6369,16.6452,16.6286,16.6286,295593.0
2015-11-25 10:10:00,20.03,20.04,20.0,20.02,326850.0,16.6286,16.6369,16.6037,16.6203,326850.0
2015-11-25 10:15:00,20.01,20.04,20.01,20.03,181791.0,16.612,16.6369,16.612,16.6286,181791.0
2015-11-25 10:20:00,20.03,20.05,20.02,20.04,267930.0,16.6286,16.6452,16.6203,16.6369,267930.0
2015-11-25 10:25:00,20.04,20.05,20.03,20.03,246321.0,16.6369,16.6452,16.6286,16.6286,246321.0
2015-11-25 10:30:00,20.03,20.07,20.03,20.06,266913.0,16.6286,16.6618,16.6286,16.6535,266913.0
2015-11-25 10:35:00,20.06,20.09,20.06,20.08,268971.0,16.6535,16.6784,16.6535,16.6701,268971.0
2015-11-25 10:40:00,20.08,20.09,20.07,20.08,278475.0,16.6701,16.6784,16.6618,16.6701,278475.0
2015-11-25 10:45:00,20.08,20.09,20.07,20.08,350466.0,16.6701,16.6784,16.6618,16.6701,350466.0
2015-11-25 10:50:00,20.08,20.1,20.08,20.1,324837.0,16.6701,16.6867,16.6701,16.6867,324837.0
2015-11-25 10:55:00,20.1,20.12,20.09,20.12,343068.0,16.6867,16.7033,16.6784,16.7033,343068.0
2015-11-25 11:00:00,20.12,20.12,20.1,20.11,264669.0,16.7033,16.7033,16.6867,16.695,264669.0
2015-11-25 11:05:00,20.11,20.12,20.11,20.11,185610.0,16.695,16.7033,16.695,16.695,185610.0
2015-11-25 11:10:00,20.11,20.12,20.09,20.09,301614.0,16.695,16.7033,16.6784,16.6784,301614.0
2015-11-25 11:15:00,20.09,20.12,20.09,20.12,220710.0,16.6784,16.7033,16.6784,16.7033,220710.0
2015-11-25 11:20:00,20.12,20.14,20.11,20.13,369657.0,16.7033,16.7199,16.695,16.7116,369657.0
2015-11-25 11:25:00,20.14,20.15,20.11,20.12,808848.0,16.7199,16.7282,16.695,16.7033,808848.0
2015-11-25 11:30:00,20.12,20.17,20.12,20.17,310020.0,16.7033,16.7448,16.7033,16.7448,310020.0
2015-11-25 11:35:00,20.16,20.17,20.15,20.17,287013.0,16.7365,16.7448,16.7282,16.7448,287013.0
2015-11-25 11:40:00,20.17,20.17,20.15,20.16,225168.0,16.7448,16.7448,16.7282,16.7365,225168.0
2015-11-25 11:45:00,20.16,20.17,20.16,20.17,238089.0,16.7365,16.7448,16.7365,16.7448,238089.0
2015-11-25 11:50:00,20.17,20.17,20.16,20.17,229683.0,16.7448,16.7448,16.7365,16.7448,229683.0
2015-11-25 11:55:00,20.17,20.19,20.17,20.18,241935.0,16.7448,16.7614,16.7448,16.7531,241935.0
2015-11-25 12:00:00,20.18,20.19,20.17,20.17,295632.0,16.7531,16.7614,16.7448,16.7448,295632.0
2015-11-25 12:05:00,20.17,20.2,20.17,20.19,189726.0,16.7448,16.7697,16.7448,16.7614,189726.0
2015-11-25 12:10:00,20.19,20.2,20.19,20.2,165780.0,16.7614,16.7697,16.7614,16.7697,165780.0
2015-11-25 12:15:00,20.21,20.21,20.19,20.19,252903.0,16.778,16.778,16.7614,16.7614,252903.0
2015-11-25 12:20:00,20.19,20.21,20.19,20.2,291918.0,16.7614,16.778,16.7614,16.7697,291918.0
2015-11-25 12:25:00,20.21,20.22,20.2,20.2,352755.0,16.778,16.7863,16.7697,16.7697,352755.0
2015-11-25 12:30:00,20.2,20.21,20.16,20.18,328332.0,16.7697,16.778,16.7365,16.7531,328332.0
2015-11-25 12:35:00,20.19,20.19,20.18,20.18,187677.0,16.7614,16.7614,16.7531,16.7531,187677.0
2015-11-25 12:40:00,20.18,20.2,20.18,20.2,179919.0,16.7531,16.7697,16.7531,16.7697,179919.0
2015-11-25 12:45:00,20.2,20.2,20.19,20.19,126429.0,16.7697,16.7697,16.7614,16.7614,126429.0
2015-11-25 12:50:00,20.2,20.21,20.2,20.21,126846.0,16.7697,16.778,16.7697,16.778,126846.0
2015-11-25 12:55:00,20.21,20.22,20.2,20.2,190317.0,16.778,16.7863,16.7697,16.7697,190317.0
2015-11-25 13:00:00,20.2,20.21,20.2,20.2,179805.0,16.7697,16.778,16.7697,16.7697,179805.0
2015-11-25 13:05:00,20.2,20.21,20.2,20.2,182787.0,16.7697,16.778,16.7697,16.7697,182787.0
2015-11-25 13:10:00,20.2,20.21,20.19,20.2,205179.0,16.7697,16.778,16.7614,16.7697,205179.0
2015-11-25 13:15:00,20.21,20.21,20.2,20.2,121500.0,16.778,16.778,16.7697,16.7697,121500.0
2015-11-25 13:20:00,20.2,20.21,20.2,20.2,180447.0,16.7697,16.778,16.7697,16.7697,180447.0
2015-11-25 13:25:00,20.2,20.2,20.19,20.19,157695.0,16.7697,16.7697,16.7614,16.7614,157695.0
2015-11-25 13:30:00,20.19,20.2,20.19,20.2,180543.0,16.7614,16.7697,16.7614,16.7697,180543.0
2015-11-25 13:35:00,20.2,20.22,20.2,20.22,222675.0,16.7697,16.7863,16.7697,16.7863,222675.0
2015-11-25 13:40:00,20.22,20.23,20.21,20.23,186201.0,16.7863,16.7947,16.778,16.7947,186201.0
2015-11-25 13:45:00,20.22,20.23,20.21,20.23,198630.0,16.7863,16.7947,16.778,16.7947,198630.0
2015-11-25 13:50:00,20.23,20.24,20.23,20.23,261447.0,16.7947,16.803,16.7947,16.7947,261447.0
2015-11-25 13:55:00,20.23,20.24,20.21,20.22,288972.0,16.7947,16.803,16.778,16.7863,288972.0
2015-11-25 14:00:00,20.22,20.22,20.22,20.22,121005.0,16.7863,16.7863,16.7863,16.7863,121005.0
2015-11-25 14:05:00,20.22,20.22,20.18,20.19,267969.0,16.7863,16.7863,16.7531,16.7614,267969.0
2015-11-25 14:10:00,20.19,20.19,20.17,20.17,135939.0,16.7614,16.7614,16.7448,16.7448,135939.0
2015-11-25 14:15:00,20.17,20.21,20.17,20.21,194193.0,16.7448,16.778,16.7448,16.778,194193.0
2015-11-25 14:20:00,20.21,20.21,20.2,20.2,180561.0,16.778,16.778,16.7697,16.7697,180561.0
2015-11-25 14:25:00,20.2,20.21,20.2,20.2,202590.0,16.7697,16.778,16.7697,16.7697,202590.0
2015-11-25 14:30:00,20.2,20.2,20.18,20.19,139398.0,16.7697,16.7697,16.7531,16.7614,139398.0
2015-11-25 14:35:00,20.19,20.19,20.17,20.17,153054.0,16.7614,16.7614,16.7448,16.7448,153054.0
2015-11-25 14:40:00,20.17,20.18,20.17,20.17,120351.0,16.7448,16.7531,16.7448,16.7448,120351.0
2015-11-25 14:45:00,20.17,20.18,20.16,20.17,185118.0,16.7448,16.7531,16.7365,16.7448,185118.0
2015-11-25 14:50:00,20.17,20.18,20.16,20.17,117549.0,16.7448,16.7531,16.7365,16.7448,117549.0
2015-11-25 14:55:00,20.17,20.18,20.16,20.16,198261.0,16.7448,16.7531,16.7365,16.7365,198261.0
2015-11-25 15:00:00,20.17,20.17,20.14,20.14,185610.0,16.7448,16.7448,16.7199,16.7199,185610.0
2015-11-25 15:05:00,20.14,20.16,20.13,20.15,208872.0,16.7199,16.7365,16.7116,16.7282,208872.0
2015-11-25 15:10:00,20.15,20.17,20.15,20.17,191772.0,16.7282,16.7448,16.7282,16.7448,191772.0
2015-11-25 15:15:00,20.17,20.17,20.15,20.16,234165.0,16.7448,16.7448,16.7282,16.7365,234165.0
2015-11-25 15:20:00,20.16,20.16,20.15,20.16,149931.0,16.7365,16.7365,16.7282,16.7365,149931.0
2015-11-25 15:25:00,20.16,20.16,20.14,20.15,301572.0,16.7365,16.7365,16.7199,16.7282,301572.0
2015-11-25 15:30:00,20.15,20.16,20.14,20.14,336354.0,16.7282,16.7365,16.7199,16.7199,336354.0
2015-11-25 15:35:00,20.14,20.15,20.13,20.14,433827.0,16.7199,16.7282,16.7116,16.7199,433827.0
2015-11-25 15:40:00,20.14,20.14,20.12,20.12,345504.0,16.7199,16.7199,16.7033,16.7033,345504.0
2015-11-25 15:45:00,20.12,20.13,20.11,20.12,468774.0,16.7033,16.7116,16.695,16.7033,468774.0
2015-11-25 15:50:00,20.12,20.13,20.1,20.1,564129.0,16.7033,16.7116,16.6867,16.6867,564129.0
2015-11-25 15:55:00,20.1,20.12,20.08,20.08,1254099.0,16.6867,16.7033,16.6701,16.6701,1254099.0
2015-11-27 09:30:00,20.15,20.23,20.08,20.08,736977.0,16.7282,16.7947,16.6701,16.6701,736977.0
2015-11-27 09:35:00,20.08,20.1,20.04,20.05,476844.0,16.6701,16.6867,16.6369,16.6452,476844.0
2015-11-27 09:40:00,20.05,20.06,20.0,20.01,624840.0,16.6452,16.6535,16.6037,16.612,624840.0
2015-11-27 09:45:00,20.01,20.03,19.98,19.99,554751.0,16.612,16.6286,16.5871,16.5954,554751.0
2015-11-27 09:50:00,19.99,20.02,19.98,19.99,451422.0,16.5954,16.6203,16.5871,16.5954,451422.0
2015-11-27 09:55:00,19.99,20.02,19.98,20.0,343155.0,16.5954,16.6203,16.5871,16.6037,343155.0
2015-11-27 10:00:00,20.0,20.0,19.98,19.98,448824.0,16.6037,16.6037,16.5871,16.5871,448824.0
2015-11-27 10:05:00,19.98,19.99,19.96,19.97,476157.0,16.5871,16.5954,16.5705,16.5788,476157.0
2015-11-27 10:10:00,19.97,19.99,19.96,19.96,416454.0,16.5788,16.5954,16.5705,16.5705,416454.0
2015-11-27 10:15:00,19.96,19.98,19.96,19.97,298713.0,16.5705,16.5871,16.5705,16.5788,298713.0
2015-11-27 10:20:00,19.97,19.99,19.97,19.98,284403.0,16.5788,16.5954,16.5788,16.5871,284403.0
2015-11-27 10:25:00,19.98,20.0,19.98,20.0,419802.0,16.5871,16.6037,16.5871,16.6037,419802.0
2015-11-27 10:30:00,20.0,20.0,19.97,19.98,343884.0,16.6037,16.6037,16.5788,16.5871,343884.0
2015-11-27 10:35:00,19.98,20.0,19.97,19.97,223038.0,16.5871,16.6037,16.5788,16.5788,223038.0
2015-11-27 10:40:00,19.97,20.0,19.97,20.0,265206.0,16.5788,16.6037,16.5788,16.6037,265206.0
2015-11-27 10:45:00,20.0,20.03,20.0,20.0,380097.0,16.6037,16.6286,16.6037,16.6037,380097.0
2015-11-27 10:50:00,20.0,20.01,19.98,19.98,203676.0,16.6037,16.612,16.5871,16.5871,203676.0
2015-11-27 10:55:00,19.98,20.0,19.97,20.0,256062.0,16.5871,16.6037,16.5788,16.6037,256062.0
2015-11-27 11:00:00,20.0,20.01,20.0,20.0,201693.0,16.6037,16.612,16.6037,16.6037,201693.0
2015-11-27 11:05:00,20.01,20.02,20.0,20.01,340071.0,16.612,16.6203,16.6037,16.612,340071.0
2015-11-27 11:10:00,20.01,20.02,20.0,20.01,202233.0,16.612,16.6203,16.6037,16.612,202233.0
2015-11-27 11:15:00,20.01,20.02,20.01,20.02,195222.0,16.612,16.6203,16.612,16.6203,195222.0
2015-11-27 11:20:00,20.02,20.03,20.02,20.03,244629.0,16.6203,16.6286,16.6203,16.6286,244629.0
2015-11-27 11:25:00,20.03,20.04,20.02,20.03,193785.0,16.6286,16.6369,16.6203,16.6286,193785.0
2015-11-27 11:30:00,20.04,20.05,20.03,20.04,247917.0,16.6369,16.6452,16.6286,16.6369,247917.0
2015-11-27 11:35:00,20.04,20.05,20.04,20.05,191949.0,16.6369,16.6452,16.6369,16.6452,191949.0
2015-11-27 11:40:00,20.05,20.05,20.02,20.04,329145.0,16.6452,16.6452,16.6203,16.6369,329145.0
2015-11-27 11:45:00,20.04,20.04,20.01,20.02,135789.0,16.6369,16.6369,16.612,16.6203,135789.0
2015-11-27 11:50:00,20.02,20.03,20.02,20.03,206622.0,16.6203,16.6286,16.6203,16.6286,206622.0
2015-11-27 11:55:00,20.03,20.03,20.01,20.03,130203.0,16.6286,16.6286,16.612,16.6286,130203.0
2015-11-27 12:00:00,20.03,20.03,20.01,20.01,210558.0,16.6286,16.6286,16.612,16.612,210558.0
2015-11-27 12:05:00,20.01,20.01,20.0,20.01,358641.0,16.612,16.612,16.6037,16.612,358641.0
2015-11-27 12:10:00,20.01,20.02,20.01,20.01,156381.0,16.612,16.6203,16.612,16.612,156381.0
2015-11-27 12:15:00,20.01,20.01,20.0,20.01,252315.0,16.612,16.612,16.6037,16.612,252315.0
2015-11-27 12:20:00,20.01,20.02,20.0,20.02,276777.0,16.612,16.6203,16.6037,16.6203,276777.0
2015-11-27 12:25:00,20.02,20.02,20.01,20.02,159351.0,16.6203,16.6203,16.612,16.6203,159351.0
2015-11-27 12:30:00,20.02,20.02,20.01,20.02,243309.0,16.6203,16.6203,16.612,16.6203,243309.0
2015-11-27 12:35:00,20.01,20.02,20.01,20.01,284409.0,16.612,16.6203,16.612,16.612,284409.0
2015-11-27 12:40:00,20.01,20.01,19.99,20.0,654336.0,16.612,16.612,16.5954,16.6037,654336.0
2015-11-27 12:45:00,20.01,20.01,19.99,20.0,323685.0,16.612,16.612,16.5954,16.6037,323685.0
2015-11-27 12:50:00,20.0,20.01,19.98,19.98,731853.0,16.6037,16.612,16.5871,16.5871,731853.0
2015-11-27 12:55:00,19.98,20.0,19.96,19.96,977199.0,16.5871,16.6037,16.5705,16.5705,977199.0
2015-11-30 09:30:00,19.96,20.02,19.94,19.97,885753.0,16.5705,16.6203,16.5539,16.5788,885753.0
2015-11-30 09:35:00,19.97,19.98,19.86,19.87,831216.0,16.5788,16.5871,16.4875,16.4958,831216.0
2015-11-30 09:40:00,19.87,19.88,19.85,19.85,425634.0,16.4958,16.5041,16.4792,16.4792,425634.0
2015-11-30 09:45:00,19.85,19.86,19.77,19.79,735507.0,16.4792,16.4875,16.4128,16.4294,735507.0
2015-11-30 09:50:00,19.79,19.81,19.76,19.81,319584.0,16.4294,16.446,16.4045,16.446,319584.0
2015-11-30 09:55:00,19.81,19.81,19.68,19.69,537597.0,16.446,16.446,16.338,16.3464,537597.0
2015-11-30 10:00:00,19.69,19.75,19.69,19.71,681387.0,16.3464,16.3962,16.3464,16.363,681387.0
2015-11-30 10:05:00,19.71,19.76,19.71,19.76,574212.0,16.363,16.4045,16.363,16.4045,574212.0
2015-11-30 10:10:00,19.75,19.77,19.74,19.75,410586.0,16.3962,16.4128,16.3879,16.3962,410586.0
2015-11-30 10:15:00,19.75,19.77,19.7,19.71,527037.0,16.3962,16.4128,16.3547,16.363,527037.0
2015-11-30 10:20:00,19.71,19.72,19.69,19.7,338700.0,16.363,16.3713,16.3464,16.3547,338700.0
2015-11-30 10:25:00,19.7,19.75,19.69,19.73,346101.0,16.3547,16.3962,16.3464,16.3796,346101.0
2015-11-30 10:30:00,19.73,19.76,19.72,19.76,376464.0,16.3796,16.4045,16.3713,16.4045,376464.0
2015-11-30 10:35:00,19.76,19.8,19.75,19.75,503337.0,16.4045,16.4377,16.3962,16.3962,503337.0
2015-11-30 10:40:00,19.75,19.75,19.72,19.73,444477.0,16.3962,16.3962,16.3713,16.3796,444477.0
2015-11-30 10:45:00,19.73,19.73,19.71,19.71,352890.0,16.3796,16.3796,16.363,16.363,352890.0
2015-11-30 10:50:00,19.71,19.71,19.69,19.69,405078.0,16.363,16.363,16.3464,16.3464,405078.0
2015-11-30 10:55:00,19.69,19.71,19.67,19.68,623625.0,16.3464,16.363,16.3297,16.338,623625.0
2015-11-30 11:00:00,19.68,19.69,19.65,19.65,667338.0,16.338,16.3464,16.3131,16.3131,667338.0
2015-11-30 11:05:00,19.65,19.69,19.65,19.67,534903.0,16.3131,16.3464,16.3131,16.3297,534903.0
2015-11-30 11:10:00,19.67,19.69,19.66,19.69,459222.0,16.3297,16.3464,16.3214,16.3464,459222.0
2015-11-30 11:15:00,19.69,19.71,19.69,19.7,337614.0,16.3464,16.363,16.3464,16.3547,337614.0
2015-11-30 11:20:00,19.7,19.7,19.67,19.67,267999.0,16.3547,16.3547,16.3297,16.3297,267999.0
2015-11-30 11:25:00,19.67,19.68,19.63,19.64,566436.0,16.3297,16.338,16.2965,16.3048,566436.0
2015-11-30 11:30:00,19.64,19.66,19.63,19.65,340725.0,16.3048,16.3214,16.2965,16.3131,340725.0
2015-11-30 11:35:00,19.65,19.65,19.64,19.64,343299.0,16.3131,16.3131,16.3048,16.3048,343299.0
2015-11-30 11:40:00,19.64,19.65,19.63,19.64,243690.0,16.3048,16.3131,16.2965,16.3048,243690.0
2015-11-30 11:45:00,19.64,19.64,19.61,19.63,459834.0,16.3048,16.3048,16.2799,16.2965,459834.0
2015-11-30 11:50:00,19.63,19.65,19.62,19.64,415938.0,16.2965,16.3131,16.2882,16.3048,415938.0
2015-11-30 11:55:00,19.64,19.65,19.63,19.63,229296.0,16.3048,16.3131,16.2965,16.2965,229296.0
2015-11-30 12:00:00,19.63,19.64,19.63,19.64,214644.0,16.2965,16.3048,16.2965,16.3048,214644.0
2015-11-30 12:05:00,19.64,19.66,19.64,19.65,315981.0,16.3048,16.3214,16.3048,16.3131,315981.0
2015-11-30 12:10:00,19.64,19.66,19.64,19.65,305550.0,16.3048,16.3214,16.3048,16.3131,305550.0
2015-11-30 12:15:00,19.65,19.67,19.64,19.66,220032.0,16.3131,16.3297,16.3048,16.3214,220032.0
2015-11-30 12:20:00,19.67,19.67,19.64,19.66,255492.0,16.3297,16.3297,16.3048,16.3214,255492.0
2015-11-30 12:25:00,19.66,19.66,19.64,19.64,206811.0,16.3214,16.3214,16.3048,16.3048,206811.0
2015-11-30 12:30:00,19.64,19.64,19.62,19.62,191451.0,16.3048,16.3048,16.2882,16.2882,191451.0
2015-11-30 12:35:00,19.62,19.67,19.62,19.65,493089.0,16.2882,16.3297,16.2882,16.3131,493089.0
2015-11-30 12:40:00,19.65,19.66,19.65,19.66,261159.0,16.3131,16.3214,16.3131,16.3214,261159.0
2015-11-30 12:45:00,19.66,19.69,19.66,19.67,306942.0,16.3214,16.3464,16.3214,16.3297,306942.0
2015-11-30 12:50:00,19.67,19.7,19.66,19.7,341088.0,16.3297,16.3547,16.3214,16.3547,341088.0
2015-11-30 12:55:00,19.7,19.72,19.69,19.71,397236.0,16.3547,16.3713,16.3464,16.363,397236.0
2015-11-30 13:00:00,19.71,19.73,19.7,19.73,290808.0,16.363,16.3796,16.3547,16.3796,290808.0
2015-11-30 13:05:00,19.73,19.73,19.71,19.72,196740.0,16.3796,16.3796,16.363,16.3713,196740.0
2015-11-30 13:10:00,19.72,19.72,19.69,19.7,273186.0,16.3713,16.3713,16.3464,16.3547,273186.0
2015-11-30 13:15:00,19.7,19.72,19.69,19.69,241989.0,16.3547,16.3713,16.3464,16.3464,241989.0
2015-11-30 13:20:00,19.69,19.71,19.69,19.7,312249.0,16.3464,16.363,16.3464,16.3547,312249.0
2015-11-30 13:25:00,19.7,19.73,19.7,19.72,520218.0,16.3547,16.3796,16.3547,16.3713,520218.0
2015-11-30 13:30:00,19.72,19.72,19.68,19.69,169074.0,16.3713,16.3713,16.338,16.3464,169074.0
2015-11-30 13:35:00,19.69,19.7,19.67,19.68,156336.0,16.3464,16.3547,16.3297,16.338,156336.0
2015-11-30 13:40:00,19.68,19.7,19.68,19.68,218370.0,16.338,16.3547,16.338,16.338,218370.0
2015-11-30 13:45:00,19.68,19.7,19.68,19.69,232848.0,16.338,16.3547,16.338,16.3464,232848.0
2015-11-30 13:50:00,19.69,19.7,19.67,19.67,155721.0,16.3464,16.3547,16.3297,16.3297,155721.0
2015-11-30 13:55:00,19.67,19.69,19.66,19.67,268680.0,16.3297,16.3464,16.3214,16.3297,268680.0
2015-11-30 14:00:00,19.67,19.68,19.66,19.67,208383.0,16.3297,16.338,16.3214,16.3297,208383.0
2015-11-30 14:05:00,19.67,19.68,19.65,19.66,232836.0,16.3297,16.338,16.3131,16.3214,232836.0
2015-11-30 14:10:00,19.66,19.68,19.65,19.66,246732.0,16.3214,16.338,16.3131,16.3214,246732.0
2015-11-30 14:15:00,19.66,19.68,19.66,19.67,277908.0,16.3214,16.338,16.3214,16.3297,277908.0
2015-11-30 14:20:00,19.67,19.67,19.65,19.65,277323.0,16.3297,16.3297,16.3131,16.3131,277323.0
2015-11-30 14:25:00,19.65,19.66,19.63,19.63,395496.0,16.3131,16.3214,16.2965,16.2965,395496.0
2015-11-30 14:30:00,19.64,19.65,19.63,19.63,318156.0,16.3048,16.3131,16.2965,16.2965,318156.0
2015-11-30 14:35:00,19.63,19.64,19.63,19.63,327777.0,16.2965,16.3048,16.2965,16.2965,327777.0
2015-11-30 14:40:00,19.63,19.64,19.63,19.63,252951.0,16.2965,16.3048,16.2965,16.2965,252951.0
2015-11-30 14:45:00,19.63,19.64,19.62,19.63,248769.0,16.2965,16.3048,16.2882,16.2965,248769.0
2015-11-30 14:50:00,19.63,19.63,19.6,19.62,378387.0,16.2965,16.2965,16.2716,16.2882,378387.0
2015-11-30 14:55:00,19.62,19.63,19.61,19.61,299757.0,16.2882,16.2965,16.2799,16.2799,299757.0
2015-11-30 15:00:00,19.61,19.61,19.59,19.59,495648.0,16.2799,16.2799,16.2633,16.2633,495648.0
2015-11-30 15:05:00,19.59,19.6,19.59,19.6,415209.0,16.2633,16.2716,16.2633,16.2716,415209.0
2015-11-30 15:10:00,19.6,19.61,19.59,19.6,405222.0,16.2716,16.2799,16.2633,16.2716,405222.0
2015-11-30 15:15:00,19.6,19.61,19.59,19.59,412143.0,16.2716,16.2799,16.2633,16.2633,412143.0
2015-11-30 15:20:00,19.59,19.6,19.59,19.59,407415.0,16.2633,16.2716,16.2633,16.2633,407415.0
2015-11-30 15:25:00,19.59,19.59,19.58,19.58,478908.0,16.2633,16.2633,16.255,16.255,478908.0
2015-11-30 15:30:00,19.58,19.65,19.58,19.62,841920.0,16.255,16.3131,16.255,16.2882,841920.0
2015-11-30 15:35:00,19.62,19.63,19.62,19.62,456225.0,16.2882,16.2965,16.2882,16.2882,456225.0
2015-11-30 15:40:00,19.62,19.63,19.61,19.61,551682.0,16.2882,16.2965,16.2799,16.2799,551682.0
2015-11-30 15:45:00,19.61,19.62,19.6,19.61,757587.0,16.2799,16.2882,16.2716,16.2799,757587.0
2015-11-30 15:50:00,19.62,19.62,19.6,19.61,808356.0,16.2882,16.2882,16.2716,16.2799,808356.0
2015-11-30 15:55:00,19.61,19.64,19.61,19.62,1597617.0,16.2799,16.3048,16.2799,16.2882,1597617.0
2015-12-01 09:30:00,19.71,19.76,19.69,19.73,747216.0,16.363,16.4045,16.3464,16.3796,747216.0
2015-12-01 09:35:00,19.72,19.75,19.71,19.72,537201.0,16.3713,16.3962,16.363,16.3713,537201.0
2015-12-01 09:40:00,19.72,19.76,19.72,19.73,493917.0,16.3713,16.4045,16.3713,16.3796,493917.0
2015-12-01 09:45:00,19.74,19.76,19.72,19.74,612402.0,16.3879,16.4045,16.3713,16.3879,612402.0
2015-12-01 09:50:00,19.74,19.75,19.71,19.73,583026.0,16.3879,16.3962,16.363,16.3796,583026.0
2015-12-01 09:55:00,19.73,19.73,19.71,19.71,486558.0,16.3796,16.3796,16.363,16.363,486558.0
2015-12-01 10:00:00,19.71,19.71,19.65,19.65,673062.0,16.363,16.363,16.3131,16.3131,673062.0
2015-12-01 10:05:00,19.65,19.68,19.65,19.67,409041.0,16.3131,16.338,16.3131,16.3297,409041.0
2015-12-01 10:10:00,19.67,19.67,19.61,19.62,900639.0,16.3297,16.3297,16.2799,16.2882,900639.0
2015-12-01 10:15:00,19.62,19.62,19.55,19.57,561234.0,16.2882,16.2882,16.2301,16.2467,561234.0
2015-12-01 10:20:00,19.58,19.6,19.57,19.57,479811.0,16.255,16.2716,16.2467,16.2467,479811.0
2015-12-01 10:25:00,19.57,19.6,19.56,19.6,415542.0,16.2467,16.2716,16.2384,16.2716,415542.0
2015-12-01 10:30:00,19.59,19.61,19.57,19.57,523962.0,16.2633,16.2799,16.2467,16.2467,523962.0
2015-12-01 10:35:00,19.57,19.64,19.56,19.64,711459.0,16.2467,16.3048,16.2384,16.3048,711459.0
2015-12-01 10:40:00,19.64,19.67,19.63,19.65,377733.0,16.3048,16.3297,16.2965,16.3131,377733.0
2015-12-01 10:45:00,19.65,19.67,19.65,19.66,444090.0,16.3131,16.3297,16.3131,16.3214,444090.0
2015-12-01 10:50:00,19.66,19.67,19.66,19.67,504057.0,16.3214,16.3297,16.3214,16.3297,504057.0
2015-12-01 10:55:00,19.67,19.68,19.65,19.66,353010.0,16.3297,16.338,16.3131,16.3214,353010.0
2015-12-01 11:00:00,19.65,19.67,19.64,19.64,415893.0,16.3131,16.3297,16.3048,16.3048,415893.0
2015-12-01 11:05:00,19.64,19.64,19.61,19.61,375741.0,16.3048,16.3048,16.2799,16.2799,375741.0
2015-12-01 11:10:00,19.61,19.62,19.59,19.59,386580.0,16.2799,16.2882,16.2633,16.2633,386580.0
2015-12-01 11:15:00,19.59,19.61,19.59,19.61,307974.0,16.2633,16.2799,16.2633,16.2799,307974.0
2015-12-01 11:20:00,19.61,19.62,19.6,19.62,497850.0,16.2799,16.2882,16.2716,16.2882,497850.0
2015-12-01 11:25:00,19.62,19.63,19.61,19.62,585006.0,16.2882,16.2965,16.2799,16.2882,585006.0
2015-12-01 11:30:00,19.62,19.62,19.61,19.61,334314.0,16.2882,16.2882,16.2799,16.2799,334314.0
2015-12-01 11:35:00,19.61,19.61,19.59,19.6,397371.0,16.2799,16.2799,16.2633,16.2716,397371.0
2015-12-01 11:40:00,19.6,19.62,19.6,19.61,457119.0,16.2716,16.2882,16.2716,16.2799,457119.0
2015-12-01 11:45:00,19.61,19.62,19.6,19.62,367893.0,16.2799,16.2882,16.2716,16.2882,367893.0
2015-12-01 11:50:00,19.62,19.62,19.61,19.61,270546.0,16.2882,16.2882,16.2799,16.2799,270546.0
2015-12-01 11:55:00,19.61,19.63,19.6,19.62,309843.0,16.2799,16.2965,16.2716,16.2882,309843.0
2015-12-01 12:00:00,19.63,19.66,19.62,19.64,325881.0,16.2965,16.3214,16.2882,16.3048,325881.0
2015-12-01 12:05:00,19.65,19.65,19.62,19.64,289389.0,16.3131,16.3131,16.2882,16.3048,289389.0
2015-12-01 12:10:00,19.64,19.66,19.63,19.63,266265.0,16.3048,16.3214,16.2965,16.2965,266265.0
2015-12-01 12:15:00,19.63,19.64,19.62,19.62,214962.0,16.2965,16.3048,16.2882,16.2882,214962.0
2015-12-01 12:20:00,19.62,19.64,19.61,19.63,272169.0,16.2882,16.3048,16.2799,16.2965,272169.0
2015-12-01 12:25:00,19.63,19.64,19.62,19.64,219684.0,16.2965,16.3048,16.2882,16.3048,219684.0
2015-12-01 12:30:00,19.64,19.65,19.63,19.63,214710.0,16.3048,16.3131,16.2965,16.2965,214710.0
2015-12-01 12:35:00,19.63,19.64,19.61,19.63,254340.0,16.2965,16.3048,16.2799,16.2965,254340.0
2015-12-01 12:40:00,19.63,19.66,19.63,19.65,339537.0,16.2965,16.3214,16.2965,16.3131,339537.0
2015-12-01 12:45:00,19.65,19.65,19.63,19.65,206400.0,16.3131,16.3131,16.2965,16.3131,206400.0
2015-12-01 12:50:00,19.65,19.65,19.64,19.65,308220.0,16.3131,16.3131,16.3048,16.3131,308220.0
2015-12-01 12:55:00,19.65,19.66,19.64,19.66,238014.0,16.3131,16.3214,16.3048,16.3214,238014.0
2015-12-01 13:00:00,19.66,19.67,19.64,19.64,369951.0,16.3214,16.3297,16.3048,16.3048,369951.0
2015-12-01 13:05:00,19.64,19.66,19.63,19.63,277203.0,16.3048,16.3214,16.2965,16.2965,277203.0
2015-12-01 13:10:00,19.63,19.65,19.63,19.65,152631.0,16.2965,16.3131,16.2965,16.3131,152631.0
2015-12-01 13:15:00,19.65,19.65,19.64,19.64,235308.0,16.3131,16.3131,16.3048,16.3048,235308.0
2015-12-01 13:20:00,19.64,19.67,19.64,19.67,260970.0,16.3048,16.3297,16.3048,16.3297,260970.0
2015-12-01 13:25:00,19.67,19.69,19.66,19.69,307563.0,16.3297,16.3464,16.3214,16.3464,307563.0
2015-12-01 13:30:00,19.69,19.7,19.65,19.65,212595.0,16.3464,16.3547,16.3131,16.3131,212595.0
2015-12-01 13:35:00,19.65,19.67,19.64,19.66,195987.0,16.3131,16.3297,16.3048,16.3214,195987.0
2015-12-01 13:40:00,19.66,19.68,19.66,19.68,148026.0,16.3214,16.338,16.3214,16.338,148026.0
2015-12-01 13:45:00,19.67,19.69,19.67,19.68,183390.0,16.3297,16.3464,16.3297,16.338,183390.0
2015-12-01 13:50:00,19.68,19.71,19.68,19.7,419658.0,16.338,16.363,16.338,16.3547,419658.0
2015-12-01 13:55:00,19.7,19.72,19.7,19.7,348936.0,16.3547,16.3713,16.3547,16.3547,348936.0
2015-12-01 14:00:00,19.7,19.7,19.68,19.69,201903.0,16.3547,16.3547,16.338,16.3464,201903.0
2015-12-01 14:05:00,19.69,19.69,19.67,19.67,178638.0,16.3464,16.3464,16.3297,16.3297,178638.0
2015-12-01 14:10:00,19.68,19.68,19.66,19.66,333705.0,16.338,16.338,16.3214,16.3214,333705.0
2015-12-01 14:15:00,19.66,19.7,19.64,19.68,621087.0,16.3214,16.3547,16.3048,16.338,621087.0
2015-12-01 14:20:00,19.68,19.69,19.67,19.68,238038.0,16.338,16.3464,16.3297,16.338,238038.0
2015-12-01 14:25:00,19.68,19.69,19.68,19.68,198648.0,16.338,16.3464,16.338,16.338,198648.0
2015-12-01 14:30:00,19.68,19.69,19.68,19.68,271080.0,16.338,16.3464,16.338,16.338,271080.0
2015-12-01 14:35:00,19.68,19.68,19.66,19.66,297297.0,16.338,16.338,16.3214,16.3214,297297.0
2015-12-01 14:40:00,19.66,19.67,19.66,19.66,190257.0,16.3214,16.3297,16.3214,16.3214,190257.0
2015-12-01 14:45:00,19.66,19.67,19.66,19.67,251355.0,16.3214,16.3297,16.3214,16.3297,251355.0
2015-12-01 14:50:00,19.67,19.69,19.67,19.68,273828.0,16.3297,16.3464,16.3297,16.338,273828.0
2015-12-01 14:55:00,19.68,19.68,19.66,19.66,440040.0,16.338,16.338,16.3214,16.3214,440040.0
2015-12-01 15:00:00,19.67,19.68,19.66,19.66,390144.0,16.3297,16.338,16.3214,16.3214,390144.0
2015-12-01 15:05:00,19.67,19.67,19.66,19.67,336369.0,16.3297,16.3297,16.3214,16.3297,336369.0
2015-12-01 15:10:00,19.67,19.67,19.66,19.67,238845.0,16.3297,16.3297,16.3214,16.3297,238845.0
2015-12-01 15:15:00,19.67,19.67,19.66,19.67,403854.0,16.3297,16.3297,16.3214,16.3297,403854.0
2015-12-01 15:20:00,19.67,19.68,19.66,19.67,416115.0,16.3297,16.338,16.3214,16.3297,416115.0
2015-12-01 15:25:00,19.67,19.68,19.66,19.68,518247.0,16.3297,16.338,16.3214,16.338,518247.0
2015-12-01 15:30:00,19.68,19.68,19.66,19.67,844638.0,16.338,16.338,16.3214,16.3297,844638.0
2015-12-01 15:35:00,19.67,19.68,19.66,19.66,659058.0,16.3297,16.338,16.3214,16.3214,659058.0
2015-12-01 15:40:00,19.67,19.68,19.66,19.67,652458.0,16.3297,16.338,16.3214,16.3297,652458.0
2015-12-01 15:45:00,19.67,19.68,19.66,19.66,509892.0,16.3297,16.338,16.3214,16.3214,509892.0
2015-12-01 15:50:00,19.67,19.68,19.66,19.68,527466.0,16.3297,16.338,16.3214,16.338,527466.0
2015-12-01 15:55:00,19.68,19.68,19.66,19.66,1706715.0,16.338,16.338,16.3214,16.3214,1706715.0
2015-12-02 09:30:00,19.54,19.54,19.46,19.53,758433.0,16.358,16.358,16.2911,16.3497,758433.0
2015-12-02 09:35:00,19.53,19.55,19.51,19.53,709626.0,16.3497,16.3664,16.3329,16.3497,709626.0
2015-12-02 09:40:00,19.53,19.53,19.5,19.52,645705.0,16.3497,16.3497,16.3246,16.3413,645705.0
2015-12-02 09:45:00,19.52,19.53,19.49,19.5,758211.0,16.3413,16.3497,16.3162,16.3246,758211.0
2015-12-02 09:50:00,19.5,19.56,19.5,19.51,589104.0,16.3246,16.3748,16.3246,16.3329,589104.0
2015-12-02 09:55:00,19.51,19.57,19.51,19.56,320409.0,16.3329,16.3832,16.3329,16.3748,320409.0
2015-12-02 10:00:00,19.57,19.63,19.57,19.63,291471.0,16.3832,16.4334,16.3832,16.4334,291471.0
2015-12-02 10:05:00,19.63,19.65,19.62,19.63,819579.0,16.4334,16.4501,16.425,16.4334,819579.0
2015-12-02 10:10:00,19.62,19.66,19.62,19.66,515796.0,16.425,16.4585,16.425,16.4585,515796.0
2015-12-02 10:15:00,19.66,19.7,19.66,19.69,439746.0,16.4585,16.492,16.4585,16.4836,439746.0
2015-12-02 10:20:00,19.69,19.7,19.66,19.67,294816.0,16.4836,16.492,16.4585,16.4669,294816.0
2015-12-02 10:25:00,19.67,19.68,19.66,19.67,334869.0,16.4669,16.4752,16.4585,16.4669,334869.0
2015-12-02 10:30:00,19.67,19.72,19.67,19.72,299565.0,16.4669,16.5087,16.4669,16.5087,299565.0
2015-12-02 10:35:00,19.72,19.72,19.7,19.71,360882.0,16.5087,16.5087,16.492,16.5004,360882.0
2015-12-02 10:40:00,19.71,19.75,19.71,19.75,486234.0,16.5004,16.5339,16.5004,16.5339,486234.0
2015-12-02 10:45:00,19.75,19.76,19.72,19.76,339699.0,16.5339,16.5422,16.5087,16.5422,339699.0
2015-12-02 10:50:00,19.75,19.76,19.73,19.73,321183.0,16.5339,16.5422,16.5171,16.5171,321183.0
2015-12-02 10:55:00,19.73,19.74,19.72,19.72,197040.0,16.5171,16.5255,16.5087,16.5087,197040.0
2015-12-02 11:00:00,19.72,19.72,19.65,19.66,1185585.0,16.5087,16.5087,16.4501,16.4585,1185585.0
2015-12-02 11:05:00,19.66,19.66,19.65,19.66,264399.0,16.4585,16.4585,16.4501,16.4585,264399.0
2015-12-02 11:10:00,19.66,19.67,19.63,19.64,192792.0,16.4585,16.4669,16.4334,16.4418,192792.0
2015-12-02 11:15:00,19.64,19.65,19.62,19.63,359568.0,16.4418,16.4501,16.425,16.4334,359568.0
2015-12-02 11:20:00,19.63,19.63,19.6,19.63,376326.0,16.4334,16.4334,16.4083,16.4334,376326.0
2015-12-02 11:25:00,19.63,19.64,19.6,19.61,398157.0,16.4334,16.4418,16.4083,16.4166,398157.0
2015-12-02 11:30:00,19.61,19.63,19.6,19.63,189219.0,16.4166,16.4334,16.4083,16.4334,189219.0
2015-12-02 11:35:00,19.63,19.64,19.63,19.64,121803.0,16.4334,16.4418,16.4334,16.4418,121803.0
2015-12-02 11:40:00,19.64,19.66,19.63,19.65,175665.0,16.4418,16.4585,16.4334,16.4501,175665.0
2015-12-02 11:45:00,19.65,19.65,19.63,19.65,163887.0,16.4501,16.4501,16.4334,16.4501,163887.0
2015-12-02 11:50:00,19.64,19.65,19.62,19.63,199182.0,16.4418,16.4501,16.425,16.4334,199182.0
2015-12-02 11:55:00,19.64,19.64,19.63,19.64,191523.0,16.4418,16.4418,16.4334,16.4418,191523.0
2015-12-02 12:00:00,19.64,19.65,19.64,19.64,205851.0,16.4418,16.4501,16.4418,16.4418,205851.0
2015-12-02 12:05:00,19.64,19.65,19.64,19.65,228585.0,16.4418,16.4501,16.4418,16.4501,228585.0
2015-12-02 12:10:00,19.64,19.65,19.63,19.64,256797.0,16.4418,16.4501,16.4334,16.4418,256797.0
2015-12-02 12:15:00,19.64,19.64,19.63,19.63,205500.0,16.4418,16.4418,16.4334,16.4334,205500.0
2015-12-02 12:20:00,19.63,19.64,19.63,19.63,169107.0,16.4334,16.4418,16.4334,16.4334,169107.0
2015-12-02 12:25:00,19.63,19.64,19.61,19.64,286869.0,16.4334,16.4418,16.4166,16.4418,286869.0
2015-12-02 12:30:00,19.63,19.64,19.62,19.63,141963.0,16.4334,16.4418,16.425,16.4334,141963.0
2015-12-02 12:35:00,19.63,19.66,19.63,19.66,171021.0,16.4334,16.4585,16.4334,16.4585,171021.0
2015-12-02 12:40:00,19.65,19.66,19.64,19.65,195795.0,16.4501,16.4585,16.4418,16.4501,195795.0
2015-12-02 12:45:00,19.65,19.65,19.64,19.64,126660.0,16.4501,16.4501,16.4418,16.4418,126660.0
2015-12-02 12:50:00,19.64,19.65,19.63,19.63,304248.0,16.4418,16.4501,16.4334,16.4334,304248.0
2015-12-02 12:55:00,19.63,19.63,19.6,19.6,403245.0,16.4334,16.4334,16.4083,16.4083,403245.0
2015-12-02 13:00:00,19.6,19.61,19.59,19.59,245664.0,16.4083,16.4166,16.3999,16.3999,245664.0
2015-12-02 13:05:00,19.58,19.61,19.58,19.61,232410.0,16.3915,16.4166,16.3915,16.4166,232410.0
2015-12-02 13:10:00,19.61,19.63,19.6,19.62,176481.0,16.4166,16.4334,16.4083,16.425,176481.0
2015-12-02 13:15:00,19.62,19.62,19.6,19.6,212307.0,16.425,16.425,16.4083,16.4083,212307.0
2015-12-02 13:20:00,19.6,19.62,19.59,19.6,147237.0,16.4083,16.425,16.3999,16.4083,147237.0
2015-12-02 13:25:00,19.6,19.61,19.59,19.61,236433.0,16.4083,16.4166,16.3999,16.4166,236433.0
2015-12-02 13:30:00,19.6,19.61,19.58,19.59,140421.0,16.4083,16.4166,16.3915,16.3999,140421.0
2015-12-02 13:35:00,19.59,19.59,19.57,19.57,162651.0,16.3999,16.3999,16.3832,16.3832,162651.0
2015-12-02 13:40:00,19.57,19.57,19.56,19.56,127101.0,16.3832,16.3832,16.3748,16.3748,127101.0
2015-12-02 13:45:00,19.56,19.56,19.53,19.54,142560.0,16.3748,16.3748,16.3497,16.358,142560.0
2015-12-02 13:50:00,19.54,19.57,19.54,19.56,186252.0,16.358,16.3832,16.358,16.3748,186252.0
2015-12-02 13:55:00,19.56,19.58,19.55,19.57,244872.0,16.3748,16.3915,16.3664,16.3832,244872.0
2015-12-02 14:00:00,19.57,19.57,19.55,19.56,374154.0,16.3832,16.3832,16.3664,16.3748,374154.0
2015-12-02 14:05:00,19.56,19.57,19.55,19.57,171609.0,16.3748,16.3832,16.3664,16.3832,171609.0
2015-12-02 14:10:00,19.57,19.57,19.55,19.56,205707.0,16.3832,16.3832,16.3664,16.3748,205707.0
2015-12-02 14:15:00,19.56,19.56,19.54,19.56,253014.0,16.3748,16.3748,16.358,16.3748,253014.0
2015-12-02 14:20:00,19.56,19.57,19.55,19.56,210291.0,16.3748,16.3832,16.3664,16.3748,210291.0
2015-12-02 14:25:00,19.55,19.56,19.53,19.55,292623.0,16.3664,16.3748,16.3497,16.3664,292623.0
2015-12-02 14:30:00,19.55,19.55,19.51,19.52,222951.0,16.3664,16.3664,16.3329,16.3413,222951.0
2015-12-02 14:35:00,19.52,19.53,19.51,19.52,142881.0,16.3413,16.3497,16.3329,16.3413,142881.0
2015-12-02 14:40:00,19.52,19.52,19.5,19.51,208836.0,16.3413,16.3413,16.3246,16.3329,208836.0
2015-12-02 14:45:00,19.51,19.51,19.47,19.47,327534.0,16.3329,16.3329,16.2994,16.2994,327534.0
2015-12-02 14:50:00,19.47,19.48,19.47,19.48,196626.0,16.2994,16.3078,16.2994,16.3078,196626.0
2015-12-02 14:55:00,19.48,19.48,19.45,19.46,405195.0,16.3078,16.3078,16.2827,16.2911,405195.0
2015-12-02 15:00:00,19.46,19.48,19.45,19.47,243651.0,16.2911,16.3078,16.2827,16.2994,243651.0
2015-12-02 15:05:00,19.47,19.5,19.47,19.49,344235.0,16.2994,16.3246,16.2994,16.3162,344235.0
2015-12-02 15:10:00,19.5,19.5,19.48,19.49,463689.0,16.3246,16.3246,16.3078,16.3162,463689.0
2015-12-02 15:15:00,19.49,19.51,19.48,19.5,353580.0,16.3162,16.3329,16.3078,16.3246,353580.0
2015-12-02 15:20:00,19.5,19.51,19.49,19.5,303573.0,16.3246,16.3329,16.3162,16.3246,303573.0
2015-12-02 15:25:00,19.5,19.52,19.49,19.5,350013.0,16.3246,16.3413,16.3162,16.3246,350013.0
2015-12-02 15:30:00,19.49,19.5,19.47,19.49,669975.0,16.3162,16.3246,16.2994,16.3162,669975.0
2015-12-02 15:35:00,19.49,19.49,19.46,19.47,492330.0,16.3162,16.3162,16.2911,16.2994,492330.0
2015-12-02 15:40:00,19.47,19.5,19.47,19.49,550296.0,16.2994,16.3246,16.2994,16.3162,550296.0
2015-12-02 15:45:00,19.48,19.49,19.45,19.46,704343.0,16.3078,16.3162,16.2827,16.2911,704343.0
2015-12-02 15:50:00,19.46,19.47,19.45,19.47,706491.0,16.2911,16.2994,16.2827,16.2994,706491.0
2015-12-02 15:55:00,19.46,19.47,19.44,19.46,1779468.0,16.2911,16.2994,16.2743,16.2911,1779468.0
2015-12-03 09:30:00,19.56,19.63,19.53,19.63,854142.0,16.3748,16.4334,16.3497,16.4334,854142.0
2015-12-03 09:35:00,19.63,19.68,19.62,19.66,575322.0,16.4334,16.4752,16.425,16.4585,575322.0
2015-12-03 09:40:00,19.66,19.7,19.66,19.68,585921.0,16.4585,16.492,16.4585,16.4752,585921.0
2015-12-03 09:45:00,19.68,19.68,19.58,19.58,537462.0,16.4752,16.4752,16.3915,16.3915,537462.0
2015-12-03 09:50:00,19.58,19.64,19.58,19.63,356652.0,16.3915,16.4418,16.3915,16.4334,356652.0
2015-12-03 09:55:00,19.62,19.65,19.62,19.63,297390.0,16.425,16.4501,16.425,16.4334,297390.0
2015-12-03 10:00:00,19.63,19.63,19.6,19.61,566337.0,16.4334,16.4334,16.4083,16.4166,566337.0
2015-12-03 10:05:00,19.61,19.62,19.59,19.6,425073.0,16.4166,16.425,16.3999,16.4083,425073.0
2015-12-03 10:10:00,19.59,19.61,19.58,19.59,420903.0,16.3999,16.4166,16.3915,16.3999,420903.0
2015-12-03 10:15:00,19.59,19.61,19.57,19.58,271272.0,16.3999,16.4166,16.3832,16.3915,271272.0
2015-12-03 10:20:00,19.58,19.59,19.56,19.58,529581.0,16.3915,16.3999,16.3748,16.3915,529581.0
2015-12-03 10:25:00,19.58,19.64,19.58,19.63,787035.0,16.3915,16.4418,16.3915,16.4334,787035.0
2015-12-03 10:30:00,19.63,19.66,19.61,19.66,367308.0,16.4334,16.4585,16.4166,16.4585,367308.0
2015-12-03 10:35:00,19.66,19.68,19.65,19.66,510228.0,16.4585,16.4752,16.4501,16.4585,510228.0
2015-12-03 10:40:00,19.66,19.69,19.66,19.68,403329.0,16.4585,16.4836,16.4585,16.4752,403329.0
2015-12-03 10:45:00,19.68,19.71,19.67,19.71,345498.0,16.4752,16.5004,16.4669,16.5004,345498.0
2015-12-03 10:50:00,19.71,19.79,19.7,19.79,1339020.0,16.5004,16.5673,16.492,16.5673,1339020.0
2015-12-03 10:55:00,19.79,19.84,19.76,19.77,836187.0,16.5673,16.6092,16.5422,16.5506,836187.0
2015-12-03 11:00:00,19.76,19.77,19.73,19.74,742158.0,16.5422,16.5506,16.5171,16.5255,742158.0
2015-12-03 11:05:00,19.74,19.77,19.73,19.77,352752.0,16.5255,16.5506,16.5171,16.5506,352752.0
2015-12-03 11:10:00,19.77,19.79,19.74,19.79,846069.0,16.5506,16.5673,16.5255,16.5673,846069.0
2015-12-03 11:15:00,19.79,19.85,19.79,19.84,627762.0,16.5673,16.6176,16.5673,16.6092,627762.0
2015-12-03 11:20:00,19.85,19.89,19.83,19.84,729603.0,16.6176,16.6511,16.6008,16.6092,729603.0
2015-12-03 11:25:00,19.84,19.85,19.81,19.82,503538.0,16.6092,16.6176,16.5841,16.5925,503538.0
2015-12-03 11:30:00,19.82,19.82,19.79,19.82,512907.0,16.5925,16.5925,16.5673,16.5925,512907.0
2015-12-03 11:35:00,19.82,19.82,19.79,19.82,358377.0,16.5925,16.5925,16.5673,16.5925,358377.0
2015-12-03 11:40:00,19.82,19.84,19.8,19.81,175695.0,16.5925,16.6092,16.5757,16.5841,175695.0
2015-12-03 11:45:00,19.81,19.82,19.76,19.77,402939.0,16.5841,16.5925,16.5422,16.5506,402939.0
2015-12-03 11:50:00,19.77,19.77,19.75,19.76,171927.0,16.5506,16.5506,16.5339,16.5422,171927.0
2015-12-03 11:55:00,19.76,19.78,19.75,19.78,175428.0,16.5422,16.559,16.5339,16.559,175428.0
2015-12-03 12:00:00,19.77,19.81,19.77,19.81,363570.0,16.5506,16.5841,16.5506,16.5841,363570.0
2015-12-03 12:05:00,19.81,19.81,19.78,19.79,402915.0,16.5841,16.5841,16.559,16.5673,402915.0
2015-12-03 12:10:00,19.79,19.8,19.78,19.8,382005.0,16.5673,16.5757,16.559,16.5757,382005.0
2015-12-03 12:15:00,19.8,19.81,19.79,19.8,402210.0,16.5757,16.5841,16.5673,16.5757,402210.0
2015-12-03 12:20:00,19.8,19.8,19.73,19.74,594003.0,16.5757,16.5757,16.5171,16.5255,594003.0
2015-12-03 12:25:00,19.74,19.74,19.69,19.73,468120.0,16.5255,16.5255,16.4836,16.5171,468120.0
2015-12-03 12:30:00,19.73,19.74,19.71,19.73,210762.0,16.5171,16.5255,16.5004,16.5171,210762.0
2015-12-03 12:35:00,19.73,19.74,19.72,19.73,141744.0,16.5171,16.5255,16.5087,16.5171,141744.0
2015-12-03 12:40:00,19.73,19.75,19.72,19.74,181437.0,16.5171,16.5339,16.5087,16.5255,181437.0
2015-12-03 12:45:00,19.74,19.78,19.74,19.78,281382.0,16.5255,16.559,16.5255,16.559,281382.0
2015-12-03 12:50:00,19.78,19.79,19.76,19.77,133050.0,16.559,16.5673,16.5422,16.5506,133050.0
2015-12-03 12:55:00,19.77,19.77,19.73,19.73,269034.0,16.5506,16.5506,16.5171,16.5171,269034.0
2015-12-03 13:00:00,19.73,19.73,19.69,19.7,290382.0,16.5171,16.5171,16.4836,16.492,290382.0
2015-12-03 13:05:00,19.7,19.71,19.69,19.69,226338.0,16.492,16.5004,16.4836,16.4836,226338.0
2015-12-03 13:10:00,19.69,19.7,19.68,19.68,206712.0,16.4836,16.492,16.4752,16.4752,206712.0
2015-12-03 13:15:00,19.68,19.7,19.68,19.69,194697.0,16.4752,16.492,16.4752,16.4836,194697.0
2015-12-03 13:20:00,19.7,19.71,19.69,19.71,534051.0,16.492,16.5004,16.4836,16.5004,534051.0
2015-12-03 13:25:00,19.71,19.71,19.7,19.7,270927.0,16.5004,16.5004,16.492,16.492,270927.0
2015-12-03 13:30:00,19.71,19.71,19.69,19.7,273597.0,16.5004,16.5004,16.4836,16.492,273597.0
2015-12-03 13:35:00,19.7,19.7,19.68,19.7,203079.0,16.492,16.492,16.4752,16.492,203079.0
2015-12-03 13:40:00,19.7,19.7,19.67,19.67,286767.0,16.492,16.492,16.4669,16.4669,286767.0
2015-12-03 13:45:00,19.68,19.68,19.62,19.62,286857.0,16.4752,16.4752,16.425,16.425,286857.0
2015-12-03 13:50:00,19.62,19.62,19.59,19.6,348036.0,16.425,16.425,16.3999,16.4083,348036.0
2015-12-03 13:55:00,19.59,19.6,19.57,19.58,257613.0,16.3999,16.4083,16.3832,16.3915,257613.0
2015-12-03 14:00:00,19.58,19.58,19.56,19.57,305847.0,16.3915,16.3915,16.3748,16.3832,305847.0
2015-12-03 14:05:00,19.57,19.58,19.56,19.57,360408.0,16.3832,16.3915,16.3748,16.3832,360408.0
2015-12-03 14:10:00,19.58,19.6,19.57,19.6,351447.0,16.3915,16.4083,16.3832,16.4083,351447.0
2015-12-03 14:15:00,19.6,19.6,19.59,19.59,321597.0,16.4083,16.4083,16.3999,16.3999,321597.0
2015-12-03 14:20:00,19.59,19.6,19.56,19.56,902823.0,16.3999,16.4083,16.3748,16.3748,902823.0
2015-12-03 14:25:00,19.57,19.57,19.55,19.57,451332.0,16.3832,16.3832,16.3664,16.3832,451332.0
2015-12-03 14:30:00,19.57,19.58,19.55,19.56,408903.0,16.3832,16.3915,16.3664,16.3748,408903.0
2015-12-03 14:35:00,19.56,19.58,19.56,19.58,363636.0,16.3748,16.3915,16.3748,16.3915,363636.0
2015-12-03 14:40:00,19.58,19.59,19.53,19.56,419400.0,16.3915,16.3999,16.3497,16.3748,419400.0
2015-12-03 14:45:00,19.56,19.56,19.54,19.56,388170.0,16.3748,16.3748,16.358,16.3748,388170.0
2015-12-03 14:50:00,19.56,19.59,19.56,19.59,601398.0,16.3748,16.3999,16.3748,16.3999,601398.0
2015-12-03 14:55:00,19.59,19.62,19.58,19.61,375114.0,16.3999,16.425,16.3915,16.4166,375114.0
2015-12-03 15:00:00,19.62,19.62,19.59,19.6,350865.0,16.425,16.425,16.3999,16.4083,350865.0
2015-12-03 15:05:00,19.59,19.6,19.56,19.56,528315.0,16.3999,16.4083,16.3748,16.3748,528315.0
2015-12-03 15:10:00,19.56,19.59,19.55,19.59,740847.0,16.3748,16.3999,16.3664,16.3999,740847.0
2015-12-03 15:15:00,19.59,19.61,19.58,19.58,966621.0,16.3999,16.4166,16.3915,16.3915,966621.0
2015-12-03 15:20:00,19.58,19.65,19.57,19.65,842973.0,16.3915,16.4501,16.3832,16.4501,842973.0
2015-12-03 15:25:00,19.65,19.66,19.61,19.62,1359117.0,16.4501,16.4585,16.4166,16.425,1359117.0
2015-12-03 15:30:00,19.62,19.63,19.59,19.62,1227870.0,16.425,16.4334,16.3999,16.425,1227870.0
2015-12-03 15:35:00,19.61,19.66,19.59,19.66,971961.0,16.4166,16.4585,16.3999,16.4585,971961.0
2015-12-03 15:40:00,19.66,19.66,19.63,19.66,1006809.0,16.4585,16.4585,16.4334,16.4585,1006809.0
2015-12-03 15:45:00,19.66,19.71,19.65,19.69,1770411.0,16.4585,16.5004,16.4501,16.4836,1770411.0
2015-12-03 15:50:00,19.69,19.72,19.68,19.71,1523982.0,16.4836,16.5087,16.4752,16.5004,1523982.0
2015-12-03 15:55:00,19.71,19.71,19.67,19.68,2504865.0,16.5004,16.5004,16.4669,16.4752,2504865.0
2015-12-04 09:30:00,19.68,19.77,19.68,19.77,622221.0,16.4752,16.5506,16.4752,16.5506,622221.0
2015-12-04 09:35:00,19.76,19.78,19.72,19.77,422727.0,16.5422,16.559,16.5087,16.5506,422727.0
2015-12-04 09:40:00,19.78,19.79,19.75,19.79,492213.0,16.559,16.5673,16.5339,16.5673,492213.0
2015-12-04 09:45:00,19.79,19.9,19.79,19.88,780939.0,16.5673,16.6594,16.5673,16.6427,780939.0
2015-12-04 09:50:00,19.89,19.91,19.88,19.9,604344.0,16.6511,16.6678,16.6427,16.6594,604344.0
2015-12-04 09:55:00,19.9,19.9,19.83,19.84,376266.0,16.6594,16.6594,16.6008,16.6092,376266.0
2015-12-04 10:00:00,19.84,19.85,19.82,19.84,331800.0,16.6092,16.6176,16.5925,16.6092,331800.0
2015-12-04 10:05:00,19.84,19.85,19.83,19.84,288411.0,16.6092,16.6176,16.6008,16.6092,288411.0
2015-12-04 10:10:00,19.84,19.88,19.84,19.88,264237.0,16.6092,16.6427,16.6092,16.6427,264237.0
2015-12-04 10:15:00,19.88,19.9,19.87,19.89,487368.0,16.6427,16.6594,16.6343,16.6511,487368.0
2015-12-04 10:20:00,19.9,19.92,19.89,19.92,372975.0,16.6594,16.6762,16.6511,16.6762,372975.0
2015-12-04 10:25:00,19.92,19.95,19.91,19.94,598098.0,16.6762,16.7013,16.6678,16.6929,598098.0
2015-12-04 10:30:00,19.94,19.94,19.89,19.9,352917.0,16.6929,16.6929,16.6511,16.6594,352917.0
2015-12-04 10:35:00,19.9,19.95,19.89,19.95,407196.0,16.6594,16.7013,16.6511,16.7013,407196.0
2015-12-04 10:40:00,19.94,19.95,19.91,19.91,362841.0,16.6929,16.7013,16.6678,16.6678,362841.0
2015-12-04 10:45:00,19.91,19.92,19.89,19.9,261009.0,16.6678,16.6762,16.6511,16.6594,261009.0
2015-12-04 10:50:00,19.9,19.92,19.9,19.91,298821.0,16.6594,16.6762,16.6594,16.6678,298821.0
2015-12-04 10:55:00,19.91,19.94,19.91,19.93,235860.0,16.6678,16.6929,16.6678,16.6845,235860.0
2015-12-04 11:00:00,19.93,19.94,19.92,19.93,297858.0,16.6845,16.6929,16.6762,16.6845,297858.0
2015-12-04 11:05:00,19.93,19.94,19.93,19.94,283917.0,16.6845,16.6929,16.6845,16.6929,283917.0
2015-12-04 11:10:00,19.94,19.95,19.92,19.92,335700.0,16.6929,16.7013,16.6762,16.6762,335700.0
2015-12-04 11:15:00,19.92,19.92,19.9,19.92,315987.0,16.6762,16.6762,16.6594,16.6762,315987.0
2015-12-04 11:20:00,19.92,19.92,19.89,19.89,307092.0,16.6762,16.6762,16.6511,16.6511,307092.0
2015-12-04 11:25:00,19.89,19.89,19.84,19.84,277836.0,16.6511,16.6511,16.6092,16.6092,277836.0
2015-12-04 11:30:00,19.84,19.85,19.84,19.84,169104.0,16.6092,16.6176,16.6092,16.6092,169104.0
2015-12-04 11:35:00,19.84,19.86,19.84,19.84,223509.0,16.6092,16.6259,16.6092,16.6092,223509.0
2015-12-04 11:40:00,19.84,19.85,19.83,19.84,231951.0,16.6092,16.6176,16.6008,16.6092,231951.0
2015-12-04 11:45:00,19.84,19.85,19.8,19.81,284130.0,16.6092,16.6176,16.5757,16.5841,284130.0
2015-12-04 11:50:00,19.81,19.82,19.8,19.8,188691.0,16.5841,16.5925,16.5757,16.5757,188691.0
2015-12-04 11:55:00,19.8,19.81,19.79,19.8,259959.0,16.5757,16.5841,16.5673,16.5757,259959.0
2015-12-04 12:00:00,19.8,19.8,19.78,19.78,194676.0,16.5757,16.5757,16.559,16.559,194676.0
2015-12-04 12:05:00,19.78,19.81,19.78,19.8,269445.0,16.559,16.5841,16.559,16.5757,269445.0
2015-12-04 12:10:00,19.8,19.81,19.79,19.8,222540.0,16.5757,16.5841,16.5673,16.5757,222540.0
2015-12-04 12:15:00,19.8,19.8,19.78,19.79,200589.0,16.5757,16.5757,16.559,16.5673,200589.0
2015-12-04 12:20:00,19.78,19.8,19.78,19.79,216480.0,16.559,16.5757,16.559,16.5673,216480.0
2015-12-04 12:25:00,19.79,19.79,19.76,19.78,256614.0,16.5673,16.5673,16.5422,16.559,256614.0
2015-12-04 12:30:00,19.77,19.82,19.77,19.81,310320.0,16.5506,16.5925,16.5506,16.5841,310320.0
2015-12-04 12:35:00,19.82,19.86,19.81,19.85,287607.0,16.5925,16.6259,16.5841,16.6176,287607.0
2015-12-04 12:40:00,19.86,19.86,19.84,19.85,341478.0,16.6259,16.6259,16.6092,16.6176,341478.0
2015-12-04 12:45:00,19.85,19.86,19.85,19.86,172872.0,16.6176,16.6259,16.6176,16.6259,172872.0
2015-12-04 12:50:00,19.86,19.87,19.86,19.86,222099.0,16.6259,16.6343,16.6259,16.6259,222099.0
2015-12-04 12:55:00,19.86,19.89,19.86,19.88,180576.0,16.6259,16.6511,16.6259,16.6427,180576.0
2015-12-04 13:00:00,19.88,19.91,19.88,19.91,253680.0,16.6427,16.6678,16.6427,16.6678,253680.0
2015-12-04 13:05:00,19.91,19.93,19.9,19.93,310710.0,16.6678,16.6845,16.6594,16.6845,310710.0
2015-12-04 13:10:00,19.93,19.95,19.91,19.93,347838.0,16.6845,16.7013,16.6678,16.6845,347838.0
2015-12-04 13:15:00,19.93,19.95,19.92,19.94,261708.0,16.6845,16.7013,16.6762,16.6929,261708.0
2015-12-04 13:20:00,19.94,19.95,19.92,19.92,159105.0,16.6929,16.7013,16.6762,16.6762,159105.0
2015-12-04 13:25:00,19.92,19.93,19.92,19.93,249714.0,16.6762,16.6845,16.6762,16.6845,249714.0
2015-12-04 13:30:00,19.93,19.93,19.9,19.9,260592.0,16.6845,16.6845,16.6594,16.6594,260592.0
2015-12-04 13:35:00,19.9,19.91,19.89,19.89,295068.0,16.6594,16.6678,16.6511,16.6511,295068.0
2015-12-04 13:40:00,19.89,19.9,19.87,19.9,255294.0,16.6511,16.6594,16.6343,16.6594,255294.0
2015-12-04 13:45:00,19.9,19.9,19.88,19.9,253107.0,16.6594,16.6594,16.6427,16.6594,253107.0
2015-12-04 13:50:00,19.9,19.91,19.89,19.91,211896.0,16.6594,16.6678,16.6511,16.6678,211896.0
2015-12-04 13:55:00,19.91,19.92,19.9,19.9,230214.0,16.6678,16.6762,16.6594,16.6594,230214.0
2015-12-04 14:00:00,19.9,19.91,19.89,19.9,241362.0,16.6594,16.6678,16.6511,16.6594,241362.0
2015-12-04 14:05:00,19.9,19.9,19.89,19.9,173577.0,16.6594,16.6594,16.6511,16.6594,173577.0
2015-12-04 14:10:00,19.9,19.91,19.89,19.9,132864.0,16.6594,16.6678,16.6511,16.6594,132864.0
2015-12-04 14:15:00,19.9,19.9,19.89,19.89,184143.0,16.6594,16.6594,16.6511,16.6511,184143.0
2015-12-04 14:20:00,19.89,19.91,19.89,19.89,194634.0,16.6511,16.6678,16.6511,16.6511,194634.0
2015-12-04 14:25:00,19.89,19.91,19.89,19.91,236526.0,16.6511,16.6678,16.6511,16.6678,236526.0
2015-12-04 14:30:00,19.91,19.91,19.9,19.9,295128.0,16.6678,16.6678,16.6594,16.6594,295128.0
2015-12-04 14:35:00,19.9,19.9,19.89,19.89,235776.0,16.6594,16.6594,16.6511,16.6511,235776.0
2015-12-04 14:40:00,19.89,19.9,19.89,19.9,325581.0,16.6511,16.6594,16.6511,16.6594,325581.0
2015-12-04 14:45:00,19.9,19.91,19.9,19.91,407922.0,16.6594,16.6678,16.6594,16.6678,407922.0
2015-12-04 14:50:00,19.91,19.91,19.9,19.91,257979.0,16.6678,16.6678,16.6594,16.6678,257979.0
2015-12-04 14:55:00,19.91,19.91,19.9,19.9,293331.0,16.6678,16.6678,16.6594,16.6594,293331.0
2015-12-04 15:00:00,19.91,19.91,19.9,19.91,378318.0,16.6678,16.6678,16.6594,16.6678,378318.0
2015-12-04 15:05:00,19.91,19.93,19.9,19.93,246492.0,16.6678,16.6845,16.6594,16.6845,246492.0
2015-12-04 15:10:00,19.93,19.95,19.92,19.93,718452.0,16.6845,16.7013,16.6762,16.6845,718452.0
2015-12-04 15:15:00,19.94,19.94,19.91,19.91,224250.0,16.6929,16.6929,16.6678,16.6678,224250.0
2015-12-04 15:20:00,19.91,19.93,19.91,19.92,337491.0,16.6678,16.6845,16.6678,16.6762,337491.0
2015-12-04 15:25:00,19.92,19.95,19.92,19.94,385911.0,16.6762,16.7013,16.6762,16.6929,385911.0
2015-12-04 15:30:00,19.94,19.94,19.92,19.92,395772.0,16.6929,16.6929,16.6762,16.6762,395772.0
2015-12-04 15:35:00,19.92,19.93,19.91,19.91,327153.0,16.6762,16.6845,16.6678,16.6678,327153.0
2015-12-04 15:40:00,19.91,19.93,19.91,19.93,454263.0,16.6678,16.6845,16.6678,16.6845,454263.0
2015-12-04 15:45:00,19.93,19.93,19.9,19.91,489597.0,16.6845,16.6845,16.6594,16.6678,489597.0
2015-12-04 15:50:00,19.91,19.92,19.89,19.89,538815.0,16.6678,16.6762,16.6511,16.6511,538815.0
2015-12-04 15:55:00,19.89,19.9,19.88,19.89,1260000.0,16.6511,16.6594,16.6427,16.6511,1260000.0
2015-12-07 09:30:00,19.86,19.95,19.86,19.94,812958.0,16.6259,16.7013,16.6259,16.6929,812958.0
2015-12-07 09:35:00,19.95,19.97,19.9,19.97,692214.0,16.7013,16.718,16.6594,16.718,692214.0
2015-12-07 09:40:00,19.96,20.06,19.94,20.06,1023723.0,16.7097,16.7934,16.6929,16.7934,1023723.0
2015-12-07 09:45:00,20.06,20.08,20.03,20.03,583152.0,16.7934,16.8101,16.7683,16.7683,583152.0
2015-12-07 09:50:00,20.03,20.04,20.0,20.03,366504.0,16.7683,16.7766,16.7431,16.7683,366504.0
2015-12-07 09:55:00,20.03,20.1,20.03,20.08,796557.0,16.7683,16.8269,16.7683,16.8101,796557.0
2015-12-07 10:00:00,20.08,20.1,20.07,20.09,751836.0,16.8101,16.8269,16.8017,16.8185,751836.0
2015-12-07 10:05:00,20.08,20.09,20.06,20.09,431040.0,16.8101,16.8185,16.7934,16.8185,431040.0
2015-12-07 10:10:00,20.09,20.11,20.09,20.11,488586.0,16.8185,16.8352,16.8185,16.8352,488586.0
2015-12-07 10:15:00,20.11,20.16,20.1,20.16,594222.0,16.8352,16.8771,16.8269,16.8771,594222.0
2015-12-07 10:20:00,20.16,20.17,20.15,20.16,452400.0,16.8771,16.8855,16.8687,16.8771,452400.0
2015-12-07 10:25:00,20.16,20.17,20.14,20.15,507429.0,16.8771,16.8855,16.8603,16.8687,507429.0
2015-12-07 10:30:00,20.15,20.15,20.09,20.1,302106.0,16.8687,16.8687,16.8185,16.8269,302106.0
2015-12-07 10:35:00,20.09,20.15,20.09,20.15,452211.0,16.8185,16.8687,16.8185,16.8687,452211.0
2015-12-07 10:40:00,20.15,20.17,20.13,20.14,527250.0,16.8687,16.8855,16.852,16.8603,527250.0
2015-12-07 10:45:00,20.14,20.14,20.1,20.11,395580.0,16.8603,16.8603,16.8269,16.8352,395580.0
2015-12-07 10:50:00,20.11,20.12,20.09,20.11,376149.0,16.8352,16.8436,16.8185,16.8352,376149.0
2015-12-07 10:55:00,20.11,20.12,20.09,20.12,300270.0,16.8352,16.8436,16.8185,16.8436,300270.0
2015-12-07 11:00:00,20.11,20.13,20.1,20.11,317142.0,16.8352,16.852,16.8269,16.8352,317142.0
2015-12-07 11:05:00,20.11,20.13,20.1,20.13,286212.0,16.8352,16.852,16.8269,16.852,286212.0
2015-12-07 11:10:00,20.13,20.14,20.11,20.13,385236.0,16.852,16.8603,16.8352,16.852,385236.0
2015-12-07 11:15:00,20.13,20.14,20.12,20.13,227796.0,16.852,16.8603,16.8436,16.852,227796.0
2015-12-07 11:20:00,20.13,20.14,20.1,20.12,263856.0,16.852,16.8603,16.8269,16.8436,263856.0
2015-12-07 11:25:00,20.12,20.12,20.08,20.1,280827.0,16.8436,16.8436,16.8101,16.8269,280827.0
2015-12-07 11:30:00,20.1,20.12,20.09,20.1,250080.0,16.8269,16.8436,16.8185,16.8269,250080.0
2015-12-07 11:35:00,20.1,20.12,20.09,20.12,262143.0,16.8269,16.8436,16.8185,16.8436,262143.0
2015-12-07 11:40:00,20.11,20.16,20.11,20.13,568485.0,16.8352,16.8771,16.8352,16.852,568485.0
2015-12-07 11:45:00,20.13,20.15,20.12,20.15,196161.0,16.852,16.8687,16.8436,16.8687,196161.0
2015-12-07 11:50:00,20.15,20.18,20.14,20.17,355512.0,16.8687,16.8938,16.8603,16.8855,355512.0
2015-12-07 11:55:00,20.17,20.24,20.17,20.22,637764.0,16.8855,16.9441,16.8855,16.9273,637764.0
2015-12-07 12:00:00,20.22,20.24,20.21,20.24,380295.0,16.9273,16.9441,16.9189,16.9441,380295.0
2015-12-07 12:05:00,20.24,20.24,20.18,20.18,306576.0,16.9441,16.9441,16.8938,16.8938,306576.0
2015-12-07 12:10:00,20.18,20.19,20.17,20.18,178680.0,16.8938,16.9022,16.8855,16.8938,178680.0
2015-12-07 12:15:00,20.18,20.21,20.18,20.2,294450.0,16.8938,16.9189,16.8938,16.9106,294450.0
2015-12-07 12:20:00,20.2,20.2,20.18,20.19,249306.0,16.9106,16.9106,16.8938,16.9022,249306.0
2015-12-07 12:25:00,20.19,20.19,20.16,20.17,152802.0,16.9022,16.9022,16.8771,16.8855,152802.0
2015-12-07 12:30:00,20.16,20.18,20.15,20.15,255345.0,16.8771,16.8938,16.8687,16.8687,255345.0
2015-12-07 12:35:00,20.15,20.15,20.14,20.14,207927.0,16.8687,16.8687,16.8603,16.8603,207927.0
2015-12-07 12:40:00,20.14,20.16,20.14,20.15,289152.0,16.8603,16.8771,16.8603,16.8687,289152.0
2015-12-07 12:45:00,20.15,20.17,20.15,20.17,161742.0,16.8687,16.8855,16.8687,16.8855,161742.0
2015-12-07 12:50:00,20.17,20.18,20.16,20.17,202776.0,16.8855,16.8938,16.8771,16.8855,202776.0
2015-12-07 12:55:00,20.18,20.18,20.14,20.15,221400.0,16.8938,16.8938,16.8603,16.8687,221400.0
2015-12-07 13:00:00,20.15,20.16,20.14,20.15,168945.0,16.8687,16.8771,16.8603,16.8687,168945.0
2015-12-07 13:05:00,20.15,20.2,20.15,20.18,267858.0,16.8687,16.9106,16.8687,16.8938,267858.0
2015-12-07 13:10:00,20.19,20.21,20.16,20.17,312249.0,16.9022,16.9189,16.8771,16.8855,312249.0
2015-12-07 13:15:00,20.16,20.19,20.15,20.18,161547.0,16.8771,16.9022,16.8687,16.8938,161547.0
2015-12-07 13:20:00,20.18,20.18,20.16,20.16,171654.0,16.8938,16.8938,16.8771,16.8771,171654.0
2015-12-07 13:25:00,20.16,20.18,20.15,20.18,194970.0,16.8771,16.8938,16.8687,16.8938,194970.0
2015-12-07 13:30:00,20.18,20.19,20.16,20.16,261018.0,16.8938,16.9022,16.8771,16.8771,261018.0
2015-12-07 13:35:00,20.16,20.19,20.16,20.17,466293.0,16.8771,16.9022,16.8771,16.8855,466293.0
2015-12-07 13:40:00,20.17,20.18,20.16,20.16,245406.0,16.8855,16.8938,16.8771,16.8771,245406.0
2015-12-07 13:45:00,20.16,20.16,20.14,20.15,345990.0,16.8771,16.8771,16.8603,16.8687,345990.0
2015-12-07 13:50:00,20.15,20.18,20.15,20.17,200511.0,16.8687,16.8938,16.8687,16.8855,200511.0
2015-12-07 13:55:00,20.17,20.2,20.17,20.19,290280.0,16.8855,16.9106,16.8855,16.9022,290280.0
2015-12-07 14:00:00,20.19,20.2,20.17,20.2,244347.0,16.9022,16.9106,16.8855,16.9106,244347.0
2015-12-07 14:05:00,20.2,20.23,20.19,20.22,390003.0,16.9106,16.9357,16.9022,16.9273,390003.0
2015-12-07 14:10:00,20.22,20.22,20.19,20.19,241335.0,16.9273,16.9273,16.9022,16.9022,241335.0
2015-12-07 14:15:00,20.19,20.19,20.17,20.18,210972.0,16.9022,16.9022,16.8855,16.8938,210972.0
2015-12-07 14:20:00,20.18,20.19,20.17,20.17,246345.0,16.8938,16.9022,16.8855,16.8855,246345.0
2015-12-07 14:25:00,20.17,20.19,20.17,20.18,181347.0,16.8855,16.9022,16.8855,16.8938,181347.0
2015-12-07 14:30:00,20.18,20.2,20.17,20.17,324444.0,16.8938,16.9106,16.8855,16.8855,324444.0
2015-12-07 14:35:00,20.17,20.2,20.17,20.19,186558.0,16.8855,16.9106,16.8855,16.9022,186558.0
2015-12-07 14:40:00,20.19,20.19,20.17,20.17,401727.0,16.9022,16.9022,16.8855,16.8855,401727.0
2015-12-07 14:45:00,20.18,20.19,20.17,20.17,326904.0,16.8938,16.9022,16.8855,16.8855,326904.0
2015-12-07 14:50:00,20.17,20.19,20.17,20.18,195684.0,16.8855,16.9022,16.8855,16.8938,195684.0
2015-12-07 14:55:00,20.18,20.19,20.17,20.18,343152.0,16.8938,16.9022,16.8855,16.8938,343152.0
2015-12-07 15:00:00,20.18,20.18,20.15,20.15,279582.0,16.8938,16.8938,16.8687,16.8687,279582.0
2015-12-07 15:05:00,20.15,20.16,20.15,20.15,254565.0,16.8687,16.8771,16.8687,16.8687,254565.0
2015-12-07 15:10:00,20.15,20.17,20.14,20.16,363630.0,16.8687,16.8855,16.8603,16.8771,363630.0
2015-12-07 15:15:00,20.16,20.17,20.14,20.17,188724.0,16.8771,16.8855,16.8603,16.8855,188724.0
2015-12-07 15:20:00,20.17,20.18,20.16,20.17,249561.0,16.8855,16.8938,16.8771,16.8855,249561.0
2015-12-07 15:25:00,20.18,20.18,20.16,20.18,331545.0,16.8938,16.8938,16.8771,16.8938,331545.0
2015-12-07 15:30:00,20.17,20.18,20.16,20.16,465090.0,16.8855,16.8938,16.8771,16.8771,465090.0
2015-12-07 15:35:00,20.16,20.17,20.14,20.17,506904.0,16.8771,16.8855,16.8603,16.8855,506904.0
2015-12-07 15:40:00,20.17,20.17,20.16,20.17,352866.0,16.8855,16.8855,16.8771,16.8855,352866.0
2015-12-07 15:45:00,20.17,20.22,20.17,20.21,776157.0,16.8855,16.9273,16.8855,16.9189,776157.0
2015-12-07 15:50:00,20.21,20.21,20.18,20.19,520266.0,16.9189,16.9189,16.8938,16.9022,520266.0
2015-12-07 15:55:00,20.19,20.19,20.15,20.17,1659447.0,16.9022,16.9022,16.8687,16.8855,1659447.0
2015-12-08 09:30:00,20.02,20.16,20.0,20.05,899985.0,16.7599,16.8771,16.7431,16.785,899985.0
2015-12-08 09:35:00,20.05,20.06,20.01,20.05,436434.0,16.785,16.7934,16.7515,16.785,436434.0
2015-12-08 09:40:00,20.05,20.11,20.04,20.07,972948.0,16.785,16.8352,16.7766,16.8017,972948.0
2015-12-08 09:45:00,20.07,20.09,20.01,20.07,467295.0,16.8017,16.8185,16.7515,16.8017,467295.0
2015-12-08 09:50:00,20.07,20.07,19.94,19.98,523776.0,16.8017,16.8017,16.6929,16.7264,523776.0
2015-12-08 09:55:00,19.98,19.98,19.94,19.94,332787.0,16.7264,16.7264,16.6929,16.6929,332787.0
2015-12-08 10:00:00,19.94,19.98,19.94,19.95,342840.0,16.6929,16.7264,16.6929,16.7013,342840.0
2015-12-08 10:05:00,19.95,19.99,19.94,19.96,552450.0,16.7013,16.7348,16.6929,16.7097,552450.0
2015-12-08 10:10:00,19.96,19.98,19.95,19.97,353835.0,16.7097,16.7264,16.7013,16.718,353835.0
2015-12-08 10:15:00,19.97,19.97,19.94,19.94,320118.0,16.718,16.718,16.6929,16.6929,320118.0
2015-12-08 10:20:00,19.94,19.94,19.91,19.94,350286.0,16.6929,16.6929,16.6678,16.6929,350286.0
2015-12-08 10:25:00,19.93,19.95,19.93,19.94,228579.0,16.6845,16.7013,16.6845,16.6929,228579.0
2015-12-08 10:30:00,19.94,19.98,19.93,19.97,317484.0,16.6929,16.7264,16.6845,16.718,317484.0
2015-12-08 10:35:00,19.97,19.97,19.96,19.96,314493.0,16.718,16.718,16.7097,16.7097,314493.0
2015-12-08 10:40:00,19.96,19.98,19.95,19.96,398919.0,16.7097,16.7264,16.7013,16.7097,398919.0
2015-12-08 10:45:00,19.96,19.98,19.96,19.98,292554.0,16.7097,16.7264,16.7097,16.7264,292554.0
2015-12-08 10:50:00,19.98,19.98,19.96,19.97,245979.0,16.7264,16.7264,16.7097,16.718,245979.0
2015-12-08 10:55:00,19.97,19.98,19.96,19.96,348564.0,16.718,16.7264,16.7097,16.7097,348564.0
2015-12-08 11:00:00,19.96,20.02,19.96,20.02,783447.0,16.7097,16.7599,16.7097,16.7599,783447.0
2015-12-08 11:05:00,20.02,20.02,20.0,20.02,339312.0,16.7599,16.7599,16.7431,16.7599,339312.0
2015-12-08 11:10:00,20.02,20.02,19.98,19.99,338541.0,16.7599,16.7599,16.7264,16.7348,338541.0
2015-12-08 11:15:00,19.99,20.0,19.96,19.98,343578.0,16.7348,16.7431,16.7097,16.7264,343578.0
2015-12-08 11:20:00,19.98,19.99,19.96,19.97,270837.0,16.7264,16.7348,16.7097,16.718,270837.0
2015-12-08 11:25:00,19.97,19.97,19.95,19.96,348414.0,16.718,16.718,16.7013,16.7097,348414.0
2015-12-08 11:30:00,19.96,19.97,19.94,19.95,211839.0,16.7097,16.718,16.6929,16.7013,211839.0
2015-12-08 11:35:00,19.94,19.96,19.92,19.92,278490.0,16.6929,16.7097,16.6762,16.6762,278490.0
2015-12-08 11:40:00,19.92,19.93,19.91,19.92,369066.0,16.6762,16.6845,16.6678,16.6762,369066.0
2015-12-08 11:45:00,19.92,19.92,19.89,19.9,243759.0,16.6762,16.6762,16.6511,16.6594,243759.0
2015-12-08 11:50:00,19.9,19.91,19.88,19.9,240918.0,16.6594,16.6678,16.6427,16.6594,240918.0
2015-12-08 11:55:00,19.9,19.91,19.89,19.89,198177.0,16.6594,16.6678,16.6511,16.6511,198177.0
2015-12-08 12:00:00,19.89,19.89,19.87,19.87,219027.0,16.6511,16.6511,16.6343,16.6343,219027.0
2015-12-08 12:05:00,19.87,19.89,19.86,19.87,245724.0,16.6343,16.6511,16.6259,16.6343,245724.0
2015-12-08 12:10:00,19.87,19.87,19.84,19.84,280284.0,16.6343,16.6343,16.6092,16.6092,280284.0
2015-12-08 12:15:00,19.85,19.85,19.83,19.84,132921.0,16.6176,16.6176,16.6008,16.6092,132921.0
2015-12-08 12:20:00,19.84,19.85,19.84,19.84,211578.0,16.6092,16.6176,16.6092,16.6092,211578.0
2015-12-08 12:25:00,19.84,19.88,19.84,19.87,322143.0,16.6092,16.6427,16.6092,16.6343,322143.0
2015-12-08 12:30:00,19.87,19.87,19.84,19.84,329571.0,16.6343,16.6343,16.6092,16.6092,329571.0
2015-12-08 12:35:00,19.84,19.86,19.84,19.85,203874.0,16.6092,16.6259,16.6092,16.6176,203874.0
2015-12-08 12:40:00,19.85,19.87,19.85,19.87,156159.0,16.6176,16.6343,16.6176,16.6343,156159.0
2015-12-08 12:45:00,19.87,19.87,19.85,19.87,316386.0,16.6343,16.6343,16.6176,16.6343,316386.0
2015-12-08 12:50:00,19.87,19.89,19.86,19.89,204717.0,16.6343,16.6511,16.6259,16.6511,204717.0
2015-12-08 12:55:00,19.89,19.92,19.88,19.91,344802.0,16.6511,16.6762,16.6427,16.6678,344802.0
2015-12-08 13:00:00,19.91,19.93,19.91,19.93,216426.0,16.6678,16.6845,16.6678,16.6845,216426.0
2015-12-08 13:05:00,19.92,19.92,19.89,19.9,142854.0,16.6762,16.6762,16.6511,16.6594,142854.0
2015-12-08 13:10:00,19.89,19.9,19.87,19.88,144078.0,16.6511,16.6594,16.6343,16.6427,144078.0
2015-12-08 13:15:00,19.88,19.89,19.87,19.88,425466.0,16.6427,16.6511,16.6343,16.6427,425466.0
2015-12-08 13:20:00,19.88,19.89,19.86,19.86,165855.0,16.6427,16.6511,16.6259,16.6259,165855.0
2015-12-08 13:25:00,19.86,19.88,19.86,19.86,143562.0,16.6259,16.6427,16.6259,16.6259,143562.0
2015-12-08 13:30:00,19.87,19.89,19.87,19.87,215757.0,16.6343,16.6511,16.6343,16.6343,215757.0
2015-12-08 13:35:00,19.88,19.88,19.86,19.87,108927.0,16.6427,16.6427,16.6259,16.6343,108927.0
2015-12-08 13:40:00,19.87,19.87,19.86,19.86,206313.0,16.6343,16.6343,16.6259,16.6259,206313.0
2015-12-08 13:45:00,19.86,19.87,19.85,19.85,206247.0,16.6259,16.6343,16.6176,16.6176,206247.0
2015-12-08 13:50:00,19.85,19.87,19.85,19.87,153966.0,16.6176,16.6343,16.6176,16.6343,153966.0
2015-12-08 13:55:00,19.86,19.87,19.85,19.86,219348.0,16.6259,16.6343,16.6176,16.6259,219348.0
2015-12-08 14:00:00,19.86,19.91,19.85,19.9,199149.0,16.6259,16.6678,16.6176,16.6594,199149.0
2015-12-08 14:05:00,19.9,19.93,19.9,19.93,338175.0,16.6594,16.6845,16.6594,16.6845,338175.0
2015-12-08 14:10:00,19.93,19.94,19.92,19.93,253110.0,16.6845,16.6929,16.6762,16.6845,253110.0
2015-12-08 14:15:00,19.93,19.94,19.91,19.93,192654.0,16.6845,16.6929,16.6678,16.6845,192654.0
2015-12-08 14:20:00,19.93,19.93,19.9,19.9,264432.0,16.6845,16.6845,16.6594,16.6594,264432.0
2015-12-08 14:25:00,19.9,19.91,19.9,19.91,163614.0,16.6594,16.6678,16.6594,16.6678,163614.0
2015-12-08 14:30:00,19.91,19.91,19.88,19.88,224469.0,16.6678,16.6678,16.6427,16.6427,224469.0
2015-12-08 14:35:00,19.88,19.9,19.87,19.9,179616.0,16.6427,16.6594,16.6343,16.6594,179616.0
2015-12-08 14:40:00,19.89,19.91,19.89,19.89,204894.0,16.6511,16.6678,16.6511,16.6511,204894.0
2015-12-08 14:45:00,19.89,19.9,19.88,19.89,261276.0,16.6511,16.6594,16.6427,16.6511,261276.0
2015-12-08 14:50:00,19.89,19.92,19.89,19.92,241683.0,16.6511,16.6762,16.6511,16.6762,241683.0
2015-12-08 14:55:00,19.92,19.92,19.88,19.89,282720.0,16.6762,16.6762,16.6427,16.6511,282720.0
2015-12-08 15:00:00,19.89,19.89,19.87,19.89,241290.0,16.6511,16.6511,16.6343,16.6511,241290.0
2015-12-08 15:05:00,19.89,19.92,19.89,19.92,333801.0,16.6511,16.6762,16.6511,16.6762,333801.0
2015-12-08 15:10:00,19.92,19.92,19.89,19.9,379719.0,16.6762,16.6762,16.6511,16.6594,379719.0
2015-12-08 15:15:00,19.9,19.9,19.86,19.86,494886.0,16.6594,16.6594,16.6259,16.6259,494886.0
2015-12-08 15:20:00,19.86,19.89,19.86,19.88,427047.0,16.6259,16.6511,16.6259,16.6427,427047.0
2015-12-08 15:25:00,19.88,19.88,19.84,19.85,352398.0,16.6427,16.6427,16.6092,16.6176,352398.0
2015-12-08 15:30:00,19.85,19.89,19.84,19.87,523548.0,16.6176,16.6511,16.6092,16.6343,523548.0
2015-12-08 15:35:00,19.87,19.88,19.86,19.87,371430.0,16.6343,16.6427,16.6259,16.6343,371430.0
2015-12-08 15:40:00,19.87,19.89,19.85,19.89,436056.0,16.6343,16.6511,16.6176,16.6511,436056.0
2015-12-08 15:45:00,19.89,19.91,19.88,19.9,530556.0,16.6511,16.6678,16.6427,16.6594,530556.0
2015-12-08 15:50:00,19.9,19.92,19.89,19.91,498339.0,16.6594,16.6762,16.6511,16.6678,498339.0
2015-12-08 15:55:00,19.92,19.92,19.87,19.88,1128057.0,16.6762,16.6762,16.6343,16.6427,1128057.0
2015-12-09 09:30:00,19.75,19.75,19.64,19.65,803844.0,16.5339,16.5339,16.4418,16.4501,803844.0
2015-12-09 09:35:00,19.65,19.75,19.63,19.75,558111.0,16.4501,16.5339,16.4334,16.5339,558111.0
2015-12-09 09:40:00,19.75,19.81,19.74,19.79,326961.0,16.5339,16.5841,16.5255,16.5673,326961.0
2015-12-09 09:45:00,19.79,19.81,19.78,19.81,203190.0,16.5673,16.5841,16.559,16.5841,203190.0
2015-12-09 09:50:00,19.81,19.82,19.77,19.77,315606.0,16.5841,16.5925,16.5506,16.5506,315606.0
2015-12-09 09:55:00,19.77,19.81,19.77,19.79,205806.0,16.5506,16.5841,16.5506,16.5673,205806.0
2015-12-09 10:00:00,19.79,19.83,19.76,19.83,293115.0,16.5673,16.6008,16.5422,16.6008,293115.0
2015-12-09 10:05:00,19.83,19.87,19.83,19.85,318906.0,16.6008,16.6343,16.6008,16.6176,318906.0
2015-12-09 10:10:00,19.85,19.92,19.85,19.89,570564.0,16.6176,16.6762,16.6176,16.6511,570564.0
2015-12-09 10:15:00,19.9,19.95,19.89,19.93,375069.0,16.6594,16.7013,16.6511,16.6845,375069.0
2015-12-09 10:20:00,19.93,19.93,19.91,19.93,273243.0,16.6845,16.6845,16.6678,16.6845,273243.0
2015-12-09 10:25:00,19.92,19.94,19.91,19.91,377217.0,16.6762,16.6929,16.6678,16.6678,377217.0
2015-12-09 10:30:00,19.91,20.03,19.91,20.03,620643.0,16.6678,16.7683,16.6678,16.7683,620643.0
2015-12-09 10:35:00,20.03,20.04,19.98,19.98,281412.0,16.7683,16.7766,16.7264,16.7264,281412.0
2015-12-09 10:40:00,19.98,19.99,19.96,19.99,225978.0,16.7264,16.7348,16.7097,16.7348,225978.0
2015-12-09 10:45:00,19.99,20.0,19.94,19.94,224580.0,16.7348,16.7431,16.6929,16.6929,224580.0
2015-12-09 10:50:00,19.94,19.95,19.93,19.94,175575.0,16.6929,16.7013,16.6845,16.6929,175575.0
2015-12-09 10:55:00,19.94,19.96,19.94,19.96,178662.0,16.6929,16.7097,16.6929,16.7097,178662.0
2015-12-09 11:00:00,19.96,19.97,19.95,19.97,286158.0,16.7097,16.718,16.7013,16.718,286158.0
2015-12-09 11:05:00,19.97,20.0,19.96,19.99,232980.0,16.718,16.7431,16.7097,16.7348,232980.0
2015-12-09 11:10:00,19.99,20.03,19.98,20.02,227133.0,16.7348,16.7683,16.7264,16.7599,227133.0
2015-12-09 11:15:00,20.02,20.02,19.99,19.99,292854.0,16.7599,16.7599,16.7348,16.7348,292854.0
2015-12-09 11:20:00,19.99,19.99,19.95,19.96,256164.0,16.7348,16.7348,16.7013,16.7097,256164.0
2015-12-09 11:25:00,19.95,19.98,19.94,19.98,241248.0,16.7013,16.7264,16.6929,16.7264,241248.0
2015-12-09 11:30:00,19.98,20.01,19.97,19.97,313545.0,16.7264,16.7515,16.718,16.718,313545.0
2015-12-09 11:35:00,19.97,19.99,19.94,19.94,504975.0,16.718,16.7348,16.6929,16.6929,504975.0
2015-12-09 11:40:00,19.94,19.94,19.86,19.86,687705.0,16.6929,16.6929,16.6259,16.6259,687705.0
2015-12-09 11:45:00,19.86,19.86,19.8,19.83,526713.0,16.6259,16.6259,16.5757,16.6008,526713.0
2015-12-09 11:50:00,19.83,19.85,19.82,19.85,148446.0,16.6008,16.6176,16.5925,16.6176,148446.0
2015-12-09 11:55:00,19.85,19.85,19.81,19.83,269916.0,16.6176,16.6176,16.5841,16.6008,269916.0
2015-12-09 12:00:00,19.83,19.86,19.83,19.84,262845.0,16.6008,16.6259,16.6008,16.6092,262845.0
2015-12-09 12:05:00,19.84,19.86,19.83,19.86,130275.0,16.6092,16.6259,16.6008,16.6259,130275.0
2015-12-09 12:10:00,19.85,19.85,19.82,19.82,165141.0,16.6176,16.6176,16.5925,16.5925,165141.0
2015-12-09 12:15:00,19.82,19.83,19.8,19.8,216336.0,16.5925,16.6008,16.5757,16.5757,216336.0
2015-12-09 12:20:00,19.79,19.79,19.76,19.76,318492.0,16.5673,16.5673,16.5422,16.5422,318492.0
2015-12-09 12:25:00,19.76,19.76,19.72,19.74,233064.0,16.5422,16.5422,16.5087,16.5255,233064.0
2015-12-09 12:30:00,19.74,19.74,19.7,19.71,251829.0,16.5255,16.5255,16.492,16.5004,251829.0
2015-12-09 12:35:00,19.71,19.71,19.68,19.68,233364.0,16.5004,16.5004,16.4752,16.4752,233364.0
2015-12-09 12:40:00,19.68,19.69,19.65,19.69,334773.0,16.4752,16.4836,16.4501,16.4836,334773.0
2015-12-09 12:45:00,19.69,19.7,19.68,19.7,209967.0,16.4836,16.492,16.4752,16.492,209967.0
2015-12-09 12:50:00,19.7,19.71,19.68,19.7,286062.0,16.492,16.5004,16.4752,16.492,286062.0
2015-12-09 12:55:00,19.7,19.7,19.67,19.7,359622.0,16.492,16.492,16.4669,16.492,359622.0
2015-12-09 13:00:00,19.7,19.75,19.69,19.73,225579.0,16.492,16.5339,16.4836,16.5171,225579.0
2015-12-09 13:05:00,19.73,19.73,19.67,19.72,316926.0,16.5171,16.5171,16.4669,16.5087,316926.0
2015-12-09 13:10:00,19.71,19.76,19.7,19.74,187695.0,16.5004,16.5422,16.492,16.5255,187695.0
2015-12-09 13:15:00,19.74,19.74,19.7,19.71,175899.0,16.5255,16.5255,16.492,16.5004,175899.0
2015-12-09 13:20:00,19.71,19.73,19.7,19.72,217041.0,16.5004,16.5171,16.492,16.5087,217041.0
2015-12-09 13:25:00,19.72,19.72,19.68,19.69,191937.0,16.5087,16.5087,16.4752,16.4836,191937.0
2015-12-09 13:30:00,19.69,19.7,19.67,19.69,156684.0,16.4836,16.492,16.4669,16.4836,156684.0
2015-12-09 13:35:00,19.7,19.7,19.67,19.69,268545.0,16.492,16.492,16.4669,16.4836,268545.0
2015-12-09 13:40:00,19.69,19.69,19.66,19.67,274725.0,16.4836,16.4836,16.4585,16.4669,274725.0
2015-12-09 13:45:00,19.67,19.7,19.67,19.69,147474.0,16.4669,16.492,16.4669,16.4836,147474.0
2015-12-09 13:50:00,19.69,19.72,19.69,19.71,188736.0,16.4836,16.5087,16.4836,16.5004,188736.0
2015-12-09 13:55:00,19.71,19.72,19.68,19.68,172284.0,16.5004,16.5087,16.4752,16.4752,172284.0
2015-12-09 14:00:00,19.69,19.71,19.68,19.7,154785.0,16.4836,16.5004,16.4752,16.492,154785.0
2015-12-09 14:05:00,19.7,19.73,19.7,19.7,257571.0,16.492,16.5171,16.492,16.492,257571.0
2015-12-09 14:10:00,19.7,19.73,19.7,19.72,177750.0,16.492,16.5171,16.492,16.5087,177750.0
2015-12-09 14:15:00,19.72,19.73,19.7,19.71,168723.0,16.5087,16.5171,16.492,16.5004,168723.0
2015-12-09 14:20:00,19.71,19.72,19.68,19.7,174942.0,16.5004,16.5087,16.4752,16.492,174942.0
2015-12-09 14:25:00,19.7,19.71,19.68,19.7,236301.0,16.492,16.5004,16.4752,16.492,236301.0
2015-12-09 14:30:00,19.7,19.71,19.69,19.71,170874.0,16.492,16.5004,16.4836,16.5004,170874.0
2015-12-09 14:35:00,19.7,19.75,19.69,19.74,332478.0,16.492,16.5339,16.4836,16.5255,332478.0
2015-12-09 14:40:00,19.75,19.75,19.73,19.74,149112.0,16.5339,16.5339,16.5171,16.5255,149112.0
2015-12-09 14:45:00,19.74,19.74,19.71,19.72,147801.0,16.5255,16.5255,16.5004,16.5087,147801.0
2015-12-09 14:50:00,19.73,19.73,19.7,19.71,231639.0,16.5171,16.5171,16.492,16.5004,231639.0
2015-12-09 14:55:00,19.71,19.72,19.7,19.7,216090.0,16.5004,16.5087,16.492,16.492,216090.0
2015-12-09 15:00:00,19.7,19.74,19.7,19.74,302214.0,16.492,16.5255,16.492,16.5255,302214.0
2015-12-09 15:05:00,19.73,19.74,19.71,19.73,229233.0,16.5171,16.5255,16.5004,16.5171,229233.0
2015-12-09 15:10:00,19.74,19.76,19.73,19.74,243291.0,16.5255,16.5422,16.5171,16.5255,243291.0
2015-12-09 15:15:00,19.74,19.74,19.73,19.73,298239.0,16.5255,16.5255,16.5171,16.5171,298239.0
2015-12-09 15:20:00,19.73,19.78,19.73,19.77,264765.0,16.5171,16.559,16.5171,16.5506,264765.0
2015-12-09 15:25:00,19.77,19.77,19.75,19.76,217215.0,16.5506,16.5506,16.5339,16.5422,217215.0
2015-12-09 15:30:00,19.76,19.79,19.76,19.78,329178.0,16.5422,16.5673,16.5422,16.559,329178.0
2015-12-09 15:35:00,19.78,19.8,19.75,19.76,570912.0,16.559,16.5757,16.5339,16.5422,570912.0
2015-12-09 15:40:00,19.76,19.77,19.75,19.76,411384.0,16.5422,16.5506,16.5339,16.5422,411384.0
2015-12-09 15:45:00,19.75,19.76,19.71,19.71,569010.0,16.5339,16.5422,16.5004,16.5004,569010.0
2015-12-09 15:50:00,19.71,19.73,19.7,19.72,584646.0,16.5004,16.5171,16.492,16.5087,584646.0
2015-12-09 15:55:00,19.72,19.73,19.7,19.71,1013229.0,16.5087,16.5171,16.492,16.5004,1013229.0
2015-12-10 09:30:00,19.71,19.8,19.7,19.73,708714.0,16.5004,16.5757,16.492,16.5171,708714.0
2015-12-10 09:35:00,19.74,19.83,19.73,19.79,372909.0,16.5255,16.6008,16.5171,16.5673,372909.0
2015-12-10 09:40:00,19.79,19.82,19.75,19.76,386505.0,16.5673,16.5925,16.5339,16.5422,386505.0
2015-12-10 09:45:00,19.76,19.87,19.76,19.85,435756.0,16.5422,16.6343,16.5422,16.6176,435756.0
2015-12-10 09:50:00,19.85,19.88,19.82,19.83,303345.0,16.6176,16.6427,16.5925,16.6008,303345.0
2015-12-10 09:55:00,19.83,19.83,19.78,19.8,329349.0,16.6008,16.6008,16.559,16.5757,329349.0
2015-12-10 10:00:00,19.8,19.87,19.8,19.85,280128.0,16.5757,16.6343,16.5757,16.6176,280128.0
2015-12-10 10:05:00,19.85,19.88,19.85,19.87,351924.0,16.6176,16.6427,16.6176,16.6343,351924.0
2015-12-10 10:10:00,19.87,19.9,19.86,19.9,720072.0,16.6343,16.6594,16.6259,16.6594,720072.0
2015-12-10 10:15:00,19.9,19.98,19.9,19.97,663780.0,16.6594,16.7264,16.6594,16.718,663780.0
2015-12-10 10:20:00,19.97,19.97,19.94,19.96,459846.0,16.718,16.718,16.6929,16.7097,459846.0
2015-12-10 10:25:00,19.97,19.99,19.96,19.97,400854.0,16.718,16.7348,16.7097,16.718,400854.0
2015-12-10 10:30:00,19.97,19.98,19.91,19.91,486177.0,16.718,16.7264,16.6678,16.6678,486177.0
2015-12-10 10:35:00,19.91,19.95,19.89,19.95,349599.0,16.6678,16.7013,16.6511,16.7013,349599.0
2015-12-10 10:40:00,19.95,20.01,19.94,20.01,530610.0,16.7013,16.7515,16.6929,16.7515,530610.0
2015-12-10 10:45:00,20.01,20.03,20.0,20.02,264015.0,16.7515,16.7683,16.7431,16.7599,264015.0
2015-12-10 10:50:00,20.02,20.02,19.98,19.99,282501.0,16.7599,16.7599,16.7264,16.7348,282501.0
2015-12-10 10:55:00,19.99,19.99,19.95,19.96,301671.0,16.7348,16.7348,16.7013,16.7097,301671.0
2015-12-10 11:00:00,19.96,19.96,19.94,19.95,181716.0,16.7097,16.7097,16.6929,16.7013,181716.0
2015-12-10 11:05:00,19.95,19.95,19.92,19.93,222996.0,16.7013,16.7013,16.6762,16.6845,222996.0
2015-12-10 11:10:00,19.93,19.95,19.92,19.95,245166.0,16.6845,16.7013,16.6762,16.7013,245166.0
2015-12-10 11:15:00,19.95,19.99,19.95,19.99,383028.0,16.7013,16.7348,16.7013,16.7348,383028.0
2015-12-10 11:20:00,19.99,20.0,19.98,19.98,284727.0,16.7348,16.7431,16.7264,16.7264,284727.0
2015-12-10 11:25:00,19.98,19.99,19.96,19.96,256023.0,16.7264,16.7348,16.7097,16.7097,256023.0
2015-12-10 11:30:00,19.96,19.96,19.91,19.92,404577.0,16.7097,16.7097,16.6678,16.6762,404577.0
2015-12-10 11:35:00,19.92,19.93,19.89,19.9,299283.0,16.6762,16.6845,16.6511,16.6594,299283.0
2015-12-10 11:40:00,19.9,19.9,19.87,19.87,181755.0,16.6594,16.6594,16.6343,16.6343,181755.0
2015-12-10 11:45:00,19.87,19.89,19.87,19.88,198915.0,16.6343,16.6511,16.6343,16.6427,198915.0
2015-12-10 11:50:00,19.88,19.89,19.86,19.86,167832.0,16.6427,16.6511,16.6259,16.6259,167832.0
2015-12-10 11:55:00,19.87,19.89,19.86,19.88,225771.0,16.6343,16.6511,16.6259,16.6427,225771.0
2015-12-10 12:00:00,19.89,19.9,19.88,19.89,246864.0,16.6511,16.6594,16.6427,16.6511,246864.0
2015-12-10 12:05:00,19.9,19.9,19.88,19.88,236325.0,16.6594,16.6594,16.6427,16.6427,236325.0
2015-12-10 12:10:00,19.88,19.88,19.85,19.85,336204.0,16.6427,16.6427,16.6176,16.6176,336204.0
2015-12-10 12:15:00,19.85,19.86,19.83,19.84,170859.0,16.6176,16.6259,16.6008,16.6092,170859.0
2015-12-10 12:20:00,19.84,19.86,19.84,19.84,207978.0,16.6092,16.6259,16.6092,16.6092,207978.0
2015-12-10 12:25:00,19.84,19.85,19.83,19.84,184695.0,16.6092,16.6176,16.6008,16.6092,184695.0
2015-12-10 12:30:00,19.84,19.84,19.8,19.81,251250.0,16.6092,16.6092,16.5757,16.5841,251250.0
2015-12-10 12:35:00,19.82,19.83,19.81,19.82,246054.0,16.5925,16.6008,16.5841,16.5925,246054.0
2015-12-10 12:40:00,19.82,19.84,19.81,19.84,165021.0,16.5925,16.6092,16.5841,16.6092,165021.0
2015-12-10 12:45:00,19.84,19.86,19.83,19.85,253221.0,16.6092,16.6259,16.6008,16.6176,253221.0
2015-12-10 12:50:00,19.85,19.86,19.84,19.86,279453.0,16.6176,16.6259,16.6092,16.6259,279453.0
2015-12-10 12:55:00,19.86,19.87,19.85,19.86,516837.0,16.6259,16.6343,16.6176,16.6259,516837.0
2015-12-10 13:00:00,19.87,19.87,19.85,19.85,243126.0,16.6343,16.6343,16.6176,16.6176,243126.0
2015-12-10 13:05:00,19.85,19.86,19.83,19.85,190335.0,16.6176,16.6259,16.6008,16.6176,190335.0
2015-12-10 13:10:00,19.85,19.85,19.82,19.84,196026.0,16.6176,16.6176,16.5925,16.6092,196026.0
2015-12-10 13:15:00,19.83,19.85,19.83,19.83,156648.0,16.6008,16.6176,16.6008,16.6008,156648.0
2015-12-10 13:20:00,19.83,19.85,19.83,19.84,151128.0,16.6008,16.6176,16.6008,16.6092,151128.0
2015-12-10 13:25:00,19.84,19.84,19.83,19.83,184170.0,16.6092,16.6092,16.6008,16.6008,184170.0
2015-12-10 13:30:00,19.83,19.87,19.83,19.85,230940.0,16.6008,16.6343,16.6008,16.6176,230940.0
2015-12-10 13:35:00,19.85,19.9,19.84,19.89,332793.0,16.6176,16.6594,16.6092,16.6511,332793.0
2015-12-10 13:40:00,19.88,19.89,19.87,19.88,189882.0,16.6427,16.6511,16.6343,16.6427,189882.0
2015-12-10 13:45:00,19.88,19.9,19.87,19.9,286830.0,16.6427,16.6594,16.6343,16.6594,286830.0
2015-12-10 13:50:00,19.9,19.9,19.87,19.89,218475.0,16.6594,16.6594,16.6343,16.6511,218475.0
2015-12-10 13:55:00,19.89,19.89,19.86,19.87,242658.0,16.6511,16.6511,16.6259,16.6343,242658.0
2015-12-10 14:00:00,19.87,19.88,19.86,19.87,295812.0,16.6343,16.6427,16.6259,16.6343,295812.0
2015-12-10 14:05:00,19.87,19.88,19.86,19.87,339750.0,16.6343,16.6427,16.6259,16.6343,339750.0
2015-12-10 14:10:00,19.87,19.87,19.85,19.86,243405.0,16.6343,16.6343,16.6176,16.6259,243405.0
2015-12-10 14:15:00,19.86,19.89,19.86,19.88,254082.0,16.6259,16.6511,16.6259,16.6427,254082.0
2015-12-10 14:20:00,19.88,19.91,19.88,19.9,203394.0,16.6427,16.6678,16.6427,16.6594,203394.0
2015-12-10 14:25:00,19.9,19.95,19.9,19.95,287622.0,16.6594,16.7013,16.6594,16.7013,287622.0
2015-12-10 14:30:00,19.95,19.95,19.93,19.94,336228.0,16.7013,16.7013,16.6845,16.6929,336228.0
2015-12-10 14:35:00,19.94,19.95,19.94,19.95,301356.0,16.6929,16.7013,16.6929,16.7013,301356.0
2015-12-10 14:40:00,19.95,19.97,19.94,19.96,666750.0,16.7013,16.718,16.6929,16.7097,666750.0
2015-12-10 14:45:00,19.96,20.03,19.94,20.01,938475.0,16.7097,16.7683,16.6929,16.7515,938475.0
2015-12-10 14:50:00,20.01,20.01,19.93,19.94,540126.0,16.7515,16.7515,16.6845,16.6929,540126.0
2015-12-10 14:55:00,19.94,19.95,19.92,19.94,282093.0,16.6929,16.7013,16.6762,16.6929,282093.0
2015-12-10 15:00:00,19.93,19.94,19.91,19.91,312498.0,16.6845,16.6929,16.6678,16.6678,312498.0
2015-12-10 15:05:00,19.91,19.92,19.9,19.9,275220.0,16.6678,16.6762,16.6594,16.6594,275220.0
2015-12-10 15:10:00,19.9,19.92,19.9,19.9,357891.0,16.6594,16.6762,16.6594,16.6594,357891.0
2015-12-10 15:15:00,19.9,19.91,19.88,19.88,474933.0,16.6594,16.6678,16.6427,16.6427,474933.0
2015-12-10 15:20:00,19.88,19.89,19.87,19.87,369474.0,16.6427,16.6511,16.6343,16.6343,369474.0
2015-12-10 15:25:00,19.87,19.88,19.85,19.88,453759.0,16.6343,16.6427,16.6176,16.6427,453759.0
2015-12-10 15:30:00,19.88,19.88,19.85,19.86,440082.0,16.6427,16.6427,16.6176,16.6259,440082.0
2015-12-10 15:35:00,19.86,19.88,19.86,19.88,471210.0,16.6259,16.6427,16.6259,16.6427,471210.0
2015-12-10 15:40:00,19.88,19.89,19.87,19.87,592065.0,16.6427,16.6511,16.6343,16.6343,592065.0
2015-12-10 15:45:00,19.87,19.88,19.84,19.85,633525.0,16.6343,16.6427,16.6092,16.6176,633525.0
2015-12-10 15:50:00,19.85,19.85,19.82,19.84,556737.0,16.6176,16.6176,16.5925,16.6092,556737.0
2015-12-10 15:55:00,19.84,19.88,19.83,19.85,1291923.0,16.6092,16.6427,16.6008,16.6176,1291923.0
2015-12-11 09:30:00,19.68,19.74,19.66,19.69,974109.0,16.4752,16.5255,16.4585,16.4836,974109.0
2015-12-11 09:35:00,19.69,19.73,19.68,19.69,297108.0,16.4836,16.5171,16.4752,16.4836,297108.0
2015-12-11 09:40:00,19.69,19.76,19.69,19.74,427455.0,16.4836,16.5422,16.4836,16.5255,427455.0
2015-12-11 09:45:00,19.73,19.73,19.63,19.66,575919.0,16.5171,16.5171,16.4334,16.4585,575919.0
2015-12-11 09:50:00,19.66,19.66,19.6,19.65,367389.0,16.4585,16.4585,16.4083,16.4501,367389.0
2015-12-11 09:55:00,19.65,19.69,19.65,19.65,355614.0,16.4501,16.4836,16.4501,16.4501,355614.0
2015-12-11 10:00:00,19.65,19.71,19.62,19.7,348435.0,16.4501,16.5004,16.425,16.492,348435.0
2015-12-11 10:05:00,19.7,19.72,19.66,19.66,437151.0,16.492,16.5087,16.4585,16.4585,437151.0
2015-12-11 10:10:00,19.66,19.71,19.66,19.7,267264.0,16.4585,16.5004,16.4585,16.492,267264.0
2015-12-11 10:15:00,19.7,19.72,19.68,19.71,413889.0,16.492,16.5087,16.4752,16.5004,413889.0
2015-12-11 10:20:00,19.71,19.72,19.68,19.72,348012.0,16.5004,16.5087,16.4752,16.5087,348012.0
2015-12-11 10:25:00,19.72,19.77,19.72,19.76,270816.0,16.5087,16.5506,16.5087,16.5422,270816.0
2015-12-11 10:30:00,19.76,19.8,19.75,19.77,322113.0,16.5422,16.5757,16.5339,16.5506,322113.0
2015-12-11 10:35:00,19.77,19.79,19.76,19.77,262035.0,16.5506,16.5673,16.5422,16.5506,262035.0
2015-12-11 10:40:00,19.77,19.84,19.77,19.77,464067.0,16.5506,16.6092,16.5506,16.5506,464067.0
2015-12-11 10:45:00,19.77,19.78,19.75,19.76,196347.0,16.5506,16.559,16.5339,16.5422,196347.0
2015-12-11 10:50:00,19.76,19.78,19.74,19.78,221085.0,16.5422,16.559,16.5255,16.559,221085.0
2015-12-11 10:55:00,19.77,19.78,19.74,19.75,224658.0,16.5506,16.559,16.5255,16.5339,224658.0
2015-12-11 11:00:00,19.75,19.77,19.72,19.73,336804.0,16.5339,16.5506,16.5087,16.5171,336804.0
2015-12-11 11:05:00,19.73,19.79,19.72,19.76,271824.0,16.5171,16.5673,16.5087,16.5422,271824.0
2015-12-11 11:10:00,19.76,19.77,19.73,19.77,245253.0,16.5422,16.5506,16.5171,16.5506,245253.0
2015-12-11 11:15:00,19.77,19.8,19.75,19.8,223650.0,16.5506,16.5757,16.5339,16.5757,223650.0
2015-12-11 11:20:00,19.8,19.81,19.78,19.78,317376.0,16.5757,16.5841,16.559,16.559,317376.0
2015-12-11 11:25:00,19.78,19.79,19.74,19.75,258648.0,16.559,16.5673,16.5255,16.5339,258648.0
2015-12-11 11:30:00,19.76,19.76,19.73,19.75,282555.0,16.5422,16.5422,16.5171,16.5339,282555.0
2015-12-11 11:35:00,19.75,19.78,19.73,19.76,439875.0,16.5339,16.559,16.5171,16.5422,439875.0
2015-12-11 11:40:00,19.76,19.77,19.75,19.76,367992.0,16.5422,16.5506,16.5339,16.5422,367992.0
2015-12-11 11:45:00,19.76,19.79,19.76,19.77,415608.0,16.5422,16.5673,16.5422,16.5506,415608.0
2015-12-11 11:50:00,19.78,19.78,19.77,19.77,350079.0,16.559,16.559,16.5506,16.5506,350079.0
2015-12-11 11:55:00,19.77,19.77,19.73,19.73,232848.0,16.5506,16.5506,16.5171,16.5171,232848.0
2015-12-11 12:00:00,19.74,19.76,19.73,19.74,189591.0,16.5255,16.5422,16.5171,16.5255,189591.0
2015-12-11 12:05:00,19.74,19.75,19.71,19.72,210762.0,16.5255,16.5339,16.5004,16.5087,210762.0
2015-12-11 12:10:00,19.72,19.73,19.71,19.72,158598.0,16.5087,16.5171,16.5004,16.5087,158598.0
2015-12-11 12:15:00,19.72,19.72,19.67,19.7,328329.0,16.5087,16.5087,16.4669,16.492,328329.0
2015-12-11 12:20:00,19.7,19.72,19.68,19.69,218871.0,16.492,16.5087,16.4752,16.4836,218871.0
2015-12-11 12:25:00,19.69,19.71,19.68,19.71,206262.0,16.4836,16.5004,16.4752,16.5004,206262.0
2015-12-11 12:30:00,19.71,19.72,19.69,19.71,141636.0,16.5004,16.5087,16.4836,16.5004,141636.0
2015-12-11 12:35:00,19.72,19.72,19.69,19.69,163281.0,16.5087,16.5087,16.4836,16.4836,163281.0
2015-12-11 12:40:00,19.69,19.72,19.68,19.72,203688.0,16.4836,16.5087,16.4752,16.5087,203688.0
2015-12-11 12:45:00,19.72,19.75,19.7,19.72,268995.0,16.5087,16.5339,16.492,16.5087,268995.0
2015-12-11 12:50:00,19.72,19.73,19.7,19.73,251061.0,16.5087,16.5171,16.492,16.5171,251061.0
2015-12-11 12:55:00,19.73,19.75,19.72,19.75,168930.0,16.5171,16.5339,16.5087,16.5339,168930.0
2015-12-11 13:00:00,19.75,19.76,19.74,19.75,135888.0,16.5339,16.5422,16.5255,16.5339,135888.0
2015-12-11 13:05:00,19.75,19.76,19.74,19.75,203541.0,16.5339,16.5422,16.5255,16.5339,203541.0
2015-12-11 13:10:00,19.75,19.76,19.73,19.74,175563.0,16.5339,16.5422,16.5171,16.5255,175563.0
2015-12-11 13:15:00,19.74,19.76,19.72,19.74,167586.0,16.5255,16.5422,16.5087,16.5255,167586.0
2015-12-11 13:20:00,19.74,19.74,19.71,19.72,121767.0,16.5255,16.5255,16.5004,16.5087,121767.0
2015-12-11 13:25:00,19.72,19.73,19.72,19.72,165633.0,16.5087,16.5171,16.5087,16.5087,165633.0
2015-12-11 13:30:00,19.72,19.74,19.72,19.73,339273.0,16.5087,16.5255,16.5087,16.5171,339273.0
2015-12-11 13:35:00,19.74,19.75,19.73,19.74,127425.0,16.5255,16.5339,16.5171,16.5255,127425.0
2015-12-11 13:40:00,19.74,19.75,19.72,19.72,180969.0,16.5255,16.5339,16.5087,16.5087,180969.0
2015-12-11 13:45:00,19.73,19.74,19.72,19.73,179508.0,16.5171,16.5255,16.5087,16.5171,179508.0
2015-12-11 13:50:00,19.73,19.75,19.72,19.73,180429.0,16.5171,16.5339,16.5087,16.5171,180429.0
2015-12-11 13:55:00,19.72,19.74,19.72,19.72,157539.0,16.5087,16.5255,16.5087,16.5087,157539.0
2015-12-11 14:00:00,19.72,19.76,19.72,19.75,178872.0,16.5087,16.5422,16.5087,16.5339,178872.0
2015-12-11 14:05:00,19.75,19.77,19.74,19.76,247887.0,16.5339,16.5506,16.5255,16.5422,247887.0
2015-12-11 14:10:00,19.76,19.77,19.74,19.76,358353.0,16.5422,16.5506,16.5255,16.5422,358353.0
2015-12-11 14:15:00,19.76,19.77,19.75,19.76,396132.0,16.5422,16.5506,16.5339,16.5422,396132.0
2015-12-11 14:20:00,19.76,19.76,19.74,19.76,302478.0,16.5422,16.5422,16.5255,16.5422,302478.0
2015-12-11 14:25:00,19.76,19.78,19.75,19.78,310716.0,16.5422,16.559,16.5339,16.559,310716.0
2015-12-11 14:30:00,19.78,19.79,19.76,19.79,250329.0,16.559,16.5673,16.5422,16.5673,250329.0
2015-12-11 14:35:00,19.79,19.81,19.79,19.81,233505.0,16.5673,16.5841,16.5673,16.5841,233505.0
2015-12-11 14:40:00,19.81,19.83,19.8,19.82,236121.0,16.5841,16.6008,16.5757,16.5925,236121.0
2015-12-11 14:45:00,19.82,19.84,19.82,19.84,626613.0,16.5925,16.6092,16.5925,16.6092,626613.0
2015-12-11 14:50:00,19.84,19.84,19.8,19.81,479340.0,16.6092,16.6092,16.5757,16.5841,479340.0
2015-12-11 14:55:00,19.81,19.81,19.79,19.81,260262.0,16.5841,16.5841,16.5673,16.5841,260262.0
2015-12-11 15:00:00,19.81,19.83,19.81,19.81,329043.0,16.5841,16.6008,16.5841,16.5841,329043.0
2015-12-11 15:05:00,19.81,19.81,19.78,19.78,472560.0,16.5841,16.5841,16.559,16.559,472560.0
2015-12-11 15:10:00,19.78,19.81,19.77,19.8,350694.0,16.559,16.5841,16.5506,16.5757,350694.0
2015-12-11 15:15:00,19.8,19.8,19.76,19.77,390834.0,16.5757,16.5757,16.5422,16.5506,390834.0
2015-12-11 15:20:00,19.77,19.78,19.74,19.75,347814.0,16.5506,16.559,16.5255,16.5339,347814.0
2015-12-11 15:25:00,19.75,19.79,19.75,19.78,439578.0,16.5339,16.5673,16.5339,16.559,439578.0
2015-12-11 15:30:00,19.79,19.8,19.77,19.79,485523.0,16.5673,16.5757,16.5506,16.5673,485523.0
2015-12-11 15:35:00,19.79,19.81,19.78,19.78,528573.0,16.5673,16.5841,16.559,16.559,528573.0
2015-12-11 15:40:00,19.78,19.8,19.76,19.78,548658.0,16.559,16.5757,16.5422,16.559,548658.0
2015-12-11 15:45:00,19.78,19.79,19.75,19.77,584943.0,16.559,16.5673,16.5339,16.5506,584943.0
2015-12-11 15:50:00,19.77,19.79,19.75,19.75,540609.0,16.5506,16.5673,16.5339,16.5339,540609.0
2015-12-11 15:55:00,19.75,19.79,19.75,19.78,1208571.0,16.5339,16.5673,16.5339,16.559,1208571.0
2015-12-14 09:30:00,19.77,19.99,19.75,19.97,856794.0,16.5506,16.7348,16.5339,16.718,856794.0
2015-12-14 09:35:00,19.98,19.98,19.92,19.94,414432.0,16.7264,16.7264,16.6762,16.6929,414432.0
2015-12-14 09:40:00,19.94,19.98,19.9,19.93,355059.0,16.6929,16.7264,16.6594,16.6845,355059.0
2015-12-14 09:45:00,19.93,19.98,19.91,19.97,369291.0,16.6845,16.7264,16.6678,16.718,369291.0
2015-12-14 09:50:00,19.97,20.0,19.92,19.92,495168.0,16.718,16.7431,16.6762,16.6762,495168.0
2015-12-14 09:55:00,19.93,19.93,19.86,19.86,272679.0,16.6845,16.6845,16.6259,16.6259,272679.0
2015-12-14 10:00:00,19.86,19.89,19.84,19.88,308715.0,16.6259,16.6511,16.6092,16.6427,308715.0
2015-12-14 10:05:00,19.88,19.96,19.88,19.93,400851.0,16.6427,16.7097,16.6427,16.6845,400851.0
2015-12-14 10:10:00,19.93,19.94,19.82,19.87,607014.0,16.6845,16.6929,16.5925,16.6343,607014.0
2015-12-14 10:15:00,19.86,20.01,19.86,19.88,698691.0,16.6259,16.7515,16.6259,16.6427,698691.0
2015-12-14 10:20:00,19.88,19.91,19.86,19.89,365634.0,16.6427,16.6678,16.6259,16.6511,365634.0
2015-12-14 10:25:00,19.89,19.9,19.83,19.85,275652.0,16.6511,16.6594,16.6008,16.6176,275652.0
2015-12-14 10:30:00,19.85,19.9,19.84,19.89,402477.0,16.6176,16.6594,16.6092,16.6511,402477.0
2015-12-14 10:35:00,19.89,19.91,19.88,19.9,435834.0,16.6511,16.6678,16.6427,16.6594,435834.0
2015-12-14 10:40:00,19.9,19.91,19.87,19.89,398247.0,16.6594,16.6678,16.6343,16.6511,398247.0
2015-12-14 10:45:00,19.89,19.9,19.82,19.83,488196.0,16.6511,16.6594,16.5925,16.6008,488196.0
2015-12-14 10:50:00,19.83,19.86,19.8,19.8,524265.0,16.6008,16.6259,16.5757,16.5757,524265.0
2015-12-14 10:55:00,19.8,19.85,19.79,19.82,300081.0,16.5757,16.6176,16.5673,16.5925,300081.0
2015-12-14 11:00:00,19.82,19.83,19.78,19.8,386196.0,16.5925,16.6008,16.559,16.5757,386196.0
2015-12-14 11:05:00,19.8,19.82,19.78,19.79,329304.0,16.5757,16.5925,16.559,16.5673,329304.0
2015-12-14 11:10:00,19.79,19.8,19.76,19.78,368685.0,16.5673,16.5757,16.5422,16.559,368685.0
2015-12-14 11:15:00,19.78,19.79,19.74,19.76,397107.0,16.559,16.5673,16.5255,16.5422,397107.0
2015-12-14 11:20:00,19.76,19.77,19.75,19.76,314400.0,16.5422,16.5506,16.5339,16.5422,314400.0
2015-12-14 11:25:00,19.76,19.77,19.75,19.76,369909.0,16.5422,16.5506,16.5339,16.5422,369909.0
2015-12-14 11:30:00,19.75,19.75,19.71,19.72,294282.0,16.5339,16.5339,16.5004,16.5087,294282.0
2015-12-14 11:35:00,19.72,19.73,19.69,19.72,292944.0,16.5087,16.5171,16.4836,16.5087,292944.0
2015-12-14 11:40:00,19.72,19.77,19.7,19.76,388887.0,16.5087,16.5506,16.492,16.5422,388887.0
2015-12-14 11:45:00,19.77,19.8,19.76,19.79,266586.0,16.5506,16.5757,16.5422,16.5673,266586.0
2015-12-14 11:50:00,19.79,19.83,19.77,19.82,242874.0,16.5673,16.6008,16.5506,16.5925,242874.0
2015-12-14 11:55:00,19.82,19.86,19.82,19.85,434859.0,16.5925,16.6259,16.5925,16.6176,434859.0
2015-12-14 12:00:00,19.85,19.86,19.83,19.84,315735.0,16.6176,16.6259,16.6008,16.6092,315735.0
2015-12-14 12:05:00,19.84,19.84,19.8,19.83,337899.0,16.6092,16.6092,16.5757,16.6008,337899.0
2015-12-14 12:10:00,19.83,19.84,19.8,19.81,273078.0,16.6008,16.6092,16.5757,16.5841,273078.0
2015-12-14 12:15:00,19.81,19.83,19.79,19.82,234159.0,16.5841,16.6008,16.5673,16.5925,234159.0
2015-12-14 12:20:00,19.82,19.86,19.8,19.86,327807.0,16.5925,16.6259,16.5757,16.6259,327807.0
2015-12-14 12:25:00,19.86,19.88,19.85,19.88,424800.0,16.6259,16.6427,16.6176,16.6427,424800.0
2015-12-14 12:30:00,19.88,19.89,19.85,19.86,262545.0,16.6427,16.6511,16.6176,16.6259,262545.0
2015-12-14 12:35:00,19.86,19.88,19.86,19.86,230460.0,16.6259,16.6427,16.6259,16.6259,230460.0
2015-12-14 12:40:00,19.87,19.87,19.85,19.85,450681.0,16.6343,16.6343,16.6176,16.6176,450681.0
2015-12-14 12:45:00,19.85,19.88,19.83,19.84,417519.0,16.6176,16.6427,16.6008,16.6092,417519.0
2015-12-14 12:50:00,19.84,19.9,19.84,19.9,207015.0,16.6092,16.6594,16.6092,16.6594,207015.0
2015-12-14 12:55:00,19.9,19.95,19.89,19.94,274707.0,16.6594,16.7013,16.6511,16.6929,274707.0
2015-12-14 13:00:00,19.94,19.95,19.92,19.92,275913.0,16.6929,16.7013,16.6762,16.6762,275913.0
2015-12-14 13:05:00,19.92,19.94,19.92,19.93,280560.0,16.6762,16.6929,16.6762,16.6845,280560.0
2015-12-14 13:10:00,19.93,19.94,19.9,19.9,350115.0,16.6845,16.6929,16.6594,16.6594,350115.0
2015-12-14 13:15:00,19.91,19.91,19.9,19.9,156576.0,16.6678,16.6678,16.6594,16.6594,156576.0
2015-12-14 13:20:00,19.9,19.9,19.85,19.85,290724.0,16.6594,16.6594,16.6176,16.6176,290724.0
2015-12-14 13:25:00,19.85,19.86,19.83,19.85,161205.0,16.6176,16.6259,16.6008,16.6176,161205.0
2015-12-14 13:30:00,19.85,19.88,19.83,19.87,326664.0,16.6176,16.6427,16.6008,16.6343,326664.0
2015-12-14 13:35:00,19.87,19.88,19.83,19.84,225627.0,16.6343,16.6427,16.6008,16.6092,225627.0
2015-12-14 13:40:00,19.84,19.85,19.82,19.83,136761.0,16.6092,16.6176,16.5925,16.6008,136761.0
2015-12-14 13:45:00,19.83,19.88,19.82,19.87,329025.0,16.6008,16.6427,16.5925,16.6343,329025.0
2015-12-14 13:50:00,19.87,19.9,19.87,19.89,245193.0,16.6343,16.6594,16.6343,16.6511,245193.0
2015-12-14 13:55:00,19.89,19.93,19.89,19.92,265458.0,16.6511,16.6845,16.6511,16.6762,265458.0
2015-12-14 14:00:00,19.92,19.93,19.87,19.89,237204.0,16.6762,16.6845,16.6343,16.6511,237204.0
2015-12-14 14:05:00,19.89,19.94,19.89,19.93,289860.0,16.6511,16.6929,16.6511,16.6845,289860.0
2015-12-14 14:10:00,19.93,19.97,19.93,19.93,379857.0,16.6845,16.718,16.6845,16.6845,379857.0
2015-12-14 14:15:00,19.93,19.94,19.91,19.92,262659.0,16.6845,16.6929,16.6678,16.6762,262659.0
2015-12-14 14:20:00,19.92,19.94,19.92,19.93,344574.0,16.6762,16.6929,16.6762,16.6845,344574.0
2015-12-14 14:25:00,19.93,19.97,19.93,19.96,633600.0,16.6845,16.718,16.6845,16.7097,633600.0
2015-12-14 14:30:00,19.96,19.97,19.94,19.97,384465.0,16.7097,16.718,16.6929,16.718,384465.0
2015-12-14 14:35:00,19.96,19.97,19.96,19.97,420639.0,16.7097,16.718,16.7097,16.718,420639.0
2015-12-14 14:40:00,19.97,19.97,19.95,19.95,268257.0,16.718,16.718,16.7013,16.7013,268257.0
2015-12-14 14:45:00,19.95,19.98,19.95,19.98,240762.0,16.7013,16.7264,16.7013,16.7264,240762.0
2015-12-14 14:50:00,19.98,19.99,19.97,19.99,337944.0,16.7264,16.7348,16.718,16.7348,337944.0
2015-12-14 14:55:00,19.98,19.99,19.96,19.97,375930.0,16.7264,16.7348,16.7097,16.718,375930.0
2015-12-14 15:00:00,19.98,19.98,19.93,19.93,781383.0,16.7264,16.7264,16.6845,16.6845,781383.0
2015-12-14 15:05:00,19.93,19.95,19.91,19.92,353757.0,16.6845,16.7013,16.6678,16.6762,353757.0
2015-12-14 15:10:00,19.92,19.93,19.91,19.92,344010.0,16.6762,16.6845,16.6678,16.6762,344010.0
2015-12-14 15:15:00,19.92,19.96,19.92,19.96,459096.0,16.6762,16.7097,16.6762,16.7097,459096.0
2015-12-14 15:20:00,19.96,19.96,19.94,19.95,401355.0,16.7097,16.7097,16.6929,16.7013,401355.0
2015-12-14 15:25:00,19.95,19.96,19.95,19.96,346236.0,16.7013,16.7097,16.7013,16.7097,346236.0
2015-12-14 15:30:00,19.96,20.01,19.96,20.0,730560.0,16.7097,16.7515,16.7097,16.7431,730560.0
2015-12-14 15:35:00,20.0,20.05,20.0,20.04,769812.0,16.7431,16.785,16.7431,16.7766,769812.0
2015-12-14 15:40:00,20.04,20.04,20.0,20.0,657357.0,16.7766,16.7766,16.7431,16.7431,657357.0
2015-12-14 15:45:00,20.0,20.06,19.99,20.06,1083081.0,16.7431,16.7934,16.7348,16.7934,1083081.0
2015-12-14 15:50:00,20.06,20.1,20.05,20.1,1105053.0,16.7934,16.8269,16.785,16.8269,1105053.0
2015-12-14 15:55:00,20.1,20.15,20.09,20.13,2202645.0,16.8269,16.8687,16.8185,16.852,2202645.0
2015-12-15 09:30:00,20.21,20.27,20.21,20.22,950388.0,16.9189,16.9692,16.9189,16.9273,950388.0
2015-12-15 09:35:00,20.21,20.25,20.16,20.22,622476.0,16.9189,16.9524,16.8771,16.9273,622476.0
2015-12-15 09:40:00,20.22,20.26,20.21,20.24,509304.0,16.9273,16.9608,16.9189,16.9441,509304.0
2015-12-15 09:45:00,20.24,20.28,20.22,20.27,544992.0,16.9441,16.9775,16.9273,16.9692,544992.0
2015-12-15 09:50:00,20.28,20.28,20.24,20.25,689400.0,16.9775,16.9775,16.9441,16.9524,689400.0
2015-12-15 09:55:00,20.25,20.26,20.24,20.25,751686.0,16.9524,16.9608,16.9441,16.9524,751686.0
2015-12-15 10:00:00,20.25,20.25,20.22,20.23,521199.0,16.9524,16.9524,16.9273,16.9357,521199.0
2015-12-15 10:05:00,20.23,20.23,20.17,20.18,382749.0,16.9357,16.9357,16.8855,16.8938,382749.0
2015-12-15 10:10:00,20.18,20.18,20.15,20.16,622518.0,16.8938,16.8938,16.8687,16.8771,622518.0
2015-12-15 10:15:00,20.16,20.16,20.12,20.14,587697.0,16.8771,16.8771,16.8436,16.8603,587697.0
2015-12-15 10:20:00,20.14,20.16,20.14,20.14,439878.0,16.8603,16.8771,16.8603,16.8603,439878.0
2015-12-15 10:25:00,20.14,20.16,20.14,20.15,429177.0,16.8603,16.8771,16.8603,16.8687,429177.0
2015-12-15 10:30:00,20.14,20.15,20.06,20.06,647568.0,16.8603,16.8687,16.7934,16.7934,647568.0
2015-12-15 10:35:00,20.06,20.08,20.03,20.05,774339.0,16.7934,16.8101,16.7683,16.785,774339.0
2015-12-15 10:40:00,20.05,20.07,20.01,20.01,506919.0,16.785,16.8017,16.7515,16.7515,506919.0
2015-12-15 10:45:00,20.01,20.04,20.0,20.03,529140.0,16.7515,16.7766,16.7431,16.7683,529140.0
2015-12-15 10:50:00,20.04,20.04,20.0,20.0,414030.0,16.7766,16.7766,16.7431,16.7431,414030.0
2015-12-15 10:55:00,20.0,20.01,19.98,20.0,512406.0,16.7431,16.7515,16.7264,16.7431,512406.0
2015-12-15 11:00:00,20.0,20.01,19.98,19.99,515094.0,16.7431,16.7515,16.7264,16.7348,515094.0
2015-12-15 11:05:00,19.99,20.05,19.99,20.04,582831.0,16.7348,16.785,16.7348,16.7766,582831.0
2015-12-15 11:10:00,20.04,20.05,20.0,20.01,438693.0,16.7766,16.785,16.7431,16.7515,438693.0
2015-12-15 11:15:00,20.01,20.02,19.99,19.99,407631.0,16.7515,16.7599,16.7348,16.7348,407631.0
2015-12-15 11:20:00,19.99,20.0,19.98,19.99,411639.0,16.7348,16.7431,16.7264,16.7348,411639.0
2015-12-15 11:25:00,19.99,20.0,19.98,20.0,413067.0,16.7348,16.7431,16.7264,16.7431,413067.0
2015-12-15 11:30:00,20.0,20.02,20.0,20.01,333717.0,16.7431,16.7599,16.7431,16.7515,333717.0
2015-12-15 11:35:00,20.01,20.03,20.0,20.0,296664.0,16.7515,16.7683,16.7431,16.7431,296664.0
2015-12-15 11:40:00,20.0,20.01,19.97,19.97,335265.0,16.7431,16.7515,16.718,16.718,335265.0
2015-12-15 11:45:00,19.97,20.01,19.97,19.98,361911.0,16.718,16.7515,16.718,16.7264,361911.0
2015-12-15 11:50:00,19.98,20.02,19.98,20.02,327168.0,16.7264,16.7599,16.7264,16.7599,327168.0
2015-12-15 11:55:00,20.02,20.02,20.0,20.01,376173.0,16.7599,16.7599,16.7431,16.7515,376173.0
2015-12-15 12:00:00,20.01,20.03,19.99,20.01,353799.0,16.7515,16.7683,16.7348,16.7515,353799.0
2015-12-15 12:05:00,20.01,20.03,20.01,20.03,329244.0,16.7515,16.7683,16.7515,16.7683,329244.0
2015-12-15 12:10:00,20.03,20.03,19.99,19.99,325722.0,16.7683,16.7683,16.7348,16.7348,325722.0
2015-12-15 12:15:00,19.99,20.01,19.98,19.99,342441.0,16.7348,16.7515,16.7264,16.7348,342441.0
2015-12-15 12:20:00,19.99,20.01,19.99,19.99,301428.0,16.7348,16.7515,16.7348,16.7348,301428.0
2015-12-15 12:25:00,19.99,20.0,19.98,20.0,333057.0,16.7348,16.7431,16.7264,16.7431,333057.0
2015-12-15 12:30:00,20.0,20.03,19.99,20.02,344121.0,16.7431,16.7683,16.7348,16.7599,344121.0
2015-12-15 12:35:00,20.02,20.04,20.01,20.03,336528.0,16.7599,16.7766,16.7515,16.7683,336528.0
2015-12-15 12:40:00,20.03,20.04,20.0,20.01,330027.0,16.7683,16.7766,16.7431,16.7515,330027.0
2015-12-15 12:45:00,20.01,20.02,20.0,20.02,289230.0,16.7515,16.7599,16.7431,16.7599,289230.0
2015-12-15 12:50:00,20.02,20.02,20.0,20.0,230445.0,16.7599,16.7599,16.7431,16.7431,230445.0
2015-12-15 12:55:00,20.01,20.01,19.99,20.0,268398.0,16.7515,16.7515,16.7348,16.7431,268398.0
2015-12-15 13:00:00,20.0,20.01,19.98,20.0,288921.0,16.7431,16.7515,16.7264,16.7431,288921.0
2015-12-15 13:05:00,19.99,20.0,19.98,19.99,355110.0,16.7348,16.7431,16.7264,16.7348,355110.0
2015-12-15 13:10:00,19.99,20.0,19.96,19.98,354078.0,16.7348,16.7431,16.7097,16.7264,354078.0
2015-12-15 13:15:00,19.98,19.98,19.94,19.94,388266.0,16.7264,16.7264,16.6929,16.6929,388266.0
2015-12-15 13:20:00,19.94,19.96,19.93,19.95,380451.0,16.6929,16.7097,16.6845,16.7013,380451.0
2015-12-15 13:25:00,19.95,19.95,19.91,19.92,423411.0,16.7013,16.7013,16.6678,16.6762,423411.0
2015-12-15 13:30:00,19.92,19.93,19.91,19.91,286986.0,16.6762,16.6845,16.6678,16.6678,286986.0
2015-12-15 13:35:00,19.91,19.92,19.91,19.91,289659.0,16.6678,16.6762,16.6678,16.6678,289659.0
2015-12-15 13:40:00,19.91,19.93,19.91,19.93,285327.0,16.6678,16.6845,16.6678,16.6845,285327.0
2015-12-15 13:45:00,19.93,19.96,19.93,19.96,593859.0,16.6845,16.7097,16.6845,16.7097,593859.0
2015-12-15 13:50:00,19.96,19.99,19.96,19.98,531828.0,16.7097,16.7348,16.7097,16.7264,531828.0
2015-12-15 13:55:00,19.98,19.98,19.96,19.98,448338.0,16.7264,16.7264,16.7097,16.7264,448338.0
2015-12-15 14:00:00,19.98,19.99,19.96,19.98,345906.0,16.7264,16.7348,16.7097,16.7264,345906.0
2015-12-15 14:05:00,19.98,19.99,19.97,19.97,262359.0,16.7264,16.7348,16.718,16.718,262359.0
2015-12-15 14:10:00,19.98,19.98,19.95,19.96,287796.0,16.7264,16.7264,16.7013,16.7097,287796.0
2015-12-15 14:15:00,19.96,19.98,19.96,19.97,244638.0,16.7097,16.7264,16.7097,16.718,244638.0
2015-12-15 14:20:00,19.97,19.97,19.96,19.97,336051.0,16.718,16.718,16.7097,16.718,336051.0
2015-12-15 14:25:00,19.97,19.97,19.93,19.94,271272.0,16.718,16.718,16.6845,16.6929,271272.0
2015-12-15 14:30:00,19.94,19.95,19.92,19.92,303306.0,16.6929,16.7013,16.6762,16.6762,303306.0
2015-12-15 14:35:00,19.92,19.93,19.9,19.92,319431.0,16.6762,16.6845,16.6594,16.6762,319431.0
2015-12-15 14:40:00,19.92,19.92,19.9,19.91,237132.0,16.6762,16.6762,16.6594,16.6678,237132.0
2015-12-15 14:45:00,19.91,19.93,19.9,19.9,338370.0,16.6678,16.6845,16.6594,16.6594,338370.0
2015-12-15 14:50:00,19.9,19.92,19.9,19.91,310452.0,16.6594,16.6762,16.6594,16.6678,310452.0
2015-12-15 14:55:00,19.91,19.91,19.89,19.9,347880.0,16.6678,16.6678,16.6511,16.6594,347880.0
2015-12-15 15:00:00,19.9,19.91,19.89,19.9,339975.0,16.6594,16.6678,16.6511,16.6594,339975.0
2015-12-15 15:05:00,19.89,19.92,19.89,19.92,354537.0,16.6511,16.6762,16.6511,16.6762,354537.0
2015-12-15 15:10:00,19.92,19.92,19.88,19.89,428079.0,16.6762,16.6762,16.6427,16.6511,428079.0
2015-12-15 15:15:00,19.89,19.92,19.89,19.92,546702.0,16.6511,16.6762,16.6511,16.6762,546702.0
2015-12-15 15:20:00,19.92,19.93,19.89,19.89,507375.0,16.6762,16.6845,16.6511,16.6511,507375.0
2015-12-15 15:25:00,19.89,19.9,19.87,19.88,545292.0,16.6511,16.6594,16.6343,16.6427,545292.0
2015-12-15 15:30:00,19.88,19.88,19.86,19.86,503619.0,16.6427,16.6427,16.6259,16.6259,503619.0
2015-12-15 15:35:00,19.87,19.91,19.86,19.9,592098.0,16.6343,16.6678,16.6259,16.6594,592098.0
2015-12-15 15:40:00,19.9,19.91,19.88,19.9,450045.0,16.6594,16.6678,16.6427,16.6594,450045.0
2015-12-15 15:45:00,19.9,19.92,19.9,19.9,646119.0,16.6594,16.6762,16.6594,16.6594,646119.0
2015-12-15 15:50:00,19.9,19.91,19.86,19.88,800751.0,16.6594,16.6678,16.6259,16.6427,800751.0
2015-12-15 15:55:00,19.88,19.9,19.86,19.89,1770849.0,16.6427,16.6594,16.6259,16.6511,1770849.0
2015-12-16 09:30:00,20.04,20.22,20.03,20.16,1271865.0,16.7766,16.9273,16.7683,16.8771,1271865.0
2015-12-16 09:35:00,20.16,20.17,20.05,20.07,631563.0,16.8771,16.8855,16.785,16.8017,631563.0
2015-12-16 09:40:00,20.07,20.1,20.04,20.07,416853.0,16.8017,16.8269,16.7766,16.8017,416853.0
2015-12-16 09:45:00,20.07,20.09,20.05,20.07,312714.0,16.8017,16.8185,16.785,16.8017,312714.0
2015-12-16 09:50:00,20.07,20.11,20.06,20.11,267303.0,16.8017,16.8352,16.7934,16.8352,267303.0
2015-12-16 09:55:00,20.11,20.16,20.11,20.16,378912.0,16.8352,16.8771,16.8352,16.8771,378912.0
2015-12-16 10:00:00,20.16,20.16,20.11,20.11,269007.0,16.8771,16.8771,16.8352,16.8352,269007.0
2015-12-16 10:05:00,20.11,20.12,20.08,20.1,322674.0,16.8352,16.8436,16.8101,16.8269,322674.0
2015-12-16 10:10:00,20.1,20.1,20.08,20.09,257205.0,16.8269,16.8269,16.8101,16.8185,257205.0
2015-12-16 10:15:00,20.09,20.12,20.09,20.12,190341.0,16.8185,16.8436,16.8185,16.8436,190341.0
2015-12-16 10:20:00,20.12,20.14,20.11,20.12,330663.0,16.8436,16.8603,16.8352,16.8436,330663.0
2015-12-16 10:25:00,20.12,20.12,20.08,20.09,298782.0,16.8436,16.8436,16.8101,16.8185,298782.0
2015-12-16 10:30:00,20.09,20.12,20.08,20.1,228429.0,16.8185,16.8436,16.8101,16.8269,228429.0
2015-12-16 10:35:00,20.1,20.14,20.09,20.13,261471.0,16.8269,16.8603,16.8185,16.852,261471.0
2015-12-16 10:40:00,20.13,20.13,20.08,20.09,335814.0,16.852,16.852,16.8101,16.8185,335814.0
2015-12-16 10:45:00,20.09,20.11,20.06,20.1,244605.0,16.8185,16.8352,16.7934,16.8269,244605.0
2015-12-16 10:50:00,20.1,20.11,20.08,20.1,236229.0,16.8269,16.8352,16.8101,16.8269,236229.0
2015-12-16 10:55:00,20.1,20.11,20.1,20.1,482712.0,16.8269,16.8352,16.8269,16.8269,482712.0
2015-12-16 11:00:00,20.1,20.12,20.07,20.08,273603.0,16.8269,16.8436,16.8017,16.8101,273603.0
2015-12-16 11:05:00,20.08,20.1,20.07,20.09,172335.0,16.8101,16.8269,16.8017,16.8185,172335.0
2015-12-16 11:10:00,20.09,20.11,20.08,20.11,162693.0,16.8185,16.8352,16.8101,16.8352,162693.0
2015-12-16 11:15:00,20.11,20.11,20.08,20.08,241119.0,16.8352,16.8352,16.8101,16.8101,241119.0
2015-12-16 11:20:00,20.08,20.09,20.07,20.08,222534.0,16.8101,16.8185,16.8017,16.8101,222534.0
2015-12-16 11:25:00,20.08,20.1,20.08,20.1,131361.0,16.8101,16.8269,16.8101,16.8269,131361.0
2015-12-16 11:30:00,20.1,20.12,20.09,20.11,230082.0,16.8269,16.8436,16.8185,16.8352,230082.0
2015-12-16 11:35:00,20.11,20.11,20.1,20.1,275193.0,16.8352,16.8352,16.8269,16.8269,275193.0
2015-12-16 11:40:00,20.1,20.1,20.08,20.09,183642.0,16.8269,16.8269,16.8101,16.8185,183642.0
2015-12-16 11:45:00,20.09,20.1,20.09,20.1,132792.0,16.8185,16.8269,16.8185,16.8269,132792.0
2015-12-16 11:50:00,20.1,20.1,20.07,20.08,191511.0,16.8269,16.8269,16.8017,16.8101,191511.0
2015-12-16 11:55:00,20.08,20.09,20.08,20.09,158982.0,16.8101,16.8185,16.8101,16.8185,158982.0
2015-12-16 12:00:00,20.09,20.11,20.09,20.11,185277.0,16.8185,16.8352,16.8185,16.8352,185277.0
2015-12-16 12:05:00,20.11,20.11,20.09,20.1,195843.0,16.8352,16.8352,16.8185,16.8269,195843.0
2015-12-16 12:10:00,20.09,20.1,20.09,20.09,166563.0,16.8185,16.8269,16.8185,16.8185,166563.0
2015-12-16 12:15:00,20.09,20.09,20.05,20.05,319446.0,16.8185,16.8185,16.785,16.785,319446.0
2015-12-16 12:20:00,20.05,20.05,20.03,20.03,348711.0,16.785,16.785,16.7683,16.7683,348711.0
2015-12-16 12:25:00,20.03,20.03,20.02,20.03,188250.0,16.7683,16.7683,16.7599,16.7683,188250.0
2015-12-16 12:30:00,20.02,20.03,20.01,20.02,198843.0,16.7599,16.7683,16.7515,16.7599,198843.0
2015-12-16 12:35:00,20.02,20.03,20.02,20.02,251400.0,16.7599,16.7683,16.7599,16.7599,251400.0
2015-12-16 12:40:00,20.02,20.03,20.01,20.02,127938.0,16.7599,16.7683,16.7515,16.7599,127938.0
2015-12-16 12:45:00,20.02,20.05,20.02,20.04,184185.0,16.7599,16.785,16.7599,16.7766,184185.0
2015-12-16 12:50:00,20.03,20.05,20.03,20.04,163116.0,16.7683,16.785,16.7683,16.7766,163116.0
2015-12-16 12:55:00,20.04,20.06,20.04,20.06,159447.0,16.7766,16.7934,16.7766,16.7934,159447.0
2015-12-16 13:00:00,20.05,20.06,20.04,20.06,181923.0,16.785,16.7934,16.7766,16.7934,181923.0
2015-12-16 13:05:00,20.06,20.08,20.06,20.08,206673.0,16.7934,16.8101,16.7934,16.8101,206673.0
2015-12-16 13:10:00,20.07,20.1,20.07,20.09,211149.0,16.8017,16.8269,16.8017,16.8185,211149.0
2015-12-16 13:15:00,20.09,20.1,20.05,20.05,258675.0,16.8185,16.8269,16.785,16.785,258675.0
2015-12-16 13:20:00,20.05,20.06,20.04,20.05,218112.0,16.785,16.7934,16.7766,16.785,218112.0
2015-12-16 13:25:00,20.05,20.06,20.05,20.05,183327.0,16.785,16.7934,16.785,16.785,183327.0
2015-12-16 13:30:00,20.05,20.05,20.03,20.05,279576.0,16.785,16.785,16.7683,16.785,279576.0
2015-12-16 13:35:00,20.05,20.05,20.02,20.02,239139.0,16.785,16.785,16.7599,16.7599,239139.0
2015-12-16 13:40:00,20.02,20.05,20.01,20.05,241608.0,16.7599,16.785,16.7515,16.785,241608.0
2015-12-16 13:45:00,20.05,20.07,20.04,20.07,213726.0,16.785,16.8017,16.7766,16.8017,213726.0
2015-12-16 13:50:00,20.07,20.09,20.04,20.04,277281.0,16.8017,16.8185,16.7766,16.7766,277281.0
2015-12-16 13:55:00,20.04,20.07,20.0,20.06,457641.0,16.7766,16.8017,16.7431,16.7934,457641.0
2015-12-16 14:00:00,20.05,20.11,19.9,20.07,558738.0,16.785,16.8352,16.6594,16.8017,558738.0
2015-12-16 14:05:00,20.07,20.11,20.03,20.05,245061.0,16.8017,16.8352,16.7683,16.785,245061.0
2015-12-16 14:10:00,20.04,20.06,20.0,20.01,475755.0,16.7766,16.7934,16.7431,16.7515,475755.0
2015-12-16 14:15:00,20.01,20.02,19.94,19.96,825840.0,16.7515,16.7599,16.6929,16.7097,825840.0
2015-12-16 14:20:00,19.95,20.0,19.94,20.0,504570.0,16.7013,16.7431,16.6929,16.7431,504570.0
2015-12-16 14:25:00,20.0,20.01,19.97,19.99,335979.0,16.7431,16.7515,16.718,16.7348,335979.0
2015-12-16 14:30:00,19.99,20.03,19.96,20.01,342045.0,16.7348,16.7683,16.7097,16.7515,342045.0
2015-12-16 14:35:00,20.01,20.04,20.0,20.0,270894.0,16.7515,16.7766,16.7431,16.7431,270894.0
2015-12-16 14:40:00,20.01,20.04,19.99,20.03,290343.0,16.7515,16.7766,16.7348,16.7683,290343.0
2015-12-16 14:45:00,20.03,20.05,20.01,20.03,495198.0,16.7683,16.785,16.7515,16.7683,495198.0
2015-12-16 14:50:00,20.03,20.07,20.03,20.06,174804.0,16.7683,16.8017,16.7683,16.7934,174804.0
2015-12-16 14:55:00,20.07,20.1,20.05,20.08,443631.0,16.8017,16.8269,16.785,16.8101,443631.0
2015-12-16 15:00:00,20.08,20.09,20.05,20.07,462375.0,16.8101,16.8185,16.785,16.8017,462375.0
2015-12-16 15:05:00,20.07,20.07,20.05,20.06,281550.0,16.8017,16.8017,16.785,16.7934,281550.0
2015-12-16 15:10:00,20.06,20.08,20.04,20.05,363879.0,16.7934,16.8101,16.7766,16.785,363879.0
2015-12-16 15:15:00,20.05,20.07,20.04,20.06,323064.0,16.785,16.8017,16.7766,16.7934,323064.0
2015-12-16 15:20:00,20.06,20.09,20.06,20.08,385815.0,16.7934,16.8185,16.7934,16.8101,385815.0
2015-12-16 15:25:00,20.08,20.12,20.08,20.12,538512.0,16.8101,16.8436,16.8101,16.8436,538512.0
2015-12-16 15:30:00,20.12,20.15,20.11,20.14,534411.0,16.8436,16.8687,16.8352,16.8603,534411.0
2015-12-16 15:35:00,20.13,20.14,20.13,20.13,600768.0,16.852,16.8603,16.852,16.852,600768.0
2015-12-16 15:40:00,20.13,20.15,20.12,20.13,480120.0,16.852,16.8687,16.8436,16.852,480120.0
2015-12-16 15:45:00,20.13,20.14,20.11,20.12,733044.0,16.852,16.8603,16.8352,16.8436,733044.0
2015-12-16 15:50:00,20.12,20.14,20.12,20.13,556671.0,16.8436,16.8603,16.8436,16.852,556671.0
2015-12-16 15:55:00,20.13,20.13,20.09,20.1,968097.0,16.852,16.852,16.8185,16.8269,968097.0
2015-12-17 09:30:00,20.11,20.11,20.06,20.07,583410.0,16.8352,16.8352,16.7934,16.8017,583410.0
2015-12-17 09:35:00,20.06,20.07,19.93,19.95,669519.0,16.7934,16.8017,16.6845,16.7013,669519.0
2015-12-17 09:40:00,19.95,20.0,19.93,19.93,528741.0,16.7013,16.7431,16.6845,16.6845,528741.0
2015-12-17 09:45:00,19.94,19.97,19.93,19.96,389901.0,16.6929,16.718,16.6845,16.7097,389901.0
2015-12-17 09:50:00,19.96,19.97,19.87,19.89,527331.0,16.7097,16.718,16.6343,16.6511,527331.0
2015-12-17 09:55:00,19.89,19.9,19.85,19.85,566352.0,16.6511,16.6594,16.6176,16.6176,566352.0
2015-12-17 10:00:00,19.86,19.9,19.85,19.87,452349.0,16.6259,16.6594,16.6176,16.6343,452349.0
2015-12-17 10:05:00,19.87,19.89,19.85,19.87,339885.0,16.6343,16.6511,16.6176,16.6343,339885.0
2015-12-17 10:10:00,19.87,19.87,19.83,19.86,366867.0,16.6343,16.6343,16.6008,16.6259,366867.0
2015-12-17 10:15:00,19.86,19.86,19.8,19.82,550290.0,16.6259,16.6259,16.5757,16.5925,550290.0
2015-12-17 10:20:00,19.82,19.84,19.81,19.81,486270.0,16.5925,16.6092,16.5841,16.5841,486270.0
2015-12-17 10:25:00,19.82,19.87,19.81,19.86,443355.0,16.5925,16.6343,16.5841,16.6259,443355.0
2015-12-17 10:30:00,19.86,19.89,19.86,19.88,330435.0,16.6259,16.6511,16.6259,16.6427,330435.0
2015-12-17 10:35:00,19.88,19.92,19.88,19.92,398067.0,16.6427,16.6762,16.6427,16.6762,398067.0
2015-12-17 10:40:00,19.92,19.93,19.88,19.88,439470.0,16.6762,16.6845,16.6427,16.6427,439470.0
2015-12-17 10:45:00,19.89,19.89,19.85,19.86,426948.0,16.6511,16.6511,16.6176,16.6259,426948.0
2015-12-17 10:50:00,19.86,19.87,19.82,19.85,378861.0,16.6259,16.6343,16.5925,16.6176,378861.0
2015-12-17 10:55:00,19.85,19.87,19.83,19.85,300384.0,16.6176,16.6343,16.6008,16.6176,300384.0
2015-12-17 11:00:00,19.85,19.85,19.83,19.85,244836.0,16.6176,16.6176,16.6008,16.6176,244836.0
2015-12-17 11:05:00,19.84,19.85,19.81,19.82,324891.0,16.6092,16.6176,16.5841,16.5925,324891.0
2015-12-17 11:10:00,19.82,19.84,19.77,19.78,485358.0,16.5925,16.6092,16.5506,16.559,485358.0
2015-12-17 11:15:00,19.78,19.8,19.77,19.8,728058.0,16.559,16.5757,16.5506,16.5757,728058.0
2015-12-17 11:20:00,19.8,19.8,19.76,19.77,405696.0,16.5757,16.5757,16.5422,16.5506,405696.0
2015-12-17 11:25:00,19.77,19.78,19.75,19.76,330450.0,16.5506,16.559,16.5339,16.5422,330450.0
2015-12-17 11:30:00,19.76,19.76,19.73,19.75,360924.0,16.5422,16.5422,16.5171,16.5339,360924.0
2015-12-17 11:35:00,19.75,19.78,19.74,19.77,392613.0,16.5339,16.559,16.5255,16.5506,392613.0
2015-12-17 11:40:00,19.77,19.79,19.76,19.79,380952.0,16.5506,16.5673,16.5422,16.5673,380952.0
2015-12-17 11:45:00,19.79,19.81,19.79,19.8,472164.0,16.5673,16.5841,16.5673,16.5757,472164.0
2015-12-17 11:50:00,19.8,19.83,19.79,19.83,339735.0,16.5757,16.6008,16.5673,16.6008,339735.0
2015-12-17 11:55:00,19.83,19.87,19.82,19.84,480117.0,16.6008,16.6343,16.5925,16.6092,480117.0
2015-12-17 12:00:00,19.84,19.85,19.81,19.81,421326.0,16.6092,16.6176,16.5841,16.5841,421326.0
2015-12-17 12:05:00,19.81,19.85,19.8,19.85,226338.0,16.5841,16.6176,16.5757,16.6176,226338.0
2015-12-17 12:10:00,19.85,19.88,19.85,19.87,267876.0,16.6176,16.6427,16.6176,16.6343,267876.0
2015-12-17 12:15:00,19.87,19.9,19.86,19.89,229470.0,16.6343,16.6594,16.6259,16.6511,229470.0
2015-12-17 12:20:00,19.89,19.89,19.87,19.87,291294.0,16.6511,16.6511,16.6343,16.6343,291294.0
2015-12-17 12:25:00,19.87,19.87,19.85,19.86,241842.0,16.6343,16.6343,16.6176,16.6259,241842.0
2015-12-17 12:30:00,19.86,19.89,19.85,19.88,240525.0,16.6259,16.6511,16.6176,16.6427,240525.0
2015-12-17 12:35:00,19.88,19.88,19.85,19.86,290349.0,16.6427,16.6427,16.6176,16.6259,290349.0
2015-12-17 12:40:00,19.86,19.87,19.81,19.82,399156.0,16.6259,16.6343,16.5841,16.5925,399156.0
2015-12-17 12:45:00,19.82,19.85,19.79,19.79,271443.0,16.5925,16.6176,16.5673,16.5673,271443.0
2015-12-17 12:50:00,19.79,19.8,19.77,19.78,269124.0,16.5673,16.5757,16.5506,16.559,269124.0
2015-12-17 12:55:00,19.78,19.79,19.74,19.75,588111.0,16.559,16.5673,16.5255,16.5339,588111.0
2015-12-17 13:00:00,19.75,19.77,19.74,19.77,269301.0,16.5339,16.5506,16.5255,16.5506,269301.0
2015-12-17 13:05:00,19.76,19.78,19.76,19.76,240270.0,16.5422,16.559,16.5422,16.5422,240270.0
2015-12-17 13:10:00,19.76,19.77,19.75,19.75,356733.0,16.5422,16.5506,16.5339,16.5339,356733.0
2015-12-17 13:15:00,19.75,19.76,19.74,19.76,264276.0,16.5339,16.5422,16.5255,16.5422,264276.0
2015-12-17 13:20:00,19.76,19.76,19.74,19.75,415272.0,16.5422,16.5422,16.5255,16.5339,415272.0
2015-12-17 13:25:00,19.75,19.76,19.74,19.74,324864.0,16.5339,16.5422,16.5255,16.5255,324864.0
2015-12-17 13:30:00,19.74,19.74,19.72,19.72,406329.0,16.5255,16.5255,16.5087,16.5087,406329.0
2015-12-17 13:35:00,19.72,19.76,19.72,19.76,297288.0,16.5087,16.5422,16.5087,16.5422,297288.0
2015-12-17 13:40:00,19.76,19.79,19.75,19.78,315699.0,16.5422,16.5673,16.5339,16.559,315699.0
2015-12-17 13:45:00,19.78,19.79,19.78,19.79,215961.0,16.559,16.5673,16.559,16.5673,215961.0
2015-12-17 13:50:00,19.79,19.81,19.78,19.78,283452.0,16.5673,16.5841,16.559,16.559,283452.0
2015-12-17 13:55:00,19.78,19.79,19.77,19.77,251181.0,16.559,16.5673,16.5506,16.5506,251181.0
2015-12-17 14:00:00,19.78,19.8,19.76,19.79,272331.0,16.559,16.5757,16.5422,16.5673,272331.0
2015-12-17 14:05:00,19.79,19.8,19.77,19.78,371916.0,16.5673,16.5757,16.5506,16.559,371916.0
2015-12-17 14:10:00,19.78,19.78,19.74,19.74,552108.0,16.559,16.559,16.5255,16.5255,552108.0
2015-12-17 14:15:00,19.74,19.75,19.72,19.73,511167.0,16.5255,16.5339,16.5087,16.5171,511167.0
2015-12-17 14:20:00,19.73,19.74,19.72,19.74,415869.0,16.5171,16.5255,16.5087,16.5255,415869.0
2015-12-17 14:25:00,19.74,19.75,19.72,19.73,460179.0,16.5255,16.5339,16.5087,16.5171,460179.0
2015-12-17 14:30:00,19.73,19.74,19.72,19.73,364311.0,16.5171,16.5255,16.5087,16.5171,364311.0
2015-12-17 14:35:00,19.73,19.73,19.71,19.71,398478.0,16.5171,16.5171,16.5004,16.5004,398478.0
2015-12-17 14:40:00,19.71,19.71,19.69,19.7,415641.0,16.5004,16.5004,16.4836,16.492,415641.0
2015-12-17 14:45:00,19.7,19.71,19.69,19.7,559899.0,16.492,16.5004,16.4836,16.492,559899.0
2015-12-17 14:50:00,19.7,19.71,19.69,19.71,376545.0,16.492,16.5004,16.4836,16.5004,376545.0
2015-12-17 14:55:00,19.71,19.75,19.71,19.75,704271.0,16.5004,16.5339,16.5004,16.5339,704271.0
2015-12-17 15:00:00,19.76,19.77,19.74,19.75,608634.0,16.5422,16.5506,16.5255,16.5339,608634.0
2015-12-17 15:05:00,19.75,19.77,19.74,19.76,495870.0,16.5339,16.5506,16.5255,16.5422,495870.0
2015-12-17 15:10:00,19.75,19.77,19.73,19.73,776292.0,16.5339,16.5506,16.5171,16.5171,776292.0
2015-12-17 15:15:00,19.73,19.74,19.71,19.71,443202.0,16.5171,16.5255,16.5004,16.5004,443202.0
2015-12-17 15:20:00,19.71,19.71,19.7,19.71,414807.0,16.5004,16.5004,16.492,16.5004,414807.0
2015-12-17 15:25:00,19.71,19.73,19.7,19.7,413145.0,16.5004,16.5171,16.492,16.492,413145.0
2015-12-17 15:30:00,19.7,19.74,19.7,19.74,480432.0,16.492,16.5255,16.492,16.5255,480432.0
2015-12-17 15:35:00,19.74,19.75,19.72,19.73,653337.0,16.5255,16.5339,16.5087,16.5171,653337.0
2015-12-17 15:40:00,19.73,19.74,19.71,19.73,726918.0,16.5171,16.5255,16.5004,16.5171,726918.0
2015-12-17 15:45:00,19.73,19.74,19.72,19.74,670971.0,16.5171,16.5255,16.5087,16.5255,670971.0
2015-12-17 15:50:00,19.74,19.74,19.71,19.71,909240.0,16.5255,16.5255,16.5004,16.5004,909240.0
2015-12-17 15:55:00,19.72,19.72,19.66,19.66,1806930.0,16.5087,16.5087,16.4585,16.4585,1806930.0
2015-12-18 09:30:00,19.64,19.66,19.58,19.64,8039913.0,16.4418,16.4585,16.3915,16.4418,8039913.0
2015-12-18 09:35:00,19.63,19.66,19.59,19.64,532266.0,16.4334,16.4585,16.3999,16.4418,532266.0
2015-12-18 09:40:00,19.64,19.71,19.64,19.66,537639.0,16.4418,16.5004,16.4418,16.4585,537639.0
2015-12-18 09:45:00,19.66,19.69,19.64,19.65,553080.0,16.4585,16.4836,16.4418,16.4501,553080.0
2015-12-18 09:50:00,19.66,19.67,19.63,19.66,386868.0,16.4585,16.4669,16.4334,16.4585,386868.0
2015-12-18 09:55:00,19.66,19.7,19.66,19.7,383547.0,16.4585,16.492,16.4585,16.492,383547.0
2015-12-18 10:00:00,19.7,19.7,19.67,19.67,384810.0,16.492,16.492,16.4669,16.4669,384810.0
2015-12-18 10:05:00,19.67,19.68,19.66,19.67,522255.0,16.4669,16.4752,16.4585,16.4669,522255.0
2015-12-18 10:10:00,19.67,19.67,19.65,19.67,465996.0,16.4669,16.4669,16.4501,16.4669,465996.0
2015-12-18 10:15:00,19.67,19.69,19.67,19.68,453597.0,16.4669,16.4836,16.4669,16.4752,453597.0
2015-12-18 10:20:00,19.68,19.71,19.68,19.7,304704.0,16.4752,16.5004,16.4752,16.492,304704.0
2015-12-18 10:25:00,19.7,19.7,19.68,19.69,402498.0,16.492,16.492,16.4752,16.4836,402498.0
2015-12-18 10:30:00,19.69,19.7,19.66,19.67,714363.0,16.4836,16.492,16.4585,16.4669,714363.0
2015-12-18 10:35:00,19.67,19.67,19.65,19.65,555306.0,16.4669,16.4669,16.4501,16.4501,555306.0
2015-12-18 10:40:00,19.65,19.67,19.65,19.67,340614.0,16.4501,16.4669,16.4501,16.4669,340614.0
2015-12-18 10:45:00,19.67,19.67,19.66,19.66,290733.0,16.4669,16.4669,16.4585,16.4585,290733.0
2015-12-18 10:50:00,19.66,19.67,19.65,19.67,354672.0,16.4585,16.4669,16.4501,16.4669,354672.0
2015-12-18 10:55:00,19.66,19.68,19.65,19.68,286173.0,16.4585,16.4752,16.4501,16.4752,286173.0
2015-12-18 11:00:00,19.68,19.68,19.66,19.67,282963.0,16.4752,16.4752,16.4585,16.4669,282963.0
2015-12-18 11:05:00,19.67,19.69,19.66,19.68,304599.0,16.4669,16.4836,16.4585,16.4752,304599.0
2015-12-18 11:10:00,19.68,19.71,19.68,19.7,206406.0,16.4752,16.5004,16.4752,16.492,206406.0
2015-12-18 11:15:00,19.7,19.71,19.66,19.67,491634.0,16.492,16.5004,16.4585,16.4669,491634.0
2015-12-18 11:20:00,19.67,19.68,19.66,19.67,229527.0,16.4669,16.4752,16.4585,16.4669,229527.0
2015-12-18 11:25:00,19.68,19.69,19.67,19.69,212916.0,16.4752,16.4836,16.4669,16.4836,212916.0
2015-12-18 11:30:00,19.69,19.69,19.68,19.68,204000.0,16.4836,16.4836,16.4752,16.4752,204000.0
2015-12-18 11:35:00,19.68,19.7,19.68,19.7,181974.0,16.4752,16.492,16.4752,16.492,181974.0
2015-12-18 11:40:00,19.7,19.72,19.7,19.72,268170.0,16.492,16.5087,16.492,16.5087,268170.0
2015-12-18 11:45:00,19.72,19.73,19.7,19.7,209841.0,16.5087,16.5171,16.492,16.492,209841.0
2015-12-18 11:50:00,19.71,19.71,19.7,19.7,182979.0,16.5004,16.5004,16.492,16.492,182979.0
2015-12-18 11:55:00,19.7,19.72,19.7,19.71,221256.0,16.492,16.5087,16.492,16.5004,221256.0
2015-12-18 12:00:00,19.71,19.72,19.71,19.72,269616.0,16.5004,16.5087,16.5004,16.5087,269616.0
2015-12-18 12:05:00,19.72,19.76,19.72,19.76,436377.0,16.5087,16.5422,16.5087,16.5422,436377.0
2015-12-18 12:10:00,19.76,19.77,19.75,19.76,273714.0,16.5422,16.5506,16.5339,16.5422,273714.0
2015-12-18 12:15:00,19.76,19.77,19.68,19.69,314391.0,16.5422,16.5506,16.4752,16.4836,314391.0
2015-12-18 12:20:00,19.69,19.71,19.68,19.7,176094.0,16.4836,16.5004,16.4752,16.492,176094.0
2015-12-18 12:25:00,19.7,19.74,19.7,19.73,235938.0,16.492,16.5255,16.492,16.5171,235938.0
2015-12-18 12:30:00,19.73,19.74,19.71,19.73,227232.0,16.5171,16.5255,16.5004,16.5171,227232.0
2015-12-18 12:35:00,19.73,19.73,19.71,19.72,260283.0,16.5171,16.5171,16.5004,16.5087,260283.0
2015-12-18 12:40:00,19.72,19.73,19.72,19.73,111483.0,16.5087,16.5171,16.5087,16.5171,111483.0
2015-12-18 12:45:00,19.73,19.74,19.73,19.74,186858.0,16.5171,16.5255,16.5171,16.5255,186858.0
2015-12-18 12:50:00,19.74,19.74,19.7,19.71,186231.0,16.5255,16.5255,16.492,16.5004,186231.0
2015-12-18 12:55:00,19.71,19.73,19.71,19.72,140646.0,16.5004,16.5171,16.5004,16.5087,140646.0
2015-12-18 13:00:00,19.72,19.73,19.71,19.72,194553.0,16.5087,16.5171,16.5004,16.5087,194553.0
2015-12-18 13:05:00,19.72,19.74,19.71,19.73,145791.0,16.5087,16.5255,16.5004,16.5171,145791.0
2015-12-18 13:10:00,19.73,19.74,19.72,19.73,199311.0,16.5171,16.5255,16.5087,16.5171,199311.0
2015-12-18 13:15:00,19.73,19.73,19.7,19.7,181242.0,16.5171,16.5171,16.492,16.492,181242.0
2015-12-18 13:20:00,19.7,19.71,19.7,19.7,281097.0,16.492,16.5004,16.492,16.492,281097.0
2015-12-18 13:25:00,19.69,19.7,19.69,19.69,164343.0,16.4836,16.492,16.4836,16.4836,164343.0
2015-12-18 13:30:00,19.69,19.69,19.68,19.69,223695.0,16.4836,16.4836,16.4752,16.4836,223695.0
2015-12-18 13:35:00,19.69,19.7,19.69,19.69,293568.0,16.4836,16.492,16.4836,16.4836,293568.0
2015-12-18 13:40:00,19.7,19.71,19.69,19.71,153996.0,16.492,16.5004,16.4836,16.5004,153996.0
2015-12-18 13:45:00,19.71,19.71,19.7,19.7,225597.0,16.5004,16.5004,16.492,16.492,225597.0
2015-12-18 13:50:00,19.7,19.74,19.7,19.73,508872.0,16.492,16.5255,16.492,16.5171,508872.0
2015-12-18 13:55:00,19.73,19.76,19.73,19.74,248034.0,16.5171,16.5422,16.5171,16.5255,248034.0
2015-12-18 14:00:00,19.75,19.76,19.74,19.75,334413.0,16.5339,16.5422,16.5255,16.5339,334413.0
2015-12-18 14:05:00,19.76,19.78,19.75,19.78,258336.0,16.5422,16.559,16.5339,16.559,258336.0
2015-12-18 14:10:00,19.78,19.8,19.76,19.76,332862.0,16.559,16.5757,16.5422,16.5422,332862.0
2015-12-18 14:15:00,19.76,19.76,19.75,19.75,215298.0,16.5422,16.5422,16.5339,16.5339,215298.0
2015-12-18 14:20:00,19.75,19.79,19.75,19.78,145170.0,16.5339,16.5673,16.5339,16.559,145170.0
2015-12-18 14:25:00,19.78,19.8,19.78,19.79,290823.0,16.559,16.5757,16.559,16.5673,290823.0
2015-12-18 14:30:00,19.79,19.8,19.75,19.76,273699.0,16.5673,16.5757,16.5339,16.5422,273699.0
2015-12-18 14:35:00,19.76,19.77,19.75,19.75,275148.0,16.5422,16.5506,16.5339,16.5339,275148.0
2015-12-18 14:40:00,19.75,19.75,19.68,19.69,365865.0,16.5339,16.5339,16.4752,16.4836,365865.0
2015-12-18 14:45:00,19.69,19.71,19.69,19.7,281799.0,16.4836,16.5004,16.4836,16.492,281799.0
2015-12-18 14:50:00,19.7,19.72,19.7,19.7,368037.0,16.492,16.5087,16.492,16.492,368037.0
2015-12-18 14:55:00,19.7,19.71,19.68,19.69,226293.0,16.492,16.5004,16.4752,16.4836,226293.0
2015-12-18 15:00:00,19.68,19.7,19.67,19.68,307551.0,16.4752,16.492,16.4669,16.4752,307551.0
2015-12-18 15:05:00,19.67,19.7,19.67,19.7,242493.0,16.4669,16.492,16.4669,16.492,242493.0
2015-12-18 15:10:00,19.7,19.7,19.67,19.68,312405.0,16.492,16.492,16.4669,16.4752,312405.0
2015-12-18 15:15:00,19.68,19.68,19.65,19.66,609108.0,16.4752,16.4752,16.4501,16.4585,609108.0
2015-12-18 15:20:00,19.66,19.66,19.65,19.65,418263.0,16.4585,16.4585,16.4501,16.4501,418263.0
2015-12-18 15:25:00,19.66,19.68,19.66,19.67,498075.0,16.4585,16.4752,16.4585,16.4669,498075.0
2015-12-18 15:30:00,19.67,19.68,19.65,19.67,615222.0,16.4669,16.4752,16.4501,16.4669,615222.0
2015-12-18 15:35:00,19.67,19.69,19.67,19.68,541185.0,16.4669,16.4836,16.4669,16.4752,541185.0
2015-12-18 15:40:00,19.68,19.7,19.68,19.7,539859.0,16.4752,16.492,16.4752,16.492,539859.0
2015-12-18 15:45:00,19.7,19.71,19.7,19.7,726696.0,16.492,16.5004,16.492,16.492,726696.0
2015-12-18 15:50:00,19.7,19.7,19.63,19.63,587316.0,16.492,16.492,16.4334,16.4334,587316.0
2015-12-18 15:55:00,19.63,19.66,19.61,19.61,1552191.0,16.4334,16.4585,16.4166,16.4166,1552191.0
2015-12-21 09:30:00,19.61,19.64,19.58,19.62,1553457.0,16.4166,16.4418,16.3915,16.425,1553457.0
2015-12-21 09:35:00,19.61,19.62,19.56,19.59,787959.0,16.4166,16.425,16.3748,16.3999,787959.0
2015-12-21 09:40:00,19.59,19.62,19.58,19.61,373353.0,16.3999,16.425,16.3915,16.4166,373353.0
2015-12-21 09:45:00,19.61,19.62,19.6,19.61,1226334.0,16.4166,16.425,16.4083,16.4166,1226334.0
2015-12-21 09:50:00,19.61,19.61,19.6,19.61,191793.0,16.4166,16.4166,16.4083,16.4166,191793.0
2015-12-21 09:55:00,19.61,19.62,19.6,19.61,461715.0,16.4166,16.425,16.4083,16.4166,461715.0
2015-12-21 10:00:00,19.61,19.68,19.61,19.64,1257978.0,16.4166,16.4752,16.4166,16.4418,1257978.0
2015-12-21 10:05:00,19.64,19.64,19.58,19.61,596496.0,16.4418,16.4418,16.3915,16.4166,596496.0
2015-12-21 10:10:00,19.61,19.62,19.6,19.62,197670.0,16.4166,16.425,16.4083,16.425,197670.0
2015-12-21 10:15:00,19.62,19.63,19.61,19.62,232650.0,16.425,16.4334,16.4166,16.425,232650.0
2015-12-21 10:20:00,19.62,19.62,19.61,19.61,261030.0,16.425,16.425,16.4166,16.4166,261030.0
2015-12-21 10:25:00,19.61,19.62,19.61,19.62,152826.0,16.4166,16.425,16.4166,16.425,152826.0
2015-12-21 10:30:00,19.62,19.64,19.62,19.63,303864.0,16.425,16.4418,16.425,16.4334,303864.0
2015-12-21 10:35:00,19.63,19.64,19.62,19.63,419961.0,16.4334,16.4418,16.425,16.4334,419961.0
2015-12-21 10:40:00,19.63,19.63,19.63,19.63,204825.0,16.4334,16.4334,16.4334,16.4334,204825.0
2015-12-21 10:45:00,19.63,19.63,19.61,19.62,599994.0,16.4334,16.4334,16.4166,16.425,599994.0
2015-12-21 10:50:00,19.62,19.62,19.61,19.62,354351.0,16.425,16.425,16.4166,16.425,354351.0
2015-12-21 10:55:00,19.61,19.64,19.61,19.63,673446.0,16.4166,16.4418,16.4166,16.4334,673446.0
2015-12-21 11:00:00,19.63,19.67,19.63,19.66,425271.0,16.4334,16.4669,16.4334,16.4585,425271.0
2015-12-21 11:05:00,19.66,19.66,19.64,19.64,216315.0,16.4585,16.4585,16.4418,16.4418,216315.0
2015-12-21 11:10:00,19.65,19.65,19.64,19.64,194583.0,16.4501,16.4501,16.4418,16.4418,194583.0
2015-12-21 11:15:00,19.64,19.65,19.64,19.65,191328.0,16.4418,16.4501,16.4418,16.4501,191328.0
2015-12-21 11:20:00,19.64,19.65,19.64,19.64,416232.0,16.4418,16.4501,16.4418,16.4418,416232.0
2015-12-21 11:25:00,19.64,19.64,19.62,19.62,414732.0,16.4418,16.4418,16.425,16.425,414732.0
2015-12-21 11:30:00,19.62,19.62,19.59,19.6,208329.0,16.425,16.425,16.3999,16.4083,208329.0
2015-12-21 11:35:00,19.6,19.61,19.59,19.61,254541.0,16.4083,16.4166,16.3999,16.4166,254541.0
2015-12-21 11:40:00,19.61,19.62,19.6,19.62,200196.0,16.4166,16.425,16.4083,16.425,200196.0
2015-12-21 11:45:00,19.61,19.62,19.61,19.62,192258.0,16.4166,16.425,16.4166,16.425,192258.0
2015-12-21 11:50:00,19.62,19.63,19.62,19.62,314904.0,16.425,16.4334,16.425,16.425,314904.0
2015-12-21 11:55:00,19.62,19.64,19.62,19.64,330138.0,16.425,16.4418,16.425,16.4418,330138.0
2015-12-21 12:00:00,19.64,19.67,19.64,19.66,276582.0,16.4418,16.4669,16.4418,16.4585,276582.0
2015-12-21 12:05:00,19.67,19.68,19.66,19.67,199047.0,16.4669,16.4752,16.4585,16.4669,199047.0
2015-12-21 12:10:00,19.67,19.68,19.66,19.68,101871.0,16.4669,16.4752,16.4585,16.4752,101871.0
2015-12-21 12:15:00,19.68,19.68,19.66,19.66,133950.0,16.4752,16.4752,16.4585,16.4585,133950.0
2015-12-21 12:20:00,19.66,19.7,19.66,19.69,209529.0,16.4585,16.492,16.4585,16.4836,209529.0
2015-12-21 12:25:00,19.69,19.7,19.69,19.69,95895.0,16.4836,16.492,16.4836,16.4836,95895.0
2015-12-21 12:30:00,19.69,19.7,19.69,19.69,110142.0,16.4836,16.492,16.4836,16.4836,110142.0
2015-12-21 12:35:00,19.69,19.7,19.68,19.68,105330.0,16.4836,16.492,16.4752,16.4752,105330.0
2015-12-21 12:40:00,19.68,19.69,19.67,19.67,158025.0,16.4752,16.4836,16.4669,16.4669,158025.0
2015-12-21 12:45:00,19.68,19.68,19.66,19.66,78378.0,16.4752,16.4752,16.4585,16.4585,78378.0
2015-12-21 12:50:00,19.66,19.68,19.66,19.67,219975.0,16.4585,16.4752,16.4585,16.4669,219975.0
2015-12-21 12:55:00,19.67,19.69,19.67,19.69,122082.0,16.4669,16.4836,16.4669,16.4836,122082.0
2015-12-21 13:00:00,19.69,19.71,19.69,19.7,165609.0,16.4836,16.5004,16.4836,16.492,165609.0
2015-12-21 13:05:00,19.7,19.71,19.7,19.7,120087.0,16.492,16.5004,16.492,16.492,120087.0
2015-12-21 13:10:00,19.7,19.73,19.7,19.73,192081.0,16.492,16.5171,16.492,16.5171,192081.0
2015-12-21 13:15:00,19.73,19.75,19.72,19.74,293580.0,16.5171,16.5339,16.5087,16.5255,293580.0
2015-12-21 13:20:00,19.75,19.75,19.74,19.75,121125.0,16.5339,16.5339,16.5255,16.5339,121125.0
2015-12-21 13:25:00,19.75,19.77,19.74,19.76,173298.0,16.5339,16.5506,16.5255,16.5422,173298.0
2015-12-21 13:30:00,19.77,19.78,19.76,19.78,164355.0,16.5506,16.559,16.5422,16.559,164355.0
2015-12-21 13:35:00,19.78,19.79,19.77,19.77,422190.0,16.559,16.5673,16.5506,16.5506,422190.0
2015-12-21 13:40:00,19.77,19.79,19.77,19.79,291207.0,16.5506,16.5673,16.5506,16.5673,291207.0
2015-12-21 13:45:00,19.79,19.79,19.77,19.77,144873.0,16.5673,16.5673,16.5506,16.5506,144873.0
2015-12-21 13:50:00,19.77,19.79,19.77,19.78,149649.0,16.5506,16.5673,16.5506,16.559,149649.0
2015-12-21 13:55:00,19.78,19.78,19.77,19.78,144534.0,16.559,16.559,16.5506,16.559,144534.0
2015-12-21 14:00:00,19.78,19.81,19.78,19.81,170628.0,16.559,16.5841,16.559,16.5841,170628.0
2015-12-21 14:05:00,19.81,19.81,19.8,19.8,227169.0,16.5841,16.5841,16.5757,16.5757,227169.0
2015-12-21 14:10:00,19.8,19.81,19.79,19.8,174690.0,16.5757,16.5841,16.5673,16.5757,174690.0
2015-12-21 14:15:00,19.8,19.8,19.79,19.8,161781.0,16.5757,16.5757,16.5673,16.5757,161781.0
2015-12-21 14:20:00,19.8,19.8,19.79,19.8,250272.0,16.5757,16.5757,16.5673,16.5757,250272.0
2015-12-21 14:25:00,19.79,19.8,19.78,19.79,190041.0,16.5673,16.5757,16.559,16.5673,190041.0
2015-12-21 14:30:00,19.79,19.8,19.77,19.77,214743.0,16.5673,16.5757,16.5506,16.5506,214743.0
2015-12-21 14:35:00,19.77,19.79,19.77,19.79,140985.0,16.5506,16.5673,16.5506,16.5673,140985.0
2015-12-21 14:40:00,19.79,19.79,19.78,19.78,198213.0,16.5673,16.5673,16.559,16.559,198213.0
2015-12-21 14:45:00,19.78,19.79,19.78,19.78,215469.0,16.559,16.5673,16.559,16.559,215469.0
2015-12-21 14:50:00,19.78,19.78,19.78,19.78,144891.0,16.559,16.559,16.559,16.559,144891.0
2015-12-21 14:55:00,19.78,19.79,19.78,19.79,417369.0,16.559,16.5673,16.559,16.5673,417369.0
2015-12-21 15:00:00,19.79,19.79,19.77,19.78,304095.0,16.5673,16.5673,16.5506,16.559,304095.0
2015-12-21 15:05:00,19.78,19.78,19.77,19.77,358704.0,16.559,16.559,16.5506,16.5506,358704.0
2015-12-21 15:10:00,19.77,19.77,19.74,19.75,364140.0,16.5506,16.5506,16.5255,16.5339,364140.0
2015-12-21 15:15:00,19.75,19.76,19.73,19.73,331347.0,16.5339,16.5422,16.5171,16.5171,331347.0
2015-12-21 15:20:00,19.73,19.75,19.73,19.73,284301.0,16.5171,16.5339,16.5171,16.5171,284301.0
2015-12-21 15:25:00,19.73,19.75,19.72,19.74,245547.0,16.5171,16.5339,16.5087,16.5255,245547.0
2015-12-21 15:30:00,19.74,19.77,19.74,19.76,386334.0,16.5255,16.5506,16.5255,16.5422,386334.0
2015-12-21 15:35:00,19.76,19.79,19.76,19.78,328956.0,16.5422,16.5673,16.5422,16.559,328956.0
2015-12-21 15:40:00,19.78,19.81,19.78,19.8,475497.0,16.559,16.5841,16.559,16.5757,475497.0
2015-12-21 15:45:00,19.8,19.83,19.79,19.82,487248.0,16.5757,16.6008,16.5673,16.5925,487248.0
2015-12-21 15:50:00,19.82,19.84,19.82,19.84,526542.0,16.5925,16.6092,16.5925,16.6092,526542.0
2015-12-21 15:55:00,19.83,19.86,19.83,19.86,1129479.0,16.6008,16.6259,16.6008,16.6259,1129479.0
2015-12-22 09:30:00,19.93,19.95,19.87,19.92,599886.0,16.6845,16.7013,16.6343,16.6762,599886.0
2015-12-22 09:35:00,19.93,19.98,19.92,19.95,376533.0,16.6845,16.7264,16.6762,16.7013,376533.0
2015-12-22 09:40:00,19.95,20.0,19.94,19.99,437586.0,16.7013,16.7431,16.6929,16.7348,437586.0
2015-12-22 09:45:00,19.99,19.99,19.94,19.97,305652.0,16.7348,16.7348,16.6929,16.718,305652.0
2015-12-22 09:50:00,19.97,19.99,19.96,19.99,272913.0,16.718,16.7348,16.7097,16.7348,272913.0
2015-12-22 09:55:00,19.99,20.0,19.97,19.98,246552.0,16.7348,16.7431,16.718,16.7264,246552.0
2015-12-22 10:00:00,19.98,19.99,19.97,19.99,263505.0,16.7264,16.7348,16.718,16.7348,263505.0
2015-12-22 10:05:00,19.99,20.0,19.98,20.0,316887.0,16.7348,16.7431,16.7264,16.7431,316887.0
2015-12-22 10:10:00,20.0,20.03,19.98,19.98,494559.0,16.7431,16.7683,16.7264,16.7264,494559.0
2015-12-22 10:15:00,19.98,20.01,19.97,20.01,337914.0,16.7264,16.7515,16.718,16.7515,337914.0
2015-12-22 10:20:00,20.01,20.04,20.0,20.03,301356.0,16.7515,16.7766,16.7431,16.7683,301356.0
2015-12-22 10:25:00,20.03,20.04,20.02,20.04,226956.0,16.7683,16.7766,16.7599,16.7766,226956.0
2015-12-22 10:30:00,20.03,20.05,20.03,20.04,261225.0,16.7683,16.785,16.7683,16.7766,261225.0
2015-12-22 10:35:00,20.04,20.04,20.02,20.03,225030.0,16.7766,16.7766,16.7599,16.7683,225030.0
2015-12-22 10:40:00,20.03,20.06,20.03,20.05,221409.0,16.7683,16.7934,16.7683,16.785,221409.0
2015-12-22 10:45:00,20.05,20.07,20.04,20.05,292044.0,16.785,16.8017,16.7766,16.785,292044.0
2015-12-22 10:50:00,20.05,20.07,20.04,20.06,201132.0,16.785,16.8017,16.7766,16.7934,201132.0
2015-12-22 10:55:00,20.06,20.08,20.05,20.08,325818.0,16.7934,16.8101,16.785,16.8101,325818.0
2015-12-22 11:00:00,20.08,20.08,20.07,20.08,242244.0,16.8101,16.8101,16.8017,16.8101,242244.0
2015-12-22 11:05:00,20.07,20.08,20.07,20.08,172917.0,16.8017,16.8101,16.8017,16.8101,172917.0
2015-12-22 11:10:00,20.08,20.09,20.08,20.09,379359.0,16.8101,16.8185,16.8101,16.8185,379359.0
2015-12-22 11:15:00,20.09,20.09,20.06,20.06,199725.0,16.8185,16.8185,16.7934,16.7934,199725.0
2015-12-22 11:20:00,20.06,20.06,20.03,20.04,342432.0,16.7934,16.7934,16.7683,16.7766,342432.0
2015-12-22 11:25:00,20.04,20.08,20.04,20.08,312024.0,16.7766,16.8101,16.7766,16.8101,312024.0
2015-12-22 11:30:00,20.08,20.1,20.07,20.1,285198.0,16.8101,16.8269,16.8017,16.8269,285198.0
2015-12-22 11:35:00,20.1,20.15,20.09,20.14,481251.0,16.8269,16.8687,16.8185,16.8603,481251.0
2015-12-22 11:40:00,20.14,20.15,20.13,20.13,321936.0,16.8603,16.8687,16.852,16.852,321936.0
2015-12-22 11:45:00,20.13,20.16,20.13,20.16,273081.0,16.852,16.8771,16.852,16.8771,273081.0
2015-12-22 11:50:00,20.16,20.16,20.14,20.15,190935.0,16.8771,16.8771,16.8603,16.8687,190935.0
2015-12-22 11:55:00,20.15,20.15,20.14,20.15,190026.0,16.8687,16.8687,16.8603,16.8687,190026.0
2015-12-22 12:00:00,20.15,20.15,20.12,20.13,233595.0,16.8687,16.8687,16.8436,16.852,233595.0
2015-12-22 12:05:00,20.13,20.15,20.12,20.15,218535.0,16.852,16.8687,16.8436,16.8687,218535.0
2015-12-22 12:10:00,20.15,20.16,20.14,20.15,252033.0,16.8687,16.8771,16.8603,16.8687,252033.0
2015-12-22 12:15:00,20.15,20.16,20.14,20.16,226371.0,16.8687,16.8771,16.8603,16.8771,226371.0
2015-12-22 12:20:00,20.16,20.16,20.15,20.16,200736.0,16.8771,16.8771,16.8687,16.8771,200736.0
2015-12-22 12:25:00,20.15,20.16,20.15,20.15,154665.0,16.8687,16.8771,16.8687,16.8687,154665.0
2015-12-22 12:30:00,20.15,20.16,20.15,20.16,173631.0,16.8687,16.8771,16.8687,16.8771,173631.0
2015-12-22 12:35:00,20.16,20.19,20.16,20.17,594552.0,16.8771,16.9022,16.8771,16.8855,594552.0
2015-12-22 12:40:00,20.18,20.19,20.17,20.18,164334.0,16.8938,16.9022,16.8855,16.8938,164334.0
2015-12-22 12:45:00,20.18,20.2,20.18,20.2,154074.0,16.8938,16.9106,16.8938,16.9106,154074.0
2015-12-22 12:50:00,20.19,20.21,20.19,20.2,289668.0,16.9022,16.9189,16.9022,16.9106,289668.0
2015-12-22 12:55:00,20.2,20.21,20.2,20.2,235272.0,16.9106,16.9189,16.9106,16.9106,235272.0
2015-12-22 13:00:00,20.2,20.21,20.19,20.21,247623.0,16.9106,16.9189,16.9022,16.9189,247623.0
2015-12-22 13:05:00,20.21,20.21,20.19,20.19,167826.0,16.9189,16.9189,16.9022,16.9022,167826.0
2015-12-22 13:10:00,20.19,20.2,20.16,20.18,256455.0,16.9022,16.9106,16.8771,16.8938,256455.0
2015-12-22 13:15:00,20.17,20.2,20.17,20.18,208137.0,16.8855,16.9106,16.8855,16.8938,208137.0
2015-12-22 13:20:00,20.18,20.19,20.17,20.18,144798.0,16.8938,16.9022,16.8855,16.8938,144798.0
2015-12-22 13:25:00,20.18,20.21,20.18,20.19,381273.0,16.8938,16.9189,16.8938,16.9022,381273.0
2015-12-22 13:30:00,20.19,20.2,20.18,20.19,147297.0,16.9022,16.9106,16.8938,16.9022,147297.0
2015-12-22 13:35:00,20.19,20.2,20.18,20.2,142398.0,16.9022,16.9106,16.8938,16.9106,142398.0
2015-12-22 13:40:00,20.2,20.2,20.17,20.17,183354.0,16.9106,16.9106,16.8855,16.8855,183354.0
2015-12-22 13:45:00,20.18,20.19,20.17,20.19,239832.0,16.8938,16.9022,16.8855,16.9022,239832.0
2015-12-22 13:50:00,20.19,20.19,20.18,20.18,162999.0,16.9022,16.9022,16.8938,16.8938,162999.0
2015-12-22 13:55:00,20.18,20.19,20.17,20.17,284088.0,16.8938,16.9022,16.8855,16.8855,284088.0
2015-12-22 14:00:00,20.17,20.18,20.16,20.17,163083.0,16.8855,16.8938,16.8771,16.8855,163083.0
2015-12-22 14:05:00,20.17,20.17,20.15,20.16,253338.0,16.8855,16.8855,16.8687,16.8771,253338.0
2015-12-22 14:10:00,20.16,20.18,20.16,20.17,182040.0,16.8771,16.8938,16.8771,16.8855,182040.0
2015-12-22 14:15:00,20.17,20.18,20.17,20.18,186456.0,16.8855,16.8938,16.8855,16.8938,186456.0
2015-12-22 14:20:00,20.18,20.2,20.18,20.2,265725.0,16.8938,16.9106,16.8938,16.9106,265725.0
2015-12-22 14:25:00,20.2,20.2,20.19,20.19,202224.0,16.9106,16.9106,16.9022,16.9022,202224.0
2015-12-22 14:30:00,20.2,20.2,20.19,20.2,222915.0,16.9106,16.9106,16.9022,16.9106,222915.0
2015-12-22 14:35:00,20.2,20.2,20.18,20.19,256314.0,16.9106,16.9106,16.8938,16.9022,256314.0
2015-12-22 14:40:00,20.19,20.19,20.17,20.18,382935.0,16.9022,16.9022,16.8855,16.8938,382935.0
2015-12-22 14:45:00,20.18,20.19,20.18,20.19,156702.0,16.8938,16.9022,16.8938,16.9022,156702.0
2015-12-22 14:50:00,20.18,20.19,20.18,20.18,214143.0,16.8938,16.9022,16.8938,16.8938,214143.0
2015-12-22 14:55:00,20.18,20.19,20.18,20.19,206280.0,16.8938,16.9022,16.8938,16.9022,206280.0
2015-12-22 15:00:00,20.19,20.2,20.18,20.2,299727.0,16.9022,16.9106,16.8938,16.9106,299727.0
2015-12-22 15:05:00,20.2,20.21,20.2,20.2,290160.0,16.9106,16.9189,16.9106,16.9106,290160.0
2015-12-22 15:10:00,20.2,20.21,20.18,20.21,273285.0,16.9106,16.9189,16.8938,16.9189,273285.0
2015-12-22 15:15:00,20.21,20.22,20.2,20.21,242622.0,16.9189,16.9273,16.9106,16.9189,242622.0
2015-12-22 15:20:00,20.21,20.23,20.21,20.22,343212.0,16.9189,16.9357,16.9189,16.9273,343212.0
2015-12-22 15:25:00,20.22,20.23,20.22,20.23,268926.0,16.9273,16.9357,16.9273,16.9357,268926.0
2015-12-22 15:30:00,20.23,20.23,20.21,20.21,385377.0,16.9357,16.9357,16.9189,16.9189,385377.0
2015-12-22 15:35:00,20.21,20.22,20.19,20.21,498864.0,16.9189,16.9273,16.9022,16.9189,498864.0
2015-12-22 15:40:00,20.21,20.21,20.17,20.19,358737.0,16.9189,16.9189,16.8855,16.9022,358737.0
2015-12-22 15:45:00,20.19,20.19,20.17,20.18,400374.0,16.9022,16.9022,16.8855,16.8938,400374.0
2015-12-22 15:50:00,20.18,20.2,20.17,20.19,583140.0,16.8938,16.9106,16.8855,16.9022,583140.0
2015-12-22 15:55:00,20.19,20.2,20.17,20.18,1609755.0,16.9022,16.9106,16.8855,16.8938,1609755.0
2015-12-23 09:30:00,20.33,20.34,20.25,20.25,929019.0,17.0194,17.0278,16.9524,16.9524,929019.0
2015-12-23 09:35:00,20.25,20.26,20.23,20.25,423315.0,16.9524,16.9608,16.9357,16.9524,423315.0
2015-12-23 09:40:00,20.25,20.25,20.2,20.21,412617.0,16.9524,16.9524,16.9106,16.9189,412617.0
2015-12-23 09:45:00,20.21,20.21,20.18,20.19,365688.0,16.9189,16.9189,16.8938,16.9022,365688.0
2015-12-23 09:50:00,20.19,20.2,20.18,20.18,368562.0,16.9022,16.9106,16.8938,16.8938,368562.0
2015-12-23 09:55:00,20.18,20.19,20.17,20.19,204546.0,16.8938,16.9022,16.8855,16.9022,204546.0
2015-12-23 10:00:00,20.19,20.22,20.19,20.2,325518.0,16.9022,16.9273,16.9022,16.9106,325518.0
2015-12-23 10:05:00,20.2,20.2,20.15,20.16,288819.0,16.9106,16.9106,16.8687,16.8771,288819.0
2015-12-23 10:10:00,20.16,20.18,20.16,20.18,162735.0,16.8771,16.8938,16.8771,16.8938,162735.0
2015-12-23 10:15:00,20.18,20.19,20.17,20.18,312138.0,16.8938,16.9022,16.8855,16.8938,312138.0
2015-12-23 10:20:00,20.18,20.18,20.18,20.18,256683.0,16.8938,16.8938,16.8938,16.8938,256683.0
2015-12-23 10:25:00,20.18,20.18,20.17,20.18,171003.0,16.8938,16.8938,16.8855,16.8938,171003.0
2015-12-23 10:30:00,20.18,20.18,20.17,20.18,317559.0,16.8938,16.8938,16.8855,16.8938,317559.0
2015-12-23 10:35:00,20.18,20.18,20.17,20.18,214632.0,16.8938,16.8938,16.8855,16.8938,214632.0
2015-12-23 10:40:00,20.18,20.19,20.18,20.18,377013.0,16.8938,16.9022,16.8938,16.8938,377013.0
2015-12-23 10:45:00,20.18,20.21,20.18,20.21,275412.0,16.8938,16.9189,16.8938,16.9189,275412.0
2015-12-23 10:50:00,20.21,20.24,20.21,20.24,190170.0,16.9189,16.9441,16.9189,16.9441,190170.0
2015-12-23 10:55:00,20.24,20.26,20.23,20.26,238035.0,16.9441,16.9608,16.9357,16.9608,238035.0
2015-12-23 11:00:00,20.26,20.26,20.24,20.25,149820.0,16.9608,16.9608,16.9441,16.9524,149820.0
2015-12-23 11:05:00,20.25,20.26,20.24,20.26,131664.0,16.9524,16.9608,16.9441,16.9608,131664.0
2015-12-23 11:10:00,20.26,20.27,20.25,20.26,117297.0,16.9608,16.9692,16.9524,16.9608,117297.0
2015-12-23 11:15:00,20.26,20.27,20.26,20.27,97890.0,16.9608,16.9692,16.9608,16.9692,97890.0
2015-12-23 11:20:00,20.27,20.28,20.26,20.28,148563.0,16.9692,16.9775,16.9608,16.9775,148563.0
2015-12-23 11:25:00,20.28,20.29,20.27,20.28,160197.0,16.9775,16.9859,16.9692,16.9775,160197.0
2015-12-23 11:30:00,20.29,20.31,20.29,20.31,251604.0,16.9859,17.0027,16.9859,17.0027,251604.0
2015-12-23 11:35:00,20.3,20.33,20.3,20.32,207540.0,16.9943,17.0194,16.9943,17.011,207540.0
2015-12-23 11:40:00,20.32,20.33,20.32,20.32,189450.0,17.011,17.0194,17.011,17.011,189450.0
2015-12-23 11:45:00,20.32,20.32,20.31,20.32,110082.0,17.011,17.011,17.0027,17.011,110082.0
2015-12-23 11:50:00,20.31,20.32,20.31,20.32,190506.0,17.0027,17.011,17.0027,17.011,190506.0
2015-12-23 11:55:00,20.32,20.32,20.31,20.32,203685.0,17.011,17.011,17.0027,17.011,203685.0
2015-12-23 12:00:00,20.32,20.34,20.32,20.33,583134.0,17.011,17.0278,17.011,17.0194,583134.0
2015-12-23 12:05:00,20.33,20.33,20.32,20.32,194079.0,17.0194,17.0194,17.011,17.011,194079.0
2015-12-23 12:10:00,20.33,20.33,20.32,20.33,131496.0,17.0194,17.0194,17.011,17.0194,131496.0
2015-12-23 12:15:00,20.33,20.35,20.33,20.34,188022.0,17.0194,17.0361,17.0194,17.0278,188022.0
2015-12-23 12:20:00,20.34,20.35,20.32,20.32,315852.0,17.0278,17.0361,17.011,17.011,315852.0
2015-12-23 12:25:00,20.32,20.33,20.32,20.32,159114.0,17.011,17.0194,17.011,17.011,159114.0
2015-12-23 12:30:00,20.32,20.33,20.32,20.32,146790.0,17.011,17.0194,17.011,17.011,146790.0
2015-12-23 12:35:00,20.32,20.33,20.32,20.32,125808.0,17.011,17.0194,17.011,17.011,125808.0
2015-12-23 12:40:00,20.32,20.32,20.3,20.3,216780.0,17.011,17.011,16.9943,16.9943,216780.0
2015-12-23 12:45:00,20.31,20.31,20.3,20.31,127593.0,17.0027,17.0027,16.9943,17.0027,127593.0
2015-12-23 12:50:00,20.31,20.32,20.3,20.32,122211.0,17.0027,17.011,16.9943,17.011,122211.0
2015-12-23 12:55:00,20.32,20.32,20.31,20.32,102930.0,17.011,17.011,17.0027,17.011,102930.0
2015-12-23 13:00:00,20.32,20.32,20.31,20.31,152424.0,17.011,17.011,17.0027,17.0027,152424.0
2015-12-23 13:05:00,20.31,20.31,20.3,20.3,157920.0,17.0027,17.0027,16.9943,16.9943,157920.0
2015-12-23 13:10:00,20.3,20.31,20.29,20.29,156501.0,16.9943,17.0027,16.9859,16.9859,156501.0
2015-12-23 13:15:00,20.29,20.3,20.27,20.28,110982.0,16.9859,16.9943,16.9692,16.9775,110982.0
2015-12-23 13:20:00,20.28,20.28,20.27,20.27,168573.0,16.9775,16.9775,16.9692,16.9692,168573.0
2015-12-23 13:25:00,20.27,20.27,20.26,20.26,147225.0,16.9692,16.9692,16.9608,16.9608,147225.0
2015-12-23 13:30:00,20.26,20.27,20.26,20.27,80568.0,16.9608,16.9692,16.9608,16.9692,80568.0
2015-12-23 13:35:00,20.27,20.27,20.26,20.27,134349.0,16.9692,16.9692,16.9608,16.9692,134349.0
2015-12-23 13:40:00,20.27,20.3,20.27,20.3,162675.0,16.9692,16.9943,16.9692,16.9943,162675.0
2015-12-23 13:45:00,20.3,20.31,20.3,20.3,115659.0,16.9943,17.0027,16.9943,16.9943,115659.0
2015-12-23 13:50:00,20.3,20.32,20.3,20.32,88119.0,16.9943,17.011,16.9943,17.011,88119.0
2015-12-23 13:55:00,20.32,20.32,20.3,20.31,141735.0,17.011,17.011,16.9943,17.0027,141735.0
2015-12-23 14:00:00,20.31,20.32,20.31,20.31,111987.0,17.0027,17.011,17.0027,17.0027,111987.0
2015-12-23 14:05:00,20.32,20.32,20.31,20.31,221451.0,17.011,17.011,17.0027,17.0027,221451.0
2015-12-23 14:10:00,20.32,20.33,20.3,20.32,192915.0,17.011,17.0194,16.9943,17.011,192915.0
2015-12-23 14:15:00,20.32,20.34,20.32,20.33,172260.0,17.011,17.0278,17.011,17.0194,172260.0
2015-12-23 14:20:00,20.33,20.33,20.31,20.33,190218.0,17.0194,17.0194,17.0027,17.0194,190218.0
2015-12-23 14:25:00,20.33,20.34,20.32,20.33,110652.0,17.0194,17.0278,17.011,17.0194,110652.0
2015-12-23 14:30:00,20.33,20.36,20.33,20.35,215040.0,17.0194,17.0445,17.0194,17.0361,215040.0
2015-12-23 14:35:00,20.35,20.37,20.35,20.36,174132.0,17.0361,17.0529,17.0361,17.0445,174132.0
2015-12-23 14:40:00,20.36,20.37,20.36,20.37,147369.0,17.0445,17.0529,17.0445,17.0529,147369.0
2015-12-23 14:45:00,20.36,20.37,20.33,20.34,421221.0,17.0445,17.0529,17.0194,17.0278,421221.0
2015-12-23 14:50:00,20.34,20.34,20.34,20.34,225150.0,17.0278,17.0278,17.0278,17.0278,225150.0
2015-12-23 14:55:00,20.34,20.35,20.32,20.35,268044.0,17.0278,17.0361,17.011,17.0361,268044.0
2015-12-23 15:00:00,20.34,20.36,20.34,20.35,180276.0,17.0278,17.0445,17.0278,17.0361,180276.0
2015-12-23 15:05:00,20.35,20.35,20.34,20.35,150048.0,17.0361,17.0361,17.0278,17.0361,150048.0
2015-12-23 15:10:00,20.35,20.35,20.34,20.34,221361.0,17.0361,17.0361,17.0278,17.0278,221361.0
2015-12-23 15:15:00,20.34,20.35,20.33,20.33,252243.0,17.0278,17.0361,17.0194,17.0194,252243.0
2015-12-23 15:20:00,20.33,20.35,20.33,20.34,182433.0,17.0194,17.0361,17.0194,17.0278,182433.0
2015-12-23 15:25:00,20.34,20.35,20.33,20.34,237096.0,17.0278,17.0361,17.0194,17.0278,237096.0
2015-12-23 15:30:00,20.34,20.34,20.33,20.34,250017.0,17.0278,17.0278,17.0194,17.0278,250017.0
2015-12-23 15:35:00,20.33,20.34,20.31,20.33,413775.0,17.0194,17.0278,17.0027,17.0194,413775.0
2015-12-23 15:40:00,20.34,20.35,20.33,20.34,324135.0,17.0278,17.0361,17.0194,17.0278,324135.0
2015-12-23 15:45:00,20.34,20.35,20.33,20.33,392877.0,17.0278,17.0361,17.0194,17.0194,392877.0
2015-12-23 15:50:00,20.33,20.35,20.33,20.35,478203.0,17.0194,17.0361,17.0194,17.0361,478203.0
2015-12-23 15:55:00,20.35,20.37,20.34,20.36,930240.0,17.0361,17.0529,17.0278,17.0445,930240.0
2015-12-24 09:30:00,20.26,20.36,20.24,20.35,458178.0,16.9608,17.0445,16.9441,17.0361,458178.0
2015-12-24 09:35:00,20.35,20.35,20.26,20.3,209628.0,17.0361,17.0361,16.9608,16.9943,209628.0
2015-12-24 09:40:00,20.3,20.31,20.28,20.3,144288.0,16.9943,17.0027,16.9775,16.9943,144288.0
2015-12-24 09:45:00,20.3,20.37,20.3,20.36,194505.0,16.9943,17.0529,16.9943,17.0445,194505.0
2015-12-24 09:50:00,20.36,20.36,20.35,20.35,191145.0,17.0445,17.0445,17.0361,17.0361,191145.0
2015-12-24 09:55:00,20.36,20.36,20.3,20.3,227952.0,17.0445,17.0445,16.9943,16.9943,227952.0
2015-12-24 10:00:00,20.31,20.31,20.28,20.28,140208.0,17.0027,17.0027,16.9775,16.9775,140208.0
2015-12-24 10:05:00,20.28,20.31,20.28,20.31,130272.0,16.9775,17.0027,16.9775,17.0027,130272.0
2015-12-24 10:10:00,20.31,20.33,20.3,20.32,212967.0,17.0027,17.0194,16.9943,17.011,212967.0
2015-12-24 10:15:00,20.32,20.33,20.32,20.33,169002.0,17.011,17.0194,17.011,17.0194,169002.0
2015-12-24 10:20:00,20.33,20.33,20.32,20.33,158787.0,17.0194,17.0194,17.011,17.0194,158787.0
2015-12-24 10:25:00,20.32,20.33,20.29,20.29,135471.0,17.011,17.0194,16.9859,16.9859,135471.0
2015-12-24 10:30:00,20.29,20.3,20.28,20.28,95067.0,16.9859,16.9943,16.9775,16.9775,95067.0
2015-12-24 10:35:00,20.28,20.28,20.26,20.26,92574.0,16.9775,16.9775,16.9608,16.9608,92574.0
2015-12-24 10:40:00,20.26,20.28,20.25,20.28,123690.0,16.9608,16.9775,16.9524,16.9775,123690.0
2015-12-24 10:45:00,20.29,20.31,20.28,20.3,99045.0,16.9859,17.0027,16.9775,16.9943,99045.0
2015-12-24 10:50:00,20.31,20.31,20.29,20.29,124344.0,17.0027,17.0027,16.9859,16.9859,124344.0
2015-12-24 10:55:00,20.29,20.3,20.29,20.29,152022.0,16.9859,16.9943,16.9859,16.9859,152022.0
2015-12-24 11:00:00,20.29,20.3,20.27,20.27,106017.0,16.9859,16.9943,16.9692,16.9692,106017.0
2015-12-24 11:05:00,20.27,20.27,20.25,20.26,152322.0,16.9692,16.9692,16.9524,16.9608,152322.0
2015-12-24 11:10:00,20.26,20.26,20.24,20.25,177684.0,16.9608,16.9608,16.9441,16.9524,177684.0
2015-12-24 11:15:00,20.24,20.26,20.23,20.26,168774.0,16.9441,16.9608,16.9357,16.9608,168774.0
2015-12-24 11:20:00,20.26,20.27,20.26,20.26,78636.0,16.9608,16.9692,16.9608,16.9608,78636.0
2015-12-24 11:25:00,20.26,20.27,20.25,20.26,101883.0,16.9608,16.9692,16.9524,16.9608,101883.0
2015-12-24 11:30:00,20.26,20.28,20.26,20.28,126015.0,16.9608,16.9775,16.9608,16.9775,126015.0
2015-12-24 11:35:00,20.28,20.29,20.27,20.27,92133.0,16.9775,16.9859,16.9692,16.9692,92133.0
2015-12-24 11:40:00,20.28,20.29,20.27,20.28,72501.0,16.9775,16.9859,16.9692,16.9775,72501.0
2015-12-24 11:45:00,20.28,20.3,20.28,20.3,112554.0,16.9775,16.9943,16.9775,16.9943,112554.0
2015-12-24 11:50:00,20.3,20.31,20.3,20.31,157302.0,16.9943,17.0027,16.9943,17.0027,157302.0
2015-12-24 11:55:00,20.31,20.32,20.31,20.31,111912.0,17.0027,17.011,17.0027,17.0027,111912.0
2015-12-24 12:00:00,20.31,20.31,20.3,20.31,95835.0,17.0027,17.0027,16.9943,17.0027,95835.0
2015-12-24 12:05:00,20.31,20.31,20.3,20.31,90357.0,17.0027,17.0027,16.9943,17.0027,90357.0
2015-12-24 12:10:00,20.31,20.32,20.3,20.32,129294.0,17.0027,17.011,16.9943,17.011,129294.0
2015-12-24 12:15:00,20.32,20.33,20.3,20.31,136350.0,17.011,17.0194,16.9943,17.0027,136350.0
2015-12-24 12:20:00,20.31,20.32,20.31,20.31,80766.0,17.0027,17.011,17.0027,17.0027,80766.0
2015-12-24 12:25:00,20.31,20.32,20.31,20.32,74391.0,17.0027,17.011,17.0027,17.011,74391.0
2015-12-24 12:30:00,20.32,20.33,20.32,20.32,112824.0,17.011,17.0194,17.011,17.011,112824.0
2015-12-24 12:35:00,20.32,20.32,20.31,20.31,143052.0,17.011,17.011,17.0027,17.0027,143052.0
2015-12-24 12:40:00,20.31,20.31,20.3,20.31,115098.0,17.0027,17.0027,16.9943,17.0027,115098.0
2015-12-24 12:45:00,20.31,20.32,20.3,20.31,181509.0,17.0027,17.011,16.9943,17.0027,181509.0
2015-12-24 12:50:00,20.31,20.31,20.27,20.28,206922.0,17.0027,17.0027,16.9692,16.9775,206922.0
2015-12-24 12:55:00,20.28,20.28,20.26,20.27,247725.0,16.9775,16.9775,16.9608,16.9692,247725.0
2015-12-28 09:30:00,20.19,20.22,20.17,20.22,367680.0,16.9022,16.9273,16.8855,16.9273,367680.0
2015-12-28 09:35:00,20.22,20.26,20.21,20.25,306606.0,16.9273,16.9608,16.9189,16.9524,306606.0
2015-12-28 09:40:00,20.25,20.29,20.22,20.27,284529.0,16.9524,16.9859,16.9273,16.9692,284529.0
2015-12-28 09:45:00,20.28,20.3,20.27,20.29,194232.0,16.9775,16.9943,16.9692,16.9859,194232.0
2015-12-28 09:50:00,20.29,20.32,20.28,20.3,220140.0,16.9859,17.011,16.9775,16.9943,220140.0
2015-12-28 09:55:00,20.3,20.31,20.29,20.3,362355.0,16.9943,17.0027,16.9859,16.9943,362355.0
2015-12-28 10:00:00,20.3,20.3,20.25,20.26,344925.0,16.9943,16.9943,16.9524,16.9608,344925.0
2015-12-28 10:05:00,20.26,20.29,20.25,20.28,166212.0,16.9608,16.9859,16.9524,16.9775,166212.0
2015-12-28 10:10:00,20.28,20.28,20.26,20.26,262893.0,16.9775,16.9775,16.9608,16.9608,262893.0
2015-12-28 10:15:00,20.26,20.26,20.23,20.23,161541.0,16.9608,16.9608,16.9357,16.9357,161541.0
2015-12-28 10:20:00,20.23,20.25,20.22,20.25,139287.0,16.9357,16.9524,16.9273,16.9524,139287.0
2015-12-28 10:25:00,20.25,20.28,20.25,20.27,195573.0,16.9524,16.9775,16.9524,16.9692,195573.0
2015-12-28 10:30:00,20.27,20.28,20.26,20.26,157485.0,16.9692,16.9775,16.9608,16.9608,157485.0
2015-12-28 10:35:00,20.26,20.27,20.25,20.25,170826.0,16.9608,16.9692,16.9524,16.9524,170826.0
2015-12-28 10:40:00,20.25,20.26,20.24,20.24,152469.0,16.9524,16.9608,16.9441,16.9441,152469.0
2015-12-28 10:45:00,20.24,20.25,20.22,20.23,182163.0,16.9441,16.9524,16.9273,16.9357,182163.0
2015-12-28 10:50:00,20.23,20.23,20.22,20.22,169233.0,16.9357,16.9357,16.9273,16.9273,169233.0
2015-12-28 10:55:00,20.22,20.24,20.22,20.24,168831.0,16.9273,16.9441,16.9273,16.9441,168831.0
2015-12-28 11:00:00,20.24,20.27,20.23,20.25,138969.0,16.9441,16.9692,16.9357,16.9524,138969.0
2015-12-28 11:05:00,20.26,20.27,20.25,20.26,94308.0,16.9608,16.9692,16.9524,16.9608,94308.0
2015-12-28 11:10:00,20.26,20.27,20.26,20.26,143994.0,16.9608,16.9692,16.9608,16.9608,143994.0
2015-12-28 11:15:00,20.26,20.26,20.25,20.25,103251.0,16.9608,16.9608,16.9524,16.9524,103251.0
2015-12-28 11:20:00,20.26,20.26,20.24,20.24,202785.0,16.9608,16.9608,16.9441,16.9441,202785.0
2015-12-28 11:25:00,20.24,20.26,20.24,20.25,111960.0,16.9441,16.9608,16.9441,16.9524,111960.0
2015-12-28 11:30:00,20.25,20.25,20.24,20.24,109461.0,16.9524,16.9524,16.9441,16.9441,109461.0
2015-12-28 11:35:00,20.24,20.24,20.23,20.23,216873.0,16.9441,16.9441,16.9357,16.9357,216873.0
2015-12-28 11:40:00,20.23,20.23,20.22,20.23,140703.0,16.9357,16.9357,16.9273,16.9357,140703.0
2015-12-28 11:45:00,20.23,20.26,20.23,20.25,213360.0,16.9357,16.9608,16.9357,16.9524,213360.0
2015-12-28 11:50:00,20.26,20.29,20.25,20.29,299262.0,16.9608,16.9859,16.9524,16.9859,299262.0
2015-12-28 11:55:00,20.29,20.3,20.28,20.29,299787.0,16.9859,16.9943,16.9775,16.9859,299787.0
2015-12-28 12:00:00,20.29,20.29,20.26,20.29,156246.0,16.9859,16.9859,16.9608,16.9859,156246.0
2015-12-28 12:05:00,20.28,20.3,20.27,20.27,143961.0,16.9775,16.9943,16.9692,16.9692,143961.0
2015-12-28 12:10:00,20.27,20.29,20.27,20.29,292599.0,16.9692,16.9859,16.9692,16.9859,292599.0
2015-12-28 12:15:00,20.29,20.3,20.29,20.29,116316.0,16.9859,16.9943,16.9859,16.9859,116316.0
2015-12-28 12:20:00,20.29,20.29,20.28,20.28,261312.0,16.9859,16.9859,16.9775,16.9775,261312.0
2015-12-28 12:25:00,20.28,20.29,20.27,20.27,131874.0,16.9775,16.9859,16.9692,16.9692,131874.0
2015-12-28 12:30:00,20.27,20.29,20.27,20.28,116556.0,16.9692,16.9859,16.9692,16.9775,116556.0
2015-12-28 12:35:00,20.28,20.29,20.26,20.26,123087.0,16.9775,16.9859,16.9608,16.9608,123087.0
2015-12-28 12:40:00,20.26,20.26,20.25,20.25,59457.0,16.9608,16.9608,16.9524,16.9524,59457.0
2015-12-28 12:45:00,20.26,20.26,20.25,20.26,75252.0,16.9608,16.9608,16.9524,16.9608,75252.0
2015-12-28 12:50:00,20.26,20.27,20.25,20.25,95142.0,16.9608,16.9692,16.9524,16.9524,95142.0
2015-12-28 12:55:00,20.25,20.26,20.22,20.22,249861.0,16.9524,16.9608,16.9273,16.9273,249861.0
2015-12-28 13:00:00,20.23,20.24,20.22,20.23,120363.0,16.9357,16.9441,16.9273,16.9357,120363.0
2015-12-28 13:05:00,20.24,20.24,20.22,20.23,102897.0,16.9441,16.9441,16.9273,16.9357,102897.0
2015-12-28 13:10:00,20.23,20.26,20.22,20.26,165414.0,16.9357,16.9608,16.9273,16.9608,165414.0
2015-12-28 13:15:00,20.26,20.27,20.25,20.27,119982.0,16.9608,16.9692,16.9524,16.9692,119982.0
2015-12-28 13:20:00,20.27,20.27,20.25,20.26,127911.0,16.9692,16.9692,16.9524,16.9608,127911.0
2015-12-28 13:25:00,20.26,20.27,20.25,20.25,54975.0,16.9608,16.9692,16.9524,16.9524,54975.0
2015-12-28 13:30:00,20.25,20.27,20.25,20.25,275010.0,16.9524,16.9692,16.9524,16.9524,275010.0
2015-12-28 13:35:00,20.24,20.25,20.21,20.21,180642.0,16.9441,16.9524,16.9189,16.9189,180642.0
2015-12-28 13:40:00,20.21,20.22,20.21,20.21,95676.0,16.9189,16.9273,16.9189,16.9189,95676.0
2015-12-28 13:45:00,20.21,20.24,20.21,20.22,128202.0,16.9189,16.9441,16.9189,16.9273,128202.0
2015-12-28 13:50:00,20.22,20.22,20.21,20.21,180969.0,16.9273,16.9273,16.9189,16.9189,180969.0
2015-12-28 13:55:00,20.21,20.24,20.21,20.23,102441.0,16.9189,16.9441,16.9189,16.9357,102441.0
2015-12-28 14:00:00,20.22,20.23,20.22,20.23,101514.0,16.9273,16.9357,16.9273,16.9357,101514.0
2015-12-28 14:05:00,20.23,20.25,20.23,20.23,134244.0,16.9357,16.9524,16.9357,16.9357,134244.0
2015-12-28 14:10:00,20.23,20.25,20.23,20.24,255747.0,16.9357,16.9524,16.9357,16.9441,255747.0
2015-12-28 14:15:00,20.24,20.26,20.24,20.25,94593.0,16.9441,16.9608,16.9441,16.9524,94593.0
2015-12-28 14:20:00,20.25,20.25,20.23,20.23,119772.0,16.9524,16.9524,16.9357,16.9357,119772.0
2015-12-28 14:25:00,20.23,20.24,20.23,20.24,153678.0,16.9357,16.9441,16.9357,16.9441,153678.0
2015-12-28 14:30:00,20.24,20.24,20.22,20.23,104331.0,16.9441,16.9441,16.9273,16.9357,104331.0
2015-12-28 14:35:00,20.23,20.23,20.22,20.23,138159.0,16.9357,16.9357,16.9273,16.9357,138159.0
2015-12-28 14:40:00,20.23,20.23,20.22,20.23,101532.0,16.9357,16.9357,16.9273,16.9357,101532.0
2015-12-28 14:45:00,20.23,20.24,20.22,20.23,129024.0,16.9357,16.9441,16.9273,16.9357,129024.0
2015-12-28 14:50:00,20.23,20.24,20.23,20.24,139494.0,16.9357,16.9441,16.9357,16.9441,139494.0
2015-12-28 14:55:00,20.24,20.24,20.23,20.24,125487.0,16.9441,16.9441,16.9357,16.9441,125487.0
2015-12-28 15:00:00,20.23,20.24,20.23,20.23,111699.0,16.9357,16.9441,16.9357,16.9357,111699.0
2015-12-28 15:05:00,20.23,20.25,20.23,20.25,170862.0,16.9357,16.9524,16.9357,16.9524,170862.0
2015-12-28 15:10:00,20.24,20.26,20.24,20.26,257211.0,16.9441,16.9608,16.9441,16.9608,257211.0
2015-12-28 15:15:00,20.26,20.27,20.25,20.25,266565.0,16.9608,16.9692,16.9524,16.9524,266565.0
2015-12-28 15:20:00,20.25,20.27,20.25,20.26,109038.0,16.9524,16.9692,16.9524,16.9608,109038.0
2015-12-28 15:25:00,20.26,20.26,20.25,20.25,156915.0,16.9608,16.9608,16.9524,16.9524,156915.0
2015-12-28 15:30:00,20.25,20.26,20.24,20.26,235782.0,16.9524,16.9608,16.9441,16.9608,235782.0
2015-12-28 15:35:00,20.26,20.26,20.25,20.25,188328.0,16.9608,16.9608,16.9524,16.9524,188328.0
2015-12-28 15:40:00,20.25,20.26,20.24,20.24,249549.0,16.9524,16.9608,16.9441,16.9441,249549.0
2015-12-28 15:45:00,20.24,20.25,20.24,20.25,289620.0,16.9441,16.9524,16.9441,16.9524,289620.0
2015-12-28 15:50:00,20.25,20.26,20.24,20.26,207666.0,16.9524,16.9608,16.9441,16.9608,207666.0
2015-12-28 15:55:00,20.25,20.26,20.23,20.25,555900.0,16.9524,16.9608,16.9357,16.9524,555900.0
2015-12-29 09:30:00,20.33,20.43,20.33,20.43,669882.0,17.0194,17.1031,17.0194,17.1031,669882.0
2015-12-29 09:35:00,20.43,20.5,20.41,20.49,518166.0,17.1031,17.1617,17.0864,17.1533,518166.0
2015-12-29 09:40:00,20.49,20.5,20.46,20.48,327639.0,17.1533,17.1617,17.1282,17.145,327639.0
2015-12-29 09:45:00,20.48,20.49,20.46,20.47,265653.0,17.145,17.1533,17.1282,17.1366,265653.0
2015-12-29 09:50:00,20.47,20.5,20.47,20.5,338100.0,17.1366,17.1617,17.1366,17.1617,338100.0
2015-12-29 09:55:00,20.5,20.55,20.5,20.53,569625.0,17.1617,17.2036,17.1617,17.1868,569625.0
2015-12-29 10:00:00,20.53,20.54,20.52,20.52,406581.0,17.1868,17.1952,17.1785,17.1785,406581.0
2015-12-29 10:05:00,20.53,20.55,20.52,20.54,264798.0,17.1868,17.2036,17.1785,17.1952,264798.0
2015-12-29 10:10:00,20.54,20.56,20.53,20.56,232791.0,17.1952,17.2119,17.1868,17.2119,232791.0
2015-12-29 10:15:00,20.56,20.56,20.53,20.54,407100.0,17.2119,17.2119,17.1868,17.1952,407100.0
2015-12-29 10:20:00,20.54,20.54,20.51,20.52,309387.0,17.1952,17.1952,17.1701,17.1785,309387.0
2015-12-29 10:25:00,20.52,20.55,20.51,20.54,244233.0,17.1785,17.2036,17.1701,17.1952,244233.0
2015-12-29 10:30:00,20.54,20.56,20.54,20.55,269361.0,17.1952,17.2119,17.1952,17.2036,269361.0
2015-12-29 10:35:00,20.56,20.56,20.55,20.55,282408.0,17.2119,17.2119,17.2036,17.2036,282408.0
2015-12-29 10:40:00,20.55,20.56,20.53,20.54,322434.0,17.2036,17.2119,17.1868,17.1952,322434.0
2015-12-29 10:45:00,20.54,20.54,20.53,20.53,290850.0,17.1952,17.1952,17.1868,17.1868,290850.0
2015-12-29 10:50:00,20.53,20.56,20.53,20.56,299391.0,17.1868,17.2119,17.1868,17.2119,299391.0
2015-12-29 10:55:00,20.56,20.56,20.55,20.55,149721.0,17.2119,17.2119,17.2036,17.2036,149721.0
2015-12-29 11:00:00,20.55,20.56,20.55,20.56,205794.0,17.2036,17.2119,17.2036,17.2119,205794.0
2015-12-29 11:05:00,20.55,20.56,20.55,20.56,214407.0,17.2036,17.2119,17.2036,17.2119,214407.0
2015-12-29 11:10:00,20.56,20.56,20.56,20.56,211740.0,17.2119,17.2119,17.2119,17.2119,211740.0
2015-12-29 11:15:00,20.56,20.58,20.56,20.57,393918.0,17.2119,17.2287,17.2119,17.2203,393918.0
2015-12-29 11:20:00,20.58,20.58,20.56,20.56,326121.0,17.2287,17.2287,17.2119,17.2119,326121.0
2015-12-29 11:25:00,20.56,20.57,20.56,20.57,281007.0,17.2119,17.2203,17.2119,17.2203,281007.0
2015-12-29 11:30:00,20.57,20.58,20.57,20.58,319551.0,17.2203,17.2287,17.2203,17.2287,319551.0
2015-12-29 11:35:00,20.58,20.58,20.57,20.57,271677.0,17.2287,17.2287,17.2203,17.2203,271677.0
2015-12-29 11:40:00,20.57,20.57,20.55,20.56,249768.0,17.2203,17.2203,17.2036,17.2119,249768.0
2015-12-29 11:45:00,20.57,20.57,20.54,20.54,221112.0,17.2203,17.2203,17.1952,17.1952,221112.0
2015-12-29 11:50:00,20.54,20.56,20.54,20.56,120267.0,17.1952,17.2119,17.1952,17.2119,120267.0
2015-12-29 11:55:00,20.56,20.56,20.54,20.54,238683.0,17.2119,17.2119,17.1952,17.1952,238683.0
2015-12-29 12:00:00,20.54,20.56,20.54,20.56,169932.0,17.1952,17.2119,17.1952,17.2119,169932.0
2015-12-29 12:05:00,20.56,20.56,20.52,20.53,304314.0,17.2119,17.2119,17.1785,17.1868,304314.0
2015-12-29 12:10:00,20.53,20.56,20.53,20.56,146094.0,17.1868,17.2119,17.1868,17.2119,146094.0
2015-12-29 12:15:00,20.56,20.57,20.54,20.54,154944.0,17.2119,17.2203,17.1952,17.1952,154944.0
2015-12-29 12:20:00,20.54,20.57,20.54,20.56,226284.0,17.1952,17.2203,17.1952,17.2119,226284.0
2015-12-29 12:25:00,20.56,20.57,20.55,20.55,146310.0,17.2119,17.2203,17.2036,17.2036,146310.0
2015-12-29 12:30:00,20.55,20.57,20.55,20.56,124410.0,17.2036,17.2203,17.2036,17.2119,124410.0
2015-12-29 12:35:00,20.57,20.57,20.56,20.57,112983.0,17.2203,17.2203,17.2119,17.2203,112983.0
2015-12-29 12:40:00,20.57,20.57,20.54,20.54,257886.0,17.2203,17.2203,17.1952,17.1952,257886.0
2015-12-29 12:45:00,20.55,20.55,20.53,20.53,137901.0,17.2036,17.2036,17.1868,17.1868,137901.0
2015-12-29 12:50:00,20.53,20.53,20.52,20.52,125106.0,17.1868,17.1868,17.1785,17.1785,125106.0
2015-12-29 12:55:00,20.52,20.53,20.51,20.52,184815.0,17.1785,17.1868,17.1701,17.1785,184815.0
2015-12-29 13:00:00,20.51,20.52,20.51,20.51,142470.0,17.1701,17.1785,17.1701,17.1701,142470.0
2015-12-29 13:05:00,20.52,20.53,20.51,20.52,111948.0,17.1785,17.1868,17.1701,17.1785,111948.0
2015-12-29 13:10:00,20.52,20.54,20.52,20.53,114537.0,17.1785,17.1952,17.1785,17.1868,114537.0
2015-12-29 13:15:00,20.53,20.55,20.53,20.55,126423.0,17.1868,17.2036,17.1868,17.2036,126423.0
2015-12-29 13:20:00,20.55,20.56,20.54,20.56,212706.0,17.2036,17.2119,17.1952,17.2119,212706.0
2015-12-29 13:25:00,20.56,20.56,20.54,20.56,218505.0,17.2119,17.2119,17.1952,17.2119,218505.0
2015-12-29 13:30:00,20.56,20.57,20.55,20.56,212916.0,17.2119,17.2203,17.2036,17.2119,212916.0
2015-12-29 13:35:00,20.56,20.57,20.56,20.56,253305.0,17.2119,17.2203,17.2119,17.2119,253305.0
2015-12-29 13:40:00,20.56,20.58,20.56,20.57,122244.0,17.2119,17.2287,17.2119,17.2203,122244.0
2015-12-29 13:45:00,20.58,20.58,20.54,20.56,226470.0,17.2287,17.2287,17.1952,17.2119,226470.0
2015-12-29 13:50:00,20.56,20.57,20.55,20.55,196881.0,17.2119,17.2203,17.2036,17.2036,196881.0
2015-12-29 13:55:00,20.56,20.57,20.55,20.57,128007.0,17.2119,17.2203,17.2036,17.2203,128007.0
2015-12-29 14:00:00,20.56,20.57,20.54,20.55,254565.0,17.2119,17.2203,17.1952,17.2036,254565.0
2015-12-29 14:05:00,20.55,20.56,20.54,20.54,181941.0,17.2036,17.2119,17.1952,17.1952,181941.0
2015-12-29 14:10:00,20.54,20.54,20.53,20.54,121905.0,17.1952,17.1952,17.1868,17.1952,121905.0
2015-12-29 14:15:00,20.53,20.55,20.53,20.55,186069.0,17.1868,17.2036,17.1868,17.2036,186069.0
2015-12-29 14:20:00,20.55,20.56,20.55,20.56,141630.0,17.2036,17.2119,17.2036,17.2119,141630.0
2015-12-29 14:25:00,20.56,20.56,20.53,20.56,178581.0,17.2119,17.2119,17.1868,17.2119,178581.0
2015-12-29 14:30:00,20.56,20.56,20.54,20.54,186864.0,17.2119,17.2119,17.1952,17.1952,186864.0
2015-12-29 14:35:00,20.54,20.56,20.54,20.56,156177.0,17.1952,17.2119,17.1952,17.2119,156177.0
2015-12-29 14:40:00,20.55,20.56,20.55,20.55,180066.0,17.2036,17.2119,17.2036,17.2036,180066.0
2015-12-29 14:45:00,20.56,20.56,20.55,20.55,151722.0,17.2119,17.2119,17.2036,17.2036,151722.0
2015-12-29 14:50:00,20.55,20.57,20.55,20.56,223380.0,17.2036,17.2203,17.2036,17.2119,223380.0
2015-12-29 14:55:00,20.56,20.56,20.55,20.56,248280.0,17.2119,17.2119,17.2036,17.2119,248280.0
2015-12-29 15:00:00,20.56,20.56,20.55,20.56,301167.0,17.2119,17.2119,17.2036,17.2119,301167.0
2015-12-29 15:05:00,20.56,20.58,20.56,20.57,208320.0,17.2119,17.2287,17.2119,17.2203,208320.0
2015-12-29 15:10:00,20.56,20.58,20.56,20.58,216528.0,17.2119,17.2287,17.2119,17.2287,216528.0
2015-12-29 15:15:00,20.57,20.58,20.57,20.57,321675.0,17.2203,17.2287,17.2203,17.2203,321675.0
2015-12-29 15:20:00,20.57,20.57,20.55,20.55,391662.0,17.2203,17.2203,17.2036,17.2036,391662.0
2015-12-29 15:25:00,20.55,20.57,20.55,20.56,252519.0,17.2036,17.2203,17.2036,17.2119,252519.0
2015-12-29 15:30:00,20.57,20.57,20.55,20.56,419541.0,17.2203,17.2203,17.2036,17.2119,419541.0
2015-12-29 15:35:00,20.56,20.57,20.53,20.55,395166.0,17.2119,17.2203,17.1868,17.2036,395166.0
2015-12-29 15:40:00,20.55,20.55,20.53,20.53,346233.0,17.2036,17.2036,17.1868,17.1868,346233.0
2015-12-29 15:45:00,20.53,20.55,20.53,20.53,451086.0,17.1868,17.2036,17.1868,17.1868,451086.0
2015-12-29 15:50:00,20.53,20.54,20.52,20.53,438492.0,17.1868,17.1952,17.1785,17.1868,438492.0
2015-12-29 15:55:00,20.53,20.54,20.52,20.53,1011840.0,17.1868,17.1952,17.1785,17.1868,1011840.0
2015-12-30 09:30:00,20.55,20.59,20.54,20.55,445992.0,17.2036,17.2371,17.1952,17.2036,445992.0
2015-12-30 09:35:00,20.55,20.56,20.52,20.53,348753.0,17.2036,17.2119,17.1785,17.1868,348753.0
2015-12-30 09:40:00,20.53,20.55,20.53,20.55,223305.0,17.1868,17.2036,17.1868,17.2036,223305.0
2015-12-30 09:45:00,20.54,20.56,20.54,20.55,149838.0,17.1952,17.2119,17.1952,17.2036,149838.0
2015-12-30 09:50:00,20.55,20.56,20.54,20.55,245046.0,17.2036,17.2119,17.1952,17.2036,245046.0
2015-12-30 09:55:00,20.55,20.55,20.54,20.54,171204.0,17.2036,17.2036,17.1952,17.1952,171204.0
2015-12-30 10:00:00,20.54,20.55,20.54,20.55,190749.0,17.1952,17.2036,17.1952,17.2036,190749.0
2015-12-30 10:05:00,20.55,20.55,20.5,20.5,240063.0,17.2036,17.2036,17.1617,17.1617,240063.0
2015-12-30 10:10:00,20.5,20.51,20.5,20.51,314952.0,17.1617,17.1701,17.1617,17.1701,314952.0
2015-12-30 10:15:00,20.51,20.52,20.51,20.52,159591.0,17.1701,17.1785,17.1701,17.1785,159591.0
2015-12-30 10:20:00,20.52,20.52,20.51,20.51,172095.0,17.1785,17.1785,17.1701,17.1701,172095.0
2015-12-30 10:25:00,20.52,20.53,20.51,20.52,112788.0,17.1785,17.1868,17.1701,17.1785,112788.0
2015-12-30 10:30:00,20.52,20.53,20.52,20.53,191559.0,17.1785,17.1868,17.1785,17.1868,191559.0
2015-12-30 10:35:00,20.53,20.53,20.52,20.53,136791.0,17.1868,17.1868,17.1785,17.1868,136791.0
2015-12-30 10:40:00,20.52,20.54,20.52,20.54,208479.0,17.1785,17.1952,17.1785,17.1952,208479.0
2015-12-30 10:45:00,20.54,20.55,20.54,20.54,184362.0,17.1952,17.2036,17.1952,17.1952,184362.0
2015-12-30 10:50:00,20.54,20.55,20.54,20.55,121335.0,17.1952,17.2036,17.1952,17.2036,121335.0
2015-12-30 10:55:00,20.55,20.55,20.55,20.55,94344.0,17.2036,17.2036,17.2036,17.2036,94344.0
2015-12-30 11:00:00,20.55,20.56,20.55,20.55,202113.0,17.2036,17.2119,17.2036,17.2036,202113.0
2015-12-30 11:05:00,20.55,20.56,20.55,20.55,224682.0,17.2036,17.2119,17.2036,17.2036,224682.0
2015-12-30 11:10:00,20.55,20.56,20.55,20.55,186810.0,17.2036,17.2119,17.2036,17.2036,186810.0
2015-12-30 11:15:00,20.56,20.56,20.54,20.54,108663.0,17.2119,17.2119,17.1952,17.1952,108663.0
2015-12-30 11:20:00,20.54,20.55,20.54,20.54,84327.0,17.1952,17.2036,17.1952,17.1952,84327.0
2015-12-30 11:25:00,20.54,20.56,20.53,20.55,104334.0,17.1952,17.2119,17.1868,17.2036,104334.0
2015-12-30 11:30:00,20.56,20.56,20.55,20.56,136695.0,17.2119,17.2119,17.2036,17.2119,136695.0
2015-12-30 11:35:00,20.56,20.58,20.56,20.57,158502.0,17.2119,17.2287,17.2119,17.2203,158502.0
2015-12-30 11:40:00,20.57,20.58,20.57,20.57,97593.0,17.2203,17.2287,17.2203,17.2203,97593.0
2015-12-30 11:45:00,20.57,20.57,20.56,20.57,106323.0,17.2203,17.2203,17.2119,17.2203,106323.0
2015-12-30 11:50:00,20.57,20.58,20.57,20.57,103827.0,17.2203,17.2287,17.2203,17.2203,103827.0
2015-12-30 11:55:00,20.57,20.58,20.57,20.58,174393.0,17.2203,17.2287,17.2203,17.2287,174393.0
2015-12-30 12:00:00,20.58,20.58,20.57,20.58,167196.0,17.2287,17.2287,17.2203,17.2287,167196.0
2015-12-30 12:05:00,20.58,20.58,20.57,20.58,120960.0,17.2287,17.2287,17.2203,17.2287,120960.0
2015-12-30 12:10:00,20.58,20.58,20.57,20.57,108480.0,17.2287,17.2287,17.2203,17.2203,108480.0
2015-12-30 12:15:00,20.57,20.58,20.57,20.57,92451.0,17.2203,17.2287,17.2203,17.2203,92451.0
2015-12-30 12:20:00,20.57,20.58,20.57,20.57,121689.0,17.2203,17.2287,17.2203,17.2203,121689.0
2015-12-30 12:25:00,20.57,20.58,20.57,20.57,106761.0,17.2203,17.2287,17.2203,17.2203,106761.0
2015-12-30 12:30:00,20.57,20.58,20.57,20.58,116166.0,17.2203,17.2287,17.2203,17.2287,116166.0
2015-12-30 12:35:00,20.58,20.58,20.56,20.56,190647.0,17.2287,17.2287,17.2119,17.2119,190647.0
2015-12-30 12:40:00,20.56,20.57,20.55,20.57,296148.0,17.2119,17.2203,17.2036,17.2203,296148.0
2015-12-30 12:45:00,20.57,20.59,20.57,20.59,219762.0,17.2203,17.2371,17.2203,17.2371,219762.0
2015-12-30 12:50:00,20.59,20.6,20.58,20.6,225012.0,17.2371,17.2454,17.2287,17.2454,225012.0
2015-12-30 12:55:00,20.6,20.61,20.59,20.61,214380.0,17.2454,17.2538,17.2371,17.2538,214380.0
2015-12-30 13:00:00,20.61,20.61,20.59,20.59,187065.0,17.2538,17.2538,17.2371,17.2371,187065.0
2015-12-30 13:05:00,20.59,20.61,20.59,20.6,92160.0,17.2371,17.2538,17.2371,17.2454,92160.0
2015-12-30 13:10:00,20.61,20.61,20.6,20.6,152142.0,17.2538,17.2538,17.2454,17.2454,152142.0
2015-12-30 13:15:00,20.61,20.61,20.59,20.59,242430.0,17.2538,17.2538,17.2371,17.2371,242430.0
2015-12-30 13:20:00,20.59,20.59,20.57,20.57,133545.0,17.2371,17.2371,17.2203,17.2203,133545.0
2015-12-30 13:25:00,20.58,20.59,20.57,20.59,102900.0,17.2287,17.2371,17.2203,17.2371,102900.0
2015-12-30 13:30:00,20.59,20.6,20.59,20.59,113250.0,17.2371,17.2454,17.2371,17.2371,113250.0
2015-12-30 13:35:00,20.6,20.6,20.59,20.59,99726.0,17.2454,17.2454,17.2371,17.2371,99726.0
2015-12-30 13:40:00,20.59,20.6,20.59,20.6,117615.0,17.2371,17.2454,17.2371,17.2454,117615.0
2015-12-30 13:45:00,20.6,20.6,20.59,20.59,122346.0,17.2454,17.2454,17.2371,17.2371,122346.0
2015-12-30 13:50:00,20.6,20.61,20.59,20.61,134883.0,17.2454,17.2538,17.2371,17.2538,134883.0
2015-12-30 13:55:00,20.61,20.62,20.6,20.61,157035.0,17.2538,17.2622,17.2454,17.2538,157035.0
2015-12-30 14:00:00,20.61,20.61,20.6,20.61,176652.0,17.2538,17.2538,17.2454,17.2538,176652.0
2015-12-30 14:05:00,20.61,20.62,20.6,20.61,238380.0,17.2538,17.2622,17.2454,17.2538,238380.0
2015-12-30 14:10:00,20.61,20.61,20.59,20.61,192861.0,17.2538,17.2538,17.2371,17.2538,192861.0
2015-12-30 14:15:00,20.61,20.61,20.6,20.6,123411.0,17.2538,17.2538,17.2454,17.2454,123411.0
2015-12-30 14:20:00,20.6,20.61,20.6,20.6,109848.0,17.2454,17.2538,17.2454,17.2454,109848.0
2015-12-30 14:25:00,20.6,20.6,20.59,20.6,145608.0,17.2454,17.2454,17.2371,17.2454,145608.0
2015-12-30 14:30:00,20.6,20.6,20.59,20.59,130425.0,17.2454,17.2454,17.2371,17.2371,130425.0
2015-12-30 14:35:00,20.59,20.59,20.58,20.58,124503.0,17.2371,17.2371,17.2287,17.2287,124503.0
2015-12-30 14:40:00,20.58,20.59,20.58,20.58,178233.0,17.2287,17.2371,17.2287,17.2287,178233.0
2015-12-30 14:45:00,20.58,20.6,20.58,20.6,153519.0,17.2287,17.2454,17.2287,17.2454,153519.0
2015-12-30 14:50:00,20.6,20.6,20.59,20.59,187653.0,17.2454,17.2454,17.2371,17.2371,187653.0
2015-12-30 14:55:00,20.6,20.6,20.58,20.59,239367.0,17.2454,17.2454,17.2287,17.2371,239367.0
2015-12-30 15:00:00,20.6,20.6,20.58,20.59,267123.0,17.2454,17.2454,17.2287,17.2371,267123.0
2015-12-30 15:05:00,20.59,20.6,20.59,20.6,156423.0,17.2371,17.2454,17.2371,17.2454,156423.0
2015-12-30 15:10:00,20.6,20.61,20.59,20.61,220941.0,17.2454,17.2538,17.2371,17.2538,220941.0
2015-12-30 15:15:00,20.61,20.62,20.61,20.62,274047.0,17.2538,17.2622,17.2538,17.2622,274047.0
2015-12-30 15:20:00,20.62,20.62,20.6,20.61,304128.0,17.2622,17.2622,17.2454,17.2538,304128.0
2015-12-30 15:25:00,20.61,20.61,20.61,20.61,243789.0,17.2538,17.2538,17.2538,17.2538,243789.0
2015-12-30 15:30:00,20.61,20.61,20.57,20.57,539088.0,17.2538,17.2538,17.2203,17.2203,539088.0
2015-12-30 15:35:00,20.57,20.59,20.55,20.58,440649.0,17.2203,17.2371,17.2036,17.2287,440649.0
2015-12-30 15:40:00,20.58,20.59,20.57,20.59,256767.0,17.2287,17.2371,17.2203,17.2371,256767.0
2015-12-30 15:45:00,20.58,20.59,20.58,20.59,255618.0,17.2287,17.2371,17.2287,17.2371,255618.0
2015-12-30 15:50:00,20.59,20.6,20.56,20.57,312873.0,17.2371,17.2454,17.2119,17.2203,312873.0
2015-12-30 15:55:00,20.57,20.58,20.55,20.56,685434.0,17.2203,17.2287,17.2036,17.2119,685434.0
2015-12-31 09:30:00,20.44,20.48,20.43,20.48,475758.0,17.1115,17.145,17.1031,17.145,475758.0
2015-12-31 09:35:00,20.47,20.47,20.42,20.42,284175.0,17.1366,17.1366,17.0947,17.0947,284175.0
2015-12-31 09:40:00,20.42,20.47,20.42,20.45,169011.0,17.0947,17.1366,17.0947,17.1199,169011.0
2015-12-31 09:45:00,20.46,20.47,20.44,20.47,168039.0,17.1282,17.1366,17.1115,17.1366,168039.0
2015-12-31 09:50:00,20.47,20.47,20.45,20.45,153960.0,17.1366,17.1366,17.1199,17.1199,153960.0
2015-12-31 09:55:00,20.45,20.48,20.45,20.48,186621.0,17.1199,17.145,17.1199,17.145,186621.0
2015-12-31 10:00:00,20.48,20.49,20.47,20.47,168669.0,17.145,17.1533,17.1366,17.1366,168669.0
2015-12-31 10:05:00,20.47,20.48,20.45,20.47,167034.0,17.1366,17.145,17.1199,17.1366,167034.0
2015-12-31 10:10:00,20.47,20.49,20.47,20.48,182727.0,17.1366,17.1533,17.1366,17.145,182727.0
2015-12-31 10:15:00,20.48,20.48,20.46,20.46,137043.0,17.145,17.145,17.1282,17.1282,137043.0
2015-12-31 10:20:00,20.46,20.47,20.45,20.47,117834.0,17.1282,17.1366,17.1199,17.1366,117834.0
2015-12-31 10:25:00,20.47,20.47,20.44,20.44,212106.0,17.1366,17.1366,17.1115,17.1115,212106.0
2015-12-31 10:30:00,20.45,20.45,20.4,20.4,352875.0,17.1199,17.1199,17.078,17.078,352875.0
2015-12-31 10:35:00,20.4,20.41,20.39,20.41,134148.0,17.078,17.0864,17.0696,17.0864,134148.0
2015-12-31 10:40:00,20.41,20.44,20.41,20.43,211275.0,17.0864,17.1115,17.0864,17.1031,211275.0
2015-12-31 10:45:00,20.43,20.44,20.4,20.41,406050.0,17.1031,17.1115,17.078,17.0864,406050.0
2015-12-31 10:50:00,20.41,20.43,20.41,20.43,118587.0,17.0864,17.1031,17.0864,17.1031,118587.0
2015-12-31 10:55:00,20.43,20.43,20.41,20.42,134202.0,17.1031,17.1031,17.0864,17.0947,134202.0
2015-12-31 11:00:00,20.42,20.46,20.42,20.44,276645.0,17.0947,17.1282,17.0947,17.1115,276645.0
2015-12-31 11:05:00,20.45,20.46,20.44,20.46,210744.0,17.1199,17.1282,17.1115,17.1282,210744.0
2015-12-31 11:10:00,20.45,20.46,20.45,20.46,98019.0,17.1199,17.1282,17.1199,17.1282,98019.0
2015-12-31 11:15:00,20.46,20.48,20.45,20.48,175155.0,17.1282,17.145,17.1199,17.145,175155.0
2015-12-31 11:20:00,20.47,20.49,20.47,20.48,147348.0,17.1366,17.1533,17.1366,17.145,147348.0
2015-12-31 11:25:00,20.48,20.49,20.47,20.48,140511.0,17.145,17.1533,17.1366,17.145,140511.0
2015-12-31 11:30:00,20.48,20.48,20.46,20.47,151404.0,17.145,17.145,17.1282,17.1366,151404.0
2015-12-31 11:35:00,20.47,20.47,20.46,20.46,115032.0,17.1366,17.1366,17.1282,17.1282,115032.0
2015-12-31 11:40:00,20.46,20.47,20.45,20.46,188085.0,17.1282,17.1366,17.1199,17.1282,188085.0
2015-12-31 11:45:00,20.46,20.49,20.46,20.48,180279.0,17.1282,17.1533,17.1282,17.145,180279.0
2015-12-31 11:50:00,20.48,20.5,20.48,20.49,141645.0,17.145,17.1617,17.145,17.1533,141645.0
2015-12-31 11:55:00,20.49,20.49,20.48,20.49,140199.0,17.1533,17.1533,17.145,17.1533,140199.0
2015-12-31 12:00:00,20.49,20.5,20.48,20.48,130305.0,17.1533,17.1617,17.145,17.145,130305.0
2015-12-31 12:05:00,20.49,20.51,20.48,20.51,292605.0,17.1533,17.1701,17.145,17.1701,292605.0
2015-12-31 12:10:00,20.51,20.52,20.51,20.52,144498.0,17.1701,17.1785,17.1701,17.1785,144498.0
2015-12-31 12:15:00,20.52,20.54,20.52,20.54,309201.0,17.1785,17.1952,17.1785,17.1952,309201.0
2015-12-31 12:20:00,20.54,20.57,20.54,20.57,290487.0,17.1952,17.2203,17.1952,17.2203,290487.0
2015-12-31 12:25:00,20.57,20.57,20.56,20.57,112347.0,17.2203,17.2203,17.2119,17.2203,112347.0
2015-12-31 12:30:00,20.57,20.57,20.55,20.55,202242.0,17.2203,17.2203,17.2036,17.2036,202242.0
2015-12-31 12:35:00,20.56,20.56,20.55,20.55,78831.0,17.2119,17.2119,17.2036,17.2036,78831.0
2015-12-31 12:40:00,20.55,20.56,20.55,20.56,131196.0,17.2036,17.2119,17.2036,17.2119,131196.0
2015-12-31 12:45:00,20.56,20.56,20.55,20.56,132435.0,17.2119,17.2119,17.2036,17.2119,132435.0
2015-12-31 12:50:00,20.56,20.56,20.55,20.56,141129.0,17.2119,17.2119,17.2036,17.2119,141129.0
2015-12-31 12:55:00,20.56,20.57,20.55,20.55,135714.0,17.2119,17.2203,17.2036,17.2036,135714.0
2015-12-31 13:00:00,20.55,20.56,20.54,20.54,187656.0,17.2036,17.2119,17.1952,17.1952,187656.0
2015-12-31 13:05:00,20.54,20.55,20.53,20.53,122865.0,17.1952,17.2036,17.1868,17.1868,122865.0
2015-12-31 13:10:00,20.53,20.54,20.53,20.54,91701.0,17.1868,17.1952,17.1868,17.1952,91701.0
2015-12-31 13:15:00,20.53,20.56,20.53,20.55,125901.0,17.1868,17.2119,17.1868,17.2036,125901.0
2015-12-31 13:20:00,20.54,20.55,20.53,20.54,93654.0,17.1952,17.2036,17.1868,17.1952,93654.0
2015-12-31 13:25:00,20.54,20.55,20.53,20.53,169578.0,17.1952,17.2036,17.1868,17.1868,169578.0
2015-12-31 13:30:00,20.53,20.53,20.53,20.53,136980.0,17.1868,17.1868,17.1868,17.1868,136980.0
2015-12-31 13:35:00,20.53,20.53,20.52,20.53,102459.0,17.1868,17.1868,17.1785,17.1868,102459.0
2015-12-31 13:40:00,20.53,20.53,20.52,20.52,135792.0,17.1868,17.1868,17.1785,17.1785,135792.0
2015-12-31 13:45:00,20.52,20.52,20.5,20.51,169719.0,17.1785,17.1785,17.1617,17.1701,169719.0
2015-12-31 13:50:00,20.51,20.52,20.5,20.51,105990.0,17.1701,17.1785,17.1617,17.1701,105990.0
2015-12-31 13:55:00,20.52,20.52,20.5,20.5,142242.0,17.1785,17.1785,17.1617,17.1617,142242.0
2015-12-31 14:00:00,20.5,20.52,20.5,20.51,166284.0,17.1617,17.1785,17.1617,17.1701,166284.0
2015-12-31 14:05:00,20.51,20.51,20.48,20.49,122547.0,17.1701,17.1701,17.145,17.1533,122547.0
2015-12-31 14:10:00,20.49,20.5,20.49,20.49,119217.0,17.1533,17.1617,17.1533,17.1533,119217.0
2015-12-31 14:15:00,20.49,20.5,20.49,20.5,96228.0,17.1533,17.1617,17.1533,17.1617,96228.0
2015-12-31 14:20:00,20.5,20.5,20.48,20.48,231861.0,17.1617,17.1617,17.145,17.145,231861.0
2015-12-31 14:25:00,20.48,20.48,20.46,20.47,167352.0,17.145,17.145,17.1282,17.1366,167352.0
2015-12-31 14:30:00,20.48,20.48,20.46,20.47,137748.0,17.145,17.145,17.1282,17.1366,137748.0
2015-12-31 14:35:00,20.47,20.47,20.45,20.45,142854.0,17.1366,17.1366,17.1199,17.1199,142854.0
2015-12-31 14:40:00,20.45,20.46,20.45,20.45,151623.0,17.1199,17.1282,17.1199,17.1199,151623.0
2015-12-31 14:45:00,20.45,20.46,20.45,20.45,147009.0,17.1199,17.1282,17.1199,17.1199,147009.0
2015-12-31 14:50:00,20.45,20.47,20.45,20.47,191538.0,17.1199,17.1366,17.1199,17.1366,191538.0
2015-12-31 14:55:00,20.47,20.48,20.47,20.48,211212.0,17.1366,17.145,17.1366,17.145,211212.0
2015-12-31 15:00:00,20.47,20.47,20.46,20.46,125142.0,17.1366,17.1366,17.1282,17.1282,125142.0
2015-12-31 15:05:00,20.46,20.47,20.45,20.46,126138.0,17.1282,17.1366,17.1199,17.1282,126138.0
2015-12-31 15:10:00,20.46,20.47,20.46,20.46,446340.0,17.1282,17.1366,17.1282,17.1282,446340.0
2015-12-31 15:15:00,20.46,20.49,20.46,20.48,255963.0,17.1282,17.1533,17.1282,17.145,255963.0
2015-12-31 15:20:00,20.48,20.49,20.48,20.48,219807.0,17.145,17.1533,17.145,17.145,219807.0
2015-12-31 15:25:00,20.48,20.48,20.46,20.47,329022.0,17.145,17.145,17.1282,17.1366,329022.0
2015-12-31 15:30:00,20.47,20.48,20.46,20.48,331329.0,17.1366,17.145,17.1282,17.145,331329.0
2015-12-31 15:35:00,20.48,20.52,20.48,20.5,339990.0,17.145,17.1785,17.145,17.1617,339990.0
2015-12-31 15:40:00,20.5,20.51,20.47,20.48,357657.0,17.1617,17.1701,17.1366,17.145,357657.0
2015-12-31 15:45:00,20.48,20.49,20.47,20.48,365025.0,17.145,17.1533,17.1366,17.145,365025.0
2015-12-31 15:50:00,20.48,20.49,20.47,20.48,368748.0,17.145,17.1533,17.1366,17.145,368748.0
2015-12-31 15:55:00,20.48,20.48,20.43,20.43,873633.0,17.145,17.145,17.1031,17.1031,873633.0
2016-01-04 09:30:00,20.17,20.25,20.12,20.17,1421826.0,16.8855,16.9524,16.8436,16.8855,1421826.0
2016-01-04 09:35:00,20.17,20.26,20.17,20.24,662058.0,16.8855,16.9608,16.8855,16.9441,662058.0
2016-01-04 09:40:00,20.25,20.25,20.17,20.23,583311.0,16.9524,16.9524,16.8855,16.9357,583311.0
2016-01-04 09:45:00,20.23,20.25,20.2,20.25,413652.0,16.9357,16.9524,16.9106,16.9524,413652.0
2016-01-04 09:50:00,20.25,20.33,20.25,20.32,431016.0,16.9524,17.0194,16.9524,17.011,431016.0
2016-01-04 09:55:00,20.32,20.32,20.25,20.25,417978.0,17.011,17.011,16.9524,16.9524,417978.0
2016-01-04 10:00:00,20.25,20.25,20.2,20.22,563730.0,16.9524,16.9524,16.9106,16.9273,563730.0
2016-01-04 10:05:00,20.22,20.28,20.22,20.28,412119.0,16.9273,16.9775,16.9273,16.9775,412119.0
2016-01-04 10:10:00,20.28,20.31,20.26,20.3,398601.0,16.9775,17.0027,16.9608,16.9943,398601.0
2016-01-04 10:15:00,20.3,20.34,20.29,20.34,556809.0,16.9943,17.0278,16.9859,17.0278,556809.0
2016-01-04 10:20:00,20.34,20.37,20.33,20.34,407148.0,17.0278,17.0529,17.0194,17.0278,407148.0
2016-01-04 10:25:00,20.33,20.35,20.33,20.33,282141.0,17.0194,17.0361,17.0194,17.0194,282141.0
2016-01-04 10:30:00,20.33,20.33,20.27,20.27,344715.0,17.0194,17.0194,16.9692,16.9692,344715.0
2016-01-04 10:35:00,20.26,20.27,20.22,20.24,489636.0,16.9608,16.9692,16.9273,16.9441,489636.0
2016-01-04 10:40:00,20.24,20.27,20.23,20.27,568284.0,16.9441,16.9692,16.9357,16.9692,568284.0
2016-01-04 10:45:00,20.27,20.27,20.25,20.27,310398.0,16.9692,16.9692,16.9524,16.9692,310398.0
2016-01-04 10:50:00,20.27,20.28,20.26,20.26,339252.0,16.9692,16.9775,16.9608,16.9608,339252.0
2016-01-04 10:55:00,20.26,20.27,20.26,20.27,372435.0,16.9608,16.9692,16.9608,16.9692,372435.0
2016-01-04 11:00:00,20.26,20.26,20.22,20.24,456261.0,16.9608,16.9608,16.9273,16.9441,456261.0
2016-01-04 11:05:00,20.24,20.24,20.22,20.22,429966.0,16.9441,16.9441,16.9273,16.9273,429966.0
2016-01-04 11:10:00,20.22,20.23,20.19,20.23,384864.0,16.9273,16.9357,16.9022,16.9357,384864.0
2016-01-04 11:15:00,20.23,20.23,20.21,20.21,406425.0,16.9357,16.9357,16.9189,16.9189,406425.0
2016-01-04 11:20:00,20.21,20.21,20.19,20.19,351684.0,16.9189,16.9189,16.9022,16.9022,351684.0
2016-01-04 11:25:00,20.19,20.2,20.17,20.18,426537.0,16.9022,16.9106,16.8855,16.8938,426537.0
2016-01-04 11:30:00,20.18,20.2,20.17,20.2,305373.0,16.8938,16.9106,16.8855,16.9106,305373.0
2016-01-04 11:35:00,20.2,20.2,20.18,20.2,291573.0,16.9106,16.9106,16.8938,16.9106,291573.0
2016-01-04 11:40:00,20.2,20.23,20.2,20.2,405360.0,16.9106,16.9357,16.9106,16.9106,405360.0
2016-01-04 11:45:00,20.2,20.21,20.19,20.2,414096.0,16.9106,16.9189,16.9022,16.9106,414096.0
2016-01-04 11:50:00,20.2,20.29,20.2,20.29,598794.0,16.9106,16.9859,16.9106,16.9859,598794.0
2016-01-04 11:55:00,20.28,20.31,20.28,20.3,375357.0,16.9775,17.0027,16.9775,16.9943,375357.0
2016-01-04 12:00:00,20.3,20.31,20.29,20.3,264291.0,16.9943,17.0027,16.9859,16.9943,264291.0
2016-01-04 12:05:00,20.3,20.33,20.28,20.32,338136.0,16.9943,17.0194,16.9775,17.011,338136.0
2016-01-04 12:10:00,20.32,20.34,20.31,20.33,487251.0,17.011,17.0278,17.0027,17.0194,487251.0
2016-01-04 12:15:00,20.33,20.38,20.33,20.37,478554.0,17.0194,17.0613,17.0194,17.0529,478554.0
2016-01-04 12:20:00,20.37,20.39,20.36,20.38,401982.0,17.0529,17.0696,17.0445,17.0613,401982.0
2016-01-04 12:25:00,20.37,20.39,20.37,20.38,253629.0,17.0529,17.0696,17.0529,17.0613,253629.0
2016-01-04 12:30:00,20.37,20.38,20.34,20.36,252777.0,17.0529,17.0613,17.0278,17.0445,252777.0
2016-01-04 12:35:00,20.36,20.38,20.35,20.38,311604.0,17.0445,17.0613,17.0361,17.0613,311604.0
2016-01-04 12:40:00,20.38,20.42,20.37,20.41,372330.0,17.0613,17.0947,17.0529,17.0864,372330.0
2016-01-04 12:45:00,20.41,20.43,20.41,20.42,408102.0,17.0864,17.1031,17.0864,17.0947,408102.0
2016-01-04 12:50:00,20.42,20.44,20.41,20.44,359250.0,17.0947,17.1115,17.0864,17.1115,359250.0
2016-01-04 12:55:00,20.44,20.44,20.37,20.38,332031.0,17.1115,17.1115,17.0529,17.0613,332031.0
2016-01-04 13:00:00,20.38,20.41,20.38,20.41,217722.0,17.0613,17.0864,17.0613,17.0864,217722.0
2016-01-04 13:05:00,20.41,20.42,20.39,20.41,314043.0,17.0864,17.0947,17.0696,17.0864,314043.0
2016-01-04 13:10:00,20.41,20.42,20.4,20.41,197994.0,17.0864,17.0947,17.078,17.0864,197994.0
2016-01-04 13:15:00,20.41,20.43,20.39,20.39,262044.0,17.0864,17.1031,17.0696,17.0696,262044.0
2016-01-04 13:20:00,20.39,20.4,20.37,20.38,180984.0,17.0696,17.078,17.0529,17.0613,180984.0
2016-01-04 13:25:00,20.38,20.41,20.37,20.4,183771.0,17.0613,17.0864,17.0529,17.078,183771.0
2016-01-04 13:30:00,20.4,20.42,20.39,20.41,422058.0,17.078,17.0947,17.0696,17.0864,422058.0
2016-01-04 13:35:00,20.41,20.42,20.4,20.4,172098.0,17.0864,17.0947,17.078,17.078,172098.0
2016-01-04 13:40:00,20.4,20.42,20.4,20.42,338274.0,17.078,17.0947,17.078,17.0947,338274.0
2016-01-04 13:45:00,20.41,20.42,20.4,20.42,171495.0,17.0864,17.0947,17.078,17.0947,171495.0
2016-01-04 13:50:00,20.42,20.43,20.4,20.41,254214.0,17.0947,17.1031,17.078,17.0864,254214.0
2016-01-04 13:55:00,20.41,20.42,20.39,20.4,223593.0,17.0864,17.0947,17.0696,17.078,223593.0
2016-01-04 14:00:00,20.39,20.4,20.37,20.39,177972.0,17.0696,17.078,17.0529,17.0696,177972.0
2016-01-04 14:05:00,20.39,20.39,20.36,20.38,168735.0,17.0696,17.0696,17.0445,17.0613,168735.0
2016-01-04 14:10:00,20.38,20.38,20.36,20.37,178860.0,17.0613,17.0613,17.0445,17.0529,178860.0
2016-01-04 14:15:00,20.37,20.38,20.34,20.36,234516.0,17.0529,17.0613,17.0278,17.0445,234516.0
2016-01-04 14:20:00,20.36,20.37,20.35,20.36,235545.0,17.0445,17.0529,17.0361,17.0445,235545.0
2016-01-04 14:25:00,20.36,20.38,20.35,20.37,315297.0,17.0445,17.0613,17.0361,17.0529,315297.0
2016-01-04 14:30:00,20.37,20.38,20.32,20.32,219150.0,17.0529,17.0613,17.011,17.011,219150.0
2016-01-04 14:35:00,20.32,20.33,20.3,20.32,229407.0,17.011,17.0194,16.9943,17.011,229407.0
2016-01-04 14:40:00,20.32,20.33,20.31,20.32,214410.0,17.011,17.0194,17.0027,17.011,214410.0
2016-01-04 14:45:00,20.32,20.33,20.31,20.32,276336.0,17.011,17.0194,17.0027,17.011,276336.0
2016-01-04 14:50:00,20.32,20.33,20.3,20.3,224703.0,17.011,17.0194,16.9943,16.9943,224703.0
2016-01-04 14:55:00,20.3,20.32,20.3,20.31,281877.0,16.9943,17.011,16.9943,17.0027,281877.0
2016-01-04 15:00:00,20.32,20.32,20.29,20.3,239466.0,17.011,17.011,16.9859,16.9943,239466.0
2016-01-04 15:05:00,20.3,20.33,20.29,20.33,338415.0,16.9943,17.0194,16.9859,17.0194,338415.0
2016-01-04 15:10:00,20.33,20.34,20.3,20.32,268500.0,17.0194,17.0278,16.9943,17.011,268500.0
2016-01-04 15:15:00,20.32,20.35,20.32,20.35,488538.0,17.011,17.0361,17.011,17.0361,488538.0
2016-01-04 15:20:00,20.34,20.35,20.33,20.33,333609.0,17.0278,17.0361,17.0194,17.0194,333609.0
2016-01-04 15:25:00,20.33,20.35,20.33,20.34,344355.0,17.0194,17.0361,17.0194,17.0278,344355.0
2016-01-04 15:30:00,20.34,20.38,20.34,20.36,370857.0,17.0278,17.0613,17.0278,17.0445,370857.0
2016-01-04 15:35:00,20.36,20.4,20.34,20.39,399942.0,17.0445,17.078,17.0278,17.0696,399942.0
2016-01-04 15:40:00,20.39,20.41,20.39,20.4,300033.0,17.0696,17.0864,17.0696,17.078,300033.0
2016-01-04 15:45:00,20.4,20.46,20.4,20.46,900933.0,17.078,17.1282,17.078,17.1282,900933.0
2016-01-04 15:50:00,20.46,20.49,20.44,20.45,844335.0,17.1282,17.1533,17.1115,17.1199,844335.0
2016-01-04 15:55:00,20.45,20.5,20.45,20.49,981801.0,17.1199,17.1617,17.1199,17.1533,981801.0
2016-01-05 09:30:00,20.68,20.78,20.62,20.74,1746120.0,17.3124,17.3961,17.2622,17.3626,1746120.0
2016-01-05 09:35:00,20.74,20.82,20.71,20.82,740760.0,17.3626,17.4296,17.3375,17.4296,740760.0
2016-01-05 09:40:00,20.82,20.82,20.76,20.8,654180.0,17.4296,17.4296,17.3794,17.4129,654180.0
2016-01-05 09:45:00,20.8,20.8,20.67,20.77,577029.0,17.4129,17.4129,17.304,17.3878,577029.0
2016-01-05 09:50:00,20.77,20.8,20.74,20.74,266478.0,17.3878,17.4129,17.3626,17.3626,266478.0
2016-01-05 09:55:00,20.74,20.77,20.73,20.75,388233.0,17.3626,17.3878,17.3543,17.371,388233.0
2016-01-05 10:00:00,20.75,20.81,20.75,20.8,789762.0,17.371,17.4212,17.371,17.4129,789762.0
2016-01-05 10:05:00,20.79,20.81,20.78,20.79,406569.0,17.4045,17.4212,17.3961,17.4045,406569.0
2016-01-05 10:10:00,20.79,20.87,20.79,20.85,733677.0,17.4045,17.4715,17.4045,17.4547,733677.0
2016-01-05 10:15:00,20.85,20.86,20.8,20.8,505110.0,17.4547,17.4631,17.4129,17.4129,505110.0
2016-01-05 10:20:00,20.8,20.8,20.75,20.79,414243.0,17.4129,17.4129,17.371,17.4045,414243.0
2016-01-05 10:25:00,20.79,20.82,20.77,20.82,440352.0,17.4045,17.4296,17.3878,17.4296,440352.0
2016-01-05 10:30:00,20.82,20.83,20.78,20.8,369057.0,17.4296,17.438,17.3961,17.4129,369057.0
2016-01-05 10:35:00,20.8,20.83,20.79,20.82,249672.0,17.4129,17.438,17.4045,17.4296,249672.0
2016-01-05 10:40:00,20.82,20.82,20.78,20.79,321300.0,17.4296,17.4296,17.3961,17.4045,321300.0
2016-01-05 10:45:00,20.79,20.82,20.78,20.82,297564.0,17.4045,17.4296,17.3961,17.4296,297564.0
2016-01-05 10:50:00,20.82,20.86,20.81,20.84,397134.0,17.4296,17.4631,17.4212,17.4464,397134.0
2016-01-05 10:55:00,20.85,20.87,20.84,20.87,319524.0,17.4547,17.4715,17.4464,17.4715,319524.0
2016-01-05 11:00:00,20.87,20.87,20.86,20.87,438723.0,17.4715,17.4715,17.4631,17.4715,438723.0
2016-01-05 11:05:00,20.87,20.89,20.86,20.87,485589.0,17.4715,17.4882,17.4631,17.4715,485589.0
2016-01-05 11:10:00,20.87,20.87,20.82,20.83,339708.0,17.4715,17.4715,17.4296,17.438,339708.0
2016-01-05 11:15:00,20.84,20.85,20.81,20.82,307356.0,17.4464,17.4547,17.4212,17.4296,307356.0
2016-01-05 11:20:00,20.82,20.83,20.81,20.82,313458.0,17.4296,17.438,17.4212,17.4296,313458.0
2016-01-05 11:25:00,20.82,20.86,20.82,20.83,295938.0,17.4296,17.4631,17.4296,17.438,295938.0
2016-01-05 11:30:00,20.83,20.9,20.82,20.9,443769.0,17.438,17.4966,17.4296,17.4966,443769.0
2016-01-05 11:35:00,20.9,20.9,20.86,20.88,348882.0,17.4966,17.4966,17.4631,17.4798,348882.0
2016-01-05 11:40:00,20.88,20.9,20.87,20.89,312189.0,17.4798,17.4966,17.4715,17.4882,312189.0
2016-01-05 11:45:00,20.89,20.92,20.88,20.92,355797.0,17.4882,17.5133,17.4798,17.5133,355797.0
2016-01-05 11:50:00,20.92,20.93,20.88,20.89,497973.0,17.5133,17.5217,17.4798,17.4882,497973.0
2016-01-05 11:55:00,20.9,20.92,20.88,20.92,238062.0,17.4966,17.5133,17.4798,17.5133,238062.0
2016-01-05 12:00:00,20.92,20.92,20.88,20.89,314328.0,17.5133,17.5133,17.4798,17.4882,314328.0
2016-01-05 12:05:00,20.89,20.9,20.86,20.87,306018.0,17.4882,17.4966,17.4631,17.4715,306018.0
2016-01-05 12:10:00,20.87,20.88,20.84,20.86,469017.0,17.4715,17.4798,17.4464,17.4631,469017.0
2016-01-05 12:15:00,20.86,20.9,20.86,20.89,308379.0,17.4631,17.4966,17.4631,17.4882,308379.0
2016-01-05 12:20:00,20.89,20.91,20.88,20.89,360936.0,17.4882,17.505,17.4798,17.4882,360936.0
2016-01-05 12:25:00,20.89,20.89,20.87,20.89,238158.0,17.4882,17.4882,17.4715,17.4882,238158.0
2016-01-05 12:30:00,20.88,20.9,20.86,20.89,388563.0,17.4798,17.4966,17.4631,17.4882,388563.0
2016-01-05 12:35:00,20.9,20.93,20.89,20.93,294420.0,17.4966,17.5217,17.4882,17.5217,294420.0
2016-01-05 12:40:00,20.93,20.93,20.86,20.87,251793.0,17.5217,17.5217,17.4631,17.4715,251793.0
2016-01-05 12:45:00,20.87,20.89,20.86,20.87,154560.0,17.4715,17.4882,17.4631,17.4715,154560.0
2016-01-05 12:50:00,20.87,20.91,20.85,20.91,272268.0,17.4715,17.505,17.4547,17.505,272268.0
2016-01-05 12:55:00,20.91,20.92,20.88,20.9,234327.0,17.505,17.5133,17.4798,17.4966,234327.0
2016-01-05 13:00:00,20.9,20.91,20.89,20.91,186123.0,17.4966,17.505,17.4882,17.505,186123.0
2016-01-05 13:05:00,20.91,20.92,20.88,20.92,303936.0,17.505,17.5133,17.4798,17.5133,303936.0
2016-01-05 13:10:00,20.92,20.94,20.9,20.91,328827.0,17.5133,17.5301,17.4966,17.505,328827.0
2016-01-05 13:15:00,20.9,20.91,20.88,20.89,178041.0,17.4966,17.505,17.4798,17.4882,178041.0
2016-01-05 13:20:00,20.89,20.9,20.87,20.9,155982.0,17.4882,17.4966,17.4715,17.4966,155982.0
2016-01-05 13:25:00,20.9,20.93,20.89,20.91,189540.0,17.4966,17.5217,17.4882,17.505,189540.0
2016-01-05 13:30:00,20.91,20.91,20.87,20.88,222018.0,17.505,17.505,17.4715,17.4798,222018.0
2016-01-05 13:35:00,20.88,20.91,20.88,20.91,175839.0,17.4798,17.505,17.4798,17.505,175839.0
2016-01-05 13:40:00,20.9,20.94,20.9,20.93,382731.0,17.4966,17.5301,17.4966,17.5217,382731.0
2016-01-05 13:45:00,20.93,20.94,20.92,20.94,335874.0,17.5217,17.5301,17.5133,17.5301,335874.0
2016-01-05 13:50:00,20.94,20.96,20.92,20.94,301059.0,17.5301,17.5468,17.5133,17.5301,301059.0
2016-01-05 13:55:00,20.94,20.95,20.9,20.91,234534.0,17.5301,17.5384,17.4966,17.505,234534.0
2016-01-05 14:00:00,20.91,20.92,20.89,20.91,383172.0,17.505,17.5133,17.4882,17.505,383172.0
2016-01-05 14:05:00,20.91,20.93,20.9,20.93,274299.0,17.505,17.5217,17.4966,17.5217,274299.0
2016-01-05 14:10:00,20.93,20.96,20.92,20.94,387243.0,17.5217,17.5468,17.5133,17.5301,387243.0
2016-01-05 14:15:00,20.94,20.97,20.93,20.96,357801.0,17.5301,17.5552,17.5217,17.5468,357801.0
2016-01-05 14:20:00,20.97,21.0,20.96,20.99,490020.0,17.5552,17.5803,17.5468,17.5719,490020.0
2016-01-05 14:25:00,20.99,20.99,20.97,20.98,270177.0,17.5719,17.5719,17.5552,17.5636,270177.0
2016-01-05 14:30:00,20.97,20.99,20.95,20.96,373995.0,17.5552,17.5719,17.5384,17.5468,373995.0
2016-01-05 14:35:00,20.96,20.99,20.94,20.99,530157.0,17.5468,17.5719,17.5301,17.5719,530157.0
2016-01-05 14:40:00,20.99,20.99,20.95,20.95,341001.0,17.5719,17.5719,17.5384,17.5384,341001.0
2016-01-05 14:45:00,20.96,20.97,20.94,20.97,290628.0,17.5468,17.5552,17.5301,17.5552,290628.0
2016-01-05 14:50:00,20.97,20.97,20.95,20.96,287484.0,17.5552,17.5552,17.5384,17.5468,287484.0
2016-01-05 14:55:00,20.96,20.98,20.95,20.97,355710.0,17.5468,17.5636,17.5384,17.5552,355710.0
2016-01-05 15:00:00,20.97,20.97,20.94,20.95,365994.0,17.5552,17.5552,17.5301,17.5384,365994.0
2016-01-05 15:05:00,20.95,20.95,20.93,20.94,386340.0,17.5384,17.5384,17.5217,17.5301,386340.0
2016-01-05 15:10:00,20.94,20.95,20.92,20.94,281430.0,17.5301,17.5384,17.5133,17.5301,281430.0
2016-01-05 15:15:00,20.94,20.95,20.92,20.93,319416.0,17.5301,17.5384,17.5133,17.5217,319416.0
2016-01-05 15:20:00,20.93,20.95,20.91,20.94,495453.0,17.5217,17.5384,17.505,17.5301,495453.0
2016-01-05 15:25:00,20.94,20.97,20.93,20.97,372549.0,17.5301,17.5552,17.5217,17.5552,372549.0
2016-01-05 15:30:00,20.97,21.0,20.94,20.98,665316.0,17.5552,17.5803,17.5301,17.5636,665316.0
2016-01-05 15:35:00,20.98,20.99,20.98,20.99,657114.0,17.5636,17.5719,17.5636,17.5719,657114.0
2016-01-05 15:40:00,20.99,21.02,20.97,20.99,842589.0,17.5719,17.597,17.5552,17.5719,842589.0
2016-01-05 15:45:00,20.99,21.01,20.97,21.01,584373.0,17.5719,17.5887,17.5552,17.5887,584373.0
2016-01-05 15:50:00,21.01,21.01,21.0,21.0,795522.0,17.5887,17.5887,17.5803,17.5803,795522.0
2016-01-05 15:55:00,21.0,21.0,20.95,20.98,2357304.0,17.5803,17.5803,17.5384,17.5636,2357304.0
2016-01-06 09:30:00,20.83,20.9,20.83,20.84,787674.0,17.438,17.4966,17.438,17.4464,787674.0
2016-01-06 09:35:00,20.84,20.96,20.82,20.92,737406.0,17.4464,17.5468,17.4296,17.5133,737406.0
2016-01-06 09:40:00,20.92,21.03,20.91,21.03,838533.0,17.5133,17.6054,17.505,17.6054,838533.0
2016-01-06 09:45:00,21.02,21.14,21.02,21.11,1229190.0,17.597,17.6975,17.597,17.6724,1229190.0
2016-01-06 09:50:00,21.11,21.22,21.11,21.17,1436973.0,17.6724,17.7645,17.6724,17.7226,1436973.0
2016-01-06 09:55:00,21.17,21.2,21.14,21.2,1480410.0,17.7226,17.7477,17.6975,17.7477,1480410.0
2016-01-06 10:00:00,21.2,21.21,21.18,21.19,953691.0,17.7477,17.7561,17.731,17.7394,953691.0
2016-01-06 10:05:00,21.19,21.21,21.17,21.2,942021.0,17.7394,17.7561,17.7226,17.7477,942021.0
2016-01-06 10:10:00,21.2,21.2,21.17,21.2,679950.0,17.7477,17.7477,17.7226,17.7477,679950.0
2016-01-06 10:15:00,21.2,21.28,21.2,21.23,1215984.0,17.7477,17.8147,17.7477,17.7728,1215984.0
2016-01-06 10:20:00,21.23,21.28,21.23,21.26,807039.0,17.7728,17.8147,17.7728,17.798,807039.0
2016-01-06 10:25:00,21.26,21.26,21.23,21.25,468186.0,17.798,17.798,17.7728,17.7896,468186.0
2016-01-06 10:30:00,21.25,21.25,21.23,21.25,604716.0,17.7896,17.7896,17.7728,17.7896,604716.0
2016-01-06 10:35:00,21.24,21.25,21.22,21.23,670092.0,17.7812,17.7896,17.7645,17.7728,670092.0
2016-01-06 10:40:00,21.23,21.23,21.17,21.18,1045563.0,17.7728,17.7728,17.7226,17.731,1045563.0
2016-01-06 10:45:00,21.18,21.19,21.11,21.13,536037.0,17.731,17.7394,17.6724,17.6891,536037.0
2016-01-06 10:50:00,21.13,21.16,21.13,21.15,414126.0,17.6891,17.7142,17.6891,17.7059,414126.0
2016-01-06 10:55:00,21.15,21.17,21.14,21.15,565047.0,17.7059,17.7226,17.6975,17.7059,565047.0
2016-01-06 11:00:00,21.16,21.2,21.14,21.19,452424.0,17.7142,17.7477,17.6975,17.7394,452424.0
2016-01-06 11:05:00,21.19,21.22,21.18,21.22,541815.0,17.7394,17.7645,17.731,17.7645,541815.0
2016-01-06 11:10:00,21.22,21.22,21.21,21.22,374664.0,17.7645,17.7645,17.7561,17.7645,374664.0
2016-01-06 11:15:00,21.22,21.23,21.19,21.22,356664.0,17.7645,17.7728,17.7394,17.7645,356664.0
2016-01-06 11:20:00,21.22,21.25,21.21,21.22,452106.0,17.7645,17.7896,17.7561,17.7645,452106.0
2016-01-06 11:25:00,21.22,21.24,21.21,21.24,550944.0,17.7645,17.7812,17.7561,17.7812,550944.0
2016-01-06 11:30:00,21.24,21.24,21.2,21.23,335832.0,17.7812,17.7812,17.7477,17.7728,335832.0
2016-01-06 11:35:00,21.23,21.25,21.22,21.24,362079.0,17.7728,17.7896,17.7645,17.7812,362079.0
2016-01-06 11:40:00,21.24,21.25,21.21,21.22,443445.0,17.7812,17.7896,17.7561,17.7645,443445.0
2016-01-06 11:45:00,21.22,21.25,21.21,21.24,471039.0,17.7645,17.7896,17.7561,17.7812,471039.0
2016-01-06 11:50:00,21.24,21.26,21.23,21.26,311277.0,17.7812,17.798,17.7728,17.798,311277.0
2016-01-06 11:55:00,21.26,21.26,21.23,21.24,295971.0,17.798,17.798,17.7728,17.7812,295971.0
2016-01-06 12:00:00,21.24,21.25,21.21,21.24,522648.0,17.7812,17.7896,17.7561,17.7812,522648.0
2016-01-06 12:05:00,21.24,21.25,21.23,21.24,280257.0,17.7812,17.7896,17.7728,17.7812,280257.0
2016-01-06 12:10:00,21.23,21.24,21.21,21.24,305589.0,17.7728,17.7812,17.7561,17.7812,305589.0
2016-01-06 12:15:00,21.24,21.27,21.23,21.24,447468.0,17.7812,17.8063,17.7728,17.7812,447468.0
2016-01-06 12:20:00,21.24,21.24,21.22,21.23,230742.0,17.7812,17.7812,17.7645,17.7728,230742.0
2016-01-06 12:25:00,21.23,21.23,21.19,21.22,238359.0,17.7728,17.7728,17.7394,17.7645,238359.0
2016-01-06 12:30:00,21.22,21.25,21.22,21.25,237897.0,17.7645,17.7896,17.7645,17.7896,237897.0
2016-01-06 12:35:00,21.25,21.28,21.24,21.27,359421.0,17.7896,17.8147,17.7812,17.8063,359421.0
2016-01-06 12:40:00,21.27,21.32,21.26,21.27,561732.0,17.8063,17.8482,17.798,17.8063,561732.0
2016-01-06 12:45:00,21.27,21.29,21.25,21.26,207699.0,17.8063,17.8231,17.7896,17.798,207699.0
2016-01-06 12:50:00,21.26,21.27,21.25,21.25,151665.0,17.798,17.8063,17.7896,17.7896,151665.0
2016-01-06 12:55:00,21.25,21.26,21.25,21.26,158175.0,17.7896,17.798,17.7896,17.798,158175.0
2016-01-06 13:00:00,21.26,21.28,21.25,21.28,393939.0,17.798,17.8147,17.7896,17.8147,393939.0
2016-01-06 13:05:00,21.27,21.28,21.25,21.26,213357.0,17.8063,17.8147,17.7896,17.798,213357.0
2016-01-06 13:10:00,21.26,21.26,21.23,21.23,432501.0,17.798,17.798,17.7728,17.7728,432501.0
2016-01-06 13:15:00,21.23,21.25,21.21,21.22,245382.0,17.7728,17.7896,17.7561,17.7645,245382.0
2016-01-06 13:20:00,21.22,21.25,21.21,21.24,422817.0,17.7645,17.7896,17.7561,17.7812,422817.0
2016-01-06 13:25:00,21.24,21.24,21.22,21.22,191748.0,17.7812,17.7812,17.7645,17.7645,191748.0
2016-01-06 13:30:00,21.22,21.24,21.22,21.22,237051.0,17.7645,17.7812,17.7645,17.7645,237051.0
2016-01-06 13:35:00,21.22,21.23,21.21,21.23,442704.0,17.7645,17.7728,17.7561,17.7728,442704.0
2016-01-06 13:40:00,21.22,21.23,21.22,21.23,236844.0,17.7645,17.7728,17.7645,17.7728,236844.0
2016-01-06 13:45:00,21.23,21.26,21.23,21.25,288732.0,17.7728,17.798,17.7728,17.7896,288732.0
2016-01-06 13:50:00,21.25,21.28,21.24,21.27,317838.0,17.7896,17.8147,17.7812,17.8063,317838.0
2016-01-06 13:55:00,21.27,21.27,21.26,21.27,323760.0,17.8063,17.8063,17.798,17.8063,323760.0
2016-01-06 14:00:00,21.27,21.29,21.25,21.28,434088.0,17.8063,17.8231,17.7896,17.8147,434088.0
2016-01-06 14:05:00,21.27,21.31,21.25,21.3,480561.0,17.8063,17.8398,17.7896,17.8314,480561.0
2016-01-06 14:10:00,21.3,21.31,21.27,21.29,388494.0,17.8314,17.8398,17.8063,17.8231,388494.0
2016-01-06 14:15:00,21.3,21.3,21.27,21.29,382047.0,17.8314,17.8314,17.8063,17.8231,382047.0
2016-01-06 14:20:00,21.29,21.29,21.26,21.28,418044.0,17.8231,17.8231,17.798,17.8147,418044.0
2016-01-06 14:25:00,21.28,21.31,21.28,21.31,635109.0,17.8147,17.8398,17.8147,17.8398,635109.0
2016-01-06 14:30:00,21.31,21.31,21.26,21.28,379275.0,17.8398,17.8398,17.798,17.8147,379275.0
2016-01-06 14:35:00,21.28,21.29,21.25,21.26,593979.0,17.8147,17.8231,17.7896,17.798,593979.0
2016-01-06 14:40:00,21.26,21.26,21.18,21.2,516018.0,17.798,17.798,17.731,17.7477,516018.0
2016-01-06 14:45:00,21.2,21.2,21.13,21.13,540426.0,17.7477,17.7477,17.6891,17.6891,540426.0
2016-01-06 14:50:00,21.13,21.17,21.09,21.15,1071426.0,17.6891,17.7226,17.6556,17.7059,1071426.0
2016-01-06 14:55:00,21.14,21.15,21.11,21.13,443403.0,17.6975,17.7059,17.6724,17.6891,443403.0
2016-01-06 15:00:00,21.13,21.14,21.1,21.13,469446.0,17.6891,17.6975,17.664,17.6891,469446.0
2016-01-06 15:05:00,21.12,21.13,21.09,21.09,347865.0,17.6808,17.6891,17.6556,17.6556,347865.0
2016-01-06 15:10:00,21.1,21.18,21.09,21.17,844185.0,17.664,17.731,17.6556,17.7226,844185.0
2016-01-06 15:15:00,21.17,21.18,21.16,21.17,517752.0,17.7226,17.731,17.7142,17.7226,517752.0
2016-01-06 15:20:00,21.17,21.19,21.16,21.19,536526.0,17.7226,17.7394,17.7142,17.7394,536526.0
2016-01-06 15:25:00,21.18,21.22,21.18,21.2,620259.0,17.731,17.7645,17.731,17.7477,620259.0
2016-01-06 15:30:00,21.2,21.22,21.18,21.2,711591.0,17.7477,17.7645,17.731,17.7477,711591.0
2016-01-06 15:35:00,21.2,21.21,21.18,21.2,535563.0,17.7477,17.7561,17.731,17.7477,535563.0
2016-01-06 15:40:00,21.2,21.21,21.17,21.19,566406.0,17.7477,17.7561,17.7226,17.7394,566406.0
2016-01-06 15:45:00,21.19,21.2,21.15,21.16,1132290.0,17.7394,17.7477,17.7059,17.7142,1132290.0
2016-01-06 15:50:00,21.16,21.17,21.14,21.16,1200321.0,17.7142,17.7226,17.6975,17.7142,1200321.0
2016-01-06 15:55:00,21.16,21.21,21.15,21.2,2235639.0,17.7142,17.7561,17.7059,17.7477,2235639.0
2016-01-07 09:30:00,20.99,21.16,20.97,21.14,1528551.0,17.5719,17.7142,17.5552,17.6975,1528551.0
2016-01-07 09:35:00,21.13,21.3,21.12,21.27,957618.0,17.6891,17.8314,17.6808,17.8063,957618.0
2016-01-07 09:40:00,21.27,21.4,21.26,21.38,1720491.0,17.8063,17.9152,17.798,17.8984,1720491.0
2016-01-07 09:45:00,21.38,21.47,21.34,21.44,984621.0,17.8984,17.9738,17.8649,17.9486,984621.0
2016-01-07 09:50:00,21.45,21.48,21.4,21.46,1068036.0,17.957,17.9821,17.9152,17.9654,1068036.0
2016-01-07 09:55:00,21.46,21.55,21.43,21.52,1588788.0,17.9654,18.0407,17.9403,18.0156,1588788.0
2016-01-07 10:00:00,21.52,21.74,21.52,21.67,3344526.0,18.0156,18.1998,18.0156,18.1412,3344526.0
2016-01-07 10:05:00,21.67,21.73,21.61,21.66,2041149.0,18.1412,18.1914,18.091,18.1328,2041149.0
2016-01-07 10:10:00,21.66,21.68,21.58,21.66,1922184.0,18.1328,18.1496,18.0658,18.1328,1922184.0
2016-01-07 10:15:00,21.66,21.67,21.58,21.61,889344.0,18.1328,18.1412,18.0658,18.091,889344.0
2016-01-07 10:20:00,21.61,21.63,21.51,21.52,1429128.0,18.091,18.1077,18.0072,18.0156,1429128.0
2016-01-07 10:25:00,21.52,21.56,21.47,21.5,1011474.0,18.0156,18.0491,17.9738,17.9989,1011474.0
2016-01-07 10:30:00,21.51,21.57,21.5,21.55,596394.0,18.0072,18.0575,17.9989,18.0407,596394.0
2016-01-07 10:35:00,21.55,21.56,21.53,21.56,467193.0,18.0407,18.0491,18.024,18.0491,467193.0
2016-01-07 10:40:00,21.55,21.58,21.53,21.53,887478.0,18.0407,18.0658,18.024,18.024,887478.0
2016-01-07 10:45:00,21.53,21.55,21.51,21.55,642258.0,18.024,18.0407,18.0072,18.0407,642258.0
2016-01-07 10:50:00,21.55,21.58,21.54,21.56,562029.0,18.0407,18.0658,18.0324,18.0491,562029.0
2016-01-07 10:55:00,21.56,21.57,21.53,21.56,561813.0,18.0491,18.0575,18.024,18.0491,561813.0
2016-01-07 11:00:00,21.56,21.57,21.55,21.55,542475.0,18.0491,18.0575,18.0407,18.0407,542475.0
2016-01-07 11:05:00,21.55,21.58,21.51,21.54,825129.0,18.0407,18.0658,18.0072,18.0324,825129.0
2016-01-07 11:10:00,21.55,21.55,21.47,21.49,623931.0,18.0407,18.0407,17.9738,17.9905,623931.0
2016-01-07 11:15:00,21.49,21.54,21.48,21.53,510375.0,17.9905,18.0324,17.9821,18.024,510375.0
2016-01-07 11:20:00,21.53,21.54,21.47,21.49,456198.0,18.024,18.0324,17.9738,17.9905,456198.0
2016-01-07 11:25:00,21.49,21.52,21.47,21.48,518961.0,17.9905,18.0156,17.9738,17.9821,518961.0
2016-01-07 11:30:00,21.48,21.5,21.47,21.48,583311.0,17.9821,17.9989,17.9738,17.9821,583311.0
2016-01-07 11:35:00,21.49,21.5,21.47,21.49,516027.0,17.9905,17.9989,17.9738,17.9905,516027.0
2016-01-07 11:40:00,21.49,21.53,21.48,21.52,409539.0,17.9905,18.024,17.9821,18.0156,409539.0
2016-01-07 11:45:00,21.52,21.52,21.44,21.47,501390.0,18.0156,18.0156,17.9486,17.9738,501390.0
2016-01-07 11:50:00,21.47,21.55,21.46,21.53,656622.0,17.9738,18.0407,17.9654,18.024,656622.0
2016-01-07 11:55:00,21.53,21.56,21.52,21.52,418245.0,18.024,18.0491,18.0156,18.0156,418245.0
2016-01-07 12:00:00,21.52,21.61,21.51,21.6,906831.0,18.0156,18.091,18.0072,18.0826,906831.0
2016-01-07 12:05:00,21.6,21.62,21.57,21.6,643989.0,18.0826,18.0993,18.0575,18.0826,643989.0
2016-01-07 12:10:00,21.6,21.61,21.56,21.6,752511.0,18.0826,18.091,18.0491,18.0826,752511.0
2016-01-07 12:15:00,21.6,21.6,21.56,21.59,1617828.0,18.0826,18.0826,18.0491,18.0742,1617828.0
2016-01-07 12:20:00,21.59,21.6,21.58,21.58,581007.0,18.0742,18.0826,18.0658,18.0658,581007.0
2016-01-07 12:25:00,21.58,21.59,21.57,21.59,514959.0,18.0658,18.0742,18.0575,18.0742,514959.0
2016-01-07 12:30:00,21.59,21.62,21.58,21.61,592869.0,18.0742,18.0993,18.0658,18.091,592869.0
2016-01-07 12:35:00,21.61,21.62,21.59,21.62,520233.0,18.091,18.0993,18.0742,18.0993,520233.0
2016-01-07 12:40:00,21.61,21.67,21.6,21.67,627621.0,18.091,18.1412,18.0826,18.1412,627621.0
2016-01-07 12:45:00,21.67,21.68,21.64,21.68,576471.0,18.1412,18.1496,18.1161,18.1496,576471.0
2016-01-07 12:50:00,21.68,21.69,21.66,21.67,817218.0,18.1496,18.1579,18.1328,18.1412,817218.0
2016-01-07 12:55:00,21.67,21.67,21.59,21.61,615690.0,18.1412,18.1412,18.0742,18.091,615690.0
2016-01-07 13:00:00,21.61,21.62,21.55,21.56,370587.0,18.091,18.0993,18.0407,18.0491,370587.0
2016-01-07 13:05:00,21.56,21.56,21.52,21.52,660684.0,18.0491,18.0491,18.0156,18.0156,660684.0
2016-01-07 13:10:00,21.52,21.55,21.49,21.51,585783.0,18.0156,18.0407,17.9905,18.0072,585783.0
2016-01-07 13:15:00,21.51,21.53,21.48,21.51,781008.0,18.0072,18.024,17.9821,18.0072,781008.0
2016-01-07 13:20:00,21.51,21.57,21.5,21.56,745791.0,18.0072,18.0575,17.9989,18.0491,745791.0
2016-01-07 13:25:00,21.56,21.59,21.56,21.59,601965.0,18.0491,18.0742,18.0491,18.0742,601965.0
2016-01-07 13:30:00,21.59,21.64,21.58,21.64,985428.0,18.0742,18.1161,18.0658,18.1161,985428.0
2016-01-07 13:35:00,21.63,21.65,21.55,21.59,788259.0,18.1077,18.1244,18.0407,18.0742,788259.0
2016-01-07 13:40:00,21.59,21.63,21.57,21.63,687267.0,18.0742,18.1077,18.0575,18.1077,687267.0
2016-01-07 13:45:00,21.63,21.64,21.6,21.62,524508.0,18.1077,18.1161,18.0826,18.0993,524508.0
2016-01-07 13:50:00,21.62,21.62,21.59,21.59,394995.0,18.0993,18.0993,18.0742,18.0742,394995.0
2016-01-07 13:55:00,21.59,21.6,21.57,21.58,410622.0,18.0742,18.0826,18.0575,18.0658,410622.0
2016-01-07 14:00:00,21.58,21.58,21.53,21.54,745701.0,18.0658,18.0658,18.024,18.0324,745701.0
2016-01-07 14:05:00,21.54,21.61,21.54,21.57,627702.0,18.0324,18.091,18.0324,18.0575,627702.0
2016-01-07 14:10:00,21.57,21.61,21.56,21.57,553854.0,18.0575,18.091,18.0491,18.0575,553854.0
2016-01-07 14:15:00,21.57,21.6,21.56,21.6,539736.0,18.0575,18.0826,18.0491,18.0826,539736.0
2016-01-07 14:20:00,21.6,21.6,21.57,21.57,492030.0,18.0826,18.0826,18.0575,18.0575,492030.0
2016-01-07 14:25:00,21.58,21.58,21.56,21.57,586641.0,18.0658,18.0658,18.0491,18.0575,586641.0
2016-01-07 14:30:00,21.57,21.61,21.56,21.59,846693.0,18.0575,18.091,18.0491,18.0742,846693.0
2016-01-07 14:35:00,21.59,21.63,21.59,21.62,582786.0,18.0742,18.1077,18.0742,18.0993,582786.0
2016-01-07 14:40:00,21.62,21.63,21.6,21.62,530892.0,18.0993,18.1077,18.0826,18.0993,530892.0
2016-01-07 14:45:00,21.62,21.63,21.6,21.61,918324.0,18.0993,18.1077,18.0826,18.091,918324.0
2016-01-07 14:50:00,21.61,21.62,21.58,21.59,1329705.0,18.091,18.0993,18.0658,18.0742,1329705.0
2016-01-07 14:55:00,21.59,21.6,21.5,21.5,672048.0,18.0742,18.0826,17.9989,17.9989,672048.0
2016-01-07 15:00:00,21.5,21.52,21.5,21.5,1178886.0,17.9989,18.0156,17.9989,17.9989,1178886.0
2016-01-07 15:05:00,21.51,21.55,21.5,21.54,814725.0,18.0072,18.0407,17.9989,18.0324,814725.0
2016-01-07 15:10:00,21.54,21.57,21.53,21.54,978507.0,18.0324,18.0575,18.024,18.0324,978507.0
2016-01-07 15:15:00,21.54,21.56,21.52,21.56,707334.0,18.0324,18.0491,18.0156,18.0491,707334.0
2016-01-07 15:20:00,21.56,21.59,21.52,21.59,1198509.0,18.0491,18.0742,18.0156,18.0742,1198509.0
2016-01-07 15:25:00,21.58,21.59,21.54,21.55,769542.0,18.0658,18.0742,18.0324,18.0407,769542.0
2016-01-07 15:30:00,21.55,21.63,21.55,21.63,970944.0,18.0407,18.1077,18.0407,18.1077,970944.0
2016-01-07 15:35:00,21.63,21.67,21.61,21.65,993519.0,18.1077,18.1412,18.091,18.1244,993519.0
2016-01-07 15:40:00,21.65,21.69,21.62,21.65,1150518.0,18.1244,18.1579,18.0993,18.1244,1150518.0
2016-01-07 15:45:00,21.65,21.71,21.65,21.69,1788627.0,18.1244,18.1747,18.1244,18.1579,1788627.0
2016-01-07 15:50:00,21.68,21.69,21.65,21.67,1761276.0,18.1496,18.1579,18.1244,18.1412,1761276.0
2016-01-07 15:55:00,21.66,21.7,21.65,21.67,2611584.0,18.1328,18.1663,18.1244,18.1412,2611584.0
2016-01-08 09:30:00,21.69,21.8,21.66,21.77,1749450.0,18.1579,18.25,18.1328,18.2249,1749450.0
2016-01-08 09:35:00,21.77,21.78,21.59,21.64,1116081.0,18.2249,18.2333,18.0742,18.1161,1116081.0
2016-01-08 09:40:00,21.64,21.7,21.55,21.55,802386.0,18.1161,18.1663,18.0407,18.0407,802386.0
2016-01-08 09:45:00,21.56,21.64,21.53,21.62,626862.0,18.0491,18.1161,18.024,18.0993,626862.0
2016-01-08 09:50:00,21.63,21.68,21.61,21.61,743196.0,18.1077,18.1496,18.091,18.091,743196.0
2016-01-08 09:55:00,21.61,21.63,21.58,21.6,541413.0,18.091,18.1077,18.0658,18.0826,541413.0
2016-01-08 10:00:00,21.6,21.62,21.57,21.59,1493199.0,18.0826,18.0993,18.0575,18.0742,1493199.0
2016-01-08 10:05:00,21.59,21.61,21.53,21.53,748836.0,18.0742,18.091,18.024,18.024,748836.0
2016-01-08 10:10:00,21.53,21.55,21.43,21.51,1114503.0,18.024,18.0407,17.9403,18.0072,1114503.0
2016-01-08 10:15:00,21.51,21.54,21.49,21.5,582228.0,18.0072,18.0324,17.9905,17.9989,582228.0
2016-01-08 10:20:00,21.5,21.54,21.49,21.53,783342.0,17.9989,18.0324,17.9905,18.024,783342.0
2016-01-08 10:25:00,21.53,21.55,21.51,21.52,494469.0,18.024,18.0407,18.0072,18.0156,494469.0
2016-01-08 10:30:00,21.51,21.55,21.51,21.54,473163.0,18.0072,18.0407,18.0072,18.0324,473163.0
2016-01-08 10:35:00,21.54,21.56,21.52,21.54,903327.0,18.0324,18.0491,18.0156,18.0324,903327.0
2016-01-08 10:40:00,21.54,21.61,21.54,21.6,549900.0,18.0324,18.091,18.0324,18.0826,549900.0
2016-01-08 10:45:00,21.61,21.64,21.57,21.62,464244.0,18.091,18.1161,18.0575,18.0993,464244.0
2016-01-08 10:50:00,21.62,21.65,21.56,21.56,582339.0,18.0993,18.1244,18.0491,18.0491,582339.0
2016-01-08 10:55:00,21.56,21.58,21.54,21.55,596868.0,18.0491,18.0658,18.0324,18.0407,596868.0
2016-01-08 11:00:00,21.55,21.58,21.54,21.56,862935.0,18.0407,18.0658,18.0324,18.0491,862935.0
2016-01-08 11:05:00,21.56,21.58,21.54,21.55,665709.0,18.0491,18.0658,18.0324,18.0407,665709.0
2016-01-08 11:10:00,21.56,21.58,21.54,21.57,525009.0,18.0491,18.0658,18.0324,18.0575,525009.0
2016-01-08 11:15:00,21.57,21.58,21.55,21.55,395685.0,18.0575,18.0658,18.0407,18.0407,395685.0
2016-01-08 11:20:00,21.55,21.57,21.55,21.56,553176.0,18.0407,18.0575,18.0407,18.0491,553176.0
2016-01-08 11:25:00,21.56,21.56,21.51,21.54,549276.0,18.0491,18.0491,18.0072,18.0324,549276.0
2016-01-08 11:30:00,21.55,21.55,21.51,21.52,901299.0,18.0407,18.0407,18.0072,18.0156,901299.0
2016-01-08 11:35:00,21.51,21.52,21.5,21.52,341268.0,18.0072,18.0156,17.9989,18.0156,341268.0
2016-01-08 11:40:00,21.52,21.53,21.5,21.53,426606.0,18.0156,18.024,17.9989,18.024,426606.0
2016-01-08 11:45:00,21.52,21.56,21.52,21.55,365466.0,18.0156,18.0491,18.0156,18.0407,365466.0
2016-01-08 11:50:00,21.54,21.54,21.52,21.54,324510.0,18.0324,18.0324,18.0156,18.0324,324510.0
2016-01-08 11:55:00,21.54,21.54,21.5,21.54,369354.0,18.0324,18.0324,17.9989,18.0324,369354.0
2016-01-08 12:00:00,21.54,21.54,21.48,21.49,353064.0,18.0324,18.0324,17.9821,17.9905,353064.0
2016-01-08 12:05:00,21.49,21.55,21.48,21.55,502398.0,17.9905,18.0407,17.9821,18.0407,502398.0
2016-01-08 12:10:00,21.55,21.56,21.54,21.55,381624.0,18.0407,18.0491,18.0324,18.0407,381624.0
2016-01-08 12:15:00,21.55,21.57,21.54,21.55,281628.0,18.0407,18.0575,18.0324,18.0407,281628.0
2016-01-08 12:20:00,21.55,21.56,21.55,21.55,234114.0,18.0407,18.0491,18.0407,18.0407,234114.0
2016-01-08 12:25:00,21.55,21.57,21.55,21.56,310854.0,18.0407,18.0575,18.0407,18.0491,310854.0
2016-01-08 12:30:00,21.56,21.56,21.55,21.55,212364.0,18.0491,18.0491,18.0407,18.0407,212364.0
2016-01-08 12:35:00,21.55,21.56,21.55,21.55,366630.0,18.0407,18.0491,18.0407,18.0407,366630.0
2016-01-08 12:40:00,21.55,21.57,21.55,21.56,343962.0,18.0407,18.0575,18.0407,18.0491,343962.0
2016-01-08 12:45:00,21.56,21.6,21.56,21.57,301878.0,18.0491,18.0826,18.0491,18.0575,301878.0
2016-01-08 12:50:00,21.58,21.58,21.54,21.56,212334.0,18.0658,18.0658,18.0324,18.0491,212334.0
2016-01-08 12:55:00,21.56,21.56,21.54,21.55,127854.0,18.0491,18.0491,18.0324,18.0407,127854.0
2016-01-08 13:00:00,21.55,21.58,21.54,21.57,387891.0,18.0407,18.0658,18.0324,18.0575,387891.0
2016-01-08 13:05:00,21.57,21.57,21.56,21.57,412056.0,18.0575,18.0575,18.0491,18.0575,412056.0
2016-01-08 13:10:00,21.57,21.58,21.56,21.57,279462.0,18.0575,18.0658,18.0491,18.0575,279462.0
2016-01-08 13:15:00,21.57,21.59,21.56,21.59,227649.0,18.0575,18.0742,18.0491,18.0742,227649.0
2016-01-08 13:20:00,21.59,21.59,21.55,21.56,315999.0,18.0742,18.0742,18.0407,18.0491,315999.0
2016-01-08 13:25:00,21.56,21.57,21.54,21.57,324297.0,18.0491,18.0575,18.0324,18.0575,324297.0
2016-01-08 13:30:00,21.57,21.58,21.56,21.56,184416.0,18.0575,18.0658,18.0491,18.0491,184416.0
2016-01-08 13:35:00,21.56,21.58,21.55,21.57,149757.0,18.0491,18.0658,18.0407,18.0575,149757.0
2016-01-08 13:40:00,21.57,21.57,21.56,21.57,260544.0,18.0575,18.0575,18.0491,18.0575,260544.0
2016-01-08 13:45:00,21.56,21.57,21.54,21.54,513489.0,18.0491,18.0575,18.0324,18.0324,513489.0
2016-01-08 13:50:00,21.54,21.56,21.54,21.55,231204.0,18.0324,18.0491,18.0324,18.0407,231204.0
2016-01-08 13:55:00,21.55,21.56,21.54,21.54,394425.0,18.0407,18.0491,18.0324,18.0324,394425.0
2016-01-08 14:00:00,21.55,21.59,21.55,21.58,222441.0,18.0407,18.0742,18.0407,18.0658,222441.0
2016-01-08 14:05:00,21.58,21.59,21.55,21.56,279156.0,18.0658,18.0742,18.0407,18.0491,279156.0
2016-01-08 14:10:00,21.56,21.56,21.54,21.54,731511.0,18.0491,18.0491,18.0324,18.0324,731511.0
2016-01-08 14:15:00,21.54,21.56,21.53,21.54,1097430.0,18.0324,18.0491,18.024,18.0324,1097430.0
2016-01-08 14:20:00,21.54,21.56,21.53,21.54,442206.0,18.0324,18.0491,18.024,18.0324,442206.0
2016-01-08 14:25:00,21.54,21.55,21.53,21.53,623250.0,18.0324,18.0407,18.024,18.024,623250.0
2016-01-08 14:30:00,21.53,21.55,21.52,21.55,697755.0,18.024,18.0407,18.0156,18.0407,697755.0
2016-01-08 14:35:00,21.54,21.54,21.47,21.47,838218.0,18.0324,18.0324,17.9738,17.9738,838218.0
2016-01-08 14:40:00,21.47,21.47,21.44,21.47,748245.0,17.9738,17.9738,17.9486,17.9738,748245.0
2016-01-08 14:45:00,21.47,21.48,21.44,21.46,524460.0,17.9738,17.9821,17.9486,17.9654,524460.0
2016-01-08 14:50:00,21.46,21.48,21.44,21.46,586209.0,17.9654,17.9821,17.9486,17.9654,586209.0
2016-01-08 14:55:00,21.45,21.46,21.41,21.43,315879.0,17.957,17.9654,17.9235,17.9403,315879.0
2016-01-08 15:00:00,21.43,21.43,21.41,21.42,379278.0,17.9403,17.9403,17.9235,17.9319,379278.0
2016-01-08 15:05:00,21.42,21.42,21.34,21.34,625308.0,17.9319,17.9319,17.8649,17.8649,625308.0
2016-01-08 15:10:00,21.34,21.34,21.28,21.3,1046676.0,17.8649,17.8649,17.8147,17.8314,1046676.0
2016-01-08 15:15:00,21.3,21.32,21.21,21.22,1232967.0,17.8314,17.8482,17.7561,17.7645,1232967.0
2016-01-08 15:20:00,21.21,21.25,21.2,21.25,685107.0,17.7561,17.7896,17.7477,17.7896,685107.0
2016-01-08 15:25:00,21.25,21.29,21.22,21.23,565920.0,17.7896,17.8231,17.7645,17.7728,565920.0
2016-01-08 15:30:00,21.23,21.26,21.22,21.25,673377.0,17.7728,17.798,17.7645,17.7896,673377.0
2016-01-08 15:35:00,21.25,21.27,21.22,21.25,616173.0,17.7896,17.8063,17.7645,17.7896,616173.0
2016-01-08 15:40:00,21.24,21.27,21.22,21.26,579957.0,17.7812,17.8063,17.7645,17.798,579957.0
2016-01-08 15:45:00,21.25,21.25,21.19,21.19,872586.0,17.7896,17.7896,17.7394,17.7394,872586.0
2016-01-08 15:50:00,21.19,21.22,21.16,21.16,1271481.0,17.7394,17.7645,17.7142,17.7142,1271481.0
2016-01-08 15:55:00,21.16,21.19,21.14,21.17,2324421.0,17.7142,17.7394,17.6975,17.7226,2324421.0
2016-01-11 09:30:00,21.25,21.37,21.22,21.36,857265.0,17.7896,17.89,17.7645,17.8817,857265.0
2016-01-11 09:35:00,21.36,21.39,21.28,21.33,623574.0,17.8817,17.9068,17.8147,17.8566,623574.0
2016-01-11 09:40:00,21.33,21.37,21.29,21.33,740367.0,17.8566,17.89,17.8231,17.8566,740367.0
2016-01-11 09:45:00,21.33,21.33,21.29,21.29,368964.0,17.8566,17.8566,17.8231,17.8231,368964.0
2016-01-11 09:50:00,21.29,21.33,21.28,21.31,440034.0,17.8231,17.8566,17.8147,17.8398,440034.0
2016-01-11 09:55:00,21.31,21.31,21.29,21.31,639390.0,17.8398,17.8398,17.8231,17.8398,639390.0
2016-01-11 10:00:00,21.3,21.32,21.29,21.31,753204.0,17.8314,17.8482,17.8231,17.8398,753204.0
2016-01-11 10:05:00,21.31,21.33,21.3,21.33,718839.0,17.8398,17.8566,17.8314,17.8566,718839.0
2016-01-11 10:10:00,21.33,21.34,21.32,21.33,686100.0,17.8566,17.8649,17.8482,17.8566,686100.0
2016-01-11 10:15:00,21.33,21.36,21.3,21.36,681615.0,17.8566,17.8817,17.8314,17.8817,681615.0
2016-01-11 10:20:00,21.36,21.44,21.34,21.41,616515.0,17.8817,17.9486,17.8649,17.9235,616515.0
2016-01-11 10:25:00,21.42,21.42,21.34,21.36,455040.0,17.9319,17.9319,17.8649,17.8817,455040.0
2016-01-11 10:30:00,21.36,21.38,21.35,21.37,628641.0,17.8817,17.8984,17.8733,17.89,628641.0
2016-01-11 10:35:00,21.37,21.4,21.36,21.37,442545.0,17.89,17.9152,17.8817,17.89,442545.0
2016-01-11 10:40:00,21.37,21.38,21.34,21.36,466794.0,17.89,17.8984,17.8649,17.8817,466794.0
2016-01-11 10:45:00,21.36,21.36,21.3,21.31,373320.0,17.8817,17.8817,17.8314,17.8398,373320.0
2016-01-11 10:50:00,21.31,21.33,21.25,21.25,408990.0,17.8398,17.8566,17.7896,17.7896,408990.0
2016-01-11 10:55:00,21.25,21.28,21.24,21.27,382305.0,17.7896,17.8147,17.7812,17.8063,382305.0
2016-01-11 11:00:00,21.27,21.28,21.24,21.25,308184.0,17.8063,17.8147,17.7812,17.7896,308184.0
2016-01-11 11:05:00,21.25,21.25,21.21,21.25,368706.0,17.7896,17.7896,17.7561,17.7896,368706.0
2016-01-11 11:10:00,21.25,21.34,21.25,21.34,396240.0,17.7896,17.8649,17.7896,17.8649,396240.0
2016-01-11 11:15:00,21.34,21.4,21.33,21.35,367725.0,17.8649,17.9152,17.8566,17.8733,367725.0
2016-01-11 11:20:00,21.35,21.38,21.33,21.35,205200.0,17.8733,17.8984,17.8566,17.8733,205200.0
2016-01-11 11:25:00,21.35,21.37,21.33,21.36,179736.0,17.8733,17.89,17.8566,17.8817,179736.0
2016-01-11 11:30:00,21.36,21.36,21.31,21.32,334005.0,17.8817,17.8817,17.8398,17.8482,334005.0
2016-01-11 11:35:00,21.31,21.36,21.31,21.35,256740.0,17.8398,17.8817,17.8398,17.8733,256740.0
2016-01-11 11:40:00,21.35,21.38,21.33,21.34,347112.0,17.8733,17.8984,17.8566,17.8649,347112.0
2016-01-11 11:45:00,21.34,21.38,21.32,21.36,228744.0,17.8649,17.8984,17.8482,17.8817,228744.0
2016-01-11 11:50:00,21.36,21.38,21.34,21.37,332286.0,17.8817,17.8984,17.8649,17.89,332286.0
2016-01-11 11:55:00,21.37,21.37,21.34,21.35,270813.0,17.89,17.89,17.8649,17.8733,270813.0
2016-01-11 12:00:00,21.35,21.36,21.34,21.36,191232.0,17.8733,17.8817,17.8649,17.8817,191232.0
2016-01-11 12:05:00,21.36,21.37,21.35,21.36,160683.0,17.8817,17.89,17.8733,17.8817,160683.0
2016-01-11 12:10:00,21.36,21.38,21.35,21.35,213501.0,17.8817,17.8984,17.8733,17.8733,213501.0
2016-01-11 12:15:00,21.35,21.37,21.34,21.35,200349.0,17.8733,17.89,17.8649,17.8733,200349.0
2016-01-11 12:20:00,21.35,21.35,21.32,21.33,165654.0,17.8733,17.8733,17.8482,17.8566,165654.0
2016-01-11 12:25:00,21.33,21.33,21.31,21.33,173640.0,17.8566,17.8566,17.8398,17.8566,173640.0
2016-01-11 12:30:00,21.33,21.34,21.32,21.33,153363.0,17.8566,17.8649,17.8482,17.8566,153363.0
2016-01-11 12:35:00,21.33,21.33,21.29,21.29,212664.0,17.8566,17.8566,17.8231,17.8231,212664.0
2016-01-11 12:40:00,21.29,21.32,21.28,21.32,169281.0,17.8231,17.8482,17.8147,17.8482,169281.0
2016-01-11 12:45:00,21.32,21.34,21.31,21.34,236169.0,17.8482,17.8649,17.8398,17.8649,236169.0
2016-01-11 12:50:00,21.34,21.34,21.32,21.32,265392.0,17.8649,17.8649,17.8482,17.8482,265392.0
2016-01-11 12:55:00,21.32,21.34,21.31,21.34,265320.0,17.8482,17.8649,17.8398,17.8649,265320.0
2016-01-11 13:00:00,21.34,21.35,21.33,21.34,256248.0,17.8649,17.8733,17.8566,17.8649,256248.0
2016-01-11 13:05:00,21.34,21.35,21.33,21.34,698979.0,17.8649,17.8733,17.8566,17.8649,698979.0
2016-01-11 13:10:00,21.34,21.35,21.29,21.29,356100.0,17.8649,17.8733,17.8231,17.8231,356100.0
2016-01-11 13:15:00,21.29,21.33,21.29,21.32,234975.0,17.8231,17.8566,17.8231,17.8482,234975.0
2016-01-11 13:20:00,21.32,21.32,21.29,21.3,146634.0,17.8482,17.8482,17.8231,17.8314,146634.0
2016-01-11 13:25:00,21.3,21.31,21.28,21.29,310725.0,17.8314,17.8398,17.8147,17.8231,310725.0
2016-01-11 13:30:00,21.29,21.31,21.29,21.3,279024.0,17.8231,17.8398,17.8231,17.8314,279024.0
2016-01-11 13:35:00,21.3,21.31,21.26,21.28,240162.0,17.8314,17.8398,17.798,17.8147,240162.0
2016-01-11 13:40:00,21.28,21.28,21.26,21.28,160515.0,17.8147,17.8147,17.798,17.8147,160515.0
2016-01-11 13:45:00,21.28,21.28,21.25,21.25,234246.0,17.8147,17.8147,17.7896,17.7896,234246.0
2016-01-11 13:50:00,21.25,21.26,21.23,21.26,227481.0,17.7896,17.798,17.7728,17.798,227481.0
2016-01-11 13:55:00,21.26,21.28,21.25,21.26,157890.0,17.798,17.8147,17.7896,17.798,157890.0
2016-01-11 14:00:00,21.26,21.3,21.25,21.3,307071.0,17.798,17.8314,17.7896,17.8314,307071.0
2016-01-11 14:05:00,21.29,21.33,21.29,21.33,396009.0,17.8231,17.8566,17.8231,17.8566,396009.0
2016-01-11 14:10:00,21.33,21.36,21.31,21.32,633909.0,17.8566,17.8817,17.8398,17.8482,633909.0
2016-01-11 14:15:00,21.32,21.37,21.31,21.34,477321.0,17.8482,17.89,17.8398,17.8649,477321.0
2016-01-11 14:20:00,21.34,21.34,21.3,21.33,250491.0,17.8649,17.8649,17.8314,17.8566,250491.0
2016-01-11 14:25:00,21.34,21.35,21.3,21.32,492210.0,17.8649,17.8733,17.8314,17.8482,492210.0
2016-01-11 14:30:00,21.32,21.33,21.29,21.31,256488.0,17.8482,17.8566,17.8231,17.8398,256488.0
2016-01-11 14:35:00,21.32,21.32,21.29,21.32,172764.0,17.8482,17.8482,17.8231,17.8482,172764.0
2016-01-11 14:40:00,21.31,21.33,21.3,21.3,381387.0,17.8398,17.8566,17.8314,17.8314,381387.0
2016-01-11 14:45:00,21.3,21.31,21.29,21.3,397338.0,17.8314,17.8398,17.8231,17.8314,397338.0
2016-01-11 14:50:00,21.3,21.31,21.28,21.28,338850.0,17.8314,17.8398,17.8147,17.8147,338850.0
2016-01-11 14:55:00,21.28,21.29,21.28,21.29,218889.0,17.8147,17.8231,17.8147,17.8231,218889.0
2016-01-11 15:00:00,21.29,21.33,21.29,21.32,326583.0,17.8231,17.8566,17.8231,17.8482,326583.0
2016-01-11 15:05:00,21.32,21.33,21.29,21.31,308721.0,17.8482,17.8566,17.8231,17.8398,308721.0
2016-01-11 15:10:00,21.31,21.32,21.29,21.3,322026.0,17.8398,17.8482,17.8231,17.8314,322026.0
2016-01-11 15:15:00,21.29,21.31,21.28,21.3,377976.0,17.8231,17.8398,17.8147,17.8314,377976.0
2016-01-11 15:20:00,21.3,21.33,21.29,21.33,709443.0,17.8314,17.8566,17.8231,17.8566,709443.0
2016-01-11 15:25:00,21.33,21.41,21.32,21.4,726309.0,17.8566,17.9235,17.8482,17.9152,726309.0
2016-01-11 15:30:00,21.4,21.44,21.39,21.43,644430.0,17.9152,17.9486,17.9068,17.9403,644430.0
2016-01-11 15:35:00,21.43,21.47,21.42,21.43,818214.0,17.9403,17.9738,17.9319,17.9403,818214.0
2016-01-11 15:40:00,21.43,21.49,21.43,21.48,523617.0,17.9403,17.9905,17.9403,17.9821,523617.0
2016-01-11 15:45:00,21.48,21.48,21.44,21.45,756138.0,17.9821,17.9821,17.9486,17.957,756138.0
2016-01-11 15:50:00,21.45,21.49,21.45,21.48,902253.0,17.957,17.9905,17.957,17.9821,902253.0
2016-01-11 15:55:00,21.47,21.48,21.41,21.41,1261317.0,17.9738,17.9821,17.9235,17.9235,1261317.0
2016-01-12 09:30:00,21.46,21.55,21.44,21.54,808944.0,17.9654,18.0407,17.9486,18.0324,808944.0
2016-01-12 09:35:00,21.54,21.55,21.47,21.48,489927.0,18.0324,18.0407,17.9738,17.9821,489927.0
2016-01-12 09:40:00,21.48,21.57,21.47,21.55,480633.0,17.9821,18.0575,17.9738,18.0407,480633.0
2016-01-12 09:45:00,21.55,21.58,21.54,21.55,317286.0,18.0407,18.0658,18.0324,18.0407,317286.0
2016-01-12 09:50:00,21.55,21.56,21.51,21.51,450219.0,18.0407,18.0491,18.0072,18.0072,450219.0
2016-01-12 09:55:00,21.51,21.55,21.49,21.51,313449.0,18.0072,18.0407,17.9905,18.0072,313449.0
2016-01-12 10:00:00,21.51,21.52,21.46,21.47,321360.0,18.0072,18.0156,17.9654,17.9738,321360.0
2016-01-12 10:05:00,21.47,21.5,21.46,21.46,329349.0,17.9738,17.9989,17.9654,17.9654,329349.0
2016-01-12 10:10:00,21.47,21.51,21.44,21.45,363084.0,17.9738,18.0072,17.9486,17.957,363084.0
2016-01-12 10:15:00,21.45,21.46,21.42,21.46,270759.0,17.957,17.9654,17.9319,17.9654,270759.0
2016-01-12 10:20:00,21.45,21.45,21.38,21.39,447768.0,17.957,17.957,17.8984,17.9068,447768.0
2016-01-12 10:25:00,21.39,21.42,21.38,21.4,289491.0,17.9068,17.9319,17.8984,17.9152,289491.0
2016-01-12 10:30:00,21.4,21.45,21.39,21.42,344724.0,17.9152,17.957,17.9068,17.9319,344724.0
2016-01-12 10:35:00,21.42,21.44,21.41,21.43,325071.0,17.9319,17.9486,17.9235,17.9403,325071.0
2016-01-12 10:40:00,21.43,21.47,21.41,21.47,280398.0,17.9403,17.9738,17.9235,17.9738,280398.0
2016-01-12 10:45:00,21.47,21.47,21.4,21.41,290556.0,17.9738,17.9738,17.9152,17.9235,290556.0
2016-01-12 10:50:00,21.41,21.44,21.4,21.43,328650.0,17.9235,17.9486,17.9152,17.9403,328650.0
2016-01-12 10:55:00,21.43,21.45,21.42,21.43,267204.0,17.9403,17.957,17.9319,17.9403,267204.0
2016-01-12 11:00:00,21.43,21.43,21.36,21.37,288978.0,17.9403,17.9403,17.8817,17.89,288978.0
2016-01-12 11:05:00,21.36,21.39,21.34,21.37,391446.0,17.8817,17.9068,17.8649,17.89,391446.0
2016-01-12 11:10:00,21.37,21.38,21.34,21.37,371292.0,17.89,17.8984,17.8649,17.89,371292.0
2016-01-12 11:15:00,21.37,21.38,21.35,21.36,191388.0,17.89,17.8984,17.8733,17.8817,191388.0
2016-01-12 11:20:00,21.36,21.38,21.33,21.33,221745.0,17.8817,17.8984,17.8566,17.8566,221745.0
2016-01-12 11:25:00,21.33,21.36,21.32,21.36,380994.0,17.8566,17.8817,17.8482,17.8817,380994.0
2016-01-12 11:30:00,21.36,21.37,21.34,21.36,287613.0,17.8817,17.89,17.8649,17.8817,287613.0
2016-01-12 11:35:00,21.36,21.36,21.34,21.35,269781.0,17.8817,17.8817,17.8649,17.8733,269781.0
2016-01-12 11:40:00,21.35,21.39,21.35,21.37,177576.0,17.8733,17.9068,17.8733,17.89,177576.0
2016-01-12 11:45:00,21.37,21.4,21.36,21.39,150789.0,17.89,17.9152,17.8817,17.9068,150789.0
2016-01-12 11:50:00,21.39,21.39,21.34,21.34,205953.0,17.9068,17.9068,17.8649,17.8649,205953.0
2016-01-12 11:55:00,21.34,21.37,21.33,21.33,173070.0,17.8649,17.89,17.8566,17.8566,173070.0
2016-01-12 12:00:00,21.33,21.37,21.32,21.36,146613.0,17.8566,17.89,17.8482,17.8817,146613.0
2016-01-12 12:05:00,21.36,21.37,21.35,21.35,141207.0,17.8817,17.89,17.8733,17.8733,141207.0
2016-01-12 12:10:00,21.36,21.37,21.34,21.36,129855.0,17.8817,17.89,17.8649,17.8817,129855.0
2016-01-12 12:15:00,21.36,21.38,21.34,21.35,173460.0,17.8817,17.8984,17.8649,17.8733,173460.0
2016-01-12 12:20:00,21.35,21.36,21.34,21.34,171183.0,17.8733,17.8817,17.8649,17.8649,171183.0
2016-01-12 12:25:00,21.34,21.36,21.33,21.34,186447.0,17.8649,17.8817,17.8566,17.8649,186447.0
2016-01-12 12:30:00,21.34,21.35,21.31,21.31,173352.0,17.8649,17.8733,17.8398,17.8398,173352.0
2016-01-12 12:35:00,21.3,21.33,21.28,21.32,244479.0,17.8314,17.8566,17.8147,17.8482,244479.0
2016-01-12 12:40:00,21.31,21.32,21.29,21.3,159792.0,17.8398,17.8482,17.8231,17.8314,159792.0
2016-01-12 12:45:00,21.3,21.33,21.28,21.31,184926.0,17.8314,17.8566,17.8147,17.8398,184926.0
2016-01-12 12:50:00,21.31,21.33,21.3,21.31,126942.0,17.8398,17.8566,17.8314,17.8398,126942.0
2016-01-12 12:55:00,21.32,21.32,21.29,21.3,155160.0,17.8482,17.8482,17.8231,17.8314,155160.0
2016-01-12 13:00:00,21.3,21.33,21.3,21.32,198999.0,17.8314,17.8566,17.8314,17.8482,198999.0
2016-01-12 13:05:00,21.32,21.33,21.3,21.32,131652.0,17.8482,17.8566,17.8314,17.8482,131652.0
2016-01-12 13:10:00,21.32,21.34,21.31,21.33,223434.0,17.8482,17.8649,17.8398,17.8566,223434.0
2016-01-12 13:15:00,21.33,21.33,21.3,21.32,249729.0,17.8566,17.8566,17.8314,17.8482,249729.0
2016-01-12 13:20:00,21.31,21.32,21.3,21.31,278346.0,17.8398,17.8482,17.8314,17.8398,278346.0
2016-01-12 13:25:00,21.31,21.32,21.3,21.3,170145.0,17.8398,17.8482,17.8314,17.8314,170145.0
2016-01-12 13:30:00,21.3,21.32,21.27,21.3,268782.0,17.8314,17.8482,17.8063,17.8314,268782.0
2016-01-12 13:35:00,21.3,21.31,21.28,21.31,181053.0,17.8314,17.8398,17.8147,17.8398,181053.0
2016-01-12 13:40:00,21.31,21.33,21.3,21.31,235647.0,17.8398,17.8566,17.8314,17.8398,235647.0
2016-01-12 13:45:00,21.32,21.32,21.3,21.31,166980.0,17.8482,17.8482,17.8314,17.8398,166980.0
2016-01-12 13:50:00,21.31,21.32,21.3,21.31,218760.0,17.8398,17.8482,17.8314,17.8398,218760.0
2016-01-12 13:55:00,21.31,21.31,21.27,21.27,204918.0,17.8398,17.8398,17.8063,17.8063,204918.0
2016-01-12 14:00:00,21.27,21.28,21.23,21.23,353016.0,17.8063,17.8147,17.7728,17.7728,353016.0
2016-01-12 14:05:00,21.23,21.24,21.2,21.22,373077.0,17.7728,17.7812,17.7477,17.7645,373077.0
2016-01-12 14:10:00,21.22,21.23,21.21,21.22,333717.0,17.7645,17.7728,17.7561,17.7645,333717.0
2016-01-12 14:15:00,21.22,21.22,21.16,21.16,527364.0,17.7645,17.7645,17.7142,17.7142,527364.0
2016-01-12 14:20:00,21.16,21.19,21.14,21.18,599184.0,17.7142,17.7394,17.6975,17.731,599184.0
2016-01-12 14:25:00,21.18,21.22,21.18,21.19,632541.0,17.731,17.7645,17.731,17.7394,632541.0
2016-01-12 14:30:00,21.18,21.22,21.18,21.21,480384.0,17.731,17.7645,17.731,17.7561,480384.0
2016-01-12 14:35:00,21.21,21.23,21.19,21.22,803268.0,17.7561,17.7728,17.7394,17.7645,803268.0
2016-01-12 14:40:00,21.22,21.22,21.2,21.22,308772.0,17.7645,17.7645,17.7477,17.7645,308772.0
2016-01-12 14:45:00,21.22,21.23,21.2,21.21,297561.0,17.7645,17.7728,17.7477,17.7561,297561.0
2016-01-12 14:50:00,21.21,21.23,21.2,21.23,452112.0,17.7561,17.7728,17.7477,17.7728,452112.0
2016-01-12 14:55:00,21.23,21.23,21.2,21.2,488532.0,17.7728,17.7728,17.7477,17.7477,488532.0
2016-01-12 15:00:00,21.21,21.21,21.17,21.19,441087.0,17.7561,17.7561,17.7226,17.7394,441087.0
2016-01-12 15:05:00,21.19,21.19,21.16,21.16,357540.0,17.7394,17.7394,17.7142,17.7142,357540.0
2016-01-12 15:10:00,21.16,21.18,21.16,21.18,377793.0,17.7142,17.731,17.7142,17.731,377793.0
2016-01-12 15:15:00,21.18,21.23,21.18,21.23,426324.0,17.731,17.7728,17.731,17.7728,426324.0
2016-01-12 15:20:00,21.23,21.24,21.2,21.23,661059.0,17.7728,17.7812,17.7477,17.7728,661059.0
2016-01-12 15:25:00,21.23,21.25,21.2,21.2,509568.0,17.7728,17.7896,17.7477,17.7477,509568.0
2016-01-12 15:30:00,21.2,21.2,21.16,21.16,812820.0,17.7477,17.7477,17.7142,17.7142,812820.0
2016-01-12 15:35:00,21.16,21.22,21.15,21.18,669849.0,17.7142,17.7645,17.7059,17.731,669849.0
2016-01-12 15:40:00,21.18,21.24,21.17,21.23,681297.0,17.731,17.7812,17.7226,17.7728,681297.0
2016-01-12 15:45:00,21.23,21.24,21.19,21.2,617490.0,17.7728,17.7812,17.7394,17.7477,617490.0
2016-01-12 15:50:00,21.2,21.22,21.19,21.2,1192326.0,17.7477,17.7645,17.7394,17.7477,1192326.0
2016-01-12 15:55:00,21.2,21.22,21.18,21.2,2093808.0,17.7477,17.7645,17.731,17.7477,2093808.0
2016-01-13 09:30:00,21.24,21.24,21.1,21.12,555540.0,17.7812,17.7812,17.664,17.6808,555540.0
2016-01-13 09:35:00,21.12,21.17,21.01,21.01,654144.0,17.6808,17.7226,17.5887,17.5887,654144.0
2016-01-13 09:40:00,21.01,21.01,20.92,20.92,764778.0,17.5887,17.5887,17.5133,17.5133,764778.0
2016-01-13 09:45:00,20.92,20.99,20.91,20.98,475092.0,17.5133,17.5719,17.505,17.5636,475092.0
2016-01-13 09:50:00,20.98,21.0,20.94,20.95,445545.0,17.5636,17.5803,17.5301,17.5384,445545.0
2016-01-13 09:55:00,20.95,20.98,20.94,20.96,527232.0,17.5384,17.5636,17.5301,17.5468,527232.0
2016-01-13 10:00:00,20.96,21.01,20.95,20.98,748842.0,17.5468,17.5887,17.5384,17.5636,748842.0
2016-01-13 10:05:00,20.98,21.0,20.96,21.0,290436.0,17.5636,17.5803,17.5468,17.5803,290436.0
2016-01-13 10:10:00,21.0,21.05,20.97,20.98,481575.0,17.5803,17.6222,17.5552,17.5636,481575.0
2016-01-13 10:15:00,20.98,21.0,20.95,20.97,274287.0,17.5636,17.5803,17.5384,17.5552,274287.0
2016-01-13 10:20:00,20.97,21.0,20.96,20.99,252732.0,17.5552,17.5803,17.5468,17.5719,252732.0
2016-01-13 10:25:00,20.99,21.0,20.95,20.99,316725.0,17.5719,17.5803,17.5384,17.5719,316725.0
2016-01-13 10:30:00,20.98,20.98,20.9,20.91,609909.0,17.5636,17.5636,17.4966,17.505,609909.0
2016-01-13 10:35:00,20.91,20.92,20.81,20.82,558648.0,17.505,17.5133,17.4212,17.4296,558648.0
2016-01-13 10:40:00,20.82,20.85,20.81,20.83,566088.0,17.4296,17.4547,17.4212,17.438,566088.0
2016-01-13 10:45:00,20.83,20.84,20.77,20.77,484191.0,17.438,17.4464,17.3878,17.3878,484191.0
2016-01-13 10:50:00,20.78,20.8,20.76,20.77,673017.0,17.3961,17.4129,17.3794,17.3878,673017.0
2016-01-13 10:55:00,20.77,20.82,20.76,20.81,483885.0,17.3878,17.4296,17.3794,17.4212,483885.0
2016-01-13 11:00:00,20.81,20.83,20.79,20.8,727305.0,17.4212,17.438,17.4045,17.4129,727305.0
2016-01-13 11:05:00,20.8,20.84,20.8,20.8,517914.0,17.4129,17.4464,17.4129,17.4129,517914.0
2016-01-13 11:10:00,20.8,20.8,20.76,20.8,809430.0,17.4129,17.4129,17.3794,17.4129,809430.0
2016-01-13 11:15:00,20.8,20.85,20.8,20.84,558105.0,17.4129,17.4547,17.4129,17.4464,558105.0
2016-01-13 11:20:00,20.84,20.89,20.84,20.88,294198.0,17.4464,17.4882,17.4464,17.4798,294198.0
2016-01-13 11:25:00,20.89,20.9,20.87,20.89,178251.0,17.4882,17.4966,17.4715,17.4882,178251.0
2016-01-13 11:30:00,20.89,20.9,20.87,20.89,381438.0,17.4882,17.4966,17.4715,17.4882,381438.0
2016-01-13 11:35:00,20.89,20.91,20.89,20.9,429723.0,17.4882,17.505,17.4882,17.4966,429723.0
2016-01-13 11:40:00,20.9,20.91,20.89,20.89,236157.0,17.4966,17.505,17.4882,17.4882,236157.0
2016-01-13 11:45:00,20.89,20.9,20.83,20.83,338775.0,17.4882,17.4966,17.438,17.438,338775.0
2016-01-13 11:50:00,20.83,20.84,20.82,20.83,211662.0,17.438,17.4464,17.4296,17.438,211662.0
2016-01-13 11:55:00,20.83,20.83,20.78,20.8,315663.0,17.438,17.438,17.3961,17.4129,315663.0
2016-01-13 12:00:00,20.8,20.83,20.8,20.82,210039.0,17.4129,17.438,17.4129,17.4296,210039.0
2016-01-13 12:05:00,20.83,20.84,20.81,20.83,225360.0,17.438,17.4464,17.4212,17.438,225360.0
2016-01-13 12:10:00,20.83,20.84,20.81,20.82,303039.0,17.438,17.4464,17.4212,17.4296,303039.0
2016-01-13 12:15:00,20.82,20.83,20.78,20.8,395418.0,17.4296,17.438,17.3961,17.4129,395418.0
2016-01-13 12:20:00,20.8,20.83,20.79,20.82,257823.0,17.4129,17.438,17.4045,17.4296,257823.0
2016-01-13 12:25:00,20.82,20.83,20.81,20.82,167868.0,17.4296,17.438,17.4212,17.4296,167868.0
2016-01-13 12:30:00,20.83,20.83,20.79,20.79,193857.0,17.438,17.438,17.4045,17.4045,193857.0
2016-01-13 12:35:00,20.79,20.8,20.78,20.78,172548.0,17.4045,17.4129,17.3961,17.3961,172548.0
2016-01-13 12:40:00,20.78,20.8,20.78,20.8,219801.0,17.3961,17.4129,17.3961,17.4129,219801.0
2016-01-13 12:45:00,20.8,20.82,20.79,20.81,250098.0,17.4129,17.4296,17.4045,17.4212,250098.0
2016-01-13 12:50:00,20.81,20.82,20.79,20.81,230520.0,17.4212,17.4296,17.4045,17.4212,230520.0
2016-01-13 12:55:00,20.81,20.81,20.78,20.8,189195.0,17.4212,17.4212,17.3961,17.4129,189195.0
2016-01-13 13:00:00,20.8,20.8,20.78,20.8,233259.0,17.4129,17.4129,17.3961,17.4129,233259.0
2016-01-13 13:05:00,20.8,20.81,20.79,20.8,195225.0,17.4129,17.4212,17.4045,17.4129,195225.0
2016-01-13 13:10:00,20.8,20.82,20.8,20.8,284643.0,17.4129,17.4296,17.4129,17.4129,284643.0
2016-01-13 13:15:00,20.8,20.82,20.8,20.82,246432.0,17.4129,17.4296,17.4129,17.4296,246432.0
2016-01-13 13:20:00,20.82,20.82,20.78,20.78,533988.0,17.4296,17.4296,17.3961,17.3961,533988.0
2016-01-13 13:25:00,20.78,20.8,20.76,20.76,384354.0,17.3961,17.4129,17.3794,17.3794,384354.0
2016-01-13 13:30:00,20.76,20.77,20.75,20.77,277530.0,17.3794,17.3878,17.371,17.3878,277530.0
2016-01-13 13:35:00,20.77,20.77,20.74,20.74,305877.0,17.3878,17.3878,17.3626,17.3626,305877.0
2016-01-13 13:40:00,20.74,20.78,20.74,20.76,308697.0,17.3626,17.3961,17.3626,17.3794,308697.0
2016-01-13 13:45:00,20.76,20.77,20.73,20.74,373794.0,17.3794,17.3878,17.3543,17.3626,373794.0
2016-01-13 13:50:00,20.74,20.78,20.73,20.77,251592.0,17.3626,17.3961,17.3543,17.3878,251592.0
2016-01-13 13:55:00,20.77,20.78,20.75,20.76,578094.0,17.3878,17.3961,17.371,17.3794,578094.0
2016-01-13 14:00:00,20.76,20.79,20.75,20.75,337566.0,17.3794,17.4045,17.371,17.371,337566.0
2016-01-13 14:05:00,20.75,20.78,20.74,20.78,362076.0,17.371,17.3961,17.3626,17.3961,362076.0
2016-01-13 14:10:00,20.77,20.8,20.76,20.78,300900.0,17.3878,17.4129,17.3794,17.3961,300900.0
2016-01-13 14:15:00,20.78,20.78,20.75,20.78,359727.0,17.3961,17.3961,17.371,17.3961,359727.0
2016-01-13 14:20:00,20.78,20.8,20.75,20.78,266538.0,17.3961,17.4129,17.371,17.3961,266538.0
2016-01-13 14:25:00,20.78,20.81,20.77,20.8,355593.0,17.3961,17.4212,17.3878,17.4129,355593.0
2016-01-13 14:30:00,20.79,20.8,20.73,20.73,356241.0,17.4045,17.4129,17.3543,17.3543,356241.0
2016-01-13 14:35:00,20.73,20.76,20.72,20.74,337602.0,17.3543,17.3794,17.3459,17.3626,337602.0
2016-01-13 14:40:00,20.74,20.74,20.67,20.68,541383.0,17.3626,17.3626,17.304,17.3124,541383.0
2016-01-13 14:45:00,20.68,20.71,20.66,20.7,634815.0,17.3124,17.3375,17.2957,17.3291,634815.0
2016-01-13 14:50:00,20.7,20.72,20.66,20.7,408477.0,17.3291,17.3459,17.2957,17.3291,408477.0
2016-01-13 14:55:00,20.69,20.71,20.67,20.68,578748.0,17.3208,17.3375,17.304,17.3124,578748.0
2016-01-13 15:00:00,20.68,20.69,20.66,20.67,562356.0,17.3124,17.3208,17.2957,17.304,562356.0
2016-01-13 15:05:00,20.67,20.72,20.66,20.7,837648.0,17.304,17.3459,17.2957,17.3291,837648.0
2016-01-13 15:10:00,20.7,20.71,20.66,20.67,671169.0,17.3291,17.3375,17.2957,17.304,671169.0
2016-01-13 15:15:00,20.67,20.74,20.67,20.73,513516.0,17.304,17.3626,17.304,17.3543,513516.0
2016-01-13 15:20:00,20.73,20.75,20.71,20.75,488676.0,17.3543,17.371,17.3375,17.371,488676.0
2016-01-13 15:25:00,20.75,20.79,20.71,20.72,657357.0,17.371,17.4045,17.3375,17.3459,657357.0
2016-01-13 15:30:00,20.72,20.74,20.7,20.72,537342.0,17.3459,17.3626,17.3291,17.3459,537342.0
2016-01-13 15:35:00,20.72,20.72,20.67,20.69,773538.0,17.3459,17.3459,17.304,17.3208,773538.0
2016-01-13 15:40:00,20.69,20.72,20.67,20.67,664986.0,17.3208,17.3459,17.304,17.304,664986.0
2016-01-13 15:45:00,20.68,20.68,20.63,20.63,1119582.0,17.3124,17.3124,17.2705,17.2705,1119582.0
2016-01-13 15:50:00,20.64,20.65,20.61,20.64,921408.0,17.2789,17.2873,17.2538,17.2789,921408.0
2016-01-13 15:55:00,20.64,20.66,20.61,20.64,1711251.0,17.2789,17.2957,17.2538,17.2789,1711251.0
2016-01-14 09:30:00,20.67,20.77,20.65,20.65,682365.0,17.304,17.3878,17.2873,17.2873,682365.0
2016-01-14 09:35:00,20.67,20.78,20.67,20.78,416898.0,17.304,17.3961,17.304,17.3961,416898.0
2016-01-14 09:40:00,20.78,20.83,20.74,20.8,708360.0,17.3961,17.438,17.3626,17.4129,708360.0
2016-01-14 09:45:00,20.8,20.8,20.69,20.7,420153.0,17.4129,17.4129,17.3208,17.3291,420153.0
2016-01-14 09:50:00,20.7,20.71,20.64,20.67,384759.0,17.3291,17.3375,17.2789,17.304,384759.0
2016-01-14 09:55:00,20.67,20.67,20.62,20.65,495477.0,17.304,17.304,17.2622,17.2873,495477.0
2016-01-14 10:00:00,20.65,20.67,20.61,20.63,503931.0,17.2873,17.304,17.2538,17.2705,503931.0
2016-01-14 10:05:00,20.63,20.64,20.61,20.63,1105200.0,17.2705,17.2789,17.2538,17.2705,1105200.0
2016-01-14 10:10:00,20.63,20.73,20.62,20.71,648777.0,17.2705,17.3543,17.2622,17.3375,648777.0
2016-01-14 10:15:00,20.71,20.8,20.7,20.79,525771.0,17.3375,17.4129,17.3291,17.4045,525771.0
2016-01-14 10:20:00,20.8,20.83,20.77,20.82,396543.0,17.4129,17.438,17.3878,17.4296,396543.0
2016-01-14 10:25:00,20.83,20.88,20.72,20.84,782904.0,17.438,17.4798,17.3459,17.4464,782904.0
2016-01-14 10:30:00,20.85,20.93,20.83,20.91,573453.0,17.4547,17.5217,17.438,17.505,573453.0
2016-01-14 10:35:00,20.91,20.98,20.9,20.93,910209.0,17.505,17.5636,17.4966,17.5217,910209.0
2016-01-14 10:40:00,20.93,20.93,20.85,20.87,756453.0,17.5217,17.5217,17.4547,17.4715,756453.0
2016-01-14 10:45:00,20.87,20.87,20.83,20.87,402828.0,17.4715,17.4715,17.438,17.4715,402828.0
2016-01-14 10:50:00,20.87,20.92,20.85,20.92,541857.0,17.4715,17.5133,17.4547,17.5133,541857.0
2016-01-14 10:55:00,20.92,20.93,20.89,20.92,301395.0,17.5133,17.5217,17.4882,17.5133,301395.0
2016-01-14 11:00:00,20.92,20.93,20.89,20.93,404817.0,17.5133,17.5217,17.4882,17.5217,404817.0
2016-01-14 11:05:00,20.93,20.95,20.88,20.91,532455.0,17.5217,17.5384,17.4798,17.505,532455.0
2016-01-14 11:10:00,20.91,20.98,20.91,20.98,302307.0,17.505,17.5636,17.505,17.5636,302307.0
2016-01-14 11:15:00,20.98,21.02,20.97,20.97,450180.0,17.5636,17.597,17.5552,17.5552,450180.0
2016-01-14 11:20:00,20.97,20.99,20.94,20.95,264360.0,17.5552,17.5719,17.5301,17.5384,264360.0
2016-01-14 11:25:00,20.95,20.96,20.92,20.95,198801.0,17.5384,17.5468,17.5133,17.5384,198801.0
2016-01-14 11:30:00,20.95,20.96,20.92,20.92,299943.0,17.5384,17.5468,17.5133,17.5133,299943.0
2016-01-14 11:35:00,20.92,20.95,20.91,20.94,316275.0,17.5133,17.5384,17.505,17.5301,316275.0
2016-01-14 11:40:00,20.94,20.99,20.94,20.99,299898.0,17.5301,17.5719,17.5301,17.5719,299898.0
2016-01-14 11:45:00,20.99,21.02,20.99,21.0,421338.0,17.5719,17.597,17.5719,17.5803,421338.0
2016-01-14 11:50:00,21.0,21.01,20.98,21.0,303669.0,17.5803,17.5887,17.5636,17.5803,303669.0
2016-01-14 11:55:00,21.0,21.01,20.98,20.99,281514.0,17.5803,17.5887,17.5636,17.5719,281514.0
2016-01-14 12:00:00,20.99,21.01,20.98,20.99,331596.0,17.5719,17.5887,17.5636,17.5719,331596.0
2016-01-14 12:05:00,20.99,21.01,20.95,20.95,239100.0,17.5719,17.5887,17.5384,17.5384,239100.0
2016-01-14 12:10:00,20.96,20.96,20.91,20.93,182241.0,17.5468,17.5468,17.505,17.5217,182241.0
2016-01-14 12:15:00,20.92,20.93,20.9,20.93,248898.0,17.5133,17.5217,17.4966,17.5217,248898.0
2016-01-14 12:20:00,20.92,20.96,20.92,20.95,283932.0,17.5133,17.5468,17.5133,17.5384,283932.0
2016-01-14 12:25:00,20.95,20.96,20.93,20.94,271158.0,17.5384,17.5468,17.5217,17.5301,271158.0
2016-01-14 12:30:00,20.94,20.95,20.92,20.94,176187.0,17.5301,17.5384,17.5133,17.5301,176187.0
2016-01-14 12:35:00,20.94,20.97,20.94,20.96,175158.0,17.5301,17.5552,17.5301,17.5468,175158.0
2016-01-14 12:40:00,20.97,20.99,20.95,20.96,195120.0,17.5552,17.5719,17.5384,17.5468,195120.0
2016-01-14 12:45:00,20.96,20.97,20.94,20.96,201483.0,17.5468,17.5552,17.5301,17.5468,201483.0
2016-01-14 12:50:00,20.96,20.97,20.93,20.97,326895.0,17.5468,17.5552,17.5217,17.5552,326895.0
2016-01-14 12:55:00,20.97,20.99,20.95,20.95,183183.0,17.5552,17.5719,17.5384,17.5384,183183.0
2016-01-14 13:00:00,20.95,20.99,20.95,20.99,186135.0,17.5384,17.5719,17.5384,17.5719,186135.0
2016-01-14 13:05:00,20.99,21.02,20.98,21.01,183273.0,17.5719,17.597,17.5636,17.5887,183273.0
2016-01-14 13:10:00,21.01,21.04,21.0,21.03,243978.0,17.5887,17.6138,17.5803,17.6054,243978.0
2016-01-14 13:15:00,21.03,21.05,21.02,21.04,219753.0,17.6054,17.6222,17.597,17.6138,219753.0
2016-01-14 13:20:00,21.04,21.08,21.04,21.06,238467.0,17.6138,17.6473,17.6138,17.6305,238467.0
2016-01-14 13:25:00,21.06,21.07,21.01,21.03,156087.0,17.6305,17.6389,17.5887,17.6054,156087.0
2016-01-14 13:30:00,21.04,21.07,21.03,21.07,193095.0,17.6138,17.6389,17.6054,17.6389,193095.0
2016-01-14 13:35:00,21.07,21.08,21.05,21.06,210525.0,17.6389,17.6473,17.6222,17.6305,210525.0
2016-01-14 13:40:00,21.06,21.06,21.03,21.03,174906.0,17.6305,17.6305,17.6054,17.6054,174906.0
2016-01-14 13:45:00,21.03,21.04,21.01,21.02,214935.0,17.6054,17.6138,17.5887,17.597,214935.0
2016-01-14 13:50:00,21.02,21.04,21.0,21.03,192714.0,17.597,17.6138,17.5803,17.6054,192714.0
2016-01-14 13:55:00,21.03,21.05,21.02,21.05,177324.0,17.6054,17.6222,17.597,17.6222,177324.0
2016-01-14 14:00:00,21.04,21.07,21.01,21.02,224532.0,17.6138,17.6389,17.5887,17.597,224532.0
2016-01-14 14:05:00,21.02,21.03,20.99,21.0,194100.0,17.597,17.6054,17.5719,17.5803,194100.0
2016-01-14 14:10:00,21.0,21.02,20.98,21.01,504117.0,17.5803,17.597,17.5636,17.5887,504117.0
2016-01-14 14:15:00,21.01,21.04,21.0,21.0,174183.0,17.5887,17.6138,17.5803,17.5803,174183.0
2016-01-14 14:20:00,21.0,21.04,21.0,21.03,258027.0,17.5803,17.6138,17.5803,17.6054,258027.0
2016-01-14 14:25:00,21.02,21.04,21.02,21.04,323058.0,17.597,17.6138,17.597,17.6138,323058.0
2016-01-14 14:30:00,21.03,21.04,21.01,21.03,206673.0,17.6054,17.6138,17.5887,17.6054,206673.0
2016-01-14 14:35:00,21.03,21.03,20.99,21.01,391674.0,17.6054,17.6054,17.5719,17.5887,391674.0
2016-01-14 14:40:00,21.0,21.02,21.0,21.0,127257.0,17.5803,17.597,17.5803,17.5803,127257.0
2016-01-14 14:45:00,21.0,21.03,21.0,21.02,219138.0,17.5803,17.6054,17.5803,17.597,219138.0
2016-01-14 14:50:00,21.02,21.05,21.01,21.05,233586.0,17.597,17.6222,17.5887,17.6222,233586.0
2016-01-14 14:55:00,21.06,21.07,21.04,21.06,315672.0,17.6305,17.6389,17.6138,17.6305,315672.0
2016-01-14 15:00:00,21.06,21.07,21.05,21.06,223524.0,17.6305,17.6389,17.6222,17.6305,223524.0
2016-01-14 15:05:00,21.05,21.09,21.05,21.08,333351.0,17.6222,17.6556,17.6222,17.6473,333351.0
2016-01-14 15:10:00,21.08,21.1,21.07,21.1,238302.0,17.6473,17.664,17.6389,17.664,238302.0
2016-01-14 15:15:00,21.1,21.11,21.09,21.1,264825.0,17.664,17.6724,17.6556,17.664,264825.0
2016-01-14 15:20:00,21.1,21.21,21.08,21.12,874860.0,17.664,17.7561,17.6473,17.6808,874860.0
2016-01-14 15:25:00,21.12,21.12,21.07,21.07,289113.0,17.6808,17.6808,17.6389,17.6389,289113.0
2016-01-14 15:30:00,21.07,21.08,21.02,21.03,385992.0,17.6389,17.6473,17.597,17.6054,385992.0
2016-01-14 15:35:00,21.03,21.04,21.0,21.0,589638.0,17.6054,17.6138,17.5803,17.5803,589638.0
2016-01-14 15:40:00,21.01,21.05,20.99,21.05,749784.0,17.5887,17.6222,17.5719,17.6222,749784.0
2016-01-14 15:45:00,21.05,21.07,21.04,21.05,838812.0,17.6222,17.6389,17.6138,17.6222,838812.0
2016-01-14 15:50:00,21.05,21.06,21.0,21.01,960666.0,17.6222,17.6305,17.5803,17.5887,960666.0
2016-01-14 15:55:00,21.01,21.03,21.0,21.02,2366925.0,17.5887,17.6054,17.5803,17.597,2366925.0
2016-01-15 09:30:00,20.52,20.82,20.5,20.67,2590197.0,17.1785,17.4296,17.1617,17.304,2590197.0
2016-01-15 09:35:00,20.65,20.7,20.64,20.66,430548.0,17.2873,17.3291,17.2789,17.2957,430548.0
2016-01-15 09:40:00,20.67,20.68,20.61,20.62,439308.0,17.304,17.3124,17.2538,17.2622,439308.0
2016-01-15 09:45:00,20.62,20.62,20.53,20.59,623850.0,17.2622,17.2622,17.1868,17.2371,623850.0
2016-01-15 09:50:00,20.59,20.67,20.51,20.52,1171566.0,17.2371,17.304,17.1701,17.1785,1171566.0
2016-01-15 09:55:00,20.52,20.58,20.51,20.55,578391.0,17.1785,17.2287,17.1701,17.2036,578391.0
2016-01-15 10:00:00,20.54,20.57,20.43,20.49,750321.0,17.1952,17.2203,17.1031,17.1533,750321.0
2016-01-15 10:05:00,20.49,20.56,20.47,20.55,500127.0,17.1533,17.2119,17.1366,17.2036,500127.0
2016-01-15 10:10:00,20.56,20.58,20.51,20.54,330297.0,17.2119,17.2287,17.1701,17.1952,330297.0
2016-01-15 10:15:00,20.53,20.63,20.53,20.62,372573.0,17.1868,17.2705,17.1868,17.2622,372573.0
2016-01-15 10:20:00,20.62,20.66,20.61,20.64,350163.0,17.2622,17.2957,17.2538,17.2789,350163.0
2016-01-15 10:25:00,20.64,20.65,20.6,20.6,352839.0,17.2789,17.2873,17.2454,17.2454,352839.0
2016-01-15 10:30:00,20.6,20.68,20.59,20.61,416724.0,17.2454,17.3124,17.2371,17.2538,416724.0
2016-01-15 10:35:00,20.61,20.68,20.61,20.67,282027.0,17.2538,17.3124,17.2538,17.304,282027.0
2016-01-15 10:40:00,20.67,20.69,20.64,20.69,366411.0,17.304,17.3208,17.2789,17.3208,366411.0
2016-01-15 10:45:00,20.69,20.8,20.68,20.77,421116.0,17.3208,17.4129,17.3124,17.3878,421116.0
2016-01-15 10:50:00,20.77,20.77,20.73,20.73,455877.0,17.3878,17.3878,17.3543,17.3543,455877.0
2016-01-15 10:55:00,20.74,20.75,20.73,20.74,262014.0,17.3626,17.371,17.3543,17.3626,262014.0
2016-01-15 11:00:00,20.74,20.77,20.7,20.74,383229.0,17.3626,17.3878,17.3291,17.3626,383229.0
2016-01-15 11:05:00,20.74,20.78,20.73,20.76,423000.0,17.3626,17.3961,17.3543,17.3794,423000.0
2016-01-15 11:10:00,20.76,20.82,20.75,20.82,387606.0,17.3794,17.4296,17.371,17.4296,387606.0
2016-01-15 11:15:00,20.82,20.82,20.71,20.74,644541.0,17.4296,17.4296,17.3375,17.3626,644541.0
2016-01-15 11:20:00,20.74,20.75,20.72,20.73,259323.0,17.3626,17.371,17.3459,17.3543,259323.0
2016-01-15 11:25:00,20.73,20.78,20.72,20.75,517506.0,17.3543,17.3961,17.3459,17.371,517506.0
2016-01-15 11:30:00,20.75,20.75,20.71,20.71,278172.0,17.371,17.371,17.3375,17.3375,278172.0
2016-01-15 11:35:00,20.71,20.73,20.7,20.72,192201.0,17.3375,17.3543,17.3291,17.3459,192201.0
2016-01-15 11:40:00,20.72,20.74,20.7,20.7,204468.0,17.3459,17.3626,17.3291,17.3291,204468.0
2016-01-15 11:45:00,20.69,20.7,20.63,20.63,330987.0,17.3208,17.3291,17.2705,17.2705,330987.0
2016-01-15 11:50:00,20.63,20.65,20.6,20.61,260958.0,17.2705,17.2873,17.2454,17.2538,260958.0
2016-01-15 11:55:00,20.62,20.64,20.59,20.62,360849.0,17.2622,17.2789,17.2371,17.2622,360849.0
2016-01-15 12:00:00,20.62,20.62,20.56,20.56,425688.0,17.2622,17.2622,17.2119,17.2119,425688.0
2016-01-15 12:05:00,20.56,20.57,20.53,20.56,295491.0,17.2119,17.2203,17.1868,17.2119,295491.0
2016-01-15 12:10:00,20.56,20.59,20.56,20.57,248097.0,17.2119,17.2371,17.2119,17.2203,248097.0
2016-01-15 12:15:00,20.57,20.58,20.54,20.54,244719.0,17.2203,17.2287,17.1952,17.1952,244719.0
2016-01-15 12:20:00,20.54,20.55,20.5,20.51,537948.0,17.1952,17.2036,17.1617,17.1701,537948.0
2016-01-15 12:25:00,20.51,20.53,20.47,20.51,464064.0,17.1701,17.1868,17.1366,17.1701,464064.0
2016-01-15 12:30:00,20.51,20.51,20.44,20.46,425088.0,17.1701,17.1701,17.1115,17.1282,425088.0
2016-01-15 12:35:00,20.47,20.49,20.45,20.46,356064.0,17.1366,17.1533,17.1199,17.1282,356064.0
2016-01-15 12:40:00,20.45,20.49,20.43,20.48,309639.0,17.1199,17.1533,17.1031,17.145,309639.0
2016-01-15 12:45:00,20.48,20.5,20.46,20.47,268425.0,17.145,17.1617,17.1282,17.1366,268425.0
2016-01-15 12:50:00,20.47,20.47,20.43,20.45,295989.0,17.1366,17.1366,17.1031,17.1199,295989.0
2016-01-15 12:55:00,20.45,20.47,20.45,20.46,455022.0,17.1199,17.1366,17.1199,17.1282,455022.0
2016-01-15 13:00:00,20.45,20.49,20.45,20.47,426141.0,17.1199,17.1533,17.1199,17.1366,426141.0
2016-01-15 13:05:00,20.47,20.47,20.42,20.44,266589.0,17.1366,17.1366,17.0947,17.1115,266589.0
2016-01-15 13:10:00,20.45,20.52,20.44,20.5,247008.0,17.1199,17.1785,17.1115,17.1617,247008.0
2016-01-15 13:15:00,20.5,20.53,20.49,20.52,204543.0,17.1617,17.1868,17.1533,17.1785,204543.0
2016-01-15 13:20:00,20.52,20.54,20.51,20.52,324867.0,17.1785,17.1952,17.1701,17.1785,324867.0
2016-01-15 13:25:00,20.51,20.54,20.5,20.5,197430.0,17.1701,17.1952,17.1617,17.1617,197430.0
2016-01-15 13:30:00,20.5,20.52,20.49,20.52,240195.0,17.1617,17.1785,17.1533,17.1785,240195.0
2016-01-15 13:35:00,20.52,20.54,20.51,20.52,189093.0,17.1785,17.1952,17.1701,17.1785,189093.0
2016-01-15 13:40:00,20.53,20.59,20.52,20.58,276450.0,17.1868,17.2371,17.1785,17.2287,276450.0
2016-01-15 13:45:00,20.58,20.61,20.55,20.56,382344.0,17.2287,17.2538,17.2036,17.2119,382344.0
2016-01-15 13:50:00,20.55,20.61,20.53,20.59,419898.0,17.2036,17.2538,17.1868,17.2371,419898.0
2016-01-15 13:55:00,20.59,20.6,20.55,20.59,331356.0,17.2371,17.2454,17.2036,17.2371,331356.0
2016-01-15 14:00:00,20.6,20.61,20.58,20.59,416235.0,17.2454,17.2538,17.2287,17.2371,416235.0
2016-01-15 14:05:00,20.59,20.61,20.56,20.58,364746.0,17.2371,17.2538,17.2119,17.2287,364746.0
2016-01-15 14:10:00,20.58,20.62,20.58,20.59,375297.0,17.2287,17.2622,17.2287,17.2371,375297.0
2016-01-15 14:15:00,20.59,20.61,20.56,20.6,322371.0,17.2371,17.2538,17.2119,17.2454,322371.0
2016-01-15 14:20:00,20.6,20.61,20.56,20.58,198027.0,17.2454,17.2538,17.2119,17.2287,198027.0
2016-01-15 14:25:00,20.58,20.62,20.55,20.55,263337.0,17.2287,17.2622,17.2036,17.2036,263337.0
2016-01-15 14:30:00,20.55,20.59,20.53,20.56,368997.0,17.2036,17.2371,17.1868,17.2119,368997.0
2016-01-15 14:35:00,20.57,20.59,20.56,20.57,279474.0,17.2203,17.2371,17.2119,17.2203,279474.0
2016-01-15 14:40:00,20.57,20.59,20.56,20.59,293877.0,17.2203,17.2371,17.2119,17.2371,293877.0
2016-01-15 14:45:00,20.59,20.62,20.58,20.62,348657.0,17.2371,17.2622,17.2287,17.2622,348657.0
2016-01-15 14:50:00,20.62,20.67,20.6,20.66,360099.0,17.2622,17.304,17.2454,17.2957,360099.0
2016-01-15 14:55:00,20.66,20.71,20.65,20.69,399924.0,17.2957,17.3375,17.2873,17.3208,399924.0
2016-01-15 15:00:00,20.69,20.71,20.66,20.7,512520.0,17.3208,17.3375,17.2957,17.3291,512520.0
2016-01-15 15:05:00,20.7,20.71,20.67,20.67,488772.0,17.3291,17.3375,17.304,17.304,488772.0
2016-01-15 15:10:00,20.67,20.68,20.64,20.67,429804.0,17.304,17.3124,17.2789,17.304,429804.0
2016-01-15 15:15:00,20.67,20.68,20.6,20.62,484710.0,17.304,17.3124,17.2454,17.2622,484710.0
2016-01-15 15:20:00,20.62,20.64,20.6,20.63,572859.0,17.2622,17.2789,17.2454,17.2705,572859.0
2016-01-15 15:25:00,20.63,20.69,20.62,20.68,863181.0,17.2705,17.3208,17.2622,17.3124,863181.0
2016-01-15 15:30:00,20.68,20.7,20.63,20.68,600036.0,17.3124,17.3291,17.2705,17.3124,600036.0
2016-01-15 15:35:00,20.68,20.7,20.65,20.66,620313.0,17.3124,17.3291,17.2873,17.2957,620313.0
2016-01-15 15:40:00,20.66,20.67,20.63,20.67,693585.0,17.2957,17.304,17.2705,17.304,693585.0
2016-01-15 15:45:00,20.67,20.7,20.64,20.66,1016403.0,17.304,17.3291,17.2789,17.2957,1016403.0
2016-01-15 15:50:00,20.65,20.66,20.62,20.63,1162866.0,17.2873,17.2957,17.2622,17.2705,1162866.0
2016-01-15 15:55:00,20.63,20.65,20.62,20.64,2466501.0,17.2705,17.2873,17.2622,17.2789,2466501.0
2016-01-19 09:30:00,20.75,20.86,20.67,20.85,1460097.0,17.371,17.4631,17.304,17.4547,1460097.0
2016-01-19 09:35:00,20.85,20.92,20.81,20.84,660351.0,17.4547,17.5133,17.4212,17.4464,660351.0
2016-01-19 09:40:00,20.84,20.84,20.76,20.8,472053.0,17.4464,17.4464,17.3794,17.4129,472053.0
2016-01-19 09:45:00,20.8,20.83,20.74,20.79,469482.0,17.4129,17.438,17.3626,17.4045,469482.0
2016-01-19 09:50:00,20.78,20.8,20.73,20.8,365016.0,17.3961,17.4129,17.3543,17.4129,365016.0
2016-01-19 09:55:00,20.79,20.85,20.78,20.81,406038.0,17.4045,17.4547,17.3961,17.4212,406038.0
2016-01-19 10:00:00,20.81,20.83,20.76,20.77,287070.0,17.4212,17.438,17.3794,17.3878,287070.0
2016-01-19 10:05:00,20.78,20.83,20.78,20.83,462771.0,17.3961,17.438,17.3961,17.438,462771.0
2016-01-19 10:10:00,20.82,20.83,20.78,20.8,299271.0,17.4296,17.438,17.3961,17.4129,299271.0
2016-01-19 10:15:00,20.8,20.81,20.76,20.79,682368.0,17.4129,17.4212,17.3794,17.4045,682368.0
2016-01-19 10:20:00,20.79,20.86,20.78,20.86,421362.0,17.4045,17.4631,17.3961,17.4631,421362.0
2016-01-19 10:25:00,20.86,20.92,20.86,20.9,405183.0,17.4631,17.5133,17.4631,17.4966,405183.0
2016-01-19 10:30:00,20.9,20.92,20.88,20.89,257877.0,17.4966,17.5133,17.4798,17.4882,257877.0
2016-01-19 10:35:00,20.88,20.88,20.81,20.81,897156.0,17.4798,17.4798,17.4212,17.4212,897156.0
2016-01-19 10:40:00,20.81,20.82,20.77,20.78,709155.0,17.4212,17.4296,17.3878,17.3961,709155.0
2016-01-19 10:45:00,20.77,20.81,20.75,20.79,326535.0,17.3878,17.4212,17.371,17.4045,326535.0
2016-01-19 10:50:00,20.79,20.81,20.78,20.78,394902.0,17.4045,17.4212,17.3961,17.3961,394902.0
2016-01-19 10:55:00,20.78,20.8,20.76,20.77,250026.0,17.3961,17.4129,17.3794,17.3878,250026.0
2016-01-19 11:00:00,20.77,20.8,20.77,20.78,266187.0,17.3878,17.4129,17.3878,17.3961,266187.0
2016-01-19 11:05:00,20.78,20.79,20.75,20.79,289233.0,17.3961,17.4045,17.371,17.4045,289233.0
2016-01-19 11:10:00,20.79,20.79,20.75,20.75,263466.0,17.4045,17.4045,17.371,17.371,263466.0
2016-01-19 11:15:00,20.75,20.79,20.75,20.75,242652.0,17.371,17.4045,17.371,17.371,242652.0
2016-01-19 11:20:00,20.75,20.77,20.74,20.75,475089.0,17.371,17.3878,17.3626,17.371,475089.0
2016-01-19 11:25:00,20.75,20.81,20.75,20.81,251268.0,17.371,17.4212,17.371,17.4212,251268.0
2016-01-19 11:30:00,20.81,20.87,20.81,20.85,254235.0,17.4212,17.4715,17.4212,17.4547,254235.0
2016-01-19 11:35:00,20.85,20.86,20.82,20.84,233454.0,17.4547,17.4631,17.4296,17.4464,233454.0
2016-01-19 11:40:00,20.84,20.85,20.81,20.82,277644.0,17.4464,17.4547,17.4212,17.4296,277644.0
2016-01-19 11:45:00,20.82,20.83,20.8,20.82,303288.0,17.4296,17.438,17.4129,17.4296,303288.0
2016-01-19 11:50:00,20.81,20.83,20.8,20.81,204522.0,17.4212,17.438,17.4129,17.4212,204522.0
2016-01-19 11:55:00,20.81,20.85,20.81,20.83,228615.0,17.4212,17.4547,17.4212,17.438,228615.0
2016-01-19 12:00:00,20.83,20.83,20.79,20.8,168156.0,17.438,17.438,17.4045,17.4129,168156.0
2016-01-19 12:05:00,20.8,20.8,20.78,20.78,253131.0,17.4129,17.4129,17.3961,17.3961,253131.0
2016-01-19 12:10:00,20.78,20.78,20.73,20.74,291915.0,17.3961,17.3961,17.3543,17.3626,291915.0
2016-01-19 12:15:00,20.74,20.76,20.73,20.73,416340.0,17.3626,17.3794,17.3543,17.3543,416340.0
2016-01-19 12:20:00,20.73,20.74,20.71,20.73,222537.0,17.3543,17.3626,17.3375,17.3543,222537.0
2016-01-19 12:25:00,20.73,20.77,20.72,20.76,294426.0,17.3543,17.3878,17.3459,17.3794,294426.0
2016-01-19 12:30:00,20.75,20.78,20.75,20.77,246540.0,17.371,17.3961,17.371,17.3878,246540.0
2016-01-19 12:35:00,20.77,20.8,20.77,20.77,331050.0,17.3878,17.4129,17.3878,17.3878,331050.0
2016-01-19 12:40:00,20.77,20.78,20.76,20.76,335355.0,17.3878,17.3961,17.3794,17.3794,335355.0
2016-01-19 12:45:00,20.76,20.78,20.76,20.78,290181.0,17.3794,17.3961,17.3794,17.3961,290181.0
2016-01-19 12:50:00,20.78,20.83,20.77,20.83,273195.0,17.3961,17.438,17.3878,17.438,273195.0
2016-01-19 12:55:00,20.83,20.84,20.81,20.81,189336.0,17.438,17.4464,17.4212,17.4212,189336.0
2016-01-19 13:00:00,20.82,20.84,20.82,20.83,171525.0,17.4296,17.4464,17.4296,17.438,171525.0
2016-01-19 13:05:00,20.83,20.85,20.82,20.85,394179.0,17.438,17.4547,17.4296,17.4547,394179.0
2016-01-19 13:10:00,20.85,20.86,20.83,20.84,405201.0,17.4547,17.4631,17.438,17.4464,405201.0
2016-01-19 13:15:00,20.84,20.88,20.83,20.88,378006.0,17.4464,17.4798,17.438,17.4798,378006.0
2016-01-19 13:20:00,20.88,20.89,20.83,20.83,233127.0,17.4798,17.4882,17.438,17.438,233127.0
2016-01-19 13:25:00,20.83,20.83,20.81,20.83,172959.0,17.438,17.438,17.4212,17.438,172959.0
2016-01-19 13:30:00,20.82,20.84,20.81,20.83,239019.0,17.4296,17.4464,17.4212,17.438,239019.0
2016-01-19 13:35:00,20.83,20.84,20.81,20.84,230499.0,17.438,17.4464,17.4212,17.4464,230499.0
2016-01-19 13:40:00,20.83,20.83,20.81,20.83,234471.0,17.438,17.438,17.4212,17.438,234471.0
2016-01-19 13:45:00,20.83,20.84,20.82,20.83,285321.0,17.438,17.4464,17.4296,17.438,285321.0
2016-01-19 13:50:00,20.83,20.84,20.81,20.81,242265.0,17.438,17.4464,17.4212,17.4212,242265.0
2016-01-19 13:55:00,20.81,20.86,20.81,20.85,389541.0,17.4212,17.4631,17.4212,17.4547,389541.0
2016-01-19 14:00:00,20.85,20.87,20.84,20.85,330519.0,17.4547,17.4715,17.4464,17.4547,330519.0
2016-01-19 14:05:00,20.85,20.86,20.8,20.8,276810.0,17.4547,17.4631,17.4129,17.4129,276810.0
2016-01-19 14:10:00,20.8,20.81,20.77,20.77,337956.0,17.4129,17.4212,17.3878,17.3878,337956.0
2016-01-19 14:15:00,20.77,20.79,20.74,20.78,591111.0,17.3878,17.4045,17.3626,17.3961,591111.0
2016-01-19 14:20:00,20.78,20.78,20.75,20.77,344268.0,17.3961,17.3961,17.371,17.3878,344268.0
2016-01-19 14:25:00,20.78,20.79,20.77,20.79,233037.0,17.3961,17.4045,17.3878,17.4045,233037.0
2016-01-19 14:30:00,20.79,20.79,20.76,20.79,221775.0,17.4045,17.4045,17.3794,17.4045,221775.0
2016-01-19 14:35:00,20.79,20.8,20.77,20.8,270792.0,17.4045,17.4129,17.3878,17.4129,270792.0
2016-01-19 14:40:00,20.8,20.81,20.75,20.76,422316.0,17.4129,17.4212,17.371,17.3794,422316.0
2016-01-19 14:45:00,20.76,20.77,20.74,20.74,767661.0,17.3794,17.3878,17.3626,17.3626,767661.0
2016-01-19 14:50:00,20.74,20.76,20.72,20.76,351333.0,17.3626,17.3794,17.3459,17.3794,351333.0
2016-01-19 14:55:00,20.76,20.77,20.74,20.74,391605.0,17.3794,17.3878,17.3626,17.3626,391605.0
2016-01-19 15:00:00,20.74,20.78,20.72,20.78,330585.0,17.3626,17.3961,17.3459,17.3961,330585.0
2016-01-19 15:05:00,20.78,20.78,20.74,20.76,374865.0,17.3961,17.3961,17.3626,17.3794,374865.0
2016-01-19 15:10:00,20.76,20.77,20.75,20.76,358800.0,17.3794,17.3878,17.371,17.3794,358800.0
2016-01-19 15:15:00,20.76,20.78,20.74,20.76,392463.0,17.3794,17.3961,17.3626,17.3794,392463.0
2016-01-19 15:20:00,20.76,20.79,20.75,20.77,397491.0,17.3794,17.4045,17.371,17.3878,397491.0
2016-01-19 15:25:00,20.77,20.82,20.77,20.81,380013.0,17.3878,17.4296,17.3878,17.4212,380013.0
2016-01-19 15:30:00,20.81,20.86,20.81,20.84,679161.0,17.4212,17.4631,17.4212,17.4464,679161.0
2016-01-19 15:35:00,20.84,20.86,20.83,20.84,492447.0,17.4464,17.4631,17.438,17.4464,492447.0
2016-01-19 15:40:00,20.84,20.88,20.82,20.88,861996.0,17.4464,17.4798,17.4296,17.4798,861996.0
2016-01-19 15:45:00,20.88,20.92,20.85,20.92,883389.0,17.4798,17.5133,17.4547,17.5133,883389.0
2016-01-19 15:50:00,20.92,20.93,20.9,20.91,929967.0,17.5133,17.5217,17.4966,17.505,929967.0
2016-01-19 15:55:00,20.91,20.92,20.85,20.86,1348686.0,17.505,17.5133,17.4547,17.4631,1348686.0
2016-01-20 09:30:00,20.6,20.78,20.58,20.74,1414179.0,17.2454,17.3961,17.2287,17.3626,1414179.0
2016-01-20 09:35:00,20.74,20.74,20.58,20.64,427089.0,17.3626,17.3626,17.2287,17.2789,427089.0
2016-01-20 09:40:00,20.63,20.67,20.62,20.66,937242.0,17.2705,17.304,17.2622,17.2957,937242.0
2016-01-20 09:45:00,20.66,20.69,20.6,20.6,659622.0,17.2957,17.3208,17.2454,17.2454,659622.0
2016-01-20 09:50:00,20.6,20.6,20.48,20.5,413247.0,17.2454,17.2454,17.145,17.1617,413247.0
2016-01-20 09:55:00,20.5,20.51,20.47,20.5,448407.0,17.1617,17.1701,17.1366,17.1617,448407.0
2016-01-20 10:00:00,20.5,20.52,20.46,20.48,388506.0,17.1617,17.1785,17.1282,17.145,388506.0
2016-01-20 10:05:00,20.48,20.52,20.45,20.51,574041.0,17.145,17.1785,17.1199,17.1701,574041.0
2016-01-20 10:10:00,20.51,20.53,20.48,20.53,662694.0,17.1701,17.1868,17.145,17.1868,662694.0
2016-01-20 10:15:00,20.53,20.54,20.49,20.51,498615.0,17.1868,17.1952,17.1533,17.1701,498615.0
2016-01-20 10:20:00,20.51,20.54,20.48,20.49,362799.0,17.1701,17.1952,17.145,17.1533,362799.0
2016-01-20 10:25:00,20.49,20.51,20.46,20.47,402645.0,17.1533,17.1701,17.1282,17.1366,402645.0
2016-01-20 10:30:00,20.47,20.47,20.39,20.42,480954.0,17.1366,17.1366,17.0696,17.0947,480954.0
2016-01-20 10:35:00,20.41,20.42,20.34,20.35,616854.0,17.0864,17.0947,17.0278,17.0361,616854.0
2016-01-20 10:40:00,20.35,20.37,20.29,20.36,759609.0,17.0361,17.0529,16.9859,17.0445,759609.0
2016-01-20 10:45:00,20.37,20.37,20.33,20.36,389127.0,17.0529,17.0529,17.0194,17.0445,389127.0
2016-01-20 10:50:00,20.36,20.37,20.25,20.25,848775.0,17.0445,17.0529,16.9524,16.9524,848775.0
2016-01-20 10:55:00,20.26,20.29,20.25,20.27,511311.0,16.9608,16.9859,16.9524,16.9692,511311.0
2016-01-20 11:00:00,20.27,20.31,20.27,20.3,385602.0,16.9692,17.0027,16.9692,16.9943,385602.0
2016-01-20 11:05:00,20.3,20.34,20.29,20.29,273141.0,16.9943,17.0278,16.9859,16.9859,273141.0
2016-01-20 11:10:00,20.29,20.33,20.28,20.31,338733.0,16.9859,17.0194,16.9775,17.0027,338733.0
2016-01-20 11:15:00,20.31,20.36,20.29,20.34,534924.0,17.0027,17.0445,16.9859,17.0278,534924.0
2016-01-20 11:20:00,20.34,20.34,20.31,20.33,445368.0,17.0278,17.0278,17.0027,17.0194,445368.0
2016-01-20 11:25:00,20.33,20.34,20.32,20.34,395622.0,17.0194,17.0278,17.011,17.0278,395622.0
2016-01-20 11:30:00,20.34,20.36,20.33,20.36,311775.0,17.0278,17.0445,17.0194,17.0445,311775.0
2016-01-20 11:35:00,20.35,20.36,20.32,20.33,455244.0,17.0361,17.0445,17.011,17.0194,455244.0
2016-01-20 11:40:00,20.33,20.35,20.31,20.31,349068.0,17.0194,17.0361,17.0027,17.0027,349068.0
2016-01-20 11:45:00,20.3,20.32,20.28,20.28,260163.0,16.9943,17.011,16.9775,16.9775,260163.0
2016-01-20 11:50:00,20.28,20.28,20.24,20.24,333363.0,16.9775,16.9775,16.9441,16.9441,333363.0
2016-01-20 11:55:00,20.24,20.28,20.23,20.26,215004.0,16.9441,16.9775,16.9357,16.9608,215004.0
2016-01-20 12:00:00,20.26,20.29,20.26,20.29,218007.0,16.9608,16.9859,16.9608,16.9859,218007.0
2016-01-20 12:05:00,20.29,20.29,20.24,20.26,538260.0,16.9859,16.9859,16.9441,16.9608,538260.0
2016-01-20 12:10:00,20.26,20.27,20.24,20.27,751350.0,16.9608,16.9692,16.9441,16.9692,751350.0
2016-01-20 12:15:00,20.27,20.28,20.24,20.25,322065.0,16.9692,16.9775,16.9441,16.9524,322065.0
2016-01-20 12:20:00,20.25,20.26,20.18,20.19,662001.0,16.9524,16.9608,16.8938,16.9022,662001.0
2016-01-20 12:25:00,20.19,20.2,20.14,20.17,446613.0,16.9022,16.9106,16.8603,16.8855,446613.0
2016-01-20 12:30:00,20.17,20.22,20.17,20.19,341838.0,16.8855,16.9273,16.8855,16.9022,341838.0
2016-01-20 12:35:00,20.19,20.21,20.17,20.17,363570.0,16.9022,16.9189,16.8855,16.8855,363570.0
2016-01-20 12:40:00,20.17,20.19,20.14,20.14,292410.0,16.8855,16.9022,16.8603,16.8603,292410.0
2016-01-20 12:45:00,20.14,20.14,20.1,20.11,333300.0,16.8603,16.8603,16.8269,16.8352,333300.0
2016-01-20 12:50:00,20.11,20.12,20.08,20.11,627921.0,16.8352,16.8436,16.8101,16.8352,627921.0
2016-01-20 12:55:00,20.1,20.19,20.1,20.17,457707.0,16.8269,16.9022,16.8269,16.8855,457707.0
2016-01-20 13:00:00,20.16,20.18,20.15,20.16,512124.0,16.8771,16.8938,16.8687,16.8771,512124.0
2016-01-20 13:05:00,20.17,20.19,20.16,20.17,675012.0,16.8855,16.9022,16.8771,16.8855,675012.0
2016-01-20 13:10:00,20.17,20.17,20.13,20.14,302094.0,16.8855,16.8855,16.852,16.8603,302094.0
2016-01-20 13:15:00,20.14,20.15,20.09,20.1,354276.0,16.8603,16.8687,16.8185,16.8269,354276.0
2016-01-20 13:20:00,20.1,20.12,20.07,20.11,555951.0,16.8269,16.8436,16.8017,16.8352,555951.0
2016-01-20 13:25:00,20.11,20.16,20.1,20.14,421344.0,16.8352,16.8771,16.8269,16.8603,421344.0
2016-01-20 13:30:00,20.14,20.2,20.14,20.16,413994.0,16.8603,16.9106,16.8603,16.8771,413994.0
2016-01-20 13:35:00,20.16,20.19,20.13,20.19,385947.0,16.8771,16.9022,16.852,16.9022,385947.0
2016-01-20 13:40:00,20.19,20.26,20.19,20.25,515169.0,16.9022,16.9608,16.9022,16.9524,515169.0
2016-01-20 13:45:00,20.26,20.26,20.21,20.22,804963.0,16.9608,16.9608,16.9189,16.9273,804963.0
2016-01-20 13:50:00,20.22,20.26,20.2,20.23,688125.0,16.9273,16.9608,16.9106,16.9357,688125.0
2016-01-20 13:55:00,20.22,20.23,20.2,20.2,379626.0,16.9273,16.9357,16.9106,16.9106,379626.0
2016-01-20 14:00:00,20.2,20.22,20.14,20.16,806577.0,16.9106,16.9273,16.8603,16.8771,806577.0
2016-01-20 14:05:00,20.16,20.22,20.16,20.21,478068.0,16.8771,16.9273,16.8771,16.9189,478068.0
2016-01-20 14:10:00,20.21,20.26,20.21,20.23,567696.0,16.9189,16.9608,16.9189,16.9357,567696.0
2016-01-20 14:15:00,20.23,20.24,20.18,20.23,689478.0,16.9357,16.9441,16.8938,16.9357,689478.0
2016-01-20 14:20:00,20.24,20.29,20.19,20.22,455667.0,16.9441,16.9859,16.9022,16.9273,455667.0
2016-01-20 14:25:00,20.22,20.23,20.18,20.19,316290.0,16.9273,16.9357,16.8938,16.9022,316290.0
2016-01-20 14:30:00,20.19,20.2,20.14,20.18,411300.0,16.9022,16.9106,16.8603,16.8938,411300.0
2016-01-20 14:35:00,20.18,20.19,20.14,20.19,392673.0,16.8938,16.9022,16.8603,16.9022,392673.0
2016-01-20 14:40:00,20.19,20.19,20.15,20.16,353736.0,16.9022,16.9022,16.8687,16.8771,353736.0
2016-01-20 14:45:00,20.16,20.18,20.13,20.15,456939.0,16.8771,16.8938,16.852,16.8687,456939.0
2016-01-20 14:50:00,20.15,20.23,20.15,20.22,586491.0,16.8687,16.9357,16.8687,16.9273,586491.0
2016-01-20 14:55:00,20.21,20.24,20.19,20.19,805317.0,16.9189,16.9441,16.9022,16.9022,805317.0
2016-01-20 15:00:00,20.19,20.25,20.17,20.25,818145.0,16.9022,16.9524,16.8855,16.9524,818145.0
2016-01-20 15:05:00,20.25,20.28,20.23,20.24,611874.0,16.9524,16.9775,16.9357,16.9441,611874.0
2016-01-20 15:10:00,20.24,20.28,20.24,20.26,1002060.0,16.9441,16.9775,16.9441,16.9608,1002060.0
2016-01-20 15:15:00,20.26,20.37,20.26,20.35,1697148.0,16.9608,17.0529,16.9608,17.0361,1697148.0
2016-01-20 15:20:00,20.35,20.4,20.34,20.37,1323090.0,17.0361,17.078,17.0278,17.0529,1323090.0
2016-01-20 15:25:00,20.37,20.42,20.34,20.4,938274.0,17.0529,17.0947,17.0278,17.078,938274.0
2016-01-20 15:30:00,20.4,20.43,20.36,20.36,1845123.0,17.078,17.1031,17.0445,17.0445,1845123.0
2016-01-20 15:35:00,20.36,20.39,20.35,20.39,1106472.0,17.0445,17.0696,17.0361,17.0696,1106472.0
2016-01-20 15:40:00,20.39,20.41,20.35,20.4,785811.0,17.0696,17.0864,17.0361,17.078,785811.0
2016-01-20 15:45:00,20.4,20.4,20.28,20.32,1197687.0,17.078,17.078,16.9775,17.011,1197687.0
2016-01-20 15:50:00,20.32,20.34,20.29,20.34,1219416.0,17.011,17.0278,16.9859,17.0278,1219416.0
2016-01-20 15:55:00,20.34,20.34,20.28,20.28,1807341.0,17.0278,17.0278,16.9775,16.9775,1807341.0
2016-01-21 09:30:00,20.33,20.47,20.31,20.41,1056600.0,17.0194,17.1366,17.0027,17.0864,1056600.0
2016-01-21 09:35:00,20.4,20.43,20.35,20.37,318828.0,17.078,17.1031,17.0361,17.0529,318828.0
2016-01-21 09:40:00,20.37,20.38,20.34,20.35,336177.0,17.0529,17.0613,17.0278,17.0361,336177.0
2016-01-21 09:45:00,20.34,20.4,20.33,20.36,472419.0,17.0278,17.078,17.0194,17.0445,472419.0
2016-01-21 09:50:00,20.36,20.37,20.3,20.32,277017.0,17.0445,17.0529,16.9943,17.011,277017.0
2016-01-21 09:55:00,20.33,20.36,20.31,20.33,355095.0,17.0194,17.0445,17.0027,17.0194,355095.0
2016-01-21 10:00:00,20.34,20.46,20.31,20.45,539184.0,17.0278,17.1282,17.0027,17.1199,539184.0
2016-01-21 10:05:00,20.45,20.47,20.41,20.47,408993.0,17.1199,17.1366,17.0864,17.1366,408993.0
2016-01-21 10:10:00,20.47,20.58,20.46,20.58,698376.0,17.1366,17.2287,17.1282,17.2287,698376.0
2016-01-21 10:15:00,20.58,20.65,20.57,20.63,898536.0,17.2287,17.2873,17.2203,17.2705,898536.0
2016-01-21 10:20:00,20.63,20.63,20.6,20.62,799950.0,17.2705,17.2705,17.2454,17.2622,799950.0
2016-01-21 10:25:00,20.62,20.74,20.62,20.69,717699.0,17.2622,17.3626,17.2622,17.3208,717699.0
2016-01-21 10:30:00,20.69,20.71,20.64,20.71,592698.0,17.3208,17.3375,17.2789,17.3375,592698.0
2016-01-21 10:35:00,20.71,20.75,20.68,20.7,415257.0,17.3375,17.371,17.3124,17.3291,415257.0
2016-01-21 10:40:00,20.7,20.77,20.69,20.76,427881.0,17.3291,17.3878,17.3208,17.3794,427881.0
2016-01-21 10:45:00,20.76,20.83,20.76,20.77,493641.0,17.3794,17.438,17.3794,17.3878,493641.0
2016-01-21 10:50:00,20.77,20.77,20.7,20.72,412656.0,17.3878,17.3878,17.3291,17.3459,412656.0
2016-01-21 10:55:00,20.72,20.76,20.66,20.66,363960.0,17.3459,17.3794,17.2957,17.2957,363960.0
2016-01-21 11:00:00,20.66,20.71,20.62,20.71,577737.0,17.2957,17.3375,17.2622,17.3375,577737.0
2016-01-21 11:05:00,20.71,20.76,20.69,20.74,538704.0,17.3375,17.3794,17.3208,17.3626,538704.0
2016-01-21 11:10:00,20.74,20.76,20.67,20.67,414678.0,17.3626,17.3794,17.304,17.304,414678.0
2016-01-21 11:15:00,20.68,20.7,20.64,20.66,439401.0,17.3124,17.3291,17.2789,17.2957,439401.0
2016-01-21 11:20:00,20.66,20.67,20.61,20.61,436404.0,17.2957,17.304,17.2538,17.2538,436404.0
2016-01-21 11:25:00,20.61,20.63,20.6,20.61,293637.0,17.2538,17.2705,17.2454,17.2538,293637.0
2016-01-21 11:30:00,20.61,20.7,20.61,20.68,327918.0,17.2538,17.3291,17.2538,17.3124,327918.0
2016-01-21 11:35:00,20.68,20.74,20.67,20.73,299301.0,17.3124,17.3626,17.304,17.3543,299301.0
2016-01-21 11:40:00,20.73,20.73,20.67,20.69,292764.0,17.3543,17.3543,17.304,17.3208,292764.0
2016-01-21 11:45:00,20.69,20.75,20.69,20.75,305385.0,17.3208,17.371,17.3208,17.371,305385.0
2016-01-21 11:50:00,20.75,20.75,20.71,20.72,237270.0,17.371,17.371,17.3375,17.3459,237270.0
2016-01-21 11:55:00,20.72,20.78,20.71,20.77,505125.0,17.3459,17.3961,17.3375,17.3878,505125.0
2016-01-21 12:00:00,20.77,20.86,20.77,20.84,665886.0,17.3878,17.4631,17.3878,17.4464,665886.0
2016-01-21 12:05:00,20.84,20.85,20.82,20.82,258774.0,17.4464,17.4547,17.4296,17.4296,258774.0
2016-01-21 12:10:00,20.83,20.83,20.78,20.81,202692.0,17.438,17.438,17.3961,17.4212,202692.0
2016-01-21 12:15:00,20.81,20.84,20.81,20.82,202167.0,17.4212,17.4464,17.4212,17.4296,202167.0
2016-01-21 12:20:00,20.82,20.83,20.8,20.83,330666.0,17.4296,17.438,17.4129,17.438,330666.0
2016-01-21 12:25:00,20.83,20.91,20.83,20.9,439074.0,17.438,17.505,17.438,17.4966,439074.0
2016-01-21 12:30:00,20.9,20.91,20.87,20.89,393408.0,17.4966,17.505,17.4715,17.4882,393408.0
2016-01-21 12:35:00,20.89,20.92,20.88,20.92,315483.0,17.4882,17.5133,17.4798,17.5133,315483.0
2016-01-21 12:40:00,20.92,20.93,20.88,20.89,312186.0,17.5133,17.5217,17.4798,17.4882,312186.0
2016-01-21 12:45:00,20.89,20.9,20.83,20.84,244722.0,17.4882,17.4966,17.438,17.4464,244722.0
2016-01-21 12:50:00,20.83,20.85,20.79,20.8,229368.0,17.438,17.4547,17.4045,17.4129,229368.0
2016-01-21 12:55:00,20.8,20.83,20.8,20.82,253560.0,17.4129,17.438,17.4129,17.4296,253560.0
2016-01-21 13:00:00,20.81,20.82,20.8,20.81,174192.0,17.4212,17.4296,17.4129,17.4212,174192.0
2016-01-21 13:05:00,20.81,20.82,20.79,20.79,343197.0,17.4212,17.4296,17.4045,17.4045,343197.0
2016-01-21 13:10:00,20.79,20.8,20.75,20.76,184461.0,17.4045,17.4129,17.371,17.3794,184461.0
2016-01-21 13:15:00,20.75,20.79,20.74,20.75,265746.0,17.371,17.4045,17.3626,17.371,265746.0
2016-01-21 13:20:00,20.75,20.75,20.7,20.71,342990.0,17.371,17.371,17.3291,17.3375,342990.0
2016-01-21 13:25:00,20.71,20.72,20.66,20.66,261615.0,17.3375,17.3459,17.2957,17.2957,261615.0
2016-01-21 13:30:00,20.66,20.68,20.61,20.62,392379.0,17.2957,17.3124,17.2538,17.2622,392379.0
2016-01-21 13:35:00,20.63,20.68,20.62,20.68,338052.0,17.2705,17.3124,17.2622,17.3124,338052.0
2016-01-21 13:40:00,20.68,20.7,20.65,20.66,314052.0,17.3124,17.3291,17.2873,17.2957,314052.0
2016-01-21 13:45:00,20.66,20.69,20.66,20.67,323313.0,17.2957,17.3208,17.2957,17.304,323313.0
2016-01-21 13:50:00,20.67,20.68,20.65,20.66,338436.0,17.304,17.3124,17.2873,17.2957,338436.0
2016-01-21 13:55:00,20.67,20.69,20.66,20.68,314007.0,17.304,17.3208,17.2957,17.3124,314007.0
2016-01-21 14:00:00,20.68,20.7,20.66,20.66,508302.0,17.3124,17.3291,17.2957,17.2957,508302.0
2016-01-21 14:05:00,20.66,20.68,20.65,20.66,213876.0,17.2957,17.3124,17.2873,17.2957,213876.0
2016-01-21 14:10:00,20.66,20.66,20.57,20.6,663912.0,17.2957,17.2957,17.2203,17.2454,663912.0
2016-01-21 14:15:00,20.6,20.61,20.57,20.58,253398.0,17.2454,17.2538,17.2203,17.2287,253398.0
2016-01-21 14:20:00,20.58,20.63,20.58,20.6,414231.0,17.2287,17.2705,17.2287,17.2454,414231.0
2016-01-21 14:25:00,20.6,20.65,20.57,20.65,396159.0,17.2454,17.2873,17.2203,17.2873,396159.0
2016-01-21 14:30:00,20.65,20.69,20.64,20.65,341775.0,17.2873,17.3208,17.2789,17.2873,341775.0
2016-01-21 14:35:00,20.66,20.69,20.65,20.66,277047.0,17.2957,17.3208,17.2873,17.2957,277047.0
2016-01-21 14:40:00,20.66,20.69,20.65,20.66,328458.0,17.2957,17.3208,17.2873,17.2957,328458.0
2016-01-21 14:45:00,20.66,20.66,20.6,20.6,272508.0,17.2957,17.2957,17.2454,17.2454,272508.0
2016-01-21 14:50:00,20.6,20.63,20.6,20.62,302499.0,17.2454,17.2705,17.2454,17.2622,302499.0
2016-01-21 14:55:00,20.62,20.68,20.62,20.66,268443.0,17.2622,17.3124,17.2622,17.2957,268443.0
2016-01-21 15:00:00,20.66,20.66,20.62,20.62,274818.0,17.2957,17.2957,17.2622,17.2622,274818.0
2016-01-21 15:05:00,20.62,20.63,20.57,20.59,417357.0,17.2622,17.2705,17.2203,17.2371,417357.0
2016-01-21 15:10:00,20.59,20.64,20.57,20.61,288735.0,17.2371,17.2789,17.2203,17.2538,288735.0
2016-01-21 15:15:00,20.61,20.62,20.58,20.61,341391.0,17.2538,17.2622,17.2287,17.2538,341391.0
2016-01-21 15:20:00,20.61,20.62,20.57,20.61,350010.0,17.2538,17.2622,17.2203,17.2538,350010.0
2016-01-21 15:25:00,20.61,20.63,20.6,20.62,406338.0,17.2538,17.2705,17.2454,17.2622,406338.0
2016-01-21 15:30:00,20.62,20.7,20.62,20.67,369090.0,17.2622,17.3291,17.2622,17.304,369090.0
2016-01-21 15:35:00,20.67,20.69,20.64,20.67,304722.0,17.304,17.3208,17.2789,17.304,304722.0
2016-01-21 15:40:00,20.67,20.69,20.65,20.67,435375.0,17.304,17.3208,17.2873,17.304,435375.0
2016-01-21 15:45:00,20.67,20.67,20.63,20.65,499887.0,17.304,17.304,17.2705,17.2873,499887.0
2016-01-21 15:50:00,20.65,20.69,20.65,20.69,648123.0,17.2873,17.3208,17.2873,17.3208,648123.0
2016-01-21 15:55:00,20.69,20.69,20.62,20.62,1122351.0,17.3208,17.3208,17.2622,17.2622,1122351.0
2016-01-22 09:30:00,20.81,20.87,20.71,20.76,649881.0,17.4212,17.4715,17.3375,17.3794,649881.0
2016-01-22 09:35:00,20.76,20.84,20.71,20.82,388152.0,17.3794,17.4464,17.3375,17.4296,388152.0
2016-01-22 09:40:00,20.81,20.89,20.79,20.88,648501.0,17.4212,17.4882,17.4045,17.4798,648501.0
2016-01-22 09:45:00,20.89,20.96,20.88,20.95,441942.0,17.4882,17.5468,17.4798,17.5384,441942.0
2016-01-22 09:50:00,20.95,20.96,20.91,20.96,353889.0,17.5384,17.5468,17.505,17.5468,353889.0
2016-01-22 09:55:00,20.96,20.96,20.91,20.92,406602.0,17.5468,17.5468,17.505,17.5133,406602.0
2016-01-22 10:00:00,20.93,21.02,20.92,21.02,607995.0,17.5217,17.597,17.5133,17.597,607995.0
2016-01-22 10:05:00,21.02,21.07,21.02,21.05,617331.0,17.597,17.6389,17.597,17.6222,617331.0
2016-01-22 10:10:00,21.05,21.09,21.04,21.06,361581.0,17.6222,17.6556,17.6138,17.6305,361581.0
2016-01-22 10:15:00,21.06,21.07,21.01,21.04,318375.0,17.6305,17.6389,17.5887,17.6138,318375.0
2016-01-22 10:20:00,21.03,21.05,21.0,21.03,336975.0,17.6054,17.6222,17.5803,17.6054,336975.0
2016-01-22 10:25:00,21.03,21.07,21.03,21.04,295932.0,17.6054,17.6389,17.6054,17.6138,295932.0
2016-01-22 10:30:00,21.04,21.04,20.98,20.99,342675.0,17.6138,17.6138,17.5636,17.5719,342675.0
2016-01-22 10:35:00,20.99,21.0,20.96,20.98,264921.0,17.5719,17.5803,17.5468,17.5636,264921.0
2016-01-22 10:40:00,20.98,20.98,20.94,20.94,277092.0,17.5636,17.5636,17.5301,17.5301,277092.0
2016-01-22 10:45:00,20.94,20.94,20.92,20.92,284037.0,17.5301,17.5301,17.5133,17.5133,284037.0
2016-01-22 10:50:00,20.92,20.93,20.91,20.92,229578.0,17.5133,17.5217,17.505,17.5133,229578.0
2016-01-22 10:55:00,20.92,20.93,20.91,20.92,253566.0,17.5133,17.5217,17.505,17.5133,253566.0
2016-01-22 11:00:00,20.92,20.95,20.91,20.92,296352.0,17.5133,17.5384,17.505,17.5133,296352.0
2016-01-22 11:05:00,20.91,20.93,20.89,20.9,241281.0,17.505,17.5217,17.4882,17.4966,241281.0
2016-01-22 11:10:00,20.9,20.9,20.87,20.87,291840.0,17.4966,17.4966,17.4715,17.4715,291840.0
2016-01-22 11:15:00,20.87,20.91,20.86,20.9,270573.0,17.4715,17.505,17.4631,17.4966,270573.0
2016-01-22 11:20:00,20.9,20.96,20.9,20.93,348489.0,17.4966,17.5468,17.4966,17.5217,348489.0
2016-01-22 11:25:00,20.93,20.93,20.9,20.93,273579.0,17.5217,17.5217,17.4966,17.5217,273579.0
2016-01-22 11:30:00,20.92,20.94,20.92,20.93,246390.0,17.5133,17.5301,17.5133,17.5217,246390.0
2016-01-22 11:35:00,20.93,20.94,20.92,20.92,233682.0,17.5217,17.5301,17.5133,17.5133,233682.0
2016-01-22 11:40:00,20.92,20.94,20.92,20.93,360642.0,17.5133,17.5301,17.5133,17.5217,360642.0
2016-01-22 11:45:00,20.93,20.95,20.91,20.91,363780.0,17.5217,17.5384,17.505,17.505,363780.0
2016-01-22 11:50:00,20.91,20.92,20.88,20.9,302406.0,17.505,17.5133,17.4798,17.4966,302406.0
2016-01-22 11:55:00,20.89,20.9,20.86,20.86,218466.0,17.4882,17.4966,17.4631,17.4631,218466.0
2016-01-22 12:00:00,20.86,20.9,20.85,20.89,263937.0,17.4631,17.4966,17.4547,17.4882,263937.0
2016-01-22 12:05:00,20.89,20.94,20.89,20.92,169227.0,17.4882,17.5301,17.4882,17.5133,169227.0
2016-01-22 12:10:00,20.92,20.92,20.88,20.91,158856.0,17.5133,17.5133,17.4798,17.505,158856.0
2016-01-22 12:15:00,20.91,20.92,20.89,20.9,212670.0,17.505,17.5133,17.4882,17.4966,212670.0
2016-01-22 12:20:00,20.9,20.92,20.9,20.91,170475.0,17.4966,17.5133,17.4966,17.505,170475.0
2016-01-22 12:25:00,20.91,20.93,20.91,20.92,208128.0,17.505,17.5217,17.505,17.5133,208128.0
2016-01-22 12:30:00,20.92,20.93,20.9,20.92,144789.0,17.5133,17.5217,17.4966,17.5133,144789.0
2016-01-22 12:35:00,20.93,20.95,20.92,20.95,178287.0,17.5217,17.5384,17.5133,17.5384,178287.0
2016-01-22 12:40:00,20.95,20.95,20.92,20.92,160926.0,17.5384,17.5384,17.5133,17.5133,160926.0
2016-01-22 12:45:00,20.92,20.93,20.92,20.93,109317.0,17.5133,17.5217,17.5133,17.5217,109317.0
2016-01-22 12:50:00,20.93,20.96,20.93,20.95,185463.0,17.5217,17.5468,17.5217,17.5384,185463.0
2016-01-22 12:55:00,20.95,21.0,20.94,20.96,361617.0,17.5384,17.5803,17.5301,17.5468,361617.0
2016-01-22 13:00:00,20.96,20.99,20.94,20.94,210870.0,17.5468,17.5719,17.5301,17.5301,210870.0
2016-01-22 13:05:00,20.95,20.95,20.91,20.92,178350.0,17.5384,17.5384,17.505,17.5133,178350.0
2016-01-22 13:10:00,20.92,20.93,20.89,20.89,165987.0,17.5133,17.5217,17.4882,17.4882,165987.0
2016-01-22 13:15:00,20.89,20.9,20.86,20.9,199776.0,17.4882,17.4966,17.4631,17.4966,199776.0
2016-01-22 13:20:00,20.9,20.93,20.9,20.93,161718.0,17.4966,17.5217,17.4966,17.5217,161718.0
2016-01-22 13:25:00,20.93,20.95,20.92,20.93,116046.0,17.5217,17.5384,17.5133,17.5217,116046.0
2016-01-22 13:30:00,20.93,20.95,20.93,20.94,102156.0,17.5217,17.5384,17.5217,17.5301,102156.0
2016-01-22 13:35:00,20.94,20.94,20.93,20.94,97086.0,17.5301,17.5301,17.5217,17.5301,97086.0
2016-01-22 13:40:00,20.93,20.97,20.93,20.96,183105.0,17.5217,17.5552,17.5217,17.5468,183105.0
2016-01-22 13:45:00,20.96,20.99,20.96,20.99,153531.0,17.5468,17.5719,17.5468,17.5719,153531.0
2016-01-22 13:50:00,20.99,20.99,20.97,20.97,86448.0,17.5719,17.5719,17.5552,17.5552,86448.0
2016-01-22 13:55:00,20.97,20.98,20.95,20.98,137025.0,17.5552,17.5636,17.5384,17.5636,137025.0
2016-01-22 14:00:00,20.98,20.98,20.97,20.97,216630.0,17.5636,17.5636,17.5552,17.5552,216630.0
2016-01-22 14:05:00,20.97,20.98,20.96,20.98,129705.0,17.5552,17.5636,17.5468,17.5636,129705.0
2016-01-22 14:10:00,20.98,21.0,20.97,21.0,200529.0,17.5636,17.5803,17.5552,17.5803,200529.0
2016-01-22 14:15:00,21.0,21.0,20.97,20.97,154194.0,17.5803,17.5803,17.5552,17.5552,154194.0
2016-01-22 14:20:00,20.97,20.98,20.93,20.93,201000.0,17.5552,17.5636,17.5217,17.5217,201000.0
2016-01-22 14:25:00,20.93,20.94,20.89,20.89,214599.0,17.5217,17.5301,17.4882,17.4882,214599.0
2016-01-22 14:30:00,20.89,20.92,20.87,20.91,178461.0,17.4882,17.5133,17.4715,17.505,178461.0
2016-01-22 14:35:00,20.9,20.92,20.87,20.88,256464.0,17.4966,17.5133,17.4715,17.4798,256464.0
2016-01-22 14:40:00,20.89,20.89,20.86,20.87,250626.0,17.4882,17.4882,17.4631,17.4715,250626.0
2016-01-22 14:45:00,20.86,20.88,20.86,20.88,219357.0,17.4631,17.4798,17.4631,17.4798,219357.0
2016-01-22 14:50:00,20.88,20.9,20.86,20.89,255087.0,17.4798,17.4966,17.4631,17.4882,255087.0
2016-01-22 14:55:00,20.89,20.89,20.87,20.87,189201.0,17.4882,17.4882,17.4715,17.4715,189201.0
2016-01-22 15:00:00,20.88,20.88,20.86,20.86,279222.0,17.4798,17.4798,17.4631,17.4631,279222.0
2016-01-22 15:05:00,20.86,20.86,20.84,20.84,280404.0,17.4631,17.4631,17.4464,17.4464,280404.0
2016-01-22 15:10:00,20.85,20.85,20.82,20.84,239364.0,17.4547,17.4547,17.4296,17.4464,239364.0
2016-01-22 15:15:00,20.84,20.84,20.82,20.82,328752.0,17.4464,17.4464,17.4296,17.4296,328752.0
2016-01-22 15:20:00,20.83,20.84,20.8,20.8,298623.0,17.438,17.4464,17.4129,17.4129,298623.0
2016-01-22 15:25:00,20.8,20.84,20.8,20.84,416769.0,17.4129,17.4464,17.4129,17.4464,416769.0
2016-01-22 15:30:00,20.84,20.84,20.81,20.81,403539.0,17.4464,17.4464,17.4212,17.4212,403539.0
2016-01-22 15:35:00,20.81,20.85,20.81,20.85,304893.0,17.4212,17.4547,17.4212,17.4547,304893.0
2016-01-22 15:40:00,20.85,20.88,20.85,20.88,449958.0,17.4547,17.4798,17.4547,17.4798,449958.0
2016-01-22 15:45:00,20.87,20.9,20.87,20.89,471525.0,17.4715,17.4966,17.4715,17.4882,471525.0
2016-01-22 15:50:00,20.9,20.91,20.88,20.9,765177.0,17.4966,17.505,17.4798,17.4966,765177.0
2016-01-22 15:55:00,20.9,20.91,20.89,20.89,1303671.0,17.4966,17.505,17.4882,17.4882,1303671.0
2016-01-25 09:30:00,20.93,21.01,20.86,20.99,718419.0,17.5217,17.5887,17.4631,17.5719,718419.0
2016-01-25 09:35:00,20.99,21.0,20.87,20.9,306783.0,17.5719,17.5803,17.4715,17.4966,306783.0
2016-01-25 09:40:00,20.91,20.93,20.85,20.89,254103.0,17.505,17.5217,17.4547,17.4882,254103.0
2016-01-25 09:45:00,20.89,20.89,20.85,20.86,247512.0,17.4882,17.4882,17.4547,17.4631,247512.0
2016-01-25 09:50:00,20.86,20.95,20.85,20.93,529083.0,17.4631,17.5384,17.4547,17.5217,529083.0
2016-01-25 09:55:00,20.93,20.96,20.91,20.94,375954.0,17.5217,17.5468,17.505,17.5301,375954.0
2016-01-25 10:00:00,20.94,20.98,20.91,20.97,235950.0,17.5301,17.5636,17.505,17.5552,235950.0
2016-01-25 10:05:00,20.97,20.97,20.92,20.94,400926.0,17.5552,17.5552,17.5133,17.5301,400926.0
2016-01-25 10:10:00,20.93,20.94,20.91,20.92,365127.0,17.5217,17.5301,17.505,17.5133,365127.0
2016-01-25 10:15:00,20.92,20.95,20.91,20.95,382626.0,17.5133,17.5384,17.505,17.5384,382626.0
2016-01-25 10:20:00,20.95,20.95,20.93,20.95,361185.0,17.5384,17.5384,17.5217,17.5384,361185.0
2016-01-25 10:25:00,20.95,21.0,20.94,21.0,300642.0,17.5384,17.5803,17.5301,17.5803,300642.0
2016-01-25 10:30:00,21.0,21.01,20.98,21.0,296619.0,17.5803,17.5887,17.5636,17.5803,296619.0
2016-01-25 10:35:00,20.99,20.99,20.96,20.97,197712.0,17.5719,17.5719,17.5468,17.5552,197712.0
2016-01-25 10:40:00,20.97,20.98,20.94,20.98,247320.0,17.5552,17.5636,17.5301,17.5636,247320.0
2016-01-25 10:45:00,20.98,21.08,20.98,21.08,684510.0,17.5636,17.6473,17.5636,17.6473,684510.0
2016-01-25 10:50:00,21.08,21.15,21.07,21.14,663603.0,17.6473,17.7059,17.6389,17.6975,663603.0
2016-01-25 10:55:00,21.14,21.23,21.13,21.21,777774.0,17.6975,17.7728,17.6891,17.7561,777774.0
2016-01-25 11:00:00,21.21,21.22,21.11,21.22,789093.0,17.7561,17.7645,17.6724,17.7645,789093.0
2016-01-25 11:05:00,21.22,21.23,21.13,21.17,586752.0,17.7645,17.7728,17.6891,17.7226,586752.0
2016-01-25 11:10:00,21.17,21.18,21.11,21.15,536100.0,17.7226,17.731,17.6724,17.7059,536100.0
2016-01-25 11:15:00,21.14,21.17,21.13,21.16,545028.0,17.6975,17.7226,17.6891,17.7142,545028.0
2016-01-25 11:20:00,21.16,21.17,21.12,21.14,520056.0,17.7142,17.7226,17.6808,17.6975,520056.0
2016-01-25 11:25:00,21.14,21.15,21.12,21.14,257208.0,17.6975,17.7059,17.6808,17.6975,257208.0
2016-01-25 11:30:00,21.14,21.15,21.12,21.14,287397.0,17.6975,17.7059,17.6808,17.6975,287397.0
2016-01-25 11:35:00,21.14,21.18,21.14,21.16,244521.0,17.6975,17.731,17.6975,17.7142,244521.0
2016-01-25 11:40:00,21.16,21.16,21.13,21.13,388482.0,17.7142,17.7142,17.6891,17.6891,388482.0
2016-01-25 11:45:00,21.13,21.16,21.12,21.16,266985.0,17.6891,17.7142,17.6808,17.7142,266985.0
2016-01-25 11:50:00,21.16,21.25,21.15,21.24,631908.0,17.7142,17.7896,17.7059,17.7812,631908.0
2016-01-25 11:55:00,21.25,21.27,21.23,21.25,547998.0,17.7896,17.8063,17.7728,17.7896,547998.0
2016-01-25 12:00:00,21.24,21.27,21.23,21.24,231186.0,17.7812,17.8063,17.7728,17.7812,231186.0
2016-01-25 12:05:00,21.24,21.25,21.22,21.24,213132.0,17.7812,17.7896,17.7645,17.7812,213132.0
2016-01-25 12:10:00,21.24,21.25,21.23,21.24,418467.0,17.7812,17.7896,17.7728,17.7812,418467.0
2016-01-25 12:15:00,21.24,21.24,21.21,21.22,381162.0,17.7812,17.7812,17.7561,17.7645,381162.0
2016-01-25 12:20:00,21.22,21.23,21.2,21.2,247059.0,17.7645,17.7728,17.7477,17.7477,247059.0
2016-01-25 12:25:00,21.2,21.21,21.18,21.18,204972.0,17.7477,17.7561,17.731,17.731,204972.0
2016-01-25 12:30:00,21.18,21.21,21.18,21.21,258576.0,17.731,17.7561,17.731,17.7561,258576.0
2016-01-25 12:35:00,21.2,21.22,21.2,21.22,252162.0,17.7477,17.7645,17.7477,17.7645,252162.0
2016-01-25 12:40:00,21.22,21.23,21.21,21.21,206235.0,17.7645,17.7728,17.7561,17.7561,206235.0
2016-01-25 12:45:00,21.21,21.21,21.19,21.2,143367.0,17.7561,17.7561,17.7394,17.7477,143367.0
2016-01-25 12:50:00,21.2,21.22,21.19,21.2,206856.0,17.7477,17.7645,17.7394,17.7477,206856.0
2016-01-25 12:55:00,21.19,21.22,21.18,21.22,243354.0,17.7394,17.7645,17.731,17.7645,243354.0
2016-01-25 13:00:00,21.22,21.23,21.21,21.23,254649.0,17.7645,17.7728,17.7561,17.7728,254649.0
2016-01-25 13:05:00,21.23,21.25,21.22,21.23,344901.0,17.7728,17.7896,17.7645,17.7728,344901.0
2016-01-25 13:10:00,21.23,21.24,21.21,21.24,226797.0,17.7728,17.7812,17.7561,17.7812,226797.0
2016-01-25 13:15:00,21.24,21.24,21.21,21.22,238788.0,17.7812,17.7812,17.7561,17.7645,238788.0
2016-01-25 13:20:00,21.23,21.24,21.22,21.22,179994.0,17.7728,17.7812,17.7645,17.7645,179994.0
2016-01-25 13:25:00,21.22,21.24,21.22,21.22,152982.0,17.7645,17.7812,17.7645,17.7645,152982.0
2016-01-25 13:30:00,21.22,21.25,21.22,21.22,244866.0,17.7645,17.7896,17.7645,17.7645,244866.0
2016-01-25 13:35:00,21.22,21.23,21.21,21.22,185007.0,17.7645,17.7728,17.7561,17.7645,185007.0
2016-01-25 13:40:00,21.22,21.24,21.21,21.22,255243.0,17.7645,17.7812,17.7561,17.7645,255243.0
2016-01-25 13:45:00,21.22,21.24,21.18,21.19,221415.0,17.7645,17.7812,17.731,17.7394,221415.0
2016-01-25 13:50:00,21.19,21.2,21.16,21.16,173598.0,17.7394,17.7477,17.7142,17.7142,173598.0
2016-01-25 13:55:00,21.17,21.17,21.15,21.15,189006.0,17.7226,17.7226,17.7059,17.7059,189006.0
2016-01-25 14:00:00,21.15,21.16,21.13,21.13,192954.0,17.7059,17.7142,17.6891,17.6891,192954.0
2016-01-25 14:05:00,21.14,21.19,21.13,21.18,298044.0,17.6975,17.7394,17.6891,17.731,298044.0
2016-01-25 14:10:00,21.18,21.19,21.16,21.18,326664.0,17.731,17.7394,17.7142,17.731,326664.0
2016-01-25 14:15:00,21.18,21.2,21.18,21.2,268032.0,17.731,17.7477,17.731,17.7477,268032.0
2016-01-25 14:20:00,21.21,21.21,21.18,21.19,201096.0,17.7561,17.7561,17.731,17.7394,201096.0
2016-01-25 14:25:00,21.19,21.2,21.17,21.2,186108.0,17.7394,17.7477,17.7226,17.7477,186108.0
2016-01-25 14:30:00,21.2,21.23,21.2,21.23,305121.0,17.7477,17.7728,17.7477,17.7728,305121.0
2016-01-25 14:35:00,21.23,21.23,21.21,21.22,307140.0,17.7728,17.7728,17.7561,17.7645,307140.0
2016-01-25 14:40:00,21.22,21.22,21.2,21.2,377421.0,17.7645,17.7645,17.7477,17.7477,377421.0
2016-01-25 14:45:00,21.2,21.22,21.2,21.21,255786.0,17.7477,17.7645,17.7477,17.7561,255786.0
2016-01-25 14:50:00,21.21,21.22,21.21,21.21,349950.0,17.7561,17.7645,17.7561,17.7561,349950.0
2016-01-25 14:55:00,21.21,21.24,21.21,21.23,406950.0,17.7561,17.7812,17.7561,17.7728,406950.0
2016-01-25 15:00:00,21.23,21.25,21.22,21.22,304929.0,17.7728,17.7896,17.7645,17.7645,304929.0
2016-01-25 15:05:00,21.22,21.22,21.2,21.2,431907.0,17.7645,17.7645,17.7477,17.7477,431907.0
2016-01-25 15:10:00,21.2,21.22,21.19,21.2,366264.0,17.7477,17.7645,17.7394,17.7477,366264.0
2016-01-25 15:15:00,21.2,21.22,21.2,21.21,375510.0,17.7477,17.7645,17.7477,17.7561,375510.0
2016-01-25 15:20:00,21.21,21.21,21.19,21.2,802572.0,17.7561,17.7561,17.7394,17.7477,802572.0
2016-01-25 15:25:00,21.2,21.22,21.2,21.21,912276.0,17.7477,17.7645,17.7477,17.7561,912276.0
2016-01-25 15:30:00,21.21,21.22,21.18,21.19,672174.0,17.7561,17.7645,17.731,17.7394,672174.0
2016-01-25 15:35:00,21.19,21.22,21.17,21.19,891759.0,17.7394,17.7645,17.7226,17.7394,891759.0
2016-01-25 15:40:00,21.19,21.2,21.17,21.18,664851.0,17.7394,17.7477,17.7226,17.731,664851.0
2016-01-25 15:45:00,21.18,21.2,21.17,21.18,1053492.0,17.731,17.7477,17.7226,17.731,1053492.0
2016-01-25 15:50:00,21.18,21.21,21.16,21.19,912378.0,17.731,17.7561,17.7142,17.7394,912378.0
2016-01-25 15:55:00,21.19,21.19,21.14,21.15,1751634.0,17.7394,17.7394,17.6975,17.7059,1751634.0
2016-01-26 09:30:00,21.12,21.21,21.09,21.2,680967.0,17.6808,17.7561,17.6556,17.7477,680967.0
2016-01-26 09:35:00,21.2,21.31,21.19,21.27,347604.0,17.7477,17.8398,17.7394,17.8063,347604.0
2016-01-26 09:40:00,21.28,21.32,21.26,21.28,216786.0,17.8147,17.8482,17.798,17.8147,216786.0
2016-01-26 09:45:00,21.28,21.32,21.27,21.29,407994.0,17.8147,17.8482,17.8063,17.8231,407994.0
2016-01-26 09:50:00,21.29,21.39,21.29,21.33,512970.0,17.8231,17.9068,17.8231,17.8566,512970.0
2016-01-26 09:55:00,21.33,21.38,21.31,21.38,156666.0,17.8566,17.8984,17.8398,17.8984,156666.0
2016-01-26 10:00:00,21.39,21.4,21.33,21.38,460839.0,17.9068,17.9152,17.8566,17.8984,460839.0
2016-01-26 10:05:00,21.38,21.38,21.33,21.37,245055.0,17.8984,17.8984,17.8566,17.89,245055.0
2016-01-26 10:10:00,21.38,21.4,21.37,21.4,290439.0,17.8984,17.9152,17.89,17.9152,290439.0
2016-01-26 10:15:00,21.4,21.43,21.39,21.42,339636.0,17.9152,17.9403,17.9068,17.9319,339636.0
2016-01-26 10:20:00,21.42,21.48,21.42,21.47,504900.0,17.9319,17.9821,17.9319,17.9738,504900.0
2016-01-26 10:25:00,21.47,21.49,21.41,21.42,389382.0,17.9738,17.9905,17.9235,17.9319,389382.0
2016-01-26 10:30:00,21.42,21.42,21.37,21.38,220281.0,17.9319,17.9319,17.89,17.8984,220281.0
2016-01-26 10:35:00,21.38,21.41,21.37,21.38,215235.0,17.8984,17.9235,17.89,17.8984,215235.0
2016-01-26 10:40:00,21.38,21.42,21.37,21.42,232941.0,17.8984,17.9319,17.89,17.9319,232941.0
2016-01-26 10:45:00,21.42,21.43,21.39,21.39,224034.0,17.9319,17.9403,17.9068,17.9068,224034.0
2016-01-26 10:50:00,21.4,21.41,21.38,21.39,222513.0,17.9152,17.9235,17.8984,17.9068,222513.0
2016-01-26 10:55:00,21.39,21.39,21.36,21.38,187278.0,17.9068,17.9068,17.8817,17.8984,187278.0
2016-01-26 11:00:00,21.38,21.46,21.38,21.45,305397.0,17.8984,17.9654,17.8984,17.957,305397.0
2016-01-26 11:05:00,21.46,21.46,21.42,21.43,193917.0,17.9654,17.9654,17.9319,17.9403,193917.0
2016-01-26 11:10:00,21.43,21.48,21.42,21.48,221226.0,17.9403,17.9821,17.9319,17.9821,221226.0
2016-01-26 11:15:00,21.48,21.49,21.46,21.47,172089.0,17.9821,17.9905,17.9654,17.9738,172089.0
2016-01-26 11:20:00,21.47,21.47,21.41,21.42,243867.0,17.9738,17.9738,17.9235,17.9319,243867.0
2016-01-26 11:25:00,21.41,21.42,21.39,21.41,193389.0,17.9235,17.9319,17.9068,17.9235,193389.0
2016-01-26 11:30:00,21.41,21.41,21.37,21.39,240972.0,17.9235,17.9235,17.89,17.9068,240972.0
2016-01-26 11:35:00,21.39,21.39,21.34,21.36,242988.0,17.9068,17.9068,17.8649,17.8817,242988.0
2016-01-26 11:40:00,21.36,21.39,21.34,21.38,415539.0,17.8817,17.9068,17.8649,17.8984,415539.0
2016-01-26 11:45:00,21.38,21.38,21.37,21.37,196989.0,17.8984,17.8984,17.89,17.89,196989.0
2016-01-26 11:50:00,21.38,21.42,21.37,21.42,180066.0,17.8984,17.9319,17.89,17.9319,180066.0
2016-01-26 11:55:00,21.42,21.42,21.39,21.39,195852.0,17.9319,17.9319,17.9068,17.9068,195852.0
2016-01-26 12:00:00,21.39,21.4,21.38,21.39,126120.0,17.9068,17.9152,17.8984,17.9068,126120.0
2016-01-26 12:05:00,21.39,21.4,21.38,21.4,137967.0,17.9068,17.9152,17.8984,17.9152,137967.0
2016-01-26 12:10:00,21.39,21.44,21.39,21.43,235566.0,17.9068,17.9486,17.9068,17.9403,235566.0
2016-01-26 12:15:00,21.43,21.46,21.43,21.44,203430.0,17.9403,17.9654,17.9403,17.9486,203430.0
2016-01-26 12:20:00,21.44,21.45,21.43,21.45,186459.0,17.9486,17.957,17.9403,17.957,186459.0
2016-01-26 12:25:00,21.45,21.45,21.41,21.43,169995.0,17.957,17.957,17.9235,17.9403,169995.0
2016-01-26 12:30:00,21.43,21.44,21.42,21.43,112044.0,17.9403,17.9486,17.9319,17.9403,112044.0
2016-01-26 12:35:00,21.43,21.45,21.42,21.42,171480.0,17.9403,17.957,17.9319,17.9319,171480.0
2016-01-26 12:40:00,21.42,21.44,21.42,21.44,213087.0,17.9319,17.9486,17.9319,17.9486,213087.0
2016-01-26 12:45:00,21.44,21.45,21.42,21.43,145920.0,17.9486,17.957,17.9319,17.9403,145920.0
2016-01-26 12:50:00,21.43,21.44,21.41,21.41,143874.0,17.9403,17.9486,17.9235,17.9235,143874.0
2016-01-26 12:55:00,21.41,21.41,21.39,21.39,171114.0,17.9235,17.9235,17.9068,17.9068,171114.0
2016-01-26 13:00:00,21.39,21.42,21.39,21.39,224928.0,17.9068,17.9319,17.9068,17.9068,224928.0
2016-01-26 13:05:00,21.39,21.4,21.37,21.38,129972.0,17.9068,17.9152,17.89,17.8984,129972.0
2016-01-26 13:10:00,21.38,21.43,21.38,21.41,138801.0,17.8984,17.9403,17.8984,17.9235,138801.0
2016-01-26 13:15:00,21.41,21.43,21.41,21.43,148308.0,17.9235,17.9403,17.9235,17.9403,148308.0
2016-01-26 13:20:00,21.43,21.45,21.43,21.45,111939.0,17.9403,17.957,17.9403,17.957,111939.0
2016-01-26 13:25:00,21.44,21.45,21.41,21.41,122769.0,17.9486,17.957,17.9235,17.9235,122769.0
2016-01-26 13:30:00,21.41,21.41,21.38,21.38,175440.0,17.9235,17.9235,17.8984,17.8984,175440.0
2016-01-26 13:35:00,21.38,21.38,21.35,21.35,136452.0,17.8984,17.8984,17.8733,17.8733,136452.0
2016-01-26 13:40:00,21.36,21.37,21.34,21.34,273234.0,17.8817,17.89,17.8649,17.8649,273234.0
2016-01-26 13:45:00,21.34,21.37,21.34,21.36,182442.0,17.8649,17.89,17.8649,17.8817,182442.0
2016-01-26 13:50:00,21.36,21.37,21.35,21.35,192834.0,17.8817,17.89,17.8733,17.8733,192834.0
2016-01-26 13:55:00,21.35,21.35,21.32,21.32,168909.0,17.8733,17.8733,17.8482,17.8482,168909.0
2016-01-26 14:00:00,21.32,21.32,21.28,21.28,288513.0,17.8482,17.8482,17.8147,17.8147,288513.0
2016-01-26 14:05:00,21.28,21.29,21.27,21.29,146637.0,17.8147,17.8231,17.8063,17.8231,146637.0
2016-01-26 14:10:00,21.29,21.29,21.28,21.28,169569.0,17.8231,17.8231,17.8147,17.8147,169569.0
2016-01-26 14:15:00,21.28,21.32,21.28,21.32,247623.0,17.8147,17.8482,17.8147,17.8482,247623.0
2016-01-26 14:20:00,21.32,21.34,21.31,21.33,256011.0,17.8482,17.8649,17.8398,17.8566,256011.0
2016-01-26 14:25:00,21.33,21.33,21.26,21.28,357597.0,17.8566,17.8566,17.798,17.8147,357597.0
2016-01-26 14:30:00,21.28,21.3,21.27,21.29,200178.0,17.8147,17.8314,17.8063,17.8231,200178.0
2016-01-26 14:35:00,21.3,21.3,21.27,21.27,189510.0,17.8314,17.8314,17.8063,17.8063,189510.0
2016-01-26 14:40:00,21.27,21.29,21.27,21.29,350202.0,17.8063,17.8231,17.8063,17.8231,350202.0
2016-01-26 14:45:00,21.29,21.3,21.29,21.3,230814.0,17.8231,17.8314,17.8231,17.8314,230814.0
2016-01-26 14:50:00,21.3,21.32,21.29,21.32,227490.0,17.8314,17.8482,17.8231,17.8482,227490.0
2016-01-26 14:55:00,21.32,21.34,21.31,21.33,390828.0,17.8482,17.8649,17.8398,17.8566,390828.0
2016-01-26 15:00:00,21.33,21.34,21.31,21.32,359658.0,17.8566,17.8649,17.8398,17.8482,359658.0
2016-01-26 15:05:00,21.32,21.33,21.27,21.28,448173.0,17.8482,17.8566,17.8063,17.8147,448173.0
2016-01-26 15:10:00,21.27,21.28,21.26,21.26,249747.0,17.8063,17.8147,17.798,17.798,249747.0
2016-01-26 15:15:00,21.27,21.29,21.26,21.27,326946.0,17.8063,17.8231,17.798,17.8063,326946.0
2016-01-26 15:20:00,21.27,21.28,21.25,21.27,349512.0,17.8063,17.8147,17.7896,17.8063,349512.0
2016-01-26 15:25:00,21.27,21.32,21.27,21.31,547074.0,17.8063,17.8482,17.8063,17.8398,547074.0
2016-01-26 15:30:00,21.31,21.32,21.3,21.3,748632.0,17.8398,17.8482,17.8314,17.8314,748632.0
2016-01-26 15:35:00,21.3,21.33,21.29,21.33,584547.0,17.8314,17.8566,17.8231,17.8566,584547.0
2016-01-26 15:40:00,21.33,21.37,21.33,21.37,359820.0,17.8566,17.89,17.8566,17.89,359820.0
2016-01-26 15:45:00,21.37,21.37,21.31,21.31,418026.0,17.89,17.89,17.8398,17.8398,418026.0
2016-01-26 15:50:00,21.32,21.32,21.29,21.29,577296.0,17.8482,17.8482,17.8231,17.8231,577296.0
2016-01-26 15:55:00,21.29,21.31,21.28,21.31,1232121.0,17.8231,17.8398,17.8147,17.8398,1232121.0
2016-01-27 09:30:00,21.37,21.47,21.36,21.4,621450.0,17.89,17.9738,17.8817,17.9152,621450.0
2016-01-27 09:35:00,21.4,21.46,21.4,21.43,280212.0,17.9152,17.9654,17.9152,17.9403,280212.0
2016-01-27 09:40:00,21.43,21.48,21.42,21.48,305343.0,17.9403,17.9821,17.9319,17.9821,305343.0
2016-01-27 09:45:00,21.48,21.49,21.44,21.45,269700.0,17.9821,17.9905,17.9486,17.957,269700.0
2016-01-27 09:50:00,21.45,21.45,21.39,21.4,215907.0,17.957,17.957,17.9068,17.9152,215907.0
2016-01-27 09:55:00,21.4,21.43,21.38,21.38,239658.0,17.9152,17.9403,17.8984,17.8984,239658.0
2016-01-27 10:00:00,21.38,21.4,21.32,21.33,378597.0,17.8984,17.9152,17.8482,17.8566,378597.0
2016-01-27 10:05:00,21.34,21.37,21.33,21.37,242457.0,17.8649,17.89,17.8566,17.89,242457.0
2016-01-27 10:10:00,21.37,21.37,21.31,21.33,217527.0,17.89,17.89,17.8398,17.8566,217527.0
2016-01-27 10:15:00,21.32,21.39,21.31,21.39,227172.0,17.8482,17.9068,17.8398,17.9068,227172.0
2016-01-27 10:20:00,21.38,21.4,21.38,21.4,178479.0,17.8984,17.9152,17.8984,17.9152,178479.0
2016-01-27 10:25:00,21.39,21.4,21.38,21.38,173622.0,17.9068,17.9152,17.8984,17.8984,173622.0
2016-01-27 10:30:00,21.38,21.43,21.37,21.43,449358.0,17.8984,17.9403,17.89,17.9403,449358.0
2016-01-27 10:35:00,21.43,21.5,21.43,21.5,384963.0,17.9403,17.9989,17.9403,17.9989,384963.0
2016-01-27 10:40:00,21.49,21.5,21.48,21.5,263418.0,17.9905,17.9989,17.9821,17.9989,263418.0
2016-01-27 10:45:00,21.5,21.52,21.5,21.51,447327.0,17.9989,18.0156,17.9989,18.0072,447327.0
2016-01-27 10:50:00,21.51,21.51,21.43,21.46,320604.0,18.0072,18.0072,17.9403,17.9654,320604.0
2016-01-27 10:55:00,21.45,21.48,21.43,21.48,147348.0,17.957,17.9821,17.9403,17.9821,147348.0
2016-01-27 11:00:00,21.48,21.51,21.48,21.5,184692.0,17.9821,18.0072,17.9821,17.9989,184692.0
2016-01-27 11:05:00,21.5,21.52,21.48,21.48,143178.0,17.9989,18.0156,17.9821,17.9821,143178.0
2016-01-27 11:10:00,21.48,21.48,21.46,21.47,195129.0,17.9821,17.9821,17.9654,17.9738,195129.0
2016-01-27 11:15:00,21.47,21.47,21.45,21.46,185922.0,17.9738,17.9738,17.957,17.9654,185922.0
2016-01-27 11:20:00,21.46,21.53,21.46,21.52,234342.0,17.9654,18.024,17.9654,18.0156,234342.0
2016-01-27 11:25:00,21.52,21.54,21.48,21.54,156015.0,18.0156,18.0324,17.9821,18.0324,156015.0
2016-01-27 11:30:00,21.54,21.54,21.51,21.53,212511.0,18.0324,18.0324,18.0072,18.024,212511.0
2016-01-27 11:35:00,21.53,21.56,21.53,21.56,300342.0,18.024,18.0491,18.024,18.0491,300342.0
2016-01-27 11:40:00,21.56,21.59,21.53,21.58,284409.0,18.0491,18.0742,18.024,18.0658,284409.0
2016-01-27 11:45:00,21.59,21.62,21.58,21.6,234651.0,18.0742,18.0993,18.0658,18.0826,234651.0
2016-01-27 11:50:00,21.6,21.64,21.6,21.63,240783.0,18.0826,18.1161,18.0826,18.1077,240783.0
2016-01-27 11:55:00,21.63,21.64,21.62,21.63,216693.0,18.1077,18.1161,18.0993,18.1077,216693.0
2016-01-27 12:00:00,21.64,21.66,21.63,21.64,234504.0,18.1161,18.1328,18.1077,18.1161,234504.0
2016-01-27 12:05:00,21.64,21.65,21.63,21.64,129714.0,18.1161,18.1244,18.1077,18.1161,129714.0
2016-01-27 12:10:00,21.64,21.67,21.64,21.66,252789.0,18.1161,18.1412,18.1161,18.1328,252789.0
2016-01-27 12:15:00,21.66,21.71,21.66,21.7,626331.0,18.1328,18.1747,18.1328,18.1663,626331.0
2016-01-27 12:20:00,21.7,21.7,21.67,21.7,227955.0,18.1663,18.1663,18.1412,18.1663,227955.0
2016-01-27 12:25:00,21.7,21.72,21.68,21.69,195204.0,18.1663,18.183,18.1496,18.1579,195204.0
2016-01-27 12:30:00,21.69,21.69,21.63,21.63,198075.0,18.1579,18.1579,18.1077,18.1077,198075.0
2016-01-27 12:35:00,21.63,21.7,21.63,21.7,365766.0,18.1077,18.1663,18.1077,18.1663,365766.0
2016-01-27 12:40:00,21.7,21.71,21.69,21.7,179361.0,18.1663,18.1747,18.1579,18.1663,179361.0
2016-01-27 12:45:00,21.7,21.73,21.7,21.72,332931.0,18.1663,18.1914,18.1663,18.183,332931.0
2016-01-27 12:50:00,21.72,21.72,21.7,21.7,289209.0,18.183,18.183,18.1663,18.1663,289209.0
2016-01-27 12:55:00,21.7,21.7,21.64,21.65,290490.0,18.1663,18.1663,18.1161,18.1244,290490.0
2016-01-27 13:00:00,21.65,21.67,21.64,21.66,165528.0,18.1244,18.1412,18.1161,18.1328,165528.0
2016-01-27 13:05:00,21.66,21.66,21.64,21.65,213828.0,18.1328,18.1328,18.1161,18.1244,213828.0
2016-01-27 13:10:00,21.65,21.67,21.63,21.64,293652.0,18.1244,18.1412,18.1077,18.1161,293652.0
2016-01-27 13:15:00,21.64,21.64,21.61,21.62,175710.0,18.1161,18.1161,18.091,18.0993,175710.0
2016-01-27 13:20:00,21.63,21.64,21.61,21.62,159591.0,18.1077,18.1161,18.091,18.0993,159591.0
2016-01-27 13:25:00,21.63,21.64,21.61,21.61,189075.0,18.1077,18.1161,18.091,18.091,189075.0
2016-01-27 13:30:00,21.61,21.62,21.6,21.61,188619.0,18.091,18.0993,18.0826,18.091,188619.0
2016-01-27 13:35:00,21.61,21.62,21.59,21.6,301236.0,18.091,18.0993,18.0742,18.0826,301236.0
2016-01-27 13:40:00,21.6,21.6,21.56,21.56,213537.0,18.0826,18.0826,18.0491,18.0491,213537.0
2016-01-27 13:45:00,21.56,21.57,21.55,21.55,295884.0,18.0491,18.0575,18.0407,18.0407,295884.0
2016-01-27 13:50:00,21.55,21.56,21.53,21.55,145734.0,18.0407,18.0491,18.024,18.0407,145734.0
2016-01-27 13:55:00,21.55,21.59,21.55,21.59,128889.0,18.0407,18.0742,18.0407,18.0742,128889.0
2016-01-27 14:00:00,21.59,21.66,21.52,21.59,442179.0,18.0742,18.1328,18.0156,18.0742,442179.0
2016-01-27 14:05:00,21.59,21.61,21.51,21.51,322530.0,18.0742,18.091,18.0072,18.0072,322530.0
2016-01-27 14:10:00,21.51,21.54,21.47,21.5,269469.0,18.0072,18.0324,17.9738,17.9989,269469.0
2016-01-27 14:15:00,21.5,21.55,21.5,21.53,298569.0,17.9989,18.0407,17.9989,18.024,298569.0
2016-01-27 14:20:00,21.53,21.56,21.51,21.51,439464.0,18.024,18.0491,18.0072,18.0072,439464.0
2016-01-27 14:25:00,21.52,21.58,21.5,21.57,391029.0,18.0156,18.0658,17.9989,18.0575,391029.0
2016-01-27 14:30:00,21.57,21.57,21.53,21.56,289053.0,18.0575,18.0575,18.024,18.0491,289053.0
2016-01-27 14:35:00,21.56,21.56,21.5,21.5,253644.0,18.0491,18.0491,17.9989,17.9989,253644.0
2016-01-27 14:40:00,21.5,21.5,21.47,21.49,226119.0,17.9989,17.9989,17.9738,17.9905,226119.0
2016-01-27 14:45:00,21.49,21.53,21.47,21.49,263427.0,17.9905,18.024,17.9738,17.9905,263427.0
2016-01-27 14:50:00,21.48,21.51,21.46,21.46,218082.0,17.9821,18.0072,17.9654,17.9654,218082.0
2016-01-27 14:55:00,21.46,21.48,21.43,21.47,365553.0,17.9654,17.9821,17.9403,17.9738,365553.0
2016-01-27 15:00:00,21.47,21.47,21.41,21.43,424104.0,17.9738,17.9738,17.9235,17.9403,424104.0
2016-01-27 15:05:00,21.43,21.43,21.39,21.42,441615.0,17.9403,17.9403,17.9068,17.9319,441615.0
2016-01-27 15:10:00,21.42,21.42,21.35,21.36,481791.0,17.9319,17.9319,17.8733,17.8817,481791.0
2016-01-27 15:15:00,21.36,21.37,21.33,21.34,554439.0,17.8817,17.89,17.8566,17.8649,554439.0
2016-01-27 15:20:00,21.34,21.37,21.32,21.36,937290.0,17.8649,17.89,17.8482,17.8817,937290.0
2016-01-27 15:25:00,21.36,21.37,21.34,21.36,523104.0,17.8817,17.89,17.8649,17.8817,523104.0
2016-01-27 15:30:00,21.36,21.37,21.33,21.36,577599.0,17.8817,17.89,17.8566,17.8817,577599.0
2016-01-27 15:35:00,21.36,21.37,21.33,21.33,672525.0,17.8817,17.89,17.8566,17.8566,672525.0
2016-01-27 15:40:00,21.33,21.34,21.3,21.32,843738.0,17.8566,17.8649,17.8314,17.8482,843738.0
2016-01-27 15:45:00,21.32,21.35,21.3,21.3,1592607.0,17.8482,17.8733,17.8314,17.8314,1592607.0
2016-01-27 15:50:00,21.3,21.34,21.3,21.33,1056675.0,17.8314,17.8649,17.8314,17.8566,1056675.0
2016-01-27 15:55:00,21.33,21.33,21.3,21.32,1355346.0,17.8566,17.8566,17.8314,17.8482,1355346.0
2016-01-28 09:30:00,21.34,21.45,21.32,21.39,595956.0,17.8649,17.957,17.8482,17.9068,595956.0
2016-01-28 09:35:00,21.39,21.48,21.37,21.42,510774.0,17.9068,17.9821,17.89,17.9319,510774.0
2016-01-28 09:40:00,21.42,21.43,21.37,21.42,475791.0,17.9319,17.9403,17.89,17.9319,475791.0
2016-01-28 09:45:00,21.42,21.45,21.38,21.39,303567.0,17.9319,17.957,17.8984,17.9068,303567.0
2016-01-28 09:50:00,21.39,21.48,21.39,21.45,245814.0,17.9068,17.9821,17.9068,17.957,245814.0
2016-01-28 09:55:00,21.45,21.5,21.43,21.46,225114.0,17.957,17.9989,17.9403,17.9654,225114.0
2016-01-28 10:00:00,21.46,21.47,21.4,21.42,335349.0,17.9654,17.9738,17.9152,17.9319,335349.0
2016-01-28 10:05:00,21.41,21.43,21.4,21.42,261888.0,17.9235,17.9403,17.9152,17.9319,261888.0
2016-01-28 10:10:00,21.42,21.45,21.41,21.44,308370.0,17.9319,17.957,17.9235,17.9486,308370.0
2016-01-28 10:15:00,21.44,21.44,21.39,21.4,447990.0,17.9486,17.9486,17.9068,17.9152,447990.0
2016-01-28 10:20:00,21.4,21.41,21.37,21.39,688116.0,17.9152,17.9235,17.89,17.9068,688116.0
2016-01-28 10:25:00,21.39,21.39,21.28,21.29,666015.0,17.9068,17.9068,17.8147,17.8231,666015.0
2016-01-28 10:30:00,21.29,21.32,21.19,21.23,531708.0,17.8231,17.8482,17.7394,17.7728,531708.0
2016-01-28 10:35:00,21.23,21.23,21.19,21.21,549843.0,17.7728,17.7728,17.7394,17.7561,549843.0
2016-01-28 10:40:00,21.21,21.23,21.19,21.21,439722.0,17.7561,17.7728,17.7394,17.7561,439722.0
2016-01-28 10:45:00,21.21,21.22,21.18,21.21,514647.0,17.7561,17.7645,17.731,17.7561,514647.0
2016-01-28 10:50:00,21.21,21.21,21.14,21.15,390522.0,17.7561,17.7561,17.6975,17.7059,390522.0
2016-01-28 10:55:00,21.15,21.24,21.15,21.24,529833.0,17.7059,17.7812,17.7059,17.7812,529833.0
2016-01-28 11:00:00,21.24,21.27,21.23,21.25,413961.0,17.7812,17.8063,17.7728,17.7896,413961.0
2016-01-28 11:05:00,21.25,21.27,21.24,21.24,347208.0,17.7896,17.8063,17.7812,17.7812,347208.0
2016-01-28 11:10:00,21.24,21.26,21.22,21.23,328290.0,17.7812,17.798,17.7645,17.7728,328290.0
2016-01-28 11:15:00,21.24,21.3,21.23,21.28,316086.0,17.7812,17.8314,17.7728,17.8147,316086.0
2016-01-28 11:20:00,21.28,21.31,21.27,21.3,347091.0,17.8147,17.8398,17.8063,17.8314,347091.0
2016-01-28 11:25:00,21.3,21.3,21.24,21.25,225387.0,17.8314,17.8314,17.7812,17.7896,225387.0
2016-01-28 11:30:00,21.25,21.29,21.24,21.28,248136.0,17.7896,17.8231,17.7812,17.8147,248136.0
2016-01-28 11:35:00,21.28,21.31,21.26,21.3,198447.0,17.8147,17.8398,17.798,17.8314,198447.0
2016-01-28 11:40:00,21.3,21.3,21.27,21.28,178338.0,17.8314,17.8314,17.8063,17.8147,178338.0
2016-01-28 11:45:00,21.28,21.28,21.24,21.24,213936.0,17.8147,17.8147,17.7812,17.7812,213936.0
2016-01-28 11:50:00,21.24,21.27,21.24,21.25,184038.0,17.7812,17.8063,17.7812,17.7896,184038.0
2016-01-28 11:55:00,21.25,21.25,21.21,21.21,223626.0,17.7896,17.7896,17.7561,17.7561,223626.0
2016-01-28 12:00:00,21.21,21.25,21.21,21.25,375258.0,17.7561,17.7896,17.7561,17.7896,375258.0
2016-01-28 12:05:00,21.25,21.27,21.23,21.27,203022.0,17.7896,17.8063,17.7728,17.8063,203022.0
2016-01-28 12:10:00,21.27,21.3,21.26,21.29,266925.0,17.8063,17.8314,17.798,17.8231,266925.0
2016-01-28 12:15:00,21.29,21.29,21.26,21.26,207786.0,17.8231,17.8231,17.798,17.798,207786.0
2016-01-28 12:20:00,21.26,21.31,21.26,21.3,297033.0,17.798,17.8398,17.798,17.8314,297033.0
2016-01-28 12:25:00,21.3,21.32,21.28,21.32,176391.0,17.8314,17.8482,17.8147,17.8482,176391.0
2016-01-28 12:30:00,21.32,21.34,21.29,21.34,251067.0,17.8482,17.8649,17.8231,17.8649,251067.0
2016-01-28 12:35:00,21.34,21.35,21.33,21.34,193623.0,17.8649,17.8733,17.8566,17.8649,193623.0
2016-01-28 12:40:00,21.34,21.38,21.34,21.35,251112.0,17.8649,17.8984,17.8649,17.8733,251112.0
2016-01-28 12:45:00,21.35,21.36,21.32,21.33,245301.0,17.8733,17.8817,17.8482,17.8566,245301.0
2016-01-28 12:50:00,21.33,21.35,21.32,21.33,252885.0,17.8566,17.8733,17.8482,17.8566,252885.0
2016-01-28 12:55:00,21.33,21.34,21.33,21.33,275163.0,17.8566,17.8649,17.8566,17.8566,275163.0
2016-01-28 13:00:00,21.34,21.34,21.31,21.33,414117.0,17.8649,17.8649,17.8398,17.8566,414117.0
2016-01-28 13:05:00,21.33,21.38,21.32,21.38,198717.0,17.8566,17.8984,17.8482,17.8984,198717.0
2016-01-28 13:10:00,21.38,21.43,21.38,21.42,377679.0,17.8984,17.9403,17.8984,17.9319,377679.0
2016-01-28 13:15:00,21.42,21.42,21.34,21.35,233745.0,17.9319,17.9319,17.8649,17.8733,233745.0
2016-01-28 13:20:00,21.35,21.37,21.3,21.37,366753.0,17.8733,17.89,17.8314,17.89,366753.0
2016-01-28 13:25:00,21.37,21.4,21.36,21.4,213615.0,17.89,17.9152,17.8817,17.9152,213615.0
2016-01-28 13:30:00,21.4,21.45,21.39,21.43,266958.0,17.9152,17.957,17.9068,17.9403,266958.0
2016-01-28 13:35:00,21.43,21.44,21.38,21.38,355371.0,17.9403,17.9486,17.8984,17.8984,355371.0
2016-01-28 13:40:00,21.38,21.39,21.34,21.39,458940.0,17.8984,17.9068,17.8649,17.9068,458940.0
2016-01-28 13:45:00,21.39,21.39,21.34,21.37,348027.0,17.9068,17.9068,17.8649,17.89,348027.0
2016-01-28 13:50:00,21.37,21.38,21.33,21.34,434808.0,17.89,17.8984,17.8566,17.8649,434808.0
2016-01-28 13:55:00,21.34,21.36,21.28,21.28,503511.0,17.8649,17.8817,17.8147,17.8147,503511.0
2016-01-28 14:00:00,21.28,21.28,21.24,21.27,571020.0,17.8147,17.8147,17.7812,17.8063,571020.0
2016-01-28 14:05:00,21.27,21.3,21.26,21.28,423027.0,17.8063,17.8314,17.798,17.8147,423027.0
2016-01-28 14:10:00,21.28,21.32,21.27,21.31,404169.0,17.8147,17.8482,17.8063,17.8398,404169.0
2016-01-28 14:15:00,21.31,21.34,21.3,21.31,284709.0,17.8398,17.8649,17.8314,17.8398,284709.0
2016-01-28 14:20:00,21.31,21.37,21.31,21.37,271176.0,17.8398,17.89,17.8398,17.89,271176.0
2016-01-28 14:25:00,21.37,21.41,21.37,21.4,312216.0,17.89,17.9235,17.89,17.9152,312216.0
2016-01-28 14:30:00,21.4,21.42,21.38,21.4,295857.0,17.9152,17.9319,17.8984,17.9152,295857.0
2016-01-28 14:35:00,21.39,21.39,21.36,21.37,311202.0,17.9068,17.9068,17.8817,17.89,311202.0
2016-01-28 14:40:00,21.36,21.4,21.36,21.36,265626.0,17.8817,17.9152,17.8817,17.8817,265626.0
2016-01-28 14:45:00,21.36,21.4,21.36,21.39,202305.0,17.8817,17.9152,17.8817,17.9068,202305.0
2016-01-28 14:50:00,21.39,21.41,21.37,21.38,294018.0,17.9068,17.9235,17.89,17.8984,294018.0
2016-01-28 14:55:00,21.39,21.43,21.38,21.43,296220.0,17.9068,17.9403,17.8984,17.9403,296220.0
2016-01-28 15:00:00,21.43,21.44,21.42,21.42,612921.0,17.9403,17.9486,17.9319,17.9319,612921.0
2016-01-28 15:05:00,21.42,21.44,21.42,21.43,546891.0,17.9319,17.9486,17.9319,17.9403,546891.0
2016-01-28 15:10:00,21.43,21.47,21.43,21.46,485232.0,17.9403,17.9738,17.9403,17.9654,485232.0
2016-01-28 15:15:00,21.46,21.48,21.45,21.46,744684.0,17.9654,17.9821,17.957,17.9654,744684.0
2016-01-28 15:20:00,21.46,21.47,21.45,21.45,720864.0,17.9654,17.9738,17.957,17.957,720864.0
2016-01-28 15:25:00,21.46,21.48,21.45,21.46,445857.0,17.9654,17.9821,17.957,17.9654,445857.0
2016-01-28 15:30:00,21.46,21.48,21.44,21.46,516771.0,17.9654,17.9821,17.9486,17.9654,516771.0
2016-01-28 15:35:00,21.47,21.5,21.47,21.48,635001.0,17.9738,17.9989,17.9738,17.9821,635001.0
2016-01-28 15:40:00,21.48,21.5,21.44,21.44,482451.0,17.9821,17.9989,17.9486,17.9486,482451.0
2016-01-28 15:45:00,21.44,21.46,21.43,21.44,348885.0,17.9486,17.9654,17.9403,17.9486,348885.0
2016-01-28 15:50:00,21.44,21.44,21.41,21.42,506466.0,17.9486,17.9486,17.9235,17.9319,506466.0
2016-01-28 15:55:00,21.42,21.44,21.39,21.4,1759872.0,17.9319,17.9486,17.9068,17.9152,1759872.0
2016-01-29 09:30:00,21.58,21.64,21.58,21.6,701409.0,18.0658,18.1161,18.0658,18.0826,701409.0
2016-01-29 09:35:00,21.6,21.66,21.6,21.66,374301.0,18.0826,18.1328,18.0826,18.1328,374301.0
2016-01-29 09:40:00,21.66,21.69,21.63,21.68,664506.0,18.1328,18.1579,18.1077,18.1496,664506.0
2016-01-29 09:45:00,21.68,21.75,21.67,21.73,614802.0,18.1496,18.2082,18.1412,18.1914,614802.0
2016-01-29 09:50:00,21.73,21.78,21.72,21.76,576810.0,18.1914,18.2333,18.183,18.2165,576810.0
2016-01-29 09:55:00,21.76,21.86,21.76,21.79,860181.0,18.2165,18.3003,18.2165,18.2417,860181.0
2016-01-29 10:00:00,21.81,21.83,21.77,21.83,497352.0,18.2584,18.2751,18.2249,18.2751,497352.0
2016-01-29 10:05:00,21.82,21.84,21.75,21.78,617796.0,18.2668,18.2835,18.2082,18.2333,617796.0
2016-01-29 10:10:00,21.78,21.8,21.75,21.78,420441.0,18.2333,18.25,18.2082,18.2333,420441.0
2016-01-29 10:15:00,21.78,21.8,21.77,21.79,416682.0,18.2333,18.25,18.2249,18.2417,416682.0
2016-01-29 10:20:00,21.79,21.84,21.79,21.8,526260.0,18.2417,18.2835,18.2417,18.25,526260.0
2016-01-29 10:25:00,21.8,21.8,21.76,21.76,359259.0,18.25,18.25,18.2165,18.2165,359259.0
2016-01-29 10:30:00,21.76,21.77,21.72,21.72,344901.0,18.2165,18.2249,18.183,18.183,344901.0
2016-01-29 10:35:00,21.72,21.73,21.67,21.69,589320.0,18.183,18.1914,18.1412,18.1579,589320.0
2016-01-29 10:40:00,21.69,21.71,21.68,21.69,280590.0,18.1579,18.1747,18.1496,18.1579,280590.0
2016-01-29 10:45:00,21.69,21.71,21.68,21.71,281355.0,18.1579,18.1747,18.1496,18.1747,281355.0
2016-01-29 10:50:00,21.71,21.71,21.69,21.69,245301.0,18.1747,18.1747,18.1579,18.1579,245301.0
2016-01-29 10:55:00,21.69,21.73,21.69,21.73,303957.0,18.1579,18.1914,18.1579,18.1914,303957.0
2016-01-29 11:00:00,21.74,21.77,21.73,21.76,164367.0,18.1998,18.2249,18.1914,18.2165,164367.0
2016-01-29 11:05:00,21.76,21.81,21.76,21.79,362307.0,18.2165,18.2584,18.2165,18.2417,362307.0
2016-01-29 11:10:00,21.79,21.83,21.79,21.82,301155.0,18.2417,18.2751,18.2417,18.2668,301155.0
2016-01-29 11:15:00,21.82,21.83,21.76,21.78,263997.0,18.2668,18.2751,18.2165,18.2333,263997.0
2016-01-29 11:20:00,21.78,21.79,21.74,21.77,368025.0,18.2333,18.2417,18.1998,18.2249,368025.0
2016-01-29 11:25:00,21.76,21.76,21.72,21.73,291549.0,18.2165,18.2165,18.183,18.1914,291549.0
2016-01-29 11:30:00,21.73,21.74,21.7,21.73,524238.0,18.1914,18.1998,18.1663,18.1914,524238.0
2016-01-29 11:35:00,21.73,21.75,21.7,21.7,341193.0,18.1914,18.2082,18.1663,18.1663,341193.0
2016-01-29 11:40:00,21.7,21.71,21.68,21.68,422121.0,18.1663,18.1747,18.1496,18.1496,422121.0
2016-01-29 11:45:00,21.68,21.7,21.66,21.66,441279.0,18.1496,18.1663,18.1328,18.1328,441279.0
2016-01-29 11:50:00,21.66,21.76,21.66,21.73,365952.0,18.1328,18.2165,18.1328,18.1914,365952.0
2016-01-29 11:55:00,21.73,21.76,21.73,21.73,212157.0,18.1914,18.2165,18.1914,18.1914,212157.0
2016-01-29 12:00:00,21.73,21.74,21.7,21.7,282207.0,18.1914,18.1998,18.1663,18.1663,282207.0
2016-01-29 12:05:00,21.7,21.71,21.69,21.69,268395.0,18.1663,18.1747,18.1579,18.1579,268395.0
2016-01-29 12:10:00,21.69,21.7,21.68,21.69,206811.0,18.1579,18.1663,18.1496,18.1579,206811.0
2016-01-29 12:15:00,21.69,21.7,21.69,21.7,209415.0,18.1579,18.1663,18.1579,18.1663,209415.0
2016-01-29 12:20:00,21.7,21.7,21.67,21.68,258534.0,18.1663,18.1663,18.1412,18.1496,258534.0
2016-01-29 12:25:00,21.68,21.72,21.68,21.71,194088.0,18.1496,18.183,18.1496,18.1747,194088.0
2016-01-29 12:30:00,21.71,21.72,21.69,21.69,176064.0,18.1747,18.183,18.1579,18.1579,176064.0
2016-01-29 12:35:00,21.7,21.7,21.67,21.68,360948.0,18.1663,18.1663,18.1412,18.1496,360948.0
2016-01-29 12:40:00,21.68,21.69,21.67,21.69,315576.0,18.1496,18.1579,18.1412,18.1579,315576.0
2016-01-29 12:45:00,21.68,21.69,21.66,21.67,255885.0,18.1496,18.1579,18.1328,18.1412,255885.0
2016-01-29 12:50:00,21.66,21.67,21.66,21.67,168519.0,18.1328,18.1412,18.1328,18.1412,168519.0
2016-01-29 12:55:00,21.67,21.69,21.67,21.69,327384.0,18.1412,18.1579,18.1412,18.1579,327384.0
2016-01-29 13:00:00,21.69,21.73,21.68,21.73,403731.0,18.1579,18.1914,18.1496,18.1914,403731.0
2016-01-29 13:05:00,21.73,21.76,21.72,21.75,577713.0,18.1914,18.2165,18.183,18.2082,577713.0
2016-01-29 13:10:00,21.75,21.76,21.75,21.76,352401.0,18.2082,18.2165,18.2082,18.2165,352401.0
2016-01-29 13:15:00,21.76,21.77,21.75,21.77,152574.0,18.2165,18.2249,18.2082,18.2249,152574.0
2016-01-29 13:20:00,21.77,21.85,21.76,21.85,487233.0,18.2249,18.2919,18.2165,18.2919,487233.0
2016-01-29 13:25:00,21.85,21.85,21.83,21.84,536538.0,18.2919,18.2919,18.2751,18.2835,536538.0
2016-01-29 13:30:00,21.84,21.91,21.84,21.9,637572.0,18.2835,18.3421,18.2835,18.3337,637572.0
2016-01-29 13:35:00,21.9,21.93,21.89,21.93,671106.0,18.3337,18.3589,18.3254,18.3589,671106.0
2016-01-29 13:40:00,21.93,21.96,21.93,21.96,567498.0,18.3589,18.384,18.3589,18.384,567498.0
2016-01-29 13:45:00,21.96,22.0,21.96,21.99,411042.0,18.384,18.4175,18.384,18.4091,411042.0
2016-01-29 13:50:00,21.99,22.03,21.99,22.02,1018518.0,18.4091,18.4426,18.4091,18.4342,1018518.0
2016-01-29 13:55:00,22.02,22.04,22.0,22.0,626859.0,18.4342,18.4509,18.4175,18.4175,626859.0
2016-01-29 14:00:00,22.0,22.05,21.99,22.01,930768.0,18.4175,18.4593,18.4091,18.4258,930768.0
2016-01-29 14:05:00,22.02,22.08,22.02,22.07,543219.0,18.4342,18.4844,18.4342,18.4761,543219.0
2016-01-29 14:10:00,22.07,22.09,22.01,22.01,788226.0,18.4761,18.4928,18.4258,18.4258,788226.0
2016-01-29 14:15:00,22.01,22.02,21.97,21.98,405567.0,18.4258,18.4342,18.3923,18.4007,405567.0
2016-01-29 14:20:00,21.98,22.02,21.98,22.02,532311.0,18.4007,18.4342,18.4007,18.4342,532311.0
2016-01-29 14:25:00,22.01,22.05,22.01,22.05,210348.0,18.4258,18.4593,18.4258,18.4593,210348.0
2016-01-29 14:30:00,22.05,22.06,22.03,22.06,208095.0,18.4593,18.4677,18.4426,18.4677,208095.0
2016-01-29 14:35:00,22.06,22.07,22.04,22.05,253560.0,18.4677,18.4761,18.4509,18.4593,253560.0
2016-01-29 14:40:00,22.05,22.08,22.05,22.06,342633.0,18.4593,18.4844,18.4593,18.4677,342633.0
2016-01-29 14:45:00,22.06,22.08,22.06,22.06,398769.0,18.4677,18.4844,18.4677,18.4677,398769.0
2016-01-29 14:50:00,22.06,22.08,22.06,22.08,519468.0,18.4677,18.4844,18.4677,18.4844,519468.0
2016-01-29 14:55:00,22.08,22.08,22.05,22.08,299988.0,18.4844,18.4844,18.4593,18.4844,299988.0
2016-01-29 15:00:00,22.08,22.08,22.05,22.07,862491.0,18.4844,18.4844,18.4593,18.4761,862491.0
2016-01-29 15:05:00,22.07,22.09,22.06,22.09,394017.0,18.4761,18.4928,18.4677,18.4928,394017.0
2016-01-29 15:10:00,22.09,22.09,22.07,22.09,344655.0,18.4928,18.4928,18.4761,18.4928,344655.0
2016-01-29 15:15:00,22.09,22.12,22.09,22.11,725706.0,18.4928,18.5179,18.4928,18.5095,725706.0
2016-01-29 15:20:00,22.12,22.15,22.11,22.13,873705.0,18.5179,18.543,18.5095,18.5263,873705.0
2016-01-29 15:25:00,22.13,22.13,22.1,22.13,638451.0,18.5263,18.5263,18.5012,18.5263,638451.0
2016-01-29 15:30:00,22.13,22.14,22.11,22.12,663564.0,18.5263,18.5347,18.5095,18.5179,663564.0
2016-01-29 15:35:00,22.12,22.16,22.11,22.14,1122447.0,18.5179,18.5514,18.5095,18.5347,1122447.0
2016-01-29 15:40:00,22.14,22.18,22.13,22.14,869274.0,18.5347,18.5681,18.5263,18.5347,869274.0
2016-01-29 15:45:00,22.14,22.17,22.13,22.15,777807.0,18.5347,18.5598,18.5263,18.543,777807.0
2016-01-29 15:50:00,22.15,22.15,22.1,22.1,1013274.0,18.543,18.543,18.5012,18.5012,1013274.0
2016-01-29 15:55:00,22.11,22.13,22.07,22.12,2621580.0,18.5095,18.5263,18.4761,18.5179,2621580.0
2016-02-01 09:30:00,21.97,22.1,21.96,22.02,831948.0,18.3923,18.5012,18.384,18.4342,831948.0
2016-02-01 09:35:00,22.02,22.18,22.02,22.09,576282.0,18.4342,18.5681,18.4342,18.4928,576282.0
2016-02-01 09:40:00,22.09,22.15,22.06,22.14,492981.0,18.4928,18.543,18.4677,18.5347,492981.0
2016-02-01 09:45:00,22.14,22.21,22.12,22.2,534528.0,18.5347,18.5933,18.5179,18.5849,534528.0
2016-02-01 09:50:00,22.2,22.25,22.17,22.22,519810.0,18.5849,18.6267,18.5598,18.6016,519810.0
2016-02-01 09:55:00,22.21,22.24,22.18,22.19,300483.0,18.5933,18.6184,18.5681,18.5765,300483.0
2016-02-01 10:00:00,22.19,22.19,22.12,22.16,347958.0,18.5765,18.5765,18.5179,18.5514,347958.0
2016-02-01 10:05:00,22.16,22.19,22.14,22.19,319710.0,18.5514,18.5765,18.5347,18.5765,319710.0
2016-02-01 10:10:00,22.2,22.27,22.19,22.24,428082.0,18.5849,18.6435,18.5765,18.6184,428082.0
2016-02-01 10:15:00,22.24,22.26,22.22,22.22,336651.0,18.6184,18.6351,18.6016,18.6016,336651.0
2016-02-01 10:20:00,22.22,22.25,22.19,22.19,408882.0,18.6016,18.6267,18.5765,18.5765,408882.0
2016-02-01 10:25:00,22.19,22.21,22.18,22.19,512709.0,18.5765,18.5933,18.5681,18.5765,512709.0
2016-02-01 10:30:00,22.19,22.23,22.18,22.23,393798.0,18.5765,18.61,18.5681,18.61,393798.0
2016-02-01 10:35:00,22.23,22.26,22.22,22.22,448146.0,18.61,18.6351,18.6016,18.6016,448146.0
2016-02-01 10:40:00,22.23,22.27,22.21,22.27,299421.0,18.61,18.6435,18.5933,18.6435,299421.0
2016-02-01 10:45:00,22.27,22.27,22.24,22.27,412248.0,18.6435,18.6435,18.6184,18.6435,412248.0
2016-02-01 10:50:00,22.27,22.3,22.25,22.28,423450.0,18.6435,18.6686,18.6267,18.6519,423450.0
2016-02-01 10:55:00,22.28,22.36,22.27,22.35,747852.0,18.6519,18.7188,18.6435,18.7105,747852.0
2016-02-01 11:00:00,22.35,22.38,22.33,22.35,689700.0,18.7105,18.7356,18.6937,18.7105,689700.0
2016-02-01 11:05:00,22.35,22.37,22.33,22.33,391110.0,18.7105,18.7272,18.6937,18.6937,391110.0
2016-02-01 11:10:00,22.34,22.38,22.32,22.36,455697.0,18.7021,18.7356,18.6853,18.7188,455697.0
2016-02-01 11:15:00,22.36,22.38,22.34,22.35,313245.0,18.7188,18.7356,18.7021,18.7105,313245.0
2016-02-01 11:20:00,22.34,22.36,22.32,22.36,335076.0,18.7021,18.7188,18.6853,18.7188,335076.0
2016-02-01 11:25:00,22.36,22.38,22.35,22.38,441705.0,18.7188,18.7356,18.7105,18.7356,441705.0
2016-02-01 11:30:00,22.38,22.4,22.37,22.39,451590.0,18.7356,18.7523,18.7272,18.7439,451590.0
2016-02-01 11:35:00,22.39,22.44,22.39,22.43,413166.0,18.7439,18.7858,18.7439,18.7774,413166.0
2016-02-01 11:40:00,22.43,22.43,22.4,22.42,640794.0,18.7774,18.7774,18.7523,18.7691,640794.0
2016-02-01 11:45:00,22.42,22.44,22.42,22.43,361917.0,18.7691,18.7858,18.7691,18.7774,361917.0
2016-02-01 11:50:00,22.43,22.44,22.4,22.42,453765.0,18.7774,18.7858,18.7523,18.7691,453765.0
2016-02-01 11:55:00,22.42,22.47,22.42,22.47,482562.0,18.7691,18.8109,18.7691,18.8109,482562.0
2016-02-01 12:00:00,22.47,22.47,22.43,22.43,817899.0,18.8109,18.8109,18.7774,18.7774,817899.0
2016-02-01 12:05:00,22.43,22.44,22.42,22.42,573219.0,18.7774,18.7858,18.7691,18.7691,573219.0
2016-02-01 12:10:00,22.42,22.47,22.42,22.44,330495.0,18.7691,18.8109,18.7691,18.7858,330495.0
2016-02-01 12:15:00,22.44,22.47,22.43,22.43,269031.0,18.7858,18.8109,18.7774,18.7774,269031.0
2016-02-01 12:20:00,22.43,22.45,22.42,22.44,460419.0,18.7774,18.7942,18.7691,18.7858,460419.0
2016-02-01 12:25:00,22.45,22.45,22.4,22.44,613200.0,18.7942,18.7942,18.7523,18.7858,613200.0
2016-02-01 12:30:00,22.44,22.46,22.41,22.43,258144.0,18.7858,18.8025,18.7607,18.7774,258144.0
2016-02-01 12:35:00,22.43,22.46,22.43,22.46,237936.0,18.7774,18.8025,18.7774,18.8025,237936.0
2016-02-01 12:40:00,22.46,22.47,22.44,22.45,412560.0,18.8025,18.8109,18.7858,18.7942,412560.0
2016-02-01 12:45:00,22.45,22.47,22.43,22.46,407865.0,18.7942,18.8109,18.7774,18.8025,407865.0
2016-02-01 12:50:00,22.46,22.49,22.46,22.47,717006.0,18.8025,18.8277,18.8025,18.8109,717006.0
2016-02-01 12:55:00,22.48,22.49,22.44,22.49,397887.0,18.8193,18.8277,18.7858,18.8277,397887.0
2016-02-01 13:00:00,22.49,22.54,22.46,22.5,739431.0,18.8277,18.8695,18.8025,18.836,739431.0
2016-02-01 13:05:00,22.5,22.53,22.46,22.48,413556.0,18.836,18.8611,18.8025,18.8193,413556.0
2016-02-01 13:10:00,22.48,22.49,22.47,22.48,258834.0,18.8193,18.8277,18.8109,18.8193,258834.0
2016-02-01 13:15:00,22.48,22.5,22.44,22.44,257199.0,18.8193,18.836,18.7858,18.7858,257199.0
2016-02-01 13:20:00,22.45,22.49,22.44,22.47,224769.0,18.7942,18.8277,18.7858,18.8109,224769.0
2016-02-01 13:25:00,22.47,22.53,22.47,22.51,364764.0,18.8109,18.8611,18.8109,18.8444,364764.0
2016-02-01 13:30:00,22.51,22.51,22.48,22.5,222831.0,18.8444,18.8444,18.8193,18.836,222831.0
2016-02-01 13:35:00,22.5,22.53,22.5,22.52,331149.0,18.836,18.8611,18.836,18.8528,331149.0
2016-02-01 13:40:00,22.52,22.6,22.52,22.58,809022.0,18.8528,18.9197,18.8528,18.903,809022.0
2016-02-01 13:45:00,22.58,22.59,22.53,22.55,452709.0,18.903,18.9114,18.8611,18.8779,452709.0
2016-02-01 13:50:00,22.54,22.55,22.47,22.47,556761.0,18.8695,18.8779,18.8109,18.8109,556761.0
2016-02-01 13:55:00,22.47,22.52,22.47,22.49,305280.0,18.8109,18.8528,18.8109,18.8277,305280.0
2016-02-01 14:00:00,22.49,22.49,22.4,22.43,840351.0,18.8277,18.8277,18.7523,18.7774,840351.0
2016-02-01 14:05:00,22.43,22.48,22.43,22.44,444003.0,18.7774,18.8193,18.7774,18.7858,444003.0
2016-02-01 14:10:00,22.44,22.47,22.42,22.47,562236.0,18.7858,18.8109,18.7691,18.8109,562236.0
2016-02-01 14:15:00,22.47,22.5,22.47,22.49,257649.0,18.8109,18.836,18.8109,18.8277,257649.0
2016-02-01 14:20:00,22.49,22.52,22.49,22.5,357639.0,18.8277,18.8528,18.8277,18.836,357639.0
2016-02-01 14:25:00,22.5,22.56,22.49,22.56,353295.0,18.836,18.8863,18.8277,18.8863,353295.0
2016-02-01 14:30:00,22.56,22.59,22.53,22.53,544740.0,18.8863,18.9114,18.8611,18.8611,544740.0
2016-02-01 14:35:00,22.53,22.54,22.49,22.52,509625.0,18.8611,18.8695,18.8277,18.8528,509625.0
2016-02-01 14:40:00,22.52,22.56,22.5,22.55,373833.0,18.8528,18.8863,18.836,18.8779,373833.0
2016-02-01 14:45:00,22.55,22.56,22.52,22.53,394290.0,18.8779,18.8863,18.8528,18.8611,394290.0
2016-02-01 14:50:00,22.53,22.54,22.5,22.54,435792.0,18.8611,18.8695,18.836,18.8695,435792.0
2016-02-01 14:55:00,22.54,22.59,22.53,22.58,479430.0,18.8695,18.9114,18.8611,18.903,479430.0
2016-02-01 15:00:00,22.58,22.59,22.54,22.54,548658.0,18.903,18.9114,18.8695,18.8695,548658.0
2016-02-01 15:05:00,22.55,22.56,22.52,22.55,459450.0,18.8779,18.8863,18.8528,18.8779,459450.0
2016-02-01 15:10:00,22.55,22.56,22.52,22.55,480783.0,18.8779,18.8863,18.8528,18.8779,480783.0
2016-02-01 15:15:00,22.55,22.58,22.54,22.57,542481.0,18.8779,18.903,18.8695,18.8946,542481.0
2016-02-01 15:20:00,22.57,22.61,22.57,22.61,667869.0,18.8946,18.9281,18.8946,18.9281,667869.0
2016-02-01 15:25:00,22.61,22.63,22.59,22.62,441234.0,18.9281,18.9449,18.9114,18.9365,441234.0
2016-02-01 15:30:00,22.62,22.64,22.61,22.64,662100.0,18.9365,18.9532,18.9281,18.9532,662100.0
2016-02-01 15:35:00,22.64,22.64,22.58,22.59,946821.0,18.9532,18.9532,18.903,18.9114,946821.0
2016-02-01 15:40:00,22.58,22.6,22.57,22.58,496863.0,18.903,18.9197,18.8946,18.903,496863.0
2016-02-01 15:45:00,22.58,22.59,22.57,22.58,541848.0,18.903,18.9114,18.8946,18.903,541848.0
2016-02-01 15:50:00,22.58,22.59,22.54,22.54,848598.0,18.903,18.9114,18.8695,18.8695,848598.0
2016-02-01 15:55:00,22.54,22.56,22.49,22.49,1724676.0,18.8695,18.8863,18.8277,18.8277,1724676.0
2016-02-02 09:30:00,22.43,22.59,22.33,22.57,893769.0,18.7774,18.9114,18.6937,18.8946,893769.0
2016-02-02 09:35:00,22.56,22.61,22.52,22.52,1260057.0,18.8863,18.9281,18.8528,18.8528,1260057.0
2016-02-02 09:40:00,22.52,22.54,22.42,22.44,1297323.0,18.8528,18.8695,18.7691,18.7858,1297323.0
2016-02-02 09:45:00,22.44,22.46,22.36,22.38,607989.0,18.7858,18.8025,18.7188,18.7356,607989.0
2016-02-02 09:50:00,22.38,22.38,22.27,22.33,1389501.0,18.7356,18.7356,18.6435,18.6937,1389501.0
2016-02-02 09:55:00,22.33,22.33,22.25,22.3,741126.0,18.6937,18.6937,18.6267,18.6686,741126.0
2016-02-02 10:00:00,22.3,22.3,22.25,22.26,728844.0,18.6686,18.6686,18.6267,18.6351,728844.0
2016-02-02 10:05:00,22.25,22.3,22.25,22.28,500298.0,18.6267,18.6686,18.6267,18.6519,500298.0
2016-02-02 10:10:00,22.28,22.3,22.25,22.28,495339.0,18.6519,18.6686,18.6267,18.6519,495339.0
2016-02-02 10:15:00,22.28,22.28,22.23,22.23,1592775.0,18.6519,18.6519,18.61,18.61,1592775.0
2016-02-02 10:20:00,22.23,22.23,22.13,22.13,870624.0,18.61,18.61,18.5263,18.5263,870624.0
2016-02-02 10:25:00,22.13,22.16,22.09,22.16,637695.0,18.5263,18.5514,18.4928,18.5514,637695.0
2016-02-02 10:30:00,22.16,22.25,22.14,22.22,564627.0,18.5514,18.6267,18.5347,18.6016,564627.0
2016-02-02 10:35:00,22.22,22.24,22.19,22.22,347250.0,18.6016,18.6184,18.5765,18.6016,347250.0
2016-02-02 10:40:00,22.22,22.22,22.15,22.22,469212.0,18.6016,18.6016,18.543,18.6016,469212.0
2016-02-02 10:45:00,22.22,22.24,22.21,22.24,345759.0,18.6016,18.6184,18.5933,18.6184,345759.0
2016-02-02 10:50:00,22.24,22.24,22.2,22.22,333537.0,18.6184,18.6184,18.5849,18.6016,333537.0
2016-02-02 10:55:00,22.22,22.24,22.2,22.23,391023.0,18.6016,18.6184,18.5849,18.61,391023.0
2016-02-02 11:00:00,22.23,22.27,22.22,22.26,565464.0,18.61,18.6435,18.6016,18.6351,565464.0
2016-02-02 11:05:00,22.26,22.29,22.25,22.28,278763.0,18.6351,18.6602,18.6267,18.6519,278763.0
2016-02-02 11:10:00,22.27,22.29,22.25,22.27,402444.0,18.6435,18.6602,18.6267,18.6435,402444.0
2016-02-02 11:15:00,22.27,22.31,22.26,22.28,455097.0,18.6435,18.677,18.6351,18.6519,455097.0
2016-02-02 11:20:00,22.28,22.31,22.27,22.31,257658.0,18.6519,18.677,18.6435,18.677,257658.0
2016-02-02 11:25:00,22.31,22.32,22.29,22.31,207111.0,18.677,18.6853,18.6602,18.677,207111.0
2016-02-02 11:30:00,22.3,22.33,22.28,22.3,290514.0,18.6686,18.6937,18.6519,18.6686,290514.0
2016-02-02 11:35:00,22.3,22.36,22.29,22.33,590589.0,18.6686,18.7188,18.6602,18.6937,590589.0
2016-02-02 11:40:00,22.33,22.35,22.31,22.32,513831.0,18.6937,18.7105,18.677,18.6853,513831.0
2016-02-02 11:45:00,22.32,22.32,22.3,22.3,318342.0,18.6853,18.6853,18.6686,18.6686,318342.0
2016-02-02 11:50:00,22.3,22.32,22.29,22.32,165426.0,18.6686,18.6853,18.6602,18.6853,165426.0
2016-02-02 11:55:00,22.32,22.33,22.29,22.29,217365.0,18.6853,18.6937,18.6602,18.6602,217365.0
2016-02-02 12:00:00,22.29,22.3,22.23,22.24,474219.0,18.6602,18.6686,18.61,18.6184,474219.0
2016-02-02 12:05:00,22.23,22.28,22.22,22.28,279114.0,18.61,18.6519,18.6016,18.6519,279114.0
2016-02-02 12:10:00,22.28,22.29,22.24,22.25,266136.0,18.6519,18.6602,18.6184,18.6267,266136.0
2016-02-02 12:15:00,22.25,22.25,22.23,22.24,233829.0,18.6267,18.6267,18.61,18.6184,233829.0
2016-02-02 12:20:00,22.24,22.25,22.23,22.23,210465.0,18.6184,18.6267,18.61,18.61,210465.0
2016-02-02 12:25:00,22.23,22.29,22.23,22.23,725997.0,18.61,18.6602,18.61,18.61,725997.0
2016-02-02 12:30:00,22.23,22.24,22.22,22.23,242985.0,18.61,18.6184,18.6016,18.61,242985.0
2016-02-02 12:35:00,22.23,22.25,22.22,22.25,181779.0,18.61,18.6267,18.6016,18.6267,181779.0
2016-02-02 12:40:00,22.25,22.26,22.24,22.24,281652.0,18.6267,18.6351,18.6184,18.6184,281652.0
2016-02-02 12:45:00,22.25,22.27,22.25,22.26,227259.0,18.6267,18.6435,18.6267,18.6351,227259.0
2016-02-02 12:50:00,22.27,22.27,22.24,22.24,204855.0,18.6435,18.6435,18.6184,18.6184,204855.0
2016-02-02 12:55:00,22.24,22.27,22.23,22.27,229017.0,18.6184,18.6435,18.61,18.6435,229017.0
2016-02-02 13:00:00,22.26,22.27,22.26,22.26,253935.0,18.6351,18.6435,18.6351,18.6351,253935.0
2016-02-02 13:05:00,22.26,22.28,22.25,22.26,254850.0,18.6351,18.6519,18.6267,18.6351,254850.0
2016-02-02 13:10:00,22.27,22.28,22.27,22.27,284715.0,18.6435,18.6519,18.6435,18.6435,284715.0
2016-02-02 13:15:00,22.27,22.27,22.25,22.26,279204.0,18.6435,18.6435,18.6267,18.6351,279204.0
2016-02-02 13:20:00,22.26,22.27,22.25,22.26,275463.0,18.6351,18.6435,18.6267,18.6351,275463.0
2016-02-02 13:25:00,22.27,22.27,22.25,22.27,381441.0,18.6435,18.6435,18.6267,18.6435,381441.0
2016-02-02 13:30:00,22.27,22.27,22.23,22.23,301083.0,18.6435,18.6435,18.61,18.61,301083.0
2016-02-02 13:35:00,22.23,22.24,22.22,22.23,248187.0,18.61,18.6184,18.6016,18.61,248187.0
2016-02-02 13:40:00,22.23,22.28,22.23,22.28,320160.0,18.61,18.6519,18.61,18.6519,320160.0
2016-02-02 13:45:00,22.28,22.3,22.27,22.29,289689.0,18.6519,18.6686,18.6435,18.6602,289689.0
2016-02-02 13:50:00,22.29,22.29,22.24,22.27,288150.0,18.6602,18.6602,18.6184,18.6435,288150.0
2016-02-02 13:55:00,22.27,22.27,22.24,22.25,201849.0,18.6435,18.6435,18.6184,18.6267,201849.0
2016-02-02 14:00:00,22.26,22.27,22.24,22.25,316794.0,18.6351,18.6435,18.6184,18.6267,316794.0
2016-02-02 14:05:00,22.25,22.25,22.23,22.24,306678.0,18.6267,18.6267,18.61,18.6184,306678.0
2016-02-02 14:10:00,22.24,22.27,22.23,22.26,183243.0,18.6184,18.6435,18.61,18.6351,183243.0
2016-02-02 14:15:00,22.26,22.27,22.25,22.26,230835.0,18.6351,18.6435,18.6267,18.6351,230835.0
2016-02-02 14:20:00,22.27,22.27,22.25,22.25,321939.0,18.6435,18.6435,18.6267,18.6267,321939.0
2016-02-02 14:25:00,22.25,22.25,22.21,22.24,402540.0,18.6267,18.6267,18.5933,18.6184,402540.0
2016-02-02 14:30:00,22.24,22.24,22.18,22.2,430449.0,18.6184,18.6184,18.5681,18.5849,430449.0
2016-02-02 14:35:00,22.2,22.25,22.18,22.24,330249.0,18.5849,18.6267,18.5681,18.6184,330249.0
2016-02-02 14:40:00,22.24,22.25,22.24,22.25,423378.0,18.6184,18.6267,18.6184,18.6267,423378.0
2016-02-02 14:45:00,22.25,22.27,22.24,22.26,456282.0,18.6267,18.6435,18.6184,18.6351,456282.0
2016-02-02 14:50:00,22.27,22.28,22.24,22.25,522171.0,18.6435,18.6519,18.6184,18.6267,522171.0
2016-02-02 14:55:00,22.25,22.28,22.25,22.27,508869.0,18.6267,18.6519,18.6267,18.6435,508869.0
2016-02-02 15:00:00,22.27,22.27,22.23,22.23,352176.0,18.6435,18.6435,18.61,18.61,352176.0
2016-02-02 15:05:00,22.23,22.26,22.23,22.24,249828.0,18.61,18.6351,18.61,18.6184,249828.0
2016-02-02 15:10:00,22.24,22.27,22.23,22.26,286911.0,18.6184,18.6435,18.61,18.6351,286911.0
2016-02-02 15:15:00,22.26,22.31,22.26,22.31,430740.0,18.6351,18.677,18.6351,18.677,430740.0
2016-02-02 15:20:00,22.31,22.31,22.28,22.3,256998.0,18.677,18.677,18.6519,18.6686,256998.0
2016-02-02 15:25:00,22.3,22.31,22.27,22.29,284751.0,18.6686,18.677,18.6435,18.6602,284751.0
2016-02-02 15:30:00,22.29,22.29,22.27,22.27,330006.0,18.6602,18.6602,18.6435,18.6435,330006.0
2016-02-02 15:35:00,22.27,22.29,22.25,22.27,480738.0,18.6435,18.6602,18.6267,18.6435,480738.0
2016-02-02 15:40:00,22.27,22.29,22.25,22.28,460803.0,18.6435,18.6602,18.6267,18.6519,460803.0
2016-02-02 15:45:00,22.28,22.3,22.24,22.29,640761.0,18.6519,18.6686,18.6184,18.6602,640761.0
2016-02-02 15:50:00,22.29,22.31,22.28,22.3,454110.0,18.6602,18.677,18.6519,18.6686,454110.0
2016-02-02 15:55:00,22.3,22.3,22.27,22.28,1058511.0,18.6686,18.6686,18.6435,18.6519,1058511.0
2016-02-03 09:30:00,22.44,22.5,22.33,22.41,755241.0,18.7858,18.836,18.6937,18.7607,755241.0
2016-02-03 09:35:00,22.43,22.46,22.4,22.46,285669.0,18.7774,18.8025,18.7523,18.8025,285669.0
2016-02-03 09:40:00,22.46,22.47,22.39,22.41,570021.0,18.8025,18.8109,18.7439,18.7607,570021.0
2016-02-03 09:45:00,22.4,22.44,22.38,22.41,367887.0,18.7523,18.7858,18.7356,18.7607,367887.0
2016-02-03 09:50:00,22.41,22.41,22.3,22.32,421173.0,18.7607,18.7607,18.6686,18.6853,421173.0
2016-02-03 09:55:00,22.32,22.4,22.32,22.35,261243.0,18.6853,18.7523,18.6853,18.7105,261243.0
2016-02-03 10:00:00,22.34,22.34,22.24,22.26,332043.0,18.7021,18.7021,18.6184,18.6351,332043.0
2016-02-03 10:05:00,22.26,22.27,22.14,22.14,497943.0,18.6351,18.6435,18.5347,18.5347,497943.0
2016-02-03 10:10:00,22.15,22.17,22.1,22.1,328335.0,18.543,18.5598,18.5012,18.5012,328335.0
2016-02-03 10:15:00,22.1,22.12,22.05,22.08,723660.0,18.5012,18.5179,18.4593,18.4844,723660.0
2016-02-03 10:20:00,22.08,22.08,22.03,22.04,813570.0,18.4844,18.4844,18.4426,18.4509,813570.0
2016-02-03 10:25:00,22.03,22.04,21.93,21.95,1051923.0,18.4426,18.4509,18.3589,18.3756,1051923.0
2016-02-03 10:30:00,21.94,21.94,21.77,21.79,1291869.0,18.3672,18.3672,18.2249,18.2417,1291869.0
2016-02-03 10:35:00,21.79,21.84,21.69,21.84,923115.0,18.2417,18.2835,18.1579,18.2835,923115.0
2016-02-03 10:40:00,21.84,21.9,21.84,21.89,592239.0,18.2835,18.3337,18.2835,18.3254,592239.0
2016-02-03 10:45:00,21.89,21.94,21.83,21.84,511359.0,18.3254,18.3672,18.2751,18.2835,511359.0
2016-02-03 10:50:00,21.84,21.93,21.83,21.92,428742.0,18.2835,18.3589,18.2751,18.3505,428742.0
2016-02-03 10:55:00,21.92,21.98,21.91,21.95,361098.0,18.3505,18.4007,18.3421,18.3756,361098.0
2016-02-03 11:00:00,21.95,21.95,21.92,21.93,428649.0,18.3756,18.3756,18.3505,18.3589,428649.0
2016-02-03 11:05:00,21.93,21.94,21.88,21.93,419799.0,18.3589,18.3672,18.317,18.3589,419799.0
2016-02-03 11:10:00,21.93,21.94,21.9,21.93,359295.0,18.3589,18.3672,18.3337,18.3589,359295.0
2016-02-03 11:15:00,21.93,22.0,21.91,21.98,367452.0,18.3589,18.4175,18.3421,18.4007,367452.0
2016-02-03 11:20:00,21.98,22.04,21.98,22.02,482901.0,18.4007,18.4509,18.4007,18.4342,482901.0
2016-02-03 11:25:00,22.02,22.07,22.0,22.03,476088.0,18.4342,18.4761,18.4175,18.4426,476088.0
2016-02-03 11:30:00,22.03,22.05,22.01,22.01,315606.0,18.4426,18.4593,18.4258,18.4258,315606.0
2016-02-03 11:35:00,22.01,22.07,21.99,22.05,400671.0,18.4258,18.4761,18.4091,18.4593,400671.0
2016-02-03 11:40:00,22.06,22.18,22.05,22.18,677817.0,18.4677,18.5681,18.4593,18.5681,677817.0
2016-02-03 11:45:00,22.18,22.2,22.15,22.2,495414.0,18.5681,18.5849,18.543,18.5849,495414.0
2016-02-03 11:50:00,22.2,22.21,22.1,22.11,517125.0,18.5849,18.5933,18.5012,18.5095,517125.0
2016-02-03 11:55:00,22.11,22.14,22.1,22.1,257751.0,18.5095,18.5347,18.5012,18.5012,257751.0
2016-02-03 12:00:00,22.1,22.13,22.08,22.12,303714.0,18.5012,18.5263,18.4844,18.5179,303714.0
2016-02-03 12:05:00,22.12,22.14,22.09,22.12,325227.0,18.5179,18.5347,18.4928,18.5179,325227.0
2016-02-03 12:10:00,22.12,22.12,22.05,22.06,343911.0,18.5179,18.5179,18.4593,18.4677,343911.0
2016-02-03 12:15:00,22.06,22.09,22.05,22.05,311841.0,18.4677,18.4928,18.4593,18.4593,311841.0
2016-02-03 12:20:00,22.05,22.08,22.04,22.06,321468.0,18.4593,18.4844,18.4509,18.4677,321468.0
2016-02-03 12:25:00,22.06,22.07,22.04,22.04,238104.0,18.4677,18.4761,18.4509,18.4509,238104.0
2016-02-03 12:30:00,22.05,22.05,21.94,21.96,456957.0,18.4593,18.4593,18.3672,18.384,456957.0
2016-02-03 12:35:00,21.96,22.02,21.95,22.01,269781.0,18.384,18.4342,18.3756,18.4258,269781.0
2016-02-03 12:40:00,22.02,22.02,21.99,22.0,241965.0,18.4342,18.4342,18.4091,18.4175,241965.0
2016-02-03 12:45:00,22.0,22.01,21.98,22.0,255471.0,18.4175,18.4258,18.4007,18.4175,255471.0
2016-02-03 12:50:00,22.01,22.08,22.01,22.07,190647.0,18.4258,18.4844,18.4258,18.4761,190647.0
2016-02-03 12:55:00,22.08,22.11,22.07,22.11,153177.0,18.4844,18.5095,18.4761,18.5095,153177.0
2016-02-03 13:00:00,22.11,22.15,22.11,22.12,242163.0,18.5095,18.543,18.5095,18.5179,242163.0
2016-02-03 13:05:00,22.11,22.15,22.11,22.11,130689.0,18.5095,18.543,18.5095,18.5095,130689.0
2016-02-03 13:10:00,22.11,22.13,22.1,22.11,119913.0,18.5095,18.5263,18.5012,18.5095,119913.0
2016-02-03 13:15:00,22.12,22.14,22.11,22.11,144798.0,18.5179,18.5347,18.5095,18.5095,144798.0
2016-02-03 13:20:00,22.11,22.12,22.07,22.11,210939.0,18.5095,18.5179,18.4761,18.5095,210939.0
2016-02-03 13:25:00,22.11,22.11,22.08,22.09,117792.0,18.5095,18.5095,18.4844,18.4928,117792.0
2016-02-03 13:30:00,22.09,22.09,22.05,22.05,198162.0,18.4928,18.4928,18.4593,18.4593,198162.0
2016-02-03 13:35:00,22.05,22.06,22.02,22.03,163071.0,18.4593,18.4677,18.4342,18.4426,163071.0
2016-02-03 13:40:00,22.03,22.06,22.02,22.05,140763.0,18.4426,18.4677,18.4342,18.4593,140763.0
2016-02-03 13:45:00,22.05,22.06,22.04,22.05,142323.0,18.4593,18.4677,18.4509,18.4593,142323.0
2016-02-03 13:50:00,22.05,22.06,22.01,22.01,200409.0,18.4593,18.4677,18.4258,18.4258,200409.0
2016-02-03 13:55:00,22.01,22.03,22.0,22.0,205584.0,18.4258,18.4426,18.4175,18.4175,205584.0
2016-02-03 14:00:00,22.0,22.04,22.0,22.02,234702.0,18.4175,18.4509,18.4175,18.4342,234702.0
2016-02-03 14:05:00,22.02,22.05,22.01,22.02,219462.0,18.4342,18.4593,18.4258,18.4342,219462.0
2016-02-03 14:10:00,22.02,22.06,22.02,22.04,283062.0,18.4342,18.4677,18.4342,18.4509,283062.0
2016-02-03 14:15:00,22.04,22.06,22.04,22.04,192372.0,18.4509,18.4677,18.4509,18.4509,192372.0
2016-02-03 14:20:00,22.05,22.2,22.05,22.2,331980.0,18.4593,18.5849,18.4593,18.5849,331980.0
2016-02-03 14:25:00,22.2,22.25,22.18,22.23,272121.0,18.5849,18.6267,18.5681,18.61,272121.0
2016-02-03 14:30:00,22.23,22.25,22.21,22.25,269118.0,18.61,18.6267,18.5933,18.6267,269118.0
2016-02-03 14:35:00,22.25,22.27,22.22,22.24,232995.0,18.6267,18.6435,18.6016,18.6184,232995.0
2016-02-03 14:40:00,22.24,22.31,22.23,22.27,531051.0,18.6184,18.677,18.61,18.6435,531051.0
2016-02-03 14:45:00,22.27,22.32,22.27,22.29,425886.0,18.6435,18.6853,18.6435,18.6602,425886.0
2016-02-03 14:50:00,22.29,22.29,22.23,22.25,303573.0,18.6602,18.6602,18.61,18.6267,303573.0
2016-02-03 14:55:00,22.25,22.28,22.22,22.23,394098.0,18.6267,18.6519,18.6016,18.61,394098.0
2016-02-03 15:00:00,22.24,22.26,22.17,22.19,477081.0,18.6184,18.6351,18.5598,18.5765,477081.0
2016-02-03 15:05:00,22.19,22.21,22.17,22.19,367746.0,18.5765,18.5933,18.5598,18.5765,367746.0
2016-02-03 15:10:00,22.19,22.22,22.17,22.19,348195.0,18.5765,18.6016,18.5598,18.5765,348195.0
2016-02-03 15:15:00,22.19,22.19,22.11,22.14,419262.0,18.5765,18.5765,18.5095,18.5347,419262.0
2016-02-03 15:20:00,22.13,22.15,22.1,22.11,409323.0,18.5263,18.543,18.5012,18.5095,409323.0
2016-02-03 15:25:00,22.11,22.12,22.08,22.09,327438.0,18.5095,18.5179,18.4844,18.4928,327438.0
2016-02-03 15:30:00,22.1,22.13,22.1,22.13,351699.0,18.5012,18.5263,18.5012,18.5263,351699.0
2016-02-03 15:35:00,22.13,22.14,22.07,22.11,371778.0,18.5263,18.5347,18.4761,18.5095,371778.0
2016-02-03 15:40:00,22.1,22.13,22.08,22.11,445716.0,18.5012,18.5263,18.4844,18.5095,445716.0
2016-02-03 15:45:00,22.11,22.12,22.09,22.1,542007.0,18.5095,18.5179,18.4928,18.5012,542007.0
2016-02-03 15:50:00,22.1,22.12,22.09,22.1,652983.0,18.5012,18.5179,18.4928,18.5012,652983.0
2016-02-03 15:55:00,22.11,22.11,22.05,22.09,1090023.0,18.5095,18.5095,18.4593,18.4928,1090023.0
2016-02-04 09:30:00,21.92,21.98,21.69,21.83,1042647.0,18.3505,18.4007,18.1579,18.2751,1042647.0
2016-02-04 09:35:00,21.83,21.84,21.67,21.69,746514.0,18.2751,18.2835,18.1412,18.1579,746514.0
2016-02-04 09:40:00,21.69,21.82,21.69,21.8,567036.0,18.1579,18.2668,18.1579,18.25,567036.0
2016-02-04 09:45:00,21.8,21.88,21.8,21.81,705108.0,18.25,18.317,18.25,18.2584,705108.0
2016-02-04 09:50:00,21.81,21.85,21.8,21.81,677349.0,18.2584,18.2919,18.25,18.2584,677349.0
2016-02-04 09:55:00,21.81,21.83,21.76,21.8,512457.0,18.2584,18.2751,18.2165,18.25,512457.0
2016-02-04 10:00:00,21.8,21.81,21.67,21.67,521406.0,18.25,18.2584,18.1412,18.1412,521406.0
2016-02-04 10:05:00,21.67,21.73,21.67,21.72,1202046.0,18.1412,18.1914,18.1412,18.183,1202046.0
2016-02-04 10:10:00,21.72,21.83,21.7,21.79,636693.0,18.183,18.2751,18.1663,18.2417,636693.0
2016-02-04 10:15:00,21.78,21.82,21.74,21.77,500034.0,18.2333,18.2668,18.1998,18.2249,500034.0
2016-02-04 10:20:00,21.77,21.78,21.73,21.75,462966.0,18.2249,18.2333,18.1914,18.2082,462966.0
2016-02-04 10:25:00,21.75,21.79,21.75,21.79,556068.0,18.2082,18.2417,18.2082,18.2417,556068.0
2016-02-04 10:30:00,21.79,21.87,21.77,21.86,594801.0,18.2417,18.3086,18.2249,18.3003,594801.0
2016-02-04 10:35:00,21.86,21.88,21.85,21.87,479709.0,18.3003,18.317,18.2919,18.3086,479709.0
2016-02-04 10:40:00,21.87,21.87,21.83,21.86,917037.0,18.3086,18.3086,18.2751,18.3003,917037.0
2016-02-04 10:45:00,21.86,21.91,21.85,21.89,300285.0,18.3003,18.3421,18.2919,18.3254,300285.0
2016-02-04 10:50:00,21.89,21.9,21.85,21.89,346860.0,18.3254,18.3337,18.2919,18.3254,346860.0
2016-02-04 10:55:00,21.89,21.93,21.88,21.92,404919.0,18.3254,18.3589,18.317,18.3505,404919.0
2016-02-04 11:00:00,21.91,21.92,21.88,21.9,559710.0,18.3421,18.3505,18.317,18.3337,559710.0
2016-02-04 11:05:00,21.9,21.91,21.87,21.87,1061061.0,18.3337,18.3421,18.3086,18.3086,1061061.0
2016-02-04 11:10:00,21.87,21.91,21.86,21.87,370635.0,18.3086,18.3421,18.3003,18.3086,370635.0
2016-02-04 11:15:00,21.86,21.89,21.81,21.82,504312.0,18.3003,18.3254,18.2584,18.2668,504312.0
2016-02-04 11:20:00,21.82,21.88,21.82,21.86,373599.0,18.2668,18.317,18.2668,18.3003,373599.0
2016-02-04 11:25:00,21.86,21.87,21.84,21.84,220056.0,18.3003,18.3086,18.2835,18.2835,220056.0
2016-02-04 11:30:00,21.84,21.87,21.83,21.85,619836.0,18.2835,18.3086,18.2751,18.2919,619836.0
2016-02-04 11:35:00,21.85,21.88,21.85,21.87,210663.0,18.2919,18.317,18.2919,18.3086,210663.0
2016-02-04 11:40:00,21.87,21.89,21.81,21.83,430128.0,18.3086,18.3254,18.2584,18.2751,430128.0
2016-02-04 11:45:00,21.83,21.84,21.75,21.78,385806.0,18.2751,18.2835,18.2082,18.2333,385806.0
2016-02-04 11:50:00,21.78,21.81,21.78,21.78,261204.0,18.2333,18.2584,18.2333,18.2333,261204.0
2016-02-04 11:55:00,21.78,21.78,21.75,21.76,400056.0,18.2333,18.2333,18.2082,18.2165,400056.0
2016-02-04 12:00:00,21.76,21.83,21.76,21.83,363879.0,18.2165,18.2751,18.2165,18.2751,363879.0
2016-02-04 12:05:00,21.83,21.86,21.82,21.84,208395.0,18.2751,18.3003,18.2668,18.2835,208395.0
2016-02-04 12:10:00,21.84,21.89,21.84,21.87,221904.0,18.2835,18.3254,18.2835,18.3086,221904.0
2016-02-04 12:15:00,21.87,21.9,21.85,21.89,228285.0,18.3086,18.3337,18.2919,18.3254,228285.0
2016-02-04 12:20:00,21.9,21.96,21.89,21.94,284088.0,18.3337,18.384,18.3254,18.3672,284088.0
2016-02-04 12:25:00,21.94,21.96,21.89,21.91,244548.0,18.3672,18.384,18.3254,18.3421,244548.0
2016-02-04 12:30:00,21.91,21.92,21.9,21.91,209868.0,18.3421,18.3505,18.3337,18.3421,209868.0
2016-02-04 12:35:00,21.91,22.01,21.91,22.01,286326.0,18.3421,18.4258,18.3421,18.4258,286326.0
2016-02-04 12:40:00,22.01,22.03,21.96,21.97,282777.0,18.4258,18.4426,18.384,18.3923,282777.0
2016-02-04 12:45:00,21.97,21.97,21.94,21.97,180903.0,18.3923,18.3923,18.3672,18.3923,180903.0
2016-02-04 12:50:00,21.97,22.0,21.96,21.99,149010.0,18.3923,18.4175,18.384,18.4091,149010.0
2016-02-04 12:55:00,21.99,22.0,21.98,21.99,152607.0,18.4091,18.4175,18.4007,18.4091,152607.0
2016-02-04 13:00:00,21.99,22.03,21.98,22.02,225882.0,18.4091,18.4426,18.4007,18.4342,225882.0
2016-02-04 13:05:00,22.02,22.04,22.02,22.04,237150.0,18.4342,18.4509,18.4342,18.4509,237150.0
2016-02-04 13:10:00,22.04,22.08,22.03,22.06,263931.0,18.4509,18.4844,18.4426,18.4677,263931.0
2016-02-04 13:15:00,22.05,22.08,22.04,22.04,325494.0,18.4593,18.4844,18.4509,18.4509,325494.0
2016-02-04 13:20:00,22.05,22.08,22.04,22.07,264582.0,18.4593,18.4844,18.4509,18.4761,264582.0
2016-02-04 13:25:00,22.07,22.15,22.07,22.12,457602.0,18.4761,18.543,18.4761,18.5179,457602.0
2016-02-04 13:30:00,22.12,22.14,22.11,22.11,216573.0,18.5179,18.5347,18.5095,18.5095,216573.0
2016-02-04 13:35:00,22.11,22.12,22.07,22.09,197715.0,18.5095,18.5179,18.4761,18.4928,197715.0
2016-02-04 13:40:00,22.09,22.09,22.05,22.06,319197.0,18.4928,18.4928,18.4593,18.4677,319197.0
2016-02-04 13:45:00,22.06,22.06,22.01,22.03,296457.0,18.4677,18.4677,18.4258,18.4426,296457.0
2016-02-04 13:50:00,22.03,22.06,22.02,22.06,263262.0,18.4426,18.4677,18.4342,18.4677,263262.0
2016-02-04 13:55:00,22.05,22.08,22.04,22.06,248334.0,18.4593,18.4844,18.4509,18.4677,248334.0
2016-02-04 14:00:00,22.06,22.07,22.03,22.03,313647.0,18.4677,18.4761,18.4426,18.4426,313647.0
2016-02-04 14:05:00,22.03,22.03,21.99,22.01,303294.0,18.4426,18.4426,18.4091,18.4258,303294.0
2016-02-04 14:10:00,22.01,22.04,22.0,22.04,249717.0,18.4258,18.4509,18.4175,18.4509,249717.0
2016-02-04 14:15:00,22.04,22.11,22.04,22.11,328176.0,18.4509,18.5095,18.4509,18.5095,328176.0
2016-02-04 14:20:00,22.11,22.13,22.08,22.11,363387.0,18.5095,18.5263,18.4844,18.5095,363387.0
2016-02-04 14:25:00,22.11,22.12,22.07,22.08,451680.0,18.5095,18.5179,18.4761,18.4844,451680.0
2016-02-04 14:30:00,22.08,22.12,22.07,22.12,503616.0,18.4844,18.5179,18.4761,18.5179,503616.0
2016-02-04 14:35:00,22.12,22.14,22.09,22.09,447792.0,18.5179,18.5347,18.4928,18.4928,447792.0
2016-02-04 14:40:00,22.09,22.11,22.08,22.1,340773.0,18.4928,18.5095,18.4844,18.5012,340773.0
2016-02-04 14:45:00,22.1,22.11,22.07,22.08,403065.0,18.5012,18.5095,18.4761,18.4844,403065.0
2016-02-04 14:50:00,22.08,22.08,22.03,22.04,383838.0,18.4844,18.4844,18.4426,18.4509,383838.0
2016-02-04 14:55:00,22.04,22.09,22.03,22.07,464730.0,18.4509,18.4928,18.4426,18.4761,464730.0
2016-02-04 15:00:00,22.08,22.08,22.06,22.07,407214.0,18.4844,18.4844,18.4677,18.4761,407214.0
2016-02-04 15:05:00,22.07,22.08,22.05,22.06,371460.0,18.4761,18.4844,18.4593,18.4677,371460.0
2016-02-04 15:10:00,22.06,22.09,22.04,22.09,368907.0,18.4677,18.4928,18.4509,18.4928,368907.0
2016-02-04 15:15:00,22.09,22.13,22.07,22.11,580200.0,18.4928,18.5263,18.4761,18.5095,580200.0
2016-02-04 15:20:00,22.1,22.14,22.1,22.13,428994.0,18.5012,18.5347,18.5012,18.5263,428994.0
2016-02-04 15:25:00,22.13,22.14,22.1,22.12,337212.0,18.5263,18.5347,18.5012,18.5179,337212.0
2016-02-04 15:30:00,22.12,22.13,22.07,22.08,400455.0,18.5179,18.5263,18.4761,18.4844,400455.0
2016-02-04 15:35:00,22.08,22.11,22.07,22.11,266178.0,18.4844,18.5095,18.4761,18.5095,266178.0
2016-02-04 15:40:00,22.11,22.14,22.1,22.12,546657.0,18.5095,18.5347,18.5012,18.5179,546657.0
2016-02-04 15:45:00,22.12,22.14,22.11,22.14,607212.0,18.5179,18.5347,18.5095,18.5347,607212.0
2016-02-04 15:50:00,22.14,22.18,22.13,22.17,1255383.0,18.5347,18.5681,18.5263,18.5598,1255383.0
2016-02-04 15:55:00,22.17,22.17,22.13,22.14,1073898.0,18.5598,18.5598,18.5263,18.5347,1073898.0
2016-02-05 09:30:00,22.29,22.42,22.24,22.38,1013442.0,18.6602,18.7691,18.6184,18.7356,1013442.0
2016-02-05 09:35:00,22.38,22.51,22.36,22.48,852150.0,18.7356,18.8444,18.7188,18.8193,852150.0
2016-02-05 09:40:00,22.47,22.48,22.33,22.38,649485.0,18.8109,18.8193,18.6937,18.7356,649485.0
2016-02-05 09:45:00,22.38,22.48,22.36,22.44,1870110.0,18.7356,18.8193,18.7188,18.7858,1870110.0
2016-02-05 09:50:00,22.45,22.46,22.32,22.34,852123.0,18.7942,18.8025,18.6853,18.7021,852123.0
2016-02-05 09:55:00,22.34,22.38,22.29,22.29,863889.0,18.7021,18.7356,18.6602,18.6602,863889.0
2016-02-05 10:00:00,22.28,22.38,22.26,22.37,620214.0,18.6519,18.7356,18.6351,18.7272,620214.0
2016-02-05 10:05:00,22.37,22.38,22.33,22.34,767613.0,18.7272,18.7356,18.6937,18.7021,767613.0
2016-02-05 10:10:00,22.34,22.4,22.34,22.39,398190.0,18.7021,18.7523,18.7021,18.7439,398190.0
2016-02-05 10:15:00,22.39,22.42,22.34,22.38,486603.0,18.7439,18.7691,18.7021,18.7356,486603.0
2016-02-05 10:20:00,22.37,22.4,22.32,22.32,337998.0,18.7272,18.7523,18.6853,18.6853,337998.0
2016-02-05 10:25:00,22.32,22.32,22.24,22.25,457533.0,18.6853,18.6853,18.6184,18.6267,457533.0
2016-02-05 10:30:00,22.25,22.3,22.25,22.27,318507.0,18.6267,18.6686,18.6267,18.6435,318507.0
2016-02-05 10:35:00,22.27,22.31,22.26,22.31,277620.0,18.6435,18.677,18.6351,18.677,277620.0
2016-02-05 10:40:00,22.31,22.37,22.29,22.36,293646.0,18.677,18.7272,18.6602,18.7188,293646.0
2016-02-05 10:45:00,22.37,22.41,22.36,22.39,306981.0,18.7272,18.7607,18.7188,18.7439,306981.0
2016-02-05 10:50:00,22.4,22.4,22.33,22.34,351060.0,18.7523,18.7523,18.6937,18.7021,351060.0
2016-02-05 10:55:00,22.34,22.39,22.33,22.33,528843.0,18.7021,18.7439,18.6937,18.6937,528843.0
2016-02-05 11:00:00,22.33,22.36,22.29,22.3,248868.0,18.6937,18.7188,18.6602,18.6686,248868.0
2016-02-05 11:05:00,22.3,22.3,22.24,22.24,294783.0,18.6686,18.6686,18.6184,18.6184,294783.0
2016-02-05 11:10:00,22.25,22.28,22.23,22.25,326223.0,18.6267,18.6519,18.61,18.6267,326223.0
2016-02-05 11:15:00,22.25,22.29,22.21,22.21,256374.0,18.6267,18.6602,18.5933,18.5933,256374.0
2016-02-05 11:20:00,22.21,22.25,22.21,22.24,271443.0,18.5933,18.6267,18.5933,18.6184,271443.0
2016-02-05 11:25:00,22.24,22.28,22.19,22.28,239064.0,18.6184,18.6519,18.5765,18.6519,239064.0
2016-02-05 11:30:00,22.27,22.33,22.26,22.33,295035.0,18.6435,18.6937,18.6351,18.6937,295035.0
2016-02-05 11:35:00,22.33,22.39,22.31,22.38,414309.0,18.6937,18.7439,18.677,18.7356,414309.0
2016-02-05 11:40:00,22.38,22.41,22.3,22.33,399546.0,18.7356,18.7607,18.6686,18.6937,399546.0
2016-02-05 11:45:00,22.33,22.38,22.32,22.37,290823.0,18.6937,18.7356,18.6853,18.7272,290823.0
2016-02-05 11:50:00,22.37,22.41,22.36,22.4,403080.0,18.7272,18.7607,18.7188,18.7523,403080.0
2016-02-05 11:55:00,22.4,22.41,22.36,22.4,475401.0,18.7523,18.7607,18.7188,18.7523,475401.0
2016-02-05 12:00:00,22.4,22.41,22.37,22.4,310227.0,18.7523,18.7607,18.7272,18.7523,310227.0
2016-02-05 12:05:00,22.4,22.41,22.34,22.37,342648.0,18.7523,18.7607,18.7021,18.7272,342648.0
2016-02-05 12:10:00,22.37,22.38,22.31,22.32,191973.0,18.7272,18.7356,18.677,18.6853,191973.0
2016-02-05 12:15:00,22.32,22.38,22.32,22.36,196269.0,18.6853,18.7356,18.6853,18.7188,196269.0
2016-02-05 12:20:00,22.36,22.4,22.35,22.4,269757.0,18.7188,18.7523,18.7105,18.7523,269757.0
2016-02-05 12:25:00,22.4,22.42,22.39,22.41,226383.0,18.7523,18.7691,18.7439,18.7607,226383.0
2016-02-05 12:30:00,22.41,22.41,22.39,22.4,286194.0,18.7607,18.7607,18.7439,18.7523,286194.0
2016-02-05 12:35:00,22.4,22.47,22.39,22.46,530499.0,18.7523,18.8109,18.7439,18.8025,530499.0
2016-02-05 12:40:00,22.46,22.46,22.41,22.43,358179.0,18.8025,18.8025,18.7607,18.7774,358179.0
2016-02-05 12:45:00,22.43,22.46,22.43,22.46,217548.0,18.7774,18.8025,18.7774,18.8025,217548.0
2016-02-05 12:50:00,22.46,22.49,22.44,22.45,490698.0,18.8025,18.8277,18.7858,18.7942,490698.0
2016-02-05 12:55:00,22.45,22.46,22.37,22.37,482325.0,18.7942,18.8025,18.7272,18.7272,482325.0
2016-02-05 13:00:00,22.37,22.4,22.36,22.4,212988.0,18.7272,18.7523,18.7188,18.7523,212988.0
2016-02-05 13:05:00,22.4,22.42,22.38,22.41,272841.0,18.7523,18.7691,18.7356,18.7607,272841.0
2016-02-05 13:10:00,22.41,22.41,22.38,22.38,167067.0,18.7607,18.7607,18.7356,18.7356,167067.0
2016-02-05 13:15:00,22.38,22.4,22.37,22.39,243537.0,18.7356,18.7523,18.7272,18.7439,243537.0
2016-02-05 13:20:00,22.38,22.39,22.35,22.36,238824.0,18.7356,18.7439,18.7105,18.7188,238824.0
2016-02-05 13:25:00,22.36,22.36,22.32,22.33,299268.0,18.7188,18.7188,18.6853,18.6937,299268.0
2016-02-05 13:30:00,22.33,22.34,22.29,22.3,243165.0,18.6937,18.7021,18.6602,18.6686,243165.0
2016-02-05 13:35:00,22.3,22.3,22.2,22.2,530976.0,18.6686,18.6686,18.5849,18.5849,530976.0
2016-02-05 13:40:00,22.2,22.22,22.19,22.2,639861.0,18.5849,18.6016,18.5765,18.5849,639861.0
2016-02-05 13:45:00,22.2,22.22,22.16,22.16,342753.0,18.5849,18.6016,18.5514,18.5514,342753.0
2016-02-05 13:50:00,22.16,22.16,22.1,22.13,396153.0,18.5514,18.5514,18.5012,18.5263,396153.0
2016-02-05 13:55:00,22.12,22.15,22.12,22.14,561237.0,18.5179,18.543,18.5179,18.5347,561237.0
2016-02-05 14:00:00,22.14,22.16,22.12,22.15,296037.0,18.5347,18.5514,18.5179,18.543,296037.0
2016-02-05 14:05:00,22.15,22.16,22.12,22.15,239967.0,18.543,18.5514,18.5179,18.543,239967.0
2016-02-05 14:10:00,22.15,22.15,22.06,22.07,475719.0,18.543,18.543,18.4677,18.4761,475719.0
2016-02-05 14:15:00,22.07,22.07,21.96,22.02,829722.0,18.4761,18.4761,18.384,18.4342,829722.0
2016-02-05 14:20:00,22.03,22.09,22.03,22.08,548982.0,18.4426,18.4928,18.4426,18.4844,548982.0
2016-02-05 14:25:00,22.08,22.09,22.06,22.08,272658.0,18.4844,18.4928,18.4677,18.4844,272658.0
2016-02-05 14:30:00,22.07,22.13,22.07,22.12,379425.0,18.4761,18.5263,18.4761,18.5179,379425.0
2016-02-05 14:35:00,22.12,22.15,22.11,22.13,221790.0,18.5179,18.543,18.5095,18.5263,221790.0
2016-02-05 14:40:00,22.13,22.13,22.09,22.09,394707.0,18.5263,18.5263,18.4928,18.4928,394707.0
2016-02-05 14:45:00,22.09,22.12,22.08,22.11,413502.0,18.4928,18.5179,18.4844,18.5095,413502.0
2016-02-05 14:50:00,22.12,22.12,22.08,22.09,335118.0,18.5179,18.5179,18.4844,18.4928,335118.0
2016-02-05 14:55:00,22.09,22.15,22.09,22.15,612258.0,18.4928,18.543,18.4928,18.543,612258.0
2016-02-05 15:00:00,22.14,22.14,22.12,22.13,438675.0,18.5347,18.5347,18.5179,18.5263,438675.0
2016-02-05 15:05:00,22.13,22.17,22.13,22.17,466890.0,18.5263,18.5598,18.5263,18.5598,466890.0
2016-02-05 15:10:00,22.17,22.19,22.16,22.18,407919.0,18.5598,18.5765,18.5514,18.5681,407919.0
2016-02-05 15:15:00,22.18,22.24,22.17,22.22,620397.0,18.5681,18.6184,18.5598,18.6016,620397.0
2016-02-05 15:20:00,22.22,22.24,22.19,22.22,436905.0,18.6016,18.6184,18.5765,18.6016,436905.0
2016-02-05 15:25:00,22.22,22.22,22.18,22.21,365820.0,18.6016,18.6016,18.5681,18.5933,365820.0
2016-02-05 15:30:00,22.21,22.24,22.19,22.23,415386.0,18.5933,18.6184,18.5765,18.61,415386.0
2016-02-05 15:35:00,22.24,22.25,22.21,22.22,449034.0,18.6184,18.6267,18.5933,18.6016,449034.0
2016-02-05 15:40:00,22.22,22.26,22.21,22.25,674601.0,18.6016,18.6351,18.5933,18.6267,674601.0
2016-02-05 15:45:00,22.25,22.31,22.25,22.3,953907.0,18.6267,18.677,18.6267,18.6686,953907.0
2016-02-05 15:50:00,22.29,22.3,22.27,22.29,1106538.0,18.6602,18.6686,18.6435,18.6602,1106538.0
2016-02-05 15:55:00,22.29,22.34,22.28,22.33,2422806.0,18.6602,18.7021,18.6519,18.6937,2422806.0
2016-02-08 09:30:00,22.17,22.34,22.17,22.2,964395.0,18.5598,18.7021,18.5598,18.5849,964395.0
2016-02-08 09:35:00,22.22,22.37,22.18,22.2,1288494.0,18.6016,18.7272,18.5681,18.5849,1288494.0
2016-02-08 09:40:00,22.21,22.25,22.2,22.23,718749.0,18.5933,18.6267,18.5849,18.61,718749.0
2016-02-08 09:45:00,22.24,22.24,22.13,22.17,1106796.0,18.6184,18.6184,18.5263,18.5598,1106796.0
2016-02-08 09:50:00,22.17,22.2,22.08,22.11,954666.0,18.5598,18.5849,18.4844,18.5095,954666.0
2016-02-08 09:55:00,22.11,22.14,22.09,22.1,764127.0,18.5095,18.5347,18.4928,18.5012,764127.0
2016-02-08 10:00:00,22.1,22.17,22.09,22.13,512637.0,18.5012,18.5598,18.4928,18.5263,512637.0
2016-02-08 10:05:00,22.13,22.13,22.05,22.06,672624.0,18.5263,18.5263,18.4593,18.4677,672624.0
2016-02-08 10:10:00,22.06,22.07,22.0,22.01,897795.0,18.4677,18.4761,18.4175,18.4258,897795.0
2016-02-08 10:15:00,22.0,22.03,21.92,21.93,911766.0,18.4175,18.4426,18.3505,18.3589,911766.0
2016-02-08 10:20:00,21.93,21.95,21.91,21.93,446508.0,18.3589,18.3756,18.3421,18.3589,446508.0
2016-02-08 10:25:00,21.93,21.94,21.83,21.86,732795.0,18.3589,18.3672,18.2751,18.3003,732795.0
2016-02-08 10:30:00,21.86,21.88,21.84,21.86,400830.0,18.3003,18.317,18.2835,18.3003,400830.0
2016-02-08 10:35:00,21.86,21.95,21.85,21.95,466821.0,18.3003,18.3756,18.2919,18.3756,466821.0
2016-02-08 10:40:00,21.95,21.96,21.89,21.96,421635.0,18.3756,18.384,18.3254,18.384,421635.0
2016-02-08 10:45:00,21.96,22.0,21.94,21.97,489507.0,18.384,18.4175,18.3672,18.3923,489507.0
2016-02-08 10:50:00,21.97,21.99,21.93,21.97,681810.0,18.3923,18.4091,18.3589,18.3923,681810.0
2016-02-08 10:55:00,21.97,22.0,21.95,21.97,353025.0,18.3923,18.4175,18.3756,18.3923,353025.0
2016-02-08 11:00:00,21.97,21.98,21.88,21.9,568041.0,18.3923,18.4007,18.317,18.3337,568041.0
2016-02-08 11:05:00,21.89,21.93,21.81,21.81,587169.0,18.3254,18.3589,18.2584,18.2584,587169.0
2016-02-08 11:10:00,21.81,21.82,21.72,21.76,1200588.0,18.2584,18.2668,18.183,18.2165,1200588.0
2016-02-08 11:15:00,21.76,21.81,21.74,21.8,477435.0,18.2165,18.2584,18.1998,18.25,477435.0
2016-02-08 11:20:00,21.8,21.8,21.74,21.77,469143.0,18.25,18.25,18.1998,18.2249,469143.0
2016-02-08 11:25:00,21.76,21.78,21.75,21.77,338469.0,18.2165,18.2333,18.2082,18.2249,338469.0
2016-02-08 11:30:00,21.77,21.82,21.76,21.8,869643.0,18.2249,18.2668,18.2165,18.25,869643.0
2016-02-08 11:35:00,21.81,21.84,21.78,21.83,560208.0,18.2584,18.2835,18.2333,18.2751,560208.0
2016-02-08 11:40:00,21.83,21.84,21.8,21.84,816243.0,18.2751,18.2835,18.25,18.2835,816243.0
2016-02-08 11:45:00,21.85,21.85,21.8,21.83,528000.0,18.2919,18.2919,18.25,18.2751,528000.0
2016-02-08 11:50:00,21.83,21.92,21.83,21.88,465819.0,18.2751,18.3505,18.2751,18.317,465819.0
2016-02-08 11:55:00,21.88,21.93,21.86,21.93,463161.0,18.317,18.3589,18.3003,18.3589,463161.0
2016-02-08 12:00:00,21.93,21.93,21.88,21.93,539742.0,18.3589,18.3589,18.317,18.3589,539742.0
2016-02-08 12:05:00,21.93,21.99,21.92,21.99,413790.0,18.3589,18.4091,18.3505,18.4091,413790.0
2016-02-08 12:10:00,21.98,21.99,21.97,21.98,1103079.0,18.4007,18.4091,18.3923,18.4007,1103079.0
2016-02-08 12:15:00,21.98,22.02,21.96,22.01,619728.0,18.4007,18.4342,18.384,18.4258,619728.0
2016-02-08 12:20:00,22.01,22.01,21.97,22.0,395040.0,18.4258,18.4258,18.3923,18.4175,395040.0
2016-02-08 12:25:00,22.0,22.01,21.98,22.0,267297.0,18.4175,18.4258,18.4007,18.4175,267297.0
2016-02-08 12:30:00,22.0,22.04,22.0,22.03,389682.0,18.4175,18.4509,18.4175,18.4426,389682.0
2016-02-08 12:35:00,22.03,22.06,22.02,22.03,308247.0,18.4426,18.4677,18.4342,18.4426,308247.0
2016-02-08 12:40:00,22.03,22.04,22.02,22.04,157890.0,18.4426,18.4509,18.4342,18.4509,157890.0
2016-02-08 12:45:00,22.05,22.05,22.02,22.04,242328.0,18.4593,18.4593,18.4342,18.4509,242328.0
2016-02-08 12:50:00,22.04,22.05,22.02,22.02,506745.0,18.4509,18.4593,18.4342,18.4342,506745.0
2016-02-08 12:55:00,22.02,22.06,22.0,22.06,356133.0,18.4342,18.4677,18.4175,18.4677,356133.0
2016-02-08 13:00:00,22.06,22.1,22.05,22.08,262704.0,18.4677,18.5012,18.4593,18.4844,262704.0
2016-02-08 13:05:00,22.08,22.13,22.07,22.12,184980.0,18.4844,18.5263,18.4761,18.5179,184980.0
2016-02-08 13:10:00,22.12,22.13,22.11,22.13,118152.0,18.5179,18.5263,18.5095,18.5263,118152.0
2016-02-08 13:15:00,22.12,22.12,22.09,22.12,297252.0,18.5179,18.5179,18.4928,18.5179,297252.0
2016-02-08 13:20:00,22.12,22.12,22.09,22.1,118743.0,18.5179,18.5179,18.4928,18.5012,118743.0
2016-02-08 13:25:00,22.1,22.12,22.09,22.11,203019.0,18.5012,18.5179,18.4928,18.5095,203019.0
2016-02-08 13:30:00,22.11,22.16,22.1,22.15,225948.0,18.5095,18.5514,18.5012,18.543,225948.0
2016-02-08 13:35:00,22.15,22.17,22.13,22.16,548934.0,18.543,18.5598,18.5263,18.5514,548934.0
2016-02-08 13:40:00,22.16,22.17,22.13,22.13,186054.0,18.5514,18.5598,18.5263,18.5263,186054.0
2016-02-08 13:45:00,22.13,22.14,22.11,22.11,187104.0,18.5263,18.5347,18.5095,18.5095,187104.0
2016-02-08 13:50:00,22.12,22.13,22.09,22.11,398622.0,18.5179,18.5263,18.4928,18.5095,398622.0
2016-02-08 13:55:00,22.11,22.11,22.09,22.09,496506.0,18.5095,18.5095,18.4928,18.4928,496506.0
2016-02-08 14:00:00,22.09,22.15,22.08,22.15,258696.0,18.4928,18.543,18.4844,18.543,258696.0
2016-02-08 14:05:00,22.15,22.17,22.14,22.17,448152.0,18.543,18.5598,18.5347,18.5598,448152.0
2016-02-08 14:10:00,22.17,22.18,22.15,22.17,253374.0,18.5598,18.5681,18.543,18.5598,253374.0
2016-02-08 14:15:00,22.17,22.21,22.16,22.2,474060.0,18.5598,18.5933,18.5514,18.5849,474060.0
2016-02-08 14:20:00,22.2,22.21,22.16,22.17,715839.0,18.5849,18.5933,18.5514,18.5598,715839.0
2016-02-08 14:25:00,22.17,22.18,22.13,22.13,898473.0,18.5598,18.5681,18.5263,18.5263,898473.0
2016-02-08 14:30:00,22.13,22.13,22.08,22.09,309654.0,18.5263,18.5263,18.4844,18.4928,309654.0
2016-02-08 14:35:00,22.09,22.14,22.09,22.13,233088.0,18.4928,18.5347,18.4928,18.5263,233088.0
2016-02-08 14:40:00,22.13,22.16,22.12,22.16,415884.0,18.5263,18.5514,18.5179,18.5514,415884.0
2016-02-08 14:45:00,22.16,22.2,22.16,22.17,394947.0,18.5514,18.5849,18.5514,18.5598,394947.0
2016-02-08 14:50:00,22.18,22.19,22.16,22.17,263109.0,18.5681,18.5765,18.5514,18.5598,263109.0
2016-02-08 14:55:00,22.17,22.18,22.15,22.15,310347.0,18.5598,18.5681,18.543,18.543,310347.0
2016-02-08 15:00:00,22.15,22.16,22.14,22.15,347703.0,18.543,18.5514,18.5347,18.543,347703.0
2016-02-08 15:05:00,22.15,22.17,22.14,22.15,489933.0,18.543,18.5598,18.5347,18.543,489933.0
2016-02-08 15:10:00,22.15,22.18,22.15,22.17,437841.0,18.543,18.5681,18.543,18.5598,437841.0
2016-02-08 15:15:00,22.17,22.22,22.16,22.2,436740.0,18.5598,18.6016,18.5514,18.5849,436740.0
2016-02-08 15:20:00,22.2,22.23,22.19,22.2,480693.0,18.5849,18.61,18.5765,18.5849,480693.0
2016-02-08 15:25:00,22.21,22.21,22.17,22.21,394953.0,18.5933,18.5933,18.5598,18.5933,394953.0
2016-02-08 15:30:00,22.2,22.26,22.2,22.26,542325.0,18.5849,18.6351,18.5849,18.6351,542325.0
2016-02-08 15:35:00,22.26,22.26,22.22,22.25,475572.0,18.6351,18.6351,18.6016,18.6267,475572.0
2016-02-08 15:40:00,22.25,22.32,22.25,22.32,830493.0,18.6267,18.6853,18.6267,18.6853,830493.0
2016-02-08 15:45:00,22.32,22.38,22.31,22.33,990714.0,18.6853,18.7356,18.677,18.6937,990714.0
2016-02-08 15:50:00,22.33,22.34,22.28,22.3,1126674.0,18.6937,18.7021,18.6519,18.6686,1126674.0
2016-02-08 15:55:00,22.3,22.32,22.28,22.31,1510956.0,18.6686,18.6853,18.6519,18.677,1510956.0
2016-02-09 09:30:00,21.83,21.99,21.83,21.99,1994985.0,18.2751,18.4091,18.2751,18.4091,1994985.0
2016-02-09 09:35:00,21.99,22.13,21.97,22.07,814941.0,18.4091,18.5263,18.3923,18.4761,814941.0
2016-02-09 09:40:00,22.07,22.09,22.0,22.05,975231.0,18.4761,18.4928,18.4175,18.4593,975231.0
2016-02-09 09:45:00,22.05,22.14,22.04,22.05,672408.0,18.4593,18.5347,18.4509,18.4593,672408.0
2016-02-09 09:50:00,22.05,22.06,21.96,21.98,972246.0,18.4593,18.4677,18.384,18.4007,972246.0
2016-02-09 09:55:00,21.97,21.98,21.86,21.86,479187.0,18.3923,18.4007,18.3003,18.3003,479187.0
2016-02-09 10:00:00,21.86,21.88,21.81,21.83,1681794.0,18.3003,18.317,18.2584,18.2751,1681794.0
2016-02-09 10:05:00,21.83,21.89,21.79,21.86,1123557.0,18.2751,18.3254,18.2417,18.3003,1123557.0
2016-02-09 10:10:00,21.86,21.87,21.82,21.83,448512.0,18.3003,18.3086,18.2668,18.2751,448512.0
2016-02-09 10:15:00,21.83,21.87,21.79,21.81,776550.0,18.2751,18.3086,18.2417,18.2584,776550.0
2016-02-09 10:20:00,21.81,21.81,21.69,21.74,1025352.0,18.2584,18.2584,18.1579,18.1998,1025352.0
2016-02-09 10:25:00,21.75,21.76,21.64,21.67,924339.0,18.2082,18.2165,18.1161,18.1412,924339.0
2016-02-09 10:30:00,21.67,21.69,21.6,21.6,800037.0,18.1412,18.1579,18.0826,18.0826,800037.0
2016-02-09 10:35:00,21.6,21.64,21.56,21.62,652203.0,18.0826,18.1161,18.0491,18.0993,652203.0
2016-02-09 10:40:00,21.62,21.65,21.59,21.59,549399.0,18.0993,18.1244,18.0742,18.0742,549399.0
2016-02-09 10:45:00,21.59,21.71,21.59,21.71,488829.0,18.0742,18.1747,18.0742,18.1747,488829.0
2016-02-09 10:50:00,21.71,21.74,21.63,21.64,325959.0,18.1747,18.1998,18.1077,18.1161,325959.0
2016-02-09 10:55:00,21.64,21.67,21.61,21.65,356736.0,18.1161,18.1412,18.091,18.1244,356736.0
2016-02-09 11:00:00,21.66,21.73,21.64,21.71,457566.0,18.1328,18.1914,18.1161,18.1747,457566.0
2016-02-09 11:05:00,21.71,21.72,21.68,21.71,287034.0,18.1747,18.183,18.1496,18.1747,287034.0
2016-02-09 11:10:00,21.71,21.78,21.7,21.78,431682.0,18.1747,18.2333,18.1663,18.2333,431682.0
2016-02-09 11:15:00,21.78,21.8,21.7,21.71,345063.0,18.2333,18.25,18.1663,18.1747,345063.0
2016-02-09 11:20:00,21.71,21.78,21.71,21.77,429372.0,18.1747,18.2333,18.1747,18.2249,429372.0
2016-02-09 11:25:00,21.77,21.83,21.75,21.81,482427.0,18.2249,18.2751,18.2082,18.2584,482427.0
2016-02-09 11:30:00,21.8,21.8,21.75,21.77,343548.0,18.25,18.25,18.2082,18.2249,343548.0
2016-02-09 11:35:00,21.77,21.77,21.7,21.72,307560.0,18.2249,18.2249,18.1663,18.183,307560.0
2016-02-09 11:40:00,21.72,21.82,21.72,21.82,336273.0,18.183,18.2668,18.183,18.2668,336273.0
2016-02-09 11:45:00,21.82,21.83,21.76,21.77,336792.0,18.2668,18.2751,18.2165,18.2249,336792.0
2016-02-09 11:50:00,21.77,21.77,21.71,21.71,237081.0,18.2249,18.2249,18.1747,18.1747,237081.0
2016-02-09 11:55:00,21.71,21.76,21.71,21.73,413184.0,18.1747,18.2165,18.1747,18.1914,413184.0
2016-02-09 12:00:00,21.73,21.76,21.7,21.76,363111.0,18.1914,18.2165,18.1663,18.2165,363111.0
2016-02-09 12:05:00,21.76,21.81,21.74,21.8,291123.0,18.2165,18.2584,18.1998,18.25,291123.0
2016-02-09 12:10:00,21.8,21.81,21.74,21.75,264549.0,18.25,18.2584,18.1998,18.2082,264549.0
2016-02-09 12:15:00,21.75,21.77,21.75,21.75,244485.0,18.2082,18.2249,18.2082,18.2082,244485.0
2016-02-09 12:20:00,21.76,21.77,21.72,21.73,242409.0,18.2165,18.2249,18.183,18.1914,242409.0
2016-02-09 12:25:00,21.73,21.76,21.73,21.73,279687.0,18.1914,18.2165,18.1914,18.1914,279687.0
2016-02-09 12:30:00,21.74,21.76,21.73,21.75,181452.0,18.1998,18.2165,18.1914,18.2082,181452.0
2016-02-09 12:35:00,21.75,21.78,21.75,21.75,327888.0,18.2082,18.2333,18.2082,18.2082,327888.0
2016-02-09 12:40:00,21.75,21.77,21.73,21.74,300201.0,18.2082,18.2249,18.1914,18.1998,300201.0
2016-02-09 12:45:00,21.74,21.74,21.71,21.73,339867.0,18.1998,18.1998,18.1747,18.1914,339867.0
2016-02-09 12:50:00,21.72,21.75,21.69,21.71,529362.0,18.183,18.2082,18.1579,18.1747,529362.0
2016-02-09 12:55:00,21.71,21.71,21.68,21.69,264813.0,18.1747,18.1747,18.1496,18.1579,264813.0
2016-02-09 13:00:00,21.69,21.71,21.65,21.66,325776.0,18.1579,18.1747,18.1244,18.1328,325776.0
2016-02-09 13:05:00,21.65,21.69,21.64,21.67,279780.0,18.1244,18.1579,18.1161,18.1412,279780.0
2016-02-09 13:10:00,21.66,21.67,21.64,21.65,405840.0,18.1328,18.1412,18.1161,18.1244,405840.0
2016-02-09 13:15:00,21.65,21.69,21.64,21.69,213807.0,18.1244,18.1579,18.1161,18.1579,213807.0
2016-02-09 13:20:00,21.69,21.74,21.69,21.72,368928.0,18.1579,18.1998,18.1579,18.183,368928.0
2016-02-09 13:25:00,21.72,21.76,21.71,21.76,172605.0,18.183,18.2165,18.1747,18.2165,172605.0
2016-02-09 13:30:00,21.76,21.88,21.76,21.87,284313.0,18.2165,18.317,18.2165,18.3086,284313.0
2016-02-09 13:35:00,21.87,21.89,21.84,21.84,253614.0,18.3086,18.3254,18.2835,18.2835,253614.0
2016-02-09 13:40:00,21.84,21.91,21.82,21.91,285300.0,18.2835,18.3421,18.2668,18.3421,285300.0
2016-02-09 13:45:00,21.91,21.93,21.89,21.89,279492.0,18.3421,18.3589,18.3254,18.3254,279492.0
2016-02-09 13:50:00,21.89,21.96,21.88,21.96,376188.0,18.3254,18.384,18.317,18.384,376188.0
2016-02-09 13:55:00,21.96,21.98,21.93,21.97,382473.0,18.384,18.4007,18.3589,18.3923,382473.0
2016-02-09 14:00:00,21.97,21.99,21.96,21.98,334407.0,18.3923,18.4091,18.384,18.4007,334407.0
2016-02-09 14:05:00,21.98,22.05,21.97,22.01,509430.0,18.4007,18.4593,18.3923,18.4258,509430.0
2016-02-09 14:10:00,22.02,22.02,21.94,21.95,380475.0,18.4342,18.4342,18.3672,18.3756,380475.0
2016-02-09 14:15:00,21.95,21.96,21.93,21.94,416874.0,18.3756,18.384,18.3589,18.3672,416874.0
2016-02-09 14:20:00,21.94,21.96,21.9,21.91,295881.0,18.3672,18.384,18.3337,18.3421,295881.0
2016-02-09 14:25:00,21.91,21.92,21.88,21.91,242421.0,18.3421,18.3505,18.317,18.3421,242421.0
2016-02-09 14:30:00,21.92,21.96,21.92,21.95,222189.0,18.3505,18.384,18.3505,18.3756,222189.0
2016-02-09 14:35:00,21.96,21.99,21.96,21.97,246807.0,18.384,18.4091,18.384,18.3923,246807.0
2016-02-09 14:40:00,21.97,22.02,21.96,22.0,280452.0,18.3923,18.4342,18.384,18.4175,280452.0
2016-02-09 14:45:00,22.01,22.01,21.94,21.95,253206.0,18.4258,18.4258,18.3672,18.3756,253206.0
2016-02-09 14:50:00,21.95,22.0,21.93,21.99,184308.0,18.3756,18.4175,18.3589,18.4091,184308.0
2016-02-09 14:55:00,21.99,22.01,21.96,21.99,188112.0,18.4091,18.4258,18.384,18.4091,188112.0
2016-02-09 15:00:00,21.99,22.04,21.99,22.02,377250.0,18.4091,18.4509,18.4091,18.4342,377250.0
2016-02-09 15:05:00,22.02,22.11,22.01,22.09,534267.0,18.4342,18.5095,18.4258,18.4928,534267.0
2016-02-09 15:10:00,22.08,22.1,22.07,22.09,383355.0,18.4844,18.5012,18.4761,18.4928,383355.0
2016-02-09 15:15:00,22.09,22.1,22.05,22.05,468324.0,18.4928,18.5012,18.4593,18.4593,468324.0
2016-02-09 15:20:00,22.05,22.08,22.03,22.03,443637.0,18.4593,18.4844,18.4426,18.4426,443637.0
2016-02-09 15:25:00,22.03,22.04,21.99,21.99,518874.0,18.4426,18.4509,18.4091,18.4091,518874.0
2016-02-09 15:30:00,21.98,22.0,21.97,21.99,821817.0,18.4007,18.4175,18.3923,18.4091,821817.0
2016-02-09 15:35:00,22.0,22.02,21.98,21.99,622488.0,18.4175,18.4342,18.4007,18.4091,622488.0
2016-02-09 15:40:00,21.99,22.0,21.92,21.96,556518.0,18.4091,18.4175,18.3505,18.384,556518.0
2016-02-09 15:45:00,21.96,21.98,21.93,21.93,496671.0,18.384,18.4007,18.3589,18.3589,496671.0
2016-02-09 15:50:00,21.93,21.96,21.93,21.94,535737.0,18.3589,18.384,18.3589,18.3672,535737.0
2016-02-09 15:55:00,21.94,21.95,21.91,21.94,931407.0,18.3672,18.3756,18.3421,18.3672,931407.0
2016-02-10 09:30:00,22.06,22.11,22.03,22.07,929172.0,18.4677,18.5095,18.4426,18.4761,929172.0
2016-02-10 09:35:00,22.06,22.12,22.02,22.08,597429.0,18.4677,18.5179,18.4342,18.4844,597429.0
2016-02-10 09:40:00,22.07,22.14,22.06,22.1,491844.0,18.4761,18.5347,18.4677,18.5012,491844.0
2016-02-10 09:45:00,22.1,22.16,22.1,22.14,553290.0,18.5012,18.5514,18.5012,18.5347,553290.0
2016-02-10 09:50:00,22.14,22.15,22.1,22.13,337755.0,18.5347,18.543,18.5012,18.5263,337755.0
2016-02-10 09:55:00,22.13,22.14,22.1,22.13,323271.0,18.5263,18.5347,18.5012,18.5263,323271.0
2016-02-10 10:00:00,22.13,22.14,22.11,22.11,594204.0,18.5263,18.5347,18.5095,18.5095,594204.0
2016-02-10 10:05:00,22.11,22.14,22.1,22.12,415677.0,18.5095,18.5347,18.5012,18.5179,415677.0
2016-02-10 10:10:00,22.12,22.15,22.11,22.14,313071.0,18.5179,18.543,18.5095,18.5347,313071.0
2016-02-10 10:15:00,22.14,22.16,22.13,22.16,564294.0,18.5347,18.5514,18.5263,18.5514,564294.0
2016-02-10 10:20:00,22.16,22.16,22.14,22.15,438324.0,18.5514,18.5514,18.5347,18.543,438324.0
2016-02-10 10:25:00,22.16,22.16,22.11,22.12,309459.0,18.5514,18.5514,18.5095,18.5179,309459.0
2016-02-10 10:30:00,22.13,22.15,22.11,22.15,505134.0,18.5263,18.543,18.5095,18.543,505134.0
2016-02-10 10:35:00,22.15,22.16,22.13,22.15,318537.0,18.543,18.5514,18.5263,18.543,318537.0
2016-02-10 10:40:00,22.15,22.15,22.1,22.14,295827.0,18.543,18.543,18.5012,18.5347,295827.0
2016-02-10 10:45:00,22.15,22.19,22.12,22.18,450174.0,18.543,18.5765,18.5179,18.5681,450174.0
2016-02-10 10:50:00,22.18,22.2,22.12,22.15,400278.0,18.5681,18.5849,18.5179,18.543,400278.0
2016-02-10 10:55:00,22.14,22.15,22.08,22.13,289650.0,18.5347,18.543,18.4844,18.5263,289650.0
2016-02-10 11:00:00,22.13,22.17,22.12,22.14,272244.0,18.5263,18.5598,18.5179,18.5347,272244.0
2016-02-10 11:05:00,22.14,22.16,22.04,22.07,340323.0,18.5347,18.5514,18.4509,18.4761,340323.0
2016-02-10 11:10:00,22.07,22.1,22.06,22.09,298050.0,18.4761,18.5012,18.4677,18.4928,298050.0
2016-02-10 11:15:00,22.08,22.15,22.05,22.14,291114.0,18.4844,18.543,18.4593,18.5347,291114.0
2016-02-10 11:20:00,22.14,22.17,22.12,22.14,321327.0,18.5347,18.5598,18.5179,18.5347,321327.0
2016-02-10 11:25:00,22.14,22.14,22.1,22.12,182052.0,18.5347,18.5347,18.5012,18.5179,182052.0
2016-02-10 11:30:00,22.12,22.13,22.06,22.08,282066.0,18.5179,18.5263,18.4677,18.4844,282066.0
2016-02-10 11:35:00,22.08,22.1,22.05,22.06,165936.0,18.4844,18.5012,18.4593,18.4677,165936.0
2016-02-10 11:40:00,22.06,22.08,22.04,22.08,165138.0,18.4677,18.4844,18.4509,18.4844,165138.0
2016-02-10 11:45:00,22.08,22.1,22.06,22.09,181761.0,18.4844,18.5012,18.4677,18.4928,181761.0
2016-02-10 11:50:00,22.08,22.12,22.07,22.12,157596.0,18.4844,18.5179,18.4761,18.5179,157596.0
2016-02-10 11:55:00,22.12,22.14,22.11,22.12,173688.0,18.5179,18.5347,18.5095,18.5179,173688.0
2016-02-10 12:00:00,22.12,22.14,22.11,22.12,241506.0,18.5179,18.5347,18.5095,18.5179,241506.0
2016-02-10 12:05:00,22.11,22.15,22.11,22.15,199959.0,18.5095,18.543,18.5095,18.543,199959.0
2016-02-10 12:10:00,22.15,22.16,22.11,22.12,251715.0,18.543,18.5514,18.5095,18.5179,251715.0
2016-02-10 12:15:00,22.12,22.15,22.11,22.15,173532.0,18.5179,18.543,18.5095,18.543,173532.0
2016-02-10 12:20:00,22.15,22.18,22.14,22.17,270696.0,18.543,18.5681,18.5347,18.5598,270696.0
2016-02-10 12:25:00,22.16,22.19,22.15,22.18,166587.0,18.5514,18.5765,18.543,18.5681,166587.0
2016-02-10 12:30:00,22.18,22.18,22.12,22.13,197064.0,18.5681,18.5681,18.5179,18.5263,197064.0
2016-02-10 12:35:00,22.13,22.16,22.13,22.15,232206.0,18.5263,18.5514,18.5263,18.543,232206.0
2016-02-10 12:40:00,22.15,22.18,22.14,22.17,140112.0,18.543,18.5681,18.5347,18.5598,140112.0
2016-02-10 12:45:00,22.17,22.18,22.17,22.18,183003.0,18.5598,18.5681,18.5598,18.5681,183003.0
2016-02-10 12:50:00,22.18,22.18,22.14,22.14,204654.0,18.5681,18.5681,18.5347,18.5347,204654.0
2016-02-10 12:55:00,22.14,22.17,22.11,22.17,262422.0,18.5347,18.5598,18.5095,18.5598,262422.0
2016-02-10 13:00:00,22.17,22.19,22.15,22.18,227136.0,18.5598,18.5765,18.543,18.5681,227136.0
2016-02-10 13:05:00,22.18,22.18,22.15,22.16,152268.0,18.5681,18.5681,18.543,18.5514,152268.0
2016-02-10 13:10:00,22.16,22.19,22.16,22.17,149070.0,18.5514,18.5765,18.5514,18.5598,149070.0
2016-02-10 13:15:00,22.17,22.18,22.15,22.17,258489.0,18.5598,18.5681,18.543,18.5598,258489.0
2016-02-10 13:20:00,22.17,22.18,22.14,22.15,282822.0,18.5598,18.5681,18.5347,18.543,282822.0
2016-02-10 13:25:00,22.15,22.16,22.12,22.14,184251.0,18.543,18.5514,18.5179,18.5347,184251.0
2016-02-10 13:30:00,22.14,22.15,22.1,22.12,153048.0,18.5347,18.543,18.5012,18.5179,153048.0
2016-02-10 13:35:00,22.12,22.15,22.12,22.12,148119.0,18.5179,18.543,18.5179,18.5179,148119.0
2016-02-10 13:40:00,22.12,22.14,22.11,22.13,171624.0,18.5179,18.5347,18.5095,18.5263,171624.0
2016-02-10 13:45:00,22.14,22.15,22.13,22.13,108087.0,18.5347,18.543,18.5263,18.5263,108087.0
2016-02-10 13:50:00,22.14,22.15,22.12,22.14,153243.0,18.5347,18.543,18.5179,18.5347,153243.0
2016-02-10 13:55:00,22.14,22.15,22.12,22.13,134337.0,18.5347,18.543,18.5179,18.5263,134337.0
2016-02-10 14:00:00,22.13,22.16,22.13,22.13,170265.0,18.5263,18.5514,18.5263,18.5263,170265.0
2016-02-10 14:05:00,22.13,22.15,22.11,22.13,216234.0,18.5263,18.543,18.5095,18.5263,216234.0
2016-02-10 14:10:00,22.13,22.14,22.13,22.14,190461.0,18.5263,18.5347,18.5263,18.5347,190461.0
2016-02-10 14:15:00,22.14,22.14,22.11,22.14,242160.0,18.5347,18.5347,18.5095,18.5347,242160.0
2016-02-10 14:20:00,22.13,22.14,22.12,22.13,217857.0,18.5263,18.5347,18.5179,18.5263,217857.0
2016-02-10 14:25:00,22.13,22.13,22.11,22.12,269925.0,18.5263,18.5263,18.5095,18.5179,269925.0
2016-02-10 14:30:00,22.12,22.13,22.11,22.13,211140.0,18.5179,18.5263,18.5095,18.5263,211140.0
2016-02-10 14:35:00,22.13,22.13,22.1,22.1,217782.0,18.5263,18.5263,18.5012,18.5012,217782.0
2016-02-10 14:40:00,22.1,22.1,22.06,22.08,308502.0,18.5012,18.5012,18.4677,18.4844,308502.0
2016-02-10 14:45:00,22.08,22.09,22.05,22.07,239007.0,18.4844,18.4928,18.4593,18.4761,239007.0
2016-02-10 14:50:00,22.06,22.07,22.05,22.07,206202.0,18.4677,18.4761,18.4593,18.4761,206202.0
2016-02-10 14:55:00,22.07,22.1,22.06,22.07,226002.0,18.4761,18.5012,18.4677,18.4761,226002.0
2016-02-10 15:00:00,22.07,22.1,22.06,22.1,349818.0,18.4761,18.5012,18.4677,18.5012,349818.0
2016-02-10 15:05:00,22.1,22.1,22.06,22.06,231429.0,18.5012,18.5012,18.4677,18.4677,231429.0
2016-02-10 15:10:00,22.06,22.06,22.01,22.02,339333.0,18.4677,18.4677,18.4258,18.4342,339333.0
2016-02-10 15:15:00,22.02,22.04,22.0,22.0,514713.0,18.4342,18.4509,18.4175,18.4175,514713.0
2016-02-10 15:20:00,22.0,22.02,21.99,22.0,288093.0,18.4175,18.4342,18.4091,18.4175,288093.0
2016-02-10 15:25:00,22.0,22.01,21.96,21.97,366576.0,18.4175,18.4258,18.384,18.3923,366576.0
2016-02-10 15:30:00,21.98,22.0,21.97,21.99,452793.0,18.4007,18.4175,18.3923,18.4091,452793.0
2016-02-10 15:35:00,21.99,21.99,21.94,21.94,408642.0,18.4091,18.4091,18.3672,18.3672,408642.0
2016-02-10 15:40:00,21.94,21.96,21.93,21.95,504555.0,18.3672,18.384,18.3589,18.3756,504555.0
2016-02-10 15:45:00,21.95,21.96,21.93,21.95,680094.0,18.3756,18.384,18.3589,18.3756,680094.0
2016-02-10 15:50:00,21.95,21.95,21.88,21.9,978639.0,18.3756,18.3756,18.317,18.3337,978639.0
2016-02-10 15:55:00,21.89,21.93,21.89,21.93,1127679.0,18.3254,18.3589,18.3254,18.3589,1127679.0
2016-02-11 09:30:00,21.67,21.81,21.65,21.73,798087.0,18.1412,18.2584,18.1244,18.1914,798087.0
2016-02-11 09:35:00,21.73,21.76,21.66,21.72,602427.0,18.1914,18.2165,18.1328,18.183,602427.0
2016-02-11 09:40:00,21.72,21.88,21.71,21.87,490644.0,18.183,18.317,18.1747,18.3086,490644.0
2016-02-11 09:45:00,21.86,21.92,21.81,21.84,550902.0,18.3003,18.3505,18.2584,18.2835,550902.0
2016-02-11 09:50:00,21.84,21.84,21.79,21.8,315363.0,18.2835,18.2835,18.2417,18.25,315363.0
2016-02-11 09:55:00,21.8,21.86,21.79,21.81,586032.0,18.25,18.3003,18.2417,18.2584,586032.0
2016-02-11 10:00:00,21.8,21.83,21.76,21.77,292533.0,18.25,18.2751,18.2165,18.2249,292533.0
2016-02-11 10:05:00,21.77,21.81,21.74,21.74,405867.0,18.2249,18.2584,18.1998,18.1998,405867.0
2016-02-11 10:10:00,21.75,21.75,21.68,21.7,395367.0,18.2082,18.2082,18.1496,18.1663,395367.0
2016-02-11 10:15:00,21.7,21.7,21.67,21.69,326166.0,18.1663,18.1663,18.1412,18.1579,326166.0
2016-02-11 10:20:00,21.69,21.73,21.67,21.73,422256.0,18.1579,18.1914,18.1412,18.1914,422256.0
2016-02-11 10:25:00,21.73,21.74,21.69,21.71,261126.0,18.1914,18.1998,18.1579,18.1747,261126.0
2016-02-11 10:30:00,21.71,21.77,21.7,21.76,288516.0,18.1747,18.2249,18.1663,18.2165,288516.0
2016-02-11 10:35:00,21.76,21.78,21.71,21.72,324237.0,18.2165,18.2333,18.1747,18.183,324237.0
2016-02-11 10:40:00,21.72,21.74,21.69,21.7,242589.0,18.183,18.1998,18.1579,18.1663,242589.0
2016-02-11 10:45:00,21.7,21.74,21.68,21.72,241806.0,18.1663,18.1998,18.1496,18.183,241806.0
2016-02-11 10:50:00,21.72,21.73,21.7,21.7,251358.0,18.183,18.1914,18.1663,18.1663,251358.0
2016-02-11 10:55:00,21.7,21.74,21.7,21.74,352533.0,18.1663,18.1998,18.1663,18.1998,352533.0
2016-02-11 11:00:00,21.74,21.76,21.69,21.69,313302.0,18.1998,18.2165,18.1579,18.1579,313302.0
2016-02-11 11:05:00,21.69,21.74,21.69,21.72,339159.0,18.1579,18.1998,18.1579,18.183,339159.0
2016-02-11 11:10:00,21.72,21.74,21.67,21.69,288087.0,18.183,18.1998,18.1412,18.1579,288087.0
2016-02-11 11:15:00,21.68,21.69,21.67,21.68,167646.0,18.1496,18.1579,18.1412,18.1496,167646.0
2016-02-11 11:20:00,21.68,21.69,21.63,21.64,394242.0,18.1496,18.1579,18.1077,18.1161,394242.0
2016-02-11 11:25:00,21.64,21.66,21.61,21.62,208368.0,18.1161,18.1328,18.091,18.0993,208368.0
2016-02-11 11:30:00,21.62,21.64,21.6,21.6,258939.0,18.0993,18.1161,18.0826,18.0826,258939.0
2016-02-11 11:35:00,21.6,21.64,21.6,21.64,262809.0,18.0826,18.1161,18.0826,18.1161,262809.0
2016-02-11 11:40:00,21.64,21.65,21.61,21.62,311124.0,18.1161,18.1244,18.091,18.0993,311124.0
2016-02-11 11:45:00,21.62,21.63,21.6,21.62,202974.0,18.0993,18.1077,18.0826,18.0993,202974.0
2016-02-11 11:50:00,21.62,21.7,21.61,21.69,169728.0,18.0993,18.1663,18.091,18.1579,169728.0
2016-02-11 11:55:00,21.69,21.71,21.68,21.68,172533.0,18.1579,18.1747,18.1496,18.1496,172533.0
2016-02-11 12:00:00,21.68,21.73,21.68,21.72,186993.0,18.1496,18.1914,18.1496,18.183,186993.0
2016-02-11 12:05:00,21.72,21.73,21.7,21.7,257910.0,18.183,18.1914,18.1663,18.1663,257910.0
2016-02-11 12:10:00,21.7,21.71,21.67,21.68,237045.0,18.1663,18.1747,18.1412,18.1496,237045.0
2016-02-11 12:15:00,21.68,21.71,21.67,21.68,232542.0,18.1496,18.1747,18.1412,18.1496,232542.0
2016-02-11 12:20:00,21.68,21.7,21.64,21.66,235611.0,18.1496,18.1663,18.1161,18.1328,235611.0
2016-02-11 12:25:00,21.66,21.67,21.63,21.64,331689.0,18.1328,18.1412,18.1077,18.1161,331689.0
2016-02-11 12:30:00,21.64,21.67,21.63,21.65,200478.0,18.1161,18.1412,18.1077,18.1244,200478.0
2016-02-11 12:35:00,21.65,21.65,21.62,21.62,251301.0,18.1244,18.1244,18.0993,18.0993,251301.0
2016-02-11 12:40:00,21.62,21.64,21.61,21.61,320598.0,18.0993,18.1161,18.091,18.091,320598.0
2016-02-11 12:45:00,21.62,21.62,21.59,21.6,246900.0,18.0993,18.0993,18.0742,18.0826,246900.0
2016-02-11 12:50:00,21.6,21.65,21.6,21.64,272568.0,18.0826,18.1244,18.0826,18.1161,272568.0
2016-02-11 12:55:00,21.65,21.67,21.64,21.66,313083.0,18.1244,18.1412,18.1161,18.1328,313083.0
2016-02-11 13:00:00,21.66,21.7,21.65,21.67,491751.0,18.1328,18.1663,18.1244,18.1412,491751.0
2016-02-11 13:05:00,21.66,21.69,21.66,21.69,345099.0,18.1328,18.1579,18.1328,18.1579,345099.0
2016-02-11 13:10:00,21.69,21.72,21.68,21.71,290541.0,18.1579,18.183,18.1496,18.1747,290541.0
2016-02-11 13:15:00,21.71,21.71,21.68,21.69,243795.0,18.1747,18.1747,18.1496,18.1579,243795.0
2016-02-11 13:20:00,21.7,21.73,21.69,21.71,294126.0,18.1663,18.1914,18.1579,18.1747,294126.0
2016-02-11 13:25:00,21.71,21.72,21.69,21.69,195735.0,18.1747,18.183,18.1579,18.1579,195735.0
2016-02-11 13:30:00,21.69,21.7,21.68,21.7,219360.0,18.1579,18.1663,18.1496,18.1663,219360.0
2016-02-11 13:35:00,21.7,21.7,21.63,21.64,346458.0,18.1663,18.1663,18.1077,18.1161,346458.0
2016-02-11 13:40:00,21.63,21.67,21.63,21.67,197187.0,18.1077,18.1412,18.1077,18.1412,197187.0
2016-02-11 13:45:00,21.67,21.69,21.65,21.68,147261.0,18.1412,18.1579,18.1244,18.1496,147261.0
2016-02-11 13:50:00,21.68,21.7,21.68,21.7,221670.0,18.1496,18.1663,18.1496,18.1663,221670.0
2016-02-11 13:55:00,21.7,21.73,21.69,21.72,251004.0,18.1663,18.1914,18.1579,18.183,251004.0
2016-02-11 14:00:00,21.72,21.76,21.71,21.75,270090.0,18.183,18.2165,18.1747,18.2082,270090.0
2016-02-11 14:05:00,21.74,21.78,21.74,21.76,223416.0,18.1998,18.2333,18.1998,18.2165,223416.0
2016-02-11 14:10:00,21.77,21.77,21.74,21.75,182607.0,18.2249,18.2249,18.1998,18.2082,182607.0
2016-02-11 14:15:00,21.75,21.76,21.68,21.69,194439.0,18.2082,18.2165,18.1496,18.1579,194439.0
2016-02-11 14:20:00,21.68,21.71,21.68,21.68,224028.0,18.1496,18.1747,18.1496,18.1496,224028.0
2016-02-11 14:25:00,21.68,21.7,21.67,21.69,227334.0,18.1496,18.1663,18.1412,18.1579,227334.0
2016-02-11 14:30:00,21.69,21.7,21.67,21.7,486630.0,18.1579,18.1663,18.1412,18.1663,486630.0
2016-02-11 14:35:00,21.7,21.78,21.67,21.78,500367.0,18.1663,18.2333,18.1412,18.2333,500367.0
2016-02-11 14:40:00,21.78,21.82,21.72,21.76,511884.0,18.2333,18.2668,18.183,18.2165,511884.0
2016-02-11 14:45:00,21.76,21.8,21.7,21.78,448275.0,18.2165,18.25,18.1663,18.2333,448275.0
2016-02-11 14:50:00,21.78,21.82,21.76,21.81,522075.0,18.2333,18.2668,18.2165,18.2584,522075.0
2016-02-11 14:55:00,21.81,21.81,21.74,21.77,526869.0,18.2584,18.2584,18.1998,18.2249,526869.0
2016-02-11 15:00:00,21.77,21.78,21.71,21.73,514152.0,18.2249,18.2333,18.1747,18.1914,514152.0
2016-02-11 15:05:00,21.73,21.75,21.71,21.75,425262.0,18.1914,18.2082,18.1747,18.2082,425262.0
2016-02-11 15:10:00,21.74,21.79,21.74,21.77,385110.0,18.1998,18.2417,18.1998,18.2249,385110.0
2016-02-11 15:15:00,21.77,21.77,21.72,21.73,299778.0,18.2249,18.2249,18.183,18.1914,299778.0
2016-02-11 15:20:00,21.73,21.76,21.72,21.73,352893.0,18.1914,18.2165,18.183,18.1914,352893.0
2016-02-11 15:25:00,21.73,21.77,21.72,21.77,443976.0,18.1914,18.2249,18.183,18.2249,443976.0
2016-02-11 15:30:00,21.77,21.79,21.72,21.79,457629.0,18.2249,18.2417,18.183,18.2417,457629.0
2016-02-11 15:35:00,21.78,21.83,21.77,21.82,478569.0,18.2333,18.2751,18.2249,18.2668,478569.0
2016-02-11 15:40:00,21.82,21.83,21.8,21.83,547770.0,18.2668,18.2751,18.25,18.2751,547770.0
2016-02-11 15:45:00,21.83,21.84,21.78,21.8,511398.0,18.2751,18.2835,18.2333,18.25,511398.0
2016-02-11 15:50:00,21.8,21.82,21.77,21.78,576288.0,18.25,18.2668,18.2249,18.2333,576288.0
2016-02-11 15:55:00,21.78,21.8,21.74,21.77,1805556.0,18.2333,18.25,18.1998,18.2249,1805556.0
2016-02-12 09:30:00,21.84,21.85,21.62,21.7,1165914.0,18.2835,18.2919,18.0993,18.1663,1165914.0
2016-02-12 09:35:00,21.7,21.81,21.69,21.73,722412.0,18.1663,18.2584,18.1579,18.1914,722412.0
2016-02-12 09:40:00,21.73,21.81,21.73,21.79,277197.0,18.1914,18.2584,18.1914,18.2417,277197.0
2016-02-12 09:45:00,21.8,21.89,21.79,21.88,322383.0,18.25,18.3254,18.2417,18.317,322383.0
2016-02-12 09:50:00,21.88,21.94,21.86,21.86,320598.0,18.317,18.3672,18.3003,18.3003,320598.0
2016-02-12 09:55:00,21.87,21.87,21.78,21.78,194301.0,18.3086,18.3086,18.2333,18.2333,194301.0
2016-02-12 10:00:00,21.78,21.85,21.73,21.84,324408.0,18.2333,18.2919,18.1914,18.2835,324408.0
2016-02-12 10:05:00,21.84,21.85,21.77,21.79,411288.0,18.2835,18.2919,18.2249,18.2417,411288.0
2016-02-12 10:10:00,21.79,21.81,21.73,21.74,579780.0,18.2417,18.2584,18.1914,18.1998,579780.0
2016-02-12 10:15:00,21.74,21.79,21.73,21.79,451668.0,18.1998,18.2417,18.1914,18.2417,451668.0
2016-02-12 10:20:00,21.79,21.84,21.79,21.84,146907.0,18.2417,18.2835,18.2417,18.2835,146907.0
2016-02-12 10:25:00,21.84,21.88,21.8,21.8,242871.0,18.2835,18.317,18.25,18.25,242871.0
2016-02-12 10:30:00,21.8,21.86,21.8,21.83,213054.0,18.25,18.3003,18.25,18.2751,213054.0
2016-02-12 10:35:00,21.83,21.85,21.81,21.84,203115.0,18.2751,18.2919,18.2584,18.2835,203115.0
2016-02-12 10:40:00,21.84,21.86,21.83,21.85,153741.0,18.2835,18.3003,18.2751,18.2919,153741.0
2016-02-12 10:45:00,21.85,21.88,21.84,21.86,164757.0,18.2919,18.317,18.2835,18.3003,164757.0
2016-02-12 10:50:00,21.86,21.89,21.83,21.83,232803.0,18.3003,18.3254,18.2751,18.2751,232803.0
2016-02-12 10:55:00,21.83,21.86,21.83,21.85,165594.0,18.2751,18.3003,18.2751,18.2919,165594.0
2016-02-12 11:00:00,21.85,21.88,21.84,21.84,252516.0,18.2919,18.317,18.2835,18.2835,252516.0
2016-02-12 11:05:00,21.85,21.89,21.84,21.87,154437.0,18.2919,18.3254,18.2835,18.3086,154437.0
2016-02-12 11:10:00,21.87,21.88,21.86,21.88,220128.0,18.3086,18.317,18.3003,18.317,220128.0
2016-02-12 11:15:00,21.88,21.9,21.86,21.88,248475.0,18.317,18.3337,18.3003,18.317,248475.0
2016-02-12 11:20:00,21.88,21.96,21.88,21.96,580485.0,18.317,18.384,18.317,18.384,580485.0
2016-02-12 11:25:00,21.96,22.0,21.95,21.98,308379.0,18.384,18.4175,18.3756,18.4007,308379.0
2016-02-12 11:30:00,21.98,22.02,21.98,21.99,243216.0,18.4007,18.4342,18.4007,18.4091,243216.0
2016-02-12 11:35:00,21.99,21.99,21.93,21.95,135768.0,18.4091,18.4091,18.3589,18.3756,135768.0
2016-02-12 11:40:00,21.95,21.96,21.94,21.94,152838.0,18.3756,18.384,18.3672,18.3672,152838.0
2016-02-12 11:45:00,21.94,21.96,21.94,21.95,149817.0,18.3672,18.384,18.3672,18.3756,149817.0
2016-02-12 11:50:00,21.95,21.96,21.92,21.93,145491.0,18.3756,18.384,18.3505,18.3589,145491.0
2016-02-12 11:55:00,21.94,21.96,21.93,21.95,143070.0,18.3672,18.384,18.3589,18.3756,143070.0
2016-02-12 12:00:00,21.95,21.96,21.91,21.92,230790.0,18.3756,18.384,18.3421,18.3505,230790.0
2016-02-12 12:05:00,21.92,21.94,21.91,21.91,183003.0,18.3505,18.3672,18.3421,18.3421,183003.0
2016-02-12 12:10:00,21.91,21.97,21.91,21.97,87792.0,18.3421,18.3923,18.3421,18.3923,87792.0
2016-02-12 12:15:00,21.97,21.98,21.93,21.94,128109.0,18.3923,18.4007,18.3589,18.3672,128109.0
2016-02-12 12:20:00,21.94,21.95,21.93,21.95,131682.0,18.3672,18.3756,18.3589,18.3756,131682.0
2016-02-12 12:25:00,21.95,21.98,21.94,21.97,129477.0,18.3756,18.4007,18.3672,18.3923,129477.0
2016-02-12 12:30:00,21.98,22.01,21.97,22.01,123969.0,18.4007,18.4258,18.3923,18.4258,123969.0
2016-02-12 12:35:00,22.01,22.02,22.0,22.02,139923.0,18.4258,18.4342,18.4175,18.4342,139923.0
2016-02-12 12:40:00,22.02,22.05,22.0,22.05,352218.0,18.4342,18.4593,18.4175,18.4593,352218.0
2016-02-12 12:45:00,22.04,22.05,22.02,22.03,133320.0,18.4509,18.4593,18.4342,18.4426,133320.0
2016-02-12 12:50:00,22.03,22.07,22.03,22.05,398535.0,18.4426,18.4761,18.4426,18.4593,398535.0
2016-02-12 12:55:00,22.05,22.06,22.05,22.05,152520.0,18.4593,18.4677,18.4593,18.4593,152520.0
2016-02-12 13:00:00,22.05,22.08,22.04,22.07,273135.0,18.4593,18.4844,18.4509,18.4761,273135.0
2016-02-12 13:05:00,22.07,22.08,22.02,22.03,309873.0,18.4761,18.4844,18.4342,18.4426,309873.0
2016-02-12 13:10:00,22.03,22.04,21.99,22.0,274848.0,18.4426,18.4509,18.4091,18.4175,274848.0
2016-02-12 13:15:00,22.0,22.0,21.97,22.0,146487.0,18.4175,18.4175,18.3923,18.4175,146487.0
2016-02-12 13:20:00,22.01,22.01,21.99,21.99,182367.0,18.4258,18.4258,18.4091,18.4091,182367.0
2016-02-12 13:25:00,21.99,22.02,21.99,22.02,181146.0,18.4091,18.4342,18.4091,18.4342,181146.0
2016-02-12 13:30:00,22.01,22.02,22.0,22.02,145866.0,18.4258,18.4342,18.4175,18.4342,145866.0
2016-02-12 13:35:00,22.02,22.02,21.98,21.99,196575.0,18.4342,18.4342,18.4007,18.4091,196575.0
2016-02-12 13:40:00,21.99,22.01,21.98,22.01,134112.0,18.4091,18.4258,18.4007,18.4258,134112.0
2016-02-12 13:45:00,22.01,22.01,21.97,21.98,313545.0,18.4258,18.4258,18.3923,18.4007,313545.0
2016-02-12 13:50:00,21.99,21.99,21.97,21.97,223593.0,18.4091,18.4091,18.3923,18.3923,223593.0
2016-02-12 13:55:00,21.98,22.0,21.97,22.0,144447.0,18.4007,18.4175,18.3923,18.4175,144447.0
2016-02-12 14:00:00,21.99,22.0,21.98,21.99,231471.0,18.4091,18.4175,18.4007,18.4091,231471.0
2016-02-12 14:05:00,21.99,22.0,21.97,22.0,223254.0,18.4091,18.4175,18.3923,18.4175,223254.0
2016-02-12 14:10:00,22.0,22.0,21.98,22.0,140103.0,18.4175,18.4175,18.4007,18.4175,140103.0
2016-02-12 14:15:00,21.99,22.02,21.98,21.98,202647.0,18.4091,18.4342,18.4007,18.4007,202647.0
2016-02-12 14:20:00,21.98,22.0,21.97,21.99,117621.0,18.4007,18.4175,18.3923,18.4091,117621.0
2016-02-12 14:25:00,22.0,22.01,21.99,22.0,204300.0,18.4175,18.4258,18.4091,18.4175,204300.0
2016-02-12 14:30:00,22.0,22.01,21.99,22.0,246198.0,18.4175,18.4258,18.4091,18.4175,246198.0
2016-02-12 14:35:00,22.0,22.02,22.0,22.02,117861.0,18.4175,18.4342,18.4175,18.4342,117861.0
2016-02-12 14:40:00,22.01,22.02,22.01,22.02,182139.0,18.4258,18.4342,18.4258,18.4342,182139.0
2016-02-12 14:45:00,22.02,22.04,22.01,22.03,152643.0,18.4342,18.4509,18.4258,18.4426,152643.0
2016-02-12 14:50:00,22.03,22.04,22.02,22.03,181689.0,18.4426,18.4509,18.4342,18.4426,181689.0
2016-02-12 14:55:00,22.03,22.03,22.01,22.02,178407.0,18.4426,18.4426,18.4258,18.4342,178407.0
2016-02-12 15:00:00,22.02,22.04,22.02,22.04,204582.0,18.4342,18.4509,18.4342,18.4509,204582.0
2016-02-12 15:05:00,22.05,22.06,22.02,22.02,264600.0,18.4593,18.4677,18.4342,18.4342,264600.0
2016-02-12 15:10:00,22.02,22.06,22.02,22.06,284478.0,18.4342,18.4677,18.4342,18.4677,284478.0
2016-02-12 15:15:00,22.06,22.06,22.03,22.04,339576.0,18.4677,18.4677,18.4426,18.4509,339576.0
2016-02-12 15:20:00,22.04,22.05,22.04,22.04,263250.0,18.4509,18.4593,18.4509,18.4509,263250.0
2016-02-12 15:25:00,22.04,22.05,22.02,22.05,288360.0,18.4509,18.4593,18.4342,18.4593,288360.0
2016-02-12 15:30:00,22.05,22.05,22.01,22.01,364857.0,18.4593,18.4593,18.4258,18.4258,364857.0
2016-02-12 15:35:00,22.01,22.02,21.98,22.0,472653.0,18.4258,18.4342,18.4007,18.4175,472653.0
2016-02-12 15:40:00,22.0,22.03,22.0,22.03,440295.0,18.4175,18.4426,18.4175,18.4426,440295.0
2016-02-12 15:45:00,22.03,22.06,22.03,22.06,585756.0,18.4426,18.4677,18.4426,18.4677,585756.0
2016-02-12 15:50:00,22.05,22.06,22.03,22.04,568164.0,18.4593,18.4677,18.4426,18.4509,568164.0
2016-02-12 15:55:00,22.04,22.07,22.04,22.06,2013084.0,18.4509,18.4761,18.4509,18.4677,2013084.0
2016-02-16 09:30:00,22.2,22.27,22.08,22.09,1065012.0,18.5849,18.6435,18.4844,18.4928,1065012.0
2016-02-16 09:35:00,22.11,22.15,22.02,22.02,646470.0,18.5095,18.543,18.4342,18.4342,646470.0
2016-02-16 09:40:00,22.02,22.06,21.95,22.05,738747.0,18.4342,18.4677,18.3756,18.4593,738747.0
2016-02-16 09:45:00,22.05,22.05,21.93,21.97,520299.0,18.4593,18.4593,18.3589,18.3923,520299.0
2016-02-16 09:50:00,21.98,21.98,21.93,21.93,595212.0,18.4007,18.4007,18.3589,18.3589,595212.0
2016-02-16 09:55:00,21.93,21.98,21.92,21.96,395616.0,18.3589,18.4007,18.3505,18.384,395616.0
2016-02-16 10:00:00,21.95,22.01,21.94,21.95,386397.0,18.3756,18.4258,18.3672,18.3756,386397.0
2016-02-16 10:05:00,21.95,21.97,21.93,21.94,343212.0,18.3756,18.3923,18.3589,18.3672,343212.0
2016-02-16 10:10:00,21.93,21.94,21.84,21.84,444852.0,18.3589,18.3672,18.2835,18.2835,444852.0
2016-02-16 10:15:00,21.84,21.9,21.83,21.88,348075.0,18.2835,18.3337,18.2751,18.317,348075.0
2016-02-16 10:20:00,21.89,21.91,21.83,21.84,359706.0,18.3254,18.3421,18.2751,18.2835,359706.0
2016-02-16 10:25:00,21.84,21.89,21.84,21.89,381429.0,18.2835,18.3254,18.2835,18.3254,381429.0
2016-02-16 10:30:00,21.89,21.94,21.88,21.94,360084.0,18.3254,18.3672,18.317,18.3672,360084.0
2016-02-16 10:35:00,21.94,21.94,21.92,21.93,224463.0,18.3672,18.3672,18.3505,18.3589,224463.0
2016-02-16 10:40:00,21.94,22.0,21.93,21.99,205929.0,18.3672,18.4175,18.3589,18.4091,205929.0
2016-02-16 10:45:00,21.99,22.0,21.92,21.92,208653.0,18.4091,18.4175,18.3505,18.3505,208653.0
2016-02-16 10:50:00,21.92,21.92,21.87,21.88,271695.0,18.3505,18.3505,18.3086,18.317,271695.0
2016-02-16 10:55:00,21.88,21.92,21.88,21.91,228972.0,18.317,18.3505,18.317,18.3421,228972.0
2016-02-16 11:00:00,21.9,21.94,21.9,21.94,146319.0,18.3337,18.3672,18.3337,18.3672,146319.0
2016-02-16 11:05:00,21.93,21.95,21.9,21.94,206226.0,18.3589,18.3756,18.3337,18.3672,206226.0
2016-02-16 11:10:00,21.94,21.97,21.93,21.96,156726.0,18.3672,18.3923,18.3589,18.384,156726.0
2016-02-16 11:15:00,21.96,22.01,21.95,21.97,265506.0,18.384,18.4258,18.3756,18.3923,265506.0
2016-02-16 11:20:00,21.97,21.99,21.95,21.98,265035.0,18.3923,18.4091,18.3756,18.4007,265035.0
2016-02-16 11:25:00,21.98,21.98,21.97,21.97,202320.0,18.4007,18.4007,18.3923,18.3923,202320.0
2016-02-16 11:30:00,21.97,22.0,21.97,21.99,182988.0,18.3923,18.4175,18.3923,18.4091,182988.0
2016-02-16 11:35:00,22.0,22.0,21.97,21.99,155952.0,18.4175,18.4175,18.3923,18.4091,155952.0
2016-02-16 11:40:00,21.99,22.02,21.98,22.01,237132.0,18.4091,18.4342,18.4007,18.4258,237132.0
2016-02-16 11:45:00,22.01,22.03,22.0,22.02,593589.0,18.4258,18.4426,18.4175,18.4342,593589.0
2016-02-16 11:50:00,22.02,22.03,22.01,22.02,135129.0,18.4342,18.4426,18.4258,18.4342,135129.0
2016-02-16 11:55:00,22.02,22.04,22.02,22.03,143280.0,18.4342,18.4509,18.4342,18.4426,143280.0
2016-02-16 12:00:00,22.03,22.07,22.02,22.06,256218.0,18.4426,18.4761,18.4342,18.4677,256218.0
2016-02-16 12:05:00,22.06,22.07,22.04,22.05,158850.0,18.4677,18.4761,18.4509,18.4593,158850.0
2016-02-16 12:10:00,22.05,22.06,22.03,22.04,247806.0,18.4593,18.4677,18.4426,18.4509,247806.0
2016-02-16 12:15:00,22.03,22.06,22.03,22.05,209895.0,18.4426,18.4677,18.4426,18.4593,209895.0
2016-02-16 12:20:00,22.05,22.1,22.05,22.09,365808.0,18.4593,18.5012,18.4593,18.4928,365808.0
2016-02-16 12:25:00,22.1,22.11,22.08,22.1,130842.0,18.5012,18.5095,18.4844,18.5012,130842.0
2016-02-16 12:30:00,22.11,22.13,22.1,22.11,247491.0,18.5095,18.5263,18.5012,18.5095,247491.0
2016-02-16 12:35:00,22.11,22.12,22.09,22.09,153261.0,18.5095,18.5179,18.4928,18.4928,153261.0
2016-02-16 12:40:00,22.09,22.1,22.08,22.09,123675.0,18.4928,18.5012,18.4844,18.4928,123675.0
2016-02-16 12:45:00,22.09,22.1,22.08,22.09,228603.0,18.4928,18.5012,18.4844,18.4928,228603.0
2016-02-16 12:50:00,22.09,22.12,22.08,22.12,151329.0,18.4928,18.5179,18.4844,18.5179,151329.0
2016-02-16 12:55:00,22.12,22.13,22.11,22.12,109773.0,18.5179,18.5263,18.5095,18.5179,109773.0
2016-02-16 13:00:00,22.12,22.16,22.12,22.14,174474.0,18.5179,18.5514,18.5179,18.5347,174474.0
2016-02-16 13:05:00,22.14,22.15,22.12,22.14,200847.0,18.5347,18.543,18.5179,18.5347,200847.0
2016-02-16 13:10:00,22.14,22.15,22.13,22.15,160101.0,18.5347,18.543,18.5263,18.543,160101.0
2016-02-16 13:15:00,22.15,22.15,22.12,22.12,152316.0,18.543,18.543,18.5179,18.5179,152316.0
2016-02-16 13:20:00,22.12,22.13,22.1,22.12,169674.0,18.5179,18.5263,18.5012,18.5179,169674.0
2016-02-16 13:25:00,22.12,22.12,22.11,22.12,169161.0,18.5179,18.5179,18.5095,18.5179,169161.0
2016-02-16 13:30:00,22.11,22.12,22.1,22.1,185991.0,18.5095,18.5179,18.5012,18.5012,185991.0
2016-02-16 13:35:00,22.1,22.1,22.07,22.07,183357.0,18.5012,18.5012,18.4761,18.4761,183357.0
2016-02-16 13:40:00,22.07,22.07,22.03,22.05,251196.0,18.4761,18.4761,18.4426,18.4593,251196.0
2016-02-16 13:45:00,22.05,22.06,22.03,22.03,196860.0,18.4593,18.4677,18.4426,18.4426,196860.0
2016-02-16 13:50:00,22.03,22.04,22.0,22.01,500772.0,18.4426,18.4509,18.4175,18.4258,500772.0
2016-02-16 13:55:00,22.02,22.03,22.01,22.02,185178.0,18.4342,18.4426,18.4258,18.4342,185178.0
2016-02-16 14:00:00,22.02,22.03,22.01,22.02,320760.0,18.4342,18.4426,18.4258,18.4342,320760.0
2016-02-16 14:05:00,22.02,22.03,22.01,22.01,283590.0,18.4342,18.4426,18.4258,18.4258,283590.0
2016-02-16 14:10:00,22.01,22.02,22.0,22.02,314106.0,18.4258,18.4342,18.4175,18.4342,314106.0
2016-02-16 14:15:00,22.02,22.02,21.99,22.0,331251.0,18.4342,18.4342,18.4091,18.4175,331251.0
2016-02-16 14:20:00,22.01,22.02,21.98,21.99,444747.0,18.4258,18.4342,18.4007,18.4091,444747.0
2016-02-16 14:25:00,21.98,21.99,21.94,21.96,549366.0,18.4007,18.4091,18.3672,18.384,549366.0
2016-02-16 14:30:00,21.96,21.97,21.94,21.95,331632.0,18.384,18.3923,18.3672,18.3756,331632.0
2016-02-16 14:35:00,21.95,21.95,21.94,21.95,212481.0,18.3756,18.3756,18.3672,18.3756,212481.0
2016-02-16 14:40:00,21.95,21.98,21.95,21.98,375393.0,18.3756,18.4007,18.3756,18.4007,375393.0
2016-02-16 14:45:00,21.97,21.98,21.95,21.96,337572.0,18.3923,18.4007,18.3756,18.384,337572.0
2016-02-16 14:50:00,21.96,21.97,21.94,21.94,263451.0,18.384,18.3923,18.3672,18.3672,263451.0
2016-02-16 14:55:00,21.94,21.95,21.94,21.94,281853.0,18.3672,18.3756,18.3672,18.3672,281853.0
2016-02-16 15:00:00,21.94,21.94,21.93,21.94,244491.0,18.3672,18.3672,18.3589,18.3672,244491.0
2016-02-16 15:05:00,21.94,21.95,21.9,21.91,562809.0,18.3672,18.3756,18.3337,18.3421,562809.0
2016-02-16 15:10:00,21.91,21.92,21.89,21.91,346653.0,18.3421,18.3505,18.3254,18.3421,346653.0
2016-02-16 15:15:00,21.91,21.94,21.91,21.93,789975.0,18.3421,18.3672,18.3421,18.3589,789975.0
2016-02-16 15:20:00,21.93,21.95,21.93,21.93,429042.0,18.3589,18.3756,18.3589,18.3589,429042.0
2016-02-16 15:25:00,21.93,21.96,21.93,21.95,446424.0,18.3589,18.384,18.3589,18.3756,446424.0
2016-02-16 15:30:00,21.95,21.96,21.93,21.95,384018.0,18.3756,18.384,18.3589,18.3756,384018.0
2016-02-16 15:35:00,21.95,21.96,21.93,21.93,537363.0,18.3756,18.384,18.3589,18.3589,537363.0
2016-02-16 15:40:00,21.93,21.94,21.92,21.93,678849.0,18.3589,18.3672,18.3505,18.3589,678849.0
2016-02-16 15:45:00,21.93,21.94,21.91,21.94,731967.0,18.3589,18.3672,18.3421,18.3672,731967.0
2016-02-16 15:50:00,21.93,21.94,21.92,21.93,908118.0,18.3589,18.3672,18.3505,18.3589,908118.0
2016-02-16 15:55:00,21.93,21.97,21.93,21.96,1767876.0,18.3589,18.3923,18.3589,18.384,1767876.0
2016-02-17 09:30:00,22.03,22.16,21.97,21.97,1111773.0,18.4426,18.5514,18.3923,18.3923,1111773.0
2016-02-17 09:35:00,21.97,22.05,21.94,22.03,437376.0,18.3923,18.4593,18.3672,18.4426,437376.0
2016-02-17 09:40:00,22.03,22.08,22.01,22.03,327648.0,18.4426,18.4844,18.4258,18.4426,327648.0
2016-02-17 09:45:00,22.04,22.06,22.01,22.03,624690.0,18.4509,18.4677,18.4258,18.4426,624690.0
2016-02-17 09:50:00,22.02,22.07,22.01,22.07,561378.0,18.4342,18.4761,18.4258,18.4761,561378.0
2016-02-17 09:55:00,22.07,22.08,22.05,22.07,374307.0,18.4761,18.4844,18.4593,18.4761,374307.0
2016-02-17 10:00:00,22.07,22.07,22.03,22.07,303315.0,18.4761,18.4761,18.4426,18.4761,303315.0
2016-02-17 10:05:00,22.07,22.1,22.06,22.07,501924.0,18.4761,18.5012,18.4677,18.4761,501924.0
2016-02-17 10:10:00,22.06,22.12,22.06,22.1,350760.0,18.4677,18.5179,18.4677,18.5012,350760.0
2016-02-17 10:15:00,22.1,22.1,22.05,22.06,309576.0,18.5012,18.5012,18.4593,18.4677,309576.0
2016-02-17 10:20:00,22.07,22.13,22.06,22.11,296400.0,18.4761,18.5263,18.4677,18.5095,296400.0
2016-02-17 10:25:00,22.11,22.17,22.1,22.13,374667.0,18.5095,18.5598,18.5012,18.5263,374667.0
2016-02-17 10:30:00,22.13,22.13,22.1,22.12,271080.0,18.5263,18.5263,18.5012,18.5179,271080.0
2016-02-17 10:35:00,22.11,22.16,22.1,22.15,237429.0,18.5095,18.5514,18.5012,18.543,237429.0
2016-02-17 10:40:00,22.15,22.2,22.14,22.19,254877.0,18.543,18.5849,18.5347,18.5765,254877.0
2016-02-17 10:45:00,22.2,22.2,22.16,22.17,295170.0,18.5849,18.5849,18.5514,18.5598,295170.0
2016-02-17 10:50:00,22.17,22.17,22.13,22.16,364032.0,18.5598,18.5598,18.5263,18.5514,364032.0
2016-02-17 10:55:00,22.16,22.17,22.09,22.09,313344.0,18.5514,18.5598,18.4928,18.4928,313344.0
2016-02-17 11:00:00,22.09,22.1,22.06,22.07,1135806.0,18.4928,18.5012,18.4677,18.4761,1135806.0
2016-02-17 11:05:00,22.07,22.09,22.06,22.07,362553.0,18.4761,18.4928,18.4677,18.4761,362553.0
2016-02-17 11:10:00,22.07,22.1,22.06,22.1,248601.0,18.4761,18.5012,18.4677,18.5012,248601.0
2016-02-17 11:15:00,22.1,22.11,22.08,22.11,377865.0,18.5012,18.5095,18.4844,18.5095,377865.0
2016-02-17 11:20:00,22.11,22.13,22.08,22.13,311793.0,18.5095,18.5263,18.4844,18.5263,311793.0
2016-02-17 11:25:00,22.13,22.16,22.12,22.13,270210.0,18.5263,18.5514,18.5179,18.5263,270210.0
2016-02-17 11:30:00,22.13,22.14,22.1,22.14,287523.0,18.5263,18.5347,18.5012,18.5347,287523.0
2016-02-17 11:35:00,22.14,22.18,22.13,22.18,173775.0,18.5347,18.5681,18.5263,18.5681,173775.0
2016-02-17 11:40:00,22.18,22.18,22.12,22.13,317724.0,18.5681,18.5681,18.5179,18.5263,317724.0
2016-02-17 11:45:00,22.12,22.15,22.12,22.13,235824.0,18.5179,18.543,18.5179,18.5263,235824.0
2016-02-17 11:50:00,22.13,22.16,22.13,22.16,260685.0,18.5263,18.5514,18.5263,18.5514,260685.0
2016-02-17 11:55:00,22.16,22.16,22.13,22.14,197508.0,18.5514,18.5514,18.5263,18.5347,197508.0
2016-02-17 12:00:00,22.14,22.15,22.13,22.14,318669.0,18.5347,18.543,18.5263,18.5347,318669.0
2016-02-17 12:05:00,22.14,22.15,22.13,22.14,141924.0,18.5347,18.543,18.5263,18.5347,141924.0
2016-02-17 12:10:00,22.14,22.15,22.14,22.15,202758.0,18.5347,18.543,18.5347,18.543,202758.0
2016-02-17 12:15:00,22.15,22.16,22.15,22.15,209376.0,18.543,18.5514,18.543,18.543,209376.0
2016-02-17 12:20:00,22.15,22.16,22.13,22.13,229314.0,18.543,18.5514,18.5263,18.5263,229314.0
2016-02-17 12:25:00,22.13,22.14,22.11,22.11,454185.0,18.5263,18.5347,18.5095,18.5095,454185.0
2016-02-17 12:30:00,22.12,22.12,22.1,22.12,281904.0,18.5179,18.5179,18.5012,18.5179,281904.0
2016-02-17 12:35:00,22.12,22.13,22.1,22.1,257538.0,18.5179,18.5263,18.5012,18.5012,257538.0
2016-02-17 12:40:00,22.1,22.1,22.07,22.07,394704.0,18.5012,18.5012,18.4761,18.4761,394704.0
2016-02-17 12:45:00,22.07,22.08,22.07,22.08,301779.0,18.4761,18.4844,18.4761,18.4844,301779.0
2016-02-17 12:50:00,22.08,22.08,22.07,22.07,367641.0,18.4844,18.4844,18.4761,18.4761,367641.0
2016-02-17 12:55:00,22.07,22.1,22.07,22.09,245454.0,18.4761,18.5012,18.4761,18.4928,245454.0
2016-02-17 13:00:00,22.09,22.1,22.06,22.09,360390.0,18.4928,18.5012,18.4677,18.4928,360390.0
2016-02-17 13:05:00,22.09,22.1,22.08,22.08,272931.0,18.4928,18.5012,18.4844,18.4844,272931.0
2016-02-17 13:10:00,22.08,22.1,22.06,22.07,802725.0,18.4844,18.5012,18.4677,18.4761,802725.0
2016-02-17 13:15:00,22.07,22.1,22.07,22.1,226425.0,18.4761,18.5012,18.4761,18.5012,226425.0
2016-02-17 13:20:00,22.1,22.11,22.08,22.09,210570.0,18.5012,18.5095,18.4844,18.4928,210570.0
2016-02-17 13:25:00,22.09,22.1,22.08,22.09,180411.0,18.4928,18.5012,18.4844,18.4928,180411.0
2016-02-17 13:30:00,22.09,22.1,22.07,22.08,171882.0,18.4928,18.5012,18.4761,18.4844,171882.0
2016-02-17 13:35:00,22.08,22.1,22.07,22.09,207864.0,18.4844,18.5012,18.4761,18.4928,207864.0
2016-02-17 13:40:00,22.09,22.11,22.08,22.09,329652.0,18.4928,18.5095,18.4844,18.4928,329652.0
2016-02-17 13:45:00,22.09,22.1,22.07,22.09,240567.0,18.4928,18.5012,18.4761,18.4928,240567.0
2016-02-17 13:50:00,22.09,22.09,22.07,22.07,282507.0,18.4928,18.4928,18.4761,18.4761,282507.0
2016-02-17 13:55:00,22.07,22.08,22.06,22.07,234672.0,18.4761,18.4844,18.4677,18.4761,234672.0
2016-02-17 14:00:00,22.07,22.09,22.07,22.09,374175.0,18.4761,18.4928,18.4761,18.4928,374175.0
2016-02-17 14:05:00,22.09,22.11,22.08,22.09,451056.0,18.4928,18.5095,18.4844,18.4928,451056.0
2016-02-17 14:10:00,22.09,22.09,22.07,22.09,358443.0,18.4928,18.4928,18.4761,18.4928,358443.0
2016-02-17 14:15:00,22.09,22.14,22.09,22.13,550923.0,18.4928,18.5347,18.4928,18.5263,550923.0
2016-02-17 14:20:00,22.13,22.13,22.11,22.11,219276.0,18.5263,18.5263,18.5095,18.5095,219276.0
2016-02-17 14:25:00,22.12,22.13,22.11,22.11,235908.0,18.5179,18.5263,18.5095,18.5095,235908.0
2016-02-17 14:30:00,22.1,22.12,22.08,22.08,473367.0,18.5012,18.5179,18.4844,18.4844,473367.0
2016-02-17 14:35:00,22.08,22.11,22.08,22.1,270426.0,18.4844,18.5095,18.4844,18.5012,270426.0
2016-02-17 14:40:00,22.1,22.11,22.1,22.11,260511.0,18.5012,18.5095,18.5012,18.5095,260511.0
2016-02-17 14:45:00,22.11,22.13,22.11,22.11,294240.0,18.5095,18.5263,18.5095,18.5095,294240.0
2016-02-17 14:50:00,22.11,22.11,22.09,22.09,399591.0,18.5095,18.5095,18.4928,18.4928,399591.0
2016-02-17 14:55:00,22.09,22.09,22.08,22.08,390198.0,18.4928,18.4928,18.4844,18.4844,390198.0
2016-02-17 15:00:00,22.08,22.11,22.08,22.08,713346.0,18.4844,18.5095,18.4844,18.4844,713346.0
2016-02-17 15:05:00,22.09,22.09,22.06,22.06,501504.0,18.4928,18.4928,18.4677,18.4677,501504.0
2016-02-17 15:10:00,22.06,22.08,22.05,22.07,436605.0,18.4677,18.4844,18.4593,18.4761,436605.0
2016-02-17 15:15:00,22.07,22.08,22.06,22.06,400440.0,18.4761,18.4844,18.4677,18.4677,400440.0
2016-02-17 15:20:00,22.06,22.06,22.04,22.05,396426.0,18.4677,18.4677,18.4509,18.4593,396426.0
2016-02-17 15:25:00,22.05,22.08,22.05,22.06,612426.0,18.4593,18.4844,18.4593,18.4677,612426.0
2016-02-17 15:30:00,22.06,22.06,22.05,22.05,575886.0,18.4677,18.4677,18.4593,18.4593,575886.0
2016-02-17 15:35:00,22.06,22.07,22.03,22.07,629580.0,18.4677,18.4761,18.4426,18.4761,629580.0
2016-02-17 15:40:00,22.08,22.08,22.05,22.05,636360.0,18.4844,18.4844,18.4593,18.4593,636360.0
2016-02-17 15:45:00,22.06,22.08,22.05,22.08,842406.0,18.4677,18.4844,18.4593,18.4844,842406.0
2016-02-17 15:50:00,22.08,22.09,22.07,22.08,738516.0,18.4844,18.4928,18.4761,18.4844,738516.0
2016-02-17 15:55:00,22.08,22.08,22.04,22.05,1530915.0,18.4844,18.4844,18.4509,18.4593,1530915.0
2016-02-18 09:30:00,21.25,21.3,21.1,21.1,4176381.0,17.7896,17.8314,17.664,17.664,4176381.0
2016-02-18 09:35:00,21.11,21.14,20.93,21.01,4443015.0,17.6724,17.6975,17.5217,17.5887,4443015.0
2016-02-18 09:40:00,21.01,21.13,20.98,21.02,2794464.0,17.5887,17.6891,17.5636,17.597,2794464.0
2016-02-18 09:45:00,21.02,21.05,20.78,20.82,3997233.0,17.597,17.6222,17.3961,17.4296,3997233.0
2016-02-18 09:50:00,20.82,20.97,20.78,20.87,2112291.0,17.4296,17.5552,17.3961,17.4715,2112291.0
2016-02-18 09:55:00,20.87,21.0,20.81,20.93,2120718.0,17.4715,17.5803,17.4212,17.5217,2120718.0
2016-02-18 10:00:00,20.91,20.97,20.86,20.91,1033527.0,17.505,17.5552,17.4631,17.505,1033527.0
2016-02-18 10:05:00,20.92,21.0,20.91,20.99,1718775.0,17.5133,17.5803,17.505,17.5719,1718775.0
2016-02-18 10:10:00,20.99,21.04,20.92,20.97,1150752.0,17.5719,17.6138,17.5133,17.5552,1150752.0
2016-02-18 10:15:00,20.97,21.0,20.92,20.94,923703.0,17.5552,17.5803,17.5133,17.5301,923703.0
2016-02-18 10:20:00,20.94,21.11,20.92,21.04,2017794.0,17.5301,17.6724,17.5133,17.6138,2017794.0
2016-02-18 10:25:00,21.04,21.11,21.0,21.02,1511976.0,17.6138,17.6724,17.5803,17.597,1511976.0
2016-02-18 10:30:00,21.03,21.1,21.03,21.09,784713.0,17.6054,17.664,17.6054,17.6556,784713.0
2016-02-18 10:35:00,21.08,21.17,21.06,21.11,1108530.0,17.6473,17.7226,17.6305,17.6724,1108530.0
2016-02-18 10:40:00,21.11,21.13,21.06,21.1,793515.0,17.6724,17.6891,17.6305,17.664,793515.0
2016-02-18 10:45:00,21.1,21.12,21.08,21.09,643140.0,17.664,17.6808,17.6473,17.6556,643140.0
2016-02-18 10:50:00,21.09,21.12,21.07,21.1,483348.0,17.6556,17.6808,17.6389,17.664,483348.0
2016-02-18 10:55:00,21.1,21.17,21.1,21.16,625188.0,17.664,17.7226,17.664,17.7142,625188.0
2016-02-18 11:00:00,21.16,21.16,21.09,21.09,609612.0,17.7142,17.7142,17.6556,17.6556,609612.0
2016-02-18 11:05:00,21.09,21.13,21.07,21.09,510222.0,17.6556,17.6891,17.6389,17.6556,510222.0
2016-02-18 11:10:00,21.09,21.14,21.07,21.1,495375.0,17.6556,17.6975,17.6389,17.664,495375.0
2016-02-18 11:15:00,21.1,21.14,21.09,21.1,426183.0,17.664,17.6975,17.6556,17.664,426183.0
2016-02-18 11:20:00,21.1,21.1,21.01,21.05,766614.0,17.664,17.664,17.5887,17.6222,766614.0
2016-02-18 11:25:00,21.05,21.06,20.95,20.95,846669.0,17.6222,17.6305,17.5384,17.5384,846669.0
2016-02-18 11:30:00,20.96,21.0,20.9,20.99,892395.0,17.5468,17.5803,17.4966,17.5719,892395.0
2016-02-18 11:35:00,20.98,21.01,20.92,20.92,887550.0,17.5636,17.5887,17.5133,17.5133,887550.0
2016-02-18 11:40:00,20.93,21.01,20.92,21.01,377568.0,17.5217,17.5887,17.5133,17.5887,377568.0
2016-02-18 11:45:00,21.01,21.01,20.98,21.0,320031.0,17.5887,17.5887,17.5636,17.5803,320031.0
2016-02-18 11:50:00,21.0,21.01,20.98,21.0,323418.0,17.5803,17.5887,17.5636,17.5803,323418.0
2016-02-18 11:55:00,21.0,21.08,21.0,21.07,436467.0,17.5803,17.6473,17.5803,17.6389,436467.0
2016-02-18 12:00:00,21.07,21.11,21.05,21.07,518589.0,17.6389,17.6724,17.6222,17.6389,518589.0
2016-02-18 12:05:00,21.07,21.14,21.03,21.14,540060.0,17.6389,17.6975,17.6054,17.6975,540060.0
2016-02-18 12:10:00,21.14,21.16,21.11,21.13,588648.0,17.6975,17.7142,17.6724,17.6891,588648.0
2016-02-18 12:15:00,21.14,21.16,21.13,21.16,476469.0,17.6975,17.7142,17.6891,17.7142,476469.0
2016-02-18 12:20:00,21.16,21.16,21.13,21.13,337860.0,17.7142,17.7142,17.6891,17.6891,337860.0
2016-02-18 12:25:00,21.13,21.16,21.13,21.15,454542.0,17.6891,17.7142,17.6891,17.7059,454542.0
2016-02-18 12:30:00,21.15,21.15,21.11,21.12,241809.0,17.7059,17.7059,17.6724,17.6808,241809.0
2016-02-18 12:35:00,21.13,21.13,21.1,21.12,315744.0,17.6891,17.6891,17.664,17.6808,315744.0
2016-02-18 12:40:00,21.12,21.13,21.11,21.13,292863.0,17.6808,17.6891,17.6724,17.6891,292863.0
2016-02-18 12:45:00,21.12,21.14,21.12,21.12,284997.0,17.6808,17.6975,17.6808,17.6808,284997.0
2016-02-18 12:50:00,21.12,21.19,21.12,21.18,627870.0,17.6808,17.7394,17.6808,17.731,627870.0
2016-02-18 12:55:00,21.18,21.24,21.17,21.24,454731.0,17.731,17.7812,17.7226,17.7812,454731.0
2016-02-18 13:00:00,21.23,21.28,21.19,21.28,612399.0,17.7728,17.8147,17.7394,17.8147,612399.0
2016-02-18 13:05:00,21.28,21.38,21.28,21.37,1175643.0,17.8147,17.8984,17.8147,17.89,1175643.0
2016-02-18 13:10:00,21.36,21.38,21.34,21.38,408222.0,17.8817,17.8984,17.8649,17.8984,408222.0
2016-02-18 13:15:00,21.38,21.38,21.31,21.33,549561.0,17.8984,17.8984,17.8398,17.8566,549561.0
2016-02-18 13:20:00,21.33,21.34,21.29,21.34,466986.0,17.8566,17.8649,17.8231,17.8649,466986.0
2016-02-18 13:25:00,21.34,21.34,21.3,21.32,350922.0,17.8649,17.8649,17.8314,17.8482,350922.0
2016-02-18 13:30:00,21.32,21.33,21.3,21.33,372336.0,17.8482,17.8566,17.8314,17.8566,372336.0
2016-02-18 13:35:00,21.33,21.35,21.32,21.34,566460.0,17.8566,17.8733,17.8482,17.8649,566460.0
2016-02-18 13:40:00,21.34,21.37,21.33,21.35,347496.0,17.8649,17.89,17.8566,17.8733,347496.0
2016-02-18 13:45:00,21.35,21.38,21.34,21.36,400536.0,17.8733,17.8984,17.8649,17.8817,400536.0
2016-02-18 13:50:00,21.36,21.44,21.36,21.43,785250.0,17.8817,17.9486,17.8817,17.9403,785250.0
2016-02-18 13:55:00,21.43,21.45,21.41,21.42,463581.0,17.9403,17.957,17.9235,17.9319,463581.0
2016-02-18 14:00:00,21.42,21.44,21.42,21.43,585024.0,17.9319,17.9486,17.9319,17.9403,585024.0
2016-02-18 14:05:00,21.43,21.48,21.4,21.48,743847.0,17.9403,17.9821,17.9152,17.9821,743847.0
2016-02-18 14:10:00,21.48,21.51,21.46,21.5,539355.0,17.9821,18.0072,17.9654,17.9989,539355.0
2016-02-18 14:15:00,21.5,21.52,21.5,21.51,331773.0,17.9989,18.0156,17.9989,18.0072,331773.0
2016-02-18 14:20:00,21.51,21.56,21.51,21.55,475212.0,18.0072,18.0491,18.0072,18.0407,475212.0
2016-02-18 14:25:00,21.55,21.58,21.55,21.58,428700.0,18.0407,18.0658,18.0407,18.0658,428700.0
2016-02-18 14:30:00,21.58,21.59,21.54,21.55,659814.0,18.0658,18.0742,18.0324,18.0407,659814.0
2016-02-18 14:35:00,21.55,21.57,21.51,21.52,442743.0,18.0407,18.0575,18.0072,18.0156,442743.0
2016-02-18 14:40:00,21.52,21.56,21.52,21.54,273711.0,18.0156,18.0491,18.0156,18.0324,273711.0
2016-02-18 14:45:00,21.54,21.54,21.48,21.5,542205.0,18.0324,18.0324,17.9821,17.9989,542205.0
2016-02-18 14:50:00,21.5,21.53,21.5,21.5,321498.0,17.9989,18.024,17.9989,17.9989,321498.0
2016-02-18 14:55:00,21.5,21.55,21.5,21.54,578697.0,17.9989,18.0407,17.9989,18.0324,578697.0
2016-02-18 15:00:00,21.54,21.55,21.52,21.53,437172.0,18.0324,18.0407,18.0156,18.024,437172.0
2016-02-18 15:05:00,21.53,21.56,21.53,21.56,704811.0,18.024,18.0491,18.024,18.0491,704811.0
2016-02-18 15:10:00,21.56,21.58,21.54,21.54,777654.0,18.0491,18.0658,18.0324,18.0324,777654.0
2016-02-18 15:15:00,21.54,21.55,21.51,21.51,868386.0,18.0324,18.0407,18.0072,18.0072,868386.0
2016-02-18 15:20:00,21.51,21.55,21.45,21.45,903093.0,18.0072,18.0407,17.957,17.957,903093.0
2016-02-18 15:25:00,21.45,21.46,21.38,21.39,1341384.0,17.957,17.9654,17.8984,17.9068,1341384.0
2016-02-18 15:30:00,21.39,21.39,21.05,21.33,2368554.0,17.9068,17.9068,17.6222,17.8566,2368554.0
2016-02-18 15:35:00,21.33,21.42,21.33,21.41,874839.0,17.8566,17.9319,17.8566,17.9235,874839.0
2016-02-18 15:40:00,21.41,21.42,21.3,21.3,1222356.0,17.9235,17.9319,17.8314,17.8314,1222356.0
2016-02-18 15:45:00,21.3,21.36,21.3,21.36,1362141.0,17.8314,17.8817,17.8314,17.8817,1362141.0
2016-02-18 15:50:00,21.36,21.36,21.3,21.32,1388433.0,17.8817,17.8817,17.8314,17.8482,1388433.0
2016-02-18 15:55:00,21.32,21.39,21.31,21.36,2874180.0,17.8482,17.9068,17.8398,17.8817,2874180.0
2016-02-19 09:30:00,21.3,21.4,21.28,21.34,2248923.0,17.8314,17.9152,17.8147,17.8649,2248923.0
2016-02-19 09:35:00,21.33,21.37,21.3,21.32,857136.0,17.8566,17.89,17.8314,17.8482,857136.0
2016-02-19 09:40:00,21.32,21.32,21.15,21.21,1050435.0,17.8482,17.8482,17.7059,17.7561,1050435.0
2016-02-19 09:45:00,21.21,21.31,21.2,21.31,678732.0,17.7561,17.8398,17.7477,17.8398,678732.0
2016-02-19 09:50:00,21.31,21.34,21.3,21.3,806946.0,17.8398,17.8649,17.8314,17.8314,806946.0
2016-02-19 09:55:00,21.3,21.43,21.28,21.41,1063719.0,17.8314,17.9403,17.8147,17.9235,1063719.0
2016-02-19 10:00:00,21.41,21.41,21.33,21.34,601386.0,17.9235,17.9235,17.8566,17.8649,601386.0
2016-02-19 10:05:00,21.34,21.4,21.33,21.38,946956.0,17.8649,17.9152,17.8566,17.8984,946956.0
2016-02-19 10:10:00,21.38,21.43,21.38,21.42,815841.0,17.8984,17.9403,17.8984,17.9319,815841.0
2016-02-19 10:15:00,21.42,21.44,21.35,21.36,883407.0,17.9319,17.9486,17.8733,17.8817,883407.0
2016-02-19 10:20:00,21.36,21.39,21.34,21.36,750159.0,17.8817,17.9068,17.8649,17.8817,750159.0
2016-02-19 10:25:00,21.36,21.38,21.3,21.38,501966.0,17.8817,17.8984,17.8314,17.8984,501966.0
2016-02-19 10:30:00,21.38,21.4,21.35,21.37,436938.0,17.8984,17.9152,17.8733,17.89,436938.0
2016-02-19 10:35:00,21.36,21.4,21.34,21.36,483984.0,17.8817,17.9152,17.8649,17.8817,483984.0
2016-02-19 10:40:00,21.36,21.38,21.36,21.37,258768.0,17.8817,17.8984,17.8817,17.89,258768.0
2016-02-19 10:45:00,21.37,21.41,21.37,21.4,397191.0,17.89,17.9235,17.89,17.9152,397191.0
2016-02-19 10:50:00,21.4,21.47,21.39,21.47,347052.0,17.9152,17.9738,17.9068,17.9738,347052.0
2016-02-19 10:55:00,21.47,21.48,21.43,21.46,958680.0,17.9738,17.9821,17.9403,17.9654,958680.0
2016-02-19 11:00:00,21.46,21.47,21.4,21.41,601614.0,17.9654,17.9738,17.9152,17.9235,601614.0
2016-02-19 11:05:00,21.41,21.43,21.4,21.42,382188.0,17.9235,17.9403,17.9152,17.9319,382188.0
2016-02-19 11:10:00,21.42,21.44,21.41,21.42,411402.0,17.9319,17.9486,17.9235,17.9319,411402.0
2016-02-19 11:15:00,21.42,21.46,21.41,21.43,398286.0,17.9319,17.9654,17.9235,17.9403,398286.0
2016-02-19 11:20:00,21.43,21.46,21.43,21.44,206739.0,17.9403,17.9654,17.9403,17.9486,206739.0
2016-02-19 11:25:00,21.44,21.45,21.41,21.43,498072.0,17.9486,17.957,17.9235,17.9403,498072.0
2016-02-19 11:30:00,21.43,21.46,21.41,21.45,451950.0,17.9403,17.9654,17.9235,17.957,451950.0
2016-02-19 11:35:00,21.44,21.45,21.41,21.43,241896.0,17.9486,17.957,17.9235,17.9403,241896.0
2016-02-19 11:40:00,21.43,21.44,21.41,21.42,317511.0,17.9403,17.9486,17.9235,17.9319,317511.0
2016-02-19 11:45:00,21.42,21.43,21.38,21.39,250377.0,17.9319,17.9403,17.8984,17.9068,250377.0
2016-02-19 11:50:00,21.39,21.41,21.38,21.39,412767.0,17.9068,17.9235,17.8984,17.9068,412767.0
2016-02-19 11:55:00,21.39,21.42,21.38,21.41,228234.0,17.9068,17.9319,17.8984,17.9235,228234.0
2016-02-19 12:00:00,21.42,21.43,21.4,21.4,199362.0,17.9319,17.9403,17.9152,17.9152,199362.0
2016-02-19 12:05:00,21.4,21.43,21.4,21.42,212697.0,17.9152,17.9403,17.9152,17.9319,212697.0
2016-02-19 12:10:00,21.43,21.43,21.41,21.41,180828.0,17.9403,17.9403,17.9235,17.9235,180828.0
2016-02-19 12:15:00,21.41,21.42,21.39,21.42,378921.0,17.9235,17.9319,17.9068,17.9319,378921.0
2016-02-19 12:20:00,21.42,21.43,21.4,21.43,167349.0,17.9319,17.9403,17.9152,17.9403,167349.0
2016-02-19 12:25:00,21.43,21.44,21.4,21.4,373701.0,17.9403,17.9486,17.9152,17.9152,373701.0
2016-02-19 12:30:00,21.4,21.44,21.4,21.44,241341.0,17.9152,17.9486,17.9152,17.9486,241341.0
2016-02-19 12:35:00,21.44,21.48,21.44,21.48,316182.0,17.9486,17.9821,17.9486,17.9821,316182.0
2016-02-19 12:40:00,21.48,21.5,21.48,21.49,206238.0,17.9821,17.9989,17.9821,17.9905,206238.0
2016-02-19 12:45:00,21.49,21.5,21.48,21.49,244758.0,17.9905,17.9989,17.9821,17.9905,244758.0
2016-02-19 12:50:00,21.5,21.51,21.49,21.5,302709.0,17.9989,18.0072,17.9905,17.9989,302709.0
2016-02-19 12:55:00,21.51,21.51,21.46,21.46,323844.0,18.0072,18.0072,17.9654,17.9654,323844.0
2016-02-19 13:00:00,21.46,21.46,21.44,21.44,241809.0,17.9654,17.9654,17.9486,17.9486,241809.0
2016-02-19 13:05:00,21.44,21.45,21.44,21.44,259476.0,17.9486,17.957,17.9486,17.9486,259476.0
2016-02-19 13:10:00,21.44,21.45,21.42,21.42,258819.0,17.9486,17.957,17.9319,17.9319,258819.0
2016-02-19 13:15:00,21.42,21.44,21.42,21.44,182028.0,17.9319,17.9486,17.9319,17.9486,182028.0
2016-02-19 13:20:00,21.44,21.44,21.41,21.42,201243.0,17.9486,17.9486,17.9235,17.9319,201243.0
2016-02-19 13:25:00,21.42,21.44,21.42,21.43,201039.0,17.9319,17.9486,17.9319,17.9403,201039.0
2016-02-19 13:30:00,21.43,21.46,21.43,21.46,177783.0,17.9403,17.9654,17.9403,17.9654,177783.0
2016-02-19 13:35:00,21.46,21.46,21.44,21.45,280755.0,17.9654,17.9654,17.9486,17.957,280755.0
2016-02-19 13:40:00,21.45,21.47,21.42,21.43,249117.0,17.957,17.9738,17.9319,17.9403,249117.0
2016-02-19 13:45:00,21.43,21.46,21.43,21.44,276951.0,17.9403,17.9654,17.9403,17.9486,276951.0
2016-02-19 13:50:00,21.44,21.47,21.44,21.47,188910.0,17.9486,17.9738,17.9486,17.9738,188910.0
2016-02-19 13:55:00,21.47,21.48,21.46,21.46,279795.0,17.9738,17.9821,17.9654,17.9654,279795.0
2016-02-19 14:00:00,21.46,21.49,21.46,21.49,215901.0,17.9654,17.9905,17.9654,17.9905,215901.0
2016-02-19 14:05:00,21.49,21.53,21.48,21.52,578451.0,17.9905,18.024,17.9821,18.0156,578451.0
2016-02-19 14:10:00,21.53,21.54,21.52,21.54,355089.0,18.024,18.0324,18.0156,18.0324,355089.0
2016-02-19 14:15:00,21.54,21.54,21.52,21.52,265902.0,18.0324,18.0324,18.0156,18.0156,265902.0
2016-02-19 14:20:00,21.52,21.55,21.52,21.55,240963.0,18.0156,18.0407,18.0156,18.0407,240963.0
2016-02-19 14:25:00,21.55,21.57,21.52,21.52,401769.0,18.0407,18.0575,18.0156,18.0156,401769.0
2016-02-19 14:30:00,21.53,21.54,21.51,21.54,291528.0,18.024,18.0324,18.0072,18.0324,291528.0
2016-02-19 14:35:00,21.54,21.54,21.5,21.52,455466.0,18.0324,18.0324,17.9989,18.0156,455466.0
2016-02-19 14:40:00,21.52,21.52,21.51,21.52,487578.0,18.0156,18.0156,18.0072,18.0156,487578.0
2016-02-19 14:45:00,21.52,21.52,21.5,21.52,392622.0,18.0156,18.0156,17.9989,18.0156,392622.0
2016-02-19 14:50:00,21.52,21.52,21.5,21.5,382656.0,18.0156,18.0156,17.9989,17.9989,382656.0
2016-02-19 14:55:00,21.5,21.53,21.5,21.53,543162.0,17.9989,18.024,17.9989,18.024,543162.0
2016-02-19 15:00:00,21.53,21.53,21.51,21.51,341088.0,18.024,18.024,18.0072,18.0072,341088.0
2016-02-19 15:05:00,21.51,21.53,21.51,21.52,406398.0,18.0072,18.024,18.0072,18.0156,406398.0
2016-02-19 15:10:00,21.52,21.53,21.51,21.52,412875.0,18.0156,18.024,18.0072,18.0156,412875.0
2016-02-19 15:15:00,21.52,21.53,21.51,21.51,376596.0,18.0156,18.024,18.0072,18.0072,376596.0
2016-02-19 15:20:00,21.51,21.54,21.51,21.53,485238.0,18.0072,18.0324,18.0072,18.024,485238.0
2016-02-19 15:25:00,21.53,21.54,21.52,21.53,705021.0,18.024,18.0324,18.0156,18.024,705021.0
2016-02-19 15:30:00,21.54,21.55,21.53,21.55,794676.0,18.0324,18.0407,18.024,18.0407,794676.0
2016-02-19 15:35:00,21.55,21.57,21.55,21.57,852420.0,18.0407,18.0575,18.0407,18.0575,852420.0
2016-02-19 15:40:00,21.58,21.59,21.57,21.59,609039.0,18.0658,18.0742,18.0575,18.0742,609039.0
2016-02-19 15:45:00,21.58,21.59,21.58,21.58,1093032.0,18.0658,18.0742,18.0658,18.0658,1093032.0
2016-02-19 15:50:00,21.58,21.59,21.56,21.56,956967.0,18.0658,18.0742,18.0491,18.0491,956967.0
2016-02-19 15:55:00,21.56,21.59,21.53,21.55,2360409.0,18.0491,18.0742,18.024,18.0407,2360409.0
2016-02-22 09:30:00,21.65,21.78,21.65,21.77,677046.0,18.1244,18.2333,18.1244,18.2249,677046.0
2016-02-22 09:35:00,21.77,21.82,21.75,21.78,378468.0,18.2249,18.2668,18.2082,18.2333,378468.0
2016-02-22 09:40:00,21.78,21.8,21.77,21.8,218934.0,18.2333,18.25,18.2249,18.25,218934.0
2016-02-22 09:45:00,21.8,21.83,21.8,21.83,303198.0,18.25,18.2751,18.25,18.2751,303198.0
2016-02-22 09:50:00,21.83,21.87,21.81,21.86,509004.0,18.2751,18.3086,18.2584,18.3003,509004.0
2016-02-22 09:55:00,21.86,21.93,21.85,21.92,523677.0,18.3003,18.3589,18.2919,18.3505,523677.0
2016-02-22 10:00:00,21.92,21.94,21.86,21.92,844251.0,18.3505,18.3672,18.3003,18.3505,844251.0
2016-02-22 10:05:00,21.92,21.93,21.87,21.87,307821.0,18.3505,18.3589,18.3086,18.3086,307821.0
2016-02-22 10:10:00,21.88,21.91,21.85,21.9,380019.0,18.317,18.3421,18.2919,18.3337,380019.0
2016-02-22 10:15:00,21.91,21.92,21.85,21.88,391224.0,18.3421,18.3505,18.2919,18.317,391224.0
2016-02-22 10:20:00,21.88,21.88,21.8,21.8,339699.0,18.317,18.317,18.25,18.25,339699.0
2016-02-22 10:25:00,21.79,21.82,21.77,21.77,315960.0,18.2417,18.2668,18.2249,18.2249,315960.0
2016-02-22 10:30:00,21.78,21.83,21.77,21.8,358650.0,18.2333,18.2751,18.2249,18.25,358650.0
2016-02-22 10:35:00,21.8,21.82,21.8,21.8,282414.0,18.25,18.2668,18.25,18.25,282414.0
2016-02-22 10:40:00,21.8,21.83,21.8,21.81,301839.0,18.25,18.2751,18.25,18.2584,301839.0
2016-02-22 10:45:00,21.81,21.81,21.76,21.76,367272.0,18.2584,18.2584,18.2165,18.2165,367272.0
2016-02-22 10:50:00,21.77,21.78,21.76,21.78,505887.0,18.2249,18.2333,18.2165,18.2333,505887.0
2016-02-22 10:55:00,21.78,21.82,21.75,21.82,352770.0,18.2333,18.2668,18.2082,18.2668,352770.0
2016-02-22 11:00:00,21.82,21.85,21.81,21.85,270000.0,18.2668,18.2919,18.2584,18.2919,270000.0
2016-02-22 11:05:00,21.85,21.87,21.82,21.85,484320.0,18.2919,18.3086,18.2668,18.2919,484320.0
2016-02-22 11:10:00,21.85,21.85,21.79,21.82,229350.0,18.2919,18.2919,18.2417,18.2668,229350.0
2016-02-22 11:15:00,21.82,21.87,21.82,21.86,164100.0,18.2668,18.3086,18.2668,18.3003,164100.0
2016-02-22 11:20:00,21.86,21.87,21.84,21.84,237675.0,18.3003,18.3086,18.2835,18.2835,237675.0
2016-02-22 11:25:00,21.84,21.87,21.82,21.83,368712.0,18.2835,18.3086,18.2668,18.2751,368712.0
2016-02-22 11:30:00,21.83,21.84,21.79,21.81,310179.0,18.2751,18.2835,18.2417,18.2584,310179.0
2016-02-22 11:35:00,21.81,21.81,21.78,21.79,188844.0,18.2584,18.2584,18.2333,18.2417,188844.0
2016-02-22 11:40:00,21.79,21.82,21.79,21.82,253455.0,18.2417,18.2668,18.2417,18.2668,253455.0
2016-02-22 11:45:00,21.81,21.85,21.8,21.85,236643.0,18.2584,18.2919,18.25,18.2919,236643.0
2016-02-22 11:50:00,21.85,21.89,21.84,21.89,207789.0,18.2919,18.3254,18.2835,18.3254,207789.0
2016-02-22 11:55:00,21.89,21.9,21.88,21.89,246882.0,18.3254,18.3337,18.317,18.3254,246882.0
2016-02-22 12:00:00,21.89,21.9,21.87,21.88,401055.0,18.3254,18.3337,18.3086,18.317,401055.0
2016-02-22 12:05:00,21.88,21.88,21.85,21.86,203934.0,18.317,18.317,18.2919,18.3003,203934.0
2016-02-22 12:10:00,21.86,21.86,21.84,21.85,146751.0,18.3003,18.3003,18.2835,18.2919,146751.0
2016-02-22 12:15:00,21.85,21.86,21.82,21.86,226920.0,18.2919,18.3003,18.2668,18.3003,226920.0
2016-02-22 12:20:00,21.87,21.9,21.86,21.89,177948.0,18.3086,18.3337,18.3003,18.3254,177948.0
2016-02-22 12:25:00,21.89,21.9,21.89,21.89,202140.0,18.3254,18.3337,18.3254,18.3254,202140.0
2016-02-22 12:30:00,21.89,21.93,21.89,21.93,291810.0,18.3254,18.3589,18.3254,18.3589,291810.0
2016-02-22 12:35:00,21.92,21.98,21.92,21.98,309153.0,18.3505,18.4007,18.3505,18.4007,309153.0
2016-02-22 12:40:00,21.98,22.02,21.98,22.01,439458.0,18.4007,18.4342,18.4007,18.4258,439458.0
2016-02-22 12:45:00,22.01,22.02,21.97,22.0,377106.0,18.4258,18.4342,18.3923,18.4175,377106.0
2016-02-22 12:50:00,21.99,22.03,21.99,22.03,212223.0,18.4091,18.4426,18.4091,18.4426,212223.0
2016-02-22 12:55:00,22.03,22.05,22.0,22.02,298044.0,18.4426,18.4593,18.4175,18.4342,298044.0
2016-02-22 13:00:00,22.02,22.04,21.98,21.99,285105.0,18.4342,18.4509,18.4007,18.4091,285105.0
2016-02-22 13:05:00,21.99,22.0,21.98,21.98,179724.0,18.4091,18.4175,18.4007,18.4007,179724.0
2016-02-22 13:10:00,21.98,21.99,21.97,21.98,180330.0,18.4007,18.4091,18.3923,18.4007,180330.0
2016-02-22 13:15:00,21.98,22.01,21.98,21.99,221331.0,18.4007,18.4258,18.4007,18.4091,221331.0
2016-02-22 13:20:00,21.99,21.99,21.95,21.95,150570.0,18.4091,18.4091,18.3756,18.3756,150570.0
2016-02-22 13:25:00,21.95,21.97,21.94,21.96,129213.0,18.3756,18.3923,18.3672,18.384,129213.0
2016-02-22 13:30:00,21.96,21.99,21.96,21.96,130674.0,18.384,18.4091,18.384,18.384,130674.0
2016-02-22 13:35:00,21.97,21.98,21.96,21.98,107667.0,18.3923,18.4007,18.384,18.4007,107667.0
2016-02-22 13:40:00,21.98,22.01,21.98,22.0,177447.0,18.4007,18.4258,18.4007,18.4175,177447.0
2016-02-22 13:45:00,22.0,22.03,21.99,22.03,133698.0,18.4175,18.4426,18.4091,18.4426,133698.0
2016-02-22 13:50:00,22.03,22.04,22.0,22.02,251202.0,18.4426,18.4509,18.4175,18.4342,251202.0
2016-02-22 13:55:00,22.02,22.04,22.02,22.03,139803.0,18.4342,18.4509,18.4342,18.4426,139803.0
2016-02-22 14:00:00,22.03,22.04,22.01,22.01,179838.0,18.4426,18.4509,18.4258,18.4258,179838.0
2016-02-22 14:05:00,22.01,22.02,21.98,21.99,228147.0,18.4258,18.4342,18.4007,18.4091,228147.0
2016-02-22 14:10:00,21.99,22.0,21.98,22.0,144837.0,18.4091,18.4175,18.4007,18.4175,144837.0
2016-02-22 14:15:00,22.0,22.0,21.98,21.99,209619.0,18.4175,18.4175,18.4007,18.4091,209619.0
2016-02-22 14:20:00,21.99,22.0,21.96,22.0,269286.0,18.4091,18.4175,18.384,18.4175,269286.0
2016-02-22 14:25:00,22.0,22.0,21.98,21.99,230574.0,18.4175,18.4175,18.4007,18.4091,230574.0
2016-02-22 14:30:00,21.99,22.0,21.97,21.97,145062.0,18.4091,18.4175,18.3923,18.3923,145062.0
2016-02-22 14:35:00,21.97,21.97,21.95,21.97,157449.0,18.3923,18.3923,18.3756,18.3923,157449.0
2016-02-22 14:40:00,21.97,21.97,21.94,21.96,160176.0,18.3923,18.3923,18.3672,18.384,160176.0
2016-02-22 14:45:00,21.96,21.97,21.95,21.97,224469.0,18.384,18.3923,18.3756,18.3923,224469.0
2016-02-22 14:50:00,21.97,21.98,21.96,21.97,268008.0,18.3923,18.4007,18.384,18.3923,268008.0
2016-02-22 14:55:00,21.97,21.98,21.96,21.97,200784.0,18.3923,18.4007,18.384,18.3923,200784.0
2016-02-22 15:00:00,21.97,21.97,21.93,21.93,394818.0,18.3923,18.3923,18.3589,18.3589,394818.0
2016-02-22 15:05:00,21.93,21.95,21.92,21.93,330261.0,18.3589,18.3756,18.3505,18.3589,330261.0
2016-02-22 15:10:00,21.93,21.93,21.9,21.9,459963.0,18.3589,18.3589,18.3337,18.3337,459963.0
2016-02-22 15:15:00,21.9,21.91,21.86,21.86,453006.0,18.3337,18.3421,18.3003,18.3003,453006.0
2016-02-22 15:20:00,21.86,21.89,21.86,21.88,451212.0,18.3003,18.3254,18.3003,18.317,451212.0
2016-02-22 15:25:00,21.88,21.89,21.86,21.87,444264.0,18.317,18.3254,18.3003,18.3086,444264.0
2016-02-22 15:30:00,21.87,21.88,21.83,21.85,567630.0,18.3086,18.317,18.2751,18.2919,567630.0
2016-02-22 15:35:00,21.85,21.87,21.83,21.83,614127.0,18.2919,18.3086,18.2751,18.2751,614127.0
2016-02-22 15:40:00,21.83,21.84,21.82,21.84,813582.0,18.2751,18.2835,18.2668,18.2835,813582.0
2016-02-22 15:45:00,21.84,21.87,21.82,21.82,868641.0,18.2835,18.3086,18.2668,18.2668,868641.0
2016-02-22 15:50:00,21.83,21.85,21.82,21.83,1032945.0,18.2751,18.2919,18.2668,18.2751,1032945.0
2016-02-22 15:55:00,21.84,21.88,21.83,21.87,1705305.0,18.2835,18.317,18.2751,18.3086,1705305.0
2016-02-23 09:30:00,21.95,21.97,21.81,21.85,798417.0,18.3756,18.3923,18.2584,18.2919,798417.0
2016-02-23 09:35:00,21.85,21.87,21.76,21.8,558540.0,18.2919,18.3086,18.2165,18.25,558540.0
2016-02-23 09:40:00,21.8,21.86,21.79,21.83,421632.0,18.25,18.3003,18.2417,18.2751,421632.0
2016-02-23 09:45:00,21.83,21.85,21.8,21.82,314487.0,18.2751,18.2919,18.25,18.2668,314487.0
2016-02-23 09:50:00,21.82,21.91,21.82,21.9,322665.0,18.2668,18.3421,18.2668,18.3337,322665.0
2016-02-23 09:55:00,21.9,21.96,21.9,21.93,413028.0,18.3337,18.384,18.3337,18.3589,413028.0
2016-02-23 10:00:00,21.93,21.98,21.92,21.97,285033.0,18.3589,18.4007,18.3505,18.3923,285033.0
2016-02-23 10:05:00,21.97,22.02,21.94,21.98,571710.0,18.3923,18.4342,18.3672,18.4007,571710.0
2016-02-23 10:10:00,21.97,21.98,21.92,21.93,457257.0,18.3923,18.4007,18.3505,18.3589,457257.0
2016-02-23 10:15:00,21.94,21.94,21.89,21.9,310734.0,18.3672,18.3672,18.3254,18.3337,310734.0
2016-02-23 10:20:00,21.9,21.9,21.86,21.88,244590.0,18.3337,18.3337,18.3003,18.317,244590.0
2016-02-23 10:25:00,21.88,21.92,21.87,21.91,448851.0,18.317,18.3505,18.3086,18.3421,448851.0
2016-02-23 10:30:00,21.92,21.98,21.91,21.98,278691.0,18.3505,18.4007,18.3421,18.4007,278691.0
2016-02-23 10:35:00,21.98,21.98,21.96,21.97,351609.0,18.4007,18.4007,18.384,18.3923,351609.0
2016-02-23 10:40:00,21.97,22.0,21.96,21.97,302238.0,18.3923,18.4175,18.384,18.3923,302238.0
2016-02-23 10:45:00,21.96,21.97,21.92,21.93,293367.0,18.384,18.3923,18.3505,18.3589,293367.0
2016-02-23 10:50:00,21.93,21.95,21.92,21.94,173031.0,18.3589,18.3756,18.3505,18.3672,173031.0
2016-02-23 10:55:00,21.94,21.95,21.86,21.86,390300.0,18.3672,18.3756,18.3003,18.3003,390300.0
2016-02-23 11:00:00,21.86,21.91,21.86,21.91,264501.0,18.3003,18.3421,18.3003,18.3421,264501.0
2016-02-23 11:05:00,21.91,21.91,21.86,21.89,311766.0,18.3421,18.3421,18.3003,18.3254,311766.0
2016-02-23 11:10:00,21.88,21.91,21.88,21.88,223137.0,18.317,18.3421,18.317,18.317,223137.0
2016-02-23 11:15:00,21.88,21.92,21.88,21.9,291954.0,18.317,18.3505,18.317,18.3337,291954.0
2016-02-23 11:20:00,21.9,21.93,21.9,21.92,241452.0,18.3337,18.3589,18.3337,18.3505,241452.0
2016-02-23 11:25:00,21.91,21.92,21.86,21.87,220107.0,18.3421,18.3505,18.3003,18.3086,220107.0
2016-02-23 11:30:00,21.87,21.89,21.84,21.85,272520.0,18.3086,18.3254,18.2835,18.2919,272520.0
2016-02-23 11:35:00,21.85,21.87,21.83,21.85,310110.0,18.2919,18.3086,18.2751,18.2919,310110.0
2016-02-23 11:40:00,21.85,21.88,21.84,21.87,204597.0,18.2919,18.317,18.2835,18.3086,204597.0
2016-02-23 11:45:00,21.87,21.92,21.87,21.91,134886.0,18.3086,18.3505,18.3086,18.3421,134886.0
2016-02-23 11:50:00,21.91,21.95,21.91,21.94,223038.0,18.3421,18.3756,18.3421,18.3672,223038.0
2016-02-23 11:55:00,21.94,21.94,21.91,21.92,178653.0,18.3672,18.3672,18.3421,18.3505,178653.0
2016-02-23 12:00:00,21.92,21.95,21.92,21.94,224727.0,18.3505,18.3756,18.3505,18.3672,224727.0
2016-02-23 12:05:00,21.94,21.95,21.93,21.94,154158.0,18.3672,18.3756,18.3589,18.3672,154158.0
2016-02-23 12:10:00,21.95,21.95,21.88,21.9,243663.0,18.3756,18.3756,18.317,18.3337,243663.0
2016-02-23 12:15:00,21.9,21.92,21.88,21.89,264750.0,18.3337,18.3505,18.317,18.3254,264750.0
2016-02-23 12:20:00,21.89,21.89,21.88,21.89,138960.0,18.3254,18.3254,18.317,18.3254,138960.0
2016-02-23 12:25:00,21.89,21.91,21.88,21.89,151680.0,18.3254,18.3421,18.317,18.3254,151680.0
2016-02-23 12:30:00,21.89,21.9,21.89,21.9,103581.0,18.3254,18.3337,18.3254,18.3337,103581.0
2016-02-23 12:35:00,21.9,21.91,21.89,21.9,97158.0,18.3337,18.3421,18.3254,18.3337,97158.0
2016-02-23 12:40:00,21.9,21.94,21.9,21.93,201333.0,18.3337,18.3672,18.3337,18.3589,201333.0
2016-02-23 12:45:00,21.93,21.94,21.92,21.93,172374.0,18.3589,18.3672,18.3505,18.3589,172374.0
2016-02-23 12:50:00,21.93,21.94,21.91,21.93,186474.0,18.3589,18.3672,18.3421,18.3589,186474.0
2016-02-23 12:55:00,21.93,21.95,21.92,21.94,171666.0,18.3589,18.3756,18.3505,18.3672,171666.0
2016-02-23 13:00:00,21.94,21.97,21.93,21.96,271860.0,18.3672,18.3923,18.3589,18.384,271860.0
2016-02-23 13:05:00,21.96,21.99,21.96,21.99,367497.0,18.384,18.4091,18.384,18.4091,367497.0
2016-02-23 13:10:00,21.98,21.99,21.95,21.97,242103.0,18.4007,18.4091,18.3756,18.3923,242103.0
2016-02-23 13:15:00,21.96,21.98,21.95,21.98,75297.0,18.384,18.4007,18.3756,18.4007,75297.0
2016-02-23 13:20:00,21.97,21.99,21.97,21.99,158985.0,18.3923,18.4091,18.3923,18.4091,158985.0
2016-02-23 13:25:00,21.99,22.0,21.97,22.0,196680.0,18.4091,18.4175,18.3923,18.4175,196680.0
2016-02-23 13:30:00,22.0,22.0,21.94,21.95,303324.0,18.4175,18.4175,18.3672,18.3756,303324.0
2016-02-23 13:35:00,21.95,21.97,21.94,21.95,259029.0,18.3756,18.3923,18.3672,18.3756,259029.0
2016-02-23 13:40:00,21.95,21.97,21.94,21.97,99753.0,18.3756,18.3923,18.3672,18.3923,99753.0
2016-02-23 13:45:00,21.96,21.99,21.95,21.95,199938.0,18.384,18.4091,18.3756,18.3756,199938.0
2016-02-23 13:50:00,21.95,21.96,21.95,21.95,125130.0,18.3756,18.384,18.3756,18.3756,125130.0
2016-02-23 13:55:00,21.95,21.99,21.95,21.98,296202.0,18.3756,18.4091,18.3756,18.4007,296202.0
2016-02-23 14:00:00,21.98,22.03,21.98,22.02,368241.0,18.4007,18.4426,18.4007,18.4342,368241.0
2016-02-23 14:05:00,22.02,22.07,22.02,22.05,640899.0,18.4342,18.4761,18.4342,18.4593,640899.0
2016-02-23 14:10:00,22.06,22.07,22.03,22.06,462393.0,18.4677,18.4761,18.4426,18.4677,462393.0
2016-02-23 14:15:00,22.06,22.12,22.06,22.11,366708.0,18.4677,18.5179,18.4677,18.5095,366708.0
2016-02-23 14:20:00,22.11,22.13,22.1,22.11,376596.0,18.5095,18.5263,18.5012,18.5095,376596.0
2016-02-23 14:25:00,22.11,22.13,22.09,22.1,324288.0,18.5095,18.5263,18.4928,18.5012,324288.0
2016-02-23 14:30:00,22.1,22.1,22.06,22.07,403797.0,18.5012,18.5012,18.4677,18.4761,403797.0
2016-02-23 14:35:00,22.07,22.1,22.07,22.09,568317.0,18.4761,18.5012,18.4761,18.4928,568317.0
2016-02-23 14:40:00,22.09,22.12,22.09,22.11,226659.0,18.4928,18.5179,18.4928,18.5095,226659.0
2016-02-23 14:45:00,22.1,22.12,22.1,22.11,374250.0,18.5012,18.5179,18.5012,18.5095,374250.0
2016-02-23 14:50:00,22.11,22.14,22.11,22.12,365781.0,18.5095,18.5347,18.5095,18.5179,365781.0
2016-02-23 14:55:00,22.12,22.13,22.1,22.1,423147.0,18.5179,18.5263,18.5012,18.5012,423147.0
2016-02-23 15:00:00,22.1,22.11,22.04,22.05,400017.0,18.5012,18.5095,18.4509,18.4593,400017.0
2016-02-23 15:05:00,22.06,22.1,22.03,22.09,456027.0,18.4677,18.5012,18.4426,18.4928,456027.0
2016-02-23 15:10:00,22.08,22.09,22.07,22.07,570669.0,18.4844,18.4928,18.4761,18.4761,570669.0
2016-02-23 15:15:00,22.07,22.11,22.06,22.11,500391.0,18.4761,18.5095,18.4677,18.5095,500391.0
2016-02-23 15:20:00,22.11,22.15,22.11,22.14,703602.0,18.5095,18.543,18.5095,18.5347,703602.0
2016-02-23 15:25:00,22.14,22.16,22.1,22.1,442404.0,18.5347,18.5514,18.5012,18.5012,442404.0
2016-02-23 15:30:00,22.11,22.16,22.1,22.15,417879.0,18.5095,18.5514,18.5012,18.543,417879.0
2016-02-23 15:35:00,22.15,22.16,22.14,22.16,482541.0,18.543,18.5514,18.5347,18.5514,482541.0
2016-02-23 15:40:00,22.16,22.2,22.15,22.17,728184.0,18.5514,18.5849,18.543,18.5598,728184.0
2016-02-23 15:45:00,22.17,22.2,22.17,22.2,568095.0,18.5598,18.5849,18.5598,18.5849,568095.0
2016-02-23 15:50:00,22.2,22.2,22.17,22.19,731706.0,18.5849,18.5849,18.5598,18.5765,731706.0
2016-02-23 15:55:00,22.19,22.19,22.15,22.17,1792704.0,18.5765,18.5765,18.543,18.5598,1792704.0
2016-02-24 09:30:00,22.06,22.1,22.03,22.08,925482.0,18.4677,18.5012,18.4426,18.4844,925482.0
2016-02-24 09:35:00,22.08,22.09,22.02,22.04,709893.0,18.4844,18.4928,18.4342,18.4509,709893.0
2016-02-24 09:40:00,22.04,22.05,22.0,22.01,943410.0,18.4509,18.4593,18.4175,18.4258,943410.0
2016-02-24 09:45:00,22.01,22.01,21.95,21.95,533061.0,18.4258,18.4258,18.3756,18.3756,533061.0
2016-02-24 09:50:00,21.95,21.96,21.92,21.93,426924.0,18.3756,18.384,18.3505,18.3589,426924.0
2016-02-24 09:55:00,21.93,22.04,21.93,22.04,443202.0,18.3589,18.4509,18.3589,18.4509,443202.0
2016-02-24 10:00:00,22.04,22.04,21.95,21.95,386967.0,18.4509,18.4509,18.3756,18.3756,386967.0
2016-02-24 10:05:00,21.95,21.98,21.91,21.98,433080.0,18.3756,18.4007,18.3421,18.4007,433080.0
2016-02-24 10:10:00,21.98,22.01,21.98,22.01,308328.0,18.4007,18.4258,18.4007,18.4258,308328.0
2016-02-24 10:15:00,22.01,22.04,22.0,22.01,653178.0,18.4258,18.4509,18.4175,18.4258,653178.0
2016-02-24 10:20:00,22.01,22.03,21.97,22.01,179427.0,18.4258,18.4426,18.3923,18.4258,179427.0
2016-02-24 10:25:00,22.01,22.04,22.01,22.03,224043.0,18.4258,18.4509,18.4258,18.4426,224043.0
2016-02-24 10:30:00,22.03,22.05,21.98,22.03,288246.0,18.4426,18.4593,18.4007,18.4426,288246.0
2016-02-24 10:35:00,22.03,22.12,22.02,22.11,500643.0,18.4426,18.5179,18.4342,18.5095,500643.0
2016-02-24 10:40:00,22.11,22.14,22.1,22.13,397143.0,18.5095,18.5347,18.5012,18.5263,397143.0
2016-02-24 10:45:00,22.12,22.14,22.1,22.13,225861.0,18.5179,18.5347,18.5012,18.5263,225861.0
2016-02-24 10:50:00,22.14,22.16,22.13,22.15,432252.0,18.5347,18.5514,18.5263,18.543,432252.0
2016-02-24 10:55:00,22.15,22.16,22.12,22.14,344136.0,18.543,18.5514,18.5179,18.5347,344136.0
2016-02-24 11:00:00,22.15,22.16,22.13,22.13,273882.0,18.543,18.5514,18.5263,18.5263,273882.0
2016-02-24 11:05:00,22.13,22.16,22.12,22.13,366501.0,18.5263,18.5514,18.5179,18.5263,366501.0
2016-02-24 11:10:00,22.13,22.2,22.12,22.15,466287.0,18.5263,18.5849,18.5179,18.543,466287.0
2016-02-24 11:15:00,22.15,22.18,22.13,22.17,626574.0,18.543,18.5681,18.5263,18.5598,626574.0
2016-02-24 11:20:00,22.17,22.17,22.11,22.14,263550.0,18.5598,18.5598,18.5095,18.5347,263550.0
2016-02-24 11:25:00,22.14,22.16,22.12,22.14,347058.0,18.5347,18.5514,18.5179,18.5347,347058.0
2016-02-24 11:30:00,22.14,22.14,22.12,22.13,185190.0,18.5347,18.5347,18.5179,18.5263,185190.0
2016-02-24 11:35:00,22.13,22.15,22.12,22.14,181908.0,18.5263,18.543,18.5179,18.5347,181908.0
2016-02-24 11:40:00,22.14,22.17,22.13,22.16,350037.0,18.5347,18.5598,18.5263,18.5514,350037.0
2016-02-24 11:45:00,22.17,22.19,22.16,22.18,339990.0,18.5598,18.5765,18.5514,18.5681,339990.0
2016-02-24 11:50:00,22.18,22.23,22.18,22.22,250707.0,18.5681,18.61,18.5681,18.6016,250707.0
2016-02-24 11:55:00,22.22,22.27,22.22,22.25,299154.0,18.6016,18.6435,18.6016,18.6267,299154.0
2016-02-24 12:00:00,22.25,22.27,22.22,22.24,218391.0,18.6267,18.6435,18.6016,18.6184,218391.0
2016-02-24 12:05:00,22.24,22.3,22.24,22.29,451545.0,18.6184,18.6686,18.6184,18.6602,451545.0
2016-02-24 12:10:00,22.29,22.31,22.28,22.3,323715.0,18.6602,18.677,18.6519,18.6686,323715.0
2016-02-24 12:15:00,22.29,22.3,22.25,22.27,344514.0,18.6602,18.6686,18.6267,18.6435,344514.0
2016-02-24 12:20:00,22.27,22.28,22.24,22.24,205143.0,18.6435,18.6519,18.6184,18.6184,205143.0
2016-02-24 12:25:00,22.25,22.25,22.2,22.21,191223.0,18.6267,18.6267,18.5849,18.5933,191223.0
2016-02-24 12:30:00,22.21,22.22,22.2,22.21,151578.0,18.5933,18.6016,18.5849,18.5933,151578.0
2016-02-24 12:35:00,22.21,22.21,22.18,22.2,147765.0,18.5933,18.5933,18.5681,18.5849,147765.0
2016-02-24 12:40:00,22.2,22.2,22.18,22.19,130401.0,18.5849,18.5849,18.5681,18.5765,130401.0
2016-02-24 12:45:00,22.19,22.24,22.18,22.23,255459.0,18.5765,18.6184,18.5681,18.61,255459.0
2016-02-24 12:50:00,22.23,22.23,22.21,22.22,222975.0,18.61,18.61,18.5933,18.6016,222975.0
2016-02-24 12:55:00,22.22,22.22,22.2,22.2,76899.0,18.6016,18.6016,18.5849,18.5849,76899.0
2016-02-24 13:00:00,22.2,22.23,22.2,22.22,166725.0,18.5849,18.61,18.5849,18.6016,166725.0
2016-02-24 13:05:00,22.22,22.26,22.22,22.24,121365.0,18.6016,18.6351,18.6016,18.6184,121365.0
2016-02-24 13:10:00,22.24,22.24,22.21,22.22,148659.0,18.6184,18.6184,18.5933,18.6016,148659.0
2016-02-24 13:15:00,22.22,22.23,22.17,22.18,312723.0,18.6016,18.61,18.5598,18.5681,312723.0
2016-02-24 13:20:00,22.18,22.2,22.17,22.18,242709.0,18.5681,18.5849,18.5598,18.5681,242709.0
2016-02-24 13:25:00,22.19,22.19,22.15,22.16,166245.0,18.5765,18.5765,18.543,18.5514,166245.0
2016-02-24 13:30:00,22.16,22.16,22.11,22.13,189588.0,18.5514,18.5514,18.5095,18.5263,189588.0
2016-02-24 13:35:00,22.13,22.15,22.13,22.14,182481.0,18.5263,18.543,18.5263,18.5347,182481.0
2016-02-24 13:40:00,22.14,22.16,22.14,22.15,134481.0,18.5347,18.5514,18.5347,18.543,134481.0
2016-02-24 13:45:00,22.15,22.16,22.1,22.1,196509.0,18.543,18.5514,18.5012,18.5012,196509.0
2016-02-24 13:50:00,22.1,22.11,22.08,22.1,298194.0,18.5012,18.5095,18.4844,18.5012,298194.0
2016-02-24 13:55:00,22.1,22.12,22.1,22.12,227166.0,18.5012,18.5179,18.5012,18.5179,227166.0
2016-02-24 14:00:00,22.12,22.13,22.11,22.11,200724.0,18.5179,18.5263,18.5095,18.5095,200724.0
2016-02-24 14:05:00,22.11,22.17,22.1,22.16,320031.0,18.5095,18.5598,18.5012,18.5514,320031.0
2016-02-24 14:10:00,22.16,22.19,22.16,22.17,314622.0,18.5514,18.5765,18.5514,18.5598,314622.0
2016-02-24 14:15:00,22.17,22.2,22.17,22.18,134217.0,18.5598,18.5849,18.5598,18.5681,134217.0
2016-02-24 14:20:00,22.18,22.23,22.17,22.22,220638.0,18.5681,18.61,18.5598,18.6016,220638.0
2016-02-24 14:25:00,22.22,22.23,22.2,22.22,158064.0,18.6016,18.61,18.5849,18.6016,158064.0
2016-02-24 14:30:00,22.23,22.24,22.2,22.23,207786.0,18.61,18.6184,18.5849,18.61,207786.0
2016-02-24 14:35:00,22.23,22.25,22.23,22.24,121866.0,18.61,18.6267,18.61,18.6184,121866.0
2016-02-24 14:40:00,22.24,22.28,22.24,22.27,206352.0,18.6184,18.6519,18.6184,18.6435,206352.0
2016-02-24 14:45:00,22.27,22.27,22.24,22.25,318600.0,18.6435,18.6435,18.6184,18.6267,318600.0
2016-02-24 14:50:00,22.25,22.26,22.24,22.24,147825.0,18.6267,18.6351,18.6184,18.6184,147825.0
2016-02-24 14:55:00,22.24,22.24,22.22,22.24,373992.0,18.6184,18.6184,18.6016,18.6184,373992.0
2016-02-24 15:00:00,22.24,22.25,22.22,22.22,347778.0,18.6184,18.6267,18.6016,18.6016,347778.0
2016-02-24 15:05:00,22.22,22.3,22.22,22.29,326199.0,18.6016,18.6686,18.6016,18.6602,326199.0
2016-02-24 15:10:00,22.3,22.31,22.27,22.29,293910.0,18.6686,18.677,18.6435,18.6602,293910.0
2016-02-24 15:15:00,22.29,22.35,22.28,22.35,561588.0,18.6602,18.7105,18.6519,18.7105,561588.0
2016-02-24 15:20:00,22.35,22.36,22.34,22.35,229686.0,18.7105,18.7188,18.7021,18.7105,229686.0
2016-02-24 15:25:00,22.35,22.4,22.35,22.37,456306.0,18.7105,18.7523,18.7105,18.7272,456306.0
2016-02-24 15:30:00,22.37,22.4,22.37,22.4,308994.0,18.7272,18.7523,18.7272,18.7523,308994.0
2016-02-24 15:35:00,22.39,22.41,22.38,22.41,384795.0,18.7439,18.7607,18.7356,18.7607,384795.0
2016-02-24 15:40:00,22.41,22.44,22.35,22.35,824112.0,18.7607,18.7858,18.7105,18.7105,824112.0
2016-02-24 15:45:00,22.34,22.36,22.32,22.33,501228.0,18.7021,18.7188,18.6853,18.6937,501228.0
2016-02-24 15:50:00,22.32,22.36,22.32,22.36,391926.0,18.6853,18.7188,18.6853,18.7188,391926.0
2016-02-24 15:55:00,22.36,22.39,22.35,22.37,1179717.0,18.7188,18.7439,18.7105,18.7272,1179717.0
2016-02-25 09:30:00,22.49,22.58,22.44,22.5,801339.0,18.8277,18.903,18.7858,18.836,801339.0
2016-02-25 09:35:00,22.5,22.54,22.49,22.51,338667.0,18.836,18.8695,18.8277,18.8444,338667.0
2016-02-25 09:40:00,22.51,22.58,22.5,22.5,339570.0,18.8444,18.903,18.836,18.836,339570.0
2016-02-25 09:45:00,22.5,22.52,22.48,22.5,349614.0,18.836,18.8528,18.8193,18.836,349614.0
2016-02-25 09:50:00,22.5,22.55,22.5,22.51,280557.0,18.836,18.8779,18.836,18.8444,280557.0
2016-02-25 09:55:00,22.51,22.54,22.49,22.5,247665.0,18.8444,18.8695,18.8277,18.836,247665.0
2016-02-25 10:00:00,22.5,22.51,22.48,22.5,318312.0,18.836,18.8444,18.8193,18.836,318312.0
2016-02-25 10:05:00,22.5,22.55,22.5,22.55,317076.0,18.836,18.8779,18.836,18.8779,317076.0
2016-02-25 10:10:00,22.55,22.55,22.53,22.54,219558.0,18.8779,18.8779,18.8611,18.8695,219558.0
2016-02-25 10:15:00,22.54,22.57,22.54,22.57,329424.0,18.8695,18.8946,18.8695,18.8946,329424.0
2016-02-25 10:20:00,22.57,22.62,22.57,22.6,736557.0,18.8946,18.9365,18.8946,18.9197,736557.0
2016-02-25 10:25:00,22.6,22.7,22.6,22.7,851931.0,18.9197,19.0035,18.9197,19.0035,851931.0
2016-02-25 10:30:00,22.7,22.71,22.58,22.58,477825.0,19.0035,19.0118,18.903,18.903,477825.0
2016-02-25 10:35:00,22.58,22.59,22.56,22.57,287103.0,18.903,18.9114,18.8863,18.8946,287103.0
2016-02-25 10:40:00,22.57,22.6,22.56,22.6,566499.0,18.8946,18.9197,18.8863,18.9197,566499.0
2016-02-25 10:45:00,22.6,22.6,22.58,22.59,355737.0,18.9197,18.9197,18.903,18.9114,355737.0
2016-02-25 10:50:00,22.59,22.6,22.58,22.6,177135.0,18.9114,18.9197,18.903,18.9197,177135.0
2016-02-25 10:55:00,22.6,22.6,22.58,22.58,240549.0,18.9197,18.9197,18.903,18.903,240549.0
2016-02-25 11:00:00,22.58,22.6,22.58,22.6,160608.0,18.903,18.9197,18.903,18.9197,160608.0
2016-02-25 11:05:00,22.6,22.6,22.58,22.6,199803.0,18.9197,18.9197,18.903,18.9197,199803.0
2016-02-25 11:10:00,22.6,22.6,22.58,22.58,270711.0,18.9197,18.9197,18.903,18.903,270711.0
2016-02-25 11:15:00,22.58,22.58,22.48,22.49,689814.0,18.903,18.903,18.8193,18.8277,689814.0
2016-02-25 11:20:00,22.5,22.5,22.49,22.5,348456.0,18.836,18.836,18.8277,18.836,348456.0
2016-02-25 11:25:00,22.5,22.5,22.45,22.47,282786.0,18.836,18.836,18.7942,18.8109,282786.0
2016-02-25 11:30:00,22.47,22.48,22.45,22.47,468195.0,18.8109,18.8193,18.7942,18.8109,468195.0
2016-02-25 11:35:00,22.47,22.5,22.46,22.49,287634.0,18.8109,18.836,18.8025,18.8277,287634.0
2016-02-25 11:40:00,22.5,22.5,22.48,22.49,169515.0,18.836,18.836,18.8193,18.8277,169515.0
2016-02-25 11:45:00,22.49,22.5,22.48,22.49,162327.0,18.8277,18.836,18.8193,18.8277,162327.0
2016-02-25 11:50:00,22.49,22.52,22.49,22.51,353880.0,18.8277,18.8528,18.8277,18.8444,353880.0
2016-02-25 11:55:00,22.51,22.57,22.51,22.56,256692.0,18.8444,18.8946,18.8444,18.8863,256692.0
2016-02-25 12:00:00,22.56,22.59,22.56,22.57,135978.0,18.8863,18.9114,18.8863,18.8946,135978.0
2016-02-25 12:05:00,22.58,22.6,22.58,22.59,141237.0,18.903,18.9197,18.903,18.9114,141237.0
2016-02-25 12:10:00,22.59,22.6,22.58,22.59,96516.0,18.9114,18.9197,18.903,18.9114,96516.0
2016-02-25 12:15:00,22.59,22.6,22.56,22.56,366132.0,18.9114,18.9197,18.8863,18.8863,366132.0
2016-02-25 12:20:00,22.56,22.56,22.55,22.56,141696.0,18.8863,18.8863,18.8779,18.8863,141696.0
2016-02-25 12:25:00,22.56,22.56,22.54,22.55,259995.0,18.8863,18.8863,18.8695,18.8779,259995.0
2016-02-25 12:30:00,22.56,22.56,22.51,22.53,495807.0,18.8863,18.8863,18.8444,18.8611,495807.0
2016-02-25 12:35:00,22.53,22.57,22.53,22.57,109503.0,18.8611,18.8946,18.8611,18.8946,109503.0
2016-02-25 12:40:00,22.57,22.57,22.54,22.55,195276.0,18.8946,18.8946,18.8695,18.8779,195276.0
2016-02-25 12:45:00,22.55,22.56,22.53,22.53,230169.0,18.8779,18.8863,18.8611,18.8611,230169.0
2016-02-25 12:50:00,22.53,22.56,22.53,22.55,167865.0,18.8611,18.8863,18.8611,18.8779,167865.0
2016-02-25 12:55:00,22.56,22.58,22.55,22.55,308514.0,18.8863,18.903,18.8779,18.8779,308514.0
2016-02-25 13:00:00,22.56,22.6,22.55,22.6,146043.0,18.8863,18.9197,18.8779,18.9197,146043.0
2016-02-25 13:05:00,22.6,22.61,22.58,22.6,149100.0,18.9197,18.9281,18.903,18.9197,149100.0
2016-02-25 13:10:00,22.6,22.64,22.6,22.62,185919.0,18.9197,18.9532,18.9197,18.9365,185919.0
2016-02-25 13:15:00,22.62,22.64,22.61,22.63,194418.0,18.9365,18.9532,18.9281,18.9449,194418.0
2016-02-25 13:20:00,22.63,22.65,22.62,22.62,128958.0,18.9449,18.9616,18.9365,18.9365,128958.0
2016-02-25 13:25:00,22.62,22.65,22.61,22.64,153597.0,18.9365,18.9616,18.9281,18.9532,153597.0
2016-02-25 13:30:00,22.64,22.65,22.63,22.64,175959.0,18.9532,18.9616,18.9449,18.9532,175959.0
2016-02-25 13:35:00,22.64,22.66,22.63,22.65,170682.0,18.9532,18.97,18.9449,18.9616,170682.0
2016-02-25 13:40:00,22.66,22.67,22.65,22.66,138969.0,18.97,18.9783,18.9616,18.97,138969.0
2016-02-25 13:45:00,22.66,22.66,22.62,22.62,220407.0,18.97,18.97,18.9365,18.9365,220407.0
2016-02-25 13:50:00,22.63,22.65,22.62,22.64,239652.0,18.9449,18.9616,18.9365,18.9532,239652.0
2016-02-25 13:55:00,22.64,22.65,22.63,22.65,98514.0,18.9532,18.9616,18.9449,18.9616,98514.0
2016-02-25 14:00:00,22.65,22.65,22.63,22.63,324339.0,18.9616,18.9616,18.9449,18.9449,324339.0
2016-02-25 14:05:00,22.63,22.65,22.63,22.65,394926.0,18.9449,18.9616,18.9449,18.9616,394926.0
2016-02-25 14:10:00,22.64,22.67,22.64,22.66,582657.0,18.9532,18.9783,18.9532,18.97,582657.0
2016-02-25 14:15:00,22.66,22.67,22.64,22.66,439527.0,18.97,18.9783,18.9532,18.97,439527.0
2016-02-25 14:20:00,22.66,22.67,22.64,22.64,285294.0,18.97,18.9783,18.9532,18.9532,285294.0
2016-02-25 14:25:00,22.65,22.65,22.62,22.64,129864.0,18.9616,18.9616,18.9365,18.9532,129864.0
2016-02-25 14:30:00,22.64,22.65,22.63,22.64,101439.0,18.9532,18.9616,18.9449,18.9532,101439.0
2016-02-25 14:35:00,22.64,22.64,22.61,22.61,172398.0,18.9532,18.9532,18.9281,18.9281,172398.0
2016-02-25 14:40:00,22.62,22.62,22.61,22.62,143934.0,18.9365,18.9365,18.9281,18.9365,143934.0
2016-02-25 14:45:00,22.62,22.63,22.61,22.62,179583.0,18.9365,18.9449,18.9281,18.9365,179583.0
2016-02-25 14:50:00,22.62,22.63,22.61,22.61,144207.0,18.9365,18.9449,18.9281,18.9281,144207.0
2016-02-25 14:55:00,22.61,22.63,22.61,22.62,201597.0,18.9281,18.9449,18.9281,18.9365,201597.0
2016-02-25 15:00:00,22.62,22.64,22.62,22.64,280143.0,18.9365,18.9532,18.9365,18.9532,280143.0
2016-02-25 15:05:00,22.64,22.65,22.63,22.65,267561.0,18.9532,18.9616,18.9449,18.9616,267561.0
2016-02-25 15:10:00,22.65,22.66,22.64,22.66,259389.0,18.9616,18.97,18.9532,18.97,259389.0
2016-02-25 15:15:00,22.66,22.66,22.64,22.65,281652.0,18.97,18.97,18.9532,18.9616,281652.0
2016-02-25 15:20:00,22.65,22.67,22.65,22.66,153393.0,18.9616,18.9783,18.9616,18.97,153393.0
2016-02-25 15:25:00,22.66,22.67,22.66,22.66,222318.0,18.97,18.9783,18.97,18.97,222318.0
2016-02-25 15:30:00,22.66,22.67,22.64,22.64,354780.0,18.97,18.9783,18.9532,18.9532,354780.0
2016-02-25 15:35:00,22.64,22.66,22.64,22.66,269121.0,18.9532,18.97,18.9532,18.97,269121.0
2016-02-25 15:40:00,22.66,22.67,22.66,22.66,436989.0,18.97,18.9783,18.97,18.97,436989.0
2016-02-25 15:45:00,22.66,22.67,22.65,22.67,560022.0,18.97,18.9783,18.9616,18.9783,560022.0
2016-02-25 15:50:00,22.67,22.69,22.66,22.68,865026.0,18.9783,18.9951,18.97,18.9867,865026.0
2016-02-25 15:55:00,22.68,22.68,22.67,22.68,992397.0,18.9867,18.9867,18.9783,18.9867,992397.0
2016-02-26 09:30:00,22.69,22.73,22.62,22.66,578913.0,18.9951,19.0286,18.9365,18.97,578913.0
2016-02-26 09:35:00,22.67,22.67,22.57,22.57,497874.0,18.9783,18.9783,18.8946,18.8946,497874.0
2016-02-26 09:40:00,22.58,22.6,22.48,22.53,482529.0,18.903,18.9197,18.8193,18.8611,482529.0
2016-02-26 09:45:00,22.54,22.56,22.46,22.48,646833.0,18.8695,18.8863,18.8025,18.8193,646833.0
2016-02-26 09:50:00,22.48,22.5,22.39,22.39,565548.0,18.8193,18.836,18.7439,18.7439,565548.0
2016-02-26 09:55:00,22.4,22.41,22.25,22.34,1123323.0,18.7523,18.7607,18.6267,18.7021,1123323.0
2016-02-26 10:00:00,22.36,22.37,22.3,22.33,621216.0,18.7188,18.7272,18.6686,18.6937,621216.0
2016-02-26 10:05:00,22.33,22.38,22.33,22.37,628503.0,18.6937,18.7356,18.6937,18.7272,628503.0
2016-02-26 10:10:00,22.37,22.41,22.36,22.36,591699.0,18.7272,18.7607,18.7188,18.7188,591699.0
2016-02-26 10:15:00,22.36,22.36,22.3,22.32,425436.0,18.7188,18.7188,18.6686,18.6853,425436.0
2016-02-26 10:20:00,22.32,22.39,22.3,22.36,533994.0,18.6853,18.7439,18.6686,18.7188,533994.0
2016-02-26 10:25:00,22.36,22.4,22.36,22.4,332595.0,18.7188,18.7523,18.7188,18.7523,332595.0
2016-02-26 10:30:00,22.4,22.4,22.38,22.39,408267.0,18.7523,18.7523,18.7356,18.7439,408267.0
2016-02-26 10:35:00,22.39,22.39,22.35,22.36,341457.0,18.7439,18.7439,18.7105,18.7188,341457.0
2016-02-26 10:40:00,22.36,22.37,22.33,22.35,275526.0,18.7188,18.7272,18.6937,18.7105,275526.0
2016-02-26 10:45:00,22.35,22.38,22.33,22.34,327060.0,18.7105,18.7356,18.6937,18.7021,327060.0
2016-02-26 10:50:00,22.34,22.35,22.31,22.33,290745.0,18.7021,18.7105,18.677,18.6937,290745.0
2016-02-26 10:55:00,22.32,22.34,22.31,22.32,382305.0,18.6853,18.7021,18.677,18.6853,382305.0
2016-02-26 11:00:00,22.32,22.34,22.32,22.32,317307.0,18.6853,18.7021,18.6853,18.6853,317307.0
2016-02-26 11:05:00,22.32,22.34,22.31,22.33,175782.0,18.6853,18.7021,18.677,18.6937,175782.0
2016-02-26 11:10:00,22.33,22.36,22.33,22.35,193203.0,18.6937,18.7188,18.6937,18.7105,193203.0
2016-02-26 11:15:00,22.35,22.38,22.32,22.35,347718.0,18.7105,18.7356,18.6853,18.7105,347718.0
2016-02-26 11:20:00,22.35,22.36,22.3,22.31,220434.0,18.7105,18.7188,18.6686,18.677,220434.0
2016-02-26 11:25:00,22.31,22.34,22.3,22.31,403371.0,18.677,18.7021,18.6686,18.677,403371.0
2016-02-26 11:30:00,22.31,22.33,22.3,22.3,288117.0,18.677,18.6937,18.6686,18.6686,288117.0
2016-02-26 11:35:00,22.3,22.33,22.3,22.3,297174.0,18.6686,18.6937,18.6686,18.6686,297174.0
2016-02-26 11:40:00,22.3,22.31,22.26,22.27,341154.0,18.6686,18.677,18.6351,18.6435,341154.0
2016-02-26 11:45:00,22.27,22.27,22.23,22.23,442299.0,18.6435,18.6435,18.61,18.61,442299.0
2016-02-26 11:50:00,22.23,22.25,22.2,22.23,380820.0,18.61,18.6267,18.5849,18.61,380820.0
2016-02-26 11:55:00,22.23,22.24,22.2,22.2,386652.0,18.61,18.6184,18.5849,18.5849,386652.0
2016-02-26 12:00:00,22.2,22.21,22.16,22.2,430665.0,18.5849,18.5933,18.5514,18.5849,430665.0
2016-02-26 12:05:00,22.19,22.22,22.16,22.21,205179.0,18.5765,18.6016,18.5514,18.5933,205179.0
2016-02-26 12:10:00,22.21,22.22,22.17,22.17,328350.0,18.5933,18.6016,18.5598,18.5598,328350.0
2016-02-26 12:15:00,22.18,22.19,22.16,22.17,467589.0,18.5681,18.5765,18.5514,18.5598,467589.0
2016-02-26 12:20:00,22.17,22.18,22.16,22.17,195666.0,18.5598,18.5681,18.5514,18.5598,195666.0
2016-02-26 12:25:00,22.16,22.19,22.16,22.17,196980.0,18.5514,18.5765,18.5514,18.5598,196980.0
2016-02-26 12:30:00,22.17,22.21,22.16,22.18,254019.0,18.5598,18.5933,18.5514,18.5681,254019.0
2016-02-26 12:35:00,22.18,22.19,22.15,22.15,227547.0,18.5681,18.5765,18.543,18.543,227547.0
2016-02-26 12:40:00,22.15,22.16,22.14,22.15,282501.0,18.543,18.5514,18.5347,18.543,282501.0
2016-02-26 12:45:00,22.15,22.19,22.15,22.16,439374.0,18.543,18.5765,18.543,18.5514,439374.0
2016-02-26 12:50:00,22.17,22.18,22.14,22.18,165726.0,18.5598,18.5681,18.5347,18.5681,165726.0
2016-02-26 12:55:00,22.18,22.19,22.16,22.17,246426.0,18.5681,18.5765,18.5514,18.5598,246426.0
2016-02-26 13:00:00,22.17,22.18,22.16,22.17,210045.0,18.5598,18.5681,18.5514,18.5598,210045.0
2016-02-26 13:05:00,22.17,22.18,22.16,22.17,269145.0,18.5598,18.5681,18.5514,18.5598,269145.0
2016-02-26 13:10:00,22.16,22.18,22.15,22.15,107991.0,18.5514,18.5681,18.543,18.543,107991.0
2016-02-26 13:15:00,22.15,22.21,22.15,22.21,327504.0,18.543,18.5933,18.543,18.5933,327504.0
2016-02-26 13:20:00,22.21,22.22,22.17,22.18,565437.0,18.5933,18.6016,18.5598,18.5681,565437.0
2016-02-26 13:25:00,22.18,22.18,22.13,22.13,236142.0,18.5681,18.5681,18.5263,18.5263,236142.0
2016-02-26 13:30:00,22.14,22.16,22.13,22.14,167832.0,18.5347,18.5514,18.5263,18.5347,167832.0
2016-02-26 13:35:00,22.14,22.17,22.14,22.16,296721.0,18.5347,18.5598,18.5347,18.5514,296721.0
2016-02-26 13:40:00,22.16,22.17,22.12,22.12,315834.0,18.5514,18.5598,18.5179,18.5179,315834.0
2016-02-26 13:45:00,22.12,22.14,22.11,22.12,293859.0,18.5179,18.5347,18.5095,18.5179,293859.0
2016-02-26 13:50:00,22.12,22.13,22.1,22.1,325704.0,18.5179,18.5263,18.5012,18.5012,325704.0
2016-02-26 13:55:00,22.1,22.13,22.1,22.13,346554.0,18.5012,18.5263,18.5012,18.5263,346554.0
2016-02-26 14:00:00,22.13,22.14,22.11,22.12,197526.0,18.5263,18.5347,18.5095,18.5179,197526.0
2016-02-26 14:05:00,22.12,22.13,22.1,22.1,174432.0,18.5179,18.5263,18.5012,18.5012,174432.0
2016-02-26 14:10:00,22.1,22.13,22.1,22.12,232494.0,18.5012,18.5263,18.5012,18.5179,232494.0
2016-02-26 14:15:00,22.12,22.14,22.11,22.12,163365.0,18.5179,18.5347,18.5095,18.5179,163365.0
2016-02-26 14:20:00,22.12,22.14,22.1,22.13,350574.0,18.5179,18.5347,18.5012,18.5263,350574.0
2016-02-26 14:25:00,22.13,22.16,22.13,22.15,189798.0,18.5263,18.5514,18.5263,18.543,189798.0
2016-02-26 14:30:00,22.15,22.15,22.11,22.12,244710.0,18.543,18.543,18.5095,18.5179,244710.0
2016-02-26 14:35:00,22.13,22.13,22.11,22.11,164772.0,18.5263,18.5263,18.5095,18.5095,164772.0
2016-02-26 14:40:00,22.11,22.13,22.11,22.12,282645.0,18.5095,18.5263,18.5095,18.5179,282645.0
2016-02-26 14:45:00,22.13,22.14,22.12,22.14,146340.0,18.5263,18.5347,18.5179,18.5347,146340.0
2016-02-26 14:50:00,22.13,22.14,22.12,22.12,186738.0,18.5263,18.5347,18.5179,18.5179,186738.0
2016-02-26 14:55:00,22.13,22.13,22.11,22.12,186870.0,18.5263,18.5263,18.5095,18.5179,186870.0
2016-02-26 15:00:00,22.12,22.19,22.11,22.19,307998.0,18.5179,18.5765,18.5095,18.5765,307998.0
2016-02-26 15:05:00,22.19,22.21,22.17,22.21,526143.0,18.5765,18.5933,18.5598,18.5933,526143.0
2016-02-26 15:10:00,22.21,22.22,22.2,22.21,284043.0,18.5933,18.6016,18.5849,18.5933,284043.0
2016-02-26 15:15:00,22.21,22.22,22.21,22.21,219954.0,18.5933,18.6016,18.5933,18.5933,219954.0
2016-02-26 15:20:00,22.21,22.22,22.19,22.2,205956.0,18.5933,18.6016,18.5765,18.5849,205956.0
2016-02-26 15:25:00,22.2,22.2,22.17,22.18,311679.0,18.5849,18.5849,18.5598,18.5681,311679.0
2016-02-26 15:30:00,22.18,22.21,22.17,22.21,242463.0,18.5681,18.5933,18.5598,18.5933,242463.0
2016-02-26 15:35:00,22.21,22.21,22.17,22.18,335415.0,18.5933,18.5933,18.5598,18.5681,335415.0
2016-02-26 15:40:00,22.18,22.2,22.17,22.18,388161.0,18.5681,18.5849,18.5598,18.5681,388161.0
2016-02-26 15:45:00,22.19,22.2,22.18,22.19,487143.0,18.5765,18.5849,18.5681,18.5765,487143.0
2016-02-26 15:50:00,22.19,22.2,22.18,22.18,765900.0,18.5765,18.5849,18.5681,18.5681,765900.0
2016-02-26 15:55:00,22.18,22.19,22.16,22.16,2285853.0,18.5681,18.5765,18.5514,18.5514,2285853.0
2016-02-29 09:30:00,22.21,22.28,22.21,22.22,452472.0,18.5933,18.6519,18.5933,18.6016,452472.0
2016-02-29 09:35:00,22.22,22.24,22.21,22.21,219525.0,18.6016,18.6184,18.5933,18.5933,219525.0
2016-02-29 09:40:00,22.22,22.24,22.19,22.2,230418.0,18.6016,18.6184,18.5765,18.5849,230418.0
2016-02-29 09:45:00,22.2,22.23,22.15,22.17,392889.0,18.5849,18.61,18.543,18.5598,392889.0
2016-02-29 09:50:00,22.17,22.19,22.13,22.17,337491.0,18.5598,18.5765,18.5263,18.5598,337491.0
2016-02-29 09:55:00,22.16,22.17,22.08,22.11,352773.0,18.5514,18.5598,18.4844,18.5095,352773.0
2016-02-29 10:00:00,22.12,22.17,22.07,22.15,332013.0,18.5179,18.5598,18.4761,18.543,332013.0
2016-02-29 10:05:00,22.15,22.17,22.1,22.13,283551.0,18.543,18.5598,18.5012,18.5263,283551.0
2016-02-29 10:10:00,22.13,22.17,22.13,22.15,389631.0,18.5263,18.5598,18.5263,18.543,389631.0
2016-02-29 10:15:00,22.15,22.16,22.14,22.15,381081.0,18.543,18.5514,18.5347,18.543,381081.0
2016-02-29 10:20:00,22.15,22.25,22.14,22.23,309180.0,18.543,18.6267,18.5347,18.61,309180.0
2016-02-29 10:25:00,22.24,22.24,22.17,22.17,200475.0,18.6184,18.6184,18.5598,18.5598,200475.0
2016-02-29 10:30:00,22.17,22.23,22.17,22.22,339135.0,18.5598,18.61,18.5598,18.6016,339135.0
2016-02-29 10:35:00,22.23,22.24,22.21,22.23,247551.0,18.61,18.6184,18.5933,18.61,247551.0
2016-02-29 10:40:00,22.23,22.25,22.22,22.23,325503.0,18.61,18.6267,18.6016,18.61,325503.0
2016-02-29 10:45:00,22.22,22.25,22.22,22.25,272754.0,18.6016,18.6267,18.6016,18.6267,272754.0
2016-02-29 10:50:00,22.24,22.27,22.21,22.25,397401.0,18.6184,18.6435,18.5933,18.6267,397401.0
2016-02-29 10:55:00,22.25,22.25,22.24,22.24,268356.0,18.6267,18.6267,18.6184,18.6184,268356.0
2016-02-29 11:00:00,22.25,22.29,22.24,22.27,338040.0,18.6267,18.6602,18.6184,18.6435,338040.0
2016-02-29 11:05:00,22.27,22.3,22.27,22.3,223938.0,18.6435,18.6686,18.6435,18.6686,223938.0
2016-02-29 11:10:00,22.29,22.3,22.28,22.28,186675.0,18.6602,18.6686,18.6519,18.6519,186675.0
2016-02-29 11:15:00,22.28,22.29,22.27,22.27,128394.0,18.6519,18.6602,18.6435,18.6435,128394.0
2016-02-29 11:20:00,22.27,22.3,22.26,22.3,172755.0,18.6435,18.6686,18.6351,18.6686,172755.0
2016-02-29 11:25:00,22.3,22.3,22.29,22.3,113331.0,18.6686,18.6686,18.6602,18.6686,113331.0
2016-02-29 11:30:00,22.29,22.3,22.26,22.29,195195.0,18.6602,18.6686,18.6351,18.6602,195195.0
2016-02-29 11:35:00,22.29,22.32,22.28,22.3,235863.0,18.6602,18.6853,18.6519,18.6686,235863.0
2016-02-29 11:40:00,22.3,22.3,22.27,22.29,273789.0,18.6686,18.6686,18.6435,18.6602,273789.0
2016-02-29 11:45:00,22.29,22.31,22.27,22.28,522933.0,18.6602,18.677,18.6435,18.6519,522933.0
2016-02-29 11:50:00,22.28,22.31,22.28,22.3,204810.0,18.6519,18.677,18.6519,18.6686,204810.0
2016-02-29 11:55:00,22.3,22.3,22.27,22.29,213564.0,18.6686,18.6686,18.6435,18.6602,213564.0
2016-02-29 12:00:00,22.29,22.3,22.28,22.29,140211.0,18.6602,18.6686,18.6519,18.6602,140211.0
2016-02-29 12:05:00,22.28,22.29,22.27,22.27,133647.0,18.6519,18.6602,18.6435,18.6435,133647.0
2016-02-29 12:10:00,22.28,22.3,22.27,22.3,151386.0,18.6519,18.6686,18.6435,18.6686,151386.0
2016-02-29 12:15:00,22.3,22.3,22.28,22.29,221235.0,18.6686,18.6686,18.6519,18.6602,221235.0
2016-02-29 12:20:00,22.29,22.29,22.26,22.28,139854.0,18.6602,18.6602,18.6351,18.6519,139854.0
2016-02-29 12:25:00,22.28,22.28,22.24,22.26,128010.0,18.6519,18.6519,18.6184,18.6351,128010.0
2016-02-29 12:30:00,22.26,22.26,22.24,22.26,117321.0,18.6351,18.6351,18.6184,18.6351,117321.0
2016-02-29 12:35:00,22.26,22.29,22.26,22.28,332940.0,18.6351,18.6602,18.6351,18.6519,332940.0
2016-02-29 12:40:00,22.28,22.3,22.27,22.29,203478.0,18.6519,18.6686,18.6435,18.6602,203478.0
2016-02-29 12:45:00,22.29,22.31,22.29,22.3,334179.0,18.6602,18.677,18.6602,18.6686,334179.0
2016-02-29 12:50:00,22.3,22.3,22.29,22.3,111714.0,18.6686,18.6686,18.6602,18.6686,111714.0
2016-02-29 12:55:00,22.3,22.31,22.29,22.31,136575.0,18.6686,18.677,18.6602,18.677,136575.0
2016-02-29 13:00:00,22.31,22.32,22.3,22.31,132438.0,18.677,18.6853,18.6686,18.677,132438.0
2016-02-29 13:05:00,22.31,22.31,22.3,22.31,110850.0,18.677,18.677,18.6686,18.677,110850.0
2016-02-29 13:10:00,22.31,22.31,22.26,22.27,261537.0,18.677,18.677,18.6351,18.6435,261537.0
2016-02-29 13:15:00,22.27,22.28,22.26,22.27,194319.0,18.6435,18.6519,18.6351,18.6435,194319.0
2016-02-29 13:20:00,22.27,22.29,22.27,22.27,285282.0,18.6435,18.6602,18.6435,18.6435,285282.0
2016-02-29 13:25:00,22.27,22.27,22.23,22.23,287202.0,18.6435,18.6435,18.61,18.61,287202.0
2016-02-29 13:30:00,22.23,22.26,22.22,22.24,236064.0,18.61,18.6351,18.6016,18.6184,236064.0
2016-02-29 13:35:00,22.25,22.26,22.23,22.23,292494.0,18.6267,18.6351,18.61,18.61,292494.0
2016-02-29 13:40:00,22.24,22.26,22.23,22.24,116505.0,18.6184,18.6351,18.61,18.6184,116505.0
2016-02-29 13:45:00,22.24,22.27,22.24,22.27,113652.0,18.6184,18.6435,18.6184,18.6435,113652.0
2016-02-29 13:50:00,22.27,22.27,22.25,22.26,95892.0,18.6435,18.6435,18.6267,18.6351,95892.0
2016-02-29 13:55:00,22.26,22.29,22.26,22.28,177132.0,18.6351,18.6602,18.6351,18.6519,177132.0
2016-02-29 14:00:00,22.28,22.28,22.26,22.26,116067.0,18.6519,18.6519,18.6351,18.6351,116067.0
2016-02-29 14:05:00,22.27,22.28,22.23,22.23,256173.0,18.6435,18.6519,18.61,18.61,256173.0
2016-02-29 14:10:00,22.24,22.25,22.2,22.22,221904.0,18.6184,18.6267,18.5849,18.6016,221904.0
2016-02-29 14:15:00,22.22,22.24,22.21,22.23,192021.0,18.6016,18.6184,18.5933,18.61,192021.0
2016-02-29 14:20:00,22.23,22.23,22.19,22.2,237816.0,18.61,18.61,18.5765,18.5849,237816.0
2016-02-29 14:25:00,22.2,22.23,22.2,22.22,339447.0,18.5849,18.61,18.5849,18.6016,339447.0
2016-02-29 14:30:00,22.22,22.23,22.2,22.22,291252.0,18.6016,18.61,18.5849,18.6016,291252.0
2016-02-29 14:35:00,22.23,22.25,22.22,22.24,190719.0,18.61,18.6267,18.6016,18.6184,190719.0
2016-02-29 14:40:00,22.24,22.25,22.2,22.22,179292.0,18.6184,18.6267,18.5849,18.6016,179292.0
2016-02-29 14:45:00,22.22,22.24,22.21,22.24,190386.0,18.6016,18.6184,18.5933,18.6184,190386.0
2016-02-29 14:50:00,22.24,22.27,22.24,22.25,328893.0,18.6184,18.6435,18.6184,18.6267,328893.0
2016-02-29 14:55:00,22.25,22.26,22.23,22.26,209931.0,18.6267,18.6351,18.61,18.6351,209931.0
2016-02-29 15:00:00,22.26,22.26,22.21,22.24,258513.0,18.6351,18.6351,18.5933,18.6184,258513.0
2016-02-29 15:05:00,22.23,22.24,22.21,22.24,214587.0,18.61,18.6184,18.5933,18.6184,214587.0
2016-02-29 15:10:00,22.24,22.24,22.22,22.23,312156.0,18.6184,18.6184,18.6016,18.61,312156.0
2016-02-29 15:15:00,22.23,22.24,22.22,22.23,302658.0,18.61,18.6184,18.6016,18.61,302658.0
2016-02-29 15:20:00,22.23,22.25,22.22,22.23,264840.0,18.61,18.6267,18.6016,18.61,264840.0
2016-02-29 15:25:00,22.23,22.27,22.23,22.26,272046.0,18.61,18.6435,18.61,18.6351,272046.0
2016-02-29 15:30:00,22.26,22.26,22.23,22.24,238644.0,18.6351,18.6351,18.61,18.6184,238644.0
2016-02-29 15:35:00,22.24,22.25,22.22,22.24,254046.0,18.6184,18.6267,18.6016,18.6184,254046.0
2016-02-29 15:40:00,22.24,22.25,22.21,22.24,408414.0,18.6184,18.6267,18.5933,18.6184,408414.0
2016-02-29 15:45:00,22.24,22.25,22.22,22.23,542304.0,18.6184,18.6267,18.6016,18.61,542304.0
2016-02-29 15:50:00,22.23,22.23,22.19,22.2,520173.0,18.61,18.61,18.5765,18.5849,520173.0
2016-02-29 15:55:00,22.2,22.21,22.1,22.1,1729953.0,18.5849,18.5933,18.5012,18.5012,1729953.0
2016-03-01 09:30:00,22.22,22.3,22.18,22.23,366177.0,18.6016,18.6686,18.5681,18.61,366177.0
2016-03-01 09:35:00,22.23,22.3,22.22,22.27,347142.0,18.61,18.6686,18.6016,18.6435,347142.0
2016-03-01 09:40:00,22.27,22.27,22.14,22.16,290736.0,18.6435,18.6435,18.5347,18.5514,290736.0
2016-03-01 09:45:00,22.16,22.17,22.06,22.11,474579.0,18.5514,18.5598,18.4677,18.5095,474579.0
2016-03-01 09:50:00,22.11,22.19,22.1,22.19,400599.0,18.5095,18.5765,18.5012,18.5765,400599.0
2016-03-01 09:55:00,22.19,22.19,22.14,22.17,189894.0,18.5765,18.5765,18.5347,18.5598,189894.0
2016-03-01 10:00:00,22.17,22.2,22.15,22.19,197157.0,18.5598,18.5849,18.543,18.5765,197157.0
2016-03-01 10:05:00,22.19,22.19,22.13,22.14,211371.0,18.5765,18.5765,18.5263,18.5347,211371.0
2016-03-01 10:10:00,22.14,22.16,22.11,22.13,195267.0,18.5347,18.5514,18.5095,18.5263,195267.0
2016-03-01 10:15:00,22.14,22.14,22.03,22.09,426063.0,18.5347,18.5347,18.4426,18.4928,426063.0
2016-03-01 10:20:00,22.09,22.14,22.09,22.13,276792.0,18.4928,18.5347,18.4928,18.5263,276792.0
2016-03-01 10:25:00,22.13,22.13,22.06,22.06,294288.0,18.5263,18.5263,18.4677,18.4677,294288.0
2016-03-01 10:30:00,22.07,22.12,22.05,22.1,517188.0,18.4761,18.5179,18.4593,18.5012,517188.0
2016-03-01 10:35:00,22.11,22.13,22.09,22.11,572781.0,18.5095,18.5263,18.4928,18.5095,572781.0
2016-03-01 10:40:00,22.11,22.14,22.1,22.13,477144.0,18.5095,18.5347,18.5012,18.5263,477144.0
2016-03-01 10:45:00,22.13,22.14,22.11,22.11,209379.0,18.5263,18.5347,18.5095,18.5095,209379.0
2016-03-01 10:50:00,22.12,22.16,22.1,22.15,415419.0,18.5179,18.5514,18.5012,18.543,415419.0
2016-03-01 10:55:00,22.15,22.16,22.08,22.1,269796.0,18.543,18.5514,18.4844,18.5012,269796.0
2016-03-01 11:00:00,22.1,22.1,22.05,22.05,286767.0,18.5012,18.5012,18.4593,18.4593,286767.0
2016-03-01 11:05:00,22.05,22.06,22.0,22.05,458487.0,18.4593,18.4677,18.4175,18.4593,458487.0
2016-03-01 11:10:00,22.04,22.08,22.03,22.07,210510.0,18.4509,18.4844,18.4426,18.4761,210510.0
2016-03-01 11:15:00,22.07,22.12,22.07,22.1,272592.0,18.4761,18.5179,18.4761,18.5012,272592.0
2016-03-01 11:20:00,22.1,22.12,22.1,22.12,323928.0,18.5012,18.5179,18.5012,18.5179,323928.0
2016-03-01 11:25:00,22.12,22.13,22.1,22.12,215514.0,18.5179,18.5263,18.5012,18.5179,215514.0
2016-03-01 11:30:00,22.12,22.16,22.11,22.15,230514.0,18.5179,18.5514,18.5095,18.543,230514.0
2016-03-01 11:35:00,22.15,22.17,22.13,22.17,179700.0,18.543,18.5598,18.5263,18.5598,179700.0
2016-03-01 11:40:00,22.16,22.18,22.11,22.13,338856.0,18.5514,18.5681,18.5095,18.5263,338856.0
2016-03-01 11:45:00,22.13,22.15,22.08,22.11,476424.0,18.5263,18.543,18.4844,18.5095,476424.0
2016-03-01 11:50:00,22.11,22.14,22.11,22.12,240363.0,18.5095,18.5347,18.5095,18.5179,240363.0
2016-03-01 11:55:00,22.12,22.13,22.1,22.11,237483.0,18.5179,18.5263,18.5012,18.5095,237483.0
2016-03-01 12:00:00,22.11,22.15,22.11,22.14,180192.0,18.5095,18.543,18.5095,18.5347,180192.0
2016-03-01 12:05:00,22.15,22.15,22.11,22.12,219828.0,18.543,18.543,18.5095,18.5179,219828.0
2016-03-01 12:10:00,22.12,22.12,22.1,22.1,147177.0,18.5179,18.5179,18.5012,18.5012,147177.0
2016-03-01 12:15:00,22.1,22.12,22.1,22.12,196641.0,18.5012,18.5179,18.5012,18.5179,196641.0
2016-03-01 12:20:00,22.12,22.12,22.1,22.1,160590.0,18.5179,18.5179,18.5012,18.5012,160590.0
2016-03-01 12:25:00,22.1,22.12,22.1,22.11,189585.0,18.5012,18.5179,18.5012,18.5095,189585.0
2016-03-01 12:30:00,22.12,22.12,22.1,22.11,201027.0,18.5179,18.5179,18.5012,18.5095,201027.0
2016-03-01 12:35:00,22.1,22.12,22.1,22.11,270096.0,18.5012,18.5179,18.5012,18.5095,270096.0
2016-03-01 12:40:00,22.11,22.12,22.1,22.12,211161.0,18.5095,18.5179,18.5012,18.5179,211161.0
2016-03-01 12:45:00,22.11,22.13,22.11,22.12,239643.0,18.5095,18.5263,18.5095,18.5179,239643.0
2016-03-01 12:50:00,22.12,22.14,22.12,22.13,151224.0,18.5179,18.5347,18.5179,18.5263,151224.0
2016-03-01 12:55:00,22.13,22.13,22.12,22.12,160593.0,18.5263,18.5263,18.5179,18.5179,160593.0
2016-03-01 13:00:00,22.12,22.13,22.09,22.12,269370.0,18.5179,18.5263,18.4928,18.5179,269370.0
2016-03-01 13:05:00,22.12,22.13,22.11,22.12,104523.0,18.5179,18.5263,18.5095,18.5179,104523.0
2016-03-01 13:10:00,22.12,22.14,22.11,22.14,166818.0,18.5179,18.5347,18.5095,18.5347,166818.0
2016-03-01 13:15:00,22.14,22.14,22.13,22.14,83283.0,18.5347,18.5347,18.5263,18.5347,83283.0
2016-03-01 13:20:00,22.14,22.16,22.14,22.14,192699.0,18.5347,18.5514,18.5347,18.5347,192699.0
2016-03-01 13:25:00,22.15,22.16,22.14,22.14,111930.0,18.543,18.5514,18.5347,18.5347,111930.0
2016-03-01 13:30:00,22.14,22.15,22.11,22.11,403512.0,18.5347,18.543,18.5095,18.5095,403512.0
2016-03-01 13:35:00,22.11,22.12,22.1,22.1,234519.0,18.5095,18.5179,18.5012,18.5012,234519.0
2016-03-01 13:40:00,22.1,22.12,22.1,22.12,400446.0,18.5012,18.5179,18.5012,18.5179,400446.0
2016-03-01 13:45:00,22.12,22.19,22.12,22.19,566289.0,18.5179,18.5765,18.5179,18.5765,566289.0
2016-03-01 13:50:00,22.18,22.19,22.13,22.14,372927.0,18.5681,18.5765,18.5263,18.5347,372927.0
2016-03-01 13:55:00,22.14,22.14,22.11,22.12,292590.0,18.5347,18.5347,18.5095,18.5179,292590.0
2016-03-01 14:00:00,22.12,22.14,22.12,22.13,289209.0,18.5179,18.5347,18.5179,18.5263,289209.0
2016-03-01 14:05:00,22.13,22.14,22.12,22.13,236073.0,18.5263,18.5347,18.5179,18.5263,236073.0
2016-03-01 14:10:00,22.13,22.14,22.11,22.11,187986.0,18.5263,18.5347,18.5095,18.5095,187986.0
2016-03-01 14:15:00,22.11,22.12,22.1,22.1,218097.0,18.5095,18.5179,18.5012,18.5012,218097.0
2016-03-01 14:20:00,22.11,22.11,22.1,22.11,209274.0,18.5095,18.5095,18.5012,18.5095,209274.0
2016-03-01 14:25:00,22.11,22.12,22.09,22.11,297873.0,18.5095,18.5179,18.4928,18.5095,297873.0
2016-03-01 14:30:00,22.11,22.12,22.11,22.11,220104.0,18.5095,18.5179,18.5095,18.5095,220104.0
2016-03-01 14:35:00,22.11,22.12,22.09,22.1,142029.0,18.5095,18.5179,18.4928,18.5012,142029.0
2016-03-01 14:40:00,22.1,22.12,22.1,22.11,251655.0,18.5012,18.5179,18.5012,18.5095,251655.0
2016-03-01 14:45:00,22.11,22.12,22.1,22.11,215121.0,18.5095,18.5179,18.5012,18.5095,215121.0
2016-03-01 14:50:00,22.11,22.13,22.11,22.13,222114.0,18.5095,18.5263,18.5095,18.5263,222114.0
2016-03-01 14:55:00,22.13,22.14,22.13,22.14,188688.0,18.5263,18.5347,18.5263,18.5347,188688.0
2016-03-01 15:00:00,22.14,22.16,22.12,22.14,723048.0,18.5347,18.5514,18.5179,18.5347,723048.0
2016-03-01 15:05:00,22.14,22.15,22.13,22.15,231402.0,18.5347,18.543,18.5263,18.543,231402.0
2016-03-01 15:10:00,22.15,22.15,22.13,22.15,983616.0,18.543,18.543,18.5263,18.543,983616.0
2016-03-01 15:15:00,22.15,22.15,22.13,22.15,219495.0,18.543,18.543,18.5263,18.543,219495.0
2016-03-01 15:20:00,22.15,22.15,22.13,22.13,318153.0,18.543,18.543,18.5263,18.5263,318153.0
2016-03-01 15:25:00,22.13,22.13,22.11,22.12,411756.0,18.5263,18.5263,18.5095,18.5179,411756.0
2016-03-01 15:30:00,22.12,22.14,22.11,22.13,333624.0,18.5179,18.5347,18.5095,18.5263,333624.0
2016-03-01 15:35:00,22.13,22.14,22.12,22.12,298278.0,18.5263,18.5347,18.5179,18.5179,298278.0
2016-03-01 15:40:00,22.12,22.12,22.1,22.11,378630.0,18.5179,18.5179,18.5012,18.5095,378630.0
2016-03-01 15:45:00,22.12,22.12,22.08,22.08,690420.0,18.5179,18.5179,18.4844,18.4844,690420.0
2016-03-01 15:50:00,22.08,22.11,22.08,22.11,625611.0,18.4844,18.5095,18.4844,18.5095,625611.0
2016-03-01 15:55:00,22.11,22.15,22.11,22.14,1332528.0,18.5095,18.543,18.5095,18.5347,1332528.0
2016-03-02 09:30:00,22.07,22.22,22.07,22.1,470991.0,18.4761,18.6016,18.4761,18.5012,470991.0
2016-03-02 09:35:00,22.11,22.11,22.01,22.01,687195.0,18.5095,18.5095,18.4258,18.4258,687195.0
2016-03-02 09:40:00,22.01,22.06,22.01,22.06,236745.0,18.4258,18.4677,18.4258,18.4677,236745.0
2016-03-02 09:45:00,22.06,22.06,22.02,22.06,486639.0,18.4677,18.4677,18.4342,18.4677,486639.0
2016-03-02 09:50:00,22.05,22.07,22.03,22.05,379602.0,18.4593,18.4761,18.4426,18.4593,379602.0
2016-03-02 09:55:00,22.05,22.08,22.04,22.08,249378.0,18.4593,18.4844,18.4509,18.4844,249378.0
2016-03-02 10:00:00,22.08,22.09,22.05,22.06,345276.0,18.4844,18.4928,18.4593,18.4677,345276.0
2016-03-02 10:05:00,22.06,22.11,22.06,22.1,310296.0,18.4677,18.5095,18.4677,18.5012,310296.0
2016-03-02 10:10:00,22.1,22.14,22.09,22.11,354192.0,18.5012,18.5347,18.4928,18.5095,354192.0
2016-03-02 10:15:00,22.12,22.12,22.08,22.08,281538.0,18.5179,18.5179,18.4844,18.4844,281538.0
2016-03-02 10:20:00,22.08,22.09,22.02,22.03,289440.0,18.4844,18.4928,18.4342,18.4426,289440.0
2016-03-02 10:25:00,22.03,22.03,22.01,22.03,278157.0,18.4426,18.4426,18.4258,18.4426,278157.0
2016-03-02 10:30:00,22.03,22.08,22.0,22.06,387861.0,18.4426,18.4844,18.4175,18.4677,387861.0
2016-03-02 10:35:00,22.06,22.08,22.03,22.03,306390.0,18.4677,18.4844,18.4426,18.4426,306390.0
2016-03-02 10:40:00,22.04,22.04,22.0,22.02,374865.0,18.4509,18.4509,18.4175,18.4342,374865.0
2016-03-02 10:45:00,22.02,22.05,22.02,22.03,165936.0,18.4342,18.4593,18.4342,18.4426,165936.0
2016-03-02 10:50:00,22.03,22.04,22.0,22.01,219927.0,18.4426,18.4509,18.4175,18.4258,219927.0
2016-03-02 10:55:00,22.01,22.05,22.01,22.04,218553.0,18.4258,18.4593,18.4258,18.4509,218553.0
2016-03-02 11:00:00,22.04,22.06,22.02,22.06,346002.0,18.4509,18.4677,18.4342,18.4677,346002.0
2016-03-02 11:05:00,22.05,22.08,22.05,22.07,304854.0,18.4593,18.4844,18.4593,18.4761,304854.0
2016-03-02 11:10:00,22.07,22.09,22.06,22.08,313821.0,18.4761,18.4928,18.4677,18.4844,313821.0
2016-03-02 11:15:00,22.08,22.12,22.07,22.1,482565.0,18.4844,18.5179,18.4761,18.5012,482565.0
2016-03-02 11:20:00,22.1,22.11,22.08,22.1,278889.0,18.5012,18.5095,18.4844,18.5012,278889.0
2016-03-02 11:25:00,22.1,22.12,22.1,22.11,416592.0,18.5012,18.5179,18.5012,18.5095,416592.0
2016-03-02 11:30:00,22.11,22.15,22.11,22.12,439470.0,18.5095,18.543,18.5095,18.5179,439470.0
2016-03-02 11:35:00,22.12,22.15,22.11,22.12,236022.0,18.5179,18.543,18.5095,18.5179,236022.0
2016-03-02 11:40:00,22.12,22.13,22.09,22.1,253590.0,18.5179,18.5263,18.4928,18.5012,253590.0
2016-03-02 11:45:00,22.1,22.11,22.08,22.09,302151.0,18.5012,18.5095,18.4844,18.4928,302151.0
2016-03-02 11:50:00,22.09,22.11,22.08,22.08,247392.0,18.4928,18.5095,18.4844,18.4844,247392.0
2016-03-02 11:55:00,22.08,22.09,22.05,22.07,235680.0,18.4844,18.4928,18.4593,18.4761,235680.0
2016-03-02 12:00:00,22.07,22.08,22.05,22.06,284742.0,18.4761,18.4844,18.4593,18.4677,284742.0
2016-03-02 12:05:00,22.06,22.07,22.05,22.05,183144.0,18.4677,18.4761,18.4593,18.4593,183144.0
2016-03-02 12:10:00,22.05,22.06,22.03,22.05,287673.0,18.4593,18.4677,18.4426,18.4593,287673.0
2016-03-02 12:15:00,22.05,22.07,22.03,22.06,155553.0,18.4593,18.4761,18.4426,18.4677,155553.0
2016-03-02 12:20:00,22.06,22.08,22.05,22.05,212022.0,18.4677,18.4844,18.4593,18.4593,212022.0
2016-03-02 12:25:00,22.05,22.06,22.04,22.04,198153.0,18.4593,18.4677,18.4509,18.4509,198153.0
2016-03-02 12:30:00,22.04,22.06,22.04,22.06,449460.0,18.4509,18.4677,18.4509,18.4677,449460.0
2016-03-02 12:35:00,22.06,22.1,22.06,22.09,246120.0,18.4677,18.5012,18.4677,18.4928,246120.0
2016-03-02 12:40:00,22.1,22.11,22.1,22.1,282495.0,18.5012,18.5095,18.5012,18.5012,282495.0
2016-03-02 12:45:00,22.1,22.11,22.1,22.1,158994.0,18.5012,18.5095,18.5012,18.5012,158994.0
2016-03-02 12:50:00,22.1,22.1,22.08,22.08,287793.0,18.5012,18.5012,18.4844,18.4844,287793.0
2016-03-02 12:55:00,22.08,22.11,22.08,22.1,137112.0,18.4844,18.5095,18.4844,18.5012,137112.0
2016-03-02 13:00:00,22.11,22.11,22.08,22.09,238029.0,18.5095,18.5095,18.4844,18.4928,238029.0
2016-03-02 13:05:00,22.09,22.1,22.09,22.1,120384.0,18.4928,18.5012,18.4928,18.5012,120384.0
2016-03-02 13:10:00,22.1,22.1,22.08,22.1,408372.0,18.5012,18.5012,18.4844,18.5012,408372.0
2016-03-02 13:15:00,22.1,22.1,22.08,22.09,222954.0,18.5012,18.5012,18.4844,18.4928,222954.0
2016-03-02 13:20:00,22.09,22.1,22.08,22.1,281106.0,18.4928,18.5012,18.4844,18.5012,281106.0
2016-03-02 13:25:00,22.1,22.1,22.09,22.09,92793.0,18.5012,18.5012,18.4928,18.4928,92793.0
2016-03-02 13:30:00,22.09,22.09,22.07,22.08,161382.0,18.4928,18.4928,18.4761,18.4844,161382.0
2016-03-02 13:35:00,22.08,22.08,22.08,22.08,157353.0,18.4844,18.4844,18.4844,18.4844,157353.0
2016-03-02 13:40:00,22.08,22.1,22.08,22.09,124056.0,18.4844,18.5012,18.4844,18.4928,124056.0
2016-03-02 13:45:00,22.09,22.1,22.07,22.08,260163.0,18.4928,18.5012,18.4761,18.4844,260163.0
2016-03-02 13:50:00,22.09,22.1,22.08,22.1,162654.0,18.4928,18.5012,18.4844,18.5012,162654.0
2016-03-02 13:55:00,22.1,22.1,22.05,22.05,178179.0,18.5012,18.5012,18.4593,18.4593,178179.0
2016-03-02 14:00:00,22.06,22.08,22.05,22.07,241770.0,18.4677,18.4844,18.4593,18.4761,241770.0
2016-03-02 14:05:00,22.07,22.09,22.05,22.06,243597.0,18.4761,18.4928,18.4593,18.4677,243597.0
2016-03-02 14:10:00,22.06,22.08,22.05,22.07,182460.0,18.4677,18.4844,18.4593,18.4761,182460.0
2016-03-02 14:15:00,22.07,22.07,22.04,22.05,178011.0,18.4761,18.4761,18.4509,18.4593,178011.0
2016-03-02 14:20:00,22.05,22.05,22.04,22.04,183309.0,18.4593,18.4593,18.4509,18.4509,183309.0
2016-03-02 14:25:00,22.05,22.06,22.04,22.04,169725.0,18.4593,18.4677,18.4509,18.4509,169725.0
2016-03-02 14:30:00,22.04,22.05,22.03,22.04,256674.0,18.4509,18.4593,18.4426,18.4509,256674.0
2016-03-02 14:35:00,22.05,22.05,22.02,22.02,388686.0,18.4593,18.4593,18.4342,18.4342,388686.0
2016-03-02 14:40:00,22.03,22.05,22.02,22.04,197904.0,18.4426,18.4593,18.4342,18.4509,197904.0
2016-03-02 14:45:00,22.04,22.05,22.03,22.04,285468.0,18.4509,18.4593,18.4426,18.4509,285468.0
2016-03-02 14:50:00,22.04,22.07,22.04,22.06,200076.0,18.4509,18.4761,18.4509,18.4677,200076.0
2016-03-02 14:55:00,22.06,22.06,22.04,22.05,262053.0,18.4677,18.4677,18.4509,18.4593,262053.0
2016-03-02 15:00:00,22.05,22.05,22.03,22.03,200652.0,18.4593,18.4593,18.4426,18.4426,200652.0
2016-03-02 15:05:00,22.03,22.04,22.01,22.02,374316.0,18.4426,18.4509,18.4258,18.4342,374316.0
2016-03-02 15:10:00,22.02,22.05,22.02,22.05,546711.0,18.4342,18.4593,18.4342,18.4593,546711.0
2016-03-02 15:15:00,22.05,22.05,22.02,22.02,438003.0,18.4593,18.4593,18.4342,18.4342,438003.0
2016-03-02 15:20:00,22.02,22.05,22.02,22.04,453780.0,18.4342,18.4593,18.4342,18.4509,453780.0
2016-03-02 15:25:00,22.04,22.05,22.04,22.04,234921.0,18.4509,18.4593,18.4509,18.4509,234921.0
2016-03-02 15:30:00,22.04,22.06,22.04,22.05,554373.0,18.4509,18.4677,18.4509,18.4593,554373.0
2016-03-02 15:35:00,22.05,22.06,22.05,22.06,276438.0,18.4593,18.4677,18.4593,18.4677,276438.0
2016-03-02 15:40:00,22.06,22.07,22.04,22.04,419793.0,18.4677,18.4761,18.4509,18.4509,419793.0
2016-03-02 15:45:00,22.04,22.05,22.03,22.04,424260.0,18.4509,18.4593,18.4426,18.4509,424260.0
2016-03-02 15:50:00,22.05,22.05,22.04,22.05,592851.0,18.4593,18.4593,18.4509,18.4593,592851.0
2016-03-02 15:55:00,22.05,22.07,22.05,22.06,1193058.0,18.4593,18.4761,18.4593,18.4677,1193058.0
2016-03-03 09:30:00,21.98,22.04,21.8,21.86,1324593.0,18.4007,18.4509,18.25,18.3003,1324593.0
2016-03-03 09:35:00,21.86,21.87,21.73,21.73,931218.0,18.3003,18.3086,18.1914,18.1914,931218.0
2016-03-03 09:40:00,21.73,21.75,21.63,21.68,1078266.0,18.1914,18.2082,18.1077,18.1496,1078266.0
2016-03-03 09:45:00,21.68,21.76,21.68,21.75,487560.0,18.1496,18.2165,18.1496,18.2082,487560.0
2016-03-03 09:50:00,21.75,21.78,21.72,21.73,396297.0,18.2082,18.2333,18.183,18.1914,396297.0
2016-03-03 09:55:00,21.73,21.78,21.71,21.76,493326.0,18.1914,18.2333,18.1747,18.2165,493326.0
2016-03-03 10:00:00,21.76,21.79,21.73,21.75,747663.0,18.2165,18.2417,18.1914,18.2082,747663.0
2016-03-03 10:05:00,21.75,21.76,21.73,21.74,338475.0,18.2082,18.2165,18.1914,18.1998,338475.0
2016-03-03 10:10:00,21.74,21.77,21.74,21.75,352776.0,18.1998,18.2249,18.1998,18.2082,352776.0
2016-03-03 10:15:00,21.75,21.78,21.74,21.77,597375.0,18.2082,18.2333,18.1998,18.2249,597375.0
2016-03-03 10:20:00,21.77,21.78,21.72,21.74,566436.0,18.2249,18.2333,18.183,18.1998,566436.0
2016-03-03 10:25:00,21.74,21.79,21.73,21.76,867531.0,18.1998,18.2417,18.1914,18.2165,867531.0
2016-03-03 10:30:00,21.76,21.83,21.76,21.82,450735.0,18.2165,18.2751,18.2165,18.2668,450735.0
2016-03-03 10:35:00,21.82,21.85,21.81,21.85,383580.0,18.2668,18.2919,18.2584,18.2919,383580.0
2016-03-03 10:40:00,21.85,21.85,21.8,21.8,362172.0,18.2919,18.2919,18.25,18.25,362172.0
2016-03-03 10:45:00,21.8,21.81,21.78,21.8,260058.0,18.25,18.2584,18.2333,18.25,260058.0
2016-03-03 10:50:00,21.8,21.84,21.8,21.81,489471.0,18.25,18.2835,18.25,18.2584,489471.0
2016-03-03 10:55:00,21.82,21.83,21.79,21.8,296385.0,18.2668,18.2751,18.2417,18.25,296385.0
2016-03-03 11:00:00,21.8,21.84,21.8,21.82,236346.0,18.25,18.2835,18.25,18.2668,236346.0
2016-03-03 11:05:00,21.82,21.84,21.8,21.84,300411.0,18.2668,18.2835,18.25,18.2835,300411.0
2016-03-03 11:10:00,21.84,21.87,21.84,21.87,299127.0,18.2835,18.3086,18.2835,18.3086,299127.0
2016-03-03 11:15:00,21.87,21.91,21.87,21.9,820101.0,18.3086,18.3421,18.3086,18.3337,820101.0
2016-03-03 11:20:00,21.9,21.9,21.86,21.86,381147.0,18.3337,18.3337,18.3003,18.3003,381147.0
2016-03-03 11:25:00,21.86,21.88,21.84,21.85,426918.0,18.3003,18.317,18.2835,18.2919,426918.0
2016-03-03 11:30:00,21.85,21.87,21.84,21.85,263010.0,18.2919,18.3086,18.2835,18.2919,263010.0
2016-03-03 11:35:00,21.85,21.85,21.82,21.83,592566.0,18.2919,18.2919,18.2668,18.2751,592566.0
2016-03-03 11:40:00,21.83,21.85,21.82,21.82,227862.0,18.2751,18.2919,18.2668,18.2668,227862.0
2016-03-03 11:45:00,21.82,21.85,21.82,21.84,307434.0,18.2668,18.2919,18.2668,18.2835,307434.0
2016-03-03 11:50:00,21.84,21.84,21.8,21.8,261381.0,18.2835,18.2835,18.25,18.25,261381.0
2016-03-03 11:55:00,21.8,21.8,21.79,21.79,314166.0,18.25,18.25,18.2417,18.2417,314166.0
2016-03-03 12:00:00,21.8,21.82,21.79,21.82,280860.0,18.25,18.2668,18.2417,18.2668,280860.0
2016-03-03 12:05:00,21.82,21.83,21.81,21.83,254349.0,18.2668,18.2751,18.2584,18.2751,254349.0
2016-03-03 12:10:00,21.83,21.84,21.82,21.82,307575.0,18.2751,18.2835,18.2668,18.2668,307575.0
2016-03-03 12:15:00,21.82,21.85,21.82,21.85,276351.0,18.2668,18.2919,18.2668,18.2919,276351.0
2016-03-03 12:20:00,21.85,21.88,21.85,21.87,136941.0,18.2919,18.317,18.2919,18.3086,136941.0
2016-03-03 12:25:00,21.87,21.87,21.85,21.86,155646.0,18.3086,18.3086,18.2919,18.3003,155646.0
2016-03-03 12:30:00,21.86,21.87,21.84,21.85,351918.0,18.3003,18.3086,18.2835,18.2919,351918.0
2016-03-03 12:35:00,21.85,21.86,21.84,21.85,283509.0,18.2919,18.3003,18.2835,18.2919,283509.0
2016-03-03 12:40:00,21.85,21.88,21.84,21.88,195597.0,18.2919,18.317,18.2835,18.317,195597.0
2016-03-03 12:45:00,21.88,21.89,21.87,21.87,149055.0,18.317,18.3254,18.3086,18.3086,149055.0
2016-03-03 12:50:00,21.87,21.88,21.87,21.87,159189.0,18.3086,18.317,18.3086,18.3086,159189.0
2016-03-03 12:55:00,21.87,21.88,21.86,21.87,218679.0,18.3086,18.317,18.3003,18.3086,218679.0
2016-03-03 13:00:00,21.87,21.89,21.87,21.89,255471.0,18.3086,18.3254,18.3086,18.3254,255471.0
2016-03-03 13:05:00,21.89,21.89,21.87,21.87,411090.0,18.3254,18.3254,18.3086,18.3086,411090.0
2016-03-03 13:10:00,21.88,21.88,21.87,21.87,228669.0,18.317,18.317,18.3086,18.3086,228669.0
2016-03-03 13:15:00,21.87,21.88,21.86,21.88,308556.0,18.3086,18.317,18.3003,18.317,308556.0
2016-03-03 13:20:00,21.88,21.9,21.88,21.88,266514.0,18.317,18.3337,18.317,18.317,266514.0
2016-03-03 13:25:00,21.88,21.9,21.88,21.9,175374.0,18.317,18.3337,18.317,18.3337,175374.0
2016-03-03 13:30:00,21.9,21.92,21.9,21.92,211395.0,18.3337,18.3505,18.3337,18.3505,211395.0
2016-03-03 13:35:00,21.92,21.94,21.91,21.91,241353.0,18.3505,18.3672,18.3421,18.3421,241353.0
2016-03-03 13:40:00,21.91,21.92,21.88,21.9,226104.0,18.3421,18.3505,18.317,18.3337,226104.0
2016-03-03 13:45:00,21.9,21.92,21.89,21.91,258594.0,18.3337,18.3505,18.3254,18.3421,258594.0
2016-03-03 13:50:00,21.91,21.93,21.9,21.93,326643.0,18.3421,18.3589,18.3337,18.3589,326643.0
2016-03-03 13:55:00,21.92,21.94,21.92,21.94,197625.0,18.3505,18.3672,18.3505,18.3672,197625.0
2016-03-03 14:00:00,21.94,21.96,21.94,21.94,290688.0,18.3672,18.384,18.3672,18.3672,290688.0
2016-03-03 14:05:00,21.94,21.94,21.91,21.92,185343.0,18.3672,18.3672,18.3421,18.3505,185343.0
2016-03-03 14:10:00,21.93,21.93,21.91,21.91,195582.0,18.3589,18.3589,18.3421,18.3421,195582.0
2016-03-03 14:15:00,21.92,21.92,21.9,21.9,193089.0,18.3505,18.3505,18.3337,18.3337,193089.0
2016-03-03 14:20:00,21.9,21.93,21.9,21.92,228210.0,18.3337,18.3589,18.3337,18.3505,228210.0
2016-03-03 14:25:00,21.92,21.94,21.92,21.92,284379.0,18.3505,18.3672,18.3505,18.3505,284379.0
2016-03-03 14:30:00,21.92,21.94,21.92,21.93,267114.0,18.3505,18.3672,18.3505,18.3589,267114.0
2016-03-03 14:35:00,21.94,21.95,21.93,21.95,353445.0,18.3672,18.3756,18.3589,18.3756,353445.0
2016-03-03 14:40:00,21.95,21.98,21.95,21.98,258525.0,18.3756,18.4007,18.3756,18.4007,258525.0
2016-03-03 14:45:00,21.98,21.98,21.95,21.97,257181.0,18.4007,18.4007,18.3756,18.3923,257181.0
2016-03-03 14:50:00,21.96,21.99,21.96,21.98,359235.0,18.384,18.4091,18.384,18.4007,359235.0
2016-03-03 14:55:00,21.98,21.99,21.96,21.97,309249.0,18.4007,18.4091,18.384,18.3923,309249.0
2016-03-03 15:00:00,21.98,21.99,21.97,21.98,302553.0,18.4007,18.4091,18.3923,18.4007,302553.0
2016-03-03 15:05:00,21.97,21.98,21.96,21.96,334188.0,18.3923,18.4007,18.384,18.384,334188.0
2016-03-03 15:10:00,21.96,21.96,21.93,21.94,487434.0,18.384,18.384,18.3589,18.3672,487434.0
2016-03-03 15:15:00,21.94,21.96,21.93,21.95,553962.0,18.3672,18.384,18.3589,18.3756,553962.0
2016-03-03 15:20:00,21.95,21.98,21.95,21.98,434904.0,18.3756,18.4007,18.3756,18.4007,434904.0
2016-03-03 15:25:00,21.98,22.0,21.97,22.0,459867.0,18.4007,18.4175,18.3923,18.4175,459867.0
2016-03-03 15:30:00,22.0,22.0,21.98,21.99,476520.0,18.4175,18.4175,18.4007,18.4091,476520.0
2016-03-03 15:35:00,21.99,22.0,21.97,21.97,459957.0,18.4091,18.4175,18.3923,18.3923,459957.0
2016-03-03 15:40:00,21.97,22.03,21.97,22.02,742770.0,18.3923,18.4426,18.3923,18.4342,742770.0
2016-03-03 15:45:00,22.03,22.04,22.01,22.04,787605.0,18.4426,18.4509,18.4258,18.4509,787605.0
2016-03-03 15:50:00,22.03,22.07,22.03,22.06,1106211.0,18.4426,18.4761,18.4426,18.4677,1106211.0
2016-03-03 15:55:00,22.06,22.06,22.03,22.04,1380222.0,18.4677,18.4677,18.4426,18.4509,1380222.0
2016-03-04 09:30:00,22.05,22.09,22.03,22.05,636708.0,18.4593,18.4928,18.4426,18.4593,636708.0
2016-03-04 09:35:00,22.05,22.15,22.05,22.13,411381.0,18.4593,18.543,18.4593,18.5263,411381.0
2016-03-04 09:40:00,22.12,22.15,22.11,22.13,295251.0,18.5179,18.543,18.5095,18.5263,295251.0
2016-03-04 09:45:00,22.13,22.13,22.08,22.09,254289.0,18.5263,18.5263,18.4844,18.4928,254289.0
2016-03-04 09:50:00,22.09,22.13,22.08,22.11,366507.0,18.4928,18.5263,18.4844,18.5095,366507.0
2016-03-04 09:55:00,22.11,22.12,22.08,22.09,291300.0,18.5095,18.5179,18.4844,18.4928,291300.0
2016-03-04 10:00:00,22.09,22.11,22.04,22.05,318123.0,18.4928,18.5095,18.4509,18.4593,318123.0
2016-03-04 10:05:00,22.05,22.1,22.04,22.09,601575.0,18.4593,18.5012,18.4509,18.4928,601575.0
2016-03-04 10:10:00,22.09,22.15,22.09,22.14,341385.0,18.4928,18.543,18.4928,18.5347,341385.0
2016-03-04 10:15:00,22.14,22.15,22.11,22.12,262578.0,18.5347,18.543,18.5095,18.5179,262578.0
2016-03-04 10:20:00,22.13,22.14,22.11,22.14,299178.0,18.5263,18.5347,18.5095,18.5347,299178.0
2016-03-04 10:25:00,22.14,22.15,22.13,22.14,302082.0,18.5347,18.543,18.5263,18.5347,302082.0
2016-03-04 10:30:00,22.14,22.19,22.14,22.18,498366.0,18.5347,18.5765,18.5347,18.5681,498366.0
2016-03-04 10:35:00,22.18,22.23,22.18,22.22,345099.0,18.5681,18.61,18.5681,18.6016,345099.0
2016-03-04 10:40:00,22.22,22.23,22.2,22.23,281553.0,18.6016,18.61,18.5849,18.61,281553.0
2016-03-04 10:45:00,22.23,22.25,22.22,22.24,280278.0,18.61,18.6267,18.6016,18.6184,280278.0
2016-03-04 10:50:00,22.24,22.27,22.23,22.26,571722.0,18.6184,18.6435,18.61,18.6351,571722.0
2016-03-04 10:55:00,22.26,22.29,22.26,22.29,347454.0,18.6351,18.6602,18.6351,18.6602,347454.0
2016-03-04 11:00:00,22.29,22.3,22.28,22.3,352746.0,18.6602,18.6686,18.6519,18.6686,352746.0
2016-03-04 11:05:00,22.3,22.32,22.3,22.32,292488.0,18.6686,18.6853,18.6686,18.6853,292488.0
2016-03-04 11:10:00,22.32,22.37,22.32,22.37,657396.0,18.6853,18.7272,18.6853,18.7272,657396.0
2016-03-04 11:15:00,22.37,22.39,22.34,22.38,430368.0,18.7272,18.7439,18.7021,18.7356,430368.0
2016-03-04 11:20:00,22.38,22.41,22.37,22.41,406917.0,18.7356,18.7607,18.7272,18.7607,406917.0
2016-03-04 11:25:00,22.41,22.43,22.34,22.35,469467.0,18.7607,18.7774,18.7021,18.7105,469467.0
2016-03-04 11:30:00,22.35,22.36,22.33,22.33,454377.0,18.7105,18.7188,18.6937,18.6937,454377.0
2016-03-04 11:35:00,22.33,22.34,22.29,22.3,297681.0,18.6937,18.7021,18.6602,18.6686,297681.0
2016-03-04 11:40:00,22.29,22.3,22.26,22.28,539313.0,18.6602,18.6686,18.6351,18.6519,539313.0
2016-03-04 11:45:00,22.28,22.31,22.27,22.31,231915.0,18.6519,18.677,18.6435,18.677,231915.0
2016-03-04 11:50:00,22.31,22.33,22.31,22.32,164751.0,18.677,18.6937,18.677,18.6853,164751.0
2016-03-04 11:55:00,22.32,22.32,22.25,22.25,212934.0,18.6853,18.6853,18.6267,18.6267,212934.0
2016-03-04 12:00:00,22.25,22.26,22.22,22.23,328380.0,18.6267,18.6351,18.6016,18.61,328380.0
2016-03-04 12:05:00,22.23,22.25,22.22,22.24,338883.0,18.61,18.6267,18.6016,18.6184,338883.0
2016-03-04 12:10:00,22.24,22.25,22.21,22.21,226149.0,18.6184,18.6267,18.5933,18.5933,226149.0
2016-03-04 12:15:00,22.21,22.21,22.17,22.17,194382.0,18.5933,18.5933,18.5598,18.5598,194382.0
2016-03-04 12:20:00,22.17,22.2,22.17,22.19,252549.0,18.5598,18.5849,18.5598,18.5765,252549.0
2016-03-04 12:25:00,22.18,22.2,22.17,22.2,231024.0,18.5681,18.5849,18.5598,18.5849,231024.0
2016-03-04 12:30:00,22.2,22.22,22.2,22.21,151842.0,18.5849,18.6016,18.5849,18.5933,151842.0
2016-03-04 12:35:00,22.21,22.24,22.21,22.22,192312.0,18.5933,18.6184,18.5933,18.6016,192312.0
2016-03-04 12:40:00,22.22,22.22,22.19,22.19,173262.0,18.6016,18.6016,18.5765,18.5765,173262.0
2016-03-04 12:45:00,22.19,22.23,22.19,22.21,174555.0,18.5765,18.61,18.5765,18.5933,174555.0
2016-03-04 12:50:00,22.21,22.22,22.19,22.21,174765.0,18.5933,18.6016,18.5765,18.5933,174765.0
2016-03-04 12:55:00,22.21,22.21,22.19,22.19,177543.0,18.5933,18.5933,18.5765,18.5765,177543.0
2016-03-04 13:00:00,22.2,22.2,22.18,22.19,192315.0,18.5849,18.5849,18.5681,18.5765,192315.0
2016-03-04 13:05:00,22.19,22.2,22.18,22.19,137265.0,18.5765,18.5849,18.5681,18.5765,137265.0
2016-03-04 13:10:00,22.19,22.2,22.19,22.2,154077.0,18.5765,18.5849,18.5765,18.5849,154077.0
2016-03-04 13:15:00,22.19,22.2,22.19,22.19,150861.0,18.5765,18.5849,18.5765,18.5765,150861.0
2016-03-04 13:20:00,22.19,22.19,22.15,22.18,396363.0,18.5765,18.5765,18.543,18.5681,396363.0
2016-03-04 13:25:00,22.18,22.2,22.18,22.19,129432.0,18.5681,18.5849,18.5681,18.5765,129432.0
2016-03-04 13:30:00,22.19,22.19,22.17,22.17,257184.0,18.5765,18.5765,18.5598,18.5598,257184.0
2016-03-04 13:35:00,22.17,22.19,22.17,22.19,290922.0,18.5598,18.5765,18.5598,18.5765,290922.0
2016-03-04 13:40:00,22.19,22.21,22.19,22.19,308364.0,18.5765,18.5933,18.5765,18.5765,308364.0
2016-03-04 13:45:00,22.19,22.21,22.19,22.21,286944.0,18.5765,18.5933,18.5765,18.5933,286944.0
2016-03-04 13:50:00,22.21,22.22,22.2,22.21,456882.0,18.5933,18.6016,18.5849,18.5933,456882.0
2016-03-04 13:55:00,22.21,22.27,22.21,22.26,198735.0,18.5933,18.6435,18.5933,18.6351,198735.0
2016-03-04 14:00:00,22.26,22.27,22.25,22.27,348288.0,18.6351,18.6435,18.6267,18.6435,348288.0
2016-03-04 14:05:00,22.27,22.31,22.27,22.31,298989.0,18.6435,18.677,18.6435,18.677,298989.0
2016-03-04 14:10:00,22.31,22.32,22.3,22.31,393036.0,18.677,18.6853,18.6686,18.677,393036.0
2016-03-04 14:15:00,22.31,22.33,22.29,22.29,217392.0,18.677,18.6937,18.6602,18.6602,217392.0
2016-03-04 14:20:00,22.29,22.29,22.22,22.24,221763.0,18.6602,18.6602,18.6016,18.6184,221763.0
2016-03-04 14:25:00,22.24,22.3,22.22,22.29,344490.0,18.6184,18.6686,18.6016,18.6602,344490.0
2016-03-04 14:30:00,22.29,22.29,22.25,22.26,285627.0,18.6602,18.6602,18.6267,18.6351,285627.0
2016-03-04 14:35:00,22.26,22.27,22.25,22.27,190392.0,18.6351,18.6435,18.6267,18.6435,190392.0
2016-03-04 14:40:00,22.27,22.28,22.25,22.27,253722.0,18.6435,18.6519,18.6267,18.6435,253722.0
2016-03-04 14:45:00,22.27,22.27,22.25,22.27,201624.0,18.6435,18.6435,18.6267,18.6435,201624.0
2016-03-04 14:50:00,22.27,22.27,22.23,22.24,376140.0,18.6435,18.6435,18.61,18.6184,376140.0
2016-03-04 14:55:00,22.24,22.26,22.24,22.25,333393.0,18.6184,18.6351,18.6184,18.6267,333393.0
2016-03-04 15:00:00,22.25,22.25,22.2,22.2,230712.0,18.6267,18.6267,18.5849,18.5849,230712.0
2016-03-04 15:05:00,22.21,22.22,22.2,22.21,517218.0,18.5933,18.6016,18.5849,18.5933,517218.0
2016-03-04 15:10:00,22.21,22.22,22.2,22.22,447732.0,18.5933,18.6016,18.5849,18.6016,447732.0
2016-03-04 15:15:00,22.22,22.24,22.22,22.24,224538.0,18.6016,18.6184,18.6016,18.6184,224538.0
2016-03-04 15:20:00,22.24,22.26,22.24,22.25,309456.0,18.6184,18.6351,18.6184,18.6267,309456.0
2016-03-04 15:25:00,22.26,22.26,22.25,22.26,179127.0,18.6351,18.6351,18.6267,18.6351,179127.0
2016-03-04 15:30:00,22.26,22.26,22.25,22.25,278601.0,18.6351,18.6351,18.6267,18.6267,278601.0
2016-03-04 15:35:00,22.25,22.25,22.23,22.24,360027.0,18.6267,18.6267,18.61,18.6184,360027.0
2016-03-04 15:40:00,22.24,22.25,22.24,22.24,282675.0,18.6184,18.6267,18.6184,18.6184,282675.0
2016-03-04 15:45:00,22.24,22.24,22.23,22.24,464940.0,18.6184,18.6184,18.61,18.6184,464940.0
2016-03-04 15:50:00,22.24,22.25,22.23,22.25,624159.0,18.6184,18.6267,18.61,18.6267,624159.0
2016-03-04 15:55:00,22.25,22.27,22.24,22.26,1567395.0,18.6267,18.6435,18.6184,18.6351,1567395.0
2016-03-07 09:30:00,22.21,22.33,22.09,22.31,680064.0,18.5933,18.6937,18.4928,18.677,680064.0
2016-03-07 09:35:00,22.3,22.36,22.3,22.35,403659.0,18.6686,18.7188,18.6686,18.7105,403659.0
2016-03-07 09:40:00,22.36,22.47,22.34,22.46,806610.0,18.7188,18.8109,18.7021,18.8025,806610.0
2016-03-07 09:45:00,22.46,22.58,22.45,22.54,732732.0,18.8025,18.903,18.7942,18.8695,732732.0
2016-03-07 09:50:00,22.53,22.63,22.53,22.58,669210.0,18.8611,18.9449,18.8611,18.903,669210.0
2016-03-07 09:55:00,22.58,22.72,22.57,22.7,1187787.0,18.903,19.0202,18.8946,19.0035,1187787.0
2016-03-07 10:00:00,22.7,22.72,22.61,22.68,574470.0,19.0035,19.0202,18.9281,18.9867,574470.0
2016-03-07 10:05:00,22.69,22.8,22.68,22.77,1099140.0,18.9951,19.0872,18.9867,19.0621,1099140.0
2016-03-07 10:10:00,22.76,22.8,22.72,22.73,956025.0,19.0537,19.0872,19.0202,19.0286,956025.0
2016-03-07 10:15:00,22.73,22.8,22.72,22.8,806085.0,19.0286,19.0872,19.0202,19.0872,806085.0
2016-03-07 10:20:00,22.8,22.8,22.77,22.77,905022.0,19.0872,19.0872,19.0621,19.0621,905022.0
2016-03-07 10:25:00,22.78,22.79,22.76,22.76,498483.0,19.0704,19.0788,19.0537,19.0537,498483.0
2016-03-07 10:30:00,22.76,22.79,22.75,22.78,531150.0,19.0537,19.0788,19.0453,19.0704,531150.0
2016-03-07 10:35:00,22.78,22.82,22.78,22.8,1121403.0,19.0704,19.1039,19.0704,19.0872,1121403.0
2016-03-07 10:40:00,22.8,22.8,22.74,22.77,855162.0,19.0872,19.0872,19.037,19.0621,855162.0
2016-03-07 10:45:00,22.77,22.79,22.76,22.78,469842.0,19.0621,19.0788,19.0537,19.0704,469842.0
2016-03-07 10:50:00,22.78,22.8,22.77,22.78,329307.0,19.0704,19.0872,19.0621,19.0704,329307.0
2016-03-07 10:55:00,22.78,22.79,22.78,22.78,255675.0,19.0704,19.0788,19.0704,19.0704,255675.0
2016-03-07 11:00:00,22.78,22.83,22.77,22.77,380154.0,19.0704,19.1123,19.0621,19.0621,380154.0
2016-03-07 11:05:00,22.77,22.8,22.77,22.79,254358.0,19.0621,19.0872,19.0621,19.0788,254358.0
2016-03-07 11:10:00,22.8,22.82,22.78,22.81,262683.0,19.0872,19.1039,19.0704,19.0956,262683.0
2016-03-07 11:15:00,22.81,22.82,22.77,22.8,257505.0,19.0956,19.1039,19.0621,19.0872,257505.0
2016-03-07 11:20:00,22.8,22.83,22.78,22.79,398601.0,19.0872,19.1123,19.0704,19.0788,398601.0
2016-03-07 11:25:00,22.79,22.81,22.78,22.8,506256.0,19.0788,19.0956,19.0704,19.0872,506256.0
2016-03-07 11:30:00,22.8,22.8,22.76,22.76,462804.0,19.0872,19.0872,19.0537,19.0537,462804.0
2016-03-07 11:35:00,22.76,22.76,22.72,22.72,493086.0,19.0537,19.0537,19.0202,19.0202,493086.0
2016-03-07 11:40:00,22.72,22.72,22.7,22.71,393345.0,19.0202,19.0202,19.0035,19.0118,393345.0
2016-03-07 11:45:00,22.72,22.76,22.71,22.75,386742.0,19.0202,19.0537,19.0118,19.0453,386742.0
2016-03-07 11:50:00,22.75,22.76,22.74,22.74,251292.0,19.0453,19.0537,19.037,19.037,251292.0
2016-03-07 11:55:00,22.74,22.74,22.73,22.74,218979.0,19.037,19.037,19.0286,19.037,218979.0
2016-03-07 12:00:00,22.73,22.74,22.72,22.72,158529.0,19.0286,19.037,19.0202,19.0202,158529.0
2016-03-07 12:05:00,22.72,22.74,22.72,22.73,173148.0,19.0202,19.037,19.0202,19.0286,173148.0
2016-03-07 12:10:00,22.73,22.73,22.67,22.68,259140.0,19.0286,19.0286,18.9783,18.9867,259140.0
2016-03-07 12:15:00,22.68,22.69,22.67,22.69,338715.0,18.9867,18.9951,18.9783,18.9951,338715.0
2016-03-07 12:20:00,22.69,22.71,22.68,22.69,277548.0,18.9951,19.0118,18.9867,18.9951,277548.0
2016-03-07 12:25:00,22.69,22.72,22.69,22.71,466542.0,18.9951,19.0202,18.9951,19.0118,466542.0
2016-03-07 12:30:00,22.71,22.71,22.65,22.67,534405.0,19.0118,19.0118,18.9616,18.9783,534405.0
2016-03-07 12:35:00,22.67,22.7,22.67,22.69,488934.0,18.9783,19.0035,18.9783,18.9951,488934.0
2016-03-07 12:40:00,22.69,22.69,22.66,22.66,482916.0,18.9951,18.9951,18.97,18.97,482916.0
2016-03-07 12:45:00,22.66,22.66,22.62,22.62,246075.0,18.97,18.97,18.9365,18.9365,246075.0
2016-03-07 12:50:00,22.62,22.65,22.62,22.62,283821.0,18.9365,18.9616,18.9365,18.9365,283821.0
2016-03-07 12:55:00,22.62,22.62,22.59,22.6,357780.0,18.9365,18.9365,18.9114,18.9197,357780.0
2016-03-07 13:00:00,22.6,22.65,22.6,22.65,217818.0,18.9197,18.9616,18.9197,18.9616,217818.0
2016-03-07 13:05:00,22.65,22.68,22.65,22.65,429372.0,18.9616,18.9867,18.9616,18.9616,429372.0
2016-03-07 13:10:00,22.64,22.66,22.63,22.65,199659.0,18.9532,18.97,18.9449,18.9616,199659.0
2016-03-07 13:15:00,22.65,22.67,22.64,22.66,262317.0,18.9616,18.9783,18.9532,18.97,262317.0
2016-03-07 13:20:00,22.66,22.66,22.62,22.63,286392.0,18.97,18.97,18.9365,18.9449,286392.0
2016-03-07 13:25:00,22.64,22.67,22.63,22.64,249816.0,18.9532,18.9783,18.9449,18.9532,249816.0
2016-03-07 13:30:00,22.64,22.64,22.59,22.6,280062.0,18.9532,18.9532,18.9114,18.9197,280062.0
2016-03-07 13:35:00,22.6,22.62,22.59,22.6,171777.0,18.9197,18.9365,18.9114,18.9197,171777.0
2016-03-07 13:40:00,22.6,22.65,22.6,22.65,133284.0,18.9197,18.9616,18.9197,18.9616,133284.0
2016-03-07 13:45:00,22.65,22.66,22.64,22.65,258981.0,18.9616,18.97,18.9532,18.9616,258981.0
2016-03-07 13:50:00,22.65,22.66,22.64,22.65,229020.0,18.9616,18.97,18.9532,18.9616,229020.0
2016-03-07 13:55:00,22.65,22.65,22.62,22.63,280626.0,18.9616,18.9616,18.9365,18.9449,280626.0
2016-03-07 14:00:00,22.63,22.64,22.59,22.6,304899.0,18.9449,18.9532,18.9114,18.9197,304899.0
2016-03-07 14:05:00,22.6,22.63,22.59,22.63,237660.0,18.9197,18.9449,18.9114,18.9449,237660.0
2016-03-07 14:10:00,22.62,22.64,22.62,22.62,265227.0,18.9365,18.9532,18.9365,18.9365,265227.0
2016-03-07 14:15:00,22.63,22.63,22.6,22.61,210861.0,18.9449,18.9449,18.9197,18.9281,210861.0
2016-03-07 14:20:00,22.61,22.62,22.6,22.6,251703.0,18.9281,18.9365,18.9197,18.9197,251703.0
2016-03-07 14:25:00,22.6,22.6,22.57,22.57,405798.0,18.9197,18.9197,18.8946,18.8946,405798.0
2016-03-07 14:30:00,22.57,22.59,22.56,22.57,249489.0,18.8946,18.9114,18.8863,18.8946,249489.0
2016-03-07 14:35:00,22.57,22.57,22.52,22.54,347430.0,18.8946,18.8946,18.8528,18.8695,347430.0
2016-03-07 14:40:00,22.54,22.55,22.53,22.54,262365.0,18.8695,18.8779,18.8611,18.8695,262365.0
2016-03-07 14:45:00,22.54,22.6,22.54,22.58,349833.0,18.8695,18.9197,18.8695,18.903,349833.0
2016-03-07 14:50:00,22.57,22.61,22.57,22.6,200661.0,18.8946,18.9281,18.8946,18.9197,200661.0
2016-03-07 14:55:00,22.6,22.62,22.59,22.6,438090.0,18.9197,18.9365,18.9114,18.9197,438090.0
2016-03-07 15:00:00,22.59,22.59,22.55,22.56,226326.0,18.9114,18.9114,18.8779,18.8863,226326.0
2016-03-07 15:05:00,22.56,22.59,22.55,22.58,281775.0,18.8863,18.9114,18.8779,18.903,281775.0
2016-03-07 15:10:00,22.58,22.62,22.57,22.62,339591.0,18.903,18.9365,18.8946,18.9365,339591.0
2016-03-07 15:15:00,22.62,22.62,22.6,22.61,310572.0,18.9365,18.9365,18.9197,18.9281,310572.0
2016-03-07 15:20:00,22.61,22.62,22.6,22.62,243321.0,18.9281,18.9365,18.9197,18.9365,243321.0
2016-03-07 15:25:00,22.62,22.63,22.62,22.62,306297.0,18.9365,18.9449,18.9365,18.9365,306297.0
2016-03-07 15:30:00,22.62,22.63,22.6,22.62,316107.0,18.9365,18.9449,18.9197,18.9365,316107.0
2016-03-07 15:35:00,22.62,22.63,22.62,22.63,343107.0,18.9365,18.9449,18.9365,18.9449,343107.0
2016-03-07 15:40:00,22.63,22.63,22.59,22.59,529185.0,18.9449,18.9449,18.9114,18.9114,529185.0
2016-03-07 15:45:00,22.59,22.61,22.57,22.61,712401.0,18.9114,18.9281,18.8946,18.9281,712401.0
2016-03-07 15:50:00,22.61,22.62,22.59,22.62,763635.0,18.9281,18.9365,18.9114,18.9365,763635.0
2016-03-07 15:55:00,22.62,22.63,22.61,22.62,1795542.0,18.9365,18.9449,18.9281,18.9365,1795542.0
2016-03-08 09:30:00,22.58,22.61,22.55,22.58,626469.0,18.903,18.9281,18.8779,18.903,626469.0
2016-03-08 09:35:00,22.58,22.68,22.58,22.64,464385.0,18.903,18.9867,18.903,18.9532,464385.0
2016-03-08 09:40:00,22.64,22.64,22.6,22.6,340935.0,18.9532,18.9532,18.9197,18.9197,340935.0
2016-03-08 09:45:00,22.6,22.67,22.6,22.67,360249.0,18.9197,18.9783,18.9197,18.9783,360249.0
2016-03-08 09:50:00,22.67,22.69,22.66,22.69,420192.0,18.9783,18.9951,18.97,18.9951,420192.0
2016-03-08 09:55:00,22.69,22.73,22.65,22.66,536316.0,18.9951,19.0286,18.9616,18.97,536316.0
2016-03-08 10:00:00,22.65,22.67,22.65,22.66,483408.0,18.9616,18.9783,18.9616,18.97,483408.0
2016-03-08 10:05:00,22.67,22.7,22.66,22.66,689394.0,18.9783,19.0035,18.97,18.97,689394.0
2016-03-08 10:10:00,22.65,22.66,22.6,22.6,473457.0,18.9616,18.97,18.9197,18.9197,473457.0
2016-03-08 10:15:00,22.6,22.6,22.56,22.56,332403.0,18.9197,18.9197,18.8863,18.8863,332403.0
2016-03-08 10:20:00,22.56,22.57,22.53,22.54,308541.0,18.8863,18.8946,18.8611,18.8695,308541.0
2016-03-08 10:25:00,22.54,22.55,22.51,22.54,504381.0,18.8695,18.8779,18.8444,18.8695,504381.0
2016-03-08 10:30:00,22.54,22.57,22.52,22.55,281961.0,18.8695,18.8946,18.8528,18.8779,281961.0
2016-03-08 10:35:00,22.55,22.55,22.53,22.55,293562.0,18.8779,18.8779,18.8611,18.8779,293562.0
2016-03-08 10:40:00,22.55,22.55,22.5,22.51,194025.0,18.8779,18.8779,18.836,18.8444,194025.0
2016-03-08 10:45:00,22.5,22.54,22.49,22.54,233379.0,18.836,18.8695,18.8277,18.8695,233379.0
2016-03-08 10:50:00,22.54,22.54,22.52,22.53,214266.0,18.8695,18.8695,18.8528,18.8611,214266.0
2016-03-08 10:55:00,22.53,22.55,22.52,22.54,173079.0,18.8611,18.8779,18.8528,18.8695,173079.0
2016-03-08 11:00:00,22.55,22.58,22.54,22.56,195714.0,18.8779,18.903,18.8695,18.8863,195714.0
2016-03-08 11:05:00,22.57,22.57,22.55,22.55,172149.0,18.8946,18.8946,18.8779,18.8779,172149.0
2016-03-08 11:10:00,22.55,22.6,22.55,22.58,208794.0,18.8779,18.9197,18.8779,18.903,208794.0
2016-03-08 11:15:00,22.58,22.61,22.58,22.58,179130.0,18.903,18.9281,18.903,18.903,179130.0
2016-03-08 11:20:00,22.58,22.59,22.57,22.58,152199.0,18.903,18.9114,18.8946,18.903,152199.0
2016-03-08 11:25:00,22.58,22.6,22.58,22.6,206724.0,18.903,18.9197,18.903,18.9197,206724.0
2016-03-08 11:30:00,22.6,22.63,22.6,22.63,332640.0,18.9197,18.9449,18.9197,18.9449,332640.0
2016-03-08 11:35:00,22.63,22.63,22.6,22.6,168333.0,18.9449,18.9449,18.9197,18.9197,168333.0
2016-03-08 11:40:00,22.6,22.63,22.6,22.62,231465.0,18.9197,18.9449,18.9197,18.9365,231465.0
2016-03-08 11:45:00,22.62,22.63,22.62,22.63,212295.0,18.9365,18.9449,18.9365,18.9449,212295.0
2016-03-08 11:50:00,22.62,22.63,22.62,22.63,339786.0,18.9365,18.9449,18.9365,18.9449,339786.0
2016-03-08 11:55:00,22.63,22.65,22.63,22.64,276111.0,18.9449,18.9616,18.9449,18.9532,276111.0
2016-03-08 12:00:00,22.64,22.65,22.62,22.62,394506.0,18.9532,18.9616,18.9365,18.9365,394506.0
2016-03-08 12:05:00,22.62,22.64,22.62,22.62,234639.0,18.9365,18.9532,18.9365,18.9365,234639.0
2016-03-08 12:10:00,22.62,22.64,22.62,22.63,161301.0,18.9365,18.9532,18.9365,18.9449,161301.0
2016-03-08 12:15:00,22.63,22.63,22.6,22.62,295263.0,18.9449,18.9449,18.9197,18.9365,295263.0
2016-03-08 12:20:00,22.62,22.62,22.6,22.6,192552.0,18.9365,18.9365,18.9197,18.9197,192552.0
2016-03-08 12:25:00,22.61,22.62,22.6,22.6,134925.0,18.9281,18.9365,18.9197,18.9197,134925.0
2016-03-08 12:30:00,22.6,22.61,22.6,22.61,103800.0,18.9197,18.9281,18.9197,18.9281,103800.0
2016-03-08 12:35:00,22.61,22.62,22.61,22.62,132009.0,18.9281,18.9365,18.9281,18.9365,132009.0
2016-03-08 12:40:00,22.61,22.62,22.61,22.61,198633.0,18.9281,18.9365,18.9281,18.9281,198633.0
2016-03-08 12:45:00,22.61,22.61,22.58,22.6,226227.0,18.9281,18.9281,18.903,18.9197,226227.0
2016-03-08 12:50:00,22.59,22.63,22.59,22.62,274413.0,18.9114,18.9449,18.9114,18.9365,274413.0
2016-03-08 12:55:00,22.62,22.65,22.61,22.64,204591.0,18.9365,18.9616,18.9281,18.9532,204591.0
2016-03-08 13:00:00,22.64,22.67,22.64,22.66,180567.0,18.9532,18.9783,18.9532,18.97,180567.0
2016-03-08 13:05:00,22.66,22.67,22.65,22.65,158547.0,18.97,18.9783,18.9616,18.9616,158547.0
2016-03-08 13:10:00,22.65,22.66,22.64,22.65,291912.0,18.9616,18.97,18.9532,18.9616,291912.0
2016-03-08 13:15:00,22.65,22.68,22.64,22.67,168816.0,18.9616,18.9867,18.9532,18.9783,168816.0
2016-03-08 13:20:00,22.67,22.7,22.67,22.67,153243.0,18.9783,19.0035,18.9783,18.9783,153243.0
2016-03-08 13:25:00,22.67,22.68,22.65,22.66,294042.0,18.9783,18.9867,18.9616,18.97,294042.0
2016-03-08 13:30:00,22.66,22.67,22.65,22.66,249954.0,18.97,18.9783,18.9616,18.97,249954.0
2016-03-08 13:35:00,22.66,22.68,22.66,22.67,413202.0,18.97,18.9867,18.97,18.9783,413202.0
2016-03-08 13:40:00,22.67,22.69,22.66,22.69,167592.0,18.9783,18.9951,18.97,18.9951,167592.0
2016-03-08 13:45:00,22.69,22.72,22.69,22.72,170373.0,18.9951,19.0202,18.9951,19.0202,170373.0
2016-03-08 13:50:00,22.72,22.72,22.71,22.71,202860.0,19.0202,19.0202,19.0118,19.0118,202860.0
2016-03-08 13:55:00,22.71,22.73,22.71,22.73,177372.0,19.0118,19.0286,19.0118,19.0286,177372.0
2016-03-08 14:00:00,22.73,22.73,22.72,22.73,332346.0,19.0286,19.0286,19.0202,19.0286,332346.0
2016-03-08 14:05:00,22.73,22.75,22.73,22.75,401109.0,19.0286,19.0453,19.0286,19.0453,401109.0
2016-03-08 14:10:00,22.75,22.78,22.75,22.75,341499.0,19.0453,19.0704,19.0453,19.0453,341499.0
2016-03-08 14:15:00,22.75,22.75,22.74,22.75,228447.0,19.0453,19.0453,19.037,19.0453,228447.0
2016-03-08 14:20:00,22.75,22.8,22.75,22.78,489057.0,19.0453,19.0872,19.0453,19.0704,489057.0
2016-03-08 14:25:00,22.78,22.81,22.75,22.75,432336.0,19.0704,19.0956,19.0453,19.0453,432336.0
2016-03-08 14:30:00,22.75,22.78,22.74,22.77,198936.0,19.0453,19.0704,19.037,19.0621,198936.0
2016-03-08 14:35:00,22.78,22.78,22.76,22.77,216987.0,19.0704,19.0704,19.0537,19.0621,216987.0
2016-03-08 14:40:00,22.78,22.79,22.77,22.78,306120.0,19.0704,19.0788,19.0621,19.0704,306120.0
2016-03-08 14:45:00,22.78,22.79,22.76,22.78,400323.0,19.0704,19.0788,19.0537,19.0704,400323.0
2016-03-08 14:50:00,22.78,22.8,22.77,22.8,332859.0,19.0704,19.0872,19.0621,19.0872,332859.0
2016-03-08 14:55:00,22.8,22.82,22.8,22.82,383364.0,19.0872,19.1039,19.0872,19.1039,383364.0
2016-03-08 15:00:00,22.82,22.82,22.76,22.76,478137.0,19.1039,19.1039,19.0537,19.0537,478137.0
2016-03-08 15:05:00,22.77,22.77,22.73,22.73,391956.0,19.0621,19.0621,19.0286,19.0286,391956.0
2016-03-08 15:10:00,22.73,22.75,22.72,22.73,407529.0,19.0286,19.0453,19.0202,19.0286,407529.0
2016-03-08 15:15:00,22.73,22.74,22.71,22.73,330981.0,19.0286,19.037,19.0118,19.0286,330981.0
2016-03-08 15:20:00,22.73,22.77,22.73,22.77,275055.0,19.0286,19.0621,19.0286,19.0621,275055.0
2016-03-08 15:25:00,22.77,22.78,22.73,22.73,498312.0,19.0621,19.0704,19.0286,19.0286,498312.0
2016-03-08 15:30:00,22.73,22.74,22.71,22.72,393594.0,19.0286,19.037,19.0118,19.0202,393594.0
2016-03-08 15:35:00,22.72,22.73,22.71,22.71,316509.0,19.0202,19.0286,19.0118,19.0118,316509.0
2016-03-08 15:40:00,22.71,22.75,22.71,22.74,377109.0,19.0118,19.0453,19.0118,19.037,377109.0
2016-03-08 15:45:00,22.74,22.74,22.71,22.72,688554.0,19.037,19.037,19.0118,19.0202,688554.0
2016-03-08 15:50:00,22.72,22.73,22.7,22.71,603102.0,19.0202,19.0286,19.0035,19.0118,603102.0
2016-03-08 15:55:00,22.71,22.71,22.67,22.68,1857570.0,19.0118,19.0118,18.9783,18.9867,1857570.0
2016-03-09 09:30:00,22.6,22.6,22.47,22.59,716940.0,19.0598,19.0598,18.9502,19.0514,716940.0
2016-03-09 09:35:00,22.59,22.61,22.52,22.57,309126.0,19.0514,19.0683,18.9924,19.0345,309126.0
2016-03-09 09:40:00,22.56,22.61,22.56,22.61,333030.0,19.0261,19.0683,19.0261,19.0683,333030.0
2016-03-09 09:45:00,22.61,22.63,22.54,22.56,494919.0,19.0683,19.0851,19.0092,19.0261,494919.0
2016-03-09 09:50:00,22.56,22.6,22.54,22.58,353589.0,19.0261,19.0598,19.0092,19.043,353589.0
2016-03-09 09:55:00,22.58,22.61,22.56,22.58,269742.0,19.043,19.0683,19.0261,19.043,269742.0
2016-03-09 10:00:00,22.58,22.59,22.54,22.55,529728.0,19.043,19.0514,19.0092,19.0177,529728.0
2016-03-09 10:05:00,22.55,22.57,22.51,22.55,316776.0,19.0177,19.0345,18.9839,19.0177,316776.0
2016-03-09 10:10:00,22.55,22.57,22.51,22.51,229593.0,19.0177,19.0345,18.9839,18.9839,229593.0
2016-03-09 10:15:00,22.51,22.56,22.51,22.52,243600.0,18.9839,19.0261,18.9839,18.9924,243600.0
2016-03-09 10:20:00,22.52,22.56,22.52,22.54,252675.0,18.9924,19.0261,18.9924,19.0092,252675.0
2016-03-09 10:25:00,22.54,22.59,22.54,22.59,218121.0,19.0092,19.0514,19.0092,19.0514,218121.0
2016-03-09 10:30:00,22.59,22.6,22.56,22.6,191955.0,19.0514,19.0598,19.0261,19.0598,191955.0
2016-03-09 10:35:00,22.6,22.63,22.6,22.6,236673.0,19.0598,19.0851,19.0598,19.0598,236673.0
2016-03-09 10:40:00,22.6,22.63,22.59,22.6,252069.0,19.0598,19.0851,19.0514,19.0598,252069.0
2016-03-09 10:45:00,22.6,22.61,22.59,22.61,156378.0,19.0598,19.0683,19.0514,19.0683,156378.0
2016-03-09 10:50:00,22.6,22.61,22.52,22.54,381240.0,19.0598,19.0683,18.9924,19.0092,381240.0
2016-03-09 10:55:00,22.54,22.54,22.51,22.52,295986.0,19.0092,19.0092,18.9839,18.9924,295986.0
2016-03-09 11:00:00,22.51,22.54,22.51,22.52,311856.0,18.9839,19.0092,18.9839,18.9924,311856.0
2016-03-09 11:05:00,22.52,22.54,22.51,22.53,285966.0,18.9924,19.0092,18.9839,19.0008,285966.0
2016-03-09 11:10:00,22.53,22.58,22.53,22.58,226155.0,19.0008,19.043,19.0008,19.043,226155.0
2016-03-09 11:15:00,22.58,22.63,22.57,22.63,223122.0,19.043,19.0851,19.0345,19.0851,223122.0
2016-03-09 11:20:00,22.63,22.64,22.61,22.64,353325.0,19.0851,19.0936,19.0683,19.0936,353325.0
2016-03-09 11:25:00,22.64,22.64,22.57,22.59,214344.0,19.0936,19.0936,19.0345,19.0514,214344.0
2016-03-09 11:30:00,22.59,22.6,22.57,22.57,266379.0,19.0514,19.0598,19.0345,19.0345,266379.0
2016-03-09 11:35:00,22.57,22.61,22.57,22.61,208623.0,19.0345,19.0683,19.0345,19.0683,208623.0
2016-03-09 11:40:00,22.61,22.61,22.59,22.61,135600.0,19.0683,19.0683,19.0514,19.0683,135600.0
2016-03-09 11:45:00,22.61,22.62,22.61,22.61,109371.0,19.0683,19.0767,19.0683,19.0683,109371.0
2016-03-09 11:50:00,22.61,22.64,22.61,22.64,114507.0,19.0683,19.0936,19.0683,19.0936,114507.0
2016-03-09 11:55:00,22.63,22.66,22.63,22.66,229089.0,19.0851,19.1104,19.0851,19.1104,229089.0
2016-03-09 12:00:00,22.66,22.66,22.63,22.65,199146.0,19.1104,19.1104,19.0851,19.102,199146.0
2016-03-09 12:05:00,22.65,22.65,22.63,22.64,186441.0,19.102,19.102,19.0851,19.0936,186441.0
2016-03-09 12:10:00,22.64,22.65,22.62,22.63,278955.0,19.0936,19.102,19.0767,19.0851,278955.0
2016-03-09 12:15:00,22.63,22.64,22.59,22.63,325605.0,19.0851,19.0936,19.0514,19.0851,325605.0
2016-03-09 12:20:00,22.63,22.64,22.61,22.62,127248.0,19.0851,19.0936,19.0683,19.0767,127248.0
2016-03-09 12:25:00,22.62,22.63,22.57,22.58,272541.0,19.0767,19.0851,19.0345,19.043,272541.0
2016-03-09 12:30:00,22.58,22.6,22.54,22.54,213711.0,19.043,19.0598,19.0092,19.0092,213711.0
2016-03-09 12:35:00,22.54,22.56,22.54,22.56,133353.0,19.0092,19.0261,19.0092,19.0261,133353.0
2016-03-09 12:40:00,22.55,22.56,22.53,22.53,139824.0,19.0177,19.0261,19.0008,19.0008,139824.0
2016-03-09 12:45:00,22.53,22.54,22.52,22.53,154692.0,19.0008,19.0092,18.9924,19.0008,154692.0
2016-03-09 12:50:00,22.53,22.54,22.51,22.53,165003.0,19.0008,19.0092,18.9839,19.0008,165003.0
2016-03-09 12:55:00,22.53,22.57,22.53,22.56,103542.0,19.0008,19.0345,19.0008,19.0261,103542.0
2016-03-09 13:00:00,22.56,22.57,22.55,22.57,120294.0,19.0261,19.0345,19.0177,19.0345,120294.0
2016-03-09 13:05:00,22.57,22.58,22.56,22.57,122505.0,19.0345,19.043,19.0261,19.0345,122505.0
2016-03-09 13:10:00,22.57,22.6,22.57,22.59,105834.0,19.0345,19.0598,19.0345,19.0514,105834.0
2016-03-09 13:15:00,22.59,22.59,22.55,22.55,157887.0,19.0514,19.0514,19.0177,19.0177,157887.0
2016-03-09 13:20:00,22.55,22.56,22.51,22.52,200154.0,19.0177,19.0261,18.9839,18.9924,200154.0
2016-03-09 13:25:00,22.52,22.52,22.5,22.52,302718.0,18.9924,18.9924,18.9755,18.9924,302718.0
2016-03-09 13:30:00,22.51,22.52,22.5,22.5,141660.0,18.9839,18.9924,18.9755,18.9755,141660.0
2016-03-09 13:35:00,22.51,22.52,22.5,22.51,160194.0,18.9839,18.9924,18.9755,18.9839,160194.0
2016-03-09 13:40:00,22.52,22.52,22.49,22.51,178932.0,18.9924,18.9924,18.9671,18.9839,178932.0
2016-03-09 13:45:00,22.51,22.53,22.5,22.52,202629.0,18.9839,19.0008,18.9755,18.9924,202629.0
2016-03-09 13:50:00,22.52,22.54,22.51,22.54,112515.0,18.9924,19.0092,18.9839,19.0092,112515.0
2016-03-09 13:55:00,22.54,22.55,22.53,22.54,144156.0,19.0092,19.0177,19.0008,19.0092,144156.0
2016-03-09 14:00:00,22.53,22.54,22.52,22.52,117324.0,19.0008,19.0092,18.9924,18.9924,117324.0
2016-03-09 14:05:00,22.52,22.53,22.5,22.52,411768.0,18.9924,19.0008,18.9755,18.9924,411768.0
2016-03-09 14:10:00,22.52,22.53,22.52,22.52,122568.0,18.9924,19.0008,18.9924,18.9924,122568.0
2016-03-09 14:15:00,22.52,22.53,22.52,22.52,123546.0,18.9924,19.0008,18.9924,18.9924,123546.0
2016-03-09 14:20:00,22.52,22.52,22.51,22.52,165894.0,18.9924,18.9924,18.9839,18.9924,165894.0
2016-03-09 14:25:00,22.52,22.53,22.51,22.52,162702.0,18.9924,19.0008,18.9839,18.9924,162702.0
2016-03-09 14:30:00,22.52,22.53,22.5,22.5,175986.0,18.9924,19.0008,18.9755,18.9755,175986.0
2016-03-09 14:35:00,22.5,22.51,22.49,22.51,202701.0,18.9755,18.9839,18.9671,18.9839,202701.0
2016-03-09 14:40:00,22.51,22.52,22.5,22.51,147207.0,18.9839,18.9924,18.9755,18.9839,147207.0
2016-03-09 14:45:00,22.51,22.51,22.5,22.51,124836.0,18.9839,18.9839,18.9755,18.9839,124836.0
2016-03-09 14:50:00,22.51,22.52,22.5,22.51,138120.0,18.9839,18.9924,18.9755,18.9839,138120.0
2016-03-09 14:55:00,22.51,22.51,22.48,22.48,223674.0,18.9839,18.9839,18.9586,18.9586,223674.0
2016-03-09 15:00:00,22.48,22.49,22.46,22.47,282906.0,18.9586,18.9671,18.9418,18.9502,282906.0
2016-03-09 15:05:00,22.48,22.48,22.44,22.44,230394.0,18.9586,18.9586,18.9249,18.9249,230394.0
2016-03-09 15:10:00,22.44,22.45,22.39,22.41,553965.0,18.9249,18.9333,18.8827,18.8996,553965.0
2016-03-09 15:15:00,22.41,22.42,22.37,22.38,411411.0,18.8996,18.908,18.8659,18.8743,411411.0
2016-03-09 15:20:00,22.38,22.42,22.37,22.42,252414.0,18.8743,18.908,18.8659,18.908,252414.0
2016-03-09 15:25:00,22.42,22.45,22.42,22.44,329727.0,18.908,18.9333,18.908,18.9249,329727.0
2016-03-09 15:30:00,22.44,22.47,22.44,22.46,242532.0,18.9249,18.9502,18.9249,18.9418,242532.0
2016-03-09 15:35:00,22.46,22.47,22.44,22.45,306630.0,18.9418,18.9502,18.9249,18.9333,306630.0
2016-03-09 15:40:00,22.44,22.49,22.44,22.48,382839.0,18.9249,18.9671,18.9249,18.9586,382839.0
2016-03-09 15:45:00,22.48,22.49,22.47,22.47,405408.0,18.9586,18.9671,18.9502,18.9502,405408.0
2016-03-09 15:50:00,22.47,22.48,22.46,22.47,462822.0,18.9502,18.9586,18.9418,18.9502,462822.0
2016-03-09 15:55:00,22.47,22.51,22.46,22.51,1329732.0,18.9502,18.9839,18.9418,18.9839,1329732.0
2016-03-10 09:30:00,22.52,22.65,22.51,22.53,688977.0,18.9924,19.102,18.9839,19.0008,688977.0
2016-03-10 09:35:00,22.54,22.54,22.45,22.48,402600.0,19.0092,19.0092,18.9333,18.9586,402600.0
2016-03-10 09:40:00,22.48,22.57,22.48,22.56,263160.0,18.9586,19.0345,18.9586,19.0261,263160.0
2016-03-10 09:45:00,22.56,22.61,22.56,22.61,269712.0,19.0261,19.0683,19.0261,19.0683,269712.0
2016-03-10 09:50:00,22.61,22.61,22.55,22.59,186258.0,19.0683,19.0683,19.0177,19.0514,186258.0
2016-03-10 09:55:00,22.59,22.66,22.58,22.64,368535.0,19.0514,19.1104,19.043,19.0936,368535.0
2016-03-10 10:00:00,22.65,22.68,22.64,22.67,426348.0,19.102,19.1273,19.0936,19.1189,426348.0
2016-03-10 10:05:00,22.67,22.68,22.64,22.66,606726.0,19.1189,19.1273,19.0936,19.1104,606726.0
2016-03-10 10:10:00,22.66,22.67,22.58,22.59,401838.0,19.1104,19.1189,19.043,19.0514,401838.0
2016-03-10 10:15:00,22.59,22.62,22.58,22.6,253776.0,19.0514,19.0767,19.043,19.0598,253776.0
2016-03-10 10:20:00,22.6,22.63,22.57,22.57,210522.0,19.0598,19.0851,19.0345,19.0345,210522.0
2016-03-10 10:25:00,22.57,22.57,22.51,22.52,243771.0,19.0345,19.0345,18.9839,18.9924,243771.0
2016-03-10 10:30:00,22.52,22.52,22.42,22.42,375366.0,18.9924,18.9924,18.908,18.908,375366.0
2016-03-10 10:35:00,22.42,22.44,22.36,22.42,357570.0,18.908,18.9249,18.8574,18.908,357570.0
2016-03-10 10:40:00,22.42,22.45,22.4,22.42,319305.0,18.908,18.9333,18.8912,18.908,319305.0
2016-03-10 10:45:00,22.42,22.46,22.41,22.42,237729.0,18.908,18.9418,18.8996,18.908,237729.0
2016-03-10 10:50:00,22.42,22.45,22.4,22.43,278130.0,18.908,18.9333,18.8912,18.9165,278130.0
2016-03-10 10:55:00,22.43,22.44,22.34,22.36,356400.0,18.9165,18.9249,18.8406,18.8574,356400.0
2016-03-10 11:00:00,22.36,22.37,22.34,22.35,247797.0,18.8574,18.8659,18.8406,18.849,247797.0
2016-03-10 11:05:00,22.35,22.39,22.35,22.37,311031.0,18.849,18.8827,18.849,18.8659,311031.0
2016-03-10 11:10:00,22.37,22.38,22.33,22.34,355029.0,18.8659,18.8743,18.8321,18.8406,355029.0
2016-03-10 11:15:00,22.34,22.34,22.27,22.27,364524.0,18.8406,18.8406,18.7815,18.7815,364524.0
2016-03-10 11:20:00,22.28,22.28,22.21,22.25,716847.0,18.79,18.79,18.7309,18.7647,716847.0
2016-03-10 11:25:00,22.25,22.26,22.2,22.21,335214.0,18.7647,18.7731,18.7225,18.7309,335214.0
2016-03-10 11:30:00,22.21,22.23,22.18,22.19,613653.0,18.7309,18.7478,18.7056,18.7141,613653.0
2016-03-10 11:35:00,22.19,22.24,22.19,22.22,419766.0,18.7141,18.7562,18.7141,18.7394,419766.0
2016-03-10 11:40:00,22.22,22.25,22.21,22.23,275223.0,18.7394,18.7647,18.7309,18.7478,275223.0
2016-03-10 11:45:00,22.23,22.28,22.23,22.28,306417.0,18.7478,18.79,18.7478,18.79,306417.0
2016-03-10 11:50:00,22.28,22.29,22.22,22.22,217314.0,18.79,18.7984,18.7394,18.7394,217314.0
2016-03-10 11:55:00,22.22,22.25,22.21,22.22,171732.0,18.7394,18.7647,18.7309,18.7394,171732.0
2016-03-10 12:00:00,22.23,22.3,22.23,22.3,197541.0,18.7478,18.8068,18.7478,18.8068,197541.0
2016-03-10 12:05:00,22.3,22.33,22.27,22.32,235044.0,18.8068,18.8321,18.7815,18.8237,235044.0
2016-03-10 12:10:00,22.32,22.35,22.31,22.34,306381.0,18.8237,18.849,18.8153,18.8406,306381.0
2016-03-10 12:15:00,22.34,22.34,22.26,22.27,270234.0,18.8406,18.8406,18.7731,18.7815,270234.0
2016-03-10 12:20:00,22.26,22.27,22.23,22.23,248994.0,18.7731,18.7815,18.7478,18.7478,248994.0
2016-03-10 12:25:00,22.23,22.26,22.22,22.25,286527.0,18.7478,18.7731,18.7394,18.7647,286527.0
2016-03-10 12:30:00,22.25,22.26,22.19,22.2,586452.0,18.7647,18.7731,18.7141,18.7225,586452.0
2016-03-10 12:35:00,22.2,22.21,22.17,22.18,478821.0,18.7225,18.7309,18.6972,18.7056,478821.0
2016-03-10 12:40:00,22.17,22.21,22.17,22.17,570573.0,18.6972,18.7309,18.6972,18.6972,570573.0
2016-03-10 12:45:00,22.17,22.18,22.13,22.14,551739.0,18.6972,18.7056,18.6635,18.6719,551739.0
2016-03-10 12:50:00,22.14,22.19,22.13,22.18,448644.0,18.6719,18.7141,18.6635,18.7056,448644.0
2016-03-10 12:55:00,22.18,22.22,22.17,22.2,491229.0,18.7056,18.7394,18.6972,18.7225,491229.0
2016-03-10 13:00:00,22.2,22.23,22.18,22.18,460959.0,18.7225,18.7478,18.7056,18.7056,460959.0
2016-03-10 13:05:00,22.18,22.21,22.18,22.21,237795.0,18.7056,18.7309,18.7056,18.7309,237795.0
2016-03-10 13:10:00,22.21,22.22,22.18,22.2,120030.0,18.7309,18.7394,18.7056,18.7225,120030.0
2016-03-10 13:15:00,22.2,22.25,22.19,22.21,244695.0,18.7225,18.7647,18.7141,18.7309,244695.0
2016-03-10 13:20:00,22.22,22.24,22.21,22.24,239292.0,18.7394,18.7562,18.7309,18.7562,239292.0
2016-03-10 13:25:00,22.24,22.27,22.24,22.27,405102.0,18.7562,18.7815,18.7562,18.7815,405102.0
2016-03-10 13:30:00,22.27,22.28,22.26,22.27,179859.0,18.7815,18.79,18.7731,18.7815,179859.0
2016-03-10 13:35:00,22.27,22.31,22.27,22.3,132633.0,18.7815,18.8153,18.7815,18.8068,132633.0
2016-03-10 13:40:00,22.3,22.3,22.28,22.3,120732.0,18.8068,18.8068,18.79,18.8068,120732.0
2016-03-10 13:45:00,22.3,22.31,22.28,22.3,171843.0,18.8068,18.8153,18.79,18.8068,171843.0
2016-03-10 13:50:00,22.3,22.33,22.3,22.33,114390.0,18.8068,18.8321,18.8068,18.8321,114390.0
2016-03-10 13:55:00,22.33,22.33,22.29,22.3,154257.0,18.8321,18.8321,18.7984,18.8068,154257.0
2016-03-10 14:00:00,22.3,22.32,22.29,22.32,117204.0,18.8068,18.8237,18.7984,18.8237,117204.0
2016-03-10 14:05:00,22.32,22.35,22.31,22.32,514038.0,18.8237,18.849,18.8153,18.8237,514038.0
2016-03-10 14:10:00,22.31,22.32,22.28,22.3,291576.0,18.8153,18.8237,18.79,18.8068,291576.0
2016-03-10 14:15:00,22.3,22.35,22.29,22.35,166131.0,18.8068,18.849,18.7984,18.849,166131.0
2016-03-10 14:20:00,22.35,22.37,22.34,22.36,332679.0,18.849,18.8659,18.8406,18.8574,332679.0
2016-03-10 14:25:00,22.37,22.41,22.36,22.41,245259.0,18.8659,18.8996,18.8574,18.8996,245259.0
2016-03-10 14:30:00,22.41,22.42,22.37,22.41,276222.0,18.8996,18.908,18.8659,18.8996,276222.0
2016-03-10 14:35:00,22.41,22.42,22.38,22.38,235056.0,18.8996,18.908,18.8743,18.8743,235056.0
2016-03-10 14:40:00,22.38,22.43,22.38,22.42,219003.0,18.8743,18.9165,18.8743,18.908,219003.0
2016-03-10 14:45:00,22.42,22.44,22.42,22.43,184053.0,18.908,18.9249,18.908,18.9165,184053.0
2016-03-10 14:50:00,22.43,22.44,22.42,22.42,145128.0,18.9165,18.9249,18.908,18.908,145128.0
2016-03-10 14:55:00,22.42,22.42,22.4,22.41,198489.0,18.908,18.908,18.8912,18.8996,198489.0
2016-03-10 15:00:00,22.41,22.42,22.38,22.4,198639.0,18.8996,18.908,18.8743,18.8912,198639.0
2016-03-10 15:05:00,22.4,22.43,22.4,22.43,180813.0,18.8912,18.9165,18.8912,18.9165,180813.0
2016-03-10 15:10:00,22.43,22.43,22.39,22.41,241023.0,18.9165,18.9165,18.8827,18.8996,241023.0
2016-03-10 15:15:00,22.41,22.44,22.4,22.41,206070.0,18.8996,18.9249,18.8912,18.8996,206070.0
2016-03-10 15:20:00,22.41,22.42,22.39,22.41,261354.0,18.8996,18.908,18.8827,18.8996,261354.0
2016-03-10 15:25:00,22.41,22.49,22.41,22.48,303675.0,18.8996,18.9671,18.8996,18.9586,303675.0
2016-03-10 15:30:00,22.48,22.5,22.47,22.48,368064.0,18.9586,18.9755,18.9502,18.9586,368064.0
2016-03-10 15:35:00,22.48,22.48,22.44,22.44,423438.0,18.9586,18.9586,18.9249,18.9249,423438.0
2016-03-10 15:40:00,22.44,22.45,22.42,22.43,346167.0,18.9249,18.9333,18.908,18.9165,346167.0
2016-03-10 15:45:00,22.43,22.43,22.41,22.41,249303.0,18.9165,18.9165,18.8996,18.8996,249303.0
2016-03-10 15:50:00,22.41,22.45,22.41,22.44,438690.0,18.8996,18.9333,18.8996,18.9249,438690.0
2016-03-10 15:55:00,22.44,22.47,22.42,22.47,751521.0,18.9249,18.9502,18.908,18.9502,751521.0
2016-03-11 09:30:00,22.59,22.63,22.5,22.58,506019.0,19.0514,19.0851,18.9755,19.043,506019.0
2016-03-11 09:35:00,22.58,22.64,22.58,22.62,255258.0,19.043,19.0936,19.043,19.0767,255258.0
2016-03-11 09:40:00,22.62,22.65,22.56,22.6,264048.0,19.0767,19.102,19.0261,19.0598,264048.0
2016-03-11 09:45:00,22.6,22.62,22.54,22.57,241506.0,19.0598,19.0767,19.0092,19.0345,241506.0
2016-03-11 09:50:00,22.57,22.59,22.54,22.55,267726.0,19.0345,19.0514,19.0092,19.0177,267726.0
2016-03-11 09:55:00,22.55,22.59,22.54,22.55,216111.0,19.0177,19.0514,19.0092,19.0177,216111.0
2016-03-11 10:00:00,22.55,22.59,22.55,22.56,227283.0,19.0177,19.0514,19.0177,19.0261,227283.0
2016-03-11 10:05:00,22.56,22.58,22.54,22.54,254940.0,19.0261,19.043,19.0092,19.0092,254940.0
2016-03-11 10:10:00,22.54,22.55,22.52,22.52,326541.0,19.0092,19.0177,18.9924,18.9924,326541.0
2016-03-11 10:15:00,22.52,22.54,22.51,22.54,344541.0,18.9924,19.0092,18.9839,19.0092,344541.0
2016-03-11 10:20:00,22.54,22.57,22.53,22.56,450255.0,19.0092,19.0345,19.0008,19.0261,450255.0
2016-03-11 10:25:00,22.56,22.57,22.54,22.57,227694.0,19.0261,19.0345,19.0092,19.0345,227694.0
2016-03-11 10:30:00,22.57,22.6,22.56,22.59,275019.0,19.0345,19.0598,19.0261,19.0514,275019.0
2016-03-11 10:35:00,22.59,22.61,22.59,22.6,212166.0,19.0514,19.0683,19.0514,19.0598,212166.0
2016-03-11 10:40:00,22.6,22.61,22.59,22.59,173859.0,19.0598,19.0683,19.0514,19.0514,173859.0
2016-03-11 10:45:00,22.59,22.6,22.57,22.58,207780.0,19.0514,19.0598,19.0345,19.043,207780.0
2016-03-11 10:50:00,22.58,22.59,22.56,22.58,282006.0,19.043,19.0514,19.0261,19.043,282006.0
2016-03-11 10:55:00,22.58,22.59,22.57,22.58,161442.0,19.043,19.0514,19.0345,19.043,161442.0
2016-03-11 11:00:00,22.58,22.59,22.58,22.59,150444.0,19.043,19.0514,19.043,19.0514,150444.0
2016-03-11 11:05:00,22.59,22.6,22.58,22.59,224280.0,19.0514,19.0598,19.043,19.0514,224280.0
2016-03-11 11:10:00,22.59,22.6,22.56,22.56,233613.0,19.0514,19.0598,19.0261,19.0261,233613.0
2016-03-11 11:15:00,22.55,22.58,22.55,22.58,162999.0,19.0177,19.043,19.0177,19.043,162999.0
2016-03-11 11:20:00,22.58,22.58,22.57,22.57,140010.0,19.043,19.043,19.0345,19.0345,140010.0
2016-03-11 11:25:00,22.57,22.58,22.57,22.57,229695.0,19.0345,19.043,19.0345,19.0345,229695.0
2016-03-11 11:30:00,22.57,22.57,22.51,22.51,296262.0,19.0345,19.0345,18.9839,18.9839,296262.0
2016-03-11 11:35:00,22.51,22.52,22.47,22.48,239112.0,18.9839,18.9924,18.9502,18.9586,239112.0
2016-03-11 11:40:00,22.48,22.48,22.43,22.45,346641.0,18.9586,18.9586,18.9165,18.9333,346641.0
2016-03-11 11:45:00,22.45,22.48,22.45,22.47,187695.0,18.9333,18.9586,18.9333,18.9502,187695.0
2016-03-11 11:50:00,22.47,22.5,22.46,22.49,229524.0,18.9502,18.9755,18.9418,18.9671,229524.0
2016-03-11 11:55:00,22.49,22.5,22.47,22.47,300072.0,18.9671,18.9755,18.9502,18.9502,300072.0
2016-03-11 12:00:00,22.47,22.5,22.47,22.5,85554.0,18.9502,18.9755,18.9502,18.9755,85554.0
2016-03-11 12:05:00,22.5,22.5,22.48,22.48,298941.0,18.9755,18.9755,18.9586,18.9586,298941.0
2016-03-11 12:10:00,22.48,22.5,22.48,22.49,120396.0,18.9586,18.9755,18.9586,18.9671,120396.0
2016-03-11 12:15:00,22.49,22.5,22.49,22.5,99183.0,18.9671,18.9755,18.9671,18.9755,99183.0
2016-03-11 12:20:00,22.5,22.5,22.47,22.47,246102.0,18.9755,18.9755,18.9502,18.9502,246102.0
2016-03-11 12:25:00,22.47,22.48,22.46,22.47,182460.0,18.9502,18.9586,18.9418,18.9502,182460.0
2016-03-11 12:30:00,22.46,22.47,22.44,22.45,181326.0,18.9418,18.9502,18.9249,18.9333,181326.0
2016-03-11 12:35:00,22.45,22.46,22.43,22.43,215409.0,18.9333,18.9418,18.9165,18.9165,215409.0
2016-03-11 12:40:00,22.43,22.45,22.43,22.45,148008.0,18.9165,18.9333,18.9165,18.9333,148008.0
2016-03-11 12:45:00,22.45,22.46,22.43,22.44,136548.0,18.9333,18.9418,18.9165,18.9249,136548.0
2016-03-11 12:50:00,22.44,22.44,22.43,22.44,69735.0,18.9249,18.9249,18.9165,18.9249,69735.0
2016-03-11 12:55:00,22.43,22.44,22.43,22.44,156177.0,18.9165,18.9249,18.9165,18.9249,156177.0
2016-03-11 13:00:00,22.44,22.44,22.4,22.42,263448.0,18.9249,18.9249,18.8912,18.908,263448.0
2016-03-11 13:05:00,22.42,22.42,22.39,22.4,202305.0,18.908,18.908,18.8827,18.8912,202305.0
2016-03-11 13:10:00,22.4,22.44,22.4,22.43,175896.0,18.8912,18.9249,18.8912,18.9165,175896.0
2016-03-11 13:15:00,22.44,22.45,22.42,22.44,229485.0,18.9249,18.9333,18.908,18.9249,229485.0
2016-03-11 13:20:00,22.44,22.45,22.43,22.44,101478.0,18.9249,18.9333,18.9165,18.9249,101478.0
2016-03-11 13:25:00,22.44,22.45,22.44,22.44,92061.0,18.9249,18.9333,18.9249,18.9249,92061.0
2016-03-11 13:30:00,22.44,22.47,22.44,22.46,135945.0,18.9249,18.9502,18.9249,18.9418,135945.0
2016-03-11 13:35:00,22.46,22.47,22.45,22.45,162459.0,18.9418,18.9502,18.9333,18.9333,162459.0
2016-03-11 13:40:00,22.45,22.47,22.44,22.47,124917.0,18.9333,18.9502,18.9249,18.9502,124917.0
2016-03-11 13:45:00,22.47,22.47,22.45,22.47,164088.0,18.9502,18.9502,18.9333,18.9502,164088.0
2016-03-11 13:50:00,22.47,22.49,22.46,22.48,102576.0,18.9502,18.9671,18.9418,18.9586,102576.0
2016-03-11 13:55:00,22.49,22.49,22.48,22.49,187320.0,18.9671,18.9671,18.9586,18.9671,187320.0
2016-03-11 14:00:00,22.49,22.49,22.46,22.47,292431.0,18.9671,18.9671,18.9418,18.9502,292431.0
2016-03-11 14:05:00,22.47,22.47,22.44,22.44,166287.0,18.9502,18.9502,18.9249,18.9249,166287.0
2016-03-11 14:10:00,22.44,22.45,22.42,22.42,260685.0,18.9249,18.9333,18.908,18.908,260685.0
2016-03-11 14:15:00,22.42,22.43,22.4,22.41,121248.0,18.908,18.9165,18.8912,18.8996,121248.0
2016-03-11 14:20:00,22.41,22.42,22.41,22.42,227019.0,18.8996,18.908,18.8996,18.908,227019.0
2016-03-11 14:25:00,22.42,22.42,22.39,22.39,485364.0,18.908,18.908,18.8827,18.8827,485364.0
2016-03-11 14:30:00,22.39,22.4,22.37,22.37,248058.0,18.8827,18.8912,18.8659,18.8659,248058.0
2016-03-11 14:35:00,22.37,22.37,22.35,22.36,482127.0,18.8659,18.8659,18.849,18.8574,482127.0
2016-03-11 14:40:00,22.35,22.36,22.3,22.3,578550.0,18.849,18.8574,18.8068,18.8068,578550.0
2016-03-11 14:45:00,22.3,22.33,22.3,22.33,392847.0,18.8068,18.8321,18.8068,18.8321,392847.0
2016-03-11 14:50:00,22.33,22.34,22.31,22.31,280758.0,18.8321,18.8406,18.8153,18.8153,280758.0
2016-03-11 14:55:00,22.31,22.31,22.29,22.29,259971.0,18.8153,18.8153,18.7984,18.7984,259971.0
2016-03-11 15:00:00,22.29,22.3,22.27,22.29,461004.0,18.7984,18.8068,18.7815,18.7984,461004.0
2016-03-11 15:05:00,22.29,22.35,22.29,22.34,461907.0,18.7984,18.849,18.7984,18.8406,461907.0
2016-03-11 15:10:00,22.34,22.36,22.31,22.31,318285.0,18.8406,18.8574,18.8153,18.8153,318285.0
2016-03-11 15:15:00,22.31,22.33,22.31,22.33,300018.0,18.8153,18.8321,18.8153,18.8321,300018.0
2016-03-11 15:20:00,22.33,22.35,22.32,22.33,338253.0,18.8321,18.849,18.8237,18.8321,338253.0
2016-03-11 15:25:00,22.33,22.34,22.32,22.32,319635.0,18.8321,18.8406,18.8237,18.8237,319635.0
2016-03-11 15:30:00,22.32,22.33,22.31,22.33,324600.0,18.8237,18.8321,18.8153,18.8321,324600.0
2016-03-11 15:35:00,22.33,22.35,22.33,22.35,418950.0,18.8321,18.849,18.8321,18.849,418950.0
2016-03-11 15:40:00,22.35,22.37,22.33,22.36,374451.0,18.849,18.8659,18.8321,18.8574,374451.0
2016-03-11 15:45:00,22.36,22.37,22.35,22.35,411666.0,18.8574,18.8659,18.849,18.849,411666.0
2016-03-11 15:50:00,22.36,22.37,22.35,22.35,468069.0,18.8574,18.8659,18.849,18.849,468069.0
2016-03-11 15:55:00,22.35,22.39,22.34,22.38,1382871.0,18.849,18.8827,18.8406,18.8743,1382871.0
2016-03-14 09:30:00,22.38,22.47,22.37,22.4,499032.0,18.8743,18.9502,18.8659,18.8912,499032.0
2016-03-14 09:35:00,22.4,22.42,22.35,22.4,207282.0,18.8912,18.908,18.849,18.8912,207282.0
2016-03-14 09:40:00,22.4,22.41,22.35,22.36,210483.0,18.8912,18.8996,18.849,18.8574,210483.0
2016-03-14 09:45:00,22.36,22.41,22.35,22.4,173100.0,18.8574,18.8996,18.849,18.8912,173100.0
2016-03-14 09:50:00,22.4,22.41,22.38,22.41,211278.0,18.8912,18.8996,18.8743,18.8996,211278.0
2016-03-14 09:55:00,22.41,22.41,22.37,22.39,194100.0,18.8996,18.8996,18.8659,18.8827,194100.0
2016-03-14 10:00:00,22.39,22.39,22.34,22.35,192360.0,18.8827,18.8827,18.8406,18.849,192360.0
2016-03-14 10:05:00,22.35,22.39,22.35,22.37,167628.0,18.849,18.8827,18.849,18.8659,167628.0
2016-03-14 10:10:00,22.37,22.38,22.35,22.36,186789.0,18.8659,18.8743,18.849,18.8574,186789.0
2016-03-14 10:15:00,22.36,22.37,22.35,22.36,128694.0,18.8574,18.8659,18.849,18.8574,128694.0
2016-03-14 10:20:00,22.36,22.37,22.34,22.34,404766.0,18.8574,18.8659,18.8406,18.8406,404766.0
2016-03-14 10:25:00,22.34,22.34,22.32,22.33,269808.0,18.8406,18.8406,18.8237,18.8321,269808.0
2016-03-14 10:30:00,22.33,22.39,22.33,22.38,211470.0,18.8321,18.8827,18.8321,18.8743,211470.0
2016-03-14 10:35:00,22.38,22.38,22.35,22.35,193380.0,18.8743,18.8743,18.849,18.849,193380.0
2016-03-14 10:40:00,22.35,22.38,22.35,22.37,116658.0,18.849,18.8743,18.849,18.8659,116658.0
2016-03-14 10:45:00,22.37,22.39,22.36,22.36,176370.0,18.8659,18.8827,18.8574,18.8574,176370.0
2016-03-14 10:50:00,22.36,22.37,22.35,22.35,163731.0,18.8574,18.8659,18.849,18.849,163731.0
2016-03-14 10:55:00,22.35,22.37,22.34,22.37,134484.0,18.849,18.8659,18.8406,18.8659,134484.0
2016-03-14 11:00:00,22.37,22.38,22.36,22.36,122982.0,18.8659,18.8743,18.8574,18.8574,122982.0
2016-03-14 11:05:00,22.36,22.38,22.36,22.37,126984.0,18.8574,18.8743,18.8574,18.8659,126984.0
2016-03-14 11:10:00,22.37,22.38,22.37,22.38,115098.0,18.8659,18.8743,18.8659,18.8743,115098.0
2016-03-14 11:15:00,22.38,22.39,22.37,22.39,180168.0,18.8743,18.8827,18.8659,18.8827,180168.0
2016-03-14 11:20:00,22.39,22.43,22.39,22.43,205473.0,18.8827,18.9165,18.8827,18.9165,205473.0
2016-03-14 11:25:00,22.43,22.45,22.42,22.45,295848.0,18.9165,18.9333,18.908,18.9333,295848.0
2016-03-14 11:30:00,22.45,22.46,22.43,22.43,238164.0,18.9333,18.9418,18.9165,18.9165,238164.0
2016-03-14 11:35:00,22.43,22.43,22.41,22.41,151119.0,18.9165,18.9165,18.8996,18.8996,151119.0
2016-03-14 11:40:00,22.42,22.43,22.41,22.43,137646.0,18.908,18.9165,18.8996,18.9165,137646.0
2016-03-14 11:45:00,22.43,22.44,22.41,22.43,185520.0,18.9165,18.9249,18.8996,18.9165,185520.0
2016-03-14 11:50:00,22.43,22.46,22.43,22.45,172197.0,18.9165,18.9418,18.9165,18.9333,172197.0
2016-03-14 11:55:00,22.45,22.46,22.44,22.46,198678.0,18.9333,18.9418,18.9249,18.9418,198678.0
2016-03-14 12:00:00,22.46,22.47,22.46,22.47,122298.0,18.9418,18.9502,18.9418,18.9502,122298.0
2016-03-14 12:05:00,22.47,22.48,22.46,22.48,102777.0,18.9502,18.9586,18.9418,18.9586,102777.0
2016-03-14 12:10:00,22.48,22.48,22.44,22.44,148611.0,18.9586,18.9586,18.9249,18.9249,148611.0
2016-03-14 12:15:00,22.45,22.47,22.44,22.47,133824.0,18.9333,18.9502,18.9249,18.9502,133824.0
2016-03-14 12:20:00,22.47,22.48,22.45,22.46,169233.0,18.9502,18.9586,18.9333,18.9418,169233.0
2016-03-14 12:25:00,22.46,22.47,22.45,22.47,97614.0,18.9418,18.9502,18.9333,18.9502,97614.0
2016-03-14 12:30:00,22.47,22.48,22.47,22.47,94806.0,18.9502,18.9586,18.9502,18.9502,94806.0
2016-03-14 12:35:00,22.48,22.48,22.47,22.47,103302.0,18.9586,18.9586,18.9502,18.9502,103302.0
2016-03-14 12:40:00,22.47,22.48,22.47,22.47,156903.0,18.9502,18.9586,18.9502,18.9502,156903.0
2016-03-14 12:45:00,22.47,22.47,22.45,22.45,81189.0,18.9502,18.9502,18.9333,18.9333,81189.0
2016-03-14 12:50:00,22.46,22.46,22.45,22.46,137637.0,18.9418,18.9418,18.9333,18.9418,137637.0
2016-03-14 12:55:00,22.46,22.46,22.45,22.46,75495.0,18.9418,18.9418,18.9333,18.9418,75495.0
2016-03-14 13:00:00,22.46,22.48,22.45,22.45,302385.0,18.9418,18.9586,18.9333,18.9333,302385.0
2016-03-14 13:05:00,22.46,22.46,22.43,22.46,153660.0,18.9418,18.9418,18.9165,18.9418,153660.0
2016-03-14 13:10:00,22.46,22.46,22.45,22.45,101286.0,18.9418,18.9418,18.9333,18.9333,101286.0
2016-03-14 13:15:00,22.45,22.47,22.45,22.47,134679.0,18.9333,18.9502,18.9333,18.9502,134679.0
2016-03-14 13:20:00,22.47,22.47,22.46,22.47,72567.0,18.9502,18.9502,18.9418,18.9502,72567.0
2016-03-14 13:25:00,22.47,22.48,22.46,22.46,163455.0,18.9502,18.9586,18.9418,18.9418,163455.0
2016-03-14 13:30:00,22.46,22.47,22.46,22.46,77985.0,18.9418,18.9502,18.9418,18.9418,77985.0
2016-03-14 13:35:00,22.46,22.49,22.46,22.49,100218.0,18.9418,18.9671,18.9418,18.9671,100218.0
2016-03-14 13:40:00,22.49,22.5,22.49,22.5,90975.0,18.9671,18.9755,18.9671,18.9755,90975.0
2016-03-14 13:45:00,22.5,22.5,22.49,22.49,119910.0,18.9755,18.9755,18.9671,18.9671,119910.0
2016-03-14 13:50:00,22.49,22.5,22.48,22.49,198330.0,18.9671,18.9755,18.9586,18.9671,198330.0
2016-03-14 13:55:00,22.49,22.5,22.46,22.47,303030.0,18.9671,18.9755,18.9418,18.9502,303030.0
2016-03-14 14:00:00,22.47,22.49,22.46,22.48,158304.0,18.9502,18.9671,18.9418,18.9586,158304.0
2016-03-14 14:05:00,22.48,22.51,22.48,22.51,227964.0,18.9586,18.9839,18.9586,18.9839,227964.0
2016-03-14 14:10:00,22.51,22.52,22.49,22.49,165825.0,18.9839,18.9924,18.9671,18.9671,165825.0
2016-03-14 14:15:00,22.49,22.5,22.48,22.48,129438.0,18.9671,18.9755,18.9586,18.9586,129438.0
2016-03-14 14:20:00,22.48,22.5,22.48,22.48,112929.0,18.9586,18.9755,18.9586,18.9586,112929.0
2016-03-14 14:25:00,22.48,22.49,22.48,22.49,140217.0,18.9586,18.9671,18.9586,18.9671,140217.0
2016-03-14 14:30:00,22.49,22.49,22.49,22.49,156498.0,18.9671,18.9671,18.9671,18.9671,156498.0
2016-03-14 14:35:00,22.5,22.5,22.49,22.5,109617.0,18.9755,18.9755,18.9671,18.9755,109617.0
2016-03-14 14:40:00,22.5,22.52,22.5,22.51,136422.0,18.9755,18.9924,18.9755,18.9839,136422.0
2016-03-14 14:45:00,22.51,22.51,22.51,22.51,64323.0,18.9839,18.9839,18.9839,18.9839,64323.0
2016-03-14 14:50:00,22.51,22.52,22.51,22.52,96549.0,18.9839,18.9924,18.9839,18.9924,96549.0
2016-03-14 14:55:00,22.52,22.52,22.52,22.52,69357.0,18.9924,18.9924,18.9924,18.9924,69357.0
2016-03-14 15:00:00,22.52,22.52,22.51,22.52,167352.0,18.9924,18.9924,18.9839,18.9924,167352.0
2016-03-14 15:05:00,22.52,22.52,22.52,22.52,84669.0,18.9924,18.9924,18.9924,18.9924,84669.0
2016-03-14 15:10:00,22.52,22.53,22.52,22.53,173358.0,18.9924,19.0008,18.9924,19.0008,173358.0
2016-03-14 15:15:00,22.53,22.53,22.52,22.53,189285.0,19.0008,19.0008,18.9924,19.0008,189285.0
2016-03-14 15:20:00,22.53,22.54,22.53,22.53,184605.0,19.0008,19.0092,19.0008,19.0008,184605.0
2016-03-14 15:25:00,22.53,22.55,22.53,22.54,267171.0,19.0008,19.0177,19.0008,19.0092,267171.0
2016-03-14 15:30:00,22.54,22.54,22.5,22.51,234966.0,19.0092,19.0092,18.9755,18.9839,234966.0
2016-03-14 15:35:00,22.51,22.54,22.5,22.54,208620.0,18.9839,19.0092,18.9755,19.0092,208620.0
2016-03-14 15:40:00,22.54,22.55,22.53,22.55,226950.0,19.0092,19.0177,19.0008,19.0177,226950.0
2016-03-14 15:45:00,22.55,22.56,22.54,22.55,376233.0,19.0177,19.0261,19.0092,19.0177,376233.0
2016-03-14 15:50:00,22.55,22.55,22.52,22.52,339357.0,19.0177,19.0177,18.9924,18.9924,339357.0
2016-03-14 15:55:00,22.52,22.53,22.45,22.46,1517673.0,18.9924,19.0008,18.9333,18.9418,1517673.0
2016-03-15 09:30:00,22.33,22.48,22.33,22.44,448980.0,18.8321,18.9586,18.8321,18.9249,448980.0
2016-03-15 09:35:00,22.45,22.51,22.44,22.49,228114.0,18.9333,18.9839,18.9249,18.9671,228114.0
2016-03-15 09:40:00,22.49,22.54,22.48,22.5,157824.0,18.9671,19.0092,18.9586,18.9755,157824.0
2016-03-15 09:45:00,22.51,22.56,22.5,22.54,205860.0,18.9839,19.0261,18.9755,19.0092,205860.0
2016-03-15 09:50:00,22.54,22.56,22.53,22.55,171483.0,19.0092,19.0261,19.0008,19.0177,171483.0
2016-03-15 09:55:00,22.56,22.57,22.52,22.53,217776.0,19.0261,19.0345,18.9924,19.0008,217776.0
2016-03-15 10:00:00,22.53,22.56,22.51,22.55,226200.0,19.0008,19.0261,18.9839,19.0177,226200.0
2016-03-15 10:05:00,22.55,22.59,22.54,22.56,200586.0,19.0177,19.0514,19.0092,19.0261,200586.0
2016-03-15 10:10:00,22.56,22.58,22.52,22.53,218097.0,19.0261,19.043,18.9924,19.0008,218097.0
2016-03-15 10:15:00,22.54,22.57,22.54,22.56,128406.0,19.0092,19.0345,19.0092,19.0261,128406.0
2016-03-15 10:20:00,22.56,22.62,22.56,22.58,236529.0,19.0261,19.0767,19.0261,19.043,236529.0
2016-03-15 10:25:00,22.59,22.61,22.58,22.6,160749.0,19.0514,19.0683,19.043,19.0598,160749.0
2016-03-15 10:30:00,22.6,22.65,22.59,22.63,342294.0,19.0598,19.102,19.0514,19.0851,342294.0
2016-03-15 10:35:00,22.63,22.64,22.61,22.64,186414.0,19.0851,19.0936,19.0683,19.0936,186414.0
2016-03-15 10:40:00,22.64,22.7,22.64,22.68,705540.0,19.0936,19.1442,19.0936,19.1273,705540.0
2016-03-15 10:45:00,22.68,22.7,22.68,22.68,278472.0,19.1273,19.1442,19.1273,19.1273,278472.0
2016-03-15 10:50:00,22.68,22.68,22.65,22.67,336402.0,19.1273,19.1273,19.102,19.1189,336402.0
2016-03-15 10:55:00,22.67,22.69,22.67,22.69,266061.0,19.1189,19.1357,19.1189,19.1357,266061.0
2016-03-15 11:00:00,22.69,22.69,22.68,22.69,262347.0,19.1357,19.1357,19.1273,19.1357,262347.0
2016-03-15 11:05:00,22.69,22.75,22.69,22.75,404076.0,19.1357,19.1863,19.1357,19.1863,404076.0
2016-03-15 11:10:00,22.76,22.78,22.75,22.76,393600.0,19.1948,19.2116,19.1863,19.1948,393600.0
2016-03-15 11:15:00,22.76,22.78,22.76,22.77,177807.0,19.1948,19.2116,19.1948,19.2032,177807.0
2016-03-15 11:20:00,22.78,22.78,22.73,22.74,301992.0,19.2116,19.2116,19.1695,19.1779,301992.0
2016-03-15 11:25:00,22.74,22.75,22.69,22.7,362673.0,19.1779,19.1863,19.1357,19.1442,362673.0
2016-03-15 11:30:00,22.7,22.72,22.69,22.7,284640.0,19.1442,19.161,19.1357,19.1442,284640.0
2016-03-15 11:35:00,22.69,22.72,22.69,22.7,162843.0,19.1357,19.161,19.1357,19.1442,162843.0
2016-03-15 11:40:00,22.7,22.73,22.7,22.71,269028.0,19.1442,19.1695,19.1442,19.1526,269028.0
2016-03-15 11:45:00,22.71,22.74,22.71,22.74,303867.0,19.1526,19.1779,19.1526,19.1779,303867.0
2016-03-15 11:50:00,22.74,22.76,22.74,22.76,348993.0,19.1779,19.1948,19.1779,19.1948,348993.0
2016-03-15 11:55:00,22.76,22.76,22.74,22.74,385704.0,19.1948,19.1948,19.1779,19.1779,385704.0
2016-03-15 12:00:00,22.74,22.78,22.74,22.75,243399.0,19.1779,19.2116,19.1779,19.1863,243399.0
2016-03-15 12:05:00,22.75,22.76,22.74,22.75,212550.0,19.1863,19.1948,19.1779,19.1863,212550.0
2016-03-15 12:10:00,22.75,22.76,22.75,22.75,186549.0,19.1863,19.1948,19.1863,19.1863,186549.0
2016-03-15 12:15:00,22.75,22.75,22.69,22.71,332085.0,19.1863,19.1863,19.1357,19.1526,332085.0
2016-03-15 12:20:00,22.71,22.73,22.7,22.72,136785.0,19.1526,19.1695,19.1442,19.161,136785.0
2016-03-15 12:25:00,22.72,22.73,22.67,22.69,219348.0,19.161,19.1695,19.1189,19.1357,219348.0
2016-03-15 12:30:00,22.69,22.7,22.68,22.69,97896.0,19.1357,19.1442,19.1273,19.1357,97896.0
2016-03-15 12:35:00,22.69,22.7,22.69,22.69,132534.0,19.1357,19.1442,19.1357,19.1357,132534.0
2016-03-15 12:40:00,22.69,22.69,22.66,22.66,154746.0,19.1357,19.1357,19.1104,19.1104,154746.0
2016-03-15 12:45:00,22.66,22.67,22.63,22.64,193392.0,19.1104,19.1189,19.0851,19.0936,193392.0
2016-03-15 12:50:00,22.64,22.67,22.64,22.64,127662.0,19.0936,19.1189,19.0936,19.0936,127662.0
2016-03-15 12:55:00,22.64,22.69,22.63,22.66,296352.0,19.0936,19.1357,19.0851,19.1104,296352.0
2016-03-15 13:00:00,22.65,22.68,22.65,22.68,166125.0,19.102,19.1273,19.102,19.1273,166125.0
2016-03-15 13:05:00,22.68,22.7,22.67,22.7,161139.0,19.1273,19.1442,19.1189,19.1442,161139.0
2016-03-15 13:10:00,22.7,22.7,22.69,22.7,116061.0,19.1442,19.1442,19.1357,19.1442,116061.0
2016-03-15 13:15:00,22.7,22.7,22.69,22.7,218136.0,19.1442,19.1442,19.1357,19.1442,218136.0
2016-03-15 13:20:00,22.7,22.74,22.69,22.74,137757.0,19.1442,19.1779,19.1357,19.1779,137757.0
2016-03-15 13:25:00,22.73,22.74,22.72,22.72,194214.0,19.1695,19.1779,19.161,19.161,194214.0
2016-03-15 13:30:00,22.72,22.74,22.71,22.72,215619.0,19.161,19.1779,19.1526,19.161,215619.0
2016-03-15 13:35:00,22.72,22.72,22.7,22.7,121449.0,19.161,19.161,19.1442,19.1442,121449.0
2016-03-15 13:40:00,22.7,22.7,22.66,22.67,240987.0,19.1442,19.1442,19.1104,19.1189,240987.0
2016-03-15 13:45:00,22.67,22.68,22.64,22.64,177684.0,19.1189,19.1273,19.0936,19.0936,177684.0
2016-03-15 13:50:00,22.64,22.69,22.64,22.68,293514.0,19.0936,19.1357,19.0936,19.1273,293514.0
2016-03-15 13:55:00,22.68,22.69,22.66,22.67,224421.0,19.1273,19.1357,19.1104,19.1189,224421.0
2016-03-15 14:00:00,22.67,22.67,22.65,22.66,155601.0,19.1189,19.1189,19.102,19.1104,155601.0
2016-03-15 14:05:00,22.65,22.68,22.65,22.68,251580.0,19.102,19.1273,19.102,19.1273,251580.0
2016-03-15 14:10:00,22.68,22.71,22.68,22.71,232446.0,19.1273,19.1526,19.1273,19.1526,232446.0
2016-03-15 14:15:00,22.71,22.71,22.69,22.7,263412.0,19.1526,19.1526,19.1357,19.1442,263412.0
2016-03-15 14:20:00,22.7,22.72,22.7,22.7,298191.0,19.1442,19.161,19.1442,19.1442,298191.0
2016-03-15 14:25:00,22.7,22.71,22.69,22.7,230406.0,19.1442,19.1526,19.1357,19.1442,230406.0
2016-03-15 14:30:00,22.7,22.71,22.69,22.7,232260.0,19.1442,19.1526,19.1357,19.1442,232260.0
2016-03-15 14:35:00,22.71,22.72,22.7,22.72,143505.0,19.1526,19.161,19.1442,19.161,143505.0
2016-03-15 14:40:00,22.71,22.73,22.68,22.68,142845.0,19.1526,19.1695,19.1273,19.1273,142845.0
2016-03-15 14:45:00,22.68,22.69,22.67,22.69,194472.0,19.1273,19.1357,19.1189,19.1357,194472.0
2016-03-15 14:50:00,22.68,22.69,22.66,22.69,229413.0,19.1273,19.1357,19.1104,19.1357,229413.0
2016-03-15 14:55:00,22.69,22.69,22.64,22.64,252687.0,19.1357,19.1357,19.0936,19.0936,252687.0
2016-03-15 15:00:00,22.64,22.67,22.64,22.66,227340.0,19.0936,19.1189,19.0936,19.1104,227340.0
2016-03-15 15:05:00,22.66,22.67,22.64,22.66,199305.0,19.1104,19.1189,19.0936,19.1104,199305.0
2016-03-15 15:10:00,22.66,22.69,22.66,22.68,207879.0,19.1104,19.1357,19.1104,19.1273,207879.0
2016-03-15 15:15:00,22.69,22.69,22.68,22.68,138798.0,19.1357,19.1357,19.1273,19.1273,138798.0
2016-03-15 15:20:00,22.68,22.7,22.67,22.68,270756.0,19.1273,19.1442,19.1189,19.1273,270756.0
2016-03-15 15:25:00,22.68,22.69,22.67,22.68,217764.0,19.1273,19.1357,19.1189,19.1273,217764.0
2016-03-15 15:30:00,22.68,22.7,22.67,22.69,392787.0,19.1273,19.1442,19.1189,19.1357,392787.0
2016-03-15 15:35:00,22.69,22.7,22.68,22.68,213987.0,19.1357,19.1442,19.1273,19.1273,213987.0
2016-03-15 15:40:00,22.68,22.69,22.66,22.67,296094.0,19.1273,19.1357,19.1104,19.1189,296094.0
2016-03-15 15:45:00,22.67,22.68,22.65,22.68,485487.0,19.1189,19.1273,19.102,19.1273,485487.0
2016-03-15 15:50:00,22.68,22.69,22.67,22.68,405690.0,19.1273,19.1357,19.1189,19.1273,405690.0
2016-03-15 15:55:00,22.68,22.7,22.67,22.69,830610.0,19.1273,19.1442,19.1189,19.1357,830610.0
2016-03-16 09:30:00,22.65,22.67,22.6,22.62,689328.0,19.102,19.1189,19.0598,19.0767,689328.0
2016-03-16 09:35:00,22.62,22.63,22.57,22.59,159240.0,19.0767,19.0851,19.0345,19.0514,159240.0
2016-03-16 09:40:00,22.59,22.62,22.58,22.61,171414.0,19.0514,19.0767,19.043,19.0683,171414.0
2016-03-16 09:45:00,22.6,22.63,22.59,22.6,229194.0,19.0598,19.0851,19.0514,19.0598,229194.0
2016-03-16 09:50:00,22.6,22.63,22.59,22.59,215367.0,19.0598,19.0851,19.0514,19.0514,215367.0
2016-03-16 09:55:00,22.59,22.61,22.55,22.56,254043.0,19.0514,19.0683,19.0177,19.0261,254043.0
2016-03-16 10:00:00,22.55,22.56,22.52,22.53,180609.0,19.0177,19.0261,18.9924,19.0008,180609.0
2016-03-16 10:05:00,22.53,22.53,22.48,22.49,201924.0,19.0008,19.0008,18.9586,18.9671,201924.0
2016-03-16 10:10:00,22.49,22.49,22.43,22.44,262779.0,18.9671,18.9671,18.9165,18.9249,262779.0
2016-03-16 10:15:00,22.44,22.45,22.42,22.44,275511.0,18.9249,18.9333,18.908,18.9249,275511.0
2016-03-16 10:20:00,22.44,22.49,22.44,22.44,252057.0,18.9249,18.9671,18.9249,18.9249,252057.0
2016-03-16 10:25:00,22.44,22.48,22.43,22.48,105960.0,18.9249,18.9586,18.9165,18.9586,105960.0
2016-03-16 10:30:00,22.48,22.51,22.46,22.51,214716.0,18.9586,18.9839,18.9418,18.9839,214716.0
2016-03-16 10:35:00,22.51,22.53,22.5,22.5,292212.0,18.9839,19.0008,18.9755,18.9755,292212.0
2016-03-16 10:40:00,22.51,22.51,22.49,22.5,140412.0,18.9839,18.9839,18.9671,18.9755,140412.0
2016-03-16 10:45:00,22.51,22.52,22.5,22.5,200763.0,18.9839,18.9924,18.9755,18.9755,200763.0
2016-03-16 10:50:00,22.5,22.51,22.47,22.5,153957.0,18.9755,18.9839,18.9502,18.9755,153957.0
2016-03-16 10:55:00,22.5,22.5,22.47,22.47,95382.0,18.9755,18.9755,18.9502,18.9502,95382.0
2016-03-16 11:00:00,22.47,22.48,22.46,22.47,150984.0,18.9502,18.9586,18.9418,18.9502,150984.0
2016-03-16 11:05:00,22.46,22.48,22.44,22.46,153948.0,18.9418,18.9586,18.9249,18.9418,153948.0
2016-03-16 11:10:00,22.46,22.48,22.46,22.47,121548.0,18.9418,18.9586,18.9418,18.9502,121548.0
2016-03-16 11:15:00,22.47,22.5,22.46,22.49,90939.0,18.9502,18.9755,18.9418,18.9671,90939.0
2016-03-16 11:20:00,22.5,22.5,22.47,22.5,171132.0,18.9755,18.9755,18.9502,18.9755,171132.0
2016-03-16 11:25:00,22.5,22.51,22.48,22.5,241581.0,18.9755,18.9839,18.9586,18.9755,241581.0
2016-03-16 11:30:00,22.5,22.51,22.5,22.5,164487.0,18.9755,18.9839,18.9755,18.9755,164487.0
2016-03-16 11:35:00,22.49,22.5,22.48,22.49,129123.0,18.9671,18.9755,18.9586,18.9671,129123.0
2016-03-16 11:40:00,22.49,22.5,22.48,22.49,120858.0,18.9671,18.9755,18.9586,18.9671,120858.0
2016-03-16 11:45:00,22.49,22.5,22.47,22.5,106035.0,18.9671,18.9755,18.9502,18.9755,106035.0
2016-03-16 11:50:00,22.5,22.51,22.48,22.49,114279.0,18.9755,18.9839,18.9586,18.9671,114279.0
2016-03-16 11:55:00,22.49,22.5,22.47,22.49,148278.0,18.9671,18.9755,18.9502,18.9671,148278.0
2016-03-16 12:00:00,22.5,22.51,22.48,22.49,167592.0,18.9755,18.9839,18.9586,18.9671,167592.0
2016-03-16 12:05:00,22.49,22.5,22.48,22.49,173514.0,18.9671,18.9755,18.9586,18.9671,173514.0
2016-03-16 12:10:00,22.49,22.49,22.45,22.45,145344.0,18.9671,18.9671,18.9333,18.9333,145344.0
2016-03-16 12:15:00,22.45,22.47,22.44,22.46,180714.0,18.9333,18.9502,18.9249,18.9418,180714.0
2016-03-16 12:20:00,22.46,22.49,22.46,22.49,87030.0,18.9418,18.9671,18.9418,18.9671,87030.0
2016-03-16 12:25:00,22.49,22.5,22.49,22.49,134967.0,18.9671,18.9755,18.9671,18.9671,134967.0
2016-03-16 12:30:00,22.49,22.49,22.47,22.48,94083.0,18.9671,18.9671,18.9502,18.9586,94083.0
2016-03-16 12:35:00,22.49,22.49,22.46,22.48,138036.0,18.9671,18.9671,18.9418,18.9586,138036.0
2016-03-16 12:40:00,22.48,22.5,22.47,22.5,119172.0,18.9586,18.9755,18.9502,18.9755,119172.0
2016-03-16 12:45:00,22.5,22.51,22.49,22.51,109383.0,18.9755,18.9839,18.9671,18.9839,109383.0
2016-03-16 12:50:00,22.51,22.51,22.49,22.5,109806.0,18.9839,18.9839,18.9671,18.9755,109806.0
2016-03-16 12:55:00,22.5,22.51,22.49,22.5,104919.0,18.9755,18.9839,18.9671,18.9755,104919.0
2016-03-16 13:00:00,22.5,22.51,22.49,22.5,94260.0,18.9755,18.9839,18.9671,18.9755,94260.0
2016-03-16 13:05:00,22.5,22.51,22.48,22.49,143430.0,18.9755,18.9839,18.9586,18.9671,143430.0
2016-03-16 13:10:00,22.49,22.5,22.46,22.48,297582.0,18.9671,18.9755,18.9418,18.9586,297582.0
2016-03-16 13:15:00,22.48,22.48,22.45,22.45,136416.0,18.9586,18.9586,18.9333,18.9333,136416.0
2016-03-16 13:20:00,22.46,22.46,22.45,22.46,120531.0,18.9418,18.9418,18.9333,18.9418,120531.0
2016-03-16 13:25:00,22.46,22.47,22.44,22.44,111573.0,18.9418,18.9502,18.9249,18.9249,111573.0
2016-03-16 13:30:00,22.44,22.45,22.43,22.45,172122.0,18.9249,18.9333,18.9165,18.9333,172122.0
2016-03-16 13:35:00,22.45,22.47,22.45,22.47,96660.0,18.9333,18.9502,18.9333,18.9502,96660.0
2016-03-16 13:40:00,22.47,22.5,22.47,22.48,136578.0,18.9502,18.9755,18.9502,18.9586,136578.0
2016-03-16 13:45:00,22.49,22.5,22.47,22.47,115266.0,18.9671,18.9755,18.9502,18.9502,115266.0
2016-03-16 13:50:00,22.47,22.49,22.46,22.48,138897.0,18.9502,18.9671,18.9418,18.9586,138897.0
2016-03-16 13:55:00,22.47,22.52,22.47,22.5,235074.0,18.9502,18.9924,18.9502,18.9755,235074.0
2016-03-16 14:00:00,22.5,22.66,22.5,22.63,369015.0,18.9755,19.1104,18.9755,19.0851,369015.0
2016-03-16 14:05:00,22.63,22.64,22.57,22.6,230001.0,19.0851,19.0936,19.0345,19.0598,230001.0
2016-03-16 14:10:00,22.59,22.63,22.56,22.57,286212.0,19.0514,19.0851,19.0261,19.0345,286212.0
2016-03-16 14:15:00,22.57,22.59,22.54,22.55,306441.0,19.0345,19.0514,19.0092,19.0177,306441.0
2016-03-16 14:20:00,22.55,22.64,22.54,22.63,274356.0,19.0177,19.0936,19.0092,19.0851,274356.0
2016-03-16 14:25:00,22.63,22.69,22.63,22.68,506373.0,19.0851,19.1357,19.0851,19.1273,506373.0
2016-03-16 14:30:00,22.68,22.75,22.68,22.74,625533.0,19.1273,19.1863,19.1273,19.1779,625533.0
2016-03-16 14:35:00,22.73,22.75,22.71,22.75,809442.0,19.1695,19.1863,19.1526,19.1863,809442.0
2016-03-16 14:40:00,22.74,22.78,22.74,22.76,330411.0,19.1779,19.2116,19.1779,19.1948,330411.0
2016-03-16 14:45:00,22.77,22.78,22.74,22.76,230904.0,19.2032,19.2116,19.1779,19.1948,230904.0
2016-03-16 14:50:00,22.76,22.76,22.69,22.7,258918.0,19.1948,19.1948,19.1357,19.1442,258918.0
2016-03-16 14:55:00,22.7,22.71,22.66,22.66,260715.0,19.1442,19.1526,19.1104,19.1104,260715.0
2016-03-16 15:00:00,22.66,22.7,22.65,22.69,248463.0,19.1104,19.1442,19.102,19.1357,248463.0
2016-03-16 15:05:00,22.69,22.71,22.68,22.69,260286.0,19.1357,19.1526,19.1273,19.1357,260286.0
2016-03-16 15:10:00,22.69,22.71,22.68,22.7,238806.0,19.1357,19.1526,19.1273,19.1442,238806.0
2016-03-16 15:15:00,22.7,22.72,22.69,22.7,291834.0,19.1442,19.161,19.1357,19.1442,291834.0
2016-03-16 15:20:00,22.71,22.71,22.67,22.7,297504.0,19.1526,19.1526,19.1189,19.1442,297504.0
2016-03-16 15:25:00,22.7,22.74,22.7,22.72,257172.0,19.1442,19.1779,19.1442,19.161,257172.0
2016-03-16 15:30:00,22.72,22.73,22.7,22.71,281736.0,19.161,19.1695,19.1442,19.1526,281736.0
2016-03-16 15:35:00,22.71,22.74,22.7,22.73,326355.0,19.1526,19.1779,19.1442,19.1695,326355.0
2016-03-16 15:40:00,22.73,22.74,22.7,22.7,350313.0,19.1695,19.1779,19.1442,19.1442,350313.0
2016-03-16 15:45:00,22.7,22.71,22.68,22.69,477972.0,19.1442,19.1526,19.1273,19.1357,477972.0
2016-03-16 15:50:00,22.68,22.7,22.65,22.66,551604.0,19.1273,19.1442,19.102,19.1104,551604.0
2016-03-16 15:55:00,22.66,22.67,22.64,22.67,1350897.0,19.1104,19.1189,19.0936,19.1189,1350897.0
2016-03-17 09:30:00,22.61,22.66,22.55,22.61,584739.0,19.0683,19.1104,19.0177,19.0683,584739.0
2016-03-17 09:35:00,22.61,22.65,22.61,22.62,261411.0,19.0683,19.102,19.0683,19.0767,261411.0
2016-03-17 09:40:00,22.62,22.69,22.62,22.65,424587.0,19.0767,19.1357,19.0767,19.102,424587.0
2016-03-17 09:45:00,22.65,22.69,22.62,22.68,197907.0,19.102,19.1357,19.0767,19.1273,197907.0
2016-03-17 09:50:00,22.68,22.76,22.67,22.75,334032.0,19.1273,19.1948,19.1189,19.1863,334032.0
2016-03-17 09:55:00,22.75,22.81,22.75,22.81,479169.0,19.1863,19.2369,19.1863,19.2369,479169.0
2016-03-17 10:00:00,22.81,22.83,22.8,22.83,354330.0,19.2369,19.2538,19.2285,19.2538,354330.0
2016-03-17 10:05:00,22.83,22.97,22.83,22.97,1150107.0,19.2538,19.3719,19.2538,19.3719,1150107.0
2016-03-17 10:10:00,22.97,22.97,22.92,22.92,522666.0,19.3719,19.3719,19.3297,19.3297,522666.0
2016-03-17 10:15:00,22.93,22.95,22.91,22.94,494283.0,19.3381,19.355,19.3213,19.3466,494283.0
2016-03-17 10:20:00,22.93,22.96,22.9,22.9,513177.0,19.3381,19.3634,19.3128,19.3128,513177.0
2016-03-17 10:25:00,22.9,22.93,22.84,22.84,512445.0,19.3128,19.3381,19.2622,19.2622,512445.0
2016-03-17 10:30:00,22.84,22.86,22.79,22.8,603882.0,19.2622,19.2791,19.2201,19.2285,603882.0
2016-03-17 10:35:00,22.79,22.82,22.79,22.8,496833.0,19.2201,19.2454,19.2201,19.2285,496833.0
2016-03-17 10:40:00,22.8,22.82,22.8,22.82,212205.0,19.2285,19.2454,19.2285,19.2454,212205.0
2016-03-17 10:45:00,22.82,22.82,22.81,22.82,233625.0,19.2454,19.2454,19.2369,19.2454,233625.0
2016-03-17 10:50:00,22.82,22.82,22.79,22.8,512121.0,19.2454,19.2454,19.2201,19.2285,512121.0
2016-03-17 10:55:00,22.8,22.8,22.77,22.78,304914.0,19.2285,19.2285,19.2032,19.2116,304914.0
2016-03-17 11:00:00,22.77,22.79,22.77,22.79,231402.0,19.2032,19.2201,19.2032,19.2201,231402.0
2016-03-17 11:05:00,22.79,22.8,22.78,22.79,197397.0,19.2201,19.2285,19.2116,19.2201,197397.0
2016-03-17 11:10:00,22.79,22.8,22.79,22.79,203811.0,19.2201,19.2285,19.2201,19.2201,203811.0
2016-03-17 11:15:00,22.79,22.79,22.77,22.79,383751.0,19.2201,19.2201,19.2032,19.2201,383751.0
2016-03-17 11:20:00,22.79,22.79,22.76,22.78,193452.0,19.2201,19.2201,19.1948,19.2116,193452.0
2016-03-17 11:25:00,22.78,22.8,22.77,22.8,227538.0,19.2116,19.2285,19.2032,19.2285,227538.0
2016-03-17 11:30:00,22.8,22.8,22.77,22.78,220545.0,19.2285,19.2285,19.2032,19.2116,220545.0
2016-03-17 11:35:00,22.78,22.79,22.75,22.75,226371.0,19.2116,19.2201,19.1863,19.1863,226371.0
2016-03-17 11:40:00,22.75,22.76,22.73,22.75,363531.0,19.1863,19.1948,19.1695,19.1863,363531.0
2016-03-17 11:45:00,22.75,22.77,22.74,22.77,234360.0,19.1863,19.2032,19.1779,19.2032,234360.0
2016-03-17 11:50:00,22.77,22.77,22.74,22.74,225276.0,19.2032,19.2032,19.1779,19.1779,225276.0
2016-03-17 11:55:00,22.74,22.76,22.72,22.75,228864.0,19.1779,19.1948,19.161,19.1863,228864.0
2016-03-17 12:00:00,22.75,22.76,22.72,22.72,169161.0,19.1863,19.1948,19.161,19.161,169161.0
2016-03-17 12:05:00,22.72,22.73,22.71,22.72,265551.0,19.161,19.1695,19.1526,19.161,265551.0
2016-03-17 12:10:00,22.72,22.74,22.69,22.7,353499.0,19.161,19.1779,19.1357,19.1442,353499.0
2016-03-17 12:15:00,22.7,22.71,22.66,22.69,227436.0,19.1442,19.1526,19.1104,19.1357,227436.0
2016-03-17 12:20:00,22.69,22.71,22.68,22.7,224541.0,19.1357,19.1526,19.1273,19.1442,224541.0
2016-03-17 12:25:00,22.7,22.71,22.68,22.7,235608.0,19.1442,19.1526,19.1273,19.1442,235608.0
2016-03-17 12:30:00,22.7,22.76,22.7,22.75,421941.0,19.1442,19.1948,19.1442,19.1863,421941.0
2016-03-17 12:35:00,22.75,22.79,22.75,22.78,278271.0,19.1863,19.2201,19.1863,19.2116,278271.0
2016-03-17 12:40:00,22.79,22.79,22.73,22.74,163308.0,19.2201,19.2201,19.1695,19.1779,163308.0
2016-03-17 12:45:00,22.74,22.75,22.7,22.7,157446.0,19.1779,19.1863,19.1442,19.1442,157446.0
2016-03-17 12:50:00,22.7,22.73,22.69,22.71,200757.0,19.1442,19.1695,19.1357,19.1526,200757.0
2016-03-17 12:55:00,22.72,22.72,22.7,22.71,317043.0,19.161,19.161,19.1442,19.1526,317043.0
2016-03-17 13:00:00,22.72,22.73,22.71,22.71,197625.0,19.161,19.1695,19.1526,19.1526,197625.0
2016-03-17 13:05:00,22.72,22.73,22.7,22.71,251520.0,19.161,19.1695,19.1442,19.1526,251520.0
2016-03-17 13:10:00,22.71,22.71,22.69,22.7,200373.0,19.1526,19.1526,19.1357,19.1442,200373.0
2016-03-17 13:15:00,22.7,22.71,22.69,22.7,237945.0,19.1442,19.1526,19.1357,19.1442,237945.0
2016-03-17 13:20:00,22.7,22.72,22.7,22.71,189510.0,19.1442,19.161,19.1442,19.1526,189510.0
2016-03-17 13:25:00,22.71,22.71,22.68,22.68,258282.0,19.1526,19.1526,19.1273,19.1273,258282.0
2016-03-17 13:30:00,22.68,22.68,22.64,22.66,357687.0,19.1273,19.1273,19.0936,19.1104,357687.0
2016-03-17 13:35:00,22.66,22.69,22.65,22.69,378282.0,19.1104,19.1357,19.102,19.1357,378282.0
2016-03-17 13:40:00,22.69,22.7,22.67,22.67,267378.0,19.1357,19.1442,19.1189,19.1189,267378.0
2016-03-17 13:45:00,22.68,22.69,22.65,22.67,329919.0,19.1273,19.1357,19.102,19.1189,329919.0
2016-03-17 13:50:00,22.67,22.67,22.66,22.66,165729.0,19.1189,19.1189,19.1104,19.1104,165729.0
2016-03-17 13:55:00,22.66,22.66,22.64,22.65,246969.0,19.1104,19.1104,19.0936,19.102,246969.0
2016-03-17 14:00:00,22.65,22.65,22.61,22.62,287853.0,19.102,19.102,19.0683,19.0767,287853.0
2016-03-17 14:05:00,22.62,22.63,22.58,22.58,371646.0,19.0767,19.0851,19.043,19.043,371646.0
2016-03-17 14:10:00,22.58,22.6,22.57,22.57,344487.0,19.043,19.0598,19.0345,19.0345,344487.0
2016-03-17 14:15:00,22.57,22.57,22.5,22.51,556161.0,19.0345,19.0345,18.9755,18.9839,556161.0
2016-03-17 14:20:00,22.51,22.55,22.51,22.53,492831.0,18.9839,19.0177,18.9839,19.0008,492831.0
2016-03-17 14:25:00,22.53,22.55,22.53,22.54,325686.0,19.0008,19.0177,19.0008,19.0092,325686.0
2016-03-17 14:30:00,22.54,22.56,22.53,22.56,305292.0,19.0092,19.0261,19.0008,19.0261,305292.0
2016-03-17 14:35:00,22.56,22.56,22.54,22.54,191427.0,19.0261,19.0261,19.0092,19.0092,191427.0
2016-03-17 14:40:00,22.54,22.55,22.49,22.5,509337.0,19.0092,19.0177,18.9671,18.9755,509337.0
2016-03-17 14:45:00,22.5,22.5,22.46,22.47,419766.0,18.9755,18.9755,18.9418,18.9502,419766.0
2016-03-17 14:50:00,22.47,22.5,22.46,22.5,412227.0,18.9502,18.9755,18.9418,18.9755,412227.0
2016-03-17 14:55:00,22.5,22.51,22.48,22.48,350736.0,18.9755,18.9839,18.9586,18.9586,350736.0
2016-03-17 15:00:00,22.48,22.5,22.48,22.49,266001.0,18.9586,18.9755,18.9586,18.9671,266001.0
2016-03-17 15:05:00,22.49,22.5,22.42,22.44,510996.0,18.9671,18.9755,18.908,18.9249,510996.0
2016-03-17 15:10:00,22.44,22.47,22.44,22.45,401217.0,18.9249,18.9502,18.9249,18.9333,401217.0
2016-03-17 15:15:00,22.45,22.46,22.42,22.43,474540.0,18.9333,18.9418,18.908,18.9165,474540.0
2016-03-17 15:20:00,22.43,22.47,22.43,22.45,354027.0,18.9165,18.9502,18.9165,18.9333,354027.0
2016-03-17 15:25:00,22.45,22.47,22.44,22.46,263526.0,18.9333,18.9502,18.9249,18.9418,263526.0
2016-03-17 15:30:00,22.46,22.49,22.46,22.48,485715.0,18.9418,18.9671,18.9418,18.9586,485715.0
2016-03-17 15:35:00,22.48,22.51,22.48,22.5,421557.0,18.9586,18.9839,18.9586,18.9755,421557.0
2016-03-17 15:40:00,22.5,22.5,22.45,22.46,474966.0,18.9755,18.9755,18.9333,18.9418,474966.0
2016-03-17 15:45:00,22.46,22.47,22.43,22.45,530808.0,18.9418,18.9502,18.9165,18.9333,530808.0
2016-03-17 15:50:00,22.45,22.47,22.44,22.46,670110.0,18.9333,18.9502,18.9249,18.9418,670110.0
2016-03-17 15:55:00,22.46,22.48,22.44,22.48,1296441.0,18.9418,18.9586,18.9249,18.9586,1296441.0
2016-03-18 09:30:00,22.49,22.49,22.4,22.42,7469190.0,18.9671,18.9671,18.8912,18.908,7469190.0
2016-03-18 09:35:00,22.42,22.46,22.37,22.38,377283.0,18.908,18.9418,18.8659,18.8743,377283.0
2016-03-18 09:40:00,22.38,22.48,22.38,22.48,401451.0,18.8743,18.9586,18.8743,18.9586,401451.0
2016-03-18 09:45:00,22.48,22.56,22.48,22.52,340047.0,18.9586,19.0261,18.9586,18.9924,340047.0
2016-03-18 09:50:00,22.52,22.59,22.51,22.58,360492.0,18.9924,19.0514,18.9839,19.043,360492.0
2016-03-18 09:55:00,22.58,22.59,22.56,22.56,276009.0,19.043,19.0514,19.0261,19.0261,276009.0
2016-03-18 10:00:00,22.56,22.64,22.5,22.56,666492.0,19.0261,19.0936,18.9755,19.0261,666492.0
2016-03-18 10:05:00,22.56,22.57,22.53,22.55,219957.0,19.0261,19.0345,19.0008,19.0177,219957.0
2016-03-18 10:10:00,22.55,22.59,22.55,22.56,249027.0,19.0177,19.0514,19.0177,19.0261,249027.0
2016-03-18 10:15:00,22.56,22.59,22.56,22.58,196269.0,19.0261,19.0514,19.0261,19.043,196269.0
2016-03-18 10:20:00,22.58,22.59,22.57,22.57,157605.0,19.043,19.0514,19.0345,19.0345,157605.0
2016-03-18 10:25:00,22.57,22.6,22.56,22.57,282456.0,19.0345,19.0598,19.0261,19.0345,282456.0
2016-03-18 10:30:00,22.57,22.59,22.56,22.59,246483.0,19.0345,19.0514,19.0261,19.0514,246483.0
2016-03-18 10:35:00,22.59,22.59,22.57,22.59,176736.0,19.0514,19.0514,19.0345,19.0514,176736.0
2016-03-18 10:40:00,22.59,22.64,22.59,22.62,318966.0,19.0514,19.0936,19.0514,19.0767,318966.0
2016-03-18 10:45:00,22.62,22.63,22.61,22.61,235053.0,19.0767,19.0851,19.0683,19.0683,235053.0
2016-03-18 10:50:00,22.61,22.63,22.61,22.62,258666.0,19.0683,19.0851,19.0683,19.0767,258666.0
2016-03-18 10:55:00,22.63,22.63,22.62,22.63,243903.0,19.0851,19.0851,19.0767,19.0851,243903.0
2016-03-18 11:00:00,22.63,22.64,22.62,22.64,198045.0,19.0851,19.0936,19.0767,19.0936,198045.0
2016-03-18 11:05:00,22.64,22.65,22.63,22.65,215271.0,19.0936,19.102,19.0851,19.102,215271.0
2016-03-18 11:10:00,22.65,22.67,22.65,22.65,208089.0,19.102,19.1189,19.102,19.102,208089.0
2016-03-18 11:15:00,22.65,22.68,22.63,22.63,309897.0,19.102,19.1273,19.0851,19.0851,309897.0
2016-03-18 11:20:00,22.63,22.63,22.58,22.6,179883.0,19.0851,19.0851,19.043,19.0598,179883.0
2016-03-18 11:25:00,22.6,22.6,22.56,22.56,134955.0,19.0598,19.0598,19.0261,19.0261,134955.0
2016-03-18 11:30:00,22.56,22.57,22.55,22.56,301527.0,19.0261,19.0345,19.0177,19.0261,301527.0
2016-03-18 11:35:00,22.56,22.57,22.55,22.56,138399.0,19.0261,19.0345,19.0177,19.0261,138399.0
2016-03-18 11:40:00,22.57,22.59,22.57,22.57,249909.0,19.0345,19.0514,19.0345,19.0345,249909.0
2016-03-18 11:45:00,22.57,22.57,22.56,22.57,138861.0,19.0345,19.0345,19.0261,19.0345,138861.0
2016-03-18 11:50:00,22.56,22.57,22.54,22.55,179940.0,19.0261,19.0345,19.0092,19.0177,179940.0
2016-03-18 11:55:00,22.55,22.56,22.54,22.54,93789.0,19.0177,19.0261,19.0092,19.0092,93789.0
2016-03-18 12:00:00,22.54,22.55,22.54,22.55,135483.0,19.0092,19.0177,19.0092,19.0177,135483.0
2016-03-18 12:05:00,22.54,22.55,22.53,22.53,142989.0,19.0092,19.0177,19.0008,19.0008,142989.0
2016-03-18 12:10:00,22.53,22.53,22.52,22.52,157200.0,19.0008,19.0008,18.9924,18.9924,157200.0
2016-03-18 12:15:00,22.52,22.56,22.52,22.55,200604.0,18.9924,19.0261,18.9924,19.0177,200604.0
2016-03-18 12:20:00,22.55,22.6,22.55,22.6,161949.0,19.0177,19.0598,19.0177,19.0598,161949.0
2016-03-18 12:25:00,22.6,22.61,22.59,22.61,161841.0,19.0598,19.0683,19.0514,19.0683,161841.0
2016-03-18 12:30:00,22.61,22.61,22.57,22.57,222588.0,19.0683,19.0683,19.0345,19.0345,222588.0
2016-03-18 12:35:00,22.57,22.58,22.57,22.57,129225.0,19.0345,19.043,19.0345,19.0345,129225.0
2016-03-18 12:40:00,22.57,22.59,22.56,22.59,178350.0,19.0345,19.0514,19.0261,19.0514,178350.0
2016-03-18 12:45:00,22.59,22.62,22.59,22.61,106263.0,19.0514,19.0767,19.0514,19.0683,106263.0
2016-03-18 12:50:00,22.62,22.62,22.61,22.61,88428.0,19.0767,19.0767,19.0683,19.0683,88428.0
2016-03-18 12:55:00,22.61,22.61,22.59,22.6,100482.0,19.0683,19.0683,19.0514,19.0598,100482.0
2016-03-18 13:00:00,22.59,22.6,22.57,22.59,162411.0,19.0514,19.0598,19.0345,19.0514,162411.0
2016-03-18 13:05:00,22.59,22.62,22.59,22.6,148677.0,19.0514,19.0767,19.0514,19.0598,148677.0
2016-03-18 13:10:00,22.6,22.6,22.56,22.56,136197.0,19.0598,19.0598,19.0261,19.0261,136197.0
2016-03-18 13:15:00,22.56,22.57,22.55,22.56,124851.0,19.0261,19.0345,19.0177,19.0261,124851.0
2016-03-18 13:20:00,22.56,22.57,22.56,22.56,228768.0,19.0261,19.0345,19.0261,19.0261,228768.0
2016-03-18 13:25:00,22.57,22.58,22.56,22.56,217164.0,19.0345,19.043,19.0261,19.0261,217164.0
2016-03-18 13:30:00,22.57,22.57,22.56,22.56,92580.0,19.0345,19.0345,19.0261,19.0261,92580.0
2016-03-18 13:35:00,22.56,22.57,22.55,22.55,322143.0,19.0261,19.0345,19.0177,19.0177,322143.0
2016-03-18 13:40:00,22.55,22.56,22.54,22.55,191274.0,19.0177,19.0261,19.0092,19.0177,191274.0
2016-03-18 13:45:00,22.55,22.57,22.54,22.56,146043.0,19.0177,19.0345,19.0092,19.0261,146043.0
2016-03-18 13:50:00,22.56,22.57,22.55,22.56,142620.0,19.0261,19.0345,19.0177,19.0261,142620.0
2016-03-18 13:55:00,22.56,22.57,22.55,22.55,181998.0,19.0261,19.0345,19.0177,19.0177,181998.0
2016-03-18 14:00:00,22.55,22.55,22.52,22.52,242238.0,19.0177,19.0177,18.9924,18.9924,242238.0
2016-03-18 14:05:00,22.52,22.53,22.51,22.52,221628.0,18.9924,19.0008,18.9839,18.9924,221628.0
2016-03-18 14:10:00,22.52,22.53,22.52,22.53,245685.0,18.9924,19.0008,18.9924,19.0008,245685.0
2016-03-18 14:15:00,22.53,22.54,22.53,22.53,292920.0,19.0008,19.0092,19.0008,19.0008,292920.0
2016-03-18 14:20:00,22.53,22.53,22.51,22.52,164553.0,19.0008,19.0008,18.9839,18.9924,164553.0
2016-03-18 14:25:00,22.52,22.54,22.52,22.53,339723.0,18.9924,19.0092,18.9924,19.0008,339723.0
2016-03-18 14:30:00,22.52,22.53,22.52,22.52,169290.0,18.9924,19.0008,18.9924,18.9924,169290.0
2016-03-18 14:35:00,22.52,22.52,22.5,22.51,293313.0,18.9924,18.9924,18.9755,18.9839,293313.0
2016-03-18 14:40:00,22.51,22.52,22.5,22.51,186150.0,18.9839,18.9924,18.9755,18.9839,186150.0
2016-03-18 14:45:00,22.51,22.51,22.5,22.51,175569.0,18.9839,18.9839,18.9755,18.9839,175569.0
2016-03-18 14:50:00,22.51,22.52,22.5,22.5,163536.0,18.9839,18.9924,18.9755,18.9755,163536.0
2016-03-18 14:55:00,22.5,22.51,22.5,22.5,151740.0,18.9755,18.9839,18.9755,18.9755,151740.0
2016-03-18 15:00:00,22.5,22.52,22.5,22.51,245691.0,18.9755,18.9924,18.9755,18.9839,245691.0
2016-03-18 15:05:00,22.51,22.53,22.51,22.52,260514.0,18.9839,19.0008,18.9839,18.9924,260514.0
2016-03-18 15:10:00,22.52,22.55,22.52,22.55,318975.0,18.9924,19.0177,18.9924,19.0177,318975.0
2016-03-18 15:15:00,22.56,22.58,22.55,22.55,254097.0,19.0261,19.043,19.0177,19.0177,254097.0
2016-03-18 15:20:00,22.55,22.56,22.54,22.55,233022.0,19.0177,19.0261,19.0092,19.0177,233022.0
2016-03-18 15:25:00,22.55,22.55,22.52,22.53,403764.0,19.0177,19.0177,18.9924,19.0008,403764.0
2016-03-18 15:30:00,22.53,22.53,22.51,22.51,306228.0,19.0008,19.0008,18.9839,18.9839,306228.0
2016-03-18 15:35:00,22.51,22.52,22.5,22.51,519474.0,18.9839,18.9924,18.9755,18.9839,519474.0
2016-03-18 15:40:00,22.5,22.51,22.46,22.46,884730.0,18.9755,18.9839,18.9418,18.9418,884730.0
2016-03-18 15:45:00,22.45,22.49,22.41,22.47,2518830.0,18.9333,18.9671,18.8996,18.9502,2518830.0
2016-03-18 15:50:00,22.47,22.53,22.47,22.49,1526655.0,18.9502,19.0008,18.9502,18.9671,1526655.0
2016-03-18 15:55:00,22.49,22.49,22.25,22.32,5591229.0,18.9671,18.9671,18.7647,18.8237,5591229.0
2016-03-21 09:30:00,22.34,22.41,22.32,22.39,702483.0,18.8406,18.8996,18.8237,18.8827,702483.0
2016-03-21 09:35:00,22.39,22.41,22.37,22.39,331395.0,18.8827,18.8996,18.8659,18.8827,331395.0
2016-03-21 09:40:00,22.39,22.45,22.37,22.44,326532.0,18.8827,18.9333,18.8659,18.9249,326532.0
2016-03-21 09:45:00,22.44,22.45,22.43,22.44,303483.0,18.9249,18.9333,18.9165,18.9249,303483.0
2016-03-21 09:50:00,22.44,22.45,22.42,22.44,430248.0,18.9249,18.9333,18.908,18.9249,430248.0
2016-03-21 09:55:00,22.44,22.51,22.42,22.51,408906.0,18.9249,18.9839,18.908,18.9839,408906.0
2016-03-21 10:00:00,22.51,22.55,22.5,22.55,275727.0,18.9839,19.0177,18.9755,19.0177,275727.0
2016-03-21 10:05:00,22.55,22.56,22.53,22.54,192156.0,19.0177,19.0261,19.0008,19.0092,192156.0
2016-03-21 10:10:00,22.54,22.55,22.5,22.51,224145.0,19.0092,19.0177,18.9755,18.9839,224145.0
2016-03-21 10:15:00,22.51,22.55,22.51,22.53,202566.0,18.9839,19.0177,18.9839,19.0008,202566.0
2016-03-21 10:20:00,22.52,22.53,22.51,22.51,195747.0,18.9924,19.0008,18.9839,18.9839,195747.0
2016-03-21 10:25:00,22.51,22.51,22.49,22.51,207045.0,18.9839,18.9839,18.9671,18.9839,207045.0
2016-03-21 10:30:00,22.51,22.54,22.5,22.54,352209.0,18.9839,19.0092,18.9755,19.0092,352209.0
2016-03-21 10:35:00,22.54,22.55,22.53,22.53,236376.0,19.0092,19.0177,19.0008,19.0008,236376.0
2016-03-21 10:40:00,22.53,22.56,22.53,22.55,208038.0,19.0008,19.0261,19.0008,19.0177,208038.0
2016-03-21 10:45:00,22.54,22.58,22.54,22.55,186114.0,19.0092,19.043,19.0092,19.0177,186114.0
2016-03-21 10:50:00,22.56,22.57,22.55,22.55,128067.0,19.0261,19.0345,19.0177,19.0177,128067.0
2016-03-21 10:55:00,22.55,22.56,22.55,22.56,271167.0,19.0177,19.0261,19.0177,19.0261,271167.0
2016-03-21 11:00:00,22.56,22.56,22.54,22.54,196749.0,19.0261,19.0261,19.0092,19.0092,196749.0
2016-03-21 11:05:00,22.54,22.56,22.54,22.55,142221.0,19.0092,19.0261,19.0092,19.0177,142221.0
2016-03-21 11:10:00,22.55,22.57,22.55,22.55,233256.0,19.0177,19.0345,19.0177,19.0177,233256.0
2016-03-21 11:15:00,22.55,22.58,22.54,22.58,189552.0,19.0177,19.043,19.0092,19.043,189552.0
2016-03-21 11:20:00,22.57,22.6,22.57,22.6,247830.0,19.0345,19.0598,19.0345,19.0598,247830.0
2016-03-21 11:25:00,22.59,22.61,22.58,22.6,136284.0,19.0514,19.0683,19.043,19.0598,136284.0
2016-03-21 11:30:00,22.6,22.61,22.6,22.61,119592.0,19.0598,19.0683,19.0598,19.0683,119592.0
2016-03-21 11:35:00,22.61,22.61,22.59,22.6,276984.0,19.0683,19.0683,19.0514,19.0598,276984.0
2016-03-21 11:40:00,22.6,22.6,22.59,22.6,323877.0,19.0598,19.0598,19.0514,19.0598,323877.0
2016-03-21 11:45:00,22.6,22.6,22.58,22.59,116109.0,19.0598,19.0598,19.043,19.0514,116109.0
2016-03-21 11:50:00,22.59,22.6,22.58,22.59,112299.0,19.0514,19.0598,19.043,19.0514,112299.0
2016-03-21 11:55:00,22.6,22.6,22.58,22.59,140853.0,19.0598,19.0598,19.043,19.0514,140853.0
2016-03-21 12:00:00,22.58,22.6,22.58,22.58,167874.0,19.043,19.0598,19.043,19.043,167874.0
2016-03-21 12:05:00,22.59,22.59,22.58,22.59,96606.0,19.0514,19.0514,19.043,19.0514,96606.0
2016-03-21 12:10:00,22.59,22.59,22.57,22.57,111063.0,19.0514,19.0514,19.0345,19.0345,111063.0
2016-03-21 12:15:00,22.57,22.58,22.57,22.58,162102.0,19.0345,19.043,19.0345,19.043,162102.0
2016-03-21 12:20:00,22.58,22.59,22.57,22.58,211212.0,19.043,19.0514,19.0345,19.043,211212.0
2016-03-21 12:25:00,22.58,22.6,22.58,22.6,288525.0,19.043,19.0598,19.043,19.0598,288525.0
2016-03-21 12:30:00,22.6,22.63,22.6,22.61,270498.0,19.0598,19.0851,19.0598,19.0683,270498.0
2016-03-21 12:35:00,22.61,22.63,22.61,22.62,223686.0,19.0683,19.0851,19.0683,19.0767,223686.0
2016-03-21 12:40:00,22.62,22.63,22.61,22.62,146814.0,19.0767,19.0851,19.0683,19.0767,146814.0
2016-03-21 12:45:00,22.63,22.65,22.62,22.64,236037.0,19.0851,19.102,19.0767,19.0936,236037.0
2016-03-21 12:50:00,22.64,22.65,22.64,22.64,246201.0,19.0936,19.102,19.0936,19.0936,246201.0
2016-03-21 12:55:00,22.64,22.65,22.64,22.64,212235.0,19.0936,19.102,19.0936,19.0936,212235.0
2016-03-21 13:00:00,22.64,22.67,22.64,22.67,374964.0,19.0936,19.1189,19.0936,19.1189,374964.0
2016-03-21 13:05:00,22.67,22.67,22.66,22.67,170490.0,19.1189,19.1189,19.1104,19.1189,170490.0
2016-03-21 13:10:00,22.67,22.67,22.66,22.67,172728.0,19.1189,19.1189,19.1104,19.1189,172728.0
2016-03-21 13:15:00,22.66,22.69,22.65,22.69,340650.0,19.1104,19.1357,19.102,19.1357,340650.0
2016-03-21 13:20:00,22.69,22.69,22.68,22.68,334389.0,19.1357,19.1357,19.1273,19.1273,334389.0
2016-03-21 13:25:00,22.68,22.73,22.68,22.71,653442.0,19.1273,19.1695,19.1273,19.1526,653442.0
2016-03-21 13:30:00,22.71,22.74,22.71,22.74,589149.0,19.1526,19.1779,19.1526,19.1779,589149.0
2016-03-21 13:35:00,22.74,22.74,22.72,22.74,423159.0,19.1779,19.1779,19.161,19.1779,423159.0
2016-03-21 13:40:00,22.74,22.75,22.74,22.75,283770.0,19.1779,19.1863,19.1779,19.1863,283770.0
2016-03-21 13:45:00,22.75,22.75,22.75,22.75,153783.0,19.1863,19.1863,19.1863,19.1863,153783.0
2016-03-21 13:50:00,22.75,22.75,22.72,22.75,269511.0,19.1863,19.1863,19.161,19.1863,269511.0
2016-03-21 13:55:00,22.75,22.79,22.75,22.79,403413.0,19.1863,19.2201,19.1863,19.2201,403413.0
2016-03-21 14:00:00,22.79,22.79,22.75,22.77,238968.0,19.2201,19.2201,19.1863,19.2032,238968.0
2016-03-21 14:05:00,22.77,22.77,22.74,22.74,218058.0,19.2032,19.2032,19.1779,19.1779,218058.0
2016-03-21 14:10:00,22.74,22.75,22.72,22.74,367242.0,19.1779,19.1863,19.161,19.1779,367242.0
2016-03-21 14:15:00,22.74,22.74,22.73,22.73,221154.0,19.1779,19.1779,19.1695,19.1695,221154.0
2016-03-21 14:20:00,22.73,22.77,22.73,22.77,219018.0,19.1695,19.2032,19.1695,19.2032,219018.0
2016-03-21 14:25:00,22.77,22.77,22.74,22.74,192678.0,19.2032,19.2032,19.1779,19.1779,192678.0
2016-03-21 14:30:00,22.74,22.76,22.73,22.75,174126.0,19.1779,19.1948,19.1695,19.1863,174126.0
2016-03-21 14:35:00,22.75,22.76,22.74,22.76,154962.0,19.1863,19.1948,19.1779,19.1948,154962.0
2016-03-21 14:40:00,22.76,22.76,22.75,22.75,256773.0,19.1948,19.1948,19.1863,19.1863,256773.0
2016-03-21 14:45:00,22.75,22.76,22.74,22.75,185430.0,19.1863,19.1948,19.1779,19.1863,185430.0
2016-03-21 14:50:00,22.75,22.78,22.75,22.78,368640.0,19.1863,19.2116,19.1863,19.2116,368640.0
2016-03-21 14:55:00,22.78,22.79,22.77,22.79,182751.0,19.2116,19.2201,19.2032,19.2201,182751.0
2016-03-21 15:00:00,22.79,22.79,22.75,22.76,331182.0,19.2201,19.2201,19.1863,19.1948,331182.0
2016-03-21 15:05:00,22.75,22.76,22.75,22.76,165636.0,19.1863,19.1948,19.1863,19.1948,165636.0
2016-03-21 15:10:00,22.76,22.78,22.76,22.78,227514.0,19.1948,19.2116,19.1948,19.2116,227514.0
2016-03-21 15:15:00,22.78,22.78,22.76,22.76,242718.0,19.2116,19.2116,19.1948,19.1948,242718.0
2016-03-21 15:20:00,22.76,22.76,22.74,22.74,269388.0,19.1948,19.1948,19.1779,19.1779,269388.0
2016-03-21 15:25:00,22.74,22.75,22.72,22.72,360135.0,19.1779,19.1863,19.161,19.161,360135.0
2016-03-21 15:30:00,22.72,22.72,22.7,22.71,628635.0,19.161,19.161,19.1442,19.1526,628635.0
2016-03-21 15:35:00,22.71,22.72,22.7,22.71,389154.0,19.1526,19.161,19.1442,19.1526,389154.0
2016-03-21 15:40:00,22.7,22.72,22.7,22.71,453678.0,19.1442,19.161,19.1442,19.1526,453678.0
2016-03-21 15:45:00,22.71,22.71,22.69,22.69,536823.0,19.1526,19.1526,19.1357,19.1357,536823.0
2016-03-21 15:50:00,22.69,22.7,22.68,22.69,700548.0,19.1357,19.1442,19.1273,19.1357,700548.0
2016-03-21 15:55:00,22.69,22.69,22.65,22.66,1817655.0,19.1357,19.1357,19.102,19.1104,1817655.0
2016-03-22 09:30:00,22.67,22.87,22.66,22.83,807216.0,19.1189,19.2875,19.1104,19.2538,807216.0
2016-03-22 09:35:00,22.83,22.89,22.79,22.85,790959.0,19.2538,19.3044,19.2201,19.2707,790959.0
2016-03-22 09:40:00,22.86,22.87,22.83,22.83,475980.0,19.2791,19.2875,19.2538,19.2538,475980.0
2016-03-22 09:45:00,22.84,22.84,22.68,22.69,374862.0,19.2622,19.2622,19.1273,19.1357,374862.0
2016-03-22 09:50:00,22.69,22.74,22.68,22.71,343623.0,19.1357,19.1779,19.1273,19.1526,343623.0
2016-03-22 09:55:00,22.71,22.73,22.68,22.71,297318.0,19.1526,19.1695,19.1273,19.1526,297318.0
2016-03-22 10:00:00,22.71,22.72,22.66,22.66,355014.0,19.1526,19.161,19.1104,19.1104,355014.0
2016-03-22 10:05:00,22.66,22.66,22.62,22.65,251733.0,19.1104,19.1104,19.0767,19.102,251733.0
2016-03-22 10:10:00,22.65,22.66,22.61,22.61,259647.0,19.102,19.1104,19.0683,19.0683,259647.0
2016-03-22 10:15:00,22.61,22.66,22.61,22.65,323043.0,19.0683,19.1104,19.0683,19.102,323043.0
2016-03-22 10:20:00,22.65,22.69,22.64,22.68,251001.0,19.102,19.1357,19.0936,19.1273,251001.0
2016-03-22 10:25:00,22.69,22.71,22.68,22.68,217188.0,19.1357,19.1526,19.1273,19.1273,217188.0
2016-03-22 10:30:00,22.69,22.69,22.65,22.66,245094.0,19.1357,19.1357,19.102,19.1104,245094.0
2016-03-22 10:35:00,22.66,22.69,22.66,22.69,282642.0,19.1104,19.1357,19.1104,19.1357,282642.0
2016-03-22 10:40:00,22.69,22.69,22.66,22.67,270408.0,19.1357,19.1357,19.1104,19.1189,270408.0
2016-03-22 10:45:00,22.67,22.67,22.65,22.67,229113.0,19.1189,19.1189,19.102,19.1189,229113.0
2016-03-22 10:50:00,22.67,22.67,22.65,22.66,198270.0,19.1189,19.1189,19.102,19.1104,198270.0
2016-03-22 10:55:00,22.66,22.67,22.63,22.63,225750.0,19.1104,19.1189,19.0851,19.0851,225750.0
2016-03-22 11:00:00,22.63,22.66,22.63,22.66,230088.0,19.0851,19.1104,19.0851,19.1104,230088.0
2016-03-22 11:05:00,22.66,22.68,22.65,22.68,205176.0,19.1104,19.1273,19.102,19.1273,205176.0
2016-03-22 11:10:00,22.68,22.68,22.66,22.67,126663.0,19.1273,19.1273,19.1104,19.1189,126663.0
2016-03-22 11:15:00,22.67,22.67,22.65,22.66,312696.0,19.1189,19.1189,19.102,19.1104,312696.0
2016-03-22 11:20:00,22.66,22.67,22.65,22.66,203553.0,19.1104,19.1189,19.102,19.1104,203553.0
2016-03-22 11:25:00,22.66,22.67,22.65,22.65,142434.0,19.1104,19.1189,19.102,19.102,142434.0
2016-03-22 11:30:00,22.65,22.65,22.6,22.6,153552.0,19.102,19.102,19.0598,19.0598,153552.0
2016-03-22 11:35:00,22.6,22.64,22.6,22.63,174867.0,19.0598,19.0936,19.0598,19.0851,174867.0
2016-03-22 11:40:00,22.63,22.64,22.63,22.64,162066.0,19.0851,19.0936,19.0851,19.0936,162066.0
2016-03-22 11:45:00,22.64,22.64,22.63,22.63,200979.0,19.0936,19.0936,19.0851,19.0851,200979.0
2016-03-22 11:50:00,22.63,22.64,22.63,22.63,199911.0,19.0851,19.0936,19.0851,19.0851,199911.0
2016-03-22 11:55:00,22.63,22.64,22.61,22.63,161721.0,19.0851,19.0936,19.0683,19.0851,161721.0
2016-03-22 12:00:00,22.63,22.64,22.63,22.63,122841.0,19.0851,19.0936,19.0851,19.0851,122841.0
2016-03-22 12:05:00,22.64,22.64,22.62,22.62,149178.0,19.0936,19.0936,19.0767,19.0767,149178.0
2016-03-22 12:10:00,22.62,22.65,22.62,22.65,133482.0,19.0767,19.102,19.0767,19.102,133482.0
2016-03-22 12:15:00,22.64,22.65,22.64,22.64,108084.0,19.0936,19.102,19.0936,19.0936,108084.0
2016-03-22 12:20:00,22.64,22.65,22.64,22.64,133908.0,19.0936,19.102,19.0936,19.0936,133908.0
2016-03-22 12:25:00,22.64,22.66,22.64,22.65,207102.0,19.0936,19.1104,19.0936,19.102,207102.0
2016-03-22 12:30:00,22.65,22.66,22.65,22.65,131502.0,19.102,19.1104,19.102,19.102,131502.0
2016-03-22 12:35:00,22.65,22.66,22.65,22.65,159903.0,19.102,19.1104,19.102,19.102,159903.0
2016-03-22 12:40:00,22.65,22.66,22.65,22.65,149985.0,19.102,19.1104,19.102,19.102,149985.0
2016-03-22 12:45:00,22.65,22.66,22.63,22.65,138924.0,19.102,19.1104,19.0851,19.102,138924.0
2016-03-22 12:50:00,22.65,22.66,22.64,22.65,127590.0,19.102,19.1104,19.0936,19.102,127590.0
2016-03-22 12:55:00,22.65,22.67,22.65,22.66,184872.0,19.102,19.1189,19.102,19.1104,184872.0
2016-03-22 13:00:00,22.66,22.69,22.66,22.68,172866.0,19.1104,19.1357,19.1104,19.1273,172866.0
2016-03-22 13:05:00,22.68,22.69,22.68,22.68,132624.0,19.1273,19.1357,19.1273,19.1273,132624.0
2016-03-22 13:10:00,22.69,22.69,22.68,22.69,227319.0,19.1357,19.1357,19.1273,19.1357,227319.0
2016-03-22 13:15:00,22.69,22.69,22.68,22.68,230052.0,19.1357,19.1357,19.1273,19.1273,230052.0
2016-03-22 13:20:00,22.68,22.68,22.66,22.68,105771.0,19.1273,19.1273,19.1104,19.1273,105771.0
2016-03-22 13:25:00,22.68,22.7,22.68,22.7,155268.0,19.1273,19.1442,19.1273,19.1442,155268.0
2016-03-22 13:30:00,22.7,22.71,22.7,22.71,487554.0,19.1442,19.1526,19.1442,19.1526,487554.0
2016-03-22 13:35:00,22.71,22.72,22.7,22.72,131100.0,19.1526,19.161,19.1442,19.161,131100.0
2016-03-22 13:40:00,22.72,22.73,22.69,22.7,155373.0,19.161,19.1695,19.1357,19.1442,155373.0
2016-03-22 13:45:00,22.7,22.72,22.7,22.72,114417.0,19.1442,19.161,19.1442,19.161,114417.0
2016-03-22 13:50:00,22.72,22.73,22.71,22.71,144942.0,19.161,19.1695,19.1526,19.1526,144942.0
2016-03-22 13:55:00,22.71,22.72,22.71,22.71,136128.0,19.1526,19.161,19.1526,19.1526,136128.0
2016-03-22 14:00:00,22.71,22.72,22.7,22.72,297660.0,19.1526,19.161,19.1442,19.161,297660.0
2016-03-22 14:05:00,22.72,22.73,22.71,22.71,238167.0,19.161,19.1695,19.1526,19.1526,238167.0
2016-03-22 14:10:00,22.71,22.72,22.7,22.72,84825.0,19.1526,19.161,19.1442,19.161,84825.0
2016-03-22 14:15:00,22.72,22.72,22.7,22.71,207732.0,19.161,19.161,19.1442,19.1526,207732.0
2016-03-22 14:20:00,22.71,22.72,22.71,22.71,136485.0,19.1526,19.161,19.1526,19.1526,136485.0
2016-03-22 14:25:00,22.71,22.72,22.71,22.71,138324.0,19.1526,19.161,19.1526,19.1526,138324.0
2016-03-22 14:30:00,22.71,22.72,22.7,22.71,164841.0,19.1526,19.161,19.1442,19.1526,164841.0
2016-03-22 14:35:00,22.71,22.71,22.69,22.7,109803.0,19.1526,19.1526,19.1357,19.1442,109803.0
2016-03-22 14:40:00,22.7,22.71,22.7,22.71,202887.0,19.1442,19.1526,19.1442,19.1526,202887.0
2016-03-22 14:45:00,22.71,22.71,22.71,22.71,85143.0,19.1526,19.1526,19.1526,19.1526,85143.0
2016-03-22 14:50:00,22.71,22.71,22.69,22.7,274962.0,19.1526,19.1526,19.1357,19.1442,274962.0
2016-03-22 14:55:00,22.7,22.71,22.67,22.67,211860.0,19.1442,19.1526,19.1189,19.1189,211860.0
2016-03-22 15:00:00,22.67,22.67,22.66,22.67,184155.0,19.1189,19.1189,19.1104,19.1189,184155.0
2016-03-22 15:05:00,22.67,22.67,22.64,22.65,210810.0,19.1189,19.1189,19.0936,19.102,210810.0
2016-03-22 15:10:00,22.65,22.65,22.64,22.65,173865.0,19.102,19.102,19.0936,19.102,173865.0
2016-03-22 15:15:00,22.65,22.65,22.62,22.65,186411.0,19.102,19.102,19.0767,19.102,186411.0
2016-03-22 15:20:00,22.64,22.65,22.64,22.64,200478.0,19.0936,19.102,19.0936,19.0936,200478.0
2016-03-22 15:25:00,22.64,22.64,22.63,22.63,181779.0,19.0936,19.0936,19.0851,19.0851,181779.0
2016-03-22 15:30:00,22.64,22.64,22.62,22.64,363840.0,19.0936,19.0936,19.0767,19.0936,363840.0
2016-03-22 15:35:00,22.64,22.65,22.64,22.64,376242.0,19.0936,19.102,19.0936,19.0936,376242.0
2016-03-22 15:40:00,22.64,22.65,22.63,22.63,281034.0,19.0936,19.102,19.0851,19.0851,281034.0
2016-03-22 15:45:00,22.63,22.65,22.62,22.63,355539.0,19.0851,19.102,19.0767,19.0851,355539.0
2016-03-22 15:50:00,22.63,22.64,22.62,22.62,495738.0,19.0851,19.0936,19.0767,19.0767,495738.0
2016-03-22 15:55:00,22.62,22.64,22.62,22.63,717324.0,19.0767,19.0936,19.0767,19.0851,717324.0
2016-03-23 09:30:00,22.67,22.7,22.59,22.61,404703.0,19.1189,19.1442,19.0514,19.0683,404703.0
2016-03-23 09:35:00,22.61,22.63,22.6,22.61,211110.0,19.0683,19.0851,19.0598,19.0683,211110.0
2016-03-23 09:40:00,22.6,22.62,22.57,22.59,122922.0,19.0598,19.0767,19.0345,19.0514,122922.0
2016-03-23 09:45:00,22.59,22.63,22.57,22.59,211119.0,19.0514,19.0851,19.0345,19.0514,211119.0
2016-03-23 09:50:00,22.59,22.62,22.59,22.6,126654.0,19.0514,19.0767,19.0514,19.0598,126654.0
2016-03-23 09:55:00,22.6,22.61,22.59,22.6,153792.0,19.0598,19.0683,19.0514,19.0598,153792.0
2016-03-23 10:00:00,22.6,22.6,22.58,22.58,122400.0,19.0598,19.0598,19.043,19.043,122400.0
2016-03-23 10:05:00,22.58,22.59,22.56,22.58,310329.0,19.043,19.0514,19.0261,19.043,310329.0
2016-03-23 10:10:00,22.58,22.61,22.57,22.59,160581.0,19.043,19.0683,19.0345,19.0514,160581.0
2016-03-23 10:15:00,22.59,22.61,22.58,22.59,130080.0,19.0514,19.0683,19.043,19.0514,130080.0
2016-03-23 10:20:00,22.59,22.59,22.58,22.59,95640.0,19.0514,19.0514,19.043,19.0514,95640.0
2016-03-23 10:25:00,22.59,22.6,22.58,22.58,68817.0,19.0514,19.0598,19.043,19.043,68817.0
2016-03-23 10:30:00,22.58,22.61,22.58,22.58,237450.0,19.043,19.0683,19.043,19.043,237450.0
2016-03-23 10:35:00,22.58,22.58,22.56,22.57,190851.0,19.043,19.043,19.0261,19.0345,190851.0
2016-03-23 10:40:00,22.57,22.59,22.57,22.58,105843.0,19.0345,19.0514,19.0345,19.043,105843.0
2016-03-23 10:45:00,22.58,22.59,22.57,22.58,138801.0,19.043,19.0514,19.0345,19.043,138801.0
2016-03-23 10:50:00,22.58,22.59,22.58,22.58,121314.0,19.043,19.0514,19.043,19.043,121314.0
2016-03-23 10:55:00,22.58,22.59,22.57,22.58,319620.0,19.043,19.0514,19.0345,19.043,319620.0
2016-03-23 11:00:00,22.58,22.59,22.57,22.58,154674.0,19.043,19.0514,19.0345,19.043,154674.0
2016-03-23 11:05:00,22.58,22.59,22.58,22.59,244227.0,19.043,19.0514,19.043,19.0514,244227.0
2016-03-23 11:10:00,22.59,22.64,22.58,22.63,232788.0,19.0514,19.0936,19.043,19.0851,232788.0
2016-03-23 11:15:00,22.63,22.64,22.61,22.63,106698.0,19.0851,19.0936,19.0683,19.0851,106698.0
2016-03-23 11:20:00,22.63,22.63,22.62,22.62,162624.0,19.0851,19.0851,19.0767,19.0767,162624.0
2016-03-23 11:25:00,22.62,22.63,22.6,22.6,177129.0,19.0767,19.0851,19.0598,19.0598,177129.0
2016-03-23 11:30:00,22.6,22.62,22.59,22.61,108168.0,19.0598,19.0767,19.0514,19.0683,108168.0
2016-03-23 11:35:00,22.61,22.62,22.6,22.62,117600.0,19.0683,19.0767,19.0598,19.0767,117600.0
2016-03-23 11:40:00,22.61,22.62,22.6,22.62,86925.0,19.0683,19.0767,19.0598,19.0767,86925.0
2016-03-23 11:45:00,22.62,22.63,22.62,22.62,113703.0,19.0767,19.0851,19.0767,19.0767,113703.0
2016-03-23 11:50:00,22.62,22.62,22.61,22.62,91545.0,19.0767,19.0767,19.0683,19.0767,91545.0
2016-03-23 11:55:00,22.62,22.62,22.61,22.62,146037.0,19.0767,19.0767,19.0683,19.0767,146037.0
2016-03-23 12:00:00,22.62,22.62,22.62,22.62,78195.0,19.0767,19.0767,19.0767,19.0767,78195.0
2016-03-23 12:05:00,22.62,22.62,22.61,22.62,82536.0,19.0767,19.0767,19.0683,19.0767,82536.0
2016-03-23 12:10:00,22.62,22.63,22.62,22.62,110151.0,19.0767,19.0851,19.0767,19.0767,110151.0
2016-03-23 12:15:00,22.62,22.62,22.59,22.6,297321.0,19.0767,19.0767,19.0514,19.0598,297321.0
2016-03-23 12:20:00,22.61,22.61,22.6,22.6,282084.0,19.0683,19.0683,19.0598,19.0598,282084.0
2016-03-23 12:25:00,22.6,22.61,22.6,22.61,188919.0,19.0598,19.0683,19.0598,19.0683,188919.0
2016-03-23 12:30:00,22.61,22.61,22.6,22.61,348357.0,19.0683,19.0683,19.0598,19.0683,348357.0
2016-03-23 12:35:00,22.61,22.61,22.61,22.61,89619.0,19.0683,19.0683,19.0683,19.0683,89619.0
2016-03-23 12:40:00,22.61,22.61,22.6,22.6,118290.0,19.0683,19.0683,19.0598,19.0598,118290.0
2016-03-23 12:45:00,22.61,22.61,22.6,22.61,231849.0,19.0683,19.0683,19.0598,19.0683,231849.0
2016-03-23 12:50:00,22.61,22.61,22.59,22.6,123216.0,19.0683,19.0683,19.0514,19.0598,123216.0
2016-03-23 12:55:00,22.6,22.6,22.59,22.6,67527.0,19.0598,19.0598,19.0514,19.0598,67527.0
2016-03-23 13:00:00,22.6,22.61,22.6,22.6,233664.0,19.0598,19.0683,19.0598,19.0598,233664.0
2016-03-23 13:05:00,22.6,22.61,22.6,22.6,55731.0,19.0598,19.0683,19.0598,19.0598,55731.0
2016-03-23 13:10:00,22.61,22.61,22.59,22.6,145443.0,19.0683,19.0683,19.0514,19.0598,145443.0
2016-03-23 13:15:00,22.6,22.6,22.59,22.6,191865.0,19.0598,19.0598,19.0514,19.0598,191865.0
2016-03-23 13:20:00,22.6,22.61,22.59,22.59,131778.0,19.0598,19.0683,19.0514,19.0514,131778.0
2016-03-23 13:25:00,22.59,22.6,22.58,22.59,102618.0,19.0514,19.0598,19.043,19.0514,102618.0
2016-03-23 13:30:00,22.6,22.6,22.58,22.58,125958.0,19.0598,19.0598,19.043,19.043,125958.0
2016-03-23 13:35:00,22.59,22.59,22.57,22.59,222156.0,19.0514,19.0514,19.0345,19.0514,222156.0
2016-03-23 13:40:00,22.59,22.59,22.58,22.58,140226.0,19.0514,19.0514,19.043,19.043,140226.0
2016-03-23 13:45:00,22.59,22.61,22.58,22.61,157830.0,19.0514,19.0683,19.043,19.0683,157830.0
2016-03-23 13:50:00,22.61,22.61,22.6,22.6,120180.0,19.0683,19.0683,19.0598,19.0598,120180.0
2016-03-23 13:55:00,22.6,22.61,22.6,22.61,39882.0,19.0598,19.0683,19.0598,19.0683,39882.0
2016-03-23 14:00:00,22.61,22.61,22.6,22.6,269061.0,19.0683,19.0683,19.0598,19.0598,269061.0
2016-03-23 14:05:00,22.61,22.62,22.6,22.61,86649.0,19.0683,19.0767,19.0598,19.0683,86649.0
2016-03-23 14:10:00,22.61,22.61,22.6,22.6,72468.0,19.0683,19.0683,19.0598,19.0598,72468.0
2016-03-23 14:15:00,22.6,22.61,22.6,22.61,174096.0,19.0598,19.0683,19.0598,19.0683,174096.0
2016-03-23 14:20:00,22.6,22.61,22.59,22.61,156597.0,19.0598,19.0683,19.0514,19.0683,156597.0
2016-03-23 14:25:00,22.61,22.61,22.58,22.6,223092.0,19.0683,19.0683,19.043,19.0598,223092.0
2016-03-23 14:30:00,22.6,22.61,22.58,22.59,160143.0,19.0598,19.0683,19.043,19.0514,160143.0
2016-03-23 14:35:00,22.59,22.6,22.56,22.56,383028.0,19.0514,19.0598,19.0261,19.0261,383028.0
2016-03-23 14:40:00,22.56,22.57,22.56,22.57,286434.0,19.0261,19.0345,19.0261,19.0345,286434.0
2016-03-23 14:45:00,22.57,22.57,22.52,22.53,428637.0,19.0345,19.0345,18.9924,19.0008,428637.0
2016-03-23 14:50:00,22.53,22.54,22.5,22.52,251379.0,19.0008,19.0092,18.9755,18.9924,251379.0
2016-03-23 14:55:00,22.52,22.53,22.51,22.51,263157.0,18.9924,19.0008,18.9839,18.9839,263157.0
2016-03-23 15:00:00,22.51,22.52,22.48,22.49,296952.0,18.9839,18.9924,18.9586,18.9671,296952.0
2016-03-23 15:05:00,22.49,22.51,22.48,22.5,325992.0,18.9671,18.9839,18.9586,18.9755,325992.0
2016-03-23 15:10:00,22.5,22.51,22.49,22.5,295233.0,18.9755,18.9839,18.9671,18.9755,295233.0
2016-03-23 15:15:00,22.5,22.51,22.5,22.51,207486.0,18.9755,18.9839,18.9755,18.9839,207486.0
2016-03-23 15:20:00,22.51,22.51,22.48,22.48,283575.0,18.9839,18.9839,18.9586,18.9586,283575.0
2016-03-23 15:25:00,22.48,22.5,22.48,22.5,331926.0,18.9586,18.9755,18.9586,18.9755,331926.0
2016-03-23 15:30:00,22.5,22.51,22.49,22.5,324066.0,18.9755,18.9839,18.9671,18.9755,324066.0
2016-03-23 15:35:00,22.5,22.51,22.49,22.5,313716.0,18.9755,18.9839,18.9671,18.9755,313716.0
2016-03-23 15:40:00,22.5,22.51,22.5,22.5,222732.0,18.9755,18.9839,18.9755,18.9755,222732.0
2016-03-23 15:45:00,22.5,22.53,22.49,22.52,350964.0,18.9755,19.0008,18.9671,18.9924,350964.0
2016-03-23 15:50:00,22.52,22.53,22.51,22.52,306783.0,18.9924,19.0008,18.9839,18.9924,306783.0
2016-03-23 15:55:00,22.51,22.52,22.49,22.49,730587.0,18.9839,18.9924,18.9671,18.9671,730587.0
2016-03-24 09:30:00,22.48,22.58,22.46,22.53,477150.0,18.9586,19.043,18.9418,19.0008,477150.0
2016-03-24 09:35:00,22.52,22.55,22.51,22.54,155610.0,18.9924,19.0177,18.9839,19.0092,155610.0
2016-03-24 09:40:00,22.54,22.55,22.48,22.51,276696.0,19.0092,19.0177,18.9586,18.9839,276696.0
2016-03-24 09:45:00,22.5,22.55,22.5,22.54,268944.0,18.9755,19.0177,18.9755,19.0092,268944.0
2016-03-24 09:50:00,22.54,22.54,22.48,22.53,479661.0,19.0092,19.0092,18.9586,19.0008,479661.0
2016-03-24 09:55:00,22.53,22.55,22.49,22.54,258132.0,19.0008,19.0177,18.9671,19.0092,258132.0
2016-03-24 10:00:00,22.53,22.55,22.53,22.54,163707.0,19.0008,19.0177,19.0008,19.0092,163707.0
2016-03-24 10:05:00,22.54,22.55,22.52,22.54,129660.0,19.0092,19.0177,18.9924,19.0092,129660.0
2016-03-24 10:10:00,22.54,22.58,22.53,22.58,140007.0,19.0092,19.043,19.0008,19.043,140007.0
2016-03-24 10:15:00,22.58,22.58,22.55,22.57,217848.0,19.043,19.043,19.0177,19.0345,217848.0
2016-03-24 10:20:00,22.57,22.59,22.57,22.58,143937.0,19.0345,19.0514,19.0345,19.043,143937.0
2016-03-24 10:25:00,22.58,22.58,22.56,22.57,121272.0,19.043,19.043,19.0261,19.0345,121272.0
2016-03-24 10:30:00,22.57,22.58,22.55,22.56,128865.0,19.0345,19.043,19.0177,19.0261,128865.0
2016-03-24 10:35:00,22.56,22.56,22.52,22.53,338136.0,19.0261,19.0261,18.9924,19.0008,338136.0
2016-03-24 10:40:00,22.53,22.54,22.5,22.53,1454286.0,19.0008,19.0092,18.9755,19.0008,1454286.0
2016-03-24 10:45:00,22.53,22.53,22.51,22.51,207078.0,19.0008,19.0008,18.9839,18.9839,207078.0
2016-03-24 10:50:00,22.51,22.53,22.51,22.53,259836.0,18.9839,19.0008,18.9839,19.0008,259836.0
2016-03-24 10:55:00,22.54,22.54,22.53,22.54,80064.0,19.0092,19.0092,19.0008,19.0092,80064.0
2016-03-24 11:00:00,22.54,22.59,22.54,22.59,153228.0,19.0092,19.0514,19.0092,19.0514,153228.0
2016-03-24 11:05:00,22.58,22.59,22.58,22.59,133212.0,19.043,19.0514,19.043,19.0514,133212.0
2016-03-24 11:10:00,22.59,22.61,22.59,22.61,115278.0,19.0514,19.0683,19.0514,19.0683,115278.0
2016-03-24 11:15:00,22.61,22.62,22.57,22.58,344097.0,19.0683,19.0767,19.0345,19.043,344097.0
2016-03-24 11:20:00,22.58,22.58,22.56,22.58,86583.0,19.043,19.043,19.0261,19.043,86583.0
2016-03-24 11:25:00,22.57,22.58,22.56,22.56,99537.0,19.0345,19.043,19.0261,19.0261,99537.0
2016-03-24 11:30:00,22.56,22.57,22.56,22.56,54912.0,19.0261,19.0345,19.0261,19.0261,54912.0
2016-03-24 11:35:00,22.56,22.58,22.56,22.58,71235.0,19.0261,19.043,19.0261,19.043,71235.0
2016-03-24 11:40:00,22.58,22.58,22.57,22.58,73296.0,19.043,19.043,19.0345,19.043,73296.0
2016-03-24 11:45:00,22.58,22.59,22.57,22.59,229584.0,19.043,19.0514,19.0345,19.0514,229584.0
2016-03-24 11:50:00,22.58,22.61,22.58,22.6,148851.0,19.043,19.0683,19.043,19.0598,148851.0
2016-03-24 11:55:00,22.6,22.61,22.57,22.58,250608.0,19.0598,19.0683,19.0345,19.043,250608.0
2016-03-24 12:00:00,22.58,22.6,22.58,22.6,101637.0,19.043,19.0598,19.043,19.0598,101637.0
2016-03-24 12:05:00,22.59,22.6,22.59,22.59,96444.0,19.0514,19.0598,19.0514,19.0514,96444.0
2016-03-24 12:10:00,22.59,22.59,22.57,22.57,73968.0,19.0514,19.0514,19.0345,19.0345,73968.0
2016-03-24 12:15:00,22.57,22.58,22.57,22.57,79686.0,19.0345,19.043,19.0345,19.0345,79686.0
2016-03-24 12:20:00,22.57,22.59,22.57,22.59,103962.0,19.0345,19.0514,19.0345,19.0514,103962.0
2016-03-24 12:25:00,22.59,22.6,22.57,22.57,91119.0,19.0514,19.0598,19.0345,19.0345,91119.0
2016-03-24 12:30:00,22.57,22.58,22.56,22.57,127281.0,19.0345,19.043,19.0261,19.0345,127281.0
2016-03-24 12:35:00,22.57,22.57,22.56,22.56,110649.0,19.0345,19.0345,19.0261,19.0261,110649.0
2016-03-24 12:40:00,22.56,22.57,22.54,22.56,191139.0,19.0261,19.0345,19.0092,19.0261,191139.0
2016-03-24 12:45:00,22.56,22.57,22.53,22.57,341334.0,19.0261,19.0345,19.0008,19.0345,341334.0
2016-03-24 12:50:00,22.57,22.57,22.56,22.56,59961.0,19.0345,19.0345,19.0261,19.0261,59961.0
2016-03-24 12:55:00,22.56,22.58,22.56,22.56,75330.0,19.0261,19.043,19.0261,19.0261,75330.0
2016-03-24 13:00:00,22.56,22.57,22.56,22.56,64836.0,19.0261,19.0345,19.0261,19.0261,64836.0
2016-03-24 13:05:00,22.56,22.58,22.56,22.57,89091.0,19.0261,19.043,19.0261,19.0345,89091.0
2016-03-24 13:10:00,22.57,22.58,22.56,22.56,84060.0,19.0345,19.043,19.0261,19.0261,84060.0
2016-03-24 13:15:00,22.56,22.57,22.55,22.57,78966.0,19.0261,19.0345,19.0177,19.0345,78966.0
2016-03-24 13:20:00,22.57,22.58,22.56,22.58,75291.0,19.0345,19.043,19.0261,19.043,75291.0
2016-03-24 13:25:00,22.58,22.58,22.57,22.58,81819.0,19.043,19.043,19.0345,19.043,81819.0
2016-03-24 13:30:00,22.58,22.59,22.58,22.58,86991.0,19.043,19.0514,19.043,19.043,86991.0
2016-03-24 13:35:00,22.58,22.58,22.56,22.57,134196.0,19.043,19.043,19.0261,19.0345,134196.0
2016-03-24 13:40:00,22.56,22.58,22.56,22.57,66663.0,19.0261,19.043,19.0261,19.0345,66663.0
2016-03-24 13:45:00,22.58,22.58,22.57,22.58,119325.0,19.043,19.043,19.0345,19.043,119325.0
2016-03-24 13:50:00,22.58,22.59,22.58,22.58,146196.0,19.043,19.0514,19.043,19.043,146196.0
2016-03-24 13:55:00,22.58,22.59,22.57,22.58,85689.0,19.043,19.0514,19.0345,19.043,85689.0
2016-03-24 14:00:00,22.59,22.59,22.58,22.58,67539.0,19.0514,19.0514,19.043,19.043,67539.0
2016-03-24 14:05:00,22.58,22.59,22.56,22.57,307707.0,19.043,19.0514,19.0261,19.0345,307707.0
2016-03-24 14:10:00,22.57,22.57,22.56,22.57,60546.0,19.0345,19.0345,19.0261,19.0345,60546.0
2016-03-24 14:15:00,22.57,22.57,22.55,22.55,116112.0,19.0345,19.0345,19.0177,19.0177,116112.0
2016-03-24 14:20:00,22.55,22.58,22.55,22.57,196788.0,19.0177,19.043,19.0177,19.0345,196788.0
2016-03-24 14:25:00,22.57,22.59,22.57,22.59,176271.0,19.0345,19.0514,19.0345,19.0514,176271.0
2016-03-24 14:30:00,22.59,22.6,22.58,22.6,191439.0,19.0514,19.0598,19.043,19.0598,191439.0
2016-03-24 14:35:00,22.6,22.62,22.6,22.61,126921.0,19.0598,19.0767,19.0598,19.0683,126921.0
2016-03-24 14:40:00,22.61,22.65,22.61,22.64,678582.0,19.0683,19.102,19.0683,19.0936,678582.0
2016-03-24 14:45:00,22.65,22.68,22.64,22.67,396039.0,19.102,19.1273,19.0936,19.1189,396039.0
2016-03-24 14:50:00,22.67,22.68,22.64,22.65,389241.0,19.1189,19.1273,19.0936,19.102,389241.0
2016-03-24 14:55:00,22.65,22.67,22.64,22.66,217980.0,19.102,19.1189,19.0936,19.1104,217980.0
2016-03-24 15:00:00,22.66,22.66,22.63,22.64,204252.0,19.1104,19.1104,19.0851,19.0936,204252.0
2016-03-24 15:05:00,22.64,22.64,22.63,22.63,297438.0,19.0936,19.0936,19.0851,19.0851,297438.0
2016-03-24 15:10:00,22.63,22.65,22.63,22.65,207921.0,19.0851,19.102,19.0851,19.102,207921.0
2016-03-24 15:15:00,22.65,22.67,22.65,22.67,170964.0,19.102,19.1189,19.102,19.1189,170964.0
2016-03-24 15:20:00,22.67,22.67,22.66,22.66,80013.0,19.1189,19.1189,19.1104,19.1104,80013.0
2016-03-24 15:25:00,22.66,22.67,22.66,22.67,377571.0,19.1104,19.1189,19.1104,19.1189,377571.0
2016-03-24 15:30:00,22.67,22.67,22.65,22.66,377844.0,19.1189,19.1189,19.102,19.1104,377844.0
2016-03-24 15:35:00,22.65,22.66,22.65,22.66,269901.0,19.102,19.1104,19.102,19.1104,269901.0
2016-03-24 15:40:00,22.66,22.67,22.66,22.67,167382.0,19.1104,19.1189,19.1104,19.1189,167382.0
2016-03-24 15:45:00,22.66,22.67,22.65,22.65,352794.0,19.1104,19.1189,19.102,19.102,352794.0
2016-03-24 15:50:00,22.65,22.66,22.65,22.66,239274.0,19.102,19.1104,19.102,19.1104,239274.0
2016-03-24 15:55:00,22.66,22.67,22.65,22.67,674484.0,19.1104,19.1189,19.102,19.1189,674484.0
2016-03-28 09:30:00,22.64,22.73,22.64,22.7,446658.0,19.0936,19.1695,19.0936,19.1442,446658.0
2016-03-28 09:35:00,22.7,22.82,22.7,22.81,546294.0,19.1442,19.2454,19.1442,19.2369,546294.0
2016-03-28 09:40:00,22.8,22.82,22.75,22.77,347340.0,19.2285,19.2454,19.1863,19.2032,347340.0
2016-03-28 09:45:00,22.77,22.83,22.76,22.82,248823.0,19.2032,19.2538,19.1948,19.2454,248823.0
2016-03-28 09:50:00,22.82,22.83,22.76,22.78,184824.0,19.2454,19.2538,19.1948,19.2116,184824.0
2016-03-28 09:55:00,22.77,22.79,22.74,22.74,135669.0,19.2032,19.2201,19.1779,19.1779,135669.0
2016-03-28 10:00:00,22.74,22.76,22.71,22.72,220170.0,19.1779,19.1948,19.1526,19.161,220170.0
2016-03-28 10:05:00,22.72,22.73,22.69,22.7,224295.0,19.161,19.1695,19.1357,19.1442,224295.0
2016-03-28 10:10:00,22.7,22.72,22.69,22.71,128223.0,19.1442,19.161,19.1357,19.1526,128223.0
2016-03-28 10:15:00,22.71,22.73,22.7,22.71,139800.0,19.1526,19.1695,19.1442,19.1526,139800.0
2016-03-28 10:20:00,22.71,22.74,22.71,22.73,220767.0,19.1526,19.1779,19.1526,19.1695,220767.0
2016-03-28 10:25:00,22.74,22.74,22.72,22.72,82515.0,19.1779,19.1779,19.161,19.161,82515.0
2016-03-28 10:30:00,22.72,22.72,22.71,22.72,90693.0,19.161,19.161,19.1526,19.161,90693.0
2016-03-28 10:35:00,22.72,22.73,22.71,22.72,186210.0,19.161,19.1695,19.1526,19.161,186210.0
2016-03-28 10:40:00,22.71,22.73,22.7,22.71,237657.0,19.1526,19.1695,19.1442,19.1526,237657.0
2016-03-28 10:45:00,22.71,22.71,22.69,22.69,99894.0,19.1526,19.1526,19.1357,19.1357,99894.0
2016-03-28 10:50:00,22.69,22.72,22.69,22.72,143391.0,19.1357,19.161,19.1357,19.161,143391.0
2016-03-28 10:55:00,22.73,22.73,22.71,22.72,167160.0,19.1695,19.1695,19.1526,19.161,167160.0
2016-03-28 11:00:00,22.72,22.76,22.72,22.75,182664.0,19.161,19.1948,19.161,19.1863,182664.0
2016-03-28 11:05:00,22.75,22.77,22.75,22.77,94500.0,19.1863,19.2032,19.1863,19.2032,94500.0
2016-03-28 11:10:00,22.76,22.77,22.73,22.75,123645.0,19.1948,19.2032,19.1695,19.1863,123645.0
2016-03-28 11:15:00,22.75,22.76,22.73,22.74,107931.0,19.1863,19.1948,19.1695,19.1779,107931.0
2016-03-28 11:20:00,22.74,22.74,22.7,22.73,164325.0,19.1779,19.1779,19.1442,19.1695,164325.0
2016-03-28 11:25:00,22.73,22.74,22.71,22.72,173445.0,19.1695,19.1779,19.1526,19.161,173445.0
2016-03-28 11:30:00,22.72,22.74,22.72,22.74,103833.0,19.161,19.1779,19.161,19.1779,103833.0
2016-03-28 11:35:00,22.74,22.75,22.74,22.74,94665.0,19.1779,19.1863,19.1779,19.1779,94665.0
2016-03-28 11:40:00,22.74,22.75,22.71,22.72,107541.0,19.1779,19.1863,19.1526,19.161,107541.0
2016-03-28 11:45:00,22.72,22.74,22.72,22.73,90291.0,19.161,19.1779,19.161,19.1695,90291.0
2016-03-28 11:50:00,22.73,22.74,22.72,22.72,63090.0,19.1695,19.1779,19.161,19.161,63090.0
2016-03-28 11:55:00,22.72,22.74,22.72,22.73,108912.0,19.161,19.1779,19.161,19.1695,108912.0
2016-03-28 12:00:00,22.73,22.74,22.73,22.73,178551.0,19.1695,19.1779,19.1695,19.1695,178551.0
2016-03-28 12:05:00,22.73,22.74,22.72,22.74,154497.0,19.1695,19.1779,19.161,19.1779,154497.0
2016-03-28 12:10:00,22.74,22.74,22.7,22.7,130998.0,19.1779,19.1779,19.1442,19.1442,130998.0
2016-03-28 12:15:00,22.7,22.72,22.7,22.72,107922.0,19.1442,19.161,19.1442,19.161,107922.0
2016-03-28 12:20:00,22.72,22.75,22.71,22.75,217377.0,19.161,19.1863,19.1526,19.1863,217377.0
2016-03-28 12:25:00,22.75,22.76,22.75,22.76,223509.0,19.1863,19.1948,19.1863,19.1948,223509.0
2016-03-28 12:30:00,22.76,22.78,22.75,22.78,235677.0,19.1948,19.2116,19.1863,19.2116,235677.0
2016-03-28 12:35:00,22.78,22.8,22.75,22.79,161484.0,19.2116,19.2285,19.1863,19.2201,161484.0
2016-03-28 12:40:00,22.79,22.79,22.76,22.76,88704.0,19.2201,19.2201,19.1948,19.1948,88704.0
2016-03-28 12:45:00,22.77,22.79,22.76,22.79,89163.0,19.2032,19.2201,19.1948,19.2201,89163.0
2016-03-28 12:50:00,22.79,22.8,22.78,22.78,110115.0,19.2201,19.2285,19.2116,19.2116,110115.0
2016-03-28 12:55:00,22.78,22.79,22.75,22.75,98268.0,19.2116,19.2201,19.1863,19.1863,98268.0
2016-03-28 13:00:00,22.75,22.76,22.74,22.76,112668.0,19.1863,19.1948,19.1779,19.1948,112668.0
2016-03-28 13:05:00,22.76,22.79,22.76,22.78,50637.0,19.1948,19.2201,19.1948,19.2116,50637.0
2016-03-28 13:10:00,22.79,22.79,22.77,22.77,86373.0,19.2201,19.2201,19.2032,19.2032,86373.0
2016-03-28 13:15:00,22.77,22.78,22.77,22.78,62487.0,19.2032,19.2116,19.2032,19.2116,62487.0
2016-03-28 13:20:00,22.78,22.78,22.75,22.75,110982.0,19.2116,19.2116,19.1863,19.1863,110982.0
2016-03-28 13:25:00,22.75,22.76,22.74,22.76,84585.0,19.1863,19.1948,19.1779,19.1948,84585.0
2016-03-28 13:30:00,22.76,22.76,22.75,22.76,84882.0,19.1948,19.1948,19.1863,19.1948,84882.0
2016-03-28 13:35:00,22.76,22.77,22.74,22.75,128970.0,19.1948,19.2032,19.1779,19.1863,128970.0
2016-03-28 13:40:00,22.75,22.78,22.75,22.78,112734.0,19.1863,19.2116,19.1863,19.2116,112734.0
2016-03-28 13:45:00,22.78,22.78,22.77,22.77,60285.0,19.2116,19.2116,19.2032,19.2032,60285.0
2016-03-28 13:50:00,22.77,22.8,22.77,22.78,275157.0,19.2032,19.2285,19.2032,19.2116,275157.0
2016-03-28 13:55:00,22.78,22.8,22.78,22.79,173721.0,19.2116,19.2285,19.2116,19.2201,173721.0
2016-03-28 14:00:00,22.79,22.83,22.79,22.82,233520.0,19.2201,19.2538,19.2201,19.2454,233520.0
2016-03-28 14:05:00,22.82,22.85,22.82,22.85,330348.0,19.2454,19.2707,19.2454,19.2707,330348.0
2016-03-28 14:10:00,22.85,22.86,22.83,22.84,140508.0,19.2707,19.2791,19.2538,19.2622,140508.0
2016-03-28 14:15:00,22.84,22.84,22.81,22.82,217209.0,19.2622,19.2622,19.2369,19.2454,217209.0
2016-03-28 14:20:00,22.82,22.82,22.78,22.78,220857.0,19.2454,19.2454,19.2116,19.2116,220857.0
2016-03-28 14:25:00,22.79,22.79,22.73,22.73,210528.0,19.2201,19.2201,19.1695,19.1695,210528.0
2016-03-28 14:30:00,22.73,22.75,22.73,22.74,183912.0,19.1695,19.1863,19.1695,19.1779,183912.0
2016-03-28 14:35:00,22.74,22.76,22.73,22.75,187452.0,19.1779,19.1948,19.1695,19.1863,187452.0
2016-03-28 14:40:00,22.75,22.76,22.73,22.73,131721.0,19.1863,19.1948,19.1695,19.1695,131721.0
2016-03-28 14:45:00,22.73,22.74,22.72,22.73,139329.0,19.1695,19.1779,19.161,19.1695,139329.0
2016-03-28 14:50:00,22.73,22.74,22.73,22.73,152475.0,19.1695,19.1779,19.1695,19.1695,152475.0
2016-03-28 14:55:00,22.73,22.74,22.71,22.73,179370.0,19.1695,19.1779,19.1526,19.1695,179370.0
2016-03-28 15:00:00,22.73,22.77,22.73,22.77,160140.0,19.1695,19.2032,19.1695,19.2032,160140.0
2016-03-28 15:05:00,22.77,22.79,22.77,22.78,217392.0,19.2032,19.2201,19.2032,19.2116,217392.0
2016-03-28 15:10:00,22.79,22.8,22.78,22.79,132765.0,19.2201,19.2285,19.2116,19.2201,132765.0
2016-03-28 15:15:00,22.79,22.79,22.76,22.76,132135.0,19.2201,19.2201,19.1948,19.1948,132135.0
2016-03-28 15:20:00,22.76,22.77,22.75,22.75,161190.0,19.1948,19.2032,19.1863,19.1863,161190.0
2016-03-28 15:25:00,22.75,22.75,22.72,22.73,207480.0,19.1863,19.1863,19.161,19.1695,207480.0
2016-03-28 15:30:00,22.73,22.74,22.73,22.74,169323.0,19.1695,19.1779,19.1695,19.1779,169323.0
2016-03-28 15:35:00,22.74,22.74,22.72,22.73,212034.0,19.1779,19.1779,19.161,19.1695,212034.0
2016-03-28 15:40:00,22.73,22.75,22.73,22.74,301677.0,19.1695,19.1863,19.1695,19.1779,301677.0
2016-03-28 15:45:00,22.74,22.75,22.72,22.73,348207.0,19.1779,19.1863,19.161,19.1695,348207.0
2016-03-28 15:50:00,22.73,22.73,22.7,22.7,493530.0,19.1695,19.1695,19.1442,19.1442,493530.0
2016-03-28 15:55:00,22.71,22.72,22.67,22.7,839010.0,19.1526,19.161,19.1189,19.1442,839010.0
2016-03-29 09:30:00,22.72,22.74,22.68,22.7,327570.0,19.161,19.1779,19.1273,19.1442,327570.0
2016-03-29 09:35:00,22.7,22.73,22.68,22.72,420066.0,19.1442,19.1695,19.1273,19.161,420066.0
2016-03-29 09:40:00,22.72,22.73,22.69,22.7,246087.0,19.161,19.1695,19.1357,19.1442,246087.0
2016-03-29 09:45:00,22.71,22.72,22.67,22.68,250326.0,19.1526,19.161,19.1189,19.1273,250326.0
2016-03-29 09:50:00,22.68,22.71,22.65,22.67,237954.0,19.1273,19.1526,19.102,19.1189,237954.0
2016-03-29 09:55:00,22.68,22.68,22.63,22.63,317763.0,19.1273,19.1273,19.0851,19.0851,317763.0
2016-03-29 10:00:00,22.64,22.69,22.63,22.65,383913.0,19.0936,19.1357,19.0851,19.102,383913.0
2016-03-29 10:05:00,22.65,22.68,22.64,22.65,200949.0,19.102,19.1273,19.0936,19.102,200949.0
2016-03-29 10:10:00,22.65,22.66,22.57,22.59,296877.0,19.102,19.1104,19.0345,19.0514,296877.0
2016-03-29 10:15:00,22.59,22.63,22.56,22.56,419700.0,19.0514,19.0851,19.0261,19.0261,419700.0
2016-03-29 10:20:00,22.56,22.56,22.51,22.54,207858.0,19.0261,19.0261,18.9839,19.0092,207858.0
2016-03-29 10:25:00,22.54,22.56,22.5,22.5,187932.0,19.0092,19.0261,18.9755,18.9755,187932.0
2016-03-29 10:30:00,22.5,22.53,22.5,22.52,202845.0,18.9755,19.0008,18.9755,18.9924,202845.0
2016-03-29 10:35:00,22.52,22.54,22.51,22.54,103419.0,18.9924,19.0092,18.9839,19.0092,103419.0
2016-03-29 10:40:00,22.54,22.54,22.51,22.52,116979.0,19.0092,19.0092,18.9839,18.9924,116979.0
2016-03-29 10:45:00,22.51,22.54,22.51,22.53,205095.0,18.9839,19.0092,18.9839,19.0008,205095.0
2016-03-29 10:50:00,22.53,22.55,22.53,22.55,133134.0,19.0008,19.0177,19.0008,19.0177,133134.0
2016-03-29 10:55:00,22.55,22.56,22.55,22.56,106080.0,19.0177,19.0261,19.0177,19.0261,106080.0
2016-03-29 11:00:00,22.56,22.56,22.53,22.53,231198.0,19.0261,19.0261,19.0008,19.0008,231198.0
2016-03-29 11:05:00,22.54,22.54,22.52,22.53,126807.0,19.0092,19.0092,18.9924,19.0008,126807.0
2016-03-29 11:10:00,22.52,22.53,22.51,22.52,116463.0,18.9924,19.0008,18.9839,18.9924,116463.0
2016-03-29 11:15:00,22.52,22.53,22.51,22.52,121734.0,18.9924,19.0008,18.9839,18.9924,121734.0
2016-03-29 11:20:00,22.51,22.52,22.51,22.51,151659.0,18.9839,18.9924,18.9839,18.9839,151659.0
2016-03-29 11:25:00,22.52,22.52,22.51,22.52,158091.0,18.9924,18.9924,18.9839,18.9924,158091.0
2016-03-29 11:30:00,22.51,22.54,22.51,22.54,201372.0,18.9839,19.0092,18.9839,19.0092,201372.0
2016-03-29 11:35:00,22.54,22.54,22.52,22.52,232500.0,19.0092,19.0092,18.9924,18.9924,232500.0
2016-03-29 11:40:00,22.52,22.54,22.51,22.53,124326.0,18.9924,19.0092,18.9839,19.0008,124326.0
2016-03-29 11:45:00,22.53,22.53,22.51,22.52,220128.0,19.0008,19.0008,18.9839,18.9924,220128.0
2016-03-29 11:50:00,22.52,22.53,22.51,22.52,89205.0,18.9924,19.0008,18.9839,18.9924,89205.0
2016-03-29 11:55:00,22.52,22.52,22.51,22.51,79137.0,18.9924,18.9924,18.9839,18.9839,79137.0
2016-03-29 12:00:00,22.51,22.51,22.49,22.5,199911.0,18.9839,18.9839,18.9671,18.9755,199911.0
2016-03-29 12:05:00,22.5,22.51,22.5,22.5,89169.0,18.9755,18.9839,18.9755,18.9755,89169.0
2016-03-29 12:10:00,22.5,22.51,22.5,22.51,43122.0,18.9755,18.9839,18.9755,18.9839,43122.0
2016-03-29 12:15:00,22.51,22.51,22.48,22.48,190449.0,18.9839,18.9839,18.9586,18.9586,190449.0
2016-03-29 12:20:00,22.48,22.58,22.48,22.57,320118.0,18.9586,19.043,18.9586,19.0345,320118.0
2016-03-29 12:25:00,22.57,22.61,22.56,22.6,463881.0,19.0345,19.0683,19.0261,19.0598,463881.0
2016-03-29 12:30:00,22.6,22.63,22.6,22.62,290568.0,19.0598,19.0851,19.0598,19.0767,290568.0
2016-03-29 12:35:00,22.62,22.62,22.59,22.59,157140.0,19.0767,19.0767,19.0514,19.0514,157140.0
2016-03-29 12:40:00,22.59,22.59,22.57,22.58,301047.0,19.0514,19.0514,19.0345,19.043,301047.0
2016-03-29 12:45:00,22.58,22.61,22.58,22.59,88755.0,19.043,19.0683,19.043,19.0514,88755.0
2016-03-29 12:50:00,22.59,22.6,22.57,22.58,132150.0,19.0514,19.0598,19.0345,19.043,132150.0
2016-03-29 12:55:00,22.59,22.59,22.53,22.54,228336.0,19.0514,19.0514,19.0008,19.0092,228336.0
2016-03-29 13:00:00,22.55,22.55,22.51,22.53,458289.0,19.0177,19.0177,18.9839,19.0008,458289.0
2016-03-29 13:05:00,22.53,22.53,22.52,22.53,84087.0,19.0008,19.0008,18.9924,19.0008,84087.0
2016-03-29 13:10:00,22.53,22.54,22.52,22.52,127083.0,19.0008,19.0092,18.9924,18.9924,127083.0
2016-03-29 13:15:00,22.52,22.54,22.52,22.53,97170.0,18.9924,19.0092,18.9924,19.0008,97170.0
2016-03-29 13:20:00,22.53,22.54,22.51,22.52,117366.0,19.0008,19.0092,18.9839,18.9924,117366.0
2016-03-29 13:25:00,22.52,22.53,22.5,22.53,190881.0,18.9924,19.0008,18.9755,19.0008,190881.0
2016-03-29 13:30:00,22.53,22.55,22.53,22.55,157326.0,19.0008,19.0177,19.0008,19.0177,157326.0
2016-03-29 13:35:00,22.55,22.56,22.54,22.55,198591.0,19.0177,19.0261,19.0092,19.0177,198591.0
2016-03-29 13:40:00,22.55,22.56,22.54,22.54,96696.0,19.0177,19.0261,19.0092,19.0092,96696.0
2016-03-29 13:45:00,22.54,22.55,22.53,22.54,157044.0,19.0092,19.0177,19.0008,19.0092,157044.0
2016-03-29 13:50:00,22.54,22.55,22.53,22.54,141705.0,19.0092,19.0177,19.0008,19.0092,141705.0
2016-03-29 13:55:00,22.53,22.55,22.53,22.54,128151.0,19.0008,19.0177,19.0008,19.0092,128151.0
2016-03-29 14:00:00,22.54,22.56,22.52,22.56,188892.0,19.0092,19.0261,18.9924,19.0261,188892.0
2016-03-29 14:05:00,22.56,22.56,22.55,22.55,230949.0,19.0261,19.0261,19.0177,19.0177,230949.0
2016-03-29 14:10:00,22.55,22.57,22.55,22.56,180768.0,19.0177,19.0345,19.0177,19.0261,180768.0
2016-03-29 14:15:00,22.57,22.58,22.56,22.57,174126.0,19.0345,19.043,19.0261,19.0345,174126.0
2016-03-29 14:20:00,22.57,22.59,22.57,22.57,136173.0,19.0345,19.0514,19.0345,19.0345,136173.0
2016-03-29 14:25:00,22.57,22.62,22.57,22.61,191184.0,19.0345,19.0767,19.0345,19.0683,191184.0
2016-03-29 14:30:00,22.61,22.64,22.6,22.64,378126.0,19.0683,19.0936,19.0598,19.0936,378126.0
2016-03-29 14:35:00,22.64,22.65,22.63,22.65,179190.0,19.0936,19.102,19.0851,19.102,179190.0
2016-03-29 14:40:00,22.65,22.66,22.64,22.64,146406.0,19.102,19.1104,19.0936,19.0936,146406.0
2016-03-29 14:45:00,22.64,22.65,22.63,22.64,181419.0,19.0936,19.102,19.0851,19.0936,181419.0
2016-03-29 14:50:00,22.64,22.64,22.63,22.63,85677.0,19.0936,19.0936,19.0851,19.0851,85677.0
2016-03-29 14:55:00,22.63,22.65,22.62,22.65,208662.0,19.0851,19.102,19.0767,19.102,208662.0
2016-03-29 15:00:00,22.65,22.65,22.64,22.65,123588.0,19.102,19.102,19.0936,19.102,123588.0
2016-03-29 15:05:00,22.65,22.66,22.65,22.66,114435.0,19.102,19.1104,19.102,19.1104,114435.0
2016-03-29 15:10:00,22.66,22.68,22.66,22.67,220026.0,19.1104,19.1273,19.1104,19.1189,220026.0
2016-03-29 15:15:00,22.67,22.68,22.66,22.68,158871.0,19.1189,19.1273,19.1104,19.1273,158871.0
2016-03-29 15:20:00,22.68,22.68,22.67,22.67,572718.0,19.1273,19.1273,19.1189,19.1189,572718.0
2016-03-29 15:25:00,22.67,22.69,22.67,22.69,135447.0,19.1189,19.1357,19.1189,19.1357,135447.0
2016-03-29 15:30:00,22.69,22.69,22.69,22.69,263367.0,19.1357,19.1357,19.1357,19.1357,263367.0
2016-03-29 15:35:00,22.69,22.7,22.69,22.7,267363.0,19.1357,19.1442,19.1357,19.1442,267363.0
2016-03-29 15:40:00,22.7,22.7,22.7,22.7,182277.0,19.1442,19.1442,19.1442,19.1442,182277.0
2016-03-29 15:45:00,22.7,22.7,22.68,22.69,399090.0,19.1442,19.1442,19.1273,19.1357,399090.0
2016-03-29 15:50:00,22.69,22.7,22.68,22.69,476487.0,19.1357,19.1442,19.1273,19.1357,476487.0
2016-03-29 15:55:00,22.69,22.69,22.67,22.68,872049.0,19.1357,19.1357,19.1189,19.1273,872049.0
2016-03-30 09:30:00,22.77,22.87,22.76,22.82,1191450.0,19.2032,19.2875,19.1948,19.2454,1191450.0
2016-03-30 09:35:00,22.82,22.85,22.79,22.83,287496.0,19.2454,19.2707,19.2201,19.2538,287496.0
2016-03-30 09:40:00,22.83,22.85,22.79,22.83,335220.0,19.2538,19.2707,19.2201,19.2538,335220.0
2016-03-30 09:45:00,22.83,22.83,22.77,22.8,398961.0,19.2538,19.2538,19.2032,19.2285,398961.0
2016-03-30 09:50:00,22.8,22.82,22.76,22.77,225648.0,19.2285,19.2454,19.1948,19.2032,225648.0
2016-03-30 09:55:00,22.78,22.8,22.77,22.8,224205.0,19.2116,19.2285,19.2032,19.2285,224205.0
2016-03-30 10:00:00,22.8,22.82,22.78,22.81,217743.0,19.2285,19.2454,19.2116,19.2369,217743.0
2016-03-30 10:05:00,22.82,22.83,22.81,22.83,206136.0,19.2454,19.2538,19.2369,19.2538,206136.0
2016-03-30 10:10:00,22.83,22.84,22.8,22.82,267651.0,19.2538,19.2622,19.2285,19.2454,267651.0
2016-03-30 10:15:00,22.82,22.84,22.82,22.83,329409.0,19.2454,19.2622,19.2454,19.2538,329409.0
2016-03-30 10:20:00,22.83,22.85,22.83,22.83,254832.0,19.2538,19.2707,19.2538,19.2538,254832.0
2016-03-30 10:25:00,22.83,22.86,22.83,22.85,165105.0,19.2538,19.2791,19.2538,19.2707,165105.0
2016-03-30 10:30:00,22.85,22.86,22.84,22.85,163239.0,19.2707,19.2791,19.2622,19.2707,163239.0
2016-03-30 10:35:00,22.85,22.92,22.84,22.91,674697.0,19.2707,19.3297,19.2622,19.3213,674697.0
2016-03-30 10:40:00,22.91,22.92,22.88,22.88,205065.0,19.3213,19.3297,19.296,19.296,205065.0
2016-03-30 10:45:00,22.88,22.9,22.87,22.9,206448.0,19.296,19.3128,19.2875,19.3128,206448.0
2016-03-30 10:50:00,22.9,22.92,22.89,22.91,266259.0,19.3128,19.3297,19.3044,19.3213,266259.0
2016-03-30 10:55:00,22.91,22.95,22.9,22.95,277992.0,19.3213,19.355,19.3128,19.355,277992.0
2016-03-30 11:00:00,22.95,22.97,22.94,22.96,308859.0,19.355,19.3719,19.3466,19.3634,308859.0
2016-03-30 11:05:00,22.96,22.96,22.95,22.95,151293.0,19.3634,19.3634,19.355,19.355,151293.0
2016-03-30 11:10:00,22.94,22.95,22.92,22.93,121578.0,19.3466,19.355,19.3297,19.3381,121578.0
2016-03-30 11:15:00,22.93,22.95,22.93,22.95,235482.0,19.3381,19.355,19.3381,19.355,235482.0
2016-03-30 11:20:00,22.95,22.98,22.95,22.98,257397.0,19.355,19.3803,19.355,19.3803,257397.0
2016-03-30 11:25:00,22.98,22.99,22.97,22.99,308784.0,19.3803,19.3887,19.3719,19.3887,308784.0
2016-03-30 11:30:00,22.99,23.0,22.98,22.98,300663.0,19.3887,19.3972,19.3803,19.3803,300663.0
2016-03-30 11:35:00,22.98,22.99,22.95,22.96,292953.0,19.3803,19.3887,19.355,19.3634,292953.0
2016-03-30 11:40:00,22.97,22.97,22.94,22.94,147666.0,19.3719,19.3719,19.3466,19.3466,147666.0
2016-03-30 11:45:00,22.94,22.96,22.93,22.94,206694.0,19.3466,19.3634,19.3381,19.3466,206694.0
2016-03-30 11:50:00,22.94,22.94,22.92,22.93,158328.0,19.3466,19.3466,19.3297,19.3381,158328.0
2016-03-30 11:55:00,22.93,22.93,22.89,22.9,231534.0,19.3381,19.3381,19.3044,19.3128,231534.0
2016-03-30 12:00:00,22.9,22.9,22.88,22.88,220812.0,19.3128,19.3128,19.296,19.296,220812.0
2016-03-30 12:05:00,22.88,22.88,22.85,22.85,283452.0,19.296,19.296,19.2707,19.2707,283452.0
2016-03-30 12:10:00,22.85,22.87,22.85,22.87,130602.0,19.2707,19.2875,19.2707,19.2875,130602.0
2016-03-30 12:15:00,22.87,22.89,22.87,22.88,169371.0,19.2875,19.3044,19.2875,19.296,169371.0
2016-03-30 12:20:00,22.88,22.88,22.85,22.85,100101.0,19.296,19.296,19.2707,19.2707,100101.0
2016-03-30 12:25:00,22.85,22.85,22.83,22.83,257055.0,19.2707,19.2707,19.2538,19.2538,257055.0
2016-03-30 12:30:00,22.83,22.84,22.82,22.83,147852.0,19.2538,19.2622,19.2454,19.2538,147852.0
2016-03-30 12:35:00,22.83,22.83,22.8,22.81,164847.0,19.2538,19.2538,19.2285,19.2369,164847.0
2016-03-30 12:40:00,22.81,22.82,22.8,22.8,181494.0,19.2369,19.2454,19.2285,19.2285,181494.0
2016-03-30 12:45:00,22.8,22.81,22.79,22.81,103764.0,19.2285,19.2369,19.2201,19.2369,103764.0
2016-03-30 12:50:00,22.81,22.82,22.81,22.82,150162.0,19.2369,19.2454,19.2369,19.2454,150162.0
2016-03-30 12:55:00,22.82,22.84,22.82,22.82,264480.0,19.2454,19.2622,19.2454,19.2454,264480.0
2016-03-30 13:00:00,22.82,22.83,22.81,22.82,88494.0,19.2454,19.2538,19.2369,19.2454,88494.0
2016-03-30 13:05:00,22.82,22.82,22.8,22.81,127356.0,19.2454,19.2454,19.2285,19.2369,127356.0
2016-03-30 13:10:00,22.81,22.82,22.8,22.81,134055.0,19.2369,19.2454,19.2285,19.2369,134055.0
2016-03-30 13:15:00,22.81,22.84,22.81,22.83,67329.0,19.2369,19.2622,19.2369,19.2538,67329.0
2016-03-30 13:20:00,22.83,22.84,22.83,22.84,72390.0,19.2538,19.2622,19.2538,19.2622,72390.0
2016-03-30 13:25:00,22.84,22.84,22.83,22.83,90612.0,19.2622,19.2622,19.2538,19.2538,90612.0
2016-03-30 13:30:00,22.83,22.83,22.8,22.81,195738.0,19.2538,19.2538,19.2285,19.2369,195738.0
2016-03-30 13:35:00,22.81,22.82,22.81,22.82,67539.0,19.2369,19.2454,19.2369,19.2454,67539.0
2016-03-30 13:40:00,22.82,22.83,22.82,22.83,59256.0,19.2454,19.2538,19.2454,19.2538,59256.0
2016-03-30 13:45:00,22.83,22.83,22.82,22.83,100416.0,19.2538,19.2538,19.2454,19.2538,100416.0
2016-03-30 13:50:00,22.83,22.83,22.82,22.83,83523.0,19.2538,19.2538,19.2454,19.2538,83523.0
2016-03-30 13:55:00,22.83,22.84,22.82,22.83,77046.0,19.2538,19.2622,19.2454,19.2538,77046.0
2016-03-30 14:00:00,22.83,22.83,22.8,22.81,176649.0,19.2538,19.2538,19.2285,19.2369,176649.0
2016-03-30 14:05:00,22.82,22.82,22.81,22.82,114462.0,19.2454,19.2454,19.2369,19.2454,114462.0
2016-03-30 14:10:00,22.82,22.83,22.81,22.82,114060.0,19.2454,19.2538,19.2369,19.2454,114060.0
2016-03-30 14:15:00,22.83,22.83,22.81,22.82,223188.0,19.2538,19.2538,19.2369,19.2454,223188.0
2016-03-30 14:20:00,22.82,22.83,22.82,22.83,196971.0,19.2454,19.2538,19.2454,19.2538,196971.0
2016-03-30 14:25:00,22.83,22.84,22.82,22.84,112569.0,19.2538,19.2622,19.2454,19.2622,112569.0
2016-03-30 14:30:00,22.84,22.86,22.84,22.85,274104.0,19.2622,19.2791,19.2622,19.2707,274104.0
2016-03-30 14:35:00,22.85,22.88,22.85,22.88,220800.0,19.2707,19.296,19.2707,19.296,220800.0
2016-03-30 14:40:00,22.88,22.88,22.87,22.87,89271.0,19.296,19.296,19.2875,19.2875,89271.0
2016-03-30 14:45:00,22.87,22.9,22.87,22.89,156957.0,19.2875,19.3128,19.2875,19.3044,156957.0
2016-03-30 14:50:00,22.9,22.9,22.88,22.89,395841.0,19.3128,19.3128,19.296,19.3044,395841.0
2016-03-30 14:55:00,22.89,22.9,22.89,22.9,66174.0,19.3044,19.3128,19.3044,19.3128,66174.0
2016-03-30 15:00:00,22.9,22.9,22.89,22.89,180201.0,19.3128,19.3128,19.3044,19.3044,180201.0
2016-03-30 15:05:00,22.89,22.9,22.89,22.9,116088.0,19.3044,19.3128,19.3044,19.3128,116088.0
2016-03-30 15:10:00,22.9,22.91,22.9,22.91,492627.0,19.3128,19.3213,19.3128,19.3213,492627.0
2016-03-30 15:15:00,22.91,22.95,22.91,22.93,312786.0,19.3213,19.355,19.3213,19.3381,312786.0
2016-03-30 15:20:00,22.93,22.95,22.92,22.94,288660.0,19.3381,19.355,19.3297,19.3466,288660.0
2016-03-30 15:25:00,22.94,22.96,22.94,22.96,322941.0,19.3466,19.3634,19.3466,19.3634,322941.0
2016-03-30 15:30:00,22.96,22.96,22.94,22.94,229731.0,19.3634,19.3634,19.3466,19.3466,229731.0
2016-03-30 15:35:00,22.94,22.94,22.93,22.94,224826.0,19.3466,19.3466,19.3381,19.3466,224826.0
2016-03-30 15:40:00,22.94,22.94,22.93,22.94,302280.0,19.3466,19.3466,19.3381,19.3466,302280.0
2016-03-30 15:45:00,22.94,22.95,22.94,22.94,437310.0,19.3466,19.355,19.3466,19.3466,437310.0
2016-03-30 15:50:00,22.94,22.96,22.94,22.95,670317.0,19.3466,19.3634,19.3466,19.355,670317.0
2016-03-30 15:55:00,22.95,22.95,22.92,22.93,931254.0,19.355,19.355,19.3297,19.3381,931254.0
2016-03-31 09:30:00,22.92,23.02,22.9,23.02,817617.0,19.3297,19.414,19.3128,19.414,817617.0
2016-03-31 09:35:00,23.02,23.06,23.01,23.06,280029.0,19.414,19.4478,19.4056,19.4478,280029.0
2016-03-31 09:40:00,23.06,23.06,22.99,23.0,187179.0,19.4478,19.4478,19.3887,19.3972,187179.0
2016-03-31 09:45:00,23.0,23.0,22.95,22.97,262794.0,19.3972,19.3972,19.355,19.3719,262794.0
2016-03-31 09:50:00,22.97,22.97,22.87,22.93,411966.0,19.3719,19.3719,19.2875,19.3381,411966.0
2016-03-31 09:55:00,22.93,23.01,22.92,22.99,260667.0,19.3381,19.4056,19.3297,19.3887,260667.0
2016-03-31 10:00:00,22.99,22.99,22.91,22.92,337677.0,19.3887,19.3887,19.3213,19.3297,337677.0
2016-03-31 10:05:00,22.92,22.95,22.91,22.92,176517.0,19.3297,19.355,19.3213,19.3297,176517.0
2016-03-31 10:10:00,22.92,22.94,22.9,22.92,287256.0,19.3297,19.3466,19.3128,19.3297,287256.0
2016-03-31 10:15:00,22.91,22.91,22.89,22.9,174975.0,19.3213,19.3213,19.3044,19.3128,174975.0
2016-03-31 10:20:00,22.9,22.91,22.88,22.9,154554.0,19.3128,19.3213,19.296,19.3128,154554.0
2016-03-31 10:25:00,22.9,22.9,22.88,22.89,121092.0,19.3128,19.3128,19.296,19.3044,121092.0
2016-03-31 10:30:00,22.89,22.9,22.88,22.89,119475.0,19.3044,19.3128,19.296,19.3044,119475.0
2016-03-31 10:35:00,22.89,22.93,22.89,22.93,115206.0,19.3044,19.3381,19.3044,19.3381,115206.0
2016-03-31 10:40:00,22.93,22.97,22.92,22.97,139770.0,19.3381,19.3719,19.3297,19.3719,139770.0
2016-03-31 10:45:00,22.97,23.0,22.96,22.99,132894.0,19.3719,19.3972,19.3634,19.3887,132894.0
2016-03-31 10:50:00,22.99,23.0,22.97,22.99,150627.0,19.3887,19.3972,19.3719,19.3887,150627.0
2016-03-31 10:55:00,22.98,23.0,22.98,22.98,110079.0,19.3803,19.3972,19.3803,19.3803,110079.0
2016-03-31 11:00:00,22.98,22.99,22.95,22.97,158199.0,19.3803,19.3887,19.355,19.3719,158199.0
2016-03-31 11:05:00,22.97,22.98,22.93,22.95,125754.0,19.3719,19.3803,19.3381,19.355,125754.0
2016-03-31 11:10:00,22.96,22.97,22.94,22.95,144186.0,19.3634,19.3719,19.3466,19.355,144186.0
2016-03-31 11:15:00,22.95,22.96,22.94,22.96,74643.0,19.355,19.3634,19.3466,19.3634,74643.0
2016-03-31 11:20:00,22.96,22.97,22.94,22.96,308394.0,19.3634,19.3719,19.3466,19.3634,308394.0
2016-03-31 11:25:00,22.96,22.98,22.96,22.97,173478.0,19.3634,19.3803,19.3634,19.3719,173478.0
2016-03-31 11:30:00,22.97,22.98,22.96,22.97,143727.0,19.3719,19.3803,19.3634,19.3719,143727.0
2016-03-31 11:35:00,22.97,22.97,22.96,22.97,115380.0,19.3719,19.3719,19.3634,19.3719,115380.0
2016-03-31 11:40:00,22.97,22.98,22.96,22.97,115632.0,19.3719,19.3803,19.3634,19.3719,115632.0
2016-03-31 11:45:00,22.97,22.97,22.95,22.95,78492.0,19.3719,19.3719,19.355,19.355,78492.0
2016-03-31 11:50:00,22.96,22.96,22.93,22.93,113568.0,19.3634,19.3634,19.3381,19.3381,113568.0
2016-03-31 11:55:00,22.93,22.93,22.9,22.91,101787.0,19.3381,19.3381,19.3128,19.3213,101787.0
2016-03-31 12:00:00,22.91,22.94,22.9,22.91,128853.0,19.3213,19.3466,19.3128,19.3213,128853.0
2016-03-31 12:05:00,22.9,22.93,22.89,22.92,169224.0,19.3128,19.3381,19.3044,19.3297,169224.0
2016-03-31 12:10:00,22.92,22.93,22.91,22.92,126519.0,19.3297,19.3381,19.3213,19.3297,126519.0
2016-03-31 12:15:00,22.92,22.94,22.91,22.94,81885.0,19.3297,19.3466,19.3213,19.3466,81885.0
2016-03-31 12:20:00,22.94,22.94,22.91,22.92,197220.0,19.3466,19.3466,19.3213,19.3297,197220.0
2016-03-31 12:25:00,22.92,22.94,22.91,22.94,105024.0,19.3297,19.3466,19.3213,19.3466,105024.0
2016-03-31 12:30:00,22.94,22.96,22.93,22.93,286689.0,19.3466,19.3634,19.3381,19.3381,286689.0
2016-03-31 12:35:00,22.93,22.93,22.91,22.92,91863.0,19.3381,19.3381,19.3213,19.3297,91863.0
2016-03-31 12:40:00,22.92,22.94,22.91,22.93,88638.0,19.3297,19.3466,19.3213,19.3381,88638.0
2016-03-31 12:45:00,22.93,22.95,22.93,22.95,91638.0,19.3381,19.355,19.3381,19.355,91638.0
2016-03-31 12:50:00,22.95,22.95,22.93,22.93,85920.0,19.355,19.355,19.3381,19.3381,85920.0
2016-03-31 12:55:00,22.93,22.95,22.92,22.94,110019.0,19.3381,19.355,19.3297,19.3466,110019.0
2016-03-31 13:00:00,22.95,22.96,22.94,22.96,194637.0,19.355,19.3634,19.3466,19.3634,194637.0
2016-03-31 13:05:00,22.96,22.96,22.93,22.94,153897.0,19.3634,19.3634,19.3381,19.3466,153897.0
2016-03-31 13:10:00,22.94,22.95,22.93,22.94,101349.0,19.3466,19.355,19.3381,19.3466,101349.0
2016-03-31 13:15:00,22.94,22.95,22.93,22.95,56523.0,19.3466,19.355,19.3381,19.355,56523.0
2016-03-31 13:20:00,22.95,22.95,22.94,22.94,96819.0,19.355,19.355,19.3466,19.3466,96819.0
2016-03-31 13:25:00,22.94,22.95,22.94,22.95,84759.0,19.3466,19.355,19.3466,19.355,84759.0
2016-03-31 13:30:00,22.95,22.95,22.93,22.94,126987.0,19.355,19.355,19.3381,19.3466,126987.0
2016-03-31 13:35:00,22.94,22.94,22.92,22.93,67131.0,19.3466,19.3466,19.3297,19.3381,67131.0
2016-03-31 13:40:00,22.93,22.94,22.93,22.94,73944.0,19.3381,19.3466,19.3381,19.3466,73944.0
2016-03-31 13:45:00,22.94,22.94,22.93,22.94,141741.0,19.3466,19.3466,19.3381,19.3466,141741.0
2016-03-31 13:50:00,22.94,22.94,22.93,22.93,100443.0,19.3466,19.3466,19.3381,19.3381,100443.0
2016-03-31 13:55:00,22.93,22.93,22.9,22.91,145839.0,19.3381,19.3381,19.3128,19.3213,145839.0
2016-03-31 14:00:00,22.91,22.91,22.9,22.91,79980.0,19.3213,19.3213,19.3128,19.3213,79980.0
2016-03-31 14:05:00,22.9,22.91,22.9,22.91,199524.0,19.3128,19.3213,19.3128,19.3213,199524.0
2016-03-31 14:10:00,22.9,22.91,22.89,22.9,134436.0,19.3128,19.3213,19.3044,19.3128,134436.0
2016-03-31 14:15:00,22.9,22.9,22.89,22.9,243432.0,19.3128,19.3128,19.3044,19.3128,243432.0
2016-03-31 14:20:00,22.9,22.9,22.87,22.87,106485.0,19.3128,19.3128,19.2875,19.2875,106485.0
2016-03-31 14:25:00,22.87,22.88,22.86,22.88,163479.0,19.2875,19.296,19.2791,19.296,163479.0
2016-03-31 14:30:00,22.88,22.91,22.87,22.88,140595.0,19.296,19.3213,19.2875,19.296,140595.0
2016-03-31 14:35:00,22.88,22.89,22.88,22.89,162117.0,19.296,19.3044,19.296,19.3044,162117.0
2016-03-31 14:40:00,22.88,22.88,22.87,22.88,154923.0,19.296,19.296,19.2875,19.296,154923.0
2016-03-31 14:45:00,22.88,22.89,22.87,22.89,80625.0,19.296,19.3044,19.2875,19.3044,80625.0
2016-03-31 14:50:00,22.89,22.89,22.87,22.88,108243.0,19.3044,19.3044,19.2875,19.296,108243.0
2016-03-31 14:55:00,22.87,22.88,22.86,22.87,126987.0,19.2875,19.296,19.2791,19.2875,126987.0
2016-03-31 15:00:00,22.87,22.88,22.86,22.88,446046.0,19.2875,19.296,19.2791,19.296,446046.0
2016-03-31 15:05:00,22.88,22.89,22.87,22.87,332775.0,19.296,19.3044,19.2875,19.2875,332775.0
2016-03-31 15:10:00,22.87,22.87,22.85,22.85,201831.0,19.2875,19.2875,19.2707,19.2707,201831.0
2016-03-31 15:15:00,22.86,22.87,22.85,22.87,173796.0,19.2791,19.2875,19.2707,19.2875,173796.0
2016-03-31 15:20:00,22.87,22.89,22.87,22.88,127635.0,19.2875,19.3044,19.2875,19.296,127635.0
2016-03-31 15:25:00,22.87,22.88,22.86,22.88,179835.0,19.2875,19.296,19.2791,19.296,179835.0
2016-03-31 15:30:00,22.88,22.89,22.88,22.89,170001.0,19.296,19.3044,19.296,19.3044,170001.0
2016-03-31 15:35:00,22.89,22.9,22.88,22.88,187941.0,19.3044,19.3128,19.296,19.296,187941.0
2016-03-31 15:40:00,22.89,22.89,22.86,22.87,241752.0,19.3044,19.3044,19.2791,19.2875,241752.0
2016-03-31 15:45:00,22.87,22.9,22.87,22.88,417873.0,19.2875,19.3128,19.2875,19.296,417873.0
2016-03-31 15:50:00,22.88,22.89,22.87,22.87,346509.0,19.296,19.3044,19.2875,19.2875,346509.0
2016-03-31 15:55:00,22.87,22.87,22.82,22.83,1369695.0,19.2875,19.2875,19.2454,19.2538,1369695.0
2016-04-01 09:30:00,22.67,22.81,22.67,22.81,670044.0,19.1189,19.2369,19.1189,19.2369,670044.0
2016-04-01 09:35:00,22.8,22.83,22.77,22.78,218106.0,19.2285,19.2538,19.2032,19.2116,218106.0
2016-04-01 09:40:00,22.79,22.88,22.75,22.86,207693.0,19.2201,19.296,19.1863,19.2791,207693.0
2016-04-01 09:45:00,22.87,22.89,22.84,22.84,260634.0,19.2875,19.3044,19.2622,19.2622,260634.0
2016-04-01 09:50:00,22.84,22.84,22.79,22.8,181803.0,19.2622,19.2622,19.2201,19.2285,181803.0
2016-04-01 09:55:00,22.8,22.83,22.8,22.81,152865.0,19.2285,19.2538,19.2285,19.2369,152865.0
2016-04-01 10:00:00,22.81,22.83,22.79,22.8,262101.0,19.2369,19.2538,19.2201,19.2285,262101.0
2016-04-01 10:05:00,22.8,22.87,22.79,22.84,256386.0,19.2285,19.2875,19.2201,19.2622,256386.0
2016-04-01 10:10:00,22.84,22.91,22.84,22.9,133107.0,19.2622,19.3213,19.2622,19.3128,133107.0
2016-04-01 10:15:00,22.9,22.92,22.87,22.92,131532.0,19.3128,19.3297,19.2875,19.3297,131532.0
2016-04-01 10:20:00,22.92,22.93,22.89,22.91,181539.0,19.3297,19.3381,19.3044,19.3213,181539.0
2016-04-01 10:25:00,22.91,22.94,22.89,22.92,511614.0,19.3213,19.3466,19.3044,19.3297,511614.0
2016-04-01 10:30:00,22.92,22.93,22.89,22.91,330192.0,19.3297,19.3381,19.3044,19.3213,330192.0
2016-04-01 10:35:00,22.91,22.97,22.91,22.97,386532.0,19.3213,19.3719,19.3213,19.3719,386532.0
2016-04-01 10:40:00,22.97,22.99,22.96,22.99,264915.0,19.3719,19.3887,19.3634,19.3887,264915.0
2016-04-01 10:45:00,22.99,23.0,22.95,22.96,178773.0,19.3887,19.3972,19.355,19.3634,178773.0
2016-04-01 10:50:00,22.96,22.98,22.93,22.93,270177.0,19.3634,19.3803,19.3381,19.3381,270177.0
2016-04-01 10:55:00,22.93,22.97,22.92,22.97,203931.0,19.3381,19.3719,19.3297,19.3719,203931.0
2016-04-01 11:00:00,22.97,22.99,22.97,22.99,126690.0,19.3719,19.3887,19.3719,19.3887,126690.0
2016-04-01 11:05:00,22.99,23.0,22.95,22.96,233298.0,19.3887,19.3972,19.355,19.3634,233298.0
2016-04-01 11:10:00,22.96,22.97,22.95,22.95,164040.0,19.3634,19.3719,19.355,19.355,164040.0
2016-04-01 11:15:00,22.95,22.96,22.94,22.94,84354.0,19.355,19.3634,19.3466,19.3466,84354.0
2016-04-01 11:20:00,22.94,22.95,22.92,22.93,114258.0,19.3466,19.355,19.3297,19.3381,114258.0
2016-04-01 11:25:00,22.93,22.98,22.93,22.98,148266.0,19.3381,19.3803,19.3381,19.3803,148266.0
2016-04-01 11:30:00,22.98,22.99,22.98,22.98,106659.0,19.3803,19.3887,19.3803,19.3803,106659.0
2016-04-01 11:35:00,22.98,22.98,22.96,22.96,131847.0,19.3803,19.3803,19.3634,19.3634,131847.0
2016-04-01 11:40:00,22.96,22.97,22.96,22.96,108303.0,19.3634,19.3719,19.3634,19.3634,108303.0
2016-04-01 11:45:00,22.96,22.97,22.95,22.95,88251.0,19.3634,19.3719,19.355,19.355,88251.0
2016-04-01 11:50:00,22.95,22.95,22.93,22.95,97986.0,19.355,19.355,19.3381,19.355,97986.0
2016-04-01 11:55:00,22.95,22.96,22.94,22.94,122796.0,19.355,19.3634,19.3466,19.3466,122796.0
2016-04-01 12:00:00,22.94,22.95,22.94,22.94,118623.0,19.3466,19.355,19.3466,19.3466,118623.0
2016-04-01 12:05:00,22.94,22.94,22.93,22.93,148941.0,19.3466,19.3466,19.3381,19.3381,148941.0
2016-04-01 12:10:00,22.93,22.93,22.92,22.93,119103.0,19.3381,19.3381,19.3297,19.3381,119103.0
2016-04-01 12:15:00,22.93,22.93,22.9,22.9,175701.0,19.3381,19.3381,19.3128,19.3128,175701.0
2016-04-01 12:20:00,22.9,22.91,22.89,22.91,154167.0,19.3128,19.3213,19.3044,19.3213,154167.0
2016-04-01 12:25:00,22.91,22.91,22.9,22.9,80841.0,19.3213,19.3213,19.3128,19.3128,80841.0
2016-04-01 12:30:00,22.9,22.92,22.9,22.91,98205.0,19.3128,19.3297,19.3128,19.3213,98205.0
2016-04-01 12:35:00,22.91,22.91,22.91,22.91,64701.0,19.3213,19.3213,19.3213,19.3213,64701.0
2016-04-01 12:40:00,22.91,22.93,22.91,22.93,122787.0,19.3213,19.3381,19.3213,19.3381,122787.0
2016-04-01 12:45:00,22.93,22.95,22.92,22.94,76548.0,19.3381,19.355,19.3297,19.3466,76548.0
2016-04-01 12:50:00,22.94,22.94,22.9,22.91,113190.0,19.3466,19.3466,19.3128,19.3213,113190.0
2016-04-01 12:55:00,22.91,22.93,22.91,22.91,221646.0,19.3213,19.3381,19.3213,19.3213,221646.0
2016-04-01 13:00:00,22.92,22.93,22.91,22.93,215931.0,19.3297,19.3381,19.3213,19.3381,215931.0
2016-04-01 13:05:00,22.93,22.94,22.93,22.93,229383.0,19.3381,19.3466,19.3381,19.3381,229383.0
2016-04-01 13:10:00,22.94,22.94,22.93,22.93,125988.0,19.3466,19.3466,19.3381,19.3381,125988.0
2016-04-01 13:15:00,22.93,22.95,22.93,22.94,82236.0,19.3381,19.355,19.3381,19.3466,82236.0
2016-04-01 13:20:00,22.93,22.95,22.93,22.93,194643.0,19.3381,19.355,19.3381,19.3381,194643.0
2016-04-01 13:25:00,22.94,22.94,22.93,22.93,60330.0,19.3466,19.3466,19.3381,19.3381,60330.0
2016-04-01 13:30:00,22.94,22.96,22.93,22.96,352650.0,19.3466,19.3634,19.3381,19.3634,352650.0
2016-04-01 13:35:00,22.96,22.98,22.95,22.96,181545.0,19.3634,19.3803,19.355,19.3634,181545.0
2016-04-01 13:40:00,22.96,22.97,22.96,22.96,167286.0,19.3634,19.3719,19.3634,19.3634,167286.0
2016-04-01 13:45:00,22.96,22.97,22.96,22.97,140484.0,19.3634,19.3719,19.3634,19.3719,140484.0
2016-04-01 13:50:00,22.96,22.98,22.96,22.98,179139.0,19.3634,19.3803,19.3634,19.3803,179139.0
2016-04-01 13:55:00,22.98,22.99,22.97,22.99,110268.0,19.3803,19.3887,19.3719,19.3887,110268.0
2016-04-01 14:00:00,22.99,23.0,22.99,22.99,118383.0,19.3887,19.3972,19.3887,19.3887,118383.0
2016-04-01 14:05:00,22.99,23.0,22.98,22.99,139215.0,19.3887,19.3972,19.3803,19.3887,139215.0
2016-04-01 14:10:00,22.99,22.99,22.98,22.99,64158.0,19.3887,19.3887,19.3803,19.3887,64158.0
2016-04-01 14:15:00,22.99,23.0,22.99,22.99,112371.0,19.3887,19.3972,19.3887,19.3887,112371.0
2016-04-01 14:20:00,22.99,22.99,22.97,22.98,193653.0,19.3887,19.3887,19.3719,19.3803,193653.0
2016-04-01 14:25:00,22.98,22.99,22.98,22.99,91989.0,19.3803,19.3887,19.3803,19.3887,91989.0
2016-04-01 14:30:00,22.99,22.99,22.97,22.98,109410.0,19.3887,19.3887,19.3719,19.3803,109410.0
2016-04-01 14:35:00,22.98,22.99,22.97,22.99,103473.0,19.3803,19.3887,19.3719,19.3887,103473.0
2016-04-01 14:40:00,22.99,22.99,22.98,22.99,99426.0,19.3887,19.3887,19.3803,19.3887,99426.0
2016-04-01 14:45:00,22.99,23.0,22.99,23.0,176049.0,19.3887,19.3972,19.3887,19.3972,176049.0
2016-04-01 14:50:00,23.0,23.01,22.99,23.0,232281.0,19.3972,19.4056,19.3887,19.3972,232281.0
2016-04-01 14:55:00,23.0,23.0,22.99,22.99,202368.0,19.3972,19.3972,19.3887,19.3887,202368.0
2016-04-01 15:00:00,22.99,23.0,22.99,22.99,169326.0,19.3887,19.3972,19.3887,19.3887,169326.0
2016-04-01 15:05:00,22.99,23.0,22.99,22.99,50235.0,19.3887,19.3972,19.3887,19.3887,50235.0
2016-04-01 15:10:00,23.0,23.0,22.98,22.99,174759.0,19.3972,19.3972,19.3803,19.3887,174759.0
2016-04-01 15:15:00,22.99,22.99,22.98,22.99,183312.0,19.3887,19.3887,19.3803,19.3887,183312.0
2016-04-01 15:20:00,22.99,23.0,22.98,23.0,151785.0,19.3887,19.3972,19.3803,19.3972,151785.0
2016-04-01 15:25:00,23.0,23.01,23.0,23.01,122112.0,19.3972,19.4056,19.3972,19.4056,122112.0
2016-04-01 15:30:00,23.01,23.03,23.0,23.02,365502.0,19.4056,19.4225,19.3972,19.414,365502.0
2016-04-01 15:35:00,23.01,23.04,23.01,23.04,253056.0,19.4056,19.4309,19.4056,19.4309,253056.0
2016-04-01 15:40:00,23.04,23.06,23.03,23.05,393375.0,19.4309,19.4478,19.4225,19.4393,393375.0
2016-04-01 15:45:00,23.05,23.07,23.05,23.06,518901.0,19.4393,19.4562,19.4393,19.4478,518901.0
2016-04-01 15:50:00,23.06,23.06,23.05,23.06,554253.0,19.4478,19.4478,19.4393,19.4478,554253.0
2016-04-01 15:55:00,23.06,23.06,23.02,23.03,1614291.0,19.4478,19.4478,19.414,19.4225,1614291.0
2016-04-04 09:30:00,23.0,23.02,22.98,22.99,570048.0,19.3972,19.414,19.3803,19.3887,570048.0
2016-04-04 09:35:00,22.99,23.05,22.98,23.05,254085.0,19.3887,19.4393,19.3803,19.4393,254085.0
2016-04-04 09:40:00,23.05,23.07,23.02,23.03,370737.0,19.4393,19.4562,19.414,19.4225,370737.0
2016-04-04 09:45:00,23.03,23.07,22.99,23.07,426594.0,19.4225,19.4562,19.3887,19.4562,426594.0
2016-04-04 09:50:00,23.07,23.08,23.0,23.02,449880.0,19.4562,19.4646,19.3972,19.414,449880.0
2016-04-04 09:55:00,23.02,23.03,23.0,23.03,236991.0,19.414,19.4225,19.3972,19.4225,236991.0
2016-04-04 10:00:00,23.03,23.05,22.98,23.02,290001.0,19.4225,19.4393,19.3803,19.414,290001.0
2016-04-04 10:05:00,23.03,23.06,23.02,23.06,269388.0,19.4225,19.4478,19.414,19.4478,269388.0
2016-04-04 10:10:00,23.06,23.09,23.04,23.09,401355.0,19.4478,19.4731,19.4309,19.4731,401355.0
2016-04-04 10:15:00,23.09,23.09,23.06,23.06,339708.0,19.4731,19.4731,19.4478,19.4478,339708.0
2016-04-04 10:20:00,23.06,23.07,23.06,23.06,284670.0,19.4478,19.4562,19.4478,19.4478,284670.0
2016-04-04 10:25:00,23.06,23.06,23.02,23.02,299229.0,19.4478,19.4478,19.414,19.414,299229.0
2016-04-04 10:30:00,23.02,23.05,23.02,23.04,174849.0,19.414,19.4393,19.414,19.4309,174849.0
2016-04-04 10:35:00,23.04,23.04,23.0,23.01,254349.0,19.4309,19.4309,19.3972,19.4056,254349.0
2016-04-04 10:40:00,23.01,23.04,23.01,23.04,196041.0,19.4056,19.4309,19.4056,19.4309,196041.0
2016-04-04 10:45:00,23.04,23.05,23.0,23.0,283614.0,19.4309,19.4393,19.3972,19.3972,283614.0
2016-04-04 10:50:00,23.01,23.02,23.0,23.0,168390.0,19.4056,19.414,19.3972,19.3972,168390.0
2016-04-04 10:55:00,23.0,23.02,23.0,23.0,163740.0,19.3972,19.414,19.3972,19.3972,163740.0
2016-04-04 11:00:00,23.0,23.01,22.98,22.99,303870.0,19.3972,19.4056,19.3803,19.3887,303870.0
2016-04-04 11:05:00,22.99,23.0,22.97,22.98,211347.0,19.3887,19.3972,19.3719,19.3803,211347.0
2016-04-04 11:10:00,22.99,23.0,22.98,23.0,229023.0,19.3887,19.3972,19.3803,19.3972,229023.0
2016-04-04 11:15:00,23.0,23.02,22.99,23.0,161085.0,19.3972,19.414,19.3887,19.3972,161085.0
2016-04-04 11:20:00,23.0,23.01,22.98,23.01,176259.0,19.3972,19.4056,19.3803,19.4056,176259.0
2016-04-04 11:25:00,23.01,23.02,23.0,23.01,186423.0,19.4056,19.414,19.3972,19.4056,186423.0
2016-04-04 11:30:00,23.01,23.04,23.0,23.03,230820.0,19.4056,19.4309,19.3972,19.4225,230820.0
2016-04-04 11:35:00,23.03,23.06,23.03,23.05,171279.0,19.4225,19.4478,19.4225,19.4393,171279.0
2016-04-04 11:40:00,23.05,23.06,23.04,23.05,159453.0,19.4393,19.4478,19.4309,19.4393,159453.0
2016-04-04 11:45:00,23.05,23.06,23.04,23.05,216453.0,19.4393,19.4478,19.4309,19.4393,216453.0
2016-04-04 11:50:00,23.05,23.08,23.05,23.07,213786.0,19.4393,19.4646,19.4393,19.4562,213786.0
2016-04-04 11:55:00,23.07,23.11,23.07,23.1,280806.0,19.4562,19.4899,19.4562,19.4815,280806.0
2016-04-04 12:00:00,23.1,23.11,23.09,23.1,205383.0,19.4815,19.4899,19.4731,19.4815,205383.0
2016-04-04 12:05:00,23.1,23.11,23.08,23.1,163341.0,19.4815,19.4899,19.4646,19.4815,163341.0
2016-04-04 12:10:00,23.1,23.12,23.1,23.12,196941.0,19.4815,19.4984,19.4815,19.4984,196941.0
2016-04-04 12:15:00,23.12,23.12,23.08,23.1,179259.0,19.4984,19.4984,19.4646,19.4815,179259.0
2016-04-04 12:20:00,23.1,23.1,23.07,23.08,165321.0,19.4815,19.4815,19.4562,19.4646,165321.0
2016-04-04 12:25:00,23.08,23.08,23.05,23.07,153546.0,19.4646,19.4646,19.4393,19.4562,153546.0
2016-04-04 12:30:00,23.07,23.09,23.07,23.07,129624.0,19.4562,19.4731,19.4562,19.4562,129624.0
2016-04-04 12:35:00,23.07,23.07,23.05,23.05,153867.0,19.4562,19.4562,19.4393,19.4393,153867.0
2016-04-04 12:40:00,23.05,23.08,23.04,23.07,192918.0,19.4393,19.4646,19.4309,19.4562,192918.0
2016-04-04 12:45:00,23.07,23.07,23.02,23.04,206901.0,19.4562,19.4562,19.414,19.4309,206901.0
2016-04-04 12:50:00,23.05,23.07,23.04,23.07,110460.0,19.4393,19.4562,19.4309,19.4562,110460.0
2016-04-04 12:55:00,23.07,23.08,23.04,23.07,171501.0,19.4562,19.4646,19.4309,19.4562,171501.0
2016-04-04 13:00:00,23.06,23.09,23.06,23.08,136080.0,19.4478,19.4731,19.4478,19.4646,136080.0
2016-04-04 13:05:00,23.08,23.1,23.05,23.06,252246.0,19.4646,19.4815,19.4393,19.4478,252246.0
2016-04-04 13:10:00,23.05,23.09,23.05,23.09,129843.0,19.4393,19.4731,19.4393,19.4731,129843.0
2016-04-04 13:15:00,23.09,23.09,23.05,23.06,232842.0,19.4731,19.4731,19.4393,19.4478,232842.0
2016-04-04 13:20:00,23.06,23.09,23.05,23.08,213093.0,19.4478,19.4731,19.4393,19.4646,213093.0
2016-04-04 13:25:00,23.08,23.12,23.08,23.1,165801.0,19.4646,19.4984,19.4646,19.4815,165801.0
2016-04-04 13:30:00,23.11,23.11,23.07,23.08,441816.0,19.4899,19.4899,19.4562,19.4646,441816.0
2016-04-04 13:35:00,23.08,23.09,23.06,23.08,204144.0,19.4646,19.4731,19.4478,19.4646,204144.0
2016-04-04 13:40:00,23.08,23.09,23.07,23.09,175860.0,19.4646,19.4731,19.4562,19.4731,175860.0
2016-04-04 13:45:00,23.09,23.09,23.08,23.09,133881.0,19.4731,19.4731,19.4646,19.4731,133881.0
2016-04-04 13:50:00,23.09,23.09,23.06,23.08,107880.0,19.4731,19.4731,19.4478,19.4646,107880.0
2016-04-04 13:55:00,23.07,23.08,23.04,23.04,233238.0,19.4562,19.4646,19.4309,19.4309,233238.0
2016-04-04 14:00:00,23.04,23.05,23.03,23.04,121467.0,19.4309,19.4393,19.4225,19.4309,121467.0
2016-04-04 14:05:00,23.04,23.04,23.02,23.02,114099.0,19.4309,19.4309,19.414,19.414,114099.0
2016-04-04 14:10:00,23.02,23.03,23.01,23.03,92340.0,19.414,19.4225,19.4056,19.4225,92340.0
2016-04-04 14:15:00,23.03,23.05,23.02,23.05,201033.0,19.4225,19.4393,19.414,19.4393,201033.0
2016-04-04 14:20:00,23.04,23.07,23.04,23.06,107121.0,19.4309,19.4562,19.4309,19.4478,107121.0
2016-04-04 14:25:00,23.06,23.06,23.05,23.06,210093.0,19.4478,19.4478,19.4393,19.4478,210093.0
2016-04-04 14:30:00,23.06,23.06,23.04,23.04,191334.0,19.4478,19.4478,19.4309,19.4309,191334.0
2016-04-04 14:35:00,23.04,23.06,23.04,23.04,129042.0,19.4309,19.4478,19.4309,19.4309,129042.0
2016-04-04 14:40:00,23.04,23.07,23.04,23.05,117564.0,19.4309,19.4562,19.4309,19.4393,117564.0
2016-04-04 14:45:00,23.05,23.07,23.05,23.07,189096.0,19.4393,19.4562,19.4393,19.4562,189096.0
2016-04-04 14:50:00,23.07,23.07,23.04,23.05,191889.0,19.4562,19.4562,19.4309,19.4393,191889.0
2016-04-04 14:55:00,23.05,23.05,23.04,23.05,65925.0,19.4393,19.4393,19.4309,19.4393,65925.0
2016-04-04 15:00:00,23.05,23.06,23.04,23.05,122373.0,19.4393,19.4478,19.4309,19.4393,122373.0
2016-04-04 15:05:00,23.05,23.06,23.03,23.03,134472.0,19.4393,19.4478,19.4225,19.4225,134472.0
2016-04-04 15:10:00,23.04,23.04,23.03,23.04,196938.0,19.4309,19.4309,19.4225,19.4309,196938.0
2016-04-04 15:15:00,23.04,23.05,23.02,23.03,161709.0,19.4309,19.4393,19.414,19.4225,161709.0
2016-04-04 15:20:00,23.02,23.02,23.0,23.02,205887.0,19.414,19.414,19.3972,19.414,205887.0
2016-04-04 15:25:00,23.02,23.03,23.01,23.02,180303.0,19.414,19.4225,19.4056,19.414,180303.0
2016-04-04 15:30:00,23.02,23.04,23.02,23.03,185706.0,19.414,19.4309,19.414,19.4225,185706.0
2016-04-04 15:35:00,23.03,23.04,23.01,23.01,185034.0,19.4225,19.4309,19.4056,19.4056,185034.0
2016-04-04 15:40:00,23.02,23.02,23.0,23.0,330666.0,19.414,19.414,19.3972,19.3972,330666.0
2016-04-04 15:45:00,23.0,23.01,22.99,23.0,309087.0,19.3972,19.4056,19.3887,19.3972,309087.0
2016-04-04 15:50:00,23.0,23.03,23.0,23.0,314862.0,19.3972,19.4225,19.3972,19.3972,314862.0
2016-04-04 15:55:00,23.01,23.03,23.0,23.03,715704.0,19.4056,19.4225,19.3972,19.4225,715704.0
2016-04-05 09:30:00,23.01,23.08,22.95,22.96,759264.0,19.4056,19.4646,19.355,19.3634,759264.0
2016-04-05 09:35:00,22.95,22.97,22.89,22.89,255483.0,19.355,19.3719,19.3044,19.3044,255483.0
2016-04-05 09:40:00,22.89,22.92,22.84,22.89,306939.0,19.3044,19.3297,19.2622,19.3044,306939.0
2016-04-05 09:45:00,22.89,22.91,22.86,22.87,644709.0,19.3044,19.3213,19.2791,19.2875,644709.0
2016-04-05 09:50:00,22.88,22.89,22.82,22.88,416613.0,19.296,19.3044,19.2454,19.296,416613.0
2016-04-05 09:55:00,22.88,22.88,22.83,22.84,159966.0,19.296,19.296,19.2538,19.2622,159966.0
2016-04-05 10:00:00,22.84,22.93,22.84,22.92,359889.0,19.2622,19.3381,19.2622,19.3297,359889.0
2016-04-05 10:05:00,22.91,22.95,22.91,22.92,310788.0,19.3213,19.355,19.3213,19.3297,310788.0
2016-04-05 10:10:00,22.92,22.93,22.87,22.88,171567.0,19.3297,19.3381,19.2875,19.296,171567.0
2016-04-05 10:15:00,22.88,22.88,22.86,22.87,166095.0,19.296,19.296,19.2791,19.2875,166095.0
2016-04-05 10:20:00,22.87,22.87,22.84,22.84,154305.0,19.2875,19.2875,19.2622,19.2622,154305.0
2016-04-05 10:25:00,22.84,22.89,22.83,22.88,329205.0,19.2622,19.3044,19.2538,19.296,329205.0
2016-04-05 10:30:00,22.87,22.88,22.84,22.85,149904.0,19.2875,19.296,19.2622,19.2707,149904.0
2016-04-05 10:35:00,22.85,22.86,22.84,22.84,219447.0,19.2707,19.2791,19.2622,19.2622,219447.0
2016-04-05 10:40:00,22.84,22.84,22.82,22.83,269445.0,19.2622,19.2622,19.2454,19.2538,269445.0
2016-04-05 10:45:00,22.83,22.83,22.8,22.82,194142.0,19.2538,19.2538,19.2285,19.2454,194142.0
2016-04-05 10:50:00,22.82,22.85,22.82,22.84,197592.0,19.2454,19.2707,19.2454,19.2622,197592.0
2016-04-05 10:55:00,22.84,22.84,22.79,22.79,355767.0,19.2622,19.2622,19.2201,19.2201,355767.0
2016-04-05 11:00:00,22.79,22.8,22.76,22.76,328677.0,19.2201,19.2285,19.1948,19.1948,328677.0
2016-04-05 11:05:00,22.76,22.83,22.76,22.83,193518.0,19.1948,19.2538,19.1948,19.2538,193518.0
2016-04-05 11:10:00,22.83,22.85,22.82,22.84,118263.0,19.2538,19.2707,19.2454,19.2622,118263.0
2016-04-05 11:15:00,22.84,22.85,22.82,22.85,125235.0,19.2622,19.2707,19.2454,19.2707,125235.0
2016-04-05 11:20:00,22.85,22.87,22.85,22.85,145881.0,19.2707,19.2875,19.2707,19.2707,145881.0
2016-04-05 11:25:00,22.85,22.87,22.85,22.86,168087.0,19.2707,19.2875,19.2707,19.2791,168087.0
2016-04-05 11:30:00,22.86,22.87,22.82,22.82,218682.0,19.2791,19.2875,19.2454,19.2454,218682.0
2016-04-05 11:35:00,22.82,22.83,22.82,22.83,101943.0,19.2454,19.2538,19.2454,19.2538,101943.0
2016-04-05 11:40:00,22.83,22.84,22.82,22.82,80157.0,19.2538,19.2622,19.2454,19.2454,80157.0
2016-04-05 11:45:00,22.82,22.83,22.82,22.83,104964.0,19.2454,19.2538,19.2454,19.2538,104964.0
2016-04-05 11:50:00,22.83,22.84,22.81,22.81,138660.0,19.2538,19.2622,19.2369,19.2369,138660.0
2016-04-05 11:55:00,22.81,22.81,22.8,22.81,52833.0,19.2369,19.2369,19.2285,19.2369,52833.0
2016-04-05 12:00:00,22.81,22.85,22.81,22.85,97062.0,19.2369,19.2707,19.2369,19.2707,97062.0
2016-04-05 12:05:00,22.85,22.87,22.85,22.86,140829.0,19.2707,19.2875,19.2707,19.2791,140829.0
2016-04-05 12:10:00,22.85,22.86,22.85,22.85,67437.0,19.2707,19.2791,19.2707,19.2707,67437.0
2016-04-05 12:15:00,22.86,22.86,22.84,22.84,97443.0,19.2791,19.2791,19.2622,19.2622,97443.0
2016-04-05 12:20:00,22.84,22.86,22.82,22.85,117660.0,19.2622,19.2791,19.2454,19.2707,117660.0
2016-04-05 12:25:00,22.86,22.88,22.85,22.87,106347.0,19.2791,19.296,19.2707,19.2875,106347.0
2016-04-05 12:30:00,22.87,22.87,22.86,22.86,65268.0,19.2875,19.2875,19.2791,19.2791,65268.0
2016-04-05 12:35:00,22.86,22.87,22.85,22.87,108171.0,19.2791,19.2875,19.2707,19.2875,108171.0
2016-04-05 12:40:00,22.87,22.88,22.87,22.88,63129.0,19.2875,19.296,19.2875,19.296,63129.0
2016-04-05 12:45:00,22.88,22.88,22.87,22.87,49062.0,19.296,19.296,19.2875,19.2875,49062.0
2016-04-05 12:50:00,22.87,22.88,22.87,22.88,171780.0,19.2875,19.296,19.2875,19.296,171780.0
2016-04-05 12:55:00,22.88,22.88,22.86,22.86,86673.0,19.296,19.296,19.2791,19.2791,86673.0
2016-04-05 13:00:00,22.86,22.88,22.86,22.87,159324.0,19.2791,19.296,19.2791,19.2875,159324.0
2016-04-05 13:05:00,22.88,22.88,22.85,22.85,70203.0,19.296,19.296,19.2707,19.2707,70203.0
2016-04-05 13:10:00,22.85,22.88,22.84,22.88,87666.0,19.2707,19.296,19.2622,19.296,87666.0
2016-04-05 13:15:00,22.88,22.89,22.87,22.89,83349.0,19.296,19.3044,19.2875,19.3044,83349.0
2016-04-05 13:20:00,22.89,22.89,22.87,22.88,61983.0,19.3044,19.3044,19.2875,19.296,61983.0
2016-04-05 13:25:00,22.88,22.89,22.87,22.88,158886.0,19.296,19.3044,19.2875,19.296,158886.0
2016-04-05 13:30:00,22.88,22.88,22.87,22.88,85059.0,19.296,19.296,19.2875,19.296,85059.0
2016-04-05 13:35:00,22.88,22.88,22.85,22.85,76317.0,19.296,19.296,19.2707,19.2707,76317.0
2016-04-05 13:40:00,22.85,22.85,22.84,22.84,72339.0,19.2707,19.2707,19.2622,19.2622,72339.0
2016-04-05 13:45:00,22.84,22.86,22.84,22.84,161049.0,19.2622,19.2791,19.2622,19.2622,161049.0
2016-04-05 13:50:00,22.84,22.87,22.84,22.86,134451.0,19.2622,19.2875,19.2622,19.2791,134451.0
2016-04-05 13:55:00,22.86,22.86,22.85,22.85,61065.0,19.2791,19.2791,19.2707,19.2707,61065.0
2016-04-05 14:00:00,22.85,22.86,22.85,22.85,84990.0,19.2707,19.2791,19.2707,19.2707,84990.0
2016-04-05 14:05:00,22.85,22.86,22.84,22.85,125097.0,19.2707,19.2791,19.2622,19.2707,125097.0
2016-04-05 14:10:00,22.85,22.87,22.85,22.86,129018.0,19.2707,19.2875,19.2707,19.2791,129018.0
2016-04-05 14:15:00,22.87,22.87,22.86,22.87,111741.0,19.2875,19.2875,19.2791,19.2875,111741.0
2016-04-05 14:20:00,22.87,22.88,22.86,22.86,90741.0,19.2875,19.296,19.2791,19.2791,90741.0
2016-04-05 14:25:00,22.86,22.91,22.86,22.91,216657.0,19.2791,19.3213,19.2791,19.3213,216657.0
2016-04-05 14:30:00,22.91,22.92,22.91,22.91,117975.0,19.3213,19.3297,19.3213,19.3213,117975.0
2016-04-05 14:35:00,22.91,22.91,22.91,22.91,78126.0,19.3213,19.3213,19.3213,19.3213,78126.0
2016-04-05 14:40:00,22.91,22.92,22.91,22.92,143124.0,19.3213,19.3297,19.3213,19.3297,143124.0
2016-04-05 14:45:00,22.92,22.92,22.89,22.89,232515.0,19.3297,19.3297,19.3044,19.3044,232515.0
2016-04-05 14:50:00,22.89,22.92,22.89,22.92,104208.0,19.3044,19.3297,19.3044,19.3297,104208.0
2016-04-05 14:55:00,22.92,22.93,22.91,22.92,191433.0,19.3297,19.3381,19.3213,19.3297,191433.0
2016-04-05 15:00:00,22.92,22.93,22.91,22.92,102966.0,19.3297,19.3381,19.3213,19.3297,102966.0
2016-04-05 15:05:00,22.92,22.92,22.9,22.91,269526.0,19.3297,19.3297,19.3128,19.3213,269526.0
2016-04-05 15:10:00,22.9,22.91,22.89,22.9,206274.0,19.3128,19.3213,19.3044,19.3128,206274.0
2016-04-05 15:15:00,22.9,22.9,22.89,22.9,248463.0,19.3128,19.3128,19.3044,19.3128,248463.0
2016-04-05 15:20:00,22.9,22.9,22.88,22.88,184281.0,19.3128,19.3128,19.296,19.296,184281.0
2016-04-05 15:25:00,22.88,22.89,22.88,22.89,123939.0,19.296,19.3044,19.296,19.3044,123939.0
2016-04-05 15:30:00,22.89,22.91,22.89,22.91,346575.0,19.3044,19.3213,19.3044,19.3213,346575.0
2016-04-05 15:35:00,22.91,22.92,22.88,22.88,174384.0,19.3213,19.3297,19.296,19.296,174384.0
2016-04-05 15:40:00,22.88,22.88,22.87,22.88,147339.0,19.296,19.296,19.2875,19.296,147339.0
2016-04-05 15:45:00,22.88,22.89,22.88,22.88,250098.0,19.296,19.3044,19.296,19.296,250098.0
2016-04-05 15:50:00,22.88,22.88,22.84,22.85,364239.0,19.296,19.296,19.2622,19.2707,364239.0
2016-04-05 15:55:00,22.84,22.88,22.84,22.87,888519.0,19.2622,19.296,19.2622,19.2875,888519.0
2016-04-06 09:30:00,22.9,22.97,22.88,22.94,385566.0,19.3128,19.3719,19.296,19.3466,385566.0
2016-04-06 09:35:00,22.94,22.96,22.9,22.92,74007.0,19.3466,19.3634,19.3128,19.3297,74007.0
2016-04-06 09:40:00,22.93,22.94,22.9,22.94,100425.0,19.3381,19.3466,19.3128,19.3466,100425.0
2016-04-06 09:45:00,22.94,22.96,22.89,22.89,398586.0,19.3466,19.3634,19.3044,19.3044,398586.0
2016-04-06 09:50:00,22.89,22.95,22.89,22.92,115374.0,19.3044,19.355,19.3044,19.3297,115374.0
2016-04-06 09:55:00,22.92,22.96,22.92,22.96,188223.0,19.3297,19.3634,19.3297,19.3634,188223.0
2016-04-06 10:00:00,22.96,22.97,22.95,22.96,194313.0,19.3634,19.3719,19.355,19.3634,194313.0
2016-04-06 10:05:00,22.95,22.97,22.95,22.97,102765.0,19.355,19.3719,19.355,19.3719,102765.0
2016-04-06 10:10:00,22.97,22.97,22.95,22.95,116154.0,19.3719,19.3719,19.355,19.355,116154.0
2016-04-06 10:15:00,22.95,22.95,22.89,22.89,180111.0,19.355,19.355,19.3044,19.3044,180111.0
2016-04-06 10:20:00,22.89,22.91,22.89,22.9,114111.0,19.3044,19.3213,19.3044,19.3128,114111.0
2016-04-06 10:25:00,22.9,22.91,22.89,22.89,118404.0,19.3128,19.3213,19.3044,19.3044,118404.0
2016-04-06 10:30:00,22.9,22.91,22.84,22.86,253827.0,19.3128,19.3213,19.2622,19.2791,253827.0
2016-04-06 10:35:00,22.87,22.89,22.84,22.86,150687.0,19.2875,19.3044,19.2622,19.2791,150687.0
2016-04-06 10:40:00,22.87,22.92,22.87,22.9,230466.0,19.2875,19.3297,19.2875,19.3128,230466.0
2016-04-06 10:45:00,22.9,22.91,22.89,22.91,91947.0,19.3128,19.3213,19.3044,19.3213,91947.0
2016-04-06 10:50:00,22.9,22.9,22.86,22.87,110238.0,19.3128,19.3128,19.2791,19.2875,110238.0
2016-04-06 10:55:00,22.87,22.91,22.87,22.9,167460.0,19.2875,19.3213,19.2875,19.3128,167460.0
2016-04-06 11:00:00,22.91,22.96,22.9,22.96,120444.0,19.3213,19.3634,19.3128,19.3634,120444.0
2016-04-06 11:05:00,22.96,22.96,22.93,22.94,112971.0,19.3634,19.3634,19.3381,19.3466,112971.0
2016-04-06 11:10:00,22.94,22.95,22.91,22.92,155073.0,19.3466,19.355,19.3213,19.3297,155073.0
2016-04-06 11:15:00,22.92,22.95,22.92,22.94,116019.0,19.3297,19.355,19.3297,19.3466,116019.0
2016-04-06 11:20:00,22.94,22.95,22.94,22.95,72081.0,19.3466,19.355,19.3466,19.355,72081.0
2016-04-06 11:25:00,22.95,22.97,22.95,22.96,120594.0,19.355,19.3719,19.355,19.3634,120594.0
2016-04-06 11:30:00,22.96,22.97,22.95,22.96,110448.0,19.3634,19.3719,19.355,19.3634,110448.0
2016-04-06 11:35:00,22.96,22.96,22.94,22.94,95727.0,19.3634,19.3634,19.3466,19.3466,95727.0
2016-04-06 11:40:00,22.94,22.96,22.93,22.96,202578.0,19.3466,19.3634,19.3381,19.3634,202578.0
2016-04-06 11:45:00,22.96,22.97,22.96,22.96,135105.0,19.3634,19.3719,19.3634,19.3634,135105.0
2016-04-06 11:50:00,22.96,22.96,22.94,22.95,115761.0,19.3634,19.3634,19.3466,19.355,115761.0
2016-04-06 11:55:00,22.95,22.95,22.92,22.92,141843.0,19.355,19.355,19.3297,19.3297,141843.0
2016-04-06 12:00:00,22.92,22.93,22.91,22.93,86358.0,19.3297,19.3381,19.3213,19.3381,86358.0
2016-04-06 12:05:00,22.92,22.92,22.9,22.91,74733.0,19.3297,19.3297,19.3128,19.3213,74733.0
2016-04-06 12:10:00,22.91,22.93,22.9,22.92,170043.0,19.3213,19.3381,19.3128,19.3297,170043.0
2016-04-06 12:15:00,22.92,22.94,22.92,22.93,46824.0,19.3297,19.3466,19.3297,19.3381,46824.0
2016-04-06 12:20:00,22.93,22.94,22.92,22.93,69306.0,19.3381,19.3466,19.3297,19.3381,69306.0
2016-04-06 12:25:00,22.93,22.95,22.92,22.95,110211.0,19.3381,19.355,19.3297,19.355,110211.0
2016-04-06 12:30:00,22.95,22.95,22.94,22.94,71247.0,19.355,19.355,19.3466,19.3466,71247.0
2016-04-06 12:35:00,22.94,22.94,22.93,22.93,90501.0,19.3466,19.3466,19.3381,19.3381,90501.0
2016-04-06 12:40:00,22.93,22.93,22.92,22.92,54138.0,19.3381,19.3381,19.3297,19.3297,54138.0
2016-04-06 12:45:00,22.92,22.94,22.92,22.93,81189.0,19.3297,19.3466,19.3297,19.3381,81189.0
2016-04-06 12:50:00,22.94,22.94,22.92,22.92,65265.0,19.3466,19.3466,19.3297,19.3297,65265.0
2016-04-06 12:55:00,22.93,22.94,22.92,22.93,63750.0,19.3381,19.3466,19.3297,19.3381,63750.0
2016-04-06 13:00:00,22.94,22.94,22.93,22.94,65310.0,19.3466,19.3466,19.3381,19.3466,65310.0
2016-04-06 13:05:00,22.94,22.95,22.93,22.95,57114.0,19.3466,19.355,19.3381,19.355,57114.0
2016-04-06 13:10:00,22.95,22.97,22.94,22.96,116952.0,19.355,19.3719,19.3466,19.3634,116952.0
2016-04-06 13:15:00,22.96,22.97,22.96,22.96,82842.0,19.3634,19.3719,19.3634,19.3634,82842.0
2016-04-06 13:20:00,22.96,22.97,22.96,22.96,77241.0,19.3634,19.3719,19.3634,19.3634,77241.0
2016-04-06 13:25:00,22.96,22.96,22.95,22.95,45705.0,19.3634,19.3634,19.355,19.355,45705.0
2016-04-06 13:30:00,22.96,22.96,22.95,22.96,68250.0,19.3634,19.3634,19.355,19.3634,68250.0
2016-04-06 13:35:00,22.96,22.97,22.96,22.97,50844.0,19.3634,19.3719,19.3634,19.3719,50844.0
2016-04-06 13:40:00,22.96,22.97,22.96,22.96,44949.0,19.3634,19.3719,19.3634,19.3634,44949.0
2016-04-06 13:45:00,22.96,22.98,22.96,22.97,84843.0,19.3634,19.3803,19.3634,19.3719,84843.0
2016-04-06 13:50:00,22.97,22.97,22.96,22.96,54309.0,19.3719,19.3719,19.3634,19.3634,54309.0
2016-04-06 13:55:00,22.96,22.96,22.95,22.96,88494.0,19.3634,19.3634,19.355,19.3634,88494.0
2016-04-06 14:00:00,22.96,22.97,22.93,22.94,393819.0,19.3634,19.3719,19.3381,19.3466,393819.0
2016-04-06 14:05:00,22.95,22.95,22.92,22.92,132906.0,19.355,19.355,19.3297,19.3297,132906.0
2016-04-06 14:10:00,22.92,22.92,22.9,22.91,148152.0,19.3297,19.3297,19.3128,19.3213,148152.0
2016-04-06 14:15:00,22.91,22.95,22.91,22.95,106797.0,19.3213,19.355,19.3213,19.355,106797.0
2016-04-06 14:20:00,22.95,22.96,22.93,22.93,281643.0,19.355,19.3634,19.3381,19.3381,281643.0
2016-04-06 14:25:00,22.93,22.94,22.91,22.91,199899.0,19.3381,19.3466,19.3213,19.3213,199899.0
2016-04-06 14:30:00,22.92,22.92,22.91,22.91,181197.0,19.3297,19.3297,19.3213,19.3213,181197.0
2016-04-06 14:35:00,22.91,22.92,22.9,22.92,215382.0,19.3213,19.3297,19.3128,19.3297,215382.0
2016-04-06 14:40:00,22.92,22.92,22.91,22.91,176280.0,19.3297,19.3297,19.3213,19.3213,176280.0
2016-04-06 14:45:00,22.91,22.94,22.9,22.94,633357.0,19.3213,19.3466,19.3128,19.3466,633357.0
2016-04-06 14:50:00,22.94,22.95,22.93,22.93,128496.0,19.3466,19.355,19.3381,19.3381,128496.0
2016-04-06 14:55:00,22.93,22.97,22.93,22.96,156726.0,19.3381,19.3719,19.3381,19.3634,156726.0
2016-04-06 15:00:00,22.96,22.99,22.95,22.98,243564.0,19.3634,19.3887,19.355,19.3803,243564.0
2016-04-06 15:05:00,22.98,22.99,22.97,22.97,131571.0,19.3803,19.3887,19.3719,19.3719,131571.0
2016-04-06 15:10:00,22.97,22.99,22.96,22.96,194865.0,19.3719,19.3887,19.3634,19.3634,194865.0
2016-04-06 15:15:00,22.96,22.99,22.96,22.98,188982.0,19.3634,19.3887,19.3634,19.3803,188982.0
2016-04-06 15:20:00,22.98,22.98,22.98,22.98,115380.0,19.3803,19.3803,19.3803,19.3803,115380.0
2016-04-06 15:25:00,22.98,22.99,22.97,22.99,278619.0,19.3803,19.3887,19.3719,19.3887,278619.0
2016-04-06 15:30:00,22.99,23.0,22.99,22.99,180003.0,19.3887,19.3972,19.3887,19.3887,180003.0
2016-04-06 15:35:00,22.99,23.01,22.98,22.98,221697.0,19.3887,19.4056,19.3803,19.3803,221697.0
2016-04-06 15:40:00,22.98,23.0,22.98,22.99,184089.0,19.3803,19.3972,19.3803,19.3887,184089.0
2016-04-06 15:45:00,22.99,23.0,22.99,22.99,310791.0,19.3887,19.3972,19.3887,19.3887,310791.0
2016-04-06 15:50:00,22.99,23.01,22.99,23.01,397575.0,19.3887,19.4056,19.3887,19.4056,397575.0
2016-04-06 15:55:00,23.0,23.02,23.0,23.01,1058835.0,19.3972,19.414,19.3972,19.4056,1058835.0
2016-04-07 09:30:00,22.94,22.97,22.85,22.88,346008.0,19.3466,19.3719,19.2707,19.296,346008.0
2016-04-07 09:35:00,22.88,22.89,22.84,22.88,148788.0,19.296,19.3044,19.2622,19.296,148788.0
2016-04-07 09:40:00,22.89,22.89,22.84,22.87,160377.0,19.3044,19.3044,19.2622,19.2875,160377.0
2016-04-07 09:45:00,22.86,22.89,22.85,22.86,612753.0,19.2791,19.3044,19.2707,19.2791,612753.0
2016-04-07 09:50:00,22.87,22.94,22.87,22.93,167616.0,19.2875,19.3466,19.2875,19.3381,167616.0
2016-04-07 09:55:00,22.93,22.98,22.93,22.94,625020.0,19.3381,19.3803,19.3381,19.3466,625020.0
2016-04-07 10:00:00,22.94,22.96,22.92,22.94,72855.0,19.3466,19.3634,19.3297,19.3466,72855.0
2016-04-07 10:05:00,22.94,22.96,22.9,22.9,164745.0,19.3466,19.3634,19.3128,19.3128,164745.0
2016-04-07 10:10:00,22.9,22.91,22.87,22.88,103977.0,19.3128,19.3213,19.2875,19.296,103977.0
2016-04-07 10:15:00,22.88,22.88,22.82,22.82,156261.0,19.296,19.296,19.2454,19.2454,156261.0
2016-04-07 10:20:00,22.82,22.82,22.78,22.8,135984.0,19.2454,19.2454,19.2116,19.2285,135984.0
2016-04-07 10:25:00,22.8,22.8,22.75,22.76,116946.0,19.2285,19.2285,19.1863,19.1948,116946.0
2016-04-07 10:30:00,22.76,22.78,22.75,22.77,250017.0,19.1948,19.2116,19.1863,19.2032,250017.0
2016-04-07 10:35:00,22.77,22.8,22.75,22.8,212004.0,19.2032,19.2285,19.1863,19.2285,212004.0
2016-04-07 10:40:00,22.8,22.81,22.78,22.8,110520.0,19.2285,19.2369,19.2116,19.2285,110520.0
2016-04-07 10:45:00,22.8,22.82,22.8,22.81,174765.0,19.2285,19.2454,19.2285,19.2369,174765.0
2016-04-07 10:50:00,22.81,22.82,22.79,22.82,190242.0,19.2369,19.2454,19.2201,19.2454,190242.0
2016-04-07 10:55:00,22.82,22.82,22.8,22.81,118875.0,19.2454,19.2454,19.2285,19.2369,118875.0
2016-04-07 11:00:00,22.81,22.82,22.78,22.79,221634.0,19.2369,19.2454,19.2116,19.2201,221634.0
2016-04-07 11:05:00,22.79,22.81,22.78,22.79,101613.0,19.2201,19.2369,19.2116,19.2201,101613.0
2016-04-07 11:10:00,22.79,22.79,22.75,22.75,134445.0,19.2201,19.2201,19.1863,19.1863,134445.0
2016-04-07 11:15:00,22.75,22.78,22.75,22.77,142161.0,19.1863,19.2116,19.1863,19.2032,142161.0
2016-04-07 11:20:00,22.77,22.77,22.72,22.72,398223.0,19.2032,19.2032,19.161,19.161,398223.0
2016-04-07 11:25:00,22.72,22.75,22.71,22.74,178551.0,19.161,19.1863,19.1526,19.1779,178551.0
2016-04-07 11:30:00,22.74,22.78,22.74,22.78,114042.0,19.1779,19.2116,19.1779,19.2116,114042.0
2016-04-07 11:35:00,22.78,22.78,22.75,22.75,193449.0,19.2116,19.2116,19.1863,19.1863,193449.0
2016-04-07 11:40:00,22.75,22.76,22.74,22.74,152676.0,19.1863,19.1948,19.1779,19.1779,152676.0
2016-04-07 11:45:00,22.74,22.77,22.73,22.76,173358.0,19.1779,19.2032,19.1695,19.1948,173358.0
2016-04-07 11:50:00,22.76,22.76,22.74,22.74,186531.0,19.1948,19.1948,19.1779,19.1779,186531.0
2016-04-07 11:55:00,22.74,22.74,22.73,22.73,178668.0,19.1779,19.1779,19.1695,19.1695,178668.0
2016-04-07 12:00:00,22.73,22.75,22.73,22.74,276177.0,19.1695,19.1863,19.1695,19.1779,276177.0
2016-04-07 12:05:00,22.74,22.77,22.74,22.76,104679.0,19.1779,19.2032,19.1779,19.1948,104679.0
2016-04-07 12:10:00,22.76,22.76,22.74,22.75,296988.0,19.1948,19.1948,19.1779,19.1863,296988.0
2016-04-07 12:15:00,22.75,22.75,22.73,22.74,182094.0,19.1863,19.1863,19.1695,19.1779,182094.0
2016-04-07 12:20:00,22.75,22.75,22.73,22.73,91359.0,19.1863,19.1863,19.1695,19.1695,91359.0
2016-04-07 12:25:00,22.73,22.73,22.71,22.72,165054.0,19.1695,19.1695,19.1526,19.161,165054.0
2016-04-07 12:30:00,22.72,22.73,22.72,22.73,110388.0,19.161,19.1695,19.161,19.1695,110388.0
2016-04-07 12:35:00,22.73,22.76,22.73,22.76,94887.0,19.1695,19.1948,19.1695,19.1948,94887.0
2016-04-07 12:40:00,22.76,22.76,22.75,22.76,122895.0,19.1948,19.1948,19.1863,19.1948,122895.0
2016-04-07 12:45:00,22.76,22.77,22.75,22.76,98943.0,19.1948,19.2032,19.1863,19.1948,98943.0
2016-04-07 12:50:00,22.76,22.77,22.73,22.73,72276.0,19.1948,19.2032,19.1695,19.1695,72276.0
2016-04-07 12:55:00,22.73,22.76,22.73,22.74,81765.0,19.1695,19.1948,19.1695,19.1779,81765.0
2016-04-07 13:00:00,22.74,22.76,22.74,22.74,59127.0,19.1779,19.1948,19.1779,19.1779,59127.0
2016-04-07 13:05:00,22.74,22.76,22.73,22.75,131658.0,19.1779,19.1948,19.1695,19.1863,131658.0
2016-04-07 13:10:00,22.75,22.77,22.75,22.77,94452.0,19.1863,19.2032,19.1863,19.2032,94452.0
2016-04-07 13:15:00,22.77,22.78,22.76,22.77,162375.0,19.2032,19.2116,19.1948,19.2032,162375.0
2016-04-07 13:20:00,22.77,22.78,22.76,22.77,80205.0,19.2032,19.2116,19.1948,19.2032,80205.0
2016-04-07 13:25:00,22.77,22.77,22.76,22.76,97719.0,19.2032,19.2032,19.1948,19.1948,97719.0
2016-04-07 13:30:00,22.76,22.79,22.76,22.76,168990.0,19.1948,19.2201,19.1948,19.1948,168990.0
2016-04-07 13:35:00,22.76,22.76,22.75,22.76,44466.0,19.1948,19.1948,19.1863,19.1948,44466.0
2016-04-07 13:40:00,22.76,22.77,22.75,22.76,75069.0,19.1948,19.2032,19.1863,19.1948,75069.0
2016-04-07 13:45:00,22.75,22.75,22.73,22.73,112188.0,19.1863,19.1863,19.1695,19.1695,112188.0
2016-04-07 13:50:00,22.73,22.73,22.7,22.7,135543.0,19.1695,19.1695,19.1442,19.1442,135543.0
2016-04-07 13:55:00,22.7,22.7,22.69,22.7,101340.0,19.1442,19.1442,19.1357,19.1442,101340.0
2016-04-07 14:00:00,22.69,22.7,22.68,22.68,169113.0,19.1357,19.1442,19.1273,19.1273,169113.0
2016-04-07 14:05:00,22.68,22.7,22.67,22.67,311925.0,19.1273,19.1442,19.1189,19.1189,311925.0
2016-04-07 14:10:00,22.67,22.69,22.67,22.69,115734.0,19.1189,19.1357,19.1189,19.1357,115734.0
2016-04-07 14:15:00,22.68,22.69,22.67,22.67,210600.0,19.1273,19.1357,19.1189,19.1189,210600.0
2016-04-07 14:20:00,22.67,22.7,22.67,22.69,174612.0,19.1189,19.1442,19.1189,19.1357,174612.0
2016-04-07 14:25:00,22.69,22.7,22.68,22.69,211698.0,19.1357,19.1442,19.1273,19.1357,211698.0
2016-04-07 14:30:00,22.69,22.7,22.69,22.7,92838.0,19.1357,19.1442,19.1357,19.1442,92838.0
2016-04-07 14:35:00,22.7,22.7,22.69,22.69,176937.0,19.1442,19.1442,19.1357,19.1357,176937.0
2016-04-07 14:40:00,22.69,22.7,22.67,22.68,198723.0,19.1357,19.1442,19.1189,19.1273,198723.0
2016-04-07 14:45:00,22.68,22.68,22.65,22.67,293085.0,19.1273,19.1273,19.102,19.1189,293085.0
2016-04-07 14:50:00,22.66,22.68,22.65,22.67,152415.0,19.1104,19.1273,19.102,19.1189,152415.0
2016-04-07 14:55:00,22.67,22.67,22.66,22.66,101697.0,19.1189,19.1189,19.1104,19.1104,101697.0
2016-04-07 15:00:00,22.66,22.68,22.66,22.68,164799.0,19.1104,19.1273,19.1104,19.1273,164799.0
2016-04-07 15:05:00,22.68,22.7,22.67,22.69,248412.0,19.1273,19.1442,19.1189,19.1357,248412.0
2016-04-07 15:10:00,22.69,22.7,22.68,22.7,266358.0,19.1357,19.1442,19.1273,19.1442,266358.0
2016-04-07 15:15:00,22.7,22.7,22.68,22.68,197757.0,19.1442,19.1442,19.1273,19.1273,197757.0
2016-04-07 15:20:00,22.68,22.7,22.68,22.7,174387.0,19.1273,19.1442,19.1273,19.1442,174387.0
2016-04-07 15:25:00,22.7,22.7,22.69,22.69,161997.0,19.1442,19.1442,19.1357,19.1357,161997.0
2016-04-07 15:30:00,22.69,22.73,22.69,22.73,423342.0,19.1357,19.1695,19.1357,19.1695,423342.0
2016-04-07 15:35:00,22.73,22.73,22.71,22.72,360462.0,19.1695,19.1695,19.1526,19.161,360462.0
2016-04-07 15:40:00,22.72,22.72,22.7,22.71,237279.0,19.161,19.161,19.1442,19.1526,237279.0
2016-04-07 15:45:00,22.72,22.75,22.71,22.74,298248.0,19.161,19.1863,19.1526,19.1779,298248.0
2016-04-07 15:50:00,22.74,22.74,22.71,22.72,383196.0,19.1779,19.1779,19.1526,19.161,383196.0
2016-04-07 15:55:00,22.73,22.76,22.72,22.74,824949.0,19.1695,19.1948,19.161,19.1779,824949.0
2016-04-08 09:30:00,22.77,22.8,22.67,22.71,868437.0,19.2032,19.2285,19.1189,19.1526,868437.0
2016-04-08 09:35:00,22.71,22.73,22.67,22.7,1005747.0,19.1526,19.1695,19.1189,19.1442,1005747.0
2016-04-08 09:40:00,22.69,22.75,22.68,22.74,159018.0,19.1357,19.1863,19.1273,19.1779,159018.0
2016-04-08 09:45:00,22.75,22.76,22.67,22.68,221625.0,19.1863,19.1948,19.1189,19.1273,221625.0
2016-04-08 09:50:00,22.68,22.72,22.67,22.7,272991.0,19.1273,19.161,19.1189,19.1442,272991.0
2016-04-08 09:55:00,22.7,22.71,22.66,22.67,835437.0,19.1442,19.1526,19.1104,19.1189,835437.0
2016-04-08 10:00:00,22.67,22.72,22.66,22.71,210582.0,19.1189,19.161,19.1104,19.1526,210582.0
2016-04-08 10:05:00,22.7,22.74,22.7,22.73,188067.0,19.1442,19.1779,19.1442,19.1695,188067.0
2016-04-08 10:10:00,22.73,22.74,22.72,22.74,228159.0,19.1695,19.1779,19.161,19.1779,228159.0
2016-04-08 10:15:00,22.74,22.74,22.67,22.68,253203.0,19.1779,19.1779,19.1189,19.1273,253203.0
2016-04-08 10:20:00,22.68,22.69,22.65,22.67,256500.0,19.1273,19.1357,19.102,19.1189,256500.0
2016-04-08 10:25:00,22.67,22.71,22.67,22.69,140277.0,19.1189,19.1526,19.1189,19.1357,140277.0
2016-04-08 10:30:00,22.69,22.7,22.63,22.64,211110.0,19.1357,19.1442,19.0851,19.0936,211110.0
2016-04-08 10:35:00,22.64,22.66,22.63,22.63,150270.0,19.0936,19.1104,19.0851,19.0851,150270.0
2016-04-08 10:40:00,22.63,22.65,22.63,22.63,199269.0,19.0851,19.102,19.0851,19.0851,199269.0
2016-04-08 10:45:00,22.63,22.66,22.63,22.64,154953.0,19.0851,19.1104,19.0851,19.0936,154953.0
2016-04-08 10:50:00,22.64,22.65,22.63,22.63,122067.0,19.0936,19.102,19.0851,19.0851,122067.0
2016-04-08 10:55:00,22.63,22.66,22.62,22.65,229374.0,19.0851,19.1104,19.0767,19.102,229374.0
2016-04-08 11:00:00,22.65,22.65,22.64,22.65,274740.0,19.102,19.102,19.0936,19.102,274740.0
2016-04-08 11:05:00,22.65,22.65,22.64,22.65,104250.0,19.102,19.102,19.0936,19.102,104250.0
2016-04-08 11:10:00,22.65,22.65,22.64,22.64,172902.0,19.102,19.102,19.0936,19.0936,172902.0
2016-04-08 11:15:00,22.64,22.65,22.64,22.64,189696.0,19.0936,19.102,19.0936,19.0936,189696.0
2016-04-08 11:20:00,22.64,22.66,22.64,22.65,234510.0,19.0936,19.1104,19.0936,19.102,234510.0
2016-04-08 11:25:00,22.65,22.65,22.64,22.64,156222.0,19.102,19.102,19.0936,19.0936,156222.0
2016-04-08 11:30:00,22.65,22.65,22.64,22.64,213417.0,19.102,19.102,19.0936,19.0936,213417.0
2016-04-08 11:35:00,22.65,22.67,22.64,22.67,409113.0,19.102,19.1189,19.0936,19.1189,409113.0
2016-04-08 11:40:00,22.67,22.69,22.66,22.68,269139.0,19.1189,19.1357,19.1104,19.1273,269139.0
2016-04-08 11:45:00,22.69,22.69,22.67,22.68,262968.0,19.1357,19.1357,19.1189,19.1273,262968.0
2016-04-08 11:50:00,22.68,22.68,22.67,22.67,147306.0,19.1273,19.1273,19.1189,19.1189,147306.0
2016-04-08 11:55:00,22.67,22.71,22.67,22.71,76596.0,19.1189,19.1526,19.1189,19.1526,76596.0
2016-04-08 12:00:00,22.71,22.73,22.71,22.71,91656.0,19.1526,19.1695,19.1526,19.1526,91656.0
2016-04-08 12:05:00,22.71,22.72,22.7,22.72,70113.0,19.1526,19.161,19.1442,19.161,70113.0
2016-04-08 12:10:00,22.72,22.73,22.7,22.71,181530.0,19.161,19.1695,19.1442,19.1526,181530.0
2016-04-08 12:15:00,22.71,22.71,22.68,22.69,88419.0,19.1526,19.1526,19.1273,19.1357,88419.0
2016-04-08 12:20:00,22.69,22.69,22.66,22.66,103458.0,19.1357,19.1357,19.1104,19.1104,103458.0
2016-04-08 12:25:00,22.66,22.67,22.66,22.66,126009.0,19.1104,19.1189,19.1104,19.1104,126009.0
2016-04-08 12:30:00,22.66,22.67,22.66,22.67,121350.0,19.1104,19.1189,19.1104,19.1189,121350.0
2016-04-08 12:35:00,22.67,22.67,22.65,22.66,101475.0,19.1189,19.1189,19.102,19.1104,101475.0
2016-04-08 12:40:00,22.66,22.66,22.65,22.66,73872.0,19.1104,19.1104,19.102,19.1104,73872.0
2016-04-08 12:45:00,22.65,22.66,22.65,22.66,67482.0,19.102,19.1104,19.102,19.1104,67482.0
2016-04-08 12:50:00,22.66,22.68,22.66,22.67,138633.0,19.1104,19.1273,19.1104,19.1189,138633.0
2016-04-08 12:55:00,22.67,22.67,22.66,22.67,88668.0,19.1189,19.1189,19.1104,19.1189,88668.0
2016-04-08 13:00:00,22.66,22.67,22.66,22.67,64821.0,19.1104,19.1189,19.1104,19.1189,64821.0
2016-04-08 13:05:00,22.67,22.67,22.66,22.66,62472.0,19.1189,19.1189,19.1104,19.1104,62472.0
2016-04-08 13:10:00,22.66,22.66,22.66,22.66,67191.0,19.1104,19.1104,19.1104,19.1104,67191.0
2016-04-08 13:15:00,22.66,22.66,22.65,22.65,64791.0,19.1104,19.1104,19.102,19.102,64791.0
2016-04-08 13:20:00,22.65,22.65,22.63,22.63,92757.0,19.102,19.102,19.0851,19.0851,92757.0
2016-04-08 13:25:00,22.63,22.63,22.62,22.63,120126.0,19.0851,19.0851,19.0767,19.0851,120126.0
2016-04-08 13:30:00,22.63,22.66,22.63,22.65,158250.0,19.0851,19.1104,19.0851,19.102,158250.0
2016-04-08 13:35:00,22.65,22.65,22.64,22.65,71871.0,19.102,19.102,19.0936,19.102,71871.0
2016-04-08 13:40:00,22.65,22.67,22.65,22.66,87684.0,19.102,19.1189,19.102,19.1104,87684.0
2016-04-08 13:45:00,22.66,22.66,22.65,22.66,160338.0,19.1104,19.1104,19.102,19.1104,160338.0
2016-04-08 13:50:00,22.66,22.7,22.66,22.69,201090.0,19.1104,19.1442,19.1104,19.1357,201090.0
2016-04-08 13:55:00,22.69,22.69,22.67,22.68,211290.0,19.1357,19.1357,19.1189,19.1273,211290.0
2016-04-08 14:00:00,22.68,22.69,22.67,22.68,64278.0,19.1273,19.1357,19.1189,19.1273,64278.0
2016-04-08 14:05:00,22.68,22.73,22.68,22.72,130455.0,19.1273,19.1695,19.1273,19.161,130455.0
2016-04-08 14:10:00,22.73,22.75,22.73,22.74,84213.0,19.1695,19.1863,19.1695,19.1779,84213.0
2016-04-08 14:15:00,22.74,22.74,22.73,22.74,71526.0,19.1779,19.1779,19.1695,19.1779,71526.0
2016-04-08 14:20:00,22.74,22.74,22.72,22.73,108738.0,19.1779,19.1779,19.161,19.1695,108738.0
2016-04-08 14:25:00,22.73,22.75,22.73,22.75,130524.0,19.1695,19.1863,19.1695,19.1863,130524.0
2016-04-08 14:30:00,22.75,22.75,22.72,22.72,68154.0,19.1863,19.1863,19.161,19.161,68154.0
2016-04-08 14:35:00,22.72,22.73,22.71,22.72,181473.0,19.161,19.1695,19.1526,19.161,181473.0
2016-04-08 14:40:00,22.71,22.72,22.71,22.71,66741.0,19.1526,19.161,19.1526,19.1526,66741.0
2016-04-08 14:45:00,22.71,22.72,22.7,22.71,168111.0,19.1526,19.161,19.1442,19.1526,168111.0
2016-04-08 14:50:00,22.7,22.7,22.69,22.7,98655.0,19.1442,19.1442,19.1357,19.1442,98655.0
2016-04-08 14:55:00,22.7,22.72,22.7,22.72,82575.0,19.1442,19.161,19.1442,19.161,82575.0
2016-04-08 15:00:00,22.71,22.72,22.7,22.7,87762.0,19.1526,19.161,19.1442,19.1442,87762.0
2016-04-08 15:05:00,22.7,22.7,22.66,22.66,144354.0,19.1442,19.1442,19.1104,19.1104,144354.0
2016-04-08 15:10:00,22.66,22.67,22.65,22.65,97890.0,19.1104,19.1189,19.102,19.102,97890.0
2016-04-08 15:15:00,22.65,22.67,22.65,22.66,172734.0,19.102,19.1189,19.102,19.1104,172734.0
2016-04-08 15:20:00,22.66,22.67,22.65,22.66,123306.0,19.1104,19.1189,19.102,19.1104,123306.0
2016-04-08 15:25:00,22.66,22.66,22.66,22.66,154485.0,19.1104,19.1104,19.1104,19.1104,154485.0
2016-04-08 15:30:00,22.66,22.66,22.62,22.63,308844.0,19.1104,19.1104,19.0767,19.0851,308844.0
2016-04-08 15:35:00,22.62,22.65,22.62,22.65,196854.0,19.0767,19.102,19.0767,19.102,196854.0
2016-04-08 15:40:00,22.65,22.65,22.63,22.64,177636.0,19.102,19.102,19.0851,19.0936,177636.0
2016-04-08 15:45:00,22.64,22.66,22.64,22.65,340434.0,19.0936,19.1104,19.0936,19.102,340434.0
2016-04-08 15:50:00,22.65,22.66,22.64,22.65,246339.0,19.102,19.1104,19.0936,19.102,246339.0
2016-04-08 15:55:00,22.65,22.69,22.64,22.69,767808.0,19.102,19.1357,19.0936,19.1357,767808.0
2016-04-11 09:30:00,22.67,22.73,22.63,22.67,928557.0,19.1189,19.1695,19.0851,19.1189,928557.0
2016-04-11 09:35:00,22.68,22.74,22.68,22.7,305157.0,19.1273,19.1779,19.1273,19.1442,305157.0
2016-04-11 09:40:00,22.71,22.71,22.67,22.68,195405.0,19.1526,19.1526,19.1189,19.1273,195405.0
2016-04-11 09:45:00,22.68,22.75,22.68,22.75,336678.0,19.1273,19.1863,19.1273,19.1863,336678.0
2016-04-11 09:50:00,22.74,22.74,22.69,22.72,125160.0,19.1779,19.1779,19.1357,19.161,125160.0
2016-04-11 09:55:00,22.72,22.75,22.7,22.71,195543.0,19.161,19.1863,19.1442,19.1526,195543.0
2016-04-11 10:00:00,22.71,22.73,22.7,22.71,374232.0,19.1526,19.1695,19.1442,19.1526,374232.0
2016-04-11 10:05:00,22.73,22.77,22.72,22.76,249120.0,19.1695,19.2032,19.161,19.1948,249120.0
2016-04-11 10:10:00,22.77,22.77,22.74,22.77,177570.0,19.2032,19.2032,19.1779,19.2032,177570.0
2016-04-11 10:15:00,22.77,22.77,22.74,22.76,154611.0,19.2032,19.2032,19.1779,19.1948,154611.0
2016-04-11 10:20:00,22.76,22.77,22.72,22.73,240678.0,19.1948,19.2032,19.161,19.1695,240678.0
2016-04-11 10:25:00,22.73,22.77,22.73,22.77,153327.0,19.1695,19.2032,19.1695,19.2032,153327.0
2016-04-11 10:30:00,22.77,22.78,22.76,22.78,176412.0,19.2032,19.2116,19.1948,19.2116,176412.0
2016-04-11 10:35:00,22.78,22.79,22.75,22.75,238530.0,19.2116,19.2201,19.1863,19.1863,238530.0
2016-04-11 10:40:00,22.75,22.76,22.72,22.73,175986.0,19.1863,19.1948,19.161,19.1695,175986.0
2016-04-11 10:45:00,22.73,22.74,22.7,22.74,163224.0,19.1695,19.1779,19.1442,19.1779,163224.0
2016-04-11 10:50:00,22.74,22.77,22.73,22.76,152382.0,19.1779,19.2032,19.1695,19.1948,152382.0
2016-04-11 10:55:00,22.77,22.77,22.73,22.73,170421.0,19.2032,19.2032,19.1695,19.1695,170421.0
2016-04-11 11:00:00,22.73,22.73,22.71,22.73,285993.0,19.1695,19.1695,19.1526,19.1695,285993.0
2016-04-11 11:05:00,22.73,22.76,22.71,22.75,333576.0,19.1695,19.1948,19.1526,19.1863,333576.0
2016-04-11 11:10:00,22.75,22.75,22.72,22.73,117756.0,19.1863,19.1863,19.161,19.1695,117756.0
2016-04-11 11:15:00,22.73,22.74,22.71,22.73,217542.0,19.1695,19.1779,19.1526,19.1695,217542.0
2016-04-11 11:20:00,22.73,22.75,22.72,22.75,86103.0,19.1695,19.1863,19.161,19.1863,86103.0
2016-04-11 11:25:00,22.75,22.77,22.73,22.75,151104.0,19.1863,19.2032,19.1695,19.1863,151104.0
2016-04-11 11:30:00,22.75,22.76,22.73,22.73,145218.0,19.1863,19.1948,19.1695,19.1695,145218.0
2016-04-11 11:35:00,22.74,22.74,22.71,22.71,171894.0,19.1779,19.1779,19.1526,19.1526,171894.0
2016-04-11 11:40:00,22.71,22.74,22.71,22.71,117645.0,19.1526,19.1779,19.1526,19.1526,117645.0
2016-04-11 11:45:00,22.71,22.72,22.7,22.71,291609.0,19.1526,19.161,19.1442,19.1526,291609.0
2016-04-11 11:50:00,22.71,22.71,22.69,22.7,280020.0,19.1526,19.1526,19.1357,19.1442,280020.0
2016-04-11 11:55:00,22.7,22.71,22.69,22.71,89022.0,19.1442,19.1526,19.1357,19.1526,89022.0
2016-04-11 12:00:00,22.71,22.71,22.68,22.69,108183.0,19.1526,19.1526,19.1273,19.1357,108183.0
2016-04-11 12:05:00,22.69,22.69,22.67,22.68,91500.0,19.1357,19.1357,19.1189,19.1273,91500.0
2016-04-11 12:10:00,22.68,22.69,22.67,22.68,106224.0,19.1273,19.1357,19.1189,19.1273,106224.0
2016-04-11 12:15:00,22.68,22.7,22.68,22.68,132096.0,19.1273,19.1442,19.1273,19.1273,132096.0
2016-04-11 12:20:00,22.69,22.69,22.67,22.67,140922.0,19.1357,19.1357,19.1189,19.1189,140922.0
2016-04-11 12:25:00,22.67,22.68,22.66,22.66,164415.0,19.1189,19.1273,19.1104,19.1104,164415.0
2016-04-11 12:30:00,22.66,22.66,22.63,22.64,190770.0,19.1104,19.1104,19.0851,19.0936,190770.0
2016-04-11 12:35:00,22.64,22.66,22.63,22.66,71937.0,19.0936,19.1104,19.0851,19.1104,71937.0
2016-04-11 12:40:00,22.66,22.66,22.65,22.66,79527.0,19.1104,19.1104,19.102,19.1104,79527.0
2016-04-11 12:45:00,22.66,22.68,22.66,22.68,122778.0,19.1104,19.1273,19.1104,19.1273,122778.0
2016-04-11 12:50:00,22.68,22.7,22.68,22.69,138543.0,19.1273,19.1442,19.1273,19.1357,138543.0
2016-04-11 12:55:00,22.7,22.7,22.69,22.7,68670.0,19.1442,19.1442,19.1357,19.1442,68670.0
2016-04-11 13:00:00,22.7,22.7,22.69,22.69,60642.0,19.1442,19.1442,19.1357,19.1357,60642.0
2016-04-11 13:05:00,22.69,22.69,22.67,22.67,104955.0,19.1357,19.1357,19.1189,19.1189,104955.0
2016-04-11 13:10:00,22.67,22.68,22.67,22.68,102423.0,19.1189,19.1273,19.1189,19.1273,102423.0
2016-04-11 13:15:00,22.68,22.68,22.65,22.65,157539.0,19.1273,19.1273,19.102,19.102,157539.0
2016-04-11 13:20:00,22.65,22.66,22.65,22.66,86970.0,19.102,19.1104,19.102,19.1104,86970.0
2016-04-11 13:25:00,22.65,22.66,22.63,22.65,113130.0,19.102,19.1104,19.0851,19.102,113130.0
2016-04-11 13:30:00,22.65,22.66,22.65,22.65,62703.0,19.102,19.1104,19.102,19.102,62703.0
2016-04-11 13:35:00,22.65,22.67,22.64,22.65,146382.0,19.102,19.1189,19.0936,19.102,146382.0
2016-04-11 13:40:00,22.64,22.65,22.63,22.63,138117.0,19.0936,19.102,19.0851,19.0851,138117.0
2016-04-11 13:45:00,22.63,22.63,22.6,22.61,319446.0,19.0851,19.0851,19.0598,19.0683,319446.0
2016-04-11 13:50:00,22.61,22.61,22.59,22.59,182463.0,19.0683,19.0683,19.0514,19.0514,182463.0
2016-04-11 13:55:00,22.59,22.61,22.58,22.61,190245.0,19.0514,19.0683,19.043,19.0683,190245.0
2016-04-11 14:00:00,22.61,22.63,22.6,22.6,1053105.0,19.0683,19.0851,19.0598,19.0598,1053105.0
2016-04-11 14:05:00,22.6,22.62,22.6,22.62,562713.0,19.0598,19.0767,19.0598,19.0767,562713.0
2016-04-11 14:10:00,22.62,22.65,22.62,22.65,222420.0,19.0767,19.102,19.0767,19.102,222420.0
2016-04-11 14:15:00,22.64,22.67,22.63,22.66,233253.0,19.0936,19.1189,19.0851,19.1104,233253.0
2016-04-11 14:20:00,22.65,22.68,22.65,22.68,204561.0,19.102,19.1273,19.102,19.1273,204561.0
2016-04-11 14:25:00,22.68,22.69,22.68,22.69,266985.0,19.1273,19.1357,19.1273,19.1357,266985.0
2016-04-11 14:30:00,22.68,22.69,22.64,22.65,191286.0,19.1273,19.1357,19.0936,19.102,191286.0
2016-04-11 14:35:00,22.65,22.69,22.63,22.69,140349.0,19.102,19.1357,19.0851,19.1357,140349.0
2016-04-11 14:40:00,22.68,22.69,22.67,22.69,53658.0,19.1273,19.1357,19.1189,19.1357,53658.0
2016-04-11 14:45:00,22.69,22.7,22.68,22.68,179346.0,19.1357,19.1442,19.1273,19.1273,179346.0
2016-04-11 14:50:00,22.68,22.7,22.67,22.69,312642.0,19.1273,19.1442,19.1189,19.1357,312642.0
2016-04-11 14:55:00,22.69,22.69,22.67,22.68,186828.0,19.1357,19.1357,19.1189,19.1273,186828.0
2016-04-11 15:00:00,22.68,22.68,22.65,22.66,207147.0,19.1273,19.1273,19.102,19.1104,207147.0
2016-04-11 15:05:00,22.66,22.66,22.64,22.66,162165.0,19.1104,19.1104,19.0936,19.1104,162165.0
2016-04-11 15:10:00,22.66,22.66,22.65,22.66,155244.0,19.1104,19.1104,19.102,19.1104,155244.0
2016-04-11 15:15:00,22.66,22.66,22.61,22.62,322914.0,19.1104,19.1104,19.0683,19.0767,322914.0
2016-04-11 15:20:00,22.62,22.62,22.61,22.61,380586.0,19.0767,19.0767,19.0683,19.0683,380586.0
2016-04-11 15:25:00,22.61,22.62,22.59,22.6,470118.0,19.0683,19.0767,19.0514,19.0598,470118.0
2016-04-11 15:30:00,22.6,22.6,22.56,22.57,564198.0,19.0598,19.0598,19.0261,19.0345,564198.0
2016-04-11 15:35:00,22.57,22.57,22.55,22.55,365958.0,19.0345,19.0345,19.0177,19.0177,365958.0
2016-04-11 15:40:00,22.55,22.55,22.53,22.54,423072.0,19.0177,19.0177,19.0008,19.0092,423072.0
2016-04-11 15:45:00,22.53,22.55,22.53,22.53,349524.0,19.0008,19.0177,19.0008,19.0008,349524.0
2016-04-11 15:50:00,22.53,22.53,22.52,22.52,499941.0,19.0008,19.0008,18.9924,18.9924,499941.0
2016-04-11 15:55:00,22.52,22.52,22.46,22.47,1763247.0,18.9924,18.9924,18.9418,18.9502,1763247.0
2016-04-12 09:30:00,22.52,22.55,22.48,22.52,523809.0,18.9924,19.0177,18.9586,18.9924,523809.0
2016-04-12 09:35:00,22.52,22.6,22.5,22.55,415038.0,18.9924,19.0598,18.9755,19.0177,415038.0
2016-04-12 09:40:00,22.54,22.56,22.5,22.53,338187.0,19.0092,19.0261,18.9755,19.0008,338187.0
2016-04-12 09:45:00,22.52,22.66,22.52,22.66,426438.0,18.9924,19.1104,18.9924,19.1104,426438.0
2016-04-12 09:50:00,22.66,22.7,22.64,22.69,326256.0,19.1104,19.1442,19.0936,19.1357,326256.0
2016-04-12 09:55:00,22.69,22.7,22.67,22.7,370101.0,19.1357,19.1442,19.1189,19.1442,370101.0
2016-04-12 10:00:00,22.7,22.7,22.67,22.69,404784.0,19.1442,19.1442,19.1189,19.1357,404784.0
2016-04-12 10:05:00,22.69,22.69,22.64,22.64,186576.0,19.1357,19.1357,19.0936,19.0936,186576.0
2016-04-12 10:10:00,22.64,22.66,22.62,22.63,328617.0,19.0936,19.1104,19.0767,19.0851,328617.0
2016-04-12 10:15:00,22.63,22.65,22.61,22.65,169026.0,19.0851,19.102,19.0683,19.102,169026.0
2016-04-12 10:20:00,22.65,22.66,22.64,22.66,135924.0,19.102,19.1104,19.0936,19.1104,135924.0
2016-04-12 10:25:00,22.66,22.67,22.65,22.67,153249.0,19.1104,19.1189,19.102,19.1189,153249.0
2016-04-12 10:30:00,22.67,22.72,22.66,22.67,328869.0,19.1189,19.161,19.1104,19.1189,328869.0
2016-04-12 10:35:00,22.67,22.71,22.66,22.69,225480.0,19.1189,19.1526,19.1104,19.1357,225480.0
2016-04-12 10:40:00,22.69,22.75,22.68,22.74,424266.0,19.1357,19.1863,19.1273,19.1779,424266.0
2016-04-12 10:45:00,22.74,22.74,22.69,22.7,240447.0,19.1779,19.1779,19.1357,19.1442,240447.0
2016-04-12 10:50:00,22.7,22.77,22.7,22.74,441564.0,19.1442,19.2032,19.1442,19.1779,441564.0
2016-04-12 10:55:00,22.75,22.77,22.74,22.75,193818.0,19.1863,19.2032,19.1779,19.1863,193818.0
2016-04-12 11:00:00,22.75,22.77,22.75,22.76,293430.0,19.1863,19.2032,19.1863,19.1948,293430.0
2016-04-12 11:05:00,22.76,22.82,22.75,22.82,279339.0,19.1948,19.2454,19.1863,19.2454,279339.0
2016-04-12 11:10:00,22.82,22.83,22.81,22.83,371247.0,19.2454,19.2538,19.2369,19.2538,371247.0
2016-04-12 11:15:00,22.83,22.87,22.82,22.85,352197.0,19.2538,19.2875,19.2454,19.2707,352197.0
2016-04-12 11:20:00,22.84,22.86,22.83,22.84,238800.0,19.2622,19.2791,19.2538,19.2622,238800.0
2016-04-12 11:25:00,22.84,22.85,22.84,22.85,233319.0,19.2622,19.2707,19.2622,19.2707,233319.0
2016-04-12 11:30:00,22.85,22.91,22.85,22.91,355689.0,19.2707,19.3213,19.2707,19.3213,355689.0
2016-04-12 11:35:00,22.91,22.91,22.88,22.89,261000.0,19.3213,19.3213,19.296,19.3044,261000.0
2016-04-12 11:40:00,22.89,22.9,22.86,22.86,323292.0,19.3044,19.3128,19.2791,19.2791,323292.0
2016-04-12 11:45:00,22.86,22.88,22.85,22.88,324567.0,19.2791,19.296,19.2707,19.296,324567.0
2016-04-12 11:50:00,22.88,22.92,22.88,22.9,268194.0,19.296,19.3297,19.296,19.3128,268194.0
2016-04-12 11:55:00,22.9,22.9,22.84,22.85,113817.0,19.3128,19.3128,19.2622,19.2707,113817.0
2016-04-12 12:00:00,22.86,22.87,22.82,22.83,324477.0,19.2791,19.2875,19.2454,19.2538,324477.0
2016-04-12 12:05:00,22.83,22.83,22.8,22.81,204171.0,19.2538,19.2538,19.2285,19.2369,204171.0
2016-04-12 12:10:00,22.81,22.81,22.8,22.81,421089.0,19.2369,19.2369,19.2285,19.2369,421089.0
2016-04-12 12:15:00,22.81,22.82,22.8,22.81,220617.0,19.2369,19.2454,19.2285,19.2369,220617.0
2016-04-12 12:20:00,22.81,22.82,22.79,22.8,180012.0,19.2369,19.2454,19.2201,19.2285,180012.0
2016-04-12 12:25:00,22.8,22.8,22.79,22.79,140865.0,19.2285,19.2285,19.2201,19.2201,140865.0
2016-04-12 12:30:00,22.79,22.81,22.77,22.77,252258.0,19.2201,19.2369,19.2032,19.2032,252258.0
2016-04-12 12:35:00,22.78,22.83,22.77,22.82,120579.0,19.2116,19.2538,19.2032,19.2454,120579.0
2016-04-12 12:40:00,22.83,22.85,22.81,22.85,142818.0,19.2538,19.2707,19.2369,19.2707,142818.0
2016-04-12 12:45:00,22.84,22.85,22.83,22.84,133347.0,19.2622,19.2707,19.2538,19.2622,133347.0
2016-04-12 12:50:00,22.84,22.87,22.84,22.86,93735.0,19.2622,19.2875,19.2622,19.2791,93735.0
2016-04-12 12:55:00,22.86,22.87,22.85,22.86,113112.0,19.2791,19.2875,19.2707,19.2791,113112.0
2016-04-12 13:00:00,22.87,22.87,22.84,22.84,97599.0,19.2875,19.2875,19.2622,19.2622,97599.0
2016-04-12 13:05:00,22.84,22.84,22.8,22.8,61899.0,19.2622,19.2622,19.2285,19.2285,61899.0
2016-04-12 13:10:00,22.8,22.81,22.8,22.8,125328.0,19.2285,19.2369,19.2285,19.2285,125328.0
2016-04-12 13:15:00,22.81,22.81,22.79,22.8,102294.0,19.2369,19.2369,19.2201,19.2285,102294.0
2016-04-12 13:20:00,22.8,22.83,22.8,22.83,85896.0,19.2285,19.2538,19.2285,19.2538,85896.0
2016-04-12 13:25:00,22.82,22.84,22.82,22.83,98013.0,19.2454,19.2622,19.2454,19.2538,98013.0
2016-04-12 13:30:00,22.83,22.85,22.83,22.84,163110.0,19.2538,19.2707,19.2538,19.2622,163110.0
2016-04-12 13:35:00,22.84,22.85,22.83,22.84,147654.0,19.2622,19.2707,19.2538,19.2622,147654.0
2016-04-12 13:40:00,22.84,22.87,22.84,22.86,108282.0,19.2622,19.2875,19.2622,19.2791,108282.0
2016-04-12 13:45:00,22.86,22.89,22.86,22.87,138387.0,19.2791,19.3044,19.2791,19.2875,138387.0
2016-04-12 13:50:00,22.87,22.88,22.86,22.87,213381.0,19.2875,19.296,19.2791,19.2875,213381.0
2016-04-12 13:55:00,22.87,22.88,22.86,22.88,128727.0,19.2875,19.296,19.2791,19.296,128727.0
2016-04-12 14:00:00,22.88,22.89,22.87,22.89,180690.0,19.296,19.3044,19.2875,19.3044,180690.0
2016-04-12 14:05:00,22.9,22.9,22.88,22.88,252525.0,19.3128,19.3128,19.296,19.296,252525.0
2016-04-12 14:10:00,22.89,22.92,22.88,22.91,348726.0,19.3044,19.3297,19.296,19.3213,348726.0
2016-04-12 14:15:00,22.91,22.91,22.89,22.91,208434.0,19.3213,19.3213,19.3044,19.3213,208434.0
2016-04-12 14:20:00,22.91,22.91,22.9,22.91,71238.0,19.3213,19.3213,19.3128,19.3213,71238.0
2016-04-12 14:25:00,22.9,22.92,22.9,22.92,184788.0,19.3128,19.3297,19.3128,19.3297,184788.0
2016-04-12 14:30:00,22.91,22.92,22.89,22.9,133494.0,19.3213,19.3297,19.3044,19.3128,133494.0
2016-04-12 14:35:00,22.9,22.91,22.89,22.9,151497.0,19.3128,19.3213,19.3044,19.3128,151497.0
2016-04-12 14:40:00,22.9,22.91,22.9,22.9,219873.0,19.3128,19.3213,19.3128,19.3128,219873.0
2016-04-12 14:45:00,22.9,22.91,22.9,22.9,157080.0,19.3128,19.3213,19.3128,19.3128,157080.0
2016-04-12 14:50:00,22.9,22.91,22.9,22.91,222525.0,19.3128,19.3213,19.3128,19.3213,222525.0
2016-04-12 14:55:00,22.91,22.91,22.89,22.91,155691.0,19.3213,19.3213,19.3044,19.3213,155691.0
2016-04-12 15:00:00,22.91,22.93,22.91,22.93,277635.0,19.3213,19.3381,19.3213,19.3381,277635.0
2016-04-12 15:05:00,22.93,22.93,22.92,22.93,166980.0,19.3381,19.3381,19.3297,19.3381,166980.0
2016-04-12 15:10:00,22.93,22.93,22.92,22.92,108345.0,19.3381,19.3381,19.3297,19.3297,108345.0
2016-04-12 15:15:00,22.93,22.93,22.93,22.93,164415.0,19.3381,19.3381,19.3381,19.3381,164415.0
2016-04-12 15:20:00,22.93,22.93,22.91,22.92,205059.0,19.3381,19.3381,19.3213,19.3297,205059.0
2016-04-12 15:25:00,22.92,22.92,22.92,22.92,137841.0,19.3297,19.3297,19.3297,19.3297,137841.0
2016-04-12 15:30:00,22.92,22.96,22.92,22.95,407829.0,19.3297,19.3634,19.3297,19.355,407829.0
2016-04-12 15:35:00,22.95,22.95,22.93,22.94,323358.0,19.355,19.355,19.3381,19.3466,323358.0
2016-04-12 15:40:00,22.94,22.95,22.93,22.94,397215.0,19.3466,19.355,19.3381,19.3466,397215.0
2016-04-12 15:45:00,22.94,22.95,22.94,22.94,343938.0,19.3466,19.355,19.3466,19.3466,343938.0
2016-04-12 15:50:00,22.94,22.96,22.93,22.94,532410.0,19.3466,19.3634,19.3381,19.3466,532410.0
2016-04-12 15:55:00,22.94,22.96,22.94,22.94,859197.0,19.3466,19.3634,19.3466,19.3466,859197.0
2016-04-13 09:30:00,23.0,23.02,22.96,23.02,511374.0,19.3972,19.414,19.3634,19.414,511374.0
2016-04-13 09:35:00,23.02,23.03,22.96,22.99,212052.0,19.414,19.4225,19.3634,19.3887,212052.0
2016-04-13 09:40:00,22.99,23.02,22.97,23.01,798864.0,19.3887,19.414,19.3719,19.4056,798864.0
2016-04-13 09:45:00,23.01,23.03,22.99,23.02,214683.0,19.4056,19.4225,19.3887,19.414,214683.0
2016-04-13 09:50:00,23.03,23.06,23.02,23.03,186330.0,19.4225,19.4478,19.414,19.4225,186330.0
2016-04-13 09:55:00,23.03,23.08,23.03,23.06,243771.0,19.4225,19.4646,19.4225,19.4478,243771.0
2016-04-13 10:00:00,23.06,23.06,23.03,23.04,117834.0,19.4478,19.4478,19.4225,19.4309,117834.0
2016-04-13 10:05:00,23.04,23.07,23.04,23.06,519036.0,19.4309,19.4562,19.4309,19.4478,519036.0
2016-04-13 10:10:00,23.06,23.09,23.05,23.08,242622.0,19.4478,19.4731,19.4393,19.4646,242622.0
2016-04-13 10:15:00,23.08,23.08,23.05,23.06,402438.0,19.4646,19.4646,19.4393,19.4478,402438.0
2016-04-13 10:20:00,23.05,23.06,23.04,23.05,249456.0,19.4393,19.4478,19.4309,19.4393,249456.0
2016-04-13 10:25:00,23.05,23.06,23.04,23.05,121737.0,19.4393,19.4478,19.4309,19.4393,121737.0
2016-04-13 10:30:00,23.05,23.06,23.04,23.04,191262.0,19.4393,19.4478,19.4309,19.4309,191262.0
2016-04-13 10:35:00,23.04,23.04,23.0,23.0,225243.0,19.4309,19.4309,19.3972,19.3972,225243.0
2016-04-13 10:40:00,23.0,23.0,22.96,22.97,181233.0,19.3972,19.3972,19.3634,19.3719,181233.0
2016-04-13 10:45:00,22.97,22.98,22.96,22.96,287742.0,19.3719,19.3803,19.3634,19.3634,287742.0
2016-04-13 10:50:00,22.96,22.99,22.96,22.99,167889.0,19.3634,19.3887,19.3634,19.3887,167889.0
2016-04-13 10:55:00,22.99,22.99,22.96,22.96,160194.0,19.3887,19.3887,19.3634,19.3634,160194.0
2016-04-13 11:00:00,22.97,22.97,22.96,22.97,81162.0,19.3719,19.3719,19.3634,19.3719,81162.0
2016-04-13 11:05:00,22.96,23.0,22.96,23.0,114141.0,19.3634,19.3972,19.3634,19.3972,114141.0
2016-04-13 11:10:00,23.0,23.02,22.99,23.02,294654.0,19.3972,19.414,19.3887,19.414,294654.0
2016-04-13 11:15:00,23.02,23.02,22.99,23.0,131715.0,19.414,19.414,19.3887,19.3972,131715.0
2016-04-13 11:20:00,23.0,23.0,22.98,22.99,140829.0,19.3972,19.3972,19.3803,19.3887,140829.0
2016-04-13 11:25:00,22.99,23.01,22.99,23.0,99537.0,19.3887,19.4056,19.3887,19.3972,99537.0
2016-04-13 11:30:00,23.01,23.03,23.0,23.02,153858.0,19.4056,19.4225,19.3972,19.414,153858.0
2016-04-13 11:35:00,23.02,23.03,23.01,23.02,115062.0,19.414,19.4225,19.4056,19.414,115062.0
2016-04-13 11:40:00,23.02,23.02,23.0,23.0,134031.0,19.414,19.414,19.3972,19.3972,134031.0
2016-04-13 11:45:00,23.0,23.01,22.99,23.01,88071.0,19.3972,19.4056,19.3887,19.4056,88071.0
2016-04-13 11:50:00,23.0,23.02,23.0,23.01,232398.0,19.3972,19.414,19.3972,19.4056,232398.0
2016-04-13 11:55:00,23.02,23.03,23.01,23.03,170064.0,19.414,19.4225,19.4056,19.4225,170064.0
2016-04-13 12:00:00,23.03,23.06,23.03,23.06,226818.0,19.4225,19.4478,19.4225,19.4478,226818.0
2016-04-13 12:05:00,23.06,23.07,23.05,23.06,115014.0,19.4478,19.4562,19.4393,19.4478,115014.0
2016-04-13 12:10:00,23.06,23.06,23.04,23.04,145008.0,19.4478,19.4478,19.4309,19.4309,145008.0
2016-04-13 12:15:00,23.04,23.05,23.04,23.05,85479.0,19.4309,19.4393,19.4309,19.4393,85479.0
2016-04-13 12:20:00,23.05,23.05,23.04,23.04,142275.0,19.4393,19.4393,19.4309,19.4309,142275.0
2016-04-13 12:25:00,23.05,23.06,23.04,23.06,144204.0,19.4393,19.4478,19.4309,19.4478,144204.0
2016-04-13 12:30:00,23.06,23.07,23.05,23.07,102015.0,19.4478,19.4562,19.4393,19.4562,102015.0
2016-04-13 12:35:00,23.07,23.08,23.06,23.07,214068.0,19.4562,19.4646,19.4478,19.4562,214068.0
2016-04-13 12:40:00,23.07,23.08,23.06,23.08,81519.0,19.4562,19.4646,19.4478,19.4646,81519.0
2016-04-13 12:45:00,23.08,23.09,23.08,23.09,86649.0,19.4646,19.4731,19.4646,19.4731,86649.0
2016-04-13 12:50:00,23.08,23.09,23.08,23.08,83853.0,19.4646,19.4731,19.4646,19.4646,83853.0
2016-04-13 12:55:00,23.08,23.09,23.08,23.08,55380.0,19.4646,19.4731,19.4646,19.4646,55380.0
2016-04-13 13:00:00,23.08,23.09,23.07,23.09,138726.0,19.4646,19.4731,19.4562,19.4731,138726.0
2016-04-13 13:05:00,23.09,23.09,23.08,23.09,123447.0,19.4731,19.4731,19.4646,19.4731,123447.0
2016-04-13 13:10:00,23.09,23.09,23.08,23.08,74154.0,19.4731,19.4731,19.4646,19.4646,74154.0
2016-04-13 13:15:00,23.08,23.1,23.08,23.08,193113.0,19.4646,19.4815,19.4646,19.4646,193113.0
2016-04-13 13:20:00,23.08,23.09,23.07,23.08,89532.0,19.4646,19.4731,19.4562,19.4646,89532.0
2016-04-13 13:25:00,23.09,23.09,23.07,23.07,65721.0,19.4731,19.4731,19.4562,19.4562,65721.0
2016-04-13 13:30:00,23.08,23.08,23.07,23.07,65691.0,19.4646,19.4646,19.4562,19.4562,65691.0
2016-04-13 13:35:00,23.07,23.09,23.07,23.08,102891.0,19.4562,19.4731,19.4562,19.4646,102891.0
2016-04-13 13:40:00,23.08,23.09,23.08,23.08,48900.0,19.4646,19.4731,19.4646,19.4646,48900.0
2016-04-13 13:45:00,23.09,23.09,23.07,23.08,46581.0,19.4731,19.4731,19.4562,19.4646,46581.0
2016-04-13 13:50:00,23.08,23.08,23.07,23.08,79176.0,19.4646,19.4646,19.4562,19.4646,79176.0
2016-04-13 13:55:00,23.08,23.09,23.07,23.08,111609.0,19.4646,19.4731,19.4562,19.4646,111609.0
2016-04-13 14:00:00,23.08,23.08,23.07,23.07,61875.0,19.4646,19.4646,19.4562,19.4562,61875.0
2016-04-13 14:05:00,23.07,23.09,23.07,23.09,73002.0,19.4562,19.4731,19.4562,19.4731,73002.0
2016-04-13 14:10:00,23.09,23.09,23.07,23.08,142869.0,19.4731,19.4731,19.4562,19.4646,142869.0
2016-04-13 14:15:00,23.08,23.09,23.07,23.09,108807.0,19.4646,19.4731,19.4562,19.4731,108807.0
2016-04-13 14:20:00,23.09,23.1,23.09,23.09,102642.0,19.4731,19.4815,19.4731,19.4731,102642.0
2016-04-13 14:25:00,23.09,23.1,23.08,23.09,157797.0,19.4731,19.4815,19.4646,19.4731,157797.0
2016-04-13 14:30:00,23.09,23.1,23.08,23.09,127008.0,19.4731,19.4815,19.4646,19.4731,127008.0
2016-04-13 14:35:00,23.09,23.1,23.09,23.09,74487.0,19.4731,19.4815,19.4731,19.4731,74487.0
2016-04-13 14:40:00,23.09,23.11,23.09,23.11,121284.0,19.4731,19.4899,19.4731,19.4899,121284.0
2016-04-13 14:45:00,23.11,23.12,23.11,23.12,144561.0,19.4899,19.4984,19.4899,19.4984,144561.0
2016-04-13 14:50:00,23.12,23.13,23.12,23.13,125565.0,19.4984,19.5068,19.4984,19.5068,125565.0
2016-04-13 14:55:00,23.13,23.13,23.13,23.13,167709.0,19.5068,19.5068,19.5068,19.5068,167709.0
2016-04-13 15:00:00,23.13,23.13,23.11,23.12,144105.0,19.5068,19.5068,19.4899,19.4984,144105.0
2016-04-13 15:05:00,23.12,23.13,23.11,23.13,202785.0,19.4984,19.5068,19.4899,19.5068,202785.0
2016-04-13 15:10:00,23.13,23.14,23.12,23.12,175110.0,19.5068,19.5152,19.4984,19.4984,175110.0
2016-04-13 15:15:00,23.12,23.12,23.12,23.12,91119.0,19.4984,19.4984,19.4984,19.4984,91119.0
2016-04-13 15:20:00,23.12,23.14,23.12,23.13,145563.0,19.4984,19.5152,19.4984,19.5068,145563.0
2016-04-13 15:25:00,23.14,23.14,23.12,23.12,172539.0,19.5152,19.5152,19.4984,19.4984,172539.0
2016-04-13 15:30:00,23.12,23.14,23.12,23.13,149094.0,19.4984,19.5152,19.4984,19.5068,149094.0
2016-04-13 15:35:00,23.13,23.13,23.12,23.13,162207.0,19.5068,19.5068,19.4984,19.5068,162207.0
2016-04-13 15:40:00,23.12,23.13,23.09,23.09,418101.0,19.4984,19.5068,19.4731,19.4731,418101.0
2016-04-13 15:45:00,23.09,23.09,23.07,23.08,326376.0,19.4731,19.4731,19.4562,19.4646,326376.0
2016-04-13 15:50:00,23.08,23.08,23.04,23.04,631581.0,19.4646,19.4646,19.4309,19.4309,631581.0
2016-04-13 15:55:00,23.04,23.08,23.04,23.06,1439547.0,19.4309,19.4646,19.4309,19.4478,1439547.0
2016-04-14 09:30:00,23.05,23.08,23.0,23.01,562677.0,19.4393,19.4646,19.3972,19.4056,562677.0
2016-04-14 09:35:00,23.01,23.03,22.96,22.97,273342.0,19.4056,19.4225,19.3634,19.3719,273342.0
2016-04-14 09:40:00,22.96,22.99,22.95,22.96,447738.0,19.3634,19.3887,19.355,19.3634,447738.0
2016-04-14 09:45:00,22.96,23.0,22.94,22.99,660009.0,19.3634,19.3972,19.3466,19.3887,660009.0
2016-04-14 09:50:00,22.99,23.0,22.97,22.98,671823.0,19.3887,19.3972,19.3719,19.3803,671823.0
2016-04-14 09:55:00,22.98,23.0,22.98,23.0,403092.0,19.3803,19.3972,19.3803,19.3972,403092.0
2016-04-14 10:00:00,23.0,23.01,22.98,22.99,826698.0,19.3972,19.4056,19.3803,19.3887,826698.0
2016-04-14 10:05:00,22.99,23.0,22.96,22.96,299049.0,19.3887,19.3972,19.3634,19.3634,299049.0
2016-04-14 10:10:00,22.96,22.97,22.94,22.94,170691.0,19.3634,19.3719,19.3466,19.3466,170691.0
2016-04-14 10:15:00,22.94,22.97,22.94,22.96,313533.0,19.3466,19.3719,19.3466,19.3634,313533.0
2016-04-14 10:20:00,22.96,22.97,22.95,22.95,168654.0,19.3634,19.3719,19.355,19.355,168654.0
2016-04-14 10:25:00,22.95,22.97,22.95,22.97,207669.0,19.355,19.3719,19.355,19.3719,207669.0
2016-04-14 10:30:00,22.97,22.97,22.95,22.96,142239.0,19.3719,19.3719,19.355,19.3634,142239.0
2016-04-14 10:35:00,22.95,22.95,22.9,22.91,204747.0,19.355,19.355,19.3128,19.3213,204747.0
2016-04-14 10:40:00,22.91,22.92,22.9,22.9,178170.0,19.3213,19.3297,19.3128,19.3128,178170.0
2016-04-14 10:45:00,22.9,22.91,22.8,22.8,575652.0,19.3128,19.3213,19.2285,19.2285,575652.0
2016-04-14 10:50:00,22.8,22.81,22.72,22.77,580395.0,19.2285,19.2369,19.161,19.2032,580395.0
2016-04-14 10:55:00,22.77,22.8,22.75,22.75,351606.0,19.2032,19.2285,19.1863,19.1863,351606.0
2016-04-14 11:00:00,22.75,22.79,22.75,22.78,358539.0,19.1863,19.2201,19.1863,19.2116,358539.0
2016-04-14 11:05:00,22.79,22.85,22.78,22.84,177723.0,19.2201,19.2707,19.2116,19.2622,177723.0
2016-04-14 11:10:00,22.84,22.86,22.83,22.85,303486.0,19.2622,19.2791,19.2538,19.2707,303486.0
2016-04-14 11:15:00,22.85,22.87,22.82,22.82,257499.0,19.2707,19.2875,19.2454,19.2454,257499.0
2016-04-14 11:20:00,22.82,22.82,22.77,22.77,152826.0,19.2454,19.2454,19.2032,19.2032,152826.0
2016-04-14 11:25:00,22.77,22.8,22.76,22.78,150261.0,19.2032,19.2285,19.1948,19.2116,150261.0
2016-04-14 11:30:00,22.78,22.8,22.77,22.8,153594.0,19.2116,19.2285,19.2032,19.2285,153594.0
2016-04-14 11:35:00,22.8,22.83,22.78,22.82,153090.0,19.2285,19.2538,19.2116,19.2454,153090.0
2016-04-14 11:40:00,22.83,22.84,22.81,22.83,99861.0,19.2538,19.2622,19.2369,19.2538,99861.0
2016-04-14 11:45:00,22.84,22.86,22.83,22.85,156264.0,19.2622,19.2791,19.2538,19.2707,156264.0
2016-04-14 11:50:00,22.85,22.87,22.85,22.85,171132.0,19.2707,19.2875,19.2707,19.2707,171132.0
2016-04-14 11:55:00,22.86,22.86,22.85,22.86,236586.0,19.2791,19.2791,19.2707,19.2791,236586.0
2016-04-14 12:00:00,22.85,22.87,22.85,22.85,176910.0,19.2707,19.2875,19.2707,19.2707,176910.0
2016-04-14 12:05:00,22.85,22.86,22.84,22.84,103509.0,19.2707,19.2791,19.2622,19.2622,103509.0
2016-04-14 12:10:00,22.84,22.85,22.83,22.85,131508.0,19.2622,19.2707,19.2538,19.2707,131508.0
2016-04-14 12:15:00,22.85,22.85,22.83,22.85,104394.0,19.2707,19.2707,19.2538,19.2707,104394.0
2016-04-14 12:20:00,22.85,22.85,22.84,22.85,134742.0,19.2707,19.2707,19.2622,19.2707,134742.0
2016-04-14 12:25:00,22.85,22.86,22.83,22.83,131574.0,19.2707,19.2791,19.2538,19.2538,131574.0
2016-04-14 12:30:00,22.83,22.84,22.81,22.83,237972.0,19.2538,19.2622,19.2369,19.2538,237972.0
2016-04-14 12:35:00,22.83,22.86,22.82,22.86,59121.0,19.2538,19.2791,19.2454,19.2791,59121.0
2016-04-14 12:40:00,22.86,22.9,22.86,22.89,177741.0,19.2791,19.3128,19.2791,19.3044,177741.0
2016-04-14 12:45:00,22.9,22.91,22.89,22.91,147099.0,19.3128,19.3213,19.3044,19.3213,147099.0
2016-04-14 12:50:00,22.91,22.91,22.89,22.9,104439.0,19.3213,19.3213,19.3044,19.3128,104439.0
2016-04-14 12:55:00,22.9,22.9,22.89,22.9,72960.0,19.3128,19.3128,19.3044,19.3128,72960.0
2016-04-14 13:00:00,22.89,22.91,22.89,22.9,91593.0,19.3044,19.3213,19.3044,19.3128,91593.0
2016-04-14 13:05:00,22.91,22.92,22.9,22.92,125127.0,19.3213,19.3297,19.3128,19.3297,125127.0
2016-04-14 13:10:00,22.92,22.93,22.91,22.92,179151.0,19.3297,19.3381,19.3213,19.3297,179151.0
2016-04-14 13:15:00,22.92,22.92,22.9,22.9,111231.0,19.3297,19.3297,19.3128,19.3128,111231.0
2016-04-14 13:20:00,22.9,22.92,22.89,22.92,98619.0,19.3128,19.3297,19.3044,19.3297,98619.0
2016-04-14 13:25:00,22.92,22.92,22.9,22.9,118479.0,19.3297,19.3297,19.3128,19.3128,118479.0
2016-04-14 13:30:00,22.9,22.91,22.88,22.89,60204.0,19.3128,19.3213,19.296,19.3044,60204.0
2016-04-14 13:35:00,22.89,22.9,22.89,22.9,165111.0,19.3044,19.3128,19.3044,19.3128,165111.0
2016-04-14 13:40:00,22.9,22.93,22.9,22.92,70002.0,19.3128,19.3381,19.3128,19.3297,70002.0
2016-04-14 13:45:00,22.92,22.92,22.91,22.92,125394.0,19.3297,19.3297,19.3213,19.3297,125394.0
2016-04-14 13:50:00,22.91,22.93,22.91,22.93,187962.0,19.3213,19.3381,19.3213,19.3381,187962.0
2016-04-14 13:55:00,22.93,22.93,22.91,22.92,105147.0,19.3381,19.3381,19.3213,19.3297,105147.0
2016-04-14 14:00:00,22.92,22.93,22.91,22.92,141831.0,19.3297,19.3381,19.3213,19.3297,141831.0
2016-04-14 14:05:00,22.92,22.93,22.92,22.93,107151.0,19.3297,19.3381,19.3297,19.3381,107151.0
2016-04-14 14:10:00,22.93,22.95,22.92,22.95,146907.0,19.3381,19.355,19.3297,19.355,146907.0
2016-04-14 14:15:00,22.95,22.97,22.94,22.97,85497.0,19.355,19.3719,19.3466,19.3719,85497.0
2016-04-14 14:20:00,22.97,22.97,22.95,22.96,147561.0,19.3719,19.3719,19.355,19.3634,147561.0
2016-04-14 14:25:00,22.95,22.96,22.94,22.94,185889.0,19.355,19.3634,19.3466,19.3466,185889.0
2016-04-14 14:30:00,22.94,22.94,22.92,22.92,73083.0,19.3466,19.3466,19.3297,19.3297,73083.0
2016-04-14 14:35:00,22.92,22.92,22.9,22.91,88977.0,19.3297,19.3297,19.3128,19.3213,88977.0
2016-04-14 14:40:00,22.91,22.91,22.9,22.91,107718.0,19.3213,19.3213,19.3128,19.3213,107718.0
2016-04-14 14:45:00,22.91,22.93,22.91,22.92,164568.0,19.3213,19.3381,19.3213,19.3297,164568.0
2016-04-14 14:50:00,22.92,22.94,22.92,22.94,77523.0,19.3297,19.3466,19.3297,19.3466,77523.0
2016-04-14 14:55:00,22.94,22.94,22.92,22.93,131220.0,19.3466,19.3466,19.3297,19.3381,131220.0
2016-04-14 15:00:00,22.93,22.95,22.93,22.94,225039.0,19.3381,19.355,19.3381,19.3466,225039.0
2016-04-14 15:05:00,22.94,22.94,22.93,22.93,93579.0,19.3466,19.3466,19.3381,19.3381,93579.0
2016-04-14 15:10:00,22.93,22.94,22.93,22.94,163293.0,19.3381,19.3466,19.3381,19.3466,163293.0
2016-04-14 15:15:00,22.94,22.96,22.94,22.95,218640.0,19.3466,19.3634,19.3466,19.355,218640.0
2016-04-14 15:20:00,22.95,22.96,22.95,22.96,170925.0,19.355,19.3634,19.355,19.3634,170925.0
2016-04-14 15:25:00,22.96,22.96,22.95,22.95,148275.0,19.3634,19.3634,19.355,19.355,148275.0
2016-04-14 15:30:00,22.95,22.96,22.95,22.96,206781.0,19.355,19.3634,19.355,19.3634,206781.0
2016-04-14 15:35:00,22.96,22.96,22.92,22.92,205923.0,19.3634,19.3634,19.3297,19.3297,205923.0
2016-04-14 15:40:00,22.92,22.93,22.89,22.89,218898.0,19.3297,19.3381,19.3044,19.3044,218898.0
2016-04-14 15:45:00,22.89,22.91,22.89,22.91,391191.0,19.3044,19.3213,19.3044,19.3213,391191.0
2016-04-14 15:50:00,22.91,22.92,22.9,22.9,308901.0,19.3213,19.3297,19.3128,19.3128,308901.0
2016-04-14 15:55:00,22.9,22.93,22.89,22.92,1031436.0,19.3128,19.3381,19.3044,19.3297,1031436.0
2016-04-15 09:30:00,22.98,23.08,22.98,23.03,2361396.0,19.3803,19.4646,19.3803,19.4225,2361396.0
2016-04-15 09:35:00,23.03,23.09,23.01,23.08,412434.0,19.4225,19.4731,19.4056,19.4646,412434.0
2016-04-15 09:40:00,23.08,23.1,23.06,23.07,321759.0,19.4646,19.4815,19.4478,19.4562,321759.0
2016-04-15 09:45:00,23.08,23.14,23.07,23.07,263184.0,19.4646,19.5152,19.4562,19.4562,263184.0
2016-04-15 09:50:00,23.08,23.08,23.05,23.06,143202.0,19.4646,19.4646,19.4393,19.4478,143202.0
2016-04-15 09:55:00,23.06,23.07,23.03,23.03,166188.0,19.4478,19.4562,19.4225,19.4225,166188.0
2016-04-15 10:00:00,23.03,23.09,23.03,23.08,183111.0,19.4225,19.4731,19.4225,19.4646,183111.0
2016-04-15 10:05:00,23.07,23.1,23.07,23.1,151254.0,19.4562,19.4815,19.4562,19.4815,151254.0
2016-04-15 10:10:00,23.1,23.11,23.04,23.06,224694.0,19.4815,19.4899,19.4309,19.4478,224694.0
2016-04-15 10:15:00,23.06,23.07,23.05,23.07,211320.0,19.4478,19.4562,19.4393,19.4562,211320.0
2016-04-15 10:20:00,23.07,23.08,23.06,23.06,151773.0,19.4562,19.4646,19.4478,19.4478,151773.0
2016-04-15 10:25:00,23.06,23.07,23.05,23.06,118287.0,19.4478,19.4562,19.4393,19.4478,118287.0
2016-04-15 10:30:00,23.06,23.08,23.05,23.07,87627.0,19.4478,19.4646,19.4393,19.4562,87627.0
2016-04-15 10:35:00,23.07,23.08,23.07,23.07,90978.0,19.4562,19.4646,19.4562,19.4562,90978.0
2016-04-15 10:40:00,23.07,23.09,23.07,23.09,153120.0,19.4562,19.4731,19.4562,19.4731,153120.0
2016-04-15 10:45:00,23.09,23.1,23.07,23.07,225180.0,19.4731,19.4815,19.4562,19.4562,225180.0
2016-04-15 10:50:00,23.07,23.08,23.06,23.07,73287.0,19.4562,19.4646,19.4478,19.4562,73287.0
2016-04-15 10:55:00,23.07,23.08,23.06,23.07,110526.0,19.4562,19.4646,19.4478,19.4562,110526.0
2016-04-15 11:00:00,23.07,23.07,23.05,23.05,115398.0,19.4562,19.4562,19.4393,19.4393,115398.0
2016-04-15 11:05:00,23.05,23.06,23.05,23.05,101166.0,19.4393,19.4478,19.4393,19.4393,101166.0
2016-04-15 11:10:00,23.05,23.08,23.05,23.07,187401.0,19.4393,19.4646,19.4393,19.4562,187401.0
2016-04-15 11:15:00,23.07,23.07,23.04,23.05,110292.0,19.4562,19.4562,19.4309,19.4393,110292.0
2016-04-15 11:20:00,23.05,23.07,23.04,23.05,90045.0,19.4393,19.4562,19.4309,19.4393,90045.0
2016-04-15 11:25:00,23.06,23.07,23.05,23.06,136419.0,19.4478,19.4562,19.4393,19.4478,136419.0
2016-04-15 11:30:00,23.06,23.06,23.04,23.04,226569.0,19.4478,19.4478,19.4309,19.4309,226569.0
2016-04-15 11:35:00,23.04,23.04,23.02,23.03,297960.0,19.4309,19.4309,19.414,19.4225,297960.0
2016-04-15 11:40:00,23.03,23.05,23.02,23.02,284301.0,19.4225,19.4393,19.414,19.414,284301.0
2016-04-15 11:45:00,23.02,23.04,23.01,23.03,157764.0,19.414,19.4309,19.4056,19.4225,157764.0
2016-04-15 11:50:00,23.03,23.05,23.02,23.04,254481.0,19.4225,19.4393,19.414,19.4309,254481.0
2016-04-15 11:55:00,23.04,23.04,23.02,23.03,210234.0,19.4309,19.4309,19.414,19.4225,210234.0
2016-04-15 12:00:00,23.03,23.04,23.03,23.03,91467.0,19.4225,19.4309,19.4225,19.4225,91467.0
2016-04-15 12:05:00,23.04,23.06,23.03,23.05,154527.0,19.4309,19.4478,19.4225,19.4393,154527.0
2016-04-15 12:10:00,23.05,23.06,23.05,23.05,181626.0,19.4393,19.4478,19.4393,19.4393,181626.0
2016-04-15 12:15:00,23.05,23.07,23.05,23.07,66627.0,19.4393,19.4562,19.4393,19.4562,66627.0
2016-04-15 12:20:00,23.07,23.07,23.06,23.06,59403.0,19.4562,19.4562,19.4478,19.4478,59403.0
2016-04-15 12:25:00,23.06,23.07,23.06,23.06,59055.0,19.4478,19.4562,19.4478,19.4478,59055.0
2016-04-15 12:30:00,23.07,23.07,23.06,23.06,38535.0,19.4562,19.4562,19.4478,19.4478,38535.0
2016-04-15 12:35:00,23.06,23.07,23.05,23.07,60597.0,19.4478,19.4562,19.4393,19.4562,60597.0
2016-04-15 12:40:00,23.07,23.08,23.06,23.07,184101.0,19.4562,19.4646,19.4478,19.4562,184101.0
2016-04-15 12:45:00,23.07,23.08,23.07,23.08,52815.0,19.4562,19.4646,19.4562,19.4646,52815.0
2016-04-15 12:50:00,23.08,23.08,23.06,23.07,102483.0,19.4646,19.4646,19.4478,19.4562,102483.0
2016-04-15 12:55:00,23.07,23.07,23.07,23.07,46695.0,19.4562,19.4562,19.4562,19.4562,46695.0
2016-04-15 13:00:00,23.07,23.08,23.06,23.07,177684.0,19.4562,19.4646,19.4478,19.4562,177684.0
2016-04-15 13:05:00,23.07,23.08,23.06,23.07,57945.0,19.4562,19.4646,19.4478,19.4562,57945.0
2016-04-15 13:10:00,23.07,23.07,23.07,23.07,35223.0,19.4562,19.4562,19.4562,19.4562,35223.0
2016-04-15 13:15:00,23.07,23.07,23.06,23.07,137181.0,19.4562,19.4562,19.4478,19.4562,137181.0
2016-04-15 13:20:00,23.07,23.07,23.06,23.06,112959.0,19.4562,19.4562,19.4478,19.4478,112959.0
2016-04-15 13:25:00,23.06,23.07,23.06,23.07,87351.0,19.4478,19.4562,19.4478,19.4562,87351.0
2016-04-15 13:30:00,23.07,23.07,23.06,23.07,96051.0,19.4562,19.4562,19.4478,19.4562,96051.0
2016-04-15 13:35:00,23.07,23.07,23.05,23.05,112737.0,19.4562,19.4562,19.4393,19.4393,112737.0
2016-04-15 13:40:00,23.05,23.05,23.04,23.04,96783.0,19.4393,19.4393,19.4309,19.4309,96783.0
2016-04-15 13:45:00,23.04,23.05,23.04,23.05,80097.0,19.4309,19.4393,19.4309,19.4393,80097.0
2016-04-15 13:50:00,23.04,23.06,23.04,23.06,153618.0,19.4309,19.4478,19.4309,19.4478,153618.0
2016-04-15 13:55:00,23.06,23.07,23.06,23.06,92592.0,19.4478,19.4562,19.4478,19.4478,92592.0
2016-04-15 14:00:00,23.06,23.07,23.06,23.06,125526.0,19.4478,19.4562,19.4478,19.4478,125526.0
2016-04-15 14:05:00,23.06,23.06,23.05,23.06,58200.0,19.4478,19.4478,19.4393,19.4478,58200.0
2016-04-15 14:10:00,23.06,23.06,23.04,23.04,105711.0,19.4478,19.4478,19.4309,19.4309,105711.0
2016-04-15 14:15:00,23.05,23.06,23.04,23.06,109014.0,19.4393,19.4478,19.4309,19.4478,109014.0
2016-04-15 14:20:00,23.06,23.08,23.06,23.06,364188.0,19.4478,19.4646,19.4478,19.4478,364188.0
2016-04-15 14:25:00,23.06,23.07,23.04,23.05,101205.0,19.4478,19.4562,19.4309,19.4393,101205.0
2016-04-15 14:30:00,23.06,23.06,23.05,23.06,80838.0,19.4478,19.4478,19.4393,19.4478,80838.0
2016-04-15 14:35:00,23.06,23.06,23.05,23.05,51102.0,19.4478,19.4478,19.4393,19.4393,51102.0
2016-04-15 14:40:00,23.06,23.06,23.04,23.04,93594.0,19.4478,19.4478,19.4309,19.4309,93594.0
2016-04-15 14:45:00,23.04,23.04,23.03,23.04,85818.0,19.4309,19.4309,19.4225,19.4309,85818.0
2016-04-15 14:50:00,23.04,23.05,23.03,23.05,121098.0,19.4309,19.4393,19.4225,19.4393,121098.0
2016-04-15 14:55:00,23.05,23.06,23.04,23.06,87324.0,19.4393,19.4478,19.4309,19.4478,87324.0
2016-04-15 15:00:00,23.06,23.07,23.05,23.05,113646.0,19.4478,19.4562,19.4393,19.4393,113646.0
2016-04-15 15:05:00,23.05,23.06,23.05,23.06,104754.0,19.4393,19.4478,19.4393,19.4478,104754.0
2016-04-15 15:10:00,23.05,23.06,23.04,23.04,174258.0,19.4393,19.4478,19.4309,19.4309,174258.0
2016-04-15 15:15:00,23.04,23.05,23.03,23.04,83061.0,19.4309,19.4393,19.4225,19.4309,83061.0
2016-04-15 15:20:00,23.04,23.05,23.03,23.04,136560.0,19.4309,19.4393,19.4225,19.4309,136560.0
2016-04-15 15:25:00,23.04,23.05,23.03,23.04,237558.0,19.4309,19.4393,19.4225,19.4309,237558.0
2016-04-15 15:30:00,23.04,23.04,23.03,23.03,207933.0,19.4309,19.4309,19.4225,19.4225,207933.0
2016-04-15 15:35:00,23.03,23.04,23.03,23.04,207735.0,19.4225,19.4309,19.4225,19.4309,207735.0
2016-04-15 15:40:00,23.04,23.04,23.0,23.01,426891.0,19.4309,19.4309,19.3972,19.4056,426891.0
2016-04-15 15:45:00,23.01,23.02,23.01,23.01,370758.0,19.4056,19.414,19.4056,19.4056,370758.0
2016-04-15 15:50:00,23.01,23.01,22.98,22.99,552969.0,19.4056,19.4056,19.3803,19.3887,552969.0
2016-04-15 15:55:00,22.99,23.04,22.98,23.03,968298.0,19.3887,19.4309,19.3803,19.4225,968298.0
2016-04-18 09:30:00,23.02,23.03,23.0,23.03,407595.0,19.414,19.4225,19.3972,19.4225,407595.0
2016-04-18 09:35:00,23.03,23.04,22.99,22.99,100584.0,19.4225,19.4309,19.3887,19.3887,100584.0
2016-04-18 09:40:00,23.0,23.01,22.97,22.98,110301.0,19.3972,19.4056,19.3719,19.3803,110301.0
2016-04-18 09:45:00,22.99,23.0,22.97,23.0,239463.0,19.3887,19.3972,19.3719,19.3972,239463.0
2016-04-18 09:50:00,23.0,23.0,22.95,22.96,144570.0,19.3972,19.3972,19.355,19.3634,144570.0
2016-04-18 09:55:00,22.96,23.01,22.96,22.99,134478.0,19.3634,19.4056,19.3634,19.3887,134478.0
2016-04-18 10:00:00,22.99,23.01,22.97,23.0,208158.0,19.3887,19.4056,19.3719,19.3972,208158.0
2016-04-18 10:05:00,23.0,23.0,22.97,22.98,97677.0,19.3972,19.3972,19.3719,19.3803,97677.0
2016-04-18 10:10:00,22.99,22.99,22.98,22.99,86022.0,19.3887,19.3887,19.3803,19.3887,86022.0
2016-04-18 10:15:00,22.99,23.02,22.99,23.01,207639.0,19.3887,19.414,19.3887,19.4056,207639.0
2016-04-18 10:20:00,23.01,23.01,23.0,23.0,99984.0,19.4056,19.4056,19.3972,19.3972,99984.0
2016-04-18 10:25:00,23.0,23.02,22.99,23.02,170667.0,19.3972,19.414,19.3887,19.414,170667.0
2016-04-18 10:30:00,23.02,23.03,23.01,23.02,148260.0,19.414,19.4225,19.4056,19.414,148260.0
2016-04-18 10:35:00,23.02,23.04,23.02,23.02,282198.0,19.414,19.4309,19.414,19.414,282198.0
2016-04-18 10:40:00,23.03,23.04,23.01,23.04,166455.0,19.4225,19.4309,19.4056,19.4309,166455.0
2016-04-18 10:45:00,23.04,23.05,23.04,23.05,105189.0,19.4309,19.4393,19.4309,19.4393,105189.0
2016-04-18 10:50:00,23.05,23.09,23.05,23.09,178125.0,19.4393,19.4731,19.4393,19.4731,178125.0
2016-04-18 10:55:00,23.09,23.1,23.06,23.07,182631.0,19.4731,19.4815,19.4478,19.4562,182631.0
2016-04-18 11:00:00,23.07,23.09,23.07,23.08,152613.0,19.4562,19.4731,19.4562,19.4646,152613.0
2016-04-18 11:05:00,23.08,23.1,23.08,23.09,128604.0,19.4646,19.4815,19.4646,19.4731,128604.0
2016-04-18 11:10:00,23.09,23.1,23.09,23.1,93117.0,19.4731,19.4815,19.4731,19.4815,93117.0
2016-04-18 11:15:00,23.1,23.12,23.1,23.11,115950.0,19.4815,19.4984,19.4815,19.4899,115950.0
2016-04-18 11:20:00,23.11,23.12,23.11,23.12,90756.0,19.4899,19.4984,19.4899,19.4984,90756.0
2016-04-18 11:25:00,23.12,23.13,23.12,23.13,114633.0,19.4984,19.5068,19.4984,19.5068,114633.0
2016-04-18 11:30:00,23.13,23.13,23.13,23.13,161199.0,19.5068,19.5068,19.5068,19.5068,161199.0
2016-04-18 11:35:00,23.13,23.13,23.11,23.11,111588.0,19.5068,19.5068,19.4899,19.4899,111588.0
2016-04-18 11:40:00,23.11,23.13,23.11,23.12,99372.0,19.4899,19.5068,19.4899,19.4984,99372.0
2016-04-18 11:45:00,23.12,23.12,23.11,23.12,69039.0,19.4984,19.4984,19.4899,19.4984,69039.0
2016-04-18 11:50:00,23.12,23.13,23.12,23.13,48957.0,19.4984,19.5068,19.4984,19.5068,48957.0
2016-04-18 11:55:00,23.13,23.15,23.13,23.14,163785.0,19.5068,19.5237,19.5068,19.5152,163785.0
2016-04-18 12:00:00,23.15,23.15,23.14,23.14,121311.0,19.5237,19.5237,19.5152,19.5152,121311.0
2016-04-18 12:05:00,23.14,23.16,23.14,23.16,85353.0,19.5152,19.5321,19.5152,19.5321,85353.0
2016-04-18 12:10:00,23.16,23.16,23.15,23.15,74463.0,19.5321,19.5321,19.5237,19.5237,74463.0
2016-04-18 12:15:00,23.15,23.16,23.15,23.16,108738.0,19.5237,19.5321,19.5237,19.5321,108738.0
2016-04-18 12:20:00,23.16,23.18,23.16,23.18,249960.0,19.5321,19.549,19.5321,19.549,249960.0
2016-04-18 12:25:00,23.18,23.21,23.18,23.2,147456.0,19.549,19.5743,19.549,19.5658,147456.0
2016-04-18 12:30:00,23.2,23.22,23.19,23.2,108132.0,19.5658,19.5827,19.5574,19.5658,108132.0
2016-04-18 12:35:00,23.2,23.21,23.18,23.19,105447.0,19.5658,19.5743,19.549,19.5574,105447.0
2016-04-18 12:40:00,23.18,23.19,23.16,23.16,83502.0,19.549,19.5574,19.5321,19.5321,83502.0
2016-04-18 12:45:00,23.16,23.17,23.15,23.15,76320.0,19.5321,19.5405,19.5237,19.5237,76320.0
2016-04-18 12:50:00,23.15,23.18,23.15,23.17,119628.0,19.5237,19.549,19.5237,19.5405,119628.0
2016-04-18 12:55:00,23.17,23.17,23.15,23.16,82158.0,19.5405,19.5405,19.5237,19.5321,82158.0
2016-04-18 13:00:00,23.16,23.19,23.16,23.18,189612.0,19.5321,19.5574,19.5321,19.549,189612.0
2016-04-18 13:05:00,23.18,23.19,23.18,23.18,95973.0,19.549,19.5574,19.549,19.549,95973.0
2016-04-18 13:10:00,23.18,23.18,23.15,23.16,163287.0,19.549,19.549,19.5237,19.5321,163287.0
2016-04-18 13:15:00,23.16,23.17,23.15,23.17,192534.0,19.5321,19.5405,19.5237,19.5405,192534.0
2016-04-18 13:20:00,23.17,23.19,23.16,23.19,253317.0,19.5405,19.5574,19.5321,19.5574,253317.0
2016-04-18 13:25:00,23.19,23.21,23.18,23.19,148464.0,19.5574,19.5743,19.549,19.5574,148464.0
2016-04-18 13:30:00,23.18,23.22,23.18,23.22,224541.0,19.549,19.5827,19.549,19.5827,224541.0
2016-04-18 13:35:00,23.22,23.23,23.21,23.22,158862.0,19.5827,19.5911,19.5743,19.5827,158862.0
2016-04-18 13:40:00,23.21,23.23,23.21,23.23,115287.0,19.5743,19.5911,19.5743,19.5911,115287.0
2016-04-18 13:45:00,23.23,23.23,23.21,23.21,70758.0,19.5911,19.5911,19.5743,19.5743,70758.0
2016-04-18 13:50:00,23.21,23.23,23.21,23.23,164907.0,19.5743,19.5911,19.5743,19.5911,164907.0
2016-04-18 13:55:00,23.23,23.23,23.22,23.23,109710.0,19.5911,19.5911,19.5827,19.5911,109710.0
2016-04-18 14:00:00,23.23,23.23,23.21,23.23,137025.0,19.5911,19.5911,19.5743,19.5911,137025.0
2016-04-18 14:05:00,23.23,23.24,23.23,23.24,187950.0,19.5911,19.5996,19.5911,19.5996,187950.0
2016-04-18 14:10:00,23.23,23.24,23.23,23.23,199881.0,19.5911,19.5996,19.5911,19.5911,199881.0
2016-04-18 14:15:00,23.23,23.24,23.22,23.24,125718.0,19.5911,19.5996,19.5827,19.5996,125718.0
2016-04-18 14:20:00,23.24,23.24,23.22,23.22,145737.0,19.5996,19.5996,19.5827,19.5827,145737.0
2016-04-18 14:25:00,23.22,23.24,23.22,23.23,189030.0,19.5827,19.5996,19.5827,19.5911,189030.0
2016-04-18 14:30:00,23.23,23.26,23.23,23.25,458838.0,19.5911,19.6164,19.5911,19.608,458838.0
2016-04-18 14:35:00,23.25,23.26,23.24,23.25,135258.0,19.608,19.6164,19.5996,19.608,135258.0
2016-04-18 14:40:00,23.25,23.26,23.25,23.25,73803.0,19.608,19.6164,19.608,19.608,73803.0
2016-04-18 14:45:00,23.25,23.25,23.25,23.25,71958.0,19.608,19.608,19.608,19.608,71958.0
2016-04-18 14:50:00,23.25,23.25,23.25,23.25,86808.0,19.608,19.608,19.608,19.608,86808.0
2016-04-18 14:55:00,23.25,23.25,23.23,23.23,170454.0,19.608,19.608,19.5911,19.5911,170454.0
2016-04-18 15:00:00,23.23,23.23,23.21,23.21,142104.0,19.5911,19.5911,19.5743,19.5743,142104.0
2016-04-18 15:05:00,23.21,23.23,23.21,23.23,210861.0,19.5743,19.5911,19.5743,19.5911,210861.0
2016-04-18 15:10:00,23.22,23.23,23.22,23.23,152526.0,19.5827,19.5911,19.5827,19.5911,152526.0
2016-04-18 15:15:00,23.23,23.25,23.23,23.24,151929.0,19.5911,19.608,19.5911,19.5996,151929.0
2016-04-18 15:20:00,23.25,23.25,23.23,23.24,176130.0,19.608,19.608,19.5911,19.5996,176130.0
2016-04-18 15:25:00,23.24,23.25,23.24,23.25,199134.0,19.5996,19.608,19.5996,19.608,199134.0
2016-04-18 15:30:00,23.25,23.26,23.25,23.25,181500.0,19.608,19.6164,19.608,19.608,181500.0
2016-04-18 15:35:00,23.25,23.26,23.25,23.25,218073.0,19.608,19.6164,19.608,19.608,218073.0
2016-04-18 15:40:00,23.25,23.28,23.24,23.28,575844.0,19.608,19.6333,19.5996,19.6333,575844.0
2016-04-18 15:45:00,23.28,23.29,23.27,23.29,448623.0,19.6333,19.6417,19.6249,19.6417,448623.0
2016-04-18 15:50:00,23.29,23.29,23.28,23.28,742902.0,19.6417,19.6417,19.6333,19.6333,742902.0
2016-04-18 15:55:00,23.28,23.3,23.23,23.27,1756923.0,19.6333,19.6502,19.5911,19.6249,1756923.0
2016-04-19 09:30:00,23.26,23.33,23.19,23.22,841332.0,19.6164,19.6755,19.5574,19.5827,841332.0
2016-04-19 09:35:00,23.22,23.29,23.17,23.27,428568.0,19.5827,19.6417,19.5405,19.6249,428568.0
2016-04-19 09:40:00,23.27,23.28,23.19,23.2,405609.0,19.6249,19.6333,19.5574,19.5658,405609.0
2016-04-19 09:45:00,23.2,23.31,23.17,23.31,249987.0,19.5658,19.6586,19.5405,19.6586,249987.0
2016-04-19 09:50:00,23.31,23.32,23.27,23.28,172047.0,19.6586,19.667,19.6249,19.6333,172047.0
2016-04-19 09:55:00,23.28,23.33,23.28,23.3,220335.0,19.6333,19.6755,19.6333,19.6502,220335.0
2016-04-19 10:00:00,23.31,23.33,23.31,23.33,241854.0,19.6586,19.6755,19.6586,19.6755,241854.0
2016-04-19 10:05:00,23.33,23.33,23.31,23.33,207465.0,19.6755,19.6755,19.6586,19.6755,207465.0
2016-04-19 10:10:00,23.33,23.33,23.32,23.32,217158.0,19.6755,19.6755,19.667,19.667,217158.0
2016-04-19 10:15:00,23.32,23.33,23.31,23.33,167727.0,19.667,19.6755,19.6586,19.6755,167727.0
2016-04-19 10:20:00,23.33,23.33,23.3,23.31,170436.0,19.6755,19.6755,19.6502,19.6586,170436.0
2016-04-19 10:25:00,23.31,23.33,23.31,23.33,181128.0,19.6586,19.6755,19.6586,19.6755,181128.0
2016-04-19 10:30:00,23.33,23.33,23.32,23.33,157065.0,19.6755,19.6755,19.667,19.6755,157065.0
2016-04-19 10:35:00,23.33,23.33,23.3,23.31,146235.0,19.6755,19.6755,19.6502,19.6586,146235.0
2016-04-19 10:40:00,23.31,23.32,23.3,23.32,338655.0,19.6586,19.667,19.6502,19.667,338655.0
2016-04-19 10:45:00,23.32,23.34,23.3,23.32,840150.0,19.667,19.6839,19.6502,19.667,840150.0
2016-04-19 10:50:00,23.32,23.33,23.31,23.33,151119.0,19.667,19.6755,19.6586,19.6755,151119.0
2016-04-19 10:55:00,23.33,23.33,23.32,23.32,298446.0,19.6755,19.6755,19.667,19.667,298446.0
2016-04-19 11:00:00,23.32,23.33,23.32,23.33,243405.0,19.667,19.6755,19.667,19.6755,243405.0
2016-04-19 11:05:00,23.33,23.36,23.33,23.36,348399.0,19.6755,19.7008,19.6755,19.7008,348399.0
2016-04-19 11:10:00,23.36,23.36,23.33,23.33,134202.0,19.7008,19.7008,19.6755,19.6755,134202.0
2016-04-19 11:15:00,23.33,23.34,23.32,23.33,232686.0,19.6755,19.6839,19.667,19.6755,232686.0
2016-04-19 11:20:00,23.33,23.33,23.32,23.33,117483.0,19.6755,19.6755,19.667,19.6755,117483.0
2016-04-19 11:25:00,23.33,23.36,23.33,23.36,176496.0,19.6755,19.7008,19.6755,19.7008,176496.0
2016-04-19 11:30:00,23.36,23.36,23.33,23.34,331491.0,19.7008,19.7008,19.6755,19.6839,331491.0
2016-04-19 11:35:00,23.34,23.35,23.32,23.33,430407.0,19.6839,19.6923,19.667,19.6755,430407.0
2016-04-19 11:40:00,23.33,23.33,23.3,23.3,183312.0,19.6755,19.6755,19.6502,19.6502,183312.0
2016-04-19 11:45:00,23.3,23.32,23.3,23.31,219765.0,19.6502,19.667,19.6502,19.6586,219765.0
2016-04-19 11:50:00,23.31,23.32,23.3,23.31,286257.0,19.6586,19.667,19.6502,19.6586,286257.0
2016-04-19 11:55:00,23.31,23.31,23.29,23.3,172368.0,19.6586,19.6586,19.6417,19.6502,172368.0
2016-04-19 12:00:00,23.3,23.32,23.29,23.31,219162.0,19.6502,19.667,19.6417,19.6586,219162.0
2016-04-19 12:05:00,23.31,23.31,23.29,23.29,112251.0,19.6586,19.6586,19.6417,19.6417,112251.0
2016-04-19 12:10:00,23.29,23.29,23.25,23.25,200157.0,19.6417,19.6417,19.608,19.608,200157.0
2016-04-19 12:15:00,23.26,23.27,23.24,23.24,264723.0,19.6164,19.6249,19.5996,19.5996,264723.0
2016-04-19 12:20:00,23.24,23.24,23.22,23.22,184857.0,19.5996,19.5996,19.5827,19.5827,184857.0
2016-04-19 12:25:00,23.22,23.25,23.22,23.23,362574.0,19.5827,19.608,19.5827,19.5911,362574.0
2016-04-19 12:30:00,23.23,23.25,23.23,23.24,84963.0,19.5911,19.608,19.5911,19.5996,84963.0
2016-04-19 12:35:00,23.24,23.26,23.24,23.26,130092.0,19.5996,19.6164,19.5996,19.6164,130092.0
2016-04-19 12:40:00,23.26,23.27,23.24,23.24,241035.0,19.6164,19.6249,19.5996,19.5996,241035.0
2016-04-19 12:45:00,23.25,23.26,23.24,23.26,72939.0,19.608,19.6164,19.5996,19.6164,72939.0
2016-04-19 12:50:00,23.26,23.28,23.25,23.27,179535.0,19.6164,19.6333,19.608,19.6249,179535.0
2016-04-19 12:55:00,23.27,23.27,23.25,23.25,86538.0,19.6249,19.6249,19.608,19.608,86538.0
2016-04-19 13:00:00,23.25,23.26,23.23,23.24,185694.0,19.608,19.6164,19.5911,19.5996,185694.0
2016-04-19 13:05:00,23.24,23.25,23.24,23.25,115926.0,19.5996,19.608,19.5996,19.608,115926.0
2016-04-19 13:10:00,23.25,23.25,23.25,23.25,64431.0,19.608,19.608,19.608,19.608,64431.0
2016-04-19 13:15:00,23.25,23.26,23.25,23.26,141369.0,19.608,19.6164,19.608,19.6164,141369.0
2016-04-19 13:20:00,23.26,23.26,23.26,23.26,72939.0,19.6164,19.6164,19.6164,19.6164,72939.0
2016-04-19 13:25:00,23.26,23.27,23.24,23.24,178020.0,19.6164,19.6249,19.5996,19.5996,178020.0
2016-04-19 13:30:00,23.24,23.26,23.24,23.26,141378.0,19.5996,19.6164,19.5996,19.6164,141378.0
2016-04-19 13:35:00,23.26,23.26,23.25,23.26,112770.0,19.6164,19.6164,19.608,19.6164,112770.0
2016-04-19 13:40:00,23.25,23.26,23.23,23.25,110553.0,19.608,19.6164,19.5911,19.608,110553.0
2016-04-19 13:45:00,23.25,23.26,23.25,23.26,141216.0,19.608,19.6164,19.608,19.6164,141216.0
2016-04-19 13:50:00,23.26,23.27,23.24,23.25,211539.0,19.6164,19.6249,19.5996,19.608,211539.0
2016-04-19 13:55:00,23.25,23.26,23.24,23.25,79983.0,19.608,19.6164,19.5996,19.608,79983.0
2016-04-19 14:00:00,23.25,23.27,23.25,23.26,129579.0,19.608,19.6249,19.608,19.6164,129579.0
2016-04-19 14:05:00,23.26,23.26,23.25,23.25,114270.0,19.6164,19.6164,19.608,19.608,114270.0
2016-04-19 14:10:00,23.25,23.26,23.25,23.26,129594.0,19.608,19.6164,19.608,19.6164,129594.0
2016-04-19 14:15:00,23.26,23.26,23.25,23.26,151017.0,19.6164,19.6164,19.608,19.6164,151017.0
2016-04-19 14:20:00,23.26,23.26,23.26,23.26,133053.0,19.6164,19.6164,19.6164,19.6164,133053.0
2016-04-19 14:25:00,23.26,23.27,23.26,23.27,157281.0,19.6164,19.6249,19.6164,19.6249,157281.0
2016-04-19 14:30:00,23.27,23.27,23.27,23.27,54777.0,19.6249,19.6249,19.6249,19.6249,54777.0
2016-04-19 14:35:00,23.27,23.27,23.26,23.27,167196.0,19.6249,19.6249,19.6164,19.6249,167196.0
2016-04-19 14:40:00,23.27,23.27,23.26,23.27,96849.0,19.6249,19.6249,19.6164,19.6249,96849.0
2016-04-19 14:45:00,23.27,23.28,23.27,23.28,137166.0,19.6249,19.6333,19.6249,19.6333,137166.0
2016-04-19 14:50:00,23.28,23.28,23.25,23.25,178530.0,19.6333,19.6333,19.608,19.608,178530.0
2016-04-19 14:55:00,23.25,23.26,23.22,23.22,269679.0,19.608,19.6164,19.5827,19.5827,269679.0
2016-04-19 15:00:00,23.23,23.23,23.21,23.22,206130.0,19.5911,19.5911,19.5743,19.5827,206130.0
2016-04-19 15:05:00,23.22,23.24,23.22,23.22,226833.0,19.5827,19.5996,19.5827,19.5827,226833.0
2016-04-19 15:10:00,23.21,23.26,23.21,23.26,242940.0,19.5743,19.6164,19.5743,19.6164,242940.0
2016-04-19 15:15:00,23.26,23.26,23.22,23.22,208071.0,19.6164,19.6164,19.5827,19.5827,208071.0
2016-04-19 15:20:00,23.22,23.22,23.21,23.21,309246.0,19.5827,19.5827,19.5743,19.5743,309246.0
2016-04-19 15:25:00,23.21,23.22,23.2,23.21,286758.0,19.5743,19.5827,19.5658,19.5743,286758.0
2016-04-19 15:30:00,23.21,23.23,23.21,23.23,244164.0,19.5743,19.5911,19.5743,19.5911,244164.0
2016-04-19 15:35:00,23.23,23.23,23.22,23.22,169503.0,19.5911,19.5911,19.5827,19.5827,169503.0
2016-04-19 15:40:00,23.22,23.22,23.2,23.21,378279.0,19.5827,19.5827,19.5658,19.5743,378279.0
2016-04-19 15:45:00,23.21,23.23,23.21,23.23,327564.0,19.5743,19.5911,19.5743,19.5911,327564.0
2016-04-19 15:50:00,23.23,23.24,23.21,23.21,525771.0,19.5911,19.5996,19.5743,19.5743,525771.0
2016-04-19 15:55:00,23.21,23.26,23.21,23.25,1320285.0,19.5743,19.6164,19.5743,19.608,1320285.0
2016-04-20 09:30:00,23.25,23.28,23.22,23.27,427917.0,19.608,19.6333,19.5827,19.6249,427917.0
2016-04-20 09:35:00,23.26,23.33,23.25,23.33,248460.0,19.6164,19.6755,19.608,19.6755,248460.0
2016-04-20 09:40:00,23.32,23.33,23.25,23.25,248769.0,19.667,19.6755,19.608,19.608,248769.0
2016-04-20 09:45:00,23.24,23.27,23.21,23.22,239121.0,19.5996,19.6249,19.5743,19.5827,239121.0
2016-04-20 09:50:00,23.22,23.22,23.19,23.22,276024.0,19.5827,19.5827,19.5574,19.5827,276024.0
2016-04-20 09:55:00,23.22,23.23,23.18,23.18,178830.0,19.5827,19.5911,19.549,19.549,178830.0
2016-04-20 10:00:00,23.18,23.19,23.17,23.18,395292.0,19.549,19.5574,19.5405,19.549,395292.0
2016-04-20 10:05:00,23.18,23.19,23.15,23.16,243351.0,19.549,19.5574,19.5237,19.5321,243351.0
2016-04-20 10:10:00,23.16,23.17,23.14,23.16,207858.0,19.5321,19.5405,19.5152,19.5321,207858.0
2016-04-20 10:15:00,23.16,23.16,23.12,23.12,259635.0,19.5321,19.5321,19.4984,19.4984,259635.0
2016-04-20 10:20:00,23.12,23.12,23.08,23.09,313086.0,19.4984,19.4984,19.4646,19.4731,313086.0
2016-04-20 10:25:00,23.09,23.12,23.08,23.09,503274.0,19.4731,19.4984,19.4646,19.4731,503274.0
2016-04-20 10:30:00,23.09,23.1,23.05,23.07,344196.0,19.4731,19.4815,19.4393,19.4562,344196.0
2016-04-20 10:35:00,23.07,23.09,23.04,23.06,261510.0,19.4562,19.4731,19.4309,19.4478,261510.0
2016-04-20 10:40:00,23.06,23.08,23.05,23.08,195753.0,19.4478,19.4646,19.4393,19.4646,195753.0
2016-04-20 10:45:00,23.07,23.1,23.07,23.09,162741.0,19.4562,19.4815,19.4562,19.4731,162741.0
2016-04-20 10:50:00,23.09,23.12,23.08,23.11,188190.0,19.4731,19.4984,19.4646,19.4899,188190.0
2016-04-20 10:55:00,23.11,23.12,23.09,23.1,147099.0,19.4899,19.4984,19.4731,19.4815,147099.0
2016-04-20 11:00:00,23.1,23.14,23.1,23.13,113190.0,19.4815,19.5152,19.4815,19.5068,113190.0
2016-04-20 11:05:00,23.14,23.16,23.14,23.16,198945.0,19.5152,19.5321,19.5152,19.5321,198945.0
2016-04-20 11:10:00,23.15,23.18,23.15,23.18,147669.0,19.5237,19.549,19.5237,19.549,147669.0
2016-04-20 11:15:00,23.18,23.18,23.15,23.16,138288.0,19.549,19.549,19.5237,19.5321,138288.0
2016-04-20 11:20:00,23.16,23.17,23.14,23.16,204114.0,19.5321,19.5405,19.5152,19.5321,204114.0
2016-04-20 11:25:00,23.16,23.17,23.15,23.15,133449.0,19.5321,19.5405,19.5237,19.5237,133449.0
2016-04-20 11:30:00,23.15,23.16,23.14,23.14,85422.0,19.5237,19.5321,19.5152,19.5152,85422.0
2016-04-20 11:35:00,23.14,23.15,23.14,23.15,83910.0,19.5152,19.5237,19.5152,19.5237,83910.0
2016-04-20 11:40:00,23.15,23.15,23.13,23.14,239178.0,19.5237,19.5237,19.5068,19.5152,239178.0
2016-04-20 11:45:00,23.14,23.15,23.13,23.13,203175.0,19.5152,19.5237,19.5068,19.5068,203175.0
2016-04-20 11:50:00,23.14,23.14,23.12,23.12,68451.0,19.5152,19.5152,19.4984,19.4984,68451.0
2016-04-20 11:55:00,23.13,23.15,23.12,23.15,92061.0,19.5068,19.5237,19.4984,19.5237,92061.0
2016-04-20 12:00:00,23.16,23.16,23.11,23.12,193299.0,19.5321,19.5321,19.4899,19.4984,193299.0
2016-04-20 12:05:00,23.11,23.15,23.11,23.15,95301.0,19.4899,19.5237,19.4899,19.5237,95301.0
2016-04-20 12:10:00,23.15,23.17,23.15,23.17,55239.0,19.5237,19.5405,19.5237,19.5405,55239.0
2016-04-20 12:15:00,23.17,23.17,23.16,23.16,50544.0,19.5405,19.5405,19.5321,19.5321,50544.0
2016-04-20 12:20:00,23.16,23.17,23.15,23.17,90252.0,19.5321,19.5405,19.5237,19.5405,90252.0
2016-04-20 12:25:00,23.17,23.18,23.16,23.16,145695.0,19.5405,19.549,19.5321,19.5321,145695.0
2016-04-20 12:30:00,23.16,23.16,23.14,23.15,246465.0,19.5321,19.5321,19.5152,19.5237,246465.0
2016-04-20 12:35:00,23.15,23.16,23.14,23.15,110100.0,19.5237,19.5321,19.5152,19.5237,110100.0
2016-04-20 12:40:00,23.15,23.16,23.14,23.15,107094.0,19.5237,19.5321,19.5152,19.5237,107094.0
2016-04-20 12:45:00,23.15,23.17,23.14,23.17,168303.0,19.5237,19.5405,19.5152,19.5405,168303.0
2016-04-20 12:50:00,23.17,23.17,23.15,23.15,79137.0,19.5405,19.5405,19.5237,19.5237,79137.0
2016-04-20 12:55:00,23.15,23.16,23.14,23.16,52695.0,19.5237,19.5321,19.5152,19.5321,52695.0
2016-04-20 13:00:00,23.15,23.17,23.15,23.16,72747.0,19.5237,19.5405,19.5237,19.5321,72747.0
2016-04-20 13:05:00,23.17,23.17,23.14,23.15,158589.0,19.5405,19.5405,19.5152,19.5237,158589.0
2016-04-20 13:10:00,23.15,23.16,23.15,23.16,36513.0,19.5237,19.5321,19.5237,19.5321,36513.0
2016-04-20 13:15:00,23.16,23.17,23.15,23.16,78897.0,19.5321,19.5405,19.5237,19.5321,78897.0
2016-04-20 13:20:00,23.16,23.17,23.16,23.17,84438.0,19.5321,19.5405,19.5321,19.5405,84438.0
2016-04-20 13:25:00,23.17,23.17,23.16,23.16,95613.0,19.5405,19.5405,19.5321,19.5321,95613.0
2016-04-20 13:30:00,23.16,23.17,23.15,23.16,161178.0,19.5321,19.5405,19.5237,19.5321,161178.0
2016-04-20 13:35:00,23.16,23.16,23.15,23.15,94074.0,19.5321,19.5321,19.5237,19.5237,94074.0
2016-04-20 13:40:00,23.15,23.15,23.14,23.15,75336.0,19.5237,19.5237,19.5152,19.5237,75336.0
2016-04-20 13:45:00,23.15,23.17,23.14,23.17,64830.0,19.5237,19.5405,19.5152,19.5405,64830.0
2016-04-20 13:50:00,23.17,23.19,23.17,23.17,114063.0,19.5405,19.5574,19.5405,19.5405,114063.0
2016-04-20 13:55:00,23.17,23.17,23.16,23.16,85494.0,19.5405,19.5405,19.5321,19.5321,85494.0
2016-04-20 14:00:00,23.16,23.17,23.16,23.16,90486.0,19.5321,19.5405,19.5321,19.5321,90486.0
2016-04-20 14:05:00,23.16,23.16,23.15,23.16,102759.0,19.5321,19.5321,19.5237,19.5321,102759.0
2016-04-20 14:10:00,23.17,23.17,23.16,23.17,74223.0,19.5405,19.5405,19.5321,19.5405,74223.0
2016-04-20 14:15:00,23.17,23.17,23.16,23.17,222048.0,19.5405,19.5405,19.5321,19.5405,222048.0
2016-04-20 14:20:00,23.17,23.19,23.17,23.18,127494.0,19.5405,19.5574,19.5405,19.549,127494.0
2016-04-20 14:25:00,23.18,23.18,23.16,23.16,117744.0,19.549,19.549,19.5321,19.5321,117744.0
2016-04-20 14:30:00,23.16,23.17,23.15,23.16,84267.0,19.5321,19.5405,19.5237,19.5321,84267.0
2016-04-20 14:35:00,23.16,23.16,23.15,23.15,79359.0,19.5321,19.5321,19.5237,19.5237,79359.0
2016-04-20 14:40:00,23.16,23.16,23.15,23.15,67137.0,19.5321,19.5321,19.5237,19.5237,67137.0
2016-04-20 14:45:00,23.15,23.16,23.15,23.15,64482.0,19.5237,19.5321,19.5237,19.5237,64482.0
2016-04-20 14:50:00,23.15,23.16,23.15,23.16,139530.0,19.5237,19.5321,19.5237,19.5321,139530.0
2016-04-20 14:55:00,23.16,23.17,23.16,23.17,65838.0,19.5321,19.5405,19.5321,19.5405,65838.0
2016-04-20 15:00:00,23.17,23.17,23.17,23.17,171591.0,19.5405,19.5405,19.5405,19.5405,171591.0
2016-04-20 15:05:00,23.17,23.17,23.16,23.16,124947.0,19.5405,19.5405,19.5321,19.5321,124947.0
2016-04-20 15:10:00,23.16,23.16,23.15,23.16,172437.0,19.5321,19.5321,19.5237,19.5321,172437.0
2016-04-20 15:15:00,23.16,23.16,23.15,23.15,182733.0,19.5321,19.5321,19.5237,19.5237,182733.0
2016-04-20 15:20:00,23.15,23.16,23.15,23.16,177348.0,19.5237,19.5321,19.5237,19.5321,177348.0
2016-04-20 15:25:00,23.16,23.17,23.15,23.16,169848.0,19.5321,19.5405,19.5237,19.5321,169848.0
2016-04-20 15:30:00,23.16,23.16,23.15,23.15,166368.0,19.5321,19.5321,19.5237,19.5237,166368.0
2016-04-20 15:35:00,23.15,23.15,23.12,23.13,221745.0,19.5237,19.5237,19.4984,19.5068,221745.0
2016-04-20 15:40:00,23.13,23.13,23.12,23.12,133596.0,19.5068,19.5068,19.4984,19.4984,133596.0
2016-04-20 15:45:00,23.12,23.12,23.11,23.12,192027.0,19.4984,19.4984,19.4899,19.4984,192027.0
2016-04-20 15:50:00,23.12,23.12,23.08,23.08,369495.0,19.4984,19.4984,19.4646,19.4646,369495.0
2016-04-20 15:55:00,23.08,23.1,23.07,23.07,961578.0,19.4646,19.4815,19.4562,19.4562,961578.0
2016-04-21 09:30:00,23.16,23.23,23.14,23.23,601215.0,19.5321,19.5911,19.5152,19.5911,601215.0
2016-04-21 09:35:00,23.22,23.22,23.1,23.11,787875.0,19.5827,19.5827,19.4815,19.4899,787875.0
2016-04-21 09:40:00,23.11,23.13,23.08,23.09,209457.0,19.4899,19.5068,19.4646,19.4731,209457.0
2016-04-21 09:45:00,23.08,23.12,23.08,23.12,237135.0,19.4646,19.4984,19.4646,19.4984,237135.0
2016-04-21 09:50:00,23.11,23.14,23.1,23.14,243105.0,19.4899,19.5152,19.4815,19.5152,243105.0
2016-04-21 09:55:00,23.14,23.16,23.11,23.12,216840.0,19.5152,19.5321,19.4899,19.4984,216840.0
2016-04-21 10:00:00,23.12,23.17,23.11,23.17,150240.0,19.4984,19.5405,19.4899,19.5405,150240.0
2016-04-21 10:05:00,23.17,23.18,23.16,23.17,242775.0,19.5405,19.549,19.5321,19.5405,242775.0
2016-04-21 10:10:00,23.17,23.21,23.17,23.2,196665.0,19.5405,19.5743,19.5405,19.5658,196665.0
2016-04-21 10:15:00,23.2,23.2,23.14,23.19,243441.0,19.5658,19.5658,19.5152,19.5574,243441.0
2016-04-21 10:20:00,23.19,23.19,23.17,23.17,162756.0,19.5574,19.5574,19.5405,19.5405,162756.0
2016-04-21 10:25:00,23.17,23.17,23.12,23.12,189501.0,19.5405,19.5405,19.4984,19.4984,189501.0
2016-04-21 10:30:00,23.12,23.12,23.09,23.09,236850.0,19.4984,19.4984,19.4731,19.4731,236850.0
2016-04-21 10:35:00,23.09,23.14,23.08,23.14,173310.0,19.4731,19.5152,19.4646,19.5152,173310.0
2016-04-21 10:40:00,23.14,23.17,23.13,23.15,139317.0,19.5152,19.5405,19.5068,19.5237,139317.0
2016-04-21 10:45:00,23.15,23.15,23.1,23.11,175908.0,19.5237,19.5237,19.4815,19.4899,175908.0
2016-04-21 10:50:00,23.11,23.12,23.11,23.11,83949.0,19.4899,19.4984,19.4899,19.4899,83949.0
2016-04-21 10:55:00,23.11,23.12,23.1,23.12,624204.0,19.4899,19.4984,19.4815,19.4984,624204.0
2016-04-21 11:00:00,23.12,23.14,23.11,23.12,206154.0,19.4984,19.5152,19.4899,19.4984,206154.0
2016-04-21 11:05:00,23.12,23.12,23.07,23.08,236124.0,19.4984,19.4984,19.4562,19.4646,236124.0
2016-04-21 11:10:00,23.08,23.08,23.03,23.03,181932.0,19.4646,19.4646,19.4225,19.4225,181932.0
2016-04-21 11:15:00,23.03,23.04,23.02,23.04,113307.0,19.4225,19.4309,19.414,19.4309,113307.0
2016-04-21 11:20:00,23.04,23.08,23.04,23.07,186186.0,19.4309,19.4646,19.4309,19.4562,186186.0
2016-04-21 11:25:00,23.07,23.07,23.03,23.04,118119.0,19.4562,19.4562,19.4225,19.4309,118119.0
2016-04-21 11:30:00,23.04,23.05,23.03,23.05,91665.0,19.4309,19.4393,19.4225,19.4393,91665.0
2016-04-21 11:35:00,23.05,23.07,23.03,23.05,209757.0,19.4393,19.4562,19.4225,19.4393,209757.0
2016-04-21 11:40:00,23.05,23.06,23.03,23.05,137832.0,19.4393,19.4478,19.4225,19.4393,137832.0
2016-04-21 11:45:00,23.05,23.05,23.03,23.03,163395.0,19.4393,19.4393,19.4225,19.4225,163395.0
2016-04-21 11:50:00,23.03,23.05,23.02,23.04,204333.0,19.4225,19.4393,19.414,19.4309,204333.0
2016-04-21 11:55:00,23.04,23.04,23.02,23.02,104259.0,19.4309,19.4309,19.414,19.414,104259.0
2016-04-21 12:00:00,23.02,23.03,23.02,23.02,94680.0,19.414,19.4225,19.414,19.414,94680.0
2016-04-21 12:05:00,23.03,23.04,23.02,23.04,117003.0,19.4225,19.4309,19.414,19.4309,117003.0
2016-04-21 12:10:00,23.04,23.04,23.02,23.02,65304.0,19.4309,19.4309,19.414,19.414,65304.0
2016-04-21 12:15:00,23.02,23.04,23.02,23.04,66930.0,19.414,19.4309,19.414,19.4309,66930.0
2016-04-21 12:20:00,23.04,23.04,23.0,23.01,239277.0,19.4309,19.4309,19.3972,19.4056,239277.0
2016-04-21 12:25:00,23.0,23.02,23.0,23.01,93696.0,19.3972,19.414,19.3972,19.4056,93696.0
2016-04-21 12:30:00,23.01,23.04,23.01,23.04,57666.0,19.4056,19.4309,19.4056,19.4309,57666.0
2016-04-21 12:35:00,23.04,23.04,23.02,23.02,131721.0,19.4309,19.4309,19.414,19.414,131721.0
2016-04-21 12:40:00,23.02,23.05,23.02,23.05,56454.0,19.414,19.4393,19.414,19.4393,56454.0
2016-04-21 12:45:00,23.05,23.05,23.02,23.02,167823.0,19.4393,19.4393,19.414,19.414,167823.0
2016-04-21 12:50:00,23.02,23.03,23.02,23.02,40758.0,19.414,19.4225,19.414,19.414,40758.0
2016-04-21 12:55:00,23.02,23.04,23.02,23.03,64731.0,19.414,19.4309,19.414,19.4225,64731.0
2016-04-21 13:00:00,23.04,23.06,23.03,23.04,179736.0,19.4309,19.4478,19.4225,19.4309,179736.0
2016-04-21 13:05:00,23.04,23.06,23.04,23.05,232914.0,19.4309,19.4478,19.4309,19.4393,232914.0
2016-04-21 13:10:00,23.05,23.07,23.05,23.06,127626.0,19.4393,19.4562,19.4393,19.4478,127626.0
2016-04-21 13:15:00,23.06,23.07,23.05,23.06,128559.0,19.4478,19.4562,19.4393,19.4478,128559.0
2016-04-21 13:20:00,23.06,23.08,23.06,23.07,100002.0,19.4478,19.4646,19.4478,19.4562,100002.0
2016-04-21 13:25:00,23.07,23.08,23.06,23.06,154149.0,19.4562,19.4646,19.4478,19.4478,154149.0
2016-04-21 13:30:00,23.06,23.06,23.05,23.05,83076.0,19.4478,19.4478,19.4393,19.4393,83076.0
2016-04-21 13:35:00,23.05,23.07,23.05,23.06,127569.0,19.4393,19.4562,19.4393,19.4478,127569.0
2016-04-21 13:40:00,23.06,23.07,23.05,23.07,106878.0,19.4478,19.4562,19.4393,19.4562,106878.0
2016-04-21 13:45:00,23.07,23.07,23.06,23.06,95652.0,19.4562,19.4562,19.4478,19.4478,95652.0
2016-04-21 13:50:00,23.06,23.06,23.03,23.04,152373.0,19.4478,19.4478,19.4225,19.4309,152373.0
2016-04-21 13:55:00,23.04,23.04,23.01,23.01,208056.0,19.4309,19.4309,19.4056,19.4056,208056.0
2016-04-21 14:00:00,23.01,23.02,23.0,23.01,97185.0,19.4056,19.414,19.3972,19.4056,97185.0
2016-04-21 14:05:00,23.01,23.01,22.99,22.99,163800.0,19.4056,19.4056,19.3887,19.3887,163800.0
2016-04-21 14:10:00,22.99,23.0,22.96,22.96,326973.0,19.3887,19.3972,19.3634,19.3634,326973.0
2016-04-21 14:15:00,22.96,22.96,22.9,22.94,599223.0,19.3634,19.3634,19.3128,19.3466,599223.0
2016-04-21 14:20:00,22.94,22.95,22.93,22.93,129276.0,19.3466,19.355,19.3381,19.3381,129276.0
2016-04-21 14:25:00,22.93,22.93,22.91,22.91,148257.0,19.3381,19.3381,19.3213,19.3213,148257.0
2016-04-21 14:30:00,22.91,22.91,22.88,22.89,294669.0,19.3213,19.3213,19.296,19.3044,294669.0
2016-04-21 14:35:00,22.89,22.9,22.88,22.88,130908.0,19.3044,19.3128,19.296,19.296,130908.0
2016-04-21 14:40:00,22.88,22.88,22.85,22.85,216138.0,19.296,19.296,19.2707,19.2707,216138.0
2016-04-21 14:45:00,22.85,22.85,22.8,22.83,591528.0,19.2707,19.2707,19.2285,19.2538,591528.0
2016-04-21 14:50:00,22.83,22.86,22.82,22.86,375750.0,19.2538,19.2791,19.2454,19.2791,375750.0
2016-04-21 14:55:00,22.86,22.86,22.82,22.85,293220.0,19.2791,19.2791,19.2454,19.2707,293220.0
2016-04-21 15:00:00,22.85,22.87,22.85,22.87,186255.0,19.2707,19.2875,19.2707,19.2875,186255.0
2016-04-21 15:05:00,22.87,22.89,22.82,22.84,335616.0,19.2875,19.3044,19.2454,19.2622,335616.0
2016-04-21 15:10:00,22.83,22.85,22.82,22.82,204792.0,19.2538,19.2707,19.2454,19.2454,204792.0
2016-04-21 15:15:00,22.82,22.84,22.8,22.8,182325.0,19.2454,19.2622,19.2285,19.2285,182325.0
2016-04-21 15:20:00,22.8,22.81,22.76,22.76,370764.0,19.2285,19.2369,19.1948,19.1948,370764.0
2016-04-21 15:25:00,22.76,22.81,22.75,22.8,709788.0,19.1948,19.2369,19.1863,19.2285,709788.0
2016-04-21 15:30:00,22.8,22.85,22.79,22.85,218556.0,19.2285,19.2707,19.2201,19.2707,218556.0
2016-04-21 15:35:00,22.86,22.86,22.82,22.82,211632.0,19.2791,19.2791,19.2454,19.2454,211632.0
2016-04-21 15:40:00,22.82,22.83,22.81,22.81,444852.0,19.2454,19.2538,19.2369,19.2369,444852.0
2016-04-21 15:45:00,22.81,22.83,22.81,22.83,279063.0,19.2369,19.2538,19.2369,19.2538,279063.0
2016-04-21 15:50:00,22.83,22.84,22.81,22.84,402630.0,19.2538,19.2622,19.2369,19.2622,402630.0
2016-04-21 15:55:00,22.84,22.84,22.81,22.83,646008.0,19.2622,19.2622,19.2369,19.2538,646008.0
2016-04-22 09:30:00,22.94,22.98,22.86,22.89,869862.0,19.3466,19.3803,19.2791,19.3044,869862.0
2016-04-22 09:35:00,22.9,22.9,22.8,22.81,587664.0,19.3128,19.3128,19.2285,19.2369,587664.0
2016-04-22 09:40:00,22.81,22.83,22.76,22.83,195765.0,19.2369,19.2538,19.1948,19.2538,195765.0
2016-04-22 09:45:00,22.82,22.87,22.82,22.84,442752.0,19.2454,19.2875,19.2454,19.2622,442752.0
2016-04-22 09:50:00,22.84,22.91,22.83,22.88,370782.0,19.2622,19.3213,19.2538,19.296,370782.0
2016-04-22 09:55:00,22.89,22.89,22.85,22.86,308193.0,19.3044,19.3044,19.2707,19.2791,308193.0
2016-04-22 10:00:00,22.86,22.87,22.85,22.86,210051.0,19.2791,19.2875,19.2707,19.2791,210051.0
2016-04-22 10:05:00,22.86,22.91,22.86,22.88,184020.0,19.2791,19.3213,19.2791,19.296,184020.0
2016-04-22 10:10:00,22.88,22.89,22.81,22.81,302661.0,19.296,19.3044,19.2369,19.2369,302661.0
2016-04-22 10:15:00,22.81,22.82,22.76,22.76,192240.0,19.2369,19.2454,19.1948,19.1948,192240.0
2016-04-22 10:20:00,22.76,22.82,22.76,22.8,140406.0,19.1948,19.2454,19.1948,19.2285,140406.0
2016-04-22 10:25:00,22.8,22.81,22.78,22.79,152751.0,19.2285,19.2369,19.2116,19.2201,152751.0
2016-04-22 10:30:00,22.79,22.84,22.79,22.83,195624.0,19.2201,19.2622,19.2201,19.2538,195624.0
2016-04-22 10:35:00,22.84,22.87,22.82,22.83,169662.0,19.2622,19.2875,19.2454,19.2538,169662.0
2016-04-22 10:40:00,22.83,22.84,22.81,22.82,121728.0,19.2538,19.2622,19.2369,19.2454,121728.0
2016-04-22 10:45:00,22.81,22.84,22.8,22.82,200304.0,19.2369,19.2622,19.2285,19.2454,200304.0
2016-04-22 10:50:00,22.82,22.84,22.81,22.83,144501.0,19.2454,19.2622,19.2369,19.2538,144501.0
2016-04-22 10:55:00,22.83,22.86,22.83,22.86,214194.0,19.2538,19.2791,19.2538,19.2791,214194.0
2016-04-22 11:00:00,22.87,22.87,22.84,22.85,168705.0,19.2875,19.2875,19.2622,19.2707,168705.0
2016-04-22 11:05:00,22.85,22.87,22.83,22.87,330351.0,19.2707,19.2875,19.2538,19.2875,330351.0
2016-04-22 11:10:00,22.87,22.87,22.85,22.86,134421.0,19.2875,19.2875,19.2707,19.2791,134421.0
2016-04-22 11:15:00,22.86,22.86,22.84,22.84,70746.0,19.2791,19.2791,19.2622,19.2622,70746.0
2016-04-22 11:20:00,22.84,22.86,22.81,22.86,189219.0,19.2622,19.2791,19.2369,19.2791,189219.0
2016-04-22 11:25:00,22.86,22.87,22.86,22.86,115917.0,19.2791,19.2875,19.2791,19.2791,115917.0
2016-04-22 11:30:00,22.86,22.9,22.86,22.89,155169.0,19.2791,19.3128,19.2791,19.3044,155169.0
2016-04-22 11:35:00,22.89,22.89,22.88,22.89,158856.0,19.3044,19.3044,19.296,19.3044,158856.0
2016-04-22 11:40:00,22.89,22.9,22.88,22.89,109290.0,19.3044,19.3128,19.296,19.3044,109290.0
2016-04-22 11:45:00,22.89,22.89,22.88,22.88,177951.0,19.3044,19.3044,19.296,19.296,177951.0
2016-04-22 11:50:00,22.88,22.88,22.86,22.86,98850.0,19.296,19.296,19.2791,19.2791,98850.0
2016-04-22 11:55:00,22.86,22.89,22.85,22.89,97416.0,19.2791,19.3044,19.2707,19.3044,97416.0
2016-04-22 12:00:00,22.89,22.91,22.88,22.88,142740.0,19.3044,19.3213,19.296,19.296,142740.0
2016-04-22 12:05:00,22.88,22.9,22.87,22.89,86367.0,19.296,19.3128,19.2875,19.3044,86367.0
2016-04-22 12:10:00,22.89,22.9,22.87,22.89,174414.0,19.3044,19.3128,19.2875,19.3044,174414.0
2016-04-22 12:15:00,22.88,22.89,22.87,22.88,78462.0,19.296,19.3044,19.2875,19.296,78462.0
2016-04-22 12:20:00,22.88,22.88,22.84,22.84,92988.0,19.296,19.296,19.2622,19.2622,92988.0
2016-04-22 12:25:00,22.84,22.86,22.84,22.85,85611.0,19.2622,19.2791,19.2622,19.2707,85611.0
2016-04-22 12:30:00,22.85,22.87,22.84,22.86,82338.0,19.2707,19.2875,19.2622,19.2791,82338.0
2016-04-22 12:35:00,22.86,22.86,22.85,22.86,103176.0,19.2791,19.2791,19.2707,19.2791,103176.0
2016-04-22 12:40:00,22.86,22.87,22.85,22.86,68028.0,19.2791,19.2875,19.2707,19.2791,68028.0
2016-04-22 12:45:00,22.87,22.87,22.85,22.85,101724.0,19.2875,19.2875,19.2707,19.2707,101724.0
2016-04-22 12:50:00,22.86,22.87,22.84,22.86,105801.0,19.2791,19.2875,19.2622,19.2791,105801.0
2016-04-22 12:55:00,22.86,22.87,22.84,22.85,105216.0,19.2791,19.2875,19.2622,19.2707,105216.0
2016-04-22 13:00:00,22.85,22.85,22.84,22.85,74601.0,19.2707,19.2707,19.2622,19.2707,74601.0
2016-04-22 13:05:00,22.85,22.85,22.83,22.84,53865.0,19.2707,19.2707,19.2538,19.2622,53865.0
2016-04-22 13:10:00,22.84,22.85,22.82,22.83,196506.0,19.2622,19.2707,19.2454,19.2538,196506.0
2016-04-22 13:15:00,22.83,22.83,22.82,22.82,40668.0,19.2538,19.2538,19.2454,19.2454,40668.0
2016-04-22 13:20:00,22.83,22.83,22.81,22.82,56955.0,19.2538,19.2538,19.2369,19.2454,56955.0
2016-04-22 13:25:00,22.82,22.83,22.82,22.83,210975.0,19.2454,19.2538,19.2454,19.2538,210975.0
2016-04-22 13:30:00,22.83,22.85,22.83,22.85,61104.0,19.2538,19.2707,19.2538,19.2707,61104.0
2016-04-22 13:35:00,22.85,22.87,22.85,22.86,107340.0,19.2707,19.2875,19.2707,19.2791,107340.0
2016-04-22 13:40:00,22.86,22.9,22.85,22.88,262983.0,19.2791,19.3128,19.2707,19.296,262983.0
2016-04-22 13:45:00,22.88,22.89,22.87,22.89,210336.0,19.296,19.3044,19.2875,19.3044,210336.0
2016-04-22 13:50:00,22.89,22.9,22.88,22.88,199242.0,19.3044,19.3128,19.296,19.296,199242.0
2016-04-22 13:55:00,22.88,22.88,22.85,22.85,71607.0,19.296,19.296,19.2707,19.2707,71607.0
2016-04-22 14:00:00,22.85,22.88,22.85,22.88,101526.0,19.2707,19.296,19.2707,19.296,101526.0
2016-04-22 14:05:00,22.88,22.88,22.87,22.88,98538.0,19.296,19.296,19.2875,19.296,98538.0
2016-04-22 14:10:00,22.88,22.88,22.86,22.86,89397.0,19.296,19.296,19.2791,19.2791,89397.0
2016-04-22 14:15:00,22.86,22.87,22.86,22.87,86019.0,19.2791,19.2875,19.2791,19.2875,86019.0
2016-04-22 14:20:00,22.87,22.9,22.87,22.88,112044.0,19.2875,19.3128,19.2875,19.296,112044.0
2016-04-22 14:25:00,22.88,22.88,22.88,22.88,51771.0,19.296,19.296,19.296,19.296,51771.0
2016-04-22 14:30:00,22.88,22.88,22.86,22.86,123111.0,19.296,19.296,19.2791,19.2791,123111.0
2016-04-22 14:35:00,22.86,22.88,22.86,22.88,274971.0,19.2791,19.296,19.2791,19.296,274971.0
2016-04-22 14:40:00,22.88,22.9,22.86,22.9,304863.0,19.296,19.3128,19.2791,19.3128,304863.0
2016-04-22 14:45:00,22.89,22.9,22.86,22.87,130641.0,19.3044,19.3128,19.2791,19.2875,130641.0
2016-04-22 14:50:00,22.87,22.87,22.86,22.87,165828.0,19.2875,19.2875,19.2791,19.2875,165828.0
2016-04-22 14:55:00,22.87,22.87,22.85,22.86,175845.0,19.2875,19.2875,19.2707,19.2791,175845.0
2016-04-22 15:00:00,22.86,22.87,22.83,22.83,300138.0,19.2791,19.2875,19.2538,19.2538,300138.0
2016-04-22 15:05:00,22.83,22.85,22.82,22.85,267306.0,19.2538,19.2707,19.2454,19.2707,267306.0
2016-04-22 15:10:00,22.85,22.87,22.85,22.86,206898.0,19.2707,19.2875,19.2707,19.2791,206898.0
2016-04-22 15:15:00,22.86,22.87,22.84,22.84,116616.0,19.2791,19.2875,19.2622,19.2622,116616.0
2016-04-22 15:20:00,22.84,22.85,22.83,22.84,204345.0,19.2622,19.2707,19.2538,19.2622,204345.0
2016-04-22 15:25:00,22.84,22.87,22.83,22.86,146640.0,19.2622,19.2875,19.2538,19.2791,146640.0
2016-04-22 15:30:00,22.86,22.87,22.85,22.86,146370.0,19.2791,19.2875,19.2707,19.2791,146370.0
2016-04-22 15:35:00,22.86,22.87,22.86,22.86,143067.0,19.2791,19.2875,19.2791,19.2791,143067.0
2016-04-22 15:40:00,22.86,22.88,22.86,22.87,317379.0,19.2791,19.296,19.2791,19.2875,317379.0
2016-04-22 15:45:00,22.87,22.89,22.87,22.89,372045.0,19.2875,19.3044,19.2875,19.3044,372045.0
2016-04-22 15:50:00,22.89,22.89,22.87,22.88,495561.0,19.3044,19.3044,19.2875,19.296,495561.0
2016-04-22 15:55:00,22.88,22.91,22.88,22.91,1224777.0,19.296,19.3213,19.296,19.3213,1224777.0
2016-04-25 09:30:00,22.85,22.95,22.81,22.81,439080.0,19.2707,19.355,19.2369,19.2369,439080.0
2016-04-25 09:35:00,22.81,22.81,22.77,22.78,469728.0,19.2369,19.2369,19.2032,19.2116,469728.0
2016-04-25 09:40:00,22.78,22.79,22.69,22.7,773205.0,19.2116,19.2201,19.1357,19.1442,773205.0
2016-04-25 09:45:00,22.7,22.79,22.7,22.79,210105.0,19.1442,19.2201,19.1442,19.2201,210105.0
2016-04-25 09:50:00,22.79,22.86,22.79,22.83,163149.0,19.2201,19.2791,19.2201,19.2538,163149.0
2016-04-25 09:55:00,22.84,22.89,22.84,22.87,181026.0,19.2622,19.3044,19.2622,19.2875,181026.0
2016-04-25 10:00:00,22.87,22.92,22.86,22.91,274842.0,19.2875,19.3297,19.2791,19.3213,274842.0
2016-04-25 10:05:00,22.91,22.92,22.87,22.9,207789.0,19.3213,19.3297,19.2875,19.3128,207789.0
2016-04-25 10:10:00,22.9,22.91,22.89,22.9,100032.0,19.3128,19.3213,19.3044,19.3128,100032.0
2016-04-25 10:15:00,22.9,22.92,22.89,22.92,145113.0,19.3128,19.3297,19.3044,19.3297,145113.0
2016-04-25 10:20:00,22.92,22.94,22.9,22.93,316650.0,19.3297,19.3466,19.3128,19.3381,316650.0
2016-04-25 10:25:00,22.93,22.94,22.93,22.94,110082.0,19.3381,19.3466,19.3381,19.3466,110082.0
2016-04-25 10:30:00,22.94,22.96,22.93,22.96,145389.0,19.3466,19.3634,19.3381,19.3634,145389.0
2016-04-25 10:35:00,22.96,22.97,22.96,22.97,155796.0,19.3634,19.3719,19.3634,19.3719,155796.0
2016-04-25 10:40:00,22.97,22.98,22.96,22.97,102225.0,19.3719,19.3803,19.3634,19.3719,102225.0
2016-04-25 10:45:00,22.97,22.99,22.95,22.98,171909.0,19.3719,19.3887,19.355,19.3803,171909.0
2016-04-25 10:50:00,22.98,22.99,22.96,22.97,139050.0,19.3803,19.3887,19.3634,19.3719,139050.0
2016-04-25 10:55:00,22.97,22.97,22.95,22.96,152247.0,19.3719,19.3719,19.355,19.3634,152247.0
2016-04-25 11:00:00,22.97,22.98,22.96,22.98,171723.0,19.3719,19.3803,19.3634,19.3803,171723.0
2016-04-25 11:05:00,22.98,22.99,22.95,22.96,130047.0,19.3803,19.3887,19.355,19.3634,130047.0
2016-04-25 11:10:00,22.96,22.98,22.95,22.97,110061.0,19.3634,19.3803,19.355,19.3719,110061.0
2016-04-25 11:15:00,22.97,23.0,22.97,22.99,97563.0,19.3719,19.3972,19.3719,19.3887,97563.0
2016-04-25 11:20:00,22.99,23.0,22.98,23.0,68688.0,19.3887,19.3972,19.3803,19.3972,68688.0
2016-04-25 11:25:00,23.0,23.0,22.98,23.0,174738.0,19.3972,19.3972,19.3803,19.3972,174738.0
2016-04-25 11:30:00,23.0,23.02,23.0,23.01,121260.0,19.3972,19.414,19.3972,19.4056,121260.0
2016-04-25 11:35:00,23.02,23.02,23.01,23.01,42717.0,19.414,19.414,19.4056,19.4056,42717.0
2016-04-25 11:40:00,23.01,23.02,23.01,23.01,98862.0,19.4056,19.414,19.4056,19.4056,98862.0
2016-04-25 11:45:00,23.01,23.02,22.98,22.98,91980.0,19.4056,19.414,19.3803,19.3803,91980.0
2016-04-25 11:50:00,22.98,22.99,22.97,22.98,132984.0,19.3803,19.3887,19.3719,19.3803,132984.0
2016-04-25 11:55:00,22.98,23.0,22.98,22.99,74016.0,19.3803,19.3972,19.3803,19.3887,74016.0
2016-04-25 12:00:00,22.99,23.01,22.99,23.01,73848.0,19.3887,19.4056,19.3887,19.4056,73848.0
2016-04-25 12:05:00,23.01,23.03,23.01,23.03,128601.0,19.4056,19.4225,19.4056,19.4225,128601.0
2016-04-25 12:10:00,23.02,23.03,23.02,23.02,65952.0,19.414,19.4225,19.414,19.414,65952.0
2016-04-25 12:15:00,23.02,23.04,23.02,23.03,87063.0,19.414,19.4309,19.414,19.4225,87063.0
2016-04-25 12:20:00,23.03,23.04,23.03,23.04,45378.0,19.4225,19.4309,19.4225,19.4309,45378.0
2016-04-25 12:25:00,23.04,23.06,23.04,23.05,186282.0,19.4309,19.4478,19.4309,19.4393,186282.0
2016-04-25 12:30:00,23.05,23.06,23.05,23.06,94383.0,19.4393,19.4478,19.4393,19.4478,94383.0
2016-04-25 12:35:00,23.06,23.07,23.06,23.06,118605.0,19.4478,19.4562,19.4478,19.4478,118605.0
2016-04-25 12:40:00,23.07,23.07,23.06,23.07,134067.0,19.4562,19.4562,19.4478,19.4562,134067.0
2016-04-25 12:45:00,23.07,23.09,23.06,23.09,303372.0,19.4562,19.4731,19.4478,19.4731,303372.0
2016-04-25 12:50:00,23.09,23.15,23.09,23.13,256260.0,19.4731,19.5237,19.4731,19.5068,256260.0
2016-04-25 12:55:00,23.13,23.15,23.11,23.11,186216.0,19.5068,19.5237,19.4899,19.4899,186216.0
2016-04-25 13:00:00,23.12,23.13,23.1,23.12,119832.0,19.4984,19.5068,19.4815,19.4984,119832.0
2016-04-25 13:05:00,23.12,23.15,23.12,23.14,77001.0,19.4984,19.5237,19.4984,19.5152,77001.0
2016-04-25 13:10:00,23.14,23.15,23.14,23.14,150747.0,19.5152,19.5237,19.5152,19.5152,150747.0
2016-04-25 13:15:00,23.14,23.15,23.13,23.13,136851.0,19.5152,19.5237,19.5068,19.5068,136851.0
2016-04-25 13:20:00,23.14,23.15,23.1,23.11,257769.0,19.5152,19.5237,19.4815,19.4899,257769.0
2016-04-25 13:25:00,23.11,23.11,23.06,23.06,295617.0,19.4899,19.4899,19.4478,19.4478,295617.0
2016-04-25 13:30:00,23.07,23.07,23.06,23.07,181431.0,19.4562,19.4562,19.4478,19.4562,181431.0
2016-04-25 13:35:00,23.07,23.09,23.05,23.08,215622.0,19.4562,19.4731,19.4393,19.4646,215622.0
2016-04-25 13:40:00,23.08,23.08,23.06,23.06,78909.0,19.4646,19.4646,19.4478,19.4478,78909.0
2016-04-25 13:45:00,23.06,23.07,23.04,23.06,238998.0,19.4478,19.4562,19.4309,19.4478,238998.0
2016-04-25 13:50:00,23.06,23.08,23.06,23.08,113283.0,19.4478,19.4646,19.4478,19.4646,113283.0
2016-04-25 13:55:00,23.08,23.09,23.07,23.09,197595.0,19.4646,19.4731,19.4562,19.4731,197595.0
2016-04-25 14:00:00,23.09,23.13,23.09,23.11,173334.0,19.4731,19.5068,19.4731,19.4899,173334.0
2016-04-25 14:05:00,23.11,23.12,23.09,23.1,164391.0,19.4899,19.4984,19.4731,19.4815,164391.0
2016-04-25 14:10:00,23.1,23.11,23.09,23.11,192342.0,19.4815,19.4899,19.4731,19.4899,192342.0
2016-04-25 14:15:00,23.11,23.12,23.09,23.09,129810.0,19.4899,19.4984,19.4731,19.4731,129810.0
2016-04-25 14:20:00,23.1,23.1,23.08,23.1,143265.0,19.4815,19.4815,19.4646,19.4815,143265.0
2016-04-25 14:25:00,23.1,23.11,23.09,23.1,161652.0,19.4815,19.4899,19.4731,19.4815,161652.0
2016-04-25 14:30:00,23.1,23.11,23.1,23.1,68745.0,19.4815,19.4899,19.4815,19.4815,68745.0
2016-04-25 14:35:00,23.1,23.12,23.1,23.11,96780.0,19.4815,19.4984,19.4815,19.4899,96780.0
2016-04-25 14:40:00,23.11,23.11,23.1,23.1,77937.0,19.4899,19.4899,19.4815,19.4815,77937.0
2016-04-25 14:45:00,23.1,23.1,23.09,23.09,139002.0,19.4815,19.4815,19.4731,19.4731,139002.0
2016-04-25 14:50:00,23.09,23.1,23.09,23.1,54966.0,19.4731,19.4815,19.4731,19.4815,54966.0
2016-04-25 14:55:00,23.1,23.11,23.1,23.11,294279.0,19.4815,19.4899,19.4815,19.4899,294279.0
2016-04-25 15:00:00,23.11,23.11,23.08,23.08,129903.0,19.4899,19.4899,19.4646,19.4646,129903.0
2016-04-25 15:05:00,23.09,23.09,23.08,23.09,87855.0,19.4731,19.4731,19.4646,19.4731,87855.0
2016-04-25 15:10:00,23.09,23.1,23.09,23.1,140205.0,19.4731,19.4815,19.4731,19.4815,140205.0
2016-04-25 15:15:00,23.1,23.1,23.08,23.09,163344.0,19.4815,19.4815,19.4646,19.4731,163344.0
2016-04-25 15:20:00,23.09,23.1,23.07,23.07,305616.0,19.4731,19.4815,19.4562,19.4562,305616.0
2016-04-25 15:25:00,23.07,23.07,23.06,23.07,224451.0,19.4562,19.4562,19.4478,19.4562,224451.0
2016-04-25 15:30:00,23.07,23.09,23.06,23.08,128553.0,19.4562,19.4731,19.4478,19.4646,128553.0
2016-04-25 15:35:00,23.09,23.13,23.08,23.12,390378.0,19.4731,19.5068,19.4646,19.4984,390378.0
2016-04-25 15:40:00,23.12,23.14,23.12,23.14,402879.0,19.4984,19.5152,19.4984,19.5152,402879.0
2016-04-25 15:45:00,23.14,23.15,23.1,23.11,332391.0,19.5152,19.5237,19.4815,19.4899,332391.0
2016-04-25 15:50:00,23.11,23.11,23.1,23.1,345135.0,19.4899,19.4899,19.4815,19.4815,345135.0
2016-04-25 15:55:00,23.11,23.17,23.1,23.17,924243.0,19.4899,19.5405,19.4815,19.5405,924243.0
2016-04-26 09:30:00,23.23,23.23,23.12,23.14,450135.0,19.5911,19.5911,19.4984,19.5152,450135.0
2016-04-26 09:35:00,23.15,23.16,23.12,23.13,199494.0,19.5237,19.5321,19.4984,19.5068,199494.0
2016-04-26 09:40:00,23.13,23.15,23.08,23.12,137340.0,19.5068,19.5237,19.4646,19.4984,137340.0
2016-04-26 09:45:00,23.13,23.19,23.12,23.17,153555.0,19.5068,19.5574,19.4984,19.5405,153555.0
2016-04-26 09:50:00,23.17,23.27,23.17,23.24,302817.0,19.5405,19.6249,19.5405,19.5996,302817.0
2016-04-26 09:55:00,23.24,23.28,23.24,23.25,352659.0,19.5996,19.6333,19.5996,19.608,352659.0
2016-04-26 10:00:00,23.25,23.27,23.22,23.25,289503.0,19.608,19.6249,19.5827,19.608,289503.0
2016-04-26 10:05:00,23.25,23.28,23.25,23.27,204552.0,19.608,19.6333,19.608,19.6249,204552.0
2016-04-26 10:10:00,23.27,23.28,23.23,23.24,191235.0,19.6249,19.6333,19.5911,19.5996,191235.0
2016-04-26 10:15:00,23.24,23.27,23.23,23.26,150081.0,19.5996,19.6249,19.5911,19.6164,150081.0
2016-04-26 10:20:00,23.26,23.3,23.26,23.26,190821.0,19.6164,19.6502,19.6164,19.6164,190821.0
2016-04-26 10:25:00,23.26,23.26,23.19,23.19,577845.0,19.6164,19.6164,19.5574,19.5574,577845.0
2016-04-26 10:30:00,23.19,23.2,23.16,23.17,234711.0,19.5574,19.5658,19.5321,19.5405,234711.0
2016-04-26 10:35:00,23.17,23.19,23.16,23.17,207954.0,19.5405,19.5574,19.5321,19.5405,207954.0
2016-04-26 10:40:00,23.17,23.17,23.14,23.16,138729.0,19.5405,19.5405,19.5152,19.5321,138729.0
2016-04-26 10:45:00,23.17,23.17,23.14,23.15,158628.0,19.5405,19.5405,19.5152,19.5237,158628.0
2016-04-26 10:50:00,23.15,23.15,23.1,23.11,167397.0,19.5237,19.5237,19.4815,19.4899,167397.0
2016-04-26 10:55:00,23.11,23.15,23.11,23.13,141417.0,19.4899,19.5237,19.4899,19.5068,141417.0
2016-04-26 11:00:00,23.13,23.13,23.09,23.1,117447.0,19.5068,19.5068,19.4731,19.4815,117447.0
2016-04-26 11:05:00,23.1,23.13,23.1,23.11,133701.0,19.4815,19.5068,19.4815,19.4899,133701.0
2016-04-26 11:10:00,23.11,23.12,23.09,23.09,170952.0,19.4899,19.4984,19.4731,19.4731,170952.0
2016-04-26 11:15:00,23.09,23.1,23.07,23.08,469122.0,19.4731,19.4815,19.4562,19.4646,469122.0
2016-04-26 11:20:00,23.08,23.09,23.07,23.08,199131.0,19.4646,19.4731,19.4562,19.4646,199131.0
2016-04-26 11:25:00,23.08,23.13,23.08,23.12,108696.0,19.4646,19.5068,19.4646,19.4984,108696.0
2016-04-26 11:30:00,23.12,23.14,23.09,23.09,203706.0,19.4984,19.5152,19.4731,19.4731,203706.0
2016-04-26 11:35:00,23.1,23.11,23.08,23.08,118551.0,19.4815,19.4899,19.4646,19.4646,118551.0
2016-04-26 11:40:00,23.08,23.1,23.06,23.06,190140.0,19.4646,19.4815,19.4478,19.4478,190140.0
2016-04-26 11:45:00,23.06,23.07,23.04,23.07,182115.0,19.4478,19.4562,19.4309,19.4562,182115.0
2016-04-26 11:50:00,23.07,23.11,23.07,23.11,122238.0,19.4562,19.4899,19.4562,19.4899,122238.0
2016-04-26 11:55:00,23.11,23.11,23.08,23.08,70161.0,19.4899,19.4899,19.4646,19.4646,70161.0
2016-04-26 12:00:00,23.08,23.13,23.08,23.13,111180.0,19.4646,19.5068,19.4646,19.5068,111180.0
2016-04-26 12:05:00,23.13,23.14,23.12,23.14,94074.0,19.5068,19.5152,19.4984,19.5152,94074.0
2016-04-26 12:10:00,23.13,23.15,23.12,23.12,76653.0,19.5068,19.5237,19.4984,19.4984,76653.0
2016-04-26 12:15:00,23.12,23.12,23.09,23.09,211614.0,19.4984,19.4984,19.4731,19.4731,211614.0
2016-04-26 12:20:00,23.09,23.1,23.07,23.07,124578.0,19.4731,19.4815,19.4562,19.4562,124578.0
2016-04-26 12:25:00,23.07,23.09,23.06,23.09,171654.0,19.4562,19.4731,19.4478,19.4731,171654.0
2016-04-26 12:30:00,23.09,23.1,23.08,23.09,75393.0,19.4731,19.4815,19.4646,19.4731,75393.0
2016-04-26 12:35:00,23.09,23.1,23.09,23.1,49821.0,19.4731,19.4815,19.4731,19.4815,49821.0
2016-04-26 12:40:00,23.1,23.11,23.1,23.1,42384.0,19.4815,19.4899,19.4815,19.4815,42384.0
2016-04-26 12:45:00,23.1,23.11,23.08,23.08,87936.0,19.4815,19.4899,19.4646,19.4646,87936.0
2016-04-26 12:50:00,23.08,23.09,23.07,23.08,86235.0,19.4646,19.4731,19.4562,19.4646,86235.0
2016-04-26 12:55:00,23.08,23.08,23.06,23.06,47445.0,19.4646,19.4646,19.4478,19.4478,47445.0
2016-04-26 13:00:00,23.07,23.08,23.07,23.07,91443.0,19.4562,19.4646,19.4562,19.4562,91443.0
2016-04-26 13:05:00,23.07,23.07,23.06,23.07,85614.0,19.4562,19.4562,19.4478,19.4562,85614.0
2016-04-26 13:10:00,23.07,23.07,23.05,23.05,74691.0,19.4562,19.4562,19.4393,19.4393,74691.0
2016-04-26 13:15:00,23.05,23.06,23.04,23.06,150996.0,19.4393,19.4478,19.4309,19.4478,150996.0
2016-04-26 13:20:00,23.06,23.07,23.05,23.07,169689.0,19.4478,19.4562,19.4393,19.4562,169689.0
2016-04-26 13:25:00,23.07,23.07,23.06,23.07,71346.0,19.4562,19.4562,19.4478,19.4562,71346.0
2016-04-26 13:30:00,23.07,23.1,23.06,23.08,145899.0,19.4562,19.4815,19.4478,19.4646,145899.0
2016-04-26 13:35:00,23.08,23.11,23.08,23.11,56160.0,19.4646,19.4899,19.4646,19.4899,56160.0
2016-04-26 13:40:00,23.11,23.11,23.09,23.1,185691.0,19.4899,19.4899,19.4731,19.4815,185691.0
2016-04-26 13:45:00,23.09,23.1,23.08,23.09,42864.0,19.4731,19.4815,19.4646,19.4731,42864.0
2016-04-26 13:50:00,23.09,23.1,23.08,23.09,73758.0,19.4731,19.4815,19.4646,19.4731,73758.0
2016-04-26 13:55:00,23.09,23.1,23.08,23.09,135846.0,19.4731,19.4815,19.4646,19.4731,135846.0
2016-04-26 14:00:00,23.09,23.11,23.09,23.09,74775.0,19.4731,19.4899,19.4731,19.4731,74775.0
2016-04-26 14:05:00,23.09,23.09,23.08,23.09,60003.0,19.4731,19.4731,19.4646,19.4731,60003.0
2016-04-26 14:10:00,23.08,23.11,23.08,23.11,69708.0,19.4646,19.4899,19.4646,19.4899,69708.0
2016-04-26 14:15:00,23.11,23.14,23.11,23.12,178089.0,19.4899,19.5152,19.4899,19.4984,178089.0
2016-04-26 14:20:00,23.12,23.13,23.11,23.11,116919.0,19.4984,19.5068,19.4899,19.4899,116919.0
2016-04-26 14:25:00,23.11,23.11,23.08,23.08,151440.0,19.4899,19.4899,19.4646,19.4646,151440.0
2016-04-26 14:30:00,23.08,23.09,23.06,23.06,105921.0,19.4646,19.4731,19.4478,19.4478,105921.0
2016-04-26 14:35:00,23.06,23.07,23.04,23.04,157908.0,19.4478,19.4562,19.4309,19.4309,157908.0
2016-04-26 14:40:00,23.05,23.05,23.03,23.05,201204.0,19.4393,19.4393,19.4225,19.4393,201204.0
2016-04-26 14:45:00,23.05,23.09,23.05,23.08,207543.0,19.4393,19.4731,19.4393,19.4646,207543.0
2016-04-26 14:50:00,23.08,23.08,23.07,23.08,52230.0,19.4646,19.4646,19.4562,19.4646,52230.0
2016-04-26 14:55:00,23.07,23.08,23.07,23.07,51183.0,19.4562,19.4646,19.4562,19.4562,51183.0
2016-04-26 15:00:00,23.08,23.1,23.08,23.1,118428.0,19.4646,19.4815,19.4646,19.4815,118428.0
2016-04-26 15:05:00,23.1,23.1,23.08,23.08,107526.0,19.4815,19.4815,19.4646,19.4646,107526.0
2016-04-26 15:10:00,23.09,23.09,23.06,23.07,158610.0,19.4731,19.4731,19.4478,19.4562,158610.0
2016-04-26 15:15:00,23.07,23.07,23.06,23.07,173508.0,19.4562,19.4562,19.4478,19.4562,173508.0
2016-04-26 15:20:00,23.07,23.09,23.07,23.08,143919.0,19.4562,19.4731,19.4562,19.4646,143919.0
2016-04-26 15:25:00,23.08,23.1,23.08,23.1,184803.0,19.4646,19.4815,19.4646,19.4815,184803.0
2016-04-26 15:30:00,23.1,23.13,23.1,23.1,236781.0,19.4815,19.5068,19.4815,19.4815,236781.0
2016-04-26 15:35:00,23.11,23.12,23.1,23.1,280017.0,19.4899,19.4984,19.4815,19.4815,280017.0
2016-04-26 15:40:00,23.1,23.11,23.09,23.1,257091.0,19.4815,19.4899,19.4731,19.4815,257091.0
2016-04-26 15:45:00,23.1,23.12,23.07,23.07,393804.0,19.4815,19.4984,19.4562,19.4562,393804.0
2016-04-26 15:50:00,23.07,23.11,23.07,23.1,380559.0,19.4562,19.4899,19.4562,19.4815,380559.0
2016-04-26 15:55:00,23.1,23.12,23.09,23.1,824862.0,19.4815,19.4984,19.4731,19.4815,824862.0
2016-04-27 09:30:00,23.16,23.19,23.11,23.12,451785.0,19.5321,19.5574,19.4899,19.4984,451785.0
2016-04-27 09:35:00,23.13,23.14,23.07,23.08,163767.0,19.5068,19.5152,19.4562,19.4646,163767.0
2016-04-27 09:40:00,23.08,23.13,23.07,23.13,408042.0,19.4646,19.5068,19.4562,19.5068,408042.0
2016-04-27 09:45:00,23.13,23.19,23.12,23.19,100728.0,19.5068,19.5574,19.4984,19.5574,100728.0
2016-04-27 09:50:00,23.19,23.2,23.12,23.15,261405.0,19.5574,19.5658,19.4984,19.5237,261405.0
2016-04-27 09:55:00,23.14,23.16,23.13,23.16,181593.0,19.5152,19.5321,19.5068,19.5321,181593.0
2016-04-27 10:00:00,23.16,23.18,23.13,23.14,222714.0,19.5321,19.549,19.5068,19.5152,222714.0
2016-04-27 10:05:00,23.14,23.14,23.09,23.14,262308.0,19.5152,19.5152,19.4731,19.5152,262308.0
2016-04-27 10:10:00,23.14,23.16,23.12,23.14,99264.0,19.5152,19.5321,19.4984,19.5152,99264.0
2016-04-27 10:15:00,23.14,23.18,23.13,23.18,166596.0,19.5152,19.549,19.5068,19.549,166596.0
2016-04-27 10:20:00,23.17,23.18,23.14,23.16,161778.0,19.5405,19.549,19.5152,19.5321,161778.0
2016-04-27 10:25:00,23.16,23.2,23.15,23.19,110772.0,19.5321,19.5658,19.5237,19.5574,110772.0
2016-04-27 10:30:00,23.19,23.21,23.16,23.2,145938.0,19.5574,19.5743,19.5321,19.5658,145938.0
2016-04-27 10:35:00,23.2,23.22,23.19,23.19,128565.0,19.5658,19.5827,19.5574,19.5574,128565.0
2016-04-27 10:40:00,23.19,23.23,23.19,23.21,127599.0,19.5574,19.5911,19.5574,19.5743,127599.0
2016-04-27 10:45:00,23.21,23.23,23.2,23.22,127056.0,19.5743,19.5911,19.5658,19.5827,127056.0
2016-04-27 10:50:00,23.22,23.26,23.18,23.18,327396.0,19.5827,19.6164,19.549,19.549,327396.0
2016-04-27 10:55:00,23.18,23.2,23.17,23.19,140715.0,19.549,19.5658,19.5405,19.5574,140715.0
2016-04-27 11:00:00,23.19,23.19,23.17,23.18,110439.0,19.5574,19.5574,19.5405,19.549,110439.0
2016-04-27 11:05:00,23.18,23.19,23.16,23.17,161127.0,19.549,19.5574,19.5321,19.5405,161127.0
2016-04-27 11:10:00,23.17,23.18,23.15,23.17,155568.0,19.5405,19.549,19.5237,19.5405,155568.0
2016-04-27 11:15:00,23.17,23.17,23.15,23.16,173682.0,19.5405,19.5405,19.5237,19.5321,173682.0
2016-04-27 11:20:00,23.17,23.17,23.16,23.17,118827.0,19.5405,19.5405,19.5321,19.5405,118827.0
2016-04-27 11:25:00,23.17,23.19,23.16,23.19,112179.0,19.5405,19.5574,19.5321,19.5574,112179.0
2016-04-27 11:30:00,23.19,23.2,23.18,23.2,119790.0,19.5574,19.5658,19.549,19.5658,119790.0
2016-04-27 11:35:00,23.21,23.22,23.18,23.18,158355.0,19.5743,19.5827,19.549,19.549,158355.0
2016-04-27 11:40:00,23.19,23.2,23.18,23.2,98364.0,19.5574,19.5658,19.549,19.5658,98364.0
2016-04-27 11:45:00,23.2,23.22,23.2,23.21,98856.0,19.5658,19.5827,19.5658,19.5743,98856.0
2016-04-27 11:50:00,23.21,23.21,23.19,23.19,118512.0,19.5743,19.5743,19.5574,19.5574,118512.0
2016-04-27 11:55:00,23.19,23.2,23.18,23.2,83244.0,19.5574,19.5658,19.549,19.5658,83244.0
2016-04-27 12:00:00,23.2,23.21,23.19,23.2,106248.0,19.5658,19.5743,19.5574,19.5658,106248.0
2016-04-27 12:05:00,23.2,23.21,23.2,23.2,56022.0,19.5658,19.5743,19.5658,19.5658,56022.0
2016-04-27 12:10:00,23.2,23.22,23.19,23.2,126273.0,19.5658,19.5827,19.5574,19.5658,126273.0
2016-04-27 12:15:00,23.19,23.21,23.19,23.2,104808.0,19.5574,19.5743,19.5574,19.5658,104808.0
2016-04-27 12:20:00,23.2,23.21,23.2,23.21,108117.0,19.5658,19.5743,19.5658,19.5743,108117.0
2016-04-27 12:25:00,23.21,23.22,23.2,23.2,86217.0,19.5743,19.5827,19.5658,19.5658,86217.0
2016-04-27 12:30:00,23.2,23.21,23.19,23.21,102705.0,19.5658,19.5743,19.5574,19.5743,102705.0
2016-04-27 12:35:00,23.21,23.21,23.19,23.2,139230.0,19.5743,19.5743,19.5574,19.5658,139230.0
2016-04-27 12:40:00,23.2,23.21,23.19,23.2,48726.0,19.5658,19.5743,19.5574,19.5658,48726.0
2016-04-27 12:45:00,23.2,23.2,23.18,23.18,88332.0,19.5658,19.5658,19.549,19.549,88332.0
2016-04-27 12:50:00,23.18,23.18,23.16,23.18,104538.0,19.549,19.549,19.5321,19.549,104538.0
2016-04-27 12:55:00,23.17,23.18,23.15,23.16,76374.0,19.5405,19.549,19.5237,19.5321,76374.0
2016-04-27 13:00:00,23.16,23.17,23.15,23.16,66585.0,19.5321,19.5405,19.5237,19.5321,66585.0
2016-04-27 13:05:00,23.16,23.16,23.14,23.15,169047.0,19.5321,19.5321,19.5152,19.5237,169047.0
2016-04-27 13:10:00,23.15,23.15,23.13,23.13,97596.0,19.5237,19.5237,19.5068,19.5068,97596.0
2016-04-27 13:15:00,23.13,23.14,23.12,23.12,108963.0,19.5068,19.5152,19.4984,19.4984,108963.0
2016-04-27 13:20:00,23.12,23.13,23.09,23.1,124683.0,19.4984,19.5068,19.4731,19.4815,124683.0
2016-04-27 13:25:00,23.09,23.1,23.08,23.09,151911.0,19.4731,19.4815,19.4646,19.4731,151911.0
2016-04-27 13:30:00,23.09,23.1,23.08,23.1,84420.0,19.4731,19.4815,19.4646,19.4815,84420.0
2016-04-27 13:35:00,23.1,23.13,23.1,23.13,131829.0,19.4815,19.5068,19.4815,19.5068,131829.0
2016-04-27 13:40:00,23.13,23.13,23.11,23.12,147537.0,19.5068,19.5068,19.4899,19.4984,147537.0
2016-04-27 13:45:00,23.12,23.13,23.11,23.12,175452.0,19.4984,19.5068,19.4899,19.4984,175452.0
2016-04-27 13:50:00,23.12,23.12,23.08,23.08,141261.0,19.4984,19.4984,19.4646,19.4646,141261.0
2016-04-27 13:55:00,23.08,23.08,23.02,23.02,198060.0,19.4646,19.4646,19.414,19.414,198060.0
2016-04-27 14:00:00,23.02,23.07,23.0,23.02,320802.0,19.414,19.4562,19.3972,19.414,320802.0
2016-04-27 14:05:00,23.03,23.11,23.02,23.1,334260.0,19.4225,19.4899,19.414,19.4815,334260.0
2016-04-27 14:10:00,23.1,23.12,23.07,23.08,232551.0,19.4815,19.4984,19.4562,19.4646,232551.0
2016-04-27 14:15:00,23.08,23.11,23.08,23.11,274632.0,19.4646,19.4899,19.4646,19.4899,274632.0
2016-04-27 14:20:00,23.11,23.13,23.1,23.12,302250.0,19.4899,19.5068,19.4815,19.4984,302250.0
2016-04-27 14:25:00,23.12,23.13,23.12,23.12,152142.0,19.4984,19.5068,19.4984,19.4984,152142.0
2016-04-27 14:30:00,23.13,23.13,23.1,23.11,152145.0,19.5068,19.5068,19.4815,19.4899,152145.0
2016-04-27 14:35:00,23.11,23.12,23.11,23.11,103620.0,19.4899,19.4984,19.4899,19.4899,103620.0
2016-04-27 14:40:00,23.11,23.13,23.11,23.12,174462.0,19.4899,19.5068,19.4899,19.4984,174462.0
2016-04-27 14:45:00,23.12,23.13,23.12,23.13,163938.0,19.4984,19.5068,19.4984,19.5068,163938.0
2016-04-27 14:50:00,23.13,23.13,23.12,23.13,101187.0,19.5068,19.5068,19.4984,19.5068,101187.0
2016-04-27 14:55:00,23.13,23.13,23.12,23.13,73494.0,19.5068,19.5068,19.4984,19.5068,73494.0
2016-04-27 15:00:00,23.13,23.14,23.12,23.12,460809.0,19.5068,19.5152,19.4984,19.4984,460809.0
2016-04-27 15:05:00,23.12,23.16,23.12,23.14,180573.0,19.4984,19.5321,19.4984,19.5152,180573.0
2016-04-27 15:10:00,23.14,23.17,23.14,23.15,114936.0,19.5152,19.5405,19.5152,19.5237,114936.0
2016-04-27 15:15:00,23.16,23.18,23.15,23.17,132678.0,19.5321,19.549,19.5237,19.5405,132678.0
2016-04-27 15:20:00,23.17,23.2,23.17,23.19,143379.0,19.5405,19.5658,19.5405,19.5574,143379.0
2016-04-27 15:25:00,23.2,23.2,23.17,23.19,113109.0,19.5658,19.5658,19.5405,19.5574,113109.0
2016-04-27 15:30:00,23.19,23.2,23.19,23.2,215697.0,19.5574,19.5658,19.5574,19.5658,215697.0
2016-04-27 15:35:00,23.2,23.21,23.19,23.21,179046.0,19.5658,19.5743,19.5574,19.5743,179046.0
2016-04-27 15:40:00,23.21,23.21,23.18,23.19,167307.0,19.5743,19.5743,19.549,19.5574,167307.0
2016-04-27 15:45:00,23.2,23.2,23.18,23.19,226794.0,19.5658,19.5658,19.549,19.5574,226794.0
2016-04-27 15:50:00,23.18,23.18,23.15,23.16,215604.0,19.549,19.549,19.5237,19.5321,215604.0
2016-04-27 15:55:00,23.16,23.16,23.13,23.15,627873.0,19.5321,19.5321,19.5068,19.5237,627873.0
2016-04-28 09:30:00,23.02,23.12,23.02,23.09,372129.0,19.414,19.4984,19.414,19.4731,372129.0
2016-04-28 09:35:00,23.08,23.13,23.07,23.13,177264.0,19.4646,19.5068,19.4562,19.5068,177264.0
2016-04-28 09:40:00,23.13,23.13,23.11,23.13,167790.0,19.5068,19.5068,19.4899,19.5068,167790.0
2016-04-28 09:45:00,23.12,23.19,23.12,23.19,180810.0,19.4984,19.5574,19.4984,19.5574,180810.0
2016-04-28 09:50:00,23.19,23.2,23.13,23.14,194307.0,19.5574,19.5658,19.5068,19.5152,194307.0
2016-04-28 09:55:00,23.14,23.18,23.14,23.17,82776.0,19.5152,19.549,19.5152,19.5405,82776.0
2016-04-28 10:00:00,23.17,23.18,23.16,23.17,101622.0,19.5405,19.549,19.5321,19.5405,101622.0
2016-04-28 10:05:00,23.17,23.19,23.17,23.18,79473.0,19.5405,19.5574,19.5405,19.549,79473.0
2016-04-28 10:10:00,23.18,23.19,23.18,23.18,66060.0,19.549,19.5574,19.549,19.549,66060.0
2016-04-28 10:15:00,23.18,23.18,23.17,23.17,57450.0,19.549,19.549,19.5405,19.5405,57450.0
2016-04-28 10:20:00,23.17,23.18,23.14,23.15,125292.0,19.5405,19.549,19.5152,19.5237,125292.0
2016-04-28 10:25:00,23.15,23.15,23.13,23.14,75954.0,19.5237,19.5237,19.5068,19.5152,75954.0
2016-04-28 10:30:00,23.14,23.15,23.13,23.14,132561.0,19.5152,19.5237,19.5068,19.5152,132561.0
2016-04-28 10:35:00,23.14,23.15,23.11,23.11,117855.0,19.5152,19.5237,19.4899,19.4899,117855.0
2016-04-28 10:40:00,23.11,23.12,23.11,23.11,104505.0,19.4899,19.4984,19.4899,19.4899,104505.0
2016-04-28 10:45:00,23.1,23.13,23.1,23.11,209469.0,19.4815,19.5068,19.4815,19.4899,209469.0
2016-04-28 10:50:00,23.11,23.15,23.11,23.12,115512.0,19.4899,19.5237,19.4899,19.4984,115512.0
2016-04-28 10:55:00,23.12,23.13,23.1,23.1,90141.0,19.4984,19.5068,19.4815,19.4815,90141.0
2016-04-28 11:00:00,23.11,23.12,23.1,23.11,102882.0,19.4899,19.4984,19.4815,19.4899,102882.0
2016-04-28 11:05:00,23.11,23.13,23.11,23.12,58458.0,19.4899,19.5068,19.4899,19.4984,58458.0
2016-04-28 11:10:00,23.12,23.13,23.12,23.12,104757.0,19.4984,19.5068,19.4984,19.4984,104757.0
2016-04-28 11:15:00,23.12,23.13,23.12,23.12,179751.0,19.4984,19.5068,19.4984,19.4984,179751.0
2016-04-28 11:20:00,23.12,23.15,23.12,23.14,62808.0,19.4984,19.5237,19.4984,19.5152,62808.0
2016-04-28 11:25:00,23.14,23.14,23.13,23.14,138414.0,19.5152,19.5152,19.5068,19.5152,138414.0
2016-04-28 11:30:00,23.14,23.15,23.13,23.15,60345.0,19.5152,19.5237,19.5068,19.5237,60345.0
2016-04-28 11:35:00,23.15,23.15,23.14,23.15,73578.0,19.5237,19.5237,19.5152,19.5237,73578.0
2016-04-28 11:40:00,23.15,23.15,23.15,23.15,46254.0,19.5237,19.5237,19.5237,19.5237,46254.0
2016-04-28 11:45:00,23.15,23.16,23.15,23.16,236070.0,19.5237,19.5321,19.5237,19.5321,236070.0
2016-04-28 11:50:00,23.16,23.18,23.16,23.18,86388.0,19.5321,19.549,19.5321,19.549,86388.0
2016-04-28 11:55:00,23.18,23.18,23.17,23.18,109290.0,19.549,19.549,19.5405,19.549,109290.0
2016-04-28 12:00:00,23.18,23.18,23.16,23.16,137907.0,19.549,19.549,19.5321,19.5321,137907.0
2016-04-28 12:05:00,23.16,23.17,23.16,23.17,81087.0,19.5321,19.5405,19.5321,19.5405,81087.0
2016-04-28 12:10:00,23.17,23.17,23.16,23.16,57657.0,19.5405,19.5405,19.5321,19.5321,57657.0
2016-04-28 12:15:00,23.16,23.17,23.15,23.15,110340.0,19.5321,19.5405,19.5237,19.5237,110340.0
2016-04-28 12:20:00,23.15,23.17,23.15,23.17,58704.0,19.5237,19.5405,19.5237,19.5405,58704.0
2016-04-28 12:25:00,23.17,23.17,23.16,23.16,71484.0,19.5405,19.5405,19.5321,19.5321,71484.0
2016-04-28 12:30:00,23.16,23.17,23.16,23.16,79725.0,19.5321,19.5405,19.5321,19.5321,79725.0
2016-04-28 12:35:00,23.16,23.17,23.16,23.17,134511.0,19.5321,19.5405,19.5321,19.5405,134511.0
2016-04-28 12:40:00,23.17,23.18,23.17,23.17,124845.0,19.5405,19.549,19.5405,19.5405,124845.0
2016-04-28 12:45:00,23.18,23.18,23.17,23.18,60201.0,19.549,19.549,19.5405,19.549,60201.0
2016-04-28 12:50:00,23.18,23.2,23.18,23.19,68448.0,19.549,19.5658,19.549,19.5574,68448.0
2016-04-28 12:55:00,23.19,23.21,23.19,23.2,95475.0,19.5574,19.5743,19.5574,19.5658,95475.0
2016-04-28 13:00:00,23.2,23.2,23.16,23.17,94482.0,19.5658,19.5658,19.5321,19.5405,94482.0
2016-04-28 13:05:00,23.16,23.16,23.16,23.16,25797.0,19.5321,19.5321,19.5321,19.5321,25797.0
2016-04-28 13:10:00,23.16,23.16,23.14,23.14,65496.0,19.5321,19.5321,19.5152,19.5152,65496.0
2016-04-28 13:15:00,23.14,23.14,23.11,23.11,191064.0,19.5152,19.5152,19.4899,19.4899,191064.0
2016-04-28 13:20:00,23.11,23.12,23.1,23.1,144345.0,19.4899,19.4984,19.4815,19.4815,144345.0
2016-04-28 13:25:00,23.1,23.1,23.09,23.1,148086.0,19.4815,19.4815,19.4731,19.4815,148086.0
2016-04-28 13:30:00,23.1,23.1,23.09,23.1,76038.0,19.4815,19.4815,19.4731,19.4815,76038.0
2016-04-28 13:35:00,23.1,23.1,23.09,23.1,145719.0,19.4815,19.4815,19.4731,19.4815,145719.0
2016-04-28 13:40:00,23.1,23.1,23.09,23.1,103368.0,19.4815,19.4815,19.4731,19.4815,103368.0
2016-04-28 13:45:00,23.1,23.1,23.08,23.08,222936.0,19.4815,19.4815,19.4646,19.4646,222936.0
2016-04-28 13:50:00,23.08,23.1,23.08,23.1,147603.0,19.4646,19.4815,19.4646,19.4815,147603.0
2016-04-28 13:55:00,23.1,23.1,23.09,23.1,78282.0,19.4815,19.4815,19.4731,19.4815,78282.0
2016-04-28 14:00:00,23.1,23.1,23.08,23.09,75093.0,19.4815,19.4815,19.4646,19.4731,75093.0
2016-04-28 14:05:00,23.09,23.12,23.09,23.11,65004.0,19.4731,19.4984,19.4731,19.4899,65004.0
2016-04-28 14:10:00,23.11,23.12,23.11,23.12,89427.0,19.4899,19.4984,19.4899,19.4984,89427.0
2016-04-28 14:15:00,23.12,23.12,23.11,23.11,63336.0,19.4984,19.4984,19.4899,19.4899,63336.0
2016-04-28 14:20:00,23.11,23.13,23.1,23.12,99246.0,19.4899,19.5068,19.4815,19.4984,99246.0
2016-04-28 14:25:00,23.12,23.13,23.12,23.13,57621.0,19.4984,19.5068,19.4984,19.5068,57621.0
2016-04-28 14:30:00,23.13,23.13,23.11,23.11,109974.0,19.5068,19.5068,19.4899,19.4899,109974.0
2016-04-28 14:35:00,23.11,23.11,23.06,23.07,231912.0,19.4899,19.4899,19.4478,19.4562,231912.0
2016-04-28 14:40:00,23.07,23.07,23.05,23.06,139785.0,19.4562,19.4562,19.4393,19.4478,139785.0
2016-04-28 14:45:00,23.05,23.05,23.03,23.03,216153.0,19.4393,19.4393,19.4225,19.4225,216153.0
2016-04-28 14:50:00,23.03,23.04,23.03,23.03,168729.0,19.4225,19.4309,19.4225,19.4225,168729.0
2016-04-28 14:55:00,23.03,23.03,23.01,23.03,199824.0,19.4225,19.4225,19.4056,19.4225,199824.0
2016-04-28 15:00:00,23.03,23.04,23.02,23.04,221607.0,19.4225,19.4309,19.414,19.4309,221607.0
2016-04-28 15:05:00,23.04,23.04,23.02,23.02,110316.0,19.4309,19.4309,19.414,19.414,110316.0
2016-04-28 15:10:00,23.02,23.02,22.99,23.0,222819.0,19.414,19.414,19.3887,19.3972,222819.0
2016-04-28 15:15:00,22.99,22.99,22.94,22.96,363954.0,19.3887,19.3887,19.3466,19.3634,363954.0
2016-04-28 15:20:00,22.96,22.99,22.96,22.98,158478.0,19.3634,19.3887,19.3634,19.3803,158478.0
2016-04-28 15:25:00,22.98,22.98,22.95,22.96,363636.0,19.3803,19.3803,19.355,19.3634,363636.0
2016-04-28 15:30:00,22.95,22.98,22.95,22.97,212907.0,19.355,19.3803,19.355,19.3719,212907.0
2016-04-28 15:35:00,22.96,22.98,22.95,22.95,230523.0,19.3634,19.3803,19.355,19.355,230523.0
2016-04-28 15:40:00,22.95,22.97,22.95,22.95,291156.0,19.355,19.3719,19.355,19.355,291156.0
2016-04-28 15:45:00,22.95,22.98,22.94,22.95,299061.0,19.355,19.3803,19.3466,19.355,299061.0
2016-04-28 15:50:00,22.95,22.96,22.93,22.94,373356.0,19.355,19.3634,19.3381,19.3466,373356.0
2016-04-28 15:55:00,22.94,22.98,22.92,22.98,916122.0,19.3466,19.3803,19.3297,19.3803,916122.0
2016-04-29 09:30:00,22.91,22.94,22.73,22.73,659982.0,19.3213,19.3466,19.1695,19.1695,659982.0
2016-04-29 09:35:00,22.73,22.74,22.54,22.56,874845.0,19.1695,19.1779,19.0092,19.0261,874845.0
2016-04-29 09:40:00,22.57,22.63,22.54,22.63,359076.0,19.0345,19.0851,19.0092,19.0851,359076.0
2016-04-29 09:45:00,22.62,22.63,22.39,22.45,1119951.0,19.0767,19.0851,18.8827,18.9333,1119951.0
2016-04-29 09:50:00,22.45,22.52,22.44,22.52,415146.0,18.9333,18.9924,18.9249,18.9924,415146.0
2016-04-29 09:55:00,22.52,22.53,22.41,22.48,667131.0,18.9924,19.0008,18.8996,18.9586,667131.0
2016-04-29 10:00:00,22.48,22.56,22.48,22.54,405756.0,18.9586,19.0261,18.9586,19.0092,405756.0
2016-04-29 10:05:00,22.54,22.56,22.46,22.48,1035438.0,19.0092,19.0261,18.9418,18.9586,1035438.0
2016-04-29 10:10:00,22.48,22.48,22.37,22.39,1136208.0,18.9586,18.9586,18.8659,18.8827,1136208.0
2016-04-29 10:15:00,22.38,22.39,22.24,22.27,1125117.0,18.8743,18.8827,18.7562,18.7815,1125117.0
2016-04-29 10:20:00,22.27,22.31,22.26,22.3,964227.0,18.7815,18.8153,18.7731,18.8068,964227.0
2016-04-29 10:25:00,22.29,22.31,22.28,22.3,382539.0,18.7984,18.8153,18.79,18.8068,382539.0
2016-04-29 10:30:00,22.3,22.35,22.3,22.34,403575.0,18.8068,18.849,18.8068,18.8406,403575.0
2016-04-29 10:35:00,22.34,22.39,22.34,22.36,541986.0,18.8406,18.8827,18.8406,18.8574,541986.0
2016-04-29 10:40:00,22.35,22.37,22.29,22.29,394068.0,18.849,18.8659,18.7984,18.7984,394068.0
2016-04-29 10:45:00,22.29,22.31,22.23,22.29,594588.0,18.7984,18.8153,18.7478,18.7984,594588.0
2016-04-29 10:50:00,22.28,22.3,22.26,22.26,276006.0,18.79,18.8068,18.7731,18.7731,276006.0
2016-04-29 10:55:00,22.27,22.28,22.23,22.24,336297.0,18.7815,18.79,18.7478,18.7562,336297.0
2016-04-29 11:00:00,22.24,22.32,22.24,22.32,411195.0,18.7562,18.8237,18.7562,18.8237,411195.0
2016-04-29 11:05:00,22.32,22.33,22.3,22.31,216741.0,18.8237,18.8321,18.8068,18.8153,216741.0
2016-04-29 11:10:00,22.3,22.31,22.28,22.29,191886.0,18.8068,18.8153,18.79,18.7984,191886.0
2016-04-29 11:15:00,22.29,22.31,22.27,22.28,285804.0,18.7984,18.8153,18.7815,18.79,285804.0
2016-04-29 11:20:00,22.28,22.28,22.24,22.25,267216.0,18.79,18.79,18.7562,18.7647,267216.0
2016-04-29 11:25:00,22.25,22.28,22.24,22.27,202815.0,18.7647,18.79,18.7562,18.7815,202815.0
2016-04-29 11:30:00,22.27,22.28,22.26,22.27,181692.0,18.7815,18.79,18.7731,18.7815,181692.0
2016-04-29 11:35:00,22.27,22.28,22.25,22.26,228072.0,18.7815,18.79,18.7647,18.7731,228072.0
2016-04-29 11:40:00,22.26,22.26,22.22,22.22,230796.0,18.7731,18.7731,18.7394,18.7394,230796.0
2016-04-29 11:45:00,22.23,22.23,22.13,22.19,742476.0,18.7478,18.7478,18.6635,18.7141,742476.0
2016-04-29 11:50:00,22.19,22.22,22.19,22.22,167460.0,18.7141,18.7394,18.7141,18.7394,167460.0
2016-04-29 11:55:00,22.22,22.24,22.21,22.24,170358.0,18.7394,18.7562,18.7309,18.7562,170358.0
2016-04-29 12:00:00,22.24,22.28,22.24,22.28,285954.0,18.7562,18.79,18.7562,18.79,285954.0
2016-04-29 12:05:00,22.28,22.29,22.26,22.26,273888.0,18.79,18.7984,18.7731,18.7731,273888.0
2016-04-29 12:10:00,22.26,22.27,22.25,22.25,199263.0,18.7731,18.7815,18.7647,18.7647,199263.0
2016-04-29 12:15:00,22.25,22.26,22.23,22.24,199395.0,18.7647,18.7731,18.7478,18.7562,199395.0
2016-04-29 12:20:00,22.24,22.24,22.21,22.21,215229.0,18.7562,18.7562,18.7309,18.7309,215229.0
2016-04-29 12:25:00,22.21,22.21,22.19,22.19,236718.0,18.7309,18.7309,18.7141,18.7141,236718.0
2016-04-29 12:30:00,22.19,22.23,22.18,22.23,189612.0,18.7141,18.7478,18.7056,18.7478,189612.0
2016-04-29 12:35:00,22.22,22.23,22.2,22.21,132030.0,18.7394,18.7478,18.7225,18.7309,132030.0
2016-04-29 12:40:00,22.21,22.21,22.19,22.19,166419.0,18.7309,18.7309,18.7141,18.7141,166419.0
2016-04-29 12:45:00,22.19,22.2,22.18,22.19,230415.0,18.7141,18.7225,18.7056,18.7141,230415.0
2016-04-29 12:50:00,22.19,22.19,22.17,22.17,152739.0,18.7141,18.7141,18.6972,18.6972,152739.0
2016-04-29 12:55:00,22.17,22.17,22.13,22.14,368286.0,18.6972,18.6972,18.6635,18.6719,368286.0
2016-04-29 13:00:00,22.14,22.15,22.12,22.15,433545.0,18.6719,18.6803,18.655,18.6803,433545.0
2016-04-29 13:05:00,22.15,22.19,22.15,22.18,262521.0,18.6803,18.7141,18.6803,18.7056,262521.0
2016-04-29 13:10:00,22.18,22.22,22.18,22.22,246816.0,18.7056,18.7394,18.7056,18.7394,246816.0
2016-04-29 13:15:00,22.22,22.23,22.22,22.22,148644.0,18.7394,18.7478,18.7394,18.7394,148644.0
2016-04-29 13:20:00,22.22,22.23,22.2,22.22,430746.0,18.7394,18.7478,18.7225,18.7394,430746.0
2016-04-29 13:25:00,22.21,22.24,22.21,22.22,179904.0,18.7309,18.7562,18.7309,18.7394,179904.0
2016-04-29 13:30:00,22.22,22.23,22.19,22.19,236958.0,18.7394,18.7478,18.7141,18.7141,236958.0
2016-04-29 13:35:00,22.19,22.2,22.19,22.19,163836.0,18.7141,18.7225,18.7141,18.7141,163836.0
2016-04-29 13:40:00,22.19,22.19,22.16,22.17,213144.0,18.7141,18.7141,18.6888,18.6972,213144.0
2016-04-29 13:45:00,22.17,22.18,22.15,22.16,154794.0,18.6972,18.7056,18.6803,18.6888,154794.0
2016-04-29 13:50:00,22.16,22.17,22.15,22.17,155844.0,18.6888,18.6972,18.6803,18.6972,155844.0
2016-04-29 13:55:00,22.17,22.19,22.15,22.18,122835.0,18.6972,18.7141,18.6803,18.7056,122835.0
2016-04-29 14:00:00,22.18,22.21,22.17,22.19,301578.0,18.7056,18.7309,18.6972,18.7141,301578.0
2016-04-29 14:05:00,22.18,22.18,22.14,22.15,354999.0,18.7056,18.7056,18.6719,18.6803,354999.0
2016-04-29 14:10:00,22.15,22.16,22.14,22.15,172089.0,18.6803,18.6888,18.6719,18.6803,172089.0
2016-04-29 14:15:00,22.15,22.18,22.15,22.18,192819.0,18.6803,18.7056,18.6803,18.7056,192819.0
2016-04-29 14:20:00,22.18,22.19,22.16,22.19,259950.0,18.7056,18.7141,18.6888,18.7141,259950.0
2016-04-29 14:25:00,22.19,22.23,22.17,22.22,352599.0,18.7141,18.7478,18.6972,18.7394,352599.0
2016-04-29 14:30:00,22.21,22.23,22.21,22.22,338235.0,18.7309,18.7478,18.7309,18.7394,338235.0
2016-04-29 14:35:00,22.22,22.22,22.19,22.2,517677.0,18.7394,18.7394,18.7141,18.7225,517677.0
2016-04-29 14:40:00,22.2,22.21,22.2,22.21,168855.0,18.7225,18.7309,18.7225,18.7309,168855.0
2016-04-29 14:45:00,22.21,22.25,22.21,22.24,237837.0,18.7309,18.7647,18.7309,18.7562,237837.0
2016-04-29 14:50:00,22.24,22.24,22.22,22.23,149874.0,18.7562,18.7562,18.7394,18.7478,149874.0
2016-04-29 14:55:00,22.23,22.25,22.23,22.24,215199.0,18.7478,18.7647,18.7478,18.7562,215199.0
2016-04-29 15:00:00,22.24,22.25,22.22,22.22,200439.0,18.7562,18.7647,18.7394,18.7394,200439.0
2016-04-29 15:05:00,22.22,22.25,22.22,22.24,484167.0,18.7394,18.7647,18.7394,18.7562,484167.0
2016-04-29 15:10:00,22.23,22.25,22.23,22.23,356460.0,18.7478,18.7647,18.7478,18.7478,356460.0
2016-04-29 15:15:00,22.23,22.26,22.23,22.26,309789.0,18.7478,18.7731,18.7478,18.7731,309789.0
2016-04-29 15:20:00,22.26,22.26,22.22,22.22,499899.0,18.7731,18.7731,18.7394,18.7394,499899.0
2016-04-29 15:25:00,22.22,22.24,22.21,22.23,528282.0,18.7394,18.7562,18.7309,18.7478,528282.0
2016-04-29 15:30:00,22.23,22.29,22.23,22.29,409590.0,18.7478,18.7984,18.7478,18.7984,409590.0
2016-04-29 15:35:00,22.29,22.3,22.26,22.28,440889.0,18.7984,18.8068,18.7731,18.79,440889.0
2016-04-29 15:40:00,22.28,22.31,22.28,22.31,809892.0,18.79,18.8153,18.79,18.8153,809892.0
2016-04-29 15:45:00,22.31,22.36,22.28,22.28,813468.0,18.8153,18.8574,18.79,18.79,813468.0
2016-04-29 15:50:00,22.29,22.31,22.27,22.29,716748.0,18.7984,18.8153,18.7815,18.7984,716748.0
2016-04-29 15:55:00,22.29,22.31,22.27,22.29,1472874.0,18.7984,18.8153,18.7815,18.7984,1472874.0
2016-05-02 09:30:00,22.21,22.28,22.18,22.26,942135.0,18.7309,18.79,18.7056,18.7731,942135.0
2016-05-02 09:35:00,22.27,22.31,22.23,22.26,326190.0,18.7815,18.8153,18.7478,18.7731,326190.0
2016-05-02 09:40:00,22.26,22.31,22.25,22.31,318156.0,18.7731,18.8153,18.7647,18.8153,318156.0
2016-05-02 09:45:00,22.3,22.31,22.24,22.3,335073.0,18.8068,18.8153,18.7562,18.8068,335073.0
2016-05-02 09:50:00,22.3,22.3,22.21,22.22,324876.0,18.8068,18.8068,18.7309,18.7394,324876.0
2016-05-02 09:55:00,22.22,22.25,22.21,22.23,351135.0,18.7394,18.7647,18.7309,18.7478,351135.0
2016-05-02 10:00:00,22.23,22.27,22.21,22.27,351609.0,18.7478,18.7815,18.7309,18.7815,351609.0
2016-05-02 10:05:00,22.27,22.31,22.27,22.27,269349.0,18.7815,18.8153,18.7815,18.7815,269349.0
2016-05-02 10:10:00,22.27,22.28,22.23,22.25,215934.0,18.7815,18.79,18.7478,18.7647,215934.0
2016-05-02 10:15:00,22.25,22.26,22.23,22.23,256452.0,18.7647,18.7731,18.7478,18.7478,256452.0
2016-05-02 10:20:00,22.23,22.25,22.23,22.24,172731.0,18.7478,18.7647,18.7478,18.7562,172731.0
2016-05-02 10:25:00,22.24,22.25,22.24,22.24,197883.0,18.7562,18.7647,18.7562,18.7562,197883.0
2016-05-02 10:30:00,22.24,22.28,22.24,22.26,203547.0,18.7562,18.79,18.7562,18.7731,203547.0
2016-05-02 10:35:00,22.26,22.27,22.22,22.24,174600.0,18.7731,18.7815,18.7394,18.7562,174600.0
2016-05-02 10:40:00,22.24,22.27,22.24,22.26,231570.0,18.7562,18.7815,18.7562,18.7731,231570.0
2016-05-02 10:45:00,22.26,22.32,22.25,22.3,174240.0,18.7731,18.8237,18.7647,18.8068,174240.0
2016-05-02 10:50:00,22.3,22.32,22.28,22.3,238488.0,18.8068,18.8237,18.79,18.8068,238488.0
2016-05-02 10:55:00,22.3,22.32,22.29,22.3,235032.0,18.8068,18.8237,18.7984,18.8068,235032.0
2016-05-02 11:00:00,22.3,22.33,22.29,22.32,253383.0,18.8068,18.8321,18.7984,18.8237,253383.0
2016-05-02 11:05:00,22.32,22.35,22.32,22.35,231972.0,18.8237,18.849,18.8237,18.849,231972.0
2016-05-02 11:10:00,22.34,22.38,22.34,22.35,278247.0,18.8406,18.8743,18.8406,18.849,278247.0
2016-05-02 11:15:00,22.35,22.36,22.34,22.36,135780.0,18.849,18.8574,18.8406,18.8574,135780.0
2016-05-02 11:20:00,22.36,22.38,22.35,22.38,170955.0,18.8574,18.8743,18.849,18.8743,170955.0
2016-05-02 11:25:00,22.38,22.38,22.33,22.37,179589.0,18.8743,18.8743,18.8321,18.8659,179589.0
2016-05-02 11:30:00,22.37,22.39,22.34,22.35,164994.0,18.8659,18.8827,18.8406,18.849,164994.0
2016-05-02 11:35:00,22.35,22.37,22.34,22.35,249363.0,18.849,18.8659,18.8406,18.849,249363.0
2016-05-02 11:40:00,22.35,22.39,22.35,22.36,210669.0,18.849,18.8827,18.849,18.8574,210669.0
2016-05-02 11:45:00,22.36,22.39,22.35,22.38,177867.0,18.8574,18.8827,18.849,18.8743,177867.0
2016-05-02 11:50:00,22.38,22.41,22.37,22.4,287223.0,18.8743,18.8996,18.8659,18.8912,287223.0
2016-05-02 11:55:00,22.41,22.44,22.4,22.42,235428.0,18.8996,18.9249,18.8912,18.908,235428.0
2016-05-02 12:00:00,22.41,22.41,22.38,22.4,163953.0,18.8996,18.8996,18.8743,18.8912,163953.0
2016-05-02 12:05:00,22.4,22.43,22.4,22.42,180963.0,18.8912,18.9165,18.8912,18.908,180963.0
2016-05-02 12:10:00,22.42,22.44,22.42,22.43,138672.0,18.908,18.9249,18.908,18.9165,138672.0
2016-05-02 12:15:00,22.43,22.44,22.42,22.43,204339.0,18.9165,18.9249,18.908,18.9165,204339.0
2016-05-02 12:20:00,22.43,22.46,22.43,22.46,160422.0,18.9165,18.9418,18.9165,18.9418,160422.0
2016-05-02 12:25:00,22.46,22.46,22.44,22.45,97206.0,18.9418,18.9418,18.9249,18.9333,97206.0
2016-05-02 12:30:00,22.45,22.46,22.42,22.43,139311.0,18.9333,18.9418,18.908,18.9165,139311.0
2016-05-02 12:35:00,22.43,22.45,22.42,22.42,150318.0,18.9165,18.9333,18.908,18.908,150318.0
2016-05-02 12:40:00,22.42,22.44,22.42,22.44,121695.0,18.908,18.9249,18.908,18.9249,121695.0
2016-05-02 12:45:00,22.44,22.49,22.44,22.49,178809.0,18.9249,18.9671,18.9249,18.9671,178809.0
2016-05-02 12:50:00,22.49,22.5,22.48,22.49,88986.0,18.9671,18.9755,18.9586,18.9671,88986.0
2016-05-02 12:55:00,22.49,22.52,22.49,22.51,198060.0,18.9671,18.9924,18.9671,18.9839,198060.0
2016-05-02 13:00:00,22.52,22.53,22.4,22.49,195786.0,18.9924,19.0008,18.8912,18.9671,195786.0
2016-05-02 13:05:00,22.49,22.49,22.47,22.47,82602.0,18.9671,18.9671,18.9502,18.9502,82602.0
2016-05-02 13:10:00,22.47,22.5,22.47,22.49,141864.0,18.9502,18.9755,18.9502,18.9671,141864.0
2016-05-02 13:15:00,22.49,22.5,22.48,22.5,126633.0,18.9671,18.9755,18.9586,18.9755,126633.0
2016-05-02 13:20:00,22.5,22.52,22.5,22.52,92043.0,18.9755,18.9924,18.9755,18.9924,92043.0
2016-05-02 13:25:00,22.52,22.53,22.51,22.53,129159.0,18.9924,19.0008,18.9839,19.0008,129159.0
2016-05-02 13:30:00,22.53,22.53,22.49,22.5,93645.0,19.0008,19.0008,18.9671,18.9755,93645.0
2016-05-02 13:35:00,22.5,22.52,22.5,22.5,82383.0,18.9755,18.9924,18.9755,18.9755,82383.0
2016-05-02 13:40:00,22.5,22.51,22.5,22.51,130446.0,18.9755,18.9839,18.9755,18.9839,130446.0
2016-05-02 13:45:00,22.51,22.54,22.51,22.53,101277.0,18.9839,19.0092,18.9839,19.0008,101277.0
2016-05-02 13:50:00,22.52,22.53,22.5,22.52,104649.0,18.9924,19.0008,18.9755,18.9924,104649.0
2016-05-02 13:55:00,22.52,22.52,22.49,22.49,113649.0,18.9924,18.9924,18.9671,18.9671,113649.0
2016-05-02 14:00:00,22.5,22.5,22.47,22.48,95010.0,18.9755,18.9755,18.9502,18.9586,95010.0
2016-05-02 14:05:00,22.48,22.51,22.48,22.49,168957.0,18.9586,18.9839,18.9586,18.9671,168957.0
2016-05-02 14:10:00,22.48,22.5,22.48,22.5,98151.0,18.9586,18.9755,18.9586,18.9755,98151.0
2016-05-02 14:15:00,22.5,22.51,22.49,22.49,105909.0,18.9755,18.9839,18.9671,18.9671,105909.0
2016-05-02 14:20:00,22.49,22.5,22.48,22.5,225378.0,18.9671,18.9755,18.9586,18.9755,225378.0
2016-05-02 14:25:00,22.5,22.51,22.49,22.51,164115.0,18.9755,18.9839,18.9671,18.9839,164115.0
2016-05-02 14:30:00,22.5,22.5,22.48,22.49,127560.0,18.9755,18.9755,18.9586,18.9671,127560.0
2016-05-02 14:35:00,22.49,22.49,22.47,22.47,135945.0,18.9671,18.9671,18.9502,18.9502,135945.0
2016-05-02 14:40:00,22.47,22.48,22.46,22.48,206619.0,18.9502,18.9586,18.9418,18.9586,206619.0
2016-05-02 14:45:00,22.48,22.5,22.48,22.48,257385.0,18.9586,18.9755,18.9586,18.9586,257385.0
2016-05-02 14:50:00,22.48,22.5,22.47,22.48,296718.0,18.9586,18.9755,18.9502,18.9586,296718.0
2016-05-02 14:55:00,22.48,22.51,22.48,22.51,192756.0,18.9586,18.9839,18.9586,18.9839,192756.0
2016-05-02 15:00:00,22.51,22.56,22.5,22.55,340938.0,18.9839,19.0261,18.9755,19.0177,340938.0
2016-05-02 15:05:00,22.55,22.55,22.53,22.54,123384.0,19.0177,19.0177,19.0008,19.0092,123384.0
2016-05-02 15:10:00,22.54,22.54,22.52,22.52,173907.0,19.0092,19.0092,18.9924,18.9924,173907.0
2016-05-02 15:15:00,22.52,22.52,22.49,22.49,196374.0,18.9924,18.9924,18.9671,18.9671,196374.0
2016-05-02 15:20:00,22.5,22.51,22.48,22.51,316389.0,18.9755,18.9839,18.9586,18.9839,316389.0
2016-05-02 15:25:00,22.51,22.52,22.5,22.51,265737.0,18.9839,18.9924,18.9755,18.9839,265737.0
2016-05-02 15:30:00,22.51,22.52,22.5,22.51,366450.0,18.9839,18.9924,18.9755,18.9839,366450.0
2016-05-02 15:35:00,22.51,22.54,22.51,22.53,420504.0,18.9839,19.0092,18.9839,19.0008,420504.0
2016-05-02 15:40:00,22.53,22.57,22.52,22.55,435351.0,19.0008,19.0345,18.9924,19.0177,435351.0
2016-05-02 15:45:00,22.55,22.55,22.52,22.52,229182.0,19.0177,19.0177,18.9924,18.9924,229182.0
2016-05-02 15:50:00,22.52,22.52,22.5,22.51,408213.0,18.9924,18.9924,18.9755,18.9839,408213.0
2016-05-02 15:55:00,22.51,22.53,22.51,22.53,819642.0,18.9839,19.0008,18.9839,19.0008,819642.0
2016-05-03 09:30:00,22.29,22.38,22.25,22.31,817860.0,18.7984,18.8743,18.7647,18.8153,817860.0
2016-05-03 09:35:00,22.3,22.38,22.29,22.34,144375.0,18.8068,18.8743,18.7984,18.8406,144375.0
2016-05-03 09:40:00,22.35,22.35,22.3,22.31,217944.0,18.849,18.849,18.8068,18.8153,217944.0
2016-05-03 09:45:00,22.31,22.37,22.31,22.34,259893.0,18.8153,18.8659,18.8153,18.8406,259893.0
2016-05-03 09:50:00,22.34,22.38,22.34,22.37,150309.0,18.8406,18.8743,18.8406,18.8659,150309.0
2016-05-03 09:55:00,22.37,22.39,22.35,22.38,414759.0,18.8659,18.8827,18.849,18.8743,414759.0
2016-05-03 10:00:00,22.37,22.43,22.36,22.4,242001.0,18.8659,18.9165,18.8574,18.8912,242001.0
2016-05-03 10:05:00,22.4,22.45,22.4,22.44,258879.0,18.8912,18.9333,18.8912,18.9249,258879.0
2016-05-03 10:10:00,22.44,22.46,22.42,22.45,202233.0,18.9249,18.9418,18.908,18.9333,202233.0
2016-05-03 10:15:00,22.45,22.49,22.44,22.48,424164.0,18.9333,18.9671,18.9249,18.9586,424164.0
2016-05-03 10:20:00,22.48,22.5,22.42,22.43,247800.0,18.9586,18.9755,18.908,18.9165,247800.0
2016-05-03 10:25:00,22.43,22.49,22.4,22.47,322866.0,18.9165,18.9671,18.8912,18.9502,322866.0
2016-05-03 10:30:00,22.46,22.47,22.44,22.45,102525.0,18.9418,18.9502,18.9249,18.9333,102525.0
2016-05-03 10:35:00,22.45,22.46,22.43,22.45,123858.0,18.9333,18.9418,18.9165,18.9333,123858.0
2016-05-03 10:40:00,22.45,22.48,22.42,22.45,156189.0,18.9333,18.9586,18.908,18.9333,156189.0
2016-05-03 10:45:00,22.45,22.49,22.44,22.44,243879.0,18.9333,18.9671,18.9249,18.9249,243879.0
2016-05-03 10:50:00,22.44,22.47,22.41,22.42,283419.0,18.9249,18.9502,18.8996,18.908,283419.0
2016-05-03 10:55:00,22.41,22.44,22.4,22.41,124623.0,18.8996,18.9249,18.8912,18.8996,124623.0
2016-05-03 11:00:00,22.41,22.45,22.41,22.44,111552.0,18.8996,18.9333,18.8996,18.9249,111552.0
2016-05-03 11:05:00,22.44,22.46,22.43,22.44,66174.0,18.9249,18.9418,18.9165,18.9249,66174.0
2016-05-03 11:10:00,22.44,22.48,22.43,22.47,104490.0,18.9249,18.9586,18.9165,18.9502,104490.0
2016-05-03 11:15:00,22.47,22.48,22.43,22.43,146322.0,18.9502,18.9586,18.9165,18.9165,146322.0
2016-05-03 11:20:00,22.43,22.46,22.42,22.42,149724.0,18.9165,18.9418,18.908,18.908,149724.0
2016-05-03 11:25:00,22.42,22.46,22.41,22.41,148272.0,18.908,18.9418,18.8996,18.8996,148272.0
2016-05-03 11:30:00,22.41,22.42,22.38,22.4,185742.0,18.8996,18.908,18.8743,18.8912,185742.0
2016-05-03 11:35:00,22.4,22.44,22.4,22.44,161940.0,18.8912,18.9249,18.8912,18.9249,161940.0
2016-05-03 11:40:00,22.44,22.44,22.41,22.42,499164.0,18.9249,18.9249,18.8996,18.908,499164.0
2016-05-03 11:45:00,22.42,22.43,22.4,22.4,282960.0,18.908,18.9165,18.8912,18.8912,282960.0
2016-05-03 11:50:00,22.4,22.41,22.39,22.4,119790.0,18.8912,18.8996,18.8827,18.8912,119790.0
2016-05-03 11:55:00,22.4,22.4,22.37,22.37,133092.0,18.8912,18.8912,18.8659,18.8659,133092.0
2016-05-03 12:00:00,22.37,22.39,22.37,22.39,301284.0,18.8659,18.8827,18.8659,18.8827,301284.0
2016-05-03 12:05:00,22.39,22.39,22.36,22.36,168468.0,18.8827,18.8827,18.8574,18.8574,168468.0
2016-05-03 12:10:00,22.36,22.36,22.34,22.35,302694.0,18.8574,18.8574,18.8406,18.849,302694.0
2016-05-03 12:15:00,22.35,22.36,22.33,22.34,108732.0,18.849,18.8574,18.8321,18.8406,108732.0
2016-05-03 12:20:00,22.34,22.36,22.32,22.35,133353.0,18.8406,18.8574,18.8237,18.849,133353.0
2016-05-03 12:25:00,22.35,22.37,22.35,22.36,89538.0,18.849,18.8659,18.849,18.8574,89538.0
2016-05-03 12:30:00,22.36,22.38,22.34,22.37,91842.0,18.8574,18.8743,18.8406,18.8659,91842.0
2016-05-03 12:35:00,22.37,22.38,22.36,22.37,160080.0,18.8659,18.8743,18.8574,18.8659,160080.0
2016-05-03 12:40:00,22.37,22.4,22.37,22.39,147417.0,18.8659,18.8912,18.8659,18.8827,147417.0
2016-05-03 12:45:00,22.38,22.39,22.37,22.38,208275.0,18.8743,18.8827,18.8659,18.8743,208275.0
2016-05-03 12:50:00,22.39,22.41,22.38,22.39,87906.0,18.8827,18.8996,18.8743,18.8827,87906.0
2016-05-03 12:55:00,22.39,22.4,22.37,22.38,56889.0,18.8827,18.8912,18.8659,18.8743,56889.0
2016-05-03 13:00:00,22.38,22.39,22.37,22.38,112515.0,18.8743,18.8827,18.8659,18.8743,112515.0
2016-05-03 13:05:00,22.38,22.42,22.38,22.42,197826.0,18.8743,18.908,18.8743,18.908,197826.0
2016-05-03 13:10:00,22.42,22.42,22.38,22.38,82548.0,18.908,18.908,18.8743,18.8743,82548.0
2016-05-03 13:15:00,22.38,22.4,22.38,22.4,110466.0,18.8743,18.8912,18.8743,18.8912,110466.0
2016-05-03 13:20:00,22.4,22.41,22.39,22.41,149634.0,18.8912,18.8996,18.8827,18.8996,149634.0
2016-05-03 13:25:00,22.4,22.42,22.4,22.42,378558.0,18.8912,18.908,18.8912,18.908,378558.0
2016-05-03 13:30:00,22.42,22.44,22.41,22.41,186687.0,18.908,18.9249,18.8996,18.8996,186687.0
2016-05-03 13:35:00,22.41,22.43,22.39,22.42,209106.0,18.8996,18.9165,18.8827,18.908,209106.0
2016-05-03 13:40:00,22.42,22.42,22.39,22.39,162999.0,18.908,18.908,18.8827,18.8827,162999.0
2016-05-03 13:45:00,22.4,22.41,22.39,22.39,127941.0,18.8912,18.8996,18.8827,18.8827,127941.0
2016-05-03 13:50:00,22.4,22.41,22.38,22.38,96135.0,18.8912,18.8996,18.8743,18.8743,96135.0
2016-05-03 13:55:00,22.38,22.4,22.37,22.38,78330.0,18.8743,18.8912,18.8659,18.8743,78330.0
2016-05-03 14:00:00,22.38,22.4,22.38,22.38,172923.0,18.8743,18.8912,18.8743,18.8743,172923.0
2016-05-03 14:05:00,22.38,22.4,22.37,22.4,157299.0,18.8743,18.8912,18.8659,18.8912,157299.0
2016-05-03 14:10:00,22.39,22.4,22.37,22.37,84117.0,18.8827,18.8912,18.8659,18.8659,84117.0
2016-05-03 14:15:00,22.38,22.38,22.37,22.38,146988.0,18.8743,18.8743,18.8659,18.8743,146988.0
2016-05-03 14:20:00,22.37,22.4,22.37,22.39,108546.0,18.8659,18.8912,18.8659,18.8827,108546.0
2016-05-03 14:25:00,22.39,22.41,22.38,22.4,109146.0,18.8827,18.8996,18.8743,18.8912,109146.0
2016-05-03 14:30:00,22.4,22.4,22.39,22.4,88434.0,18.8912,18.8912,18.8827,18.8912,88434.0
2016-05-03 14:35:00,22.4,22.41,22.39,22.4,103605.0,18.8912,18.8996,18.8827,18.8912,103605.0
2016-05-03 14:40:00,22.4,22.4,22.38,22.39,102144.0,18.8912,18.8912,18.8743,18.8827,102144.0
2016-05-03 14:45:00,22.39,22.39,22.37,22.38,190725.0,18.8827,18.8827,18.8659,18.8743,190725.0
2016-05-03 14:50:00,22.38,22.39,22.37,22.39,160134.0,18.8743,18.8827,18.8659,18.8827,160134.0
2016-05-03 14:55:00,22.39,22.39,22.37,22.39,177726.0,18.8827,18.8827,18.8659,18.8827,177726.0
2016-05-03 15:00:00,22.39,22.4,22.38,22.39,118923.0,18.8827,18.8912,18.8743,18.8827,118923.0
2016-05-03 15:05:00,22.39,22.4,22.38,22.39,119835.0,18.8827,18.8912,18.8743,18.8827,119835.0
2016-05-03 15:10:00,22.39,22.39,22.36,22.36,182556.0,18.8827,18.8827,18.8574,18.8574,182556.0
2016-05-03 15:15:00,22.36,22.37,22.36,22.37,155994.0,18.8574,18.8659,18.8574,18.8659,155994.0
2016-05-03 15:20:00,22.37,22.37,22.35,22.37,230205.0,18.8659,18.8659,18.849,18.8659,230205.0
2016-05-03 15:25:00,22.37,22.39,22.36,22.37,148977.0,18.8659,18.8827,18.8574,18.8659,148977.0
2016-05-03 15:30:00,22.37,22.37,22.33,22.34,290520.0,18.8659,18.8659,18.8321,18.8406,290520.0
2016-05-03 15:35:00,22.33,22.35,22.32,22.33,163521.0,18.8321,18.849,18.8237,18.8321,163521.0
2016-05-03 15:40:00,22.33,22.34,22.3,22.32,300768.0,18.8321,18.8406,18.8068,18.8237,300768.0
2016-05-03 15:45:00,22.32,22.37,22.32,22.36,233832.0,18.8237,18.8659,18.8237,18.8574,233832.0
2016-05-03 15:50:00,22.36,22.38,22.36,22.38,268137.0,18.8574,18.8743,18.8574,18.8743,268137.0
2016-05-03 15:55:00,22.38,22.39,22.34,22.36,507246.0,18.8743,18.8827,18.8406,18.8574,507246.0
2016-05-04 09:30:00,22.28,22.29,22.17,22.2,501852.0,18.79,18.7984,18.6972,18.7225,501852.0
2016-05-04 09:35:00,22.19,22.19,22.15,22.15,221058.0,18.7141,18.7141,18.6803,18.6803,221058.0
2016-05-04 09:40:00,22.15,22.21,22.15,22.2,249585.0,18.6803,18.7309,18.6803,18.7225,249585.0
2016-05-04 09:45:00,22.2,22.28,22.19,22.28,196527.0,18.7225,18.79,18.7141,18.79,196527.0
2016-05-04 09:50:00,22.27,22.32,22.26,22.32,212697.0,18.7815,18.8237,18.7731,18.8237,212697.0
2016-05-04 09:55:00,22.31,22.36,22.31,22.34,141333.0,18.8153,18.8574,18.8153,18.8406,141333.0
2016-05-04 10:00:00,22.34,22.36,22.32,22.34,356628.0,18.8406,18.8574,18.8237,18.8406,356628.0
2016-05-04 10:05:00,22.34,22.36,22.34,22.36,159147.0,18.8406,18.8574,18.8406,18.8574,159147.0
2016-05-04 10:10:00,22.36,22.43,22.36,22.42,305523.0,18.8574,18.9165,18.8574,18.908,305523.0
2016-05-04 10:15:00,22.42,22.43,22.4,22.42,213534.0,18.908,18.9165,18.8912,18.908,213534.0
2016-05-04 10:20:00,22.43,22.46,22.41,22.45,226350.0,18.9165,18.9418,18.8996,18.9333,226350.0
2016-05-04 10:25:00,22.45,22.46,22.42,22.45,190293.0,18.9333,18.9418,18.908,18.9333,190293.0
2016-05-04 10:30:00,22.45,22.45,22.41,22.42,225588.0,18.9333,18.9333,18.8996,18.908,225588.0
2016-05-04 10:35:00,22.42,22.43,22.41,22.41,202110.0,18.908,18.9165,18.8996,18.8996,202110.0
2016-05-04 10:40:00,22.41,22.41,22.37,22.38,211206.0,18.8996,18.8996,18.8659,18.8743,211206.0
2016-05-04 10:45:00,22.38,22.39,22.37,22.39,144666.0,18.8743,18.8827,18.8659,18.8827,144666.0
2016-05-04 10:50:00,22.38,22.42,22.38,22.42,130914.0,18.8743,18.908,18.8743,18.908,130914.0
2016-05-04 10:55:00,22.42,22.42,22.39,22.39,158493.0,18.908,18.908,18.8827,18.8827,158493.0
2016-05-04 11:00:00,22.39,22.41,22.37,22.4,211731.0,18.8827,18.8996,18.8659,18.8912,211731.0
2016-05-04 11:05:00,22.4,22.44,22.4,22.42,121269.0,18.8912,18.9249,18.8912,18.908,121269.0
2016-05-04 11:10:00,22.42,22.45,22.42,22.43,193797.0,18.908,18.9333,18.908,18.9165,193797.0
2016-05-04 11:15:00,22.43,22.44,22.4,22.42,107409.0,18.9165,18.9249,18.8912,18.908,107409.0
2016-05-04 11:20:00,22.42,22.45,22.42,22.44,135483.0,18.908,18.9333,18.908,18.9249,135483.0
2016-05-04 11:25:00,22.44,22.48,22.44,22.46,128868.0,18.9249,18.9586,18.9249,18.9418,128868.0
2016-05-04 11:30:00,22.46,22.46,22.43,22.43,161976.0,18.9418,18.9418,18.9165,18.9165,161976.0
2016-05-04 11:35:00,22.44,22.46,22.44,22.45,242718.0,18.9249,18.9418,18.9249,18.9333,242718.0
2016-05-04 11:40:00,22.45,22.45,22.43,22.43,161301.0,18.9333,18.9333,18.9165,18.9165,161301.0
2016-05-04 11:45:00,22.44,22.44,22.43,22.43,87345.0,18.9249,18.9249,18.9165,18.9165,87345.0
2016-05-04 11:50:00,22.43,22.43,22.42,22.42,94527.0,18.9165,18.9165,18.908,18.908,94527.0
2016-05-04 11:55:00,22.42,22.42,22.4,22.42,181674.0,18.908,18.908,18.8912,18.908,181674.0
2016-05-04 12:00:00,22.42,22.42,22.41,22.42,131091.0,18.908,18.908,18.8996,18.908,131091.0
2016-05-04 12:05:00,22.42,22.43,22.41,22.42,120180.0,18.908,18.9165,18.8996,18.908,120180.0
2016-05-04 12:10:00,22.42,22.42,22.41,22.41,134418.0,18.908,18.908,18.8996,18.8996,134418.0
2016-05-04 12:15:00,22.41,22.41,22.4,22.41,119586.0,18.8996,18.8996,18.8912,18.8996,119586.0
2016-05-04 12:20:00,22.41,22.43,22.41,22.42,114465.0,18.8996,18.9165,18.8996,18.908,114465.0
2016-05-04 12:25:00,22.42,22.43,22.4,22.4,134898.0,18.908,18.9165,18.8912,18.8912,134898.0
2016-05-04 12:30:00,22.4,22.4,22.39,22.39,146739.0,18.8912,18.8912,18.8827,18.8827,146739.0
2016-05-04 12:35:00,22.39,22.41,22.39,22.41,195009.0,18.8827,18.8996,18.8827,18.8996,195009.0
2016-05-04 12:40:00,22.41,22.41,22.39,22.4,107172.0,18.8996,18.8996,18.8827,18.8912,107172.0
2016-05-04 12:45:00,22.4,22.41,22.38,22.39,129792.0,18.8912,18.8996,18.8743,18.8827,129792.0
2016-05-04 12:50:00,22.39,22.4,22.37,22.38,157947.0,18.8827,18.8912,18.8659,18.8743,157947.0
2016-05-04 12:55:00,22.38,22.38,22.35,22.36,254454.0,18.8743,18.8743,18.849,18.8574,254454.0
2016-05-04 13:00:00,22.36,22.36,22.33,22.36,207483.0,18.8574,18.8574,18.8321,18.8574,207483.0
2016-05-04 13:05:00,22.36,22.38,22.35,22.36,355164.0,18.8574,18.8743,18.849,18.8574,355164.0
2016-05-04 13:10:00,22.36,22.38,22.35,22.38,175464.0,18.8574,18.8743,18.849,18.8743,175464.0
2016-05-04 13:15:00,22.38,22.4,22.38,22.39,133068.0,18.8743,18.8912,18.8743,18.8827,133068.0
2016-05-04 13:20:00,22.38,22.41,22.38,22.39,140736.0,18.8743,18.8996,18.8743,18.8827,140736.0
2016-05-04 13:25:00,22.39,22.41,22.38,22.41,171948.0,18.8827,18.8996,18.8743,18.8996,171948.0
2016-05-04 13:30:00,22.41,22.47,22.41,22.46,244905.0,18.8996,18.9502,18.8996,18.9418,244905.0
2016-05-04 13:35:00,22.46,22.49,22.46,22.48,244251.0,18.9418,18.9671,18.9418,18.9586,244251.0
2016-05-04 13:40:00,22.47,22.48,22.46,22.47,167496.0,18.9502,18.9586,18.9418,18.9502,167496.0
2016-05-04 13:45:00,22.47,22.49,22.46,22.48,153957.0,18.9502,18.9671,18.9418,18.9586,153957.0
2016-05-04 13:50:00,22.48,22.5,22.48,22.48,137838.0,18.9586,18.9755,18.9586,18.9586,137838.0
2016-05-04 13:55:00,22.48,22.48,22.45,22.46,243588.0,18.9586,18.9586,18.9333,18.9418,243588.0
2016-05-04 14:00:00,22.45,22.45,22.41,22.41,181302.0,18.9333,18.9333,18.8996,18.8996,181302.0
2016-05-04 14:05:00,22.41,22.41,22.39,22.41,131442.0,18.8996,18.8996,18.8827,18.8996,131442.0
2016-05-04 14:10:00,22.4,22.41,22.39,22.4,143841.0,18.8912,18.8996,18.8827,18.8912,143841.0
2016-05-04 14:15:00,22.4,22.4,22.39,22.4,83610.0,18.8912,18.8912,18.8827,18.8912,83610.0
2016-05-04 14:20:00,22.4,22.43,22.4,22.42,184011.0,18.8912,18.9165,18.8912,18.908,184011.0
2016-05-04 14:25:00,22.42,22.43,22.42,22.43,145602.0,18.908,18.9165,18.908,18.9165,145602.0
2016-05-04 14:30:00,22.42,22.44,22.42,22.42,137412.0,18.908,18.9249,18.908,18.908,137412.0
2016-05-04 14:35:00,22.43,22.44,22.41,22.43,91788.0,18.9165,18.9249,18.8996,18.9165,91788.0
2016-05-04 14:40:00,22.43,22.44,22.4,22.4,132786.0,18.9165,18.9249,18.8912,18.8912,132786.0
2016-05-04 14:45:00,22.4,22.41,22.4,22.41,87087.0,18.8912,18.8996,18.8912,18.8996,87087.0
2016-05-04 14:50:00,22.41,22.42,22.4,22.41,110487.0,18.8996,18.908,18.8912,18.8996,110487.0
2016-05-04 14:55:00,22.4,22.41,22.4,22.4,73743.0,18.8912,18.8996,18.8912,18.8912,73743.0
2016-05-04 15:00:00,22.4,22.41,22.38,22.39,113541.0,18.8912,18.8996,18.8743,18.8827,113541.0
2016-05-04 15:05:00,22.39,22.4,22.37,22.38,150984.0,18.8827,18.8912,18.8659,18.8743,150984.0
2016-05-04 15:10:00,22.38,22.4,22.37,22.4,127992.0,18.8743,18.8912,18.8659,18.8912,127992.0
2016-05-04 15:15:00,22.4,22.4,22.37,22.39,145059.0,18.8912,18.8912,18.8659,18.8827,145059.0
2016-05-04 15:20:00,22.39,22.39,22.37,22.38,112509.0,18.8827,18.8827,18.8659,18.8743,112509.0
2016-05-04 15:25:00,22.38,22.38,22.37,22.37,172581.0,18.8743,18.8743,18.8659,18.8659,172581.0
2016-05-04 15:30:00,22.37,22.38,22.36,22.37,161238.0,18.8659,18.8743,18.8574,18.8659,161238.0
2016-05-04 15:35:00,22.37,22.38,22.37,22.38,156786.0,18.8659,18.8743,18.8659,18.8743,156786.0
2016-05-04 15:40:00,22.38,22.41,22.38,22.4,283623.0,18.8743,18.8996,18.8743,18.8912,283623.0
2016-05-04 15:45:00,22.4,22.44,22.4,22.44,567120.0,18.8912,18.9249,18.8912,18.9249,567120.0
2016-05-04 15:50:00,22.44,22.44,22.4,22.4,276474.0,18.9249,18.9249,18.8912,18.8912,276474.0
2016-05-04 15:55:00,22.4,22.41,22.38,22.39,622872.0,18.8912,18.8996,18.8743,18.8827,622872.0
2016-05-05 09:30:00,22.32,22.33,22.23,22.24,733464.0,18.8237,18.8321,18.7478,18.7562,733464.0
2016-05-05 09:35:00,22.24,22.33,22.24,22.3,335331.0,18.7562,18.8321,18.7562,18.8068,335331.0
2016-05-05 09:40:00,22.3,22.33,22.26,22.3,767961.0,18.8068,18.8321,18.7731,18.8068,767961.0
2016-05-05 09:45:00,22.3,22.36,22.3,22.34,444789.0,18.8068,18.8574,18.8068,18.8406,444789.0
2016-05-05 09:50:00,22.34,22.42,22.34,22.38,442239.0,18.8406,18.908,18.8406,18.8743,442239.0
2016-05-05 09:55:00,22.38,22.4,22.32,22.33,486375.0,18.8743,18.8912,18.8237,18.8321,486375.0
2016-05-05 10:00:00,22.34,22.35,22.32,22.35,432483.0,18.8406,18.849,18.8237,18.849,432483.0
2016-05-05 10:05:00,22.35,22.37,22.34,22.34,230916.0,18.849,18.8659,18.8406,18.8406,230916.0
2016-05-05 10:10:00,22.34,22.34,22.3,22.31,662625.0,18.8406,18.8406,18.8068,18.8153,662625.0
2016-05-05 10:15:00,22.32,22.33,22.27,22.3,306243.0,18.8237,18.8321,18.7815,18.8068,306243.0
2016-05-05 10:20:00,22.3,22.33,22.29,22.32,248949.0,18.8068,18.8321,18.7984,18.8237,248949.0
2016-05-05 10:25:00,22.32,22.33,22.31,22.32,463839.0,18.8237,18.8321,18.8153,18.8237,463839.0
2016-05-05 10:30:00,22.32,22.33,22.31,22.32,202110.0,18.8237,18.8321,18.8153,18.8237,202110.0
2016-05-05 10:35:00,22.31,22.33,22.28,22.29,236937.0,18.8153,18.8321,18.79,18.7984,236937.0
2016-05-05 10:40:00,22.29,22.32,22.27,22.32,292179.0,18.7984,18.8237,18.7815,18.8237,292179.0
2016-05-05 10:45:00,22.32,22.33,22.3,22.31,143859.0,18.8237,18.8321,18.8068,18.8153,143859.0
2016-05-05 10:50:00,22.31,22.31,22.27,22.28,323016.0,18.8153,18.8153,18.7815,18.79,323016.0
2016-05-05 10:55:00,22.28,22.28,22.25,22.27,137301.0,18.79,18.79,18.7647,18.7815,137301.0
2016-05-05 11:00:00,22.27,22.27,22.25,22.26,96159.0,18.7815,18.7815,18.7647,18.7731,96159.0
2016-05-05 11:05:00,22.26,22.28,22.25,22.27,247233.0,18.7731,18.79,18.7647,18.7815,247233.0
2016-05-05 11:10:00,22.28,22.28,22.26,22.27,256050.0,18.79,18.79,18.7731,18.7815,256050.0
2016-05-05 11:15:00,22.27,22.29,22.26,22.28,90996.0,18.7815,18.7984,18.7731,18.79,90996.0
2016-05-05 11:20:00,22.28,22.29,22.26,22.26,272139.0,18.79,18.7984,18.7731,18.7731,272139.0
2016-05-05 11:25:00,22.26,22.27,22.25,22.26,281724.0,18.7731,18.7815,18.7647,18.7731,281724.0
2016-05-05 11:30:00,22.26,22.28,22.26,22.28,204234.0,18.7731,18.79,18.7731,18.79,204234.0
2016-05-05 11:35:00,22.28,22.3,22.27,22.27,184308.0,18.79,18.8068,18.7815,18.7815,184308.0
2016-05-05 11:40:00,22.27,22.28,22.27,22.28,158712.0,18.7815,18.79,18.7815,18.79,158712.0
2016-05-05 11:45:00,22.28,22.28,22.27,22.28,204282.0,18.79,18.79,18.7815,18.79,204282.0
2016-05-05 11:50:00,22.27,22.29,22.27,22.28,238779.0,18.7815,18.7984,18.7815,18.79,238779.0
2016-05-05 11:55:00,22.28,22.31,22.28,22.31,298305.0,18.79,18.8153,18.79,18.8153,298305.0
2016-05-05 12:00:00,22.31,22.33,22.29,22.32,195255.0,18.8153,18.8321,18.7984,18.8237,195255.0
2016-05-05 12:05:00,22.32,22.32,22.29,22.3,176862.0,18.8237,18.8237,18.7984,18.8068,176862.0
2016-05-05 12:10:00,22.3,22.3,22.29,22.29,99471.0,18.8068,18.8068,18.7984,18.7984,99471.0
2016-05-05 12:15:00,22.29,22.3,22.28,22.3,268164.0,18.7984,18.8068,18.79,18.8068,268164.0
2016-05-05 12:20:00,22.3,22.3,22.27,22.28,314019.0,18.8068,18.8068,18.7815,18.79,314019.0
2016-05-05 12:25:00,22.28,22.28,22.27,22.27,67548.0,18.79,18.79,18.7815,18.7815,67548.0
2016-05-05 12:30:00,22.27,22.27,22.26,22.26,88176.0,18.7815,18.7815,18.7731,18.7731,88176.0
2016-05-05 12:35:00,22.26,22.27,22.26,22.26,68862.0,18.7731,18.7815,18.7731,18.7731,68862.0
2016-05-05 12:40:00,22.26,22.26,22.25,22.26,120498.0,18.7731,18.7731,18.7647,18.7731,120498.0
2016-05-05 12:45:00,22.25,22.27,22.25,22.27,173010.0,18.7647,18.7815,18.7647,18.7815,173010.0
2016-05-05 12:50:00,22.27,22.28,22.26,22.28,192627.0,18.7815,18.79,18.7731,18.79,192627.0
2016-05-05 12:55:00,22.28,22.3,22.28,22.3,392082.0,18.79,18.8068,18.79,18.8068,392082.0
2016-05-05 13:00:00,22.3,22.3,22.28,22.29,118944.0,18.8068,18.8068,18.79,18.7984,118944.0
2016-05-05 13:05:00,22.29,22.3,22.29,22.3,137796.0,18.7984,18.8068,18.7984,18.8068,137796.0
2016-05-05 13:10:00,22.29,22.3,22.26,22.27,259713.0,18.7984,18.8068,18.7731,18.7815,259713.0
2016-05-05 13:15:00,22.27,22.27,22.25,22.26,252195.0,18.7815,18.7815,18.7647,18.7731,252195.0
2016-05-05 13:20:00,22.26,22.26,22.23,22.25,325614.0,18.7731,18.7731,18.7478,18.7647,325614.0
2016-05-05 13:25:00,22.25,22.26,22.25,22.26,140991.0,18.7647,18.7731,18.7647,18.7731,140991.0
2016-05-05 13:30:00,22.25,22.26,22.24,22.25,276123.0,18.7647,18.7731,18.7562,18.7647,276123.0
2016-05-05 13:35:00,22.25,22.25,22.23,22.23,100473.0,18.7647,18.7647,18.7478,18.7478,100473.0
2016-05-05 13:40:00,22.23,22.24,22.23,22.23,67575.0,18.7478,18.7562,18.7478,18.7478,67575.0
2016-05-05 13:45:00,22.23,22.23,22.19,22.19,289314.0,18.7478,18.7478,18.7141,18.7141,289314.0
2016-05-05 13:50:00,22.19,22.22,22.19,22.22,319158.0,18.7141,18.7394,18.7141,18.7394,319158.0
2016-05-05 13:55:00,22.22,22.26,22.22,22.25,175341.0,18.7394,18.7731,18.7394,18.7647,175341.0
2016-05-05 14:00:00,22.25,22.26,22.24,22.26,147075.0,18.7647,18.7731,18.7562,18.7731,147075.0
2016-05-05 14:05:00,22.26,22.27,22.26,22.27,176934.0,18.7731,18.7815,18.7731,18.7815,176934.0
2016-05-05 14:10:00,22.27,22.28,22.26,22.28,287250.0,18.7815,18.79,18.7731,18.79,287250.0
2016-05-05 14:15:00,22.27,22.28,22.25,22.26,96906.0,18.7815,18.79,18.7647,18.7731,96906.0
2016-05-05 14:20:00,22.26,22.28,22.25,22.28,112551.0,18.7731,18.79,18.7647,18.79,112551.0
2016-05-05 14:25:00,22.28,22.28,22.26,22.26,114816.0,18.79,18.79,18.7731,18.7731,114816.0
2016-05-05 14:30:00,22.27,22.28,22.26,22.28,303147.0,18.7815,18.79,18.7731,18.79,303147.0
2016-05-05 14:35:00,22.28,22.29,22.28,22.29,121647.0,18.79,18.7984,18.79,18.7984,121647.0
2016-05-05 14:40:00,22.29,22.3,22.28,22.3,109350.0,18.7984,18.8068,18.79,18.8068,109350.0
2016-05-05 14:45:00,22.29,22.3,22.29,22.29,140685.0,18.7984,18.8068,18.7984,18.7984,140685.0
2016-05-05 14:50:00,22.29,22.29,22.28,22.29,110454.0,18.7984,18.7984,18.79,18.7984,110454.0
2016-05-05 14:55:00,22.29,22.3,22.29,22.29,176751.0,18.7984,18.8068,18.7984,18.7984,176751.0
2016-05-05 15:00:00,22.29,22.3,22.29,22.29,239118.0,18.7984,18.8068,18.7984,18.7984,239118.0
2016-05-05 15:05:00,22.29,22.3,22.28,22.29,143883.0,18.7984,18.8068,18.79,18.7984,143883.0
2016-05-05 15:10:00,22.29,22.3,22.27,22.3,299265.0,18.7984,18.8068,18.7815,18.8068,299265.0
2016-05-05 15:15:00,22.3,22.31,22.29,22.31,140979.0,18.8068,18.8153,18.7984,18.8153,140979.0
2016-05-05 15:20:00,22.3,22.31,22.3,22.31,130764.0,18.8068,18.8153,18.8068,18.8153,130764.0
2016-05-05 15:25:00,22.31,22.31,22.3,22.31,273006.0,18.8153,18.8153,18.8068,18.8153,273006.0
2016-05-05 15:30:00,22.31,22.33,22.3,22.33,675336.0,18.8153,18.8321,18.8068,18.8321,675336.0
2016-05-05 15:35:00,22.33,22.34,22.33,22.34,274071.0,18.8321,18.8406,18.8321,18.8406,274071.0
2016-05-05 15:40:00,22.34,22.39,22.34,22.39,767490.0,18.8406,18.8827,18.8406,18.8827,767490.0
2016-05-05 15:45:00,22.39,22.39,22.36,22.36,739755.0,18.8827,18.8827,18.8574,18.8574,739755.0
2016-05-05 15:50:00,22.36,22.38,22.36,22.38,484188.0,18.8574,18.8743,18.8574,18.8743,484188.0
2016-05-05 15:55:00,22.38,22.41,22.37,22.4,1283478.0,18.8743,18.8996,18.8659,18.8912,1283478.0
2016-05-06 09:30:00,22.3,22.33,22.27,22.28,429195.0,18.8068,18.8321,18.7815,18.79,429195.0
2016-05-06 09:35:00,22.28,22.33,22.27,22.31,313434.0,18.79,18.8321,18.7815,18.8153,313434.0
2016-05-06 09:40:00,22.31,22.32,22.27,22.3,315684.0,18.8153,18.8237,18.7815,18.8068,315684.0
2016-05-06 09:45:00,22.3,22.33,22.29,22.3,183183.0,18.8068,18.8321,18.7984,18.8068,183183.0
2016-05-06 09:50:00,22.3,22.31,22.28,22.31,117432.0,18.8068,18.8153,18.79,18.8153,117432.0
2016-05-06 09:55:00,22.31,22.32,22.3,22.32,154857.0,18.8153,18.8237,18.8068,18.8237,154857.0
2016-05-06 10:00:00,22.32,22.33,22.31,22.32,136887.0,18.8237,18.8321,18.8153,18.8237,136887.0
2016-05-06 10:05:00,22.32,22.36,22.32,22.35,331266.0,18.8237,18.8574,18.8237,18.849,331266.0
2016-05-06 10:10:00,22.35,22.39,22.35,22.38,392805.0,18.849,18.8827,18.849,18.8743,392805.0
2016-05-06 10:15:00,22.38,22.41,22.37,22.41,293328.0,18.8743,18.8996,18.8659,18.8996,293328.0
2016-05-06 10:20:00,22.41,22.42,22.39,22.39,201438.0,18.8996,18.908,18.8827,18.8827,201438.0
2016-05-06 10:25:00,22.39,22.4,22.35,22.35,228069.0,18.8827,18.8912,18.849,18.849,228069.0
2016-05-06 10:30:00,22.35,22.4,22.35,22.37,118491.0,18.849,18.8912,18.849,18.8659,118491.0
2016-05-06 10:35:00,22.37,22.38,22.36,22.37,351942.0,18.8659,18.8743,18.8574,18.8659,351942.0
2016-05-06 10:40:00,22.37,22.39,22.36,22.37,207357.0,18.8659,18.8827,18.8574,18.8659,207357.0
2016-05-06 10:45:00,22.38,22.42,22.36,22.42,269256.0,18.8743,18.908,18.8574,18.908,269256.0
2016-05-06 10:50:00,22.41,22.43,22.39,22.43,142113.0,18.8996,18.9165,18.8827,18.9165,142113.0
2016-05-06 10:55:00,22.42,22.42,22.41,22.41,94644.0,18.908,18.908,18.8996,18.8996,94644.0
2016-05-06 11:00:00,22.41,22.43,22.4,22.43,277578.0,18.8996,18.9165,18.8912,18.9165,277578.0
2016-05-06 11:05:00,22.43,22.46,22.43,22.44,183495.0,18.9165,18.9418,18.9165,18.9249,183495.0
2016-05-06 11:10:00,22.44,22.47,22.44,22.46,131145.0,18.9249,18.9502,18.9249,18.9418,131145.0
2016-05-06 11:15:00,22.46,22.48,22.46,22.48,227667.0,18.9418,18.9586,18.9418,18.9586,227667.0
2016-05-06 11:20:00,22.48,22.51,22.47,22.48,377256.0,18.9586,18.9839,18.9502,18.9586,377256.0
2016-05-06 11:25:00,22.48,22.51,22.47,22.49,193839.0,18.9586,18.9839,18.9502,18.9671,193839.0
2016-05-06 11:30:00,22.49,22.49,22.46,22.47,286347.0,18.9671,18.9671,18.9418,18.9502,286347.0
2016-05-06 11:35:00,22.47,22.48,22.46,22.46,151623.0,18.9502,18.9586,18.9418,18.9418,151623.0
2016-05-06 11:40:00,22.46,22.48,22.45,22.46,388614.0,18.9418,18.9586,18.9333,18.9418,388614.0
2016-05-06 11:45:00,22.46,22.46,22.45,22.45,86526.0,18.9418,18.9418,18.9333,18.9333,86526.0
2016-05-06 11:50:00,22.45,22.47,22.45,22.46,84345.0,18.9333,18.9502,18.9333,18.9418,84345.0
2016-05-06 11:55:00,22.45,22.47,22.45,22.46,119601.0,18.9333,18.9502,18.9333,18.9418,119601.0
2016-05-06 12:00:00,22.46,22.47,22.46,22.46,136878.0,18.9418,18.9502,18.9418,18.9418,136878.0
2016-05-06 12:05:00,22.46,22.49,22.46,22.47,285960.0,18.9418,18.9671,18.9418,18.9502,285960.0
2016-05-06 12:10:00,22.47,22.48,22.46,22.48,217635.0,18.9502,18.9586,18.9418,18.9586,217635.0
2016-05-06 12:15:00,22.48,22.48,22.47,22.48,134430.0,18.9586,18.9586,18.9502,18.9586,134430.0
2016-05-06 12:20:00,22.48,22.49,22.48,22.49,115554.0,18.9586,18.9671,18.9586,18.9671,115554.0
2016-05-06 12:25:00,22.49,22.5,22.48,22.5,233073.0,18.9671,18.9755,18.9586,18.9755,233073.0
2016-05-06 12:30:00,22.5,22.51,22.5,22.5,340422.0,18.9755,18.9839,18.9755,18.9755,340422.0
2016-05-06 12:35:00,22.5,22.52,22.5,22.51,265167.0,18.9755,18.9924,18.9755,18.9839,265167.0
2016-05-06 12:40:00,22.51,22.53,22.51,22.53,175938.0,18.9839,19.0008,18.9839,19.0008,175938.0
2016-05-06 12:45:00,22.53,22.53,22.49,22.51,211710.0,19.0008,19.0008,18.9671,18.9839,211710.0
2016-05-06 12:50:00,22.5,22.51,22.49,22.49,161187.0,18.9755,18.9839,18.9671,18.9671,161187.0
2016-05-06 12:55:00,22.49,22.51,22.49,22.51,105816.0,18.9671,18.9839,18.9671,18.9839,105816.0
2016-05-06 13:00:00,22.51,22.52,22.51,22.51,88974.0,18.9839,18.9924,18.9839,18.9839,88974.0
2016-05-06 13:05:00,22.51,22.54,22.51,22.53,198066.0,18.9839,19.0092,18.9839,19.0008,198066.0
2016-05-06 13:10:00,22.53,22.55,22.53,22.53,147669.0,19.0008,19.0177,19.0008,19.0008,147669.0
2016-05-06 13:15:00,22.53,22.54,22.53,22.54,137937.0,19.0008,19.0092,19.0008,19.0092,137937.0
2016-05-06 13:20:00,22.54,22.54,22.51,22.52,145599.0,19.0092,19.0092,18.9839,18.9924,145599.0
2016-05-06 13:25:00,22.52,22.54,22.51,22.51,108549.0,18.9924,19.0092,18.9839,18.9839,108549.0
2016-05-06 13:30:00,22.51,22.52,22.49,22.5,89919.0,18.9839,18.9924,18.9671,18.9755,89919.0
2016-05-06 13:35:00,22.5,22.51,22.49,22.5,140643.0,18.9755,18.9839,18.9671,18.9755,140643.0
2016-05-06 13:40:00,22.51,22.52,22.5,22.52,155391.0,18.9839,18.9924,18.9755,18.9924,155391.0
2016-05-06 13:45:00,22.52,22.55,22.52,22.55,272385.0,18.9924,19.0177,18.9924,19.0177,272385.0
2016-05-06 13:50:00,22.55,22.57,22.54,22.56,253236.0,19.0177,19.0345,19.0092,19.0261,253236.0
2016-05-06 13:55:00,22.56,22.56,22.54,22.56,146370.0,19.0261,19.0261,19.0092,19.0261,146370.0
2016-05-06 14:00:00,22.56,22.56,22.54,22.56,137988.0,19.0261,19.0261,19.0092,19.0261,137988.0
2016-05-06 14:05:00,22.56,22.56,22.54,22.56,83880.0,19.0261,19.0261,19.0092,19.0261,83880.0
2016-05-06 14:10:00,22.55,22.6,22.55,22.6,401037.0,19.0177,19.0598,19.0177,19.0598,401037.0
2016-05-06 14:15:00,22.6,22.64,22.6,22.62,390927.0,19.0598,19.0936,19.0598,19.0767,390927.0
2016-05-06 14:20:00,22.61,22.62,22.6,22.6,363066.0,19.0683,19.0767,19.0598,19.0598,363066.0
2016-05-06 14:25:00,22.6,22.65,22.6,22.64,421395.0,19.0598,19.102,19.0598,19.0936,421395.0
2016-05-06 14:30:00,22.64,22.68,22.63,22.66,788037.0,19.0936,19.1273,19.0851,19.1104,788037.0
2016-05-06 14:35:00,22.67,22.71,22.65,22.7,779013.0,19.1189,19.1526,19.102,19.1442,779013.0
2016-05-06 14:40:00,22.7,22.7,22.64,22.66,572004.0,19.1442,19.1442,19.0936,19.1104,572004.0
2016-05-06 14:45:00,22.66,22.67,22.63,22.67,362991.0,19.1104,19.1189,19.0851,19.1189,362991.0
2016-05-06 14:50:00,22.67,22.67,22.62,22.67,408000.0,19.1189,19.1189,19.0767,19.1189,408000.0
2016-05-06 14:55:00,22.67,22.67,22.62,22.64,273303.0,19.1189,19.1189,19.0767,19.0936,273303.0
2016-05-06 15:00:00,22.63,22.66,22.62,22.66,367212.0,19.0851,19.1104,19.0767,19.1104,367212.0
2016-05-06 15:05:00,22.66,22.66,22.63,22.63,210855.0,19.1104,19.1104,19.0851,19.0851,210855.0
2016-05-06 15:10:00,22.63,22.64,22.62,22.62,245826.0,19.0851,19.0936,19.0767,19.0767,245826.0
2016-05-06 15:15:00,22.62,22.67,22.61,22.67,822879.0,19.0767,19.1189,19.0683,19.1189,822879.0
2016-05-06 15:20:00,22.67,22.72,22.66,22.7,721743.0,19.1189,19.161,19.1104,19.1442,721743.0
2016-05-06 15:25:00,22.7,22.71,22.64,22.64,382875.0,19.1442,19.1526,19.0936,19.0936,382875.0
2016-05-06 15:30:00,22.64,22.7,22.64,22.66,726426.0,19.0936,19.1442,19.0936,19.1104,726426.0
2016-05-06 15:35:00,22.66,22.72,22.65,22.7,575517.0,19.1104,19.161,19.102,19.1442,575517.0
2016-05-06 15:40:00,22.7,22.72,22.68,22.68,625686.0,19.1442,19.161,19.1273,19.1273,625686.0
2016-05-06 15:45:00,22.68,22.73,22.68,22.69,1250760.0,19.1273,19.1695,19.1273,19.1357,1250760.0
2016-05-06 15:50:00,22.69,22.72,22.68,22.71,1078950.0,19.1357,19.161,19.1273,19.1526,1078950.0
2016-05-06 15:55:00,22.71,22.75,22.71,22.75,1887900.0,19.1526,19.1863,19.1526,19.1863,1887900.0
2016-05-09 09:30:00,22.75,22.83,22.72,22.81,553716.0,19.1863,19.2538,19.161,19.2369,553716.0
2016-05-09 09:35:00,22.82,22.94,22.81,22.93,396936.0,19.2454,19.3466,19.2369,19.3381,396936.0
2016-05-09 09:40:00,22.93,22.94,22.89,22.94,297087.0,19.3381,19.3466,19.3044,19.3466,297087.0
2016-05-09 09:45:00,22.93,22.99,22.93,22.96,461385.0,19.3381,19.3887,19.3381,19.3634,461385.0
2016-05-09 09:50:00,22.96,22.97,22.93,22.96,368487.0,19.3634,19.3719,19.3381,19.3634,368487.0
2016-05-09 09:55:00,22.96,22.97,22.94,22.97,241896.0,19.3634,19.3719,19.3466,19.3719,241896.0
2016-05-09 10:00:00,22.97,22.97,22.94,22.94,474588.0,19.3719,19.3719,19.3466,19.3466,474588.0
2016-05-09 10:05:00,22.94,22.96,22.91,22.95,283773.0,19.3466,19.3634,19.3213,19.355,283773.0
2016-05-09 10:10:00,22.95,22.98,22.93,22.97,461994.0,19.355,19.3803,19.3381,19.3719,461994.0
2016-05-09 10:15:00,22.97,22.97,22.95,22.96,454254.0,19.3719,19.3719,19.355,19.3634,454254.0
2016-05-09 10:20:00,22.96,22.97,22.92,22.92,212784.0,19.3634,19.3719,19.3297,19.3297,212784.0
2016-05-09 10:25:00,22.92,22.92,22.87,22.88,210705.0,19.3297,19.3297,19.2875,19.296,210705.0
2016-05-09 10:30:00,22.88,22.9,22.87,22.88,137961.0,19.296,19.3128,19.2875,19.296,137961.0
2016-05-09 10:35:00,22.88,22.89,22.86,22.87,171174.0,19.296,19.3044,19.2791,19.2875,171174.0
2016-05-09 10:40:00,22.87,22.87,22.85,22.86,501831.0,19.2875,19.2875,19.2707,19.2791,501831.0
2016-05-09 10:45:00,22.86,22.87,22.84,22.86,376011.0,19.2791,19.2875,19.2622,19.2791,376011.0
2016-05-09 10:50:00,22.86,22.87,22.86,22.86,357516.0,19.2791,19.2875,19.2791,19.2791,357516.0
2016-05-09 10:55:00,22.86,22.86,22.83,22.84,329595.0,19.2791,19.2791,19.2538,19.2622,329595.0
2016-05-09 11:00:00,22.84,22.85,22.83,22.83,314988.0,19.2622,19.2707,19.2538,19.2538,314988.0
2016-05-09 11:05:00,22.83,22.85,22.82,22.85,193578.0,19.2538,19.2707,19.2454,19.2707,193578.0
2016-05-09 11:10:00,22.85,22.85,22.83,22.84,272133.0,19.2707,19.2707,19.2538,19.2622,272133.0
2016-05-09 11:15:00,22.84,22.85,22.83,22.85,151419.0,19.2622,19.2707,19.2538,19.2707,151419.0
2016-05-09 11:20:00,22.85,22.86,22.84,22.86,204207.0,19.2707,19.2791,19.2622,19.2791,204207.0
2016-05-09 11:25:00,22.86,22.89,22.85,22.86,173514.0,19.2791,19.3044,19.2707,19.2791,173514.0
2016-05-09 11:30:00,22.86,22.89,22.86,22.89,188238.0,19.2791,19.3044,19.2791,19.3044,188238.0
2016-05-09 11:35:00,22.89,22.89,22.86,22.89,278976.0,19.3044,19.3044,19.2791,19.3044,278976.0
2016-05-09 11:40:00,22.88,22.92,22.88,22.92,210966.0,19.296,19.3297,19.296,19.3297,210966.0
2016-05-09 11:45:00,22.92,22.95,22.91,22.95,207747.0,19.3297,19.355,19.3213,19.355,207747.0
2016-05-09 11:50:00,22.95,22.95,22.92,22.92,246735.0,19.355,19.355,19.3297,19.3297,246735.0
2016-05-09 11:55:00,22.92,22.94,22.91,22.92,126984.0,19.3297,19.3466,19.3213,19.3297,126984.0
2016-05-09 12:00:00,22.92,22.92,22.88,22.9,232482.0,19.3297,19.3297,19.296,19.3128,232482.0
2016-05-09 12:05:00,22.9,22.92,22.89,22.91,211623.0,19.3128,19.3297,19.3044,19.3213,211623.0
2016-05-09 12:10:00,22.91,22.94,22.91,22.94,203814.0,19.3213,19.3466,19.3213,19.3466,203814.0
2016-05-09 12:15:00,22.94,22.95,22.92,22.92,81105.0,19.3466,19.355,19.3297,19.3297,81105.0
2016-05-09 12:20:00,22.92,22.94,22.92,22.93,279450.0,19.3297,19.3466,19.3297,19.3381,279450.0
2016-05-09 12:25:00,22.93,22.97,22.93,22.96,256152.0,19.3381,19.3719,19.3381,19.3634,256152.0
2016-05-09 12:30:00,22.96,22.98,22.95,22.97,153969.0,19.3634,19.3803,19.355,19.3719,153969.0
2016-05-09 12:35:00,22.97,22.98,22.96,22.98,137490.0,19.3719,19.3803,19.3634,19.3803,137490.0
2016-05-09 12:40:00,22.98,22.98,22.96,22.96,261045.0,19.3803,19.3803,19.3634,19.3634,261045.0
2016-05-09 12:45:00,22.96,22.97,22.95,22.96,109695.0,19.3634,19.3719,19.355,19.3634,109695.0
2016-05-09 12:50:00,22.96,22.97,22.95,22.97,153207.0,19.3634,19.3719,19.355,19.3719,153207.0
2016-05-09 12:55:00,22.97,22.98,22.96,22.98,184542.0,19.3719,19.3803,19.3634,19.3803,184542.0
2016-05-09 13:00:00,22.98,22.98,22.95,22.95,148917.0,19.3803,19.3803,19.355,19.355,148917.0
2016-05-09 13:05:00,22.95,22.96,22.95,22.95,92289.0,19.355,19.3634,19.355,19.355,92289.0
2016-05-09 13:10:00,22.95,22.97,22.95,22.97,251901.0,19.355,19.3719,19.355,19.3719,251901.0
2016-05-09 13:15:00,22.97,22.99,22.96,22.98,173937.0,19.3719,19.3887,19.3634,19.3803,173937.0
2016-05-09 13:20:00,22.98,22.99,22.98,22.99,207231.0,19.3803,19.3887,19.3803,19.3887,207231.0
2016-05-09 13:25:00,22.99,23.02,22.98,23.02,552135.0,19.3887,19.414,19.3803,19.414,552135.0
2016-05-09 13:30:00,23.01,23.03,22.99,23.0,250422.0,19.4056,19.4225,19.3887,19.3972,250422.0
2016-05-09 13:35:00,23.0,23.02,22.99,22.99,299715.0,19.3972,19.414,19.3887,19.3887,299715.0
2016-05-09 13:40:00,22.99,23.02,22.99,23.02,111186.0,19.3887,19.414,19.3887,19.414,111186.0
2016-05-09 13:45:00,23.02,23.03,23.01,23.03,188142.0,19.414,19.4225,19.4056,19.4225,188142.0
2016-05-09 13:50:00,23.03,23.03,23.01,23.02,136221.0,19.4225,19.4225,19.4056,19.414,136221.0
2016-05-09 13:55:00,23.01,23.02,23.01,23.01,226998.0,19.4056,19.414,19.4056,19.4056,226998.0
2016-05-09 14:00:00,23.01,23.03,23.0,23.01,157143.0,19.4056,19.4225,19.3972,19.4056,157143.0
2016-05-09 14:05:00,23.01,23.02,22.99,22.99,151089.0,19.4056,19.414,19.3887,19.3887,151089.0
2016-05-09 14:10:00,22.99,23.01,22.99,23.01,139749.0,19.3887,19.4056,19.3887,19.4056,139749.0
2016-05-09 14:15:00,23.01,23.01,22.96,22.97,372297.0,19.4056,19.4056,19.3634,19.3719,372297.0
2016-05-09 14:20:00,22.96,23.0,22.96,22.99,230949.0,19.3634,19.3972,19.3634,19.3887,230949.0
2016-05-09 14:25:00,22.99,23.03,22.99,23.01,136830.0,19.3887,19.4225,19.3887,19.4056,136830.0
2016-05-09 14:30:00,23.01,23.02,22.99,22.99,280512.0,19.4056,19.414,19.3887,19.3887,280512.0
2016-05-09 14:35:00,22.99,23.0,22.98,22.99,205143.0,19.3887,19.3972,19.3803,19.3887,205143.0
2016-05-09 14:40:00,22.99,23.0,22.97,22.98,272778.0,19.3887,19.3972,19.3719,19.3803,272778.0
2016-05-09 14:45:00,22.98,22.99,22.97,22.99,207963.0,19.3803,19.3887,19.3719,19.3887,207963.0
2016-05-09 14:50:00,22.99,23.02,22.99,23.02,252072.0,19.3887,19.414,19.3887,19.414,252072.0
2016-05-09 14:55:00,23.02,23.03,23.02,23.03,198906.0,19.414,19.4225,19.414,19.4225,198906.0
2016-05-09 15:00:00,23.03,23.03,23.01,23.02,179217.0,19.4225,19.4225,19.4056,19.414,179217.0
2016-05-09 15:05:00,23.02,23.02,23.01,23.02,199506.0,19.414,19.414,19.4056,19.414,199506.0
2016-05-09 15:10:00,23.02,23.02,23.01,23.02,134757.0,19.414,19.414,19.4056,19.414,134757.0
2016-05-09 15:15:00,23.02,23.02,23.01,23.02,233646.0,19.414,19.414,19.4056,19.414,233646.0
2016-05-09 15:20:00,23.02,23.02,23.0,23.01,188598.0,19.414,19.414,19.3972,19.4056,188598.0
2016-05-09 15:25:00,23.01,23.01,22.99,23.0,404805.0,19.4056,19.4056,19.3887,19.3972,404805.0
2016-05-09 15:30:00,23.0,23.02,23.0,23.02,327183.0,19.3972,19.414,19.3972,19.414,327183.0
2016-05-09 15:35:00,23.02,23.03,22.99,23.0,435417.0,19.414,19.4225,19.3887,19.3972,435417.0
2016-05-09 15:40:00,23.0,23.01,23.0,23.0,294126.0,19.3972,19.4056,19.3972,19.3972,294126.0
2016-05-09 15:45:00,23.0,23.01,22.97,22.99,297177.0,19.3972,19.4056,19.3719,19.3887,297177.0
2016-05-09 15:50:00,22.99,22.99,22.95,22.96,415536.0,19.3887,19.3887,19.355,19.3634,415536.0
2016-05-09 15:55:00,22.96,22.99,22.95,22.99,1032321.0,19.3634,19.3887,19.355,19.3887,1032321.0
2016-05-10 09:30:00,22.97,23.01,22.93,22.93,529104.0,19.3719,19.4056,19.3381,19.3381,529104.0
2016-05-10 09:35:00,22.93,22.99,22.91,22.93,262575.0,19.3381,19.3887,19.3213,19.3381,262575.0
2016-05-10 09:40:00,22.93,23.02,22.93,23.0,232215.0,19.3381,19.414,19.3381,19.3972,232215.0
2016-05-10 09:45:00,23.0,23.04,22.98,23.03,275913.0,19.3972,19.4309,19.3803,19.4225,275913.0
2016-05-10 09:50:00,23.02,23.03,23.01,23.03,118635.0,19.414,19.4225,19.4056,19.4225,118635.0
2016-05-10 09:55:00,23.03,23.04,23.0,23.01,155664.0,19.4225,19.4309,19.3972,19.4056,155664.0
2016-05-10 10:00:00,23.01,23.04,22.93,22.94,283983.0,19.4056,19.4309,19.3381,19.3466,283983.0
2016-05-10 10:05:00,22.94,22.95,22.92,22.95,159957.0,19.3466,19.355,19.3297,19.355,159957.0
2016-05-10 10:10:00,22.95,22.98,22.95,22.98,112731.0,19.355,19.3803,19.355,19.3803,112731.0
2016-05-10 10:15:00,22.98,23.0,22.95,22.99,170832.0,19.3803,19.3972,19.355,19.3887,170832.0
2016-05-10 10:20:00,22.99,23.01,22.99,23.0,174567.0,19.3887,19.4056,19.3887,19.3972,174567.0
2016-05-10 10:25:00,22.99,23.04,22.99,23.02,139731.0,19.3887,19.4309,19.3887,19.414,139731.0
2016-05-10 10:30:00,23.02,23.03,22.96,22.98,189348.0,19.414,19.4225,19.3634,19.3803,189348.0
2016-05-10 10:35:00,22.98,23.0,22.96,22.96,159033.0,19.3803,19.3972,19.3634,19.3634,159033.0
2016-05-10 10:40:00,22.97,22.98,22.95,22.96,154617.0,19.3719,19.3803,19.355,19.3634,154617.0
2016-05-10 10:45:00,22.95,22.99,22.95,22.97,98898.0,19.355,19.3887,19.355,19.3719,98898.0
2016-05-10 10:50:00,22.96,22.98,22.96,22.96,112098.0,19.3634,19.3803,19.3634,19.3634,112098.0
2016-05-10 10:55:00,22.97,22.99,22.96,22.96,138870.0,19.3719,19.3887,19.3634,19.3634,138870.0
2016-05-10 11:00:00,22.96,22.98,22.95,22.96,239229.0,19.3634,19.3803,19.355,19.3634,239229.0
2016-05-10 11:05:00,22.96,22.96,22.92,22.95,234912.0,19.3634,19.3634,19.3297,19.355,234912.0
2016-05-10 11:10:00,22.95,22.98,22.93,22.94,306171.0,19.355,19.3803,19.3381,19.3466,306171.0
2016-05-10 11:15:00,22.94,22.94,22.91,22.92,363243.0,19.3466,19.3466,19.3213,19.3297,363243.0
2016-05-10 11:20:00,22.91,22.92,22.88,22.91,362568.0,19.3213,19.3297,19.296,19.3213,362568.0
2016-05-10 11:25:00,22.91,22.92,22.89,22.9,176619.0,19.3213,19.3297,19.3044,19.3128,176619.0
2016-05-10 11:30:00,22.9,22.92,22.9,22.91,174747.0,19.3128,19.3297,19.3128,19.3213,174747.0
2016-05-10 11:35:00,22.91,22.94,22.91,22.93,112134.0,19.3213,19.3466,19.3213,19.3381,112134.0
2016-05-10 11:40:00,22.93,22.96,22.92,22.95,132660.0,19.3381,19.3634,19.3297,19.355,132660.0
2016-05-10 11:45:00,22.96,22.98,22.95,22.96,169581.0,19.3634,19.3803,19.355,19.3634,169581.0
2016-05-10 11:50:00,22.96,22.97,22.96,22.97,82965.0,19.3634,19.3719,19.3634,19.3719,82965.0
2016-05-10 11:55:00,22.97,22.97,22.96,22.97,113868.0,19.3719,19.3719,19.3634,19.3719,113868.0
2016-05-10 12:00:00,22.97,22.97,22.96,22.96,72375.0,19.3719,19.3719,19.3634,19.3634,72375.0
2016-05-10 12:05:00,22.97,22.97,22.92,22.97,93390.0,19.3719,19.3719,19.3297,19.3719,93390.0
2016-05-10 12:10:00,22.97,22.97,22.96,22.97,105864.0,19.3719,19.3719,19.3634,19.3719,105864.0
2016-05-10 12:15:00,22.96,22.97,22.96,22.96,83346.0,19.3634,19.3719,19.3634,19.3634,83346.0
2016-05-10 12:20:00,22.96,22.97,22.96,22.96,69582.0,19.3634,19.3719,19.3634,19.3634,69582.0
2016-05-10 12:25:00,22.97,22.97,22.96,22.97,97326.0,19.3719,19.3719,19.3634,19.3719,97326.0
2016-05-10 12:30:00,22.97,22.97,22.96,22.96,88863.0,19.3719,19.3719,19.3634,19.3634,88863.0
2016-05-10 12:35:00,22.96,22.97,22.95,22.97,75501.0,19.3634,19.3719,19.355,19.3719,75501.0
2016-05-10 12:40:00,22.97,22.97,22.96,22.97,39732.0,19.3719,19.3719,19.3634,19.3719,39732.0
2016-05-10 12:45:00,22.97,22.98,22.97,22.98,43926.0,19.3719,19.3803,19.3719,19.3803,43926.0
2016-05-10 12:50:00,22.98,22.99,22.98,22.99,64497.0,19.3803,19.3887,19.3803,19.3887,64497.0
2016-05-10 12:55:00,22.99,22.99,22.96,22.97,313500.0,19.3887,19.3887,19.3634,19.3719,313500.0
2016-05-10 13:00:00,22.97,22.97,22.93,22.94,93711.0,19.3719,19.3719,19.3381,19.3466,93711.0
2016-05-10 13:05:00,22.94,22.94,22.92,22.93,73875.0,19.3466,19.3466,19.3297,19.3381,73875.0
2016-05-10 13:10:00,22.93,22.93,22.91,22.91,142584.0,19.3381,19.3381,19.3213,19.3213,142584.0
2016-05-10 13:15:00,22.91,22.92,22.9,22.91,102375.0,19.3213,19.3297,19.3128,19.3213,102375.0
2016-05-10 13:20:00,22.91,22.92,22.91,22.91,96867.0,19.3213,19.3297,19.3213,19.3213,96867.0
2016-05-10 13:25:00,22.92,22.92,22.89,22.89,146493.0,19.3297,19.3297,19.3044,19.3044,146493.0
2016-05-10 13:30:00,22.9,22.91,22.89,22.89,105564.0,19.3128,19.3213,19.3044,19.3044,105564.0
2016-05-10 13:35:00,22.89,22.9,22.89,22.9,51933.0,19.3044,19.3128,19.3044,19.3128,51933.0
2016-05-10 13:40:00,22.9,22.9,22.89,22.9,116151.0,19.3128,19.3128,19.3044,19.3128,116151.0
2016-05-10 13:45:00,22.9,22.9,22.89,22.9,102054.0,19.3128,19.3128,19.3044,19.3128,102054.0
2016-05-10 13:50:00,22.9,22.91,22.9,22.91,162501.0,19.3128,19.3213,19.3128,19.3213,162501.0
2016-05-10 13:55:00,22.91,22.93,22.9,22.91,109134.0,19.3213,19.3381,19.3128,19.3213,109134.0
2016-05-10 14:00:00,22.91,22.91,22.9,22.9,78402.0,19.3213,19.3213,19.3128,19.3128,78402.0
2016-05-10 14:05:00,22.91,22.91,22.88,22.89,106047.0,19.3213,19.3213,19.296,19.3044,106047.0
2016-05-10 14:10:00,22.88,22.89,22.86,22.86,179610.0,19.296,19.3044,19.2791,19.2791,179610.0
2016-05-10 14:15:00,22.86,22.86,22.82,22.82,452460.0,19.2791,19.2791,19.2454,19.2454,452460.0
2016-05-10 14:20:00,22.83,22.86,22.82,22.86,237774.0,19.2538,19.2791,19.2454,19.2791,237774.0
2016-05-10 14:25:00,22.86,22.88,22.85,22.85,273804.0,19.2791,19.296,19.2707,19.2707,273804.0
2016-05-10 14:30:00,22.85,22.85,22.83,22.84,184863.0,19.2707,19.2707,19.2538,19.2622,184863.0
2016-05-10 14:35:00,22.84,22.84,22.83,22.84,222978.0,19.2622,19.2622,19.2538,19.2622,222978.0
2016-05-10 14:40:00,22.84,22.84,22.82,22.83,275649.0,19.2622,19.2622,19.2454,19.2538,275649.0
2016-05-10 14:45:00,22.83,22.84,22.83,22.83,107136.0,19.2538,19.2622,19.2538,19.2538,107136.0
2016-05-10 14:50:00,22.83,22.84,22.82,22.82,222492.0,19.2538,19.2622,19.2454,19.2454,222492.0
2016-05-10 14:55:00,22.82,22.84,22.82,22.83,73161.0,19.2454,19.2622,19.2454,19.2538,73161.0
2016-05-10 15:00:00,22.83,22.84,22.82,22.82,249909.0,19.2538,19.2622,19.2454,19.2454,249909.0
2016-05-10 15:05:00,22.82,22.86,22.82,22.86,154092.0,19.2454,19.2791,19.2454,19.2791,154092.0
2016-05-10 15:10:00,22.87,22.88,22.86,22.86,267906.0,19.2875,19.296,19.2791,19.2791,267906.0
2016-05-10 15:15:00,22.86,22.89,22.86,22.87,174786.0,19.2791,19.3044,19.2791,19.2875,174786.0
2016-05-10 15:20:00,22.87,22.9,22.87,22.88,478311.0,19.2875,19.3128,19.2875,19.296,478311.0
2016-05-10 15:25:00,22.88,22.89,22.87,22.88,177792.0,19.296,19.3044,19.2875,19.296,177792.0
2016-05-10 15:30:00,22.88,22.88,22.88,22.88,163200.0,19.296,19.296,19.296,19.296,163200.0
2016-05-10 15:35:00,22.88,22.88,22.87,22.88,327927.0,19.296,19.296,19.2875,19.296,327927.0
2016-05-10 15:40:00,22.88,22.9,22.86,22.88,585642.0,19.296,19.3128,19.2791,19.296,585642.0
2016-05-10 15:45:00,22.88,22.89,22.88,22.88,465840.0,19.296,19.3044,19.296,19.296,465840.0
2016-05-10 15:50:00,22.89,22.89,22.88,22.88,524622.0,19.3044,19.3044,19.296,19.296,524622.0
2016-05-10 15:55:00,22.88,22.93,22.88,22.93,1070076.0,19.296,19.3381,19.296,19.3381,1070076.0
2016-05-11 09:30:00,22.49,22.5,22.32,22.35,1467603.0,19.1099,19.1184,18.9654,18.9909,1467603.0
2016-05-11 09:35:00,22.35,22.41,22.31,22.31,1101999.0,18.9909,19.0419,18.9569,18.9569,1101999.0
2016-05-11 09:40:00,22.31,22.31,22.1,22.14,1620540.0,18.9569,18.9569,18.7785,18.8125,1620540.0
2016-05-11 09:45:00,22.14,22.18,22.08,22.12,1336527.0,18.8125,18.8465,18.7615,18.7955,1336527.0
2016-05-11 09:50:00,22.12,22.13,22.06,22.07,1179531.0,18.7955,18.804,18.7445,18.753,1179531.0
2016-05-11 09:55:00,22.07,22.1,22.07,22.08,543426.0,18.753,18.7785,18.753,18.7615,543426.0
2016-05-11 10:00:00,22.08,22.09,22.04,22.04,1015533.0,18.7615,18.77,18.7275,18.7275,1015533.0
2016-05-11 10:05:00,22.04,22.05,21.94,21.99,1423584.0,18.7275,18.736,18.6425,18.685,1423584.0
2016-05-11 10:10:00,21.99,22.0,21.91,21.94,1180413.0,18.685,18.6935,18.617,18.6425,1180413.0
2016-05-11 10:15:00,21.94,21.97,21.92,21.95,663795.0,18.6425,18.668,18.6255,18.651,663795.0
2016-05-11 10:20:00,21.95,21.96,21.93,21.95,770082.0,18.651,18.6595,18.634,18.651,770082.0
2016-05-11 10:25:00,21.96,21.98,21.92,21.93,1060773.0,18.6595,18.6765,18.6255,18.634,1060773.0
2016-05-11 10:30:00,21.93,21.99,21.93,21.97,1065420.0,18.634,18.685,18.634,18.668,1065420.0
2016-05-11 10:35:00,21.97,21.97,21.93,21.94,706608.0,18.668,18.668,18.634,18.6425,706608.0
2016-05-11 10:40:00,21.94,21.96,21.92,21.92,564018.0,18.6425,18.6595,18.6255,18.6255,564018.0
2016-05-11 10:45:00,21.92,21.92,21.87,21.91,938166.0,18.6255,18.6255,18.583,18.617,938166.0
2016-05-11 10:50:00,21.91,21.96,21.9,21.96,823275.0,18.617,18.6595,18.6085,18.6595,823275.0
2016-05-11 10:55:00,21.96,22.06,21.96,22.05,970473.0,18.6595,18.7445,18.6595,18.736,970473.0
2016-05-11 11:00:00,22.04,22.04,21.95,21.95,482058.0,18.7275,18.7275,18.651,18.651,482058.0
2016-05-11 11:05:00,21.95,21.96,21.91,21.95,606039.0,18.651,18.6595,18.617,18.651,606039.0
2016-05-11 11:10:00,21.95,21.97,21.92,21.95,300564.0,18.651,18.668,18.6255,18.651,300564.0
2016-05-11 11:15:00,21.95,22.02,21.94,22.0,655701.0,18.651,18.7105,18.6425,18.6935,655701.0
2016-05-11 11:20:00,22.0,22.02,21.99,22.01,304632.0,18.6935,18.7105,18.685,18.702,304632.0
2016-05-11 11:25:00,22.01,22.02,21.99,21.99,310929.0,18.702,18.7105,18.685,18.685,310929.0
2016-05-11 11:30:00,21.99,21.99,21.94,21.94,720981.0,18.685,18.685,18.6425,18.6425,720981.0
2016-05-11 11:35:00,21.94,21.95,21.92,21.92,162945.0,18.6425,18.651,18.6255,18.6255,162945.0
2016-05-11 11:40:00,21.92,21.94,21.9,21.94,333324.0,18.6255,18.6425,18.6085,18.6425,333324.0
2016-05-11 11:45:00,21.94,21.94,21.92,21.92,294567.0,18.6425,18.6425,18.6255,18.6255,294567.0
2016-05-11 11:50:00,21.92,21.96,21.92,21.96,163023.0,18.6255,18.6595,18.6255,18.6595,163023.0
2016-05-11 11:55:00,21.96,21.98,21.96,21.98,226917.0,18.6595,18.6765,18.6595,18.6765,226917.0
2016-05-11 12:00:00,21.98,21.98,21.96,21.98,161742.0,18.6765,18.6765,18.6595,18.6765,161742.0
2016-05-11 12:05:00,21.98,21.99,21.96,21.97,162162.0,18.6765,18.685,18.6595,18.668,162162.0
2016-05-11 12:10:00,21.97,21.97,21.94,21.95,259119.0,18.668,18.668,18.6425,18.651,259119.0
2016-05-11 12:15:00,21.95,21.97,21.95,21.96,193362.0,18.651,18.668,18.651,18.6595,193362.0
2016-05-11 12:20:00,21.96,21.97,21.94,21.96,235974.0,18.6595,18.668,18.6425,18.6595,235974.0
2016-05-11 12:25:00,21.96,21.96,21.91,21.93,451227.0,18.6595,18.6595,18.617,18.634,451227.0
2016-05-11 12:30:00,21.93,21.94,21.92,21.93,221661.0,18.634,18.6425,18.6255,18.634,221661.0
2016-05-11 12:35:00,21.93,21.96,21.93,21.95,147009.0,18.634,18.6595,18.634,18.651,147009.0
2016-05-11 12:40:00,21.95,21.97,21.95,21.95,184890.0,18.651,18.668,18.651,18.651,184890.0
2016-05-11 12:45:00,21.95,21.97,21.94,21.96,274911.0,18.651,18.668,18.6425,18.6595,274911.0
2016-05-11 12:50:00,21.97,22.0,21.95,22.0,219300.0,18.668,18.6935,18.651,18.6935,219300.0
2016-05-11 12:55:00,22.0,22.01,21.99,22.0,221136.0,18.6935,18.702,18.685,18.6935,221136.0
2016-05-11 13:00:00,22.0,22.0,21.94,21.95,240666.0,18.6935,18.6935,18.6425,18.651,240666.0
2016-05-11 13:05:00,21.95,21.98,21.94,21.98,557010.0,18.651,18.6765,18.6425,18.6765,557010.0
2016-05-11 13:10:00,21.98,21.99,21.97,21.98,151668.0,18.6765,18.685,18.668,18.6765,151668.0
2016-05-11 13:15:00,21.98,21.99,21.97,21.98,220302.0,18.6765,18.685,18.668,18.6765,220302.0
2016-05-11 13:20:00,21.98,22.02,21.97,22.01,295557.0,18.6765,18.7105,18.668,18.702,295557.0
2016-05-11 13:25:00,22.01,22.02,22.0,22.02,162858.0,18.702,18.7105,18.6935,18.7105,162858.0
2016-05-11 13:30:00,22.02,22.04,22.01,22.03,245073.0,18.7105,18.7275,18.702,18.719,245073.0
2016-05-11 13:35:00,22.03,22.04,22.02,22.03,295671.0,18.719,18.7275,18.7105,18.719,295671.0
2016-05-11 13:40:00,22.03,22.04,22.02,22.04,317706.0,18.719,18.7275,18.7105,18.7275,317706.0
2016-05-11 13:45:00,22.04,22.05,22.03,22.05,144666.0,18.7275,18.736,18.719,18.736,144666.0
2016-05-11 13:50:00,22.05,22.08,22.05,22.07,243330.0,18.736,18.7615,18.736,18.753,243330.0
2016-05-11 13:55:00,22.07,22.11,22.07,22.07,302304.0,18.753,18.787,18.753,18.753,302304.0
2016-05-11 14:00:00,22.07,22.12,22.07,22.1,360942.0,18.753,18.7955,18.753,18.7785,360942.0
2016-05-11 14:05:00,22.1,22.11,22.08,22.11,303276.0,18.7785,18.787,18.7615,18.787,303276.0
2016-05-11 14:10:00,22.11,22.11,22.08,22.08,317118.0,18.787,18.787,18.7615,18.7615,317118.0
2016-05-11 14:15:00,22.09,22.12,22.08,22.11,280221.0,18.77,18.7955,18.7615,18.787,280221.0
2016-05-11 14:20:00,22.12,22.12,22.1,22.11,302781.0,18.7955,18.7955,18.7785,18.787,302781.0
2016-05-11 14:25:00,22.11,22.12,22.1,22.12,232464.0,18.787,18.7955,18.7785,18.7955,232464.0
2016-05-11 14:30:00,22.12,22.14,22.11,22.12,344535.0,18.7955,18.8125,18.787,18.7955,344535.0
2016-05-11 14:35:00,22.12,22.12,22.1,22.12,168120.0,18.7955,18.7955,18.7785,18.7955,168120.0
2016-05-11 14:40:00,22.12,22.12,22.1,22.12,246798.0,18.7955,18.7955,18.7785,18.7955,246798.0
2016-05-11 14:45:00,22.12,22.13,22.1,22.13,272814.0,18.7955,18.804,18.7785,18.804,272814.0
2016-05-11 14:50:00,22.13,22.17,22.13,22.17,340776.0,18.804,18.838,18.804,18.838,340776.0
2016-05-11 14:55:00,22.16,22.18,22.15,22.17,241914.0,18.8295,18.8465,18.821,18.838,241914.0
2016-05-11 15:00:00,22.18,22.18,22.15,22.17,318432.0,18.8465,18.8465,18.821,18.838,318432.0
2016-05-11 15:05:00,22.17,22.21,22.17,22.2,258879.0,18.838,18.8719,18.838,18.8635,258879.0
2016-05-11 15:10:00,22.2,22.22,22.18,22.22,401280.0,18.8635,18.8804,18.8465,18.8804,401280.0
2016-05-11 15:15:00,22.22,22.23,22.2,22.2,526818.0,18.8804,18.8889,18.8635,18.8635,526818.0
2016-05-11 15:20:00,22.2,22.22,22.19,22.21,385035.0,18.8635,18.8804,18.855,18.8719,385035.0
2016-05-11 15:25:00,22.21,22.22,22.2,22.21,477657.0,18.8719,18.8804,18.8635,18.8719,477657.0
2016-05-11 15:30:00,22.21,22.22,22.19,22.19,441642.0,18.8719,18.8804,18.855,18.855,441642.0
2016-05-11 15:35:00,22.2,22.2,22.14,22.16,738498.0,18.8635,18.8635,18.8125,18.8295,738498.0
2016-05-11 15:40:00,22.16,22.17,22.15,22.15,429612.0,18.8295,18.838,18.821,18.821,429612.0
2016-05-11 15:45:00,22.15,22.17,22.15,22.16,467700.0,18.821,18.838,18.821,18.8295,467700.0
2016-05-11 15:50:00,22.16,22.17,22.14,22.14,658275.0,18.8295,18.838,18.8125,18.8125,658275.0
2016-05-11 15:55:00,22.14,22.16,22.13,22.14,1150605.0,18.8125,18.8295,18.804,18.8125,1150605.0
2016-05-12 09:30:00,22.18,22.33,22.13,22.23,1092921.0,18.8465,18.9739,18.804,18.8889,1092921.0
2016-05-12 09:35:00,22.23,22.23,22.15,22.2,274956.0,18.8889,18.8889,18.821,18.8635,274956.0
2016-05-12 09:40:00,22.2,22.24,22.18,22.24,348621.0,18.8635,18.8974,18.8465,18.8974,348621.0
2016-05-12 09:45:00,22.24,22.27,22.21,22.25,479148.0,18.8974,18.9229,18.8719,18.9059,479148.0
2016-05-12 09:50:00,22.25,22.33,22.22,22.3,825777.0,18.9059,18.9739,18.8804,18.9484,825777.0
2016-05-12 09:55:00,22.31,22.35,22.3,22.32,843999.0,18.9569,18.9909,18.9484,18.9654,843999.0
2016-05-12 10:00:00,22.32,22.34,22.28,22.33,360882.0,18.9654,18.9824,18.9314,18.9739,360882.0
2016-05-12 10:05:00,22.33,22.34,22.29,22.31,251043.0,18.9739,18.9824,18.9399,18.9569,251043.0
2016-05-12 10:10:00,22.31,22.32,22.3,22.31,311577.0,18.9569,18.9654,18.9484,18.9569,311577.0
2016-05-12 10:15:00,22.32,22.33,22.31,22.32,198246.0,18.9654,18.9739,18.9569,18.9654,198246.0
2016-05-12 10:20:00,22.32,22.33,22.3,22.3,229632.0,18.9654,18.9739,18.9484,18.9484,229632.0
2016-05-12 10:25:00,22.3,22.31,22.28,22.3,298635.0,18.9484,18.9569,18.9314,18.9484,298635.0
2016-05-12 10:30:00,22.3,22.31,22.26,22.26,350478.0,18.9484,18.9569,18.9144,18.9144,350478.0
2016-05-12 10:35:00,22.26,22.3,22.25,22.28,383685.0,18.9144,18.9484,18.9059,18.9314,383685.0
2016-05-12 10:40:00,22.28,22.29,22.25,22.26,441006.0,18.9314,18.9399,18.9059,18.9144,441006.0
2016-05-12 10:45:00,22.26,22.29,22.25,22.27,414732.0,18.9144,18.9399,18.9059,18.9229,414732.0
2016-05-12 10:50:00,22.27,22.32,22.26,22.32,254367.0,18.9229,18.9654,18.9144,18.9654,254367.0
2016-05-12 10:55:00,22.31,22.32,22.28,22.31,231171.0,18.9569,18.9654,18.9314,18.9569,231171.0
2016-05-12 11:00:00,22.31,22.31,22.26,22.29,225120.0,18.9569,18.9569,18.9144,18.9399,225120.0
2016-05-12 11:05:00,22.28,22.3,22.27,22.28,198639.0,18.9314,18.9484,18.9229,18.9314,198639.0
2016-05-12 11:10:00,22.28,22.3,22.27,22.28,182334.0,18.9314,18.9484,18.9229,18.9314,182334.0
2016-05-12 11:15:00,22.28,22.3,22.27,22.3,226041.0,18.9314,18.9484,18.9229,18.9484,226041.0
2016-05-12 11:20:00,22.29,22.31,22.29,22.31,294723.0,18.9399,18.9569,18.9399,18.9569,294723.0
2016-05-12 11:25:00,22.31,22.32,22.29,22.32,311331.0,18.9569,18.9654,18.9399,18.9654,311331.0
2016-05-12 11:30:00,22.32,22.33,22.3,22.32,306291.0,18.9654,18.9739,18.9484,18.9654,306291.0
2016-05-12 11:35:00,22.32,22.33,22.3,22.32,271155.0,18.9654,18.9739,18.9484,18.9654,271155.0
2016-05-12 11:40:00,22.32,22.33,22.32,22.33,184170.0,18.9654,18.9739,18.9654,18.9739,184170.0
2016-05-12 11:45:00,22.33,22.34,22.32,22.33,299064.0,18.9739,18.9824,18.9654,18.9739,299064.0
2016-05-12 11:50:00,22.33,22.34,22.29,22.3,406140.0,18.9739,18.9824,18.9399,18.9484,406140.0
2016-05-12 11:55:00,22.3,22.33,22.29,22.29,355263.0,18.9484,18.9739,18.9399,18.9399,355263.0
2016-05-12 12:00:00,22.29,22.3,22.26,22.29,244416.0,18.9399,18.9484,18.9144,18.9399,244416.0
2016-05-12 12:05:00,22.29,22.32,22.29,22.3,326616.0,18.9399,18.9654,18.9399,18.9484,326616.0
2016-05-12 12:10:00,22.31,22.32,22.3,22.32,200982.0,18.9569,18.9654,18.9484,18.9654,200982.0
2016-05-12 12:15:00,22.31,22.32,22.29,22.3,123711.0,18.9569,18.9654,18.9399,18.9484,123711.0
2016-05-12 12:20:00,22.29,22.31,22.27,22.3,106428.0,18.9399,18.9569,18.9229,18.9484,106428.0
2016-05-12 12:25:00,22.3,22.3,22.28,22.3,110430.0,18.9484,18.9484,18.9314,18.9484,110430.0
2016-05-12 12:30:00,22.3,22.3,22.28,22.29,183561.0,18.9484,18.9484,18.9314,18.9399,183561.0
2016-05-12 12:35:00,22.28,22.3,22.28,22.29,175092.0,18.9314,18.9484,18.9314,18.9399,175092.0
2016-05-12 12:40:00,22.29,22.3,22.29,22.3,91524.0,18.9399,18.9484,18.9399,18.9484,91524.0
2016-05-12 12:45:00,22.3,22.31,22.3,22.3,94611.0,18.9484,18.9569,18.9484,18.9484,94611.0
2016-05-12 12:50:00,22.3,22.3,22.29,22.3,75717.0,18.9484,18.9484,18.9399,18.9484,75717.0
2016-05-12 12:55:00,22.3,22.31,22.3,22.31,157734.0,18.9484,18.9569,18.9484,18.9569,157734.0
2016-05-12 13:00:00,22.31,22.32,22.3,22.3,182157.0,18.9569,18.9654,18.9484,18.9484,182157.0
2016-05-12 13:05:00,22.3,22.3,22.28,22.28,122400.0,18.9484,18.9484,18.9314,18.9314,122400.0
2016-05-12 13:10:00,22.29,22.29,22.27,22.27,164556.0,18.9399,18.9399,18.9229,18.9229,164556.0
2016-05-12 13:15:00,22.27,22.28,22.24,22.24,261519.0,18.9229,18.9314,18.8974,18.8974,261519.0
2016-05-12 13:20:00,22.24,22.25,22.23,22.24,230295.0,18.8974,18.9059,18.8889,18.8974,230295.0
2016-05-12 13:25:00,22.24,22.26,22.24,22.25,227178.0,18.8974,18.9144,18.8974,18.9059,227178.0
2016-05-12 13:30:00,22.24,22.25,22.21,22.22,219870.0,18.8974,18.9059,18.8719,18.8804,219870.0
2016-05-12 13:35:00,22.21,22.24,22.19,22.23,405135.0,18.8719,18.8974,18.855,18.8889,405135.0
2016-05-12 13:40:00,22.24,22.24,22.22,22.24,248532.0,18.8974,18.8974,18.8804,18.8974,248532.0
2016-05-12 13:45:00,22.24,22.27,22.24,22.26,229842.0,18.8974,18.9229,18.8974,18.9144,229842.0
2016-05-12 13:50:00,22.26,22.26,22.24,22.25,336978.0,18.9144,18.9144,18.8974,18.9059,336978.0
2016-05-12 13:55:00,22.25,22.29,22.25,22.29,381975.0,18.9059,18.9399,18.9059,18.9399,381975.0
2016-05-12 14:00:00,22.29,22.31,22.28,22.3,239895.0,18.9399,18.9569,18.9314,18.9484,239895.0
2016-05-12 14:05:00,22.3,22.31,22.29,22.31,183012.0,18.9484,18.9569,18.9399,18.9569,183012.0
2016-05-12 14:10:00,22.31,22.34,22.3,22.33,321834.0,18.9569,18.9824,18.9484,18.9739,321834.0
2016-05-12 14:15:00,22.33,22.33,22.32,22.33,201438.0,18.9739,18.9739,18.9654,18.9739,201438.0
2016-05-12 14:20:00,22.33,22.34,22.32,22.33,252894.0,18.9739,18.9824,18.9654,18.9739,252894.0
2016-05-12 14:25:00,22.33,22.33,22.32,22.33,246288.0,18.9739,18.9739,18.9654,18.9739,246288.0
2016-05-12 14:30:00,22.33,22.33,22.31,22.32,246366.0,18.9739,18.9739,18.9569,18.9654,246366.0
2016-05-12 14:35:00,22.31,22.33,22.3,22.33,205173.0,18.9569,18.9739,18.9484,18.9739,205173.0
2016-05-12 14:40:00,22.33,22.34,22.32,22.32,186669.0,18.9739,18.9824,18.9654,18.9654,186669.0
2016-05-12 14:45:00,22.32,22.34,22.32,22.34,259698.0,18.9654,18.9824,18.9654,18.9824,259698.0
2016-05-12 14:50:00,22.34,22.34,22.33,22.33,284697.0,18.9824,18.9824,18.9739,18.9739,284697.0
2016-05-12 14:55:00,22.33,22.34,22.33,22.33,248601.0,18.9739,18.9824,18.9739,18.9739,248601.0
2016-05-12 15:00:00,22.33,22.35,22.32,22.32,375912.0,18.9739,18.9909,18.9654,18.9654,375912.0
2016-05-12 15:05:00,22.32,22.33,22.3,22.31,371547.0,18.9654,18.9739,18.9484,18.9569,371547.0
2016-05-12 15:10:00,22.31,22.33,22.3,22.33,281823.0,18.9569,18.9739,18.9484,18.9739,281823.0
2016-05-12 15:15:00,22.33,22.33,22.31,22.32,246018.0,18.9739,18.9739,18.9569,18.9654,246018.0
2016-05-12 15:20:00,22.32,22.33,22.31,22.32,216291.0,18.9654,18.9739,18.9569,18.9654,216291.0
2016-05-12 15:25:00,22.32,22.34,22.31,22.34,568035.0,18.9654,18.9824,18.9569,18.9824,568035.0
2016-05-12 15:30:00,22.34,22.34,22.32,22.32,167298.0,18.9824,18.9824,18.9654,18.9654,167298.0
2016-05-12 15:35:00,22.32,22.32,22.31,22.32,132522.0,18.9654,18.9654,18.9569,18.9654,132522.0
2016-05-12 15:40:00,22.32,22.32,22.3,22.31,268554.0,18.9654,18.9654,18.9484,18.9569,268554.0
2016-05-12 15:45:00,22.31,22.31,22.3,22.31,329727.0,18.9569,18.9569,18.9484,18.9569,329727.0
2016-05-12 15:50:00,22.31,22.31,22.28,22.29,378636.0,18.9569,18.9569,18.9314,18.9399,378636.0
2016-05-12 15:55:00,22.29,22.3,22.26,22.29,1094979.0,18.9399,18.9484,18.9144,18.9399,1094979.0
2016-05-13 09:30:00,22.16,22.18,21.98,21.99,1503393.0,18.8295,18.8465,18.6765,18.685,1503393.0
2016-05-13 09:35:00,21.98,21.99,21.65,21.75,3276282.0,18.6765,18.685,18.3961,18.4811,3276282.0
2016-05-13 09:40:00,21.75,21.8,21.7,21.74,1419936.0,18.4811,18.5236,18.4386,18.4726,1419936.0
2016-05-13 09:45:00,21.74,21.81,21.74,21.81,965004.0,18.4726,18.5321,18.4726,18.5321,965004.0
2016-05-13 09:50:00,21.82,21.86,21.8,21.83,848385.0,18.5406,18.5746,18.5236,18.5491,848385.0
2016-05-13 09:55:00,21.83,21.85,21.72,21.72,690390.0,18.5491,18.5661,18.4556,18.4556,690390.0
2016-05-13 10:00:00,21.72,21.76,21.69,21.69,611160.0,18.4556,18.4896,18.4301,18.4301,611160.0
2016-05-13 10:05:00,21.69,21.69,21.56,21.59,1838406.0,18.4301,18.4301,18.3196,18.3451,1838406.0
2016-05-13 10:10:00,21.59,21.62,21.57,21.62,788670.0,18.3451,18.3706,18.3281,18.3706,788670.0
2016-05-13 10:15:00,21.62,21.65,21.55,21.65,1085340.0,18.3706,18.3961,18.3111,18.3961,1085340.0
2016-05-13 10:20:00,21.65,21.69,21.63,21.68,656211.0,18.3961,18.4301,18.3791,18.4216,656211.0
2016-05-13 10:25:00,21.68,21.71,21.67,21.69,706404.0,18.4216,18.4471,18.4131,18.4301,706404.0
2016-05-13 10:30:00,21.69,21.73,21.67,21.73,583266.0,18.4301,18.4641,18.4131,18.4641,583266.0
2016-05-13 10:35:00,21.73,21.76,21.72,21.74,453321.0,18.4641,18.4896,18.4556,18.4726,453321.0
2016-05-13 10:40:00,21.75,21.76,21.73,21.74,306777.0,18.4811,18.4896,18.4641,18.4726,306777.0
2016-05-13 10:45:00,21.74,21.78,21.73,21.73,803430.0,18.4726,18.5066,18.4641,18.4641,803430.0
2016-05-13 10:50:00,21.74,21.77,21.73,21.74,492000.0,18.4726,18.4981,18.4641,18.4726,492000.0
2016-05-13 10:55:00,21.74,21.82,21.74,21.79,424239.0,18.4726,18.5406,18.4726,18.5151,424239.0
2016-05-13 11:00:00,21.79,21.81,21.78,21.79,366984.0,18.5151,18.5321,18.5066,18.5151,366984.0
2016-05-13 11:05:00,21.79,21.8,21.77,21.79,245235.0,18.5151,18.5236,18.4981,18.5151,245235.0
2016-05-13 11:10:00,21.79,21.79,21.76,21.76,370104.0,18.5151,18.5151,18.4896,18.4896,370104.0
2016-05-13 11:15:00,21.76,21.76,21.73,21.75,311778.0,18.4896,18.4896,18.4641,18.4811,311778.0
2016-05-13 11:20:00,21.75,21.77,21.75,21.77,346113.0,18.4811,18.4981,18.4811,18.4981,346113.0
2016-05-13 11:25:00,21.77,21.82,21.77,21.78,319767.0,18.4981,18.5406,18.4981,18.5066,319767.0
2016-05-13 11:30:00,21.78,21.81,21.77,21.78,257664.0,18.5066,18.5321,18.4981,18.5066,257664.0
2016-05-13 11:35:00,21.79,21.79,21.72,21.73,314040.0,18.5151,18.5151,18.4556,18.4641,314040.0
2016-05-13 11:40:00,21.72,21.74,21.7,21.71,216252.0,18.4556,18.4726,18.4386,18.4471,216252.0
2016-05-13 11:45:00,21.71,21.76,21.7,21.75,146505.0,18.4471,18.4896,18.4386,18.4811,146505.0
2016-05-13 11:50:00,21.75,21.75,21.72,21.74,257025.0,18.4811,18.4811,18.4556,18.4726,257025.0
2016-05-13 11:55:00,21.74,21.75,21.73,21.75,159612.0,18.4726,18.4811,18.4641,18.4811,159612.0
2016-05-13 12:00:00,21.75,21.76,21.74,21.75,242838.0,18.4811,18.4896,18.4726,18.4811,242838.0
2016-05-13 12:05:00,21.75,21.77,21.74,21.76,162060.0,18.4811,18.4981,18.4726,18.4896,162060.0
2016-05-13 12:10:00,21.76,21.79,21.75,21.78,162252.0,18.4896,18.5151,18.4811,18.5066,162252.0
2016-05-13 12:15:00,21.79,21.79,21.77,21.78,115602.0,18.5151,18.5151,18.4981,18.5066,115602.0
2016-05-13 12:20:00,21.78,21.79,21.77,21.77,207924.0,18.5066,18.5151,18.4981,18.4981,207924.0
2016-05-13 12:25:00,21.77,21.78,21.76,21.77,225471.0,18.4981,18.5066,18.4896,18.4981,225471.0
2016-05-13 12:30:00,21.77,21.78,21.76,21.77,194502.0,18.4981,18.5066,18.4896,18.4981,194502.0
2016-05-13 12:35:00,21.76,21.77,21.71,21.72,387813.0,18.4896,18.4981,18.4471,18.4556,387813.0
2016-05-13 12:40:00,21.73,21.73,21.6,21.6,862095.0,18.4641,18.4641,18.3536,18.3536,862095.0
2016-05-13 12:45:00,21.6,21.66,21.59,21.66,559041.0,18.3536,18.4046,18.3451,18.4046,559041.0
2016-05-13 12:50:00,21.66,21.71,21.66,21.7,368718.0,18.4046,18.4471,18.4046,18.4386,368718.0
2016-05-13 12:55:00,21.7,21.7,21.68,21.69,298038.0,18.4386,18.4386,18.4216,18.4301,298038.0
2016-05-13 13:00:00,21.69,21.71,21.69,21.7,446898.0,18.4301,18.4471,18.4301,18.4386,446898.0
2016-05-13 13:05:00,21.7,21.73,21.7,21.73,214965.0,18.4386,18.4641,18.4386,18.4641,214965.0
2016-05-13 13:10:00,21.73,21.73,21.7,21.72,188316.0,18.4641,18.4641,18.4386,18.4556,188316.0
2016-05-13 13:15:00,21.72,21.75,21.71,21.73,202434.0,18.4556,18.4811,18.4471,18.4641,202434.0
2016-05-13 13:20:00,21.73,21.75,21.73,21.74,235689.0,18.4641,18.4811,18.4641,18.4726,235689.0
2016-05-13 13:25:00,21.74,21.77,21.73,21.76,187830.0,18.4726,18.4981,18.4641,18.4896,187830.0
2016-05-13 13:30:00,21.76,21.77,21.75,21.76,178428.0,18.4896,18.4981,18.4811,18.4896,178428.0
2016-05-13 13:35:00,21.76,21.77,21.75,21.76,158460.0,18.4896,18.4981,18.4811,18.4896,158460.0
2016-05-13 13:40:00,21.76,21.77,21.75,21.77,224397.0,18.4896,18.4981,18.4811,18.4981,224397.0
2016-05-13 13:45:00,21.77,21.77,21.72,21.72,490848.0,18.4981,18.4981,18.4556,18.4556,490848.0
2016-05-13 13:50:00,21.72,21.73,21.69,21.69,218403.0,18.4556,18.4641,18.4301,18.4301,218403.0
2016-05-13 13:55:00,21.7,21.71,21.67,21.69,186606.0,18.4386,18.4471,18.4131,18.4301,186606.0
2016-05-13 14:00:00,21.69,21.7,21.67,21.7,176382.0,18.4301,18.4386,18.4131,18.4386,176382.0
2016-05-13 14:05:00,21.7,21.7,21.65,21.67,199959.0,18.4386,18.4386,18.3961,18.4131,199959.0
2016-05-13 14:10:00,21.67,21.69,21.66,21.67,170889.0,18.4131,18.4301,18.4046,18.4131,170889.0
2016-05-13 14:15:00,21.66,21.68,21.66,21.66,126648.0,18.4046,18.4216,18.4046,18.4046,126648.0
2016-05-13 14:20:00,21.66,21.66,21.62,21.64,228540.0,18.4046,18.4046,18.3706,18.3876,228540.0
2016-05-13 14:25:00,21.64,21.65,21.63,21.63,208974.0,18.3876,18.3961,18.3791,18.3791,208974.0
2016-05-13 14:30:00,21.63,21.63,21.6,21.61,328284.0,18.3791,18.3791,18.3536,18.3621,328284.0
2016-05-13 14:35:00,21.61,21.63,21.61,21.62,223932.0,18.3621,18.3791,18.3621,18.3706,223932.0
2016-05-13 14:40:00,21.62,21.63,21.6,21.63,162897.0,18.3706,18.3791,18.3536,18.3791,162897.0
2016-05-13 14:45:00,21.63,21.65,21.62,21.64,218385.0,18.3791,18.3961,18.3706,18.3876,218385.0
2016-05-13 14:50:00,21.64,21.68,21.6,21.64,772869.0,18.3876,18.4216,18.3536,18.3876,772869.0
2016-05-13 14:55:00,21.64,21.67,21.64,21.66,210732.0,18.3876,18.4131,18.3876,18.4046,210732.0
2016-05-13 15:00:00,21.66,21.67,21.64,21.67,155676.0,18.4046,18.4131,18.3876,18.4131,155676.0
2016-05-13 15:05:00,21.67,21.67,21.65,21.67,261477.0,18.4131,18.4131,18.3961,18.4131,261477.0
2016-05-13 15:10:00,21.66,21.67,21.64,21.66,275490.0,18.4046,18.4131,18.3876,18.4046,275490.0
2016-05-13 15:15:00,21.66,21.7,21.66,21.69,470157.0,18.4046,18.4386,18.4046,18.4301,470157.0
2016-05-13 15:20:00,21.69,21.7,21.69,21.69,329136.0,18.4301,18.4386,18.4301,18.4301,329136.0
2016-05-13 15:25:00,21.69,21.69,21.67,21.68,246183.0,18.4301,18.4301,18.4131,18.4216,246183.0
2016-05-13 15:30:00,21.68,21.69,21.66,21.66,266361.0,18.4216,18.4301,18.4046,18.4046,266361.0
2016-05-13 15:35:00,21.66,21.67,21.66,21.66,363051.0,18.4046,18.4131,18.4046,18.4046,363051.0
2016-05-13 15:40:00,21.67,21.67,21.66,21.67,535125.0,18.4131,18.4131,18.4046,18.4131,535125.0
2016-05-13 15:45:00,21.67,21.67,21.65,21.66,612063.0,18.4131,18.4131,18.3961,18.4046,612063.0
2016-05-13 15:50:00,21.66,21.66,21.64,21.64,463338.0,18.4046,18.4046,18.3876,18.3876,463338.0
2016-05-13 15:55:00,21.64,21.65,21.63,21.65,919611.0,18.3876,18.3961,18.3791,18.3961,919611.0
2016-05-16 09:30:00,21.62,21.7,21.56,21.7,569118.0,18.3706,18.4386,18.3196,18.4386,569118.0
2016-05-16 09:35:00,21.71,21.72,21.65,21.7,298839.0,18.4471,18.4556,18.3961,18.4386,298839.0
2016-05-16 09:40:00,21.71,21.77,21.68,21.76,436530.0,18.4471,18.4981,18.4216,18.4896,436530.0
2016-05-16 09:45:00,21.76,21.82,21.75,21.78,468834.0,18.4896,18.5406,18.4811,18.5066,468834.0
2016-05-16 09:50:00,21.77,21.8,21.75,21.79,256044.0,18.4981,18.5236,18.4811,18.5151,256044.0
2016-05-16 09:55:00,21.79,21.83,21.78,21.8,869061.0,18.5151,18.5491,18.5066,18.5236,869061.0
2016-05-16 10:00:00,21.8,21.81,21.75,21.78,237723.0,18.5236,18.5321,18.4811,18.5066,237723.0
2016-05-16 10:05:00,21.78,21.81,21.76,21.81,227448.0,18.5066,18.5321,18.4896,18.5321,227448.0
2016-05-16 10:10:00,21.82,21.89,21.82,21.87,382608.0,18.5406,18.6,18.5406,18.583,382608.0
2016-05-16 10:15:00,21.87,21.88,21.86,21.87,227685.0,18.583,18.5915,18.5746,18.583,227685.0
2016-05-16 10:20:00,21.87,21.88,21.82,21.84,216261.0,18.583,18.5915,18.5406,18.5576,216261.0
2016-05-16 10:25:00,21.84,21.89,21.83,21.89,216729.0,18.5576,18.6,18.5491,18.6,216729.0
2016-05-16 10:30:00,21.89,21.89,21.86,21.88,163158.0,18.6,18.6,18.5746,18.5915,163158.0
2016-05-16 10:35:00,21.88,21.91,21.88,21.9,232875.0,18.5915,18.617,18.5915,18.6085,232875.0
2016-05-16 10:40:00,21.9,21.94,21.9,21.93,328935.0,18.6085,18.6425,18.6085,18.634,328935.0
2016-05-16 10:45:00,21.93,21.94,21.87,21.87,314136.0,18.634,18.6425,18.583,18.583,314136.0
2016-05-16 10:50:00,21.87,21.89,21.86,21.86,236829.0,18.583,18.6,18.5746,18.5746,236829.0
2016-05-16 10:55:00,21.87,21.87,21.85,21.85,210603.0,18.583,18.583,18.5661,18.5661,210603.0
2016-05-16 11:00:00,21.85,21.87,21.84,21.86,217968.0,18.5661,18.583,18.5576,18.5746,217968.0
2016-05-16 11:05:00,21.86,21.89,21.85,21.89,280569.0,18.5746,18.6,18.5661,18.6,280569.0
2016-05-16 11:10:00,21.89,21.89,21.87,21.87,147558.0,18.6,18.6,18.583,18.583,147558.0
2016-05-16 11:15:00,21.87,21.87,21.81,21.82,162222.0,18.583,18.583,18.5321,18.5406,162222.0
2016-05-16 11:20:00,21.82,21.85,21.82,21.83,261903.0,18.5406,18.5661,18.5406,18.5491,261903.0
2016-05-16 11:25:00,21.83,21.86,21.82,21.85,154833.0,18.5491,18.5746,18.5406,18.5661,154833.0
2016-05-16 11:30:00,21.85,21.89,21.85,21.89,116331.0,18.5661,18.6,18.5661,18.6,116331.0
2016-05-16 11:35:00,21.89,21.9,21.88,21.9,73884.0,18.6,18.6085,18.5915,18.6085,73884.0
2016-05-16 11:40:00,21.9,21.91,21.89,21.91,107484.0,18.6085,18.617,18.6,18.617,107484.0
2016-05-16 11:45:00,21.9,21.91,21.89,21.91,109644.0,18.6085,18.617,18.6,18.617,109644.0
2016-05-16 11:50:00,21.91,21.92,21.89,21.91,338775.0,18.617,18.6255,18.6,18.617,338775.0
2016-05-16 11:55:00,21.91,21.92,21.9,21.91,94893.0,18.617,18.6255,18.6085,18.617,94893.0
2016-05-16 12:00:00,21.91,21.94,21.91,21.93,229383.0,18.617,18.6425,18.617,18.634,229383.0
2016-05-16 12:05:00,21.93,21.93,21.91,21.91,127707.0,18.634,18.634,18.617,18.617,127707.0
2016-05-16 12:10:00,21.91,21.94,21.91,21.94,124383.0,18.617,18.6425,18.617,18.6425,124383.0
2016-05-16 12:15:00,21.94,21.95,21.92,21.92,132018.0,18.6425,18.651,18.6255,18.6255,132018.0
2016-05-16 12:20:00,21.91,21.92,21.91,21.91,118353.0,18.617,18.6255,18.617,18.617,118353.0
2016-05-16 12:25:00,21.91,21.91,21.89,21.89,235968.0,18.617,18.617,18.6,18.6,235968.0
2016-05-16 12:30:00,21.89,21.89,21.86,21.87,176139.0,18.6,18.6,18.5746,18.583,176139.0
2016-05-16 12:35:00,21.87,21.88,21.86,21.88,137928.0,18.583,18.5915,18.5746,18.5915,137928.0
2016-05-16 12:40:00,21.88,21.93,21.88,21.92,136857.0,18.5915,18.634,18.5915,18.6255,136857.0
2016-05-16 12:45:00,21.92,21.94,21.91,21.92,113910.0,18.6255,18.6425,18.617,18.6255,113910.0
2016-05-16 12:50:00,21.92,21.93,21.89,21.89,77187.0,18.6255,18.634,18.6,18.6,77187.0
2016-05-16 12:55:00,21.89,21.92,21.88,21.92,91983.0,18.6,18.6255,18.5915,18.6255,91983.0
2016-05-16 13:00:00,21.92,21.93,21.91,21.92,171888.0,18.6255,18.634,18.617,18.6255,171888.0
2016-05-16 13:05:00,21.92,21.92,21.9,21.91,118926.0,18.6255,18.6255,18.6085,18.617,118926.0
2016-05-16 13:10:00,21.9,21.91,21.88,21.9,109374.0,18.6085,18.617,18.5915,18.6085,109374.0
2016-05-16 13:15:00,21.89,21.92,21.89,21.91,171798.0,18.6,18.6255,18.6,18.617,171798.0
2016-05-16 13:20:00,21.91,21.92,21.91,21.91,170529.0,18.617,18.6255,18.617,18.617,170529.0
2016-05-16 13:25:00,21.91,21.92,21.91,21.91,198279.0,18.617,18.6255,18.617,18.617,198279.0
2016-05-16 13:30:00,21.91,21.93,21.91,21.92,325539.0,18.617,18.634,18.617,18.6255,325539.0
2016-05-16 13:35:00,21.92,21.95,21.92,21.95,341112.0,18.6255,18.651,18.6255,18.651,341112.0
2016-05-16 13:40:00,21.95,21.95,21.93,21.93,195525.0,18.651,18.651,18.634,18.634,195525.0
2016-05-16 13:45:00,21.93,21.94,21.92,21.93,116688.0,18.634,18.6425,18.6255,18.634,116688.0
2016-05-16 13:50:00,21.93,21.95,21.93,21.95,89883.0,18.634,18.651,18.634,18.651,89883.0
2016-05-16 13:55:00,21.95,21.96,21.95,21.95,237042.0,18.651,18.6595,18.651,18.651,237042.0
2016-05-16 14:00:00,21.95,22.01,21.94,22.01,536883.0,18.651,18.702,18.6425,18.702,536883.0
2016-05-16 14:05:00,22.01,22.05,22.01,22.05,358872.0,18.702,18.736,18.702,18.736,358872.0
2016-05-16 14:10:00,22.05,22.07,22.04,22.06,209895.0,18.736,18.753,18.7275,18.7445,209895.0
2016-05-16 14:15:00,22.07,22.1,22.07,22.1,299346.0,18.753,18.7785,18.753,18.7785,299346.0
2016-05-16 14:20:00,22.1,22.12,22.09,22.1,261417.0,18.7785,18.7955,18.77,18.7785,261417.0
2016-05-16 14:25:00,22.1,22.12,22.09,22.12,233733.0,18.7785,18.7955,18.77,18.7955,233733.0
2016-05-16 14:30:00,22.11,22.12,22.08,22.11,348381.0,18.787,18.7955,18.7615,18.787,348381.0
2016-05-16 14:35:00,22.11,22.11,22.09,22.1,275232.0,18.787,18.787,18.77,18.7785,275232.0
2016-05-16 14:40:00,22.1,22.11,22.08,22.08,168711.0,18.7785,18.787,18.7615,18.7615,168711.0
2016-05-16 14:45:00,22.09,22.09,22.08,22.08,260406.0,18.77,18.77,18.7615,18.7615,260406.0
2016-05-16 14:50:00,22.08,22.09,22.06,22.07,158328.0,18.7615,18.77,18.7445,18.753,158328.0
2016-05-16 14:55:00,22.07,22.07,22.05,22.05,335001.0,18.753,18.753,18.736,18.736,335001.0
2016-05-16 15:00:00,22.05,22.07,22.05,22.07,280047.0,18.736,18.753,18.736,18.753,280047.0
2016-05-16 15:05:00,22.07,22.1,22.07,22.08,836631.0,18.753,18.7785,18.753,18.7615,836631.0
2016-05-16 15:10:00,22.08,22.09,22.06,22.07,450825.0,18.7615,18.77,18.7445,18.753,450825.0
2016-05-16 15:15:00,22.07,22.07,22.04,22.05,199380.0,18.753,18.753,18.7275,18.736,199380.0
2016-05-16 15:20:00,22.05,22.07,22.05,22.07,153870.0,18.736,18.753,18.736,18.753,153870.0
2016-05-16 15:25:00,22.07,22.08,22.06,22.07,221838.0,18.753,18.7615,18.7445,18.753,221838.0
2016-05-16 15:30:00,22.06,22.07,22.04,22.06,550485.0,18.7445,18.753,18.7275,18.7445,550485.0
2016-05-16 15:35:00,22.06,22.06,22.04,22.04,435933.0,18.7445,18.7445,18.7275,18.7275,435933.0
2016-05-16 15:40:00,22.04,22.05,22.04,22.04,301398.0,18.7275,18.736,18.7275,18.7275,301398.0
2016-05-16 15:45:00,22.04,22.04,22.01,22.04,322707.0,18.7275,18.7275,18.702,18.7275,322707.0
2016-05-16 15:50:00,22.03,22.03,22.01,22.03,492612.0,18.719,18.719,18.702,18.719,492612.0
2016-05-16 15:55:00,22.03,22.04,21.98,22.0,2377143.0,18.719,18.7275,18.6765,18.6935,2377143.0
2016-05-17 09:30:00,22.02,22.09,21.94,21.94,746358.0,18.7105,18.77,18.6425,18.6425,746358.0
2016-05-17 09:35:00,21.94,21.98,21.76,21.79,551046.0,18.6425,18.6765,18.4896,18.5151,551046.0
2016-05-17 09:40:00,21.79,21.84,21.75,21.79,442182.0,18.5151,18.5576,18.4811,18.5151,442182.0
2016-05-17 09:45:00,21.8,21.81,21.72,21.72,345831.0,18.5236,18.5321,18.4556,18.4556,345831.0
2016-05-17 09:50:00,21.72,21.78,21.72,21.76,340506.0,18.4556,18.5066,18.4556,18.4896,340506.0
2016-05-17 09:55:00,21.76,21.78,21.71,21.75,499530.0,18.4896,18.5066,18.4471,18.4811,499530.0
2016-05-17 10:00:00,21.76,21.78,21.74,21.76,451572.0,18.4896,18.5066,18.4726,18.4896,451572.0
2016-05-17 10:05:00,21.76,21.78,21.73,21.76,371799.0,18.4896,18.5066,18.4641,18.4896,371799.0
2016-05-17 10:10:00,21.76,21.76,21.72,21.73,406824.0,18.4896,18.4896,18.4556,18.4641,406824.0
2016-05-17 10:15:00,21.73,21.78,21.73,21.76,399927.0,18.4641,18.5066,18.4641,18.4896,399927.0
2016-05-17 10:20:00,21.76,21.77,21.75,21.76,571368.0,18.4896,18.4981,18.4811,18.4896,571368.0
2016-05-17 10:25:00,21.76,21.77,21.75,21.76,245190.0,18.4896,18.4981,18.4811,18.4896,245190.0
2016-05-17 10:30:00,21.76,21.81,21.76,21.79,256554.0,18.4896,18.5321,18.4896,18.5151,256554.0
2016-05-17 10:35:00,21.79,21.8,21.77,21.77,228357.0,18.5151,18.5236,18.4981,18.4981,228357.0
2016-05-17 10:40:00,21.77,21.8,21.77,21.8,300840.0,18.4981,18.5236,18.4981,18.5236,300840.0
2016-05-17 10:45:00,21.79,21.87,21.79,21.87,430269.0,18.5151,18.583,18.5151,18.583,430269.0
2016-05-17 10:50:00,21.87,21.91,21.86,21.9,302841.0,18.583,18.617,18.5746,18.6085,302841.0
2016-05-17 10:55:00,21.9,21.93,21.89,21.92,212007.0,18.6085,18.634,18.6,18.6255,212007.0
2016-05-17 11:00:00,21.92,21.94,21.89,21.9,355959.0,18.6255,18.6425,18.6,18.6085,355959.0
2016-05-17 11:05:00,21.9,21.9,21.86,21.89,211752.0,18.6085,18.6085,18.5746,18.6,211752.0
2016-05-17 11:10:00,21.89,21.9,21.86,21.86,247992.0,18.6,18.6085,18.5746,18.5746,247992.0
2016-05-17 11:15:00,21.87,21.87,21.82,21.82,221394.0,18.583,18.583,18.5406,18.5406,221394.0
2016-05-17 11:20:00,21.82,21.85,21.82,21.84,156849.0,18.5406,18.5661,18.5406,18.5576,156849.0
2016-05-17 11:25:00,21.84,21.84,21.8,21.81,431136.0,18.5576,18.5576,18.5236,18.5321,431136.0
2016-05-17 11:30:00,21.81,21.83,21.8,21.8,278013.0,18.5321,18.5491,18.5236,18.5236,278013.0
2016-05-17 11:35:00,21.81,21.81,21.78,21.78,234387.0,18.5321,18.5321,18.5066,18.5066,234387.0
2016-05-17 11:40:00,21.78,21.78,21.74,21.78,519399.0,18.5066,18.5066,18.4726,18.5066,519399.0
2016-05-17 11:45:00,21.78,21.81,21.78,21.8,194457.0,18.5066,18.5321,18.5066,18.5236,194457.0
2016-05-17 11:50:00,21.81,21.85,21.8,21.84,130965.0,18.5321,18.5661,18.5236,18.5576,130965.0
2016-05-17 11:55:00,21.84,21.88,21.84,21.87,168249.0,18.5576,18.5915,18.5576,18.583,168249.0
2016-05-17 12:00:00,21.87,21.87,21.84,21.85,127575.0,18.583,18.583,18.5576,18.5661,127575.0
2016-05-17 12:05:00,21.85,21.86,21.82,21.83,102615.0,18.5661,18.5746,18.5406,18.5491,102615.0
2016-05-17 12:10:00,21.83,21.84,21.82,21.84,131937.0,18.5491,18.5576,18.5406,18.5576,131937.0
2016-05-17 12:15:00,21.84,21.85,21.8,21.81,261381.0,18.5576,18.5661,18.5236,18.5321,261381.0
2016-05-17 12:20:00,21.81,21.82,21.8,21.8,213636.0,18.5321,18.5406,18.5236,18.5236,213636.0
2016-05-17 12:25:00,21.8,21.81,21.78,21.81,173817.0,18.5236,18.5321,18.5066,18.5321,173817.0
2016-05-17 12:30:00,21.8,21.83,21.8,21.82,136797.0,18.5236,18.5491,18.5236,18.5406,136797.0
2016-05-17 12:35:00,21.82,21.83,21.81,21.82,104793.0,18.5406,18.5491,18.5321,18.5406,104793.0
2016-05-17 12:40:00,21.83,21.83,21.81,21.81,155874.0,18.5491,18.5491,18.5321,18.5321,155874.0
2016-05-17 12:45:00,21.81,21.82,21.81,21.81,84036.0,18.5321,18.5406,18.5321,18.5321,84036.0
2016-05-17 12:50:00,21.81,21.82,21.8,21.8,133101.0,18.5321,18.5406,18.5236,18.5236,133101.0
2016-05-17 12:55:00,21.8,21.8,21.78,21.79,156162.0,18.5236,18.5236,18.5066,18.5151,156162.0
2016-05-17 13:00:00,21.8,21.8,21.79,21.79,153339.0,18.5236,18.5236,18.5151,18.5151,153339.0
2016-05-17 13:05:00,21.79,21.82,21.79,21.81,182829.0,18.5151,18.5406,18.5151,18.5321,182829.0
2016-05-17 13:10:00,21.82,21.82,21.8,21.82,93120.0,18.5406,18.5406,18.5236,18.5406,93120.0
2016-05-17 13:15:00,21.82,21.82,21.81,21.82,60603.0,18.5406,18.5406,18.5321,18.5406,60603.0
2016-05-17 13:20:00,21.82,21.82,21.81,21.81,90345.0,18.5406,18.5406,18.5321,18.5321,90345.0
2016-05-17 13:25:00,21.81,21.81,21.79,21.79,113898.0,18.5321,18.5321,18.5151,18.5151,113898.0
2016-05-17 13:30:00,21.79,21.81,21.79,21.79,155148.0,18.5151,18.5321,18.5151,18.5151,155148.0
2016-05-17 13:35:00,21.79,21.8,21.79,21.8,159084.0,18.5151,18.5236,18.5151,18.5236,159084.0
2016-05-17 13:40:00,21.8,21.8,21.78,21.79,170340.0,18.5236,18.5236,18.5066,18.5151,170340.0
2016-05-17 13:45:00,21.79,21.8,21.78,21.79,128988.0,18.5151,18.5236,18.5066,18.5151,128988.0
2016-05-17 13:50:00,21.79,21.8,21.79,21.79,162996.0,18.5151,18.5236,18.5151,18.5151,162996.0
2016-05-17 13:55:00,21.79,21.8,21.73,21.73,476274.0,18.5151,18.5236,18.4641,18.4641,476274.0
2016-05-17 14:00:00,21.74,21.74,21.71,21.72,271377.0,18.4726,18.4726,18.4471,18.4556,271377.0
2016-05-17 14:05:00,21.71,21.74,21.71,21.73,292194.0,18.4471,18.4726,18.4471,18.4641,292194.0
2016-05-17 14:10:00,21.73,21.74,21.72,21.73,200319.0,18.4641,18.4726,18.4556,18.4641,200319.0
2016-05-17 14:15:00,21.74,21.75,21.72,21.73,276624.0,18.4726,18.4811,18.4556,18.4641,276624.0
2016-05-17 14:20:00,21.73,21.74,21.69,21.69,392490.0,18.4641,18.4726,18.4301,18.4301,392490.0
2016-05-17 14:25:00,21.69,21.72,21.67,21.7,188565.0,18.4301,18.4556,18.4131,18.4386,188565.0
2016-05-17 14:30:00,21.71,21.73,21.69,21.7,283905.0,18.4471,18.4641,18.4301,18.4386,283905.0
2016-05-17 14:35:00,21.7,21.72,21.69,21.7,287601.0,18.4386,18.4556,18.4301,18.4386,287601.0
2016-05-17 14:40:00,21.7,21.74,21.7,21.73,305880.0,18.4386,18.4726,18.4386,18.4641,305880.0
2016-05-17 14:45:00,21.73,21.74,21.72,21.73,266118.0,18.4641,18.4726,18.4556,18.4641,266118.0
2016-05-17 14:50:00,21.73,21.76,21.73,21.75,344994.0,18.4641,18.4896,18.4641,18.4811,344994.0
2016-05-17 14:55:00,21.75,21.75,21.72,21.73,278733.0,18.4811,18.4811,18.4556,18.4641,278733.0
2016-05-17 15:00:00,21.73,21.73,21.7,21.7,415947.0,18.4641,18.4641,18.4386,18.4386,415947.0
2016-05-17 15:05:00,21.7,21.77,21.7,21.74,331575.0,18.4386,18.4981,18.4386,18.4726,331575.0
2016-05-17 15:10:00,21.74,21.76,21.72,21.72,300804.0,18.4726,18.4896,18.4556,18.4556,300804.0
2016-05-17 15:15:00,21.72,21.72,21.7,21.7,352254.0,18.4556,18.4556,18.4386,18.4386,352254.0
2016-05-17 15:20:00,21.7,21.71,21.66,21.67,539892.0,18.4386,18.4471,18.4046,18.4131,539892.0
2016-05-17 15:25:00,21.67,21.67,21.63,21.64,595722.0,18.4131,18.4131,18.3791,18.3876,595722.0
2016-05-17 15:30:00,21.64,21.68,21.64,21.64,415395.0,18.3876,18.4216,18.3876,18.3876,415395.0
2016-05-17 15:35:00,21.65,21.71,21.64,21.71,575061.0,18.3961,18.4471,18.3876,18.4471,575061.0
2016-05-17 15:40:00,21.71,21.71,21.68,21.7,593967.0,18.4471,18.4471,18.4216,18.4386,593967.0
2016-05-17 15:45:00,21.7,21.71,21.68,21.69,459618.0,18.4386,18.4471,18.4216,18.4301,459618.0
2016-05-17 15:50:00,21.69,21.69,21.67,21.68,521748.0,18.4301,18.4301,18.4131,18.4216,521748.0
2016-05-17 15:55:00,21.68,21.71,21.68,21.69,1241376.0,18.4216,18.4471,18.4216,18.4301,1241376.0
2016-05-18 09:30:00,21.01,21.06,20.92,20.96,4229436.0,17.8523,17.8948,17.7758,17.8098,4229436.0
2016-05-18 09:35:00,20.97,21.1,20.96,21.07,3065544.0,17.8183,17.9288,17.8098,17.9033,3065544.0
2016-05-18 09:40:00,21.07,21.08,20.93,20.98,1916664.0,17.9033,17.9118,17.7843,17.8268,1916664.0
2016-05-18 09:45:00,20.99,21.1,20.98,21.08,999984.0,17.8353,17.9288,17.8268,17.9118,999984.0
2016-05-18 09:50:00,21.08,21.16,21.07,21.13,1954083.0,17.9118,17.9798,17.9033,17.9543,1954083.0
2016-05-18 09:55:00,21.13,21.17,21.04,21.04,1316130.0,17.9543,17.9883,17.8778,17.8778,1316130.0
2016-05-18 10:00:00,21.04,21.05,20.98,21.0,1099899.0,17.8778,17.8863,17.8268,17.8438,1099899.0
2016-05-18 10:05:00,20.99,21.0,20.97,20.97,709764.0,17.8353,17.8438,17.8183,17.8183,709764.0
2016-05-18 10:10:00,20.97,21.03,20.92,21.03,1405227.0,17.8183,17.8693,17.7758,17.8693,1405227.0
2016-05-18 10:15:00,21.03,21.05,20.99,21.02,1008669.0,17.8693,17.8863,17.8353,17.8608,1008669.0
2016-05-18 10:20:00,21.02,21.08,21.0,21.07,1249596.0,17.8608,17.9118,17.8438,17.9033,1249596.0
2016-05-18 10:25:00,21.08,21.16,21.07,21.14,952803.0,17.9118,17.9798,17.9033,17.9628,952803.0
2016-05-18 10:30:00,21.14,21.14,21.03,21.04,825369.0,17.9628,17.9628,17.8693,17.8778,825369.0
2016-05-18 10:35:00,21.04,21.08,21.04,21.07,805761.0,17.8778,17.9118,17.8778,17.9033,805761.0
2016-05-18 10:40:00,21.07,21.11,21.04,21.1,622476.0,17.9033,17.9373,17.8778,17.9288,622476.0
2016-05-18 10:45:00,21.09,21.16,21.08,21.14,620817.0,17.9203,17.9798,17.9118,17.9628,620817.0
2016-05-18 10:50:00,21.13,21.15,21.11,21.15,690516.0,17.9543,17.9713,17.9373,17.9713,690516.0
2016-05-18 10:55:00,21.15,21.16,21.05,21.06,772629.0,17.9713,17.9798,17.8863,17.8948,772629.0
2016-05-18 11:00:00,21.06,21.08,20.98,21.04,1175232.0,17.8948,17.9118,17.8268,17.8778,1175232.0
2016-05-18 11:05:00,21.04,21.12,21.02,21.07,765966.0,17.8778,17.9458,17.8608,17.9033,765966.0
2016-05-18 11:10:00,21.07,21.1,21.07,21.09,766038.0,17.9033,17.9288,17.9033,17.9203,766038.0
2016-05-18 11:15:00,21.1,21.13,21.09,21.1,619647.0,17.9288,17.9543,17.9203,17.9288,619647.0
2016-05-18 11:20:00,21.1,21.12,21.09,21.09,377802.0,17.9288,17.9458,17.9203,17.9203,377802.0
2016-05-18 11:25:00,21.09,21.17,21.09,21.15,793719.0,17.9203,17.9883,17.9203,17.9713,793719.0
2016-05-18 11:30:00,21.15,21.16,21.14,21.15,457572.0,17.9713,17.9798,17.9628,17.9713,457572.0
2016-05-18 11:35:00,21.15,21.17,21.14,21.14,486042.0,17.9713,17.9883,17.9628,17.9628,486042.0
2016-05-18 11:40:00,21.14,21.15,21.11,21.12,481677.0,17.9628,17.9713,17.9373,17.9458,481677.0
2016-05-18 11:45:00,21.12,21.15,21.1,21.14,482001.0,17.9458,17.9713,17.9288,17.9628,482001.0
2016-05-18 11:50:00,21.14,21.14,21.09,21.12,502509.0,17.9628,17.9628,17.9203,17.9458,502509.0
2016-05-18 11:55:00,21.12,21.14,21.09,21.1,470358.0,17.9458,17.9628,17.9203,17.9288,470358.0
2016-05-18 12:00:00,21.1,21.13,21.1,21.11,498087.0,17.9288,17.9543,17.9288,17.9373,498087.0
2016-05-18 12:05:00,21.11,21.12,21.07,21.07,436452.0,17.9373,17.9458,17.9033,17.9033,436452.0
2016-05-18 12:10:00,21.07,21.11,21.06,21.09,467409.0,17.9033,17.9373,17.8948,17.9203,467409.0
2016-05-18 12:15:00,21.08,21.1,21.07,21.1,418101.0,17.9118,17.9288,17.9033,17.9288,418101.0
2016-05-18 12:20:00,21.1,21.19,21.1,21.18,479031.0,17.9288,18.0052,17.9288,17.9968,479031.0
2016-05-18 12:25:00,21.17,21.18,21.13,21.14,272001.0,17.9883,17.9968,17.9543,17.9628,272001.0
2016-05-18 12:30:00,21.13,21.18,21.13,21.14,442653.0,17.9543,17.9968,17.9543,17.9628,442653.0
2016-05-18 12:35:00,21.14,21.16,21.14,21.15,313893.0,17.9628,17.9798,17.9628,17.9713,313893.0
2016-05-18 12:40:00,21.15,21.18,21.14,21.18,206250.0,17.9713,17.9968,17.9628,17.9968,206250.0
2016-05-18 12:45:00,21.18,21.18,21.15,21.15,262410.0,17.9968,17.9968,17.9713,17.9713,262410.0
2016-05-18 12:50:00,21.15,21.15,21.11,21.13,445185.0,17.9713,17.9713,17.9373,17.9543,445185.0
2016-05-18 12:55:00,21.13,21.18,21.13,21.18,246816.0,17.9543,17.9968,17.9543,17.9968,246816.0
2016-05-18 13:00:00,21.18,21.21,21.18,21.19,259827.0,17.9968,18.0222,17.9968,18.0052,259827.0
2016-05-18 13:05:00,21.19,21.21,21.18,21.2,319212.0,18.0052,18.0222,17.9968,18.0137,319212.0
2016-05-18 13:10:00,21.2,21.21,21.18,21.2,311832.0,18.0137,18.0222,17.9968,18.0137,311832.0
2016-05-18 13:15:00,21.19,21.21,21.19,21.19,228867.0,18.0052,18.0222,18.0052,18.0052,228867.0
2016-05-18 13:20:00,21.19,21.26,21.19,21.24,429384.0,18.0052,18.0647,18.0052,18.0477,429384.0
2016-05-18 13:25:00,21.25,21.25,21.21,21.22,281376.0,18.0562,18.0562,18.0222,18.0307,281376.0
2016-05-18 13:30:00,21.22,21.24,21.21,21.23,287973.0,18.0307,18.0477,18.0222,18.0392,287973.0
2016-05-18 13:35:00,21.22,21.25,21.22,21.23,348279.0,18.0307,18.0562,18.0307,18.0392,348279.0
2016-05-18 13:40:00,21.23,21.24,21.22,21.22,325782.0,18.0392,18.0477,18.0307,18.0307,325782.0
2016-05-18 13:45:00,21.22,21.22,21.21,21.21,203973.0,18.0307,18.0307,18.0222,18.0222,203973.0
2016-05-18 13:50:00,21.21,21.21,21.18,21.18,443322.0,18.0222,18.0222,17.9968,17.9968,443322.0
2016-05-18 13:55:00,21.18,21.19,21.13,21.13,634947.0,17.9968,18.0052,17.9543,17.9543,634947.0
2016-05-18 14:00:00,21.13,21.13,21.02,21.08,743721.0,17.9543,17.9543,17.8608,17.9118,743721.0
2016-05-18 14:05:00,21.07,21.08,21.0,21.07,740439.0,17.9033,17.9118,17.8438,17.9033,740439.0
2016-05-18 14:10:00,21.07,21.1,21.04,21.06,567570.0,17.9033,17.9288,17.8778,17.8948,567570.0
2016-05-18 14:15:00,21.05,21.06,21.0,21.02,620259.0,17.8863,17.8948,17.8438,17.8608,620259.0
2016-05-18 14:20:00,21.02,21.08,20.99,21.08,642444.0,17.8608,17.9118,17.8353,17.9118,642444.0
2016-05-18 14:25:00,21.07,21.07,21.0,21.01,570123.0,17.9033,17.9033,17.8438,17.8523,570123.0
2016-05-18 14:30:00,21.01,21.03,20.98,20.99,998295.0,17.8523,17.8693,17.8268,17.8353,998295.0
2016-05-18 14:35:00,20.99,21.01,20.98,21.01,785991.0,17.8353,17.8523,17.8268,17.8523,785991.0
2016-05-18 14:40:00,21.01,21.1,20.99,21.09,600585.0,17.8523,17.9288,17.8353,17.9203,600585.0
2016-05-18 14:45:00,21.09,21.09,21.05,21.06,407679.0,17.9203,17.9203,17.8863,17.8948,407679.0
2016-05-18 14:50:00,21.06,21.1,21.05,21.05,434997.0,17.8948,17.9288,17.8863,17.8863,434997.0
2016-05-18 14:55:00,21.05,21.07,21.03,21.06,498366.0,17.8863,17.9033,17.8693,17.8948,498366.0
2016-05-18 15:00:00,21.06,21.08,21.05,21.08,522825.0,17.8948,17.9118,17.8863,17.9118,522825.0
2016-05-18 15:05:00,21.08,21.08,21.04,21.04,379914.0,17.9118,17.9118,17.8778,17.8778,379914.0
2016-05-18 15:10:00,21.04,21.05,20.99,20.99,575622.0,17.8778,17.8863,17.8353,17.8353,575622.0
2016-05-18 15:15:00,20.99,20.99,20.95,20.96,530694.0,17.8353,17.8353,17.8013,17.8098,530694.0
2016-05-18 15:20:00,20.96,20.97,20.91,20.92,763074.0,17.8098,17.8183,17.7673,17.7758,763074.0
2016-05-18 15:25:00,20.92,20.98,20.92,20.96,649344.0,17.7758,17.8268,17.7758,17.8098,649344.0
2016-05-18 15:30:00,20.96,20.98,20.96,20.96,748329.0,17.8098,17.8268,17.8098,17.8098,748329.0
2016-05-18 15:35:00,20.96,20.97,20.92,20.93,893475.0,17.8098,17.8183,17.7758,17.7843,893475.0
2016-05-18 15:40:00,20.93,20.97,20.91,20.96,898338.0,17.7843,17.8183,17.7673,17.8098,898338.0
2016-05-18 15:45:00,20.96,20.98,20.95,20.95,1037985.0,17.8098,17.8268,17.8013,17.8013,1037985.0
2016-05-18 15:50:00,20.95,20.99,20.95,20.99,928104.0,17.8013,17.8353,17.8013,17.8353,928104.0
2016-05-18 15:55:00,20.99,21.05,20.95,21.04,2962710.0,17.8353,17.8863,17.8013,17.8778,2962710.0
2016-05-19 09:30:00,22.69,22.73,22.54,22.66,5076540.0,19.2798,19.3138,19.1524,19.2543,5076540.0
2016-05-19 09:35:00,22.67,22.73,22.5,22.7,4703631.0,19.2628,19.3138,19.1184,19.2883,4703631.0
2016-05-19 09:40:00,22.69,22.85,22.6,22.81,4233120.0,19.2798,19.4158,19.2033,19.3818,4233120.0
2016-05-19 09:45:00,22.8,22.97,22.8,22.94,3234333.0,19.3733,19.5177,19.3733,19.4922,3234333.0
2016-05-19 09:50:00,22.94,22.98,22.83,22.96,2793216.0,19.4922,19.5262,19.3988,19.5092,2793216.0
2016-05-19 09:55:00,22.96,22.96,22.81,22.84,2318505.0,19.5092,19.5092,19.3818,19.4073,2318505.0
2016-05-19 10:00:00,22.84,22.86,22.78,22.85,2075103.0,19.4073,19.4243,19.3563,19.4158,2075103.0
2016-05-19 10:05:00,22.85,22.9,22.82,22.85,1645875.0,19.4158,19.4582,19.3903,19.4158,1645875.0
2016-05-19 10:10:00,22.85,22.93,22.84,22.87,1103367.0,19.4158,19.4837,19.4073,19.4328,1103367.0
2016-05-19 10:15:00,22.87,22.92,22.86,22.91,1542462.0,19.4328,19.4752,19.4243,19.4667,1542462.0
2016-05-19 10:20:00,22.91,22.92,22.87,22.92,1279584.0,19.4667,19.4752,19.4328,19.4752,1279584.0
2016-05-19 10:25:00,22.92,22.97,22.91,22.96,1416855.0,19.4752,19.5177,19.4667,19.5092,1416855.0
2016-05-19 10:30:00,22.96,22.98,22.92,22.96,1184100.0,19.5092,19.5262,19.4752,19.5092,1184100.0
2016-05-19 10:35:00,22.96,22.97,22.89,22.9,1147638.0,19.5092,19.5177,19.4497,19.4582,1147638.0
2016-05-19 10:40:00,22.9,22.96,22.88,22.95,982737.0,19.4582,19.5092,19.4413,19.5007,982737.0
2016-05-19 10:45:00,22.95,22.95,22.91,22.95,927657.0,19.5007,19.5007,19.4667,19.5007,927657.0
2016-05-19 10:50:00,22.95,22.96,22.93,22.95,856488.0,19.5007,19.5092,19.4837,19.5007,856488.0
2016-05-19 10:55:00,22.95,22.98,22.94,22.97,1106520.0,19.5007,19.5262,19.4922,19.5177,1106520.0
2016-05-19 11:00:00,22.97,22.99,22.96,22.97,1423236.0,19.5177,19.5347,19.5092,19.5177,1423236.0
2016-05-19 11:05:00,22.97,23.01,22.95,23.0,1590075.0,19.5177,19.5517,19.5007,19.5432,1590075.0
2016-05-19 11:10:00,23.0,23.04,23.0,23.01,1552953.0,19.5432,19.5772,19.5432,19.5517,1552953.0
2016-05-19 11:15:00,23.01,23.06,23.0,23.02,1196058.0,19.5517,19.5942,19.5432,19.5602,1196058.0
2016-05-19 11:20:00,23.02,23.03,22.98,22.99,1057551.0,19.5602,19.5687,19.5262,19.5347,1057551.0
2016-05-19 11:25:00,22.99,22.99,22.96,22.97,964638.0,19.5347,19.5347,19.5092,19.5177,964638.0
2016-05-19 11:30:00,22.98,23.02,22.96,22.99,941580.0,19.5262,19.5602,19.5092,19.5347,941580.0
2016-05-19 11:35:00,22.99,23.01,22.95,22.98,797718.0,19.5347,19.5517,19.5007,19.5262,797718.0
2016-05-19 11:40:00,22.98,22.98,22.95,22.98,1773966.0,19.5262,19.5262,19.5007,19.5262,1773966.0
2016-05-19 11:45:00,22.97,22.98,22.89,22.91,1135044.0,19.5177,19.5262,19.4497,19.4667,1135044.0
2016-05-19 11:50:00,22.91,22.94,22.89,22.92,1186524.0,19.4667,19.4922,19.4497,19.4752,1186524.0
2016-05-19 11:55:00,22.92,22.92,22.88,22.9,1292124.0,19.4752,19.4752,19.4413,19.4582,1292124.0
2016-05-19 12:00:00,22.9,22.94,22.88,22.9,755097.0,19.4582,19.4922,19.4413,19.4582,755097.0
2016-05-19 12:05:00,22.9,22.92,22.88,22.91,565236.0,19.4582,19.4752,19.4413,19.4667,565236.0
2016-05-19 12:10:00,22.91,22.96,22.9,22.95,565263.0,19.4667,19.5092,19.4582,19.5007,565263.0
2016-05-19 12:15:00,22.96,22.98,22.95,22.98,618036.0,19.5092,19.5262,19.5007,19.5262,618036.0
2016-05-19 12:20:00,22.98,22.99,22.93,22.96,755184.0,19.5262,19.5347,19.4837,19.5092,755184.0
2016-05-19 12:25:00,22.96,22.97,22.93,22.93,383166.0,19.5092,19.5177,19.4837,19.4837,383166.0
2016-05-19 12:30:00,22.93,22.93,22.88,22.89,974388.0,19.4837,19.4837,19.4413,19.4497,974388.0
2016-05-19 12:35:00,22.89,22.92,22.88,22.91,670518.0,19.4497,19.4752,19.4413,19.4667,670518.0
2016-05-19 12:40:00,22.91,22.93,22.91,22.92,514110.0,19.4667,19.4837,19.4667,19.4752,514110.0
2016-05-19 12:45:00,22.92,22.93,22.88,22.9,702345.0,19.4752,19.4837,19.4413,19.4582,702345.0
2016-05-19 12:50:00,22.9,22.9,22.88,22.88,605547.0,19.4582,19.4582,19.4413,19.4413,605547.0
2016-05-19 12:55:00,22.88,22.9,22.88,22.89,421905.0,19.4413,19.4582,19.4413,19.4497,421905.0
2016-05-19 13:00:00,22.89,22.91,22.88,22.9,710022.0,19.4497,19.4667,19.4413,19.4582,710022.0
2016-05-19 13:05:00,22.91,22.96,22.9,22.96,471483.0,19.4667,19.5092,19.4582,19.5092,471483.0
2016-05-19 13:10:00,22.96,22.98,22.94,22.94,474474.0,19.5092,19.5262,19.4922,19.4922,474474.0
2016-05-19 13:15:00,22.94,22.96,22.93,22.94,421785.0,19.4922,19.5092,19.4837,19.4922,421785.0
2016-05-19 13:20:00,22.94,22.95,22.93,22.95,438993.0,19.4922,19.5007,19.4837,19.5007,438993.0
2016-05-19 13:25:00,22.95,22.96,22.93,22.94,594411.0,19.5007,19.5092,19.4837,19.4922,594411.0
2016-05-19 13:30:00,22.94,22.95,22.93,22.94,732585.0,19.4922,19.5007,19.4837,19.4922,732585.0
2016-05-19 13:35:00,22.94,22.96,22.91,22.92,460188.0,19.4922,19.5092,19.4667,19.4752,460188.0
2016-05-19 13:40:00,22.92,22.96,22.91,22.93,525918.0,19.4752,19.5092,19.4667,19.4837,525918.0
2016-05-19 13:45:00,22.93,22.94,22.9,22.91,451278.0,19.4837,19.4922,19.4582,19.4667,451278.0
2016-05-19 13:50:00,22.91,22.95,22.9,22.93,448077.0,19.4667,19.5007,19.4582,19.4837,448077.0
2016-05-19 13:55:00,22.93,22.94,22.92,22.92,511767.0,19.4837,19.4922,19.4752,19.4752,511767.0
2016-05-19 14:00:00,22.92,22.94,22.91,22.92,452499.0,19.4752,19.4922,19.4667,19.4752,452499.0
2016-05-19 14:05:00,22.92,22.94,22.91,22.94,472218.0,19.4752,19.4922,19.4667,19.4922,472218.0
2016-05-19 14:10:00,22.94,22.94,22.92,22.93,435378.0,19.4922,19.4922,19.4752,19.4837,435378.0
2016-05-19 14:15:00,22.93,22.95,22.92,22.94,760008.0,19.4837,19.5007,19.4752,19.4922,760008.0
2016-05-19 14:20:00,22.94,22.94,22.92,22.93,333945.0,19.4922,19.4922,19.4752,19.4837,333945.0
2016-05-19 14:25:00,22.94,22.96,22.92,22.95,511365.0,19.4922,19.5092,19.4752,19.5007,511365.0
2016-05-19 14:30:00,22.95,22.97,22.95,22.96,439389.0,19.5007,19.5177,19.5007,19.5092,439389.0
2016-05-19 14:35:00,22.96,22.98,22.95,22.97,493833.0,19.5092,19.5262,19.5007,19.5177,493833.0
2016-05-19 14:40:00,22.97,22.98,22.95,22.98,472530.0,19.5177,19.5262,19.5007,19.5262,472530.0
2016-05-19 14:45:00,22.98,22.99,22.95,22.97,686217.0,19.5262,19.5347,19.5007,19.5177,686217.0
2016-05-19 14:50:00,22.96,22.97,22.95,22.96,576003.0,19.5092,19.5177,19.5007,19.5092,576003.0
2016-05-19 14:55:00,22.96,22.99,22.95,22.97,643794.0,19.5092,19.5347,19.5007,19.5177,643794.0
2016-05-19 15:00:00,22.97,22.99,22.97,22.98,650121.0,19.5177,19.5347,19.5177,19.5262,650121.0
2016-05-19 15:05:00,22.98,23.02,22.98,23.0,1237344.0,19.5262,19.5602,19.5262,19.5432,1237344.0
2016-05-19 15:10:00,23.0,23.01,22.99,23.01,599241.0,19.5432,19.5517,19.5347,19.5517,599241.0
2016-05-19 15:15:00,23.0,23.01,22.98,23.0,603483.0,19.5432,19.5517,19.5262,19.5432,603483.0
2016-05-19 15:20:00,23.0,23.01,22.98,22.99,818139.0,19.5432,19.5517,19.5262,19.5347,818139.0
2016-05-19 15:25:00,22.99,23.08,22.99,23.07,1913949.0,19.5347,19.6112,19.5347,19.6027,1913949.0
2016-05-19 15:30:00,23.07,23.07,23.01,23.02,1106046.0,19.6027,19.6027,19.5517,19.5602,1106046.0
2016-05-19 15:35:00,23.02,23.02,23.0,23.02,1455867.0,19.5602,19.5602,19.5432,19.5602,1455867.0
2016-05-19 15:40:00,23.02,23.04,23.02,23.03,1320156.0,19.5602,19.5772,19.5602,19.5687,1320156.0
2016-05-19 15:45:00,23.03,23.06,23.01,23.06,1657167.0,19.5687,19.5942,19.5517,19.5942,1657167.0
2016-05-19 15:50:00,23.06,23.07,23.05,23.07,1775565.0,19.5942,19.6027,19.5857,19.6027,1775565.0
2016-05-19 15:55:00,23.07,23.11,23.02,23.07,3544659.0,19.6027,19.6367,19.5602,19.6027,3544659.0
2016-05-20 09:30:00,23.11,23.22,23.08,23.16,3672225.0,19.6367,19.7302,19.6112,19.6792,3672225.0
2016-05-20 09:35:00,23.16,23.16,23.02,23.08,1431393.0,19.6792,19.6792,19.5602,19.6112,1431393.0
2016-05-20 09:40:00,23.08,23.08,22.95,22.99,1210248.0,19.6112,19.6112,19.5007,19.5347,1210248.0
2016-05-20 09:45:00,22.99,23.2,22.96,23.2,1585176.0,19.5347,19.7132,19.5092,19.7132,1585176.0
2016-05-20 09:50:00,23.2,23.25,23.16,23.2,1246032.0,19.7132,19.7556,19.6792,19.7132,1246032.0
2016-05-20 09:55:00,23.2,23.23,23.17,23.23,797187.0,19.7132,19.7386,19.6877,19.7386,797187.0
2016-05-20 10:00:00,23.23,23.25,23.2,23.25,882558.0,19.7386,19.7556,19.7132,19.7556,882558.0
2016-05-20 10:05:00,23.25,23.28,23.21,23.21,968568.0,19.7556,19.7811,19.7217,19.7217,968568.0
2016-05-20 10:10:00,23.21,23.26,23.21,23.26,749865.0,19.7217,19.7641,19.7217,19.7641,749865.0
2016-05-20 10:15:00,23.26,23.27,23.23,23.26,672960.0,19.7641,19.7726,19.7386,19.7641,672960.0
2016-05-20 10:20:00,23.26,23.29,23.23,23.29,546993.0,19.7641,19.7896,19.7386,19.7896,546993.0
2016-05-20 10:25:00,23.29,23.3,23.27,23.3,578799.0,19.7896,19.7981,19.7726,19.7981,578799.0
2016-05-20 10:30:00,23.29,23.3,23.23,23.24,643452.0,19.7896,19.7981,19.7386,19.7471,643452.0
2016-05-20 10:35:00,23.24,23.26,23.22,23.25,341301.0,19.7471,19.7641,19.7302,19.7556,341301.0
2016-05-20 10:40:00,23.25,23.26,23.23,23.23,583440.0,19.7556,19.7641,19.7386,19.7386,583440.0
2016-05-20 10:45:00,23.23,23.25,23.2,23.25,544704.0,19.7386,19.7556,19.7132,19.7556,544704.0
2016-05-20 10:50:00,23.24,23.25,23.22,23.23,279843.0,19.7471,19.7556,19.7302,19.7386,279843.0
2016-05-20 10:55:00,23.23,23.27,23.23,23.27,367893.0,19.7386,19.7726,19.7386,19.7726,367893.0
2016-05-20 11:00:00,23.26,23.27,23.2,23.21,440844.0,19.7641,19.7726,19.7132,19.7217,440844.0
2016-05-20 11:05:00,23.21,23.27,23.2,23.24,529506.0,19.7217,19.7726,19.7132,19.7471,529506.0
2016-05-20 11:10:00,23.24,23.28,23.23,23.28,407610.0,19.7471,19.7811,19.7386,19.7811,407610.0
2016-05-20 11:15:00,23.28,23.29,23.24,23.28,335190.0,19.7811,19.7896,19.7471,19.7811,335190.0
2016-05-20 11:20:00,23.28,23.3,23.28,23.29,373941.0,19.7811,19.7981,19.7811,19.7896,373941.0
2016-05-20 11:25:00,23.3,23.3,23.27,23.29,409131.0,19.7981,19.7981,19.7726,19.7896,409131.0
2016-05-20 11:30:00,23.3,23.3,23.24,23.25,451200.0,19.7981,19.7981,19.7471,19.7556,451200.0
2016-05-20 11:35:00,23.25,23.27,23.23,23.27,482064.0,19.7556,19.7726,19.7386,19.7726,482064.0
2016-05-20 11:40:00,23.27,23.29,23.26,23.28,483507.0,19.7726,19.7896,19.7641,19.7811,483507.0
2016-05-20 11:45:00,23.28,23.29,23.25,23.29,312615.0,19.7811,19.7896,19.7556,19.7896,312615.0
2016-05-20 11:50:00,23.29,23.29,23.24,23.26,444402.0,19.7896,19.7896,19.7471,19.7641,444402.0
2016-05-20 11:55:00,23.26,23.29,23.25,23.28,284499.0,19.7641,19.7896,19.7556,19.7811,284499.0
2016-05-20 12:00:00,23.28,23.29,23.26,23.28,358458.0,19.7811,19.7896,19.7641,19.7811,358458.0
2016-05-20 12:05:00,23.28,23.3,23.28,23.29,261888.0,19.7811,19.7981,19.7811,19.7896,261888.0
2016-05-20 12:10:00,23.29,23.3,23.29,23.29,271734.0,19.7896,19.7981,19.7896,19.7896,271734.0
2016-05-20 12:15:00,23.29,23.3,23.29,23.3,209367.0,19.7896,19.7981,19.7896,19.7981,209367.0
2016-05-20 12:20:00,23.3,23.33,23.3,23.33,489297.0,19.7981,19.8236,19.7981,19.8236,489297.0
2016-05-20 12:25:00,23.33,23.33,23.32,23.33,514758.0,19.8236,19.8236,19.8151,19.8236,514758.0
2016-05-20 12:30:00,23.33,23.33,23.32,23.33,343839.0,19.8236,19.8236,19.8151,19.8236,343839.0
2016-05-20 12:35:00,23.33,23.36,23.33,23.33,1451640.0,19.8236,19.8491,19.8236,19.8236,1451640.0
2016-05-20 12:40:00,23.34,23.35,23.33,23.33,334905.0,19.8321,19.8406,19.8236,19.8236,334905.0
2016-05-20 12:45:00,23.33,23.35,23.33,23.35,276372.0,19.8236,19.8406,19.8236,19.8406,276372.0
2016-05-20 12:50:00,23.35,23.35,23.33,23.35,235245.0,19.8406,19.8406,19.8236,19.8406,235245.0
2016-05-20 12:55:00,23.35,23.35,23.34,23.34,209421.0,19.8406,19.8406,19.8321,19.8321,209421.0
2016-05-20 13:00:00,23.34,23.35,23.31,23.34,505257.0,19.8321,19.8406,19.8066,19.8321,505257.0
2016-05-20 13:05:00,23.34,23.34,23.32,23.33,557205.0,19.8321,19.8321,19.8151,19.8236,557205.0
2016-05-20 13:10:00,23.33,23.34,23.32,23.34,300672.0,19.8236,19.8321,19.8151,19.8321,300672.0
2016-05-20 13:15:00,23.34,23.35,23.33,23.34,270909.0,19.8321,19.8406,19.8236,19.8321,270909.0
2016-05-20 13:20:00,23.34,23.36,23.34,23.34,330006.0,19.8321,19.8491,19.8321,19.8321,330006.0
2016-05-20 13:25:00,23.34,23.35,23.32,23.34,645351.0,19.8321,19.8406,19.8151,19.8321,645351.0
2016-05-20 13:30:00,23.34,23.35,23.29,23.32,419334.0,19.8321,19.8406,19.7896,19.8151,419334.0
2016-05-20 13:35:00,23.32,23.32,23.27,23.3,252783.0,19.8151,19.8151,19.7726,19.7981,252783.0
2016-05-20 13:40:00,23.29,23.34,23.28,23.33,305991.0,19.7896,19.8321,19.7811,19.8236,305991.0
2016-05-20 13:45:00,23.34,23.35,23.33,23.34,322215.0,19.8321,19.8406,19.8236,19.8321,322215.0
2016-05-20 13:50:00,23.34,23.35,23.33,23.34,326904.0,19.8321,19.8406,19.8236,19.8321,326904.0
2016-05-20 13:55:00,23.34,23.36,23.34,23.35,411342.0,19.8321,19.8491,19.8321,19.8406,411342.0
2016-05-20 14:00:00,23.35,23.36,23.34,23.35,617181.0,19.8406,19.8491,19.8321,19.8406,617181.0
2016-05-20 14:05:00,23.35,23.36,23.33,23.36,271548.0,19.8406,19.8491,19.8236,19.8491,271548.0
2016-05-20 14:10:00,23.36,23.38,23.35,23.35,382977.0,19.8491,19.8661,19.8406,19.8406,382977.0
2016-05-20 14:15:00,23.35,23.37,23.34,23.35,235521.0,19.8406,19.8576,19.8321,19.8406,235521.0
2016-05-20 14:20:00,23.34,23.37,23.34,23.35,421941.0,19.8321,19.8576,19.8321,19.8406,421941.0
2016-05-20 14:25:00,23.35,23.37,23.35,23.37,213744.0,19.8406,19.8576,19.8406,19.8576,213744.0
2016-05-20 14:30:00,23.37,23.38,23.36,23.36,355239.0,19.8576,19.8661,19.8491,19.8491,355239.0
2016-05-20 14:35:00,23.36,23.37,23.34,23.36,435366.0,19.8491,19.8576,19.8321,19.8491,435366.0
2016-05-20 14:40:00,23.35,23.37,23.34,23.36,292809.0,19.8406,19.8576,19.8321,19.8491,292809.0
2016-05-20 14:45:00,23.36,23.36,23.34,23.34,350292.0,19.8491,19.8491,19.8321,19.8321,350292.0
2016-05-20 14:50:00,23.34,23.35,23.32,23.33,326430.0,19.8321,19.8406,19.8151,19.8236,326430.0
2016-05-20 14:55:00,23.33,23.33,23.31,23.33,339540.0,19.8236,19.8236,19.8066,19.8236,339540.0
2016-05-20 15:00:00,23.33,23.34,23.31,23.31,504144.0,19.8236,19.8321,19.8066,19.8066,504144.0
2016-05-20 15:05:00,23.31,23.32,23.29,23.31,471135.0,19.8066,19.8151,19.7896,19.8066,471135.0
2016-05-20 15:10:00,23.31,23.33,23.29,23.32,495087.0,19.8066,19.8236,19.7896,19.8151,495087.0
2016-05-20 15:15:00,23.32,23.34,23.31,23.34,421341.0,19.8151,19.8321,19.8066,19.8321,421341.0
2016-05-20 15:20:00,23.34,23.34,23.32,23.33,408039.0,19.8321,19.8321,19.8151,19.8236,408039.0
2016-05-20 15:25:00,23.33,23.34,23.32,23.34,324147.0,19.8236,19.8321,19.8151,19.8321,324147.0
2016-05-20 15:30:00,23.34,23.34,23.32,23.33,494130.0,19.8321,19.8321,19.8151,19.8236,494130.0
2016-05-20 15:35:00,23.33,23.33,23.3,23.31,732369.0,19.8236,19.8236,19.7981,19.8066,732369.0
2016-05-20 15:40:00,23.31,23.32,23.3,23.31,503763.0,19.8066,19.8151,19.7981,19.8066,503763.0
2016-05-20 15:45:00,23.31,23.34,23.31,23.34,837849.0,19.8066,19.8321,19.8066,19.8321,837849.0
2016-05-20 15:50:00,23.34,23.34,23.33,23.34,784377.0,19.8321,19.8321,19.8236,19.8321,784377.0
2016-05-20 15:55:00,23.34,23.34,23.28,23.29,2589900.0,19.8321,19.8321,19.7811,19.7896,2589900.0
2016-05-23 09:30:00,23.2,23.33,23.19,23.31,1181916.0,19.7132,19.8236,19.7047,19.8066,1181916.0
2016-05-23 09:35:00,23.31,23.35,23.29,23.32,612042.0,19.8066,19.8406,19.7896,19.8151,612042.0
2016-05-23 09:40:00,23.32,23.35,23.31,23.33,627375.0,19.8151,19.8406,19.8066,19.8236,627375.0
2016-05-23 09:45:00,23.34,23.35,23.32,23.33,317214.0,19.8321,19.8406,19.8151,19.8236,317214.0
2016-05-23 09:50:00,23.33,23.33,23.27,23.28,638157.0,19.8236,19.8236,19.7726,19.7811,638157.0
2016-05-23 09:55:00,23.28,23.3,23.24,23.3,834513.0,19.7811,19.7981,19.7471,19.7981,834513.0
2016-05-23 10:00:00,23.3,23.31,23.28,23.3,552786.0,19.7981,19.8066,19.7811,19.7981,552786.0
2016-05-23 10:05:00,23.31,23.33,23.3,23.31,479616.0,19.8066,19.8236,19.7981,19.8066,479616.0
2016-05-23 10:10:00,23.32,23.33,23.31,23.32,483360.0,19.8151,19.8236,19.8066,19.8151,483360.0
2016-05-23 10:15:00,23.32,23.32,23.3,23.32,302583.0,19.8151,19.8151,19.7981,19.8151,302583.0
2016-05-23 10:20:00,23.32,23.33,23.32,23.32,256671.0,19.8151,19.8236,19.8151,19.8151,256671.0
2016-05-23 10:25:00,23.33,23.34,23.3,23.31,426669.0,19.8236,19.8321,19.7981,19.8066,426669.0
2016-05-23 10:30:00,23.31,23.31,23.27,23.3,290748.0,19.8066,19.8066,19.7726,19.7981,290748.0
2016-05-23 10:35:00,23.3,23.3,23.28,23.29,229872.0,19.7981,19.7981,19.7811,19.7896,229872.0
2016-05-23 10:40:00,23.29,23.3,23.27,23.28,339789.0,19.7896,19.7981,19.7726,19.7811,339789.0
2016-05-23 10:45:00,23.28,23.29,23.27,23.29,216843.0,19.7811,19.7896,19.7726,19.7896,216843.0
2016-05-23 10:50:00,23.29,23.32,23.29,23.32,223086.0,19.7896,19.8151,19.7896,19.8151,223086.0
2016-05-23 10:55:00,23.31,23.32,23.29,23.3,235329.0,19.8066,19.8151,19.7896,19.7981,235329.0
2016-05-23 11:00:00,23.29,23.3,23.28,23.28,243420.0,19.7896,19.7981,19.7811,19.7811,243420.0
2016-05-23 11:05:00,23.28,23.3,23.28,23.3,212232.0,19.7811,19.7981,19.7811,19.7981,212232.0
2016-05-23 11:10:00,23.3,23.31,23.29,23.3,163512.0,19.7981,19.8066,19.7896,19.7981,163512.0
2016-05-23 11:15:00,23.3,23.3,23.28,23.3,108216.0,19.7981,19.7981,19.7811,19.7981,108216.0
2016-05-23 11:20:00,23.3,23.31,23.29,23.29,182016.0,19.7981,19.8066,19.7896,19.7896,182016.0
2016-05-23 11:25:00,23.29,23.31,23.29,23.31,208845.0,19.7896,19.8066,19.7896,19.8066,208845.0
2016-05-23 11:30:00,23.31,23.31,23.28,23.29,135249.0,19.8066,19.8066,19.7811,19.7896,135249.0
2016-05-23 11:35:00,23.28,23.3,23.27,23.3,192594.0,19.7811,19.7981,19.7726,19.7981,192594.0
2016-05-23 11:40:00,23.3,23.31,23.29,23.29,183105.0,19.7981,19.8066,19.7896,19.7896,183105.0
2016-05-23 11:45:00,23.29,23.29,23.28,23.29,115662.0,19.7896,19.7896,19.7811,19.7896,115662.0
2016-05-23 11:50:00,23.29,23.29,23.26,23.27,267858.0,19.7896,19.7896,19.7641,19.7726,267858.0
2016-05-23 11:55:00,23.26,23.26,23.26,23.26,175911.0,19.7641,19.7641,19.7641,19.7641,175911.0
2016-05-23 12:00:00,23.26,23.26,23.25,23.25,314628.0,19.7641,19.7641,19.7556,19.7556,314628.0
2016-05-23 12:05:00,23.25,23.26,23.24,23.25,413127.0,19.7556,19.7641,19.7471,19.7556,413127.0
2016-05-23 12:10:00,23.25,23.28,23.25,23.27,188352.0,19.7556,19.7811,19.7556,19.7726,188352.0
2016-05-23 12:15:00,23.27,23.27,23.25,23.25,220992.0,19.7726,19.7726,19.7556,19.7556,220992.0
2016-05-23 12:20:00,23.25,23.26,23.24,23.24,224997.0,19.7556,19.7641,19.7471,19.7471,224997.0
2016-05-23 12:25:00,23.24,23.25,23.23,23.24,151293.0,19.7471,19.7556,19.7386,19.7471,151293.0
2016-05-23 12:30:00,23.24,23.25,23.23,23.23,141156.0,19.7471,19.7556,19.7386,19.7386,141156.0
2016-05-23 12:35:00,23.23,23.24,23.23,23.24,94998.0,19.7386,19.7471,19.7386,19.7471,94998.0
2016-05-23 12:40:00,23.23,23.24,23.22,23.23,139266.0,19.7386,19.7471,19.7302,19.7386,139266.0
2016-05-23 12:45:00,23.24,23.24,23.19,23.19,193281.0,19.7471,19.7471,19.7047,19.7047,193281.0
2016-05-23 12:50:00,23.19,23.21,23.18,23.2,601377.0,19.7047,19.7217,19.6962,19.7132,601377.0
2016-05-23 12:55:00,23.2,23.2,23.18,23.19,257964.0,19.7132,19.7132,19.6962,19.7047,257964.0
2016-05-23 13:00:00,23.19,23.21,23.18,23.19,289695.0,19.7047,19.7217,19.6962,19.7047,289695.0
2016-05-23 13:05:00,23.19,23.2,23.19,23.19,98712.0,19.7047,19.7132,19.7047,19.7047,98712.0
2016-05-23 13:10:00,23.19,23.21,23.19,23.21,130842.0,19.7047,19.7217,19.7047,19.7217,130842.0
2016-05-23 13:15:00,23.22,23.22,23.2,23.2,151386.0,19.7302,19.7302,19.7132,19.7132,151386.0
2016-05-23 13:20:00,23.2,23.21,23.19,23.19,140124.0,19.7132,19.7217,19.7047,19.7047,140124.0
2016-05-23 13:25:00,23.19,23.2,23.19,23.2,104328.0,19.7047,19.7132,19.7047,19.7132,104328.0
2016-05-23 13:30:00,23.2,23.21,23.2,23.2,122877.0,19.7132,19.7217,19.7132,19.7132,122877.0
2016-05-23 13:35:00,23.2,23.21,23.2,23.21,189603.0,19.7132,19.7217,19.7132,19.7217,189603.0
2016-05-23 13:40:00,23.21,23.23,23.21,23.22,82350.0,19.7217,19.7386,19.7217,19.7302,82350.0
2016-05-23 13:45:00,23.22,23.23,23.21,23.22,110103.0,19.7302,19.7386,19.7217,19.7302,110103.0
2016-05-23 13:50:00,23.22,23.23,23.22,23.23,97188.0,19.7302,19.7386,19.7302,19.7386,97188.0
2016-05-23 13:55:00,23.23,23.23,23.22,23.23,128364.0,19.7386,19.7386,19.7302,19.7386,128364.0
2016-05-23 14:00:00,23.23,23.24,23.23,23.24,113943.0,19.7386,19.7471,19.7386,19.7471,113943.0
2016-05-23 14:05:00,23.24,23.25,23.22,23.22,318921.0,19.7471,19.7556,19.7302,19.7302,318921.0
2016-05-23 14:10:00,23.22,23.23,23.22,23.23,80463.0,19.7302,19.7386,19.7302,19.7386,80463.0
2016-05-23 14:15:00,23.23,23.25,23.23,23.24,125655.0,19.7386,19.7556,19.7386,19.7471,125655.0
2016-05-23 14:20:00,23.24,23.24,23.23,23.23,136596.0,19.7471,19.7471,19.7386,19.7386,136596.0
2016-05-23 14:25:00,23.23,23.25,23.21,23.23,281397.0,19.7386,19.7556,19.7217,19.7386,281397.0
2016-05-23 14:30:00,23.22,23.24,23.22,23.23,107148.0,19.7302,19.7471,19.7302,19.7386,107148.0
2016-05-23 14:35:00,23.23,23.24,23.23,23.23,214101.0,19.7386,19.7471,19.7386,19.7386,214101.0
2016-05-23 14:40:00,23.23,23.24,23.23,23.24,154350.0,19.7386,19.7471,19.7386,19.7471,154350.0
2016-05-23 14:45:00,23.24,23.24,23.22,23.23,199584.0,19.7471,19.7471,19.7302,19.7386,199584.0
2016-05-23 14:50:00,23.23,23.24,23.22,23.24,163080.0,19.7386,19.7471,19.7302,19.7471,163080.0
2016-05-23 14:55:00,23.24,23.24,23.22,23.23,175314.0,19.7471,19.7471,19.7302,19.7386,175314.0
2016-05-23 15:00:00,23.23,23.24,23.22,23.23,157887.0,19.7386,19.7471,19.7302,19.7386,157887.0
2016-05-23 15:05:00,23.23,23.24,23.22,23.23,222660.0,19.7386,19.7471,19.7302,19.7386,222660.0
2016-05-23 15:10:00,23.23,23.23,23.22,23.22,216408.0,19.7386,19.7386,19.7302,19.7302,216408.0
2016-05-23 15:15:00,23.22,23.22,23.2,23.2,217323.0,19.7302,19.7302,19.7132,19.7132,217323.0
2016-05-23 15:20:00,23.2,23.2,23.17,23.18,486678.0,19.7132,19.7132,19.6877,19.6962,486678.0
2016-05-23 15:25:00,23.18,23.18,23.15,23.15,310641.0,19.6962,19.6962,19.6707,19.6707,310641.0
2016-05-23 15:30:00,23.15,23.19,23.15,23.19,465186.0,19.6707,19.7047,19.6707,19.7047,465186.0
2016-05-23 15:35:00,23.19,23.19,23.18,23.18,202941.0,19.7047,19.7047,19.6962,19.6962,202941.0
2016-05-23 15:40:00,23.18,23.18,23.16,23.17,443118.0,19.6962,19.6962,19.6792,19.6877,443118.0
2016-05-23 15:45:00,23.17,23.19,23.17,23.18,519186.0,19.6877,19.7047,19.6877,19.6962,519186.0
2016-05-23 15:50:00,23.18,23.19,23.18,23.18,498486.0,19.6962,19.7047,19.6962,19.6962,498486.0
2016-05-23 15:55:00,23.19,23.19,23.15,23.18,1809837.0,19.7047,19.7047,19.6707,19.6962,1809837.0
2016-05-24 09:30:00,23.22,23.27,23.18,23.24,1087029.0,19.7302,19.7726,19.6962,19.7471,1087029.0
2016-05-24 09:35:00,23.24,23.33,23.24,23.31,537126.0,19.7471,19.8236,19.7471,19.8066,537126.0
2016-05-24 09:40:00,23.31,23.36,23.29,23.32,944466.0,19.8066,19.8491,19.7896,19.8151,944466.0
2016-05-24 09:45:00,23.32,23.36,23.31,23.35,819048.0,19.8151,19.8491,19.8066,19.8406,819048.0
2016-05-24 09:50:00,23.35,23.36,23.32,23.33,516459.0,19.8406,19.8491,19.8151,19.8236,516459.0
2016-05-24 09:55:00,23.33,23.35,23.31,23.34,233655.0,19.8236,19.8406,19.8066,19.8321,233655.0
2016-05-24 10:00:00,23.34,23.35,23.31,23.35,330372.0,19.8321,19.8406,19.8066,19.8406,330372.0
2016-05-24 10:05:00,23.35,23.38,23.35,23.35,294573.0,19.8406,19.8661,19.8406,19.8406,294573.0
2016-05-24 10:10:00,23.35,23.36,23.32,23.35,250959.0,19.8406,19.8491,19.8151,19.8406,250959.0
2016-05-24 10:15:00,23.35,23.35,23.31,23.33,257445.0,19.8406,19.8406,19.8066,19.8236,257445.0
2016-05-24 10:20:00,23.33,23.36,23.32,23.35,208707.0,19.8236,19.8491,19.8151,19.8406,208707.0
2016-05-24 10:25:00,23.35,23.35,23.33,23.34,164118.0,19.8406,19.8406,19.8236,19.8321,164118.0
2016-05-24 10:30:00,23.34,23.35,23.32,23.33,345045.0,19.8321,19.8406,19.8151,19.8236,345045.0
2016-05-24 10:35:00,23.33,23.34,23.32,23.32,209133.0,19.8236,19.8321,19.8151,19.8151,209133.0
2016-05-24 10:40:00,23.32,23.32,23.29,23.3,174081.0,19.8151,19.8151,19.7896,19.7981,174081.0
2016-05-24 10:45:00,23.3,23.33,23.29,23.31,293088.0,19.7981,19.8236,19.7896,19.8066,293088.0
2016-05-24 10:50:00,23.3,23.33,23.3,23.31,143727.0,19.7981,19.8236,19.7981,19.8066,143727.0
2016-05-24 10:55:00,23.31,23.32,23.29,23.3,268563.0,19.8066,19.8151,19.7896,19.7981,268563.0
2016-05-24 11:00:00,23.3,23.32,23.3,23.32,469938.0,19.7981,19.8151,19.7981,19.8151,469938.0
2016-05-24 11:05:00,23.31,23.34,23.31,23.33,222825.0,19.8066,19.8321,19.8066,19.8236,222825.0
2016-05-24 11:10:00,23.33,23.34,23.33,23.33,154905.0,19.8236,19.8321,19.8236,19.8236,154905.0
2016-05-24 11:15:00,23.33,23.34,23.32,23.34,257808.0,19.8236,19.8321,19.8151,19.8321,257808.0
2016-05-24 11:20:00,23.34,23.36,23.33,23.35,184038.0,19.8321,19.8491,19.8236,19.8406,184038.0
2016-05-24 11:25:00,23.35,23.37,23.35,23.36,410298.0,19.8406,19.8576,19.8406,19.8491,410298.0
2016-05-24 11:30:00,23.36,23.39,23.36,23.39,308283.0,19.8491,19.8746,19.8491,19.8746,308283.0
2016-05-24 11:35:00,23.39,23.4,23.38,23.38,155850.0,19.8746,19.8831,19.8661,19.8661,155850.0
2016-05-24 11:40:00,23.39,23.39,23.37,23.38,197445.0,19.8746,19.8746,19.8576,19.8661,197445.0
2016-05-24 11:45:00,23.38,23.39,23.38,23.39,134040.0,19.8661,19.8746,19.8661,19.8746,134040.0
2016-05-24 11:50:00,23.38,23.39,23.37,23.39,120480.0,19.8661,19.8746,19.8576,19.8746,120480.0
2016-05-24 11:55:00,23.39,23.41,23.39,23.41,345009.0,19.8746,19.8916,19.8746,19.8916,345009.0
2016-05-24 12:00:00,23.41,23.42,23.4,23.41,255576.0,19.8916,19.9001,19.8831,19.8916,255576.0
2016-05-24 12:05:00,23.41,23.43,23.41,23.42,201411.0,19.8916,19.9086,19.8916,19.9001,201411.0
2016-05-24 12:10:00,23.42,23.42,23.4,23.41,116574.0,19.9001,19.9001,19.8831,19.8916,116574.0
2016-05-24 12:15:00,23.41,23.42,23.41,23.42,205932.0,19.8916,19.9001,19.8916,19.9001,205932.0
2016-05-24 12:20:00,23.42,23.43,23.42,23.43,148290.0,19.9001,19.9086,19.9001,19.9086,148290.0
2016-05-24 12:25:00,23.43,23.44,23.42,23.43,303048.0,19.9086,19.9171,19.9001,19.9086,303048.0
2016-05-24 12:30:00,23.42,23.44,23.42,23.44,260589.0,19.9001,19.9171,19.9001,19.9171,260589.0
2016-05-24 12:35:00,23.43,23.44,23.4,23.41,222156.0,19.9086,19.9171,19.8831,19.8916,222156.0
2016-05-24 12:40:00,23.41,23.44,23.4,23.42,232575.0,19.8916,19.9171,19.8831,19.9001,232575.0
2016-05-24 12:45:00,23.42,23.43,23.42,23.42,72192.0,19.9001,19.9086,19.9001,19.9001,72192.0
2016-05-24 12:50:00,23.42,23.45,23.42,23.43,158847.0,19.9001,19.9256,19.9001,19.9086,158847.0
2016-05-24 12:55:00,23.42,23.44,23.42,23.44,148833.0,19.9001,19.9171,19.9001,19.9171,148833.0
2016-05-24 13:00:00,23.44,23.45,23.42,23.43,151806.0,19.9171,19.9256,19.9001,19.9086,151806.0
2016-05-24 13:05:00,23.43,23.44,23.43,23.43,170589.0,19.9086,19.9171,19.9086,19.9086,170589.0
2016-05-24 13:10:00,23.43,23.45,23.43,23.44,209331.0,19.9086,19.9256,19.9086,19.9171,209331.0
2016-05-24 13:15:00,23.45,23.45,23.44,23.45,292062.0,19.9256,19.9256,19.9171,19.9256,292062.0
2016-05-24 13:20:00,23.44,23.45,23.41,23.42,143979.0,19.9171,19.9256,19.8916,19.9001,143979.0
2016-05-24 13:25:00,23.42,23.42,23.4,23.41,103623.0,19.9001,19.9001,19.8831,19.8916,103623.0
2016-05-24 13:30:00,23.41,23.43,23.41,23.41,114864.0,19.8916,19.9086,19.8916,19.8916,114864.0
2016-05-24 13:35:00,23.41,23.42,23.4,23.41,118113.0,19.8916,19.9001,19.8831,19.8916,118113.0
2016-05-24 13:40:00,23.41,23.43,23.4,23.43,388227.0,19.8916,19.9086,19.8831,19.9086,388227.0
2016-05-24 13:45:00,23.43,23.44,23.43,23.44,223458.0,19.9086,19.9171,19.9086,19.9171,223458.0
2016-05-24 13:50:00,23.44,23.45,23.43,23.43,99441.0,19.9171,19.9256,19.9086,19.9086,99441.0
2016-05-24 13:55:00,23.43,23.44,23.42,23.42,490374.0,19.9086,19.9171,19.9001,19.9001,490374.0
2016-05-24 14:00:00,23.42,23.43,23.41,23.41,161379.0,19.9001,19.9086,19.8916,19.8916,161379.0
2016-05-24 14:05:00,23.41,23.42,23.41,23.42,232029.0,19.8916,19.9001,19.8916,19.9001,232029.0
2016-05-24 14:10:00,23.42,23.44,23.42,23.44,182769.0,19.9001,19.9171,19.9001,19.9171,182769.0
2016-05-24 14:15:00,23.44,23.45,23.42,23.43,135279.0,19.9171,19.9256,19.9001,19.9086,135279.0
2016-05-24 14:20:00,23.43,23.43,23.42,23.42,220530.0,19.9086,19.9086,19.9001,19.9001,220530.0
2016-05-24 14:25:00,23.42,23.42,23.42,23.42,58989.0,19.9001,19.9001,19.9001,19.9001,58989.0
2016-05-24 14:30:00,23.42,23.43,23.42,23.43,303807.0,19.9001,19.9086,19.9001,19.9086,303807.0
2016-05-24 14:35:00,23.43,23.43,23.41,23.42,291903.0,19.9086,19.9086,19.8916,19.9001,291903.0
2016-05-24 14:40:00,23.42,23.43,23.41,23.42,194274.0,19.9001,19.9086,19.8916,19.9001,194274.0
2016-05-24 14:45:00,23.42,23.43,23.41,23.43,287694.0,19.9001,19.9086,19.8916,19.9086,287694.0
2016-05-24 14:50:00,23.43,23.44,23.42,23.43,154671.0,19.9086,19.9171,19.9001,19.9086,154671.0
2016-05-24 14:55:00,23.43,23.44,23.43,23.43,272418.0,19.9086,19.9171,19.9086,19.9086,272418.0
2016-05-24 15:00:00,23.43,23.44,23.42,23.43,322533.0,19.9086,19.9171,19.9001,19.9086,322533.0
2016-05-24 15:05:00,23.43,23.44,23.42,23.44,298101.0,19.9086,19.9171,19.9001,19.9171,298101.0
2016-05-24 15:10:00,23.43,23.45,23.43,23.44,207276.0,19.9086,19.9256,19.9086,19.9171,207276.0
2016-05-24 15:15:00,23.44,23.47,23.44,23.47,456501.0,19.9171,19.9426,19.9171,19.9426,456501.0
2016-05-24 15:20:00,23.47,23.47,23.43,23.46,529041.0,19.9426,19.9426,19.9086,19.9341,529041.0
2016-05-24 15:25:00,23.46,23.47,23.45,23.45,394092.0,19.9341,19.9426,19.9256,19.9256,394092.0
2016-05-24 15:30:00,23.45,23.46,23.44,23.44,310695.0,19.9256,19.9341,19.9171,19.9171,310695.0
2016-05-24 15:35:00,23.44,23.45,23.42,23.42,608973.0,19.9171,19.9256,19.9001,19.9001,608973.0
2016-05-24 15:40:00,23.42,23.43,23.42,23.43,466023.0,19.9001,19.9086,19.9001,19.9086,466023.0
2016-05-24 15:45:00,23.43,23.44,23.42,23.42,430221.0,19.9086,19.9171,19.9001,19.9001,430221.0
2016-05-24 15:50:00,23.42,23.43,23.41,23.42,400044.0,19.9001,19.9086,19.8916,19.9001,400044.0
2016-05-24 15:55:00,23.42,23.42,23.4,23.41,923232.0,19.9001,19.9001,19.8831,19.8916,923232.0
2016-05-25 09:30:00,23.42,23.5,23.41,23.47,515097.0,19.9001,19.9681,19.8916,19.9426,515097.0
2016-05-25 09:35:00,23.48,23.49,23.41,23.45,249924.0,19.9511,19.9596,19.8916,19.9256,249924.0
2016-05-25 09:40:00,23.45,23.49,23.44,23.48,198456.0,19.9256,19.9596,19.9171,19.9511,198456.0
2016-05-25 09:45:00,23.49,23.5,23.46,23.46,194958.0,19.9596,19.9681,19.9341,19.9341,194958.0
2016-05-25 09:50:00,23.46,23.5,23.46,23.49,379542.0,19.9341,19.9681,19.9341,19.9596,379542.0
2016-05-25 09:55:00,23.49,23.51,23.47,23.49,259134.0,19.9596,19.9766,19.9426,19.9596,259134.0
2016-05-25 10:00:00,23.49,23.52,23.49,23.5,377799.0,19.9596,19.9851,19.9596,19.9681,377799.0
2016-05-25 10:05:00,23.51,23.53,23.49,23.51,248283.0,19.9766,19.9936,19.9596,19.9766,248283.0
2016-05-25 10:10:00,23.51,23.53,23.5,23.5,160281.0,19.9766,19.9936,19.9681,19.9681,160281.0
2016-05-25 10:15:00,23.5,23.51,23.47,23.51,213330.0,19.9681,19.9766,19.9426,19.9766,213330.0
2016-05-25 10:20:00,23.5,23.53,23.49,23.53,379803.0,19.9681,19.9936,19.9596,19.9936,379803.0
2016-05-25 10:25:00,23.53,23.53,23.5,23.51,235002.0,19.9936,19.9936,19.9681,19.9766,235002.0
2016-05-25 10:30:00,23.51,23.53,23.49,23.49,196155.0,19.9766,19.9936,19.9596,19.9596,196155.0
2016-05-25 10:35:00,23.49,23.53,23.49,23.52,248052.0,19.9596,19.9936,19.9596,19.9851,248052.0
2016-05-25 10:40:00,23.52,23.55,23.51,23.52,379314.0,19.9851,20.0106,19.9766,19.9851,379314.0
2016-05-25 10:45:00,23.52,23.56,23.52,23.56,218433.0,19.9851,20.0191,19.9851,20.0191,218433.0
2016-05-25 10:50:00,23.56,23.6,23.56,23.59,280947.0,20.0191,20.053,20.0191,20.0445,280947.0
2016-05-25 10:55:00,23.59,23.62,23.59,23.61,263217.0,20.0445,20.07,20.0445,20.0615,263217.0
2016-05-25 11:00:00,23.61,23.62,23.59,23.61,193851.0,20.0615,20.07,20.0445,20.0615,193851.0
2016-05-25 11:05:00,23.61,23.61,23.57,23.58,201765.0,20.0615,20.0615,20.0275,20.036,201765.0
2016-05-25 11:10:00,23.57,23.59,23.56,23.56,169047.0,20.0275,20.0445,20.0191,20.0191,169047.0
2016-05-25 11:15:00,23.56,23.61,23.56,23.61,176034.0,20.0191,20.0615,20.0191,20.0615,176034.0
2016-05-25 11:20:00,23.61,23.62,23.6,23.62,204225.0,20.0615,20.07,20.053,20.07,204225.0
2016-05-25 11:25:00,23.62,23.62,23.6,23.61,189837.0,20.07,20.07,20.053,20.0615,189837.0
2016-05-25 11:30:00,23.61,23.62,23.6,23.61,97617.0,20.0615,20.07,20.053,20.0615,97617.0
2016-05-25 11:35:00,23.61,23.63,23.61,23.62,148953.0,20.0615,20.0785,20.0615,20.07,148953.0
2016-05-25 11:40:00,23.62,23.63,23.62,23.62,188187.0,20.07,20.0785,20.07,20.07,188187.0
2016-05-25 11:45:00,23.62,23.64,23.62,23.63,250170.0,20.07,20.087,20.07,20.0785,250170.0
2016-05-25 11:50:00,23.63,23.64,23.62,23.64,137583.0,20.0785,20.087,20.07,20.087,137583.0
2016-05-25 11:55:00,23.64,23.65,23.64,23.65,257742.0,20.087,20.0955,20.087,20.0955,257742.0
2016-05-25 12:00:00,23.65,23.65,23.62,23.62,241440.0,20.0955,20.0955,20.07,20.07,241440.0
2016-05-25 12:05:00,23.62,23.62,23.61,23.61,118971.0,20.07,20.07,20.0615,20.0615,118971.0
2016-05-25 12:10:00,23.61,23.62,23.6,23.61,104781.0,20.0615,20.07,20.053,20.0615,104781.0
2016-05-25 12:15:00,23.61,23.62,23.6,23.61,123537.0,20.0615,20.07,20.053,20.0615,123537.0
2016-05-25 12:20:00,23.61,23.62,23.61,23.61,85077.0,20.0615,20.07,20.0615,20.0615,85077.0
2016-05-25 12:25:00,23.61,23.62,23.61,23.61,94239.0,20.0615,20.07,20.0615,20.0615,94239.0
2016-05-25 12:30:00,23.61,23.62,23.6,23.62,98154.0,20.0615,20.07,20.053,20.07,98154.0
2016-05-25 12:35:00,23.62,23.63,23.61,23.62,138687.0,20.07,20.0785,20.0615,20.07,138687.0
2016-05-25 12:40:00,23.63,23.63,23.61,23.62,116148.0,20.0785,20.0785,20.0615,20.07,116148.0
2016-05-25 12:45:00,23.62,23.63,23.62,23.62,102456.0,20.07,20.0785,20.07,20.07,102456.0
2016-05-25 12:50:00,23.63,23.64,23.62,23.64,216237.0,20.0785,20.087,20.07,20.087,216237.0
2016-05-25 12:55:00,23.64,23.65,23.63,23.65,245952.0,20.087,20.0955,20.0785,20.0955,245952.0
2016-05-25 13:00:00,23.65,23.66,23.64,23.66,190734.0,20.0955,20.104,20.087,20.104,190734.0
2016-05-25 13:05:00,23.66,23.67,23.64,23.66,254586.0,20.104,20.1125,20.087,20.104,254586.0
2016-05-25 13:10:00,23.66,23.66,23.65,23.65,185100.0,20.104,20.104,20.0955,20.0955,185100.0
2016-05-25 13:15:00,23.66,23.66,23.65,23.66,169326.0,20.104,20.104,20.0955,20.104,169326.0
2016-05-25 13:20:00,23.66,23.66,23.66,23.66,134124.0,20.104,20.104,20.104,20.104,134124.0
2016-05-25 13:25:00,23.66,23.66,23.65,23.66,152190.0,20.104,20.104,20.0955,20.104,152190.0
2016-05-25 13:30:00,23.66,23.66,23.65,23.66,211851.0,20.104,20.104,20.0955,20.104,211851.0
2016-05-25 13:35:00,23.66,23.66,23.65,23.65,176541.0,20.104,20.104,20.0955,20.0955,176541.0
2016-05-25 13:40:00,23.65,23.66,23.64,23.66,150882.0,20.0955,20.104,20.087,20.104,150882.0
2016-05-25 13:45:00,23.66,23.66,23.65,23.65,182964.0,20.104,20.104,20.0955,20.0955,182964.0
2016-05-25 13:50:00,23.65,23.66,23.65,23.66,107286.0,20.0955,20.104,20.0955,20.104,107286.0
2016-05-25 13:55:00,23.66,23.66,23.65,23.66,136344.0,20.104,20.104,20.0955,20.104,136344.0
2016-05-25 14:00:00,23.66,23.66,23.63,23.65,154296.0,20.104,20.104,20.0785,20.0955,154296.0
2016-05-25 14:05:00,23.64,23.65,23.62,23.63,427110.0,20.087,20.0955,20.07,20.0785,427110.0
2016-05-25 14:10:00,23.63,23.64,23.61,23.62,239088.0,20.0785,20.087,20.0615,20.07,239088.0
2016-05-25 14:15:00,23.62,23.65,23.62,23.65,95901.0,20.07,20.0955,20.07,20.0955,95901.0
2016-05-25 14:20:00,23.65,23.65,23.63,23.64,237012.0,20.0955,20.0955,20.0785,20.087,237012.0
2016-05-25 14:25:00,23.64,23.64,23.64,23.64,188433.0,20.087,20.087,20.087,20.087,188433.0
2016-05-25 14:30:00,23.64,23.65,23.64,23.65,191886.0,20.087,20.0955,20.087,20.0955,191886.0
2016-05-25 14:35:00,23.65,23.66,23.63,23.64,174885.0,20.0955,20.104,20.0785,20.087,174885.0
2016-05-25 14:40:00,23.64,23.65,23.63,23.64,113895.0,20.087,20.0955,20.0785,20.087,113895.0
2016-05-25 14:45:00,23.64,23.65,23.61,23.61,207483.0,20.087,20.0955,20.0615,20.0615,207483.0
2016-05-25 14:50:00,23.61,23.62,23.6,23.61,174084.0,20.0615,20.07,20.053,20.0615,174084.0
2016-05-25 14:55:00,23.61,23.62,23.6,23.61,182916.0,20.0615,20.07,20.053,20.0615,182916.0
2016-05-25 15:00:00,23.61,23.62,23.6,23.6,195843.0,20.0615,20.07,20.053,20.053,195843.0
2016-05-25 15:05:00,23.6,23.6,23.58,23.58,243567.0,20.053,20.053,20.036,20.036,243567.0
2016-05-25 15:10:00,23.58,23.59,23.58,23.58,198726.0,20.036,20.0445,20.036,20.036,198726.0
2016-05-25 15:15:00,23.58,23.6,23.58,23.59,216264.0,20.036,20.053,20.036,20.0445,216264.0
2016-05-25 15:20:00,23.59,23.59,23.57,23.58,357300.0,20.0445,20.0445,20.0275,20.036,357300.0
2016-05-25 15:25:00,23.58,23.58,23.57,23.58,572655.0,20.036,20.036,20.0275,20.036,572655.0
2016-05-25 15:30:00,23.58,23.59,23.57,23.57,436428.0,20.036,20.0445,20.0275,20.0275,436428.0
2016-05-25 15:35:00,23.57,23.58,23.55,23.56,414078.0,20.0275,20.036,20.0106,20.0191,414078.0
2016-05-25 15:40:00,23.56,23.56,23.55,23.55,478686.0,20.0191,20.0191,20.0106,20.0106,478686.0
2016-05-25 15:45:00,23.55,23.55,23.53,23.53,385467.0,20.0106,20.0106,19.9936,19.9936,385467.0
2016-05-25 15:50:00,23.53,23.54,23.51,23.51,630204.0,19.9936,20.0021,19.9766,19.9766,630204.0
2016-05-25 15:55:00,23.51,23.52,23.48,23.48,1636416.0,19.9766,19.9851,19.9511,19.9511,1636416.0
2016-05-26 09:30:00,23.56,23.66,23.53,23.66,635532.0,20.0191,20.104,19.9936,20.104,635532.0
2016-05-26 09:35:00,23.66,23.68,23.62,23.67,656358.0,20.104,20.121,20.07,20.1125,656358.0
2016-05-26 09:40:00,23.68,23.73,23.65,23.72,592659.0,20.121,20.1635,20.0955,20.155,592659.0
2016-05-26 09:45:00,23.72,23.79,23.72,23.74,575493.0,20.155,20.2145,20.155,20.172,575493.0
2016-05-26 09:50:00,23.75,23.76,23.71,23.73,293985.0,20.1805,20.189,20.1465,20.1635,293985.0
2016-05-26 09:55:00,23.73,23.74,23.68,23.7,391164.0,20.1635,20.172,20.121,20.138,391164.0
2016-05-26 10:00:00,23.7,23.71,23.65,23.65,416430.0,20.138,20.1465,20.0955,20.0955,416430.0
2016-05-26 10:05:00,23.65,23.69,23.63,23.69,341964.0,20.0955,20.1295,20.0785,20.1295,341964.0
2016-05-26 10:10:00,23.69,23.7,23.67,23.68,217848.0,20.1295,20.138,20.1125,20.121,217848.0
2016-05-26 10:15:00,23.68,23.69,23.65,23.67,206022.0,20.121,20.1295,20.0955,20.1125,206022.0
2016-05-26 10:20:00,23.67,23.69,23.66,23.67,209364.0,20.1125,20.1295,20.104,20.1125,209364.0
2016-05-26 10:25:00,23.67,23.7,23.66,23.67,311697.0,20.1125,20.138,20.104,20.1125,311697.0
2016-05-26 10:30:00,23.67,23.69,23.65,23.66,239520.0,20.1125,20.1295,20.0955,20.104,239520.0
2016-05-26 10:35:00,23.67,23.67,23.64,23.66,279579.0,20.1125,20.1125,20.087,20.104,279579.0
2016-05-26 10:40:00,23.66,23.67,23.65,23.66,236670.0,20.104,20.1125,20.0955,20.104,236670.0
2016-05-26 10:45:00,23.66,23.67,23.65,23.65,163347.0,20.104,20.1125,20.0955,20.0955,163347.0
2016-05-26 10:50:00,23.65,23.66,23.64,23.66,170241.0,20.0955,20.104,20.087,20.104,170241.0
2016-05-26 10:55:00,23.66,23.67,23.63,23.65,419556.0,20.104,20.1125,20.0785,20.0955,419556.0
2016-05-26 11:00:00,23.65,23.67,23.64,23.66,310323.0,20.0955,20.1125,20.087,20.104,310323.0
2016-05-26 11:05:00,23.67,23.67,23.65,23.66,207510.0,20.1125,20.1125,20.0955,20.104,207510.0
2016-05-26 11:10:00,23.66,23.67,23.64,23.66,171984.0,20.104,20.1125,20.087,20.104,171984.0
2016-05-26 11:15:00,23.65,23.66,23.62,23.63,134451.0,20.0955,20.104,20.07,20.0785,134451.0
2016-05-26 11:20:00,23.63,23.66,23.62,23.65,142251.0,20.0785,20.104,20.07,20.0955,142251.0
2016-05-26 11:25:00,23.65,23.65,23.63,23.63,156903.0,20.0955,20.0955,20.0785,20.0785,156903.0
2016-05-26 11:30:00,23.63,23.64,23.62,23.63,203289.0,20.0785,20.087,20.07,20.0785,203289.0
2016-05-26 11:35:00,23.63,23.63,23.6,23.61,174018.0,20.0785,20.0785,20.053,20.0615,174018.0
2016-05-26 11:40:00,23.62,23.62,23.6,23.61,219381.0,20.07,20.07,20.053,20.0615,219381.0
2016-05-26 11:45:00,23.61,23.62,23.58,23.6,203847.0,20.0615,20.07,20.036,20.053,203847.0
2016-05-26 11:50:00,23.6,23.62,23.6,23.61,137922.0,20.053,20.07,20.053,20.0615,137922.0
2016-05-26 11:55:00,23.61,23.62,23.59,23.6,148767.0,20.0615,20.07,20.0445,20.053,148767.0
2016-05-26 12:00:00,23.61,23.62,23.61,23.61,157749.0,20.0615,20.07,20.0615,20.0615,157749.0
2016-05-26 12:05:00,23.61,23.62,23.6,23.6,165597.0,20.0615,20.07,20.053,20.053,165597.0
2016-05-26 12:10:00,23.61,23.62,23.6,23.61,129903.0,20.0615,20.07,20.053,20.0615,129903.0
2016-05-26 12:15:00,23.61,23.62,23.6,23.61,141048.0,20.0615,20.07,20.053,20.0615,141048.0
2016-05-26 12:20:00,23.61,23.62,23.6,23.61,99837.0,20.0615,20.07,20.053,20.0615,99837.0
2016-05-26 12:25:00,23.61,23.61,23.59,23.59,82371.0,20.0615,20.0615,20.0445,20.0445,82371.0
2016-05-26 12:30:00,23.59,23.6,23.58,23.58,90831.0,20.0445,20.053,20.036,20.036,90831.0
2016-05-26 12:35:00,23.58,23.6,23.57,23.6,210108.0,20.036,20.053,20.0275,20.053,210108.0
2016-05-26 12:40:00,23.6,23.62,23.6,23.62,204768.0,20.053,20.07,20.053,20.07,204768.0
2016-05-26 12:45:00,23.62,23.62,23.6,23.61,233784.0,20.07,20.07,20.053,20.0615,233784.0
2016-05-26 12:50:00,23.61,23.61,23.6,23.6,75816.0,20.0615,20.0615,20.053,20.053,75816.0
2016-05-26 12:55:00,23.6,23.62,23.6,23.61,73509.0,20.053,20.07,20.053,20.0615,73509.0
2016-05-26 13:00:00,23.61,23.62,23.6,23.6,124149.0,20.0615,20.07,20.053,20.053,124149.0
2016-05-26 13:05:00,23.6,23.61,23.58,23.59,108522.0,20.053,20.0615,20.036,20.0445,108522.0
2016-05-26 13:10:00,23.59,23.61,23.59,23.61,97623.0,20.0445,20.0615,20.0445,20.0615,97623.0
2016-05-26 13:15:00,23.6,23.62,23.6,23.62,135651.0,20.053,20.07,20.053,20.07,135651.0
2016-05-26 13:20:00,23.62,23.63,23.61,23.62,184224.0,20.07,20.0785,20.0615,20.07,184224.0
2016-05-26 13:25:00,23.63,23.63,23.62,23.63,93090.0,20.0785,20.0785,20.07,20.0785,93090.0
2016-05-26 13:30:00,23.63,23.63,23.61,23.61,94983.0,20.0785,20.0785,20.0615,20.0615,94983.0
2016-05-26 13:35:00,23.61,23.63,23.61,23.62,188382.0,20.0615,20.0785,20.0615,20.07,188382.0
2016-05-26 13:40:00,23.61,23.62,23.61,23.62,97440.0,20.0615,20.07,20.0615,20.07,97440.0
2016-05-26 13:45:00,23.62,23.62,23.61,23.62,114930.0,20.07,20.07,20.0615,20.07,114930.0
2016-05-26 13:50:00,23.61,23.63,23.61,23.63,458760.0,20.0615,20.0785,20.0615,20.0785,458760.0
2016-05-26 13:55:00,23.63,23.64,23.63,23.63,512808.0,20.0785,20.087,20.0785,20.0785,512808.0
2016-05-26 14:00:00,23.64,23.64,23.63,23.64,202263.0,20.087,20.087,20.0785,20.087,202263.0
2016-05-26 14:05:00,23.64,23.64,23.62,23.64,211503.0,20.087,20.087,20.07,20.087,211503.0
2016-05-26 14:10:00,23.64,23.66,23.64,23.65,238404.0,20.087,20.104,20.087,20.0955,238404.0
2016-05-26 14:15:00,23.65,23.66,23.64,23.65,216300.0,20.0955,20.104,20.087,20.0955,216300.0
2016-05-26 14:20:00,23.65,23.66,23.65,23.66,126432.0,20.0955,20.104,20.0955,20.104,126432.0
2016-05-26 14:25:00,23.66,23.66,23.65,23.65,293031.0,20.104,20.104,20.0955,20.0955,293031.0
2016-05-26 14:30:00,23.65,23.66,23.65,23.65,124551.0,20.0955,20.104,20.0955,20.0955,124551.0
2016-05-26 14:35:00,23.65,23.65,23.63,23.64,110940.0,20.0955,20.0955,20.0785,20.087,110940.0
2016-05-26 14:40:00,23.64,23.64,23.63,23.64,78393.0,20.087,20.087,20.0785,20.087,78393.0
2016-05-26 14:45:00,23.64,23.65,23.63,23.65,555567.0,20.087,20.0955,20.0785,20.0955,555567.0
2016-05-26 14:50:00,23.65,23.65,23.63,23.64,177990.0,20.0955,20.0955,20.0785,20.087,177990.0
2016-05-26 14:55:00,23.64,23.64,23.62,23.63,203700.0,20.087,20.087,20.07,20.0785,203700.0
2016-05-26 15:00:00,23.63,23.64,23.62,23.64,105603.0,20.0785,20.087,20.07,20.087,105603.0
2016-05-26 15:05:00,23.64,23.64,23.63,23.63,112995.0,20.087,20.087,20.0785,20.0785,112995.0
2016-05-26 15:10:00,23.63,23.64,23.63,23.63,242583.0,20.0785,20.087,20.0785,20.0785,242583.0
2016-05-26 15:15:00,23.64,23.64,23.62,23.63,212190.0,20.087,20.087,20.07,20.0785,212190.0
2016-05-26 15:20:00,23.63,23.64,23.63,23.63,208452.0,20.0785,20.087,20.0785,20.0785,208452.0
2016-05-26 15:25:00,23.63,23.64,23.62,23.63,198234.0,20.0785,20.087,20.07,20.0785,198234.0
2016-05-26 15:30:00,23.63,23.63,23.62,23.62,167409.0,20.0785,20.0785,20.07,20.07,167409.0
2016-05-26 15:35:00,23.62,23.62,23.61,23.62,324306.0,20.07,20.07,20.0615,20.07,324306.0
2016-05-26 15:40:00,23.62,23.63,23.62,23.63,247167.0,20.07,20.0785,20.07,20.0785,247167.0
2016-05-26 15:45:00,23.63,23.64,23.63,23.63,461643.0,20.0785,20.087,20.0785,20.0785,461643.0
2016-05-26 15:50:00,23.63,23.63,23.6,23.6,374079.0,20.0785,20.0785,20.053,20.053,374079.0
2016-05-26 15:55:00,23.6,23.61,23.58,23.6,1143468.0,20.053,20.0615,20.036,20.053,1143468.0
2016-05-27 09:30:00,23.62,23.63,23.54,23.54,393543.0,20.07,20.0785,20.0021,20.0021,393543.0
2016-05-27 09:35:00,23.54,23.6,23.54,23.59,168063.0,20.0021,20.053,20.0021,20.0445,168063.0
2016-05-27 09:40:00,23.59,23.62,23.58,23.6,180285.0,20.0445,20.07,20.036,20.053,180285.0
2016-05-27 09:45:00,23.6,23.62,23.58,23.62,205137.0,20.053,20.07,20.036,20.07,205137.0
2016-05-27 09:50:00,23.62,23.62,23.57,23.58,263265.0,20.07,20.07,20.0275,20.036,263265.0
2016-05-27 09:55:00,23.58,23.61,23.58,23.6,212448.0,20.036,20.0615,20.036,20.053,212448.0
2016-05-27 10:00:00,23.6,23.63,23.59,23.61,170970.0,20.053,20.0785,20.0445,20.0615,170970.0
2016-05-27 10:05:00,23.61,23.62,23.59,23.6,308679.0,20.0615,20.07,20.0445,20.053,308679.0
2016-05-27 10:10:00,23.6,23.6,23.57,23.57,158070.0,20.053,20.053,20.0275,20.0275,158070.0
2016-05-27 10:15:00,23.57,23.61,23.57,23.6,158781.0,20.0275,20.0615,20.0275,20.053,158781.0
2016-05-27 10:20:00,23.6,23.61,23.57,23.61,151734.0,20.053,20.0615,20.0275,20.0615,151734.0
2016-05-27 10:25:00,23.61,23.61,23.58,23.58,126273.0,20.0615,20.0615,20.036,20.036,126273.0
2016-05-27 10:30:00,23.58,23.59,23.56,23.56,176796.0,20.036,20.0445,20.0191,20.0191,176796.0
2016-05-27 10:35:00,23.57,23.59,23.56,23.58,122268.0,20.0275,20.0445,20.0191,20.036,122268.0
2016-05-27 10:40:00,23.58,23.59,23.54,23.57,235866.0,20.036,20.0445,20.0021,20.0275,235866.0
2016-05-27 10:45:00,23.57,23.59,23.56,23.58,120807.0,20.0275,20.0445,20.0191,20.036,120807.0
2016-05-27 10:50:00,23.58,23.59,23.57,23.57,118620.0,20.036,20.0445,20.0275,20.0275,118620.0
2016-05-27 10:55:00,23.57,23.58,23.57,23.58,109074.0,20.0275,20.036,20.0275,20.036,109074.0
2016-05-27 11:00:00,23.57,23.58,23.57,23.58,78654.0,20.0275,20.036,20.0275,20.036,78654.0
2016-05-27 11:05:00,23.58,23.59,23.56,23.56,281904.0,20.036,20.0445,20.0191,20.0191,281904.0
2016-05-27 11:10:00,23.56,23.57,23.54,23.55,103842.0,20.0191,20.0275,20.0021,20.0106,103842.0
2016-05-27 11:15:00,23.55,23.56,23.54,23.54,172227.0,20.0106,20.0191,20.0021,20.0021,172227.0
2016-05-27 11:20:00,23.54,23.54,23.51,23.52,171906.0,20.0021,20.0021,19.9766,19.9851,171906.0
2016-05-27 11:25:00,23.52,23.55,23.51,23.54,424986.0,19.9851,20.0106,19.9766,20.0021,424986.0
2016-05-27 11:30:00,23.54,23.55,23.53,23.54,301611.0,20.0021,20.0106,19.9936,20.0021,301611.0
2016-05-27 11:35:00,23.55,23.55,23.52,23.52,243507.0,20.0106,20.0106,19.9851,19.9851,243507.0
2016-05-27 11:40:00,23.52,23.53,23.5,23.51,131202.0,19.9851,19.9936,19.9681,19.9766,131202.0
2016-05-27 11:45:00,23.51,23.51,23.5,23.5,182250.0,19.9766,19.9766,19.9681,19.9681,182250.0
2016-05-27 11:50:00,23.5,23.53,23.5,23.52,119859.0,19.9681,19.9936,19.9681,19.9851,119859.0
2016-05-27 11:55:00,23.53,23.54,23.52,23.52,69918.0,19.9936,20.0021,19.9851,19.9851,69918.0
2016-05-27 12:00:00,23.52,23.55,23.52,23.55,66642.0,19.9851,20.0106,19.9851,20.0106,66642.0
2016-05-27 12:05:00,23.55,23.55,23.54,23.54,72132.0,20.0106,20.0106,20.0021,20.0021,72132.0
2016-05-27 12:10:00,23.54,23.54,23.53,23.54,53667.0,20.0021,20.0021,19.9936,20.0021,53667.0
2016-05-27 12:15:00,23.54,23.56,23.53,23.56,67740.0,20.0021,20.0191,19.9936,20.0191,67740.0
2016-05-27 12:20:00,23.56,23.56,23.55,23.56,69822.0,20.0191,20.0191,20.0106,20.0191,69822.0
2016-05-27 12:25:00,23.56,23.56,23.55,23.56,124026.0,20.0191,20.0191,20.0106,20.0191,124026.0
2016-05-27 12:30:00,23.56,23.57,23.55,23.57,108180.0,20.0191,20.0275,20.0106,20.0275,108180.0
2016-05-27 12:35:00,23.57,23.57,23.56,23.56,127275.0,20.0275,20.0275,20.0191,20.0191,127275.0
2016-05-27 12:40:00,23.56,23.57,23.56,23.56,44145.0,20.0191,20.0275,20.0191,20.0191,44145.0
2016-05-27 12:45:00,23.56,23.57,23.55,23.55,67950.0,20.0191,20.0275,20.0106,20.0106,67950.0
2016-05-27 12:50:00,23.55,23.55,23.54,23.54,78831.0,20.0106,20.0106,20.0021,20.0021,78831.0
2016-05-27 12:55:00,23.55,23.56,23.54,23.56,83622.0,20.0106,20.0191,20.0021,20.0191,83622.0
2016-05-27 13:00:00,23.56,23.57,23.56,23.57,81093.0,20.0191,20.0275,20.0191,20.0275,81093.0
2016-05-27 13:05:00,23.57,23.58,23.56,23.57,129276.0,20.0275,20.036,20.0191,20.0275,129276.0
2016-05-27 13:10:00,23.57,23.58,23.56,23.56,77484.0,20.0275,20.036,20.0191,20.0191,77484.0
2016-05-27 13:15:00,23.56,23.58,23.56,23.57,133308.0,20.0191,20.036,20.0191,20.0275,133308.0
2016-05-27 13:20:00,23.58,23.59,23.57,23.57,108681.0,20.036,20.0445,20.0275,20.0275,108681.0
2016-05-27 13:25:00,23.58,23.59,23.57,23.59,129573.0,20.036,20.0445,20.0275,20.0445,129573.0
2016-05-27 13:30:00,23.59,23.6,23.57,23.57,198108.0,20.0445,20.053,20.0275,20.0275,198108.0
2016-05-27 13:35:00,23.57,23.57,23.55,23.55,186639.0,20.0275,20.0275,20.0106,20.0106,186639.0
2016-05-27 13:40:00,23.55,23.57,23.53,23.57,126201.0,20.0106,20.0275,19.9936,20.0275,126201.0
2016-05-27 13:45:00,23.57,23.59,23.57,23.59,64704.0,20.0275,20.0445,20.0275,20.0445,64704.0
2016-05-27 13:50:00,23.59,23.59,23.57,23.58,114330.0,20.0445,20.0445,20.0275,20.036,114330.0
2016-05-27 13:55:00,23.58,23.58,23.57,23.58,87807.0,20.036,20.036,20.0275,20.036,87807.0
2016-05-27 14:00:00,23.58,23.58,23.56,23.57,134835.0,20.036,20.036,20.0191,20.0275,134835.0
2016-05-27 14:05:00,23.57,23.57,23.56,23.57,63624.0,20.0275,20.0275,20.0191,20.0275,63624.0
2016-05-27 14:10:00,23.57,23.58,23.56,23.58,137127.0,20.0275,20.036,20.0191,20.036,137127.0
2016-05-27 14:15:00,23.58,23.59,23.58,23.59,60747.0,20.036,20.0445,20.036,20.0445,60747.0
2016-05-27 14:20:00,23.59,23.59,23.58,23.58,95535.0,20.0445,20.0445,20.036,20.036,95535.0
2016-05-27 14:25:00,23.58,23.61,23.58,23.6,116427.0,20.036,20.0615,20.036,20.053,116427.0
2016-05-27 14:30:00,23.6,23.61,23.59,23.6,192378.0,20.053,20.0615,20.0445,20.053,192378.0
2016-05-27 14:35:00,23.6,23.6,23.53,23.55,391521.0,20.053,20.053,19.9936,20.0106,391521.0
2016-05-27 14:40:00,23.54,23.55,23.53,23.54,104532.0,20.0021,20.0106,19.9936,20.0021,104532.0
2016-05-27 14:45:00,23.54,23.57,23.53,23.56,138453.0,20.0021,20.0275,19.9936,20.0191,138453.0
2016-05-27 14:50:00,23.56,23.57,23.55,23.57,78465.0,20.0191,20.0275,20.0106,20.0275,78465.0
2016-05-27 14:55:00,23.57,23.57,23.56,23.57,83604.0,20.0275,20.0275,20.0191,20.0275,83604.0
2016-05-27 15:00:00,23.57,23.58,23.56,23.57,148980.0,20.0275,20.036,20.0191,20.0275,148980.0
2016-05-27 15:05:00,23.57,23.59,23.57,23.58,86766.0,20.0275,20.0445,20.0275,20.036,86766.0
2016-05-27 15:10:00,23.58,23.59,23.58,23.59,96096.0,20.036,20.0445,20.036,20.0445,96096.0
2016-05-27 15:15:00,23.58,23.59,23.57,23.58,141522.0,20.036,20.0445,20.0275,20.036,141522.0
2016-05-27 15:20:00,23.58,23.59,23.57,23.58,76365.0,20.036,20.0445,20.0275,20.036,76365.0
2016-05-27 15:25:00,23.58,23.6,23.58,23.6,185490.0,20.036,20.053,20.036,20.053,185490.0
2016-05-27 15:30:00,23.6,23.6,23.58,23.58,803733.0,20.053,20.053,20.036,20.036,803733.0
2016-05-27 15:35:00,23.58,23.59,23.57,23.57,257607.0,20.036,20.0445,20.0275,20.0275,257607.0
2016-05-27 15:40:00,23.57,23.6,23.57,23.6,311961.0,20.0275,20.053,20.0275,20.053,311961.0
2016-05-27 15:45:00,23.6,23.6,23.59,23.6,432699.0,20.053,20.053,20.0445,20.053,432699.0
2016-05-27 15:50:00,23.6,23.6,23.59,23.59,335019.0,20.053,20.053,20.0445,20.0445,335019.0
2016-05-27 15:55:00,23.59,23.6,23.57,23.59,1500429.0,20.0445,20.053,20.0275,20.0445,1500429.0
2016-05-31 09:30:00,23.53,23.66,23.49,23.63,586647.0,19.9936,20.104,19.9596,20.0785,586647.0
2016-05-31 09:35:00,23.63,23.64,23.55,23.59,300759.0,20.0785,20.087,20.0106,20.0445,300759.0
2016-05-31 09:40:00,23.59,23.66,23.59,23.66,140073.0,20.0445,20.104,20.0445,20.104,140073.0
2016-05-31 09:45:00,23.65,23.66,23.6,23.61,197502.0,20.0955,20.104,20.053,20.0615,197502.0
2016-05-31 09:50:00,23.61,23.63,23.59,23.62,609864.0,20.0615,20.0785,20.0445,20.07,609864.0
2016-05-31 09:55:00,23.62,23.65,23.61,23.63,236382.0,20.07,20.0955,20.0615,20.0785,236382.0
2016-05-31 10:00:00,23.63,23.67,23.63,23.66,184251.0,20.0785,20.1125,20.0785,20.104,184251.0
2016-05-31 10:05:00,23.66,23.66,23.65,23.66,198432.0,20.104,20.104,20.0955,20.104,198432.0
2016-05-31 10:10:00,23.66,23.66,23.62,23.62,204999.0,20.104,20.104,20.07,20.07,204999.0
2016-05-31 10:15:00,23.62,23.65,23.62,23.65,213921.0,20.07,20.0955,20.07,20.0955,213921.0
2016-05-31 10:20:00,23.65,23.66,23.63,23.64,173730.0,20.0955,20.104,20.0785,20.087,173730.0
2016-05-31 10:25:00,23.64,23.65,23.62,23.62,124974.0,20.087,20.0955,20.07,20.07,124974.0
2016-05-31 10:30:00,23.62,23.64,23.61,23.61,222402.0,20.07,20.087,20.0615,20.0615,222402.0
2016-05-31 10:35:00,23.62,23.63,23.61,23.61,323355.0,20.07,20.0785,20.0615,20.0615,323355.0
2016-05-31 10:40:00,23.61,23.61,23.58,23.58,263046.0,20.0615,20.0615,20.036,20.036,263046.0
2016-05-31 10:45:00,23.59,23.63,23.58,23.62,179703.0,20.0445,20.0785,20.036,20.07,179703.0
2016-05-31 10:50:00,23.62,23.62,23.6,23.6,123414.0,20.07,20.07,20.053,20.053,123414.0
2016-05-31 10:55:00,23.61,23.61,23.58,23.58,157518.0,20.0615,20.0615,20.036,20.036,157518.0
2016-05-31 11:00:00,23.58,23.59,23.56,23.57,200316.0,20.036,20.0445,20.0191,20.0275,200316.0
2016-05-31 11:05:00,23.57,23.59,23.55,23.57,256404.0,20.0275,20.0445,20.0106,20.0275,256404.0
2016-05-31 11:10:00,23.57,23.58,23.56,23.58,157683.0,20.0275,20.036,20.0191,20.036,157683.0
2016-05-31 11:15:00,23.58,23.6,23.57,23.58,179610.0,20.036,20.053,20.0275,20.036,179610.0
2016-05-31 11:20:00,23.58,23.59,23.55,23.58,242748.0,20.036,20.0445,20.0106,20.036,242748.0
2016-05-31 11:25:00,23.58,23.62,23.58,23.61,247557.0,20.036,20.07,20.036,20.0615,247557.0
2016-05-31 11:30:00,23.61,23.62,23.59,23.6,385590.0,20.0615,20.07,20.0445,20.053,385590.0
2016-05-31 11:35:00,23.6,23.6,23.59,23.59,131802.0,20.053,20.053,20.0445,20.0445,131802.0
2016-05-31 11:40:00,23.59,23.59,23.57,23.57,112584.0,20.0445,20.0445,20.0275,20.0275,112584.0
2016-05-31 11:45:00,23.57,23.58,23.56,23.58,183933.0,20.0275,20.036,20.0191,20.036,183933.0
2016-05-31 11:50:00,23.58,23.59,23.57,23.59,95049.0,20.036,20.0445,20.0275,20.0445,95049.0
2016-05-31 11:55:00,23.59,23.59,23.57,23.57,97311.0,20.0445,20.0445,20.0275,20.0275,97311.0
2016-05-31 12:00:00,23.57,23.58,23.57,23.57,76362.0,20.0275,20.036,20.0275,20.0275,76362.0
2016-05-31 12:05:00,23.57,23.57,23.56,23.56,132102.0,20.0275,20.0275,20.0191,20.0191,132102.0
2016-05-31 12:10:00,23.56,23.56,23.53,23.55,174063.0,20.0191,20.0191,19.9936,20.0106,174063.0
2016-05-31 12:15:00,23.55,23.57,23.54,23.57,62076.0,20.0106,20.0275,20.0021,20.0275,62076.0
2016-05-31 12:20:00,23.57,23.58,23.55,23.55,99600.0,20.0275,20.036,20.0106,20.0106,99600.0
2016-05-31 12:25:00,23.55,23.58,23.55,23.57,110220.0,20.0106,20.036,20.0106,20.0275,110220.0
2016-05-31 12:30:00,23.57,23.57,23.56,23.56,71460.0,20.0275,20.0275,20.0191,20.0191,71460.0
2016-05-31 12:35:00,23.56,23.58,23.55,23.56,87348.0,20.0191,20.036,20.0106,20.0191,87348.0
2016-05-31 12:40:00,23.56,23.58,23.55,23.57,95877.0,20.0191,20.036,20.0106,20.0275,95877.0
2016-05-31 12:45:00,23.57,23.59,23.56,23.57,129708.0,20.0275,20.0445,20.0191,20.0275,129708.0
2016-05-31 12:50:00,23.57,23.59,23.57,23.59,71646.0,20.0275,20.0445,20.0275,20.0445,71646.0
2016-05-31 12:55:00,23.58,23.59,23.58,23.59,83298.0,20.036,20.0445,20.036,20.0445,83298.0
2016-05-31 13:00:00,23.59,23.59,23.58,23.59,146790.0,20.0445,20.0445,20.036,20.0445,146790.0
2016-05-31 13:05:00,23.59,23.59,23.56,23.56,291438.0,20.0445,20.0445,20.0191,20.0191,291438.0
2016-05-31 13:10:00,23.56,23.57,23.56,23.57,119124.0,20.0191,20.0275,20.0191,20.0275,119124.0
2016-05-31 13:15:00,23.57,23.57,23.55,23.57,109707.0,20.0275,20.0275,20.0106,20.0275,109707.0
2016-05-31 13:20:00,23.57,23.6,23.57,23.6,142701.0,20.0275,20.053,20.0275,20.053,142701.0
2016-05-31 13:25:00,23.6,23.62,23.6,23.61,144132.0,20.053,20.07,20.053,20.0615,144132.0
2016-05-31 13:30:00,23.61,23.62,23.61,23.62,142887.0,20.0615,20.07,20.0615,20.07,142887.0
2016-05-31 13:35:00,23.62,23.63,23.61,23.63,146763.0,20.07,20.0785,20.0615,20.0785,146763.0
2016-05-31 13:40:00,23.63,23.63,23.61,23.62,104403.0,20.0785,20.0785,20.0615,20.07,104403.0
2016-05-31 13:45:00,23.62,23.63,23.61,23.63,130707.0,20.07,20.0785,20.0615,20.0785,130707.0
2016-05-31 13:50:00,23.63,23.64,23.62,23.62,130062.0,20.0785,20.087,20.07,20.07,130062.0
2016-05-31 13:55:00,23.62,23.63,23.62,23.62,98196.0,20.07,20.0785,20.07,20.07,98196.0
2016-05-31 14:00:00,23.62,23.62,23.58,23.59,172539.0,20.07,20.07,20.036,20.0445,172539.0
2016-05-31 14:05:00,23.58,23.59,23.56,23.56,164994.0,20.036,20.0445,20.0191,20.0191,164994.0
2016-05-31 14:10:00,23.56,23.59,23.56,23.58,186129.0,20.0191,20.0445,20.0191,20.036,186129.0
2016-05-31 14:15:00,23.59,23.59,23.56,23.57,115791.0,20.0445,20.0445,20.0191,20.0275,115791.0
2016-05-31 14:20:00,23.57,23.63,23.57,23.6,155982.0,20.0275,20.0785,20.0275,20.053,155982.0
2016-05-31 14:25:00,23.6,23.61,23.59,23.6,140781.0,20.053,20.0615,20.0445,20.053,140781.0
2016-05-31 14:30:00,23.6,23.6,23.58,23.6,116037.0,20.053,20.053,20.036,20.053,116037.0
2016-05-31 14:35:00,23.6,23.6,23.58,23.59,110058.0,20.053,20.053,20.036,20.0445,110058.0
2016-05-31 14:40:00,23.59,23.6,23.58,23.59,145359.0,20.0445,20.053,20.036,20.0445,145359.0
2016-05-31 14:45:00,23.59,23.6,23.58,23.6,120384.0,20.0445,20.053,20.036,20.053,120384.0
2016-05-31 14:50:00,23.6,23.6,23.59,23.6,116175.0,20.053,20.053,20.0445,20.053,116175.0
2016-05-31 14:55:00,23.6,23.6,23.59,23.6,135342.0,20.053,20.053,20.0445,20.053,135342.0
2016-05-31 15:00:00,23.59,23.6,23.57,23.58,235188.0,20.0445,20.053,20.0275,20.036,235188.0
2016-05-31 15:05:00,23.58,23.59,23.58,23.58,131487.0,20.036,20.0445,20.036,20.036,131487.0
2016-05-31 15:10:00,23.58,23.6,23.58,23.59,238365.0,20.036,20.053,20.036,20.0445,238365.0
2016-05-31 15:15:00,23.59,23.61,23.59,23.59,399528.0,20.0445,20.0615,20.0445,20.0445,399528.0
2016-05-31 15:20:00,23.6,23.6,23.57,23.57,286623.0,20.053,20.053,20.0275,20.0275,286623.0
2016-05-31 15:25:00,23.57,23.59,23.57,23.59,265911.0,20.0275,20.0445,20.0275,20.0445,265911.0
2016-05-31 15:30:00,23.58,23.61,23.58,23.6,410334.0,20.036,20.0615,20.036,20.053,410334.0
2016-05-31 15:35:00,23.6,23.62,23.6,23.61,224460.0,20.053,20.07,20.053,20.0615,224460.0
2016-05-31 15:40:00,23.61,23.62,23.6,23.6,402408.0,20.0615,20.07,20.053,20.053,402408.0
2016-05-31 15:45:00,23.6,23.64,23.6,23.62,560685.0,20.053,20.087,20.053,20.07,560685.0
2016-05-31 15:50:00,23.62,23.63,23.62,23.63,456651.0,20.07,20.0785,20.07,20.0785,456651.0
2016-05-31 15:55:00,23.63,23.63,23.59,23.59,1134705.0,20.0785,20.0785,20.0445,20.0445,1134705.0
2016-06-01 09:30:00,23.5,23.57,23.47,23.5,1052136.0,19.9681,20.0275,19.9426,19.9681,1052136.0
2016-06-01 09:35:00,23.5,23.58,23.5,23.55,272415.0,19.9681,20.036,19.9681,20.0106,272415.0
2016-06-01 09:40:00,23.55,23.63,23.54,23.63,269643.0,20.0106,20.0785,20.0021,20.0785,269643.0
2016-06-01 09:45:00,23.63,23.63,23.59,23.62,276684.0,20.0785,20.0785,20.0445,20.07,276684.0
2016-06-01 09:50:00,23.62,23.64,23.59,23.59,170811.0,20.07,20.087,20.0445,20.0445,170811.0
2016-06-01 09:55:00,23.59,23.6,23.55,23.58,514089.0,20.0445,20.053,20.0106,20.036,514089.0
2016-06-01 10:00:00,23.57,23.6,23.55,23.56,410898.0,20.0275,20.053,20.0106,20.0191,410898.0
2016-06-01 10:05:00,23.56,23.61,23.55,23.6,294867.0,20.0191,20.0615,20.0106,20.053,294867.0
2016-06-01 10:10:00,23.6,23.61,23.57,23.57,280611.0,20.053,20.0615,20.0275,20.0275,280611.0
2016-06-01 10:15:00,23.57,23.57,23.54,23.55,219378.0,20.0275,20.0275,20.0021,20.0106,219378.0
2016-06-01 10:20:00,23.55,23.56,23.51,23.55,296436.0,20.0106,20.0191,19.9766,20.0106,296436.0
2016-06-01 10:25:00,23.55,23.56,23.49,23.5,349806.0,20.0106,20.0191,19.9596,19.9681,349806.0
2016-06-01 10:30:00,23.5,23.56,23.5,23.56,190086.0,19.9681,20.0191,19.9681,20.0191,190086.0
2016-06-01 10:35:00,23.56,23.57,23.52,23.52,175740.0,20.0191,20.0275,19.9851,19.9851,175740.0
2016-06-01 10:40:00,23.52,23.53,23.51,23.53,195741.0,19.9851,19.9936,19.9766,19.9936,195741.0
2016-06-01 10:45:00,23.53,23.57,23.53,23.56,98469.0,19.9936,20.0275,19.9936,20.0191,98469.0
2016-06-01 10:50:00,23.56,23.59,23.56,23.58,171951.0,20.0191,20.0445,20.0191,20.036,171951.0
2016-06-01 10:55:00,23.59,23.59,23.56,23.56,160815.0,20.0445,20.0445,20.0191,20.0191,160815.0
2016-06-01 11:00:00,23.56,23.6,23.56,23.6,126525.0,20.0191,20.053,20.0191,20.053,126525.0
2016-06-01 11:05:00,23.6,23.61,23.57,23.59,235623.0,20.053,20.0615,20.0275,20.0445,235623.0
2016-06-01 11:10:00,23.59,23.59,23.57,23.57,118101.0,20.0445,20.0445,20.0275,20.0275,118101.0
2016-06-01 11:15:00,23.57,23.57,23.55,23.57,179058.0,20.0275,20.0275,20.0106,20.0275,179058.0
2016-06-01 11:20:00,23.57,23.57,23.54,23.55,151059.0,20.0275,20.0275,20.0021,20.0106,151059.0
2016-06-01 11:25:00,23.55,23.56,23.53,23.55,195297.0,20.0106,20.0191,19.9936,20.0106,195297.0
2016-06-01 11:30:00,23.55,23.57,23.54,23.55,136410.0,20.0106,20.0275,20.0021,20.0106,136410.0
2016-06-01 11:35:00,23.55,23.55,23.52,23.53,151278.0,20.0106,20.0106,19.9851,19.9936,151278.0
2016-06-01 11:40:00,23.52,23.54,23.52,23.54,111882.0,19.9851,20.0021,19.9851,20.0021,111882.0
2016-06-01 11:45:00,23.54,23.55,23.52,23.55,178782.0,20.0021,20.0106,19.9851,20.0106,178782.0
2016-06-01 11:50:00,23.55,23.56,23.53,23.56,105879.0,20.0106,20.0191,19.9936,20.0191,105879.0
2016-06-01 11:55:00,23.55,23.57,23.54,23.55,97779.0,20.0106,20.0275,20.0021,20.0106,97779.0
2016-06-01 12:00:00,23.55,23.58,23.54,23.58,217758.0,20.0106,20.036,20.0021,20.036,217758.0
2016-06-01 12:05:00,23.58,23.6,23.57,23.58,353988.0,20.036,20.053,20.0275,20.036,353988.0
2016-06-01 12:10:00,23.58,23.58,23.56,23.57,289752.0,20.036,20.036,20.0191,20.0275,289752.0
2016-06-01 12:15:00,23.57,23.59,23.56,23.57,154269.0,20.0275,20.0445,20.0191,20.0275,154269.0
2016-06-01 12:20:00,23.57,23.59,23.56,23.58,172422.0,20.0275,20.0445,20.0191,20.036,172422.0
2016-06-01 12:25:00,23.58,23.58,23.56,23.56,152817.0,20.036,20.036,20.0191,20.0191,152817.0
2016-06-01 12:30:00,23.56,23.57,23.54,23.54,111342.0,20.0191,20.0275,20.0021,20.0021,111342.0
2016-06-01 12:35:00,23.54,23.54,23.51,23.51,140421.0,20.0021,20.0021,19.9766,19.9766,140421.0
2016-06-01 12:40:00,23.51,23.53,23.51,23.52,143199.0,19.9766,19.9936,19.9766,19.9851,143199.0
2016-06-01 12:45:00,23.52,23.53,23.52,23.52,87204.0,19.9851,19.9936,19.9851,19.9851,87204.0
2016-06-01 12:50:00,23.52,23.53,23.51,23.51,116940.0,19.9851,19.9936,19.9766,19.9766,116940.0
2016-06-01 12:55:00,23.51,23.52,23.5,23.52,183948.0,19.9766,19.9851,19.9681,19.9851,183948.0
2016-06-01 13:00:00,23.52,23.54,23.52,23.52,85842.0,19.9851,20.0021,19.9851,19.9851,85842.0
2016-06-01 13:05:00,23.53,23.55,23.52,23.54,111303.0,19.9936,20.0106,19.9851,20.0021,111303.0
2016-06-01 13:10:00,23.54,23.55,23.54,23.54,98154.0,20.0021,20.0106,20.0021,20.0021,98154.0
2016-06-01 13:15:00,23.54,23.56,23.54,23.55,126213.0,20.0021,20.0191,20.0021,20.0106,126213.0
2016-06-01 13:20:00,23.55,23.55,23.53,23.53,121167.0,20.0106,20.0106,19.9936,19.9936,121167.0
2016-06-01 13:25:00,23.53,23.54,23.53,23.54,113862.0,19.9936,20.0021,19.9936,20.0021,113862.0
2016-06-01 13:30:00,23.54,23.55,23.52,23.52,111246.0,20.0021,20.0106,19.9851,19.9851,111246.0
2016-06-01 13:35:00,23.53,23.54,23.52,23.53,93171.0,19.9936,20.0021,19.9851,19.9936,93171.0
2016-06-01 13:40:00,23.53,23.53,23.52,23.53,117573.0,19.9936,19.9936,19.9851,19.9936,117573.0
2016-06-01 13:45:00,23.53,23.54,23.52,23.52,250863.0,19.9936,20.0021,19.9851,19.9851,250863.0
2016-06-01 13:50:00,23.52,23.52,23.5,23.51,266121.0,19.9851,19.9851,19.9681,19.9766,266121.0
2016-06-01 13:55:00,23.51,23.52,23.5,23.52,333015.0,19.9766,19.9851,19.9681,19.9851,333015.0
2016-06-01 14:00:00,23.52,23.52,23.5,23.52,203238.0,19.9851,19.9851,19.9681,19.9851,203238.0
2016-06-01 14:05:00,23.52,23.52,23.5,23.51,130881.0,19.9851,19.9851,19.9681,19.9766,130881.0
2016-06-01 14:10:00,23.51,23.53,23.51,23.52,150072.0,19.9766,19.9936,19.9766,19.9851,150072.0
2016-06-01 14:15:00,23.52,23.55,23.51,23.54,188763.0,19.9851,20.0106,19.9766,20.0021,188763.0
2016-06-01 14:20:00,23.54,23.55,23.52,23.52,124113.0,20.0021,20.0106,19.9851,19.9851,124113.0
2016-06-01 14:25:00,23.52,23.53,23.52,23.53,129594.0,19.9851,19.9936,19.9851,19.9936,129594.0
2016-06-01 14:30:00,23.53,23.54,23.51,23.51,222615.0,19.9936,20.0021,19.9766,19.9766,222615.0
2016-06-01 14:35:00,23.51,23.51,23.48,23.49,374298.0,19.9766,19.9766,19.9511,19.9596,374298.0
2016-06-01 14:40:00,23.5,23.51,23.49,23.49,251175.0,19.9681,19.9766,19.9596,19.9596,251175.0
2016-06-01 14:45:00,23.49,23.5,23.49,23.5,120582.0,19.9596,19.9681,19.9596,19.9681,120582.0
2016-06-01 14:50:00,23.5,23.51,23.49,23.5,317406.0,19.9681,19.9766,19.9596,19.9681,317406.0
2016-06-01 14:55:00,23.5,23.52,23.5,23.52,75990.0,19.9681,19.9851,19.9681,19.9851,75990.0
2016-06-01 15:00:00,23.51,23.52,23.5,23.5,318756.0,19.9766,19.9851,19.9681,19.9681,318756.0
2016-06-01 15:05:00,23.5,23.51,23.49,23.5,200625.0,19.9681,19.9766,19.9596,19.9681,200625.0
2016-06-01 15:10:00,23.5,23.5,23.49,23.5,182034.0,19.9681,19.9681,19.9596,19.9681,182034.0
2016-06-01 15:15:00,23.5,23.51,23.49,23.5,230589.0,19.9681,19.9766,19.9596,19.9681,230589.0
2016-06-01 15:20:00,23.5,23.5,23.49,23.5,195615.0,19.9681,19.9681,19.9596,19.9681,195615.0
2016-06-01 15:25:00,23.5,23.51,23.5,23.5,282426.0,19.9681,19.9766,19.9681,19.9681,282426.0
2016-06-01 15:30:00,23.5,23.51,23.5,23.5,255912.0,19.9681,19.9766,19.9681,19.9681,255912.0
2016-06-01 15:35:00,23.5,23.51,23.5,23.5,388791.0,19.9681,19.9766,19.9681,19.9681,388791.0
2016-06-01 15:40:00,23.5,23.53,23.49,23.51,553860.0,19.9681,19.9936,19.9596,19.9766,553860.0
2016-06-01 15:45:00,23.51,23.52,23.5,23.5,590088.0,19.9766,19.9851,19.9681,19.9681,590088.0
2016-06-01 15:50:00,23.5,23.5,23.48,23.49,413931.0,19.9681,19.9681,19.9511,19.9596,413931.0
2016-06-01 15:55:00,23.49,23.51,23.47,23.5,1009893.0,19.9596,19.9766,19.9426,19.9681,1009893.0
2016-06-02 09:30:00,23.5,23.52,23.4,23.42,586926.0,19.9681,19.9851,19.8831,19.9001,586926.0
2016-06-02 09:35:00,23.43,23.44,23.4,23.44,207864.0,19.9086,19.9171,19.8831,19.9171,207864.0
2016-06-02 09:40:00,23.44,23.48,23.41,23.46,360606.0,19.9171,19.9511,19.8916,19.9341,360606.0
2016-06-02 09:45:00,23.47,23.49,23.41,23.41,655620.0,19.9426,19.9596,19.8916,19.8916,655620.0
2016-06-02 09:50:00,23.41,23.44,23.39,23.44,280026.0,19.8916,19.9171,19.8746,19.9171,280026.0
2016-06-02 09:55:00,23.44,23.45,23.41,23.42,368517.0,19.9171,19.9256,19.8916,19.9001,368517.0
2016-06-02 10:00:00,23.43,23.43,23.38,23.38,434523.0,19.9086,19.9086,19.8661,19.8661,434523.0
2016-06-02 10:05:00,23.38,23.43,23.38,23.42,262044.0,19.8661,19.9086,19.8661,19.9001,262044.0
2016-06-02 10:10:00,23.42,23.43,23.41,23.41,212889.0,19.9001,19.9086,19.8916,19.8916,212889.0
2016-06-02 10:15:00,23.41,23.45,23.4,23.4,281463.0,19.8916,19.9256,19.8831,19.8831,281463.0
2016-06-02 10:20:00,23.41,23.42,23.39,23.4,151365.0,19.8916,19.9001,19.8746,19.8831,151365.0
2016-06-02 10:25:00,23.4,23.43,23.4,23.42,155331.0,19.8831,19.9086,19.8831,19.9001,155331.0
2016-06-02 10:30:00,23.42,23.48,23.42,23.48,172467.0,19.9001,19.9511,19.9001,19.9511,172467.0
2016-06-02 10:35:00,23.47,23.5,23.47,23.5,113334.0,19.9426,19.9681,19.9426,19.9681,113334.0
2016-06-02 10:40:00,23.5,23.5,23.47,23.47,63876.0,19.9681,19.9681,19.9426,19.9426,63876.0
2016-06-02 10:45:00,23.47,23.49,23.45,23.48,139275.0,19.9426,19.9596,19.9256,19.9511,139275.0
2016-06-02 10:50:00,23.48,23.5,23.46,23.47,100092.0,19.9511,19.9681,19.9341,19.9426,100092.0
2016-06-02 10:55:00,23.47,23.48,23.46,23.47,109671.0,19.9426,19.9511,19.9341,19.9426,109671.0
2016-06-02 11:00:00,23.47,23.48,23.43,23.43,139281.0,19.9426,19.9511,19.9086,19.9086,139281.0
2016-06-02 11:05:00,23.43,23.47,23.43,23.45,105987.0,19.9086,19.9426,19.9086,19.9256,105987.0
2016-06-02 11:10:00,23.45,23.46,23.44,23.46,189837.0,19.9256,19.9341,19.9171,19.9341,189837.0
2016-06-02 11:15:00,23.46,23.48,23.45,23.45,139401.0,19.9341,19.9511,19.9256,19.9256,139401.0
2016-06-02 11:20:00,23.45,23.49,23.44,23.47,153240.0,19.9256,19.9596,19.9171,19.9426,153240.0
2016-06-02 11:25:00,23.47,23.48,23.46,23.46,153399.0,19.9426,19.9511,19.9341,19.9341,153399.0
2016-06-02 11:30:00,23.46,23.48,23.46,23.47,147036.0,19.9341,19.9511,19.9341,19.9426,147036.0
2016-06-02 11:35:00,23.47,23.48,23.46,23.46,66936.0,19.9426,19.9511,19.9341,19.9341,66936.0
2016-06-02 11:40:00,23.46,23.5,23.46,23.49,131109.0,19.9341,19.9681,19.9341,19.9596,131109.0
2016-06-02 11:45:00,23.49,23.5,23.49,23.49,115443.0,19.9596,19.9681,19.9596,19.9596,115443.0
2016-06-02 11:50:00,23.49,23.52,23.49,23.52,125553.0,19.9596,19.9851,19.9596,19.9851,125553.0
2016-06-02 11:55:00,23.52,23.52,23.49,23.49,192234.0,19.9851,19.9851,19.9596,19.9596,192234.0
2016-06-02 12:00:00,23.49,23.49,23.48,23.48,108837.0,19.9596,19.9596,19.9511,19.9511,108837.0
2016-06-02 12:05:00,23.48,23.48,23.46,23.47,88548.0,19.9511,19.9511,19.9341,19.9426,88548.0
2016-06-02 12:10:00,23.47,23.5,23.47,23.49,105969.0,19.9426,19.9681,19.9426,19.9596,105969.0
2016-06-02 12:15:00,23.49,23.49,23.47,23.48,60960.0,19.9596,19.9596,19.9426,19.9511,60960.0
2016-06-02 12:20:00,23.49,23.5,23.48,23.49,49668.0,19.9596,19.9681,19.9511,19.9596,49668.0
2016-06-02 12:25:00,23.49,23.49,23.47,23.48,65811.0,19.9596,19.9596,19.9426,19.9511,65811.0
2016-06-02 12:30:00,23.48,23.49,23.48,23.48,36105.0,19.9511,19.9596,19.9511,19.9511,36105.0
2016-06-02 12:35:00,23.48,23.51,23.48,23.5,97848.0,19.9511,19.9766,19.9511,19.9681,97848.0
2016-06-02 12:40:00,23.5,23.51,23.49,23.5,147672.0,19.9681,19.9766,19.9596,19.9681,147672.0
2016-06-02 12:45:00,23.5,23.52,23.5,23.52,66798.0,19.9681,19.9851,19.9681,19.9851,66798.0
2016-06-02 12:50:00,23.52,23.56,23.51,23.55,257499.0,19.9851,20.0191,19.9766,20.0106,257499.0
2016-06-02 12:55:00,23.55,23.55,23.53,23.53,154632.0,20.0106,20.0106,19.9936,19.9936,154632.0
2016-06-02 13:00:00,23.53,23.56,23.53,23.55,199647.0,19.9936,20.0191,19.9936,20.0106,199647.0
2016-06-02 13:05:00,23.55,23.57,23.54,23.56,224727.0,20.0106,20.0275,20.0021,20.0191,224727.0
2016-06-02 13:10:00,23.56,23.58,23.56,23.58,185544.0,20.0191,20.036,20.0191,20.036,185544.0
2016-06-02 13:15:00,23.58,23.59,23.57,23.59,330876.0,20.036,20.0445,20.0275,20.0445,330876.0
2016-06-02 13:20:00,23.59,23.59,23.58,23.59,207714.0,20.0445,20.0445,20.036,20.0445,207714.0
2016-06-02 13:25:00,23.59,23.63,23.59,23.62,383235.0,20.0445,20.0785,20.0445,20.07,383235.0
2016-06-02 13:30:00,23.62,23.62,23.61,23.62,256092.0,20.07,20.07,20.0615,20.07,256092.0
2016-06-02 13:35:00,23.63,23.64,23.6,23.6,243675.0,20.0785,20.087,20.053,20.053,243675.0
2016-06-02 13:40:00,23.6,23.6,23.58,23.59,148740.0,20.053,20.053,20.036,20.0445,148740.0
2016-06-02 13:45:00,23.59,23.6,23.58,23.59,54834.0,20.0445,20.053,20.036,20.0445,54834.0
2016-06-02 13:50:00,23.59,23.62,23.58,23.61,245466.0,20.0445,20.07,20.036,20.0615,245466.0
2016-06-02 13:55:00,23.61,23.61,23.58,23.59,189309.0,20.0615,20.0615,20.036,20.0445,189309.0
2016-06-02 14:00:00,23.59,23.64,23.58,23.64,492156.0,20.0445,20.087,20.036,20.087,492156.0
2016-06-02 14:05:00,23.64,23.67,23.64,23.64,295020.0,20.087,20.1125,20.087,20.087,295020.0
2016-06-02 14:10:00,23.65,23.65,23.63,23.65,302454.0,20.0955,20.0955,20.0785,20.0955,302454.0
2016-06-02 14:15:00,23.65,23.66,23.64,23.65,136647.0,20.0955,20.104,20.087,20.0955,136647.0
2016-06-02 14:20:00,23.65,23.65,23.6,23.6,256749.0,20.0955,20.0955,20.053,20.053,256749.0
2016-06-02 14:25:00,23.6,23.62,23.6,23.62,174240.0,20.053,20.07,20.053,20.07,174240.0
2016-06-02 14:30:00,23.62,23.62,23.61,23.62,217548.0,20.07,20.07,20.0615,20.07,217548.0
2016-06-02 14:35:00,23.62,23.62,23.61,23.62,181254.0,20.07,20.07,20.0615,20.07,181254.0
2016-06-02 14:40:00,23.62,23.63,23.61,23.61,163140.0,20.07,20.0785,20.0615,20.0615,163140.0
2016-06-02 14:45:00,23.61,23.62,23.61,23.61,110691.0,20.0615,20.07,20.0615,20.0615,110691.0
2016-06-02 14:50:00,23.61,23.62,23.61,23.61,32607.0,20.0615,20.07,20.0615,20.0615,32607.0
2016-06-02 14:55:00,23.61,23.62,23.61,23.62,231426.0,20.0615,20.07,20.0615,20.07,231426.0
2016-06-02 15:00:00,23.62,23.63,23.62,23.62,98793.0,20.07,20.0785,20.07,20.07,98793.0
2016-06-02 15:05:00,23.62,23.62,23.59,23.59,152391.0,20.07,20.07,20.0445,20.0445,152391.0
2016-06-02 15:10:00,23.59,23.6,23.59,23.6,102471.0,20.0445,20.053,20.0445,20.053,102471.0
2016-06-02 15:15:00,23.6,23.61,23.6,23.6,224676.0,20.053,20.0615,20.053,20.053,224676.0
2016-06-02 15:20:00,23.6,23.61,23.6,23.6,108006.0,20.053,20.0615,20.053,20.053,108006.0
2016-06-02 15:25:00,23.6,23.62,23.6,23.61,452223.0,20.053,20.07,20.053,20.0615,452223.0
2016-06-02 15:30:00,23.61,23.63,23.61,23.62,660459.0,20.0615,20.0785,20.0615,20.07,660459.0
2016-06-02 15:35:00,23.62,23.64,23.62,23.64,263997.0,20.07,20.087,20.07,20.087,263997.0
2016-06-02 15:40:00,23.64,23.64,23.62,23.63,237630.0,20.087,20.087,20.07,20.0785,237630.0
2016-06-02 15:45:00,23.62,23.63,23.61,23.62,206418.0,20.07,20.0785,20.0615,20.07,206418.0
2016-06-02 15:50:00,23.62,23.63,23.62,23.63,310254.0,20.07,20.0785,20.07,20.0785,310254.0
2016-06-02 15:55:00,23.63,23.65,23.62,23.64,812529.0,20.0785,20.0955,20.07,20.087,812529.0
2016-06-03 09:30:00,23.52,23.65,23.51,23.58,535389.0,19.9851,20.0955,19.9766,20.036,535389.0
2016-06-03 09:35:00,23.59,23.63,23.54,23.58,902286.0,20.0445,20.0785,20.0021,20.036,902286.0
2016-06-03 09:40:00,23.58,23.64,23.56,23.57,684651.0,20.036,20.087,20.0191,20.0275,684651.0
2016-06-03 09:45:00,23.57,23.63,23.56,23.62,532011.0,20.0275,20.0785,20.0191,20.07,532011.0
2016-06-03 09:50:00,23.61,23.61,23.54,23.59,395949.0,20.0615,20.0615,20.0021,20.0445,395949.0
2016-06-03 09:55:00,23.59,23.63,23.59,23.59,418344.0,20.0445,20.0785,20.0445,20.0445,418344.0
2016-06-03 10:00:00,23.59,23.6,23.55,23.59,291261.0,20.0445,20.053,20.0106,20.0445,291261.0
2016-06-03 10:05:00,23.59,23.61,23.58,23.59,194853.0,20.0445,20.0615,20.036,20.0445,194853.0
2016-06-03 10:10:00,23.59,23.59,23.56,23.58,195267.0,20.0445,20.0445,20.0191,20.036,195267.0
2016-06-03 10:15:00,23.58,23.6,23.57,23.6,197823.0,20.036,20.053,20.0275,20.053,197823.0
2016-06-03 10:20:00,23.6,23.62,23.57,23.62,234834.0,20.053,20.07,20.0275,20.07,234834.0
2016-06-03 10:25:00,23.62,23.62,23.6,23.6,244941.0,20.07,20.07,20.053,20.053,244941.0
2016-06-03 10:30:00,23.6,23.62,23.58,23.62,202041.0,20.053,20.07,20.036,20.07,202041.0
2016-06-03 10:35:00,23.61,23.62,23.58,23.59,170139.0,20.0615,20.07,20.036,20.0445,170139.0
2016-06-03 10:40:00,23.59,23.6,23.56,23.57,254253.0,20.0445,20.053,20.0191,20.0275,254253.0
2016-06-03 10:45:00,23.56,23.61,23.56,23.61,159168.0,20.0191,20.0615,20.0191,20.0615,159168.0
2016-06-03 10:50:00,23.61,23.63,23.61,23.61,188835.0,20.0615,20.0785,20.0615,20.0615,188835.0
2016-06-03 10:55:00,23.61,23.61,23.58,23.58,114555.0,20.0615,20.0615,20.036,20.036,114555.0
2016-06-03 11:00:00,23.59,23.61,23.58,23.6,195309.0,20.0445,20.0615,20.036,20.053,195309.0
2016-06-03 11:05:00,23.6,23.61,23.56,23.56,151524.0,20.053,20.0615,20.0191,20.0191,151524.0
2016-06-03 11:10:00,23.56,23.59,23.56,23.59,132609.0,20.0191,20.0445,20.0191,20.0445,132609.0
2016-06-03 11:15:00,23.58,23.61,23.58,23.6,144444.0,20.036,20.0615,20.036,20.053,144444.0
2016-06-03 11:20:00,23.6,23.61,23.59,23.61,91269.0,20.053,20.0615,20.0445,20.0615,91269.0
2016-06-03 11:25:00,23.61,23.62,23.59,23.61,169860.0,20.0615,20.07,20.0445,20.0615,169860.0
2016-06-03 11:30:00,23.61,23.63,23.6,23.62,180123.0,20.0615,20.0785,20.053,20.07,180123.0
2016-06-03 11:35:00,23.63,23.64,23.61,23.64,115611.0,20.0785,20.087,20.0615,20.087,115611.0
2016-06-03 11:40:00,23.64,23.66,23.64,23.64,124773.0,20.087,20.104,20.087,20.087,124773.0
2016-06-03 11:45:00,23.65,23.67,23.64,23.66,444678.0,20.0955,20.1125,20.087,20.104,444678.0
2016-06-03 11:50:00,23.66,23.66,23.64,23.64,261606.0,20.104,20.104,20.087,20.087,261606.0
2016-06-03 11:55:00,23.64,23.67,23.64,23.66,251475.0,20.087,20.1125,20.087,20.104,251475.0
2016-06-03 12:00:00,23.66,23.67,23.65,23.65,376923.0,20.104,20.1125,20.0955,20.0955,376923.0
2016-06-03 12:05:00,23.65,23.65,23.61,23.62,104052.0,20.0955,20.0955,20.0615,20.07,104052.0
2016-06-03 12:10:00,23.62,23.64,23.61,23.64,115146.0,20.07,20.087,20.0615,20.087,115146.0
2016-06-03 12:15:00,23.64,23.65,23.63,23.63,152463.0,20.087,20.0955,20.0785,20.0785,152463.0
2016-06-03 12:20:00,23.63,23.64,23.62,23.64,105516.0,20.0785,20.087,20.07,20.087,105516.0
2016-06-03 12:25:00,23.64,23.64,23.62,23.64,44373.0,20.087,20.087,20.07,20.087,44373.0
2016-06-03 12:30:00,23.64,23.65,23.62,23.63,260466.0,20.087,20.0955,20.07,20.0785,260466.0
2016-06-03 12:35:00,23.62,23.63,23.62,23.63,67953.0,20.07,20.0785,20.07,20.0785,67953.0
2016-06-03 12:40:00,23.63,23.64,23.62,23.64,114183.0,20.0785,20.087,20.07,20.087,114183.0
2016-06-03 12:45:00,23.63,23.63,23.61,23.63,71694.0,20.0785,20.0785,20.0615,20.0785,71694.0
2016-06-03 12:50:00,23.63,23.64,23.61,23.62,136419.0,20.0785,20.087,20.0615,20.07,136419.0
2016-06-03 12:55:00,23.63,23.63,23.6,23.62,72444.0,20.0785,20.0785,20.053,20.07,72444.0
2016-06-03 13:00:00,23.62,23.62,23.61,23.61,102729.0,20.07,20.07,20.0615,20.0615,102729.0
2016-06-03 13:05:00,23.61,23.64,23.61,23.64,170751.0,20.0615,20.087,20.0615,20.087,170751.0
2016-06-03 13:10:00,23.63,23.64,23.63,23.64,95673.0,20.0785,20.087,20.0785,20.087,95673.0
2016-06-03 13:15:00,23.64,23.64,23.63,23.64,78144.0,20.087,20.087,20.0785,20.087,78144.0
2016-06-03 13:20:00,23.64,23.66,23.64,23.65,382749.0,20.087,20.104,20.087,20.0955,382749.0
2016-06-03 13:25:00,23.66,23.66,23.62,23.62,240471.0,20.104,20.104,20.07,20.07,240471.0
2016-06-03 13:30:00,23.63,23.63,23.62,23.62,131607.0,20.0785,20.0785,20.07,20.07,131607.0
2016-06-03 13:35:00,23.62,23.65,23.62,23.63,87195.0,20.07,20.0955,20.07,20.0785,87195.0
2016-06-03 13:40:00,23.63,23.66,23.63,23.65,100251.0,20.0785,20.104,20.0785,20.0955,100251.0
2016-06-03 13:45:00,23.65,23.66,23.64,23.64,70551.0,20.0955,20.104,20.087,20.087,70551.0
2016-06-03 13:50:00,23.64,23.65,23.62,23.63,81018.0,20.087,20.0955,20.07,20.0785,81018.0
2016-06-03 13:55:00,23.63,23.65,23.62,23.65,84957.0,20.0785,20.0955,20.07,20.0955,84957.0
2016-06-03 14:00:00,23.65,23.66,23.64,23.65,181827.0,20.0955,20.104,20.087,20.0955,181827.0
2016-06-03 14:05:00,23.66,23.66,23.64,23.65,73287.0,20.104,20.104,20.087,20.0955,73287.0
2016-06-03 14:10:00,23.65,23.65,23.63,23.64,81456.0,20.0955,20.0955,20.0785,20.087,81456.0
2016-06-03 14:15:00,23.64,23.65,23.64,23.64,106767.0,20.087,20.0955,20.087,20.087,106767.0
2016-06-03 14:20:00,23.64,23.65,23.62,23.64,152733.0,20.087,20.0955,20.07,20.087,152733.0
2016-06-03 14:25:00,23.65,23.67,23.64,23.67,125376.0,20.0955,20.1125,20.087,20.1125,125376.0
2016-06-03 14:30:00,23.67,23.67,23.66,23.66,190461.0,20.1125,20.1125,20.104,20.104,190461.0
2016-06-03 14:35:00,23.66,23.68,23.66,23.67,214509.0,20.104,20.121,20.104,20.1125,214509.0
2016-06-03 14:40:00,23.67,23.68,23.67,23.67,75285.0,20.1125,20.121,20.1125,20.1125,75285.0
2016-06-03 14:45:00,23.67,23.67,23.64,23.65,238314.0,20.1125,20.1125,20.087,20.0955,238314.0
2016-06-03 14:50:00,23.65,23.66,23.65,23.66,129480.0,20.0955,20.104,20.0955,20.104,129480.0
2016-06-03 14:55:00,23.66,23.66,23.64,23.65,118353.0,20.104,20.104,20.087,20.0955,118353.0
2016-06-03 15:00:00,23.65,23.65,23.62,23.63,141105.0,20.0955,20.0955,20.07,20.0785,141105.0
2016-06-03 15:05:00,23.63,23.63,23.61,23.63,114255.0,20.0785,20.0785,20.0615,20.0785,114255.0
2016-06-03 15:10:00,23.63,23.64,23.62,23.63,190134.0,20.0785,20.087,20.07,20.0785,190134.0
2016-06-03 15:15:00,23.63,23.65,23.63,23.64,109011.0,20.0785,20.0955,20.0785,20.087,109011.0
2016-06-03 15:20:00,23.64,23.66,23.63,23.65,127548.0,20.087,20.104,20.0785,20.0955,127548.0
2016-06-03 15:25:00,23.65,23.65,23.64,23.65,120453.0,20.0955,20.0955,20.087,20.0955,120453.0
2016-06-03 15:30:00,23.65,23.67,23.64,23.66,282402.0,20.0955,20.1125,20.087,20.104,282402.0
2016-06-03 15:35:00,23.66,23.66,23.65,23.65,99027.0,20.104,20.104,20.0955,20.0955,99027.0
2016-06-03 15:40:00,23.66,23.66,23.64,23.64,131061.0,20.104,20.104,20.087,20.087,131061.0
2016-06-03 15:45:00,23.64,23.64,23.61,23.63,270066.0,20.087,20.087,20.0615,20.0785,270066.0
2016-06-03 15:50:00,23.64,23.65,23.63,23.65,239931.0,20.087,20.0955,20.0785,20.0955,239931.0
2016-06-03 15:55:00,23.65,23.65,23.61,23.62,793557.0,20.0955,20.0955,20.0615,20.07,793557.0
2016-06-06 09:30:00,23.84,23.85,23.7,23.75,1642494.0,20.257,20.2655,20.138,20.1805,1642494.0
2016-06-06 09:35:00,23.75,23.77,23.73,23.75,522711.0,20.1805,20.1975,20.1635,20.1805,522711.0
2016-06-06 09:40:00,23.75,23.79,23.74,23.77,533427.0,20.1805,20.2145,20.172,20.1975,533427.0
2016-06-06 09:45:00,23.77,23.77,23.69,23.69,1312923.0,20.1975,20.1975,20.1295,20.1295,1312923.0
2016-06-06 09:50:00,23.69,23.75,23.69,23.73,324042.0,20.1295,20.1805,20.1295,20.1635,324042.0
2016-06-06 09:55:00,23.73,23.76,23.71,23.71,474129.0,20.1635,20.189,20.1465,20.1465,474129.0
2016-06-06 10:00:00,23.71,23.75,23.71,23.73,386799.0,20.1465,20.1805,20.1465,20.1635,386799.0
2016-06-06 10:05:00,23.73,23.76,23.69,23.69,463185.0,20.1635,20.189,20.1295,20.1295,463185.0
2016-06-06 10:10:00,23.69,23.73,23.69,23.7,282429.0,20.1295,20.1635,20.1295,20.138,282429.0
2016-06-06 10:15:00,23.69,23.71,23.69,23.69,512820.0,20.1295,20.1465,20.1295,20.1295,512820.0
2016-06-06 10:20:00,23.7,23.71,23.67,23.68,474114.0,20.138,20.1465,20.1125,20.121,474114.0
2016-06-06 10:25:00,23.68,23.72,23.68,23.69,278295.0,20.121,20.155,20.121,20.1295,278295.0
2016-06-06 10:30:00,23.69,23.7,23.68,23.69,324372.0,20.1295,20.138,20.121,20.1295,324372.0
2016-06-06 10:35:00,23.69,23.71,23.68,23.68,254679.0,20.1295,20.1465,20.121,20.121,254679.0
2016-06-06 10:40:00,23.69,23.69,23.67,23.68,248733.0,20.1295,20.1295,20.1125,20.121,248733.0
2016-06-06 10:45:00,23.68,23.69,23.67,23.67,306213.0,20.121,20.1295,20.1125,20.1125,306213.0
2016-06-06 10:50:00,23.67,23.69,23.67,23.69,193824.0,20.1125,20.1295,20.1125,20.1295,193824.0
2016-06-06 10:55:00,23.69,23.72,23.68,23.72,200721.0,20.1295,20.155,20.121,20.155,200721.0
2016-06-06 11:00:00,23.72,23.73,23.71,23.71,188352.0,20.155,20.1635,20.1465,20.1465,188352.0
2016-06-06 11:05:00,23.71,23.74,23.7,23.74,237906.0,20.1465,20.172,20.138,20.172,237906.0
2016-06-06 11:10:00,23.74,23.74,23.72,23.73,201675.0,20.172,20.172,20.155,20.1635,201675.0
2016-06-06 11:15:00,23.73,23.74,23.72,23.73,343389.0,20.1635,20.172,20.155,20.1635,343389.0
2016-06-06 11:20:00,23.73,23.76,23.72,23.74,231525.0,20.1635,20.189,20.155,20.172,231525.0
2016-06-06 11:25:00,23.74,23.74,23.7,23.71,377913.0,20.172,20.172,20.138,20.1465,377913.0
2016-06-06 11:30:00,23.71,23.73,23.71,23.71,247602.0,20.1465,20.1635,20.1465,20.1465,247602.0
2016-06-06 11:35:00,23.71,23.72,23.69,23.72,384438.0,20.1465,20.155,20.1295,20.155,384438.0
2016-06-06 11:40:00,23.72,23.73,23.7,23.72,181254.0,20.155,20.1635,20.138,20.155,181254.0
2016-06-06 11:45:00,23.72,23.73,23.7,23.7,233592.0,20.155,20.1635,20.138,20.138,233592.0
2016-06-06 11:50:00,23.7,23.72,23.7,23.71,215664.0,20.138,20.155,20.138,20.1465,215664.0
2016-06-06 11:55:00,23.7,23.73,23.7,23.71,272148.0,20.138,20.1635,20.138,20.1465,272148.0
2016-06-06 12:00:00,23.71,23.72,23.71,23.72,142686.0,20.1465,20.155,20.1465,20.155,142686.0
2016-06-06 12:05:00,23.72,23.72,23.7,23.7,223755.0,20.155,20.155,20.138,20.138,223755.0
2016-06-06 12:10:00,23.7,23.72,23.7,23.72,149898.0,20.138,20.155,20.138,20.155,149898.0
2016-06-06 12:15:00,23.72,23.72,23.7,23.7,155229.0,20.155,20.155,20.138,20.138,155229.0
2016-06-06 12:20:00,23.7,23.73,23.7,23.7,224772.0,20.138,20.1635,20.138,20.138,224772.0
2016-06-06 12:25:00,23.7,23.71,23.7,23.71,129027.0,20.138,20.1465,20.138,20.1465,129027.0
2016-06-06 12:30:00,23.71,23.74,23.68,23.73,351630.0,20.1465,20.172,20.121,20.1635,351630.0
2016-06-06 12:35:00,23.73,23.75,23.72,23.72,172011.0,20.1635,20.1805,20.155,20.155,172011.0
2016-06-06 12:40:00,23.73,23.75,23.72,23.74,177555.0,20.1635,20.1805,20.155,20.172,177555.0
2016-06-06 12:45:00,23.74,23.74,23.71,23.71,208086.0,20.172,20.172,20.1465,20.1465,208086.0
2016-06-06 12:50:00,23.71,23.71,23.67,23.69,234972.0,20.1465,20.1465,20.1125,20.1295,234972.0
2016-06-06 12:55:00,23.69,23.71,23.67,23.69,256896.0,20.1295,20.1465,20.1125,20.1295,256896.0
2016-06-06 13:00:00,23.69,23.7,23.68,23.69,120681.0,20.1295,20.138,20.121,20.1295,120681.0
2016-06-06 13:05:00,23.69,23.72,23.69,23.72,205308.0,20.1295,20.155,20.1295,20.155,205308.0
2016-06-06 13:10:00,23.72,23.74,23.71,23.73,216396.0,20.155,20.172,20.1465,20.1635,216396.0
2016-06-06 13:15:00,23.73,23.74,23.72,23.72,203391.0,20.1635,20.172,20.155,20.155,203391.0
2016-06-06 13:20:00,23.72,23.73,23.72,23.72,156141.0,20.155,20.1635,20.155,20.155,156141.0
2016-06-06 13:25:00,23.72,23.74,23.72,23.73,110061.0,20.155,20.172,20.155,20.1635,110061.0
2016-06-06 13:30:00,23.73,23.75,23.73,23.75,198366.0,20.1635,20.1805,20.1635,20.1805,198366.0
2016-06-06 13:35:00,23.75,23.76,23.74,23.74,216897.0,20.1805,20.189,20.172,20.172,216897.0
2016-06-06 13:40:00,23.74,23.74,23.72,23.73,252069.0,20.172,20.172,20.155,20.1635,252069.0
2016-06-06 13:45:00,23.72,23.73,23.71,23.72,186426.0,20.155,20.1635,20.1465,20.155,186426.0
2016-06-06 13:50:00,23.72,23.74,23.72,23.73,150810.0,20.155,20.172,20.155,20.1635,150810.0
2016-06-06 13:55:00,23.73,23.76,23.73,23.73,198939.0,20.1635,20.189,20.1635,20.1635,198939.0
2016-06-06 14:00:00,23.74,23.74,23.73,23.73,109446.0,20.172,20.172,20.1635,20.1635,109446.0
2016-06-06 14:05:00,23.73,23.73,23.71,23.72,234531.0,20.1635,20.1635,20.1465,20.155,234531.0
2016-06-06 14:10:00,23.72,23.73,23.71,23.71,180462.0,20.155,20.1635,20.1465,20.1465,180462.0
2016-06-06 14:15:00,23.71,23.74,23.71,23.73,135030.0,20.1465,20.172,20.1465,20.1635,135030.0
2016-06-06 14:20:00,23.73,23.75,23.72,23.75,87723.0,20.1635,20.1805,20.155,20.1805,87723.0
2016-06-06 14:25:00,23.75,23.76,23.73,23.73,279309.0,20.1805,20.189,20.1635,20.1635,279309.0
2016-06-06 14:30:00,23.73,23.75,23.73,23.75,182298.0,20.1635,20.1805,20.1635,20.1805,182298.0
2016-06-06 14:35:00,23.74,23.75,23.74,23.74,133479.0,20.172,20.1805,20.172,20.172,133479.0
2016-06-06 14:40:00,23.74,23.75,23.74,23.75,135444.0,20.172,20.1805,20.172,20.1805,135444.0
2016-06-06 14:45:00,23.75,23.75,23.72,23.72,245295.0,20.1805,20.1805,20.155,20.155,245295.0
2016-06-06 14:50:00,23.72,23.73,23.72,23.73,137430.0,20.155,20.1635,20.155,20.1635,137430.0
2016-06-06 14:55:00,23.73,23.73,23.7,23.7,413094.0,20.1635,20.1635,20.138,20.138,413094.0
2016-06-06 15:00:00,23.7,23.71,23.69,23.71,219786.0,20.138,20.1465,20.1295,20.1465,219786.0
2016-06-06 15:05:00,23.71,23.71,23.7,23.7,162183.0,20.1465,20.1465,20.138,20.138,162183.0
2016-06-06 15:10:00,23.7,23.71,23.7,23.7,217566.0,20.138,20.1465,20.138,20.138,217566.0
2016-06-06 15:15:00,23.71,23.71,23.67,23.68,326322.0,20.1465,20.1465,20.1125,20.121,326322.0
2016-06-06 15:20:00,23.68,23.68,23.67,23.67,310542.0,20.121,20.121,20.1125,20.1125,310542.0
2016-06-06 15:25:00,23.67,23.69,23.67,23.68,322806.0,20.1125,20.1295,20.1125,20.121,322806.0
2016-06-06 15:30:00,23.67,23.7,23.67,23.7,194508.0,20.1125,20.138,20.1125,20.138,194508.0
2016-06-06 15:35:00,23.7,23.7,23.69,23.7,257688.0,20.138,20.138,20.1295,20.138,257688.0
2016-06-06 15:40:00,23.7,23.7,23.68,23.69,325623.0,20.138,20.138,20.121,20.1295,325623.0
2016-06-06 15:45:00,23.69,23.7,23.68,23.69,318552.0,20.1295,20.138,20.121,20.1295,318552.0
2016-06-06 15:50:00,23.69,23.69,23.68,23.68,363771.0,20.1295,20.1295,20.121,20.121,363771.0
2016-06-06 15:55:00,23.69,23.7,23.68,23.69,929685.0,20.1295,20.138,20.121,20.1295,929685.0
2016-06-07 09:30:00,23.7,23.73,23.66,23.69,672594.0,20.138,20.1635,20.104,20.1295,672594.0
2016-06-07 09:35:00,23.69,23.72,23.68,23.71,198567.0,20.1295,20.155,20.121,20.1465,198567.0
2016-06-07 09:40:00,23.71,23.72,23.68,23.71,642066.0,20.1465,20.155,20.121,20.1465,642066.0
2016-06-07 09:45:00,23.71,23.71,23.68,23.71,270189.0,20.1465,20.1465,20.121,20.1465,270189.0
2016-06-07 09:50:00,23.71,23.72,23.69,23.7,223548.0,20.1465,20.155,20.1295,20.138,223548.0
2016-06-07 09:55:00,23.7,23.73,23.68,23.72,209589.0,20.138,20.1635,20.121,20.155,209589.0
2016-06-07 10:00:00,23.72,23.77,23.72,23.75,521139.0,20.155,20.1975,20.155,20.1805,521139.0
2016-06-07 10:05:00,23.75,23.76,23.72,23.73,250935.0,20.1805,20.189,20.155,20.1635,250935.0
2016-06-07 10:10:00,23.73,23.74,23.7,23.71,204873.0,20.1635,20.172,20.138,20.1465,204873.0
2016-06-07 10:15:00,23.71,23.75,23.7,23.74,229386.0,20.1465,20.1805,20.138,20.172,229386.0
2016-06-07 10:20:00,23.74,23.74,23.71,23.72,360702.0,20.172,20.172,20.1465,20.155,360702.0
2016-06-07 10:25:00,23.72,23.73,23.71,23.73,124161.0,20.155,20.1635,20.1465,20.1635,124161.0
2016-06-07 10:30:00,23.73,23.74,23.73,23.73,125658.0,20.1635,20.172,20.1635,20.1635,125658.0
2016-06-07 10:35:00,23.74,23.74,23.72,23.72,180789.0,20.172,20.172,20.155,20.155,180789.0
2016-06-07 10:40:00,23.72,23.75,23.72,23.75,149100.0,20.155,20.1805,20.155,20.1805,149100.0
2016-06-07 10:45:00,23.74,23.76,23.72,23.72,198954.0,20.172,20.189,20.155,20.155,198954.0
2016-06-07 10:50:00,23.73,23.75,23.72,23.74,114210.0,20.1635,20.1805,20.155,20.172,114210.0
2016-06-07 10:55:00,23.74,23.76,23.74,23.75,174759.0,20.172,20.189,20.172,20.1805,174759.0
2016-06-07 11:00:00,23.75,23.76,23.73,23.73,145833.0,20.1805,20.189,20.1635,20.1635,145833.0
2016-06-07 11:05:00,23.73,23.75,23.72,23.75,107907.0,20.1635,20.1805,20.155,20.1805,107907.0
2016-06-07 11:10:00,23.75,23.76,23.74,23.75,99672.0,20.1805,20.189,20.172,20.1805,99672.0
2016-06-07 11:15:00,23.76,23.77,23.74,23.76,166974.0,20.189,20.1975,20.172,20.189,166974.0
2016-06-07 11:20:00,23.75,23.77,23.75,23.75,140205.0,20.1805,20.1975,20.1805,20.1805,140205.0
2016-06-07 11:25:00,23.75,23.75,23.74,23.74,113052.0,20.1805,20.1805,20.172,20.172,113052.0
2016-06-07 11:30:00,23.74,23.74,23.73,23.73,120114.0,20.172,20.172,20.1635,20.1635,120114.0
2016-06-07 11:35:00,23.73,23.73,23.71,23.71,145323.0,20.1635,20.1635,20.1465,20.1465,145323.0
2016-06-07 11:40:00,23.71,23.73,23.71,23.73,145095.0,20.1465,20.1635,20.1465,20.1635,145095.0
2016-06-07 11:45:00,23.73,23.74,23.73,23.73,123678.0,20.1635,20.172,20.1635,20.1635,123678.0
2016-06-07 11:50:00,23.73,23.73,23.72,23.73,76035.0,20.1635,20.1635,20.155,20.1635,76035.0
2016-06-07 11:55:00,23.73,23.73,23.72,23.73,110532.0,20.1635,20.1635,20.155,20.1635,110532.0
2016-06-07 12:00:00,23.73,23.74,23.73,23.73,161748.0,20.1635,20.172,20.1635,20.1635,161748.0
2016-06-07 12:05:00,23.73,23.73,23.72,23.72,147549.0,20.1635,20.1635,20.155,20.155,147549.0
2016-06-07 12:10:00,23.72,23.73,23.72,23.73,164937.0,20.155,20.1635,20.155,20.1635,164937.0
2016-06-07 12:15:00,23.73,23.74,23.73,23.73,143487.0,20.1635,20.172,20.1635,20.1635,143487.0
2016-06-07 12:20:00,23.73,23.74,23.73,23.74,69024.0,20.1635,20.172,20.1635,20.172,69024.0
2016-06-07 12:25:00,23.74,23.74,23.73,23.73,97386.0,20.172,20.172,20.1635,20.1635,97386.0
2016-06-07 12:30:00,23.73,23.74,23.73,23.73,58839.0,20.1635,20.172,20.1635,20.1635,58839.0
2016-06-07 12:35:00,23.73,23.74,23.72,23.72,396732.0,20.1635,20.172,20.155,20.155,396732.0
2016-06-07 12:40:00,23.72,23.74,23.71,23.74,201585.0,20.155,20.172,20.1465,20.172,201585.0
2016-06-07 12:45:00,23.74,23.74,23.72,23.73,84075.0,20.172,20.172,20.155,20.1635,84075.0
2016-06-07 12:50:00,23.73,23.73,23.72,23.72,57363.0,20.1635,20.1635,20.155,20.155,57363.0
2016-06-07 12:55:00,23.72,23.72,23.72,23.72,86730.0,20.155,20.155,20.155,20.155,86730.0
2016-06-07 13:00:00,23.72,23.73,23.72,23.72,66486.0,20.155,20.1635,20.155,20.155,66486.0
2016-06-07 13:05:00,23.72,23.73,23.72,23.72,64038.0,20.155,20.1635,20.155,20.155,64038.0
2016-06-07 13:10:00,23.72,23.72,23.7,23.7,201996.0,20.155,20.155,20.138,20.138,201996.0
2016-06-07 13:15:00,23.7,23.71,23.7,23.71,103113.0,20.138,20.1465,20.138,20.1465,103113.0
2016-06-07 13:20:00,23.71,23.72,23.7,23.71,449031.0,20.1465,20.155,20.138,20.1465,449031.0
2016-06-07 13:25:00,23.71,23.71,23.7,23.71,140091.0,20.1465,20.1465,20.138,20.1465,140091.0
2016-06-07 13:30:00,23.71,23.71,23.7,23.71,69606.0,20.1465,20.1465,20.138,20.1465,69606.0
2016-06-07 13:35:00,23.71,23.72,23.71,23.71,177978.0,20.1465,20.155,20.1465,20.1465,177978.0
2016-06-07 13:40:00,23.71,23.71,23.7,23.7,65889.0,20.1465,20.1465,20.138,20.138,65889.0
2016-06-07 13:45:00,23.7,23.7,23.69,23.69,98562.0,20.138,20.138,20.1295,20.1295,98562.0
2016-06-07 13:50:00,23.69,23.69,23.68,23.68,91278.0,20.1295,20.1295,20.121,20.121,91278.0
2016-06-07 13:55:00,23.68,23.7,23.68,23.69,159222.0,20.121,20.138,20.121,20.1295,159222.0
2016-06-07 14:00:00,23.69,23.7,23.68,23.7,175377.0,20.1295,20.138,20.121,20.138,175377.0
2016-06-07 14:05:00,23.7,23.71,23.7,23.71,186978.0,20.138,20.1465,20.138,20.1465,186978.0
2016-06-07 14:10:00,23.71,23.71,23.69,23.7,159378.0,20.1465,20.1465,20.1295,20.138,159378.0
2016-06-07 14:15:00,23.7,23.71,23.69,23.7,121929.0,20.138,20.1465,20.1295,20.138,121929.0
2016-06-07 14:20:00,23.7,23.7,23.69,23.7,134079.0,20.138,20.138,20.1295,20.138,134079.0
2016-06-07 14:25:00,23.7,23.7,23.69,23.69,113937.0,20.138,20.138,20.1295,20.1295,113937.0
2016-06-07 14:30:00,23.68,23.69,23.67,23.67,204213.0,20.121,20.1295,20.1125,20.1125,204213.0
2016-06-07 14:35:00,23.67,23.68,23.66,23.67,351240.0,20.1125,20.121,20.104,20.1125,351240.0
2016-06-07 14:40:00,23.67,23.68,23.67,23.67,117741.0,20.1125,20.121,20.1125,20.1125,117741.0
2016-06-07 14:45:00,23.67,23.67,23.66,23.66,140784.0,20.1125,20.1125,20.104,20.104,140784.0
2016-06-07 14:50:00,23.66,23.68,23.66,23.67,138846.0,20.104,20.121,20.104,20.1125,138846.0
2016-06-07 14:55:00,23.67,23.67,23.64,23.65,139449.0,20.1125,20.1125,20.087,20.0955,139449.0
2016-06-07 15:00:00,23.65,23.67,23.65,23.66,117591.0,20.0955,20.1125,20.0955,20.104,117591.0
2016-06-07 15:05:00,23.67,23.67,23.65,23.66,122265.0,20.1125,20.1125,20.0955,20.104,122265.0
2016-06-07 15:10:00,23.66,23.66,23.64,23.64,97110.0,20.104,20.104,20.087,20.087,97110.0
2016-06-07 15:15:00,23.64,23.65,23.64,23.65,189273.0,20.087,20.0955,20.087,20.0955,189273.0
2016-06-07 15:20:00,23.65,23.65,23.64,23.64,147375.0,20.0955,20.0955,20.087,20.087,147375.0
2016-06-07 15:25:00,23.64,23.65,23.64,23.64,145419.0,20.087,20.0955,20.087,20.087,145419.0
2016-06-07 15:30:00,23.65,23.66,23.64,23.64,236559.0,20.0955,20.104,20.087,20.087,236559.0
2016-06-07 15:35:00,23.64,23.65,23.62,23.64,279045.0,20.087,20.0955,20.07,20.087,279045.0
2016-06-07 15:40:00,23.64,23.64,23.62,23.62,261795.0,20.087,20.087,20.07,20.07,261795.0
2016-06-07 15:45:00,23.62,23.66,23.62,23.63,637932.0,20.07,20.104,20.07,20.0785,637932.0
2016-06-07 15:50:00,23.63,23.65,23.62,23.65,675261.0,20.0785,20.0955,20.07,20.0955,675261.0
2016-06-07 15:55:00,23.64,23.69,23.64,23.67,1954968.0,20.087,20.1295,20.087,20.1125,1954968.0
2016-06-08 09:30:00,23.62,23.7,23.6,23.69,432165.0,20.07,20.138,20.053,20.1295,432165.0
2016-06-08 09:35:00,23.7,23.71,23.65,23.67,536610.0,20.138,20.1465,20.0955,20.1125,536610.0
2016-06-08 09:40:00,23.67,23.67,23.63,23.65,247368.0,20.1125,20.1125,20.0785,20.0955,247368.0
2016-06-08 09:45:00,23.65,23.68,23.65,23.67,183666.0,20.0955,20.121,20.0955,20.1125,183666.0
2016-06-08 09:50:00,23.67,23.67,23.64,23.65,164145.0,20.1125,20.1125,20.087,20.0955,164145.0
2016-06-08 09:55:00,23.65,23.66,23.62,23.63,183987.0,20.0955,20.104,20.07,20.0785,183987.0
2016-06-08 10:00:00,23.62,23.64,23.62,23.63,152883.0,20.07,20.087,20.07,20.0785,152883.0
2016-06-08 10:05:00,23.63,23.66,23.62,23.62,166953.0,20.0785,20.104,20.07,20.07,166953.0
2016-06-08 10:10:00,23.62,23.65,23.62,23.64,226053.0,20.07,20.0955,20.07,20.087,226053.0
2016-06-08 10:15:00,23.65,23.65,23.62,23.63,177015.0,20.0955,20.0955,20.07,20.0785,177015.0
2016-06-08 10:20:00,23.63,23.64,23.63,23.63,121425.0,20.0785,20.087,20.0785,20.0785,121425.0
2016-06-08 10:25:00,23.63,23.64,23.62,23.63,123489.0,20.0785,20.087,20.07,20.0785,123489.0
2016-06-08 10:30:00,23.62,23.68,23.62,23.67,153720.0,20.07,20.121,20.07,20.1125,153720.0
2016-06-08 10:35:00,23.67,23.67,23.65,23.65,63528.0,20.1125,20.1125,20.0955,20.0955,63528.0
2016-06-08 10:40:00,23.65,23.66,23.64,23.65,234111.0,20.0955,20.104,20.087,20.0955,234111.0
2016-06-08 10:45:00,23.65,23.68,23.65,23.68,145578.0,20.0955,20.121,20.0955,20.121,145578.0
2016-06-08 10:50:00,23.67,23.68,23.65,23.66,101229.0,20.1125,20.121,20.0955,20.104,101229.0
2016-06-08 10:55:00,23.66,23.66,23.65,23.66,130968.0,20.104,20.104,20.0955,20.104,130968.0
2016-06-08 11:00:00,23.67,23.69,23.66,23.68,310635.0,20.1125,20.1295,20.104,20.121,310635.0
2016-06-08 11:05:00,23.69,23.71,23.68,23.71,176082.0,20.1295,20.1465,20.121,20.1465,176082.0
2016-06-08 11:10:00,23.71,23.73,23.7,23.72,208536.0,20.1465,20.1635,20.138,20.155,208536.0
2016-06-08 11:15:00,23.72,23.74,23.72,23.73,157374.0,20.155,20.172,20.155,20.1635,157374.0
2016-06-08 11:20:00,23.73,23.74,23.73,23.73,93795.0,20.1635,20.172,20.1635,20.1635,93795.0
2016-06-08 11:25:00,23.73,23.74,23.71,23.73,240204.0,20.1635,20.172,20.1465,20.1635,240204.0
2016-06-08 11:30:00,23.73,23.75,23.73,23.74,115926.0,20.1635,20.1805,20.1635,20.172,115926.0
2016-06-08 11:35:00,23.74,23.77,23.73,23.76,318354.0,20.172,20.1975,20.1635,20.189,318354.0
2016-06-08 11:40:00,23.77,23.79,23.75,23.75,211686.0,20.1975,20.2145,20.1805,20.1805,211686.0
2016-06-08 11:45:00,23.75,23.76,23.75,23.75,151263.0,20.1805,20.189,20.1805,20.1805,151263.0
2016-06-08 11:50:00,23.75,23.77,23.75,23.77,162309.0,20.1805,20.1975,20.1805,20.1975,162309.0
2016-06-08 11:55:00,23.77,23.77,23.76,23.76,95712.0,20.1975,20.1975,20.189,20.189,95712.0
2016-06-08 12:00:00,23.76,23.77,23.76,23.77,162600.0,20.189,20.1975,20.189,20.1975,162600.0
2016-06-08 12:05:00,23.77,23.77,23.76,23.77,136287.0,20.1975,20.1975,20.189,20.1975,136287.0
2016-06-08 12:10:00,23.77,23.8,23.77,23.78,256899.0,20.1975,20.223,20.1975,20.206,256899.0
2016-06-08 12:15:00,23.79,23.79,23.78,23.78,83880.0,20.2145,20.2145,20.206,20.206,83880.0
2016-06-08 12:20:00,23.78,23.79,23.77,23.79,105759.0,20.206,20.2145,20.1975,20.2145,105759.0
2016-06-08 12:25:00,23.79,23.81,23.79,23.8,126543.0,20.2145,20.2315,20.2145,20.223,126543.0
2016-06-08 12:30:00,23.8,23.81,23.8,23.8,159756.0,20.223,20.2315,20.223,20.223,159756.0
2016-06-08 12:35:00,23.81,23.81,23.8,23.8,157590.0,20.2315,20.2315,20.223,20.223,157590.0
2016-06-08 12:40:00,23.8,23.81,23.79,23.8,129117.0,20.223,20.2315,20.2145,20.223,129117.0
2016-06-08 12:45:00,23.79,23.8,23.77,23.77,157377.0,20.2145,20.223,20.1975,20.1975,157377.0
2016-06-08 12:50:00,23.77,23.78,23.77,23.78,153012.0,20.1975,20.206,20.1975,20.206,153012.0
2016-06-08 12:55:00,23.77,23.78,23.76,23.77,116187.0,20.1975,20.206,20.189,20.1975,116187.0
2016-06-08 13:00:00,23.77,23.77,23.77,23.77,58947.0,20.1975,20.1975,20.1975,20.1975,58947.0
2016-06-08 13:05:00,23.77,23.77,23.76,23.76,127221.0,20.1975,20.1975,20.189,20.189,127221.0
2016-06-08 13:10:00,23.76,23.76,23.75,23.76,93693.0,20.189,20.189,20.1805,20.189,93693.0
2016-06-08 13:15:00,23.76,23.78,23.75,23.77,99837.0,20.189,20.206,20.1805,20.1975,99837.0
2016-06-08 13:20:00,23.77,23.77,23.75,23.75,66129.0,20.1975,20.1975,20.1805,20.1805,66129.0
2016-06-08 13:25:00,23.75,23.77,23.75,23.76,94749.0,20.1805,20.1975,20.1805,20.189,94749.0
2016-06-08 13:30:00,23.76,23.77,23.75,23.77,71688.0,20.189,20.1975,20.1805,20.1975,71688.0
2016-06-08 13:35:00,23.77,23.77,23.76,23.77,71874.0,20.1975,20.1975,20.189,20.1975,71874.0
2016-06-08 13:40:00,23.77,23.77,23.76,23.77,81840.0,20.1975,20.1975,20.189,20.1975,81840.0
2016-06-08 13:45:00,23.77,23.77,23.76,23.76,90903.0,20.1975,20.1975,20.189,20.189,90903.0
2016-06-08 13:50:00,23.76,23.79,23.76,23.78,116211.0,20.189,20.2145,20.189,20.206,116211.0
2016-06-08 13:55:00,23.78,23.81,23.78,23.81,181380.0,20.206,20.2315,20.206,20.2315,181380.0
2016-06-08 14:00:00,23.81,23.82,23.79,23.79,148455.0,20.2315,20.24,20.2145,20.2145,148455.0
2016-06-08 14:05:00,23.79,23.79,23.76,23.77,165669.0,20.2145,20.2145,20.189,20.1975,165669.0
2016-06-08 14:10:00,23.77,23.78,23.76,23.78,124149.0,20.1975,20.206,20.189,20.206,124149.0
2016-06-08 14:15:00,23.78,23.79,23.77,23.77,151560.0,20.206,20.2145,20.1975,20.1975,151560.0
2016-06-08 14:20:00,23.77,23.77,23.75,23.76,101928.0,20.1975,20.1975,20.1805,20.189,101928.0
2016-06-08 14:25:00,23.76,23.79,23.76,23.79,157614.0,20.189,20.2145,20.189,20.2145,157614.0
2016-06-08 14:30:00,23.78,23.79,23.78,23.79,136689.0,20.206,20.2145,20.206,20.2145,136689.0
2016-06-08 14:35:00,23.79,23.8,23.79,23.79,150402.0,20.2145,20.223,20.2145,20.2145,150402.0
2016-06-08 14:40:00,23.79,23.79,23.78,23.79,152964.0,20.2145,20.2145,20.206,20.2145,152964.0
2016-06-08 14:45:00,23.79,23.8,23.79,23.79,122820.0,20.2145,20.223,20.2145,20.2145,122820.0
2016-06-08 14:50:00,23.79,23.8,23.79,23.8,140397.0,20.2145,20.223,20.2145,20.223,140397.0
2016-06-08 14:55:00,23.8,23.8,23.8,23.8,181068.0,20.223,20.223,20.223,20.223,181068.0
2016-06-08 15:00:00,23.8,23.8,23.79,23.79,272385.0,20.223,20.223,20.2145,20.2145,272385.0
2016-06-08 15:05:00,23.79,23.79,23.78,23.79,227457.0,20.2145,20.2145,20.206,20.2145,227457.0
2016-06-08 15:10:00,23.79,23.79,23.78,23.79,164982.0,20.2145,20.2145,20.206,20.2145,164982.0
2016-06-08 15:15:00,23.79,23.79,23.78,23.79,246627.0,20.2145,20.2145,20.206,20.2145,246627.0
2016-06-08 15:20:00,23.79,23.79,23.76,23.77,341085.0,20.2145,20.2145,20.189,20.1975,341085.0
2016-06-08 15:25:00,23.77,23.77,23.75,23.76,195186.0,20.1975,20.1975,20.1805,20.189,195186.0
2016-06-08 15:30:00,23.76,23.76,23.75,23.76,175164.0,20.189,20.189,20.1805,20.189,175164.0
2016-06-08 15:35:00,23.75,23.77,23.75,23.77,181047.0,20.1805,20.1975,20.1805,20.1975,181047.0
2016-06-08 15:40:00,23.77,23.78,23.76,23.77,691011.0,20.1975,20.206,20.189,20.1975,691011.0
2016-06-08 15:45:00,23.78,23.78,23.76,23.76,311280.0,20.206,20.206,20.189,20.189,311280.0
2016-06-08 15:50:00,23.76,23.77,23.75,23.75,611178.0,20.189,20.1975,20.1805,20.1805,611178.0
2016-06-08 15:55:00,23.75,23.77,23.75,23.76,1153794.0,20.1805,20.1975,20.1805,20.189,1153794.0
2016-06-09 09:30:00,23.79,23.86,23.77,23.83,982533.0,20.2145,20.274,20.1975,20.2485,982533.0
2016-06-09 09:35:00,23.83,23.84,23.81,23.83,338772.0,20.2485,20.257,20.2315,20.2485,338772.0
2016-06-09 09:40:00,23.83,23.84,23.8,23.82,223308.0,20.2485,20.257,20.223,20.24,223308.0
2016-06-09 09:45:00,23.82,23.83,23.78,23.81,260835.0,20.24,20.2485,20.206,20.2315,260835.0
2016-06-09 09:50:00,23.81,23.83,23.81,23.82,340095.0,20.2315,20.2485,20.2315,20.24,340095.0
2016-06-09 09:55:00,23.82,23.83,23.81,23.81,547944.0,20.24,20.2485,20.2315,20.2315,547944.0
2016-06-09 10:00:00,23.81,23.82,23.77,23.78,561528.0,20.2315,20.24,20.1975,20.206,561528.0
2016-06-09 10:05:00,23.78,23.78,23.71,23.75,393894.0,20.206,20.206,20.1465,20.1805,393894.0
2016-06-09 10:10:00,23.75,23.76,23.73,23.73,135723.0,20.1805,20.189,20.1635,20.1635,135723.0
2016-06-09 10:15:00,23.73,23.73,23.7,23.7,268590.0,20.1635,20.1635,20.138,20.138,268590.0
2016-06-09 10:20:00,23.7,23.7,23.69,23.69,215088.0,20.138,20.138,20.1295,20.1295,215088.0
2016-06-09 10:25:00,23.69,23.71,23.68,23.69,159864.0,20.1295,20.1465,20.121,20.1295,159864.0
2016-06-09 10:30:00,23.69,23.7,23.66,23.67,236148.0,20.1295,20.138,20.104,20.1125,236148.0
2016-06-09 10:35:00,23.68,23.71,23.68,23.7,269577.0,20.121,20.1465,20.121,20.138,269577.0
2016-06-09 10:40:00,23.69,23.72,23.69,23.7,434208.0,20.1295,20.155,20.1295,20.138,434208.0
2016-06-09 10:45:00,23.71,23.71,23.69,23.71,342561.0,20.1465,20.1465,20.1295,20.1465,342561.0
2016-06-09 10:50:00,23.71,23.71,23.69,23.71,144810.0,20.1465,20.1465,20.1295,20.1465,144810.0
2016-06-09 10:55:00,23.71,23.71,23.7,23.7,128586.0,20.1465,20.1465,20.138,20.138,128586.0
2016-06-09 11:00:00,23.7,23.71,23.69,23.71,129042.0,20.138,20.1465,20.1295,20.1465,129042.0
2016-06-09 11:05:00,23.71,23.73,23.71,23.73,229938.0,20.1465,20.1635,20.1465,20.1635,229938.0
2016-06-09 11:10:00,23.73,23.73,23.69,23.7,145965.0,20.1635,20.1635,20.1295,20.138,145965.0
2016-06-09 11:15:00,23.7,23.73,23.7,23.7,164982.0,20.138,20.1635,20.138,20.138,164982.0
2016-06-09 11:20:00,23.7,23.71,23.69,23.71,122229.0,20.138,20.1465,20.1295,20.1465,122229.0
2016-06-09 11:25:00,23.71,23.72,23.69,23.69,100803.0,20.1465,20.155,20.1295,20.1295,100803.0
2016-06-09 11:30:00,23.69,23.7,23.68,23.68,72603.0,20.1295,20.138,20.121,20.121,72603.0
2016-06-09 11:35:00,23.68,23.69,23.68,23.69,87705.0,20.121,20.1295,20.121,20.1295,87705.0
2016-06-09 11:40:00,23.69,23.69,23.67,23.68,94356.0,20.1295,20.1295,20.1125,20.121,94356.0
2016-06-09 11:45:00,23.68,23.68,23.68,23.68,48759.0,20.121,20.121,20.121,20.121,48759.0
2016-06-09 11:50:00,23.68,23.69,23.67,23.69,119847.0,20.121,20.1295,20.1125,20.1295,119847.0
2016-06-09 11:55:00,23.69,23.7,23.68,23.68,115020.0,20.1295,20.138,20.121,20.121,115020.0
2016-06-09 12:00:00,23.68,23.68,23.67,23.68,83775.0,20.121,20.121,20.1125,20.121,83775.0
2016-06-09 12:05:00,23.68,23.69,23.68,23.68,71922.0,20.121,20.1295,20.121,20.121,71922.0
2016-06-09 12:10:00,23.68,23.68,23.67,23.68,87189.0,20.121,20.121,20.1125,20.121,87189.0
2016-06-09 12:15:00,23.67,23.68,23.66,23.67,152181.0,20.1125,20.121,20.104,20.1125,152181.0
2016-06-09 12:20:00,23.67,23.67,23.66,23.66,59022.0,20.1125,20.1125,20.104,20.104,59022.0
2016-06-09 12:25:00,23.66,23.68,23.66,23.68,49776.0,20.104,20.121,20.104,20.121,49776.0
2016-06-09 12:30:00,23.68,23.7,23.68,23.69,271383.0,20.121,20.138,20.121,20.1295,271383.0
2016-06-09 12:35:00,23.7,23.71,23.69,23.7,41145.0,20.138,20.1465,20.1295,20.138,41145.0
2016-06-09 12:40:00,23.7,23.7,23.69,23.69,102945.0,20.138,20.138,20.1295,20.1295,102945.0
2016-06-09 12:45:00,23.69,23.69,23.67,23.68,117609.0,20.1295,20.1295,20.1125,20.121,117609.0
2016-06-09 12:50:00,23.67,23.68,23.67,23.67,121320.0,20.1125,20.121,20.1125,20.1125,121320.0
2016-06-09 12:55:00,23.67,23.69,23.67,23.69,115224.0,20.1125,20.1295,20.1125,20.1295,115224.0
2016-06-09 13:00:00,23.69,23.7,23.69,23.69,41061.0,20.1295,20.138,20.1295,20.1295,41061.0
2016-06-09 13:05:00,23.69,23.69,23.68,23.68,75624.0,20.1295,20.1295,20.121,20.121,75624.0
2016-06-09 13:10:00,23.69,23.69,23.68,23.68,87465.0,20.1295,20.1295,20.121,20.121,87465.0
2016-06-09 13:15:00,23.68,23.7,23.68,23.69,130572.0,20.121,20.138,20.121,20.1295,130572.0
2016-06-09 13:20:00,23.69,23.71,23.68,23.71,94368.0,20.1295,20.1465,20.121,20.1465,94368.0
2016-06-09 13:25:00,23.71,23.71,23.7,23.7,71547.0,20.1465,20.1465,20.138,20.138,71547.0
2016-06-09 13:30:00,23.7,23.71,23.7,23.7,99564.0,20.138,20.1465,20.138,20.138,99564.0
2016-06-09 13:35:00,23.7,23.71,23.7,23.7,195702.0,20.138,20.1465,20.138,20.138,195702.0
2016-06-09 13:40:00,23.7,23.71,23.7,23.7,325299.0,20.138,20.1465,20.138,20.138,325299.0
2016-06-09 13:45:00,23.7,23.7,23.69,23.69,224547.0,20.138,20.138,20.1295,20.1295,224547.0
2016-06-09 13:50:00,23.69,23.69,23.66,23.67,458352.0,20.1295,20.1295,20.104,20.1125,458352.0
2016-06-09 13:55:00,23.67,23.67,23.66,23.67,137919.0,20.1125,20.1125,20.104,20.1125,137919.0
2016-06-09 14:00:00,23.67,23.67,23.65,23.67,246174.0,20.1125,20.1125,20.0955,20.1125,246174.0
2016-06-09 14:05:00,23.66,23.67,23.65,23.66,134382.0,20.104,20.1125,20.0955,20.104,134382.0
2016-06-09 14:10:00,23.65,23.68,23.65,23.68,105342.0,20.0955,20.121,20.0955,20.121,105342.0
2016-06-09 14:15:00,23.68,23.68,23.66,23.66,106818.0,20.121,20.121,20.104,20.104,106818.0
2016-06-09 14:20:00,23.66,23.66,23.64,23.65,101316.0,20.104,20.104,20.087,20.0955,101316.0
2016-06-09 14:25:00,23.65,23.67,23.62,23.63,439155.0,20.0955,20.1125,20.07,20.0785,439155.0
2016-06-09 14:30:00,23.63,23.64,23.62,23.63,206865.0,20.0785,20.087,20.07,20.0785,206865.0
2016-06-09 14:35:00,23.63,23.66,23.63,23.66,110478.0,20.0785,20.104,20.0785,20.104,110478.0
2016-06-09 14:40:00,23.66,23.68,23.65,23.68,121521.0,20.104,20.121,20.0955,20.121,121521.0
2016-06-09 14:45:00,23.68,23.68,23.66,23.67,177618.0,20.121,20.121,20.104,20.1125,177618.0
2016-06-09 14:50:00,23.67,23.67,23.66,23.67,76476.0,20.1125,20.1125,20.104,20.1125,76476.0
2016-06-09 14:55:00,23.66,23.68,23.66,23.67,162093.0,20.104,20.121,20.104,20.1125,162093.0
2016-06-09 15:00:00,23.67,23.67,23.66,23.66,235692.0,20.1125,20.1125,20.104,20.104,235692.0
2016-06-09 15:05:00,23.66,23.68,23.66,23.67,192366.0,20.104,20.121,20.104,20.1125,192366.0
2016-06-09 15:10:00,23.67,23.68,23.66,23.67,183987.0,20.1125,20.121,20.104,20.1125,183987.0
2016-06-09 15:15:00,23.66,23.68,23.66,23.68,195153.0,20.104,20.121,20.104,20.121,195153.0
2016-06-09 15:20:00,23.67,23.67,23.66,23.67,320466.0,20.1125,20.1125,20.104,20.1125,320466.0
2016-06-09 15:25:00,23.67,23.67,23.66,23.67,183321.0,20.1125,20.1125,20.104,20.1125,183321.0
2016-06-09 15:30:00,23.67,23.69,23.67,23.68,367026.0,20.1125,20.1295,20.1125,20.121,367026.0
2016-06-09 15:35:00,23.68,23.7,23.68,23.69,246198.0,20.121,20.138,20.121,20.1295,246198.0
2016-06-09 15:40:00,23.69,23.7,23.68,23.7,227790.0,20.1295,20.138,20.121,20.138,227790.0
2016-06-09 15:45:00,23.7,23.71,23.69,23.69,212358.0,20.138,20.1465,20.1295,20.1295,212358.0
2016-06-09 15:50:00,23.69,23.7,23.69,23.69,225711.0,20.1295,20.138,20.1295,20.1295,225711.0
2016-06-09 15:55:00,23.69,23.7,23.69,23.7,612417.0,20.1295,20.138,20.1295,20.138,612417.0
2016-06-10 09:30:00,23.67,23.69,23.61,23.61,967005.0,20.1125,20.1295,20.0615,20.0615,967005.0
2016-06-10 09:35:00,23.61,23.65,23.56,23.62,337794.0,20.0615,20.0955,20.0191,20.07,337794.0
2016-06-10 09:40:00,23.62,23.64,23.59,23.6,1181589.0,20.07,20.087,20.0445,20.053,1181589.0
2016-06-10 09:45:00,23.6,23.68,23.6,23.68,266997.0,20.053,20.121,20.053,20.121,266997.0
2016-06-10 09:50:00,23.68,23.69,23.67,23.69,353571.0,20.121,20.1295,20.1125,20.1295,353571.0
2016-06-10 09:55:00,23.69,23.69,23.67,23.69,202395.0,20.1295,20.1295,20.1125,20.1295,202395.0
2016-06-10 10:00:00,23.69,23.71,23.68,23.71,186249.0,20.1295,20.1465,20.121,20.1465,186249.0
2016-06-10 10:05:00,23.71,23.71,23.67,23.69,177864.0,20.1465,20.1465,20.1125,20.1295,177864.0
2016-06-10 10:10:00,23.69,23.71,23.68,23.7,165741.0,20.1295,20.1465,20.121,20.138,165741.0
2016-06-10 10:15:00,23.7,23.71,23.69,23.7,156462.0,20.138,20.1465,20.1295,20.138,156462.0
2016-06-10 10:20:00,23.71,23.76,23.7,23.75,252594.0,20.1465,20.189,20.138,20.1805,252594.0
2016-06-10 10:25:00,23.75,23.78,23.75,23.76,226707.0,20.1805,20.206,20.1805,20.189,226707.0
2016-06-10 10:30:00,23.76,23.8,23.76,23.79,167031.0,20.189,20.223,20.189,20.2145,167031.0
2016-06-10 10:35:00,23.79,23.8,23.77,23.78,145071.0,20.2145,20.223,20.1975,20.206,145071.0
2016-06-10 10:40:00,23.78,23.78,23.76,23.76,236157.0,20.206,20.206,20.189,20.189,236157.0
2016-06-10 10:45:00,23.76,23.76,23.73,23.74,126765.0,20.189,20.189,20.1635,20.172,126765.0
2016-06-10 10:50:00,23.74,23.78,23.74,23.77,147375.0,20.172,20.206,20.172,20.1975,147375.0
2016-06-10 10:55:00,23.77,23.79,23.77,23.79,277326.0,20.1975,20.2145,20.1975,20.2145,277326.0
2016-06-10 11:00:00,23.78,23.79,23.78,23.78,273183.0,20.206,20.2145,20.206,20.206,273183.0
2016-06-10 11:05:00,23.78,23.78,23.76,23.78,150843.0,20.206,20.206,20.189,20.206,150843.0
2016-06-10 11:10:00,23.78,23.79,23.77,23.77,143889.0,20.206,20.2145,20.1975,20.1975,143889.0
2016-06-10 11:15:00,23.77,23.78,23.77,23.77,100179.0,20.1975,20.206,20.1975,20.1975,100179.0
2016-06-10 11:20:00,23.78,23.78,23.75,23.76,225606.0,20.206,20.206,20.1805,20.189,225606.0
2016-06-10 11:25:00,23.76,23.76,23.73,23.74,254649.0,20.189,20.189,20.1635,20.172,254649.0
2016-06-10 11:30:00,23.74,23.76,23.73,23.73,209121.0,20.172,20.189,20.1635,20.1635,209121.0
2016-06-10 11:35:00,23.74,23.74,23.73,23.73,111531.0,20.172,20.172,20.1635,20.1635,111531.0
2016-06-10 11:40:00,23.73,23.73,23.7,23.7,624522.0,20.1635,20.1635,20.138,20.138,624522.0
2016-06-10 11:45:00,23.7,23.71,23.69,23.69,162177.0,20.138,20.1465,20.1295,20.1295,162177.0
2016-06-10 11:50:00,23.69,23.69,23.67,23.68,456576.0,20.1295,20.1295,20.1125,20.121,456576.0
2016-06-10 11:55:00,23.68,23.73,23.68,23.72,105117.0,20.121,20.1635,20.121,20.155,105117.0
2016-06-10 12:00:00,23.73,23.74,23.72,23.72,185502.0,20.1635,20.172,20.155,20.155,185502.0
2016-06-10 12:05:00,23.72,23.73,23.69,23.7,90117.0,20.155,20.1635,20.1295,20.138,90117.0
2016-06-10 12:10:00,23.69,23.7,23.68,23.68,85740.0,20.1295,20.138,20.121,20.121,85740.0
2016-06-10 12:15:00,23.68,23.7,23.68,23.69,171960.0,20.121,20.138,20.121,20.1295,171960.0
2016-06-10 12:20:00,23.69,23.69,23.68,23.69,143196.0,20.1295,20.1295,20.121,20.1295,143196.0
2016-06-10 12:25:00,23.69,23.71,23.69,23.7,147069.0,20.1295,20.1465,20.1295,20.138,147069.0
2016-06-10 12:30:00,23.7,23.71,23.69,23.71,149385.0,20.138,20.1465,20.1295,20.1465,149385.0
2016-06-10 12:35:00,23.71,23.73,23.71,23.73,150252.0,20.1465,20.1635,20.1465,20.1635,150252.0
2016-06-10 12:40:00,23.73,23.73,23.71,23.72,119631.0,20.1635,20.1635,20.1465,20.155,119631.0
2016-06-10 12:45:00,23.72,23.72,23.7,23.7,123141.0,20.155,20.155,20.138,20.138,123141.0
2016-06-10 12:50:00,23.7,23.71,23.7,23.71,119457.0,20.138,20.1465,20.138,20.1465,119457.0
2016-06-10 12:55:00,23.71,23.72,23.7,23.7,146856.0,20.1465,20.155,20.138,20.138,146856.0
2016-06-10 13:00:00,23.7,23.71,23.69,23.7,156336.0,20.138,20.1465,20.1295,20.138,156336.0
2016-06-10 13:05:00,23.7,23.7,23.69,23.69,98868.0,20.138,20.138,20.1295,20.1295,98868.0
2016-06-10 13:10:00,23.69,23.7,23.69,23.69,114762.0,20.1295,20.138,20.1295,20.1295,114762.0
2016-06-10 13:15:00,23.69,23.7,23.69,23.69,120366.0,20.1295,20.138,20.1295,20.1295,120366.0
2016-06-10 13:20:00,23.69,23.7,23.69,23.7,151995.0,20.1295,20.138,20.1295,20.138,151995.0
2016-06-10 13:25:00,23.7,23.71,23.7,23.71,83223.0,20.138,20.1465,20.138,20.1465,83223.0
2016-06-10 13:30:00,23.71,23.72,23.71,23.72,124617.0,20.1465,20.155,20.1465,20.155,124617.0
2016-06-10 13:35:00,23.72,23.72,23.71,23.71,95250.0,20.155,20.155,20.1465,20.1465,95250.0
2016-06-10 13:40:00,23.71,23.71,23.7,23.7,119730.0,20.1465,20.1465,20.138,20.138,119730.0
2016-06-10 13:45:00,23.7,23.7,23.67,23.68,133500.0,20.138,20.138,20.1125,20.121,133500.0
2016-06-10 13:50:00,23.68,23.68,23.66,23.67,170544.0,20.121,20.121,20.104,20.1125,170544.0
2016-06-10 13:55:00,23.68,23.69,23.67,23.68,104835.0,20.121,20.1295,20.1125,20.121,104835.0
2016-06-10 14:00:00,23.68,23.68,23.66,23.67,173787.0,20.121,20.121,20.104,20.1125,173787.0
2016-06-10 14:05:00,23.67,23.68,23.66,23.67,163338.0,20.1125,20.121,20.104,20.1125,163338.0
2016-06-10 14:10:00,23.67,23.69,23.66,23.67,171318.0,20.1125,20.1295,20.104,20.1125,171318.0
2016-06-10 14:15:00,23.67,23.67,23.66,23.66,115293.0,20.1125,20.1125,20.104,20.104,115293.0
2016-06-10 14:20:00,23.66,23.68,23.66,23.68,157659.0,20.104,20.121,20.104,20.121,157659.0
2016-06-10 14:25:00,23.68,23.69,23.66,23.67,200172.0,20.121,20.1295,20.104,20.1125,200172.0
2016-06-10 14:30:00,23.67,23.67,23.65,23.66,229659.0,20.1125,20.1125,20.0955,20.104,229659.0
2016-06-10 14:35:00,23.66,23.68,23.65,23.67,143559.0,20.104,20.121,20.0955,20.1125,143559.0
2016-06-10 14:40:00,23.67,23.67,23.66,23.67,119058.0,20.1125,20.1125,20.104,20.1125,119058.0
2016-06-10 14:45:00,23.67,23.67,23.65,23.67,181905.0,20.1125,20.1125,20.0955,20.1125,181905.0
2016-06-10 14:50:00,23.66,23.67,23.65,23.67,143043.0,20.104,20.1125,20.0955,20.1125,143043.0
2016-06-10 14:55:00,23.67,23.68,23.66,23.68,152412.0,20.1125,20.121,20.104,20.121,152412.0
2016-06-10 15:00:00,23.67,23.68,23.66,23.67,173412.0,20.1125,20.121,20.104,20.1125,173412.0
2016-06-10 15:05:00,23.68,23.68,23.67,23.67,212208.0,20.121,20.121,20.1125,20.1125,212208.0
2016-06-10 15:10:00,23.68,23.68,23.67,23.67,296115.0,20.121,20.121,20.1125,20.1125,296115.0
2016-06-10 15:15:00,23.67,23.68,23.66,23.66,238329.0,20.1125,20.121,20.104,20.104,238329.0
2016-06-10 15:20:00,23.67,23.67,23.66,23.67,325425.0,20.1125,20.1125,20.104,20.1125,325425.0
2016-06-10 15:25:00,23.68,23.69,23.67,23.67,313959.0,20.121,20.1295,20.1125,20.1125,313959.0
2016-06-10 15:30:00,23.67,23.7,23.67,23.69,434286.0,20.1125,20.138,20.1125,20.1295,434286.0
2016-06-10 15:35:00,23.69,23.71,23.69,23.69,360912.0,20.1295,20.1465,20.1295,20.1295,360912.0
2016-06-10 15:40:00,23.69,23.7,23.68,23.68,165819.0,20.1295,20.138,20.121,20.121,165819.0
2016-06-10 15:45:00,23.68,23.74,23.68,23.73,482265.0,20.121,20.172,20.121,20.1635,482265.0
2016-06-10 15:50:00,23.74,23.74,23.72,23.73,285858.0,20.172,20.172,20.155,20.1635,285858.0
2016-06-10 15:55:00,23.73,23.73,23.7,23.72,1092354.0,20.1635,20.1635,20.138,20.155,1092354.0
2016-06-13 09:30:00,23.66,23.73,23.62,23.67,731355.0,20.104,20.1635,20.07,20.1125,731355.0
2016-06-13 09:35:00,23.67,23.68,23.59,23.6,283383.0,20.1125,20.121,20.0445,20.053,283383.0
2016-06-13 09:40:00,23.6,23.65,23.59,23.59,440157.0,20.053,20.0955,20.0445,20.0445,440157.0
2016-06-13 09:45:00,23.59,23.61,23.56,23.58,318000.0,20.0445,20.0615,20.0191,20.036,318000.0
2016-06-13 09:50:00,23.58,23.61,23.57,23.58,300897.0,20.036,20.0615,20.0275,20.036,300897.0
2016-06-13 09:55:00,23.58,23.63,23.58,23.59,290616.0,20.036,20.0785,20.036,20.0445,290616.0
2016-06-13 10:00:00,23.6,23.65,23.59,23.63,347433.0,20.053,20.0955,20.0445,20.0785,347433.0
2016-06-13 10:05:00,23.62,23.63,23.59,23.61,172833.0,20.07,20.0785,20.0445,20.0615,172833.0
2016-06-13 10:10:00,23.61,23.63,23.61,23.63,187902.0,20.0615,20.0785,20.0615,20.0785,187902.0
2016-06-13 10:15:00,23.62,23.63,23.6,23.61,198312.0,20.07,20.0785,20.053,20.0615,198312.0
2016-06-13 10:20:00,23.61,23.67,23.61,23.67,212943.0,20.0615,20.1125,20.0615,20.1125,212943.0
2016-06-13 10:25:00,23.67,23.69,23.66,23.68,210594.0,20.1125,20.1295,20.104,20.121,210594.0
2016-06-13 10:30:00,23.68,23.7,23.67,23.68,245640.0,20.121,20.138,20.1125,20.121,245640.0
2016-06-13 10:35:00,23.68,23.69,23.64,23.64,159390.0,20.121,20.1295,20.087,20.087,159390.0
2016-06-13 10:40:00,23.65,23.65,23.63,23.63,260019.0,20.0955,20.0955,20.0785,20.0785,260019.0
2016-06-13 10:45:00,23.63,23.65,23.63,23.63,168048.0,20.0785,20.0955,20.0785,20.0785,168048.0
2016-06-13 10:50:00,23.63,23.64,23.62,23.63,113511.0,20.0785,20.087,20.07,20.0785,113511.0
2016-06-13 10:55:00,23.63,23.65,23.63,23.64,188790.0,20.0785,20.0955,20.0785,20.087,188790.0
2016-06-13 11:00:00,23.64,23.65,23.61,23.61,183360.0,20.087,20.0955,20.0615,20.0615,183360.0
2016-06-13 11:05:00,23.61,23.62,23.59,23.6,145002.0,20.0615,20.07,20.0445,20.053,145002.0
2016-06-13 11:10:00,23.6,23.63,23.59,23.6,128094.0,20.053,20.0785,20.0445,20.053,128094.0
2016-06-13 11:15:00,23.6,23.6,23.58,23.58,107481.0,20.053,20.053,20.036,20.036,107481.0
2016-06-13 11:20:00,23.58,23.6,23.56,23.58,170529.0,20.036,20.053,20.0191,20.036,170529.0
2016-06-13 11:25:00,23.57,23.58,23.56,23.57,168546.0,20.0275,20.036,20.0191,20.0275,168546.0
2016-06-13 11:30:00,23.57,23.58,23.52,23.53,266466.0,20.0275,20.036,19.9851,19.9936,266466.0
2016-06-13 11:35:00,23.53,23.55,23.51,23.51,246552.0,19.9936,20.0106,19.9766,19.9766,246552.0
2016-06-13 11:40:00,23.51,23.55,23.51,23.53,124317.0,19.9766,20.0106,19.9766,19.9936,124317.0
2016-06-13 11:45:00,23.53,23.55,23.53,23.54,94125.0,19.9936,20.0106,19.9936,20.0021,94125.0
2016-06-13 11:50:00,23.54,23.55,23.53,23.54,154605.0,20.0021,20.0106,19.9936,20.0021,154605.0
2016-06-13 11:55:00,23.54,23.55,23.52,23.52,113364.0,20.0021,20.0106,19.9851,19.9851,113364.0
2016-06-13 12:00:00,23.53,23.54,23.52,23.53,152049.0,19.9936,20.0021,19.9851,19.9936,152049.0
2016-06-13 12:05:00,23.53,23.54,23.53,23.53,90816.0,19.9936,20.0021,19.9936,19.9936,90816.0
2016-06-13 12:10:00,23.54,23.54,23.53,23.53,91878.0,20.0021,20.0021,19.9936,19.9936,91878.0
2016-06-13 12:15:00,23.54,23.55,23.53,23.54,218424.0,20.0021,20.0106,19.9936,20.0021,218424.0
2016-06-13 12:20:00,23.54,23.57,23.53,23.56,274347.0,20.0021,20.0275,19.9936,20.0191,274347.0
2016-06-13 12:25:00,23.56,23.58,23.56,23.58,72519.0,20.0191,20.036,20.0191,20.036,72519.0
2016-06-13 12:30:00,23.58,23.58,23.54,23.56,178614.0,20.036,20.036,20.0021,20.0191,178614.0
2016-06-13 12:35:00,23.56,23.57,23.55,23.56,84675.0,20.0191,20.0275,20.0106,20.0191,84675.0
2016-06-13 12:40:00,23.56,23.59,23.56,23.58,80583.0,20.0191,20.0445,20.0191,20.036,80583.0
2016-06-13 12:45:00,23.58,23.59,23.57,23.58,86493.0,20.036,20.0445,20.0275,20.036,86493.0
2016-06-13 12:50:00,23.58,23.6,23.58,23.59,80613.0,20.036,20.053,20.036,20.0445,80613.0
2016-06-13 12:55:00,23.6,23.61,23.59,23.59,143583.0,20.053,20.0615,20.0445,20.0445,143583.0
2016-06-13 13:00:00,23.59,23.6,23.58,23.59,86928.0,20.0445,20.053,20.036,20.0445,86928.0
2016-06-13 13:05:00,23.59,23.59,23.57,23.58,116022.0,20.0445,20.0445,20.0275,20.036,116022.0
2016-06-13 13:10:00,23.59,23.6,23.57,23.59,154452.0,20.0445,20.053,20.0275,20.0445,154452.0
2016-06-13 13:15:00,23.59,23.59,23.58,23.59,77655.0,20.0445,20.0445,20.036,20.0445,77655.0
2016-06-13 13:20:00,23.58,23.6,23.58,23.6,88845.0,20.036,20.053,20.036,20.053,88845.0
2016-06-13 13:25:00,23.6,23.6,23.58,23.58,83796.0,20.053,20.053,20.036,20.036,83796.0
2016-06-13 13:30:00,23.59,23.59,23.58,23.58,55665.0,20.0445,20.0445,20.036,20.036,55665.0
2016-06-13 13:35:00,23.59,23.59,23.56,23.56,119619.0,20.0445,20.0445,20.0191,20.0191,119619.0
2016-06-13 13:40:00,23.56,23.61,23.56,23.6,119805.0,20.0191,20.0615,20.0191,20.053,119805.0
2016-06-13 13:45:00,23.6,23.6,23.58,23.58,114873.0,20.053,20.053,20.036,20.036,114873.0
2016-06-13 13:50:00,23.58,23.58,23.54,23.54,115083.0,20.036,20.036,20.0021,20.0021,115083.0
2016-06-13 13:55:00,23.54,23.56,23.53,23.56,173430.0,20.0021,20.0191,19.9936,20.0191,173430.0
2016-06-13 14:00:00,23.56,23.57,23.54,23.56,134790.0,20.0191,20.0275,20.0021,20.0191,134790.0
2016-06-13 14:05:00,23.56,23.58,23.54,23.57,110196.0,20.0191,20.036,20.0021,20.0275,110196.0
2016-06-13 14:10:00,23.58,23.59,23.57,23.58,215208.0,20.036,20.0445,20.0275,20.036,215208.0
2016-06-13 14:15:00,23.58,23.58,23.55,23.56,135867.0,20.036,20.036,20.0106,20.0191,135867.0
2016-06-13 14:20:00,23.56,23.56,23.54,23.56,207390.0,20.0191,20.0191,20.0021,20.0191,207390.0
2016-06-13 14:25:00,23.56,23.58,23.55,23.57,156588.0,20.0191,20.036,20.0106,20.0275,156588.0
2016-06-13 14:30:00,23.57,23.58,23.56,23.58,170073.0,20.0275,20.036,20.0191,20.036,170073.0
2016-06-13 14:35:00,23.58,23.58,23.57,23.58,212781.0,20.036,20.036,20.0275,20.036,212781.0
2016-06-13 14:40:00,23.57,23.58,23.57,23.57,166179.0,20.0275,20.036,20.0275,20.0275,166179.0
2016-06-13 14:45:00,23.57,23.57,23.55,23.56,199437.0,20.0275,20.0275,20.0106,20.0191,199437.0
2016-06-13 14:50:00,23.56,23.57,23.55,23.57,148089.0,20.0191,20.0275,20.0106,20.0275,148089.0
2016-06-13 14:55:00,23.57,23.58,23.56,23.56,245166.0,20.0275,20.036,20.0191,20.0191,245166.0
2016-06-13 15:00:00,23.56,23.57,23.56,23.56,254757.0,20.0191,20.0275,20.0191,20.0191,254757.0
2016-06-13 15:05:00,23.56,23.56,23.54,23.54,165186.0,20.0191,20.0191,20.0021,20.0021,165186.0
2016-06-13 15:10:00,23.54,23.54,23.52,23.54,217617.0,20.0021,20.0021,19.9851,20.0021,217617.0
2016-06-13 15:15:00,23.54,23.55,23.54,23.54,158529.0,20.0021,20.0106,20.0021,20.0021,158529.0
2016-06-13 15:20:00,23.54,23.57,23.53,23.55,281322.0,20.0021,20.0275,19.9936,20.0106,281322.0
2016-06-13 15:25:00,23.55,23.56,23.54,23.56,180552.0,20.0106,20.0191,20.0021,20.0191,180552.0
2016-06-13 15:30:00,23.55,23.56,23.54,23.55,290220.0,20.0106,20.0191,20.0021,20.0106,290220.0
2016-06-13 15:35:00,23.55,23.55,23.52,23.55,281799.0,20.0106,20.0106,19.9851,20.0106,281799.0
2016-06-13 15:40:00,23.54,23.55,23.51,23.51,317796.0,20.0021,20.0106,19.9766,19.9766,317796.0
2016-06-13 15:45:00,23.51,23.52,23.5,23.52,397329.0,19.9766,19.9851,19.9681,19.9851,397329.0
2016-06-13 15:50:00,23.52,23.52,23.49,23.51,522021.0,19.9851,19.9851,19.9596,19.9766,522021.0
2016-06-13 15:55:00,23.51,23.53,23.5,23.51,915423.0,19.9766,19.9936,19.9681,19.9766,915423.0
2016-06-14 09:30:00,23.55,23.61,23.5,23.54,1052712.0,20.0106,20.0615,19.9681,20.0021,1052712.0
2016-06-14 09:35:00,23.54,23.56,23.5,23.55,443238.0,20.0021,20.0191,19.9681,20.0106,443238.0
2016-06-14 09:40:00,23.55,23.58,23.54,23.56,358278.0,20.0106,20.036,20.0021,20.0191,358278.0
2016-06-14 09:45:00,23.56,23.56,23.47,23.47,352641.0,20.0191,20.0191,19.9426,19.9426,352641.0
2016-06-14 09:50:00,23.47,23.51,23.46,23.48,191532.0,19.9426,19.9766,19.9341,19.9511,191532.0
2016-06-14 09:55:00,23.48,23.49,23.45,23.48,267432.0,19.9511,19.9596,19.9256,19.9511,267432.0
2016-06-14 10:00:00,23.48,23.51,23.47,23.48,322692.0,19.9511,19.9766,19.9426,19.9511,322692.0
2016-06-14 10:05:00,23.48,23.48,23.42,23.43,511944.0,19.9511,19.9511,19.9001,19.9086,511944.0
2016-06-14 10:10:00,23.43,23.46,23.43,23.44,368016.0,19.9086,19.9341,19.9086,19.9171,368016.0
2016-06-14 10:15:00,23.44,23.44,23.4,23.42,358680.0,19.9171,19.9171,19.8831,19.9001,358680.0
2016-06-14 10:20:00,23.42,23.43,23.4,23.4,259824.0,19.9001,19.9086,19.8831,19.8831,259824.0
2016-06-14 10:25:00,23.4,23.44,23.4,23.42,217776.0,19.8831,19.9171,19.8831,19.9001,217776.0
2016-06-14 10:30:00,23.43,23.48,23.42,23.48,242532.0,19.9086,19.9511,19.9001,19.9511,242532.0
2016-06-14 10:35:00,23.48,23.48,23.43,23.46,317784.0,19.9511,19.9511,19.9086,19.9341,317784.0
2016-06-14 10:40:00,23.46,23.49,23.46,23.46,210846.0,19.9341,19.9596,19.9341,19.9341,210846.0
2016-06-14 10:45:00,23.46,23.46,23.42,23.43,312846.0,19.9341,19.9341,19.9001,19.9086,312846.0
2016-06-14 10:50:00,23.44,23.45,23.42,23.45,270078.0,19.9171,19.9256,19.9001,19.9256,270078.0
2016-06-14 10:55:00,23.45,23.5,23.44,23.5,303120.0,19.9256,19.9681,19.9171,19.9681,303120.0
2016-06-14 11:00:00,23.5,23.54,23.5,23.54,364635.0,19.9681,20.0021,19.9681,20.0021,364635.0
2016-06-14 11:05:00,23.54,23.57,23.53,23.57,268230.0,20.0021,20.0275,19.9936,20.0275,268230.0
2016-06-14 11:10:00,23.57,23.59,23.54,23.55,315276.0,20.0275,20.0445,20.0021,20.0106,315276.0
2016-06-14 11:15:00,23.55,23.57,23.53,23.56,224988.0,20.0106,20.0275,19.9936,20.0191,224988.0
2016-06-14 11:20:00,23.56,23.6,23.56,23.59,230478.0,20.0191,20.053,20.0191,20.0445,230478.0
2016-06-14 11:25:00,23.59,23.6,23.56,23.57,366549.0,20.0445,20.053,20.0191,20.0275,366549.0
2016-06-14 11:30:00,23.57,23.58,23.54,23.55,209739.0,20.0275,20.036,20.0021,20.0106,209739.0
2016-06-14 11:35:00,23.56,23.59,23.54,23.59,209511.0,20.0191,20.0445,20.0021,20.0445,209511.0
2016-06-14 11:40:00,23.59,23.6,23.54,23.55,301797.0,20.0445,20.053,20.0021,20.0106,301797.0
2016-06-14 11:45:00,23.55,23.58,23.55,23.58,158394.0,20.0106,20.036,20.0106,20.036,158394.0
2016-06-14 11:50:00,23.58,23.59,23.51,23.54,642696.0,20.036,20.0445,19.9766,20.0021,642696.0
2016-06-14 11:55:00,23.54,23.54,23.53,23.54,170964.0,20.0021,20.0021,19.9936,20.0021,170964.0
2016-06-14 12:00:00,23.54,23.59,23.54,23.59,192594.0,20.0021,20.0445,20.0021,20.0445,192594.0
2016-06-14 12:05:00,23.59,23.59,23.56,23.59,125556.0,20.0445,20.0445,20.0191,20.0445,125556.0
2016-06-14 12:10:00,23.59,23.64,23.59,23.63,287835.0,20.0445,20.087,20.0445,20.0785,287835.0
2016-06-14 12:15:00,23.63,23.65,23.63,23.65,278100.0,20.0785,20.0955,20.0785,20.0955,278100.0
2016-06-14 12:20:00,23.66,23.66,23.64,23.66,323706.0,20.104,20.104,20.087,20.104,323706.0
2016-06-14 12:25:00,23.65,23.69,23.65,23.68,173151.0,20.0955,20.1295,20.0955,20.121,173151.0
2016-06-14 12:30:00,23.68,23.69,23.67,23.69,154902.0,20.121,20.1295,20.1125,20.1295,154902.0
2016-06-14 12:35:00,23.69,23.69,23.67,23.67,279783.0,20.1295,20.1295,20.1125,20.1125,279783.0
2016-06-14 12:40:00,23.67,23.67,23.66,23.66,136089.0,20.1125,20.1125,20.104,20.104,136089.0
2016-06-14 12:45:00,23.66,23.66,23.64,23.64,361803.0,20.104,20.104,20.087,20.087,361803.0
2016-06-14 12:50:00,23.64,23.65,23.63,23.65,163719.0,20.087,20.0955,20.0785,20.0955,163719.0
2016-06-14 12:55:00,23.65,23.66,23.63,23.63,223788.0,20.0955,20.104,20.0785,20.0785,223788.0
2016-06-14 13:00:00,23.64,23.66,23.63,23.66,200376.0,20.087,20.104,20.0785,20.104,200376.0
2016-06-14 13:05:00,23.66,23.66,23.63,23.63,169560.0,20.104,20.104,20.0785,20.0785,169560.0
2016-06-14 13:10:00,23.63,23.63,23.61,23.63,194430.0,20.0785,20.0785,20.0615,20.0785,194430.0
2016-06-14 13:15:00,23.63,23.65,23.62,23.64,188166.0,20.0785,20.0955,20.07,20.087,188166.0
2016-06-14 13:20:00,23.65,23.69,23.64,23.68,340482.0,20.0955,20.1295,20.087,20.121,340482.0
2016-06-14 13:25:00,23.68,23.68,23.66,23.67,142233.0,20.121,20.121,20.104,20.1125,142233.0
2016-06-14 13:30:00,23.67,23.69,23.66,23.69,188787.0,20.1125,20.1295,20.104,20.1295,188787.0
2016-06-14 13:35:00,23.69,23.7,23.67,23.67,142062.0,20.1295,20.138,20.1125,20.1125,142062.0
2016-06-14 13:40:00,23.67,23.68,23.66,23.67,187452.0,20.1125,20.121,20.104,20.1125,187452.0
2016-06-14 13:45:00,23.67,23.69,23.67,23.68,163656.0,20.1125,20.1295,20.1125,20.121,163656.0
2016-06-14 13:50:00,23.68,23.69,23.68,23.68,131454.0,20.121,20.1295,20.121,20.121,131454.0
2016-06-14 13:55:00,23.68,23.68,23.67,23.68,267012.0,20.121,20.121,20.1125,20.121,267012.0
2016-06-14 14:00:00,23.68,23.69,23.67,23.69,169248.0,20.121,20.1295,20.1125,20.1295,169248.0
2016-06-14 14:05:00,23.69,23.69,23.68,23.69,180093.0,20.1295,20.1295,20.121,20.1295,180093.0
2016-06-14 14:10:00,23.69,23.7,23.68,23.68,284052.0,20.1295,20.138,20.121,20.121,284052.0
2016-06-14 14:15:00,23.68,23.69,23.68,23.68,149775.0,20.121,20.1295,20.121,20.121,149775.0
2016-06-14 14:20:00,23.68,23.69,23.67,23.69,176904.0,20.121,20.1295,20.1125,20.1295,176904.0
2016-06-14 14:25:00,23.69,23.71,23.68,23.71,264921.0,20.1295,20.1465,20.121,20.1465,264921.0
2016-06-14 14:30:00,23.71,23.72,23.7,23.71,285612.0,20.1465,20.155,20.138,20.1465,285612.0
2016-06-14 14:35:00,23.71,23.71,23.65,23.66,425658.0,20.1465,20.1465,20.0955,20.104,425658.0
2016-06-14 14:40:00,23.67,23.69,23.66,23.69,223896.0,20.1125,20.1295,20.104,20.1295,223896.0
2016-06-14 14:45:00,23.69,23.69,23.66,23.67,278928.0,20.1295,20.1295,20.104,20.1125,278928.0
2016-06-14 14:50:00,23.66,23.67,23.64,23.65,151944.0,20.104,20.1125,20.087,20.0955,151944.0
2016-06-14 14:55:00,23.65,23.65,23.63,23.64,211185.0,20.0955,20.0955,20.0785,20.087,211185.0
2016-06-14 15:00:00,23.64,23.65,23.62,23.65,288483.0,20.087,20.0955,20.07,20.0955,288483.0
2016-06-14 15:05:00,23.65,23.66,23.64,23.64,183450.0,20.0955,20.104,20.087,20.087,183450.0
2016-06-14 15:10:00,23.64,23.67,23.64,23.65,474045.0,20.087,20.1125,20.087,20.0955,474045.0
2016-06-14 15:15:00,23.65,23.7,23.65,23.67,414513.0,20.0955,20.138,20.0955,20.1125,414513.0
2016-06-14 15:20:00,23.67,23.69,23.65,23.65,466794.0,20.1125,20.1295,20.0955,20.0955,466794.0
2016-06-14 15:25:00,23.65,23.66,23.64,23.65,319383.0,20.0955,20.104,20.087,20.0955,319383.0
2016-06-14 15:30:00,23.65,23.66,23.63,23.65,310047.0,20.0955,20.104,20.0785,20.0955,310047.0
2016-06-14 15:35:00,23.65,23.65,23.63,23.65,303459.0,20.0955,20.0955,20.0785,20.0955,303459.0
2016-06-14 15:40:00,23.65,23.66,23.62,23.64,472065.0,20.0955,20.104,20.07,20.087,472065.0
2016-06-14 15:45:00,23.64,23.64,23.62,23.63,441372.0,20.087,20.087,20.07,20.0785,441372.0
2016-06-14 15:50:00,23.63,23.65,23.62,23.64,598248.0,20.0785,20.0955,20.07,20.087,598248.0
2016-06-14 15:55:00,23.64,23.67,23.64,23.65,1170144.0,20.087,20.1125,20.087,20.0955,1170144.0
2016-06-15 09:30:00,23.73,23.79,23.67,23.7,648960.0,20.1635,20.2145,20.1125,20.138,648960.0
2016-06-15 09:35:00,23.7,23.76,23.7,23.74,255522.0,20.138,20.189,20.138,20.172,255522.0
2016-06-15 09:40:00,23.74,23.74,23.67,23.72,270423.0,20.172,20.172,20.1125,20.155,270423.0
2016-06-15 09:45:00,23.72,23.74,23.71,23.74,183471.0,20.155,20.172,20.1465,20.172,183471.0
2016-06-15 09:50:00,23.74,23.74,23.69,23.72,566022.0,20.172,20.172,20.1295,20.155,566022.0
2016-06-15 09:55:00,23.72,23.82,23.72,23.82,322395.0,20.155,20.24,20.155,20.24,322395.0
2016-06-15 10:00:00,23.82,23.82,23.81,23.82,230196.0,20.24,20.24,20.2315,20.24,230196.0
2016-06-15 10:05:00,23.82,23.82,23.75,23.77,160467.0,20.24,20.24,20.1805,20.1975,160467.0
2016-06-15 10:10:00,23.77,23.79,23.76,23.79,203136.0,20.1975,20.2145,20.189,20.2145,203136.0
2016-06-15 10:15:00,23.79,23.79,23.77,23.78,220287.0,20.2145,20.2145,20.1975,20.206,220287.0
2016-06-15 10:20:00,23.78,23.8,23.77,23.78,221766.0,20.206,20.223,20.1975,20.206,221766.0
2016-06-15 10:25:00,23.78,23.81,23.78,23.79,398793.0,20.206,20.2315,20.206,20.2145,398793.0
2016-06-15 10:30:00,23.8,23.83,23.78,23.83,457593.0,20.223,20.2485,20.206,20.2485,457593.0
2016-06-15 10:35:00,23.83,23.84,23.82,23.82,344895.0,20.2485,20.257,20.24,20.24,344895.0
2016-06-15 10:40:00,23.83,23.86,23.82,23.85,585453.0,20.2485,20.274,20.24,20.2655,585453.0
2016-06-15 10:45:00,23.84,23.86,23.83,23.86,239559.0,20.257,20.274,20.2485,20.274,239559.0
2016-06-15 10:50:00,23.86,23.87,23.85,23.85,338184.0,20.274,20.2825,20.2655,20.2655,338184.0
2016-06-15 10:55:00,23.85,23.87,23.82,23.82,278088.0,20.2655,20.2825,20.24,20.24,278088.0
2016-06-15 11:00:00,23.82,23.85,23.8,23.82,486255.0,20.24,20.2655,20.223,20.24,486255.0
2016-06-15 11:05:00,23.81,23.82,23.79,23.79,264207.0,20.2315,20.24,20.2145,20.2145,264207.0
2016-06-15 11:10:00,23.79,23.81,23.78,23.8,326667.0,20.2145,20.2315,20.206,20.223,326667.0
2016-06-15 11:15:00,23.8,23.81,23.8,23.8,150918.0,20.223,20.2315,20.223,20.223,150918.0
2016-06-15 11:20:00,23.81,23.83,23.8,23.83,281703.0,20.2315,20.2485,20.223,20.2485,281703.0
2016-06-15 11:25:00,23.83,23.84,23.82,23.83,224949.0,20.2485,20.257,20.24,20.2485,224949.0
2016-06-15 11:30:00,23.83,23.83,23.8,23.81,403776.0,20.2485,20.2485,20.223,20.2315,403776.0
2016-06-15 11:35:00,23.82,23.83,23.81,23.82,194223.0,20.24,20.2485,20.2315,20.24,194223.0
2016-06-15 11:40:00,23.82,23.85,23.82,23.85,283983.0,20.24,20.2655,20.24,20.2655,283983.0
2016-06-15 11:45:00,23.85,23.85,23.83,23.84,157443.0,20.2655,20.2655,20.2485,20.257,157443.0
2016-06-15 11:50:00,23.84,23.84,23.81,23.82,401382.0,20.257,20.257,20.2315,20.24,401382.0
2016-06-15 11:55:00,23.82,23.82,23.78,23.78,478734.0,20.24,20.24,20.206,20.206,478734.0
2016-06-15 12:00:00,23.78,23.81,23.78,23.8,94590.0,20.206,20.2315,20.206,20.223,94590.0
2016-06-15 12:05:00,23.8,23.81,23.8,23.8,104943.0,20.223,20.2315,20.223,20.223,104943.0
2016-06-15 12:10:00,23.8,23.81,23.8,23.8,155646.0,20.223,20.2315,20.223,20.223,155646.0
2016-06-15 12:15:00,23.8,23.81,23.78,23.79,302256.0,20.223,20.2315,20.206,20.2145,302256.0
2016-06-15 12:20:00,23.79,23.79,23.79,23.79,123972.0,20.2145,20.2145,20.2145,20.2145,123972.0
2016-06-15 12:25:00,23.79,23.8,23.79,23.8,150948.0,20.2145,20.223,20.2145,20.223,150948.0
2016-06-15 12:30:00,23.8,23.81,23.79,23.8,212034.0,20.223,20.2315,20.2145,20.223,212034.0
2016-06-15 12:35:00,23.8,23.81,23.79,23.8,179430.0,20.223,20.2315,20.2145,20.223,179430.0
2016-06-15 12:40:00,23.8,23.8,23.79,23.79,218625.0,20.223,20.223,20.2145,20.2145,218625.0
2016-06-15 12:45:00,23.79,23.8,23.79,23.79,139653.0,20.2145,20.223,20.2145,20.2145,139653.0
2016-06-15 12:50:00,23.79,23.79,23.77,23.77,160272.0,20.2145,20.2145,20.1975,20.1975,160272.0
2016-06-15 12:55:00,23.77,23.78,23.75,23.75,104301.0,20.1975,20.206,20.1805,20.1805,104301.0
2016-06-15 13:00:00,23.75,23.76,23.74,23.75,70116.0,20.1805,20.189,20.172,20.1805,70116.0
2016-06-15 13:05:00,23.75,23.76,23.75,23.75,95970.0,20.1805,20.189,20.1805,20.1805,95970.0
2016-06-15 13:10:00,23.75,23.75,23.73,23.73,106638.0,20.1805,20.1805,20.1635,20.1635,106638.0
2016-06-15 13:15:00,23.73,23.75,23.72,23.75,217629.0,20.1635,20.1805,20.155,20.1805,217629.0
2016-06-15 13:20:00,23.75,23.76,23.75,23.76,115215.0,20.1805,20.189,20.1805,20.189,115215.0
2016-06-15 13:25:00,23.76,23.77,23.76,23.77,103320.0,20.189,20.1975,20.189,20.1975,103320.0
2016-06-15 13:30:00,23.77,23.79,23.77,23.79,76617.0,20.1975,20.2145,20.1975,20.2145,76617.0
2016-06-15 13:35:00,23.78,23.79,23.77,23.78,82296.0,20.206,20.2145,20.1975,20.206,82296.0
2016-06-15 13:40:00,23.78,23.8,23.78,23.79,124161.0,20.206,20.223,20.206,20.2145,124161.0
2016-06-15 13:45:00,23.8,23.8,23.78,23.79,68964.0,20.223,20.223,20.206,20.2145,68964.0
2016-06-15 13:50:00,23.79,23.8,23.78,23.8,82062.0,20.2145,20.223,20.206,20.223,82062.0
2016-06-15 13:55:00,23.8,23.82,23.79,23.79,171000.0,20.223,20.24,20.2145,20.2145,171000.0
2016-06-15 14:00:00,23.79,23.85,23.79,23.82,254040.0,20.2145,20.2655,20.2145,20.24,254040.0
2016-06-15 14:05:00,23.82,23.84,23.79,23.8,341454.0,20.24,20.257,20.2145,20.223,341454.0
2016-06-15 14:10:00,23.8,23.82,23.79,23.8,156189.0,20.223,20.24,20.2145,20.223,156189.0
2016-06-15 14:15:00,23.8,23.83,23.8,23.83,193365.0,20.223,20.2485,20.223,20.2485,193365.0
2016-06-15 14:20:00,23.83,23.84,23.81,23.84,154857.0,20.2485,20.257,20.2315,20.257,154857.0
2016-06-15 14:25:00,23.84,23.84,23.8,23.8,195390.0,20.257,20.257,20.223,20.223,195390.0
2016-06-15 14:30:00,23.8,23.81,23.78,23.81,172242.0,20.223,20.2315,20.206,20.2315,172242.0
2016-06-15 14:35:00,23.81,23.81,23.8,23.8,147099.0,20.2315,20.2315,20.223,20.223,147099.0
2016-06-15 14:40:00,23.8,23.83,23.8,23.83,131211.0,20.223,20.2485,20.223,20.2485,131211.0
2016-06-15 14:45:00,23.83,23.85,23.82,23.84,191415.0,20.2485,20.2655,20.24,20.257,191415.0
2016-06-15 14:50:00,23.84,23.84,23.81,23.82,117153.0,20.257,20.257,20.2315,20.24,117153.0
2016-06-15 14:55:00,23.82,23.84,23.82,23.83,181365.0,20.24,20.257,20.24,20.2485,181365.0
2016-06-15 15:00:00,23.83,23.83,23.81,23.82,153273.0,20.2485,20.2485,20.2315,20.24,153273.0
2016-06-15 15:05:00,23.82,23.83,23.81,23.82,157866.0,20.24,20.2485,20.2315,20.24,157866.0
2016-06-15 15:10:00,23.82,23.82,23.81,23.82,291807.0,20.24,20.24,20.2315,20.24,291807.0
2016-06-15 15:15:00,23.82,23.82,23.78,23.8,316866.0,20.24,20.24,20.206,20.223,316866.0
2016-06-15 15:20:00,23.8,23.82,23.8,23.81,213759.0,20.223,20.24,20.223,20.2315,213759.0
2016-06-15 15:25:00,23.82,23.82,23.81,23.81,292014.0,20.24,20.24,20.2315,20.2315,292014.0
2016-06-15 15:30:00,23.81,23.81,23.78,23.79,229587.0,20.2315,20.2315,20.206,20.2145,229587.0
2016-06-15 15:35:00,23.78,23.79,23.73,23.74,297174.0,20.206,20.2145,20.1635,20.172,297174.0
2016-06-15 15:40:00,23.74,23.76,23.71,23.71,396810.0,20.172,20.189,20.1465,20.1465,396810.0
2016-06-15 15:45:00,23.71,23.72,23.68,23.72,329178.0,20.1465,20.155,20.121,20.155,329178.0
2016-06-15 15:50:00,23.71,23.71,23.68,23.69,606345.0,20.1465,20.1465,20.121,20.1295,606345.0
2016-06-15 15:55:00,23.69,23.72,23.68,23.71,838992.0,20.1295,20.155,20.121,20.1465,838992.0
2016-06-16 09:30:00,23.67,23.79,23.65,23.67,537075.0,20.1125,20.2145,20.0955,20.1125,537075.0
2016-06-16 09:35:00,23.68,23.71,23.65,23.71,225354.0,20.121,20.1465,20.0955,20.1465,225354.0
2016-06-16 09:40:00,23.71,23.72,23.68,23.7,147447.0,20.1465,20.155,20.121,20.138,147447.0
2016-06-16 09:45:00,23.7,23.7,23.65,23.66,189072.0,20.138,20.138,20.0955,20.104,189072.0
2016-06-16 09:50:00,23.66,23.67,23.64,23.67,123756.0,20.104,20.1125,20.087,20.1125,123756.0
2016-06-16 09:55:00,23.67,23.67,23.65,23.65,230364.0,20.1125,20.1125,20.0955,20.0955,230364.0
2016-06-16 10:00:00,23.65,23.65,23.6,23.62,262152.0,20.0955,20.0955,20.053,20.07,262152.0
2016-06-16 10:05:00,23.61,23.66,23.6,23.65,174108.0,20.0615,20.104,20.053,20.0955,174108.0
2016-06-16 10:10:00,23.65,23.67,23.63,23.66,215166.0,20.0955,20.1125,20.0785,20.104,215166.0
2016-06-16 10:15:00,23.66,23.67,23.65,23.67,341370.0,20.104,20.1125,20.0955,20.1125,341370.0
2016-06-16 10:20:00,23.67,23.67,23.63,23.64,191280.0,20.1125,20.1125,20.0785,20.087,191280.0
2016-06-16 10:25:00,23.65,23.66,23.64,23.65,126822.0,20.0955,20.104,20.087,20.0955,126822.0
2016-06-16 10:30:00,23.65,23.67,23.64,23.64,169134.0,20.0955,20.1125,20.087,20.087,169134.0
2016-06-16 10:35:00,23.64,23.65,23.62,23.64,193548.0,20.087,20.0955,20.07,20.087,193548.0
2016-06-16 10:40:00,23.64,23.66,23.63,23.66,138909.0,20.087,20.104,20.0785,20.104,138909.0
2016-06-16 10:45:00,23.66,23.67,23.65,23.66,216594.0,20.104,20.1125,20.0955,20.104,216594.0
2016-06-16 10:50:00,23.66,23.66,23.63,23.64,88104.0,20.104,20.104,20.0785,20.087,88104.0
2016-06-16 10:55:00,23.65,23.66,23.64,23.65,124314.0,20.0955,20.104,20.087,20.0955,124314.0
2016-06-16 11:00:00,23.65,23.66,23.64,23.65,95382.0,20.0955,20.104,20.087,20.0955,95382.0
2016-06-16 11:05:00,23.65,23.67,23.65,23.65,157263.0,20.0955,20.1125,20.0955,20.0955,157263.0
2016-06-16 11:10:00,23.65,23.66,23.63,23.66,261246.0,20.0955,20.104,20.0785,20.104,261246.0
2016-06-16 11:15:00,23.66,23.66,23.63,23.64,110487.0,20.104,20.104,20.0785,20.087,110487.0
2016-06-16 11:20:00,23.63,23.66,23.63,23.65,76860.0,20.0785,20.104,20.0785,20.0955,76860.0
2016-06-16 11:25:00,23.66,23.69,23.65,23.69,202320.0,20.104,20.1295,20.0955,20.1295,202320.0
2016-06-16 11:30:00,23.69,23.69,23.67,23.67,216987.0,20.1295,20.1295,20.1125,20.1125,216987.0
2016-06-16 11:35:00,23.67,23.67,23.65,23.67,128229.0,20.1125,20.1125,20.0955,20.1125,128229.0
2016-06-16 11:40:00,23.67,23.69,23.67,23.68,297474.0,20.1125,20.1295,20.1125,20.121,297474.0
2016-06-16 11:45:00,23.68,23.68,23.67,23.68,131127.0,20.121,20.121,20.1125,20.121,131127.0
2016-06-16 11:50:00,23.68,23.7,23.68,23.7,171828.0,20.121,20.138,20.121,20.138,171828.0
2016-06-16 11:55:00,23.69,23.7,23.67,23.67,103809.0,20.1295,20.138,20.1125,20.1125,103809.0
2016-06-16 12:00:00,23.67,23.69,23.66,23.69,141516.0,20.1125,20.1295,20.104,20.1295,141516.0
2016-06-16 12:05:00,23.69,23.69,23.68,23.69,116196.0,20.1295,20.1295,20.121,20.1295,116196.0
2016-06-16 12:10:00,23.69,23.7,23.69,23.7,250314.0,20.1295,20.138,20.1295,20.138,250314.0
2016-06-16 12:15:00,23.7,23.72,23.69,23.72,225564.0,20.138,20.155,20.1295,20.155,225564.0
2016-06-16 12:20:00,23.73,23.78,23.72,23.77,297105.0,20.1635,20.206,20.155,20.1975,297105.0
2016-06-16 12:25:00,23.77,23.78,23.75,23.76,163938.0,20.1975,20.206,20.1805,20.189,163938.0
2016-06-16 12:30:00,23.77,23.79,23.76,23.78,113724.0,20.1975,20.2145,20.189,20.206,113724.0
2016-06-16 12:35:00,23.78,23.8,23.76,23.8,119355.0,20.206,20.223,20.189,20.223,119355.0
2016-06-16 12:40:00,23.8,23.81,23.78,23.81,163446.0,20.223,20.2315,20.206,20.2315,163446.0
2016-06-16 12:45:00,23.81,23.82,23.79,23.8,620700.0,20.2315,20.24,20.2145,20.223,620700.0
2016-06-16 12:50:00,23.8,23.8,23.74,23.75,97308.0,20.223,20.223,20.172,20.1805,97308.0
2016-06-16 12:55:00,23.75,23.76,23.72,23.75,372981.0,20.1805,20.189,20.155,20.1805,372981.0
2016-06-16 13:00:00,23.76,23.78,23.75,23.76,288801.0,20.189,20.206,20.1805,20.189,288801.0
2016-06-16 13:05:00,23.76,23.77,23.75,23.76,419928.0,20.189,20.1975,20.1805,20.189,419928.0
2016-06-16 13:10:00,23.76,23.76,23.73,23.74,179244.0,20.189,20.189,20.1635,20.172,179244.0
2016-06-16 13:15:00,23.74,23.76,23.73,23.76,95625.0,20.172,20.189,20.1635,20.189,95625.0
2016-06-16 13:20:00,23.75,23.76,23.74,23.75,149469.0,20.1805,20.189,20.172,20.1805,149469.0
2016-06-16 13:25:00,23.76,23.78,23.75,23.75,197349.0,20.189,20.206,20.1805,20.1805,197349.0
2016-06-16 13:30:00,23.75,23.76,23.72,23.73,186315.0,20.1805,20.189,20.155,20.1635,186315.0
2016-06-16 13:35:00,23.73,23.75,23.72,23.74,223815.0,20.1635,20.1805,20.155,20.172,223815.0
2016-06-16 13:40:00,23.74,23.75,23.73,23.74,92205.0,20.172,20.1805,20.1635,20.172,92205.0
2016-06-16 13:45:00,23.74,23.75,23.71,23.74,318381.0,20.172,20.1805,20.1465,20.172,318381.0
2016-06-16 13:50:00,23.74,23.75,23.73,23.75,114570.0,20.172,20.1805,20.1635,20.1805,114570.0
2016-06-16 13:55:00,23.75,23.77,23.74,23.75,117585.0,20.1805,20.1975,20.172,20.1805,117585.0
2016-06-16 14:00:00,23.75,23.77,23.75,23.77,156618.0,20.1805,20.1975,20.1805,20.1975,156618.0
2016-06-16 14:05:00,23.77,23.77,23.75,23.76,164499.0,20.1975,20.1975,20.1805,20.189,164499.0
2016-06-16 14:10:00,23.76,23.78,23.75,23.77,252390.0,20.189,20.206,20.1805,20.1975,252390.0
2016-06-16 14:15:00,23.78,23.79,23.77,23.77,388158.0,20.206,20.2145,20.1975,20.1975,388158.0
2016-06-16 14:20:00,23.78,23.78,23.76,23.77,216009.0,20.206,20.206,20.189,20.1975,216009.0
2016-06-16 14:25:00,23.77,23.77,23.76,23.77,171849.0,20.1975,20.1975,20.189,20.1975,171849.0
2016-06-16 14:30:00,23.77,23.78,23.76,23.76,135618.0,20.1975,20.206,20.189,20.189,135618.0
2016-06-16 14:35:00,23.76,23.77,23.74,23.74,191607.0,20.189,20.1975,20.172,20.172,191607.0
2016-06-16 14:40:00,23.74,23.78,23.74,23.77,128352.0,20.172,20.206,20.172,20.1975,128352.0
2016-06-16 14:45:00,23.77,23.78,23.75,23.78,108477.0,20.1975,20.206,20.1805,20.206,108477.0
2016-06-16 14:50:00,23.78,23.78,23.75,23.77,214083.0,20.206,20.206,20.1805,20.1975,214083.0
2016-06-16 14:55:00,23.77,23.77,23.74,23.75,234357.0,20.1975,20.1975,20.172,20.1805,234357.0
2016-06-16 15:00:00,23.75,23.76,23.74,23.75,217686.0,20.1805,20.189,20.172,20.1805,217686.0
2016-06-16 15:05:00,23.75,23.76,23.74,23.75,123996.0,20.1805,20.189,20.172,20.1805,123996.0
2016-06-16 15:10:00,23.76,23.77,23.75,23.76,170985.0,20.189,20.1975,20.1805,20.189,170985.0
2016-06-16 15:15:00,23.76,23.77,23.75,23.76,262200.0,20.189,20.1975,20.1805,20.189,262200.0
2016-06-16 15:20:00,23.76,23.77,23.75,23.76,345087.0,20.189,20.1975,20.1805,20.189,345087.0
2016-06-16 15:25:00,23.76,23.77,23.76,23.76,370404.0,20.189,20.1975,20.189,20.189,370404.0
2016-06-16 15:30:00,23.77,23.77,23.76,23.76,308397.0,20.1975,20.1975,20.189,20.189,308397.0
2016-06-16 15:35:00,23.77,23.77,23.75,23.77,267297.0,20.1975,20.1975,20.1805,20.1975,267297.0
2016-06-16 15:40:00,23.77,23.77,23.75,23.76,268545.0,20.1975,20.1975,20.1805,20.189,268545.0
2016-06-16 15:45:00,23.76,23.79,23.75,23.78,421716.0,20.189,20.2145,20.1805,20.206,421716.0
2016-06-16 15:50:00,23.78,23.78,23.75,23.76,442377.0,20.206,20.206,20.1805,20.189,442377.0
2016-06-16 15:55:00,23.75,23.77,23.75,23.76,703638.0,20.1805,20.1975,20.1805,20.189,703638.0
2016-06-17 09:30:00,23.68,23.68,23.47,23.63,6196701.0,20.121,20.121,19.9426,20.0785,6196701.0
2016-06-17 09:35:00,23.63,23.67,23.61,23.64,473334.0,20.0785,20.1125,20.0615,20.087,473334.0
2016-06-17 09:40:00,23.64,23.68,23.64,23.66,285585.0,20.087,20.121,20.087,20.104,285585.0
2016-06-17 09:45:00,23.66,23.66,23.61,23.63,285345.0,20.104,20.104,20.0615,20.0785,285345.0
2016-06-17 09:50:00,23.63,23.63,23.58,23.6,292785.0,20.0785,20.0785,20.036,20.053,292785.0
2016-06-17 09:55:00,23.59,23.63,23.59,23.63,185772.0,20.0445,20.0785,20.0445,20.0785,185772.0
2016-06-17 10:00:00,23.64,23.69,23.62,23.66,238440.0,20.087,20.1295,20.07,20.104,238440.0
2016-06-17 10:05:00,23.67,23.69,23.65,23.69,163998.0,20.1125,20.1295,20.0955,20.1295,163998.0
2016-06-17 10:10:00,23.69,23.71,23.68,23.71,160218.0,20.1295,20.1465,20.121,20.1465,160218.0
2016-06-17 10:15:00,23.71,23.73,23.71,23.73,283392.0,20.1465,20.1635,20.1465,20.1635,283392.0
2016-06-17 10:20:00,23.73,23.74,23.7,23.7,270969.0,20.1635,20.172,20.138,20.138,270969.0
2016-06-17 10:25:00,23.7,23.73,23.68,23.68,242748.0,20.138,20.1635,20.121,20.121,242748.0
2016-06-17 10:30:00,23.69,23.69,23.65,23.67,191829.0,20.1295,20.1295,20.0955,20.1125,191829.0
2016-06-17 10:35:00,23.67,23.69,23.65,23.68,166413.0,20.1125,20.1295,20.0955,20.121,166413.0
2016-06-17 10:40:00,23.68,23.68,23.65,23.67,119769.0,20.121,20.121,20.0955,20.1125,119769.0
2016-06-17 10:45:00,23.67,23.67,23.65,23.65,153828.0,20.1125,20.1125,20.0955,20.0955,153828.0
2016-06-17 10:50:00,23.66,23.66,23.64,23.65,176826.0,20.104,20.104,20.087,20.0955,176826.0
2016-06-17 10:55:00,23.65,23.68,23.65,23.65,210633.0,20.0955,20.121,20.0955,20.0955,210633.0
2016-06-17 11:00:00,23.65,23.66,23.63,23.65,195051.0,20.0955,20.104,20.0785,20.0955,195051.0
2016-06-17 11:05:00,23.65,23.67,23.65,23.66,164046.0,20.0955,20.1125,20.0955,20.104,164046.0
2016-06-17 11:10:00,23.66,23.67,23.64,23.67,178782.0,20.104,20.1125,20.087,20.1125,178782.0
2016-06-17 11:15:00,23.67,23.67,23.65,23.67,148371.0,20.1125,20.1125,20.0955,20.1125,148371.0
2016-06-17 11:20:00,23.66,23.68,23.65,23.67,142851.0,20.104,20.121,20.0955,20.1125,142851.0
2016-06-17 11:25:00,23.67,23.69,23.66,23.66,160089.0,20.1125,20.1295,20.104,20.104,160089.0
2016-06-17 11:30:00,23.66,23.7,23.65,23.7,120798.0,20.104,20.138,20.0955,20.138,120798.0
2016-06-17 11:35:00,23.7,23.73,23.69,23.73,227919.0,20.138,20.1635,20.1295,20.1635,227919.0
2016-06-17 11:40:00,23.73,23.74,23.72,23.74,138480.0,20.1635,20.172,20.155,20.172,138480.0
2016-06-17 11:45:00,23.74,23.75,23.73,23.74,142089.0,20.172,20.1805,20.1635,20.172,142089.0
2016-06-17 11:50:00,23.74,23.76,23.74,23.75,173706.0,20.172,20.189,20.172,20.1805,173706.0
2016-06-17 11:55:00,23.75,23.75,23.72,23.73,198372.0,20.1805,20.1805,20.155,20.1635,198372.0
2016-06-17 12:00:00,23.74,23.77,23.73,23.76,263100.0,20.172,20.1975,20.1635,20.189,263100.0
2016-06-17 12:05:00,23.76,23.77,23.75,23.77,187656.0,20.189,20.1975,20.1805,20.1975,187656.0
2016-06-17 12:10:00,23.77,23.77,23.74,23.75,198390.0,20.1975,20.1975,20.172,20.1805,198390.0
2016-06-17 12:15:00,23.75,23.76,23.75,23.76,129084.0,20.1805,20.189,20.1805,20.189,129084.0
2016-06-17 12:20:00,23.76,23.76,23.74,23.75,109752.0,20.189,20.189,20.172,20.1805,109752.0
2016-06-17 12:25:00,23.74,23.75,23.72,23.73,109506.0,20.172,20.1805,20.155,20.1635,109506.0
2016-06-17 12:30:00,23.73,23.74,23.7,23.7,60450.0,20.1635,20.172,20.138,20.138,60450.0
2016-06-17 12:35:00,23.7,23.73,23.7,23.73,106224.0,20.138,20.1635,20.138,20.1635,106224.0
2016-06-17 12:40:00,23.73,23.73,23.71,23.71,110385.0,20.1635,20.1635,20.1465,20.1465,110385.0
2016-06-17 12:45:00,23.71,23.73,23.7,23.71,93450.0,20.1465,20.1635,20.138,20.1465,93450.0
2016-06-17 12:50:00,23.71,23.72,23.7,23.71,68682.0,20.1465,20.155,20.138,20.1465,68682.0
2016-06-17 12:55:00,23.71,23.72,23.7,23.72,86661.0,20.1465,20.155,20.138,20.155,86661.0
2016-06-17 13:00:00,23.72,23.72,23.7,23.7,127152.0,20.155,20.155,20.138,20.138,127152.0
2016-06-17 13:05:00,23.7,23.72,23.7,23.72,84636.0,20.138,20.155,20.138,20.155,84636.0
2016-06-17 13:10:00,23.72,23.72,23.71,23.72,103368.0,20.155,20.155,20.1465,20.155,103368.0
2016-06-17 13:15:00,23.72,23.74,23.71,23.73,88392.0,20.155,20.172,20.1465,20.1635,88392.0
2016-06-17 13:20:00,23.73,23.75,23.73,23.74,76503.0,20.1635,20.1805,20.1635,20.172,76503.0
2016-06-17 13:25:00,23.74,23.76,23.74,23.74,85374.0,20.172,20.189,20.172,20.172,85374.0
2016-06-17 13:30:00,23.74,23.75,23.73,23.73,56133.0,20.172,20.1805,20.1635,20.1635,56133.0
2016-06-17 13:35:00,23.73,23.74,23.72,23.73,123579.0,20.1635,20.172,20.155,20.1635,123579.0
2016-06-17 13:40:00,23.73,23.74,23.72,23.72,137370.0,20.1635,20.172,20.155,20.155,137370.0
2016-06-17 13:45:00,23.73,23.74,23.72,23.73,113463.0,20.1635,20.172,20.155,20.1635,113463.0
2016-06-17 13:50:00,23.73,23.74,23.72,23.73,96750.0,20.1635,20.172,20.155,20.1635,96750.0
2016-06-17 13:55:00,23.72,23.73,23.7,23.72,222753.0,20.155,20.1635,20.138,20.155,222753.0
2016-06-17 14:00:00,23.72,23.73,23.71,23.72,115890.0,20.155,20.1635,20.1465,20.155,115890.0
2016-06-17 14:05:00,23.72,23.72,23.69,23.7,137022.0,20.155,20.155,20.1295,20.138,137022.0
2016-06-17 14:10:00,23.7,23.71,23.69,23.7,184659.0,20.138,20.1465,20.1295,20.138,184659.0
2016-06-17 14:15:00,23.69,23.7,23.69,23.69,150030.0,20.1295,20.138,20.1295,20.1295,150030.0
2016-06-17 14:20:00,23.69,23.71,23.69,23.7,165171.0,20.1295,20.1465,20.1295,20.138,165171.0
2016-06-17 14:25:00,23.7,23.71,23.69,23.7,297960.0,20.138,20.1465,20.1295,20.138,297960.0
2016-06-17 14:30:00,23.7,23.71,23.7,23.7,468744.0,20.138,20.1465,20.138,20.138,468744.0
2016-06-17 14:35:00,23.7,23.71,23.7,23.71,289926.0,20.138,20.1465,20.138,20.1465,289926.0
2016-06-17 14:40:00,23.71,23.71,23.7,23.7,235290.0,20.1465,20.1465,20.138,20.138,235290.0
2016-06-17 14:45:00,23.7,23.71,23.7,23.7,256479.0,20.138,20.1465,20.138,20.138,256479.0
2016-06-17 14:50:00,23.7,23.72,23.7,23.72,221901.0,20.138,20.155,20.138,20.155,221901.0
2016-06-17 14:55:00,23.72,23.72,23.69,23.7,208395.0,20.155,20.155,20.1295,20.138,208395.0
2016-06-17 15:00:00,23.7,23.7,23.68,23.69,178680.0,20.138,20.138,20.121,20.1295,178680.0
2016-06-17 15:05:00,23.69,23.69,23.69,23.69,101799.0,20.1295,20.1295,20.1295,20.1295,101799.0
2016-06-17 15:10:00,23.69,23.69,23.66,23.67,286194.0,20.1295,20.1295,20.104,20.1125,286194.0
2016-06-17 15:15:00,23.67,23.67,23.66,23.66,188841.0,20.1125,20.1125,20.104,20.104,188841.0
2016-06-17 15:20:00,23.66,23.66,23.64,23.65,264621.0,20.104,20.104,20.087,20.0955,264621.0
2016-06-17 15:25:00,23.65,23.66,23.64,23.64,353559.0,20.0955,20.104,20.087,20.087,353559.0
2016-06-17 15:30:00,23.64,23.67,23.64,23.67,355392.0,20.087,20.1125,20.087,20.1125,355392.0
2016-06-17 15:35:00,23.67,23.69,23.66,23.68,458445.0,20.1125,20.1295,20.104,20.121,458445.0
2016-06-17 15:40:00,23.68,23.69,23.66,23.69,601632.0,20.121,20.1295,20.104,20.1295,601632.0
2016-06-17 15:45:00,23.69,23.74,23.66,23.67,1255950.0,20.1295,20.172,20.104,20.1125,1255950.0
2016-06-17 15:50:00,23.67,23.69,23.66,23.69,828858.0,20.1125,20.1295,20.104,20.1295,828858.0
2016-06-17 15:55:00,23.69,23.71,23.64,23.65,4443846.0,20.1295,20.1465,20.087,20.0955,4443846.0
2016-06-20 09:30:00,23.77,23.87,23.76,23.85,569826.0,20.1975,20.2825,20.189,20.2655,569826.0
2016-06-20 09:35:00,23.85,23.93,23.84,23.9,394722.0,20.2655,20.3334,20.257,20.3079,394722.0
2016-06-20 09:40:00,23.9,23.92,23.88,23.9,376809.0,20.3079,20.3249,20.291,20.3079,376809.0
2016-06-20 09:45:00,23.9,23.91,23.86,23.86,252480.0,20.3079,20.3164,20.274,20.274,252480.0
2016-06-20 09:50:00,23.86,23.88,23.85,23.85,190293.0,20.274,20.291,20.2655,20.2655,190293.0
2016-06-20 09:55:00,23.85,23.87,23.84,23.86,284454.0,20.2655,20.2825,20.257,20.274,284454.0
2016-06-20 10:00:00,23.87,23.87,23.85,23.86,247062.0,20.2825,20.2825,20.2655,20.274,247062.0
2016-06-20 10:05:00,23.86,23.88,23.83,23.84,246393.0,20.274,20.291,20.2485,20.257,246393.0
2016-06-20 10:10:00,23.83,23.85,23.83,23.84,168906.0,20.2485,20.2655,20.2485,20.257,168906.0
2016-06-20 10:15:00,23.84,23.86,23.84,23.85,190539.0,20.257,20.274,20.257,20.2655,190539.0
2016-06-20 10:20:00,23.85,23.86,23.84,23.84,144267.0,20.2655,20.274,20.257,20.257,144267.0
2016-06-20 10:25:00,23.85,23.86,23.83,23.84,171000.0,20.2655,20.274,20.2485,20.257,171000.0
2016-06-20 10:30:00,23.84,23.85,23.83,23.84,161001.0,20.257,20.2655,20.2485,20.257,161001.0
2016-06-20 10:35:00,23.84,23.87,23.84,23.86,193851.0,20.257,20.2825,20.257,20.274,193851.0
2016-06-20 10:40:00,23.86,23.87,23.86,23.86,215340.0,20.274,20.2825,20.274,20.274,215340.0
2016-06-20 10:45:00,23.86,23.87,23.85,23.86,237000.0,20.274,20.2825,20.2655,20.274,237000.0
2016-06-20 10:50:00,23.86,23.87,23.86,23.86,192102.0,20.274,20.2825,20.274,20.274,192102.0
2016-06-20 10:55:00,23.86,23.87,23.86,23.86,152595.0,20.274,20.2825,20.274,20.274,152595.0
2016-06-20 11:00:00,23.86,23.87,23.85,23.85,179295.0,20.274,20.2825,20.2655,20.2655,179295.0
2016-06-20 11:05:00,23.85,23.87,23.85,23.86,147678.0,20.2655,20.2825,20.2655,20.274,147678.0
2016-06-20 11:10:00,23.87,23.87,23.86,23.87,237159.0,20.2825,20.2825,20.274,20.2825,237159.0
2016-06-20 11:15:00,23.87,23.87,23.86,23.86,181212.0,20.2825,20.2825,20.274,20.274,181212.0
2016-06-20 11:20:00,23.86,23.87,23.85,23.86,203592.0,20.274,20.2825,20.2655,20.274,203592.0
2016-06-20 11:25:00,23.86,23.87,23.86,23.86,225768.0,20.274,20.2825,20.274,20.274,225768.0
2016-06-20 11:30:00,23.86,23.87,23.86,23.87,292527.0,20.274,20.2825,20.274,20.2825,292527.0
2016-06-20 11:35:00,23.87,23.87,23.86,23.86,172533.0,20.2825,20.2825,20.274,20.274,172533.0
2016-06-20 11:40:00,23.86,23.87,23.86,23.86,80544.0,20.274,20.2825,20.274,20.274,80544.0
2016-06-20 11:45:00,23.86,23.86,23.82,23.83,201210.0,20.274,20.274,20.24,20.2485,201210.0
2016-06-20 11:50:00,23.83,23.84,23.82,23.82,100764.0,20.2485,20.257,20.24,20.24,100764.0
2016-06-20 11:55:00,23.82,23.83,23.82,23.82,105165.0,20.24,20.2485,20.24,20.24,105165.0
2016-06-20 12:00:00,23.82,23.83,23.81,23.81,135738.0,20.24,20.2485,20.2315,20.2315,135738.0
2016-06-20 12:05:00,23.81,23.82,23.81,23.81,87252.0,20.2315,20.24,20.2315,20.2315,87252.0
2016-06-20 12:10:00,23.81,23.82,23.78,23.79,218427.0,20.2315,20.24,20.206,20.2145,218427.0
2016-06-20 12:15:00,23.79,23.79,23.77,23.77,79395.0,20.2145,20.2145,20.1975,20.1975,79395.0
2016-06-20 12:20:00,23.77,23.78,23.77,23.77,114726.0,20.1975,20.206,20.1975,20.1975,114726.0
2016-06-20 12:25:00,23.77,23.77,23.75,23.76,138552.0,20.1975,20.1975,20.1805,20.189,138552.0
2016-06-20 12:30:00,23.76,23.8,23.75,23.78,893841.0,20.189,20.223,20.1805,20.206,893841.0
2016-06-20 12:35:00,23.78,23.8,23.77,23.8,200643.0,20.206,20.223,20.1975,20.223,200643.0
2016-06-20 12:40:00,23.79,23.82,23.79,23.82,248271.0,20.2145,20.24,20.2145,20.24,248271.0
2016-06-20 12:45:00,23.82,23.82,23.79,23.8,145479.0,20.24,20.24,20.2145,20.223,145479.0
2016-06-20 12:50:00,23.8,23.82,23.8,23.82,100071.0,20.223,20.24,20.223,20.24,100071.0
2016-06-20 12:55:00,23.82,23.83,23.81,23.81,163557.0,20.24,20.2485,20.2315,20.2315,163557.0
2016-06-20 13:00:00,23.81,23.82,23.79,23.8,143028.0,20.2315,20.24,20.2145,20.223,143028.0
2016-06-20 13:05:00,23.8,23.8,23.78,23.78,171291.0,20.223,20.223,20.206,20.206,171291.0
2016-06-20 13:10:00,23.78,23.78,23.73,23.73,270867.0,20.206,20.206,20.1635,20.1635,270867.0
2016-06-20 13:15:00,23.73,23.74,23.71,23.73,332793.0,20.1635,20.172,20.1465,20.1635,332793.0
2016-06-20 13:20:00,23.73,23.74,23.72,23.74,145026.0,20.1635,20.172,20.155,20.172,145026.0
2016-06-20 13:25:00,23.73,23.74,23.71,23.72,244719.0,20.1635,20.172,20.1465,20.155,244719.0
2016-06-20 13:30:00,23.72,23.72,23.7,23.7,203793.0,20.155,20.155,20.138,20.138,203793.0
2016-06-20 13:35:00,23.71,23.72,23.7,23.7,113115.0,20.1465,20.155,20.138,20.138,113115.0
2016-06-20 13:40:00,23.71,23.72,23.7,23.7,173715.0,20.1465,20.155,20.138,20.138,173715.0
2016-06-20 13:45:00,23.7,23.7,23.69,23.7,170223.0,20.138,20.138,20.1295,20.138,170223.0
2016-06-20 13:50:00,23.7,23.73,23.69,23.72,249408.0,20.138,20.1635,20.1295,20.155,249408.0
2016-06-20 13:55:00,23.72,23.73,23.72,23.72,154509.0,20.155,20.1635,20.155,20.155,154509.0
2016-06-20 14:00:00,23.72,23.73,23.72,23.73,132495.0,20.155,20.1635,20.155,20.1635,132495.0
2016-06-20 14:05:00,23.73,23.73,23.7,23.72,302322.0,20.1635,20.1635,20.138,20.155,302322.0
2016-06-20 14:10:00,23.72,23.75,23.72,23.74,377727.0,20.155,20.1805,20.155,20.172,377727.0
2016-06-20 14:15:00,23.75,23.77,23.74,23.77,278577.0,20.1805,20.1975,20.172,20.1975,278577.0
2016-06-20 14:20:00,23.77,23.8,23.76,23.8,428298.0,20.1975,20.223,20.189,20.223,428298.0
2016-06-20 14:25:00,23.8,23.8,23.76,23.76,188286.0,20.223,20.223,20.189,20.189,188286.0
2016-06-20 14:30:00,23.76,23.78,23.76,23.78,153831.0,20.189,20.206,20.189,20.206,153831.0
2016-06-20 14:35:00,23.78,23.8,23.76,23.77,169041.0,20.206,20.223,20.189,20.1975,169041.0
2016-06-20 14:40:00,23.77,23.78,23.77,23.78,139446.0,20.1975,20.206,20.1975,20.206,139446.0
2016-06-20 14:45:00,23.78,23.78,23.75,23.77,263031.0,20.206,20.206,20.1805,20.1975,263031.0
2016-06-20 14:50:00,23.77,23.78,23.76,23.77,166539.0,20.1975,20.206,20.189,20.1975,166539.0
2016-06-20 14:55:00,23.77,23.77,23.76,23.77,101793.0,20.1975,20.1975,20.189,20.1975,101793.0
2016-06-20 15:00:00,23.77,23.77,23.75,23.76,199395.0,20.1975,20.1975,20.1805,20.189,199395.0
2016-06-20 15:05:00,23.76,23.76,23.75,23.76,154950.0,20.189,20.189,20.1805,20.189,154950.0
2016-06-20 15:10:00,23.76,23.76,23.74,23.74,270051.0,20.189,20.189,20.172,20.172,270051.0
2016-06-20 15:15:00,23.74,23.74,23.72,23.73,227676.0,20.172,20.172,20.155,20.1635,227676.0
2016-06-20 15:20:00,23.73,23.75,23.73,23.75,226692.0,20.1635,20.1805,20.1635,20.1805,226692.0
2016-06-20 15:25:00,23.75,23.75,23.73,23.73,236916.0,20.1805,20.1805,20.1635,20.1635,236916.0
2016-06-20 15:30:00,23.73,23.75,23.73,23.73,187617.0,20.1635,20.1805,20.1635,20.1635,187617.0
2016-06-20 15:35:00,23.73,23.74,23.72,23.74,336765.0,20.1635,20.172,20.155,20.172,336765.0
2016-06-20 15:40:00,23.74,23.76,23.74,23.76,265560.0,20.172,20.189,20.172,20.189,265560.0
2016-06-20 15:45:00,23.76,23.76,23.72,23.72,393423.0,20.189,20.189,20.155,20.155,393423.0
2016-06-20 15:50:00,23.72,23.72,23.68,23.69,500658.0,20.155,20.155,20.121,20.1295,500658.0
2016-06-20 15:55:00,23.69,23.71,23.69,23.7,1050162.0,20.1295,20.1465,20.1295,20.138,1050162.0
2016-06-21 09:30:00,23.65,23.78,23.65,23.75,345840.0,20.0955,20.206,20.0955,20.1805,345840.0
2016-06-21 09:35:00,23.76,23.77,23.71,23.74,214089.0,20.189,20.1975,20.1465,20.172,214089.0
2016-06-21 09:40:00,23.74,23.79,23.73,23.79,220362.0,20.172,20.2145,20.1635,20.2145,220362.0
2016-06-21 09:45:00,23.79,23.81,23.76,23.77,395034.0,20.2145,20.2315,20.189,20.1975,395034.0
2016-06-21 09:50:00,23.77,23.77,23.73,23.76,237222.0,20.1975,20.1975,20.1635,20.189,237222.0
2016-06-21 09:55:00,23.76,23.77,23.75,23.75,211326.0,20.189,20.1975,20.1805,20.1805,211326.0
2016-06-21 10:00:00,23.75,23.79,23.75,23.78,330597.0,20.1805,20.2145,20.1805,20.206,330597.0
2016-06-21 10:05:00,23.78,23.81,23.77,23.79,286149.0,20.206,20.2315,20.1975,20.2145,286149.0
2016-06-21 10:10:00,23.79,23.8,23.78,23.79,134895.0,20.2145,20.223,20.206,20.2145,134895.0
2016-06-21 10:15:00,23.78,23.79,23.76,23.77,128802.0,20.206,20.2145,20.189,20.1975,128802.0
2016-06-21 10:20:00,23.78,23.78,23.75,23.77,119811.0,20.206,20.206,20.1805,20.1975,119811.0
2016-06-21 10:25:00,23.77,23.77,23.76,23.77,177966.0,20.1975,20.1975,20.189,20.1975,177966.0
2016-06-21 10:30:00,23.76,23.81,23.76,23.8,145614.0,20.189,20.2315,20.189,20.223,145614.0
2016-06-21 10:35:00,23.79,23.81,23.78,23.79,280329.0,20.2145,20.2315,20.206,20.2145,280329.0
2016-06-21 10:40:00,23.8,23.8,23.76,23.77,161601.0,20.223,20.223,20.189,20.1975,161601.0
2016-06-21 10:45:00,23.77,23.78,23.74,23.75,150933.0,20.1975,20.206,20.172,20.1805,150933.0
2016-06-21 10:50:00,23.75,23.77,23.74,23.76,160770.0,20.1805,20.1975,20.172,20.189,160770.0
2016-06-21 10:55:00,23.76,23.77,23.76,23.77,94941.0,20.189,20.1975,20.189,20.1975,94941.0
2016-06-21 11:00:00,23.77,23.81,23.76,23.79,241431.0,20.1975,20.2315,20.189,20.2145,241431.0
2016-06-21 11:05:00,23.79,23.8,23.78,23.79,134370.0,20.2145,20.223,20.206,20.2145,134370.0
2016-06-21 11:10:00,23.79,23.8,23.79,23.8,112683.0,20.2145,20.223,20.2145,20.223,112683.0
2016-06-21 11:15:00,23.8,23.8,23.79,23.8,196422.0,20.223,20.223,20.2145,20.223,196422.0
2016-06-21 11:20:00,23.8,23.8,23.79,23.8,113184.0,20.223,20.223,20.2145,20.223,113184.0
2016-06-21 11:25:00,23.8,23.8,23.79,23.8,162156.0,20.223,20.223,20.2145,20.223,162156.0
2016-06-21 11:30:00,23.8,23.81,23.79,23.81,158208.0,20.223,20.2315,20.2145,20.2315,158208.0
2016-06-21 11:35:00,23.81,23.81,23.79,23.8,149721.0,20.2315,20.2315,20.2145,20.223,149721.0
2016-06-21 11:40:00,23.8,23.81,23.79,23.79,76083.0,20.223,20.2315,20.2145,20.2145,76083.0
2016-06-21 11:45:00,23.79,23.82,23.79,23.82,170682.0,20.2145,20.24,20.2145,20.24,170682.0
2016-06-21 11:50:00,23.82,23.83,23.82,23.83,113793.0,20.24,20.2485,20.24,20.2485,113793.0
2016-06-21 11:55:00,23.83,23.83,23.82,23.83,117729.0,20.2485,20.2485,20.24,20.2485,117729.0
2016-06-21 12:00:00,23.83,23.83,23.82,23.82,217500.0,20.2485,20.2485,20.24,20.24,217500.0
2016-06-21 12:05:00,23.82,23.84,23.82,23.83,229305.0,20.24,20.257,20.24,20.2485,229305.0
2016-06-21 12:10:00,23.83,23.83,23.82,23.82,141780.0,20.2485,20.2485,20.24,20.24,141780.0
2016-06-21 12:15:00,23.82,23.83,23.82,23.83,83895.0,20.24,20.2485,20.24,20.2485,83895.0
2016-06-21 12:20:00,23.83,23.83,23.83,23.83,63696.0,20.2485,20.2485,20.2485,20.2485,63696.0
2016-06-21 12:25:00,23.83,23.84,23.82,23.82,104238.0,20.2485,20.257,20.24,20.24,104238.0
2016-06-21 12:30:00,23.83,23.83,23.81,23.82,194922.0,20.2485,20.2485,20.2315,20.24,194922.0
2016-06-21 12:35:00,23.82,23.84,23.81,23.83,152412.0,20.24,20.257,20.2315,20.2485,152412.0
2016-06-21 12:40:00,23.82,23.83,23.81,23.82,118530.0,20.24,20.2485,20.2315,20.24,118530.0
2016-06-21 12:45:00,23.82,23.82,23.81,23.81,70647.0,20.24,20.24,20.2315,20.2315,70647.0
2016-06-21 12:50:00,23.81,23.81,23.8,23.8,87291.0,20.2315,20.2315,20.223,20.223,87291.0
2016-06-21 12:55:00,23.8,23.8,23.79,23.79,140457.0,20.223,20.223,20.2145,20.2145,140457.0
2016-06-21 13:00:00,23.79,23.8,23.79,23.79,133026.0,20.2145,20.223,20.2145,20.2145,133026.0
2016-06-21 13:05:00,23.79,23.79,23.79,23.79,213687.0,20.2145,20.2145,20.2145,20.2145,213687.0
2016-06-21 13:10:00,23.79,23.79,23.77,23.77,200517.0,20.2145,20.2145,20.1975,20.1975,200517.0
2016-06-21 13:15:00,23.77,23.79,23.77,23.77,166161.0,20.1975,20.2145,20.1975,20.1975,166161.0
2016-06-21 13:20:00,23.77,23.78,23.76,23.76,189777.0,20.1975,20.206,20.189,20.189,189777.0
2016-06-21 13:25:00,23.76,23.77,23.75,23.76,103746.0,20.189,20.1975,20.1805,20.189,103746.0
2016-06-21 13:30:00,23.76,23.77,23.76,23.76,149241.0,20.189,20.1975,20.189,20.189,149241.0
2016-06-21 13:35:00,23.76,23.77,23.76,23.77,173961.0,20.189,20.1975,20.189,20.1975,173961.0
2016-06-21 13:40:00,23.77,23.79,23.77,23.79,162831.0,20.1975,20.2145,20.1975,20.2145,162831.0
2016-06-21 13:45:00,23.79,23.8,23.78,23.8,275970.0,20.2145,20.223,20.206,20.223,275970.0
2016-06-21 13:50:00,23.8,23.8,23.79,23.8,148995.0,20.223,20.223,20.2145,20.223,148995.0
2016-06-21 13:55:00,23.79,23.8,23.79,23.8,115191.0,20.2145,20.223,20.2145,20.223,115191.0
2016-06-21 14:00:00,23.8,23.8,23.79,23.79,155514.0,20.223,20.223,20.2145,20.2145,155514.0
2016-06-21 14:05:00,23.79,23.8,23.78,23.8,101097.0,20.2145,20.223,20.206,20.223,101097.0
2016-06-21 14:10:00,23.8,23.82,23.8,23.82,136290.0,20.223,20.24,20.223,20.24,136290.0
2016-06-21 14:15:00,23.82,23.83,23.81,23.83,182136.0,20.24,20.2485,20.2315,20.2485,182136.0
2016-06-21 14:20:00,23.82,23.83,23.81,23.81,117255.0,20.24,20.2485,20.2315,20.2315,117255.0
2016-06-21 14:25:00,23.81,23.83,23.81,23.82,150915.0,20.2315,20.2485,20.2315,20.24,150915.0
2016-06-21 14:30:00,23.82,23.82,23.81,23.81,141714.0,20.24,20.24,20.2315,20.2315,141714.0
2016-06-21 14:35:00,23.81,23.86,23.81,23.85,310656.0,20.2315,20.274,20.2315,20.2655,310656.0
2016-06-21 14:40:00,23.85,23.85,23.83,23.84,139083.0,20.2655,20.2655,20.2485,20.257,139083.0
2016-06-21 14:45:00,23.84,23.84,23.82,23.83,132828.0,20.257,20.257,20.24,20.2485,132828.0
2016-06-21 14:50:00,23.83,23.84,23.83,23.83,165249.0,20.2485,20.257,20.2485,20.2485,165249.0
2016-06-21 14:55:00,23.83,23.88,23.83,23.86,408273.0,20.2485,20.291,20.2485,20.274,408273.0
2016-06-21 15:00:00,23.86,23.86,23.83,23.84,200898.0,20.274,20.274,20.2485,20.257,200898.0
2016-06-21 15:05:00,23.84,23.85,23.84,23.85,186114.0,20.257,20.2655,20.257,20.2655,186114.0
2016-06-21 15:10:00,23.85,23.87,23.85,23.87,258321.0,20.2655,20.2825,20.2655,20.2825,258321.0
2016-06-21 15:15:00,23.87,23.88,23.87,23.87,153414.0,20.2825,20.291,20.2825,20.2825,153414.0
2016-06-21 15:20:00,23.87,23.88,23.87,23.88,233742.0,20.2825,20.291,20.2825,20.291,233742.0
2016-06-21 15:25:00,23.88,23.9,23.88,23.9,444645.0,20.291,20.3079,20.291,20.3079,444645.0
2016-06-21 15:30:00,23.9,23.91,23.89,23.9,506964.0,20.3079,20.3164,20.2995,20.3079,506964.0
2016-06-21 15:35:00,23.9,23.91,23.86,23.86,926589.0,20.3079,20.3164,20.274,20.274,926589.0
2016-06-21 15:40:00,23.86,23.86,23.83,23.84,251616.0,20.274,20.274,20.2485,20.257,251616.0
2016-06-21 15:45:00,23.84,23.85,23.83,23.84,350388.0,20.257,20.2655,20.2485,20.257,350388.0
2016-06-21 15:50:00,23.84,23.85,23.82,23.83,606651.0,20.257,20.2655,20.24,20.2485,606651.0
2016-06-21 15:55:00,23.83,23.84,23.82,23.82,779445.0,20.2485,20.257,20.24,20.24,779445.0
2016-06-22 09:30:00,23.87,23.97,23.85,23.96,491607.0,20.2825,20.3674,20.2655,20.3589,491607.0
2016-06-22 09:35:00,23.95,23.96,23.92,23.95,226614.0,20.3504,20.3589,20.3249,20.3504,226614.0
2016-06-22 09:40:00,23.94,24.0,23.94,23.98,450609.0,20.3419,20.3929,20.3419,20.3759,450609.0
2016-06-22 09:45:00,23.98,23.98,23.93,23.93,191775.0,20.3759,20.3759,20.3334,20.3334,191775.0
2016-06-22 09:50:00,23.93,23.94,23.93,23.93,251064.0,20.3334,20.3419,20.3334,20.3334,251064.0
2016-06-22 09:55:00,23.93,23.95,23.93,23.94,271581.0,20.3334,20.3504,20.3334,20.3419,271581.0
2016-06-22 10:00:00,23.94,23.96,23.93,23.95,205206.0,20.3419,20.3589,20.3334,20.3504,205206.0
2016-06-22 10:05:00,23.95,23.99,23.95,23.99,207021.0,20.3504,20.3844,20.3504,20.3844,207021.0
2016-06-22 10:10:00,23.99,23.99,23.97,23.97,251811.0,20.3844,20.3844,20.3674,20.3674,251811.0
2016-06-22 10:15:00,23.97,23.98,23.97,23.97,226884.0,20.3674,20.3759,20.3674,20.3674,226884.0
2016-06-22 10:20:00,23.97,24.02,23.97,24.01,821271.0,20.3674,20.4099,20.3674,20.4014,821271.0
2016-06-22 10:25:00,24.02,24.05,24.01,24.05,466104.0,20.4099,20.4354,20.4014,20.4354,466104.0
2016-06-22 10:30:00,24.05,24.05,23.99,23.99,306183.0,20.4354,20.4354,20.3844,20.3844,306183.0
2016-06-22 10:35:00,24.0,24.04,23.99,24.04,216696.0,20.3929,20.4269,20.3844,20.4269,216696.0
2016-06-22 10:40:00,24.04,24.06,24.03,24.06,284496.0,20.4269,20.4439,20.4184,20.4439,284496.0
2016-06-22 10:45:00,24.06,24.07,24.03,24.04,310917.0,20.4439,20.4524,20.4184,20.4269,310917.0
2016-06-22 10:50:00,24.04,24.06,24.03,24.04,444555.0,20.4269,20.4439,20.4184,20.4269,444555.0
2016-06-22 10:55:00,24.04,24.04,24.03,24.04,228684.0,20.4269,20.4269,20.4184,20.4269,228684.0
2016-06-22 11:00:00,24.04,24.05,24.03,24.05,299793.0,20.4269,20.4354,20.4184,20.4354,299793.0
2016-06-22 11:05:00,24.05,24.07,24.04,24.06,310206.0,20.4354,20.4524,20.4269,20.4439,310206.0
2016-06-22 11:10:00,24.06,24.08,24.05,24.07,265095.0,20.4439,20.4609,20.4354,20.4524,265095.0
2016-06-22 11:15:00,24.08,24.08,24.06,24.07,199548.0,20.4609,20.4609,20.4439,20.4524,199548.0
2016-06-22 11:20:00,24.07,24.08,24.06,24.07,216255.0,20.4524,20.4609,20.4439,20.4524,216255.0
2016-06-22 11:25:00,24.07,24.08,24.06,24.07,280479.0,20.4524,20.4609,20.4439,20.4524,280479.0
2016-06-22 11:30:00,24.07,24.07,24.02,24.03,544953.0,20.4524,20.4524,20.4099,20.4184,544953.0
2016-06-22 11:35:00,24.02,24.03,24.02,24.03,475779.0,20.4099,20.4184,20.4099,20.4184,475779.0
2016-06-22 11:40:00,24.02,24.02,24.0,24.02,295836.0,20.4099,20.4099,20.3929,20.4099,295836.0
2016-06-22 11:45:00,24.02,24.02,23.98,23.98,304785.0,20.4099,20.4099,20.3759,20.3759,304785.0
2016-06-22 11:50:00,23.98,23.99,23.97,23.98,135177.0,20.3759,20.3844,20.3674,20.3759,135177.0
2016-06-22 11:55:00,23.98,23.98,23.96,23.97,326766.0,20.3759,20.3759,20.3589,20.3674,326766.0
2016-06-22 12:00:00,23.98,24.0,23.96,23.98,233904.0,20.3759,20.3929,20.3589,20.3759,233904.0
2016-06-22 12:05:00,23.98,24.0,23.97,24.0,151905.0,20.3759,20.3929,20.3674,20.3929,151905.0
2016-06-22 12:10:00,24.0,24.01,23.99,24.0,93366.0,20.3929,20.4014,20.3844,20.3929,93366.0
2016-06-22 12:15:00,24.0,24.01,23.99,24.01,159051.0,20.3929,20.4014,20.3844,20.4014,159051.0
2016-06-22 12:20:00,24.01,24.01,23.99,23.99,329826.0,20.4014,20.4014,20.3844,20.3844,329826.0
2016-06-22 12:25:00,23.99,24.0,23.98,24.0,123720.0,20.3844,20.3929,20.3759,20.3929,123720.0
2016-06-22 12:30:00,24.0,24.01,23.99,24.0,314577.0,20.3929,20.4014,20.3844,20.3929,314577.0
2016-06-22 12:35:00,24.0,24.01,24.0,24.0,141921.0,20.3929,20.4014,20.3929,20.3929,141921.0
2016-06-22 12:40:00,24.0,24.0,23.99,24.0,111549.0,20.3929,20.3929,20.3844,20.3929,111549.0
2016-06-22 12:45:00,24.0,24.0,23.98,23.99,158061.0,20.3929,20.3929,20.3759,20.3844,158061.0
2016-06-22 12:50:00,23.99,24.01,23.99,24.01,179364.0,20.3844,20.4014,20.3844,20.4014,179364.0
2016-06-22 12:55:00,24.01,24.01,24.01,24.01,86523.0,20.4014,20.4014,20.4014,20.4014,86523.0
2016-06-22 13:00:00,24.01,24.02,24.0,24.0,184743.0,20.4014,20.4099,20.3929,20.3929,184743.0
2016-06-22 13:05:00,24.0,24.01,23.98,23.98,232422.0,20.3929,20.4014,20.3759,20.3759,232422.0
2016-06-22 13:10:00,23.98,23.98,23.96,23.97,209814.0,20.3759,20.3759,20.3589,20.3674,209814.0
2016-06-22 13:15:00,23.97,23.97,23.95,23.96,225843.0,20.3674,20.3674,20.3504,20.3589,225843.0
2016-06-22 13:20:00,23.96,23.97,23.95,23.96,305718.0,20.3589,20.3674,20.3504,20.3589,305718.0
2016-06-22 13:25:00,23.96,23.98,23.95,23.95,220593.0,20.3589,20.3759,20.3504,20.3504,220593.0
2016-06-22 13:30:00,23.95,23.98,23.94,23.97,334881.0,20.3504,20.3759,20.3419,20.3674,334881.0
2016-06-22 13:35:00,23.98,24.0,23.97,23.99,158754.0,20.3759,20.3929,20.3674,20.3844,158754.0
2016-06-22 13:40:00,23.99,24.0,23.98,24.0,213510.0,20.3844,20.3929,20.3759,20.3929,213510.0
2016-06-22 13:45:00,24.0,24.01,23.99,24.01,91233.0,20.3929,20.4014,20.3844,20.4014,91233.0
2016-06-22 13:50:00,24.0,24.01,23.99,24.0,130110.0,20.3929,20.4014,20.3844,20.3929,130110.0
2016-06-22 13:55:00,24.0,24.01,24.0,24.0,142833.0,20.3929,20.4014,20.3929,20.3929,142833.0
2016-06-22 14:00:00,24.0,24.0,23.99,24.0,144198.0,20.3929,20.3929,20.3844,20.3929,144198.0
2016-06-22 14:05:00,24.0,24.01,23.98,23.98,164040.0,20.3929,20.4014,20.3759,20.3759,164040.0
2016-06-22 14:10:00,23.99,23.99,23.98,23.98,70545.0,20.3844,20.3844,20.3759,20.3759,70545.0
2016-06-22 14:15:00,23.98,23.99,23.97,23.98,385272.0,20.3759,20.3844,20.3674,20.3759,385272.0
2016-06-22 14:20:00,23.98,23.99,23.97,23.98,98412.0,20.3759,20.3844,20.3674,20.3759,98412.0
2016-06-22 14:25:00,23.98,24.0,23.98,24.0,131052.0,20.3759,20.3929,20.3759,20.3929,131052.0
2016-06-22 14:30:00,24.0,24.01,23.99,23.99,145392.0,20.3929,20.4014,20.3844,20.3844,145392.0
2016-06-22 14:35:00,23.99,24.0,23.98,23.98,329262.0,20.3844,20.3929,20.3759,20.3759,329262.0
2016-06-22 14:40:00,23.98,23.99,23.96,23.97,190059.0,20.3759,20.3844,20.3589,20.3674,190059.0
2016-06-22 14:45:00,23.97,23.97,23.95,23.97,169425.0,20.3674,20.3674,20.3504,20.3674,169425.0
2016-06-22 14:50:00,23.97,23.97,23.95,23.96,221637.0,20.3674,20.3674,20.3504,20.3589,221637.0
2016-06-22 14:55:00,23.96,23.99,23.96,23.97,244935.0,20.3589,20.3844,20.3589,20.3674,244935.0
2016-06-22 15:00:00,23.97,23.99,23.96,23.98,227211.0,20.3674,20.3844,20.3589,20.3759,227211.0
2016-06-22 15:05:00,23.98,24.0,23.96,23.97,258876.0,20.3759,20.3929,20.3589,20.3674,258876.0
2016-06-22 15:10:00,23.97,23.98,23.95,23.95,488157.0,20.3674,20.3759,20.3504,20.3504,488157.0
2016-06-22 15:15:00,23.96,23.97,23.94,23.96,270033.0,20.3589,20.3674,20.3419,20.3589,270033.0
2016-06-22 15:20:00,23.95,23.96,23.93,23.93,302181.0,20.3504,20.3589,20.3334,20.3334,302181.0
2016-06-22 15:25:00,23.93,23.94,23.91,23.92,431235.0,20.3334,20.3419,20.3164,20.3249,431235.0
2016-06-22 15:30:00,23.93,23.95,23.92,23.93,320292.0,20.3334,20.3504,20.3249,20.3334,320292.0
2016-06-22 15:35:00,23.93,23.94,23.92,23.94,304557.0,20.3334,20.3419,20.3249,20.3419,304557.0
2016-06-22 15:40:00,23.94,23.95,23.92,23.92,384999.0,20.3419,20.3504,20.3249,20.3249,384999.0
2016-06-22 15:45:00,23.91,23.94,23.91,23.93,485091.0,20.3164,20.3419,20.3164,20.3334,485091.0
2016-06-22 15:50:00,23.93,23.93,23.9,23.91,791625.0,20.3334,20.3334,20.3079,20.3164,791625.0
2016-06-22 15:55:00,23.91,23.92,23.89,23.92,1001397.0,20.3164,20.3249,20.2995,20.3249,1001397.0
2016-06-23 09:30:00,24.07,24.08,23.97,23.98,564261.0,20.4524,20.4609,20.3674,20.3759,564261.0
2016-06-23 09:35:00,23.98,24.03,23.98,24.02,241614.0,20.3759,20.4184,20.3759,20.4099,241614.0
2016-06-23 09:40:00,24.02,24.04,24.0,24.03,226311.0,20.4099,20.4269,20.3929,20.4184,226311.0
2016-06-23 09:45:00,24.03,24.04,23.99,23.99,257916.0,20.4184,20.4269,20.3844,20.3844,257916.0
2016-06-23 09:50:00,24.0,24.0,23.96,23.98,288099.0,20.3929,20.3929,20.3589,20.3759,288099.0
2016-06-23 09:55:00,23.98,23.99,23.95,23.99,158763.0,20.3759,20.3844,20.3504,20.3844,158763.0
2016-06-23 10:00:00,23.99,24.01,23.97,23.98,789555.0,20.3844,20.4014,20.3674,20.3759,789555.0
2016-06-23 10:05:00,23.98,23.99,23.95,23.97,204891.0,20.3759,20.3844,20.3504,20.3674,204891.0
2016-06-23 10:10:00,23.97,24.0,23.97,23.99,163899.0,20.3674,20.3929,20.3674,20.3844,163899.0
2016-06-23 10:15:00,23.99,23.99,23.94,23.94,248835.0,20.3844,20.3844,20.3419,20.3419,248835.0
2016-06-23 10:20:00,23.95,23.97,23.94,23.95,167466.0,20.3504,20.3674,20.3419,20.3504,167466.0
2016-06-23 10:25:00,23.95,23.97,23.93,23.95,313341.0,20.3504,20.3674,20.3334,20.3504,313341.0
2016-06-23 10:30:00,23.95,23.97,23.93,23.94,284094.0,20.3504,20.3674,20.3334,20.3419,284094.0
2016-06-23 10:35:00,23.95,23.96,23.93,23.95,296631.0,20.3504,20.3589,20.3334,20.3504,296631.0
2016-06-23 10:40:00,23.95,23.97,23.94,23.95,206736.0,20.3504,20.3674,20.3419,20.3504,206736.0
2016-06-23 10:45:00,23.95,23.97,23.94,23.97,213885.0,20.3504,20.3674,20.3419,20.3674,213885.0
2016-06-23 10:50:00,23.97,23.97,23.96,23.97,124578.0,20.3674,20.3674,20.3589,20.3674,124578.0
2016-06-23 10:55:00,23.97,23.97,23.96,23.97,170856.0,20.3674,20.3674,20.3589,20.3674,170856.0
2016-06-23 11:00:00,23.97,23.98,23.96,23.98,150513.0,20.3674,20.3759,20.3589,20.3759,150513.0
2016-06-23 11:05:00,23.98,24.0,23.97,23.99,239439.0,20.3759,20.3929,20.3674,20.3844,239439.0
2016-06-23 11:10:00,23.99,24.0,23.98,23.98,86520.0,20.3844,20.3929,20.3759,20.3759,86520.0
2016-06-23 11:15:00,23.99,24.0,23.98,23.99,292605.0,20.3844,20.3929,20.3759,20.3844,292605.0
2016-06-23 11:20:00,23.99,23.99,23.98,23.98,182973.0,20.3844,20.3844,20.3759,20.3759,182973.0
2016-06-23 11:25:00,23.98,23.99,23.96,23.98,125595.0,20.3759,20.3844,20.3589,20.3759,125595.0
2016-06-23 11:30:00,23.98,23.98,23.97,23.98,84813.0,20.3759,20.3759,20.3674,20.3759,84813.0
2016-06-23 11:35:00,23.98,23.99,23.96,23.96,171897.0,20.3759,20.3844,20.3589,20.3589,171897.0
2016-06-23 11:40:00,23.97,23.98,23.96,23.97,589218.0,20.3674,20.3759,20.3589,20.3674,589218.0
2016-06-23 11:45:00,23.97,23.97,23.96,23.97,393141.0,20.3674,20.3674,20.3589,20.3674,393141.0
2016-06-23 11:50:00,23.97,23.99,23.97,23.99,135279.0,20.3674,20.3844,20.3674,20.3844,135279.0
2016-06-23 11:55:00,23.99,23.99,23.98,23.98,57321.0,20.3844,20.3844,20.3759,20.3759,57321.0
2016-06-23 12:00:00,23.98,24.0,23.98,23.98,121281.0,20.3759,20.3929,20.3759,20.3759,121281.0
2016-06-23 12:05:00,23.98,24.0,23.98,24.0,127671.0,20.3759,20.3929,20.3759,20.3929,127671.0
2016-06-23 12:10:00,24.0,24.02,24.0,24.02,234345.0,20.3929,20.4099,20.3929,20.4099,234345.0
2016-06-23 12:15:00,24.02,24.03,24.0,24.0,255738.0,20.4099,20.4184,20.3929,20.3929,255738.0
2016-06-23 12:20:00,24.0,24.01,23.99,24.0,111909.0,20.3929,20.4014,20.3844,20.3929,111909.0
2016-06-23 12:25:00,23.99,24.01,23.99,24.0,133200.0,20.3844,20.4014,20.3844,20.3929,133200.0
2016-06-23 12:30:00,24.01,24.01,23.98,23.99,89658.0,20.4014,20.4014,20.3759,20.3844,89658.0
2016-06-23 12:35:00,23.99,23.99,23.98,23.98,110442.0,20.3844,20.3844,20.3759,20.3759,110442.0
2016-06-23 12:40:00,23.98,24.0,23.98,23.99,82149.0,20.3759,20.3929,20.3759,20.3844,82149.0
2016-06-23 12:45:00,23.98,23.99,23.98,23.98,92895.0,20.3759,20.3844,20.3759,20.3759,92895.0
2016-06-23 12:50:00,23.98,24.0,23.98,23.99,141849.0,20.3759,20.3929,20.3759,20.3844,141849.0
2016-06-23 12:55:00,23.99,23.99,23.98,23.99,58404.0,20.3844,20.3844,20.3759,20.3844,58404.0
2016-06-23 13:00:00,23.99,23.99,23.99,23.99,61182.0,20.3844,20.3844,20.3844,20.3844,61182.0
2016-06-23 13:05:00,23.99,24.0,23.99,24.0,53631.0,20.3844,20.3929,20.3844,20.3929,53631.0
2016-06-23 13:10:00,24.0,24.01,24.0,24.0,100791.0,20.3929,20.4014,20.3929,20.3929,100791.0
2016-06-23 13:15:00,24.0,24.0,24.0,24.0,83544.0,20.3929,20.3929,20.3929,20.3929,83544.0
2016-06-23 13:20:00,24.0,24.01,23.99,23.99,60528.0,20.3929,20.4014,20.3844,20.3844,60528.0
2016-06-23 13:25:00,23.99,24.0,23.99,23.99,85608.0,20.3844,20.3929,20.3844,20.3844,85608.0
2016-06-23 13:30:00,24.0,24.0,23.99,23.99,82572.0,20.3929,20.3929,20.3844,20.3844,82572.0
2016-06-23 13:35:00,23.99,24.0,23.98,23.99,86484.0,20.3844,20.3929,20.3759,20.3844,86484.0
2016-06-23 13:40:00,23.98,23.99,23.97,23.97,190632.0,20.3759,20.3844,20.3674,20.3674,190632.0
2016-06-23 13:45:00,23.97,23.98,23.97,23.97,181608.0,20.3674,20.3759,20.3674,20.3674,181608.0
2016-06-23 13:50:00,23.97,23.97,23.97,23.97,102057.0,20.3674,20.3674,20.3674,20.3674,102057.0
2016-06-23 13:55:00,23.97,23.97,23.96,23.96,349146.0,20.3674,20.3674,20.3589,20.3589,349146.0
2016-06-23 14:00:00,23.96,23.97,23.95,23.96,185697.0,20.3589,20.3674,20.3504,20.3589,185697.0
2016-06-23 14:05:00,23.96,23.96,23.95,23.96,133884.0,20.3589,20.3589,20.3504,20.3589,133884.0
2016-06-23 14:10:00,23.96,23.97,23.96,23.97,192945.0,20.3589,20.3674,20.3589,20.3674,192945.0
2016-06-23 14:15:00,23.97,23.98,23.97,23.97,148254.0,20.3674,20.3759,20.3674,20.3674,148254.0
2016-06-23 14:20:00,23.97,23.97,23.96,23.96,171744.0,20.3674,20.3674,20.3589,20.3589,171744.0
2016-06-23 14:25:00,23.96,23.97,23.96,23.96,79629.0,20.3589,20.3674,20.3589,20.3589,79629.0
2016-06-23 14:30:00,23.96,23.96,23.96,23.96,121164.0,20.3589,20.3589,20.3589,20.3589,121164.0
2016-06-23 14:35:00,23.96,23.97,23.96,23.96,108876.0,20.3589,20.3674,20.3589,20.3589,108876.0
2016-06-23 14:40:00,23.96,23.98,23.96,23.96,184287.0,20.3589,20.3759,20.3589,20.3589,184287.0
2016-06-23 14:45:00,23.96,23.98,23.96,23.97,167502.0,20.3589,20.3759,20.3589,20.3674,167502.0
2016-06-23 14:50:00,23.97,23.99,23.97,23.98,143004.0,20.3674,20.3844,20.3674,20.3759,143004.0
2016-06-23 14:55:00,23.98,23.98,23.97,23.97,155202.0,20.3759,20.3759,20.3674,20.3674,155202.0
2016-06-23 15:00:00,23.97,23.98,23.97,23.97,139164.0,20.3674,20.3759,20.3674,20.3674,139164.0
2016-06-23 15:05:00,23.97,23.99,23.97,23.99,117321.0,20.3674,20.3844,20.3674,20.3844,117321.0
2016-06-23 15:10:00,23.99,23.99,23.98,23.98,144423.0,20.3844,20.3844,20.3759,20.3759,144423.0
2016-06-23 15:15:00,23.98,23.98,23.97,23.97,471336.0,20.3759,20.3759,20.3674,20.3674,471336.0
2016-06-23 15:20:00,23.97,23.98,23.97,23.97,286770.0,20.3674,20.3759,20.3674,20.3674,286770.0
2016-06-23 15:25:00,23.97,23.97,23.96,23.97,215565.0,20.3674,20.3674,20.3589,20.3674,215565.0
2016-06-23 15:30:00,23.97,23.98,23.96,23.98,236736.0,20.3674,20.3759,20.3589,20.3759,236736.0
2016-06-23 15:35:00,23.98,23.99,23.97,23.97,195339.0,20.3759,20.3844,20.3674,20.3674,195339.0
2016-06-23 15:40:00,23.97,24.0,23.97,24.0,244908.0,20.3674,20.3929,20.3674,20.3929,244908.0
2016-06-23 15:45:00,24.0,24.01,23.99,24.0,393963.0,20.3929,20.4014,20.3844,20.3929,393963.0
2016-06-23 15:50:00,24.0,24.02,24.0,24.01,449520.0,20.3929,20.4099,20.3929,20.4014,449520.0
2016-06-23 15:55:00,24.01,24.03,24.01,24.03,755274.0,20.4014,20.4184,20.4014,20.4184,755274.0
2016-06-24 09:30:00,23.52,23.83,23.5,23.82,1206645.0,19.9851,20.2485,19.9681,20.24,1206645.0
2016-06-24 09:35:00,23.82,23.85,23.76,23.83,549717.0,20.24,20.2655,20.189,20.2485,549717.0
2016-06-24 09:40:00,23.84,23.92,23.82,23.91,490521.0,20.257,20.3249,20.24,20.3164,490521.0
2016-06-24 09:45:00,23.91,23.94,23.86,23.93,359352.0,20.3164,20.3419,20.274,20.3334,359352.0
2016-06-24 09:50:00,23.93,24.0,23.91,24.0,464400.0,20.3334,20.3929,20.3164,20.3929,464400.0
2016-06-24 09:55:00,24.0,24.06,23.99,24.03,459219.0,20.3929,20.4439,20.3844,20.4184,459219.0
2016-06-24 10:00:00,24.03,24.15,24.01,24.11,905745.0,20.4184,20.5204,20.4014,20.4864,905745.0
2016-06-24 10:05:00,24.11,24.18,24.07,24.17,641190.0,20.4864,20.5459,20.4524,20.5374,641190.0
2016-06-24 10:10:00,24.18,24.24,24.16,24.23,962673.0,20.5459,20.5968,20.5289,20.5884,962673.0
2016-06-24 10:15:00,24.23,24.24,24.18,24.2,940392.0,20.5884,20.5968,20.5459,20.5629,940392.0
2016-06-24 10:20:00,24.2,24.21,24.13,24.2,403092.0,20.5629,20.5714,20.5034,20.5629,403092.0
2016-06-24 10:25:00,24.19,24.22,24.16,24.18,768111.0,20.5544,20.5799,20.5289,20.5459,768111.0
2016-06-24 10:30:00,24.18,24.21,24.16,24.16,462462.0,20.5459,20.5714,20.5289,20.5289,462462.0
2016-06-24 10:35:00,24.17,24.19,24.16,24.19,592641.0,20.5374,20.5544,20.5289,20.5544,592641.0
2016-06-24 10:40:00,24.19,24.19,24.13,24.16,329841.0,20.5544,20.5544,20.5034,20.5289,329841.0
2016-06-24 10:45:00,24.16,24.17,24.14,24.17,280794.0,20.5289,20.5374,20.5119,20.5374,280794.0
2016-06-24 10:50:00,24.17,24.19,24.16,24.19,592290.0,20.5374,20.5544,20.5289,20.5544,592290.0
2016-06-24 10:55:00,24.19,24.21,24.15,24.15,308088.0,20.5544,20.5714,20.5204,20.5204,308088.0
2016-06-24 11:00:00,24.15,24.15,24.09,24.09,327663.0,20.5204,20.5204,20.4694,20.4694,327663.0
2016-06-24 11:05:00,24.09,24.13,24.08,24.13,358182.0,20.4694,20.5034,20.4609,20.5034,358182.0
2016-06-24 11:10:00,24.13,24.14,24.09,24.11,234066.0,20.5034,20.5119,20.4694,20.4864,234066.0
2016-06-24 11:15:00,24.11,24.11,24.05,24.08,186657.0,20.4864,20.4864,20.4354,20.4609,186657.0
2016-06-24 11:20:00,24.08,24.09,24.04,24.05,329451.0,20.4609,20.4694,20.4269,20.4354,329451.0
2016-06-24 11:25:00,24.04,24.1,24.03,24.08,217086.0,20.4269,20.4779,20.4184,20.4609,217086.0
2016-06-24 11:30:00,24.08,24.1,24.06,24.08,196773.0,20.4609,20.4779,20.4439,20.4609,196773.0
2016-06-24 11:35:00,24.08,24.08,24.06,24.07,216174.0,20.4609,20.4609,20.4439,20.4524,216174.0
2016-06-24 11:40:00,24.07,24.13,24.07,24.13,167847.0,20.4524,20.5034,20.4524,20.5034,167847.0
2016-06-24 11:45:00,24.13,24.15,24.11,24.13,216894.0,20.5034,20.5204,20.4864,20.5034,216894.0
2016-06-24 11:50:00,24.13,24.14,24.1,24.12,164403.0,20.5034,20.5119,20.4779,20.4949,164403.0
2016-06-24 11:55:00,24.12,24.16,24.12,24.15,173841.0,20.4949,20.5289,20.4949,20.5204,173841.0
2016-06-24 12:00:00,24.16,24.16,24.14,24.15,229266.0,20.5289,20.5289,20.5119,20.5204,229266.0
2016-06-24 12:05:00,24.15,24.17,24.14,24.15,470229.0,20.5204,20.5374,20.5119,20.5204,470229.0
2016-06-24 12:10:00,24.15,24.15,24.1,24.12,273246.0,20.5204,20.5204,20.4779,20.4949,273246.0
2016-06-24 12:15:00,24.12,24.12,24.1,24.12,196011.0,20.4949,20.4949,20.4779,20.4949,196011.0
2016-06-24 12:20:00,24.12,24.16,24.12,24.14,146946.0,20.4949,20.5289,20.4949,20.5119,146946.0
2016-06-24 12:25:00,24.14,24.17,24.14,24.16,391734.0,20.5119,20.5374,20.5119,20.5289,391734.0
2016-06-24 12:30:00,24.16,24.17,24.13,24.13,239862.0,20.5289,20.5374,20.5034,20.5034,239862.0
2016-06-24 12:35:00,24.13,24.14,24.12,24.12,275472.0,20.5034,20.5119,20.4949,20.4949,275472.0
2016-06-24 12:40:00,24.12,24.12,24.08,24.1,181035.0,20.4949,20.4949,20.4609,20.4779,181035.0
2016-06-24 12:45:00,24.1,24.1,24.05,24.07,390531.0,20.4779,20.4779,20.4354,20.4524,390531.0
2016-06-24 12:50:00,24.07,24.09,24.06,24.09,188100.0,20.4524,20.4694,20.4439,20.4694,188100.0
2016-06-24 12:55:00,24.09,24.1,24.05,24.07,201987.0,20.4694,20.4779,20.4354,20.4524,201987.0
2016-06-24 13:00:00,24.07,24.08,24.06,24.06,256308.0,20.4524,20.4609,20.4439,20.4439,256308.0
2016-06-24 13:05:00,24.06,24.07,24.04,24.05,119898.0,20.4439,20.4524,20.4269,20.4354,119898.0
2016-06-24 13:10:00,24.05,24.08,24.04,24.08,182673.0,20.4354,20.4609,20.4269,20.4609,182673.0
2016-06-24 13:15:00,24.08,24.09,24.04,24.08,711213.0,20.4609,20.4694,20.4269,20.4609,711213.0
2016-06-24 13:20:00,24.08,24.1,24.08,24.1,284298.0,20.4609,20.4779,20.4609,20.4779,284298.0
2016-06-24 13:25:00,24.1,24.11,24.09,24.11,496587.0,20.4779,20.4864,20.4694,20.4864,496587.0
2016-06-24 13:30:00,24.11,24.14,24.11,24.13,290373.0,20.4864,20.5119,20.4864,20.5034,290373.0
2016-06-24 13:35:00,24.13,24.15,24.13,24.14,242916.0,20.5034,20.5204,20.5034,20.5119,242916.0
2016-06-24 13:40:00,24.14,24.14,24.13,24.13,258441.0,20.5119,20.5119,20.5034,20.5034,258441.0
2016-06-24 13:45:00,24.14,24.15,24.13,24.14,229854.0,20.5119,20.5204,20.5034,20.5119,229854.0
2016-06-24 13:50:00,24.14,24.15,24.13,24.14,378291.0,20.5119,20.5204,20.5034,20.5119,378291.0
2016-06-24 13:55:00,24.14,24.15,24.12,24.14,298710.0,20.5119,20.5204,20.4949,20.5119,298710.0
2016-06-24 14:00:00,24.14,24.16,24.14,24.16,246294.0,20.5119,20.5289,20.5119,20.5289,246294.0
2016-06-24 14:05:00,24.15,24.16,24.12,24.13,220155.0,20.5204,20.5289,20.4949,20.5034,220155.0
2016-06-24 14:10:00,24.13,24.14,24.11,24.14,235032.0,20.5034,20.5119,20.4864,20.5119,235032.0
2016-06-24 14:15:00,24.13,24.14,24.11,24.11,238740.0,20.5034,20.5119,20.4864,20.4864,238740.0
2016-06-24 14:20:00,24.11,24.11,24.06,24.06,496377.0,20.4864,20.4864,20.4439,20.4439,496377.0
2016-06-24 14:25:00,24.06,24.07,24.03,24.04,306255.0,20.4439,20.4524,20.4184,20.4269,306255.0
2016-06-24 14:30:00,24.04,24.04,23.99,24.0,396714.0,20.4269,20.4269,20.3844,20.3929,396714.0
2016-06-24 14:35:00,24.0,24.02,23.98,24.0,352194.0,20.3929,20.4099,20.3759,20.3929,352194.0
2016-06-24 14:40:00,24.0,24.01,23.98,24.0,585480.0,20.3929,20.4014,20.3759,20.3929,585480.0
2016-06-24 14:45:00,23.99,24.0,23.95,23.98,495927.0,20.3844,20.3929,20.3504,20.3759,495927.0
2016-06-24 14:50:00,23.98,24.02,23.96,24.02,269151.0,20.3759,20.4099,20.3589,20.4099,269151.0
2016-06-24 14:55:00,24.02,24.04,24.0,24.01,523203.0,20.4099,20.4269,20.3929,20.4014,523203.0
2016-06-24 15:00:00,24.01,24.04,23.99,24.02,406428.0,20.4014,20.4269,20.3844,20.4099,406428.0
2016-06-24 15:05:00,24.02,24.02,23.98,23.99,289578.0,20.4099,20.4099,20.3759,20.3844,289578.0
2016-06-24 15:10:00,23.99,23.99,23.94,23.97,263316.0,20.3844,20.3844,20.3419,20.3674,263316.0
2016-06-24 15:15:00,23.97,23.97,23.9,23.91,475269.0,20.3674,20.3674,20.3079,20.3164,475269.0
2016-06-24 15:20:00,23.91,23.98,23.91,23.96,386199.0,20.3164,20.3759,20.3164,20.3589,386199.0
2016-06-24 15:25:00,23.96,24.0,23.96,23.99,406584.0,20.3589,20.3929,20.3589,20.3844,406584.0
2016-06-24 15:30:00,23.99,24.04,23.98,24.04,651570.0,20.3844,20.4269,20.3759,20.4269,651570.0
2016-06-24 15:35:00,24.04,24.04,23.98,24.0,1178409.0,20.4269,20.4269,20.3759,20.3929,1178409.0
2016-06-24 15:40:00,24.0,24.03,23.98,24.03,1337436.0,20.3929,20.4184,20.3759,20.4184,1337436.0
2016-06-24 15:45:00,24.03,24.06,24.01,24.04,1048806.0,20.4184,20.4439,20.4014,20.4269,1048806.0
2016-06-24 15:50:00,24.04,24.09,24.03,24.07,724743.0,20.4269,20.4694,20.4184,20.4524,724743.0
2016-06-24 15:55:00,24.07,24.07,23.96,23.97,1615206.0,20.4524,20.4524,20.3589,20.3674,1615206.0
2016-06-27 09:30:00,23.88,23.92,23.82,23.91,834696.0,20.291,20.3249,20.24,20.3164,834696.0
2016-06-27 09:35:00,23.91,23.91,23.84,23.88,299829.0,20.3164,20.3164,20.257,20.291,299829.0
2016-06-27 09:40:00,23.87,23.89,23.85,23.86,445584.0,20.2825,20.2995,20.2655,20.274,445584.0
2016-06-27 09:45:00,23.85,23.87,23.82,23.83,610227.0,20.2655,20.2825,20.24,20.2485,610227.0
2016-06-27 09:50:00,23.83,23.84,23.8,23.82,388908.0,20.2485,20.257,20.223,20.24,388908.0
2016-06-27 09:55:00,23.82,23.89,23.81,23.88,927111.0,20.24,20.2995,20.2315,20.291,927111.0
2016-06-27 10:00:00,23.88,23.88,23.83,23.84,527748.0,20.291,20.291,20.2485,20.257,527748.0
2016-06-27 10:05:00,23.84,23.87,23.81,23.82,372318.0,20.257,20.2825,20.2315,20.24,372318.0
2016-06-27 10:10:00,23.82,23.82,23.78,23.79,376659.0,20.24,20.24,20.206,20.2145,376659.0
2016-06-27 10:15:00,23.79,23.79,23.74,23.76,373086.0,20.2145,20.2145,20.172,20.189,373086.0
2016-06-27 10:20:00,23.77,23.79,23.75,23.75,308046.0,20.1975,20.2145,20.1805,20.1805,308046.0
2016-06-27 10:25:00,23.75,23.76,23.73,23.74,198048.0,20.1805,20.189,20.1635,20.172,198048.0
2016-06-27 10:30:00,23.74,23.76,23.72,23.75,300423.0,20.172,20.189,20.155,20.1805,300423.0
2016-06-27 10:35:00,23.76,23.77,23.73,23.76,337281.0,20.189,20.1975,20.1635,20.189,337281.0
2016-06-27 10:40:00,23.76,23.77,23.72,23.76,274017.0,20.189,20.1975,20.155,20.189,274017.0
2016-06-27 10:45:00,23.76,23.76,23.72,23.73,214677.0,20.189,20.189,20.155,20.1635,214677.0
2016-06-27 10:50:00,23.72,23.73,23.67,23.7,429867.0,20.155,20.1635,20.1125,20.138,429867.0
2016-06-27 10:55:00,23.7,23.71,23.63,23.65,360435.0,20.138,20.1465,20.0785,20.0955,360435.0
2016-06-27 11:00:00,23.65,23.68,23.64,23.65,439674.0,20.0955,20.121,20.087,20.0955,439674.0
2016-06-27 11:05:00,23.65,23.69,23.64,23.67,465129.0,20.0955,20.1295,20.087,20.1125,465129.0
2016-06-27 11:10:00,23.68,23.68,23.62,23.65,532098.0,20.121,20.121,20.07,20.0955,532098.0
2016-06-27 11:15:00,23.64,23.66,23.63,23.64,400758.0,20.087,20.104,20.0785,20.087,400758.0
2016-06-27 11:20:00,23.64,23.65,23.64,23.64,437625.0,20.087,20.0955,20.087,20.087,437625.0
2016-06-27 11:25:00,23.64,23.69,23.64,23.69,348921.0,20.087,20.1295,20.087,20.1295,348921.0
2016-06-27 11:30:00,23.69,23.72,23.68,23.7,547776.0,20.1295,20.155,20.121,20.138,547776.0
2016-06-27 11:35:00,23.7,23.72,23.69,23.72,314139.0,20.138,20.155,20.1295,20.155,314139.0
2016-06-27 11:40:00,23.72,23.74,23.71,23.73,311058.0,20.155,20.172,20.1465,20.1635,311058.0
2016-06-27 11:45:00,23.73,23.75,23.71,23.72,412356.0,20.1635,20.1805,20.1465,20.155,412356.0
2016-06-27 11:50:00,23.72,23.74,23.67,23.69,258111.0,20.155,20.172,20.1125,20.1295,258111.0
2016-06-27 11:55:00,23.7,23.7,23.66,23.68,255462.0,20.138,20.138,20.104,20.121,255462.0
2016-06-27 12:00:00,23.68,23.74,23.68,23.74,162063.0,20.121,20.172,20.121,20.172,162063.0
2016-06-27 12:05:00,23.74,23.79,23.74,23.79,228234.0,20.172,20.2145,20.172,20.2145,228234.0
2016-06-27 12:10:00,23.78,23.79,23.77,23.78,138390.0,20.206,20.2145,20.1975,20.206,138390.0
2016-06-27 12:15:00,23.78,23.82,23.77,23.81,109515.0,20.206,20.24,20.1975,20.2315,109515.0
2016-06-27 12:20:00,23.81,23.83,23.79,23.83,121848.0,20.2315,20.2485,20.2145,20.2485,121848.0
2016-06-27 12:25:00,23.83,23.84,23.82,23.83,137286.0,20.2485,20.257,20.24,20.2485,137286.0
2016-06-27 12:30:00,23.83,23.84,23.81,23.83,155256.0,20.2485,20.257,20.2315,20.2485,155256.0
2016-06-27 12:35:00,23.83,23.83,23.78,23.79,116055.0,20.2485,20.2485,20.206,20.2145,116055.0
2016-06-27 12:40:00,23.79,23.79,23.75,23.76,169143.0,20.2145,20.2145,20.1805,20.189,169143.0
2016-06-27 12:45:00,23.75,23.77,23.74,23.77,137148.0,20.1805,20.1975,20.172,20.1975,137148.0
2016-06-27 12:50:00,23.77,23.79,23.75,23.78,146985.0,20.1975,20.2145,20.1805,20.206,146985.0
2016-06-27 12:55:00,23.78,23.8,23.78,23.78,149121.0,20.206,20.223,20.206,20.206,149121.0
2016-06-27 13:00:00,23.78,23.81,23.77,23.79,215208.0,20.206,20.2315,20.1975,20.2145,215208.0
2016-06-27 13:05:00,23.79,23.81,23.77,23.77,111270.0,20.2145,20.2315,20.1975,20.1975,111270.0
2016-06-27 13:10:00,23.77,23.81,23.77,23.8,105093.0,20.1975,20.2315,20.1975,20.223,105093.0
2016-06-27 13:15:00,23.79,23.83,23.79,23.81,125103.0,20.2145,20.2485,20.2145,20.2315,125103.0
2016-06-27 13:20:00,23.81,23.83,23.8,23.82,115773.0,20.2315,20.2485,20.223,20.24,115773.0
2016-06-27 13:25:00,23.82,23.84,23.81,23.81,145560.0,20.24,20.257,20.2315,20.2315,145560.0
2016-06-27 13:30:00,23.81,23.83,23.8,23.81,167247.0,20.2315,20.2485,20.223,20.2315,167247.0
2016-06-27 13:35:00,23.8,23.81,23.79,23.8,118011.0,20.223,20.2315,20.2145,20.223,118011.0
2016-06-27 13:40:00,23.8,23.8,23.76,23.76,194838.0,20.223,20.223,20.189,20.189,194838.0
2016-06-27 13:45:00,23.75,23.79,23.74,23.79,207480.0,20.1805,20.2145,20.172,20.2145,207480.0
2016-06-27 13:50:00,23.78,23.82,23.78,23.8,182721.0,20.206,20.24,20.206,20.223,182721.0
2016-06-27 13:55:00,23.8,23.82,23.77,23.79,205617.0,20.223,20.24,20.1975,20.2145,205617.0
2016-06-27 14:00:00,23.79,23.83,23.79,23.82,188688.0,20.2145,20.2485,20.2145,20.24,188688.0
2016-06-27 14:05:00,23.82,23.82,23.79,23.81,159480.0,20.24,20.24,20.2145,20.2315,159480.0
2016-06-27 14:10:00,23.81,23.82,23.79,23.8,160659.0,20.2315,20.24,20.2145,20.223,160659.0
2016-06-27 14:15:00,23.8,23.81,23.79,23.79,139677.0,20.223,20.2315,20.2145,20.2145,139677.0
2016-06-27 14:20:00,23.8,23.82,23.79,23.8,166731.0,20.223,20.24,20.2145,20.223,166731.0
2016-06-27 14:25:00,23.8,23.84,23.8,23.83,215646.0,20.223,20.257,20.223,20.2485,215646.0
2016-06-27 14:30:00,23.83,23.85,23.82,23.83,208443.0,20.2485,20.2655,20.24,20.2485,208443.0
2016-06-27 14:35:00,23.83,23.86,23.82,23.83,214878.0,20.2485,20.274,20.24,20.2485,214878.0
2016-06-27 14:40:00,23.83,23.85,23.81,23.84,237645.0,20.2485,20.2655,20.2315,20.257,237645.0
2016-06-27 14:45:00,23.85,23.85,23.81,23.82,189243.0,20.2655,20.2655,20.2315,20.24,189243.0
2016-06-27 14:50:00,23.82,23.83,23.8,23.81,157032.0,20.24,20.2485,20.223,20.2315,157032.0
2016-06-27 14:55:00,23.81,23.83,23.8,23.83,172635.0,20.2315,20.2485,20.223,20.2485,172635.0
2016-06-27 15:00:00,23.83,23.84,23.81,23.84,244965.0,20.2485,20.257,20.2315,20.257,244965.0
2016-06-27 15:05:00,23.83,23.84,23.82,23.82,257901.0,20.2485,20.257,20.24,20.24,257901.0
2016-06-27 15:10:00,23.82,23.86,23.82,23.84,322476.0,20.24,20.274,20.24,20.257,322476.0
2016-06-27 15:15:00,23.84,23.85,23.82,23.84,321996.0,20.257,20.2655,20.24,20.257,321996.0
2016-06-27 15:20:00,23.84,23.85,23.82,23.84,385545.0,20.257,20.2655,20.24,20.257,385545.0
2016-06-27 15:25:00,23.84,23.89,23.84,23.88,354525.0,20.257,20.2995,20.257,20.291,354525.0
2016-06-27 15:30:00,23.88,23.88,23.86,23.86,750357.0,20.291,20.291,20.274,20.274,750357.0
2016-06-27 15:35:00,23.86,23.91,23.85,23.91,559830.0,20.274,20.3164,20.2655,20.3164,559830.0
2016-06-27 15:40:00,23.91,23.92,23.89,23.9,419670.0,20.3164,20.3249,20.2995,20.3079,419670.0
2016-06-27 15:45:00,23.9,23.92,23.87,23.89,1085169.0,20.3079,20.3249,20.2825,20.2995,1085169.0
2016-06-27 15:50:00,23.89,23.89,23.87,23.88,792954.0,20.2995,20.2995,20.2825,20.291,792954.0
2016-06-27 15:55:00,23.88,23.89,23.81,23.84,2705406.0,20.291,20.2995,20.2315,20.257,2705406.0
2016-06-28 09:30:00,23.92,23.92,23.73,23.79,765123.0,20.3249,20.3249,20.1635,20.2145,765123.0
2016-06-28 09:35:00,23.79,23.92,23.79,23.91,394965.0,20.2145,20.3249,20.2145,20.3164,394965.0
2016-06-28 09:40:00,23.91,23.95,23.91,23.94,379767.0,20.3164,20.3504,20.3164,20.3419,379767.0
2016-06-28 09:45:00,23.94,23.96,23.92,23.94,305400.0,20.3419,20.3589,20.3249,20.3419,305400.0
2016-06-28 09:50:00,23.94,23.96,23.93,23.93,477153.0,20.3419,20.3589,20.3334,20.3334,477153.0
2016-06-28 09:55:00,23.93,23.94,23.89,23.89,213291.0,20.3334,20.3419,20.2995,20.2995,213291.0
2016-06-28 10:00:00,23.89,23.91,23.88,23.89,235071.0,20.2995,20.3164,20.291,20.2995,235071.0
2016-06-28 10:05:00,23.89,23.9,23.85,23.86,285213.0,20.2995,20.3079,20.2655,20.274,285213.0
2016-06-28 10:10:00,23.86,23.87,23.82,23.82,259728.0,20.274,20.2825,20.24,20.24,259728.0
2016-06-28 10:15:00,23.82,23.85,23.8,23.83,273597.0,20.24,20.2655,20.223,20.2485,273597.0
2016-06-28 10:20:00,23.83,23.84,23.8,23.81,251268.0,20.2485,20.257,20.223,20.2315,251268.0
2016-06-28 10:25:00,23.81,23.83,23.81,23.83,224706.0,20.2315,20.2485,20.2315,20.2485,224706.0
2016-06-28 10:30:00,23.83,23.87,23.83,23.87,189012.0,20.2485,20.2825,20.2485,20.2825,189012.0
2016-06-28 10:35:00,23.86,23.87,23.81,23.82,163098.0,20.274,20.2825,20.2315,20.24,163098.0
2016-06-28 10:40:00,23.82,23.86,23.82,23.83,163194.0,20.24,20.274,20.24,20.2485,163194.0
2016-06-28 10:45:00,23.82,23.87,23.82,23.87,154275.0,20.24,20.2825,20.24,20.2825,154275.0
2016-06-28 10:50:00,23.87,23.88,23.85,23.86,155868.0,20.2825,20.291,20.2655,20.274,155868.0
2016-06-28 10:55:00,23.86,23.86,23.81,23.81,423594.0,20.274,20.274,20.2315,20.2315,423594.0
2016-06-28 11:00:00,23.81,23.83,23.81,23.81,155949.0,20.2315,20.2485,20.2315,20.2315,155949.0
2016-06-28 11:05:00,23.81,23.83,23.79,23.8,266178.0,20.2315,20.2485,20.2145,20.223,266178.0
2016-06-28 11:10:00,23.8,23.84,23.8,23.83,392586.0,20.223,20.257,20.223,20.2485,392586.0
2016-06-28 11:15:00,23.83,23.84,23.82,23.84,205623.0,20.2485,20.257,20.24,20.257,205623.0
2016-06-28 11:20:00,23.84,23.86,23.81,23.82,223239.0,20.257,20.274,20.2315,20.24,223239.0
2016-06-28 11:25:00,23.82,23.84,23.81,23.82,163767.0,20.24,20.257,20.2315,20.24,163767.0
2016-06-28 11:30:00,23.82,23.83,23.8,23.81,263841.0,20.24,20.2485,20.223,20.2315,263841.0
2016-06-28 11:35:00,23.81,23.82,23.79,23.8,169470.0,20.2315,20.24,20.2145,20.223,169470.0
2016-06-28 11:40:00,23.8,23.81,23.79,23.79,164982.0,20.223,20.2315,20.2145,20.2145,164982.0
2016-06-28 11:45:00,23.79,23.81,23.79,23.79,133689.0,20.2145,20.2315,20.2145,20.2145,133689.0
2016-06-28 11:50:00,23.8,23.8,23.79,23.79,142398.0,20.223,20.223,20.2145,20.2145,142398.0
2016-06-28 11:55:00,23.79,23.8,23.77,23.8,158172.0,20.2145,20.223,20.1975,20.223,158172.0
2016-06-28 12:00:00,23.8,23.8,23.78,23.79,158016.0,20.223,20.223,20.206,20.2145,158016.0
2016-06-28 12:05:00,23.79,23.8,23.78,23.8,150888.0,20.2145,20.223,20.206,20.223,150888.0
2016-06-28 12:10:00,23.79,23.8,23.79,23.8,164001.0,20.2145,20.223,20.2145,20.223,164001.0
2016-06-28 12:15:00,23.8,23.81,23.79,23.81,250296.0,20.223,20.2315,20.2145,20.2315,250296.0
2016-06-28 12:20:00,23.81,23.81,23.79,23.79,303855.0,20.2315,20.2315,20.2145,20.2145,303855.0
2016-06-28 12:25:00,23.8,23.8,23.77,23.77,163284.0,20.223,20.223,20.1975,20.1975,163284.0
2016-06-28 12:30:00,23.77,23.79,23.77,23.79,100311.0,20.1975,20.2145,20.1975,20.2145,100311.0
2016-06-28 12:35:00,23.79,23.79,23.77,23.79,155049.0,20.2145,20.2145,20.1975,20.2145,155049.0
2016-06-28 12:40:00,23.79,23.79,23.78,23.78,187905.0,20.2145,20.2145,20.206,20.206,187905.0
2016-06-28 12:45:00,23.78,23.79,23.77,23.77,234738.0,20.206,20.2145,20.1975,20.1975,234738.0
2016-06-28 12:50:00,23.77,23.8,23.77,23.8,146523.0,20.1975,20.223,20.1975,20.223,146523.0
2016-06-28 12:55:00,23.8,23.8,23.77,23.8,207609.0,20.223,20.223,20.1975,20.223,207609.0
2016-06-28 13:00:00,23.8,23.8,23.77,23.79,188871.0,20.223,20.223,20.1975,20.2145,188871.0
2016-06-28 13:05:00,23.79,23.8,23.76,23.77,247707.0,20.2145,20.223,20.189,20.1975,247707.0
2016-06-28 13:10:00,23.77,23.77,23.73,23.73,196218.0,20.1975,20.1975,20.1635,20.1635,196218.0
2016-06-28 13:15:00,23.73,23.74,23.71,23.71,263853.0,20.1635,20.172,20.1465,20.1465,263853.0
2016-06-28 13:20:00,23.71,23.71,23.68,23.68,165546.0,20.1465,20.1465,20.121,20.121,165546.0
2016-06-28 13:25:00,23.68,23.69,23.66,23.68,371436.0,20.121,20.1295,20.104,20.121,371436.0
2016-06-28 13:30:00,23.68,23.7,23.67,23.68,230442.0,20.121,20.138,20.1125,20.121,230442.0
2016-06-28 13:35:00,23.68,23.69,23.67,23.69,137058.0,20.121,20.1295,20.1125,20.1295,137058.0
2016-06-28 13:40:00,23.69,23.69,23.66,23.67,299343.0,20.1295,20.1295,20.104,20.1125,299343.0
2016-06-28 13:45:00,23.67,23.68,23.65,23.66,253194.0,20.1125,20.121,20.0955,20.104,253194.0
2016-06-28 13:50:00,23.66,23.67,23.65,23.66,214380.0,20.104,20.1125,20.0955,20.104,214380.0
2016-06-28 13:55:00,23.66,23.66,23.62,23.62,353340.0,20.104,20.104,20.07,20.07,353340.0
2016-06-28 14:00:00,23.62,23.65,23.62,23.62,312507.0,20.07,20.0955,20.07,20.07,312507.0
2016-06-28 14:05:00,23.62,23.63,23.6,23.6,434844.0,20.07,20.0785,20.053,20.053,434844.0
2016-06-28 14:10:00,23.6,23.61,23.57,23.57,355368.0,20.053,20.0615,20.0275,20.0275,355368.0
2016-06-28 14:15:00,23.57,23.59,23.56,23.59,356328.0,20.0275,20.0445,20.0191,20.0445,356328.0
2016-06-28 14:20:00,23.59,23.6,23.56,23.59,368640.0,20.0445,20.053,20.0191,20.0445,368640.0
2016-06-28 14:25:00,23.6,23.61,23.59,23.6,295143.0,20.053,20.0615,20.0445,20.053,295143.0
2016-06-28 14:30:00,23.6,23.64,23.6,23.63,313179.0,20.053,20.087,20.053,20.0785,313179.0
2016-06-28 14:35:00,23.62,23.67,23.62,23.66,217203.0,20.07,20.1125,20.07,20.104,217203.0
2016-06-28 14:40:00,23.66,23.71,23.66,23.71,435663.0,20.104,20.1465,20.104,20.1465,435663.0
2016-06-28 14:45:00,23.71,23.72,23.69,23.69,192540.0,20.1465,20.155,20.1295,20.1295,192540.0
2016-06-28 14:50:00,23.69,23.72,23.69,23.7,224832.0,20.1295,20.155,20.1295,20.138,224832.0
2016-06-28 14:55:00,23.7,23.74,23.7,23.72,234288.0,20.138,20.172,20.138,20.155,234288.0
2016-06-28 15:00:00,23.72,23.74,23.71,23.72,257502.0,20.155,20.172,20.1465,20.155,257502.0
2016-06-28 15:05:00,23.72,23.74,23.72,23.72,199299.0,20.155,20.172,20.155,20.155,199299.0
2016-06-28 15:10:00,23.71,23.75,23.71,23.75,226932.0,20.1465,20.1805,20.1465,20.1805,226932.0
2016-06-28 15:15:00,23.75,23.75,23.73,23.74,275409.0,20.1805,20.1805,20.1635,20.172,275409.0
2016-06-28 15:20:00,23.74,23.78,23.73,23.77,318192.0,20.172,20.206,20.1635,20.1975,318192.0
2016-06-28 15:25:00,23.77,23.77,23.74,23.76,312312.0,20.1975,20.1975,20.172,20.189,312312.0
2016-06-28 15:30:00,23.76,23.77,23.74,23.74,376935.0,20.189,20.1975,20.172,20.172,376935.0
2016-06-28 15:35:00,23.74,23.78,23.74,23.77,288000.0,20.172,20.206,20.172,20.1975,288000.0
2016-06-28 15:40:00,23.77,23.78,23.76,23.77,462543.0,20.1975,20.206,20.189,20.1975,462543.0
2016-06-28 15:45:00,23.77,23.81,23.77,23.81,351879.0,20.1975,20.2315,20.1975,20.2315,351879.0
2016-06-28 15:50:00,23.81,23.84,23.79,23.84,456687.0,20.2315,20.257,20.2145,20.257,456687.0
2016-06-28 15:55:00,23.83,23.85,23.82,23.84,949737.0,20.2485,20.2655,20.24,20.257,949737.0
2016-06-29 09:30:00,23.88,23.99,23.85,23.99,551148.0,20.291,20.3844,20.2655,20.3844,551148.0
2016-06-29 09:35:00,23.99,23.99,23.89,23.94,296421.0,20.3844,20.3844,20.2995,20.3419,296421.0
2016-06-29 09:40:00,23.94,23.97,23.93,23.96,278385.0,20.3419,20.3674,20.3334,20.3589,278385.0
2016-06-29 09:45:00,23.97,23.99,23.96,23.97,505653.0,20.3674,20.3844,20.3589,20.3674,505653.0
2016-06-29 09:50:00,23.97,23.97,23.93,23.96,243615.0,20.3674,20.3674,20.3334,20.3589,243615.0
2016-06-29 09:55:00,23.96,23.97,23.93,23.95,234933.0,20.3589,20.3674,20.3334,20.3504,234933.0
2016-06-29 10:00:00,23.95,23.98,23.94,23.96,431172.0,20.3504,20.3759,20.3419,20.3589,431172.0
2016-06-29 10:05:00,23.97,23.99,23.97,23.99,168102.0,20.3674,20.3844,20.3674,20.3844,168102.0
2016-06-29 10:10:00,23.99,24.03,23.98,24.01,273729.0,20.3844,20.4184,20.3759,20.4014,273729.0
2016-06-29 10:15:00,24.01,24.05,24.01,24.03,162981.0,20.4014,20.4354,20.4014,20.4184,162981.0
2016-06-29 10:20:00,24.03,24.05,24.02,24.04,173418.0,20.4184,20.4354,20.4099,20.4269,173418.0
2016-06-29 10:25:00,24.04,24.05,24.03,24.04,254511.0,20.4269,20.4354,20.4184,20.4269,254511.0
2016-06-29 10:30:00,24.05,24.07,24.04,24.05,133002.0,20.4354,20.4524,20.4269,20.4354,133002.0
2016-06-29 10:35:00,24.05,24.08,24.05,24.07,124761.0,20.4354,20.4609,20.4354,20.4524,124761.0
2016-06-29 10:40:00,24.07,24.08,24.04,24.04,248109.0,20.4524,20.4609,20.4269,20.4269,248109.0
2016-06-29 10:45:00,24.04,24.07,24.03,24.07,115716.0,20.4269,20.4524,20.4184,20.4524,115716.0
2016-06-29 10:50:00,24.07,24.07,24.02,24.02,128124.0,20.4524,20.4524,20.4099,20.4099,128124.0
2016-06-29 10:55:00,24.02,24.05,24.02,24.05,135258.0,20.4099,20.4354,20.4099,20.4354,135258.0
2016-06-29 11:00:00,24.05,24.08,24.05,24.08,128346.0,20.4354,20.4609,20.4354,20.4609,128346.0
2016-06-29 11:05:00,24.08,24.08,24.05,24.07,143502.0,20.4609,20.4609,20.4354,20.4524,143502.0
2016-06-29 11:10:00,24.07,24.09,24.07,24.09,177795.0,20.4524,20.4694,20.4524,20.4694,177795.0
2016-06-29 11:15:00,24.09,24.09,24.08,24.08,192783.0,20.4694,20.4694,20.4609,20.4609,192783.0
2016-06-29 11:20:00,24.08,24.09,24.08,24.09,181512.0,20.4609,20.4694,20.4609,20.4694,181512.0
2016-06-29 11:25:00,24.09,24.11,24.09,24.11,143046.0,20.4694,20.4864,20.4694,20.4864,143046.0
2016-06-29 11:30:00,24.11,24.12,24.1,24.11,130554.0,20.4864,20.4949,20.4779,20.4864,130554.0
2016-06-29 11:35:00,24.11,24.14,24.11,24.11,225477.0,20.4864,20.5119,20.4864,20.4864,225477.0
2016-06-29 11:40:00,24.12,24.14,24.12,24.13,95202.0,20.4949,20.5119,20.4949,20.5034,95202.0
2016-06-29 11:45:00,24.13,24.13,24.09,24.1,120537.0,20.5034,20.5034,20.4694,20.4779,120537.0
2016-06-29 11:50:00,24.1,24.13,24.1,24.13,151179.0,20.4779,20.5034,20.4779,20.5034,151179.0
2016-06-29 11:55:00,24.13,24.16,24.13,24.15,338976.0,20.5034,20.5289,20.5034,20.5204,338976.0
2016-06-29 12:00:00,24.15,24.15,24.13,24.13,135837.0,20.5204,20.5204,20.5034,20.5034,135837.0
2016-06-29 12:05:00,24.13,24.15,24.13,24.14,97464.0,20.5034,20.5204,20.5034,20.5119,97464.0
2016-06-29 12:10:00,24.14,24.15,24.14,24.14,91359.0,20.5119,20.5204,20.5119,20.5119,91359.0
2016-06-29 12:15:00,24.14,24.15,24.14,24.14,179847.0,20.5119,20.5204,20.5119,20.5119,179847.0
2016-06-29 12:20:00,24.14,24.16,24.14,24.16,133875.0,20.5119,20.5289,20.5119,20.5289,133875.0
2016-06-29 12:25:00,24.16,24.16,24.15,24.15,128562.0,20.5289,20.5289,20.5204,20.5204,128562.0
2016-06-29 12:30:00,24.15,24.15,24.13,24.14,111696.0,20.5204,20.5204,20.5034,20.5119,111696.0
2016-06-29 12:35:00,24.14,24.15,24.13,24.15,165717.0,20.5119,20.5204,20.5034,20.5204,165717.0
2016-06-29 12:40:00,24.14,24.15,24.13,24.14,156720.0,20.5119,20.5204,20.5034,20.5119,156720.0
2016-06-29 12:45:00,24.14,24.14,24.13,24.14,120066.0,20.5119,20.5119,20.5034,20.5119,120066.0
2016-06-29 12:50:00,24.14,24.15,24.13,24.14,108654.0,20.5119,20.5204,20.5034,20.5119,108654.0
2016-06-29 12:55:00,24.14,24.14,24.12,24.13,98082.0,20.5119,20.5119,20.4949,20.5034,98082.0
2016-06-29 13:00:00,24.12,24.13,24.11,24.12,203652.0,20.4949,20.5034,20.4864,20.4949,203652.0
2016-06-29 13:05:00,24.12,24.12,24.11,24.11,242295.0,20.4949,20.4949,20.4864,20.4864,242295.0
2016-06-29 13:10:00,24.11,24.11,24.1,24.1,250548.0,20.4864,20.4864,20.4779,20.4779,250548.0
2016-06-29 13:15:00,24.1,24.1,24.07,24.07,293973.0,20.4779,20.4779,20.4524,20.4524,293973.0
2016-06-29 13:20:00,24.07,24.07,24.05,24.05,267996.0,20.4524,20.4524,20.4354,20.4354,267996.0
2016-06-29 13:25:00,24.05,24.09,24.05,24.08,227457.0,20.4354,20.4694,20.4354,20.4609,227457.0
2016-06-29 13:30:00,24.09,24.1,24.08,24.09,153525.0,20.4694,20.4779,20.4609,20.4694,153525.0
2016-06-29 13:35:00,24.09,24.11,24.08,24.1,114996.0,20.4694,20.4864,20.4609,20.4779,114996.0
2016-06-29 13:40:00,24.1,24.1,24.08,24.09,128184.0,20.4779,20.4779,20.4609,20.4694,128184.0
2016-06-29 13:45:00,24.09,24.11,24.09,24.09,105138.0,20.4694,20.4864,20.4694,20.4694,105138.0
2016-06-29 13:50:00,24.09,24.11,24.08,24.11,163116.0,20.4694,20.4864,20.4609,20.4864,163116.0
2016-06-29 13:55:00,24.11,24.12,24.11,24.12,110340.0,20.4864,20.4949,20.4864,20.4949,110340.0
2016-06-29 14:00:00,24.11,24.12,24.1,24.11,117447.0,20.4864,20.4949,20.4779,20.4864,117447.0
2016-06-29 14:05:00,24.11,24.11,24.09,24.1,84462.0,20.4864,20.4864,20.4694,20.4779,84462.0
2016-06-29 14:10:00,24.1,24.11,24.1,24.11,111150.0,20.4779,20.4864,20.4779,20.4864,111150.0
2016-06-29 14:15:00,24.11,24.11,24.09,24.09,99048.0,20.4864,20.4864,20.4694,20.4694,99048.0
2016-06-29 14:20:00,24.09,24.11,24.09,24.1,110379.0,20.4694,20.4864,20.4694,20.4779,110379.0
2016-06-29 14:25:00,24.1,24.1,24.09,24.1,110250.0,20.4779,20.4779,20.4694,20.4779,110250.0
2016-06-29 14:30:00,24.1,24.11,24.1,24.1,125988.0,20.4779,20.4864,20.4779,20.4779,125988.0
2016-06-29 14:35:00,24.1,24.12,24.09,24.09,169929.0,20.4779,20.4949,20.4694,20.4694,169929.0
2016-06-29 14:40:00,24.09,24.1,24.09,24.09,97605.0,20.4694,20.4779,20.4694,20.4694,97605.0
2016-06-29 14:45:00,24.09,24.11,24.08,24.09,295215.0,20.4694,20.4864,20.4609,20.4694,295215.0
2016-06-29 14:50:00,24.09,24.1,24.08,24.09,114531.0,20.4694,20.4779,20.4609,20.4694,114531.0
2016-06-29 14:55:00,24.09,24.11,24.08,24.1,133881.0,20.4694,20.4864,20.4609,20.4779,133881.0
2016-06-29 15:00:00,24.1,24.11,24.1,24.1,384930.0,20.4779,20.4864,20.4779,20.4779,384930.0
2016-06-29 15:05:00,24.1,24.11,24.08,24.11,163260.0,20.4779,20.4864,20.4609,20.4864,163260.0
2016-06-29 15:10:00,24.11,24.13,24.11,24.12,183561.0,20.4864,20.5034,20.4864,20.4949,183561.0
2016-06-29 15:15:00,24.11,24.14,24.11,24.12,193593.0,20.4864,20.5119,20.4864,20.4949,193593.0
2016-06-29 15:20:00,24.12,24.13,24.11,24.11,169095.0,20.4949,20.5034,20.4864,20.4864,169095.0
2016-06-29 15:25:00,24.11,24.14,24.11,24.14,216708.0,20.4864,20.5119,20.4864,20.5119,216708.0
2016-06-29 15:30:00,24.14,24.15,24.12,24.14,308277.0,20.5119,20.5204,20.4949,20.5119,308277.0
2016-06-29 15:35:00,24.15,24.15,24.12,24.12,360645.0,20.5204,20.5204,20.4949,20.4949,360645.0
2016-06-29 15:40:00,24.12,24.14,24.12,24.14,439272.0,20.4949,20.5119,20.4949,20.5119,439272.0
2016-06-29 15:45:00,24.14,24.14,24.11,24.14,775188.0,20.5119,20.5119,20.4864,20.5119,775188.0
2016-06-29 15:50:00,24.14,24.15,24.11,24.12,708075.0,20.5119,20.5204,20.4864,20.4949,708075.0
2016-06-29 15:55:00,24.12,24.15,24.11,24.15,1113576.0,20.4949,20.5204,20.4864,20.5204,1113576.0
2016-06-30 09:30:00,24.19,24.21,24.12,24.13,472482.0,20.5544,20.5714,20.4949,20.5034,472482.0
2016-06-30 09:35:00,24.13,24.15,24.11,24.14,403608.0,20.5034,20.5204,20.4864,20.5119,403608.0
2016-06-30 09:40:00,24.15,24.2,24.14,24.19,340800.0,20.5204,20.5629,20.5119,20.5544,340800.0
2016-06-30 09:45:00,24.18,24.24,24.17,24.22,360543.0,20.5459,20.5968,20.5374,20.5799,360543.0
2016-06-30 09:50:00,24.22,24.22,24.17,24.2,250554.0,20.5799,20.5799,20.5374,20.5629,250554.0
2016-06-30 09:55:00,24.19,24.22,24.17,24.21,303564.0,20.5544,20.5799,20.5374,20.5714,303564.0
2016-06-30 10:00:00,24.21,24.24,24.21,24.24,250122.0,20.5714,20.5968,20.5714,20.5968,250122.0
2016-06-30 10:05:00,24.24,24.24,24.21,24.21,225783.0,20.5968,20.5968,20.5714,20.5714,225783.0
2016-06-30 10:10:00,24.21,24.24,24.21,24.24,280581.0,20.5714,20.5968,20.5714,20.5968,280581.0
2016-06-30 10:15:00,24.24,24.25,24.24,24.24,201195.0,20.5968,20.6053,20.5968,20.5968,201195.0
2016-06-30 10:20:00,24.24,24.25,24.23,24.25,422100.0,20.5968,20.6053,20.5884,20.6053,422100.0
2016-06-30 10:25:00,24.25,24.25,24.23,24.23,263616.0,20.6053,20.6053,20.5884,20.5884,263616.0
2016-06-30 10:30:00,24.23,24.25,24.23,24.24,180825.0,20.5884,20.6053,20.5884,20.5968,180825.0
2016-06-30 10:35:00,24.24,24.27,24.24,24.26,194895.0,20.5968,20.6223,20.5968,20.6138,194895.0
2016-06-30 10:40:00,24.26,24.28,24.25,24.28,307935.0,20.6138,20.6308,20.6053,20.6308,307935.0
2016-06-30 10:45:00,24.28,24.31,24.27,24.3,174111.0,20.6308,20.6563,20.6223,20.6478,174111.0
2016-06-30 10:50:00,24.3,24.32,24.29,24.3,202509.0,20.6478,20.6648,20.6393,20.6478,202509.0
2016-06-30 10:55:00,24.3,24.32,24.29,24.3,128799.0,20.6478,20.6648,20.6393,20.6478,128799.0
2016-06-30 11:00:00,24.3,24.3,24.28,24.3,226017.0,20.6478,20.6478,20.6308,20.6478,226017.0
2016-06-30 11:05:00,24.3,24.31,24.29,24.3,139947.0,20.6478,20.6563,20.6393,20.6478,139947.0
2016-06-30 11:10:00,24.3,24.31,24.28,24.29,211731.0,20.6478,20.6563,20.6308,20.6393,211731.0
2016-06-30 11:15:00,24.29,24.29,24.24,24.24,320703.0,20.6393,20.6393,20.5968,20.5968,320703.0
2016-06-30 11:20:00,24.24,24.26,24.23,24.25,148632.0,20.5968,20.6138,20.5884,20.6053,148632.0
2016-06-30 11:25:00,24.25,24.28,24.24,24.28,270477.0,20.6053,20.6308,20.5968,20.6308,270477.0
2016-06-30 11:30:00,24.28,24.3,24.27,24.29,205191.0,20.6308,20.6478,20.6223,20.6393,205191.0
2016-06-30 11:35:00,24.29,24.3,24.28,24.29,119841.0,20.6393,20.6478,20.6308,20.6393,119841.0
2016-06-30 11:40:00,24.28,24.3,24.28,24.29,218580.0,20.6308,20.6478,20.6308,20.6393,218580.0
2016-06-30 11:45:00,24.29,24.31,24.29,24.3,141147.0,20.6393,20.6563,20.6393,20.6478,141147.0
2016-06-30 11:50:00,24.3,24.31,24.3,24.31,128127.0,20.6478,20.6563,20.6478,20.6563,128127.0
2016-06-30 11:55:00,24.31,24.33,24.3,24.33,325104.0,20.6563,20.6733,20.6478,20.6733,325104.0
2016-06-30 12:00:00,24.33,24.35,24.32,24.33,521817.0,20.6733,20.6903,20.6648,20.6733,521817.0
2016-06-30 12:05:00,24.33,24.33,24.31,24.33,156651.0,20.6733,20.6733,20.6563,20.6733,156651.0
2016-06-30 12:10:00,24.33,24.35,24.33,24.35,203202.0,20.6733,20.6903,20.6733,20.6903,203202.0
2016-06-30 12:15:00,24.35,24.37,24.35,24.36,169947.0,20.6903,20.7073,20.6903,20.6988,169947.0
2016-06-30 12:20:00,24.37,24.39,24.36,24.38,295137.0,20.7073,20.7243,20.6988,20.7158,295137.0
2016-06-30 12:25:00,24.38,24.38,24.34,24.35,385917.0,20.7158,20.7158,20.6818,20.6903,385917.0
2016-06-30 12:30:00,24.35,24.38,24.35,24.37,162366.0,20.6903,20.7158,20.6903,20.7073,162366.0
2016-06-30 12:35:00,24.37,24.38,24.36,24.37,220914.0,20.7073,20.7158,20.6988,20.7073,220914.0
2016-06-30 12:40:00,24.38,24.38,24.33,24.34,179184.0,20.7158,20.7158,20.6733,20.6818,179184.0
2016-06-30 12:45:00,24.34,24.34,24.32,24.34,116838.0,20.6818,20.6818,20.6648,20.6818,116838.0
2016-06-30 12:50:00,24.34,24.36,24.34,24.35,112116.0,20.6818,20.6988,20.6818,20.6903,112116.0
2016-06-30 12:55:00,24.35,24.37,24.35,24.36,96396.0,20.6903,20.7073,20.6903,20.6988,96396.0
2016-06-30 13:00:00,24.36,24.37,24.35,24.35,170043.0,20.6988,20.7073,20.6903,20.6903,170043.0
2016-06-30 13:05:00,24.36,24.37,24.35,24.36,116901.0,20.6988,20.7073,20.6903,20.6988,116901.0
2016-06-30 13:10:00,24.36,24.36,24.35,24.35,150387.0,20.6988,20.6988,20.6903,20.6903,150387.0
2016-06-30 13:15:00,24.36,24.36,24.35,24.36,150447.0,20.6988,20.6988,20.6903,20.6988,150447.0
2016-06-30 13:20:00,24.36,24.37,24.35,24.36,114084.0,20.6988,20.7073,20.6903,20.6988,114084.0
2016-06-30 13:25:00,24.36,24.36,24.35,24.36,126099.0,20.6988,20.6988,20.6903,20.6988,126099.0
2016-06-30 13:30:00,24.36,24.38,24.36,24.36,175830.0,20.6988,20.7158,20.6988,20.6988,175830.0
2016-06-30 13:35:00,24.36,24.37,24.35,24.36,163467.0,20.6988,20.7073,20.6903,20.6988,163467.0
2016-06-30 13:40:00,24.36,24.38,24.36,24.38,65916.0,20.6988,20.7158,20.6988,20.7158,65916.0
2016-06-30 13:45:00,24.38,24.39,24.38,24.39,149838.0,20.7158,20.7243,20.7158,20.7243,149838.0
2016-06-30 13:50:00,24.39,24.4,24.36,24.37,172350.0,20.7243,20.7328,20.6988,20.7073,172350.0
2016-06-30 13:55:00,24.37,24.38,24.36,24.37,149631.0,20.7073,20.7158,20.6988,20.7073,149631.0
2016-06-30 14:00:00,24.37,24.39,24.37,24.39,201315.0,20.7073,20.7243,20.7073,20.7243,201315.0
2016-06-30 14:05:00,24.39,24.39,24.38,24.39,110433.0,20.7243,20.7243,20.7158,20.7243,110433.0
2016-06-30 14:10:00,24.39,24.4,24.38,24.38,215805.0,20.7243,20.7328,20.7158,20.7158,215805.0
2016-06-30 14:15:00,24.38,24.4,24.38,24.39,187227.0,20.7158,20.7328,20.7158,20.7243,187227.0
2016-06-30 14:20:00,24.39,24.4,24.36,24.36,462588.0,20.7243,20.7328,20.6988,20.6988,462588.0
2016-06-30 14:25:00,24.36,24.36,24.32,24.32,195153.0,20.6988,20.6988,20.6648,20.6648,195153.0
2016-06-30 14:30:00,24.32,24.33,24.3,24.3,312549.0,20.6648,20.6733,20.6478,20.6478,312549.0
2016-06-30 14:35:00,24.3,24.32,24.29,24.32,222582.0,20.6478,20.6648,20.6393,20.6648,222582.0
2016-06-30 14:40:00,24.32,24.34,24.32,24.33,222336.0,20.6648,20.6818,20.6648,20.6733,222336.0
2016-06-30 14:45:00,24.33,24.34,24.33,24.33,143112.0,20.6733,20.6818,20.6733,20.6733,143112.0
2016-06-30 14:50:00,24.33,24.35,24.32,24.35,174516.0,20.6733,20.6903,20.6648,20.6903,174516.0
2016-06-30 14:55:00,24.35,24.36,24.34,24.34,251292.0,20.6903,20.6988,20.6818,20.6818,251292.0
2016-06-30 15:00:00,24.34,24.35,24.32,24.33,277371.0,20.6818,20.6903,20.6648,20.6733,277371.0
2016-06-30 15:05:00,24.33,24.33,24.31,24.32,252501.0,20.6733,20.6733,20.6563,20.6648,252501.0
2016-06-30 15:10:00,24.32,24.32,24.29,24.29,196983.0,20.6648,20.6648,20.6393,20.6393,196983.0
2016-06-30 15:15:00,24.3,24.3,24.27,24.28,220185.0,20.6478,20.6478,20.6223,20.6308,220185.0
2016-06-30 15:20:00,24.28,24.3,24.28,24.3,173145.0,20.6308,20.6478,20.6308,20.6478,173145.0
2016-06-30 15:25:00,24.3,24.34,24.3,24.34,298800.0,20.6478,20.6818,20.6478,20.6818,298800.0
2016-06-30 15:30:00,24.34,24.34,24.32,24.34,370179.0,20.6818,20.6818,20.6648,20.6818,370179.0
2016-06-30 15:35:00,24.34,24.34,24.31,24.32,498342.0,20.6818,20.6818,20.6563,20.6648,498342.0
2016-06-30 15:40:00,24.32,24.32,24.28,24.29,404130.0,20.6648,20.6648,20.6308,20.6393,404130.0
2016-06-30 15:45:00,24.28,24.29,24.26,24.27,496359.0,20.6308,20.6393,20.6138,20.6223,496359.0
2016-06-30 15:50:00,24.27,24.32,24.27,24.31,562911.0,20.6223,20.6648,20.6223,20.6563,562911.0
2016-06-30 15:55:00,24.31,24.35,24.29,24.34,1913094.0,20.6563,20.6903,20.6393,20.6818,1913094.0
2016-07-01 09:30:00,24.37,24.39,24.3,24.31,711999.0,20.7073,20.7243,20.6478,20.6563,711999.0
2016-07-01 09:35:00,24.31,24.32,24.25,24.26,274440.0,20.6563,20.6648,20.6053,20.6138,274440.0
2016-07-01 09:40:00,24.25,24.27,24.22,24.23,337902.0,20.6053,20.6223,20.5799,20.5884,337902.0
2016-07-01 09:45:00,24.23,24.25,24.2,24.25,465936.0,20.5884,20.6053,20.5629,20.6053,465936.0
2016-07-01 09:50:00,24.25,24.25,24.22,24.23,399360.0,20.6053,20.6053,20.5799,20.5884,399360.0
2016-07-01 09:55:00,24.22,24.24,24.2,24.21,662847.0,20.5799,20.5968,20.5629,20.5714,662847.0
2016-07-01 10:00:00,24.21,24.22,24.17,24.17,775464.0,20.5714,20.5799,20.5374,20.5374,775464.0
2016-07-01 10:05:00,24.17,24.18,24.15,24.16,836724.0,20.5374,20.5459,20.5204,20.5289,836724.0
2016-07-01 10:10:00,24.15,24.16,24.14,24.16,459951.0,20.5204,20.5289,20.5119,20.5289,459951.0
2016-07-01 10:15:00,24.16,24.16,24.15,24.15,615615.0,20.5289,20.5289,20.5204,20.5204,615615.0
2016-07-01 10:20:00,24.15,24.15,24.14,24.15,430830.0,20.5204,20.5204,20.5119,20.5204,430830.0
2016-07-01 10:25:00,24.15,24.17,24.15,24.17,630474.0,20.5204,20.5374,20.5204,20.5374,630474.0
2016-07-01 10:30:00,24.17,24.18,24.16,24.17,371916.0,20.5374,20.5459,20.5289,20.5374,371916.0
2016-07-01 10:35:00,24.16,24.17,24.16,24.16,230274.0,20.5289,20.5374,20.5289,20.5289,230274.0
2016-07-01 10:40:00,24.16,24.19,24.16,24.16,323739.0,20.5289,20.5544,20.5289,20.5289,323739.0
2016-07-01 10:45:00,24.16,24.17,24.15,24.15,240654.0,20.5289,20.5374,20.5204,20.5204,240654.0
2016-07-01 10:50:00,24.15,24.17,24.15,24.17,197451.0,20.5204,20.5374,20.5204,20.5374,197451.0
2016-07-01 10:55:00,24.17,24.17,24.15,24.16,398256.0,20.5374,20.5374,20.5204,20.5289,398256.0
2016-07-01 11:00:00,24.15,24.16,24.15,24.16,189522.0,20.5204,20.5289,20.5204,20.5289,189522.0
2016-07-01 11:05:00,24.16,24.17,24.15,24.16,251313.0,20.5289,20.5374,20.5204,20.5289,251313.0
2016-07-01 11:10:00,24.16,24.2,24.15,24.19,195408.0,20.5289,20.5629,20.5204,20.5544,195408.0
2016-07-01 11:15:00,24.19,24.2,24.18,24.19,236913.0,20.5544,20.5629,20.5459,20.5544,236913.0
2016-07-01 11:20:00,24.2,24.23,24.2,24.21,167046.0,20.5629,20.5884,20.5629,20.5714,167046.0
2016-07-01 11:25:00,24.21,24.23,24.21,24.22,156861.0,20.5714,20.5884,20.5714,20.5799,156861.0
2016-07-01 11:30:00,24.22,24.25,24.21,24.25,188547.0,20.5799,20.6053,20.5714,20.6053,188547.0
2016-07-01 11:35:00,24.25,24.25,24.24,24.25,179469.0,20.6053,20.6053,20.5968,20.6053,179469.0
2016-07-01 11:40:00,24.25,24.27,24.25,24.26,219759.0,20.6053,20.6223,20.6053,20.6138,219759.0
2016-07-01 11:45:00,24.26,24.28,24.26,24.28,276972.0,20.6138,20.6308,20.6138,20.6308,276972.0
2016-07-01 11:50:00,24.28,24.28,24.28,24.28,76071.0,20.6308,20.6308,20.6308,20.6308,76071.0
2016-07-01 11:55:00,24.28,24.29,24.27,24.29,219540.0,20.6308,20.6393,20.6223,20.6393,219540.0
2016-07-01 12:00:00,24.29,24.29,24.28,24.28,116340.0,20.6393,20.6393,20.6308,20.6308,116340.0
2016-07-01 12:05:00,24.28,24.28,24.27,24.27,197355.0,20.6308,20.6308,20.6223,20.6223,197355.0
2016-07-01 12:10:00,24.27,24.27,24.26,24.27,109725.0,20.6223,20.6223,20.6138,20.6223,109725.0
2016-07-01 12:15:00,24.27,24.29,24.26,24.29,145203.0,20.6223,20.6393,20.6138,20.6393,145203.0
2016-07-01 12:20:00,24.29,24.3,24.27,24.28,124551.0,20.6393,20.6478,20.6223,20.6308,124551.0
2016-07-01 12:25:00,24.28,24.29,24.27,24.27,225933.0,20.6308,20.6393,20.6223,20.6223,225933.0
2016-07-01 12:30:00,24.27,24.28,24.27,24.27,114885.0,20.6223,20.6308,20.6223,20.6223,114885.0
2016-07-01 12:35:00,24.27,24.28,24.27,24.27,64515.0,20.6223,20.6308,20.6223,20.6223,64515.0
2016-07-01 12:40:00,24.27,24.28,24.27,24.28,73317.0,20.6223,20.6308,20.6223,20.6308,73317.0
2016-07-01 12:45:00,24.28,24.28,24.27,24.27,169893.0,20.6308,20.6308,20.6223,20.6223,169893.0
2016-07-01 12:50:00,24.27,24.28,24.27,24.27,70917.0,20.6223,20.6308,20.6223,20.6223,70917.0
2016-07-01 12:55:00,24.27,24.28,24.27,24.27,105741.0,20.6223,20.6308,20.6223,20.6223,105741.0
2016-07-01 13:00:00,24.27,24.31,24.27,24.3,241356.0,20.6223,20.6563,20.6223,20.6478,241356.0
2016-07-01 13:05:00,24.31,24.32,24.3,24.3,107376.0,20.6563,20.6648,20.6478,20.6478,107376.0
2016-07-01 13:10:00,24.3,24.31,24.3,24.3,58020.0,20.6478,20.6563,20.6478,20.6478,58020.0
2016-07-01 13:15:00,24.3,24.31,24.3,24.31,156069.0,20.6478,20.6563,20.6478,20.6563,156069.0
2016-07-01 13:20:00,24.31,24.31,24.29,24.3,129657.0,20.6563,20.6563,20.6393,20.6478,129657.0
2016-07-01 13:25:00,24.3,24.3,24.27,24.28,104115.0,20.6478,20.6478,20.6223,20.6308,104115.0
2016-07-01 13:30:00,24.28,24.29,24.27,24.28,210087.0,20.6308,20.6393,20.6223,20.6308,210087.0
2016-07-01 13:35:00,24.28,24.29,24.27,24.27,163191.0,20.6308,20.6393,20.6223,20.6223,163191.0
2016-07-01 13:40:00,24.28,24.3,24.27,24.3,115398.0,20.6308,20.6478,20.6223,20.6478,115398.0
2016-07-01 13:45:00,24.3,24.3,24.28,24.3,102882.0,20.6478,20.6478,20.6308,20.6478,102882.0
2016-07-01 13:50:00,24.29,24.3,24.28,24.29,188109.0,20.6393,20.6478,20.6308,20.6393,188109.0
2016-07-01 13:55:00,24.29,24.31,24.29,24.3,168936.0,20.6393,20.6563,20.6393,20.6478,168936.0
2016-07-01 14:00:00,24.29,24.3,24.28,24.28,159687.0,20.6393,20.6478,20.6308,20.6308,159687.0
2016-07-01 14:05:00,24.28,24.28,24.26,24.27,188859.0,20.6308,20.6308,20.6138,20.6223,188859.0
2016-07-01 14:10:00,24.27,24.28,24.26,24.27,116754.0,20.6223,20.6308,20.6138,20.6223,116754.0
2016-07-01 14:15:00,24.27,24.27,24.26,24.26,112662.0,20.6223,20.6223,20.6138,20.6138,112662.0
2016-07-01 14:20:00,24.26,24.27,24.26,24.27,122154.0,20.6138,20.6223,20.6138,20.6223,122154.0
2016-07-01 14:25:00,24.27,24.27,24.24,24.24,172608.0,20.6223,20.6223,20.5968,20.5968,172608.0
2016-07-01 14:30:00,24.24,24.25,24.23,24.23,103062.0,20.5968,20.6053,20.5884,20.5884,103062.0
2016-07-01 14:35:00,24.23,24.24,24.23,24.23,120675.0,20.5884,20.5968,20.5884,20.5884,120675.0
2016-07-01 14:40:00,24.23,24.25,24.23,24.24,156504.0,20.5884,20.6053,20.5884,20.5968,156504.0
2016-07-01 14:45:00,24.24,24.25,24.23,24.25,126207.0,20.5968,20.6053,20.5884,20.6053,126207.0
2016-07-01 14:50:00,24.25,24.27,24.25,24.26,91554.0,20.6053,20.6223,20.6053,20.6138,91554.0
2016-07-01 14:55:00,24.26,24.26,24.25,24.26,128760.0,20.6138,20.6138,20.6053,20.6138,128760.0
2016-07-01 15:00:00,24.26,24.27,24.25,24.25,143646.0,20.6138,20.6223,20.6053,20.6053,143646.0
2016-07-01 15:05:00,24.26,24.29,24.25,24.28,157677.0,20.6138,20.6393,20.6053,20.6308,157677.0
2016-07-01 15:10:00,24.28,24.29,24.28,24.28,153555.0,20.6308,20.6393,20.6308,20.6308,153555.0
2016-07-01 15:15:00,24.28,24.29,24.27,24.28,104547.0,20.6308,20.6393,20.6223,20.6308,104547.0
2016-07-01 15:20:00,24.28,24.29,24.28,24.28,169518.0,20.6308,20.6393,20.6308,20.6308,169518.0
2016-07-01 15:25:00,24.28,24.3,24.28,24.29,152625.0,20.6308,20.6478,20.6308,20.6393,152625.0
2016-07-01 15:30:00,24.29,24.29,24.28,24.28,204945.0,20.6393,20.6393,20.6308,20.6308,204945.0
2016-07-01 15:35:00,24.28,24.29,24.26,24.27,375522.0,20.6308,20.6393,20.6138,20.6223,375522.0
2016-07-01 15:40:00,24.28,24.28,24.26,24.27,260556.0,20.6308,20.6308,20.6138,20.6223,260556.0
2016-07-01 15:45:00,24.27,24.28,24.27,24.27,296895.0,20.6223,20.6308,20.6223,20.6223,296895.0
2016-07-01 15:50:00,24.27,24.3,24.27,24.29,407427.0,20.6223,20.6478,20.6223,20.6393,407427.0
2016-07-01 15:55:00,24.29,24.3,24.27,24.27,1203243.0,20.6393,20.6478,20.6223,20.6223,1203243.0
2016-07-05 09:30:00,24.25,24.33,24.23,24.32,619224.0,20.6053,20.6733,20.5884,20.6648,619224.0
2016-07-05 09:35:00,24.33,24.35,24.31,24.32,466434.0,20.6733,20.6903,20.6563,20.6648,466434.0
2016-07-05 09:40:00,24.32,24.34,24.31,24.34,167001.0,20.6648,20.6818,20.6563,20.6818,167001.0
2016-07-05 09:45:00,24.34,24.37,24.32,24.35,276768.0,20.6818,20.7073,20.6648,20.6903,276768.0
2016-07-05 09:50:00,24.35,24.36,24.33,24.35,246840.0,20.6903,20.6988,20.6733,20.6903,246840.0
2016-07-05 09:55:00,24.35,24.35,24.31,24.32,306819.0,20.6903,20.6903,20.6563,20.6648,306819.0
2016-07-05 10:00:00,24.32,24.37,24.32,24.37,184005.0,20.6648,20.7073,20.6648,20.7073,184005.0
2016-07-05 10:05:00,24.37,24.46,24.37,24.46,484506.0,20.7073,20.7838,20.7073,20.7838,484506.0
2016-07-05 10:10:00,24.45,24.46,24.44,24.44,329763.0,20.7753,20.7838,20.7668,20.7668,329763.0
2016-07-05 10:15:00,24.44,24.52,24.44,24.51,701448.0,20.7668,20.8348,20.7668,20.8263,701448.0
2016-07-05 10:20:00,24.51,24.51,24.46,24.47,375489.0,20.8263,20.8263,20.7838,20.7923,375489.0
2016-07-05 10:25:00,24.47,24.49,24.47,24.49,255564.0,20.7923,20.8093,20.7923,20.8093,255564.0
2016-07-05 10:30:00,24.49,24.52,24.48,24.52,550857.0,20.8093,20.8348,20.8008,20.8348,550857.0
2016-07-05 10:35:00,24.52,24.53,24.52,24.53,427350.0,20.8348,20.8433,20.8348,20.8433,427350.0
2016-07-05 10:40:00,24.53,24.54,24.52,24.53,731859.0,20.8433,20.8518,20.8348,20.8433,731859.0
2016-07-05 10:45:00,24.53,24.53,24.49,24.49,471729.0,20.8433,20.8433,20.8093,20.8093,471729.0
2016-07-05 10:50:00,24.5,24.5,24.48,24.48,212316.0,20.8178,20.8178,20.8008,20.8008,212316.0
2016-07-05 10:55:00,24.48,24.5,24.48,24.5,149325.0,20.8008,20.8178,20.8008,20.8178,149325.0
2016-07-05 11:00:00,24.5,24.5,24.47,24.48,221988.0,20.8178,20.8178,20.7923,20.8008,221988.0
2016-07-05 11:05:00,24.48,24.5,24.47,24.49,291012.0,20.8008,20.8178,20.7923,20.8093,291012.0
2016-07-05 11:10:00,24.49,24.49,24.46,24.47,244062.0,20.8093,20.8093,20.7838,20.7923,244062.0
2016-07-05 11:15:00,24.47,24.5,24.46,24.48,279321.0,20.7923,20.8178,20.7838,20.8008,279321.0
2016-07-05 11:20:00,24.48,24.5,24.48,24.49,217155.0,20.8008,20.8178,20.8008,20.8093,217155.0
2016-07-05 11:25:00,24.49,24.49,24.46,24.46,157374.0,20.8093,20.8093,20.7838,20.7838,157374.0
2016-07-05 11:30:00,24.46,24.48,24.44,24.45,250773.0,20.7838,20.8008,20.7668,20.7753,250773.0
2016-07-05 11:35:00,24.45,24.45,24.44,24.45,151026.0,20.7753,20.7753,20.7668,20.7753,151026.0
2016-07-05 11:40:00,24.45,24.49,24.44,24.48,389982.0,20.7753,20.8093,20.7668,20.8008,389982.0
2016-07-05 11:45:00,24.48,24.5,24.48,24.5,146307.0,20.8008,20.8178,20.8008,20.8178,146307.0
2016-07-05 11:50:00,24.5,24.51,24.45,24.47,290688.0,20.8178,20.8263,20.7753,20.7923,290688.0
2016-07-05 11:55:00,24.46,24.47,24.44,24.46,259035.0,20.7838,20.7923,20.7668,20.7838,259035.0
2016-07-05 12:00:00,24.46,24.46,24.43,24.43,205620.0,20.7838,20.7838,20.7583,20.7583,205620.0
2016-07-05 12:05:00,24.43,24.46,24.42,24.43,222207.0,20.7583,20.7838,20.7498,20.7583,222207.0
2016-07-05 12:10:00,24.43,24.43,24.43,24.43,98655.0,20.7583,20.7583,20.7583,20.7583,98655.0
2016-07-05 12:15:00,24.43,24.49,24.43,24.47,356610.0,20.7583,20.8093,20.7583,20.7923,356610.0
2016-07-05 12:20:00,24.47,24.49,24.46,24.47,386100.0,20.7923,20.8093,20.7838,20.7923,386100.0
2016-07-05 12:25:00,24.47,24.48,24.46,24.48,213099.0,20.7923,20.8008,20.7838,20.8008,213099.0
2016-07-05 12:30:00,24.47,24.48,24.45,24.46,155103.0,20.7923,20.8008,20.7753,20.7838,155103.0
2016-07-05 12:35:00,24.45,24.45,24.43,24.44,106854.0,20.7753,20.7753,20.7583,20.7668,106854.0
2016-07-05 12:40:00,24.44,24.46,24.43,24.45,303681.0,20.7668,20.7838,20.7583,20.7753,303681.0
2016-07-05 12:45:00,24.45,24.51,24.45,24.49,377019.0,20.7753,20.8263,20.7753,20.8093,377019.0
2016-07-05 12:50:00,24.49,24.51,24.47,24.5,283071.0,20.8093,20.8263,20.7923,20.8178,283071.0
2016-07-05 12:55:00,24.5,24.51,24.48,24.51,258285.0,20.8178,20.8263,20.8008,20.8263,258285.0
2016-07-05 13:00:00,24.51,24.51,24.5,24.5,108246.0,20.8263,20.8263,20.8178,20.8178,108246.0
2016-07-05 13:05:00,24.5,24.52,24.49,24.52,236715.0,20.8178,20.8348,20.8093,20.8348,236715.0
2016-07-05 13:10:00,24.52,24.54,24.51,24.52,255105.0,20.8348,20.8518,20.8263,20.8348,255105.0
2016-07-05 13:15:00,24.52,24.54,24.52,24.53,490203.0,20.8348,20.8518,20.8348,20.8433,490203.0
2016-07-05 13:20:00,24.53,24.54,24.51,24.52,205251.0,20.8433,20.8518,20.8263,20.8348,205251.0
2016-07-05 13:25:00,24.52,24.52,24.51,24.51,117264.0,20.8348,20.8348,20.8263,20.8263,117264.0
2016-07-05 13:30:00,24.51,24.51,24.49,24.5,154821.0,20.8263,20.8263,20.8093,20.8178,154821.0
2016-07-05 13:35:00,24.49,24.5,24.46,24.47,186864.0,20.8093,20.8178,20.7838,20.7923,186864.0
2016-07-05 13:40:00,24.47,24.47,24.46,24.46,95730.0,20.7923,20.7923,20.7838,20.7838,95730.0
2016-07-05 13:45:00,24.46,24.48,24.45,24.47,135852.0,20.7838,20.8008,20.7753,20.7923,135852.0
2016-07-05 13:50:00,24.46,24.48,24.46,24.48,193623.0,20.7838,20.8008,20.7838,20.8008,193623.0
2016-07-05 13:55:00,24.48,24.49,24.46,24.46,172101.0,20.8008,20.8093,20.7838,20.7838,172101.0
2016-07-05 14:00:00,24.46,24.5,24.45,24.49,220212.0,20.7838,20.8178,20.7753,20.8093,220212.0
2016-07-05 14:05:00,24.49,24.49,24.47,24.49,152916.0,20.8093,20.8093,20.7923,20.8093,152916.0
2016-07-05 14:10:00,24.49,24.5,24.47,24.49,284094.0,20.8093,20.8178,20.7923,20.8093,284094.0
2016-07-05 14:15:00,24.49,24.5,24.47,24.47,244818.0,20.8093,20.8178,20.7923,20.7923,244818.0
2016-07-05 14:20:00,24.48,24.48,24.47,24.47,212268.0,20.8008,20.8008,20.7923,20.7923,212268.0
2016-07-05 14:25:00,24.47,24.49,24.46,24.48,243177.0,20.7923,20.8093,20.7838,20.8008,243177.0
2016-07-05 14:30:00,24.48,24.49,24.47,24.48,120465.0,20.8008,20.8093,20.7923,20.8008,120465.0
2016-07-05 14:35:00,24.48,24.49,24.47,24.47,238254.0,20.8008,20.8093,20.7923,20.7923,238254.0
2016-07-05 14:40:00,24.47,24.48,24.47,24.47,135999.0,20.7923,20.8008,20.7923,20.7923,135999.0
2016-07-05 14:45:00,24.47,24.47,24.45,24.45,191340.0,20.7923,20.7923,20.7753,20.7753,191340.0
2016-07-05 14:50:00,24.45,24.45,24.43,24.44,150921.0,20.7753,20.7753,20.7583,20.7668,150921.0
2016-07-05 14:55:00,24.44,24.46,24.43,24.45,274968.0,20.7668,20.7838,20.7583,20.7753,274968.0
2016-07-05 15:00:00,24.45,24.46,24.43,24.44,461148.0,20.7753,20.7838,20.7583,20.7668,461148.0
2016-07-05 15:05:00,24.44,24.45,24.42,24.43,253758.0,20.7668,20.7753,20.7498,20.7583,253758.0
2016-07-05 15:10:00,24.43,24.45,24.42,24.44,222840.0,20.7583,20.7753,20.7498,20.7668,222840.0
2016-07-05 15:15:00,24.44,24.46,24.44,24.46,310761.0,20.7668,20.7838,20.7668,20.7838,310761.0
2016-07-05 15:20:00,24.46,24.49,24.46,24.49,303480.0,20.7838,20.8093,20.7838,20.8093,303480.0
2016-07-05 15:25:00,24.49,24.49,24.48,24.48,307458.0,20.8093,20.8093,20.8008,20.8008,307458.0
2016-07-05 15:30:00,24.48,24.5,24.47,24.48,627132.0,20.8008,20.8178,20.7923,20.8008,627132.0
2016-07-05 15:35:00,24.48,24.48,24.46,24.46,401757.0,20.8008,20.8008,20.7838,20.7838,401757.0
2016-07-05 15:40:00,24.46,24.47,24.46,24.47,359478.0,20.7838,20.7923,20.7838,20.7923,359478.0
2016-07-05 15:45:00,24.47,24.49,24.46,24.47,486114.0,20.7923,20.8093,20.7838,20.7923,486114.0
2016-07-05 15:50:00,24.47,24.47,24.42,24.42,1125984.0,20.7923,20.7923,20.7498,20.7498,1125984.0
2016-07-05 15:55:00,24.42,24.42,24.38,24.38,2658186.0,20.7498,20.7498,20.7158,20.7158,2658186.0
2016-07-06 09:30:00,24.42,24.49,24.39,24.46,1264377.0,20.7498,20.8093,20.7243,20.7838,1264377.0
2016-07-06 09:35:00,24.46,24.47,24.4,24.43,537540.0,20.7838,20.7923,20.7328,20.7583,537540.0
2016-07-06 09:40:00,24.42,24.47,24.4,24.45,627264.0,20.7498,20.7923,20.7328,20.7753,627264.0
2016-07-06 09:45:00,24.45,24.47,24.43,24.44,445896.0,20.7753,20.7923,20.7583,20.7668,445896.0
2016-07-06 09:50:00,24.44,24.54,24.43,24.54,1042218.0,20.7668,20.8518,20.7583,20.8518,1042218.0
2016-07-06 09:55:00,24.54,24.55,24.46,24.47,347532.0,20.8518,20.8603,20.7838,20.7923,347532.0
2016-07-06 10:00:00,24.47,24.56,24.47,24.55,455382.0,20.7923,20.8688,20.7923,20.8603,455382.0
2016-07-06 10:05:00,24.55,24.6,24.55,24.6,354702.0,20.8603,20.9027,20.8603,20.9027,354702.0
2016-07-06 10:10:00,24.6,24.6,24.57,24.58,346575.0,20.9027,20.9027,20.8773,20.8857,346575.0
2016-07-06 10:15:00,24.58,24.63,24.58,24.62,767307.0,20.8857,20.9282,20.8857,20.9197,767307.0
2016-07-06 10:20:00,24.62,24.63,24.61,24.63,467355.0,20.9197,20.9282,20.9112,20.9282,467355.0
2016-07-06 10:25:00,24.63,24.63,24.55,24.56,408126.0,20.9282,20.9282,20.8603,20.8688,408126.0
2016-07-06 10:30:00,24.56,24.56,24.53,24.55,310839.0,20.8688,20.8688,20.8433,20.8603,310839.0
2016-07-06 10:35:00,24.55,24.57,24.53,24.56,199437.0,20.8603,20.8773,20.8433,20.8688,199437.0
2016-07-06 10:40:00,24.56,24.6,24.56,24.6,286497.0,20.8688,20.9027,20.8688,20.9027,286497.0
2016-07-06 10:45:00,24.6,24.6,24.57,24.58,407067.0,20.9027,20.9027,20.8773,20.8857,407067.0
2016-07-06 10:50:00,24.58,24.63,24.58,24.63,330996.0,20.8857,20.9282,20.8857,20.9282,330996.0
2016-07-06 10:55:00,24.63,24.65,24.63,24.65,357174.0,20.9282,20.9452,20.9282,20.9452,357174.0
2016-07-06 11:00:00,24.65,24.66,24.61,24.61,369498.0,20.9452,20.9537,20.9112,20.9112,369498.0
2016-07-06 11:05:00,24.61,24.62,24.57,24.57,337749.0,20.9112,20.9197,20.8773,20.8773,337749.0
2016-07-06 11:10:00,24.57,24.6,24.57,24.59,429261.0,20.8773,20.9027,20.8773,20.8942,429261.0
2016-07-06 11:15:00,24.59,24.6,24.57,24.59,377829.0,20.8942,20.9027,20.8773,20.8942,377829.0
2016-07-06 11:20:00,24.59,24.6,24.58,24.59,283566.0,20.8942,20.9027,20.8857,20.8942,283566.0
2016-07-06 11:25:00,24.59,24.63,24.59,24.63,363357.0,20.8942,20.9282,20.8942,20.9282,363357.0
2016-07-06 11:30:00,24.63,24.64,24.62,24.63,262134.0,20.9282,20.9367,20.9197,20.9282,262134.0
2016-07-06 11:35:00,24.63,24.65,24.63,24.65,240858.0,20.9282,20.9452,20.9282,20.9452,240858.0
2016-07-06 11:40:00,24.65,24.66,24.61,24.62,249258.0,20.9452,20.9537,20.9112,20.9197,249258.0
2016-07-06 11:45:00,24.62,24.63,24.6,24.6,162054.0,20.9197,20.9282,20.9027,20.9027,162054.0
2016-07-06 11:50:00,24.6,24.62,24.58,24.61,302208.0,20.9027,20.9197,20.8857,20.9112,302208.0
2016-07-06 11:55:00,24.61,24.62,24.6,24.61,191877.0,20.9112,20.9197,20.9027,20.9112,191877.0
2016-07-06 12:00:00,24.61,24.62,24.59,24.61,425724.0,20.9112,20.9197,20.8942,20.9112,425724.0
2016-07-06 12:05:00,24.61,24.63,24.6,24.61,310728.0,20.9112,20.9282,20.9027,20.9112,310728.0
2016-07-06 12:10:00,24.61,24.62,24.6,24.6,458088.0,20.9112,20.9197,20.9027,20.9027,458088.0
2016-07-06 12:15:00,24.6,24.61,24.6,24.6,249900.0,20.9027,20.9112,20.9027,20.9027,249900.0
2016-07-06 12:20:00,24.6,24.62,24.58,24.59,243141.0,20.9027,20.9197,20.8857,20.8942,243141.0
2016-07-06 12:25:00,24.59,24.61,24.58,24.61,271506.0,20.8942,20.9112,20.8857,20.9112,271506.0
2016-07-06 12:30:00,24.61,24.62,24.61,24.61,105792.0,20.9112,20.9197,20.9112,20.9112,105792.0
2016-07-06 12:35:00,24.61,24.62,24.59,24.59,152988.0,20.9112,20.9197,20.8942,20.8942,152988.0
2016-07-06 12:40:00,24.6,24.61,24.59,24.59,99204.0,20.9027,20.9112,20.8942,20.8942,99204.0
2016-07-06 12:45:00,24.59,24.59,24.58,24.58,160359.0,20.8942,20.8942,20.8857,20.8857,160359.0
2016-07-06 12:50:00,24.58,24.61,24.58,24.61,159462.0,20.8857,20.9112,20.8857,20.9112,159462.0
2016-07-06 12:55:00,24.61,24.61,24.61,24.61,90426.0,20.9112,20.9112,20.9112,20.9112,90426.0
2016-07-06 13:00:00,24.61,24.63,24.61,24.61,186861.0,20.9112,20.9282,20.9112,20.9112,186861.0
2016-07-06 13:05:00,24.61,24.62,24.59,24.59,255096.0,20.9112,20.9197,20.8942,20.8942,255096.0
2016-07-06 13:10:00,24.59,24.59,24.58,24.58,125508.0,20.8942,20.8942,20.8857,20.8857,125508.0
2016-07-06 13:15:00,24.59,24.6,24.58,24.59,123024.0,20.8942,20.9027,20.8857,20.8942,123024.0
2016-07-06 13:20:00,24.59,24.59,24.58,24.58,267201.0,20.8942,20.8942,20.8857,20.8857,267201.0
2016-07-06 13:25:00,24.58,24.59,24.58,24.58,172656.0,20.8857,20.8942,20.8857,20.8857,172656.0
2016-07-06 13:30:00,24.58,24.61,24.58,24.59,204141.0,20.8857,20.9112,20.8857,20.8942,204141.0
2016-07-06 13:35:00,24.59,24.59,24.58,24.58,170061.0,20.8942,20.8942,20.8857,20.8857,170061.0
2016-07-06 13:40:00,24.58,24.59,24.58,24.58,400989.0,20.8857,20.8942,20.8857,20.8857,400989.0
2016-07-06 13:45:00,24.58,24.59,24.57,24.58,400368.0,20.8857,20.8942,20.8773,20.8857,400368.0
2016-07-06 13:50:00,24.58,24.58,24.56,24.56,223476.0,20.8857,20.8857,20.8688,20.8688,223476.0
2016-07-06 13:55:00,24.56,24.56,24.53,24.53,373530.0,20.8688,20.8688,20.8433,20.8433,373530.0
2016-07-06 14:00:00,24.53,24.57,24.53,24.55,187425.0,20.8433,20.8773,20.8433,20.8603,187425.0
2016-07-06 14:05:00,24.55,24.57,24.54,24.55,98010.0,20.8603,20.8773,20.8518,20.8603,98010.0
2016-07-06 14:10:00,24.55,24.56,24.51,24.52,304119.0,20.8603,20.8688,20.8263,20.8348,304119.0
2016-07-06 14:15:00,24.52,24.55,24.5,24.54,284346.0,20.8348,20.8603,20.8178,20.8518,284346.0
2016-07-06 14:20:00,24.55,24.55,24.53,24.54,182634.0,20.8603,20.8603,20.8433,20.8518,182634.0
2016-07-06 14:25:00,24.53,24.55,24.53,24.55,121650.0,20.8433,20.8603,20.8433,20.8603,121650.0
2016-07-06 14:30:00,24.55,24.58,24.54,24.58,230241.0,20.8603,20.8857,20.8518,20.8857,230241.0
2016-07-06 14:35:00,24.58,24.6,24.58,24.6,141792.0,20.8857,20.9027,20.8857,20.9027,141792.0
2016-07-06 14:40:00,24.59,24.6,24.58,24.59,192903.0,20.8942,20.9027,20.8857,20.8942,192903.0
2016-07-06 14:45:00,24.59,24.61,24.59,24.6,340956.0,20.8942,20.9112,20.8942,20.9027,340956.0
2016-07-06 14:50:00,24.6,24.62,24.6,24.61,196179.0,20.9027,20.9197,20.9027,20.9112,196179.0
2016-07-06 14:55:00,24.62,24.63,24.61,24.63,317901.0,20.9197,20.9282,20.9112,20.9282,317901.0
2016-07-06 15:00:00,24.63,24.64,24.62,24.63,345066.0,20.9282,20.9367,20.9197,20.9282,345066.0
2016-07-06 15:05:00,24.63,24.63,24.61,24.63,395796.0,20.9282,20.9282,20.9112,20.9282,395796.0
2016-07-06 15:10:00,24.63,24.65,24.62,24.65,281934.0,20.9282,20.9452,20.9197,20.9452,281934.0
2016-07-06 15:15:00,24.64,24.66,24.64,24.65,186090.0,20.9367,20.9537,20.9367,20.9452,186090.0
2016-07-06 15:20:00,24.65,24.65,24.62,24.62,199464.0,20.9452,20.9452,20.9197,20.9197,199464.0
2016-07-06 15:25:00,24.62,24.63,24.61,24.61,219702.0,20.9197,20.9282,20.9112,20.9112,219702.0
2016-07-06 15:30:00,24.61,24.62,24.58,24.59,360816.0,20.9112,20.9197,20.8857,20.8942,360816.0
2016-07-06 15:35:00,24.59,24.63,24.59,24.62,215253.0,20.8942,20.9282,20.8942,20.9197,215253.0
2016-07-06 15:40:00,24.63,24.64,24.62,24.63,307347.0,20.9282,20.9367,20.9197,20.9282,307347.0
2016-07-06 15:45:00,24.63,24.63,24.62,24.63,292203.0,20.9282,20.9282,20.9197,20.9282,292203.0
2016-07-06 15:50:00,24.63,24.65,24.63,24.64,624336.0,20.9282,20.9452,20.9282,20.9367,624336.0
2016-07-06 15:55:00,24.64,24.65,24.61,24.61,1366341.0,20.9367,20.9452,20.9112,20.9112,1366341.0
2016-07-07 09:30:00,24.58,24.65,24.58,24.6,470952.0,20.8857,20.9452,20.8857,20.9027,470952.0
2016-07-07 09:35:00,24.6,24.61,24.53,24.55,257613.0,20.9027,20.9112,20.8433,20.8603,257613.0
2016-07-07 09:40:00,24.55,24.57,24.54,24.55,256821.0,20.8603,20.8773,20.8518,20.8603,256821.0
2016-07-07 09:45:00,24.55,24.57,24.53,24.56,220788.0,20.8603,20.8773,20.8433,20.8688,220788.0
2016-07-07 09:50:00,24.56,24.57,24.54,24.55,411510.0,20.8688,20.8773,20.8518,20.8603,411510.0
2016-07-07 09:55:00,24.54,24.54,24.52,24.53,226971.0,20.8518,20.8518,20.8348,20.8433,226971.0
2016-07-07 10:00:00,24.53,24.53,24.48,24.51,213633.0,20.8433,20.8433,20.8008,20.8263,213633.0
2016-07-07 10:05:00,24.51,24.52,24.5,24.5,342954.0,20.8263,20.8348,20.8178,20.8178,342954.0
2016-07-07 10:10:00,24.5,24.51,24.49,24.49,554919.0,20.8178,20.8263,20.8093,20.8093,554919.0
2016-07-07 10:15:00,24.5,24.5,24.47,24.49,532152.0,20.8178,20.8178,20.7923,20.8093,532152.0
2016-07-07 10:20:00,24.49,24.51,24.49,24.5,183801.0,20.8093,20.8263,20.8093,20.8178,183801.0
2016-07-07 10:25:00,24.5,24.54,24.5,24.53,169662.0,20.8178,20.8518,20.8178,20.8433,169662.0
2016-07-07 10:30:00,24.54,24.54,24.52,24.53,167775.0,20.8518,20.8518,20.8348,20.8433,167775.0
2016-07-07 10:35:00,24.53,24.53,24.52,24.53,171069.0,20.8433,20.8433,20.8348,20.8433,171069.0
2016-07-07 10:40:00,24.53,24.53,24.5,24.5,194487.0,20.8433,20.8433,20.8178,20.8178,194487.0
2016-07-07 10:45:00,24.5,24.51,24.5,24.5,148065.0,20.8178,20.8263,20.8178,20.8178,148065.0
2016-07-07 10:50:00,24.5,24.51,24.5,24.5,203370.0,20.8178,20.8263,20.8178,20.8178,203370.0
2016-07-07 10:55:00,24.5,24.51,24.5,24.5,530541.0,20.8178,20.8263,20.8178,20.8178,530541.0
2016-07-07 11:00:00,24.5,24.54,24.49,24.52,337941.0,20.8178,20.8518,20.8093,20.8348,337941.0
2016-07-07 11:05:00,24.52,24.54,24.51,24.53,180195.0,20.8348,20.8518,20.8263,20.8433,180195.0
2016-07-07 11:10:00,24.53,24.54,24.48,24.49,179055.0,20.8433,20.8518,20.8008,20.8093,179055.0
2016-07-07 11:15:00,24.49,24.51,24.49,24.5,314619.0,20.8093,20.8263,20.8093,20.8178,314619.0
2016-07-07 11:20:00,24.5,24.51,24.49,24.51,265875.0,20.8178,20.8263,20.8093,20.8263,265875.0
2016-07-07 11:25:00,24.51,24.51,24.5,24.51,181932.0,20.8263,20.8263,20.8178,20.8263,181932.0
2016-07-07 11:30:00,24.5,24.51,24.49,24.51,178470.0,20.8178,20.8263,20.8093,20.8263,178470.0
2016-07-07 11:35:00,24.51,24.52,24.5,24.51,166224.0,20.8263,20.8348,20.8178,20.8263,166224.0
2016-07-07 11:40:00,24.51,24.53,24.5,24.51,303633.0,20.8263,20.8433,20.8178,20.8263,303633.0
2016-07-07 11:45:00,24.51,24.51,24.49,24.5,179337.0,20.8263,20.8263,20.8093,20.8178,179337.0
2016-07-07 11:50:00,24.5,24.52,24.5,24.51,147963.0,20.8178,20.8348,20.8178,20.8263,147963.0
2016-07-07 11:55:00,24.51,24.52,24.5,24.51,209277.0,20.8263,20.8348,20.8178,20.8263,209277.0
2016-07-07 12:00:00,24.51,24.52,24.49,24.5,245997.0,20.8263,20.8348,20.8093,20.8178,245997.0
2016-07-07 12:05:00,24.5,24.5,24.47,24.47,243111.0,20.8178,20.8178,20.7923,20.7923,243111.0
2016-07-07 12:10:00,24.47,24.5,24.47,24.5,164124.0,20.7923,20.8178,20.7923,20.8178,164124.0
2016-07-07 12:15:00,24.5,24.5,24.48,24.5,114303.0,20.8178,20.8178,20.8008,20.8178,114303.0
2016-07-07 12:20:00,24.5,24.51,24.49,24.5,153576.0,20.8178,20.8263,20.8093,20.8178,153576.0
2016-07-07 12:25:00,24.5,24.5,24.49,24.5,126483.0,20.8178,20.8178,20.8093,20.8178,126483.0
2016-07-07 12:30:00,24.5,24.5,24.49,24.5,82986.0,20.8178,20.8178,20.8093,20.8178,82986.0
2016-07-07 12:35:00,24.49,24.5,24.48,24.49,133062.0,20.8093,20.8178,20.8008,20.8093,133062.0
2016-07-07 12:40:00,24.49,24.49,24.46,24.47,157680.0,20.8093,20.8093,20.7838,20.7923,157680.0
2016-07-07 12:45:00,24.47,24.49,24.47,24.48,82518.0,20.7923,20.8093,20.7923,20.8008,82518.0
2016-07-07 12:50:00,24.48,24.49,24.44,24.45,196662.0,20.8008,20.8093,20.7668,20.7753,196662.0
2016-07-07 12:55:00,24.45,24.47,24.43,24.44,155904.0,20.7753,20.7923,20.7583,20.7668,155904.0
2016-07-07 13:00:00,24.44,24.44,24.43,24.43,144330.0,20.7668,20.7668,20.7583,20.7583,144330.0
2016-07-07 13:05:00,24.43,24.44,24.43,24.44,104199.0,20.7583,20.7668,20.7583,20.7668,104199.0
2016-07-07 13:10:00,24.44,24.45,24.44,24.44,87930.0,20.7668,20.7753,20.7668,20.7668,87930.0
2016-07-07 13:15:00,24.44,24.46,24.43,24.45,153489.0,20.7668,20.7838,20.7583,20.7753,153489.0
2016-07-07 13:20:00,24.45,24.45,24.43,24.44,63654.0,20.7753,20.7753,20.7583,20.7668,63654.0
2016-07-07 13:25:00,24.43,24.44,24.43,24.43,95106.0,20.7583,20.7668,20.7583,20.7583,95106.0
2016-07-07 13:30:00,24.43,24.45,24.43,24.44,87594.0,20.7583,20.7753,20.7583,20.7668,87594.0
2016-07-07 13:35:00,24.45,24.46,24.44,24.46,64626.0,20.7753,20.7838,20.7668,20.7838,64626.0
2016-07-07 13:40:00,24.46,24.46,24.43,24.45,76626.0,20.7838,20.7838,20.7583,20.7753,76626.0
2016-07-07 13:45:00,24.45,24.45,24.43,24.45,119649.0,20.7753,20.7753,20.7583,20.7753,119649.0
2016-07-07 13:50:00,24.45,24.45,24.42,24.44,189894.0,20.7753,20.7753,20.7498,20.7668,189894.0
2016-07-07 13:55:00,24.44,24.44,24.41,24.42,349401.0,20.7668,20.7668,20.7413,20.7498,349401.0
2016-07-07 14:00:00,24.43,24.44,24.42,24.44,79413.0,20.7583,20.7668,20.7498,20.7668,79413.0
2016-07-07 14:05:00,24.44,24.45,24.4,24.4,197148.0,20.7668,20.7753,20.7328,20.7328,197148.0
2016-07-07 14:10:00,24.4,24.4,24.38,24.4,214929.0,20.7328,20.7328,20.7158,20.7328,214929.0
2016-07-07 14:15:00,24.4,24.42,24.39,24.41,195369.0,20.7328,20.7498,20.7243,20.7413,195369.0
2016-07-07 14:20:00,24.41,24.43,24.4,24.41,137790.0,20.7413,20.7583,20.7328,20.7413,137790.0
2016-07-07 14:25:00,24.41,24.42,24.4,24.41,183444.0,20.7413,20.7498,20.7328,20.7413,183444.0
2016-07-07 14:30:00,24.41,24.42,24.39,24.4,168609.0,20.7413,20.7498,20.7243,20.7328,168609.0
2016-07-07 14:35:00,24.4,24.41,24.4,24.41,202401.0,20.7328,20.7413,20.7328,20.7413,202401.0
2016-07-07 14:40:00,24.4,24.41,24.39,24.4,124806.0,20.7328,20.7413,20.7243,20.7328,124806.0
2016-07-07 14:45:00,24.4,24.42,24.39,24.41,196680.0,20.7328,20.7498,20.7243,20.7413,196680.0
2016-07-07 14:50:00,24.41,24.42,24.4,24.4,166833.0,20.7413,20.7498,20.7328,20.7328,166833.0
2016-07-07 14:55:00,24.4,24.41,24.38,24.38,292062.0,20.7328,20.7413,20.7158,20.7158,292062.0
2016-07-07 15:00:00,24.39,24.41,24.38,24.41,213684.0,20.7243,20.7413,20.7158,20.7413,213684.0
2016-07-07 15:05:00,24.41,24.43,24.41,24.43,138561.0,20.7413,20.7583,20.7413,20.7583,138561.0
2016-07-07 15:10:00,24.43,24.44,24.42,24.43,201291.0,20.7583,20.7668,20.7498,20.7583,201291.0
2016-07-07 15:15:00,24.43,24.43,24.4,24.42,187041.0,20.7583,20.7583,20.7328,20.7498,187041.0
2016-07-07 15:20:00,24.42,24.43,24.41,24.41,351414.0,20.7498,20.7583,20.7413,20.7413,351414.0
2016-07-07 15:25:00,24.41,24.44,24.41,24.44,158844.0,20.7413,20.7668,20.7413,20.7668,158844.0
2016-07-07 15:30:00,24.44,24.47,24.43,24.47,238716.0,20.7668,20.7923,20.7583,20.7923,238716.0
2016-07-07 15:35:00,24.47,24.47,24.45,24.46,236856.0,20.7923,20.7923,20.7753,20.7838,236856.0
2016-07-07 15:40:00,24.45,24.48,24.45,24.48,323097.0,20.7753,20.8008,20.7753,20.8008,323097.0
2016-07-07 15:45:00,24.48,24.48,24.47,24.47,313062.0,20.8008,20.8008,20.7923,20.7923,313062.0
2016-07-07 15:50:00,24.47,24.49,24.47,24.49,737934.0,20.7923,20.8093,20.7923,20.8093,737934.0
2016-07-07 15:55:00,24.49,24.49,24.46,24.47,1452525.0,20.8093,20.8093,20.7838,20.7923,1452525.0
2016-07-08 09:30:00,24.58,24.62,24.52,24.53,508752.0,20.8857,20.9197,20.8348,20.8433,508752.0
2016-07-08 09:35:00,24.53,24.56,24.51,24.51,341661.0,20.8433,20.8688,20.8263,20.8263,341661.0
2016-07-08 09:40:00,24.52,24.52,24.47,24.49,215118.0,20.8348,20.8348,20.7923,20.8093,215118.0
2016-07-08 09:45:00,24.49,24.5,24.46,24.46,351507.0,20.8093,20.8178,20.7838,20.7838,351507.0
2016-07-08 09:50:00,24.47,24.5,24.45,24.48,201438.0,20.7923,20.8178,20.7753,20.8008,201438.0
2016-07-08 09:55:00,24.48,24.49,24.46,24.46,258021.0,20.8008,20.8093,20.7838,20.7838,258021.0
2016-07-08 10:00:00,24.47,24.48,24.42,24.43,213567.0,20.7923,20.8008,20.7498,20.7583,213567.0
2016-07-08 10:05:00,24.44,24.48,24.43,24.46,309783.0,20.7668,20.8008,20.7583,20.7838,309783.0
2016-07-08 10:10:00,24.46,24.53,24.46,24.51,201498.0,20.7838,20.8433,20.7838,20.8263,201498.0
2016-07-08 10:15:00,24.51,24.53,24.51,24.52,153474.0,20.8263,20.8433,20.8263,20.8348,153474.0
2016-07-08 10:20:00,24.52,24.56,24.52,24.55,165816.0,20.8348,20.8688,20.8348,20.8603,165816.0
2016-07-08 10:25:00,24.55,24.57,24.55,24.56,487587.0,20.8603,20.8773,20.8603,20.8688,487587.0
2016-07-08 10:30:00,24.56,24.57,24.48,24.49,1082136.0,20.8688,20.8773,20.8008,20.8093,1082136.0
2016-07-08 10:35:00,24.49,24.51,24.49,24.49,124182.0,20.8093,20.8263,20.8093,20.8093,124182.0
2016-07-08 10:40:00,24.5,24.51,24.49,24.51,113499.0,20.8178,20.8263,20.8093,20.8263,113499.0
2016-07-08 10:45:00,24.51,24.51,24.49,24.5,165201.0,20.8263,20.8263,20.8093,20.8178,165201.0
2016-07-08 10:50:00,24.5,24.5,24.49,24.49,909090.0,20.8178,20.8178,20.8093,20.8093,909090.0
2016-07-08 10:55:00,24.49,24.51,24.48,24.5,182712.0,20.8093,20.8263,20.8008,20.8178,182712.0
2016-07-08 11:00:00,24.5,24.5,24.48,24.5,192063.0,20.8178,20.8178,20.8008,20.8178,192063.0
2016-07-08 11:05:00,24.5,24.51,24.49,24.51,197052.0,20.8178,20.8263,20.8093,20.8263,197052.0
2016-07-08 11:10:00,24.51,24.53,24.5,24.5,211914.0,20.8263,20.8433,20.8178,20.8178,211914.0
2016-07-08 11:15:00,24.5,24.51,24.5,24.5,247854.0,20.8178,20.8263,20.8178,20.8178,247854.0
2016-07-08 11:20:00,24.5,24.51,24.49,24.49,132273.0,20.8178,20.8263,20.8093,20.8093,132273.0
2016-07-08 11:25:00,24.49,24.5,24.46,24.46,186141.0,20.8093,20.8178,20.7838,20.7838,186141.0
2016-07-08 11:30:00,24.46,24.47,24.44,24.44,129315.0,20.7838,20.7923,20.7668,20.7668,129315.0
2016-07-08 11:35:00,24.45,24.46,24.43,24.44,125703.0,20.7753,20.7838,20.7583,20.7668,125703.0
2016-07-08 11:40:00,24.43,24.45,24.43,24.45,207006.0,20.7583,20.7753,20.7583,20.7753,207006.0
2016-07-08 11:45:00,24.45,24.46,24.44,24.45,111927.0,20.7753,20.7838,20.7668,20.7753,111927.0
2016-07-08 11:50:00,24.44,24.45,24.42,24.43,245043.0,20.7668,20.7753,20.7498,20.7583,245043.0
2016-07-08 11:55:00,24.43,24.44,24.41,24.44,396684.0,20.7583,20.7668,20.7413,20.7668,396684.0
2016-07-08 12:00:00,24.44,24.44,24.42,24.42,73779.0,20.7668,20.7668,20.7498,20.7498,73779.0
2016-07-08 12:05:00,24.42,24.43,24.42,24.42,192600.0,20.7498,20.7583,20.7498,20.7498,192600.0
2016-07-08 12:10:00,24.43,24.43,24.42,24.43,102381.0,20.7583,20.7583,20.7498,20.7583,102381.0
2016-07-08 12:15:00,24.43,24.44,24.43,24.43,205719.0,20.7583,20.7668,20.7583,20.7583,205719.0
2016-07-08 12:20:00,24.43,24.44,24.43,24.44,97905.0,20.7583,20.7668,20.7583,20.7668,97905.0
2016-07-08 12:25:00,24.44,24.44,24.43,24.43,119934.0,20.7668,20.7668,20.7583,20.7583,119934.0
2016-07-08 12:30:00,24.43,24.44,24.42,24.44,187131.0,20.7583,20.7668,20.7498,20.7668,187131.0
2016-07-08 12:35:00,24.44,24.44,24.43,24.44,245937.0,20.7668,20.7668,20.7583,20.7668,245937.0
2016-07-08 12:40:00,24.44,24.45,24.44,24.44,151725.0,20.7668,20.7753,20.7668,20.7668,151725.0
2016-07-08 12:45:00,24.44,24.45,24.44,24.45,151257.0,20.7668,20.7753,20.7668,20.7753,151257.0
2016-07-08 12:50:00,24.45,24.46,24.45,24.46,161337.0,20.7753,20.7838,20.7753,20.7838,161337.0
2016-07-08 12:55:00,24.46,24.47,24.46,24.46,127317.0,20.7838,20.7923,20.7838,20.7838,127317.0
2016-07-08 13:00:00,24.47,24.48,24.46,24.48,105522.0,20.7923,20.8008,20.7838,20.8008,105522.0
2016-07-08 13:05:00,24.48,24.49,24.48,24.48,181896.0,20.8008,20.8093,20.8008,20.8008,181896.0
2016-07-08 13:10:00,24.48,24.49,24.47,24.47,296388.0,20.8008,20.8093,20.7923,20.7923,296388.0
2016-07-08 13:15:00,24.47,24.48,24.45,24.46,93441.0,20.7923,20.8008,20.7753,20.7838,93441.0
2016-07-08 13:20:00,24.46,24.47,24.46,24.47,75474.0,20.7838,20.7923,20.7838,20.7923,75474.0
2016-07-08 13:25:00,24.47,24.49,24.46,24.48,360984.0,20.7923,20.8093,20.7838,20.8008,360984.0
2016-07-08 13:30:00,24.48,24.5,24.48,24.49,145560.0,20.8008,20.8178,20.8008,20.8093,145560.0
2016-07-08 13:35:00,24.49,24.49,24.49,24.49,82197.0,20.8093,20.8093,20.8093,20.8093,82197.0
2016-07-08 13:40:00,24.49,24.5,24.48,24.48,148869.0,20.8093,20.8178,20.8008,20.8008,148869.0
2016-07-08 13:45:00,24.48,24.5,24.48,24.49,82809.0,20.8008,20.8178,20.8008,20.8093,82809.0
2016-07-08 13:50:00,24.49,24.5,24.49,24.5,69450.0,20.8093,20.8178,20.8093,20.8178,69450.0
2016-07-08 13:55:00,24.5,24.51,24.49,24.51,129375.0,20.8178,20.8263,20.8093,20.8263,129375.0
2016-07-08 14:00:00,24.51,24.51,24.49,24.51,129177.0,20.8263,20.8263,20.8093,20.8263,129177.0
2016-07-08 14:05:00,24.51,24.52,24.5,24.52,171288.0,20.8263,20.8348,20.8178,20.8348,171288.0
2016-07-08 14:10:00,24.52,24.53,24.5,24.53,207504.0,20.8348,20.8433,20.8178,20.8433,207504.0
2016-07-08 14:15:00,24.52,24.55,24.52,24.54,301419.0,20.8348,20.8603,20.8348,20.8518,301419.0
2016-07-08 14:20:00,24.55,24.56,24.54,24.55,157431.0,20.8603,20.8688,20.8518,20.8603,157431.0
2016-07-08 14:25:00,24.55,24.57,24.55,24.56,97923.0,20.8603,20.8773,20.8603,20.8688,97923.0
2016-07-08 14:30:00,24.57,24.58,24.56,24.58,154065.0,20.8773,20.8857,20.8688,20.8857,154065.0
2016-07-08 14:35:00,24.58,24.59,24.57,24.57,241236.0,20.8857,20.8942,20.8773,20.8773,241236.0
2016-07-08 14:40:00,24.57,24.58,24.57,24.57,113244.0,20.8773,20.8857,20.8773,20.8773,113244.0
2016-07-08 14:45:00,24.57,24.58,24.56,24.57,133173.0,20.8773,20.8857,20.8688,20.8773,133173.0
2016-07-08 14:50:00,24.57,24.58,24.56,24.58,133137.0,20.8773,20.8857,20.8688,20.8857,133137.0
2016-07-08 14:55:00,24.58,24.58,24.56,24.56,155709.0,20.8857,20.8857,20.8688,20.8688,155709.0
2016-07-08 15:00:00,24.56,24.57,24.55,24.55,108738.0,20.8688,20.8773,20.8603,20.8603,108738.0
2016-07-08 15:05:00,24.56,24.56,24.54,24.55,195852.0,20.8688,20.8688,20.8518,20.8603,195852.0
2016-07-08 15:10:00,24.55,24.56,24.54,24.56,189435.0,20.8603,20.8688,20.8518,20.8688,189435.0
2016-07-08 15:15:00,24.56,24.57,24.55,24.57,151911.0,20.8688,20.8773,20.8603,20.8773,151911.0
2016-07-08 15:20:00,24.57,24.58,24.55,24.56,254436.0,20.8773,20.8857,20.8603,20.8688,254436.0
2016-07-08 15:25:00,24.56,24.57,24.54,24.54,318390.0,20.8688,20.8773,20.8518,20.8518,318390.0
2016-07-08 15:30:00,24.54,24.55,24.53,24.55,300753.0,20.8518,20.8603,20.8433,20.8603,300753.0
2016-07-08 15:35:00,24.55,24.57,24.54,24.57,337644.0,20.8603,20.8773,20.8518,20.8773,337644.0
2016-07-08 15:40:00,24.56,24.57,24.55,24.57,264468.0,20.8688,20.8773,20.8603,20.8773,264468.0
2016-07-08 15:45:00,24.56,24.58,24.56,24.58,279384.0,20.8688,20.8857,20.8688,20.8857,279384.0
2016-07-08 15:50:00,24.58,24.59,24.56,24.59,391590.0,20.8857,20.8942,20.8688,20.8942,391590.0
2016-07-08 15:55:00,24.59,24.6,24.59,24.6,1386567.0,20.8942,20.9027,20.8942,20.9027,1386567.0
2016-07-11 09:30:00,24.56,24.63,24.5,24.61,768792.0,20.8688,20.9282,20.8178,20.9112,768792.0
2016-07-11 09:35:00,24.61,24.62,24.57,24.6,285879.0,20.9112,20.9197,20.8773,20.9027,285879.0
2016-07-11 09:40:00,24.6,24.7,24.6,24.7,613242.0,20.9027,20.9877,20.9027,20.9877,613242.0
2016-07-11 09:45:00,24.69,24.7,24.68,24.7,637755.0,20.9792,20.9877,20.9707,20.9877,637755.0
2016-07-11 09:50:00,24.7,24.71,24.68,24.69,518463.0,20.9877,20.9962,20.9707,20.9792,518463.0
2016-07-11 09:55:00,24.69,24.71,24.69,24.7,168846.0,20.9792,20.9962,20.9792,20.9877,168846.0
2016-07-11 10:00:00,24.7,24.71,24.68,24.69,210822.0,20.9877,20.9962,20.9707,20.9792,210822.0
2016-07-11 10:05:00,24.7,24.71,24.69,24.71,221544.0,20.9877,20.9962,20.9792,20.9962,221544.0
2016-07-11 10:10:00,24.71,24.75,24.7,24.75,275082.0,20.9962,21.0302,20.9877,21.0302,275082.0
2016-07-11 10:15:00,24.75,24.77,24.73,24.74,327051.0,21.0302,21.0472,21.0132,21.0217,327051.0
2016-07-11 10:20:00,24.74,24.74,24.71,24.72,354450.0,21.0217,21.0217,20.9962,21.0047,354450.0
2016-07-11 10:25:00,24.72,24.72,24.7,24.72,225540.0,21.0047,21.0047,20.9877,21.0047,225540.0
2016-07-11 10:30:00,24.72,24.74,24.7,24.7,161382.0,21.0047,21.0217,20.9877,20.9877,161382.0
2016-07-11 10:35:00,24.7,24.72,24.69,24.72,142236.0,20.9877,21.0047,20.9792,21.0047,142236.0
2016-07-11 10:40:00,24.72,24.74,24.7,24.73,331575.0,21.0047,21.0217,20.9877,21.0132,331575.0
2016-07-11 10:45:00,24.73,24.73,24.71,24.72,258846.0,21.0132,21.0132,20.9962,21.0047,258846.0
2016-07-11 10:50:00,24.72,24.73,24.67,24.68,195498.0,21.0047,21.0132,20.9622,20.9707,195498.0
2016-07-11 10:55:00,24.69,24.7,24.67,24.69,279006.0,20.9792,20.9877,20.9622,20.9792,279006.0
2016-07-11 11:00:00,24.69,24.7,24.67,24.67,188466.0,20.9792,20.9877,20.9622,20.9622,188466.0
2016-07-11 11:05:00,24.67,24.7,24.67,24.69,122670.0,20.9622,20.9877,20.9622,20.9792,122670.0
2016-07-11 11:10:00,24.68,24.72,24.68,24.71,224961.0,20.9707,21.0047,20.9707,20.9962,224961.0
2016-07-11 11:15:00,24.71,24.73,24.71,24.72,137031.0,20.9962,21.0132,20.9962,21.0047,137031.0
2016-07-11 11:20:00,24.72,24.74,24.72,24.72,150561.0,21.0047,21.0217,21.0047,21.0047,150561.0
2016-07-11 11:25:00,24.72,24.73,24.71,24.72,144894.0,21.0047,21.0132,20.9962,21.0047,144894.0
2016-07-11 11:30:00,24.72,24.75,24.72,24.75,168030.0,21.0047,21.0302,21.0047,21.0302,168030.0
2016-07-11 11:35:00,24.75,24.75,24.72,24.73,98937.0,21.0302,21.0302,21.0047,21.0132,98937.0
2016-07-11 11:40:00,24.73,24.74,24.73,24.73,97296.0,21.0132,21.0217,21.0132,21.0132,97296.0
2016-07-11 11:45:00,24.73,24.75,24.73,24.74,142362.0,21.0132,21.0302,21.0132,21.0217,142362.0
2016-07-11 11:50:00,24.75,24.75,24.73,24.75,97908.0,21.0302,21.0302,21.0132,21.0302,97908.0
2016-07-11 11:55:00,24.76,24.76,24.74,24.75,141786.0,21.0387,21.0387,21.0217,21.0302,141786.0
2016-07-11 12:00:00,24.75,24.75,24.74,24.74,123765.0,21.0302,21.0302,21.0217,21.0217,123765.0
2016-07-11 12:05:00,24.74,24.75,24.74,24.74,84165.0,21.0217,21.0302,21.0217,21.0217,84165.0
2016-07-11 12:10:00,24.74,24.74,24.74,24.74,188913.0,21.0217,21.0217,21.0217,21.0217,188913.0
2016-07-11 12:15:00,24.74,24.75,24.74,24.75,125745.0,21.0217,21.0302,21.0217,21.0302,125745.0
2016-07-11 12:20:00,24.75,24.76,24.75,24.75,113556.0,21.0302,21.0387,21.0302,21.0302,113556.0
2016-07-11 12:25:00,24.75,24.78,24.75,24.77,119838.0,21.0302,21.0557,21.0302,21.0472,119838.0
2016-07-11 12:30:00,24.77,24.78,24.76,24.76,95664.0,21.0472,21.0557,21.0387,21.0387,95664.0
2016-07-11 12:35:00,24.76,24.77,24.75,24.77,213090.0,21.0387,21.0472,21.0302,21.0472,213090.0
2016-07-11 12:40:00,24.76,24.77,24.75,24.76,173616.0,21.0387,21.0472,21.0302,21.0387,173616.0
2016-07-11 12:45:00,24.76,24.77,24.74,24.74,110448.0,21.0387,21.0472,21.0217,21.0217,110448.0
2016-07-11 12:50:00,24.75,24.76,24.74,24.75,149412.0,21.0302,21.0387,21.0217,21.0302,149412.0
2016-07-11 12:55:00,24.75,24.76,24.74,24.76,996522.0,21.0302,21.0387,21.0217,21.0387,996522.0
2016-07-11 13:00:00,24.76,24.77,24.75,24.77,829032.0,21.0387,21.0472,21.0302,21.0472,829032.0
2016-07-11 13:05:00,24.77,24.78,24.76,24.78,158424.0,21.0472,21.0557,21.0387,21.0557,158424.0
2016-07-11 13:10:00,24.78,24.78,24.76,24.76,1601835.0,21.0557,21.0557,21.0387,21.0387,1601835.0
2016-07-11 13:15:00,24.76,24.77,24.75,24.75,127854.0,21.0387,21.0472,21.0302,21.0302,127854.0
2016-07-11 13:20:00,24.75,24.76,24.73,24.74,173241.0,21.0302,21.0387,21.0132,21.0217,173241.0
2016-07-11 13:25:00,24.74,24.75,24.73,24.74,192285.0,21.0217,21.0302,21.0132,21.0217,192285.0
2016-07-11 13:30:00,24.74,24.75,24.73,24.75,263589.0,21.0217,21.0302,21.0132,21.0302,263589.0
2016-07-11 13:35:00,24.75,24.75,24.72,24.73,197058.0,21.0302,21.0302,21.0047,21.0132,197058.0
2016-07-11 13:40:00,24.73,24.75,24.72,24.75,250944.0,21.0132,21.0302,21.0047,21.0302,250944.0
2016-07-11 13:45:00,24.75,24.77,24.74,24.74,143403.0,21.0302,21.0472,21.0217,21.0217,143403.0
2016-07-11 13:50:00,24.74,24.75,24.74,24.74,101442.0,21.0217,21.0302,21.0217,21.0217,101442.0
2016-07-11 13:55:00,24.74,24.75,24.73,24.73,208533.0,21.0217,21.0302,21.0132,21.0132,208533.0
2016-07-11 14:00:00,24.73,24.74,24.73,24.73,185844.0,21.0132,21.0217,21.0132,21.0132,185844.0
2016-07-11 14:05:00,24.73,24.75,24.73,24.73,539118.0,21.0132,21.0302,21.0132,21.0132,539118.0
2016-07-11 14:10:00,24.73,24.74,24.73,24.73,194319.0,21.0132,21.0217,21.0132,21.0132,194319.0
2016-07-11 14:15:00,24.73,24.73,24.71,24.71,156789.0,21.0132,21.0132,20.9962,20.9962,156789.0
2016-07-11 14:20:00,24.71,24.71,24.69,24.7,154899.0,20.9962,20.9962,20.9792,20.9877,154899.0
2016-07-11 14:25:00,24.7,24.7,24.69,24.7,170403.0,20.9877,20.9877,20.9792,20.9877,170403.0
2016-07-11 14:30:00,24.69,24.71,24.69,24.71,163914.0,20.9792,20.9962,20.9792,20.9962,163914.0
2016-07-11 14:35:00,24.7,24.71,24.67,24.67,347481.0,20.9877,20.9962,20.9622,20.9622,347481.0
2016-07-11 14:40:00,24.67,24.69,24.67,24.67,167367.0,20.9622,20.9792,20.9622,20.9622,167367.0
2016-07-11 14:45:00,24.67,24.71,24.67,24.71,236964.0,20.9622,20.9962,20.9622,20.9962,236964.0
2016-07-11 14:50:00,24.71,24.71,24.7,24.71,139188.0,20.9962,20.9962,20.9877,20.9962,139188.0
2016-07-11 14:55:00,24.71,24.71,24.7,24.71,162810.0,20.9962,20.9962,20.9877,20.9962,162810.0
2016-07-11 15:00:00,24.71,24.72,24.7,24.72,104511.0,20.9962,21.0047,20.9877,21.0047,104511.0
2016-07-11 15:05:00,24.72,24.73,24.71,24.73,139746.0,21.0047,21.0132,20.9962,21.0132,139746.0
2016-07-11 15:10:00,24.73,24.73,24.72,24.72,175911.0,21.0132,21.0132,21.0047,21.0047,175911.0
2016-07-11 15:15:00,24.72,24.73,24.72,24.72,151758.0,21.0047,21.0132,21.0047,21.0047,151758.0
2016-07-11 15:20:00,24.72,24.73,24.72,24.73,174606.0,21.0047,21.0132,21.0047,21.0132,174606.0
2016-07-11 15:25:00,24.73,24.73,24.71,24.71,159315.0,21.0132,21.0132,20.9962,20.9962,159315.0
2016-07-11 15:30:00,24.71,24.71,24.7,24.7,330936.0,20.9962,20.9962,20.9877,20.9877,330936.0
2016-07-11 15:35:00,24.71,24.71,24.7,24.71,271791.0,20.9962,20.9962,20.9877,20.9962,271791.0
2016-07-11 15:40:00,24.71,24.72,24.71,24.71,251457.0,20.9962,21.0047,20.9962,20.9962,251457.0
2016-07-11 15:45:00,24.71,24.71,24.7,24.7,545355.0,20.9962,20.9962,20.9877,20.9877,545355.0
2016-07-11 15:50:00,24.7,24.71,24.69,24.7,564369.0,20.9877,20.9962,20.9792,20.9877,564369.0
2016-07-11 15:55:00,24.7,24.7,24.66,24.68,1463640.0,20.9877,20.9877,20.9537,20.9707,1463640.0
2016-07-12 09:30:00,24.52,24.57,24.46,24.55,1290531.0,20.8348,20.8773,20.7838,20.8603,1290531.0
2016-07-12 09:35:00,24.54,24.55,24.52,24.53,372294.0,20.8518,20.8603,20.8348,20.8433,372294.0
2016-07-12 09:40:00,24.53,24.58,24.52,24.53,434163.0,20.8433,20.8857,20.8348,20.8433,434163.0
2016-07-12 09:45:00,24.53,24.54,24.52,24.53,451941.0,20.8433,20.8518,20.8348,20.8433,451941.0
2016-07-12 09:50:00,24.53,24.57,24.52,24.56,410814.0,20.8433,20.8773,20.8348,20.8688,410814.0
2016-07-12 09:55:00,24.56,24.58,24.54,24.57,344091.0,20.8688,20.8857,20.8518,20.8773,344091.0
2016-07-12 10:00:00,24.56,24.57,24.52,24.53,290181.0,20.8688,20.8773,20.8348,20.8433,290181.0
2016-07-12 10:05:00,24.53,24.53,24.5,24.51,380442.0,20.8433,20.8433,20.8178,20.8263,380442.0
2016-07-12 10:10:00,24.51,24.55,24.51,24.54,323490.0,20.8263,20.8603,20.8263,20.8518,323490.0
2016-07-12 10:15:00,24.53,24.56,24.53,24.53,234210.0,20.8433,20.8688,20.8433,20.8433,234210.0
2016-07-12 10:20:00,24.53,24.57,24.53,24.57,330501.0,20.8433,20.8773,20.8433,20.8773,330501.0
2016-07-12 10:25:00,24.57,24.57,24.56,24.56,304038.0,20.8773,20.8773,20.8688,20.8688,304038.0
2016-07-12 10:30:00,24.57,24.57,24.52,24.53,321960.0,20.8773,20.8773,20.8348,20.8433,321960.0
2016-07-12 10:35:00,24.53,24.54,24.49,24.49,307380.0,20.8433,20.8518,20.8093,20.8093,307380.0
2016-07-12 10:40:00,24.49,24.5,24.46,24.47,326508.0,20.8093,20.8178,20.7838,20.7923,326508.0
2016-07-12 10:45:00,24.47,24.49,24.47,24.49,298662.0,20.7923,20.8093,20.7923,20.8093,298662.0
2016-07-12 10:50:00,24.49,24.49,24.47,24.48,162132.0,20.8093,20.8093,20.7923,20.8008,162132.0
2016-07-12 10:55:00,24.48,24.48,24.46,24.47,391920.0,20.8008,20.8008,20.7838,20.7923,391920.0
2016-07-12 11:00:00,24.47,24.48,24.44,24.45,320583.0,20.7923,20.8008,20.7668,20.7753,320583.0
2016-07-12 11:05:00,24.45,24.45,24.39,24.4,470310.0,20.7753,20.7753,20.7243,20.7328,470310.0
2016-07-12 11:10:00,24.4,24.44,24.4,24.44,305775.0,20.7328,20.7668,20.7328,20.7668,305775.0
2016-07-12 11:15:00,24.44,24.45,24.4,24.4,211311.0,20.7668,20.7753,20.7328,20.7328,211311.0
2016-07-12 11:20:00,24.4,24.4,24.38,24.39,395469.0,20.7328,20.7328,20.7158,20.7243,395469.0
2016-07-12 11:25:00,24.39,24.4,24.37,24.37,506298.0,20.7243,20.7328,20.7073,20.7073,506298.0
2016-07-12 11:30:00,24.37,24.4,24.37,24.38,339882.0,20.7073,20.7328,20.7073,20.7158,339882.0
2016-07-12 11:35:00,24.37,24.38,24.34,24.34,524940.0,20.7073,20.7158,20.6818,20.6818,524940.0
2016-07-12 11:40:00,24.34,24.35,24.34,24.34,415626.0,20.6818,20.6903,20.6818,20.6818,415626.0
2016-07-12 11:45:00,24.34,24.37,24.34,24.36,268110.0,20.6818,20.7073,20.6818,20.6988,268110.0
2016-07-12 11:50:00,24.36,24.38,24.36,24.38,218541.0,20.6988,20.7158,20.6988,20.7158,218541.0
2016-07-12 11:55:00,24.38,24.38,24.36,24.37,277818.0,20.7158,20.7158,20.6988,20.7073,277818.0
2016-07-12 12:00:00,24.36,24.38,24.36,24.36,310830.0,20.6988,20.7158,20.6988,20.6988,310830.0
2016-07-12 12:05:00,24.36,24.37,24.35,24.35,196482.0,20.6988,20.7073,20.6903,20.6903,196482.0
2016-07-12 12:10:00,24.36,24.38,24.35,24.38,261021.0,20.6988,20.7158,20.6903,20.7158,261021.0
2016-07-12 12:15:00,24.38,24.39,24.36,24.37,237495.0,20.7158,20.7243,20.6988,20.7073,237495.0
2016-07-12 12:20:00,24.37,24.37,24.34,24.34,247386.0,20.7073,20.7073,20.6818,20.6818,247386.0
2016-07-12 12:25:00,24.34,24.38,24.33,24.37,235842.0,20.6818,20.7158,20.6733,20.7073,235842.0
2016-07-12 12:30:00,24.37,24.38,24.37,24.38,158985.0,20.7073,20.7158,20.7073,20.7158,158985.0
2016-07-12 12:35:00,24.38,24.41,24.37,24.41,203244.0,20.7158,20.7413,20.7073,20.7413,203244.0
2016-07-12 12:40:00,24.41,24.43,24.4,24.43,230640.0,20.7413,20.7583,20.7328,20.7583,230640.0
2016-07-12 12:45:00,24.43,24.44,24.42,24.42,256782.0,20.7583,20.7668,20.7498,20.7498,256782.0
2016-07-12 12:50:00,24.42,24.43,24.42,24.42,169326.0,20.7498,20.7583,20.7498,20.7498,169326.0
2016-07-12 12:55:00,24.42,24.42,24.4,24.4,123831.0,20.7498,20.7498,20.7328,20.7328,123831.0
2016-07-12 13:00:00,24.4,24.45,24.4,24.45,198153.0,20.7328,20.7753,20.7328,20.7753,198153.0
2016-07-12 13:05:00,24.44,24.45,24.42,24.43,191628.0,20.7668,20.7753,20.7498,20.7583,191628.0
2016-07-12 13:10:00,24.43,24.44,24.43,24.43,181320.0,20.7583,20.7668,20.7583,20.7583,181320.0
2016-07-12 13:15:00,24.43,24.43,24.42,24.42,203946.0,20.7583,20.7583,20.7498,20.7498,203946.0
2016-07-12 13:20:00,24.42,24.43,24.42,24.43,182901.0,20.7498,20.7583,20.7498,20.7583,182901.0
2016-07-12 13:25:00,24.43,24.43,24.42,24.42,359709.0,20.7583,20.7583,20.7498,20.7498,359709.0
2016-07-12 13:30:00,24.43,24.44,24.42,24.43,591930.0,20.7583,20.7668,20.7498,20.7583,591930.0
2016-07-12 13:35:00,24.43,24.44,24.42,24.43,560028.0,20.7583,20.7668,20.7498,20.7583,560028.0
2016-07-12 13:40:00,24.43,24.43,24.4,24.4,236628.0,20.7583,20.7583,20.7328,20.7328,236628.0
2016-07-12 13:45:00,24.4,24.4,24.37,24.37,215427.0,20.7328,20.7328,20.7073,20.7073,215427.0
2016-07-12 13:50:00,24.38,24.4,24.37,24.4,232164.0,20.7158,20.7328,20.7073,20.7328,232164.0
2016-07-12 13:55:00,24.4,24.4,24.37,24.37,246204.0,20.7328,20.7328,20.7073,20.7073,246204.0
2016-07-12 14:00:00,24.37,24.39,24.37,24.39,257316.0,20.7073,20.7243,20.7073,20.7243,257316.0
2016-07-12 14:05:00,24.39,24.39,24.37,24.38,311976.0,20.7243,20.7243,20.7073,20.7158,311976.0
2016-07-12 14:10:00,24.38,24.42,24.37,24.42,445203.0,20.7158,20.7498,20.7073,20.7498,445203.0
2016-07-12 14:15:00,24.42,24.42,24.4,24.41,350721.0,20.7498,20.7498,20.7328,20.7413,350721.0
2016-07-12 14:20:00,24.41,24.43,24.4,24.43,159744.0,20.7413,20.7583,20.7328,20.7583,159744.0
2016-07-12 14:25:00,24.42,24.43,24.42,24.42,164652.0,20.7498,20.7583,20.7498,20.7498,164652.0
2016-07-12 14:30:00,24.42,24.45,24.42,24.44,307212.0,20.7498,20.7753,20.7498,20.7668,307212.0
2016-07-12 14:35:00,24.44,24.44,24.43,24.44,173187.0,20.7668,20.7668,20.7583,20.7668,173187.0
2016-07-12 14:40:00,24.44,24.46,24.44,24.45,216015.0,20.7668,20.7838,20.7668,20.7753,216015.0
2016-07-12 14:45:00,24.45,24.45,24.44,24.44,186255.0,20.7753,20.7753,20.7668,20.7668,186255.0
2016-07-12 14:50:00,24.44,24.45,24.42,24.42,180051.0,20.7668,20.7753,20.7498,20.7498,180051.0
2016-07-12 14:55:00,24.42,24.42,24.41,24.42,204198.0,20.7498,20.7498,20.7413,20.7498,204198.0
2016-07-12 15:00:00,24.42,24.42,24.4,24.41,289227.0,20.7498,20.7498,20.7328,20.7413,289227.0
2016-07-12 15:05:00,24.41,24.41,24.38,24.4,261816.0,20.7413,20.7413,20.7158,20.7328,261816.0
2016-07-12 15:10:00,24.4,24.4,24.39,24.39,241842.0,20.7328,20.7328,20.7243,20.7243,241842.0
2016-07-12 15:15:00,24.39,24.41,24.38,24.41,336780.0,20.7243,20.7413,20.7158,20.7413,336780.0
2016-07-12 15:20:00,24.41,24.44,24.41,24.44,343815.0,20.7413,20.7668,20.7413,20.7668,343815.0
2016-07-12 15:25:00,24.44,24.45,24.44,24.44,346749.0,20.7668,20.7753,20.7668,20.7668,346749.0
2016-07-12 15:30:00,24.44,24.45,24.44,24.44,474399.0,20.7668,20.7753,20.7668,20.7668,474399.0
2016-07-12 15:35:00,24.44,24.46,24.44,24.44,507204.0,20.7668,20.7838,20.7668,20.7668,507204.0
2016-07-12 15:40:00,24.44,24.44,24.4,24.41,450327.0,20.7668,20.7668,20.7328,20.7413,450327.0
2016-07-12 15:45:00,24.41,24.42,24.4,24.41,610752.0,20.7413,20.7498,20.7328,20.7413,610752.0
2016-07-12 15:50:00,24.41,24.43,24.41,24.42,688884.0,20.7413,20.7583,20.7413,20.7498,688884.0
2016-07-12 15:55:00,24.42,24.43,24.41,24.42,1272012.0,20.7498,20.7583,20.7413,20.7498,1272012.0
2016-07-13 09:30:00,24.42,24.45,24.31,24.32,598740.0,20.7498,20.7753,20.6563,20.6648,598740.0
2016-07-13 09:35:00,24.33,24.41,24.32,24.41,354282.0,20.6733,20.7413,20.6648,20.7413,354282.0
2016-07-13 09:40:00,24.41,24.43,24.39,24.43,258672.0,20.7413,20.7583,20.7243,20.7583,258672.0
2016-07-13 09:45:00,24.42,24.45,24.42,24.43,334746.0,20.7498,20.7753,20.7498,20.7583,334746.0
2016-07-13 09:50:00,24.43,24.44,24.41,24.42,255921.0,20.7583,20.7668,20.7413,20.7498,255921.0
2016-07-13 09:55:00,24.42,24.45,24.42,24.43,291051.0,20.7498,20.7753,20.7498,20.7583,291051.0
2016-07-13 10:00:00,24.43,24.44,24.42,24.44,215796.0,20.7583,20.7668,20.7498,20.7668,215796.0
2016-07-13 10:05:00,24.44,24.44,24.41,24.41,215145.0,20.7668,20.7668,20.7413,20.7413,215145.0
2016-07-13 10:10:00,24.42,24.44,24.41,24.43,160722.0,20.7498,20.7668,20.7413,20.7583,160722.0
2016-07-13 10:15:00,24.43,24.44,24.41,24.42,211800.0,20.7583,20.7668,20.7413,20.7498,211800.0
2016-07-13 10:20:00,24.42,24.42,24.41,24.42,157971.0,20.7498,20.7498,20.7413,20.7498,157971.0
2016-07-13 10:25:00,24.41,24.43,24.41,24.42,320676.0,20.7413,20.7583,20.7413,20.7498,320676.0
2016-07-13 10:30:00,24.42,24.43,24.4,24.4,282234.0,20.7498,20.7583,20.7328,20.7328,282234.0
2016-07-13 10:35:00,24.4,24.43,24.4,24.42,289842.0,20.7328,20.7583,20.7328,20.7498,289842.0
2016-07-13 10:40:00,24.42,24.43,24.42,24.42,193878.0,20.7498,20.7583,20.7498,20.7498,193878.0
2016-07-13 10:45:00,24.42,24.43,24.42,24.42,232044.0,20.7498,20.7583,20.7498,20.7498,232044.0
2016-07-13 10:50:00,24.42,24.44,24.42,24.44,264219.0,20.7498,20.7668,20.7498,20.7668,264219.0
2016-07-13 10:55:00,24.44,24.45,24.43,24.43,147888.0,20.7668,20.7753,20.7583,20.7583,147888.0
2016-07-13 11:00:00,24.43,24.44,24.42,24.42,98604.0,20.7583,20.7668,20.7498,20.7498,98604.0
2016-07-13 11:05:00,24.42,24.43,24.41,24.43,154116.0,20.7498,20.7583,20.7413,20.7583,154116.0
2016-07-13 11:10:00,24.43,24.44,24.42,24.44,118194.0,20.7583,20.7668,20.7498,20.7668,118194.0
2016-07-13 11:15:00,24.44,24.54,24.43,24.53,404673.0,20.7668,20.8518,20.7583,20.8433,404673.0
2016-07-13 11:20:00,24.52,24.53,24.48,24.49,129216.0,20.8348,20.8433,20.8008,20.8093,129216.0
2016-07-13 11:25:00,24.48,24.49,24.46,24.46,148191.0,20.8008,20.8093,20.7838,20.7838,148191.0
2016-07-13 11:30:00,24.46,24.49,24.45,24.48,246252.0,20.7838,20.8093,20.7753,20.8008,246252.0
2016-07-13 11:35:00,24.48,24.48,24.46,24.47,123951.0,20.8008,20.8008,20.7838,20.7923,123951.0
2016-07-13 11:40:00,24.46,24.47,24.45,24.45,154017.0,20.7838,20.7923,20.7753,20.7753,154017.0
2016-07-13 11:45:00,24.46,24.46,24.45,24.45,94302.0,20.7838,20.7838,20.7753,20.7753,94302.0
2016-07-13 11:50:00,24.45,24.46,24.44,24.45,159879.0,20.7753,20.7838,20.7668,20.7753,159879.0
2016-07-13 11:55:00,24.45,24.46,24.44,24.45,134892.0,20.7753,20.7838,20.7668,20.7753,134892.0
2016-07-13 12:00:00,24.45,24.46,24.44,24.45,100296.0,20.7753,20.7838,20.7668,20.7753,100296.0
2016-07-13 12:05:00,24.45,24.46,24.45,24.46,68589.0,20.7753,20.7838,20.7753,20.7838,68589.0
2016-07-13 12:10:00,24.46,24.48,24.46,24.48,106068.0,20.7838,20.8008,20.7838,20.8008,106068.0
2016-07-13 12:15:00,24.47,24.49,24.47,24.48,109179.0,20.7923,20.8093,20.7923,20.8008,109179.0
2016-07-13 12:20:00,24.48,24.48,24.46,24.46,99915.0,20.8008,20.8008,20.7838,20.7838,99915.0
2016-07-13 12:25:00,24.46,24.46,24.45,24.46,81717.0,20.7838,20.7838,20.7753,20.7838,81717.0
2016-07-13 12:30:00,24.46,24.47,24.45,24.46,71637.0,20.7838,20.7923,20.7753,20.7838,71637.0
2016-07-13 12:35:00,24.46,24.48,24.46,24.48,95973.0,20.7838,20.8008,20.7838,20.8008,95973.0
2016-07-13 12:40:00,24.47,24.5,24.47,24.5,143712.0,20.7923,20.8178,20.7923,20.8178,143712.0
2016-07-13 12:45:00,24.5,24.51,24.49,24.5,118260.0,20.8178,20.8263,20.8093,20.8178,118260.0
2016-07-13 12:50:00,24.5,24.51,24.49,24.5,123597.0,20.8178,20.8263,20.8093,20.8178,123597.0
2016-07-13 12:55:00,24.5,24.5,24.49,24.5,100815.0,20.8178,20.8178,20.8093,20.8178,100815.0
2016-07-13 13:00:00,24.5,24.51,24.5,24.51,144135.0,20.8178,20.8263,20.8178,20.8263,144135.0
2016-07-13 13:05:00,24.51,24.51,24.49,24.49,384381.0,20.8263,20.8263,20.8093,20.8093,384381.0
2016-07-13 13:10:00,24.49,24.49,24.48,24.49,101358.0,20.8093,20.8093,20.8008,20.8093,101358.0
2016-07-13 13:15:00,24.49,24.49,24.48,24.49,86334.0,20.8093,20.8093,20.8008,20.8093,86334.0
2016-07-13 13:20:00,24.49,24.5,24.48,24.48,109371.0,20.8093,20.8178,20.8008,20.8008,109371.0
2016-07-13 13:25:00,24.48,24.49,24.47,24.47,104016.0,20.8008,20.8093,20.7923,20.7923,104016.0
2016-07-13 13:30:00,24.47,24.47,24.46,24.47,113037.0,20.7923,20.7923,20.7838,20.7923,113037.0
2016-07-13 13:35:00,24.47,24.48,24.47,24.48,77823.0,20.7923,20.8008,20.7923,20.8008,77823.0
2016-07-13 13:40:00,24.48,24.49,24.46,24.47,102192.0,20.8008,20.8093,20.7838,20.7923,102192.0
2016-07-13 13:45:00,24.47,24.48,24.46,24.47,104727.0,20.7923,20.8008,20.7838,20.7923,104727.0
2016-07-13 13:50:00,24.47,24.48,24.45,24.46,167058.0,20.7923,20.8008,20.7753,20.7838,167058.0
2016-07-13 13:55:00,24.46,24.46,24.44,24.46,192648.0,20.7838,20.7838,20.7668,20.7838,192648.0
2016-07-13 14:00:00,24.46,24.47,24.46,24.46,158532.0,20.7838,20.7923,20.7838,20.7838,158532.0
2016-07-13 14:05:00,24.46,24.49,24.46,24.48,151416.0,20.7838,20.8093,20.7838,20.8008,151416.0
2016-07-13 14:10:00,24.48,24.5,24.48,24.48,143997.0,20.8008,20.8178,20.8008,20.8008,143997.0
2016-07-13 14:15:00,24.48,24.49,24.47,24.48,221616.0,20.8008,20.8093,20.7923,20.8008,221616.0
2016-07-13 14:20:00,24.49,24.49,24.47,24.48,144492.0,20.8093,20.8093,20.7923,20.8008,144492.0
2016-07-13 14:25:00,24.48,24.5,24.48,24.49,145578.0,20.8008,20.8178,20.8008,20.8093,145578.0
2016-07-13 14:30:00,24.49,24.49,24.48,24.48,155574.0,20.8093,20.8093,20.8008,20.8008,155574.0
2016-07-13 14:35:00,24.49,24.51,24.49,24.5,170529.0,20.8093,20.8263,20.8093,20.8178,170529.0
2016-07-13 14:40:00,24.49,24.5,24.49,24.49,182109.0,20.8093,20.8178,20.8093,20.8093,182109.0
2016-07-13 14:45:00,24.49,24.51,24.48,24.5,132270.0,20.8093,20.8263,20.8008,20.8178,132270.0
2016-07-13 14:50:00,24.5,24.51,24.5,24.5,159909.0,20.8178,20.8263,20.8178,20.8178,159909.0
2016-07-13 14:55:00,24.5,24.51,24.5,24.51,151491.0,20.8178,20.8263,20.8178,20.8263,151491.0
2016-07-13 15:00:00,24.51,24.52,24.51,24.51,113679.0,20.8263,20.8348,20.8263,20.8263,113679.0
2016-07-13 15:05:00,24.51,24.51,24.49,24.5,196374.0,20.8263,20.8263,20.8093,20.8178,196374.0
2016-07-13 15:10:00,24.5,24.5,24.49,24.49,184074.0,20.8178,20.8178,20.8093,20.8093,184074.0
2016-07-13 15:15:00,24.5,24.5,24.49,24.5,217602.0,20.8178,20.8178,20.8093,20.8178,217602.0
2016-07-13 15:20:00,24.5,24.52,24.5,24.52,223080.0,20.8178,20.8348,20.8178,20.8348,223080.0
2016-07-13 15:25:00,24.52,24.53,24.51,24.53,213849.0,20.8348,20.8433,20.8263,20.8433,213849.0
2016-07-13 15:30:00,24.53,24.53,24.52,24.52,405747.0,20.8433,20.8433,20.8348,20.8348,405747.0
2016-07-13 15:35:00,24.52,24.52,24.5,24.51,295566.0,20.8348,20.8348,20.8178,20.8263,295566.0
2016-07-13 15:40:00,24.51,24.52,24.51,24.52,279066.0,20.8263,20.8348,20.8263,20.8348,279066.0
2016-07-13 15:45:00,24.52,24.53,24.51,24.52,389961.0,20.8348,20.8433,20.8263,20.8348,389961.0
2016-07-13 15:50:00,24.52,24.53,24.51,24.52,436983.0,20.8348,20.8433,20.8263,20.8348,436983.0
2016-07-13 15:55:00,24.52,24.54,24.52,24.54,1401201.0,20.8348,20.8518,20.8348,20.8518,1401201.0
2016-07-14 09:30:00,24.6,24.66,24.58,24.61,513288.0,20.9027,20.9537,20.8857,20.9112,513288.0
2016-07-14 09:35:00,24.61,24.63,24.59,24.61,151935.0,20.9112,20.9282,20.8942,20.9112,151935.0
2016-07-14 09:40:00,24.6,24.64,24.59,24.6,276123.0,20.9027,20.9367,20.8942,20.9027,276123.0
2016-07-14 09:45:00,24.6,24.65,24.59,24.65,245430.0,20.9027,20.9452,20.8942,20.9452,245430.0
2016-07-14 09:50:00,24.65,24.65,24.63,24.65,127542.0,20.9452,20.9452,20.9282,20.9452,127542.0
2016-07-14 09:55:00,24.65,24.66,24.64,24.65,200343.0,20.9452,20.9537,20.9367,20.9452,200343.0
2016-07-14 10:00:00,24.65,24.66,24.65,24.66,188508.0,20.9452,20.9537,20.9452,20.9537,188508.0
2016-07-14 10:05:00,24.66,24.7,24.66,24.7,630435.0,20.9537,20.9877,20.9537,20.9877,630435.0
2016-07-14 10:10:00,24.7,24.7,24.68,24.69,327363.0,20.9877,20.9877,20.9707,20.9792,327363.0
2016-07-14 10:15:00,24.69,24.69,24.66,24.68,256143.0,20.9792,20.9792,20.9537,20.9707,256143.0
2016-07-14 10:20:00,24.69,24.69,24.67,24.68,217188.0,20.9792,20.9792,20.9622,20.9707,217188.0
2016-07-14 10:25:00,24.68,24.69,24.65,24.67,347991.0,20.9707,20.9792,20.9452,20.9622,347991.0
2016-07-14 10:30:00,24.67,24.68,24.65,24.66,188193.0,20.9622,20.9707,20.9452,20.9537,188193.0
2016-07-14 10:35:00,24.66,24.67,24.65,24.66,183399.0,20.9537,20.9622,20.9452,20.9537,183399.0
2016-07-14 10:40:00,24.66,24.66,24.64,24.65,204540.0,20.9537,20.9537,20.9367,20.9452,204540.0
2016-07-14 10:45:00,24.65,24.66,24.62,24.62,222636.0,20.9452,20.9537,20.9197,20.9197,222636.0
2016-07-14 10:50:00,24.63,24.65,24.63,24.64,92178.0,20.9282,20.9452,20.9282,20.9367,92178.0
2016-07-14 10:55:00,24.64,24.65,24.63,24.64,87834.0,20.9367,20.9452,20.9282,20.9367,87834.0
2016-07-14 11:00:00,24.64,24.66,24.64,24.65,72555.0,20.9367,20.9537,20.9367,20.9452,72555.0
2016-07-14 11:05:00,24.65,24.66,24.64,24.66,84210.0,20.9452,20.9537,20.9367,20.9537,84210.0
2016-07-14 11:10:00,24.66,24.67,24.65,24.65,82779.0,20.9537,20.9622,20.9452,20.9452,82779.0
2016-07-14 11:15:00,24.65,24.67,24.65,24.66,104736.0,20.9452,20.9622,20.9452,20.9537,104736.0
2016-07-14 11:20:00,24.66,24.69,24.66,24.68,136125.0,20.9537,20.9792,20.9537,20.9707,136125.0
2016-07-14 11:25:00,24.68,24.69,24.67,24.68,120636.0,20.9707,20.9792,20.9622,20.9707,120636.0
2016-07-14 11:30:00,24.69,24.69,24.68,24.68,125469.0,20.9792,20.9792,20.9707,20.9707,125469.0
2016-07-14 11:35:00,24.68,24.68,24.65,24.65,123894.0,20.9707,20.9707,20.9452,20.9452,123894.0
2016-07-14 11:40:00,24.65,24.65,24.62,24.63,119226.0,20.9452,20.9452,20.9197,20.9282,119226.0
2016-07-14 11:45:00,24.63,24.66,24.63,24.66,118701.0,20.9282,20.9537,20.9282,20.9537,118701.0
2016-07-14 11:50:00,24.66,24.67,24.65,24.66,93234.0,20.9537,20.9622,20.9452,20.9537,93234.0
2016-07-14 11:55:00,24.65,24.66,24.63,24.63,135987.0,20.9452,20.9537,20.9282,20.9282,135987.0
2016-07-14 12:00:00,24.63,24.64,24.62,24.63,120654.0,20.9282,20.9367,20.9197,20.9282,120654.0
2016-07-14 12:05:00,24.63,24.64,24.62,24.62,55164.0,20.9282,20.9367,20.9197,20.9197,55164.0
2016-07-14 12:10:00,24.63,24.63,24.61,24.62,66702.0,20.9282,20.9282,20.9112,20.9197,66702.0
2016-07-14 12:15:00,24.61,24.62,24.6,24.61,87462.0,20.9112,20.9197,20.9027,20.9112,87462.0
2016-07-14 12:20:00,24.61,24.62,24.61,24.61,65949.0,20.9112,20.9197,20.9112,20.9112,65949.0
2016-07-14 12:25:00,24.61,24.63,24.61,24.62,57792.0,20.9112,20.9282,20.9112,20.9197,57792.0
2016-07-14 12:30:00,24.62,24.64,24.62,24.64,69207.0,20.9197,20.9367,20.9197,20.9367,69207.0
2016-07-14 12:35:00,24.63,24.64,24.63,24.63,96480.0,20.9282,20.9367,20.9282,20.9282,96480.0
2016-07-14 12:40:00,24.64,24.64,24.61,24.61,79956.0,20.9367,20.9367,20.9112,20.9112,79956.0
2016-07-14 12:45:00,24.61,24.62,24.6,24.6,85011.0,20.9112,20.9197,20.9027,20.9027,85011.0
2016-07-14 12:50:00,24.61,24.62,24.6,24.62,74118.0,20.9112,20.9197,20.9027,20.9197,74118.0
2016-07-14 12:55:00,24.62,24.62,24.6,24.61,66489.0,20.9197,20.9197,20.9027,20.9112,66489.0
2016-07-14 13:00:00,24.61,24.62,24.6,24.6,105261.0,20.9112,20.9197,20.9027,20.9027,105261.0
2016-07-14 13:05:00,24.6,24.61,24.59,24.6,93741.0,20.9027,20.9112,20.8942,20.9027,93741.0
2016-07-14 13:10:00,24.6,24.6,24.57,24.57,187917.0,20.9027,20.9027,20.8773,20.8773,187917.0
2016-07-14 13:15:00,24.58,24.58,24.56,24.57,68334.0,20.8857,20.8857,20.8688,20.8773,68334.0
2016-07-14 13:20:00,24.57,24.57,24.56,24.57,53499.0,20.8773,20.8773,20.8688,20.8773,53499.0
2016-07-14 13:25:00,24.57,24.58,24.56,24.56,251763.0,20.8773,20.8857,20.8688,20.8688,251763.0
2016-07-14 13:30:00,24.56,24.58,24.56,24.57,86640.0,20.8688,20.8857,20.8688,20.8773,86640.0
2016-07-14 13:35:00,24.57,24.58,24.57,24.58,178383.0,20.8773,20.8857,20.8773,20.8857,178383.0
2016-07-14 13:40:00,24.58,24.58,24.57,24.57,76578.0,20.8857,20.8857,20.8773,20.8773,76578.0
2016-07-14 13:45:00,24.57,24.59,24.57,24.59,119979.0,20.8773,20.8942,20.8773,20.8942,119979.0
2016-07-14 13:50:00,24.59,24.59,24.58,24.58,106821.0,20.8942,20.8942,20.8857,20.8857,106821.0
2016-07-14 13:55:00,24.58,24.58,24.55,24.55,121041.0,20.8857,20.8857,20.8603,20.8603,121041.0
2016-07-14 14:00:00,24.55,24.56,24.55,24.56,127017.0,20.8603,20.8688,20.8603,20.8688,127017.0
2016-07-14 14:05:00,24.56,24.56,24.54,24.55,213075.0,20.8688,20.8688,20.8518,20.8603,213075.0
2016-07-14 14:10:00,24.55,24.55,24.54,24.55,232605.0,20.8603,20.8603,20.8518,20.8603,232605.0
2016-07-14 14:15:00,24.55,24.57,24.55,24.57,240789.0,20.8603,20.8773,20.8603,20.8773,240789.0
2016-07-14 14:20:00,24.57,24.58,24.55,24.56,165642.0,20.8773,20.8857,20.8603,20.8688,165642.0
2016-07-14 14:25:00,24.56,24.56,24.55,24.56,61944.0,20.8688,20.8688,20.8603,20.8688,61944.0
2016-07-14 14:30:00,24.55,24.57,24.55,24.55,237723.0,20.8603,20.8773,20.8603,20.8603,237723.0
2016-07-14 14:35:00,24.56,24.58,24.55,24.57,96750.0,20.8688,20.8857,20.8603,20.8773,96750.0
2016-07-14 14:40:00,24.57,24.58,24.55,24.56,225381.0,20.8773,20.8857,20.8603,20.8688,225381.0
2016-07-14 14:45:00,24.56,24.56,24.54,24.55,489750.0,20.8688,20.8688,20.8518,20.8603,489750.0
2016-07-14 14:50:00,24.55,24.56,24.54,24.54,129354.0,20.8603,20.8688,20.8518,20.8518,129354.0
2016-07-14 14:55:00,24.54,24.55,24.54,24.54,123636.0,20.8518,20.8603,20.8518,20.8518,123636.0
2016-07-14 15:00:00,24.54,24.55,24.54,24.54,192837.0,20.8518,20.8603,20.8518,20.8518,192837.0
2016-07-14 15:05:00,24.54,24.55,24.54,24.55,219873.0,20.8518,20.8603,20.8518,20.8603,219873.0
2016-07-14 15:10:00,24.55,24.56,24.54,24.56,147615.0,20.8603,20.8688,20.8518,20.8688,147615.0
2016-07-14 15:15:00,24.56,24.56,24.54,24.56,397842.0,20.8688,20.8688,20.8518,20.8688,397842.0
2016-07-14 15:20:00,24.56,24.59,24.56,24.57,340749.0,20.8688,20.8942,20.8688,20.8773,340749.0
2016-07-14 15:25:00,24.57,24.58,24.56,24.57,308301.0,20.8773,20.8857,20.8688,20.8773,308301.0
2016-07-14 15:30:00,24.57,24.57,24.54,24.54,353448.0,20.8773,20.8773,20.8518,20.8518,353448.0
2016-07-14 15:35:00,24.54,24.61,24.54,24.6,1573692.0,20.8518,20.9112,20.8518,20.9027,1573692.0
2016-07-14 15:40:00,24.6,24.62,24.6,24.6,549090.0,20.9027,20.9197,20.9027,20.9027,549090.0
2016-07-14 15:45:00,24.6,24.61,24.55,24.55,660144.0,20.9027,20.9112,20.8603,20.8603,660144.0
2016-07-14 15:50:00,24.55,24.58,24.55,24.57,438060.0,20.8603,20.8857,20.8603,20.8773,438060.0
2016-07-14 15:55:00,24.57,24.58,24.57,24.57,859275.0,20.8773,20.8857,20.8773,20.8773,859275.0
2016-07-15 09:30:00,24.66,24.67,24.5,24.55,1907934.0,20.9537,20.9622,20.8178,20.8603,1907934.0
2016-07-15 09:35:00,24.56,24.62,24.54,24.6,276963.0,20.8688,20.9197,20.8518,20.9027,276963.0
2016-07-15 09:40:00,24.6,24.61,24.59,24.61,219507.0,20.9027,20.9112,20.8942,20.9112,219507.0
2016-07-15 09:45:00,24.61,24.62,24.58,24.6,301815.0,20.9112,20.9197,20.8857,20.9027,301815.0
2016-07-15 09:50:00,24.6,24.6,24.55,24.56,208404.0,20.9027,20.9027,20.8603,20.8688,208404.0
2016-07-15 09:55:00,24.56,24.56,24.52,24.53,339165.0,20.8688,20.8688,20.8348,20.8433,339165.0
2016-07-15 10:00:00,24.53,24.54,24.49,24.5,287631.0,20.8433,20.8518,20.8093,20.8178,287631.0
2016-07-15 10:05:00,24.5,24.53,24.5,24.52,201156.0,20.8178,20.8433,20.8178,20.8348,201156.0
2016-07-15 10:10:00,24.52,24.54,24.5,24.51,272526.0,20.8348,20.8518,20.8178,20.8263,272526.0
2016-07-15 10:15:00,24.51,24.52,24.48,24.48,159576.0,20.8263,20.8348,20.8008,20.8008,159576.0
2016-07-15 10:20:00,24.49,24.52,24.49,24.52,197973.0,20.8093,20.8348,20.8093,20.8348,197973.0
2016-07-15 10:25:00,24.51,24.55,24.51,24.55,233052.0,20.8263,20.8603,20.8263,20.8603,233052.0
2016-07-15 10:30:00,24.54,24.55,24.53,24.54,136629.0,20.8518,20.8603,20.8433,20.8518,136629.0
2016-07-15 10:35:00,24.54,24.55,24.54,24.54,275742.0,20.8518,20.8603,20.8518,20.8518,275742.0
2016-07-15 10:40:00,24.54,24.54,24.51,24.52,132048.0,20.8518,20.8518,20.8263,20.8348,132048.0
2016-07-15 10:45:00,24.52,24.53,24.51,24.52,155994.0,20.8348,20.8433,20.8263,20.8348,155994.0
2016-07-15 10:50:00,24.52,24.52,24.51,24.51,305928.0,20.8348,20.8348,20.8263,20.8263,305928.0
2016-07-15 10:55:00,24.51,24.53,24.51,24.53,145395.0,20.8263,20.8433,20.8263,20.8433,145395.0
2016-07-15 11:00:00,24.53,24.54,24.53,24.54,85200.0,20.8433,20.8518,20.8433,20.8518,85200.0
2016-07-15 11:05:00,24.54,24.58,24.53,24.58,185316.0,20.8518,20.8857,20.8433,20.8857,185316.0
2016-07-15 11:10:00,24.58,24.59,24.57,24.59,126597.0,20.8857,20.8942,20.8773,20.8942,126597.0
2016-07-15 11:15:00,24.59,24.61,24.59,24.6,171072.0,20.8942,20.9112,20.8942,20.9027,171072.0
2016-07-15 11:20:00,24.6,24.61,24.52,24.54,380817.0,20.9027,20.9112,20.8348,20.8518,380817.0
2016-07-15 11:25:00,24.54,24.55,24.53,24.55,146268.0,20.8518,20.8603,20.8433,20.8603,146268.0
2016-07-15 11:30:00,24.54,24.55,24.52,24.53,113184.0,20.8518,20.8603,20.8348,20.8433,113184.0
2016-07-15 11:35:00,24.53,24.54,24.53,24.53,77154.0,20.8433,20.8518,20.8433,20.8433,77154.0
2016-07-15 11:40:00,24.53,24.54,24.51,24.53,214989.0,20.8433,20.8518,20.8263,20.8433,214989.0
2016-07-15 11:45:00,24.53,24.54,24.52,24.53,96045.0,20.8433,20.8518,20.8348,20.8433,96045.0
2016-07-15 11:50:00,24.54,24.54,24.52,24.54,173595.0,20.8518,20.8518,20.8348,20.8518,173595.0
2016-07-15 11:55:00,24.53,24.54,24.52,24.52,139824.0,20.8433,20.8518,20.8348,20.8348,139824.0
2016-07-15 12:00:00,24.52,24.54,24.52,24.54,185571.0,20.8348,20.8518,20.8348,20.8518,185571.0
2016-07-15 12:05:00,24.55,24.55,24.54,24.55,52083.0,20.8603,20.8603,20.8518,20.8603,52083.0
2016-07-15 12:10:00,24.55,24.56,24.54,24.55,165279.0,20.8603,20.8688,20.8518,20.8603,165279.0
2016-07-15 12:15:00,24.55,24.56,24.54,24.55,65343.0,20.8603,20.8688,20.8518,20.8603,65343.0
2016-07-15 12:20:00,24.56,24.56,24.54,24.55,191352.0,20.8688,20.8688,20.8518,20.8603,191352.0
2016-07-15 12:25:00,24.55,24.55,24.53,24.53,65532.0,20.8603,20.8603,20.8433,20.8433,65532.0
2016-07-15 12:30:00,24.53,24.54,24.52,24.53,139092.0,20.8433,20.8518,20.8348,20.8433,139092.0
2016-07-15 12:35:00,24.53,24.53,24.52,24.53,119262.0,20.8433,20.8433,20.8348,20.8433,119262.0
2016-07-15 12:40:00,24.52,24.53,24.52,24.53,58449.0,20.8348,20.8433,20.8348,20.8433,58449.0
2016-07-15 12:45:00,24.53,24.54,24.52,24.54,95436.0,20.8433,20.8518,20.8348,20.8518,95436.0
2016-07-15 12:50:00,24.54,24.55,24.54,24.55,95418.0,20.8518,20.8603,20.8518,20.8603,95418.0
2016-07-15 12:55:00,24.55,24.55,24.54,24.55,56958.0,20.8603,20.8603,20.8518,20.8603,56958.0
2016-07-15 13:00:00,24.54,24.55,24.54,24.55,75477.0,20.8518,20.8603,20.8518,20.8603,75477.0
2016-07-15 13:05:00,24.54,24.56,24.54,24.55,97722.0,20.8518,20.8688,20.8518,20.8603,97722.0
2016-07-15 13:10:00,24.55,24.56,24.55,24.56,75192.0,20.8603,20.8688,20.8603,20.8688,75192.0
2016-07-15 13:15:00,24.56,24.57,24.55,24.56,162945.0,20.8688,20.8773,20.8603,20.8688,162945.0
2016-07-15 13:20:00,24.56,24.57,24.55,24.56,126888.0,20.8688,20.8773,20.8603,20.8688,126888.0
2016-07-15 13:25:00,24.56,24.56,24.54,24.54,126795.0,20.8688,20.8688,20.8518,20.8518,126795.0
2016-07-15 13:30:00,24.54,24.55,24.53,24.54,88197.0,20.8518,20.8603,20.8433,20.8518,88197.0
2016-07-15 13:35:00,24.54,24.54,24.53,24.54,55863.0,20.8518,20.8518,20.8433,20.8518,55863.0
2016-07-15 13:40:00,24.54,24.57,24.54,24.56,104796.0,20.8518,20.8773,20.8518,20.8688,104796.0
2016-07-15 13:45:00,24.56,24.56,24.54,24.55,114804.0,20.8688,20.8688,20.8518,20.8603,114804.0
2016-07-15 13:50:00,24.55,24.55,24.54,24.55,70851.0,20.8603,20.8603,20.8518,20.8603,70851.0
2016-07-15 13:55:00,24.55,24.55,24.55,24.55,56337.0,20.8603,20.8603,20.8603,20.8603,56337.0
2016-07-15 14:00:00,24.55,24.56,24.55,24.55,102834.0,20.8603,20.8688,20.8603,20.8603,102834.0
2016-07-15 14:05:00,24.55,24.56,24.55,24.56,78015.0,20.8603,20.8688,20.8603,20.8688,78015.0
2016-07-15 14:10:00,24.56,24.56,24.56,24.56,70269.0,20.8688,20.8688,20.8688,20.8688,70269.0
2016-07-15 14:15:00,24.56,24.56,24.55,24.55,135867.0,20.8688,20.8688,20.8603,20.8603,135867.0
2016-07-15 14:20:00,24.55,24.55,24.54,24.55,105729.0,20.8603,20.8603,20.8518,20.8603,105729.0
2016-07-15 14:25:00,24.55,24.56,24.55,24.55,102786.0,20.8603,20.8688,20.8603,20.8603,102786.0
2016-07-15 14:30:00,24.55,24.57,24.55,24.56,94149.0,20.8603,20.8773,20.8603,20.8688,94149.0
2016-07-15 14:35:00,24.56,24.57,24.56,24.56,71145.0,20.8688,20.8773,20.8688,20.8688,71145.0
2016-07-15 14:40:00,24.56,24.57,24.56,24.56,76833.0,20.8688,20.8773,20.8688,20.8688,76833.0
2016-07-15 14:45:00,24.56,24.57,24.55,24.56,104304.0,20.8688,20.8773,20.8603,20.8688,104304.0
2016-07-15 14:50:00,24.56,24.57,24.55,24.56,113379.0,20.8688,20.8773,20.8603,20.8688,113379.0
2016-07-15 14:55:00,24.56,24.57,24.56,24.57,157893.0,20.8688,20.8773,20.8688,20.8773,157893.0
2016-07-15 15:00:00,24.57,24.57,24.56,24.56,76215.0,20.8773,20.8773,20.8688,20.8688,76215.0
2016-07-15 15:05:00,24.56,24.57,24.56,24.56,61317.0,20.8688,20.8773,20.8688,20.8688,61317.0
2016-07-15 15:10:00,24.57,24.57,24.56,24.56,81357.0,20.8773,20.8773,20.8688,20.8688,81357.0
2016-07-15 15:15:00,24.56,24.57,24.56,24.56,215790.0,20.8688,20.8773,20.8688,20.8688,215790.0
2016-07-15 15:20:00,24.56,24.58,24.56,24.58,81012.0,20.8688,20.8857,20.8688,20.8857,81012.0
2016-07-15 15:25:00,24.58,24.59,24.58,24.58,197427.0,20.8857,20.8942,20.8857,20.8857,197427.0
2016-07-15 15:30:00,24.58,24.6,24.58,24.59,154584.0,20.8857,20.9027,20.8857,20.8942,154584.0
2016-07-15 15:35:00,24.59,24.59,24.58,24.59,234522.0,20.8942,20.8942,20.8857,20.8942,234522.0
2016-07-15 15:40:00,24.58,24.58,24.57,24.58,122385.0,20.8857,20.8857,20.8773,20.8857,122385.0
2016-07-15 15:45:00,24.57,24.58,24.57,24.57,346002.0,20.8773,20.8857,20.8773,20.8773,346002.0
2016-07-15 15:50:00,24.57,24.57,24.56,24.57,353259.0,20.8773,20.8773,20.8688,20.8773,353259.0
2016-07-15 15:55:00,24.57,24.57,24.55,24.55,809835.0,20.8773,20.8773,20.8603,20.8603,809835.0
2016-07-18 09:30:00,24.55,24.58,24.51,24.52,349398.0,20.8603,20.8857,20.8263,20.8348,349398.0
2016-07-18 09:35:00,24.53,24.58,24.52,24.57,143775.0,20.8433,20.8857,20.8348,20.8773,143775.0
2016-07-18 09:40:00,24.57,24.58,24.55,24.58,249240.0,20.8773,20.8857,20.8603,20.8857,249240.0
2016-07-18 09:45:00,24.58,24.62,24.58,24.59,224736.0,20.8857,20.9197,20.8857,20.8942,224736.0
2016-07-18 09:50:00,24.59,24.63,24.59,24.63,212274.0,20.8942,20.9282,20.8942,20.9282,212274.0
2016-07-18 09:55:00,24.63,24.65,24.63,24.64,200451.0,20.9282,20.9452,20.9282,20.9367,200451.0
2016-07-18 10:00:00,24.64,24.66,24.63,24.66,181671.0,20.9367,20.9537,20.9282,20.9537,181671.0
2016-07-18 10:05:00,24.66,24.69,24.64,24.65,390453.0,20.9537,20.9792,20.9367,20.9452,390453.0
2016-07-18 10:10:00,24.65,24.66,24.63,24.66,305328.0,20.9452,20.9537,20.9282,20.9537,305328.0
2016-07-18 10:15:00,24.66,24.68,24.66,24.67,106725.0,20.9537,20.9707,20.9537,20.9622,106725.0
2016-07-18 10:20:00,24.67,24.7,24.67,24.67,125409.0,20.9622,20.9877,20.9622,20.9622,125409.0
2016-07-18 10:25:00,24.67,24.7,24.67,24.69,174990.0,20.9622,20.9877,20.9622,20.9792,174990.0
2016-07-18 10:30:00,24.69,24.71,24.69,24.71,209712.0,20.9792,20.9962,20.9792,20.9962,209712.0
2016-07-18 10:35:00,24.71,24.71,24.69,24.71,126024.0,20.9962,20.9962,20.9792,20.9962,126024.0
2016-07-18 10:40:00,24.7,24.72,24.7,24.72,181782.0,20.9877,21.0047,20.9877,21.0047,181782.0
2016-07-18 10:45:00,24.72,24.73,24.71,24.72,164505.0,21.0047,21.0132,20.9962,21.0047,164505.0
2016-07-18 10:50:00,24.72,24.73,24.71,24.71,73638.0,21.0047,21.0132,20.9962,20.9962,73638.0
2016-07-18 10:55:00,24.71,24.72,24.71,24.72,200931.0,20.9962,21.0047,20.9962,21.0047,200931.0
2016-07-18 11:00:00,24.72,24.72,24.7,24.7,113517.0,21.0047,21.0047,20.9877,20.9877,113517.0
2016-07-18 11:05:00,24.7,24.71,24.68,24.68,106542.0,20.9877,20.9962,20.9707,20.9707,106542.0
2016-07-18 11:10:00,24.68,24.69,24.67,24.67,152154.0,20.9707,20.9792,20.9622,20.9622,152154.0
2016-07-18 11:15:00,24.68,24.69,24.67,24.69,176916.0,20.9707,20.9792,20.9622,20.9792,176916.0
2016-07-18 11:20:00,24.69,24.7,24.68,24.69,139932.0,20.9792,20.9877,20.9707,20.9792,139932.0
2016-07-18 11:25:00,24.69,24.7,24.67,24.67,180414.0,20.9792,20.9877,20.9622,20.9622,180414.0
2016-07-18 11:30:00,24.67,24.67,24.66,24.66,137739.0,20.9622,20.9622,20.9537,20.9537,137739.0
2016-07-18 11:35:00,24.66,24.67,24.66,24.66,105861.0,20.9537,20.9622,20.9537,20.9537,105861.0
2016-07-18 11:40:00,24.66,24.66,24.63,24.63,321147.0,20.9537,20.9537,20.9282,20.9282,321147.0
2016-07-18 11:45:00,24.63,24.64,24.63,24.64,193371.0,20.9282,20.9367,20.9282,20.9367,193371.0
2016-07-18 11:50:00,24.64,24.65,24.63,24.63,95604.0,20.9367,20.9452,20.9282,20.9282,95604.0
2016-07-18 11:55:00,24.63,24.65,24.63,24.65,120492.0,20.9282,20.9452,20.9282,20.9452,120492.0
2016-07-18 12:00:00,24.65,24.65,24.64,24.64,59907.0,20.9452,20.9452,20.9367,20.9367,59907.0
2016-07-18 12:05:00,24.64,24.66,24.64,24.66,75570.0,20.9367,20.9537,20.9367,20.9537,75570.0
2016-07-18 12:10:00,24.66,24.66,24.64,24.65,154404.0,20.9537,20.9537,20.9367,20.9452,154404.0
2016-07-18 12:15:00,24.65,24.65,24.63,24.63,118881.0,20.9452,20.9452,20.9282,20.9282,118881.0
2016-07-18 12:20:00,24.63,24.64,24.63,24.63,62505.0,20.9282,20.9367,20.9282,20.9282,62505.0
2016-07-18 12:25:00,24.63,24.64,24.63,24.64,42009.0,20.9282,20.9367,20.9282,20.9367,42009.0
2016-07-18 12:30:00,24.64,24.64,24.63,24.64,157884.0,20.9367,20.9367,20.9282,20.9367,157884.0
2016-07-18 12:35:00,24.64,24.64,24.64,24.64,54663.0,20.9367,20.9367,20.9367,20.9367,54663.0
2016-07-18 12:40:00,24.64,24.65,24.64,24.65,42879.0,20.9367,20.9452,20.9367,20.9452,42879.0
2016-07-18 12:45:00,24.65,24.66,24.64,24.65,142695.0,20.9452,20.9537,20.9367,20.9452,142695.0
2016-07-18 12:50:00,24.66,24.66,24.65,24.66,30963.0,20.9537,20.9537,20.9452,20.9537,30963.0
2016-07-18 12:55:00,24.66,24.67,24.66,24.66,60981.0,20.9537,20.9622,20.9537,20.9537,60981.0
2016-07-18 13:00:00,24.66,24.67,24.65,24.66,89007.0,20.9537,20.9622,20.9452,20.9537,89007.0
2016-07-18 13:05:00,24.66,24.66,24.65,24.66,108438.0,20.9537,20.9537,20.9452,20.9537,108438.0
2016-07-18 13:10:00,24.66,24.66,24.64,24.64,137970.0,20.9537,20.9537,20.9367,20.9367,137970.0
2016-07-18 13:15:00,24.64,24.65,24.64,24.64,47019.0,20.9367,20.9452,20.9367,20.9367,47019.0
2016-07-18 13:20:00,24.64,24.64,24.63,24.63,75285.0,20.9367,20.9367,20.9282,20.9282,75285.0
2016-07-18 13:25:00,24.63,24.65,24.63,24.64,71439.0,20.9282,20.9452,20.9282,20.9367,71439.0
2016-07-18 13:30:00,24.64,24.64,24.63,24.64,68859.0,20.9367,20.9367,20.9282,20.9367,68859.0
2016-07-18 13:35:00,24.64,24.64,24.63,24.63,206235.0,20.9367,20.9367,20.9282,20.9282,206235.0
2016-07-18 13:40:00,24.63,24.64,24.63,24.64,68721.0,20.9282,20.9367,20.9282,20.9367,68721.0
2016-07-18 13:45:00,24.64,24.64,24.62,24.62,77052.0,20.9367,20.9367,20.9197,20.9197,77052.0
2016-07-18 13:50:00,24.63,24.63,24.62,24.62,49743.0,20.9282,20.9282,20.9197,20.9197,49743.0
2016-07-18 13:55:00,24.62,24.62,24.61,24.62,103218.0,20.9197,20.9197,20.9112,20.9197,103218.0
2016-07-18 14:00:00,24.62,24.62,24.61,24.61,47121.0,20.9197,20.9197,20.9112,20.9112,47121.0
2016-07-18 14:05:00,24.61,24.62,24.61,24.62,87837.0,20.9112,20.9197,20.9112,20.9197,87837.0
2016-07-18 14:10:00,24.62,24.63,24.62,24.62,97899.0,20.9197,20.9282,20.9197,20.9197,97899.0
2016-07-18 14:15:00,24.62,24.63,24.62,24.63,92397.0,20.9197,20.9282,20.9197,20.9282,92397.0
2016-07-18 14:20:00,24.63,24.63,24.63,24.63,59367.0,20.9282,20.9282,20.9282,20.9282,59367.0
2016-07-18 14:25:00,24.63,24.64,24.63,24.64,149691.0,20.9282,20.9367,20.9282,20.9367,149691.0
2016-07-18 14:30:00,24.64,24.64,24.63,24.63,84834.0,20.9367,20.9367,20.9282,20.9282,84834.0
2016-07-18 14:35:00,24.63,24.64,24.62,24.63,158601.0,20.9282,20.9367,20.9197,20.9282,158601.0
2016-07-18 14:40:00,24.62,24.63,24.62,24.63,124515.0,20.9197,20.9282,20.9197,20.9282,124515.0
2016-07-18 14:45:00,24.63,24.64,24.63,24.63,54654.0,20.9282,20.9367,20.9282,20.9282,54654.0
2016-07-18 14:50:00,24.63,24.64,24.62,24.62,116844.0,20.9282,20.9367,20.9197,20.9197,116844.0
2016-07-18 14:55:00,24.62,24.63,24.62,24.63,175314.0,20.9197,20.9282,20.9197,20.9282,175314.0
2016-07-18 15:00:00,24.63,24.63,24.61,24.62,300273.0,20.9282,20.9282,20.9112,20.9197,300273.0
2016-07-18 15:05:00,24.61,24.63,24.61,24.61,203274.0,20.9112,20.9282,20.9112,20.9112,203274.0
2016-07-18 15:10:00,24.61,24.62,24.6,24.61,121344.0,20.9112,20.9197,20.9027,20.9112,121344.0
2016-07-18 15:15:00,24.61,24.62,24.61,24.62,178701.0,20.9112,20.9197,20.9112,20.9197,178701.0
2016-07-18 15:20:00,24.62,24.62,24.61,24.62,90294.0,20.9197,20.9197,20.9112,20.9197,90294.0
2016-07-18 15:25:00,24.62,24.62,24.59,24.6,140466.0,20.9197,20.9197,20.8942,20.9027,140466.0
2016-07-18 15:30:00,24.6,24.61,24.6,24.61,286971.0,20.9027,20.9112,20.9027,20.9112,286971.0
2016-07-18 15:35:00,24.61,24.61,24.6,24.61,138420.0,20.9112,20.9112,20.9027,20.9112,138420.0
2016-07-18 15:40:00,24.61,24.62,24.61,24.62,172833.0,20.9112,20.9197,20.9112,20.9197,172833.0
2016-07-18 15:45:00,24.62,24.62,24.61,24.61,176682.0,20.9197,20.9197,20.9112,20.9112,176682.0
2016-07-18 15:50:00,24.61,24.62,24.61,24.61,144267.0,20.9112,20.9197,20.9112,20.9112,144267.0
2016-07-18 15:55:00,24.61,24.62,24.6,24.61,845184.0,20.9112,20.9197,20.9027,20.9112,845184.0
2016-07-19 09:30:00,24.55,24.65,24.55,24.64,432912.0,20.8603,20.9452,20.8603,20.9367,432912.0
2016-07-19 09:35:00,24.65,24.65,24.61,24.61,278481.0,20.9452,20.9452,20.9112,20.9112,278481.0
2016-07-19 09:40:00,24.61,24.62,24.56,24.57,231987.0,20.9112,20.9197,20.8688,20.8773,231987.0
2016-07-19 09:45:00,24.57,24.58,24.54,24.55,171555.0,20.8773,20.8857,20.8518,20.8603,171555.0
2016-07-19 09:50:00,24.55,24.57,24.53,24.57,236076.0,20.8603,20.8773,20.8433,20.8773,236076.0
2016-07-19 09:55:00,24.57,24.61,24.56,24.59,169908.0,20.8773,20.9112,20.8688,20.8942,169908.0
2016-07-19 10:00:00,24.59,24.59,24.56,24.59,137949.0,20.8942,20.8942,20.8688,20.8942,137949.0
2016-07-19 10:05:00,24.59,24.59,24.58,24.59,57552.0,20.8942,20.8942,20.8857,20.8942,57552.0
2016-07-19 10:10:00,24.59,24.62,24.57,24.58,147972.0,20.8942,20.9197,20.8773,20.8857,147972.0
2016-07-19 10:15:00,24.58,24.6,24.57,24.58,152238.0,20.8857,20.9027,20.8773,20.8857,152238.0
2016-07-19 10:20:00,24.58,24.61,24.58,24.59,79812.0,20.8857,20.9112,20.8857,20.8942,79812.0
2016-07-19 10:25:00,24.59,24.61,24.59,24.6,100215.0,20.8942,20.9112,20.8942,20.9027,100215.0
2016-07-19 10:30:00,24.6,24.6,24.58,24.59,95883.0,20.9027,20.9027,20.8857,20.8942,95883.0
2016-07-19 10:35:00,24.59,24.6,24.59,24.59,50436.0,20.8942,20.9027,20.8942,20.8942,50436.0
2016-07-19 10:40:00,24.59,24.6,24.59,24.6,135816.0,20.8942,20.9027,20.8942,20.9027,135816.0
2016-07-19 10:45:00,24.6,24.6,24.58,24.59,88800.0,20.9027,20.9027,20.8857,20.8942,88800.0
2016-07-19 10:50:00,24.59,24.6,24.58,24.6,195792.0,20.8942,20.9027,20.8857,20.9027,195792.0
2016-07-19 10:55:00,24.6,24.61,24.59,24.61,93726.0,20.9027,20.9112,20.8942,20.9112,93726.0
2016-07-19 11:00:00,24.61,24.62,24.6,24.6,139593.0,20.9112,20.9197,20.9027,20.9027,139593.0
2016-07-19 11:05:00,24.6,24.61,24.59,24.6,153333.0,20.9027,20.9112,20.8942,20.9027,153333.0
2016-07-19 11:10:00,24.6,24.6,24.57,24.58,237354.0,20.9027,20.9027,20.8773,20.8857,237354.0
2016-07-19 11:15:00,24.58,24.61,24.58,24.61,73938.0,20.8857,20.9112,20.8857,20.9112,73938.0
2016-07-19 11:20:00,24.61,24.63,24.6,24.62,117540.0,20.9112,20.9282,20.9027,20.9197,117540.0
2016-07-19 11:25:00,24.62,24.63,24.6,24.61,114261.0,20.9197,20.9282,20.9027,20.9112,114261.0
2016-07-19 11:30:00,24.61,24.61,24.6,24.6,248685.0,20.9112,20.9112,20.9027,20.9027,248685.0
2016-07-19 11:35:00,24.6,24.6,24.56,24.57,98811.0,20.9027,20.9027,20.8688,20.8773,98811.0
2016-07-19 11:40:00,24.56,24.58,24.56,24.56,83799.0,20.8688,20.8857,20.8688,20.8688,83799.0
2016-07-19 11:45:00,24.56,24.57,24.55,24.56,187596.0,20.8688,20.8773,20.8603,20.8688,187596.0
2016-07-19 11:50:00,24.56,24.57,24.55,24.57,88215.0,20.8688,20.8773,20.8603,20.8773,88215.0
2016-07-19 11:55:00,24.57,24.58,24.56,24.57,77592.0,20.8773,20.8857,20.8688,20.8773,77592.0
2016-07-19 12:00:00,24.58,24.58,24.57,24.57,78240.0,20.8857,20.8857,20.8773,20.8773,78240.0
2016-07-19 12:05:00,24.57,24.58,24.57,24.58,65643.0,20.8773,20.8857,20.8773,20.8857,65643.0
2016-07-19 12:10:00,24.58,24.61,24.58,24.6,90501.0,20.8857,20.9112,20.8857,20.9027,90501.0
2016-07-19 12:15:00,24.6,24.61,24.6,24.6,59898.0,20.9027,20.9112,20.9027,20.9027,59898.0
2016-07-19 12:20:00,24.6,24.6,24.6,24.6,37014.0,20.9027,20.9027,20.9027,20.9027,37014.0
2016-07-19 12:25:00,24.6,24.61,24.6,24.61,47970.0,20.9027,20.9112,20.9027,20.9112,47970.0
2016-07-19 12:30:00,24.61,24.61,24.59,24.59,133599.0,20.9112,20.9112,20.8942,20.8942,133599.0
2016-07-19 12:35:00,24.59,24.59,24.57,24.57,92784.0,20.8942,20.8942,20.8773,20.8773,92784.0
2016-07-19 12:40:00,24.57,24.6,24.57,24.59,49053.0,20.8773,20.9027,20.8773,20.8942,49053.0
2016-07-19 12:45:00,24.6,24.61,24.59,24.6,63126.0,20.9027,20.9112,20.8942,20.9027,63126.0
2016-07-19 12:50:00,24.6,24.62,24.6,24.61,54219.0,20.9027,20.9197,20.9027,20.9112,54219.0
2016-07-19 12:55:00,24.61,24.61,24.6,24.61,58173.0,20.9112,20.9112,20.9027,20.9112,58173.0
2016-07-19 13:00:00,24.6,24.61,24.6,24.6,35559.0,20.9027,20.9112,20.9027,20.9027,35559.0
2016-07-19 13:05:00,24.6,24.61,24.6,24.6,66591.0,20.9027,20.9112,20.9027,20.9027,66591.0
2016-07-19 13:10:00,24.6,24.61,24.6,24.6,120891.0,20.9027,20.9112,20.9027,20.9027,120891.0
2016-07-19 13:15:00,24.6,24.61,24.59,24.6,216765.0,20.9027,20.9112,20.8942,20.9027,216765.0
2016-07-19 13:20:00,24.6,24.6,24.59,24.59,47931.0,20.9027,20.9027,20.8942,20.8942,47931.0
2016-07-19 13:25:00,24.59,24.59,24.58,24.59,78624.0,20.8942,20.8942,20.8857,20.8942,78624.0
2016-07-19 13:30:00,24.58,24.59,24.58,24.58,93789.0,20.8857,20.8942,20.8857,20.8857,93789.0
2016-07-19 13:35:00,24.58,24.58,24.57,24.57,111333.0,20.8857,20.8857,20.8773,20.8773,111333.0
2016-07-19 13:40:00,24.57,24.59,24.57,24.58,95994.0,20.8773,20.8942,20.8773,20.8857,95994.0
2016-07-19 13:45:00,24.57,24.58,24.57,24.58,56925.0,20.8773,20.8857,20.8773,20.8857,56925.0
2016-07-19 13:50:00,24.57,24.58,24.57,24.57,45117.0,20.8773,20.8857,20.8773,20.8773,45117.0
2016-07-19 13:55:00,24.57,24.58,24.57,24.58,41952.0,20.8773,20.8857,20.8773,20.8857,41952.0
2016-07-19 14:00:00,24.58,24.59,24.58,24.58,141216.0,20.8857,20.8942,20.8857,20.8857,141216.0
2016-07-19 14:05:00,24.58,24.59,24.57,24.59,111045.0,20.8857,20.8942,20.8773,20.8942,111045.0
2016-07-19 14:10:00,24.59,24.59,24.58,24.58,62220.0,20.8942,20.8942,20.8857,20.8857,62220.0
2016-07-19 14:15:00,24.58,24.59,24.58,24.58,159675.0,20.8857,20.8942,20.8857,20.8857,159675.0
2016-07-19 14:20:00,24.59,24.59,24.58,24.58,80082.0,20.8942,20.8942,20.8857,20.8857,80082.0
2016-07-19 14:25:00,24.58,24.59,24.58,24.58,52749.0,20.8857,20.8942,20.8857,20.8857,52749.0
2016-07-19 14:30:00,24.58,24.59,24.58,24.58,70593.0,20.8857,20.8942,20.8857,20.8857,70593.0
2016-07-19 14:35:00,24.59,24.59,24.57,24.57,141885.0,20.8942,20.8942,20.8773,20.8773,141885.0
2016-07-19 14:40:00,24.57,24.57,24.57,24.57,104751.0,20.8773,20.8773,20.8773,20.8773,104751.0
2016-07-19 14:45:00,24.57,24.57,24.56,24.56,95496.0,20.8773,20.8773,20.8688,20.8688,95496.0
2016-07-19 14:50:00,24.56,24.57,24.56,24.57,103464.0,20.8688,20.8773,20.8688,20.8773,103464.0
2016-07-19 14:55:00,24.57,24.57,24.56,24.56,84000.0,20.8773,20.8773,20.8688,20.8688,84000.0
2016-07-19 15:00:00,24.56,24.57,24.56,24.57,61095.0,20.8688,20.8773,20.8688,20.8773,61095.0
2016-07-19 15:05:00,24.57,24.57,24.54,24.55,169557.0,20.8773,20.8773,20.8518,20.8603,169557.0
2016-07-19 15:10:00,24.55,24.55,24.54,24.55,98865.0,20.8603,20.8603,20.8518,20.8603,98865.0
2016-07-19 15:15:00,24.55,24.56,24.55,24.56,146619.0,20.8603,20.8688,20.8603,20.8688,146619.0
2016-07-19 15:20:00,24.55,24.56,24.55,24.56,146190.0,20.8603,20.8688,20.8603,20.8688,146190.0
2016-07-19 15:25:00,24.56,24.57,24.56,24.57,143310.0,20.8688,20.8773,20.8688,20.8773,143310.0
2016-07-19 15:30:00,24.57,24.57,24.55,24.56,249912.0,20.8773,20.8773,20.8603,20.8688,249912.0
2016-07-19 15:35:00,24.56,24.56,24.55,24.55,157593.0,20.8688,20.8688,20.8603,20.8603,157593.0
2016-07-19 15:40:00,24.56,24.56,24.55,24.56,231045.0,20.8688,20.8688,20.8603,20.8688,231045.0
2016-07-19 15:45:00,24.55,24.56,24.55,24.55,359274.0,20.8603,20.8688,20.8603,20.8603,359274.0
2016-07-19 15:50:00,24.56,24.56,24.55,24.56,235104.0,20.8688,20.8688,20.8603,20.8688,235104.0
2016-07-19 15:55:00,24.56,24.56,24.54,24.56,663948.0,20.8688,20.8688,20.8518,20.8688,663948.0
2016-07-20 09:30:00,24.63,24.7,24.63,24.67,556320.0,20.9282,20.9877,20.9282,20.9622,556320.0
2016-07-20 09:35:00,24.67,24.68,24.65,24.66,120720.0,20.9622,20.9707,20.9452,20.9537,120720.0
2016-07-20 09:40:00,24.66,24.66,24.62,24.63,290091.0,20.9537,20.9537,20.9197,20.9282,290091.0
2016-07-20 09:45:00,24.63,24.63,24.6,24.61,301680.0,20.9282,20.9282,20.9027,20.9112,301680.0
2016-07-20 09:50:00,24.6,24.61,24.58,24.61,234531.0,20.9027,20.9112,20.8857,20.9112,234531.0
2016-07-20 09:55:00,24.61,24.62,24.6,24.61,330204.0,20.9112,20.9197,20.9027,20.9112,330204.0
2016-07-20 10:00:00,24.6,24.61,24.57,24.59,176187.0,20.9027,20.9112,20.8773,20.8942,176187.0
2016-07-20 10:05:00,24.59,24.59,24.57,24.58,117714.0,20.8942,20.8942,20.8773,20.8857,117714.0
2016-07-20 10:10:00,24.58,24.59,24.56,24.56,194643.0,20.8857,20.8942,20.8688,20.8688,194643.0
2016-07-20 10:15:00,24.56,24.57,24.56,24.57,179811.0,20.8688,20.8773,20.8688,20.8773,179811.0
2016-07-20 10:20:00,24.57,24.57,24.56,24.56,192582.0,20.8773,20.8773,20.8688,20.8688,192582.0
2016-07-20 10:25:00,24.55,24.56,24.54,24.56,184386.0,20.8603,20.8688,20.8518,20.8688,184386.0
2016-07-20 10:30:00,24.56,24.58,24.55,24.57,141999.0,20.8688,20.8857,20.8603,20.8773,141999.0
2016-07-20 10:35:00,24.57,24.57,24.56,24.56,142137.0,20.8773,20.8773,20.8688,20.8688,142137.0
2016-07-20 10:40:00,24.57,24.57,24.56,24.56,135966.0,20.8773,20.8773,20.8688,20.8688,135966.0
2016-07-20 10:45:00,24.56,24.57,24.56,24.56,137925.0,20.8688,20.8773,20.8688,20.8688,137925.0
2016-07-20 10:50:00,24.56,24.57,24.56,24.57,66261.0,20.8688,20.8773,20.8688,20.8773,66261.0
2016-07-20 10:55:00,24.57,24.58,24.56,24.58,111885.0,20.8773,20.8857,20.8688,20.8857,111885.0
2016-07-20 11:00:00,24.58,24.59,24.57,24.59,64971.0,20.8857,20.8942,20.8773,20.8942,64971.0
2016-07-20 11:05:00,24.59,24.6,24.58,24.59,92238.0,20.8942,20.9027,20.8857,20.8942,92238.0
2016-07-20 11:10:00,24.59,24.59,24.57,24.57,144510.0,20.8942,20.8942,20.8773,20.8773,144510.0
2016-07-20 11:15:00,24.57,24.58,24.56,24.58,109779.0,20.8773,20.8857,20.8688,20.8857,109779.0
2016-07-20 11:20:00,24.58,24.58,24.57,24.57,75747.0,20.8857,20.8857,20.8773,20.8773,75747.0
2016-07-20 11:25:00,24.58,24.58,24.57,24.58,72381.0,20.8857,20.8857,20.8773,20.8857,72381.0
2016-07-20 11:30:00,24.58,24.58,24.57,24.58,186303.0,20.8857,20.8857,20.8773,20.8857,186303.0
2016-07-20 11:35:00,24.58,24.59,24.58,24.58,155598.0,20.8857,20.8942,20.8857,20.8857,155598.0
2016-07-20 11:40:00,24.58,24.59,24.58,24.59,59727.0,20.8857,20.8942,20.8857,20.8942,59727.0
2016-07-20 11:45:00,24.59,24.59,24.59,24.59,75264.0,20.8942,20.8942,20.8942,20.8942,75264.0
2016-07-20 11:50:00,24.59,24.6,24.58,24.58,175332.0,20.8942,20.9027,20.8857,20.8857,175332.0
2016-07-20 11:55:00,24.58,24.59,24.58,24.59,280335.0,20.8857,20.8942,20.8857,20.8942,280335.0
2016-07-20 12:00:00,24.59,24.59,24.59,24.59,137631.0,20.8942,20.8942,20.8942,20.8942,137631.0
2016-07-20 12:05:00,24.59,24.59,24.59,24.59,51804.0,20.8942,20.8942,20.8942,20.8942,51804.0
2016-07-20 12:10:00,24.59,24.59,24.59,24.59,161751.0,20.8942,20.8942,20.8942,20.8942,161751.0
2016-07-20 12:15:00,24.59,24.59,24.58,24.58,83466.0,20.8942,20.8942,20.8857,20.8857,83466.0
2016-07-20 12:20:00,24.58,24.58,24.58,24.58,18585.0,20.8857,20.8857,20.8857,20.8857,18585.0
2016-07-20 12:25:00,24.58,24.58,24.58,24.58,80364.0,20.8857,20.8857,20.8857,20.8857,80364.0
2016-07-20 12:30:00,24.58,24.58,24.58,24.58,27030.0,20.8857,20.8857,20.8857,20.8857,27030.0
2016-07-20 12:35:00,24.58,24.59,24.58,24.59,127710.0,20.8857,20.8942,20.8857,20.8942,127710.0
2016-07-20 12:40:00,24.59,24.59,24.56,24.57,197181.0,20.8942,20.8942,20.8688,20.8773,197181.0
2016-07-20 12:45:00,24.57,24.58,24.57,24.58,95370.0,20.8773,20.8857,20.8773,20.8857,95370.0
2016-07-20 12:50:00,24.58,24.58,24.57,24.58,56838.0,20.8857,20.8857,20.8773,20.8857,56838.0
2016-07-20 12:55:00,24.58,24.58,24.57,24.57,59307.0,20.8857,20.8857,20.8773,20.8773,59307.0
2016-07-20 13:00:00,24.57,24.58,24.57,24.58,59958.0,20.8773,20.8857,20.8773,20.8857,59958.0
2016-07-20 13:05:00,24.58,24.58,24.57,24.58,119028.0,20.8857,20.8857,20.8773,20.8857,119028.0
2016-07-20 13:10:00,24.58,24.58,24.58,24.58,53304.0,20.8857,20.8857,20.8857,20.8857,53304.0
2016-07-20 13:15:00,24.58,24.58,24.58,24.58,47343.0,20.8857,20.8857,20.8857,20.8857,47343.0
2016-07-20 13:20:00,24.58,24.58,24.58,24.58,47499.0,20.8857,20.8857,20.8857,20.8857,47499.0
2016-07-20 13:25:00,24.58,24.58,24.58,24.58,40272.0,20.8857,20.8857,20.8857,20.8857,40272.0
2016-07-20 13:30:00,24.58,24.59,24.58,24.58,162948.0,20.8857,20.8942,20.8857,20.8857,162948.0
2016-07-20 13:35:00,24.59,24.59,24.58,24.59,105960.0,20.8942,20.8942,20.8857,20.8942,105960.0
2016-07-20 13:40:00,24.59,24.59,24.58,24.59,43908.0,20.8942,20.8942,20.8857,20.8942,43908.0
2016-07-20 13:45:00,24.59,24.59,24.58,24.59,84645.0,20.8942,20.8942,20.8857,20.8942,84645.0
2016-07-20 13:50:00,24.59,24.59,24.59,24.59,83793.0,20.8942,20.8942,20.8942,20.8942,83793.0
2016-07-20 13:55:00,24.59,24.59,24.59,24.59,160812.0,20.8942,20.8942,20.8942,20.8942,160812.0
2016-07-20 14:00:00,24.59,24.59,24.59,24.59,76692.0,20.8942,20.8942,20.8942,20.8942,76692.0
2016-07-20 14:05:00,24.59,24.6,24.59,24.6,97959.0,20.8942,20.9027,20.8942,20.9027,97959.0
2016-07-20 14:10:00,24.6,24.6,24.6,24.6,74847.0,20.9027,20.9027,20.9027,20.9027,74847.0
2016-07-20 14:15:00,24.6,24.6,24.6,24.6,81747.0,20.9027,20.9027,20.9027,20.9027,81747.0
2016-07-20 14:20:00,24.6,24.6,24.59,24.59,148785.0,20.9027,20.9027,20.8942,20.8942,148785.0
2016-07-20 14:25:00,24.59,24.6,24.59,24.59,113187.0,20.8942,20.9027,20.8942,20.8942,113187.0
2016-07-20 14:30:00,24.6,24.6,24.59,24.6,40770.0,20.9027,20.9027,20.8942,20.9027,40770.0
2016-07-20 14:35:00,24.6,24.6,24.6,24.6,91707.0,20.9027,20.9027,20.9027,20.9027,91707.0
2016-07-20 14:40:00,24.6,24.6,24.59,24.6,200424.0,20.9027,20.9027,20.8942,20.9027,200424.0
2016-07-20 14:45:00,24.6,24.61,24.6,24.61,54816.0,20.9027,20.9112,20.9027,20.9112,54816.0
2016-07-20 14:50:00,24.61,24.61,24.6,24.6,100452.0,20.9112,20.9112,20.9027,20.9027,100452.0
2016-07-20 14:55:00,24.61,24.61,24.6,24.6,115395.0,20.9112,20.9112,20.9027,20.9027,115395.0
2016-07-20 15:00:00,24.6,24.61,24.6,24.6,120981.0,20.9027,20.9112,20.9027,20.9027,120981.0
2016-07-20 15:05:00,24.6,24.61,24.6,24.61,95883.0,20.9027,20.9112,20.9027,20.9112,95883.0
2016-07-20 15:10:00,24.61,24.61,24.61,24.61,145530.0,20.9112,20.9112,20.9112,20.9112,145530.0
2016-07-20 15:15:00,24.61,24.61,24.6,24.61,175662.0,20.9112,20.9112,20.9027,20.9112,175662.0
2016-07-20 15:20:00,24.6,24.61,24.6,24.61,96057.0,20.9027,20.9112,20.9027,20.9112,96057.0
2016-07-20 15:25:00,24.61,24.62,24.6,24.6,423807.0,20.9112,20.9197,20.9027,20.9027,423807.0
2016-07-20 15:30:00,24.6,24.61,24.6,24.6,226641.0,20.9027,20.9112,20.9027,20.9027,226641.0
2016-07-20 15:35:00,24.6,24.6,24.6,24.6,198843.0,20.9027,20.9027,20.9027,20.9027,198843.0
2016-07-20 15:40:00,24.6,24.6,24.59,24.59,253410.0,20.9027,20.9027,20.8942,20.8942,253410.0
2016-07-20 15:45:00,24.59,24.6,24.59,24.6,285054.0,20.8942,20.9027,20.8942,20.9027,285054.0
2016-07-20 15:50:00,24.6,24.61,24.6,24.61,269316.0,20.9027,20.9112,20.9027,20.9112,269316.0
2016-07-20 15:55:00,24.61,24.61,24.59,24.6,485511.0,20.9112,20.9112,20.8942,20.9027,485511.0
2016-07-21 09:30:00,24.48,24.54,24.38,24.49,535065.0,20.8008,20.8518,20.7158,20.8093,535065.0
2016-07-21 09:35:00,24.49,24.52,24.47,24.5,215004.0,20.8093,20.8348,20.7923,20.8178,215004.0
2016-07-21 09:40:00,24.5,24.51,24.48,24.5,216117.0,20.8178,20.8263,20.8008,20.8178,216117.0
2016-07-21 09:45:00,24.5,24.52,24.48,24.52,405957.0,20.8178,20.8348,20.8008,20.8348,405957.0
2016-07-21 09:50:00,24.52,24.52,24.5,24.5,135513.0,20.8348,20.8348,20.8178,20.8178,135513.0
2016-07-21 09:55:00,24.51,24.52,24.48,24.49,204549.0,20.8263,20.8348,20.8008,20.8093,204549.0
2016-07-21 10:00:00,24.49,24.52,24.48,24.52,190683.0,20.8093,20.8348,20.8008,20.8348,190683.0
2016-07-21 10:05:00,24.52,24.52,24.49,24.52,233136.0,20.8348,20.8348,20.8093,20.8348,233136.0
2016-07-21 10:10:00,24.52,24.53,24.5,24.5,127161.0,20.8348,20.8433,20.8178,20.8178,127161.0
2016-07-21 10:15:00,24.51,24.51,24.48,24.49,99105.0,20.8263,20.8263,20.8008,20.8093,99105.0
2016-07-21 10:20:00,24.5,24.52,24.5,24.51,95307.0,20.8178,20.8348,20.8178,20.8263,95307.0
2016-07-21 10:25:00,24.51,24.55,24.51,24.54,154371.0,20.8263,20.8603,20.8263,20.8518,154371.0
2016-07-21 10:30:00,24.54,24.55,24.53,24.53,143826.0,20.8518,20.8603,20.8433,20.8433,143826.0
2016-07-21 10:35:00,24.53,24.54,24.51,24.51,163581.0,20.8433,20.8518,20.8263,20.8263,163581.0
2016-07-21 10:40:00,24.52,24.52,24.5,24.51,71793.0,20.8348,20.8348,20.8178,20.8263,71793.0
2016-07-21 10:45:00,24.51,24.52,24.5,24.51,139026.0,20.8263,20.8348,20.8178,20.8263,139026.0
2016-07-21 10:50:00,24.52,24.53,24.51,24.53,86667.0,20.8348,20.8433,20.8263,20.8433,86667.0
2016-07-21 10:55:00,24.53,24.53,24.52,24.52,102903.0,20.8433,20.8433,20.8348,20.8348,102903.0
2016-07-21 11:00:00,24.52,24.52,24.51,24.52,118047.0,20.8348,20.8348,20.8263,20.8348,118047.0
2016-07-21 11:05:00,24.52,24.52,24.51,24.51,214743.0,20.8348,20.8348,20.8263,20.8263,214743.0
2016-07-21 11:10:00,24.51,24.52,24.5,24.52,106248.0,20.8263,20.8348,20.8178,20.8348,106248.0
2016-07-21 11:15:00,24.52,24.52,24.5,24.51,71601.0,20.8348,20.8348,20.8178,20.8263,71601.0
2016-07-21 11:20:00,24.51,24.52,24.5,24.5,152139.0,20.8263,20.8348,20.8178,20.8178,152139.0
2016-07-21 11:25:00,24.5,24.53,24.5,24.51,172167.0,20.8178,20.8433,20.8178,20.8263,172167.0
2016-07-21 11:30:00,24.51,24.52,24.51,24.52,83106.0,20.8263,20.8348,20.8263,20.8348,83106.0
2016-07-21 11:35:00,24.51,24.52,24.5,24.51,112515.0,20.8263,20.8348,20.8178,20.8263,112515.0
2016-07-21 11:40:00,24.51,24.52,24.5,24.52,111345.0,20.8263,20.8348,20.8178,20.8348,111345.0
2016-07-21 11:45:00,24.52,24.52,24.49,24.49,132414.0,20.8348,20.8348,20.8093,20.8093,132414.0
2016-07-21 11:50:00,24.49,24.5,24.48,24.5,107670.0,20.8093,20.8178,20.8008,20.8178,107670.0
2016-07-21 11:55:00,24.5,24.5,24.48,24.5,128694.0,20.8178,20.8178,20.8008,20.8178,128694.0
2016-07-21 12:00:00,24.49,24.51,24.49,24.5,78966.0,20.8093,20.8263,20.8093,20.8178,78966.0
2016-07-21 12:05:00,24.5,24.5,24.49,24.49,44853.0,20.8178,20.8178,20.8093,20.8093,44853.0
2016-07-21 12:10:00,24.49,24.5,24.49,24.49,93939.0,20.8093,20.8178,20.8093,20.8093,93939.0
2016-07-21 12:15:00,24.49,24.5,24.48,24.49,52401.0,20.8093,20.8178,20.8008,20.8093,52401.0
2016-07-21 12:20:00,24.49,24.49,24.48,24.49,158877.0,20.8093,20.8093,20.8008,20.8093,158877.0
2016-07-21 12:25:00,24.49,24.5,24.48,24.49,47379.0,20.8093,20.8178,20.8008,20.8093,47379.0
2016-07-21 12:30:00,24.49,24.49,24.48,24.48,84054.0,20.8093,20.8093,20.8008,20.8008,84054.0
2016-07-21 12:35:00,24.49,24.49,24.48,24.49,56982.0,20.8093,20.8093,20.8008,20.8093,56982.0
2016-07-21 12:40:00,24.49,24.49,24.47,24.47,90474.0,20.8093,20.8093,20.7923,20.7923,90474.0
2016-07-21 12:45:00,24.47,24.47,24.46,24.46,50160.0,20.7923,20.7923,20.7838,20.7838,50160.0
2016-07-21 12:50:00,24.46,24.47,24.46,24.47,77535.0,20.7838,20.7923,20.7838,20.7923,77535.0
2016-07-21 12:55:00,24.47,24.49,24.46,24.49,94110.0,20.7923,20.8093,20.7838,20.8093,94110.0
2016-07-21 13:00:00,24.49,24.49,24.47,24.47,111609.0,20.8093,20.8093,20.7923,20.7923,111609.0
2016-07-21 13:05:00,24.47,24.47,24.46,24.47,54687.0,20.7923,20.7923,20.7838,20.7923,54687.0
2016-07-21 13:10:00,24.47,24.47,24.46,24.47,132906.0,20.7923,20.7923,20.7838,20.7923,132906.0
2016-07-21 13:15:00,24.47,24.47,24.46,24.46,50910.0,20.7923,20.7923,20.7838,20.7838,50910.0
2016-07-21 13:20:00,24.46,24.47,24.46,24.47,71499.0,20.7838,20.7923,20.7838,20.7923,71499.0
2016-07-21 13:25:00,24.46,24.47,24.46,24.46,53943.0,20.7838,20.7923,20.7838,20.7838,53943.0
2016-07-21 13:30:00,24.46,24.47,24.45,24.46,83781.0,20.7838,20.7923,20.7753,20.7838,83781.0
2016-07-21 13:35:00,24.46,24.47,24.45,24.46,104922.0,20.7838,20.7923,20.7753,20.7838,104922.0
2016-07-21 13:40:00,24.46,24.46,24.45,24.45,76596.0,20.7838,20.7838,20.7753,20.7753,76596.0
2016-07-21 13:45:00,24.45,24.46,24.44,24.44,70665.0,20.7753,20.7838,20.7668,20.7668,70665.0
2016-07-21 13:50:00,24.44,24.45,24.44,24.44,88608.0,20.7668,20.7753,20.7668,20.7668,88608.0
2016-07-21 13:55:00,24.44,24.45,24.43,24.44,153855.0,20.7668,20.7753,20.7583,20.7668,153855.0
2016-07-21 14:00:00,24.44,24.46,24.44,24.45,129249.0,20.7668,20.7838,20.7668,20.7753,129249.0
2016-07-21 14:05:00,24.45,24.46,24.44,24.44,141888.0,20.7753,20.7838,20.7668,20.7668,141888.0
2016-07-21 14:10:00,24.44,24.45,24.44,24.45,65007.0,20.7668,20.7753,20.7668,20.7753,65007.0
2016-07-21 14:15:00,24.45,24.46,24.45,24.45,93249.0,20.7753,20.7838,20.7753,20.7753,93249.0
2016-07-21 14:20:00,24.45,24.47,24.45,24.47,101226.0,20.7753,20.7923,20.7753,20.7923,101226.0
2016-07-21 14:25:00,24.47,24.47,24.46,24.47,69444.0,20.7923,20.7923,20.7838,20.7923,69444.0
2016-07-21 14:30:00,24.47,24.48,24.46,24.46,141501.0,20.7923,20.8008,20.7838,20.7838,141501.0
2016-07-21 14:35:00,24.47,24.48,24.46,24.47,74106.0,20.7923,20.8008,20.7838,20.7923,74106.0
2016-07-21 14:40:00,24.47,24.48,24.47,24.47,95331.0,20.7923,20.8008,20.7923,20.7923,95331.0
2016-07-21 14:45:00,24.47,24.48,24.47,24.48,125388.0,20.7923,20.8008,20.7923,20.8008,125388.0
2016-07-21 14:50:00,24.48,24.49,24.48,24.49,123183.0,20.8008,20.8093,20.8008,20.8093,123183.0
2016-07-21 14:55:00,24.49,24.49,24.48,24.49,67245.0,20.8093,20.8093,20.8008,20.8093,67245.0
2016-07-21 15:00:00,24.49,24.49,24.48,24.49,76500.0,20.8093,20.8093,20.8008,20.8093,76500.0
2016-07-21 15:05:00,24.49,24.49,24.47,24.47,69333.0,20.8093,20.8093,20.7923,20.7923,69333.0
2016-07-21 15:10:00,24.47,24.49,24.47,24.48,118119.0,20.7923,20.8093,20.7923,20.8008,118119.0
2016-07-21 15:15:00,24.48,24.49,24.47,24.49,83913.0,20.8008,20.8093,20.7923,20.8093,83913.0
2016-07-21 15:20:00,24.49,24.5,24.49,24.5,82893.0,20.8093,20.8178,20.8093,20.8178,82893.0
2016-07-21 15:25:00,24.5,24.51,24.5,24.51,155283.0,20.8178,20.8263,20.8178,20.8263,155283.0
2016-07-21 15:30:00,24.51,24.52,24.5,24.52,248088.0,20.8263,20.8348,20.8178,20.8348,248088.0
2016-07-21 15:35:00,24.52,24.52,24.49,24.5,201486.0,20.8348,20.8348,20.8093,20.8178,201486.0
2016-07-21 15:40:00,24.5,24.51,24.49,24.49,171651.0,20.8178,20.8263,20.8093,20.8093,171651.0
2016-07-21 15:45:00,24.49,24.51,24.49,24.5,332208.0,20.8093,20.8263,20.8093,20.8178,332208.0
2016-07-21 15:50:00,24.5,24.51,24.5,24.5,198345.0,20.8178,20.8263,20.8178,20.8178,198345.0
2016-07-21 15:55:00,24.5,24.52,24.49,24.51,1032825.0,20.8178,20.8348,20.8093,20.8263,1032825.0
2016-07-22 09:30:00,24.59,24.64,24.56,24.58,356898.0,20.8942,20.9367,20.8688,20.8857,356898.0
2016-07-22 09:35:00,24.59,24.59,24.54,24.55,196980.0,20.8942,20.8942,20.8518,20.8603,196980.0
2016-07-22 09:40:00,24.55,24.56,24.52,24.53,202587.0,20.8603,20.8688,20.8348,20.8433,202587.0
2016-07-22 09:45:00,24.53,24.54,24.51,24.53,174885.0,20.8433,20.8518,20.8263,20.8433,174885.0
2016-07-22 09:50:00,24.53,24.53,24.5,24.5,144126.0,20.8433,20.8433,20.8178,20.8178,144126.0
2016-07-22 09:55:00,24.49,24.52,24.49,24.51,210363.0,20.8093,20.8348,20.8093,20.8263,210363.0
2016-07-22 10:00:00,24.51,24.53,24.51,24.52,221082.0,20.8263,20.8433,20.8263,20.8348,221082.0
2016-07-22 10:05:00,24.52,24.52,24.51,24.52,101508.0,20.8348,20.8348,20.8263,20.8348,101508.0
2016-07-22 10:10:00,24.52,24.52,24.51,24.51,141633.0,20.8348,20.8348,20.8263,20.8263,141633.0
2016-07-22 10:15:00,24.51,24.52,24.49,24.5,215226.0,20.8263,20.8348,20.8093,20.8178,215226.0
2016-07-22 10:20:00,24.5,24.52,24.48,24.5,412314.0,20.8178,20.8348,20.8008,20.8178,412314.0
2016-07-22 10:25:00,24.5,24.52,24.49,24.51,83634.0,20.8178,20.8348,20.8093,20.8263,83634.0
2016-07-22 10:30:00,24.51,24.51,24.49,24.49,87837.0,20.8263,20.8263,20.8093,20.8093,87837.0
2016-07-22 10:35:00,24.49,24.5,24.48,24.48,55818.0,20.8093,20.8178,20.8008,20.8008,55818.0
2016-07-22 10:40:00,24.48,24.52,24.48,24.52,186156.0,20.8008,20.8348,20.8008,20.8348,186156.0
2016-07-22 10:45:00,24.52,24.52,24.5,24.5,129060.0,20.8348,20.8348,20.8178,20.8178,129060.0
2016-07-22 10:50:00,24.5,24.5,24.49,24.5,71343.0,20.8178,20.8178,20.8093,20.8178,71343.0
2016-07-22 10:55:00,24.49,24.5,24.48,24.48,151098.0,20.8093,20.8178,20.8008,20.8008,151098.0
2016-07-22 11:00:00,24.48,24.49,24.47,24.49,90036.0,20.8008,20.8093,20.7923,20.8093,90036.0
2016-07-22 11:05:00,24.49,24.5,24.49,24.49,74574.0,20.8093,20.8178,20.8093,20.8093,74574.0
2016-07-22 11:10:00,24.49,24.51,24.49,24.5,96969.0,20.8093,20.8263,20.8093,20.8178,96969.0
2016-07-22 11:15:00,24.5,24.52,24.5,24.51,88863.0,20.8178,20.8348,20.8178,20.8263,88863.0
2016-07-22 11:20:00,24.51,24.53,24.51,24.53,52452.0,20.8263,20.8433,20.8263,20.8433,52452.0
2016-07-22 11:25:00,24.52,24.53,24.51,24.52,102681.0,20.8348,20.8433,20.8263,20.8348,102681.0
2016-07-22 11:30:00,24.52,24.52,24.51,24.52,67359.0,20.8348,20.8348,20.8263,20.8348,67359.0
2016-07-22 11:35:00,24.52,24.52,24.51,24.51,74949.0,20.8348,20.8348,20.8263,20.8263,74949.0
2016-07-22 11:40:00,24.51,24.51,24.49,24.5,56325.0,20.8263,20.8263,20.8093,20.8178,56325.0
2016-07-22 11:45:00,24.49,24.51,24.49,24.51,61413.0,20.8093,20.8263,20.8093,20.8263,61413.0
2016-07-22 11:50:00,24.51,24.52,24.51,24.52,90612.0,20.8263,20.8348,20.8263,20.8348,90612.0
2016-07-22 11:55:00,24.52,24.53,24.51,24.52,81117.0,20.8348,20.8433,20.8263,20.8348,81117.0
2016-07-22 12:00:00,24.52,24.53,24.52,24.52,85548.0,20.8348,20.8433,20.8348,20.8348,85548.0
2016-07-22 12:05:00,24.53,24.53,24.52,24.52,69861.0,20.8433,20.8433,20.8348,20.8348,69861.0
2016-07-22 12:10:00,24.52,24.53,24.52,24.52,59880.0,20.8348,20.8433,20.8348,20.8348,59880.0
2016-07-22 12:15:00,24.52,24.53,24.52,24.53,48573.0,20.8348,20.8433,20.8348,20.8433,48573.0
2016-07-22 12:20:00,24.53,24.53,24.51,24.52,70812.0,20.8433,20.8433,20.8263,20.8348,70812.0
2016-07-22 12:25:00,24.52,24.52,24.51,24.51,75069.0,20.8348,20.8348,20.8263,20.8263,75069.0
2016-07-22 12:30:00,24.51,24.53,24.51,24.52,55245.0,20.8263,20.8433,20.8263,20.8348,55245.0
2016-07-22 12:35:00,24.52,24.52,24.51,24.51,71007.0,20.8348,20.8348,20.8263,20.8263,71007.0
2016-07-22 12:40:00,24.51,24.52,24.51,24.51,64854.0,20.8263,20.8348,20.8263,20.8263,64854.0
2016-07-22 12:45:00,24.51,24.52,24.5,24.51,59160.0,20.8263,20.8348,20.8178,20.8263,59160.0
2016-07-22 12:50:00,24.51,24.52,24.51,24.51,42411.0,20.8263,20.8348,20.8263,20.8263,42411.0
2016-07-22 12:55:00,24.51,24.52,24.51,24.51,59127.0,20.8263,20.8348,20.8263,20.8263,59127.0
2016-07-22 13:00:00,24.51,24.52,24.51,24.52,71679.0,20.8263,20.8348,20.8263,20.8348,71679.0
2016-07-22 13:05:00,24.51,24.53,24.51,24.53,42417.0,20.8263,20.8433,20.8263,20.8433,42417.0
2016-07-22 13:10:00,24.53,24.53,24.52,24.52,123486.0,20.8433,20.8433,20.8348,20.8348,123486.0
2016-07-22 13:15:00,24.52,24.52,24.51,24.51,50307.0,20.8348,20.8348,20.8263,20.8263,50307.0
2016-07-22 13:20:00,24.51,24.52,24.5,24.51,138582.0,20.8263,20.8348,20.8178,20.8263,138582.0
2016-07-22 13:25:00,24.51,24.51,24.49,24.49,114819.0,20.8263,20.8263,20.8093,20.8093,114819.0
2016-07-22 13:30:00,24.49,24.5,24.48,24.49,96828.0,20.8093,20.8178,20.8008,20.8093,96828.0
2016-07-22 13:35:00,24.49,24.5,24.48,24.48,142800.0,20.8093,20.8178,20.8008,20.8008,142800.0
2016-07-22 13:40:00,24.48,24.5,24.48,24.5,71694.0,20.8008,20.8178,20.8008,20.8178,71694.0
2016-07-22 13:45:00,24.5,24.51,24.49,24.51,51888.0,20.8178,20.8263,20.8093,20.8263,51888.0
2016-07-22 13:50:00,24.51,24.52,24.51,24.51,160599.0,20.8263,20.8348,20.8263,20.8263,160599.0
2016-07-22 13:55:00,24.51,24.52,24.51,24.51,85107.0,20.8263,20.8348,20.8263,20.8263,85107.0
2016-07-22 14:00:00,24.51,24.51,24.5,24.51,147318.0,20.8263,20.8263,20.8178,20.8263,147318.0
2016-07-22 14:05:00,24.51,24.51,24.5,24.51,112539.0,20.8263,20.8263,20.8178,20.8263,112539.0
2016-07-22 14:10:00,24.51,24.52,24.5,24.5,68697.0,20.8263,20.8348,20.8178,20.8178,68697.0
2016-07-22 14:15:00,24.5,24.52,24.5,24.52,167544.0,20.8178,20.8348,20.8178,20.8348,167544.0
2016-07-22 14:20:00,24.52,24.52,24.51,24.52,75438.0,20.8348,20.8348,20.8263,20.8348,75438.0
2016-07-22 14:25:00,24.52,24.52,24.51,24.51,68037.0,20.8348,20.8348,20.8263,20.8263,68037.0
2016-07-22 14:30:00,24.51,24.51,24.51,24.51,46842.0,20.8263,20.8263,20.8263,20.8263,46842.0
2016-07-22 14:35:00,24.51,24.51,24.51,24.51,46413.0,20.8263,20.8263,20.8263,20.8263,46413.0
2016-07-22 14:40:00,24.51,24.52,24.51,24.52,74088.0,20.8263,20.8348,20.8263,20.8348,74088.0
2016-07-22 14:45:00,24.52,24.53,24.51,24.53,310995.0,20.8348,20.8433,20.8263,20.8433,310995.0
2016-07-22 14:50:00,24.53,24.53,24.52,24.52,142542.0,20.8433,20.8433,20.8348,20.8348,142542.0
2016-07-22 14:55:00,24.52,24.52,24.51,24.52,141810.0,20.8348,20.8348,20.8263,20.8348,141810.0
2016-07-22 15:00:00,24.52,24.52,24.51,24.52,29877.0,20.8348,20.8348,20.8263,20.8348,29877.0
2016-07-22 15:05:00,24.52,24.52,24.51,24.52,154746.0,20.8348,20.8348,20.8263,20.8348,154746.0
2016-07-22 15:10:00,24.52,24.52,24.51,24.51,163629.0,20.8348,20.8348,20.8263,20.8263,163629.0
2016-07-22 15:15:00,24.51,24.52,24.5,24.52,91047.0,20.8263,20.8348,20.8178,20.8348,91047.0
2016-07-22 15:20:00,24.52,24.52,24.51,24.51,100434.0,20.8348,20.8348,20.8263,20.8263,100434.0
2016-07-22 15:25:00,24.51,24.52,24.51,24.51,98100.0,20.8263,20.8348,20.8263,20.8263,98100.0
2016-07-22 15:30:00,24.51,24.53,24.51,24.53,122136.0,20.8263,20.8433,20.8263,20.8433,122136.0
2016-07-22 15:35:00,24.53,24.55,24.53,24.55,138639.0,20.8433,20.8603,20.8433,20.8603,138639.0
2016-07-22 15:40:00,24.55,24.55,24.53,24.54,121950.0,20.8603,20.8603,20.8433,20.8518,121950.0
2016-07-22 15:45:00,24.54,24.54,24.52,24.52,249105.0,20.8518,20.8518,20.8348,20.8348,249105.0
2016-07-22 15:50:00,24.52,24.52,24.5,24.51,407289.0,20.8348,20.8348,20.8178,20.8263,407289.0
2016-07-22 15:55:00,24.51,24.52,24.5,24.51,1293141.0,20.8263,20.8348,20.8178,20.8263,1293141.0
2016-07-25 09:30:00,24.52,24.53,24.48,24.52,275025.0,20.8348,20.8433,20.8008,20.8348,275025.0
2016-07-25 09:35:00,24.52,24.52,24.5,24.51,146838.0,20.8348,20.8348,20.8178,20.8263,146838.0
2016-07-25 09:40:00,24.51,24.52,24.5,24.51,181707.0,20.8263,20.8348,20.8178,20.8263,181707.0
2016-07-25 09:45:00,24.51,24.52,24.48,24.49,264849.0,20.8263,20.8348,20.8008,20.8093,264849.0
2016-07-25 09:50:00,24.49,24.52,24.48,24.5,153723.0,20.8093,20.8348,20.8008,20.8178,153723.0
2016-07-25 09:55:00,24.5,24.51,24.49,24.51,173652.0,20.8178,20.8263,20.8093,20.8263,173652.0
2016-07-25 10:00:00,24.5,24.51,24.48,24.48,186321.0,20.8178,20.8263,20.8008,20.8008,186321.0
2016-07-25 10:05:00,24.48,24.5,24.47,24.48,136071.0,20.8008,20.8178,20.7923,20.8008,136071.0
2016-07-25 10:10:00,24.48,24.51,24.47,24.5,474123.0,20.8008,20.8263,20.7923,20.8178,474123.0
2016-07-25 10:15:00,24.5,24.51,24.49,24.5,191091.0,20.8178,20.8263,20.8093,20.8178,191091.0
2016-07-25 10:20:00,24.51,24.51,24.49,24.5,193269.0,20.8263,20.8263,20.8093,20.8178,193269.0
2016-07-25 10:25:00,24.5,24.53,24.5,24.52,163779.0,20.8178,20.8433,20.8178,20.8348,163779.0
2016-07-25 10:30:00,24.52,24.52,24.5,24.51,93432.0,20.8348,20.8348,20.8178,20.8263,93432.0
2016-07-25 10:35:00,24.51,24.53,24.5,24.52,57561.0,20.8263,20.8433,20.8178,20.8348,57561.0
2016-07-25 10:40:00,24.52,24.56,24.52,24.55,184431.0,20.8348,20.8688,20.8348,20.8603,184431.0
2016-07-25 10:45:00,24.56,24.59,24.55,24.59,225009.0,20.8688,20.8942,20.8603,20.8942,225009.0
2016-07-25 10:50:00,24.59,24.6,24.59,24.6,180768.0,20.8942,20.9027,20.8942,20.9027,180768.0
2016-07-25 10:55:00,24.6,24.6,24.58,24.58,116334.0,20.9027,20.9027,20.8857,20.8857,116334.0
2016-07-25 11:00:00,24.58,24.58,24.56,24.56,51414.0,20.8857,20.8857,20.8688,20.8688,51414.0
2016-07-25 11:05:00,24.56,24.57,24.56,24.56,62553.0,20.8688,20.8773,20.8688,20.8688,62553.0
2016-07-25 11:10:00,24.56,24.57,24.56,24.57,111111.0,20.8688,20.8773,20.8688,20.8773,111111.0
2016-07-25 11:15:00,24.57,24.57,24.56,24.57,75036.0,20.8773,20.8773,20.8688,20.8773,75036.0
2016-07-25 11:20:00,24.57,24.57,24.56,24.57,70128.0,20.8773,20.8773,20.8688,20.8773,70128.0
2016-07-25 11:25:00,24.57,24.57,24.57,24.57,65229.0,20.8773,20.8773,20.8773,20.8773,65229.0
2016-07-25 11:30:00,24.57,24.57,24.56,24.56,152040.0,20.8773,20.8773,20.8688,20.8688,152040.0
2016-07-25 11:35:00,24.56,24.56,24.54,24.55,145320.0,20.8688,20.8688,20.8518,20.8603,145320.0
2016-07-25 11:40:00,24.55,24.56,24.54,24.56,189768.0,20.8603,20.8688,20.8518,20.8688,189768.0
2016-07-25 11:45:00,24.56,24.56,24.55,24.56,43923.0,20.8688,20.8688,20.8603,20.8688,43923.0
2016-07-25 11:50:00,24.56,24.58,24.56,24.58,70002.0,20.8688,20.8857,20.8688,20.8857,70002.0
2016-07-25 11:55:00,24.58,24.58,24.56,24.56,70518.0,20.8857,20.8857,20.8688,20.8688,70518.0
2016-07-25 12:00:00,24.57,24.57,24.56,24.56,60243.0,20.8773,20.8773,20.8688,20.8688,60243.0
2016-07-25 12:05:00,24.56,24.57,24.56,24.57,45858.0,20.8688,20.8773,20.8688,20.8773,45858.0
2016-07-25 12:10:00,24.57,24.57,24.54,24.54,211134.0,20.8773,20.8773,20.8518,20.8518,211134.0
2016-07-25 12:15:00,24.54,24.54,24.52,24.52,64593.0,20.8518,20.8518,20.8348,20.8348,64593.0
2016-07-25 12:20:00,24.53,24.53,24.51,24.52,116508.0,20.8433,20.8433,20.8263,20.8348,116508.0
2016-07-25 12:25:00,24.52,24.54,24.52,24.53,97809.0,20.8348,20.8518,20.8348,20.8433,97809.0
2016-07-25 12:30:00,24.53,24.55,24.53,24.54,59367.0,20.8433,20.8603,20.8433,20.8518,59367.0
2016-07-25 12:35:00,24.54,24.56,24.54,24.55,82038.0,20.8518,20.8688,20.8518,20.8603,82038.0
2016-07-25 12:40:00,24.55,24.56,24.55,24.56,49686.0,20.8603,20.8688,20.8603,20.8688,49686.0
2016-07-25 12:45:00,24.56,24.58,24.56,24.58,49392.0,20.8688,20.8857,20.8688,20.8857,49392.0
2016-07-25 12:50:00,24.58,24.58,24.56,24.57,69075.0,20.8857,20.8857,20.8688,20.8773,69075.0
2016-07-25 12:55:00,24.57,24.58,24.57,24.58,69177.0,20.8773,20.8857,20.8773,20.8857,69177.0
2016-07-25 13:00:00,24.58,24.58,24.56,24.56,37974.0,20.8857,20.8857,20.8688,20.8688,37974.0
2016-07-25 13:05:00,24.56,24.57,24.56,24.57,76998.0,20.8688,20.8773,20.8688,20.8773,76998.0
2016-07-25 13:10:00,24.57,24.58,24.55,24.55,69687.0,20.8773,20.8857,20.8603,20.8603,69687.0
2016-07-25 13:15:00,24.55,24.56,24.55,24.55,67161.0,20.8603,20.8688,20.8603,20.8603,67161.0
2016-07-25 13:20:00,24.56,24.57,24.55,24.57,35532.0,20.8688,20.8773,20.8603,20.8773,35532.0
2016-07-25 13:25:00,24.57,24.58,24.57,24.58,60600.0,20.8773,20.8857,20.8773,20.8857,60600.0
2016-07-25 13:30:00,24.58,24.58,24.57,24.57,33258.0,20.8857,20.8857,20.8773,20.8773,33258.0
2016-07-25 13:35:00,24.57,24.58,24.57,24.58,179850.0,20.8773,20.8857,20.8773,20.8857,179850.0
2016-07-25 13:40:00,24.58,24.59,24.58,24.59,39774.0,20.8857,20.8942,20.8857,20.8942,39774.0
2016-07-25 13:45:00,24.58,24.59,24.57,24.57,382716.0,20.8857,20.8942,20.8773,20.8773,382716.0
2016-07-25 13:50:00,24.58,24.6,24.57,24.59,104148.0,20.8857,20.9027,20.8773,20.8942,104148.0
2016-07-25 13:55:00,24.6,24.61,24.59,24.61,62184.0,20.9027,20.9112,20.8942,20.9112,62184.0
2016-07-25 14:00:00,24.61,24.61,24.6,24.6,99768.0,20.9112,20.9112,20.9027,20.9027,99768.0
2016-07-25 14:05:00,24.6,24.61,24.6,24.6,204219.0,20.9027,20.9112,20.9027,20.9027,204219.0
2016-07-25 14:10:00,24.6,24.61,24.6,24.6,43059.0,20.9027,20.9112,20.9027,20.9027,43059.0
2016-07-25 14:15:00,24.6,24.61,24.6,24.6,83538.0,20.9027,20.9112,20.9027,20.9027,83538.0
2016-07-25 14:20:00,24.6,24.61,24.6,24.6,27783.0,20.9027,20.9112,20.9027,20.9027,27783.0
2016-07-25 14:25:00,24.6,24.61,24.58,24.58,99507.0,20.9027,20.9112,20.8857,20.8857,99507.0
2016-07-25 14:30:00,24.58,24.59,24.58,24.58,85536.0,20.8857,20.8942,20.8857,20.8857,85536.0
2016-07-25 14:35:00,24.58,24.58,24.57,24.58,60381.0,20.8857,20.8857,20.8773,20.8857,60381.0
2016-07-25 14:40:00,24.58,24.58,24.57,24.58,54366.0,20.8857,20.8857,20.8773,20.8857,54366.0
2016-07-25 14:45:00,24.58,24.58,24.57,24.57,127329.0,20.8857,20.8857,20.8773,20.8773,127329.0
2016-07-25 14:50:00,24.57,24.58,24.57,24.57,98802.0,20.8773,20.8857,20.8773,20.8773,98802.0
2016-07-25 14:55:00,24.58,24.58,24.57,24.58,66936.0,20.8857,20.8857,20.8773,20.8857,66936.0
2016-07-25 15:00:00,24.58,24.59,24.58,24.58,242172.0,20.8857,20.8942,20.8857,20.8857,242172.0
2016-07-25 15:05:00,24.58,24.58,24.57,24.57,124677.0,20.8857,20.8857,20.8773,20.8773,124677.0
2016-07-25 15:10:00,24.57,24.58,24.57,24.58,136221.0,20.8773,20.8857,20.8773,20.8857,136221.0
2016-07-25 15:15:00,24.58,24.58,24.57,24.57,113700.0,20.8857,20.8857,20.8773,20.8773,113700.0
2016-07-25 15:20:00,24.57,24.57,24.56,24.57,154212.0,20.8773,20.8773,20.8688,20.8773,154212.0
2016-07-25 15:25:00,24.56,24.57,24.56,24.56,180603.0,20.8688,20.8773,20.8688,20.8688,180603.0
2016-07-25 15:30:00,24.56,24.58,24.56,24.58,302379.0,20.8688,20.8857,20.8688,20.8857,302379.0
2016-07-25 15:35:00,24.58,24.6,24.58,24.59,450768.0,20.8857,20.9027,20.8857,20.8942,450768.0
2016-07-25 15:40:00,24.59,24.6,24.59,24.59,181665.0,20.8942,20.9027,20.8942,20.8942,181665.0
2016-07-25 15:45:00,24.59,24.6,24.59,24.59,242025.0,20.8942,20.9027,20.8942,20.8942,242025.0
2016-07-25 15:50:00,24.59,24.59,24.58,24.58,317244.0,20.8942,20.8942,20.8857,20.8857,317244.0
2016-07-25 15:55:00,24.59,24.59,24.58,24.59,1284801.0,20.8942,20.8942,20.8857,20.8942,1284801.0
2016-07-26 09:30:00,24.57,24.69,24.55,24.65,577920.0,20.8773,20.9792,20.8603,20.9452,577920.0
2016-07-26 09:35:00,24.66,24.68,24.63,24.65,225531.0,20.9537,20.9707,20.9282,20.9452,225531.0
2016-07-26 09:40:00,24.66,24.66,24.61,24.62,244287.0,20.9537,20.9537,20.9112,20.9197,244287.0
2016-07-26 09:45:00,24.63,24.66,24.62,24.66,339936.0,20.9282,20.9537,20.9197,20.9537,339936.0
2016-07-26 09:50:00,24.66,24.67,24.63,24.64,257205.0,20.9537,20.9622,20.9282,20.9367,257205.0
2016-07-26 09:55:00,24.64,24.65,24.64,24.65,239661.0,20.9367,20.9452,20.9367,20.9452,239661.0
2016-07-26 10:00:00,24.64,24.65,24.62,24.62,244059.0,20.9367,20.9452,20.9197,20.9197,244059.0
2016-07-26 10:05:00,24.62,24.63,24.62,24.63,181722.0,20.9197,20.9282,20.9197,20.9282,181722.0
2016-07-26 10:10:00,24.63,24.63,24.61,24.62,158559.0,20.9282,20.9282,20.9112,20.9197,158559.0
2016-07-26 10:15:00,24.62,24.63,24.61,24.62,284970.0,20.9197,20.9282,20.9112,20.9197,284970.0
2016-07-26 10:20:00,24.62,24.64,24.61,24.63,163827.0,20.9197,20.9367,20.9112,20.9282,163827.0
2016-07-26 10:25:00,24.64,24.65,24.63,24.65,131586.0,20.9367,20.9452,20.9282,20.9452,131586.0
2016-07-26 10:30:00,24.65,24.66,24.64,24.66,67866.0,20.9452,20.9537,20.9367,20.9537,67866.0
2016-07-26 10:35:00,24.66,24.66,24.65,24.66,130830.0,20.9537,20.9537,20.9452,20.9537,130830.0
2016-07-26 10:40:00,24.66,24.66,24.62,24.62,207093.0,20.9537,20.9537,20.9197,20.9197,207093.0
2016-07-26 10:45:00,24.62,24.64,24.6,24.6,441318.0,20.9197,20.9367,20.9027,20.9027,441318.0
2016-07-26 10:50:00,24.6,24.61,24.56,24.56,198426.0,20.9027,20.9112,20.8688,20.8688,198426.0
2016-07-26 10:55:00,24.56,24.56,24.51,24.51,224676.0,20.8688,20.8688,20.8263,20.8263,224676.0
2016-07-26 11:00:00,24.51,24.53,24.49,24.53,205380.0,20.8263,20.8433,20.8093,20.8433,205380.0
2016-07-26 11:05:00,24.53,24.53,24.5,24.51,200625.0,20.8433,20.8433,20.8178,20.8263,200625.0
2016-07-26 11:10:00,24.51,24.51,24.48,24.49,221418.0,20.8263,20.8263,20.8008,20.8093,221418.0
2016-07-26 11:15:00,24.49,24.51,24.49,24.49,150909.0,20.8093,20.8263,20.8093,20.8093,150909.0
2016-07-26 11:20:00,24.49,24.5,24.49,24.5,103161.0,20.8093,20.8178,20.8093,20.8178,103161.0
2016-07-26 11:25:00,24.5,24.5,24.49,24.5,104073.0,20.8178,20.8178,20.8093,20.8178,104073.0
2016-07-26 11:30:00,24.5,24.51,24.49,24.49,204654.0,20.8178,20.8263,20.8093,20.8093,204654.0
2016-07-26 11:35:00,24.49,24.49,24.47,24.47,93633.0,20.8093,20.8093,20.7923,20.7923,93633.0
2016-07-26 11:40:00,24.47,24.48,24.47,24.47,93681.0,20.7923,20.8008,20.7923,20.7923,93681.0
2016-07-26 11:45:00,24.47,24.48,24.47,24.48,79992.0,20.7923,20.8008,20.7923,20.8008,79992.0
2016-07-26 11:50:00,24.48,24.5,24.48,24.49,275703.0,20.8008,20.8178,20.8008,20.8093,275703.0
2016-07-26 11:55:00,24.49,24.51,24.49,24.5,216249.0,20.8093,20.8263,20.8093,20.8178,216249.0
2016-07-26 12:00:00,24.5,24.51,24.5,24.51,100707.0,20.8178,20.8263,20.8178,20.8263,100707.0
2016-07-26 12:05:00,24.51,24.52,24.5,24.51,172560.0,20.8263,20.8348,20.8178,20.8263,172560.0
2016-07-26 12:10:00,24.51,24.51,24.5,24.5,103167.0,20.8263,20.8263,20.8178,20.8178,103167.0
2016-07-26 12:15:00,24.5,24.52,24.5,24.52,78090.0,20.8178,20.8348,20.8178,20.8348,78090.0
2016-07-26 12:20:00,24.52,24.52,24.51,24.52,106554.0,20.8348,20.8348,20.8263,20.8348,106554.0
2016-07-26 12:25:00,24.52,24.52,24.52,24.52,91008.0,20.8348,20.8348,20.8348,20.8348,91008.0
2016-07-26 12:30:00,24.52,24.52,24.51,24.51,131853.0,20.8348,20.8348,20.8263,20.8263,131853.0
2016-07-26 12:35:00,24.52,24.52,24.51,24.51,106293.0,20.8348,20.8348,20.8263,20.8263,106293.0
2016-07-26 12:40:00,24.51,24.51,24.5,24.51,116382.0,20.8263,20.8263,20.8178,20.8263,116382.0
2016-07-26 12:45:00,24.51,24.51,24.5,24.51,259854.0,20.8263,20.8263,20.8178,20.8263,259854.0
2016-07-26 12:50:00,24.51,24.51,24.5,24.51,120726.0,20.8263,20.8263,20.8178,20.8263,120726.0
2016-07-26 12:55:00,24.5,24.51,24.5,24.51,99339.0,20.8178,20.8263,20.8178,20.8263,99339.0
2016-07-26 13:00:00,24.51,24.53,24.51,24.53,90999.0,20.8263,20.8433,20.8263,20.8433,90999.0
2016-07-26 13:05:00,24.53,24.53,24.52,24.53,90585.0,20.8433,20.8433,20.8348,20.8433,90585.0
2016-07-26 13:10:00,24.53,24.53,24.53,24.53,68697.0,20.8433,20.8433,20.8433,20.8433,68697.0
2016-07-26 13:15:00,24.53,24.54,24.53,24.54,90234.0,20.8433,20.8518,20.8433,20.8518,90234.0
2016-07-26 13:20:00,24.54,24.54,24.51,24.51,125472.0,20.8518,20.8518,20.8263,20.8263,125472.0
2016-07-26 13:25:00,24.51,24.51,24.49,24.49,121716.0,20.8263,20.8263,20.8093,20.8093,121716.0
2016-07-26 13:30:00,24.49,24.51,24.49,24.51,175815.0,20.8093,20.8263,20.8093,20.8263,175815.0
2016-07-26 13:35:00,24.51,24.53,24.51,24.53,93981.0,20.8263,20.8433,20.8263,20.8433,93981.0
2016-07-26 13:40:00,24.53,24.54,24.53,24.53,90807.0,20.8433,20.8518,20.8433,20.8433,90807.0
2016-07-26 13:45:00,24.54,24.54,24.52,24.52,120462.0,20.8518,20.8518,20.8348,20.8348,120462.0
2016-07-26 13:50:00,24.52,24.52,24.52,24.52,59343.0,20.8348,20.8348,20.8348,20.8348,59343.0
2016-07-26 13:55:00,24.52,24.52,24.5,24.51,224148.0,20.8348,20.8348,20.8178,20.8263,224148.0
2016-07-26 14:00:00,24.52,24.54,24.51,24.53,103887.0,20.8348,20.8518,20.8263,20.8433,103887.0
2016-07-26 14:05:00,24.53,24.54,24.52,24.53,112539.0,20.8433,20.8518,20.8348,20.8433,112539.0
2016-07-26 14:10:00,24.53,24.54,24.52,24.54,99807.0,20.8433,20.8518,20.8348,20.8518,99807.0
2016-07-26 14:15:00,24.54,24.55,24.53,24.54,118284.0,20.8518,20.8603,20.8433,20.8518,118284.0
2016-07-26 14:20:00,24.55,24.57,24.54,24.57,163548.0,20.8603,20.8773,20.8518,20.8773,163548.0
2016-07-26 14:25:00,24.57,24.57,24.55,24.56,138393.0,20.8773,20.8773,20.8603,20.8688,138393.0
2016-07-26 14:30:00,24.56,24.57,24.54,24.55,118059.0,20.8688,20.8773,20.8518,20.8603,118059.0
2016-07-26 14:35:00,24.55,24.57,24.54,24.56,108072.0,20.8603,20.8773,20.8518,20.8688,108072.0
2016-07-26 14:40:00,24.57,24.57,24.55,24.57,115680.0,20.8773,20.8773,20.8603,20.8773,115680.0
2016-07-26 14:45:00,24.57,24.58,24.56,24.58,109473.0,20.8773,20.8857,20.8688,20.8857,109473.0
2016-07-26 14:50:00,24.58,24.59,24.57,24.59,97692.0,20.8857,20.8942,20.8773,20.8942,97692.0
2016-07-26 14:55:00,24.59,24.59,24.57,24.58,147009.0,20.8942,20.8942,20.8773,20.8857,147009.0
2016-07-26 15:00:00,24.57,24.6,24.57,24.59,131481.0,20.8773,20.9027,20.8773,20.8942,131481.0
2016-07-26 15:05:00,24.59,24.59,24.57,24.59,138549.0,20.8942,20.8942,20.8773,20.8942,138549.0
2016-07-26 15:10:00,24.59,24.6,24.59,24.59,104097.0,20.8942,20.9027,20.8942,20.8942,104097.0
2016-07-26 15:15:00,24.59,24.6,24.58,24.59,146442.0,20.8942,20.9027,20.8857,20.8942,146442.0
2016-07-26 15:20:00,24.59,24.59,24.58,24.59,94188.0,20.8942,20.8942,20.8857,20.8942,94188.0
2016-07-26 15:25:00,24.59,24.59,24.58,24.58,136281.0,20.8942,20.8942,20.8857,20.8857,136281.0
2016-07-26 15:30:00,24.59,24.59,24.58,24.59,238077.0,20.8942,20.8942,20.8857,20.8942,238077.0
2016-07-26 15:35:00,24.59,24.59,24.57,24.58,220032.0,20.8942,20.8942,20.8773,20.8857,220032.0
2016-07-26 15:40:00,24.58,24.59,24.58,24.58,137805.0,20.8857,20.8942,20.8857,20.8857,137805.0
2016-07-26 15:45:00,24.59,24.59,24.58,24.59,172425.0,20.8942,20.8942,20.8857,20.8942,172425.0
2016-07-26 15:50:00,24.59,24.59,24.57,24.57,235032.0,20.8942,20.8942,20.8773,20.8773,235032.0
2016-07-26 15:55:00,24.58,24.58,24.57,24.58,455901.0,20.8857,20.8857,20.8773,20.8857,455901.0
2016-07-27 09:30:00,24.55,24.61,24.51,24.54,488613.0,20.8603,20.9112,20.8263,20.8518,488613.0
2016-07-27 09:35:00,24.54,24.56,24.51,24.52,180447.0,20.8518,20.8688,20.8263,20.8348,180447.0
2016-07-27 09:40:00,24.52,24.55,24.49,24.55,210879.0,20.8348,20.8603,20.8093,20.8603,210879.0
2016-07-27 09:45:00,24.55,24.56,24.53,24.54,233139.0,20.8603,20.8688,20.8433,20.8518,233139.0
2016-07-27 09:50:00,24.54,24.57,24.54,24.55,208269.0,20.8518,20.8773,20.8518,20.8603,208269.0
2016-07-27 09:55:00,24.55,24.57,24.55,24.57,101142.0,20.8603,20.8773,20.8603,20.8773,101142.0
2016-07-27 10:00:00,24.57,24.58,24.56,24.57,136008.0,20.8773,20.8857,20.8688,20.8773,136008.0
2016-07-27 10:05:00,24.57,24.57,24.53,24.53,90276.0,20.8773,20.8773,20.8433,20.8433,90276.0
2016-07-27 10:10:00,24.53,24.53,24.51,24.52,127347.0,20.8433,20.8433,20.8263,20.8348,127347.0
2016-07-27 10:15:00,24.53,24.54,24.5,24.51,197535.0,20.8433,20.8518,20.8178,20.8263,197535.0
2016-07-27 10:20:00,24.51,24.51,24.47,24.47,177018.0,20.8263,20.8263,20.7923,20.7923,177018.0
2016-07-27 10:25:00,24.47,24.47,24.44,24.44,190518.0,20.7923,20.7923,20.7668,20.7668,190518.0
2016-07-27 10:30:00,24.44,24.45,24.42,24.43,287778.0,20.7668,20.7753,20.7498,20.7583,287778.0
2016-07-27 10:35:00,24.43,24.44,24.39,24.4,232218.0,20.7583,20.7668,20.7243,20.7328,232218.0
2016-07-27 10:40:00,24.4,24.4,24.38,24.4,233271.0,20.7328,20.7328,20.7158,20.7328,233271.0
2016-07-27 10:45:00,24.4,24.44,24.4,24.44,143835.0,20.7328,20.7668,20.7328,20.7668,143835.0
2016-07-27 10:50:00,24.44,24.47,24.43,24.46,199401.0,20.7668,20.7923,20.7583,20.7838,199401.0
2016-07-27 10:55:00,24.47,24.47,24.41,24.42,196653.0,20.7923,20.7923,20.7413,20.7498,196653.0
2016-07-27 11:00:00,24.42,24.42,24.41,24.42,194244.0,20.7498,20.7498,20.7413,20.7498,194244.0
2016-07-27 11:05:00,24.42,24.42,24.41,24.42,177264.0,20.7498,20.7498,20.7413,20.7498,177264.0
2016-07-27 11:10:00,24.41,24.45,24.41,24.45,142548.0,20.7413,20.7753,20.7413,20.7753,142548.0
2016-07-27 11:15:00,24.44,24.47,24.44,24.47,115680.0,20.7668,20.7923,20.7668,20.7923,115680.0
2016-07-27 11:20:00,24.47,24.48,24.46,24.47,136071.0,20.7923,20.8008,20.7838,20.7923,136071.0
2016-07-27 11:25:00,24.47,24.5,24.47,24.5,203901.0,20.7923,20.8178,20.7923,20.8178,203901.0
2016-07-27 11:30:00,24.5,24.5,24.48,24.48,590283.0,20.8178,20.8178,20.8008,20.8008,590283.0
2016-07-27 11:35:00,24.49,24.49,24.46,24.46,357849.0,20.8093,20.8093,20.7838,20.7838,357849.0
2016-07-27 11:40:00,24.46,24.47,24.45,24.45,114393.0,20.7838,20.7923,20.7753,20.7753,114393.0
2016-07-27 11:45:00,24.45,24.46,24.44,24.46,87210.0,20.7753,20.7838,20.7668,20.7838,87210.0
2016-07-27 11:50:00,24.45,24.46,24.45,24.45,98727.0,20.7753,20.7838,20.7753,20.7753,98727.0
2016-07-27 11:55:00,24.45,24.46,24.42,24.44,123792.0,20.7753,20.7838,20.7498,20.7668,123792.0
2016-07-27 12:00:00,24.43,24.45,24.42,24.44,65229.0,20.7583,20.7753,20.7498,20.7668,65229.0
2016-07-27 12:05:00,24.44,24.44,24.42,24.43,152211.0,20.7668,20.7668,20.7498,20.7583,152211.0
2016-07-27 12:10:00,24.43,24.44,24.43,24.43,60114.0,20.7583,20.7668,20.7583,20.7583,60114.0
2016-07-27 12:15:00,24.43,24.43,24.42,24.43,102288.0,20.7583,20.7583,20.7498,20.7583,102288.0
2016-07-27 12:20:00,24.43,24.43,24.4,24.4,59118.0,20.7583,20.7583,20.7328,20.7328,59118.0
2016-07-27 12:25:00,24.4,24.41,24.4,24.4,86403.0,20.7328,20.7413,20.7328,20.7328,86403.0
2016-07-27 12:30:00,24.41,24.41,24.4,24.4,94758.0,20.7413,20.7413,20.7328,20.7328,94758.0
2016-07-27 12:35:00,24.4,24.42,24.4,24.42,86865.0,20.7328,20.7498,20.7328,20.7498,86865.0
2016-07-27 12:40:00,24.42,24.42,24.41,24.42,60141.0,20.7498,20.7498,20.7413,20.7498,60141.0
2016-07-27 12:45:00,24.42,24.42,24.41,24.41,41964.0,20.7498,20.7498,20.7413,20.7413,41964.0
2016-07-27 12:50:00,24.41,24.41,24.4,24.4,78351.0,20.7413,20.7413,20.7328,20.7328,78351.0
2016-07-27 12:55:00,24.4,24.43,24.4,24.42,78984.0,20.7328,20.7583,20.7328,20.7498,78984.0
2016-07-27 13:00:00,24.42,24.45,24.42,24.45,154569.0,20.7498,20.7753,20.7498,20.7753,154569.0
2016-07-27 13:05:00,24.45,24.45,24.44,24.44,72663.0,20.7753,20.7753,20.7668,20.7668,72663.0
2016-07-27 13:10:00,24.44,24.44,24.42,24.43,161565.0,20.7668,20.7668,20.7498,20.7583,161565.0
2016-07-27 13:15:00,24.42,24.43,24.42,24.42,59754.0,20.7498,20.7583,20.7498,20.7498,59754.0
2016-07-27 13:20:00,24.42,24.43,24.42,24.43,64152.0,20.7498,20.7583,20.7498,20.7583,64152.0
2016-07-27 13:25:00,24.43,24.43,24.42,24.42,74067.0,20.7583,20.7583,20.7498,20.7498,74067.0
2016-07-27 13:30:00,24.42,24.44,24.42,24.44,57849.0,20.7498,20.7668,20.7498,20.7668,57849.0
2016-07-27 13:35:00,24.44,24.45,24.43,24.44,74085.0,20.7668,20.7753,20.7583,20.7668,74085.0
2016-07-27 13:40:00,24.44,24.45,24.43,24.44,312198.0,20.7668,20.7753,20.7583,20.7668,312198.0
2016-07-27 13:45:00,24.44,24.46,24.44,24.46,81297.0,20.7668,20.7838,20.7668,20.7838,81297.0
2016-07-27 13:50:00,24.45,24.45,24.43,24.43,350349.0,20.7753,20.7753,20.7583,20.7583,350349.0
2016-07-27 13:55:00,24.43,24.48,24.43,24.48,275172.0,20.7583,20.8008,20.7583,20.8008,275172.0
2016-07-27 14:00:00,24.48,24.52,24.41,24.48,445956.0,20.8008,20.8348,20.7413,20.8008,445956.0
2016-07-27 14:05:00,24.48,24.51,24.47,24.48,272127.0,20.8008,20.8263,20.7923,20.8008,272127.0
2016-07-27 14:10:00,24.48,24.5,24.44,24.46,383841.0,20.8008,20.8178,20.7668,20.7838,383841.0
2016-07-27 14:15:00,24.47,24.51,24.46,24.49,322662.0,20.7923,20.8263,20.7838,20.8093,322662.0
2016-07-27 14:20:00,24.49,24.5,24.48,24.49,147300.0,20.8093,20.8178,20.8008,20.8093,147300.0
2016-07-27 14:25:00,24.48,24.49,24.45,24.46,127470.0,20.8008,20.8093,20.7753,20.7838,127470.0
2016-07-27 14:30:00,24.46,24.49,24.46,24.49,137349.0,20.7838,20.8093,20.7838,20.8093,137349.0
2016-07-27 14:35:00,24.49,24.49,24.46,24.47,146118.0,20.8093,20.8093,20.7838,20.7923,146118.0
2016-07-27 14:40:00,24.47,24.47,24.45,24.47,107316.0,20.7923,20.7923,20.7753,20.7923,107316.0
2016-07-27 14:45:00,24.47,24.47,24.46,24.47,97077.0,20.7923,20.7923,20.7838,20.7923,97077.0
2016-07-27 14:50:00,24.47,24.47,24.45,24.46,79779.0,20.7923,20.7923,20.7753,20.7838,79779.0
2016-07-27 14:55:00,24.47,24.47,24.45,24.46,129402.0,20.7923,20.7923,20.7753,20.7838,129402.0
2016-07-27 15:00:00,24.46,24.48,24.46,24.48,131472.0,20.7838,20.8008,20.7838,20.8008,131472.0
2016-07-27 15:05:00,24.48,24.49,24.48,24.49,102645.0,20.8008,20.8093,20.8008,20.8093,102645.0
2016-07-27 15:10:00,24.49,24.5,24.49,24.49,128682.0,20.8093,20.8178,20.8093,20.8093,128682.0
2016-07-27 15:15:00,24.49,24.51,24.49,24.5,162462.0,20.8093,20.8263,20.8093,20.8178,162462.0
2016-07-27 15:20:00,24.5,24.5,24.49,24.5,155331.0,20.8178,20.8178,20.8093,20.8178,155331.0
2016-07-27 15:25:00,24.49,24.5,24.47,24.5,200322.0,20.8093,20.8178,20.7923,20.8178,200322.0
2016-07-27 15:30:00,24.5,24.5,24.49,24.5,152157.0,20.8178,20.8178,20.8093,20.8178,152157.0
2016-07-27 15:35:00,24.49,24.52,24.49,24.52,243489.0,20.8093,20.8348,20.8093,20.8348,243489.0
2016-07-27 15:40:00,24.52,24.52,24.49,24.49,175938.0,20.8348,20.8348,20.8093,20.8093,175938.0
2016-07-27 15:45:00,24.49,24.49,24.43,24.44,275889.0,20.8093,20.8093,20.7583,20.7668,275889.0
2016-07-27 15:50:00,24.44,24.45,24.43,24.44,237411.0,20.7668,20.7753,20.7583,20.7668,237411.0
2016-07-27 15:55:00,24.44,24.45,24.43,24.44,704535.0,20.7668,20.7753,20.7583,20.7668,704535.0
2016-07-28 09:30:00,24.38,24.43,24.34,24.34,279498.0,20.7158,20.7583,20.6818,20.6818,279498.0
2016-07-28 09:35:00,24.35,24.36,24.26,24.26,333540.0,20.6903,20.6988,20.6138,20.6138,333540.0
2016-07-28 09:40:00,24.26,24.33,24.26,24.27,143562.0,20.6138,20.6733,20.6138,20.6223,143562.0
2016-07-28 09:45:00,24.27,24.27,24.22,24.26,210045.0,20.6223,20.6223,20.5799,20.6138,210045.0
2016-07-28 09:50:00,24.26,24.27,24.24,24.24,229551.0,20.6138,20.6223,20.5968,20.5968,229551.0
2016-07-28 09:55:00,24.25,24.25,24.2,24.21,396093.0,20.6053,20.6053,20.5629,20.5714,396093.0
2016-07-28 10:00:00,24.21,24.24,24.21,24.22,329352.0,20.5714,20.5968,20.5714,20.5799,329352.0
2016-07-28 10:05:00,24.22,24.23,24.16,24.19,456516.0,20.5799,20.5884,20.5289,20.5544,456516.0
2016-07-28 10:10:00,24.19,24.22,24.18,24.18,157437.0,20.5544,20.5799,20.5459,20.5459,157437.0
2016-07-28 10:15:00,24.19,24.21,24.16,24.17,205605.0,20.5544,20.5714,20.5289,20.5374,205605.0
2016-07-28 10:20:00,24.16,24.2,24.16,24.2,214437.0,20.5289,20.5629,20.5289,20.5629,214437.0
2016-07-28 10:25:00,24.2,24.24,24.2,24.23,123048.0,20.5629,20.5968,20.5629,20.5884,123048.0
2016-07-28 10:30:00,24.24,24.26,24.22,24.25,205296.0,20.5968,20.6138,20.5799,20.6053,205296.0
2016-07-28 10:35:00,24.25,24.25,24.22,24.23,261126.0,20.6053,20.6053,20.5799,20.5884,261126.0
2016-07-28 10:40:00,24.23,24.26,24.23,24.25,155349.0,20.5884,20.6138,20.5884,20.6053,155349.0
2016-07-28 10:45:00,24.25,24.27,24.24,24.25,255942.0,20.6053,20.6223,20.5968,20.6053,255942.0
2016-07-28 10:50:00,24.25,24.26,24.23,24.26,85950.0,20.6053,20.6138,20.5884,20.6138,85950.0
2016-07-28 10:55:00,24.26,24.27,24.25,24.27,149109.0,20.6138,20.6223,20.6053,20.6223,149109.0
2016-07-28 11:00:00,24.27,24.29,24.26,24.29,110964.0,20.6223,20.6393,20.6138,20.6393,110964.0
2016-07-28 11:05:00,24.29,24.29,24.25,24.25,297396.0,20.6393,20.6393,20.6053,20.6053,297396.0
2016-07-28 11:10:00,24.26,24.29,24.25,24.26,295596.0,20.6138,20.6393,20.6053,20.6138,295596.0
2016-07-28 11:15:00,24.27,24.31,24.26,24.31,171954.0,20.6223,20.6563,20.6138,20.6563,171954.0
2016-07-28 11:20:00,24.31,24.32,24.29,24.32,120168.0,20.6563,20.6648,20.6393,20.6648,120168.0
2016-07-28 11:25:00,24.31,24.32,24.3,24.31,71472.0,20.6563,20.6648,20.6478,20.6563,71472.0
2016-07-28 11:30:00,24.31,24.32,24.29,24.29,137499.0,20.6563,20.6648,20.6393,20.6393,137499.0
2016-07-28 11:35:00,24.28,24.3,24.27,24.28,144000.0,20.6308,20.6478,20.6223,20.6308,144000.0
2016-07-28 11:40:00,24.28,24.29,24.27,24.29,75993.0,20.6308,20.6393,20.6223,20.6393,75993.0
2016-07-28 11:45:00,24.29,24.29,24.28,24.29,62910.0,20.6393,20.6393,20.6308,20.6393,62910.0
2016-07-28 11:50:00,24.29,24.3,24.26,24.27,80736.0,20.6393,20.6478,20.6138,20.6223,80736.0
2016-07-28 11:55:00,24.27,24.28,24.27,24.27,89256.0,20.6223,20.6308,20.6223,20.6223,89256.0
2016-07-28 12:00:00,24.27,24.27,24.26,24.26,147819.0,20.6223,20.6223,20.6138,20.6138,147819.0
2016-07-28 12:05:00,24.26,24.26,24.25,24.26,56766.0,20.6138,20.6138,20.6053,20.6138,56766.0
2016-07-28 12:10:00,24.26,24.29,24.26,24.28,90171.0,20.6138,20.6393,20.6138,20.6308,90171.0
2016-07-28 12:15:00,24.28,24.29,24.27,24.28,108969.0,20.6308,20.6393,20.6223,20.6308,108969.0
2016-07-28 12:20:00,24.28,24.29,24.27,24.27,62946.0,20.6308,20.6393,20.6223,20.6223,62946.0
2016-07-28 12:25:00,24.27,24.3,24.27,24.28,67911.0,20.6223,20.6478,20.6223,20.6308,67911.0
2016-07-28 12:30:00,24.28,24.29,24.28,24.28,112356.0,20.6308,20.6393,20.6308,20.6308,112356.0
2016-07-28 12:35:00,24.28,24.29,24.28,24.29,119679.0,20.6308,20.6393,20.6308,20.6393,119679.0
2016-07-28 12:40:00,24.29,24.29,24.27,24.28,111462.0,20.6393,20.6393,20.6223,20.6308,111462.0
2016-07-28 12:45:00,24.28,24.3,24.28,24.29,38574.0,20.6308,20.6478,20.6308,20.6393,38574.0
2016-07-28 12:50:00,24.3,24.3,24.29,24.29,61554.0,20.6478,20.6478,20.6393,20.6393,61554.0
2016-07-28 12:55:00,24.29,24.3,24.29,24.29,70416.0,20.6393,20.6478,20.6393,20.6393,70416.0
2016-07-28 13:00:00,24.29,24.31,24.29,24.3,125895.0,20.6393,20.6563,20.6393,20.6478,125895.0
2016-07-28 13:05:00,24.3,24.31,24.3,24.31,73842.0,20.6478,20.6563,20.6478,20.6563,73842.0
2016-07-28 13:10:00,24.31,24.33,24.31,24.33,104703.0,20.6563,20.6733,20.6563,20.6733,104703.0
2016-07-28 13:15:00,24.33,24.33,24.32,24.33,74496.0,20.6733,20.6733,20.6648,20.6733,74496.0
2016-07-28 13:20:00,24.33,24.34,24.33,24.34,81096.0,20.6733,20.6818,20.6733,20.6818,81096.0
2016-07-28 13:25:00,24.34,24.35,24.33,24.35,54291.0,20.6818,20.6903,20.6733,20.6903,54291.0
2016-07-28 13:30:00,24.35,24.35,24.34,24.34,62490.0,20.6903,20.6903,20.6818,20.6818,62490.0
2016-07-28 13:35:00,24.34,24.35,24.34,24.35,40731.0,20.6818,20.6903,20.6818,20.6903,40731.0
2016-07-28 13:40:00,24.35,24.36,24.35,24.36,78828.0,20.6903,20.6988,20.6903,20.6988,78828.0
2016-07-28 13:45:00,24.36,24.37,24.35,24.37,64923.0,20.6988,20.7073,20.6903,20.7073,64923.0
2016-07-28 13:50:00,24.37,24.38,24.36,24.36,104727.0,20.7073,20.7158,20.6988,20.6988,104727.0
2016-07-28 13:55:00,24.36,24.37,24.36,24.37,114468.0,20.6988,20.7073,20.6988,20.7073,114468.0
2016-07-28 14:00:00,24.37,24.37,24.35,24.36,94122.0,20.7073,20.7073,20.6903,20.6988,94122.0
2016-07-28 14:05:00,24.36,24.36,24.36,24.36,47367.0,20.6988,20.6988,20.6988,20.6988,47367.0
2016-07-28 14:10:00,24.36,24.37,24.33,24.34,128577.0,20.6988,20.7073,20.6733,20.6818,128577.0
2016-07-28 14:15:00,24.34,24.35,24.33,24.33,144570.0,20.6818,20.6903,20.6733,20.6733,144570.0
2016-07-28 14:20:00,24.33,24.34,24.33,24.33,99510.0,20.6733,20.6818,20.6733,20.6733,99510.0
2016-07-28 14:25:00,24.34,24.34,24.32,24.32,138741.0,20.6818,20.6818,20.6648,20.6648,138741.0
2016-07-28 14:30:00,24.32,24.35,24.32,24.35,69858.0,20.6648,20.6903,20.6648,20.6903,69858.0
2016-07-28 14:35:00,24.35,24.36,24.35,24.35,72645.0,20.6903,20.6988,20.6903,20.6903,72645.0
2016-07-28 14:40:00,24.35,24.35,24.35,24.35,69987.0,20.6903,20.6903,20.6903,20.6903,69987.0
2016-07-28 14:45:00,24.35,24.37,24.35,24.36,92253.0,20.6903,20.7073,20.6903,20.6988,92253.0
2016-07-28 14:50:00,24.36,24.39,24.36,24.38,98841.0,20.6988,20.7243,20.6988,20.7158,98841.0
2016-07-28 14:55:00,24.38,24.38,24.36,24.37,51132.0,20.7158,20.7158,20.6988,20.7073,51132.0
2016-07-28 15:00:00,24.37,24.39,24.37,24.38,68244.0,20.7073,20.7243,20.7073,20.7158,68244.0
2016-07-28 15:05:00,24.39,24.39,24.38,24.38,44706.0,20.7243,20.7243,20.7158,20.7158,44706.0
2016-07-28 15:10:00,24.39,24.39,24.38,24.39,50262.0,20.7243,20.7243,20.7158,20.7243,50262.0
2016-07-28 15:15:00,24.39,24.4,24.39,24.39,79224.0,20.7243,20.7328,20.7243,20.7243,79224.0
2016-07-28 15:20:00,24.39,24.4,24.39,24.39,88977.0,20.7243,20.7328,20.7243,20.7243,88977.0
2016-07-28 15:25:00,24.4,24.4,24.39,24.4,61338.0,20.7328,20.7328,20.7243,20.7328,61338.0
2016-07-28 15:30:00,24.4,24.42,24.4,24.41,167766.0,20.7328,20.7498,20.7328,20.7413,167766.0
2016-07-28 15:35:00,24.41,24.42,24.41,24.42,226455.0,20.7413,20.7498,20.7413,20.7498,226455.0
2016-07-28 15:40:00,24.42,24.44,24.41,24.44,259470.0,20.7498,20.7668,20.7413,20.7668,259470.0
2016-07-28 15:45:00,24.44,24.44,24.43,24.43,497508.0,20.7668,20.7668,20.7583,20.7583,497508.0
2016-07-28 15:50:00,24.43,24.43,24.41,24.42,350898.0,20.7583,20.7583,20.7413,20.7498,350898.0
2016-07-28 15:55:00,24.42,24.42,24.4,24.41,544782.0,20.7498,20.7498,20.7328,20.7413,544782.0
2016-07-29 09:30:00,24.39,24.4,24.31,24.38,303810.0,20.7243,20.7328,20.6563,20.7158,303810.0
2016-07-29 09:35:00,24.35,24.42,24.35,24.39,134040.0,20.6903,20.7498,20.6903,20.7243,134040.0
2016-07-29 09:40:00,24.39,24.39,24.31,24.31,93540.0,20.7243,20.7243,20.6563,20.6563,93540.0
2016-07-29 09:45:00,24.31,24.35,24.3,24.34,136872.0,20.6563,20.6903,20.6478,20.6818,136872.0
2016-07-29 09:50:00,24.34,24.38,24.34,24.34,233343.0,20.6818,20.7158,20.6818,20.6818,233343.0
2016-07-29 09:55:00,24.34,24.34,24.29,24.3,221484.0,20.6818,20.6818,20.6393,20.6478,221484.0
2016-07-29 10:00:00,24.31,24.33,24.29,24.31,131250.0,20.6563,20.6733,20.6393,20.6563,131250.0
2016-07-29 10:05:00,24.31,24.31,24.28,24.29,162780.0,20.6563,20.6563,20.6308,20.6393,162780.0
2016-07-29 10:10:00,24.29,24.3,24.27,24.27,190077.0,20.6393,20.6478,20.6223,20.6223,190077.0
2016-07-29 10:15:00,24.27,24.27,24.25,24.25,197991.0,20.6223,20.6223,20.6053,20.6053,197991.0
2016-07-29 10:20:00,24.26,24.27,24.25,24.27,280449.0,20.6138,20.6223,20.6053,20.6223,280449.0
2016-07-29 10:25:00,24.27,24.3,24.27,24.3,155316.0,20.6223,20.6478,20.6223,20.6478,155316.0
2016-07-29 10:30:00,24.3,24.32,24.3,24.3,151746.0,20.6478,20.6648,20.6478,20.6478,151746.0
2016-07-29 10:35:00,24.3,24.35,24.3,24.34,112227.0,20.6478,20.6903,20.6478,20.6818,112227.0
2016-07-29 10:40:00,24.34,24.34,24.32,24.32,152127.0,20.6818,20.6818,20.6648,20.6648,152127.0
2016-07-29 10:45:00,24.32,24.36,24.32,24.35,93984.0,20.6648,20.6988,20.6648,20.6903,93984.0
2016-07-29 10:50:00,24.35,24.38,24.34,24.35,153366.0,20.6903,20.7158,20.6818,20.6903,153366.0
2016-07-29 10:55:00,24.35,24.35,24.3,24.31,222381.0,20.6903,20.6903,20.6478,20.6563,222381.0
2016-07-29 11:00:00,24.31,24.33,24.29,24.29,155367.0,20.6563,20.6733,20.6393,20.6393,155367.0
2016-07-29 11:05:00,24.29,24.29,24.26,24.27,184593.0,20.6393,20.6393,20.6138,20.6223,184593.0
2016-07-29 11:10:00,24.27,24.3,24.27,24.29,120675.0,20.6223,20.6478,20.6223,20.6393,120675.0
2016-07-29 11:15:00,24.29,24.31,24.29,24.3,67008.0,20.6393,20.6563,20.6393,20.6478,67008.0
2016-07-29 11:20:00,24.3,24.33,24.3,24.32,117084.0,20.6478,20.6733,20.6478,20.6648,117084.0
2016-07-29 11:25:00,24.31,24.31,24.3,24.31,87357.0,20.6563,20.6563,20.6478,20.6563,87357.0
2016-07-29 11:30:00,24.3,24.31,24.29,24.3,83655.0,20.6478,20.6563,20.6393,20.6478,83655.0
2016-07-29 11:35:00,24.3,24.32,24.3,24.31,125289.0,20.6478,20.6648,20.6478,20.6563,125289.0
2016-07-29 11:40:00,24.31,24.33,24.3,24.33,148440.0,20.6563,20.6733,20.6478,20.6733,148440.0
2016-07-29 11:45:00,24.33,24.35,24.32,24.34,98613.0,20.6733,20.6903,20.6648,20.6818,98613.0
2016-07-29 11:50:00,24.34,24.35,24.33,24.35,191289.0,20.6818,20.6903,20.6733,20.6903,191289.0
2016-07-29 11:55:00,24.35,24.35,24.32,24.33,149763.0,20.6903,20.6903,20.6648,20.6733,149763.0
2016-07-29 12:00:00,24.33,24.35,24.33,24.34,381081.0,20.6733,20.6903,20.6733,20.6818,381081.0
2016-07-29 12:05:00,24.34,24.35,24.33,24.34,271974.0,20.6818,20.6903,20.6733,20.6818,271974.0
2016-07-29 12:10:00,24.34,24.34,24.33,24.34,95304.0,20.6818,20.6818,20.6733,20.6818,95304.0
2016-07-29 12:15:00,24.34,24.34,24.33,24.33,101001.0,20.6818,20.6818,20.6733,20.6733,101001.0
2016-07-29 12:20:00,24.33,24.33,24.32,24.32,68220.0,20.6733,20.6733,20.6648,20.6648,68220.0
2016-07-29 12:25:00,24.32,24.33,24.32,24.32,23451.0,20.6648,20.6733,20.6648,20.6648,23451.0
2016-07-29 12:30:00,24.33,24.33,24.31,24.31,84921.0,20.6733,20.6733,20.6563,20.6563,84921.0
2016-07-29 12:35:00,24.32,24.32,24.31,24.32,40530.0,20.6648,20.6648,20.6563,20.6648,40530.0
2016-07-29 12:40:00,24.32,24.33,24.3,24.31,67215.0,20.6648,20.6733,20.6478,20.6563,67215.0
2016-07-29 12:45:00,24.31,24.32,24.31,24.32,107934.0,20.6563,20.6648,20.6563,20.6648,107934.0
2016-07-29 12:50:00,24.32,24.33,24.31,24.33,79089.0,20.6648,20.6733,20.6563,20.6733,79089.0
2016-07-29 12:55:00,24.33,24.34,24.33,24.34,45816.0,20.6733,20.6818,20.6733,20.6818,45816.0
2016-07-29 13:00:00,24.34,24.34,24.33,24.34,54297.0,20.6818,20.6818,20.6733,20.6818,54297.0
2016-07-29 13:05:00,24.34,24.34,24.31,24.32,69294.0,20.6818,20.6818,20.6563,20.6648,69294.0
2016-07-29 13:10:00,24.32,24.32,24.31,24.32,28038.0,20.6648,20.6648,20.6563,20.6648,28038.0
2016-07-29 13:15:00,24.32,24.32,24.32,24.32,34086.0,20.6648,20.6648,20.6648,20.6648,34086.0
2016-07-29 13:20:00,24.32,24.32,24.31,24.31,115419.0,20.6648,20.6648,20.6563,20.6563,115419.0
2016-07-29 13:25:00,24.31,24.31,24.31,24.31,31851.0,20.6563,20.6563,20.6563,20.6563,31851.0
2016-07-29 13:30:00,24.31,24.32,24.31,24.32,86346.0,20.6563,20.6648,20.6563,20.6648,86346.0
2016-07-29 13:35:00,24.32,24.33,24.32,24.32,87141.0,20.6648,20.6733,20.6648,20.6648,87141.0
2016-07-29 13:40:00,24.32,24.32,24.31,24.31,66216.0,20.6648,20.6648,20.6563,20.6563,66216.0
2016-07-29 13:45:00,24.31,24.31,24.31,24.31,56088.0,20.6563,20.6563,20.6563,20.6563,56088.0
2016-07-29 13:50:00,24.31,24.32,24.31,24.32,78516.0,20.6563,20.6648,20.6563,20.6648,78516.0
2016-07-29 13:55:00,24.32,24.34,24.31,24.34,61545.0,20.6648,20.6818,20.6563,20.6818,61545.0
2016-07-29 14:00:00,24.34,24.34,24.33,24.33,71916.0,20.6818,20.6818,20.6733,20.6733,71916.0
2016-07-29 14:05:00,24.33,24.33,24.32,24.32,94848.0,20.6733,20.6733,20.6648,20.6648,94848.0
2016-07-29 14:10:00,24.33,24.34,24.32,24.32,85938.0,20.6733,20.6818,20.6648,20.6648,85938.0
2016-07-29 14:15:00,24.32,24.32,24.3,24.3,498429.0,20.6648,20.6648,20.6478,20.6478,498429.0
2016-07-29 14:20:00,24.29,24.3,24.29,24.3,127944.0,20.6393,20.6478,20.6393,20.6478,127944.0
2016-07-29 14:25:00,24.3,24.3,24.28,24.29,101094.0,20.6478,20.6478,20.6308,20.6393,101094.0
2016-07-29 14:30:00,24.29,24.3,24.29,24.29,153345.0,20.6393,20.6478,20.6393,20.6393,153345.0
2016-07-29 14:35:00,24.29,24.29,24.27,24.28,103101.0,20.6393,20.6393,20.6223,20.6308,103101.0
2016-07-29 14:40:00,24.28,24.29,24.27,24.28,165069.0,20.6308,20.6393,20.6223,20.6308,165069.0
2016-07-29 14:45:00,24.27,24.29,24.27,24.29,111348.0,20.6223,20.6393,20.6223,20.6393,111348.0
2016-07-29 14:50:00,24.29,24.3,24.28,24.29,180939.0,20.6393,20.6478,20.6308,20.6393,180939.0
2016-07-29 14:55:00,24.29,24.3,24.29,24.3,70863.0,20.6393,20.6478,20.6393,20.6478,70863.0
2016-07-29 15:00:00,24.3,24.3,24.3,24.3,110028.0,20.6478,20.6478,20.6478,20.6478,110028.0
2016-07-29 15:05:00,24.3,24.31,24.29,24.3,153471.0,20.6478,20.6563,20.6393,20.6478,153471.0
2016-07-29 15:10:00,24.3,24.31,24.3,24.31,99981.0,20.6478,20.6563,20.6478,20.6563,99981.0
2016-07-29 15:15:00,24.31,24.32,24.31,24.31,88176.0,20.6563,20.6648,20.6563,20.6563,88176.0
2016-07-29 15:20:00,24.31,24.34,24.31,24.33,134181.0,20.6563,20.6818,20.6563,20.6733,134181.0
2016-07-29 15:25:00,24.33,24.34,24.33,24.33,141807.0,20.6733,20.6818,20.6733,20.6733,141807.0
2016-07-29 15:30:00,24.33,24.34,24.32,24.33,144123.0,20.6733,20.6818,20.6648,20.6733,144123.0
2016-07-29 15:35:00,24.33,24.34,24.33,24.33,166416.0,20.6733,20.6818,20.6733,20.6733,166416.0
2016-07-29 15:40:00,24.33,24.35,24.33,24.35,201546.0,20.6733,20.6903,20.6733,20.6903,201546.0
2016-07-29 15:45:00,24.35,24.35,24.33,24.34,385437.0,20.6903,20.6903,20.6733,20.6818,385437.0
2016-07-29 15:50:00,24.34,24.35,24.33,24.33,341418.0,20.6818,20.6903,20.6733,20.6733,341418.0
2016-07-29 15:55:00,24.33,24.35,24.32,24.32,1028538.0,20.6733,20.6903,20.6648,20.6648,1028538.0
2016-08-01 09:30:00,24.27,24.41,24.27,24.38,536028.0,20.6223,20.7413,20.6223,20.7158,536028.0
2016-08-01 09:35:00,24.39,24.4,24.34,24.36,303222.0,20.7243,20.7328,20.6818,20.6988,303222.0
2016-08-01 09:40:00,24.36,24.44,24.35,24.44,355026.0,20.6988,20.7668,20.6903,20.7668,355026.0
2016-08-01 09:45:00,24.43,24.46,24.41,24.44,212622.0,20.7583,20.7838,20.7413,20.7668,212622.0
2016-08-01 09:50:00,24.44,24.45,24.41,24.45,179013.0,20.7668,20.7753,20.7413,20.7753,179013.0
2016-08-01 09:55:00,24.45,24.53,24.45,24.49,478395.0,20.7753,20.8433,20.7753,20.8093,478395.0
2016-08-01 10:00:00,24.49,24.49,24.47,24.48,196509.0,20.8093,20.8093,20.7923,20.8008,196509.0
2016-08-01 10:05:00,24.48,24.51,24.48,24.51,122289.0,20.8008,20.8263,20.8008,20.8263,122289.0
2016-08-01 10:10:00,24.51,24.53,24.5,24.53,183813.0,20.8263,20.8433,20.8178,20.8433,183813.0
2016-08-01 10:15:00,24.53,24.54,24.51,24.53,184143.0,20.8433,20.8518,20.8263,20.8433,184143.0
2016-08-01 10:20:00,24.54,24.54,24.51,24.51,124494.0,20.8518,20.8518,20.8263,20.8263,124494.0
2016-08-01 10:25:00,24.52,24.52,24.49,24.5,153186.0,20.8348,20.8348,20.8093,20.8178,153186.0
2016-08-01 10:30:00,24.5,24.53,24.5,24.53,135333.0,20.8178,20.8433,20.8178,20.8433,135333.0
2016-08-01 10:35:00,24.53,24.57,24.53,24.57,180753.0,20.8433,20.8773,20.8433,20.8773,180753.0
2016-08-01 10:40:00,24.57,24.58,24.56,24.56,165279.0,20.8773,20.8857,20.8688,20.8688,165279.0
2016-08-01 10:45:00,24.56,24.56,24.55,24.55,175566.0,20.8688,20.8688,20.8603,20.8603,175566.0
2016-08-01 10:50:00,24.55,24.57,24.54,24.56,210267.0,20.8603,20.8773,20.8518,20.8688,210267.0
2016-08-01 10:55:00,24.56,24.58,24.56,24.57,155133.0,20.8688,20.8857,20.8688,20.8773,155133.0
2016-08-01 11:00:00,24.57,24.57,24.55,24.57,145023.0,20.8773,20.8773,20.8603,20.8773,145023.0
2016-08-01 11:05:00,24.57,24.59,24.56,24.59,185547.0,20.8773,20.8942,20.8688,20.8942,185547.0
2016-08-01 11:10:00,24.59,24.6,24.58,24.59,207759.0,20.8942,20.9027,20.8857,20.8942,207759.0
2016-08-01 11:15:00,24.59,24.61,24.58,24.6,132270.0,20.8942,20.9112,20.8857,20.9027,132270.0
2016-08-01 11:20:00,24.6,24.61,24.57,24.58,138552.0,20.9027,20.9112,20.8773,20.8857,138552.0
2016-08-01 11:25:00,24.58,24.6,24.58,24.59,121551.0,20.8857,20.9027,20.8857,20.8942,121551.0
2016-08-01 11:30:00,24.59,24.59,24.56,24.57,121899.0,20.8942,20.8942,20.8688,20.8773,121899.0
2016-08-01 11:35:00,24.57,24.58,24.56,24.58,107724.0,20.8773,20.8857,20.8688,20.8857,107724.0
2016-08-01 11:40:00,24.59,24.59,24.57,24.58,105927.0,20.8942,20.8942,20.8773,20.8857,105927.0
2016-08-01 11:45:00,24.58,24.6,24.58,24.6,142332.0,20.8857,20.9027,20.8857,20.9027,142332.0
2016-08-01 11:50:00,24.6,24.6,24.57,24.58,238284.0,20.9027,20.9027,20.8773,20.8857,238284.0
2016-08-01 11:55:00,24.58,24.59,24.57,24.58,70461.0,20.8857,20.8942,20.8773,20.8857,70461.0
2016-08-01 12:00:00,24.57,24.58,24.56,24.57,130110.0,20.8773,20.8857,20.8688,20.8773,130110.0
2016-08-01 12:05:00,24.57,24.57,24.55,24.56,148434.0,20.8773,20.8773,20.8603,20.8688,148434.0
2016-08-01 12:10:00,24.56,24.57,24.55,24.56,131454.0,20.8688,20.8773,20.8603,20.8688,131454.0
2016-08-01 12:15:00,24.56,24.57,24.55,24.57,124011.0,20.8688,20.8773,20.8603,20.8773,124011.0
2016-08-01 12:20:00,24.56,24.58,24.56,24.58,138351.0,20.8688,20.8857,20.8688,20.8857,138351.0
2016-08-01 12:25:00,24.58,24.62,24.58,24.61,125250.0,20.8857,20.9197,20.8857,20.9112,125250.0
2016-08-01 12:30:00,24.61,24.61,24.6,24.61,124581.0,20.9112,20.9112,20.9027,20.9112,124581.0
2016-08-01 12:35:00,24.61,24.62,24.61,24.62,99483.0,20.9112,20.9197,20.9112,20.9197,99483.0
2016-08-01 12:40:00,24.62,24.62,24.61,24.61,144288.0,20.9197,20.9197,20.9112,20.9112,144288.0
2016-08-01 12:45:00,24.61,24.61,24.6,24.6,130719.0,20.9112,20.9112,20.9027,20.9027,130719.0
2016-08-01 12:50:00,24.61,24.61,24.6,24.6,96495.0,20.9112,20.9112,20.9027,20.9027,96495.0
2016-08-01 12:55:00,24.6,24.62,24.6,24.61,112821.0,20.9027,20.9197,20.9027,20.9112,112821.0
2016-08-01 13:00:00,24.61,24.62,24.59,24.6,131361.0,20.9112,20.9197,20.8942,20.9027,131361.0
2016-08-01 13:05:00,24.59,24.61,24.59,24.6,125229.0,20.8942,20.9112,20.8942,20.9027,125229.0
2016-08-01 13:10:00,24.6,24.63,24.6,24.63,76629.0,20.9027,20.9282,20.9027,20.9282,76629.0
2016-08-01 13:15:00,24.63,24.64,24.62,24.63,186558.0,20.9282,20.9367,20.9197,20.9282,186558.0
2016-08-01 13:20:00,24.63,24.64,24.62,24.63,111411.0,20.9282,20.9367,20.9197,20.9282,111411.0
2016-08-01 13:25:00,24.64,24.64,24.62,24.63,112839.0,20.9367,20.9367,20.9197,20.9282,112839.0
2016-08-01 13:30:00,24.63,24.63,24.62,24.63,40215.0,20.9282,20.9282,20.9197,20.9282,40215.0
2016-08-01 13:35:00,24.63,24.64,24.62,24.63,191418.0,20.9282,20.9367,20.9197,20.9282,191418.0
2016-08-01 13:40:00,24.63,24.63,24.63,24.63,112605.0,20.9282,20.9282,20.9282,20.9282,112605.0
2016-08-01 13:45:00,24.63,24.63,24.63,24.63,127671.0,20.9282,20.9282,20.9282,20.9282,127671.0
2016-08-01 13:50:00,24.63,24.64,24.63,24.63,248856.0,20.9282,20.9367,20.9282,20.9282,248856.0
2016-08-01 13:55:00,24.63,24.66,24.63,24.65,158490.0,20.9282,20.9537,20.9282,20.9452,158490.0
2016-08-01 14:00:00,24.65,24.66,24.64,24.66,136518.0,20.9452,20.9537,20.9367,20.9537,136518.0
2016-08-01 14:05:00,24.66,24.66,24.65,24.65,143451.0,20.9537,20.9537,20.9452,20.9452,143451.0
2016-08-01 14:10:00,24.65,24.65,24.62,24.63,165225.0,20.9452,20.9452,20.9197,20.9282,165225.0
2016-08-01 14:15:00,24.63,24.63,24.61,24.63,248538.0,20.9282,20.9282,20.9112,20.9282,248538.0
2016-08-01 14:20:00,24.63,24.65,24.62,24.64,132444.0,20.9282,20.9452,20.9197,20.9367,132444.0
2016-08-01 14:25:00,24.64,24.64,24.61,24.61,166971.0,20.9367,20.9367,20.9112,20.9112,166971.0
2016-08-01 14:30:00,24.61,24.63,24.61,24.61,151380.0,20.9112,20.9282,20.9112,20.9112,151380.0
2016-08-01 14:35:00,24.61,24.62,24.6,24.6,156492.0,20.9112,20.9197,20.9027,20.9027,156492.0
2016-08-01 14:40:00,24.6,24.61,24.58,24.58,165546.0,20.9027,20.9112,20.8857,20.8857,165546.0
2016-08-01 14:45:00,24.58,24.6,24.58,24.59,127407.0,20.8857,20.9027,20.8857,20.8942,127407.0
2016-08-01 14:50:00,24.6,24.6,24.58,24.58,173628.0,20.9027,20.9027,20.8857,20.8857,173628.0
2016-08-01 14:55:00,24.58,24.59,24.58,24.58,165141.0,20.8857,20.8942,20.8857,20.8857,165141.0
2016-08-01 15:00:00,24.59,24.6,24.58,24.6,120156.0,20.8942,20.9027,20.8857,20.9027,120156.0
2016-08-01 15:05:00,24.6,24.6,24.59,24.59,131019.0,20.9027,20.9027,20.8942,20.8942,131019.0
2016-08-01 15:10:00,24.6,24.62,24.59,24.6,212502.0,20.9027,20.9197,20.8942,20.9027,212502.0
2016-08-01 15:15:00,24.6,24.61,24.59,24.59,144597.0,20.9027,20.9112,20.8942,20.8942,144597.0
2016-08-01 15:20:00,24.59,24.59,24.58,24.59,239862.0,20.8942,20.8942,20.8857,20.8942,239862.0
2016-08-01 15:25:00,24.59,24.59,24.58,24.59,206883.0,20.8942,20.8942,20.8857,20.8942,206883.0
2016-08-01 15:30:00,24.59,24.6,24.58,24.59,184251.0,20.8942,20.9027,20.8857,20.8942,184251.0
2016-08-01 15:35:00,24.59,24.6,24.58,24.6,182832.0,20.8942,20.9027,20.8857,20.9027,182832.0
2016-08-01 15:40:00,24.6,24.62,24.59,24.61,215496.0,20.9027,20.9197,20.8942,20.9112,215496.0
2016-08-01 15:45:00,24.61,24.63,24.6,24.6,353556.0,20.9112,20.9282,20.9027,20.9027,353556.0
2016-08-01 15:50:00,24.6,24.6,24.58,24.58,410898.0,20.9027,20.9027,20.8857,20.8857,410898.0
2016-08-01 15:55:00,24.58,24.6,24.58,24.6,767124.0,20.8857,20.9027,20.8857,20.9027,767124.0
2016-08-02 09:30:00,24.57,24.57,24.43,24.47,959946.0,20.8773,20.8773,20.7583,20.7923,959946.0
2016-08-02 09:35:00,24.49,24.5,24.38,24.41,587568.0,20.8093,20.8178,20.7158,20.7413,587568.0
2016-08-02 09:40:00,24.41,24.41,24.33,24.35,479514.0,20.7413,20.7413,20.6733,20.6903,479514.0
2016-08-02 09:45:00,24.35,24.37,24.32,24.36,325386.0,20.6903,20.7073,20.6648,20.6988,325386.0
2016-08-02 09:50:00,24.36,24.4,24.36,24.39,227031.0,20.6988,20.7328,20.6988,20.7243,227031.0
2016-08-02 09:55:00,24.39,24.42,24.37,24.37,247905.0,20.7243,20.7498,20.7073,20.7073,247905.0
2016-08-02 10:00:00,24.37,24.38,24.34,24.34,211299.0,20.7073,20.7158,20.6818,20.6818,211299.0
2016-08-02 10:05:00,24.34,24.36,24.33,24.36,166146.0,20.6818,20.6988,20.6733,20.6988,166146.0
2016-08-02 10:10:00,24.36,24.4,24.35,24.39,194823.0,20.6988,20.7328,20.6903,20.7243,194823.0
2016-08-02 10:15:00,24.39,24.4,24.35,24.35,271566.0,20.7243,20.7328,20.6903,20.6903,271566.0
2016-08-02 10:20:00,24.35,24.4,24.35,24.4,194841.0,20.6903,20.7328,20.6903,20.7328,194841.0
2016-08-02 10:25:00,24.4,24.4,24.37,24.37,280482.0,20.7328,20.7328,20.7073,20.7073,280482.0
2016-08-02 10:30:00,24.37,24.38,24.36,24.36,232410.0,20.7073,20.7158,20.6988,20.6988,232410.0
2016-08-02 10:35:00,24.36,24.36,24.34,24.34,228612.0,20.6988,20.6988,20.6818,20.6818,228612.0
2016-08-02 10:40:00,24.34,24.34,24.29,24.3,500763.0,20.6818,20.6818,20.6393,20.6478,500763.0
2016-08-02 10:45:00,24.29,24.29,24.25,24.26,272607.0,20.6393,20.6393,20.6053,20.6138,272607.0
2016-08-02 10:50:00,24.26,24.28,24.24,24.27,293952.0,20.6138,20.6308,20.5968,20.6223,293952.0
2016-08-02 10:55:00,24.27,24.28,24.26,24.27,197109.0,20.6223,20.6308,20.6138,20.6223,197109.0
2016-08-02 11:00:00,24.27,24.3,24.27,24.28,209094.0,20.6223,20.6478,20.6223,20.6308,209094.0
2016-08-02 11:05:00,24.28,24.3,24.28,24.29,190683.0,20.6308,20.6478,20.6308,20.6393,190683.0
2016-08-02 11:10:00,24.29,24.3,24.28,24.29,158661.0,20.6393,20.6478,20.6308,20.6393,158661.0
2016-08-02 11:15:00,24.29,24.31,24.29,24.31,94518.0,20.6393,20.6563,20.6393,20.6563,94518.0
2016-08-02 11:20:00,24.31,24.34,24.3,24.33,194382.0,20.6563,20.6818,20.6478,20.6733,194382.0
2016-08-02 11:25:00,24.33,24.33,24.27,24.27,288018.0,20.6733,20.6733,20.6223,20.6223,288018.0
2016-08-02 11:30:00,24.27,24.28,24.27,24.27,172830.0,20.6223,20.6308,20.6223,20.6223,172830.0
2016-08-02 11:35:00,24.27,24.28,24.26,24.28,193284.0,20.6223,20.6308,20.6138,20.6308,193284.0
2016-08-02 11:40:00,24.28,24.29,24.27,24.28,199995.0,20.6308,20.6393,20.6223,20.6308,199995.0
2016-08-02 11:45:00,24.28,24.29,24.27,24.28,120492.0,20.6308,20.6393,20.6223,20.6308,120492.0
2016-08-02 11:50:00,24.29,24.29,24.27,24.27,155172.0,20.6393,20.6393,20.6223,20.6223,155172.0
2016-08-02 11:55:00,24.27,24.27,24.26,24.27,142416.0,20.6223,20.6223,20.6138,20.6223,142416.0
2016-08-02 12:00:00,24.26,24.28,24.26,24.28,87729.0,20.6138,20.6308,20.6138,20.6308,87729.0
2016-08-02 12:05:00,24.28,24.29,24.27,24.29,267435.0,20.6308,20.6393,20.6223,20.6393,267435.0
2016-08-02 12:10:00,24.29,24.29,24.29,24.29,66144.0,20.6393,20.6393,20.6393,20.6393,66144.0
2016-08-02 12:15:00,24.29,24.3,24.28,24.29,116454.0,20.6393,20.6478,20.6308,20.6393,116454.0
2016-08-02 12:20:00,24.29,24.29,24.28,24.29,55215.0,20.6393,20.6393,20.6308,20.6393,55215.0
2016-08-02 12:25:00,24.28,24.29,24.27,24.27,136005.0,20.6308,20.6393,20.6223,20.6223,136005.0
2016-08-02 12:30:00,24.27,24.27,24.24,24.24,297591.0,20.6223,20.6223,20.5968,20.5968,297591.0
2016-08-02 12:35:00,24.24,24.25,24.23,24.25,176442.0,20.5968,20.6053,20.5884,20.6053,176442.0
2016-08-02 12:40:00,24.24,24.26,24.24,24.26,73314.0,20.5968,20.6138,20.5968,20.6138,73314.0
2016-08-02 12:45:00,24.26,24.27,24.26,24.26,136491.0,20.6138,20.6223,20.6138,20.6138,136491.0
2016-08-02 12:50:00,24.26,24.26,24.24,24.24,136854.0,20.6138,20.6138,20.5968,20.5968,136854.0
2016-08-02 12:55:00,24.24,24.25,24.22,24.23,181503.0,20.5968,20.6053,20.5799,20.5884,181503.0
2016-08-02 13:00:00,24.22,24.25,24.22,24.24,153606.0,20.5799,20.6053,20.5799,20.5968,153606.0
2016-08-02 13:05:00,24.24,24.25,24.23,24.24,115671.0,20.5968,20.6053,20.5884,20.5968,115671.0
2016-08-02 13:10:00,24.24,24.24,24.21,24.22,236424.0,20.5968,20.5968,20.5714,20.5799,236424.0
2016-08-02 13:15:00,24.22,24.22,24.21,24.22,108675.0,20.5799,20.5799,20.5714,20.5799,108675.0
2016-08-02 13:20:00,24.22,24.25,24.22,24.24,148119.0,20.5799,20.6053,20.5799,20.5968,148119.0
2016-08-02 13:25:00,24.25,24.27,24.24,24.26,111153.0,20.6053,20.6223,20.5968,20.6138,111153.0
2016-08-02 13:30:00,24.26,24.27,24.25,24.25,130113.0,20.6138,20.6223,20.6053,20.6053,130113.0
2016-08-02 13:35:00,24.26,24.26,24.25,24.26,118566.0,20.6138,20.6138,20.6053,20.6138,118566.0
2016-08-02 13:40:00,24.26,24.27,24.25,24.27,79299.0,20.6138,20.6223,20.6053,20.6223,79299.0
2016-08-02 13:45:00,24.27,24.29,24.27,24.29,130353.0,20.6223,20.6393,20.6223,20.6393,130353.0
2016-08-02 13:50:00,24.29,24.3,24.27,24.28,152250.0,20.6393,20.6478,20.6223,20.6308,152250.0
2016-08-02 13:55:00,24.28,24.3,24.28,24.29,122595.0,20.6308,20.6478,20.6308,20.6393,122595.0
2016-08-02 14:00:00,24.29,24.31,24.28,24.29,170316.0,20.6393,20.6563,20.6308,20.6393,170316.0
2016-08-02 14:05:00,24.29,24.32,24.29,24.32,211911.0,20.6393,20.6648,20.6393,20.6648,211911.0
2016-08-02 14:10:00,24.32,24.32,24.31,24.32,168513.0,20.6648,20.6648,20.6563,20.6648,168513.0
2016-08-02 14:15:00,24.32,24.35,24.32,24.35,118479.0,20.6648,20.6903,20.6648,20.6903,118479.0
2016-08-02 14:20:00,24.35,24.35,24.33,24.33,218961.0,20.6903,20.6903,20.6733,20.6733,218961.0
2016-08-02 14:25:00,24.33,24.33,24.31,24.32,208284.0,20.6733,20.6733,20.6563,20.6648,208284.0
2016-08-02 14:30:00,24.32,24.34,24.31,24.33,100686.0,20.6648,20.6818,20.6563,20.6733,100686.0
2016-08-02 14:35:00,24.34,24.36,24.33,24.35,86571.0,20.6818,20.6988,20.6733,20.6903,86571.0
2016-08-02 14:40:00,24.35,24.38,24.35,24.35,325098.0,20.6903,20.7158,20.6903,20.6903,325098.0
2016-08-02 14:45:00,24.36,24.37,24.35,24.36,129876.0,20.6988,20.7073,20.6903,20.6988,129876.0
2016-08-02 14:50:00,24.36,24.36,24.34,24.35,121539.0,20.6988,20.6988,20.6818,20.6903,121539.0
2016-08-02 14:55:00,24.35,24.36,24.34,24.35,104568.0,20.6903,20.6988,20.6818,20.6903,104568.0
2016-08-02 15:00:00,24.35,24.37,24.35,24.37,99300.0,20.6903,20.7073,20.6903,20.7073,99300.0
2016-08-02 15:05:00,24.37,24.37,24.36,24.36,101337.0,20.7073,20.7073,20.6988,20.6988,101337.0
2016-08-02 15:10:00,24.36,24.36,24.33,24.34,203076.0,20.6988,20.6988,20.6733,20.6818,203076.0
2016-08-02 15:15:00,24.33,24.34,24.32,24.34,191271.0,20.6733,20.6818,20.6648,20.6818,191271.0
2016-08-02 15:20:00,24.34,24.36,24.33,24.36,114459.0,20.6818,20.6988,20.6733,20.6988,114459.0
2016-08-02 15:25:00,24.36,24.37,24.35,24.36,117612.0,20.6988,20.7073,20.6903,20.6988,117612.0
2016-08-02 15:30:00,24.36,24.37,24.34,24.36,236880.0,20.6988,20.7073,20.6818,20.6988,236880.0
2016-08-02 15:35:00,24.36,24.37,24.35,24.37,184824.0,20.6988,20.7073,20.6903,20.7073,184824.0
2016-08-02 15:40:00,24.37,24.37,24.34,24.37,204786.0,20.7073,20.7073,20.6818,20.7073,204786.0
2016-08-02 15:45:00,24.36,24.39,24.36,24.36,328335.0,20.6988,20.7243,20.6988,20.6988,328335.0
2016-08-02 15:50:00,24.36,24.37,24.36,24.37,288864.0,20.6988,20.7073,20.6988,20.7073,288864.0
2016-08-02 15:55:00,24.37,24.38,24.36,24.37,706992.0,20.7073,20.7158,20.6988,20.7073,706992.0
2016-08-03 09:30:00,24.33,24.33,24.2,24.27,382170.0,20.6733,20.6733,20.5629,20.6223,382170.0
2016-08-03 09:35:00,24.26,24.26,24.2,24.24,230253.0,20.6138,20.6138,20.5629,20.5968,230253.0
2016-08-03 09:40:00,24.24,24.27,24.21,24.26,447018.0,20.5968,20.6223,20.5714,20.6138,447018.0
2016-08-03 09:45:00,24.26,24.28,24.25,24.27,247260.0,20.6138,20.6308,20.6053,20.6223,247260.0
2016-08-03 09:50:00,24.28,24.31,24.27,24.28,163479.0,20.6308,20.6563,20.6223,20.6308,163479.0
2016-08-03 09:55:00,24.28,24.35,24.28,24.34,244968.0,20.6308,20.6903,20.6308,20.6818,244968.0
2016-08-03 10:00:00,24.34,24.34,24.32,24.33,256263.0,20.6818,20.6818,20.6648,20.6733,256263.0
2016-08-03 10:05:00,24.33,24.37,24.33,24.36,178083.0,20.6733,20.7073,20.6733,20.6988,178083.0
2016-08-03 10:10:00,24.36,24.39,24.35,24.39,186822.0,20.6988,20.7243,20.6903,20.7243,186822.0
2016-08-03 10:15:00,24.39,24.41,24.38,24.39,162354.0,20.7243,20.7413,20.7158,20.7243,162354.0
2016-08-03 10:20:00,24.39,24.42,24.39,24.4,118344.0,20.7243,20.7498,20.7243,20.7328,118344.0
2016-08-03 10:25:00,24.4,24.43,24.4,24.42,144942.0,20.7328,20.7583,20.7328,20.7498,144942.0
2016-08-03 10:30:00,24.42,24.44,24.41,24.44,161490.0,20.7498,20.7668,20.7413,20.7668,161490.0
2016-08-03 10:35:00,24.43,24.45,24.42,24.45,116013.0,20.7583,20.7753,20.7498,20.7753,116013.0
2016-08-03 10:40:00,24.45,24.46,24.43,24.46,144477.0,20.7753,20.7838,20.7583,20.7838,144477.0
2016-08-03 10:45:00,24.46,24.46,24.4,24.41,104976.0,20.7838,20.7838,20.7328,20.7413,104976.0
2016-08-03 10:50:00,24.41,24.44,24.4,24.41,91833.0,20.7413,20.7668,20.7328,20.7413,91833.0
2016-08-03 10:55:00,24.41,24.41,24.37,24.38,92298.0,20.7413,20.7413,20.7073,20.7158,92298.0
2016-08-03 11:00:00,24.38,24.39,24.38,24.39,52056.0,20.7158,20.7243,20.7158,20.7243,52056.0
2016-08-03 11:05:00,24.39,24.42,24.38,24.4,95835.0,20.7243,20.7498,20.7158,20.7328,95835.0
2016-08-03 11:10:00,24.4,24.42,24.4,24.41,107127.0,20.7328,20.7498,20.7328,20.7413,107127.0
2016-08-03 11:15:00,24.41,24.46,24.41,24.43,566373.0,20.7413,20.7838,20.7413,20.7583,566373.0
2016-08-03 11:20:00,24.43,24.47,24.42,24.46,423246.0,20.7583,20.7923,20.7498,20.7838,423246.0
2016-08-03 11:25:00,24.46,24.46,24.36,24.36,300006.0,20.7838,20.7838,20.6988,20.6988,300006.0
2016-08-03 11:30:00,24.36,24.38,24.35,24.37,236400.0,20.6988,20.7158,20.6903,20.7073,236400.0
2016-08-03 11:35:00,24.36,24.37,24.33,24.33,421740.0,20.6988,20.7073,20.6733,20.6733,421740.0
2016-08-03 11:40:00,24.33,24.35,24.3,24.31,212139.0,20.6733,20.6903,20.6478,20.6563,212139.0
2016-08-03 11:45:00,24.31,24.32,24.3,24.32,190986.0,20.6563,20.6648,20.6478,20.6648,190986.0
2016-08-03 11:50:00,24.32,24.35,24.32,24.33,168759.0,20.6648,20.6903,20.6648,20.6733,168759.0
2016-08-03 11:55:00,24.33,24.33,24.31,24.31,93210.0,20.6733,20.6733,20.6563,20.6563,93210.0
2016-08-03 12:00:00,24.31,24.31,24.28,24.3,122922.0,20.6563,20.6563,20.6308,20.6478,122922.0
2016-08-03 12:05:00,24.3,24.31,24.28,24.29,57984.0,20.6478,20.6563,20.6308,20.6393,57984.0
2016-08-03 12:10:00,24.29,24.3,24.28,24.29,424335.0,20.6393,20.6478,20.6308,20.6393,424335.0
2016-08-03 12:15:00,24.29,24.29,24.26,24.26,165765.0,20.6393,20.6393,20.6138,20.6138,165765.0
2016-08-03 12:20:00,24.26,24.26,24.24,24.25,197136.0,20.6138,20.6138,20.5968,20.6053,197136.0
2016-08-03 12:25:00,24.25,24.26,24.23,24.24,137526.0,20.6053,20.6138,20.5884,20.5968,137526.0
2016-08-03 12:30:00,24.24,24.25,24.23,24.23,182079.0,20.5968,20.6053,20.5884,20.5884,182079.0
2016-08-03 12:35:00,24.24,24.27,24.23,24.25,166932.0,20.5968,20.6223,20.5884,20.6053,166932.0
2016-08-03 12:40:00,24.25,24.26,24.24,24.26,133806.0,20.6053,20.6138,20.5968,20.6138,133806.0
2016-08-03 12:45:00,24.26,24.26,24.22,24.22,183969.0,20.6138,20.6138,20.5799,20.5799,183969.0
2016-08-03 12:50:00,24.23,24.24,24.22,24.22,83751.0,20.5884,20.5968,20.5799,20.5799,83751.0
2016-08-03 12:55:00,24.22,24.23,24.22,24.22,71010.0,20.5799,20.5884,20.5799,20.5799,71010.0
2016-08-03 13:00:00,24.22,24.23,24.21,24.22,197958.0,20.5799,20.5884,20.5714,20.5799,197958.0
2016-08-03 13:05:00,24.21,24.22,24.21,24.21,101040.0,20.5714,20.5799,20.5714,20.5714,101040.0
2016-08-03 13:10:00,24.21,24.24,24.21,24.23,232650.0,20.5714,20.5968,20.5714,20.5884,232650.0
2016-08-03 13:15:00,24.23,24.23,24.21,24.21,105288.0,20.5884,20.5884,20.5714,20.5714,105288.0
2016-08-03 13:20:00,24.22,24.22,24.19,24.22,158277.0,20.5799,20.5799,20.5544,20.5799,158277.0
2016-08-03 13:25:00,24.22,24.25,24.21,24.25,114450.0,20.5799,20.6053,20.5714,20.6053,114450.0
2016-08-03 13:30:00,24.25,24.27,24.25,24.25,240048.0,20.6053,20.6223,20.6053,20.6053,240048.0
2016-08-03 13:35:00,24.25,24.25,24.24,24.24,144576.0,20.6053,20.6053,20.5968,20.5968,144576.0
2016-08-03 13:40:00,24.24,24.25,24.24,24.25,159849.0,20.5968,20.6053,20.5968,20.6053,159849.0
2016-08-03 13:45:00,24.25,24.26,24.25,24.26,187686.0,20.6053,20.6138,20.6053,20.6138,187686.0
2016-08-03 13:50:00,24.26,24.26,24.24,24.25,712539.0,20.6138,20.6138,20.5968,20.6053,712539.0
2016-08-03 13:55:00,24.25,24.25,24.21,24.22,370677.0,20.6053,20.6053,20.5714,20.5799,370677.0
2016-08-03 14:00:00,24.22,24.22,24.2,24.2,349434.0,20.5799,20.5799,20.5629,20.5629,349434.0
2016-08-03 14:05:00,24.2,24.21,24.2,24.2,240816.0,20.5629,20.5714,20.5629,20.5629,240816.0
2016-08-03 14:10:00,24.2,24.2,24.2,24.2,81384.0,20.5629,20.5629,20.5629,20.5629,81384.0
2016-08-03 14:15:00,24.2,24.21,24.17,24.17,350778.0,20.5629,20.5714,20.5374,20.5374,350778.0
2016-08-03 14:20:00,24.17,24.21,24.17,24.21,160146.0,20.5374,20.5714,20.5374,20.5714,160146.0
2016-08-03 14:25:00,24.21,24.23,24.21,24.22,164628.0,20.5714,20.5884,20.5714,20.5799,164628.0
2016-08-03 14:30:00,24.22,24.23,24.21,24.23,117807.0,20.5799,20.5884,20.5714,20.5884,117807.0
2016-08-03 14:35:00,24.23,24.25,24.23,24.25,54888.0,20.5884,20.6053,20.5884,20.6053,54888.0
2016-08-03 14:40:00,24.25,24.27,24.24,24.26,411105.0,20.6053,20.6223,20.5968,20.6138,411105.0
2016-08-03 14:45:00,24.26,24.27,24.25,24.26,158445.0,20.6138,20.6223,20.6053,20.6138,158445.0
2016-08-03 14:50:00,24.27,24.28,24.26,24.27,200505.0,20.6223,20.6308,20.6138,20.6223,200505.0
2016-08-03 14:55:00,24.27,24.27,24.25,24.25,162354.0,20.6223,20.6223,20.6053,20.6053,162354.0
2016-08-03 15:00:00,24.25,24.27,24.25,24.27,77445.0,20.6053,20.6223,20.6053,20.6223,77445.0
2016-08-03 15:05:00,24.26,24.27,24.25,24.26,172833.0,20.6138,20.6223,20.6053,20.6138,172833.0
2016-08-03 15:10:00,24.27,24.3,24.26,24.29,259467.0,20.6223,20.6478,20.6138,20.6393,259467.0
2016-08-03 15:15:00,24.29,24.29,24.28,24.28,118671.0,20.6393,20.6393,20.6308,20.6308,118671.0
2016-08-03 15:20:00,24.28,24.28,24.26,24.27,321807.0,20.6308,20.6308,20.6138,20.6223,321807.0
2016-08-03 15:25:00,24.27,24.28,24.27,24.27,122127.0,20.6223,20.6308,20.6223,20.6223,122127.0
2016-08-03 15:30:00,24.27,24.27,24.26,24.26,140670.0,20.6223,20.6223,20.6138,20.6138,140670.0
2016-08-03 15:35:00,24.27,24.29,24.26,24.28,162579.0,20.6223,20.6393,20.6138,20.6308,162579.0
2016-08-03 15:40:00,24.28,24.3,24.27,24.29,175089.0,20.6308,20.6478,20.6223,20.6393,175089.0
2016-08-03 15:45:00,24.29,24.3,24.29,24.29,310872.0,20.6393,20.6478,20.6393,20.6393,310872.0
2016-08-03 15:50:00,24.29,24.29,24.28,24.29,323322.0,20.6393,20.6393,20.6308,20.6393,323322.0
2016-08-03 15:55:00,24.29,24.32,24.29,24.3,722079.0,20.6393,20.6648,20.6393,20.6478,722079.0
2016-08-04 09:30:00,24.27,24.44,24.2,24.43,515787.0,20.6223,20.7668,20.5629,20.7583,515787.0
2016-08-04 09:35:00,24.44,24.48,24.42,24.44,263910.0,20.7668,20.8008,20.7498,20.7668,263910.0
2016-08-04 09:40:00,24.44,24.48,24.43,24.46,202287.0,20.7668,20.8008,20.7583,20.7838,202287.0
2016-08-04 09:45:00,24.47,24.49,24.44,24.49,244011.0,20.7923,20.8093,20.7668,20.8093,244011.0
2016-08-04 09:50:00,24.49,24.49,24.46,24.47,181239.0,20.8093,20.8093,20.7838,20.7923,181239.0
2016-08-04 09:55:00,24.47,24.48,24.46,24.46,240684.0,20.7923,20.8008,20.7838,20.7838,240684.0
2016-08-04 10:00:00,24.46,24.5,24.46,24.47,162318.0,20.7838,20.8178,20.7838,20.7923,162318.0
2016-08-04 10:05:00,24.47,24.47,24.46,24.46,250569.0,20.7923,20.7923,20.7838,20.7838,250569.0
2016-08-04 10:10:00,24.47,24.49,24.46,24.47,236145.0,20.7923,20.8093,20.7838,20.7923,236145.0
2016-08-04 10:15:00,24.46,24.48,24.45,24.45,289530.0,20.7838,20.8008,20.7753,20.7753,289530.0
2016-08-04 10:20:00,24.45,24.45,24.38,24.39,156999.0,20.7753,20.7753,20.7158,20.7243,156999.0
2016-08-04 10:25:00,24.39,24.4,24.38,24.39,76602.0,20.7243,20.7328,20.7158,20.7243,76602.0
2016-08-04 10:30:00,24.39,24.4,24.37,24.38,105333.0,20.7243,20.7328,20.7073,20.7158,105333.0
2016-08-04 10:35:00,24.38,24.4,24.38,24.39,120531.0,20.7158,20.7328,20.7158,20.7243,120531.0
2016-08-04 10:40:00,24.39,24.4,24.36,24.36,136818.0,20.7243,20.7328,20.6988,20.6988,136818.0
2016-08-04 10:45:00,24.35,24.36,24.32,24.32,118812.0,20.6903,20.6988,20.6648,20.6648,118812.0
2016-08-04 10:50:00,24.32,24.33,24.3,24.31,80196.0,20.6648,20.6733,20.6478,20.6563,80196.0
2016-08-04 10:55:00,24.31,24.32,24.3,24.32,101817.0,20.6563,20.6648,20.6478,20.6648,101817.0
2016-08-04 11:00:00,24.32,24.32,24.3,24.31,76848.0,20.6648,20.6648,20.6478,20.6563,76848.0
2016-08-04 11:05:00,24.31,24.31,24.28,24.28,97287.0,20.6563,20.6563,20.6308,20.6308,97287.0
2016-08-04 11:10:00,24.28,24.28,24.27,24.27,111135.0,20.6308,20.6308,20.6223,20.6223,111135.0
2016-08-04 11:15:00,24.27,24.3,24.27,24.29,100443.0,20.6223,20.6478,20.6223,20.6393,100443.0
2016-08-04 11:20:00,24.29,24.29,24.27,24.27,79479.0,20.6393,20.6393,20.6223,20.6223,79479.0
2016-08-04 11:25:00,24.27,24.28,24.27,24.27,89892.0,20.6223,20.6308,20.6223,20.6223,89892.0
2016-08-04 11:30:00,24.28,24.29,24.27,24.29,80922.0,20.6308,20.6393,20.6223,20.6393,80922.0
2016-08-04 11:35:00,24.29,24.29,24.28,24.29,75060.0,20.6393,20.6393,20.6308,20.6393,75060.0
2016-08-04 11:40:00,24.29,24.31,24.29,24.3,76293.0,20.6393,20.6563,20.6393,20.6478,76293.0
2016-08-04 11:45:00,24.3,24.3,24.3,24.3,77382.0,20.6478,20.6478,20.6478,20.6478,77382.0
2016-08-04 11:50:00,24.3,24.3,24.28,24.29,85833.0,20.6478,20.6478,20.6308,20.6393,85833.0
2016-08-04 11:55:00,24.28,24.31,24.28,24.31,84036.0,20.6308,20.6563,20.6308,20.6563,84036.0
2016-08-04 12:00:00,24.31,24.31,24.28,24.3,80421.0,20.6563,20.6563,20.6308,20.6478,80421.0
2016-08-04 12:05:00,24.3,24.32,24.3,24.3,57363.0,20.6478,20.6648,20.6478,20.6478,57363.0
2016-08-04 12:10:00,24.3,24.32,24.3,24.31,91068.0,20.6478,20.6648,20.6478,20.6563,91068.0
2016-08-04 12:15:00,24.31,24.31,24.3,24.31,54855.0,20.6563,20.6563,20.6478,20.6563,54855.0
2016-08-04 12:20:00,24.31,24.31,24.3,24.3,36423.0,20.6563,20.6563,20.6478,20.6478,36423.0
2016-08-04 12:25:00,24.31,24.31,24.3,24.3,55800.0,20.6563,20.6563,20.6478,20.6478,55800.0
2016-08-04 12:30:00,24.3,24.3,24.28,24.29,82767.0,20.6478,20.6478,20.6308,20.6393,82767.0
2016-08-04 12:35:00,24.29,24.3,24.28,24.29,104421.0,20.6393,20.6478,20.6308,20.6393,104421.0
2016-08-04 12:40:00,24.29,24.3,24.28,24.29,74688.0,20.6393,20.6478,20.6308,20.6393,74688.0
2016-08-04 12:45:00,24.3,24.3,24.29,24.3,199449.0,20.6478,20.6478,20.6393,20.6478,199449.0
2016-08-04 12:50:00,24.3,24.32,24.3,24.31,210411.0,20.6478,20.6648,20.6478,20.6563,210411.0
2016-08-04 12:55:00,24.31,24.31,24.3,24.31,73458.0,20.6563,20.6563,20.6478,20.6563,73458.0
2016-08-04 13:00:00,24.31,24.32,24.3,24.3,65178.0,20.6563,20.6648,20.6478,20.6478,65178.0
2016-08-04 13:05:00,24.3,24.31,24.3,24.3,78381.0,20.6478,20.6563,20.6478,20.6478,78381.0
2016-08-04 13:10:00,24.3,24.3,24.3,24.3,156867.0,20.6478,20.6478,20.6478,20.6478,156867.0
2016-08-04 13:15:00,24.3,24.3,24.3,24.3,42555.0,20.6478,20.6478,20.6478,20.6478,42555.0
2016-08-04 13:20:00,24.3,24.31,24.3,24.3,119055.0,20.6478,20.6563,20.6478,20.6478,119055.0
2016-08-04 13:25:00,24.3,24.32,24.3,24.32,139404.0,20.6478,20.6648,20.6478,20.6648,139404.0
2016-08-04 13:30:00,24.32,24.32,24.3,24.3,161154.0,20.6648,20.6648,20.6478,20.6478,161154.0
2016-08-04 13:35:00,24.3,24.3,24.3,24.3,135480.0,20.6478,20.6478,20.6478,20.6478,135480.0
2016-08-04 13:40:00,24.3,24.3,24.3,24.3,55149.0,20.6478,20.6478,20.6478,20.6478,55149.0
2016-08-04 13:45:00,24.3,24.33,24.3,24.32,313542.0,20.6478,20.6733,20.6478,20.6648,313542.0
2016-08-04 13:50:00,24.32,24.34,24.31,24.32,270264.0,20.6648,20.6818,20.6563,20.6648,270264.0
2016-08-04 13:55:00,24.32,24.32,24.31,24.32,74460.0,20.6648,20.6648,20.6563,20.6648,74460.0
2016-08-04 14:00:00,24.31,24.34,24.31,24.33,120915.0,20.6563,20.6818,20.6563,20.6733,120915.0
2016-08-04 14:05:00,24.34,24.34,24.33,24.34,79233.0,20.6818,20.6818,20.6733,20.6818,79233.0
2016-08-04 14:10:00,24.33,24.34,24.32,24.33,114345.0,20.6733,20.6818,20.6648,20.6733,114345.0
2016-08-04 14:15:00,24.32,24.33,24.31,24.32,186747.0,20.6648,20.6733,20.6563,20.6648,186747.0
2016-08-04 14:20:00,24.31,24.32,24.31,24.32,92811.0,20.6563,20.6648,20.6563,20.6648,92811.0
2016-08-04 14:25:00,24.32,24.33,24.32,24.32,88008.0,20.6648,20.6733,20.6648,20.6648,88008.0
2016-08-04 14:30:00,24.32,24.32,24.31,24.32,102507.0,20.6648,20.6648,20.6563,20.6648,102507.0
2016-08-04 14:35:00,24.32,24.32,24.31,24.32,83862.0,20.6648,20.6648,20.6563,20.6648,83862.0
2016-08-04 14:40:00,24.32,24.33,24.32,24.33,82995.0,20.6648,20.6733,20.6648,20.6733,82995.0
2016-08-04 14:45:00,24.33,24.34,24.32,24.33,110763.0,20.6733,20.6818,20.6648,20.6733,110763.0
2016-08-04 14:50:00,24.33,24.33,24.32,24.33,76440.0,20.6733,20.6733,20.6648,20.6733,76440.0
2016-08-04 14:55:00,24.33,24.33,24.32,24.33,100314.0,20.6733,20.6733,20.6648,20.6733,100314.0
2016-08-04 15:00:00,24.33,24.33,24.32,24.33,110670.0,20.6733,20.6733,20.6648,20.6733,110670.0
2016-08-04 15:05:00,24.33,24.33,24.32,24.33,96078.0,20.6733,20.6733,20.6648,20.6733,96078.0
2016-08-04 15:10:00,24.33,24.33,24.33,24.33,107724.0,20.6733,20.6733,20.6733,20.6733,107724.0
2016-08-04 15:15:00,24.33,24.35,24.33,24.35,161196.0,20.6733,20.6903,20.6733,20.6903,161196.0
2016-08-04 15:20:00,24.35,24.37,24.35,24.36,159870.0,20.6903,20.7073,20.6903,20.6988,159870.0
2016-08-04 15:25:00,24.36,24.38,24.36,24.38,144858.0,20.6988,20.7158,20.6988,20.7158,144858.0
2016-08-04 15:30:00,24.38,24.39,24.37,24.39,209958.0,20.7158,20.7243,20.7073,20.7243,209958.0
2016-08-04 15:35:00,24.38,24.41,24.38,24.4,292785.0,20.7158,20.7413,20.7158,20.7328,292785.0
2016-08-04 15:40:00,24.41,24.42,24.4,24.42,267108.0,20.7413,20.7498,20.7328,20.7498,267108.0
2016-08-04 15:45:00,24.42,24.43,24.41,24.43,355407.0,20.7498,20.7583,20.7413,20.7583,355407.0
2016-08-04 15:50:00,24.43,24.43,24.42,24.43,453783.0,20.7583,20.7583,20.7498,20.7583,453783.0
2016-08-04 15:55:00,24.43,24.45,24.43,24.44,1227912.0,20.7583,20.7753,20.7583,20.7668,1227912.0
2016-08-05 09:30:00,24.49,24.57,24.49,24.57,440610.0,20.8093,20.8773,20.8093,20.8773,440610.0
2016-08-05 09:35:00,24.57,24.63,24.57,24.61,321921.0,20.8773,20.9282,20.8773,20.9112,321921.0
2016-08-05 09:40:00,24.62,24.64,24.61,24.63,424026.0,20.9197,20.9367,20.9112,20.9282,424026.0
2016-08-05 09:45:00,24.64,24.65,24.61,24.61,227304.0,20.9367,20.9452,20.9112,20.9112,227304.0
2016-08-05 09:50:00,24.61,24.61,24.57,24.58,174858.0,20.9112,20.9112,20.8773,20.8857,174858.0
2016-08-05 09:55:00,24.58,24.59,24.57,24.59,132933.0,20.8857,20.8942,20.8773,20.8942,132933.0
2016-08-05 10:00:00,24.58,24.59,24.55,24.56,164502.0,20.8857,20.8942,20.8603,20.8688,164502.0
2016-08-05 10:05:00,24.56,24.58,24.55,24.57,274968.0,20.8688,20.8857,20.8603,20.8773,274968.0
2016-08-05 10:10:00,24.56,24.57,24.56,24.57,210756.0,20.8688,20.8773,20.8688,20.8773,210756.0
2016-08-05 10:15:00,24.57,24.58,24.56,24.58,241788.0,20.8773,20.8857,20.8688,20.8857,241788.0
2016-08-05 10:20:00,24.58,24.59,24.57,24.58,87219.0,20.8857,20.8942,20.8773,20.8857,87219.0
2016-08-05 10:25:00,24.59,24.59,24.57,24.58,147465.0,20.8942,20.8942,20.8773,20.8857,147465.0
2016-08-05 10:30:00,24.57,24.6,24.57,24.59,193011.0,20.8773,20.9027,20.8773,20.8942,193011.0
2016-08-05 10:35:00,24.59,24.62,24.58,24.62,124716.0,20.8942,20.9197,20.8857,20.9197,124716.0
2016-08-05 10:40:00,24.61,24.62,24.59,24.62,169395.0,20.9112,20.9197,20.8942,20.9197,169395.0
2016-08-05 10:45:00,24.62,24.62,24.57,24.58,138030.0,20.9197,20.9197,20.8773,20.8857,138030.0
2016-08-05 10:50:00,24.58,24.6,24.56,24.57,154779.0,20.8857,20.9027,20.8688,20.8773,154779.0
2016-08-05 10:55:00,24.57,24.59,24.56,24.59,82182.0,20.8773,20.8942,20.8688,20.8942,82182.0
2016-08-05 11:00:00,24.59,24.6,24.57,24.59,131178.0,20.8942,20.9027,20.8773,20.8942,131178.0
2016-08-05 11:05:00,24.59,24.59,24.58,24.58,93774.0,20.8942,20.8942,20.8857,20.8857,93774.0
2016-08-05 11:10:00,24.58,24.58,24.56,24.57,162828.0,20.8857,20.8857,20.8688,20.8773,162828.0
2016-08-05 11:15:00,24.56,24.58,24.56,24.58,95829.0,20.8688,20.8857,20.8688,20.8857,95829.0
2016-08-05 11:20:00,24.58,24.59,24.57,24.59,95889.0,20.8857,20.8942,20.8773,20.8942,95889.0
2016-08-05 11:25:00,24.59,24.6,24.58,24.59,126732.0,20.8942,20.9027,20.8857,20.8942,126732.0
2016-08-05 11:30:00,24.59,24.6,24.58,24.59,79710.0,20.8942,20.9027,20.8857,20.8942,79710.0
2016-08-05 11:35:00,24.59,24.59,24.59,24.59,93534.0,20.8942,20.8942,20.8942,20.8942,93534.0
2016-08-05 11:40:00,24.59,24.59,24.58,24.58,142029.0,20.8942,20.8942,20.8857,20.8857,142029.0
2016-08-05 11:45:00,24.58,24.58,24.56,24.57,67302.0,20.8857,20.8857,20.8688,20.8773,67302.0
2016-08-05 11:50:00,24.58,24.58,24.57,24.58,90654.0,20.8857,20.8857,20.8773,20.8857,90654.0
2016-08-05 11:55:00,24.58,24.59,24.57,24.58,96846.0,20.8857,20.8942,20.8773,20.8857,96846.0
2016-08-05 12:00:00,24.58,24.58,24.58,24.58,56277.0,20.8857,20.8857,20.8857,20.8857,56277.0
2016-08-05 12:05:00,24.58,24.58,24.57,24.58,94083.0,20.8857,20.8857,20.8773,20.8857,94083.0
2016-08-05 12:10:00,24.58,24.58,24.58,24.58,43881.0,20.8857,20.8857,20.8857,20.8857,43881.0
2016-08-05 12:15:00,24.58,24.58,24.57,24.57,51216.0,20.8857,20.8857,20.8773,20.8773,51216.0
2016-08-05 12:20:00,24.57,24.58,24.57,24.58,104760.0,20.8773,20.8857,20.8773,20.8857,104760.0
2016-08-05 12:25:00,24.58,24.58,24.57,24.57,76422.0,20.8857,20.8857,20.8773,20.8773,76422.0
2016-08-05 12:30:00,24.57,24.57,24.56,24.57,78141.0,20.8773,20.8773,20.8688,20.8773,78141.0
2016-08-05 12:35:00,24.57,24.57,24.55,24.55,78279.0,20.8773,20.8773,20.8603,20.8603,78279.0
2016-08-05 12:40:00,24.55,24.56,24.55,24.55,49941.0,20.8603,20.8688,20.8603,20.8603,49941.0
2016-08-05 12:45:00,24.55,24.56,24.55,24.55,64608.0,20.8603,20.8688,20.8603,20.8603,64608.0
2016-08-05 12:50:00,24.56,24.57,24.55,24.57,158346.0,20.8688,20.8773,20.8603,20.8773,158346.0
2016-08-05 12:55:00,24.57,24.57,24.56,24.57,63570.0,20.8773,20.8773,20.8688,20.8773,63570.0
2016-08-05 13:00:00,24.57,24.57,24.56,24.56,53043.0,20.8773,20.8773,20.8688,20.8688,53043.0
2016-08-05 13:05:00,24.56,24.57,24.56,24.56,43551.0,20.8688,20.8773,20.8688,20.8688,43551.0
2016-08-05 13:10:00,24.57,24.57,24.55,24.55,120261.0,20.8773,20.8773,20.8603,20.8603,120261.0
2016-08-05 13:15:00,24.56,24.56,24.55,24.56,41412.0,20.8688,20.8688,20.8603,20.8688,41412.0
2016-08-05 13:20:00,24.55,24.56,24.55,24.55,37203.0,20.8603,20.8688,20.8603,20.8603,37203.0
2016-08-05 13:25:00,24.55,24.55,24.54,24.55,107010.0,20.8603,20.8603,20.8518,20.8603,107010.0
2016-08-05 13:30:00,24.55,24.55,24.54,24.55,48858.0,20.8603,20.8603,20.8518,20.8603,48858.0
2016-08-05 13:35:00,24.55,24.55,24.54,24.55,114321.0,20.8603,20.8603,20.8518,20.8603,114321.0
2016-08-05 13:40:00,24.55,24.57,24.55,24.57,157779.0,20.8603,20.8773,20.8603,20.8773,157779.0
2016-08-05 13:45:00,24.57,24.57,24.55,24.56,138792.0,20.8773,20.8773,20.8603,20.8688,138792.0
2016-08-05 13:50:00,24.56,24.57,24.55,24.56,82710.0,20.8688,20.8773,20.8603,20.8688,82710.0
2016-08-05 13:55:00,24.56,24.57,24.56,24.57,58854.0,20.8688,20.8773,20.8688,20.8773,58854.0
2016-08-05 14:00:00,24.57,24.57,24.56,24.57,39585.0,20.8773,20.8773,20.8688,20.8773,39585.0
2016-08-05 14:05:00,24.57,24.57,24.56,24.57,50229.0,20.8773,20.8773,20.8688,20.8773,50229.0
2016-08-05 14:10:00,24.57,24.57,24.55,24.55,133254.0,20.8773,20.8773,20.8603,20.8603,133254.0
2016-08-05 14:15:00,24.55,24.56,24.55,24.56,101424.0,20.8603,20.8688,20.8603,20.8688,101424.0
2016-08-05 14:20:00,24.56,24.57,24.56,24.57,37224.0,20.8688,20.8773,20.8688,20.8773,37224.0
2016-08-05 14:25:00,24.57,24.57,24.56,24.57,42297.0,20.8773,20.8773,20.8688,20.8773,42297.0
2016-08-05 14:30:00,24.57,24.57,24.55,24.55,150201.0,20.8773,20.8773,20.8603,20.8603,150201.0
2016-08-05 14:35:00,24.56,24.56,24.54,24.55,78003.0,20.8688,20.8688,20.8518,20.8603,78003.0
2016-08-05 14:40:00,24.54,24.55,24.53,24.54,118182.0,20.8518,20.8603,20.8433,20.8518,118182.0
2016-08-05 14:45:00,24.54,24.55,24.54,24.55,219723.0,20.8518,20.8603,20.8518,20.8603,219723.0
2016-08-05 14:50:00,24.54,24.55,24.54,24.55,72375.0,20.8518,20.8603,20.8518,20.8603,72375.0
2016-08-05 14:55:00,24.55,24.55,24.54,24.55,59307.0,20.8603,20.8603,20.8518,20.8603,59307.0
2016-08-05 15:00:00,24.55,24.55,24.54,24.55,199758.0,20.8603,20.8603,20.8518,20.8603,199758.0
2016-08-05 15:05:00,24.55,24.56,24.55,24.56,133662.0,20.8603,20.8688,20.8603,20.8688,133662.0
2016-08-05 15:10:00,24.56,24.56,24.56,24.56,117951.0,20.8688,20.8688,20.8688,20.8688,117951.0
2016-08-05 15:15:00,24.56,24.57,24.56,24.56,236934.0,20.8688,20.8773,20.8688,20.8688,236934.0
2016-08-05 15:20:00,24.56,24.56,24.55,24.56,155556.0,20.8688,20.8688,20.8603,20.8688,155556.0
2016-08-05 15:25:00,24.56,24.57,24.55,24.57,258813.0,20.8688,20.8773,20.8603,20.8773,258813.0
2016-08-05 15:30:00,24.57,24.58,24.56,24.57,314724.0,20.8773,20.8857,20.8688,20.8773,314724.0
2016-08-05 15:35:00,24.58,24.58,24.56,24.57,434841.0,20.8857,20.8857,20.8688,20.8773,434841.0
2016-08-05 15:40:00,24.57,24.58,24.56,24.58,191415.0,20.8773,20.8857,20.8688,20.8857,191415.0
2016-08-05 15:45:00,24.58,24.59,24.57,24.58,372183.0,20.8857,20.8942,20.8773,20.8857,372183.0
2016-08-05 15:50:00,24.58,24.6,24.58,24.59,611727.0,20.8857,20.9027,20.8857,20.8942,611727.0
2016-08-05 15:55:00,24.59,24.6,24.57,24.58,1116657.0,20.8942,20.9027,20.8773,20.8857,1116657.0
2016-08-08 09:30:00,24.67,24.69,24.59,24.6,810999.0,20.9622,20.9792,20.8942,20.9027,810999.0
2016-08-08 09:35:00,24.59,24.61,24.52,24.53,311466.0,20.8942,20.9112,20.8348,20.8433,311466.0
2016-08-08 09:40:00,24.53,24.53,24.45,24.47,687969.0,20.8433,20.8433,20.7753,20.7923,687969.0
2016-08-08 09:45:00,24.47,24.48,24.38,24.39,475890.0,20.7923,20.8008,20.7158,20.7243,475890.0
2016-08-08 09:50:00,24.39,24.4,24.35,24.36,363672.0,20.7243,20.7328,20.6903,20.6988,363672.0
2016-08-08 09:55:00,24.36,24.43,24.36,24.43,303966.0,20.6988,20.7583,20.6988,20.7583,303966.0
2016-08-08 10:00:00,24.43,24.47,24.42,24.44,209622.0,20.7583,20.7923,20.7498,20.7668,209622.0
2016-08-08 10:05:00,24.44,24.46,24.42,24.42,349545.0,20.7668,20.7838,20.7498,20.7498,349545.0
2016-08-08 10:10:00,24.42,24.46,24.41,24.46,165861.0,20.7498,20.7838,20.7413,20.7838,165861.0
2016-08-08 10:15:00,24.46,24.47,24.44,24.47,261366.0,20.7838,20.7923,20.7668,20.7923,261366.0
2016-08-08 10:20:00,24.47,24.49,24.46,24.48,188442.0,20.7923,20.8093,20.7838,20.8008,188442.0
2016-08-08 10:25:00,24.48,24.5,24.48,24.49,318933.0,20.8008,20.8178,20.8008,20.8093,318933.0
2016-08-08 10:30:00,24.49,24.5,24.48,24.48,203457.0,20.8093,20.8178,20.8008,20.8008,203457.0
2016-08-08 10:35:00,24.48,24.48,24.47,24.47,184983.0,20.8008,20.8008,20.7923,20.7923,184983.0
2016-08-08 10:40:00,24.47,24.47,24.45,24.45,191583.0,20.7923,20.7923,20.7753,20.7753,191583.0
2016-08-08 10:45:00,24.45,24.45,24.44,24.45,169707.0,20.7753,20.7753,20.7668,20.7753,169707.0
2016-08-08 10:50:00,24.45,24.48,24.44,24.45,298446.0,20.7753,20.8008,20.7668,20.7753,298446.0
2016-08-08 10:55:00,24.45,24.45,24.43,24.43,106476.0,20.7753,20.7753,20.7583,20.7583,106476.0
2016-08-08 11:00:00,24.43,24.44,24.43,24.43,70722.0,20.7583,20.7668,20.7583,20.7583,70722.0
2016-08-08 11:05:00,24.43,24.43,24.4,24.4,183180.0,20.7583,20.7583,20.7328,20.7328,183180.0
2016-08-08 11:10:00,24.41,24.41,24.39,24.39,87933.0,20.7413,20.7413,20.7243,20.7243,87933.0
2016-08-08 11:15:00,24.39,24.42,24.39,24.41,129078.0,20.7243,20.7498,20.7243,20.7413,129078.0
2016-08-08 11:20:00,24.41,24.42,24.41,24.42,84741.0,20.7413,20.7498,20.7413,20.7498,84741.0
2016-08-08 11:25:00,24.43,24.44,24.42,24.43,58290.0,20.7583,20.7668,20.7498,20.7583,58290.0
2016-08-08 11:30:00,24.44,24.44,24.41,24.41,136254.0,20.7668,20.7668,20.7413,20.7413,136254.0
2016-08-08 11:35:00,24.41,24.42,24.4,24.42,86094.0,20.7413,20.7498,20.7328,20.7498,86094.0
2016-08-08 11:40:00,24.42,24.42,24.4,24.41,110796.0,20.7498,20.7498,20.7328,20.7413,110796.0
2016-08-08 11:45:00,24.41,24.45,24.41,24.45,119688.0,20.7413,20.7753,20.7413,20.7753,119688.0
2016-08-08 11:50:00,24.45,24.46,24.45,24.45,95538.0,20.7753,20.7838,20.7753,20.7753,95538.0
2016-08-08 11:55:00,24.45,24.45,24.42,24.43,87411.0,20.7753,20.7753,20.7498,20.7583,87411.0
2016-08-08 12:00:00,24.42,24.43,24.42,24.42,40872.0,20.7498,20.7583,20.7498,20.7498,40872.0
2016-08-08 12:05:00,24.42,24.43,24.41,24.41,118965.0,20.7498,20.7583,20.7413,20.7413,118965.0
2016-08-08 12:10:00,24.41,24.42,24.4,24.41,95034.0,20.7413,20.7498,20.7328,20.7413,95034.0
2016-08-08 12:15:00,24.41,24.43,24.41,24.43,94461.0,20.7413,20.7583,20.7413,20.7583,94461.0
2016-08-08 12:20:00,24.43,24.43,24.42,24.43,92028.0,20.7583,20.7583,20.7498,20.7583,92028.0
2016-08-08 12:25:00,24.43,24.44,24.42,24.42,105897.0,20.7583,20.7668,20.7498,20.7498,105897.0
2016-08-08 12:30:00,24.42,24.42,24.41,24.42,90138.0,20.7498,20.7498,20.7413,20.7498,90138.0
2016-08-08 12:35:00,24.42,24.42,24.38,24.38,182952.0,20.7498,20.7498,20.7158,20.7158,182952.0
2016-08-08 12:40:00,24.38,24.4,24.38,24.39,123534.0,20.7158,20.7328,20.7158,20.7243,123534.0
2016-08-08 12:45:00,24.39,24.41,24.39,24.41,85215.0,20.7243,20.7413,20.7243,20.7413,85215.0
2016-08-08 12:50:00,24.4,24.41,24.39,24.39,101622.0,20.7328,20.7413,20.7243,20.7243,101622.0
2016-08-08 12:55:00,24.39,24.4,24.39,24.4,86472.0,20.7243,20.7328,20.7243,20.7328,86472.0
2016-08-08 13:00:00,24.4,24.4,24.39,24.4,77898.0,20.7328,20.7328,20.7243,20.7328,77898.0
2016-08-08 13:05:00,24.39,24.41,24.39,24.41,72858.0,20.7243,20.7413,20.7243,20.7413,72858.0
2016-08-08 13:10:00,24.41,24.41,24.4,24.41,74277.0,20.7413,20.7413,20.7328,20.7413,74277.0
2016-08-08 13:15:00,24.41,24.42,24.41,24.41,110808.0,20.7413,20.7498,20.7413,20.7413,110808.0
2016-08-08 13:20:00,24.41,24.41,24.39,24.4,112098.0,20.7413,20.7413,20.7243,20.7328,112098.0
2016-08-08 13:25:00,24.4,24.41,24.39,24.39,100251.0,20.7328,20.7413,20.7243,20.7243,100251.0
2016-08-08 13:30:00,24.39,24.4,24.39,24.39,56055.0,20.7243,20.7328,20.7243,20.7243,56055.0
2016-08-08 13:35:00,24.39,24.41,24.39,24.41,66504.0,20.7243,20.7413,20.7243,20.7413,66504.0
2016-08-08 13:40:00,24.41,24.43,24.4,24.41,141972.0,20.7413,20.7583,20.7328,20.7413,141972.0
2016-08-08 13:45:00,24.41,24.42,24.41,24.42,93864.0,20.7413,20.7498,20.7413,20.7498,93864.0
2016-08-08 13:50:00,24.42,24.43,24.42,24.43,76959.0,20.7498,20.7583,20.7498,20.7583,76959.0
2016-08-08 13:55:00,24.43,24.43,24.42,24.43,130620.0,20.7583,20.7583,20.7498,20.7583,130620.0
2016-08-08 14:00:00,24.42,24.43,24.42,24.43,135942.0,20.7498,20.7583,20.7498,20.7583,135942.0
2016-08-08 14:05:00,24.43,24.43,24.42,24.43,135975.0,20.7583,20.7583,20.7498,20.7583,135975.0
2016-08-08 14:10:00,24.43,24.43,24.43,24.43,65673.0,20.7583,20.7583,20.7583,20.7583,65673.0
2016-08-08 14:15:00,24.43,24.44,24.43,24.43,279060.0,20.7583,20.7668,20.7583,20.7583,279060.0
2016-08-08 14:20:00,24.43,24.44,24.43,24.43,115884.0,20.7583,20.7668,20.7583,20.7583,115884.0
2016-08-08 14:25:00,24.44,24.44,24.43,24.44,124290.0,20.7668,20.7668,20.7583,20.7668,124290.0
2016-08-08 14:30:00,24.44,24.45,24.43,24.45,100680.0,20.7668,20.7753,20.7583,20.7753,100680.0
2016-08-08 14:35:00,24.45,24.45,24.42,24.43,201252.0,20.7753,20.7753,20.7498,20.7583,201252.0
2016-08-08 14:40:00,24.43,24.43,24.42,24.43,65790.0,20.7583,20.7583,20.7498,20.7583,65790.0
2016-08-08 14:45:00,24.43,24.44,24.42,24.44,104193.0,20.7583,20.7668,20.7498,20.7668,104193.0
2016-08-08 14:50:00,24.44,24.45,24.43,24.44,149973.0,20.7668,20.7753,20.7583,20.7668,149973.0
2016-08-08 14:55:00,24.45,24.46,24.44,24.46,107385.0,20.7753,20.7838,20.7668,20.7838,107385.0
2016-08-08 15:00:00,24.46,24.47,24.45,24.47,247368.0,20.7838,20.7923,20.7753,20.7923,247368.0
2016-08-08 15:05:00,24.46,24.47,24.45,24.46,169644.0,20.7838,20.7923,20.7753,20.7838,169644.0
2016-08-08 15:10:00,24.46,24.46,24.45,24.45,114801.0,20.7838,20.7838,20.7753,20.7753,114801.0
2016-08-08 15:15:00,24.45,24.46,24.44,24.46,244290.0,20.7753,20.7838,20.7668,20.7838,244290.0
2016-08-08 15:20:00,24.46,24.46,24.45,24.46,88260.0,20.7838,20.7838,20.7753,20.7838,88260.0
2016-08-08 15:25:00,24.46,24.47,24.46,24.47,122022.0,20.7838,20.7923,20.7838,20.7923,122022.0
2016-08-08 15:30:00,24.47,24.47,24.46,24.46,200814.0,20.7923,20.7923,20.7838,20.7838,200814.0
2016-08-08 15:35:00,24.46,24.46,24.44,24.44,311631.0,20.7838,20.7838,20.7668,20.7668,311631.0
2016-08-08 15:40:00,24.44,24.46,24.44,24.45,153546.0,20.7668,20.7838,20.7668,20.7753,153546.0
2016-08-08 15:45:00,24.45,24.46,24.45,24.46,214218.0,20.7753,20.7838,20.7753,20.7838,214218.0
2016-08-08 15:50:00,24.46,24.47,24.45,24.47,166509.0,20.7838,20.7923,20.7753,20.7923,166509.0
2016-08-08 15:55:00,24.47,24.47,24.44,24.45,741402.0,20.7923,20.7923,20.7668,20.7753,741402.0
2016-08-09 09:30:00,24.45,24.47,24.39,24.4,513819.0,20.7753,20.7923,20.7243,20.7328,513819.0
2016-08-09 09:35:00,24.4,24.41,24.36,24.37,245496.0,20.7328,20.7413,20.6988,20.7073,245496.0
2016-08-09 09:40:00,24.36,24.46,24.36,24.45,504261.0,20.6988,20.7838,20.6988,20.7753,504261.0
2016-08-09 09:45:00,24.45,24.56,24.45,24.56,411813.0,20.7753,20.8688,20.7753,20.8688,411813.0
2016-08-09 09:50:00,24.56,24.6,24.56,24.57,344226.0,20.8688,20.9027,20.8688,20.8773,344226.0
2016-08-09 09:55:00,24.57,24.6,24.56,24.59,251520.0,20.8773,20.9027,20.8688,20.8942,251520.0
2016-08-09 10:00:00,24.59,24.63,24.59,24.61,430830.0,20.8942,20.9282,20.8942,20.9112,430830.0
2016-08-09 10:05:00,24.61,24.61,24.56,24.57,173637.0,20.9112,20.9112,20.8688,20.8773,173637.0
2016-08-09 10:10:00,24.58,24.58,24.56,24.56,268515.0,20.8857,20.8857,20.8688,20.8688,268515.0
2016-08-09 10:15:00,24.56,24.56,24.55,24.56,240822.0,20.8688,20.8688,20.8603,20.8688,240822.0
2016-08-09 10:20:00,24.55,24.6,24.55,24.56,395403.0,20.8603,20.9027,20.8603,20.8688,395403.0
2016-08-09 10:25:00,24.56,24.58,24.56,24.58,180939.0,20.8688,20.8857,20.8688,20.8857,180939.0
2016-08-09 10:30:00,24.58,24.58,24.56,24.56,328089.0,20.8857,20.8857,20.8688,20.8688,328089.0
2016-08-09 10:35:00,24.56,24.56,24.51,24.53,308847.0,20.8688,20.8688,20.8263,20.8433,308847.0
2016-08-09 10:40:00,24.52,24.53,24.52,24.53,169278.0,20.8348,20.8433,20.8348,20.8433,169278.0
2016-08-09 10:45:00,24.53,24.53,24.52,24.53,84705.0,20.8433,20.8433,20.8348,20.8433,84705.0
2016-08-09 10:50:00,24.53,24.53,24.51,24.52,321615.0,20.8433,20.8433,20.8263,20.8348,321615.0
2016-08-09 10:55:00,24.52,24.54,24.51,24.54,232017.0,20.8348,20.8518,20.8263,20.8518,232017.0
2016-08-09 11:00:00,24.54,24.56,24.53,24.56,157365.0,20.8518,20.8688,20.8433,20.8688,157365.0
2016-08-09 11:05:00,24.56,24.57,24.54,24.57,210264.0,20.8688,20.8773,20.8518,20.8773,210264.0
2016-08-09 11:10:00,24.57,24.59,24.57,24.58,241815.0,20.8773,20.8942,20.8773,20.8857,241815.0
2016-08-09 11:15:00,24.58,24.59,24.56,24.56,277335.0,20.8857,20.8942,20.8688,20.8688,277335.0
2016-08-09 11:20:00,24.56,24.56,24.53,24.54,122784.0,20.8688,20.8688,20.8433,20.8518,122784.0
2016-08-09 11:25:00,24.54,24.55,24.53,24.54,97146.0,20.8518,20.8603,20.8433,20.8518,97146.0
2016-08-09 11:30:00,24.54,24.56,24.54,24.54,63414.0,20.8518,20.8688,20.8518,20.8518,63414.0
2016-08-09 11:35:00,24.55,24.55,24.54,24.54,79050.0,20.8603,20.8603,20.8518,20.8518,79050.0
2016-08-09 11:40:00,24.54,24.55,24.54,24.55,73359.0,20.8518,20.8603,20.8518,20.8603,73359.0
2016-08-09 11:45:00,24.55,24.57,24.54,24.56,87351.0,20.8603,20.8773,20.8518,20.8688,87351.0
2016-08-09 11:50:00,24.56,24.56,24.52,24.53,134688.0,20.8688,20.8688,20.8348,20.8433,134688.0
2016-08-09 11:55:00,24.52,24.54,24.51,24.53,108417.0,20.8348,20.8518,20.8263,20.8433,108417.0
2016-08-09 12:00:00,24.53,24.54,24.53,24.53,102921.0,20.8433,20.8518,20.8433,20.8433,102921.0
2016-08-09 12:05:00,24.53,24.58,24.53,24.58,310410.0,20.8433,20.8857,20.8433,20.8857,310410.0
2016-08-09 12:10:00,24.58,24.58,24.54,24.55,117894.0,20.8857,20.8857,20.8518,20.8603,117894.0
2016-08-09 12:15:00,24.55,24.57,24.54,24.56,106977.0,20.8603,20.8773,20.8518,20.8688,106977.0
2016-08-09 12:20:00,24.56,24.56,24.53,24.54,111378.0,20.8688,20.8688,20.8433,20.8518,111378.0
2016-08-09 12:25:00,24.54,24.55,24.54,24.55,67164.0,20.8518,20.8603,20.8518,20.8603,67164.0
2016-08-09 12:30:00,24.55,24.55,24.53,24.54,105774.0,20.8603,20.8603,20.8433,20.8518,105774.0
2016-08-09 12:35:00,24.54,24.56,24.53,24.56,98493.0,20.8518,20.8688,20.8433,20.8688,98493.0
2016-08-09 12:40:00,24.56,24.56,24.54,24.56,74109.0,20.8688,20.8688,20.8518,20.8688,74109.0
2016-08-09 12:45:00,24.56,24.56,24.55,24.56,60297.0,20.8688,20.8688,20.8603,20.8688,60297.0
2016-08-09 12:50:00,24.55,24.56,24.54,24.56,69615.0,20.8603,20.8688,20.8518,20.8688,69615.0
2016-08-09 12:55:00,24.56,24.56,24.54,24.55,83655.0,20.8688,20.8688,20.8518,20.8603,83655.0
2016-08-09 13:00:00,24.55,24.56,24.55,24.56,105312.0,20.8603,20.8688,20.8603,20.8688,105312.0
2016-08-09 13:05:00,24.56,24.58,24.56,24.57,110241.0,20.8688,20.8857,20.8688,20.8773,110241.0
2016-08-09 13:10:00,24.57,24.57,24.54,24.55,75543.0,20.8773,20.8773,20.8518,20.8603,75543.0
2016-08-09 13:15:00,24.55,24.56,24.55,24.56,81882.0,20.8603,20.8688,20.8603,20.8688,81882.0
2016-08-09 13:20:00,24.56,24.57,24.55,24.56,95247.0,20.8688,20.8773,20.8603,20.8688,95247.0
2016-08-09 13:25:00,24.55,24.56,24.55,24.56,328812.0,20.8603,20.8688,20.8603,20.8688,328812.0
2016-08-09 13:30:00,24.56,24.58,24.55,24.58,82980.0,20.8688,20.8857,20.8603,20.8857,82980.0
2016-08-09 13:35:00,24.58,24.59,24.57,24.57,202749.0,20.8857,20.8942,20.8773,20.8773,202749.0
2016-08-09 13:40:00,24.58,24.59,24.55,24.55,228288.0,20.8857,20.8942,20.8603,20.8603,228288.0
2016-08-09 13:45:00,24.55,24.56,24.55,24.56,90978.0,20.8603,20.8688,20.8603,20.8688,90978.0
2016-08-09 13:50:00,24.56,24.56,24.55,24.55,81483.0,20.8688,20.8688,20.8603,20.8603,81483.0
2016-08-09 13:55:00,24.55,24.55,24.54,24.55,90738.0,20.8603,20.8603,20.8518,20.8603,90738.0
2016-08-09 14:00:00,24.55,24.56,24.55,24.55,78429.0,20.8603,20.8688,20.8603,20.8603,78429.0
2016-08-09 14:05:00,24.55,24.56,24.55,24.56,77676.0,20.8603,20.8688,20.8603,20.8688,77676.0
2016-08-09 14:10:00,24.56,24.56,24.54,24.54,83832.0,20.8688,20.8688,20.8518,20.8518,83832.0
2016-08-09 14:15:00,24.54,24.57,24.54,24.56,240609.0,20.8518,20.8773,20.8518,20.8688,240609.0
2016-08-09 14:20:00,24.56,24.57,24.54,24.55,119238.0,20.8688,20.8773,20.8518,20.8603,119238.0
2016-08-09 14:25:00,24.55,24.56,24.53,24.53,151320.0,20.8603,20.8688,20.8433,20.8433,151320.0
2016-08-09 14:30:00,24.53,24.53,24.5,24.5,98943.0,20.8433,20.8433,20.8178,20.8178,98943.0
2016-08-09 14:35:00,24.51,24.51,24.5,24.51,113316.0,20.8263,20.8263,20.8178,20.8263,113316.0
2016-08-09 14:40:00,24.5,24.52,24.5,24.52,94035.0,20.8178,20.8348,20.8178,20.8348,94035.0
2016-08-09 14:45:00,24.52,24.52,24.5,24.51,68331.0,20.8348,20.8348,20.8178,20.8263,68331.0
2016-08-09 14:50:00,24.51,24.51,24.5,24.51,77061.0,20.8263,20.8263,20.8178,20.8263,77061.0
2016-08-09 14:55:00,24.51,24.54,24.51,24.53,282870.0,20.8263,20.8518,20.8263,20.8433,282870.0
2016-08-09 15:00:00,24.53,24.54,24.51,24.51,108288.0,20.8433,20.8518,20.8263,20.8263,108288.0
2016-08-09 15:05:00,24.51,24.52,24.51,24.51,108546.0,20.8263,20.8348,20.8263,20.8263,108546.0
2016-08-09 15:10:00,24.51,24.53,24.51,24.51,122496.0,20.8263,20.8433,20.8263,20.8263,122496.0
2016-08-09 15:15:00,24.51,24.52,24.51,24.52,96018.0,20.8263,20.8348,20.8263,20.8348,96018.0
2016-08-09 15:20:00,24.52,24.52,24.51,24.51,97605.0,20.8348,20.8348,20.8263,20.8263,97605.0
2016-08-09 15:25:00,24.51,24.52,24.51,24.51,168222.0,20.8263,20.8348,20.8263,20.8263,168222.0
2016-08-09 15:30:00,24.51,24.53,24.5,24.53,229797.0,20.8263,20.8433,20.8178,20.8433,229797.0
2016-08-09 15:35:00,24.53,24.54,24.51,24.54,200367.0,20.8433,20.8518,20.8263,20.8518,200367.0
2016-08-09 15:40:00,24.54,24.54,24.52,24.52,219510.0,20.8518,20.8518,20.8348,20.8348,219510.0
2016-08-09 15:45:00,24.52,24.53,24.51,24.52,255945.0,20.8348,20.8433,20.8263,20.8348,255945.0
2016-08-09 15:50:00,24.52,24.52,24.51,24.52,154656.0,20.8348,20.8348,20.8263,20.8348,154656.0
2016-08-09 15:55:00,24.52,24.53,24.51,24.52,667443.0,20.8348,20.8433,20.8263,20.8348,667443.0
2016-08-10 09:30:00,24.52,24.59,24.46,24.59,1259034.0,20.9756,21.0355,20.9243,21.0355,1259034.0
2016-08-10 09:35:00,24.59,24.76,24.59,24.7,1427055.0,21.0355,21.1809,21.0355,21.1296,1427055.0
2016-08-10 09:40:00,24.69,24.71,24.65,24.7,322767.0,21.1211,21.1382,21.0868,21.1296,322767.0
2016-08-10 09:45:00,24.7,24.82,24.7,24.73,1312545.0,21.1296,21.2323,21.1296,21.1553,1312545.0
2016-08-10 09:50:00,24.74,24.77,24.72,24.77,490752.0,21.1638,21.1895,21.1467,21.1895,490752.0
2016-08-10 09:55:00,24.77,24.81,24.75,24.78,603708.0,21.1895,21.2237,21.1724,21.1981,603708.0
2016-08-10 10:00:00,24.77,24.78,24.75,24.75,385869.0,21.1895,21.1981,21.1724,21.1724,385869.0
2016-08-10 10:05:00,24.75,24.84,24.75,24.83,727041.0,21.1724,21.2494,21.1724,21.2408,727041.0
2016-08-10 10:10:00,24.83,24.83,24.75,24.76,329712.0,21.2408,21.2408,21.1724,21.1809,329712.0
2016-08-10 10:15:00,24.76,24.8,24.75,24.78,308529.0,21.1809,21.2152,21.1724,21.1981,308529.0
2016-08-10 10:20:00,24.78,24.79,24.72,24.74,366447.0,21.1981,21.2066,21.1467,21.1638,366447.0
2016-08-10 10:25:00,24.74,24.77,24.74,24.75,187632.0,21.1638,21.1895,21.1638,21.1724,187632.0
2016-08-10 10:30:00,24.75,24.76,24.73,24.74,241236.0,21.1724,21.1809,21.1553,21.1638,241236.0
2016-08-10 10:35:00,24.73,24.74,24.7,24.71,222861.0,21.1553,21.1638,21.1296,21.1382,222861.0
2016-08-10 10:40:00,24.71,24.74,24.71,24.74,192297.0,21.1382,21.1638,21.1382,21.1638,192297.0
2016-08-10 10:45:00,24.74,24.74,24.71,24.72,162954.0,21.1638,21.1638,21.1382,21.1467,162954.0
2016-08-10 10:50:00,24.72,24.73,24.7,24.71,200538.0,21.1467,21.1553,21.1296,21.1382,200538.0
2016-08-10 10:55:00,24.71,24.71,24.69,24.71,193491.0,21.1382,21.1382,21.1211,21.1382,193491.0
2016-08-10 11:00:00,24.71,24.73,24.71,24.71,257775.0,21.1382,21.1553,21.1382,21.1382,257775.0
2016-08-10 11:05:00,24.72,24.73,24.71,24.72,244023.0,21.1467,21.1553,21.1382,21.1467,244023.0
2016-08-10 11:10:00,24.72,24.72,24.7,24.7,183918.0,21.1467,21.1467,21.1296,21.1296,183918.0
2016-08-10 11:15:00,24.7,24.71,24.67,24.69,237588.0,21.1296,21.1382,21.104,21.1211,237588.0
2016-08-10 11:20:00,24.69,24.69,24.65,24.66,205362.0,21.1211,21.1211,21.0868,21.0954,205362.0
2016-08-10 11:25:00,24.66,24.7,24.66,24.7,178686.0,21.0954,21.1296,21.0954,21.1296,178686.0
2016-08-10 11:30:00,24.7,24.71,24.69,24.7,159957.0,21.1296,21.1382,21.1211,21.1296,159957.0
2016-08-10 11:35:00,24.71,24.75,24.7,24.75,161256.0,21.1382,21.1724,21.1296,21.1724,161256.0
2016-08-10 11:40:00,24.75,24.76,24.74,24.75,221877.0,21.1724,21.1809,21.1638,21.1724,221877.0
2016-08-10 11:45:00,24.75,24.76,24.75,24.76,171513.0,21.1724,21.1809,21.1724,21.1809,171513.0
2016-08-10 11:50:00,24.77,24.77,24.75,24.75,204573.0,21.1895,21.1895,21.1724,21.1724,204573.0
2016-08-10 11:55:00,24.75,24.76,24.75,24.76,78684.0,21.1724,21.1809,21.1724,21.1809,78684.0
2016-08-10 12:00:00,24.75,24.75,24.74,24.75,100359.0,21.1724,21.1724,21.1638,21.1724,100359.0
2016-08-10 12:05:00,24.75,24.76,24.74,24.75,131328.0,21.1724,21.1809,21.1638,21.1724,131328.0
2016-08-10 12:10:00,24.74,24.75,24.74,24.74,68880.0,21.1638,21.1724,21.1638,21.1638,68880.0
2016-08-10 12:15:00,24.74,24.75,24.74,24.74,110991.0,21.1638,21.1724,21.1638,21.1638,110991.0
2016-08-10 12:20:00,24.74,24.75,24.73,24.73,132039.0,21.1638,21.1724,21.1553,21.1553,132039.0
2016-08-10 12:25:00,24.73,24.73,24.72,24.73,154722.0,21.1553,21.1553,21.1467,21.1553,154722.0
2016-08-10 12:30:00,24.73,24.73,24.72,24.73,65886.0,21.1553,21.1553,21.1467,21.1553,65886.0
2016-08-10 12:35:00,24.73,24.73,24.73,24.73,141999.0,21.1553,21.1553,21.1553,21.1553,141999.0
2016-08-10 12:40:00,24.73,24.74,24.72,24.73,212796.0,21.1553,21.1638,21.1467,21.1553,212796.0
2016-08-10 12:45:00,24.73,24.74,24.73,24.73,71814.0,21.1553,21.1638,21.1553,21.1553,71814.0
2016-08-10 12:50:00,24.73,24.74,24.73,24.74,45099.0,21.1553,21.1638,21.1553,21.1638,45099.0
2016-08-10 12:55:00,24.74,24.75,24.74,24.75,59484.0,21.1638,21.1724,21.1638,21.1724,59484.0
2016-08-10 13:00:00,24.75,24.75,24.73,24.73,178995.0,21.1724,21.1724,21.1553,21.1553,178995.0
2016-08-10 13:05:00,24.73,24.74,24.73,24.74,106974.0,21.1553,21.1638,21.1553,21.1638,106974.0
2016-08-10 13:10:00,24.74,24.75,24.74,24.74,85881.0,21.1638,21.1724,21.1638,21.1638,85881.0
2016-08-10 13:15:00,24.75,24.75,24.73,24.73,97596.0,21.1724,21.1724,21.1553,21.1553,97596.0
2016-08-10 13:20:00,24.73,24.73,24.67,24.69,311985.0,21.1553,21.1553,21.104,21.1211,311985.0
2016-08-10 13:25:00,24.69,24.7,24.69,24.7,48534.0,21.1211,21.1296,21.1211,21.1296,48534.0
2016-08-10 13:30:00,24.7,24.71,24.7,24.71,123792.0,21.1296,21.1382,21.1296,21.1382,123792.0
2016-08-10 13:35:00,24.71,24.73,24.71,24.71,122523.0,21.1382,21.1553,21.1382,21.1382,122523.0
2016-08-10 13:40:00,24.71,24.72,24.7,24.72,172554.0,21.1382,21.1467,21.1296,21.1467,172554.0
2016-08-10 13:45:00,24.72,24.72,24.71,24.72,95427.0,21.1467,21.1467,21.1382,21.1467,95427.0
2016-08-10 13:50:00,24.72,24.72,24.7,24.71,113190.0,21.1467,21.1467,21.1296,21.1382,113190.0
2016-08-10 13:55:00,24.72,24.72,24.69,24.69,99414.0,21.1467,21.1467,21.1211,21.1211,99414.0
2016-08-10 14:00:00,24.69,24.7,24.69,24.7,99561.0,21.1211,21.1296,21.1211,21.1296,99561.0
2016-08-10 14:05:00,24.7,24.71,24.68,24.68,119814.0,21.1296,21.1382,21.1125,21.1125,119814.0
2016-08-10 14:10:00,24.69,24.71,24.68,24.69,163986.0,21.1211,21.1382,21.1125,21.1211,163986.0
2016-08-10 14:15:00,24.69,24.69,24.65,24.66,124686.0,21.1211,21.1211,21.0868,21.0954,124686.0
2016-08-10 14:20:00,24.66,24.66,24.62,24.64,265737.0,21.0954,21.0954,21.0612,21.0783,265737.0
2016-08-10 14:25:00,24.64,24.67,24.64,24.66,169032.0,21.0783,21.104,21.0783,21.0954,169032.0
2016-08-10 14:30:00,24.66,24.67,24.65,24.67,122067.0,21.0954,21.104,21.0868,21.104,122067.0
2016-08-10 14:35:00,24.66,24.67,24.66,24.67,93018.0,21.0954,21.104,21.0954,21.104,93018.0
2016-08-10 14:40:00,24.67,24.68,24.66,24.66,147441.0,21.104,21.1125,21.0954,21.0954,147441.0
2016-08-10 14:45:00,24.66,24.66,24.65,24.66,136926.0,21.0954,21.0954,21.0868,21.0954,136926.0
2016-08-10 14:50:00,24.66,24.66,24.63,24.63,169398.0,21.0954,21.0954,21.0697,21.0697,169398.0
2016-08-10 14:55:00,24.63,24.64,24.63,24.64,148878.0,21.0697,21.0783,21.0697,21.0783,148878.0
2016-08-10 15:00:00,24.64,24.67,24.64,24.67,139002.0,21.0783,21.104,21.0783,21.104,139002.0
2016-08-10 15:05:00,24.67,24.67,24.66,24.67,112056.0,21.104,21.104,21.0954,21.104,112056.0
2016-08-10 15:10:00,24.67,24.67,24.66,24.66,119937.0,21.104,21.104,21.0954,21.0954,119937.0
2016-08-10 15:15:00,24.66,24.67,24.66,24.66,133665.0,21.0954,21.104,21.0954,21.0954,133665.0
2016-08-10 15:20:00,24.66,24.68,24.66,24.67,320103.0,21.0954,21.1125,21.0954,21.104,320103.0
2016-08-10 15:25:00,24.67,24.67,24.66,24.66,167877.0,21.104,21.104,21.0954,21.0954,167877.0
2016-08-10 15:30:00,24.66,24.68,24.66,24.68,163740.0,21.0954,21.1125,21.0954,21.1125,163740.0
2016-08-10 15:35:00,24.68,24.68,24.66,24.66,234429.0,21.1125,21.1125,21.0954,21.0954,234429.0
2016-08-10 15:40:00,24.66,24.67,24.64,24.64,428991.0,21.0954,21.104,21.0783,21.0783,428991.0
2016-08-10 15:45:00,24.64,24.65,24.64,24.64,298323.0,21.0783,21.0868,21.0783,21.0783,298323.0
2016-08-10 15:50:00,24.64,24.66,24.64,24.66,323556.0,21.0783,21.0954,21.0783,21.0954,323556.0
2016-08-10 15:55:00,24.66,24.66,24.64,24.65,957099.0,21.0954,21.0954,21.0783,21.0868,957099.0
2016-08-11 09:30:00,24.83,24.93,24.71,24.71,1021371.0,21.2408,21.3264,21.1382,21.1382,1021371.0
2016-08-11 09:35:00,24.73,24.77,24.68,24.73,343557.0,21.1553,21.1895,21.1125,21.1553,343557.0
2016-08-11 09:40:00,24.73,24.74,24.67,24.68,289965.0,21.1553,21.1638,21.104,21.1125,289965.0
2016-08-11 09:45:00,24.69,24.69,24.63,24.65,236478.0,21.1211,21.1211,21.0697,21.0868,236478.0
2016-08-11 09:50:00,24.64,24.68,24.64,24.65,192270.0,21.0783,21.1125,21.0783,21.0868,192270.0
2016-08-11 09:55:00,24.65,24.66,24.63,24.63,176970.0,21.0868,21.0954,21.0697,21.0697,176970.0
2016-08-11 10:00:00,24.63,24.68,24.62,24.66,350181.0,21.0697,21.1125,21.0612,21.0954,350181.0
2016-08-11 10:05:00,24.66,24.68,24.64,24.64,230991.0,21.0954,21.1125,21.0783,21.0783,230991.0
2016-08-11 10:10:00,24.64,24.65,24.61,24.61,141378.0,21.0783,21.0868,21.0526,21.0526,141378.0
2016-08-11 10:15:00,24.61,24.62,24.59,24.59,222462.0,21.0526,21.0612,21.0355,21.0355,222462.0
2016-08-11 10:20:00,24.59,24.59,24.58,24.58,166158.0,21.0355,21.0355,21.027,21.027,166158.0
2016-08-11 10:25:00,24.59,24.6,24.58,24.6,121425.0,21.0355,21.0441,21.027,21.0441,121425.0
2016-08-11 10:30:00,24.6,24.61,24.59,24.6,153843.0,21.0441,21.0526,21.0355,21.0441,153843.0
2016-08-11 10:35:00,24.6,24.64,24.6,24.61,222081.0,21.0441,21.0783,21.0441,21.0526,222081.0
2016-08-11 10:40:00,24.61,24.62,24.6,24.6,137211.0,21.0526,21.0612,21.0441,21.0441,137211.0
2016-08-11 10:45:00,24.6,24.62,24.6,24.6,145140.0,21.0441,21.0612,21.0441,21.0441,145140.0
2016-08-11 10:50:00,24.6,24.61,24.58,24.59,136035.0,21.0441,21.0526,21.027,21.0355,136035.0
2016-08-11 10:55:00,24.59,24.61,24.58,24.61,154242.0,21.0355,21.0526,21.027,21.0526,154242.0
2016-08-11 11:00:00,24.61,24.62,24.61,24.62,174342.0,21.0526,21.0612,21.0526,21.0612,174342.0
2016-08-11 11:05:00,24.62,24.63,24.62,24.62,179139.0,21.0612,21.0697,21.0612,21.0612,179139.0
2016-08-11 11:10:00,24.62,24.62,24.59,24.6,218940.0,21.0612,21.0612,21.0355,21.0441,218940.0
2016-08-11 11:15:00,24.6,24.6,24.58,24.58,104922.0,21.0441,21.0441,21.027,21.027,104922.0
2016-08-11 11:20:00,24.58,24.59,24.57,24.58,155379.0,21.027,21.0355,21.0184,21.027,155379.0
2016-08-11 11:25:00,24.58,24.59,24.58,24.59,114879.0,21.027,21.0355,21.027,21.0355,114879.0
2016-08-11 11:30:00,24.59,24.61,24.59,24.61,161457.0,21.0355,21.0526,21.0355,21.0526,161457.0
2016-08-11 11:35:00,24.61,24.61,24.6,24.6,79392.0,21.0526,21.0526,21.0441,21.0441,79392.0
2016-08-11 11:40:00,24.6,24.6,24.59,24.59,83004.0,21.0441,21.0441,21.0355,21.0355,83004.0
2016-08-11 11:45:00,24.59,24.6,24.59,24.59,84357.0,21.0355,21.0441,21.0355,21.0355,84357.0
2016-08-11 11:50:00,24.59,24.6,24.59,24.6,137376.0,21.0355,21.0441,21.0355,21.0441,137376.0
2016-08-11 11:55:00,24.6,24.6,24.59,24.59,118551.0,21.0441,21.0441,21.0355,21.0355,118551.0
2016-08-11 12:00:00,24.59,24.6,24.59,24.59,125703.0,21.0355,21.0441,21.0355,21.0355,125703.0
2016-08-11 12:05:00,24.59,24.59,24.58,24.58,130725.0,21.0355,21.0355,21.027,21.027,130725.0
2016-08-11 12:10:00,24.58,24.58,24.53,24.54,290046.0,21.027,21.027,20.9842,20.9927,290046.0
2016-08-11 12:15:00,24.54,24.54,24.52,24.52,144375.0,20.9927,20.9927,20.9756,20.9756,144375.0
2016-08-11 12:20:00,24.52,24.53,24.51,24.53,164835.0,20.9756,20.9842,20.9671,20.9842,164835.0
2016-08-11 12:25:00,24.53,24.54,24.52,24.53,66546.0,20.9842,20.9927,20.9756,20.9842,66546.0
2016-08-11 12:30:00,24.52,24.56,24.52,24.56,157602.0,20.9756,21.0099,20.9756,21.0099,157602.0
2016-08-11 12:35:00,24.56,24.57,24.55,24.55,102183.0,21.0099,21.0184,21.0013,21.0013,102183.0
2016-08-11 12:40:00,24.55,24.56,24.55,24.55,97530.0,21.0013,21.0099,21.0013,21.0013,97530.0
2016-08-11 12:45:00,24.55,24.55,24.55,24.55,35874.0,21.0013,21.0013,21.0013,21.0013,35874.0
2016-08-11 12:50:00,24.55,24.55,24.55,24.55,83967.0,21.0013,21.0013,21.0013,21.0013,83967.0
2016-08-11 12:55:00,24.55,24.56,24.55,24.56,104400.0,21.0013,21.0099,21.0013,21.0099,104400.0
2016-08-11 13:00:00,24.56,24.57,24.56,24.57,113391.0,21.0099,21.0184,21.0099,21.0184,113391.0
2016-08-11 13:05:00,24.57,24.59,24.57,24.58,175497.0,21.0184,21.0355,21.0184,21.027,175497.0
2016-08-11 13:10:00,24.58,24.58,24.57,24.57,68052.0,21.027,21.027,21.0184,21.0184,68052.0
2016-08-11 13:15:00,24.57,24.62,24.57,24.6,280305.0,21.0184,21.0612,21.0184,21.0441,280305.0
2016-08-11 13:20:00,24.6,24.6,24.58,24.59,127167.0,21.0441,21.0441,21.027,21.0355,127167.0
2016-08-11 13:25:00,24.58,24.6,24.58,24.59,54369.0,21.027,21.0441,21.027,21.0355,54369.0
2016-08-11 13:30:00,24.59,24.6,24.59,24.59,44847.0,21.0355,21.0441,21.0355,21.0355,44847.0
2016-08-11 13:35:00,24.59,24.6,24.59,24.59,44181.0,21.0355,21.0441,21.0355,21.0355,44181.0
2016-08-11 13:40:00,24.59,24.59,24.58,24.58,54462.0,21.0355,21.0355,21.027,21.027,54462.0
2016-08-11 13:45:00,24.59,24.59,24.58,24.58,68265.0,21.0355,21.0355,21.027,21.027,68265.0
2016-08-11 13:50:00,24.58,24.59,24.58,24.59,45036.0,21.027,21.0355,21.027,21.0355,45036.0
2016-08-11 13:55:00,24.59,24.59,24.58,24.59,90300.0,21.0355,21.0355,21.027,21.0355,90300.0
2016-08-11 14:00:00,24.58,24.61,24.58,24.61,98127.0,21.027,21.0526,21.027,21.0526,98127.0
2016-08-11 14:05:00,24.61,24.61,24.59,24.6,90564.0,21.0526,21.0526,21.0355,21.0441,90564.0
2016-08-11 14:10:00,24.6,24.62,24.6,24.61,103533.0,21.0441,21.0612,21.0441,21.0526,103533.0
2016-08-11 14:15:00,24.61,24.62,24.61,24.62,180828.0,21.0526,21.0612,21.0526,21.0612,180828.0
2016-08-11 14:20:00,24.62,24.63,24.61,24.63,100326.0,21.0612,21.0697,21.0526,21.0697,100326.0
2016-08-11 14:25:00,24.63,24.63,24.62,24.62,94242.0,21.0697,21.0697,21.0612,21.0612,94242.0
2016-08-11 14:30:00,24.62,24.63,24.62,24.63,73110.0,21.0612,21.0697,21.0612,21.0697,73110.0
2016-08-11 14:35:00,24.63,24.64,24.63,24.63,54840.0,21.0697,21.0783,21.0697,21.0697,54840.0
2016-08-11 14:40:00,24.64,24.64,24.63,24.63,114189.0,21.0783,21.0783,21.0697,21.0697,114189.0
2016-08-11 14:45:00,24.63,24.63,24.62,24.62,95361.0,21.0697,21.0697,21.0612,21.0612,95361.0
2016-08-11 14:50:00,24.62,24.65,24.62,24.65,201351.0,21.0612,21.0868,21.0612,21.0868,201351.0
2016-08-11 14:55:00,24.65,24.65,24.64,24.64,263709.0,21.0868,21.0868,21.0783,21.0783,263709.0
2016-08-11 15:00:00,24.64,24.65,24.64,24.65,77199.0,21.0783,21.0868,21.0783,21.0868,77199.0
2016-08-11 15:05:00,24.65,24.66,24.64,24.66,99870.0,21.0868,21.0954,21.0783,21.0954,99870.0
2016-08-11 15:10:00,24.66,24.66,24.62,24.63,479811.0,21.0954,21.0954,21.0612,21.0697,479811.0
2016-08-11 15:15:00,24.63,24.65,24.62,24.65,282099.0,21.0697,21.0868,21.0612,21.0868,282099.0
2016-08-11 15:20:00,24.64,24.65,24.62,24.63,370050.0,21.0783,21.0868,21.0612,21.0697,370050.0
2016-08-11 15:25:00,24.62,24.63,24.62,24.63,461184.0,21.0612,21.0697,21.0612,21.0697,461184.0
2016-08-11 15:30:00,24.63,24.63,24.62,24.62,233589.0,21.0697,21.0697,21.0612,21.0612,233589.0
2016-08-11 15:35:00,24.62,24.62,24.62,24.62,179031.0,21.0612,21.0612,21.0612,21.0612,179031.0
2016-08-11 15:40:00,24.62,24.64,24.62,24.63,343878.0,21.0612,21.0783,21.0612,21.0697,343878.0
2016-08-11 15:45:00,24.64,24.65,24.63,24.65,312864.0,21.0783,21.0868,21.0697,21.0868,312864.0
2016-08-11 15:50:00,24.65,24.65,24.64,24.64,608268.0,21.0868,21.0868,21.0783,21.0783,608268.0
2016-08-11 15:55:00,24.64,24.64,24.6,24.6,1594662.0,21.0783,21.0783,21.0441,21.0441,1594662.0
2016-08-12 09:30:00,24.6,24.62,24.54,24.58,528504.0,21.0441,21.0612,20.9927,21.027,528504.0
2016-08-12 09:35:00,24.58,24.61,24.52,24.55,348504.0,21.027,21.0526,20.9756,21.0013,348504.0
2016-08-12 09:40:00,24.55,24.57,24.54,24.57,132588.0,21.0013,21.0184,20.9927,21.0184,132588.0
2016-08-12 09:45:00,24.57,24.58,24.56,24.58,140274.0,21.0184,21.027,21.0099,21.027,140274.0
2016-08-12 09:50:00,24.58,24.61,24.57,24.6,195660.0,21.027,21.0526,21.0184,21.0441,195660.0
2016-08-12 09:55:00,24.6,24.61,24.59,24.6,232965.0,21.0441,21.0526,21.0355,21.0441,232965.0
2016-08-12 10:00:00,24.6,24.66,24.6,24.64,286329.0,21.0441,21.0954,21.0441,21.0783,286329.0
2016-08-12 10:05:00,24.64,24.67,24.63,24.64,346011.0,21.0783,21.104,21.0697,21.0783,346011.0
2016-08-12 10:10:00,24.64,24.66,24.62,24.64,231507.0,21.0783,21.0954,21.0612,21.0783,231507.0
2016-08-12 10:15:00,24.64,24.64,24.63,24.64,110982.0,21.0783,21.0783,21.0697,21.0783,110982.0
2016-08-12 10:20:00,24.64,24.65,24.63,24.65,131328.0,21.0783,21.0868,21.0697,21.0868,131328.0
2016-08-12 10:25:00,24.65,24.65,24.63,24.65,221532.0,21.0868,21.0868,21.0697,21.0868,221532.0
2016-08-12 10:30:00,24.65,24.65,24.61,24.61,158472.0,21.0868,21.0868,21.0526,21.0526,158472.0
2016-08-12 10:35:00,24.62,24.62,24.59,24.59,164640.0,21.0612,21.0612,21.0355,21.0355,164640.0
2016-08-12 10:40:00,24.59,24.59,24.57,24.58,149397.0,21.0355,21.0355,21.0184,21.027,149397.0
2016-08-12 10:45:00,24.58,24.59,24.57,24.59,248166.0,21.027,21.0355,21.0184,21.0355,248166.0
2016-08-12 10:50:00,24.6,24.62,24.59,24.62,140667.0,21.0441,21.0612,21.0355,21.0612,140667.0
2016-08-12 10:55:00,24.62,24.62,24.6,24.61,130599.0,21.0612,21.0612,21.0441,21.0526,130599.0
2016-08-12 11:00:00,24.61,24.63,24.61,24.62,524076.0,21.0526,21.0697,21.0526,21.0612,524076.0
2016-08-12 11:05:00,24.62,24.65,24.62,24.65,179934.0,21.0612,21.0868,21.0612,21.0868,179934.0
2016-08-12 11:10:00,24.65,24.68,24.64,24.67,198117.0,21.0868,21.1125,21.0783,21.104,198117.0
2016-08-12 11:15:00,24.67,24.7,24.66,24.7,207768.0,21.104,21.1296,21.0954,21.1296,207768.0
2016-08-12 11:20:00,24.69,24.71,24.69,24.69,161583.0,21.1211,21.1382,21.1211,21.1211,161583.0
2016-08-12 11:25:00,24.69,24.7,24.68,24.68,195648.0,21.1211,21.1296,21.1125,21.1125,195648.0
2016-08-12 11:30:00,24.68,24.69,24.67,24.68,235833.0,21.1125,21.1211,21.104,21.1125,235833.0
2016-08-12 11:35:00,24.68,24.69,24.68,24.69,403539.0,21.1125,21.1211,21.1125,21.1211,403539.0
2016-08-12 11:40:00,24.69,24.69,24.62,24.65,918000.0,21.1211,21.1211,21.0612,21.0868,918000.0
2016-08-12 11:45:00,24.65,24.69,24.65,24.69,293454.0,21.0868,21.1211,21.0868,21.1211,293454.0
2016-08-12 11:50:00,24.69,24.69,24.66,24.67,387261.0,21.1211,21.1211,21.0954,21.104,387261.0
2016-08-12 11:55:00,24.67,24.68,24.66,24.68,255753.0,21.104,21.1125,21.0954,21.1125,255753.0
2016-08-12 12:00:00,24.68,24.69,24.67,24.68,226941.0,21.1125,21.1211,21.104,21.1125,226941.0
2016-08-12 12:05:00,24.68,24.69,24.68,24.69,532953.0,21.1125,21.1211,21.1125,21.1211,532953.0
2016-08-12 12:10:00,24.69,24.69,24.66,24.67,341898.0,21.1211,21.1211,21.0954,21.104,341898.0
2016-08-12 12:15:00,24.66,24.67,24.65,24.66,313023.0,21.0954,21.104,21.0868,21.0954,313023.0
2016-08-12 12:20:00,24.66,24.66,24.63,24.63,527982.0,21.0954,21.0954,21.0697,21.0697,527982.0
2016-08-12 12:25:00,24.63,24.66,24.63,24.65,336900.0,21.0697,21.0954,21.0697,21.0868,336900.0
2016-08-12 12:30:00,24.65,24.66,24.65,24.65,559743.0,21.0868,21.0954,21.0868,21.0868,559743.0
2016-08-12 12:35:00,24.66,24.66,24.64,24.65,227598.0,21.0954,21.0954,21.0783,21.0868,227598.0
2016-08-12 12:40:00,24.65,24.65,24.64,24.65,150405.0,21.0868,21.0868,21.0783,21.0868,150405.0
2016-08-12 12:45:00,24.65,24.66,24.64,24.65,221562.0,21.0868,21.0954,21.0783,21.0868,221562.0
2016-08-12 12:50:00,24.65,24.66,24.64,24.64,353937.0,21.0868,21.0954,21.0783,21.0783,353937.0
2016-08-12 12:55:00,24.64,24.64,24.63,24.63,167310.0,21.0783,21.0783,21.0697,21.0697,167310.0
2016-08-12 13:00:00,24.63,24.65,24.63,24.65,371121.0,21.0697,21.0868,21.0697,21.0868,371121.0
2016-08-12 13:05:00,24.65,24.65,24.64,24.65,1039119.0,21.0868,21.0868,21.0783,21.0868,1039119.0
2016-08-12 13:10:00,24.65,24.66,24.65,24.66,304761.0,21.0868,21.0954,21.0868,21.0954,304761.0
2016-08-12 13:15:00,24.66,24.66,24.65,24.65,114972.0,21.0954,21.0954,21.0868,21.0868,114972.0
2016-08-12 13:20:00,24.65,24.66,24.65,24.66,480837.0,21.0868,21.0954,21.0868,21.0954,480837.0
2016-08-12 13:25:00,24.66,24.67,24.65,24.67,144189.0,21.0954,21.104,21.0868,21.104,144189.0
2016-08-12 13:30:00,24.66,24.67,24.66,24.67,38244.0,21.0954,21.104,21.0954,21.104,38244.0
2016-08-12 13:35:00,24.67,24.68,24.66,24.67,805512.0,21.104,21.1125,21.0954,21.104,805512.0
2016-08-12 13:40:00,24.67,24.67,24.64,24.65,1399194.0,21.104,21.104,21.0783,21.0868,1399194.0
2016-08-12 13:45:00,24.65,24.66,24.64,24.65,590115.0,21.0868,21.0954,21.0783,21.0868,590115.0
2016-08-12 13:50:00,24.65,24.66,24.65,24.65,152835.0,21.0868,21.0954,21.0868,21.0868,152835.0
2016-08-12 13:55:00,24.65,24.66,24.65,24.65,85650.0,21.0868,21.0954,21.0868,21.0868,85650.0
2016-08-12 14:00:00,24.65,24.66,24.65,24.65,121725.0,21.0868,21.0954,21.0868,21.0868,121725.0
2016-08-12 14:05:00,24.65,24.66,24.65,24.66,194754.0,21.0868,21.0954,21.0868,21.0954,194754.0
2016-08-12 14:10:00,24.66,24.66,24.65,24.66,103539.0,21.0954,21.0954,21.0868,21.0954,103539.0
2016-08-12 14:15:00,24.66,24.66,24.65,24.65,164772.0,21.0954,21.0954,21.0868,21.0868,164772.0
2016-08-12 14:20:00,24.65,24.66,24.65,24.65,232794.0,21.0868,21.0954,21.0868,21.0868,232794.0
2016-08-12 14:25:00,24.65,24.66,24.65,24.66,162807.0,21.0868,21.0954,21.0868,21.0954,162807.0
2016-08-12 14:30:00,24.66,24.67,24.65,24.66,235545.0,21.0954,21.104,21.0868,21.0954,235545.0
2016-08-12 14:35:00,24.66,24.66,24.65,24.66,162219.0,21.0954,21.0954,21.0868,21.0954,162219.0
2016-08-12 14:40:00,24.66,24.67,24.65,24.66,174351.0,21.0954,21.104,21.0868,21.0954,174351.0
2016-08-12 14:45:00,24.67,24.67,24.65,24.66,208932.0,21.104,21.104,21.0868,21.0954,208932.0
2016-08-12 14:50:00,24.66,24.67,24.66,24.66,181422.0,21.0954,21.104,21.0954,21.0954,181422.0
2016-08-12 14:55:00,24.66,24.67,24.66,24.66,200571.0,21.0954,21.104,21.0954,21.0954,200571.0
2016-08-12 15:00:00,24.66,24.67,24.65,24.65,183648.0,21.0954,21.104,21.0868,21.0868,183648.0
2016-08-12 15:05:00,24.65,24.66,24.65,24.65,264795.0,21.0868,21.0954,21.0868,21.0868,264795.0
2016-08-12 15:10:00,24.65,24.65,24.64,24.64,342636.0,21.0868,21.0868,21.0783,21.0783,342636.0
2016-08-12 15:15:00,24.64,24.66,24.64,24.65,319896.0,21.0783,21.0954,21.0783,21.0868,319896.0
2016-08-12 15:20:00,24.65,24.65,24.64,24.65,245049.0,21.0868,21.0868,21.0783,21.0868,245049.0
2016-08-12 15:25:00,24.65,24.67,24.65,24.66,257202.0,21.0868,21.104,21.0868,21.0954,257202.0
2016-08-12 15:30:00,24.66,24.67,24.65,24.65,325338.0,21.0954,21.104,21.0868,21.0868,325338.0
2016-08-12 15:35:00,24.65,24.66,24.65,24.66,296112.0,21.0868,21.0954,21.0868,21.0954,296112.0
2016-08-12 15:40:00,24.66,24.67,24.66,24.67,334401.0,21.0954,21.104,21.0954,21.104,334401.0
2016-08-12 15:45:00,24.67,24.67,24.64,24.64,680625.0,21.104,21.104,21.0783,21.0783,680625.0
2016-08-12 15:50:00,24.64,24.65,24.64,24.65,487797.0,21.0783,21.0868,21.0783,21.0868,487797.0
2016-08-12 15:55:00,24.65,24.65,24.62,24.63,1214637.0,21.0868,21.0868,21.0612,21.0697,1214637.0
2016-08-15 09:30:00,24.6,24.67,24.55,24.59,729159.0,21.0441,21.104,21.0013,21.0355,729159.0
2016-08-15 09:35:00,24.59,24.6,24.53,24.55,218076.0,21.0355,21.0441,20.9842,21.0013,218076.0
2016-08-15 09:40:00,24.56,24.59,24.55,24.57,152103.0,21.0099,21.0355,21.0013,21.0184,152103.0
2016-08-15 09:45:00,24.57,24.59,24.54,24.59,439086.0,21.0184,21.0355,20.9927,21.0355,439086.0
2016-08-15 09:50:00,24.59,24.61,24.58,24.59,418389.0,21.0355,21.0526,21.027,21.0355,418389.0
2016-08-15 09:55:00,24.59,24.6,24.57,24.58,255525.0,21.0355,21.0441,21.0184,21.027,255525.0
2016-08-15 10:00:00,24.58,24.59,24.58,24.58,131046.0,21.027,21.0355,21.027,21.027,131046.0
2016-08-15 10:05:00,24.58,24.59,24.58,24.59,157923.0,21.027,21.0355,21.027,21.0355,157923.0
2016-08-15 10:10:00,24.59,24.6,24.57,24.57,247176.0,21.0355,21.0441,21.0184,21.0184,247176.0
2016-08-15 10:15:00,24.57,24.57,24.54,24.54,156447.0,21.0184,21.0184,20.9927,20.9927,156447.0
2016-08-15 10:20:00,24.54,24.56,24.54,24.55,165711.0,20.9927,21.0099,20.9927,21.0013,165711.0
2016-08-15 10:25:00,24.55,24.56,24.55,24.56,102111.0,21.0013,21.0099,21.0013,21.0099,102111.0
2016-08-15 10:30:00,24.56,24.56,24.55,24.55,266640.0,21.0099,21.0099,21.0013,21.0013,266640.0
2016-08-15 10:35:00,24.55,24.57,24.55,24.56,147669.0,21.0013,21.0184,21.0013,21.0099,147669.0
2016-08-15 10:40:00,24.56,24.56,24.53,24.54,230742.0,21.0099,21.0099,20.9842,20.9927,230742.0
2016-08-15 10:45:00,24.54,24.54,24.52,24.53,182259.0,20.9927,20.9927,20.9756,20.9842,182259.0
2016-08-15 10:50:00,24.53,24.53,24.5,24.51,326235.0,20.9842,20.9842,20.9585,20.9671,326235.0
2016-08-15 10:55:00,24.51,24.52,24.51,24.52,154440.0,20.9671,20.9756,20.9671,20.9756,154440.0
2016-08-15 11:00:00,24.52,24.54,24.52,24.54,150759.0,20.9756,20.9927,20.9756,20.9927,150759.0
2016-08-15 11:05:00,24.54,24.54,24.52,24.53,190632.0,20.9927,20.9927,20.9756,20.9842,190632.0
2016-08-15 11:10:00,24.53,24.54,24.51,24.51,267897.0,20.9842,20.9927,20.9671,20.9671,267897.0
2016-08-15 11:15:00,24.51,24.51,24.49,24.49,263112.0,20.9671,20.9671,20.95,20.95,263112.0
2016-08-15 11:20:00,24.49,24.49,24.47,24.48,249258.0,20.95,20.95,20.9329,20.9414,249258.0
2016-08-15 11:25:00,24.48,24.48,24.48,24.48,131631.0,20.9414,20.9414,20.9414,20.9414,131631.0
2016-08-15 11:30:00,24.48,24.48,24.48,24.48,177441.0,20.9414,20.9414,20.9414,20.9414,177441.0
2016-08-15 11:35:00,24.48,24.48,24.45,24.45,300024.0,20.9414,20.9414,20.9158,20.9158,300024.0
2016-08-15 11:40:00,24.45,24.45,24.44,24.44,177417.0,20.9158,20.9158,20.9072,20.9072,177417.0
2016-08-15 11:45:00,24.44,24.47,24.44,24.46,166746.0,20.9072,20.9329,20.9072,20.9243,166746.0
2016-08-15 11:50:00,24.46,24.49,24.46,24.47,213777.0,20.9243,20.95,20.9243,20.9329,213777.0
2016-08-15 11:55:00,24.47,24.47,24.46,24.47,98811.0,20.9329,20.9329,20.9243,20.9329,98811.0
2016-08-15 12:00:00,24.47,24.48,24.46,24.47,119685.0,20.9329,20.9414,20.9243,20.9329,119685.0
2016-08-15 12:05:00,24.48,24.48,24.47,24.47,175050.0,20.9414,20.9414,20.9329,20.9329,175050.0
2016-08-15 12:10:00,24.47,24.48,24.47,24.47,85455.0,20.9329,20.9414,20.9329,20.9329,85455.0
2016-08-15 12:15:00,24.47,24.48,24.46,24.47,211449.0,20.9329,20.9414,20.9243,20.9329,211449.0
2016-08-15 12:20:00,24.47,24.48,24.46,24.46,314865.0,20.9329,20.9414,20.9243,20.9243,314865.0
2016-08-15 12:25:00,24.46,24.46,24.44,24.44,925020.0,20.9243,20.9243,20.9072,20.9072,925020.0
2016-08-15 12:30:00,24.45,24.45,24.44,24.45,145095.0,20.9158,20.9158,20.9072,20.9158,145095.0
2016-08-15 12:35:00,24.45,24.45,24.44,24.45,125088.0,20.9158,20.9158,20.9072,20.9158,125088.0
2016-08-15 12:40:00,24.45,24.45,24.44,24.44,89601.0,20.9158,20.9158,20.9072,20.9072,89601.0
2016-08-15 12:45:00,24.45,24.45,24.44,24.45,91485.0,20.9158,20.9158,20.9072,20.9158,91485.0
2016-08-15 12:50:00,24.45,24.45,24.44,24.45,136455.0,20.9158,20.9158,20.9072,20.9158,136455.0
2016-08-15 12:55:00,24.45,24.45,24.44,24.44,79554.0,20.9158,20.9158,20.9072,20.9072,79554.0
2016-08-15 13:00:00,24.44,24.45,24.44,24.45,67851.0,20.9072,20.9158,20.9072,20.9158,67851.0
2016-08-15 13:05:00,24.45,24.45,24.42,24.43,468411.0,20.9158,20.9158,20.8901,20.8986,468411.0
2016-08-15 13:10:00,24.43,24.43,24.41,24.42,165015.0,20.8986,20.8986,20.8815,20.8901,165015.0
2016-08-15 13:15:00,24.42,24.42,24.41,24.42,77208.0,20.8901,20.8901,20.8815,20.8901,77208.0
2016-08-15 13:20:00,24.42,24.42,24.41,24.41,107037.0,20.8901,20.8901,20.8815,20.8815,107037.0
2016-08-15 13:25:00,24.41,24.42,24.41,24.42,138348.0,20.8815,20.8901,20.8815,20.8901,138348.0
2016-08-15 13:30:00,24.42,24.43,24.41,24.43,143784.0,20.8901,20.8986,20.8815,20.8986,143784.0
2016-08-15 13:35:00,24.43,24.43,24.42,24.43,157524.0,20.8986,20.8986,20.8901,20.8986,157524.0
2016-08-15 13:40:00,24.43,24.43,24.41,24.42,245682.0,20.8986,20.8986,20.8815,20.8901,245682.0
2016-08-15 13:45:00,24.42,24.42,24.41,24.41,172098.0,20.8901,20.8901,20.8815,20.8815,172098.0
2016-08-15 13:50:00,24.41,24.41,24.41,24.41,85653.0,20.8815,20.8815,20.8815,20.8815,85653.0
2016-08-15 13:55:00,24.41,24.41,24.41,24.41,69639.0,20.8815,20.8815,20.8815,20.8815,69639.0
2016-08-15 14:00:00,24.41,24.41,24.4,24.4,246093.0,20.8815,20.8815,20.873,20.873,246093.0
2016-08-15 14:05:00,24.4,24.4,24.38,24.38,227784.0,20.873,20.873,20.8559,20.8559,227784.0
2016-08-15 14:10:00,24.38,24.39,24.38,24.38,212427.0,20.8559,20.8644,20.8559,20.8559,212427.0
2016-08-15 14:15:00,24.38,24.38,24.37,24.37,281418.0,20.8559,20.8559,20.8473,20.8473,281418.0
2016-08-15 14:20:00,24.37,24.38,24.37,24.38,147207.0,20.8473,20.8559,20.8473,20.8559,147207.0
2016-08-15 14:25:00,24.38,24.39,24.37,24.39,197082.0,20.8559,20.8644,20.8473,20.8644,197082.0
2016-08-15 14:30:00,24.38,24.39,24.38,24.39,195510.0,20.8559,20.8644,20.8559,20.8644,195510.0
2016-08-15 14:35:00,24.39,24.39,24.38,24.39,104574.0,20.8644,20.8644,20.8559,20.8644,104574.0
2016-08-15 14:40:00,24.39,24.4,24.39,24.4,280290.0,20.8644,20.873,20.8644,20.873,280290.0
2016-08-15 14:45:00,24.4,24.41,24.4,24.41,268632.0,20.873,20.8815,20.873,20.8815,268632.0
2016-08-15 14:50:00,24.41,24.42,24.41,24.41,152016.0,20.8815,20.8901,20.8815,20.8815,152016.0
2016-08-15 14:55:00,24.41,24.42,24.41,24.42,238674.0,20.8815,20.8901,20.8815,20.8901,238674.0
2016-08-15 15:00:00,24.42,24.43,24.41,24.43,402150.0,20.8901,20.8986,20.8815,20.8986,402150.0
2016-08-15 15:05:00,24.43,24.43,24.42,24.43,312390.0,20.8986,20.8986,20.8901,20.8986,312390.0
2016-08-15 15:10:00,24.43,24.43,24.41,24.41,155469.0,20.8986,20.8986,20.8815,20.8815,155469.0
2016-08-15 15:15:00,24.41,24.41,24.39,24.39,352749.0,20.8815,20.8815,20.8644,20.8644,352749.0
2016-08-15 15:20:00,24.39,24.41,24.39,24.41,330798.0,20.8644,20.8815,20.8644,20.8815,330798.0
2016-08-15 15:25:00,24.41,24.44,24.41,24.44,249327.0,20.8815,20.9072,20.8815,20.9072,249327.0
2016-08-15 15:30:00,24.44,24.45,24.44,24.44,240225.0,20.9072,20.9158,20.9072,20.9072,240225.0
2016-08-15 15:35:00,24.44,24.45,24.44,24.45,443112.0,20.9072,20.9158,20.9072,20.9158,443112.0
2016-08-15 15:40:00,24.44,24.45,24.44,24.44,435243.0,20.9072,20.9158,20.9072,20.9072,435243.0
2016-08-15 15:45:00,24.44,24.44,24.42,24.43,635640.0,20.9072,20.9072,20.8901,20.8986,635640.0
2016-08-15 15:50:00,24.43,24.44,24.43,24.44,590712.0,20.8986,20.9072,20.8986,20.9072,590712.0
2016-08-15 15:55:00,24.44,24.44,24.42,24.43,2074017.0,20.9072,20.9072,20.8901,20.8986,2074017.0
2016-08-16 09:30:00,24.2,24.29,24.08,24.09,1274592.0,20.7019,20.7789,20.5992,20.6078,1274592.0
2016-08-16 09:35:00,24.1,24.13,24.07,24.1,419949.0,20.6163,20.642,20.5907,20.6163,419949.0
2016-08-16 09:40:00,24.11,24.16,24.11,24.16,803742.0,20.6249,20.6677,20.6249,20.6677,803742.0
2016-08-16 09:45:00,24.16,24.23,24.15,24.22,525711.0,20.6677,20.7276,20.6591,20.719,525711.0
2016-08-16 09:50:00,24.22,24.28,24.21,24.27,373155.0,20.719,20.7703,20.7104,20.7618,373155.0
2016-08-16 09:55:00,24.27,24.29,24.25,24.29,356247.0,20.7618,20.7789,20.7447,20.7789,356247.0
2016-08-16 10:00:00,24.29,24.31,24.28,24.31,371253.0,20.7789,20.796,20.7703,20.796,371253.0
2016-08-16 10:05:00,24.31,24.31,24.29,24.3,265161.0,20.796,20.796,20.7789,20.7874,265161.0
2016-08-16 10:10:00,24.3,24.33,24.3,24.33,445590.0,20.7874,20.8131,20.7874,20.8131,445590.0
2016-08-16 10:15:00,24.33,24.36,24.32,24.36,416154.0,20.8131,20.8388,20.8045,20.8388,416154.0
2016-08-16 10:20:00,24.36,24.36,24.35,24.36,296865.0,20.8388,20.8388,20.8302,20.8388,296865.0
2016-08-16 10:25:00,24.36,24.36,24.33,24.35,458538.0,20.8388,20.8388,20.8131,20.8302,458538.0
2016-08-16 10:30:00,24.35,24.35,24.31,24.31,423303.0,20.8302,20.8302,20.796,20.796,423303.0
2016-08-16 10:35:00,24.31,24.32,24.31,24.32,343293.0,20.796,20.8045,20.796,20.8045,343293.0
2016-08-16 10:40:00,24.32,24.33,24.31,24.33,229413.0,20.8045,20.8131,20.796,20.8131,229413.0
2016-08-16 10:45:00,24.33,24.33,24.31,24.32,269568.0,20.8131,20.8131,20.796,20.8045,269568.0
2016-08-16 10:50:00,24.32,24.35,24.32,24.33,242898.0,20.8045,20.8302,20.8045,20.8131,242898.0
2016-08-16 10:55:00,24.33,24.35,24.33,24.34,144390.0,20.8131,20.8302,20.8131,20.8217,144390.0
2016-08-16 11:00:00,24.35,24.35,24.33,24.33,205623.0,20.8302,20.8302,20.8131,20.8131,205623.0
2016-08-16 11:05:00,24.33,24.36,24.33,24.36,262980.0,20.8131,20.8388,20.8131,20.8388,262980.0
2016-08-16 11:10:00,24.36,24.39,24.36,24.38,251508.0,20.8388,20.8644,20.8388,20.8559,251508.0
2016-08-16 11:15:00,24.37,24.39,24.36,24.36,296004.0,20.8473,20.8644,20.8388,20.8388,296004.0
2016-08-16 11:20:00,24.36,24.37,24.34,24.35,229656.0,20.8388,20.8473,20.8217,20.8302,229656.0
2016-08-16 11:25:00,24.36,24.36,24.32,24.33,202059.0,20.8388,20.8388,20.8045,20.8131,202059.0
2016-08-16 11:30:00,24.33,24.33,24.3,24.32,224532.0,20.8131,20.8131,20.7874,20.8045,224532.0
2016-08-16 11:35:00,24.32,24.33,24.31,24.33,99210.0,20.8045,20.8131,20.796,20.8131,99210.0
2016-08-16 11:40:00,24.33,24.34,24.32,24.33,174345.0,20.8131,20.8217,20.8045,20.8131,174345.0
2016-08-16 11:45:00,24.32,24.33,24.31,24.33,466971.0,20.8045,20.8131,20.796,20.8131,466971.0
2016-08-16 11:50:00,24.33,24.35,24.33,24.34,106275.0,20.8131,20.8302,20.8131,20.8217,106275.0
2016-08-16 11:55:00,24.34,24.36,24.34,24.36,181971.0,20.8217,20.8388,20.8217,20.8388,181971.0
2016-08-16 12:00:00,24.36,24.38,24.36,24.38,209385.0,20.8388,20.8559,20.8388,20.8559,209385.0
2016-08-16 12:05:00,24.38,24.4,24.38,24.4,167184.0,20.8559,20.873,20.8559,20.873,167184.0
2016-08-16 12:10:00,24.4,24.41,24.39,24.41,634572.0,20.873,20.8815,20.8644,20.8815,634572.0
2016-08-16 12:15:00,24.4,24.41,24.38,24.4,504702.0,20.873,20.8815,20.8559,20.873,504702.0
2016-08-16 12:20:00,24.4,24.42,24.39,24.4,317184.0,20.873,20.8901,20.8644,20.873,317184.0
2016-08-16 12:25:00,24.4,24.4,24.39,24.4,266325.0,20.873,20.873,20.8644,20.873,266325.0
2016-08-16 12:30:00,24.4,24.41,24.4,24.4,169950.0,20.873,20.8815,20.873,20.873,169950.0
2016-08-16 12:35:00,24.4,24.4,24.39,24.4,161880.0,20.873,20.873,20.8644,20.873,161880.0
2016-08-16 12:40:00,24.4,24.4,24.39,24.4,218034.0,20.873,20.873,20.8644,20.873,218034.0
2016-08-16 12:45:00,24.4,24.41,24.39,24.4,130212.0,20.873,20.8815,20.8644,20.873,130212.0
2016-08-16 12:50:00,24.4,24.42,24.4,24.41,274686.0,20.873,20.8901,20.873,20.8815,274686.0
2016-08-16 12:55:00,24.41,24.42,24.41,24.42,98820.0,20.8815,20.8901,20.8815,20.8901,98820.0
2016-08-16 13:00:00,24.42,24.43,24.41,24.42,153834.0,20.8901,20.8986,20.8815,20.8901,153834.0
2016-08-16 13:05:00,24.43,24.44,24.42,24.42,197112.0,20.8986,20.9072,20.8901,20.8901,197112.0
2016-08-16 13:10:00,24.42,24.42,24.4,24.4,160659.0,20.8901,20.8901,20.873,20.873,160659.0
2016-08-16 13:15:00,24.4,24.41,24.39,24.41,107853.0,20.873,20.8815,20.8644,20.8815,107853.0
2016-08-16 13:20:00,24.41,24.41,24.39,24.4,151665.0,20.8815,20.8815,20.8644,20.873,151665.0
2016-08-16 13:25:00,24.4,24.41,24.39,24.39,169068.0,20.873,20.8815,20.8644,20.8644,169068.0
2016-08-16 13:30:00,24.39,24.41,24.38,24.41,177156.0,20.8644,20.8815,20.8559,20.8815,177156.0
2016-08-16 13:35:00,24.41,24.42,24.4,24.41,158772.0,20.8815,20.8901,20.873,20.8815,158772.0
2016-08-16 13:40:00,24.41,24.41,24.4,24.4,137340.0,20.8815,20.8815,20.873,20.873,137340.0
2016-08-16 13:45:00,24.4,24.42,24.4,24.4,112716.0,20.873,20.8901,20.873,20.873,112716.0
2016-08-16 13:50:00,24.4,24.41,24.4,24.4,143283.0,20.873,20.8815,20.873,20.873,143283.0
2016-08-16 13:55:00,24.4,24.41,24.4,24.41,102342.0,20.873,20.8815,20.873,20.8815,102342.0
2016-08-16 14:00:00,24.41,24.41,24.4,24.41,218799.0,20.8815,20.8815,20.873,20.8815,218799.0
2016-08-16 14:05:00,24.41,24.41,24.4,24.4,153990.0,20.8815,20.8815,20.873,20.873,153990.0
2016-08-16 14:10:00,24.4,24.4,24.39,24.39,352287.0,20.873,20.873,20.8644,20.8644,352287.0
2016-08-16 14:15:00,24.4,24.4,24.38,24.39,110595.0,20.873,20.873,20.8559,20.8644,110595.0
2016-08-16 14:20:00,24.39,24.41,24.39,24.41,174552.0,20.8644,20.8815,20.8644,20.8815,174552.0
2016-08-16 14:25:00,24.41,24.42,24.4,24.42,200118.0,20.8815,20.8901,20.873,20.8901,200118.0
2016-08-16 14:30:00,24.42,24.42,24.4,24.42,247164.0,20.8901,20.8901,20.873,20.8901,247164.0
2016-08-16 14:35:00,24.42,24.43,24.4,24.4,152226.0,20.8901,20.8986,20.873,20.873,152226.0
2016-08-16 14:40:00,24.41,24.44,24.4,24.43,240714.0,20.8815,20.9072,20.873,20.8986,240714.0
2016-08-16 14:45:00,24.43,24.43,24.39,24.4,345945.0,20.8986,20.8986,20.8644,20.873,345945.0
2016-08-16 14:50:00,24.4,24.41,24.38,24.38,313290.0,20.873,20.8815,20.8559,20.8559,313290.0
2016-08-16 14:55:00,24.38,24.39,24.37,24.38,220131.0,20.8559,20.8644,20.8473,20.8559,220131.0
2016-08-16 15:00:00,24.38,24.38,24.37,24.38,159102.0,20.8559,20.8559,20.8473,20.8559,159102.0
2016-08-16 15:05:00,24.38,24.38,24.35,24.35,179592.0,20.8559,20.8559,20.8302,20.8302,179592.0
2016-08-16 15:10:00,24.35,24.37,24.35,24.37,280023.0,20.8302,20.8473,20.8302,20.8473,280023.0
2016-08-16 15:15:00,24.36,24.38,24.36,24.38,146019.0,20.8388,20.8559,20.8388,20.8559,146019.0
2016-08-16 15:20:00,24.38,24.39,24.37,24.38,197544.0,20.8559,20.8644,20.8473,20.8559,197544.0
2016-08-16 15:25:00,24.38,24.39,24.38,24.38,294819.0,20.8559,20.8644,20.8559,20.8559,294819.0
2016-08-16 15:30:00,24.38,24.38,24.38,24.38,272595.0,20.8559,20.8559,20.8559,20.8559,272595.0
2016-08-16 15:35:00,24.38,24.38,24.36,24.36,483666.0,20.8559,20.8559,20.8388,20.8388,483666.0
2016-08-16 15:40:00,24.36,24.37,24.33,24.33,626076.0,20.8388,20.8473,20.8131,20.8131,626076.0
2016-08-16 15:45:00,24.33,24.34,24.32,24.32,921579.0,20.8131,20.8217,20.8045,20.8045,921579.0
2016-08-16 15:50:00,24.32,24.34,24.31,24.31,991341.0,20.8045,20.8217,20.796,20.796,991341.0
2016-08-16 15:55:00,24.32,24.32,24.29,24.3,1643394.0,20.8045,20.8045,20.7789,20.7874,1643394.0
2016-08-17 09:30:00,24.0,24.27,24.0,24.24,1042494.0,20.5308,20.7618,20.5308,20.7361,1042494.0
2016-08-17 09:35:00,24.24,24.29,24.2,24.21,491526.0,20.7361,20.7789,20.7019,20.7104,491526.0
2016-08-17 09:40:00,24.21,24.22,24.15,24.17,601002.0,20.7104,20.719,20.6591,20.6762,601002.0
2016-08-17 09:45:00,24.18,24.18,24.15,24.16,290982.0,20.6848,20.6848,20.6591,20.6677,290982.0
2016-08-17 09:50:00,24.16,24.18,24.16,24.16,477609.0,20.6677,20.6848,20.6677,20.6677,477609.0
2016-08-17 09:55:00,24.16,24.2,24.13,24.18,420108.0,20.6677,20.7019,20.642,20.6848,420108.0
2016-08-17 10:00:00,24.19,24.2,24.14,24.17,479232.0,20.6933,20.7019,20.6506,20.6762,479232.0
2016-08-17 10:05:00,24.17,24.17,24.15,24.17,340158.0,20.6762,20.6762,20.6591,20.6762,340158.0
2016-08-17 10:10:00,24.17,24.17,24.12,24.13,287319.0,20.6762,20.6762,20.6335,20.642,287319.0
2016-08-17 10:15:00,24.12,24.15,24.1,24.13,420198.0,20.6335,20.6591,20.6163,20.642,420198.0
2016-08-17 10:20:00,24.13,24.13,24.11,24.11,367164.0,20.642,20.642,20.6249,20.6249,367164.0
2016-08-17 10:25:00,24.11,24.13,24.1,24.1,485247.0,20.6249,20.642,20.6163,20.6163,485247.0
2016-08-17 10:30:00,24.11,24.14,24.1,24.13,828423.0,20.6249,20.6506,20.6163,20.642,828423.0
2016-08-17 10:35:00,24.13,24.16,24.13,24.14,266520.0,20.642,20.6677,20.642,20.6506,266520.0
2016-08-17 10:40:00,24.14,24.19,24.14,24.19,546870.0,20.6506,20.6933,20.6506,20.6933,546870.0
2016-08-17 10:45:00,24.19,24.19,24.14,24.15,230355.0,20.6933,20.6933,20.6506,20.6591,230355.0
2016-08-17 10:50:00,24.15,24.15,24.14,24.15,547002.0,20.6591,20.6591,20.6506,20.6591,547002.0
2016-08-17 10:55:00,24.15,24.15,24.14,24.14,788364.0,20.6591,20.6591,20.6506,20.6506,788364.0
2016-08-17 11:00:00,24.14,24.15,24.14,24.15,227343.0,20.6506,20.6591,20.6506,20.6591,227343.0
2016-08-17 11:05:00,24.15,24.17,24.14,24.17,244275.0,20.6591,20.6762,20.6506,20.6762,244275.0
2016-08-17 11:10:00,24.17,24.2,24.16,24.2,235764.0,20.6762,20.7019,20.6677,20.7019,235764.0
2016-08-17 11:15:00,24.2,24.27,24.19,24.22,1178202.0,20.7019,20.7618,20.6933,20.719,1178202.0
2016-08-17 11:20:00,24.21,24.22,24.13,24.22,934155.0,20.7104,20.719,20.642,20.719,934155.0
2016-08-17 11:25:00,24.22,24.23,24.21,24.22,368349.0,20.719,20.7276,20.7104,20.719,368349.0
2016-08-17 11:30:00,24.22,24.23,24.2,24.23,437859.0,20.719,20.7276,20.7019,20.7276,437859.0
2016-08-17 11:35:00,24.23,24.23,24.22,24.23,416607.0,20.7276,20.7276,20.719,20.7276,416607.0
2016-08-17 11:40:00,24.23,24.26,24.21,24.21,428769.0,20.7276,20.7532,20.7104,20.7104,428769.0
2016-08-17 11:45:00,24.21,24.23,24.21,24.21,259143.0,20.7104,20.7276,20.7104,20.7104,259143.0
2016-08-17 11:50:00,24.21,24.24,24.21,24.24,382503.0,20.7104,20.7361,20.7104,20.7361,382503.0
2016-08-17 11:55:00,24.24,24.24,24.22,24.23,375441.0,20.7361,20.7361,20.719,20.7276,375441.0
2016-08-17 12:00:00,24.23,24.23,24.18,24.19,362961.0,20.7276,20.7276,20.6848,20.6933,362961.0
2016-08-17 12:05:00,24.19,24.19,24.16,24.17,376029.0,20.6933,20.6933,20.6677,20.6762,376029.0
2016-08-17 12:10:00,24.17,24.19,24.17,24.19,285387.0,20.6762,20.6933,20.6762,20.6933,285387.0
2016-08-17 12:15:00,24.19,24.2,24.17,24.18,326706.0,20.6933,20.7019,20.6762,20.6848,326706.0
2016-08-17 12:20:00,24.17,24.18,24.15,24.17,348639.0,20.6762,20.6848,20.6591,20.6762,348639.0
2016-08-17 12:25:00,24.17,24.19,24.17,24.19,238398.0,20.6762,20.6933,20.6762,20.6933,238398.0
2016-08-17 12:30:00,24.19,24.19,24.17,24.18,377886.0,20.6933,20.6933,20.6762,20.6848,377886.0
2016-08-17 12:35:00,24.18,24.21,24.18,24.21,209991.0,20.6848,20.7104,20.6848,20.7104,209991.0
2016-08-17 12:40:00,24.21,24.22,24.19,24.2,330837.0,20.7104,20.719,20.6933,20.7019,330837.0
2016-08-17 12:45:00,24.2,24.22,24.19,24.2,394146.0,20.7019,20.719,20.6933,20.7019,394146.0
2016-08-17 12:50:00,24.2,24.21,24.17,24.17,307770.0,20.7019,20.7104,20.6762,20.6762,307770.0
2016-08-17 12:55:00,24.17,24.18,24.16,24.17,176031.0,20.6762,20.6848,20.6677,20.6762,176031.0
2016-08-17 13:00:00,24.17,24.17,24.16,24.16,230028.0,20.6762,20.6762,20.6677,20.6677,230028.0
2016-08-17 13:05:00,24.17,24.17,24.16,24.16,297426.0,20.6762,20.6762,20.6677,20.6677,297426.0
2016-08-17 13:10:00,24.16,24.17,24.15,24.17,210057.0,20.6677,20.6762,20.6591,20.6762,210057.0
2016-08-17 13:15:00,24.17,24.17,24.16,24.17,189180.0,20.6762,20.6762,20.6677,20.6762,189180.0
2016-08-17 13:20:00,24.17,24.17,24.16,24.17,201306.0,20.6762,20.6762,20.6677,20.6762,201306.0
2016-08-17 13:25:00,24.17,24.21,24.17,24.21,489915.0,20.6762,20.7104,20.6762,20.7104,489915.0
2016-08-17 13:30:00,24.21,24.23,24.19,24.2,296484.0,20.7104,20.7276,20.6933,20.7019,296484.0
2016-08-17 13:35:00,24.2,24.21,24.18,24.21,365379.0,20.7019,20.7104,20.6848,20.7104,365379.0
2016-08-17 13:40:00,24.21,24.24,24.21,24.23,331179.0,20.7104,20.7361,20.7104,20.7276,331179.0
2016-08-17 13:45:00,24.23,24.23,24.19,24.2,378171.0,20.7276,20.7276,20.6933,20.7019,378171.0
2016-08-17 13:50:00,24.2,24.21,24.19,24.2,240267.0,20.7019,20.7104,20.6933,20.7019,240267.0
2016-08-17 13:55:00,24.2,24.21,24.17,24.19,405540.0,20.7019,20.7104,20.6762,20.6933,405540.0
2016-08-17 14:00:00,24.19,24.19,24.12,24.17,602370.0,20.6933,20.6933,20.6335,20.6762,602370.0
2016-08-17 14:05:00,24.17,24.19,24.16,24.18,453198.0,20.6762,20.6933,20.6677,20.6848,453198.0
2016-08-17 14:10:00,24.18,24.19,24.16,24.19,327057.0,20.6848,20.6933,20.6677,20.6933,327057.0
2016-08-17 14:15:00,24.19,24.2,24.17,24.19,392115.0,20.6933,20.7019,20.6762,20.6933,392115.0
2016-08-17 14:20:00,24.2,24.2,24.17,24.2,300771.0,20.7019,20.7019,20.6762,20.7019,300771.0
2016-08-17 14:25:00,24.2,24.21,24.19,24.21,332013.0,20.7019,20.7104,20.6933,20.7104,332013.0
2016-08-17 14:30:00,24.2,24.22,24.2,24.21,219570.0,20.7019,20.719,20.7019,20.7104,219570.0
2016-08-17 14:35:00,24.22,24.22,24.19,24.2,333852.0,20.719,20.719,20.6933,20.7019,333852.0
2016-08-17 14:40:00,24.2,24.22,24.19,24.21,720309.0,20.7019,20.719,20.6933,20.7104,720309.0
2016-08-17 14:45:00,24.21,24.23,24.19,24.21,565230.0,20.7104,20.7276,20.6933,20.7104,565230.0
2016-08-17 14:50:00,24.21,24.22,24.19,24.2,319053.0,20.7104,20.719,20.6933,20.7019,319053.0
2016-08-17 14:55:00,24.2,24.21,24.2,24.21,595785.0,20.7019,20.7104,20.7019,20.7104,595785.0
2016-08-17 15:00:00,24.21,24.21,24.19,24.21,653310.0,20.7104,20.7104,20.6933,20.7104,653310.0
2016-08-17 15:05:00,24.21,24.21,24.2,24.21,438123.0,20.7104,20.7104,20.7019,20.7104,438123.0
2016-08-17 15:10:00,24.21,24.22,24.2,24.22,276393.0,20.7104,20.719,20.7019,20.719,276393.0
2016-08-17 15:15:00,24.22,24.23,24.19,24.22,511734.0,20.719,20.7276,20.6933,20.719,511734.0
2016-08-17 15:20:00,24.23,24.23,24.21,24.21,450795.0,20.7276,20.7276,20.7104,20.7104,450795.0
2016-08-17 15:25:00,24.22,24.22,24.21,24.22,375921.0,20.719,20.719,20.7104,20.719,375921.0
2016-08-17 15:30:00,24.22,24.23,24.2,24.21,882120.0,20.719,20.7276,20.7019,20.7104,882120.0
2016-08-17 15:35:00,24.21,24.23,24.21,24.21,678123.0,20.7104,20.7276,20.7104,20.7104,678123.0
2016-08-17 15:40:00,24.21,24.22,24.18,24.2,903159.0,20.7104,20.719,20.6848,20.7019,903159.0
2016-08-17 15:45:00,24.2,24.28,24.2,24.26,1630923.0,20.7019,20.7703,20.7019,20.7532,1630923.0
2016-08-17 15:50:00,24.26,24.28,24.26,24.28,1707591.0,20.7532,20.7703,20.7532,20.7703,1707591.0
2016-08-17 15:55:00,24.28,24.32,24.27,24.3,2519523.0,20.7703,20.8045,20.7618,20.7874,2519523.0
2016-08-18 09:30:00,24.98,25.06,24.82,24.88,5961441.0,21.3691,21.4376,21.2323,21.2836,5961441.0
2016-08-18 09:35:00,24.89,25.0,24.87,24.94,2234664.0,21.2922,21.3863,21.275,21.3349,2234664.0
2016-08-18 09:40:00,24.94,24.95,24.89,24.92,2410743.0,21.3349,21.3435,21.2922,21.3178,2410743.0
2016-08-18 09:45:00,24.92,24.92,24.82,24.89,1681638.0,21.3178,21.3178,21.2323,21.2922,1681638.0
2016-08-18 09:50:00,24.89,24.89,24.62,24.66,2855622.0,21.2922,21.2922,21.0612,21.0954,2855622.0
2016-08-18 09:55:00,24.67,24.77,24.66,24.71,2034705.0,21.104,21.1895,21.0954,21.1382,2034705.0
2016-08-18 10:00:00,24.72,24.75,24.69,24.73,1351443.0,21.1467,21.1724,21.1211,21.1553,1351443.0
2016-08-18 10:05:00,24.73,24.79,24.67,24.71,1752405.0,21.1553,21.2066,21.104,21.1382,1752405.0
2016-08-18 10:10:00,24.71,24.8,24.7,24.77,1047186.0,21.1382,21.2152,21.1296,21.1895,1047186.0
2016-08-18 10:15:00,24.78,24.81,24.77,24.8,993267.0,21.1981,21.2237,21.1895,21.2152,993267.0
2016-08-18 10:20:00,24.8,24.8,24.78,24.79,758262.0,21.2152,21.2152,21.1981,21.2066,758262.0
2016-08-18 10:25:00,24.78,24.79,24.77,24.78,712272.0,21.1981,21.2066,21.1895,21.1981,712272.0
2016-08-18 10:30:00,24.78,24.78,24.73,24.76,816216.0,21.1981,21.1981,21.1553,21.1809,816216.0
2016-08-18 10:35:00,24.76,24.78,24.75,24.78,554265.0,21.1809,21.1981,21.1724,21.1981,554265.0
2016-08-18 10:40:00,24.78,24.78,24.7,24.71,984060.0,21.1981,21.1981,21.1296,21.1382,984060.0
2016-08-18 10:45:00,24.71,24.79,24.68,24.79,881736.0,21.1382,21.2066,21.1125,21.2066,881736.0
2016-08-18 10:50:00,24.79,24.79,24.77,24.78,593748.0,21.2066,21.2066,21.1895,21.1981,593748.0
2016-08-18 10:55:00,24.78,24.8,24.77,24.8,407799.0,21.1981,21.2152,21.1895,21.2152,407799.0
2016-08-18 11:00:00,24.8,24.83,24.8,24.8,1053354.0,21.2152,21.2408,21.2152,21.2152,1053354.0
2016-08-18 11:05:00,24.8,24.8,24.72,24.74,915630.0,21.2152,21.2152,21.1467,21.1638,915630.0
2016-08-18 11:10:00,24.73,24.77,24.72,24.76,377718.0,21.1553,21.1895,21.1467,21.1809,377718.0
2016-08-18 11:15:00,24.76,24.81,24.75,24.76,527238.0,21.1809,21.2237,21.1724,21.1809,527238.0
2016-08-18 11:20:00,24.76,24.78,24.74,24.77,456369.0,21.1809,21.1981,21.1638,21.1895,456369.0
2016-08-18 11:25:00,24.77,24.79,24.74,24.75,381540.0,21.1895,21.2066,21.1638,21.1724,381540.0
2016-08-18 11:30:00,24.75,24.78,24.74,24.75,412506.0,21.1724,21.1981,21.1638,21.1724,412506.0
2016-08-18 11:35:00,24.75,24.77,24.74,24.74,328968.0,21.1724,21.1895,21.1638,21.1638,328968.0
2016-08-18 11:40:00,24.74,24.77,24.73,24.74,856257.0,21.1638,21.1895,21.1553,21.1638,856257.0
2016-08-18 11:45:00,24.74,24.74,24.67,24.7,677679.0,21.1638,21.1638,21.104,21.1296,677679.0
2016-08-18 11:50:00,24.7,24.71,24.65,24.67,714123.0,21.1296,21.1382,21.0868,21.104,714123.0
2016-08-18 11:55:00,24.66,24.69,24.65,24.69,323460.0,21.0954,21.1211,21.0868,21.1211,323460.0
2016-08-18 12:00:00,24.69,24.73,24.69,24.73,703557.0,21.1211,21.1553,21.1211,21.1553,703557.0
2016-08-18 12:05:00,24.73,24.73,24.69,24.69,547671.0,21.1553,21.1553,21.1211,21.1211,547671.0
2016-08-18 12:10:00,24.69,24.7,24.65,24.66,571038.0,21.1211,21.1296,21.0868,21.0954,571038.0
2016-08-18 12:15:00,24.66,24.68,24.65,24.65,480504.0,21.0954,21.1125,21.0868,21.0868,480504.0
2016-08-18 12:20:00,24.65,24.67,24.63,24.67,395289.0,21.0868,21.104,21.0697,21.104,395289.0
2016-08-18 12:25:00,24.67,24.68,24.65,24.66,514131.0,21.104,21.1125,21.0868,21.0954,514131.0
2016-08-18 12:30:00,24.66,24.67,24.65,24.66,644070.0,21.0954,21.104,21.0868,21.0954,644070.0
2016-08-18 12:35:00,24.66,24.67,24.64,24.66,745311.0,21.0954,21.104,21.0783,21.0954,745311.0
2016-08-18 12:40:00,24.67,24.67,24.66,24.66,311613.0,21.104,21.104,21.0954,21.0954,311613.0
2016-08-18 12:45:00,24.66,24.67,24.63,24.65,546651.0,21.0954,21.104,21.0697,21.0868,546651.0
2016-08-18 12:50:00,24.65,24.67,24.65,24.66,244116.0,21.0868,21.104,21.0868,21.0954,244116.0
2016-08-18 12:55:00,24.66,24.67,24.65,24.66,532494.0,21.0954,21.104,21.0868,21.0954,532494.0
2016-08-18 13:00:00,24.66,24.67,24.66,24.67,346182.0,21.0954,21.104,21.0954,21.104,346182.0
2016-08-18 13:05:00,24.67,24.67,24.64,24.65,496122.0,21.104,21.104,21.0783,21.0868,496122.0
2016-08-18 13:10:00,24.65,24.67,24.64,24.66,670374.0,21.0868,21.104,21.0783,21.0954,670374.0
2016-08-18 13:15:00,24.66,24.67,24.65,24.67,662106.0,21.0954,21.104,21.0868,21.104,662106.0
2016-08-18 13:20:00,24.67,24.73,24.67,24.7,844947.0,21.104,21.1553,21.104,21.1296,844947.0
2016-08-18 13:25:00,24.7,24.7,24.66,24.66,318501.0,21.1296,21.1296,21.0954,21.0954,318501.0
2016-08-18 13:30:00,24.66,24.67,24.65,24.66,653094.0,21.0954,21.104,21.0868,21.0954,653094.0
2016-08-18 13:35:00,24.66,24.67,24.66,24.67,540144.0,21.0954,21.104,21.0954,21.104,540144.0
2016-08-18 13:40:00,24.67,24.73,24.67,24.72,596649.0,21.104,21.1553,21.104,21.1467,596649.0
2016-08-18 13:45:00,24.72,24.76,24.72,24.76,720183.0,21.1467,21.1809,21.1467,21.1809,720183.0
2016-08-18 13:50:00,24.76,24.76,24.69,24.72,855171.0,21.1809,21.1809,21.1211,21.1467,855171.0
2016-08-18 13:55:00,24.72,24.74,24.71,24.73,522195.0,21.1467,21.1638,21.1382,21.1553,522195.0
2016-08-18 14:00:00,24.73,24.76,24.73,24.75,763062.0,21.1553,21.1809,21.1553,21.1724,763062.0
2016-08-18 14:05:00,24.75,24.76,24.73,24.75,618978.0,21.1724,21.1809,21.1553,21.1724,618978.0
2016-08-18 14:10:00,24.75,24.76,24.74,24.76,448980.0,21.1724,21.1809,21.1638,21.1809,448980.0
2016-08-18 14:15:00,24.76,24.77,24.75,24.76,588471.0,21.1809,21.1895,21.1724,21.1809,588471.0
2016-08-18 14:20:00,24.76,24.78,24.74,24.75,752331.0,21.1809,21.1981,21.1638,21.1724,752331.0
2016-08-18 14:25:00,24.75,24.75,24.71,24.73,407070.0,21.1724,21.1724,21.1382,21.1553,407070.0
2016-08-18 14:30:00,24.73,24.73,24.69,24.72,482739.0,21.1553,21.1553,21.1211,21.1467,482739.0
2016-08-18 14:35:00,24.72,24.73,24.7,24.72,365451.0,21.1467,21.1553,21.1296,21.1467,365451.0
2016-08-18 14:40:00,24.71,24.74,24.71,24.74,459813.0,21.1382,21.1638,21.1382,21.1638,459813.0
2016-08-18 14:45:00,24.74,24.76,24.73,24.76,428976.0,21.1638,21.1809,21.1553,21.1809,428976.0
2016-08-18 14:50:00,24.76,24.76,24.73,24.74,380349.0,21.1809,21.1809,21.1553,21.1638,380349.0
2016-08-18 14:55:00,24.74,24.75,24.72,24.72,383076.0,21.1638,21.1724,21.1467,21.1467,383076.0
2016-08-18 15:00:00,24.72,24.74,24.71,24.74,358161.0,21.1467,21.1638,21.1382,21.1638,358161.0
2016-08-18 15:05:00,24.73,24.74,24.72,24.72,381180.0,21.1553,21.1638,21.1467,21.1467,381180.0
2016-08-18 15:10:00,24.72,24.72,24.7,24.71,441672.0,21.1467,21.1467,21.1296,21.1382,441672.0
2016-08-18 15:15:00,24.71,24.71,24.67,24.68,800439.0,21.1382,21.1382,21.104,21.1125,800439.0
2016-08-18 15:20:00,24.68,24.72,24.68,24.72,607557.0,21.1125,21.1467,21.1125,21.1467,607557.0
2016-08-18 15:25:00,24.72,24.72,24.67,24.68,624156.0,21.1467,21.1467,21.104,21.1125,624156.0
2016-08-18 15:30:00,24.67,24.76,24.67,24.75,1151403.0,21.104,21.1809,21.104,21.1724,1151403.0
2016-08-18 15:35:00,24.75,24.79,24.75,24.79,963072.0,21.1724,21.2066,21.1724,21.2066,963072.0
2016-08-18 15:40:00,24.79,24.79,24.78,24.78,828687.0,21.2066,21.2066,21.1981,21.1981,828687.0
2016-08-18 15:45:00,24.78,24.78,24.75,24.76,1271025.0,21.1981,21.1981,21.1724,21.1809,1271025.0
2016-08-18 15:50:00,24.76,24.77,24.75,24.77,1376253.0,21.1809,21.1895,21.1724,21.1895,1376253.0
2016-08-18 15:55:00,24.77,24.78,24.72,24.75,2189901.0,21.1895,21.1981,21.1467,21.1724,2189901.0
2016-08-19 09:30:00,24.74,24.76,24.67,24.74,2045322.0,21.1638,21.1809,21.104,21.1638,2045322.0
2016-08-19 09:35:00,24.74,24.76,24.73,24.73,358164.0,21.1638,21.1809,21.1553,21.1553,358164.0
2016-08-19 09:40:00,24.74,24.74,24.71,24.73,413784.0,21.1638,21.1638,21.1382,21.1553,413784.0
2016-08-19 09:45:00,24.73,24.74,24.71,24.74,515856.0,21.1553,21.1638,21.1382,21.1638,515856.0
2016-08-19 09:50:00,24.74,24.75,24.71,24.75,441546.0,21.1638,21.1724,21.1382,21.1724,441546.0
2016-08-19 09:55:00,24.75,24.76,24.74,24.74,663012.0,21.1724,21.1809,21.1638,21.1638,663012.0
2016-08-19 10:00:00,24.74,24.75,24.71,24.74,465609.0,21.1638,21.1724,21.1382,21.1638,465609.0
2016-08-19 10:05:00,24.74,24.75,24.71,24.72,359154.0,21.1638,21.1724,21.1382,21.1467,359154.0
2016-08-19 10:10:00,24.72,24.73,24.7,24.71,424731.0,21.1467,21.1553,21.1296,21.1382,424731.0
2016-08-19 10:15:00,24.71,24.72,24.7,24.71,234312.0,21.1382,21.1467,21.1296,21.1382,234312.0
2016-08-19 10:20:00,24.71,24.74,24.7,24.74,438261.0,21.1382,21.1638,21.1296,21.1638,438261.0
2016-08-19 10:25:00,24.74,24.75,24.72,24.74,461985.0,21.1638,21.1724,21.1467,21.1638,461985.0
2016-08-19 10:30:00,24.74,24.76,24.71,24.71,591885.0,21.1638,21.1809,21.1382,21.1382,591885.0
2016-08-19 10:35:00,24.71,24.73,24.71,24.72,202659.0,21.1382,21.1553,21.1382,21.1467,202659.0
2016-08-19 10:40:00,24.72,24.73,24.7,24.73,445176.0,21.1467,21.1553,21.1296,21.1553,445176.0
2016-08-19 10:45:00,24.73,24.73,24.67,24.67,583098.0,21.1553,21.1553,21.104,21.104,583098.0
2016-08-19 10:50:00,24.67,24.7,24.64,24.64,330663.0,21.104,21.1296,21.0783,21.0783,330663.0
2016-08-19 10:55:00,24.64,24.66,24.64,24.64,243777.0,21.0783,21.0954,21.0783,21.0783,243777.0
2016-08-19 11:00:00,24.65,24.65,24.58,24.59,509964.0,21.0868,21.0868,21.027,21.0355,509964.0
2016-08-19 11:05:00,24.59,24.6,24.57,24.59,380412.0,21.0355,21.0441,21.0184,21.0355,380412.0
2016-08-19 11:10:00,24.59,24.6,24.53,24.53,456825.0,21.0355,21.0441,20.9842,20.9842,456825.0
2016-08-19 11:15:00,24.53,24.54,24.48,24.5,445905.0,20.9842,20.9927,20.9414,20.9585,445905.0
2016-08-19 11:20:00,24.5,24.52,24.49,24.52,294924.0,20.9585,20.9756,20.95,20.9756,294924.0
2016-08-19 11:25:00,24.52,24.56,24.5,24.56,315396.0,20.9756,21.0099,20.9585,21.0099,315396.0
2016-08-19 11:30:00,24.56,24.61,24.55,24.58,448743.0,21.0099,21.0526,21.0013,21.027,448743.0
2016-08-19 11:35:00,24.58,24.59,24.54,24.57,293571.0,21.027,21.0355,20.9927,21.0184,293571.0
2016-08-19 11:40:00,24.57,24.57,24.49,24.49,448677.0,21.0184,21.0184,20.95,20.95,448677.0
2016-08-19 11:45:00,24.49,24.53,24.49,24.52,201966.0,20.95,20.9842,20.95,20.9756,201966.0
2016-08-19 11:50:00,24.52,24.53,24.49,24.52,307023.0,20.9756,20.9842,20.95,20.9756,307023.0
2016-08-19 11:55:00,24.52,24.52,24.48,24.5,402876.0,20.9756,20.9756,20.9414,20.9585,402876.0
2016-08-19 12:00:00,24.5,24.55,24.5,24.53,207039.0,20.9585,21.0013,20.9585,20.9842,207039.0
2016-08-19 12:05:00,24.53,24.55,24.53,24.53,247794.0,20.9842,21.0013,20.9842,20.9842,247794.0
2016-08-19 12:10:00,24.53,24.54,24.51,24.52,263592.0,20.9842,20.9927,20.9671,20.9756,263592.0
2016-08-19 12:15:00,24.52,24.53,24.5,24.51,226257.0,20.9756,20.9842,20.9585,20.9671,226257.0
2016-08-19 12:20:00,24.5,24.52,24.5,24.51,214455.0,20.9585,20.9756,20.9585,20.9671,214455.0
2016-08-19 12:25:00,24.51,24.52,24.48,24.5,257676.0,20.9671,20.9756,20.9414,20.9585,257676.0
2016-08-19 12:30:00,24.5,24.51,24.46,24.47,317427.0,20.9585,20.9671,20.9243,20.9329,317427.0
2016-08-19 12:35:00,24.47,24.48,24.45,24.46,270627.0,20.9329,20.9414,20.9158,20.9243,270627.0
2016-08-19 12:40:00,24.46,24.46,24.4,24.41,546714.0,20.9243,20.9243,20.873,20.8815,546714.0
2016-08-19 12:45:00,24.41,24.41,24.33,24.34,1386222.0,20.8815,20.8815,20.8131,20.8217,1386222.0
2016-08-19 12:50:00,24.34,24.4,24.34,24.38,438531.0,20.8217,20.873,20.8217,20.8559,438531.0
2016-08-19 12:55:00,24.37,24.37,24.36,24.36,235977.0,20.8473,20.8473,20.8388,20.8388,235977.0
2016-08-19 13:00:00,24.36,24.38,24.33,24.35,358347.0,20.8388,20.8559,20.8131,20.8302,358347.0
2016-08-19 13:05:00,24.36,24.36,24.34,24.35,248685.0,20.8388,20.8388,20.8217,20.8302,248685.0
2016-08-19 13:10:00,24.35,24.36,24.34,24.34,243405.0,20.8302,20.8388,20.8217,20.8217,243405.0
2016-08-19 13:15:00,24.34,24.4,24.33,24.34,437307.0,20.8217,20.873,20.8131,20.8217,437307.0
2016-08-19 13:20:00,24.34,24.41,24.34,24.37,362076.0,20.8217,20.8815,20.8217,20.8473,362076.0
2016-08-19 13:25:00,24.38,24.39,24.34,24.34,352635.0,20.8559,20.8644,20.8217,20.8217,352635.0
2016-08-19 13:30:00,24.34,24.41,24.33,24.41,417693.0,20.8217,20.8815,20.8131,20.8815,417693.0
2016-08-19 13:35:00,24.41,24.41,24.33,24.33,305433.0,20.8815,20.8815,20.8131,20.8131,305433.0
2016-08-19 13:40:00,24.34,24.39,24.33,24.38,252576.0,20.8217,20.8644,20.8131,20.8559,252576.0
2016-08-19 13:45:00,24.39,24.39,24.33,24.35,308889.0,20.8644,20.8644,20.8131,20.8302,308889.0
2016-08-19 13:50:00,24.35,24.38,24.33,24.35,259887.0,20.8302,20.8559,20.8131,20.8302,259887.0
2016-08-19 13:55:00,24.35,24.37,24.33,24.34,253860.0,20.8302,20.8473,20.8131,20.8217,253860.0
2016-08-19 14:00:00,24.35,24.37,24.33,24.36,364164.0,20.8302,20.8473,20.8131,20.8388,364164.0
2016-08-19 14:05:00,24.35,24.37,24.32,24.36,387207.0,20.8302,20.8473,20.8045,20.8388,387207.0
2016-08-19 14:10:00,24.36,24.38,24.33,24.38,588132.0,20.8388,20.8559,20.8131,20.8559,588132.0
2016-08-19 14:15:00,24.38,24.38,24.34,24.34,355686.0,20.8559,20.8559,20.8217,20.8217,355686.0
2016-08-19 14:20:00,24.34,24.36,24.33,24.34,246966.0,20.8217,20.8388,20.8131,20.8217,246966.0
2016-08-19 14:25:00,24.34,24.35,24.33,24.34,219195.0,20.8217,20.8302,20.8131,20.8217,219195.0
2016-08-19 14:30:00,24.34,24.39,24.34,24.39,383061.0,20.8217,20.8644,20.8217,20.8644,383061.0
2016-08-19 14:35:00,24.39,24.4,24.35,24.35,324198.0,20.8644,20.873,20.8302,20.8302,324198.0
2016-08-19 14:40:00,24.35,24.36,24.33,24.36,753450.0,20.8302,20.8388,20.8131,20.8388,753450.0
2016-08-19 14:45:00,24.36,24.37,24.33,24.34,360186.0,20.8388,20.8473,20.8131,20.8217,360186.0
2016-08-19 14:50:00,24.34,24.35,24.33,24.34,307062.0,20.8217,20.8302,20.8131,20.8217,307062.0
2016-08-19 14:55:00,24.34,24.35,24.33,24.34,450483.0,20.8217,20.8302,20.8131,20.8217,450483.0
2016-08-19 15:00:00,24.34,24.35,24.33,24.34,565839.0,20.8217,20.8302,20.8131,20.8217,565839.0
2016-08-19 15:05:00,24.34,24.34,24.33,24.33,131856.0,20.8217,20.8217,20.8131,20.8131,131856.0
2016-08-19 15:10:00,24.34,24.34,24.32,24.33,320766.0,20.8217,20.8217,20.8045,20.8131,320766.0
2016-08-19 15:15:00,24.33,24.34,24.29,24.33,663186.0,20.8131,20.8217,20.7789,20.8131,663186.0
2016-08-19 15:20:00,24.33,24.33,24.31,24.32,232647.0,20.8131,20.8131,20.796,20.8045,232647.0
2016-08-19 15:25:00,24.31,24.35,24.31,24.34,323706.0,20.796,20.8302,20.796,20.8217,323706.0
2016-08-19 15:30:00,24.35,24.35,24.24,24.26,1242135.0,20.8302,20.8302,20.7361,20.7532,1242135.0
2016-08-19 15:35:00,24.26,24.27,24.25,24.26,788928.0,20.7532,20.7618,20.7447,20.7532,788928.0
2016-08-19 15:40:00,24.26,24.29,24.25,24.25,1186656.0,20.7532,20.7789,20.7447,20.7447,1186656.0
2016-08-19 15:45:00,24.25,24.29,24.25,24.26,658347.0,20.7447,20.7789,20.7447,20.7532,658347.0
2016-08-19 15:50:00,24.26,24.27,24.24,24.24,1234110.0,20.7532,20.7618,20.7361,20.7361,1234110.0
2016-08-19 15:55:00,24.24,24.28,24.22,24.25,2748348.0,20.7361,20.7703,20.719,20.7447,2748348.0
2016-08-22 09:30:00,24.33,24.38,24.29,24.33,810735.0,20.8131,20.8559,20.7789,20.8131,810735.0
2016-08-22 09:35:00,24.33,24.34,24.3,24.3,613026.0,20.8131,20.8217,20.7874,20.7874,613026.0
2016-08-22 09:40:00,24.3,24.32,24.27,24.31,345387.0,20.7874,20.8045,20.7618,20.796,345387.0
2016-08-22 09:45:00,24.31,24.31,24.23,24.26,753342.0,20.796,20.796,20.7276,20.7532,753342.0
2016-08-22 09:50:00,24.26,24.26,24.19,24.21,429861.0,20.7532,20.7532,20.6933,20.7104,429861.0
2016-08-22 09:55:00,24.21,24.22,24.18,24.19,414786.0,20.7104,20.719,20.6848,20.6933,414786.0
2016-08-22 10:00:00,24.2,24.22,24.19,24.21,503154.0,20.7019,20.719,20.6933,20.7104,503154.0
2016-08-22 10:05:00,24.21,24.22,24.18,24.2,504765.0,20.7104,20.719,20.6848,20.7019,504765.0
2016-08-22 10:10:00,24.2,24.23,24.19,24.22,344082.0,20.7019,20.7276,20.6933,20.719,344082.0
2016-08-22 10:15:00,24.22,24.28,24.22,24.28,350370.0,20.719,20.7703,20.719,20.7703,350370.0
2016-08-22 10:20:00,24.28,24.34,24.28,24.32,533640.0,20.7703,20.8217,20.7703,20.8045,533640.0
2016-08-22 10:25:00,24.32,24.34,24.3,24.33,518724.0,20.8045,20.8217,20.7874,20.8131,518724.0
2016-08-22 10:30:00,24.33,24.33,24.29,24.29,523629.0,20.8131,20.8131,20.7789,20.7789,523629.0
2016-08-22 10:35:00,24.3,24.31,24.24,24.28,368196.0,20.7874,20.796,20.7361,20.7703,368196.0
2016-08-22 10:40:00,24.27,24.28,24.23,24.23,165555.0,20.7618,20.7703,20.7276,20.7276,165555.0
2016-08-22 10:45:00,24.23,24.24,24.21,24.22,139869.0,20.7276,20.7361,20.7104,20.719,139869.0
2016-08-22 10:50:00,24.22,24.24,24.21,24.23,208836.0,20.719,20.7361,20.7104,20.7276,208836.0
2016-08-22 10:55:00,24.23,24.25,24.23,24.24,224205.0,20.7276,20.7447,20.7276,20.7361,224205.0
2016-08-22 11:00:00,24.24,24.26,24.24,24.24,186144.0,20.7361,20.7532,20.7361,20.7361,186144.0
2016-08-22 11:05:00,24.24,24.25,24.23,24.24,218733.0,20.7361,20.7447,20.7276,20.7361,218733.0
2016-08-22 11:10:00,24.23,24.25,24.23,24.25,244857.0,20.7276,20.7447,20.7276,20.7447,244857.0
2016-08-22 11:15:00,24.25,24.25,24.23,24.24,213768.0,20.7447,20.7447,20.7276,20.7361,213768.0
2016-08-22 11:20:00,24.23,24.24,24.19,24.2,340410.0,20.7276,20.7361,20.6933,20.7019,340410.0
2016-08-22 11:25:00,24.2,24.2,24.18,24.19,173529.0,20.7019,20.7019,20.6848,20.6933,173529.0
2016-08-22 11:30:00,24.19,24.21,24.18,24.18,186138.0,20.6933,20.7104,20.6848,20.6848,186138.0
2016-08-22 11:35:00,24.18,24.19,24.16,24.17,296745.0,20.6848,20.6933,20.6677,20.6762,296745.0
2016-08-22 11:40:00,24.17,24.18,24.15,24.16,188976.0,20.6762,20.6848,20.6591,20.6677,188976.0
2016-08-22 11:45:00,24.16,24.18,24.15,24.18,189783.0,20.6677,20.6848,20.6591,20.6848,189783.0
2016-08-22 11:50:00,24.18,24.19,24.16,24.16,156201.0,20.6848,20.6933,20.6677,20.6677,156201.0
2016-08-22 11:55:00,24.16,24.18,24.16,24.16,166923.0,20.6677,20.6848,20.6677,20.6677,166923.0
2016-08-22 12:00:00,24.16,24.19,24.16,24.19,226974.0,20.6677,20.6933,20.6677,20.6933,226974.0
2016-08-22 12:05:00,24.19,24.19,24.17,24.17,176013.0,20.6933,20.6933,20.6762,20.6762,176013.0
2016-08-22 12:10:00,24.17,24.18,24.17,24.18,184020.0,20.6762,20.6848,20.6762,20.6848,184020.0
2016-08-22 12:15:00,24.18,24.19,24.17,24.18,159297.0,20.6848,20.6933,20.6762,20.6848,159297.0
2016-08-22 12:20:00,24.18,24.22,24.18,24.22,202071.0,20.6848,20.719,20.6848,20.719,202071.0
2016-08-22 12:25:00,24.22,24.25,24.22,24.24,223239.0,20.719,20.7447,20.719,20.7361,223239.0
2016-08-22 12:30:00,24.25,24.25,24.22,24.23,214473.0,20.7447,20.7447,20.719,20.7276,214473.0
2016-08-22 12:35:00,24.24,24.24,24.21,24.22,348978.0,20.7361,20.7361,20.7104,20.719,348978.0
2016-08-22 12:40:00,24.22,24.24,24.21,24.23,328188.0,20.719,20.7361,20.7104,20.7276,328188.0
2016-08-22 12:45:00,24.23,24.25,24.21,24.24,195975.0,20.7276,20.7447,20.7104,20.7361,195975.0
2016-08-22 12:50:00,24.24,24.26,24.2,24.22,310497.0,20.7361,20.7532,20.7019,20.719,310497.0
2016-08-22 12:55:00,24.22,24.22,24.2,24.21,283035.0,20.719,20.719,20.7019,20.7104,283035.0
2016-08-22 13:00:00,24.21,24.23,24.2,24.22,256311.0,20.7104,20.7276,20.7019,20.719,256311.0
2016-08-22 13:05:00,24.22,24.23,24.2,24.22,125634.0,20.719,20.7276,20.7019,20.719,125634.0
2016-08-22 13:10:00,24.22,24.25,24.22,24.25,156138.0,20.719,20.7447,20.719,20.7447,156138.0
2016-08-22 13:15:00,24.24,24.25,24.23,24.24,130434.0,20.7361,20.7447,20.7276,20.7361,130434.0
2016-08-22 13:20:00,24.25,24.26,24.2,24.2,239442.0,20.7447,20.7532,20.7019,20.7019,239442.0
2016-08-22 13:25:00,24.2,24.21,24.19,24.21,168036.0,20.7019,20.7104,20.6933,20.7104,168036.0
2016-08-22 13:30:00,24.21,24.21,24.19,24.19,150456.0,20.7104,20.7104,20.6933,20.6933,150456.0
2016-08-22 13:35:00,24.19,24.19,24.18,24.19,475995.0,20.6933,20.6933,20.6848,20.6933,475995.0
2016-08-22 13:40:00,24.19,24.21,24.19,24.21,230499.0,20.6933,20.7104,20.6933,20.7104,230499.0
2016-08-22 13:45:00,24.21,24.24,24.2,24.22,382653.0,20.7104,20.7361,20.7019,20.719,382653.0
2016-08-22 13:50:00,24.22,24.22,24.2,24.2,285243.0,20.719,20.719,20.7019,20.7019,285243.0
2016-08-22 13:55:00,24.2,24.21,24.2,24.2,285456.0,20.7019,20.7104,20.7019,20.7019,285456.0
2016-08-22 14:00:00,24.2,24.21,24.19,24.2,418986.0,20.7019,20.7104,20.6933,20.7019,418986.0
2016-08-22 14:05:00,24.2,24.22,24.2,24.22,212514.0,20.7019,20.719,20.7019,20.719,212514.0
2016-08-22 14:10:00,24.22,24.25,24.22,24.24,253068.0,20.719,20.7447,20.719,20.7361,253068.0
2016-08-22 14:15:00,24.25,24.25,24.2,24.2,304791.0,20.7447,20.7447,20.7019,20.7019,304791.0
2016-08-22 14:20:00,24.2,24.23,24.2,24.23,261651.0,20.7019,20.7276,20.7019,20.7276,261651.0
2016-08-22 14:25:00,24.23,24.24,24.21,24.22,674724.0,20.7276,20.7361,20.7104,20.719,674724.0
2016-08-22 14:30:00,24.22,24.25,24.22,24.25,424230.0,20.719,20.7447,20.719,20.7447,424230.0
2016-08-22 14:35:00,24.25,24.28,24.25,24.27,499065.0,20.7447,20.7703,20.7447,20.7618,499065.0
2016-08-22 14:40:00,24.28,24.28,24.26,24.27,710244.0,20.7703,20.7703,20.7532,20.7618,710244.0
2016-08-22 14:45:00,24.27,24.28,24.27,24.28,385560.0,20.7618,20.7703,20.7618,20.7703,385560.0
2016-08-22 14:50:00,24.28,24.3,24.28,24.29,581529.0,20.7703,20.7874,20.7703,20.7789,581529.0
2016-08-22 14:55:00,24.29,24.29,24.26,24.28,326559.0,20.7789,20.7789,20.7532,20.7703,326559.0
2016-08-22 15:00:00,24.27,24.29,24.27,24.29,280554.0,20.7618,20.7789,20.7618,20.7789,280554.0
2016-08-22 15:05:00,24.29,24.3,24.28,24.29,362859.0,20.7789,20.7874,20.7703,20.7789,362859.0
2016-08-22 15:10:00,24.29,24.3,24.28,24.29,463059.0,20.7789,20.7874,20.7703,20.7789,463059.0
2016-08-22 15:15:00,24.29,24.3,24.28,24.3,284829.0,20.7789,20.7874,20.7703,20.7874,284829.0
2016-08-22 15:20:00,24.3,24.31,24.3,24.3,390105.0,20.7874,20.796,20.7874,20.7874,390105.0
2016-08-22 15:25:00,24.3,24.32,24.3,24.31,390045.0,20.7874,20.8045,20.7874,20.796,390045.0
2016-08-22 15:30:00,24.31,24.32,24.3,24.31,225747.0,20.796,20.8045,20.7874,20.796,225747.0
2016-08-22 15:35:00,24.31,24.31,24.28,24.28,312144.0,20.796,20.796,20.7703,20.7703,312144.0
2016-08-22 15:40:00,24.28,24.29,24.27,24.27,247437.0,20.7703,20.7789,20.7618,20.7618,247437.0
2016-08-22 15:45:00,24.28,24.28,24.24,24.24,334857.0,20.7703,20.7703,20.7361,20.7361,334857.0
2016-08-22 15:50:00,24.24,24.26,24.23,24.24,543054.0,20.7361,20.7532,20.7276,20.7361,543054.0
2016-08-22 15:55:00,24.24,24.25,24.23,24.24,1198650.0,20.7361,20.7447,20.7276,20.7361,1198650.0
2016-08-23 09:30:00,24.3,24.36,24.27,24.28,458604.0,20.7874,20.8388,20.7618,20.7703,458604.0
2016-08-23 09:35:00,24.28,24.33,24.28,24.31,277917.0,20.7703,20.8131,20.7703,20.796,277917.0
2016-08-23 09:40:00,24.3,24.32,24.27,24.3,290112.0,20.7874,20.8045,20.7618,20.7874,290112.0
2016-08-23 09:45:00,24.3,24.31,24.27,24.27,395226.0,20.7874,20.796,20.7618,20.7618,395226.0
2016-08-23 09:50:00,24.27,24.31,24.25,24.31,321528.0,20.7618,20.796,20.7447,20.796,321528.0
2016-08-23 09:55:00,24.31,24.31,24.26,24.28,395784.0,20.796,20.796,20.7532,20.7703,395784.0
2016-08-23 10:00:00,24.28,24.29,24.25,24.27,212067.0,20.7703,20.7789,20.7447,20.7618,212067.0
2016-08-23 10:05:00,24.27,24.29,24.27,24.28,169263.0,20.7618,20.7789,20.7618,20.7703,169263.0
2016-08-23 10:10:00,24.28,24.31,24.27,24.31,193863.0,20.7703,20.796,20.7618,20.796,193863.0
2016-08-23 10:15:00,24.31,24.31,24.29,24.3,223293.0,20.796,20.796,20.7789,20.7874,223293.0
2016-08-23 10:20:00,24.3,24.31,24.28,24.3,185688.0,20.7874,20.796,20.7703,20.7874,185688.0
2016-08-23 10:25:00,24.3,24.32,24.3,24.31,200721.0,20.7874,20.8045,20.7874,20.796,200721.0
2016-08-23 10:30:00,24.31,24.31,24.3,24.3,206934.0,20.796,20.796,20.7874,20.7874,206934.0
2016-08-23 10:35:00,24.3,24.32,24.29,24.3,215139.0,20.7874,20.8045,20.7789,20.7874,215139.0
2016-08-23 10:40:00,24.3,24.3,24.28,24.29,172767.0,20.7874,20.7874,20.7703,20.7789,172767.0
2016-08-23 10:45:00,24.29,24.3,24.27,24.27,206763.0,20.7789,20.7874,20.7618,20.7618,206763.0
2016-08-23 10:50:00,24.27,24.28,24.21,24.22,458190.0,20.7618,20.7703,20.7104,20.719,458190.0
2016-08-23 10:55:00,24.22,24.24,24.21,24.22,169725.0,20.719,20.7361,20.7104,20.719,169725.0
2016-08-23 11:00:00,24.23,24.23,24.2,24.2,313587.0,20.7276,20.7276,20.7019,20.7019,313587.0
2016-08-23 11:05:00,24.2,24.22,24.2,24.21,209499.0,20.7019,20.719,20.7019,20.7104,209499.0
2016-08-23 11:10:00,24.22,24.22,24.19,24.19,237327.0,20.719,20.719,20.6933,20.6933,237327.0
2016-08-23 11:15:00,24.19,24.21,24.19,24.21,259803.0,20.6933,20.7104,20.6933,20.7104,259803.0
2016-08-23 11:20:00,24.2,24.21,24.2,24.21,178761.0,20.7019,20.7104,20.7019,20.7104,178761.0
2016-08-23 11:25:00,24.21,24.21,24.19,24.2,137706.0,20.7104,20.7104,20.6933,20.7019,137706.0
2016-08-23 11:30:00,24.2,24.21,24.19,24.21,152808.0,20.7019,20.7104,20.6933,20.7104,152808.0
2016-08-23 11:35:00,24.21,24.22,24.19,24.2,219657.0,20.7104,20.719,20.6933,20.7019,219657.0
2016-08-23 11:40:00,24.2,24.23,24.19,24.22,209472.0,20.7019,20.7276,20.6933,20.719,209472.0
2016-08-23 11:45:00,24.22,24.25,24.22,24.24,599655.0,20.719,20.7447,20.719,20.7361,599655.0
2016-08-23 11:50:00,24.24,24.25,24.23,24.25,282672.0,20.7361,20.7447,20.7276,20.7447,282672.0
2016-08-23 11:55:00,24.25,24.25,24.24,24.24,213744.0,20.7447,20.7447,20.7361,20.7361,213744.0
2016-08-23 12:00:00,24.24,24.24,24.2,24.2,235113.0,20.7361,20.7361,20.7019,20.7019,235113.0
2016-08-23 12:05:00,24.21,24.22,24.2,24.2,171714.0,20.7104,20.719,20.7019,20.7019,171714.0
2016-08-23 12:10:00,24.19,24.2,24.17,24.18,256425.0,20.6933,20.7019,20.6762,20.6848,256425.0
2016-08-23 12:15:00,24.17,24.18,24.17,24.18,214965.0,20.6762,20.6848,20.6762,20.6848,214965.0
2016-08-23 12:20:00,24.18,24.19,24.18,24.18,155346.0,20.6848,20.6933,20.6848,20.6848,155346.0
2016-08-23 12:25:00,24.18,24.19,24.17,24.18,72858.0,20.6848,20.6933,20.6762,20.6848,72858.0
2016-08-23 12:30:00,24.19,24.19,24.15,24.17,226122.0,20.6933,20.6933,20.6591,20.6762,226122.0
2016-08-23 12:35:00,24.17,24.18,24.16,24.16,211035.0,20.6762,20.6848,20.6677,20.6677,211035.0
2016-08-23 12:40:00,24.16,24.17,24.14,24.14,133533.0,20.6677,20.6762,20.6506,20.6506,133533.0
2016-08-23 12:45:00,24.14,24.15,24.11,24.12,745275.0,20.6506,20.6591,20.6249,20.6335,745275.0
2016-08-23 12:50:00,24.12,24.13,24.09,24.1,445737.0,20.6335,20.642,20.6078,20.6163,445737.0
2016-08-23 12:55:00,24.1,24.1,24.08,24.09,289182.0,20.6163,20.6163,20.5992,20.6078,289182.0
2016-08-23 13:00:00,24.09,24.12,24.09,24.11,200244.0,20.6078,20.6335,20.6078,20.6249,200244.0
2016-08-23 13:05:00,24.11,24.12,24.11,24.12,246894.0,20.6249,20.6335,20.6249,20.6335,246894.0
2016-08-23 13:10:00,24.12,24.14,24.11,24.12,292557.0,20.6335,20.6506,20.6249,20.6335,292557.0
2016-08-23 13:15:00,24.12,24.13,24.12,24.13,118710.0,20.6335,20.642,20.6335,20.642,118710.0
2016-08-23 13:20:00,24.13,24.14,24.12,24.13,300900.0,20.642,20.6506,20.6335,20.642,300900.0
2016-08-23 13:25:00,24.13,24.15,24.12,24.15,430806.0,20.642,20.6591,20.6335,20.6591,430806.0
2016-08-23 13:30:00,24.15,24.16,24.14,24.15,273477.0,20.6591,20.6677,20.6506,20.6591,273477.0
2016-08-23 13:35:00,24.15,24.16,24.15,24.16,249720.0,20.6591,20.6677,20.6591,20.6677,249720.0
2016-08-23 13:40:00,24.16,24.17,24.14,24.15,471201.0,20.6677,20.6762,20.6506,20.6591,471201.0
2016-08-23 13:45:00,24.15,24.15,24.12,24.12,238131.0,20.6591,20.6591,20.6335,20.6335,238131.0
2016-08-23 13:50:00,24.12,24.14,24.12,24.12,441993.0,20.6335,20.6506,20.6335,20.6335,441993.0
2016-08-23 13:55:00,24.13,24.13,24.11,24.12,194598.0,20.642,20.642,20.6249,20.6335,194598.0
2016-08-23 14:00:00,24.12,24.13,24.12,24.13,188301.0,20.6335,20.642,20.6335,20.642,188301.0
2016-08-23 14:05:00,24.13,24.13,24.12,24.13,146382.0,20.642,20.642,20.6335,20.642,146382.0
2016-08-23 14:10:00,24.13,24.13,24.12,24.13,97539.0,20.642,20.642,20.6335,20.642,97539.0
2016-08-23 14:15:00,24.13,24.14,24.12,24.12,166458.0,20.642,20.6506,20.6335,20.6335,166458.0
2016-08-23 14:20:00,24.13,24.15,24.12,24.15,121188.0,20.642,20.6591,20.6335,20.6591,121188.0
2016-08-23 14:25:00,24.14,24.14,24.13,24.13,156072.0,20.6506,20.6506,20.642,20.642,156072.0
2016-08-23 14:30:00,24.13,24.13,24.1,24.11,336138.0,20.642,20.642,20.6163,20.6249,336138.0
2016-08-23 14:35:00,24.11,24.12,24.1,24.1,172047.0,20.6249,20.6335,20.6163,20.6163,172047.0
2016-08-23 14:40:00,24.11,24.11,24.09,24.1,245847.0,20.6249,20.6249,20.6078,20.6163,245847.0
2016-08-23 14:45:00,24.1,24.11,24.1,24.1,165588.0,20.6163,20.6249,20.6163,20.6163,165588.0
2016-08-23 14:50:00,24.1,24.1,24.07,24.07,361599.0,20.6163,20.6163,20.5907,20.5907,361599.0
2016-08-23 14:55:00,24.07,24.09,24.07,24.09,230088.0,20.5907,20.6078,20.5907,20.6078,230088.0
2016-08-23 15:00:00,24.08,24.12,24.08,24.09,211233.0,20.5992,20.6335,20.5992,20.6078,211233.0
2016-08-23 15:05:00,24.09,24.09,24.09,24.09,193863.0,20.6078,20.6078,20.6078,20.6078,193863.0
2016-08-23 15:10:00,24.09,24.1,24.09,24.1,197649.0,20.6078,20.6163,20.6078,20.6163,197649.0
2016-08-23 15:15:00,24.1,24.1,24.08,24.09,256089.0,20.6163,20.6163,20.5992,20.6078,256089.0
2016-08-23 15:20:00,24.09,24.09,24.08,24.09,177231.0,20.6078,20.6078,20.5992,20.6078,177231.0
2016-08-23 15:25:00,24.09,24.09,24.06,24.06,413835.0,20.6078,20.6078,20.5821,20.5821,413835.0
2016-08-23 15:30:00,24.06,24.07,24.06,24.06,367710.0,20.5821,20.5907,20.5821,20.5821,367710.0
2016-08-23 15:35:00,24.06,24.06,24.04,24.05,641550.0,20.5821,20.5821,20.565,20.5736,641550.0
2016-08-23 15:40:00,24.05,24.05,24.01,24.01,925011.0,20.5736,20.5736,20.5394,20.5394,925011.0
2016-08-23 15:45:00,24.01,24.02,24.0,24.0,1300419.0,20.5394,20.5479,20.5308,20.5308,1300419.0
2016-08-23 15:50:00,24.0,24.01,23.99,24.0,834162.0,20.5308,20.5394,20.5222,20.5308,834162.0
2016-08-23 15:55:00,24.01,24.02,23.99,23.99,1983189.0,20.5394,20.5479,20.5222,20.5222,1983189.0
2016-08-24 09:30:00,23.99,24.03,23.92,23.95,860946.0,20.5222,20.5565,20.4624,20.488,860946.0
2016-08-24 09:35:00,23.95,23.98,23.94,23.96,210372.0,20.488,20.5137,20.4795,20.4966,210372.0
2016-08-24 09:40:00,23.96,23.98,23.95,23.97,298578.0,20.4966,20.5137,20.488,20.5051,298578.0
2016-08-24 09:45:00,23.97,24.05,23.97,24.03,514002.0,20.5051,20.5736,20.5051,20.5565,514002.0
2016-08-24 09:50:00,24.03,24.03,23.97,24.0,311385.0,20.5565,20.5565,20.5051,20.5308,311385.0
2016-08-24 09:55:00,24.0,24.01,23.96,23.98,225333.0,20.5308,20.5394,20.4966,20.5137,225333.0
2016-08-24 10:00:00,23.98,24.0,23.97,23.99,229401.0,20.5137,20.5308,20.5051,20.5222,229401.0
2016-08-24 10:05:00,23.99,24.0,23.96,23.99,276597.0,20.5222,20.5308,20.4966,20.5222,276597.0
2016-08-24 10:10:00,23.99,24.03,23.99,24.01,410058.0,20.5222,20.5565,20.5222,20.5394,410058.0
2016-08-24 10:15:00,24.01,24.02,23.99,24.0,442173.0,20.5394,20.5479,20.5222,20.5308,442173.0
2016-08-24 10:20:00,24.0,24.04,23.99,24.04,261669.0,20.5308,20.565,20.5222,20.565,261669.0
2016-08-24 10:25:00,24.04,24.08,24.04,24.07,240822.0,20.565,20.5992,20.565,20.5907,240822.0
2016-08-24 10:30:00,24.07,24.11,24.06,24.09,543096.0,20.5907,20.6249,20.5821,20.6078,543096.0
2016-08-24 10:35:00,24.09,24.12,24.08,24.1,652869.0,20.6078,20.6335,20.5992,20.6163,652869.0
2016-08-24 10:40:00,24.1,24.12,24.1,24.12,451389.0,20.6163,20.6335,20.6163,20.6335,451389.0
2016-08-24 10:45:00,24.12,24.12,24.09,24.1,563868.0,20.6335,20.6335,20.6078,20.6163,563868.0
2016-08-24 10:50:00,24.1,24.12,24.1,24.12,190905.0,20.6163,20.6335,20.6163,20.6335,190905.0
2016-08-24 10:55:00,24.11,24.13,24.11,24.12,266349.0,20.6249,20.642,20.6249,20.6335,266349.0
2016-08-24 11:00:00,24.12,24.14,24.12,24.13,198177.0,20.6335,20.6506,20.6335,20.642,198177.0
2016-08-24 11:05:00,24.13,24.16,24.13,24.16,397380.0,20.642,20.6677,20.642,20.6677,397380.0
2016-08-24 11:10:00,24.16,24.16,24.13,24.14,352575.0,20.6677,20.6677,20.642,20.6506,352575.0
2016-08-24 11:15:00,24.13,24.15,24.13,24.14,191331.0,20.642,20.6591,20.642,20.6506,191331.0
2016-08-24 11:20:00,24.14,24.16,24.13,24.16,188247.0,20.6506,20.6677,20.642,20.6677,188247.0
2016-08-24 11:25:00,24.16,24.16,24.14,24.15,267450.0,20.6677,20.6677,20.6506,20.6591,267450.0
2016-08-24 11:30:00,24.15,24.15,24.13,24.15,229086.0,20.6591,20.6591,20.642,20.6591,229086.0
2016-08-24 11:35:00,24.15,24.17,24.14,24.17,415245.0,20.6591,20.6762,20.6506,20.6762,415245.0
2016-08-24 11:40:00,24.17,24.18,24.17,24.18,248472.0,20.6762,20.6848,20.6762,20.6848,248472.0
2016-08-24 11:45:00,24.18,24.18,24.17,24.18,242961.0,20.6848,20.6848,20.6762,20.6848,242961.0
2016-08-24 11:50:00,24.18,24.18,24.16,24.17,255894.0,20.6848,20.6848,20.6677,20.6762,255894.0
2016-08-24 11:55:00,24.16,24.18,24.16,24.18,236730.0,20.6677,20.6848,20.6677,20.6848,236730.0
2016-08-24 12:00:00,24.18,24.19,24.17,24.19,207096.0,20.6848,20.6933,20.6762,20.6933,207096.0
2016-08-24 12:05:00,24.19,24.21,24.18,24.2,252108.0,20.6933,20.7104,20.6848,20.7019,252108.0
2016-08-24 12:10:00,24.2,24.22,24.2,24.22,253878.0,20.7019,20.719,20.7019,20.719,253878.0
2016-08-24 12:15:00,24.22,24.23,24.21,24.22,330726.0,20.719,20.7276,20.7104,20.719,330726.0
2016-08-24 12:20:00,24.22,24.22,24.2,24.21,142443.0,20.719,20.719,20.7019,20.7104,142443.0
2016-08-24 12:25:00,24.21,24.22,24.2,24.22,209817.0,20.7104,20.719,20.7019,20.719,209817.0
2016-08-24 12:30:00,24.22,24.23,24.22,24.22,150351.0,20.719,20.7276,20.719,20.719,150351.0
2016-08-24 12:35:00,24.22,24.23,24.22,24.22,187533.0,20.719,20.7276,20.719,20.719,187533.0
2016-08-24 12:40:00,24.22,24.22,24.21,24.22,205974.0,20.719,20.719,20.7104,20.719,205974.0
2016-08-24 12:45:00,24.22,24.23,24.21,24.22,219960.0,20.719,20.7276,20.7104,20.719,219960.0
2016-08-24 12:50:00,24.22,24.23,24.21,24.22,225618.0,20.719,20.7276,20.7104,20.719,225618.0
2016-08-24 12:55:00,24.22,24.22,24.2,24.21,174003.0,20.719,20.719,20.7019,20.7104,174003.0
2016-08-24 13:00:00,24.21,24.21,24.19,24.19,201312.0,20.7104,20.7104,20.6933,20.6933,201312.0
2016-08-24 13:05:00,24.19,24.2,24.18,24.18,207456.0,20.6933,20.7019,20.6848,20.6848,207456.0
2016-08-24 13:10:00,24.18,24.19,24.15,24.16,273474.0,20.6848,20.6933,20.6591,20.6677,273474.0
2016-08-24 13:15:00,24.16,24.18,24.15,24.16,201282.0,20.6677,20.6848,20.6591,20.6677,201282.0
2016-08-24 13:20:00,24.16,24.18,24.15,24.15,171645.0,20.6677,20.6848,20.6591,20.6591,171645.0
2016-08-24 13:25:00,24.15,24.16,24.14,24.15,115236.0,20.6591,20.6677,20.6506,20.6591,115236.0
2016-08-24 13:30:00,24.15,24.15,24.14,24.14,134538.0,20.6591,20.6591,20.6506,20.6506,134538.0
2016-08-24 13:35:00,24.14,24.14,24.12,24.12,174393.0,20.6506,20.6506,20.6335,20.6335,174393.0
2016-08-24 13:40:00,24.12,24.14,24.11,24.12,156324.0,20.6335,20.6506,20.6249,20.6335,156324.0
2016-08-24 13:45:00,24.12,24.14,24.11,24.13,242268.0,20.6335,20.6506,20.6249,20.642,242268.0
2016-08-24 13:50:00,24.13,24.14,24.13,24.13,125169.0,20.642,20.6506,20.642,20.642,125169.0
2016-08-24 13:55:00,24.13,24.15,24.13,24.14,174132.0,20.642,20.6591,20.642,20.6506,174132.0
2016-08-24 14:00:00,24.13,24.14,24.12,24.12,147921.0,20.642,20.6506,20.6335,20.6335,147921.0
2016-08-24 14:05:00,24.13,24.13,24.12,24.12,223521.0,20.642,20.642,20.6335,20.6335,223521.0
2016-08-24 14:10:00,24.12,24.13,24.11,24.12,194403.0,20.6335,20.642,20.6249,20.6335,194403.0
2016-08-24 14:15:00,24.12,24.16,24.12,24.16,474105.0,20.6335,20.6677,20.6335,20.6677,474105.0
2016-08-24 14:20:00,24.16,24.19,24.16,24.18,288180.0,20.6677,20.6933,20.6677,20.6848,288180.0
2016-08-24 14:25:00,24.18,24.2,24.18,24.2,230745.0,20.6848,20.7019,20.6848,20.7019,230745.0
2016-08-24 14:30:00,24.2,24.22,24.19,24.21,241227.0,20.7019,20.719,20.6933,20.7104,241227.0
2016-08-24 14:35:00,24.21,24.22,24.21,24.21,358329.0,20.7104,20.719,20.7104,20.7104,358329.0
2016-08-24 14:40:00,24.21,24.25,24.21,24.24,316587.0,20.7104,20.7447,20.7104,20.7361,316587.0
2016-08-24 14:45:00,24.24,24.25,24.23,24.24,305931.0,20.7361,20.7447,20.7276,20.7361,305931.0
2016-08-24 14:50:00,24.23,24.25,24.21,24.21,394266.0,20.7276,20.7447,20.7104,20.7104,394266.0
2016-08-24 14:55:00,24.21,24.22,24.2,24.21,285249.0,20.7104,20.719,20.7019,20.7104,285249.0
2016-08-24 15:00:00,24.21,24.21,24.2,24.21,186642.0,20.7104,20.7104,20.7019,20.7104,186642.0
2016-08-24 15:05:00,24.21,24.21,24.17,24.18,245763.0,20.7104,20.7104,20.6762,20.6848,245763.0
2016-08-24 15:10:00,24.18,24.19,24.16,24.16,248715.0,20.6848,20.6933,20.6677,20.6677,248715.0
2016-08-24 15:15:00,24.16,24.17,24.13,24.13,502953.0,20.6677,20.6762,20.642,20.642,502953.0
2016-08-24 15:20:00,24.13,24.14,24.1,24.12,1031055.0,20.642,20.6506,20.6163,20.6335,1031055.0
2016-08-24 15:25:00,24.12,24.13,24.11,24.12,491340.0,20.6335,20.642,20.6249,20.6335,491340.0
2016-08-24 15:30:00,24.12,24.14,24.12,24.13,693993.0,20.6335,20.6506,20.6335,20.642,693993.0
2016-08-24 15:35:00,24.13,24.13,24.07,24.08,678162.0,20.642,20.642,20.5907,20.5992,678162.0
2016-08-24 15:40:00,24.08,24.09,24.07,24.07,577317.0,20.5992,20.6078,20.5907,20.5907,577317.0
2016-08-24 15:45:00,24.07,24.08,24.07,24.07,563730.0,20.5907,20.5992,20.5907,20.5907,563730.0
2016-08-24 15:50:00,24.07,24.08,24.06,24.07,984774.0,20.5907,20.5992,20.5821,20.5907,984774.0
2016-08-24 15:55:00,24.07,24.1,24.06,24.08,2375511.0,20.5907,20.6163,20.5821,20.5992,2375511.0
2016-08-25 09:30:00,24.12,24.19,24.1,24.15,622059.0,20.6335,20.6933,20.6163,20.6591,622059.0
2016-08-25 09:35:00,24.15,24.15,24.07,24.12,480276.0,20.6591,20.6591,20.5907,20.6335,480276.0
2016-08-25 09:40:00,24.12,24.13,24.1,24.13,212244.0,20.6335,20.642,20.6163,20.642,212244.0
2016-08-25 09:45:00,24.13,24.14,24.09,24.11,263106.0,20.642,20.6506,20.6078,20.6249,263106.0
2016-08-25 09:50:00,24.11,24.13,24.11,24.11,246909.0,20.6249,20.642,20.6249,20.6249,246909.0
2016-08-25 09:55:00,24.11,24.14,24.11,24.12,234024.0,20.6249,20.6506,20.6249,20.6335,234024.0
2016-08-25 10:00:00,24.12,24.12,24.1,24.11,158448.0,20.6335,20.6335,20.6163,20.6249,158448.0
2016-08-25 10:05:00,24.11,24.12,24.05,24.05,330783.0,20.6249,20.6335,20.5736,20.5736,330783.0
2016-08-25 10:10:00,24.05,24.1,24.05,24.08,194358.0,20.5736,20.6163,20.5736,20.5992,194358.0
2016-08-25 10:15:00,24.08,24.08,24.05,24.05,518667.0,20.5992,20.5992,20.5736,20.5736,518667.0
2016-08-25 10:20:00,24.05,24.05,24.02,24.03,242754.0,20.5736,20.5736,20.5479,20.5565,242754.0
2016-08-25 10:25:00,24.03,24.06,24.02,24.04,346506.0,20.5565,20.5821,20.5479,20.565,346506.0
2016-08-25 10:30:00,24.04,24.04,24.0,24.0,204774.0,20.565,20.565,20.5308,20.5308,204774.0
2016-08-25 10:35:00,24.0,24.01,23.96,23.96,548457.0,20.5308,20.5394,20.4966,20.4966,548457.0
2016-08-25 10:40:00,23.96,23.98,23.95,23.97,453942.0,20.4966,20.5137,20.488,20.5051,453942.0
2016-08-25 10:45:00,23.97,23.97,23.94,23.95,464304.0,20.5051,20.5051,20.4795,20.488,464304.0
2016-08-25 10:50:00,23.95,23.96,23.92,23.93,290757.0,20.488,20.4966,20.4624,20.4709,290757.0
2016-08-25 10:55:00,23.93,23.95,23.93,23.94,209148.0,20.4709,20.488,20.4709,20.4795,209148.0
2016-08-25 11:00:00,23.94,23.97,23.94,23.96,234351.0,20.4795,20.5051,20.4795,20.4966,234351.0
2016-08-25 11:05:00,23.96,23.97,23.94,23.94,293775.0,20.4966,20.5051,20.4795,20.4795,293775.0
2016-08-25 11:10:00,23.94,23.95,23.9,23.91,323307.0,20.4795,20.488,20.4453,20.4538,323307.0
2016-08-25 11:15:00,23.91,23.92,23.89,23.9,192153.0,20.4538,20.4624,20.4367,20.4453,192153.0
2016-08-25 11:20:00,23.9,23.91,23.88,23.89,242301.0,20.4453,20.4538,20.4281,20.4367,242301.0
2016-08-25 11:25:00,23.89,23.91,23.88,23.88,186141.0,20.4367,20.4538,20.4281,20.4281,186141.0
2016-08-25 11:30:00,23.88,23.89,23.86,23.86,380910.0,20.4281,20.4367,20.411,20.411,380910.0
2016-08-25 11:35:00,23.86,23.88,23.86,23.86,264285.0,20.411,20.4281,20.411,20.411,264285.0
2016-08-25 11:40:00,23.86,23.86,23.82,23.83,398139.0,20.411,20.411,20.3768,20.3854,398139.0
2016-08-25 11:45:00,23.83,23.83,23.79,23.81,514452.0,20.3854,20.3854,20.3512,20.3683,514452.0
2016-08-25 11:50:00,23.81,23.82,23.77,23.77,603207.0,20.3683,20.3768,20.3341,20.3341,603207.0
2016-08-25 11:55:00,23.77,23.78,23.7,23.7,921042.0,20.3341,20.3426,20.2742,20.2742,921042.0
2016-08-25 12:00:00,23.7,23.72,23.7,23.7,818706.0,20.2742,20.2913,20.2742,20.2742,818706.0
2016-08-25 12:05:00,23.7,23.71,23.68,23.69,517938.0,20.2742,20.2827,20.2571,20.2656,517938.0
2016-08-25 12:10:00,23.69,23.73,23.69,23.7,851769.0,20.2656,20.2998,20.2656,20.2742,851769.0
2016-08-25 12:15:00,23.7,23.76,23.69,23.75,849156.0,20.2742,20.3255,20.2656,20.3169,849156.0
2016-08-25 12:20:00,23.75,23.78,23.74,23.75,394275.0,20.3169,20.3426,20.3084,20.3169,394275.0
2016-08-25 12:25:00,23.75,23.75,23.71,23.71,317880.0,20.3169,20.3169,20.2827,20.2827,317880.0
2016-08-25 12:30:00,23.71,23.74,23.71,23.74,229386.0,20.2827,20.3084,20.2827,20.3084,229386.0
2016-08-25 12:35:00,23.74,23.76,23.74,23.75,228876.0,20.3084,20.3255,20.3084,20.3169,228876.0
2016-08-25 12:40:00,23.75,23.76,23.75,23.76,197721.0,20.3169,20.3255,20.3169,20.3255,197721.0
2016-08-25 12:45:00,23.76,23.76,23.73,23.74,225240.0,20.3255,20.3255,20.2998,20.3084,225240.0
2016-08-25 12:50:00,23.74,23.75,23.72,23.72,206112.0,20.3084,20.3169,20.2913,20.2913,206112.0
2016-08-25 12:55:00,23.72,23.73,23.71,23.72,226908.0,20.2913,20.2998,20.2827,20.2913,226908.0
2016-08-25 13:00:00,23.71,23.73,23.71,23.72,199518.0,20.2827,20.2998,20.2827,20.2913,199518.0
2016-08-25 13:05:00,23.72,23.72,23.7,23.71,317952.0,20.2913,20.2913,20.2742,20.2827,317952.0
2016-08-25 13:10:00,23.71,23.74,23.7,23.71,316404.0,20.2827,20.3084,20.2742,20.2827,316404.0
2016-08-25 13:15:00,23.71,23.73,23.71,23.72,249915.0,20.2827,20.2998,20.2827,20.2913,249915.0
2016-08-25 13:20:00,23.72,23.73,23.71,23.72,174339.0,20.2913,20.2998,20.2827,20.2913,174339.0
2016-08-25 13:25:00,23.72,23.75,23.72,23.73,261702.0,20.2913,20.3169,20.2913,20.2998,261702.0
2016-08-25 13:30:00,23.74,23.74,23.72,23.73,268266.0,20.3084,20.3084,20.2913,20.2998,268266.0
2016-08-25 13:35:00,23.73,23.73,23.71,23.73,256824.0,20.2998,20.2998,20.2827,20.2998,256824.0
2016-08-25 13:40:00,23.72,23.74,23.72,23.73,384705.0,20.2913,20.3084,20.2913,20.2998,384705.0
2016-08-25 13:45:00,23.73,23.75,23.73,23.73,351453.0,20.2998,20.3169,20.2998,20.2998,351453.0
2016-08-25 13:50:00,23.73,23.73,23.71,23.71,203358.0,20.2998,20.2998,20.2827,20.2827,203358.0
2016-08-25 13:55:00,23.71,23.73,23.71,23.72,219249.0,20.2827,20.2998,20.2827,20.2913,219249.0
2016-08-25 14:00:00,23.72,23.72,23.71,23.72,189270.0,20.2913,20.2913,20.2827,20.2913,189270.0
2016-08-25 14:05:00,23.72,23.72,23.7,23.71,333048.0,20.2913,20.2913,20.2742,20.2827,333048.0
2016-08-25 14:10:00,23.71,23.72,23.7,23.71,200028.0,20.2827,20.2913,20.2742,20.2827,200028.0
2016-08-25 14:15:00,23.71,23.73,23.7,23.71,282564.0,20.2827,20.2998,20.2742,20.2827,282564.0
2016-08-25 14:20:00,23.71,23.77,23.71,23.77,463167.0,20.2827,20.3341,20.2827,20.3341,463167.0
2016-08-25 14:25:00,23.77,23.78,23.76,23.77,287703.0,20.3341,20.3426,20.3255,20.3341,287703.0
2016-08-25 14:30:00,23.77,23.8,23.77,23.79,479436.0,20.3341,20.3597,20.3341,20.3512,479436.0
2016-08-25 14:35:00,23.79,23.8,23.78,23.79,291273.0,20.3512,20.3597,20.3426,20.3512,291273.0
2016-08-25 14:40:00,23.79,23.8,23.78,23.78,234594.0,20.3512,20.3597,20.3426,20.3426,234594.0
2016-08-25 14:45:00,23.78,23.8,23.78,23.79,252678.0,20.3426,20.3597,20.3426,20.3512,252678.0
2016-08-25 14:50:00,23.79,23.79,23.78,23.78,149907.0,20.3512,20.3512,20.3426,20.3426,149907.0
2016-08-25 14:55:00,23.78,23.79,23.78,23.78,226737.0,20.3426,20.3512,20.3426,20.3426,226737.0
2016-08-25 15:00:00,23.79,23.8,23.78,23.79,256437.0,20.3512,20.3597,20.3426,20.3512,256437.0
2016-08-25 15:05:00,23.79,23.8,23.78,23.8,285795.0,20.3512,20.3597,20.3426,20.3597,285795.0
2016-08-25 15:10:00,23.8,23.83,23.8,23.8,460899.0,20.3597,20.3854,20.3597,20.3597,460899.0
2016-08-25 15:15:00,23.8,23.81,23.78,23.78,176886.0,20.3597,20.3683,20.3426,20.3426,176886.0
2016-08-25 15:20:00,23.78,23.8,23.78,23.8,308778.0,20.3426,20.3597,20.3426,20.3597,308778.0
2016-08-25 15:25:00,23.8,23.81,23.79,23.79,327906.0,20.3597,20.3683,20.3512,20.3512,327906.0
2016-08-25 15:30:00,23.79,23.81,23.79,23.79,334614.0,20.3512,20.3683,20.3512,20.3512,334614.0
2016-08-25 15:35:00,23.79,23.8,23.77,23.79,380262.0,20.3512,20.3597,20.3341,20.3512,380262.0
2016-08-25 15:40:00,23.8,23.81,23.79,23.79,386877.0,20.3597,20.3683,20.3512,20.3512,386877.0
2016-08-25 15:45:00,23.79,23.79,23.74,23.76,524706.0,20.3512,20.3512,20.3084,20.3255,524706.0
2016-08-25 15:50:00,23.76,23.77,23.74,23.76,908934.0,20.3255,20.3341,20.3084,20.3255,908934.0
2016-08-25 15:55:00,23.76,23.76,23.73,23.74,1021356.0,20.3255,20.3255,20.2998,20.3084,1021356.0
2016-08-26 09:30:00,23.8,23.88,23.77,23.84,537132.0,20.3597,20.4281,20.3341,20.3939,537132.0
2016-08-26 09:35:00,23.84,23.87,23.82,23.86,315012.0,20.3939,20.4196,20.3768,20.411,315012.0
2016-08-26 09:40:00,23.86,23.86,23.82,23.83,430017.0,20.411,20.411,20.3768,20.3854,430017.0
2016-08-26 09:45:00,23.83,23.86,23.82,23.84,266649.0,20.3854,20.411,20.3768,20.3939,266649.0
2016-08-26 09:50:00,23.85,23.9,23.84,23.89,990558.0,20.4025,20.4453,20.3939,20.4367,990558.0
2016-08-26 09:55:00,23.89,23.89,23.8,23.81,395073.0,20.4367,20.4367,20.3597,20.3683,395073.0
2016-08-26 10:00:00,23.8,23.83,23.7,23.81,606120.0,20.3597,20.3854,20.2742,20.3683,606120.0
2016-08-26 10:05:00,23.81,23.83,23.78,23.79,617781.0,20.3683,20.3854,20.3426,20.3512,617781.0
2016-08-26 10:10:00,23.79,23.83,23.78,23.83,326655.0,20.3512,20.3854,20.3426,20.3854,326655.0
2016-08-26 10:15:00,23.83,23.9,23.83,23.87,597366.0,20.3854,20.4453,20.3854,20.4196,597366.0
2016-08-26 10:20:00,23.87,23.87,23.83,23.84,374757.0,20.4196,20.4196,20.3854,20.3939,374757.0
2016-08-26 10:25:00,23.84,23.84,23.82,23.82,361920.0,20.3939,20.3939,20.3768,20.3768,361920.0
2016-08-26 10:30:00,23.82,23.82,23.78,23.78,275400.0,20.3768,20.3768,20.3426,20.3426,275400.0
2016-08-26 10:35:00,23.78,23.8,23.77,23.8,335139.0,20.3426,20.3597,20.3341,20.3597,335139.0
2016-08-26 10:40:00,23.8,23.85,23.8,23.83,353955.0,20.3597,20.4025,20.3597,20.3854,353955.0
2016-08-26 10:45:00,23.83,23.85,23.82,23.85,238920.0,20.3854,20.4025,20.3768,20.4025,238920.0
2016-08-26 10:50:00,23.85,23.86,23.81,23.84,333480.0,20.4025,20.411,20.3683,20.3939,333480.0
2016-08-26 10:55:00,23.84,23.85,23.83,23.84,348882.0,20.3939,20.4025,20.3854,20.3939,348882.0
2016-08-26 11:00:00,23.84,23.84,23.81,23.81,151713.0,20.3939,20.3939,20.3683,20.3683,151713.0
2016-08-26 11:05:00,23.81,23.85,23.81,23.83,195168.0,20.3683,20.4025,20.3683,20.3854,195168.0
2016-08-26 11:10:00,23.84,23.85,23.83,23.85,230115.0,20.3939,20.4025,20.3854,20.4025,230115.0
2016-08-26 11:15:00,23.85,23.86,23.83,23.84,310905.0,20.4025,20.411,20.3854,20.3939,310905.0
2016-08-26 11:20:00,23.84,23.85,23.83,23.83,314067.0,20.3939,20.4025,20.3854,20.3854,314067.0
2016-08-26 11:25:00,23.83,23.83,23.82,23.83,239397.0,20.3854,20.3854,20.3768,20.3854,239397.0
2016-08-26 11:30:00,23.83,23.83,23.81,23.82,191568.0,20.3854,20.3854,20.3683,20.3768,191568.0
2016-08-26 11:35:00,23.82,23.82,23.79,23.8,310404.0,20.3768,20.3768,20.3512,20.3597,310404.0
2016-08-26 11:40:00,23.8,23.8,23.74,23.75,441195.0,20.3597,20.3597,20.3084,20.3169,441195.0
2016-08-26 11:45:00,23.75,23.75,23.73,23.74,187470.0,20.3169,20.3169,20.2998,20.3084,187470.0
2016-08-26 11:50:00,23.74,23.74,23.67,23.71,439959.0,20.3084,20.3084,20.2485,20.2827,439959.0
2016-08-26 11:55:00,23.7,23.74,23.7,23.73,302490.0,20.2742,20.3084,20.2742,20.2998,302490.0
2016-08-26 12:00:00,23.73,23.73,23.7,23.72,281196.0,20.2998,20.2998,20.2742,20.2913,281196.0
2016-08-26 12:05:00,23.72,23.73,23.68,23.69,246183.0,20.2913,20.2998,20.2571,20.2656,246183.0
2016-08-26 12:10:00,23.69,23.7,23.67,23.69,305280.0,20.2656,20.2742,20.2485,20.2656,305280.0
2016-08-26 12:15:00,23.69,23.69,23.67,23.68,315990.0,20.2656,20.2656,20.2485,20.2571,315990.0
2016-08-26 12:20:00,23.68,23.69,23.66,23.68,571089.0,20.2571,20.2656,20.24,20.2571,571089.0
2016-08-26 12:25:00,23.68,23.72,23.68,23.69,258912.0,20.2571,20.2913,20.2571,20.2656,258912.0
2016-08-26 12:30:00,23.69,23.71,23.67,23.7,240738.0,20.2656,20.2827,20.2485,20.2742,240738.0
2016-08-26 12:35:00,23.7,23.72,23.69,23.71,321312.0,20.2742,20.2913,20.2656,20.2827,321312.0
2016-08-26 12:40:00,23.72,23.76,23.71,23.76,520116.0,20.2913,20.3255,20.2827,20.3255,520116.0
2016-08-26 12:45:00,23.76,23.79,23.76,23.78,317640.0,20.3255,20.3512,20.3255,20.3426,317640.0
2016-08-26 12:50:00,23.78,23.79,23.77,23.77,314652.0,20.3426,20.3512,20.3341,20.3341,314652.0
2016-08-26 12:55:00,23.78,23.78,23.76,23.78,190896.0,20.3426,20.3426,20.3255,20.3426,190896.0
2016-08-26 13:00:00,23.78,23.78,23.72,23.72,353748.0,20.3426,20.3426,20.2913,20.2913,353748.0
2016-08-26 13:05:00,23.72,23.74,23.67,23.69,426309.0,20.2913,20.3084,20.2485,20.2656,426309.0
2016-08-26 13:10:00,23.7,23.7,23.64,23.65,352512.0,20.2742,20.2742,20.2228,20.2314,352512.0
2016-08-26 13:15:00,23.65,23.66,23.63,23.64,321246.0,20.2314,20.24,20.2143,20.2228,321246.0
2016-08-26 13:20:00,23.64,23.67,23.63,23.67,196905.0,20.2228,20.2485,20.2143,20.2485,196905.0
2016-08-26 13:25:00,23.67,23.68,23.67,23.68,221424.0,20.2485,20.2571,20.2485,20.2571,221424.0
2016-08-26 13:30:00,23.68,23.7,23.68,23.7,165915.0,20.2571,20.2742,20.2571,20.2742,165915.0
2016-08-26 13:35:00,23.69,23.7,23.68,23.7,66084.0,20.2656,20.2742,20.2571,20.2742,66084.0
2016-08-26 13:40:00,23.7,23.7,23.67,23.68,254652.0,20.2742,20.2742,20.2485,20.2571,254652.0
2016-08-26 13:45:00,23.68,23.68,23.67,23.67,118758.0,20.2571,20.2571,20.2485,20.2485,118758.0
2016-08-26 13:50:00,23.67,23.68,23.64,23.64,241269.0,20.2485,20.2571,20.2228,20.2228,241269.0
2016-08-26 13:55:00,23.64,23.66,23.64,23.66,153708.0,20.2228,20.24,20.2228,20.24,153708.0
2016-08-26 14:00:00,23.66,23.68,23.65,23.67,205596.0,20.24,20.2571,20.2314,20.2485,205596.0
2016-08-26 14:05:00,23.67,23.69,23.67,23.68,194097.0,20.2485,20.2656,20.2485,20.2571,194097.0
2016-08-26 14:10:00,23.68,23.7,23.67,23.68,178689.0,20.2571,20.2742,20.2485,20.2571,178689.0
2016-08-26 14:15:00,23.68,23.68,23.65,23.66,197433.0,20.2571,20.2571,20.2314,20.24,197433.0
2016-08-26 14:20:00,23.66,23.67,23.65,23.66,162585.0,20.24,20.2485,20.2314,20.24,162585.0
2016-08-26 14:25:00,23.67,23.68,23.66,23.67,175026.0,20.2485,20.2571,20.24,20.2485,175026.0
2016-08-26 14:30:00,23.67,23.68,23.65,23.67,159918.0,20.2485,20.2571,20.2314,20.2485,159918.0
2016-08-26 14:35:00,23.68,23.69,23.67,23.69,164154.0,20.2571,20.2656,20.2485,20.2656,164154.0
2016-08-26 14:40:00,23.69,23.72,23.68,23.72,232968.0,20.2656,20.2913,20.2571,20.2913,232968.0
2016-08-26 14:45:00,23.72,23.72,23.7,23.71,338868.0,20.2913,20.2913,20.2742,20.2827,338868.0
2016-08-26 14:50:00,23.72,23.74,23.71,23.73,321930.0,20.2913,20.3084,20.2827,20.2998,321930.0
2016-08-26 14:55:00,23.73,23.76,23.73,23.76,209814.0,20.2998,20.3255,20.2998,20.3255,209814.0
2016-08-26 15:00:00,23.76,23.76,23.73,23.75,305106.0,20.3255,20.3255,20.2998,20.3169,305106.0
2016-08-26 15:05:00,23.75,23.78,23.74,23.78,493293.0,20.3169,20.3426,20.3084,20.3426,493293.0
2016-08-26 15:10:00,23.78,23.79,23.76,23.79,391971.0,20.3426,20.3512,20.3255,20.3512,391971.0
2016-08-26 15:15:00,23.79,23.81,23.76,23.76,466815.0,20.3512,20.3683,20.3255,20.3255,466815.0
2016-08-26 15:20:00,23.76,23.78,23.75,23.77,257067.0,20.3255,20.3426,20.3169,20.3341,257067.0
2016-08-26 15:25:00,23.77,23.79,23.77,23.77,314658.0,20.3341,20.3512,20.3341,20.3341,314658.0
2016-08-26 15:30:00,23.78,23.8,23.77,23.79,529254.0,20.3426,20.3597,20.3341,20.3512,529254.0
2016-08-26 15:35:00,23.79,23.79,23.76,23.78,469797.0,20.3512,20.3512,20.3255,20.3426,469797.0
2016-08-26 15:40:00,23.77,23.78,23.76,23.76,450861.0,20.3341,20.3426,20.3255,20.3255,450861.0
2016-08-26 15:45:00,23.76,23.77,23.74,23.75,528093.0,20.3255,20.3341,20.3084,20.3169,528093.0
2016-08-26 15:50:00,23.75,23.76,23.72,23.72,745644.0,20.3169,20.3255,20.2913,20.2913,745644.0
2016-08-26 15:55:00,23.72,23.73,23.71,23.72,1515879.0,20.2913,20.2998,20.2827,20.2913,1515879.0
2016-08-29 09:30:00,23.71,23.8,23.7,23.75,1149318.0,20.2827,20.3597,20.2742,20.3169,1149318.0
2016-08-29 09:35:00,23.76,23.85,23.75,23.82,514437.0,20.3255,20.4025,20.3169,20.3768,514437.0
2016-08-29 09:40:00,23.82,23.89,23.82,23.88,514875.0,20.3768,20.4367,20.3768,20.4281,514875.0
2016-08-29 09:45:00,23.88,23.88,23.83,23.83,218145.0,20.4281,20.4281,20.3854,20.3854,218145.0
2016-08-29 09:50:00,23.83,23.83,23.79,23.8,279048.0,20.3854,20.3854,20.3512,20.3597,279048.0
2016-08-29 09:55:00,23.79,23.8,23.76,23.78,277335.0,20.3512,20.3597,20.3255,20.3426,277335.0
2016-08-29 10:00:00,23.78,23.79,23.76,23.77,211353.0,20.3426,20.3512,20.3255,20.3341,211353.0
2016-08-29 10:05:00,23.77,23.78,23.73,23.74,241572.0,20.3341,20.3426,20.2998,20.3084,241572.0
2016-08-29 10:10:00,23.74,23.75,23.71,23.71,184350.0,20.3084,20.3169,20.2827,20.2827,184350.0
2016-08-29 10:15:00,23.71,23.74,23.7,23.71,216918.0,20.2827,20.3084,20.2742,20.2827,216918.0
2016-08-29 10:20:00,23.72,23.73,23.71,23.73,198300.0,20.2913,20.2998,20.2827,20.2998,198300.0
2016-08-29 10:25:00,23.73,23.74,23.71,23.73,235668.0,20.2998,20.3084,20.2827,20.2998,235668.0
2016-08-29 10:30:00,23.73,23.74,23.71,23.72,208401.0,20.2998,20.3084,20.2827,20.2913,208401.0
2016-08-29 10:35:00,23.72,23.75,23.72,23.74,353043.0,20.2913,20.3169,20.2913,20.3084,353043.0
2016-08-29 10:40:00,23.75,23.77,23.74,23.76,308904.0,20.3169,20.3341,20.3084,20.3255,308904.0
2016-08-29 10:45:00,23.77,23.78,23.75,23.78,254592.0,20.3341,20.3426,20.3169,20.3426,254592.0
2016-08-29 10:50:00,23.77,23.79,23.76,23.76,269895.0,20.3341,20.3512,20.3255,20.3255,269895.0
2016-08-29 10:55:00,23.76,23.77,23.75,23.77,257829.0,20.3255,20.3341,20.3169,20.3341,257829.0
2016-08-29 11:00:00,23.76,23.77,23.76,23.76,184035.0,20.3255,20.3341,20.3255,20.3255,184035.0
2016-08-29 11:05:00,23.76,23.77,23.75,23.77,269808.0,20.3255,20.3341,20.3169,20.3341,269808.0
2016-08-29 11:10:00,23.77,23.77,23.76,23.77,215955.0,20.3341,20.3341,20.3255,20.3341,215955.0
2016-08-29 11:15:00,23.77,23.79,23.76,23.77,199659.0,20.3341,20.3512,20.3255,20.3341,199659.0
2016-08-29 11:20:00,23.77,23.8,23.77,23.79,101574.0,20.3341,20.3597,20.3341,20.3512,101574.0
2016-08-29 11:25:00,23.79,23.8,23.78,23.8,113529.0,20.3512,20.3597,20.3426,20.3597,113529.0
2016-08-29 11:30:00,23.79,23.8,23.78,23.79,113343.0,20.3512,20.3597,20.3426,20.3512,113343.0
2016-08-29 11:35:00,23.79,23.82,23.79,23.82,115326.0,20.3512,20.3768,20.3512,20.3768,115326.0
2016-08-29 11:40:00,23.82,23.83,23.81,23.83,123432.0,20.3768,20.3854,20.3683,20.3854,123432.0
2016-08-29 11:45:00,23.83,23.84,23.81,23.81,253182.0,20.3854,20.3939,20.3683,20.3683,253182.0
2016-08-29 11:50:00,23.81,23.82,23.79,23.79,154389.0,20.3683,20.3768,20.3512,20.3512,154389.0
2016-08-29 11:55:00,23.8,23.81,23.79,23.8,108219.0,20.3597,20.3683,20.3512,20.3597,108219.0
2016-08-29 12:00:00,23.8,23.81,23.79,23.81,178785.0,20.3597,20.3683,20.3512,20.3683,178785.0
2016-08-29 12:05:00,23.81,23.82,23.81,23.82,78849.0,20.3683,20.3768,20.3683,20.3768,78849.0
2016-08-29 12:10:00,23.81,23.82,23.81,23.82,120273.0,20.3683,20.3768,20.3683,20.3768,120273.0
2016-08-29 12:15:00,23.82,23.82,23.79,23.8,95706.0,20.3768,20.3768,20.3512,20.3597,95706.0
2016-08-29 12:20:00,23.8,23.81,23.79,23.8,88248.0,20.3597,20.3683,20.3512,20.3597,88248.0
2016-08-29 12:25:00,23.8,23.8,23.79,23.8,97818.0,20.3597,20.3597,20.3512,20.3597,97818.0
2016-08-29 12:30:00,23.8,23.8,23.79,23.8,140571.0,20.3597,20.3597,20.3512,20.3597,140571.0
2016-08-29 12:35:00,23.8,23.8,23.79,23.79,123195.0,20.3597,20.3597,20.3512,20.3512,123195.0
2016-08-29 12:40:00,23.8,23.8,23.8,23.8,150162.0,20.3597,20.3597,20.3597,20.3597,150162.0
2016-08-29 12:45:00,23.8,23.8,23.79,23.79,254343.0,20.3597,20.3597,20.3512,20.3512,254343.0
2016-08-29 12:50:00,23.79,23.8,23.79,23.8,127521.0,20.3512,20.3597,20.3512,20.3597,127521.0
2016-08-29 12:55:00,23.8,23.8,23.79,23.8,118671.0,20.3597,20.3597,20.3512,20.3597,118671.0
2016-08-29 13:00:00,23.8,23.8,23.79,23.8,281880.0,20.3597,20.3597,20.3512,20.3597,281880.0
2016-08-29 13:05:00,23.8,23.8,23.78,23.8,161982.0,20.3597,20.3597,20.3426,20.3597,161982.0
2016-08-29 13:10:00,23.79,23.8,23.79,23.79,157755.0,20.3512,20.3597,20.3512,20.3512,157755.0
2016-08-29 13:15:00,23.79,23.8,23.78,23.8,96483.0,20.3512,20.3597,20.3426,20.3597,96483.0
2016-08-29 13:20:00,23.79,23.8,23.79,23.79,151110.0,20.3512,20.3597,20.3512,20.3512,151110.0
2016-08-29 13:25:00,23.79,23.79,23.78,23.79,81672.0,20.3512,20.3512,20.3426,20.3512,81672.0
2016-08-29 13:30:00,23.79,23.79,23.78,23.78,83334.0,20.3512,20.3512,20.3426,20.3426,83334.0
2016-08-29 13:35:00,23.78,23.79,23.78,23.78,90594.0,20.3426,20.3512,20.3426,20.3426,90594.0
2016-08-29 13:40:00,23.78,23.79,23.78,23.79,63876.0,20.3426,20.3512,20.3426,20.3512,63876.0
2016-08-29 13:45:00,23.79,23.79,23.78,23.79,97578.0,20.3512,20.3512,20.3426,20.3512,97578.0
2016-08-29 13:50:00,23.79,23.79,23.73,23.73,440466.0,20.3512,20.3512,20.2998,20.2998,440466.0
2016-08-29 13:55:00,23.73,23.76,23.71,23.75,478677.0,20.2998,20.3255,20.2827,20.3169,478677.0
2016-08-29 14:00:00,23.75,23.78,23.75,23.78,213303.0,20.3169,20.3426,20.3169,20.3426,213303.0
2016-08-29 14:05:00,23.78,23.79,23.77,23.79,228309.0,20.3426,20.3512,20.3341,20.3512,228309.0
2016-08-29 14:10:00,23.79,23.79,23.78,23.78,167022.0,20.3512,20.3512,20.3426,20.3426,167022.0
2016-08-29 14:15:00,23.78,23.79,23.78,23.79,326202.0,20.3426,20.3512,20.3426,20.3512,326202.0
2016-08-29 14:20:00,23.79,23.8,23.79,23.79,106011.0,20.3512,20.3597,20.3512,20.3512,106011.0
2016-08-29 14:25:00,23.79,23.79,23.78,23.78,147531.0,20.3512,20.3512,20.3426,20.3426,147531.0
2016-08-29 14:30:00,23.78,23.79,23.75,23.78,248127.0,20.3426,20.3512,20.3169,20.3426,248127.0
2016-08-29 14:35:00,23.78,23.78,23.76,23.77,191022.0,20.3426,20.3426,20.3255,20.3341,191022.0
2016-08-29 14:40:00,23.77,23.78,23.76,23.78,157677.0,20.3341,20.3426,20.3255,20.3426,157677.0
2016-08-29 14:45:00,23.77,23.78,23.77,23.77,142920.0,20.3341,20.3426,20.3341,20.3341,142920.0
2016-08-29 14:50:00,23.77,23.78,23.76,23.77,210684.0,20.3341,20.3426,20.3255,20.3341,210684.0
2016-08-29 14:55:00,23.77,23.77,23.76,23.77,399471.0,20.3341,20.3341,20.3255,20.3341,399471.0
2016-08-29 15:00:00,23.77,23.78,23.77,23.78,150444.0,20.3341,20.3426,20.3341,20.3426,150444.0
2016-08-29 15:05:00,23.78,23.79,23.77,23.79,101001.0,20.3426,20.3512,20.3341,20.3512,101001.0
2016-08-29 15:10:00,23.79,23.8,23.77,23.78,466014.0,20.3512,20.3597,20.3341,20.3426,466014.0
2016-08-29 15:15:00,23.77,23.8,23.77,23.8,205086.0,20.3341,20.3597,20.3341,20.3597,205086.0
2016-08-29 15:20:00,23.8,23.81,23.8,23.81,729426.0,20.3597,20.3683,20.3597,20.3683,729426.0
2016-08-29 15:25:00,23.81,23.83,23.8,23.82,203682.0,20.3683,20.3854,20.3597,20.3768,203682.0
2016-08-29 15:30:00,23.82,23.83,23.81,23.81,188073.0,20.3768,20.3854,20.3683,20.3683,188073.0
2016-08-29 15:35:00,23.81,23.83,23.81,23.83,245094.0,20.3683,20.3854,20.3683,20.3854,245094.0
2016-08-29 15:40:00,23.83,23.83,23.81,23.81,350931.0,20.3854,20.3854,20.3683,20.3683,350931.0
2016-08-29 15:45:00,23.81,23.83,23.81,23.81,329232.0,20.3683,20.3854,20.3683,20.3683,329232.0
2016-08-29 15:50:00,23.81,23.81,23.79,23.8,506391.0,20.3683,20.3683,20.3512,20.3597,506391.0
2016-08-29 15:55:00,23.79,23.8,23.78,23.8,1181685.0,20.3512,20.3597,20.3426,20.3597,1181685.0
2016-08-30 09:30:00,23.92,23.92,23.8,23.88,459786.0,20.4624,20.4624,20.3597,20.4281,459786.0
2016-08-30 09:35:00,23.89,23.9,23.83,23.84,381210.0,20.4367,20.4453,20.3854,20.3939,381210.0
2016-08-30 09:40:00,23.84,23.87,23.84,23.85,181653.0,20.3939,20.4196,20.3939,20.4025,181653.0
2016-08-30 09:45:00,23.85,23.86,23.82,23.83,222252.0,20.4025,20.411,20.3768,20.3854,222252.0
2016-08-30 09:50:00,23.83,23.85,23.82,23.84,215574.0,20.3854,20.4025,20.3768,20.3939,215574.0
2016-08-30 09:55:00,23.84,23.84,23.82,23.82,233652.0,20.3939,20.3939,20.3768,20.3768,233652.0
2016-08-30 10:00:00,23.82,23.83,23.8,23.8,177855.0,20.3768,20.3854,20.3597,20.3597,177855.0
2016-08-30 10:05:00,23.81,23.81,23.77,23.77,163164.0,20.3683,20.3683,20.3341,20.3341,163164.0
2016-08-30 10:10:00,23.78,23.78,23.75,23.75,328446.0,20.3426,20.3426,20.3169,20.3169,328446.0
2016-08-30 10:15:00,23.75,23.77,23.74,23.74,123885.0,20.3169,20.3341,20.3084,20.3084,123885.0
2016-08-30 10:20:00,23.74,23.75,23.72,23.74,309714.0,20.3084,20.3169,20.2913,20.3084,309714.0
2016-08-30 10:25:00,23.74,23.78,23.74,23.78,172134.0,20.3084,20.3426,20.3084,20.3426,172134.0
2016-08-30 10:30:00,23.78,23.79,23.78,23.79,158124.0,20.3426,20.3512,20.3426,20.3512,158124.0
2016-08-30 10:35:00,23.79,23.81,23.79,23.81,173862.0,20.3512,20.3683,20.3512,20.3683,173862.0
2016-08-30 10:40:00,23.81,23.83,23.81,23.83,142923.0,20.3683,20.3854,20.3683,20.3854,142923.0
2016-08-30 10:45:00,23.82,23.82,23.81,23.81,117573.0,20.3768,20.3768,20.3683,20.3683,117573.0
2016-08-30 10:50:00,23.81,23.81,23.79,23.8,140589.0,20.3683,20.3683,20.3512,20.3597,140589.0
2016-08-30 10:55:00,23.8,23.8,23.77,23.78,491796.0,20.3597,20.3597,20.3341,20.3426,491796.0
2016-08-30 11:00:00,23.78,23.8,23.78,23.79,117456.0,20.3426,20.3597,20.3426,20.3512,117456.0
2016-08-30 11:05:00,23.79,23.79,23.75,23.75,218070.0,20.3512,20.3512,20.3169,20.3169,218070.0
2016-08-30 11:10:00,23.75,23.77,23.75,23.76,140397.0,20.3169,20.3341,20.3169,20.3255,140397.0
2016-08-30 11:15:00,23.76,23.77,23.76,23.76,140784.0,20.3255,20.3341,20.3255,20.3255,140784.0
2016-08-30 11:20:00,23.76,23.76,23.73,23.75,151611.0,20.3255,20.3255,20.2998,20.3169,151611.0
2016-08-30 11:25:00,23.75,23.75,23.73,23.75,137217.0,20.3169,20.3169,20.2998,20.3169,137217.0
2016-08-30 11:30:00,23.75,23.75,23.74,23.75,82866.0,20.3169,20.3169,20.3084,20.3169,82866.0
2016-08-30 11:35:00,23.75,23.76,23.74,23.76,96390.0,20.3169,20.3255,20.3084,20.3255,96390.0
2016-08-30 11:40:00,23.76,23.76,23.73,23.74,95367.0,20.3255,20.3255,20.2998,20.3084,95367.0
2016-08-30 11:45:00,23.74,23.77,23.74,23.75,112254.0,20.3084,20.3341,20.3084,20.3169,112254.0
2016-08-30 11:50:00,23.76,23.77,23.75,23.76,101004.0,20.3255,20.3341,20.3169,20.3255,101004.0
2016-08-30 11:55:00,23.76,23.77,23.75,23.76,56691.0,20.3255,20.3341,20.3169,20.3255,56691.0
2016-08-30 12:00:00,23.76,23.76,23.74,23.74,114063.0,20.3255,20.3255,20.3084,20.3084,114063.0
2016-08-30 12:05:00,23.74,23.76,23.74,23.75,123816.0,20.3084,20.3255,20.3084,20.3169,123816.0
2016-08-30 12:10:00,23.75,23.76,23.75,23.76,156300.0,20.3169,20.3255,20.3169,20.3255,156300.0
2016-08-30 12:15:00,23.76,23.77,23.75,23.77,113133.0,20.3255,20.3341,20.3169,20.3341,113133.0
2016-08-30 12:20:00,23.77,23.77,23.75,23.76,94704.0,20.3341,20.3341,20.3169,20.3255,94704.0
2016-08-30 12:25:00,23.76,23.77,23.76,23.76,80481.0,20.3255,20.3341,20.3255,20.3255,80481.0
2016-08-30 12:30:00,23.76,23.77,23.75,23.76,75138.0,20.3255,20.3341,20.3169,20.3255,75138.0
2016-08-30 12:35:00,23.76,23.77,23.75,23.75,125334.0,20.3255,20.3341,20.3169,20.3169,125334.0
2016-08-30 12:40:00,23.75,23.76,23.74,23.74,100878.0,20.3169,20.3255,20.3084,20.3084,100878.0
2016-08-30 12:45:00,23.74,23.75,23.73,23.75,114408.0,20.3084,20.3169,20.2998,20.3169,114408.0
2016-08-30 12:50:00,23.74,23.75,23.73,23.75,173655.0,20.3084,20.3169,20.2998,20.3169,173655.0
2016-08-30 12:55:00,23.75,23.75,23.72,23.72,116886.0,20.3169,20.3169,20.2913,20.2913,116886.0
2016-08-30 13:00:00,23.72,23.74,23.72,23.74,165033.0,20.2913,20.3084,20.2913,20.3084,165033.0
2016-08-30 13:05:00,23.74,23.75,23.74,23.74,121002.0,20.3084,20.3169,20.3084,20.3084,121002.0
2016-08-30 13:10:00,23.74,23.75,23.74,23.74,91110.0,20.3084,20.3169,20.3084,20.3084,91110.0
2016-08-30 13:15:00,23.74,23.76,23.74,23.76,96066.0,20.3084,20.3255,20.3084,20.3255,96066.0
2016-08-30 13:20:00,23.75,23.77,23.75,23.77,125643.0,20.3169,20.3341,20.3169,20.3341,125643.0
2016-08-30 13:25:00,23.77,23.78,23.76,23.78,99276.0,20.3341,20.3426,20.3255,20.3426,99276.0
2016-08-30 13:30:00,23.77,23.77,23.75,23.75,63654.0,20.3341,20.3341,20.3169,20.3169,63654.0
2016-08-30 13:35:00,23.76,23.76,23.75,23.75,63963.0,20.3255,20.3255,20.3169,20.3169,63963.0
2016-08-30 13:40:00,23.75,23.76,23.75,23.75,100992.0,20.3169,20.3255,20.3169,20.3169,100992.0
2016-08-30 13:45:00,23.75,23.78,23.75,23.78,120750.0,20.3169,20.3426,20.3169,20.3426,120750.0
2016-08-30 13:50:00,23.78,23.78,23.77,23.77,391020.0,20.3426,20.3426,20.3341,20.3341,391020.0
2016-08-30 13:55:00,23.77,23.79,23.77,23.78,116142.0,20.3341,20.3512,20.3341,20.3426,116142.0
2016-08-30 14:00:00,23.78,23.78,23.75,23.75,131613.0,20.3426,20.3426,20.3169,20.3169,131613.0
2016-08-30 14:05:00,23.75,23.76,23.75,23.75,87804.0,20.3169,20.3255,20.3169,20.3169,87804.0
2016-08-30 14:10:00,23.75,23.76,23.75,23.76,181923.0,20.3169,20.3255,20.3169,20.3255,181923.0
2016-08-30 14:15:00,23.76,23.76,23.74,23.75,83742.0,20.3255,20.3255,20.3084,20.3169,83742.0
2016-08-30 14:20:00,23.74,23.76,23.74,23.76,101847.0,20.3084,20.3255,20.3084,20.3255,101847.0
2016-08-30 14:25:00,23.76,23.76,23.75,23.76,54663.0,20.3255,20.3255,20.3169,20.3255,54663.0
2016-08-30 14:30:00,23.76,23.77,23.76,23.77,217956.0,20.3255,20.3341,20.3255,20.3341,217956.0
2016-08-30 14:35:00,23.76,23.77,23.74,23.75,152901.0,20.3255,20.3341,20.3084,20.3169,152901.0
2016-08-30 14:40:00,23.76,23.76,23.75,23.76,45000.0,20.3255,20.3255,20.3169,20.3255,45000.0
2016-08-30 14:45:00,23.75,23.76,23.75,23.76,45657.0,20.3169,20.3255,20.3169,20.3255,45657.0
2016-08-30 14:50:00,23.76,23.77,23.75,23.76,176112.0,20.3255,20.3341,20.3169,20.3255,176112.0
2016-08-30 14:55:00,23.76,23.77,23.76,23.76,264771.0,20.3255,20.3341,20.3255,20.3255,264771.0
2016-08-30 15:00:00,23.76,23.76,23.76,23.76,154404.0,20.3255,20.3255,20.3255,20.3255,154404.0
2016-08-30 15:05:00,23.76,23.76,23.75,23.75,182556.0,20.3255,20.3255,20.3169,20.3169,182556.0
2016-08-30 15:10:00,23.75,23.76,23.75,23.76,132987.0,20.3169,20.3255,20.3169,20.3255,132987.0
2016-08-30 15:15:00,23.76,23.77,23.75,23.77,109935.0,20.3255,20.3341,20.3169,20.3341,109935.0
2016-08-30 15:20:00,23.77,23.77,23.76,23.77,121278.0,20.3341,20.3341,20.3255,20.3341,121278.0
2016-08-30 15:25:00,23.77,23.78,23.77,23.78,91452.0,20.3341,20.3426,20.3341,20.3426,91452.0
2016-08-30 15:30:00,23.78,23.78,23.76,23.77,239673.0,20.3426,20.3426,20.3255,20.3341,239673.0
2016-08-30 15:35:00,23.77,23.79,23.77,23.79,225552.0,20.3341,20.3512,20.3341,20.3512,225552.0
2016-08-30 15:40:00,23.79,23.79,23.78,23.78,214806.0,20.3512,20.3512,20.3426,20.3426,214806.0
2016-08-30 15:45:00,23.78,23.78,23.77,23.77,463347.0,20.3426,20.3426,20.3341,20.3341,463347.0
2016-08-30 15:50:00,23.77,23.78,23.77,23.77,274824.0,20.3341,20.3426,20.3341,20.3341,274824.0
2016-08-30 15:55:00,23.77,23.79,23.76,23.77,1124772.0,20.3341,20.3512,20.3255,20.3341,1124772.0
2016-08-31 09:30:00,23.82,23.88,23.77,23.85,561930.0,20.3768,20.4281,20.3341,20.4025,561930.0
2016-08-31 09:35:00,23.85,23.88,23.83,23.86,277827.0,20.4025,20.4281,20.3854,20.411,277827.0
2016-08-31 09:40:00,23.86,23.86,23.81,23.82,245715.0,20.411,20.411,20.3683,20.3768,245715.0
2016-08-31 09:45:00,23.81,23.83,23.79,23.81,227319.0,20.3683,20.3854,20.3512,20.3683,227319.0
2016-08-31 09:50:00,23.81,23.81,23.76,23.79,264903.0,20.3683,20.3683,20.3255,20.3512,264903.0
2016-08-31 09:55:00,23.79,23.82,23.78,23.82,276684.0,20.3512,20.3768,20.3426,20.3768,276684.0
2016-08-31 10:00:00,23.82,23.83,23.8,23.83,184884.0,20.3768,20.3854,20.3597,20.3854,184884.0
2016-08-31 10:05:00,23.83,23.85,23.83,23.84,266988.0,20.3854,20.4025,20.3854,20.3939,266988.0
2016-08-31 10:10:00,23.84,23.86,23.82,23.82,270339.0,20.3939,20.411,20.3768,20.3768,270339.0
2016-08-31 10:15:00,23.82,23.83,23.79,23.82,275679.0,20.3768,20.3854,20.3512,20.3768,275679.0
2016-08-31 10:20:00,23.82,23.85,23.81,23.84,217506.0,20.3768,20.4025,20.3683,20.3939,217506.0
2016-08-31 10:25:00,23.84,23.85,23.81,23.82,185385.0,20.3939,20.4025,20.3683,20.3768,185385.0
2016-08-31 10:30:00,23.81,23.83,23.79,23.81,253884.0,20.3683,20.3854,20.3512,20.3683,253884.0
2016-08-31 10:35:00,23.8,23.81,23.79,23.8,165555.0,20.3597,20.3683,20.3512,20.3597,165555.0
2016-08-31 10:40:00,23.8,23.8,23.78,23.79,174603.0,20.3597,20.3597,20.3426,20.3512,174603.0
2016-08-31 10:45:00,23.79,23.79,23.76,23.76,182556.0,20.3512,20.3512,20.3255,20.3255,182556.0
2016-08-31 10:50:00,23.76,23.78,23.76,23.77,321906.0,20.3255,20.3426,20.3255,20.3341,321906.0
2016-08-31 10:55:00,23.77,23.78,23.76,23.78,178119.0,20.3341,20.3426,20.3255,20.3426,178119.0
2016-08-31 11:00:00,23.78,23.78,23.76,23.78,673767.0,20.3426,20.3426,20.3255,20.3426,673767.0
2016-08-31 11:05:00,23.78,23.79,23.77,23.79,187056.0,20.3426,20.3512,20.3341,20.3512,187056.0
2016-08-31 11:10:00,23.79,23.83,23.79,23.82,209862.0,20.3512,20.3854,20.3512,20.3768,209862.0
2016-08-31 11:15:00,23.81,23.83,23.81,23.82,164868.0,20.3683,20.3854,20.3683,20.3768,164868.0
2016-08-31 11:20:00,23.82,23.82,23.81,23.81,134190.0,20.3768,20.3768,20.3683,20.3683,134190.0
2016-08-31 11:25:00,23.81,23.81,23.8,23.81,118173.0,20.3683,20.3683,20.3597,20.3683,118173.0
2016-08-31 11:30:00,23.81,23.81,23.78,23.78,234684.0,20.3683,20.3683,20.3426,20.3426,234684.0
2016-08-31 11:35:00,23.78,23.8,23.77,23.8,151002.0,20.3426,20.3597,20.3341,20.3597,151002.0
2016-08-31 11:40:00,23.8,23.81,23.79,23.8,103899.0,20.3597,20.3683,20.3512,20.3597,103899.0
2016-08-31 11:45:00,23.8,23.8,23.79,23.79,103851.0,20.3597,20.3597,20.3512,20.3512,103851.0
2016-08-31 11:50:00,23.79,23.81,23.79,23.81,97257.0,20.3512,20.3683,20.3512,20.3683,97257.0
2016-08-31 11:55:00,23.81,23.81,23.79,23.79,89361.0,20.3683,20.3683,20.3512,20.3512,89361.0
2016-08-31 12:00:00,23.79,23.79,23.77,23.77,117162.0,20.3512,20.3512,20.3341,20.3341,117162.0
2016-08-31 12:05:00,23.77,23.79,23.76,23.78,148104.0,20.3341,20.3512,20.3255,20.3426,148104.0
2016-08-31 12:10:00,23.78,23.78,23.77,23.77,89871.0,20.3426,20.3426,20.3341,20.3341,89871.0
2016-08-31 12:15:00,23.77,23.77,23.75,23.75,146817.0,20.3341,20.3341,20.3169,20.3169,146817.0
2016-08-31 12:20:00,23.75,23.75,23.73,23.73,193662.0,20.3169,20.3169,20.2998,20.2998,193662.0
2016-08-31 12:25:00,23.73,23.74,23.73,23.73,120420.0,20.2998,20.3084,20.2998,20.2998,120420.0
2016-08-31 12:30:00,23.73,23.73,23.72,23.73,150387.0,20.2998,20.2998,20.2913,20.2998,150387.0
2016-08-31 12:35:00,23.73,23.75,23.73,23.74,110487.0,20.2998,20.3169,20.2998,20.3084,110487.0
2016-08-31 12:40:00,23.74,23.76,23.74,23.75,91257.0,20.3084,20.3255,20.3084,20.3169,91257.0
2016-08-31 12:45:00,23.75,23.77,23.75,23.77,93009.0,20.3169,20.3341,20.3169,20.3341,93009.0
2016-08-31 12:50:00,23.77,23.77,23.75,23.76,80565.0,20.3341,20.3341,20.3169,20.3255,80565.0
2016-08-31 12:55:00,23.76,23.76,23.75,23.75,77718.0,20.3255,20.3255,20.3169,20.3169,77718.0
2016-08-31 13:00:00,23.75,23.76,23.75,23.76,76281.0,20.3169,20.3255,20.3169,20.3255,76281.0
2016-08-31 13:05:00,23.76,23.76,23.74,23.75,114597.0,20.3255,20.3255,20.3084,20.3169,114597.0
2016-08-31 13:10:00,23.75,23.76,23.75,23.75,54132.0,20.3169,20.3255,20.3169,20.3169,54132.0
2016-08-31 13:15:00,23.75,23.75,23.74,23.74,136314.0,20.3169,20.3169,20.3084,20.3084,136314.0
2016-08-31 13:20:00,23.74,23.76,23.74,23.76,75858.0,20.3084,20.3255,20.3084,20.3255,75858.0
2016-08-31 13:25:00,23.76,23.77,23.75,23.77,110502.0,20.3255,20.3341,20.3169,20.3341,110502.0
2016-08-31 13:30:00,23.77,23.77,23.76,23.76,85311.0,20.3341,20.3341,20.3255,20.3255,85311.0
2016-08-31 13:35:00,23.76,23.77,23.76,23.77,31572.0,20.3255,20.3341,20.3255,20.3341,31572.0
2016-08-31 13:40:00,23.77,23.78,23.77,23.77,88293.0,20.3341,20.3426,20.3341,20.3341,88293.0
2016-08-31 13:45:00,23.77,23.78,23.77,23.77,77217.0,20.3341,20.3426,20.3341,20.3341,77217.0
2016-08-31 13:50:00,23.77,23.78,23.77,23.78,59721.0,20.3341,20.3426,20.3341,20.3426,59721.0
2016-08-31 13:55:00,23.78,23.78,23.76,23.77,210336.0,20.3426,20.3426,20.3255,20.3341,210336.0
2016-08-31 14:00:00,23.78,23.79,23.77,23.79,79269.0,20.3426,20.3512,20.3341,20.3512,79269.0
2016-08-31 14:05:00,23.79,23.82,23.79,23.79,190071.0,20.3512,20.3768,20.3512,20.3512,190071.0
2016-08-31 14:10:00,23.79,23.8,23.78,23.79,77280.0,20.3512,20.3597,20.3426,20.3512,77280.0
2016-08-31 14:15:00,23.79,23.79,23.79,23.79,21408.0,20.3512,20.3512,20.3512,20.3512,21408.0
2016-08-31 14:20:00,23.79,23.8,23.79,23.79,108501.0,20.3512,20.3597,20.3512,20.3512,108501.0
2016-08-31 14:25:00,23.79,23.79,23.78,23.79,80448.0,20.3512,20.3512,20.3426,20.3512,80448.0
2016-08-31 14:30:00,23.79,23.8,23.78,23.8,162942.0,20.3512,20.3597,20.3426,20.3597,162942.0
2016-08-31 14:35:00,23.8,23.8,23.79,23.79,83013.0,20.3597,20.3597,20.3512,20.3512,83013.0
2016-08-31 14:40:00,23.79,23.79,23.78,23.79,71211.0,20.3512,20.3512,20.3426,20.3512,71211.0
2016-08-31 14:45:00,23.79,23.79,23.77,23.78,109539.0,20.3512,20.3512,20.3341,20.3426,109539.0
2016-08-31 14:50:00,23.78,23.78,23.77,23.78,91332.0,20.3426,20.3426,20.3341,20.3426,91332.0
2016-08-31 14:55:00,23.78,23.79,23.77,23.77,90741.0,20.3426,20.3512,20.3341,20.3341,90741.0
2016-08-31 15:00:00,23.77,23.8,23.77,23.79,150153.0,20.3341,20.3597,20.3341,20.3512,150153.0
2016-08-31 15:05:00,23.79,23.81,23.79,23.81,89739.0,20.3512,20.3683,20.3512,20.3683,89739.0
2016-08-31 15:10:00,23.81,23.82,23.8,23.81,276195.0,20.3683,20.3768,20.3597,20.3683,276195.0
2016-08-31 15:15:00,23.81,23.82,23.79,23.8,153345.0,20.3683,20.3768,20.3512,20.3597,153345.0
2016-08-31 15:20:00,23.8,23.82,23.8,23.82,136131.0,20.3597,20.3768,20.3597,20.3768,136131.0
2016-08-31 15:25:00,23.81,23.83,23.81,23.81,197739.0,20.3683,20.3854,20.3683,20.3683,197739.0
2016-08-31 15:30:00,23.81,23.81,23.8,23.8,144993.0,20.3683,20.3683,20.3597,20.3597,144993.0
2016-08-31 15:35:00,23.8,23.82,23.8,23.81,229965.0,20.3597,20.3768,20.3597,20.3683,229965.0
2016-08-31 15:40:00,23.81,23.82,23.8,23.8,213612.0,20.3683,20.3768,20.3597,20.3597,213612.0
2016-08-31 15:45:00,23.8,23.81,23.78,23.79,258102.0,20.3597,20.3683,20.3426,20.3512,258102.0
2016-08-31 15:50:00,23.79,23.8,23.78,23.79,495549.0,20.3512,20.3597,20.3426,20.3512,495549.0
2016-08-31 15:55:00,23.79,23.82,23.79,23.8,800829.0,20.3512,20.3768,20.3512,20.3597,800829.0
2016-09-01 09:30:00,23.86,23.91,23.8,23.89,540747.0,20.411,20.4538,20.3597,20.4367,540747.0
2016-09-01 09:35:00,23.89,23.96,23.89,23.93,466959.0,20.4367,20.4966,20.4367,20.4709,466959.0
2016-09-01 09:40:00,23.93,23.96,23.92,23.95,266157.0,20.4709,20.4966,20.4624,20.488,266157.0
2016-09-01 09:45:00,23.95,24.0,23.95,23.99,452520.0,20.488,20.5308,20.488,20.5222,452520.0
2016-09-01 09:50:00,23.98,23.98,23.94,23.95,269025.0,20.5137,20.5137,20.4795,20.488,269025.0
2016-09-01 09:55:00,23.95,23.95,23.93,23.94,194286.0,20.488,20.488,20.4709,20.4795,194286.0
2016-09-01 10:00:00,23.94,23.99,23.93,23.97,355383.0,20.4795,20.5222,20.4709,20.5051,355383.0
2016-09-01 10:05:00,23.97,24.02,23.96,24.01,493284.0,20.5051,20.5479,20.4966,20.5394,493284.0
2016-09-01 10:10:00,24.01,24.01,23.98,24.0,186102.0,20.5394,20.5394,20.5137,20.5308,186102.0
2016-09-01 10:15:00,24.0,24.03,23.99,24.01,290070.0,20.5308,20.5565,20.5222,20.5394,290070.0
2016-09-01 10:20:00,24.01,24.03,24.0,24.02,415896.0,20.5394,20.5565,20.5308,20.5479,415896.0
2016-09-01 10:25:00,24.02,24.03,24.0,24.02,241512.0,20.5479,20.5565,20.5308,20.5479,241512.0
2016-09-01 10:30:00,24.02,24.02,23.94,23.94,333543.0,20.5479,20.5479,20.4795,20.4795,333543.0
2016-09-01 10:35:00,23.95,24.02,23.94,24.0,783834.0,20.488,20.5479,20.4795,20.5308,783834.0
2016-09-01 10:40:00,24.0,24.0,23.99,23.99,153240.0,20.5308,20.5308,20.5222,20.5222,153240.0
2016-09-01 10:45:00,23.99,24.01,23.99,24.01,242457.0,20.5222,20.5394,20.5222,20.5394,242457.0
2016-09-01 10:50:00,24.01,24.01,23.96,23.97,234435.0,20.5394,20.5394,20.4966,20.5051,234435.0
2016-09-01 10:55:00,23.97,23.98,23.95,23.96,229005.0,20.5051,20.5137,20.488,20.4966,229005.0
2016-09-01 11:00:00,23.96,23.97,23.95,23.97,275799.0,20.4966,20.5051,20.488,20.5051,275799.0
2016-09-01 11:05:00,23.97,23.98,23.96,23.98,117060.0,20.5051,20.5137,20.4966,20.5137,117060.0
2016-09-01 11:10:00,23.98,24.0,23.98,24.0,153177.0,20.5137,20.5308,20.5137,20.5308,153177.0
2016-09-01 11:15:00,24.0,24.0,23.95,23.95,308535.0,20.5308,20.5308,20.488,20.488,308535.0
2016-09-01 11:20:00,23.95,23.96,23.93,23.96,172875.0,20.488,20.4966,20.4709,20.4966,172875.0
2016-09-01 11:25:00,23.96,23.97,23.94,23.97,222594.0,20.4966,20.5051,20.4795,20.5051,222594.0
2016-09-01 11:30:00,23.97,23.98,23.96,23.97,201480.0,20.5051,20.5137,20.4966,20.5051,201480.0
2016-09-01 11:35:00,23.97,23.99,23.96,23.98,193575.0,20.5051,20.5222,20.4966,20.5137,193575.0
2016-09-01 11:40:00,23.98,23.98,23.96,23.97,185328.0,20.5137,20.5137,20.4966,20.5051,185328.0
2016-09-01 11:45:00,23.97,23.97,23.96,23.97,173754.0,20.5051,20.5051,20.4966,20.5051,173754.0
2016-09-01 11:50:00,23.97,23.99,23.96,23.98,224907.0,20.5051,20.5222,20.4966,20.5137,224907.0
2016-09-01 11:55:00,23.98,24.0,23.98,23.99,188166.0,20.5137,20.5308,20.5137,20.5222,188166.0
2016-09-01 12:00:00,23.99,24.0,23.99,24.0,244638.0,20.5222,20.5308,20.5222,20.5308,244638.0
2016-09-01 12:05:00,24.0,24.0,23.99,24.0,291408.0,20.5308,20.5308,20.5222,20.5308,291408.0
2016-09-01 12:10:00,24.0,24.01,23.99,24.01,176769.0,20.5308,20.5394,20.5222,20.5394,176769.0
2016-09-01 12:15:00,24.01,24.01,23.99,24.0,170745.0,20.5394,20.5394,20.5222,20.5308,170745.0
2016-09-01 12:20:00,24.0,24.03,24.0,24.03,183072.0,20.5308,20.5565,20.5308,20.5565,183072.0
2016-09-01 12:25:00,24.03,24.04,24.02,24.04,285573.0,20.5565,20.565,20.5479,20.565,285573.0
2016-09-01 12:30:00,24.04,24.06,24.03,24.06,343737.0,20.565,20.5821,20.5565,20.5821,343737.0
2016-09-01 12:35:00,24.06,24.08,24.05,24.07,249336.0,20.5821,20.5992,20.5736,20.5907,249336.0
2016-09-01 12:40:00,24.07,24.08,24.07,24.08,180627.0,20.5907,20.5992,20.5907,20.5992,180627.0
2016-09-01 12:45:00,24.08,24.09,24.08,24.08,188382.0,20.5992,20.6078,20.5992,20.5992,188382.0
2016-09-01 12:50:00,24.08,24.1,24.07,24.09,227538.0,20.5992,20.6163,20.5907,20.6078,227538.0
2016-09-01 12:55:00,24.09,24.09,24.08,24.08,420549.0,20.6078,20.6078,20.5992,20.5992,420549.0
2016-09-01 13:00:00,24.08,24.11,24.07,24.11,594585.0,20.5992,20.6249,20.5907,20.6249,594585.0
2016-09-01 13:05:00,24.1,24.12,24.1,24.11,276924.0,20.6163,20.6335,20.6163,20.6249,276924.0
2016-09-01 13:10:00,24.12,24.14,24.11,24.14,355479.0,20.6335,20.6506,20.6249,20.6506,355479.0
2016-09-01 13:15:00,24.14,24.19,24.14,24.19,719727.0,20.6506,20.6933,20.6506,20.6933,719727.0
2016-09-01 13:20:00,24.19,24.21,24.18,24.18,512460.0,20.6933,20.7104,20.6848,20.6848,512460.0
2016-09-01 13:25:00,24.18,24.19,24.16,24.18,252186.0,20.6848,20.6933,20.6677,20.6848,252186.0
2016-09-01 13:30:00,24.18,24.19,24.17,24.18,475983.0,20.6848,20.6933,20.6762,20.6848,475983.0
2016-09-01 13:35:00,24.18,24.19,24.17,24.18,257721.0,20.6848,20.6933,20.6762,20.6848,257721.0
2016-09-01 13:40:00,24.18,24.19,24.17,24.19,205311.0,20.6848,20.6933,20.6762,20.6933,205311.0
2016-09-01 13:45:00,24.19,24.19,24.18,24.18,331737.0,20.6933,20.6933,20.6848,20.6848,331737.0
2016-09-01 13:50:00,24.18,24.18,24.17,24.17,270354.0,20.6848,20.6848,20.6762,20.6762,270354.0
2016-09-01 13:55:00,24.17,24.17,24.15,24.16,393636.0,20.6762,20.6762,20.6591,20.6677,393636.0
2016-09-01 14:00:00,24.16,24.16,24.13,24.13,357402.0,20.6677,20.6677,20.642,20.642,357402.0
2016-09-01 14:05:00,24.13,24.13,24.12,24.13,319695.0,20.642,20.642,20.6335,20.642,319695.0
2016-09-01 14:10:00,24.13,24.14,24.12,24.13,425166.0,20.642,20.6506,20.6335,20.642,425166.0
2016-09-01 14:15:00,24.13,24.17,24.13,24.17,439086.0,20.642,20.6762,20.642,20.6762,439086.0
2016-09-01 14:20:00,24.17,24.17,24.15,24.16,371001.0,20.6762,20.6762,20.6591,20.6677,371001.0
2016-09-01 14:25:00,24.16,24.19,24.15,24.19,377718.0,20.6677,20.6933,20.6591,20.6933,377718.0
2016-09-01 14:30:00,24.19,24.19,24.17,24.17,321168.0,20.6933,20.6933,20.6762,20.6762,321168.0
2016-09-01 14:35:00,24.17,24.19,24.16,24.18,363558.0,20.6762,20.6933,20.6677,20.6848,363558.0
2016-09-01 14:40:00,24.18,24.21,24.17,24.2,451821.0,20.6848,20.7104,20.6762,20.7019,451821.0
2016-09-01 14:45:00,24.2,24.25,24.2,24.21,550440.0,20.7019,20.7447,20.7019,20.7104,550440.0
2016-09-01 14:50:00,24.21,24.24,24.21,24.23,501231.0,20.7104,20.7361,20.7104,20.7276,501231.0
2016-09-01 14:55:00,24.23,24.26,24.23,24.25,866367.0,20.7276,20.7532,20.7276,20.7447,866367.0
2016-09-01 15:00:00,24.25,24.26,24.23,24.23,375660.0,20.7447,20.7532,20.7276,20.7276,375660.0
2016-09-01 15:05:00,24.23,24.24,24.22,24.23,345372.0,20.7276,20.7361,20.719,20.7276,345372.0
2016-09-01 15:10:00,24.23,24.24,24.23,24.23,574893.0,20.7276,20.7361,20.7276,20.7276,574893.0
2016-09-01 15:15:00,24.24,24.25,24.22,24.25,384084.0,20.7361,20.7447,20.719,20.7447,384084.0
2016-09-01 15:20:00,24.25,24.28,24.25,24.26,370308.0,20.7447,20.7703,20.7447,20.7532,370308.0
2016-09-01 15:25:00,24.26,24.28,24.26,24.27,457878.0,20.7532,20.7703,20.7532,20.7618,457878.0
2016-09-01 15:30:00,24.27,24.29,24.26,24.28,631461.0,20.7618,20.7789,20.7532,20.7703,631461.0
2016-09-01 15:35:00,24.28,24.28,24.25,24.25,574188.0,20.7703,20.7703,20.7447,20.7447,574188.0
2016-09-01 15:40:00,24.25,24.27,24.24,24.27,698379.0,20.7447,20.7618,20.7361,20.7618,698379.0
2016-09-01 15:45:00,24.27,24.27,24.23,24.25,676074.0,20.7618,20.7618,20.7276,20.7447,676074.0
2016-09-01 15:50:00,24.25,24.25,24.23,24.24,592902.0,20.7447,20.7447,20.7276,20.7361,592902.0
2016-09-01 15:55:00,24.23,24.29,24.23,24.28,1720125.0,20.7276,20.7789,20.7276,20.7703,1720125.0
2016-09-02 09:30:00,24.33,24.4,24.3,24.37,735381.0,20.8131,20.873,20.7874,20.8473,735381.0
2016-09-02 09:35:00,24.36,24.4,24.34,24.38,672258.0,20.8388,20.873,20.8217,20.8559,672258.0
2016-09-02 09:40:00,24.38,24.4,24.37,24.37,340623.0,20.8559,20.873,20.8473,20.8473,340623.0
2016-09-02 09:45:00,24.38,24.39,24.33,24.33,335841.0,20.8559,20.8644,20.8131,20.8131,335841.0
2016-09-02 09:50:00,24.33,24.33,24.3,24.32,268407.0,20.8131,20.8131,20.7874,20.8045,268407.0
2016-09-02 09:55:00,24.32,24.32,24.26,24.26,234822.0,20.8045,20.8045,20.7532,20.7532,234822.0
2016-09-02 10:00:00,24.26,24.26,24.22,24.22,389409.0,20.7532,20.7532,20.719,20.719,389409.0
2016-09-02 10:05:00,24.22,24.26,24.22,24.26,518706.0,20.719,20.7532,20.719,20.7532,518706.0
2016-09-02 10:10:00,24.26,24.26,24.23,24.23,420366.0,20.7532,20.7532,20.7276,20.7276,420366.0
2016-09-02 10:15:00,24.23,24.27,24.22,24.26,364905.0,20.7276,20.7618,20.719,20.7532,364905.0
2016-09-02 10:20:00,24.26,24.26,24.23,24.25,176148.0,20.7532,20.7532,20.7276,20.7447,176148.0
2016-09-02 10:25:00,24.24,24.24,24.18,24.19,322827.0,20.7361,20.7361,20.6848,20.6933,322827.0
2016-09-02 10:30:00,24.19,24.2,24.17,24.18,365982.0,20.6933,20.7019,20.6762,20.6848,365982.0
2016-09-02 10:35:00,24.18,24.19,24.16,24.16,377961.0,20.6848,20.6933,20.6677,20.6677,377961.0
2016-09-02 10:40:00,24.16,24.17,24.15,24.17,209697.0,20.6677,20.6762,20.6591,20.6762,209697.0
2016-09-02 10:45:00,24.17,24.19,24.17,24.18,515154.0,20.6762,20.6933,20.6762,20.6848,515154.0
2016-09-02 10:50:00,24.18,24.2,24.18,24.2,255591.0,20.6848,20.7019,20.6848,20.7019,255591.0
2016-09-02 10:55:00,24.2,24.2,24.17,24.18,223842.0,20.7019,20.7019,20.6762,20.6848,223842.0
2016-09-02 11:00:00,24.18,24.18,24.17,24.18,178737.0,20.6848,20.6848,20.6762,20.6848,178737.0
2016-09-02 11:05:00,24.18,24.19,24.16,24.17,305157.0,20.6848,20.6933,20.6677,20.6762,305157.0
2016-09-02 11:10:00,24.17,24.18,24.17,24.17,181140.0,20.6762,20.6848,20.6762,20.6762,181140.0
2016-09-02 11:15:00,24.17,24.18,24.16,24.17,112623.0,20.6762,20.6848,20.6677,20.6762,112623.0
2016-09-02 11:20:00,24.16,24.17,24.15,24.16,219117.0,20.6677,20.6762,20.6591,20.6677,219117.0
2016-09-02 11:25:00,24.16,24.17,24.16,24.16,165642.0,20.6677,20.6762,20.6677,20.6677,165642.0
2016-09-02 11:30:00,24.16,24.17,24.16,24.16,124101.0,20.6677,20.6762,20.6677,20.6677,124101.0
2016-09-02 11:35:00,24.16,24.17,24.16,24.17,79392.0,20.6677,20.6762,20.6677,20.6762,79392.0
2016-09-02 11:40:00,24.17,24.18,24.16,24.16,239931.0,20.6762,20.6848,20.6677,20.6677,239931.0
2016-09-02 11:45:00,24.16,24.17,24.16,24.17,156258.0,20.6677,20.6762,20.6677,20.6762,156258.0
2016-09-02 11:50:00,24.17,24.17,24.16,24.17,72147.0,20.6762,20.6762,20.6677,20.6762,72147.0
2016-09-02 11:55:00,24.17,24.17,24.16,24.17,280164.0,20.6762,20.6762,20.6677,20.6762,280164.0
2016-09-02 12:00:00,24.17,24.17,24.16,24.17,114246.0,20.6762,20.6762,20.6677,20.6762,114246.0
2016-09-02 12:05:00,24.17,24.17,24.16,24.16,153906.0,20.6762,20.6762,20.6677,20.6677,153906.0
2016-09-02 12:10:00,24.17,24.17,24.16,24.17,87939.0,20.6762,20.6762,20.6677,20.6762,87939.0
2016-09-02 12:15:00,24.17,24.17,24.14,24.16,328980.0,20.6762,20.6762,20.6506,20.6677,328980.0
2016-09-02 12:20:00,24.16,24.17,24.14,24.16,99861.0,20.6677,20.6762,20.6506,20.6677,99861.0
2016-09-02 12:25:00,24.16,24.17,24.15,24.17,97353.0,20.6677,20.6762,20.6591,20.6762,97353.0
2016-09-02 12:30:00,24.17,24.17,24.16,24.17,81579.0,20.6762,20.6762,20.6677,20.6762,81579.0
2016-09-02 12:35:00,24.17,24.18,24.17,24.18,93801.0,20.6762,20.6848,20.6762,20.6848,93801.0
2016-09-02 12:40:00,24.18,24.18,24.17,24.18,98634.0,20.6848,20.6848,20.6762,20.6848,98634.0
2016-09-02 12:45:00,24.18,24.18,24.17,24.18,75570.0,20.6848,20.6848,20.6762,20.6848,75570.0
2016-09-02 12:50:00,24.18,24.2,24.18,24.2,122163.0,20.6848,20.7019,20.6848,20.7019,122163.0
2016-09-02 12:55:00,24.2,24.2,24.18,24.19,102582.0,20.7019,20.7019,20.6848,20.6933,102582.0
2016-09-02 13:00:00,24.18,24.19,24.17,24.18,81105.0,20.6848,20.6933,20.6762,20.6848,81105.0
2016-09-02 13:05:00,24.18,24.2,24.18,24.19,89973.0,20.6848,20.7019,20.6848,20.6933,89973.0
2016-09-02 13:10:00,24.19,24.2,24.19,24.19,104436.0,20.6933,20.7019,20.6933,20.6933,104436.0
2016-09-02 13:15:00,24.19,24.2,24.18,24.19,109095.0,20.6933,20.7019,20.6848,20.6933,109095.0
2016-09-02 13:20:00,24.18,24.19,24.18,24.19,58506.0,20.6848,20.6933,20.6848,20.6933,58506.0
2016-09-02 13:25:00,24.19,24.19,24.18,24.19,113832.0,20.6933,20.6933,20.6848,20.6933,113832.0
2016-09-02 13:30:00,24.19,24.19,24.17,24.17,68820.0,20.6933,20.6933,20.6762,20.6762,68820.0
2016-09-02 13:35:00,24.18,24.18,24.16,24.16,139209.0,20.6848,20.6848,20.6677,20.6677,139209.0
2016-09-02 13:40:00,24.16,24.17,24.15,24.17,82029.0,20.6677,20.6762,20.6591,20.6762,82029.0
2016-09-02 13:45:00,24.17,24.18,24.17,24.17,133701.0,20.6762,20.6848,20.6762,20.6762,133701.0
2016-09-02 13:50:00,24.17,24.17,24.15,24.16,89649.0,20.6762,20.6762,20.6591,20.6677,89649.0
2016-09-02 13:55:00,24.16,24.18,24.15,24.17,115419.0,20.6677,20.6848,20.6591,20.6762,115419.0
2016-09-02 14:00:00,24.17,24.18,24.16,24.17,197556.0,20.6762,20.6848,20.6677,20.6762,197556.0
2016-09-02 14:05:00,24.17,24.18,24.16,24.17,256503.0,20.6762,20.6848,20.6677,20.6762,256503.0
2016-09-02 14:10:00,24.17,24.18,24.17,24.17,176589.0,20.6762,20.6848,20.6762,20.6762,176589.0
2016-09-02 14:15:00,24.17,24.18,24.15,24.16,214641.0,20.6762,20.6848,20.6591,20.6677,214641.0
2016-09-02 14:20:00,24.15,24.17,24.15,24.16,81984.0,20.6591,20.6762,20.6591,20.6677,81984.0
2016-09-02 14:25:00,24.16,24.17,24.15,24.15,127968.0,20.6677,20.6762,20.6591,20.6591,127968.0
2016-09-02 14:30:00,24.15,24.17,24.15,24.15,181524.0,20.6591,20.6762,20.6591,20.6591,181524.0
2016-09-02 14:35:00,24.16,24.17,24.15,24.17,91752.0,20.6677,20.6762,20.6591,20.6762,91752.0
2016-09-02 14:40:00,24.17,24.17,24.16,24.16,215604.0,20.6762,20.6762,20.6677,20.6677,215604.0
2016-09-02 14:45:00,24.16,24.17,24.15,24.16,120591.0,20.6677,20.6762,20.6591,20.6677,120591.0
2016-09-02 14:50:00,24.16,24.17,24.15,24.17,224811.0,20.6677,20.6762,20.6591,20.6762,224811.0
2016-09-02 14:55:00,24.17,24.18,24.17,24.18,284097.0,20.6762,20.6848,20.6762,20.6848,284097.0
2016-09-02 15:00:00,24.18,24.18,24.17,24.18,409737.0,20.6848,20.6848,20.6762,20.6848,409737.0
2016-09-02 15:05:00,24.18,24.19,24.18,24.19,217908.0,20.6848,20.6933,20.6848,20.6933,217908.0
2016-09-02 15:10:00,24.19,24.19,24.16,24.17,231651.0,20.6933,20.6933,20.6677,20.6762,231651.0
2016-09-02 15:15:00,24.17,24.18,24.16,24.18,311820.0,20.6762,20.6848,20.6677,20.6848,311820.0
2016-09-02 15:20:00,24.18,24.18,24.16,24.16,222102.0,20.6848,20.6848,20.6677,20.6677,222102.0
2016-09-02 15:25:00,24.16,24.17,24.16,24.17,241941.0,20.6677,20.6762,20.6677,20.6762,241941.0
2016-09-02 15:30:00,24.17,24.17,24.15,24.15,235692.0,20.6762,20.6762,20.6591,20.6591,235692.0
2016-09-02 15:35:00,24.16,24.18,24.15,24.16,328380.0,20.6677,20.6848,20.6591,20.6677,328380.0
2016-09-02 15:40:00,24.16,24.17,24.16,24.17,328332.0,20.6677,20.6762,20.6677,20.6762,328332.0
2016-09-02 15:45:00,24.16,24.17,24.15,24.16,551757.0,20.6677,20.6762,20.6591,20.6677,551757.0
2016-09-02 15:50:00,24.16,24.17,24.16,24.16,542178.0,20.6677,20.6762,20.6677,20.6677,542178.0
2016-09-02 15:55:00,24.16,24.17,24.15,24.16,1071366.0,20.6677,20.6762,20.6591,20.6677,1071366.0
2016-09-06 09:30:00,24.21,24.27,24.2,24.23,780540.0,20.7104,20.7618,20.7019,20.7276,780540.0
2016-09-06 09:35:00,24.23,24.25,24.16,24.19,421020.0,20.7276,20.7447,20.6677,20.6933,421020.0
2016-09-06 09:40:00,24.2,24.21,24.14,24.17,841809.0,20.7019,20.7104,20.6506,20.6762,841809.0
2016-09-06 09:45:00,24.17,24.17,24.14,24.14,291216.0,20.6762,20.6762,20.6506,20.6506,291216.0
2016-09-06 09:50:00,24.15,24.15,24.07,24.08,327762.0,20.6591,20.6591,20.5907,20.5992,327762.0
2016-09-06 09:55:00,24.08,24.1,24.07,24.1,233052.0,20.5992,20.6163,20.5907,20.6163,233052.0
2016-09-06 10:00:00,24.09,24.14,24.08,24.13,584277.0,20.6078,20.6506,20.5992,20.642,584277.0
2016-09-06 10:05:00,24.13,24.14,24.11,24.14,283293.0,20.642,20.6506,20.6249,20.6506,283293.0
2016-09-06 10:10:00,24.14,24.14,24.11,24.11,227994.0,20.6506,20.6506,20.6249,20.6249,227994.0
2016-09-06 10:15:00,24.12,24.14,24.12,24.12,282285.0,20.6335,20.6506,20.6335,20.6335,282285.0
2016-09-06 10:20:00,24.12,24.16,24.12,24.16,217746.0,20.6335,20.6677,20.6335,20.6677,217746.0
2016-09-06 10:25:00,24.15,24.15,24.14,24.15,172062.0,20.6591,20.6591,20.6506,20.6591,172062.0
2016-09-06 10:30:00,24.15,24.16,24.13,24.16,250950.0,20.6591,20.6677,20.642,20.6677,250950.0
2016-09-06 10:35:00,24.16,24.16,24.13,24.15,180540.0,20.6677,20.6677,20.642,20.6591,180540.0
2016-09-06 10:40:00,24.14,24.16,24.13,24.16,156537.0,20.6506,20.6677,20.642,20.6677,156537.0
2016-09-06 10:45:00,24.16,24.17,24.15,24.16,131646.0,20.6677,20.6762,20.6591,20.6677,131646.0
2016-09-06 10:50:00,24.16,24.18,24.16,24.18,117864.0,20.6677,20.6848,20.6677,20.6848,117864.0
2016-09-06 10:55:00,24.18,24.18,24.14,24.17,205890.0,20.6848,20.6848,20.6506,20.6762,205890.0
2016-09-06 11:00:00,24.17,24.17,24.14,24.15,489081.0,20.6762,20.6762,20.6506,20.6591,489081.0
2016-09-06 11:05:00,24.15,24.15,24.14,24.15,203223.0,20.6591,20.6591,20.6506,20.6591,203223.0
2016-09-06 11:10:00,24.15,24.15,24.14,24.15,288681.0,20.6591,20.6591,20.6506,20.6591,288681.0
2016-09-06 11:15:00,24.15,24.15,24.14,24.14,358662.0,20.6591,20.6591,20.6506,20.6506,358662.0
2016-09-06 11:20:00,24.15,24.16,24.14,24.16,302652.0,20.6591,20.6677,20.6506,20.6677,302652.0
2016-09-06 11:25:00,24.16,24.17,24.16,24.17,191595.0,20.6677,20.6762,20.6677,20.6762,191595.0
2016-09-06 11:30:00,24.17,24.2,24.17,24.19,392703.0,20.6762,20.7019,20.6762,20.6933,392703.0
2016-09-06 11:35:00,24.19,24.21,24.19,24.21,187902.0,20.6933,20.7104,20.6933,20.7104,187902.0
2016-09-06 11:40:00,24.21,24.22,24.2,24.22,159483.0,20.7104,20.719,20.7019,20.719,159483.0
2016-09-06 11:45:00,24.22,24.26,24.21,24.25,427572.0,20.719,20.7532,20.7104,20.7447,427572.0
2016-09-06 11:50:00,24.25,24.26,24.24,24.25,311061.0,20.7447,20.7532,20.7361,20.7447,311061.0
2016-09-06 11:55:00,24.24,24.25,24.23,24.25,178932.0,20.7361,20.7447,20.7276,20.7447,178932.0
2016-09-06 12:00:00,24.25,24.27,24.25,24.27,271560.0,20.7447,20.7618,20.7447,20.7618,271560.0
2016-09-06 12:05:00,24.27,24.29,24.26,24.29,260994.0,20.7618,20.7789,20.7532,20.7789,260994.0
2016-09-06 12:10:00,24.29,24.29,24.27,24.29,409443.0,20.7789,20.7789,20.7618,20.7789,409443.0
2016-09-06 12:15:00,24.29,24.31,24.28,24.31,218250.0,20.7789,20.796,20.7703,20.796,218250.0
2016-09-06 12:20:00,24.31,24.31,24.29,24.31,212136.0,20.796,20.796,20.7789,20.796,212136.0
2016-09-06 12:25:00,24.31,24.32,24.31,24.32,244416.0,20.796,20.8045,20.796,20.8045,244416.0
2016-09-06 12:30:00,24.32,24.33,24.31,24.33,241488.0,20.8045,20.8131,20.796,20.8131,241488.0
2016-09-06 12:35:00,24.33,24.33,24.32,24.33,191259.0,20.8131,20.8131,20.8045,20.8131,191259.0
2016-09-06 12:40:00,24.32,24.36,24.32,24.36,383619.0,20.8045,20.8388,20.8045,20.8388,383619.0
2016-09-06 12:45:00,24.36,24.36,24.34,24.35,230475.0,20.8388,20.8388,20.8217,20.8302,230475.0
2016-09-06 12:50:00,24.35,24.35,24.33,24.34,200802.0,20.8302,20.8302,20.8131,20.8217,200802.0
2016-09-06 12:55:00,24.34,24.34,24.32,24.33,236997.0,20.8217,20.8217,20.8045,20.8131,236997.0
2016-09-06 13:00:00,24.33,24.34,24.33,24.33,315669.0,20.8131,20.8217,20.8131,20.8131,315669.0
2016-09-06 13:05:00,24.33,24.35,24.33,24.35,184422.0,20.8131,20.8302,20.8131,20.8302,184422.0
2016-09-06 13:10:00,24.34,24.36,24.34,24.35,158625.0,20.8217,20.8388,20.8217,20.8302,158625.0
2016-09-06 13:15:00,24.35,24.36,24.34,24.34,271734.0,20.8302,20.8388,20.8217,20.8217,271734.0
2016-09-06 13:20:00,24.35,24.35,24.34,24.35,221265.0,20.8302,20.8302,20.8217,20.8302,221265.0
2016-09-06 13:25:00,24.34,24.36,24.34,24.34,387792.0,20.8217,20.8388,20.8217,20.8217,387792.0
2016-09-06 13:30:00,24.34,24.35,24.34,24.35,127887.0,20.8217,20.8302,20.8217,20.8302,127887.0
2016-09-06 13:35:00,24.35,24.35,24.33,24.33,230247.0,20.8302,20.8302,20.8131,20.8131,230247.0
2016-09-06 13:40:00,24.34,24.35,24.33,24.35,189333.0,20.8217,20.8302,20.8131,20.8302,189333.0
2016-09-06 13:45:00,24.35,24.35,24.33,24.34,236325.0,20.8302,20.8302,20.8131,20.8217,236325.0
2016-09-06 13:50:00,24.34,24.36,24.34,24.35,291168.0,20.8217,20.8388,20.8217,20.8302,291168.0
2016-09-06 13:55:00,24.36,24.36,24.33,24.33,413907.0,20.8388,20.8388,20.8131,20.8131,413907.0
2016-09-06 14:00:00,24.34,24.34,24.33,24.34,181839.0,20.8217,20.8217,20.8131,20.8217,181839.0
2016-09-06 14:05:00,24.34,24.34,24.33,24.34,191745.0,20.8217,20.8217,20.8131,20.8217,191745.0
2016-09-06 14:10:00,24.34,24.34,24.33,24.34,123699.0,20.8217,20.8217,20.8131,20.8217,123699.0
2016-09-06 14:15:00,24.34,24.34,24.33,24.34,270684.0,20.8217,20.8217,20.8131,20.8217,270684.0
2016-09-06 14:20:00,24.34,24.34,24.33,24.34,206232.0,20.8217,20.8217,20.8131,20.8217,206232.0
2016-09-06 14:25:00,24.34,24.35,24.33,24.33,273792.0,20.8217,20.8302,20.8131,20.8131,273792.0
2016-09-06 14:30:00,24.33,24.33,24.31,24.32,165366.0,20.8131,20.8131,20.796,20.8045,165366.0
2016-09-06 14:35:00,24.32,24.32,24.29,24.29,286941.0,20.8045,20.8045,20.7789,20.7789,286941.0
2016-09-06 14:40:00,24.29,24.3,24.29,24.3,146028.0,20.7789,20.7874,20.7789,20.7874,146028.0
2016-09-06 14:45:00,24.3,24.3,24.29,24.3,174993.0,20.7874,20.7874,20.7789,20.7874,174993.0
2016-09-06 14:50:00,24.3,24.3,24.29,24.3,164724.0,20.7874,20.7874,20.7789,20.7874,164724.0
2016-09-06 14:55:00,24.3,24.31,24.29,24.31,181929.0,20.7874,20.796,20.7789,20.796,181929.0
2016-09-06 15:00:00,24.31,24.32,24.31,24.31,302316.0,20.796,20.8045,20.796,20.796,302316.0
2016-09-06 15:05:00,24.31,24.32,24.31,24.32,246270.0,20.796,20.8045,20.796,20.8045,246270.0
2016-09-06 15:10:00,24.32,24.33,24.32,24.33,399525.0,20.8045,20.8131,20.8045,20.8131,399525.0
2016-09-06 15:15:00,24.33,24.34,24.32,24.34,375693.0,20.8131,20.8217,20.8045,20.8217,375693.0
2016-09-06 15:20:00,24.34,24.34,24.33,24.34,150081.0,20.8217,20.8217,20.8131,20.8217,150081.0
2016-09-06 15:25:00,24.34,24.34,24.34,24.34,213921.0,20.8217,20.8217,20.8217,20.8217,213921.0
2016-09-06 15:30:00,24.34,24.34,24.32,24.33,465906.0,20.8217,20.8217,20.8045,20.8131,465906.0
2016-09-06 15:35:00,24.33,24.34,24.33,24.34,353238.0,20.8131,20.8217,20.8131,20.8217,353238.0
2016-09-06 15:40:00,24.34,24.34,24.33,24.34,214674.0,20.8217,20.8217,20.8131,20.8217,214674.0
2016-09-06 15:45:00,24.34,24.34,24.33,24.34,840111.0,20.8217,20.8217,20.8131,20.8217,840111.0
2016-09-06 15:50:00,24.34,24.34,24.33,24.33,1366464.0,20.8217,20.8217,20.8131,20.8131,1366464.0
2016-09-06 15:55:00,24.33,24.35,24.32,24.34,1386930.0,20.8131,20.8302,20.8045,20.8217,1386930.0
2016-09-07 09:30:00,24.33,24.35,24.21,24.25,1453248.0,20.8131,20.8302,20.7104,20.7447,1453248.0
2016-09-07 09:35:00,24.25,24.27,24.19,24.2,1134069.0,20.7447,20.7618,20.6933,20.7019,1134069.0
2016-09-07 09:40:00,24.2,24.23,24.2,24.2,609090.0,20.7019,20.7276,20.7019,20.7019,609090.0
2016-09-07 09:45:00,24.19,24.26,24.19,24.25,817092.0,20.6933,20.7532,20.6933,20.7447,817092.0
2016-09-07 09:50:00,24.25,24.27,24.25,24.25,333441.0,20.7447,20.7618,20.7447,20.7447,333441.0
2016-09-07 09:55:00,24.25,24.27,24.24,24.26,373458.0,20.7447,20.7618,20.7361,20.7532,373458.0
2016-09-07 10:00:00,24.26,24.29,24.25,24.25,726132.0,20.7532,20.7789,20.7447,20.7447,726132.0
2016-09-07 10:05:00,24.25,24.27,24.25,24.26,532539.0,20.7447,20.7618,20.7447,20.7532,532539.0
2016-09-07 10:10:00,24.26,24.27,24.2,24.23,434676.0,20.7532,20.7618,20.7019,20.7276,434676.0
2016-09-07 10:15:00,24.23,24.23,24.2,24.22,195408.0,20.7276,20.7276,20.7019,20.719,195408.0
2016-09-07 10:20:00,24.22,24.25,24.21,24.24,376323.0,20.719,20.7447,20.7104,20.7361,376323.0
2016-09-07 10:25:00,24.24,24.25,24.22,24.22,181620.0,20.7361,20.7447,20.719,20.719,181620.0
2016-09-07 10:30:00,24.22,24.22,24.18,24.19,208215.0,20.719,20.719,20.6848,20.6933,208215.0
2016-09-07 10:35:00,24.2,24.22,24.19,24.21,137136.0,20.7019,20.719,20.6933,20.7104,137136.0
2016-09-07 10:40:00,24.21,24.23,24.2,24.21,242850.0,20.7104,20.7276,20.7019,20.7104,242850.0
2016-09-07 10:45:00,24.21,24.21,24.2,24.21,173139.0,20.7104,20.7104,20.7019,20.7104,173139.0
2016-09-07 10:50:00,24.21,24.21,24.17,24.17,222900.0,20.7104,20.7104,20.6762,20.6762,222900.0
2016-09-07 10:55:00,24.17,24.19,24.16,24.17,201597.0,20.6762,20.6933,20.6677,20.6762,201597.0
2016-09-07 11:00:00,24.17,24.2,24.17,24.18,203436.0,20.6762,20.7019,20.6762,20.6848,203436.0
2016-09-07 11:05:00,24.18,24.19,24.16,24.18,294843.0,20.6848,20.6933,20.6677,20.6848,294843.0
2016-09-07 11:10:00,24.18,24.18,24.16,24.17,211524.0,20.6848,20.6848,20.6677,20.6762,211524.0
2016-09-07 11:15:00,24.17,24.17,24.15,24.17,257628.0,20.6762,20.6762,20.6591,20.6762,257628.0
2016-09-07 11:20:00,24.16,24.17,24.15,24.16,214095.0,20.6677,20.6762,20.6591,20.6677,214095.0
2016-09-07 11:25:00,24.16,24.16,24.14,24.15,278616.0,20.6677,20.6677,20.6506,20.6591,278616.0
2016-09-07 11:30:00,24.15,24.15,24.12,24.13,313443.0,20.6591,20.6591,20.6335,20.642,313443.0
2016-09-07 11:35:00,24.13,24.14,24.12,24.14,276060.0,20.642,20.6506,20.6335,20.6506,276060.0
2016-09-07 11:40:00,24.14,24.14,24.08,24.09,462279.0,20.6506,20.6506,20.5992,20.6078,462279.0
2016-09-07 11:45:00,24.09,24.1,24.08,24.08,183576.0,20.6078,20.6163,20.5992,20.5992,183576.0
2016-09-07 11:50:00,24.08,24.09,24.07,24.08,163329.0,20.5992,20.6078,20.5907,20.5992,163329.0
2016-09-07 11:55:00,24.07,24.11,24.07,24.1,248853.0,20.5907,20.6249,20.5907,20.6163,248853.0
2016-09-07 12:00:00,24.1,24.1,24.09,24.09,89775.0,20.6163,20.6163,20.6078,20.6078,89775.0
2016-09-07 12:05:00,24.09,24.11,24.07,24.08,195684.0,20.6078,20.6249,20.5907,20.5992,195684.0
2016-09-07 12:10:00,24.08,24.08,24.06,24.08,174456.0,20.5992,20.5992,20.5821,20.5992,174456.0
2016-09-07 12:15:00,24.08,24.09,24.06,24.07,112479.0,20.5992,20.6078,20.5821,20.5907,112479.0
2016-09-07 12:20:00,24.07,24.09,24.07,24.07,303426.0,20.5907,20.6078,20.5907,20.5907,303426.0
2016-09-07 12:25:00,24.08,24.08,24.06,24.07,379752.0,20.5992,20.5992,20.5821,20.5907,379752.0
2016-09-07 12:30:00,24.07,24.09,24.06,24.07,196488.0,20.5907,20.6078,20.5821,20.5907,196488.0
2016-09-07 12:35:00,24.07,24.07,24.05,24.07,159975.0,20.5907,20.5907,20.5736,20.5907,159975.0
2016-09-07 12:40:00,24.07,24.08,24.06,24.07,316278.0,20.5907,20.5992,20.5821,20.5907,316278.0
2016-09-07 12:45:00,24.07,24.08,24.07,24.07,125073.0,20.5907,20.5992,20.5907,20.5907,125073.0
2016-09-07 12:50:00,24.07,24.08,24.06,24.07,155373.0,20.5907,20.5992,20.5821,20.5907,155373.0
2016-09-07 12:55:00,24.07,24.07,24.05,24.05,220263.0,20.5907,20.5907,20.5736,20.5736,220263.0
2016-09-07 13:00:00,24.05,24.07,24.05,24.06,182076.0,20.5736,20.5907,20.5736,20.5821,182076.0
2016-09-07 13:05:00,24.06,24.07,24.05,24.05,277305.0,20.5821,20.5907,20.5736,20.5736,277305.0
2016-09-07 13:10:00,24.06,24.06,24.02,24.03,462705.0,20.5821,20.5821,20.5479,20.5565,462705.0
2016-09-07 13:15:00,24.03,24.07,24.03,24.06,223752.0,20.5565,20.5907,20.5565,20.5821,223752.0
2016-09-07 13:20:00,24.06,24.07,24.05,24.06,119082.0,20.5821,20.5907,20.5736,20.5821,119082.0
2016-09-07 13:25:00,24.06,24.06,24.04,24.05,110073.0,20.5821,20.5821,20.565,20.5736,110073.0
2016-09-07 13:30:00,24.05,24.06,24.05,24.05,150201.0,20.5736,20.5821,20.5736,20.5736,150201.0
2016-09-07 13:35:00,24.05,24.06,24.04,24.05,162627.0,20.5736,20.5821,20.565,20.5736,162627.0
2016-09-07 13:40:00,24.05,24.05,24.04,24.04,196989.0,20.5736,20.5736,20.565,20.565,196989.0
2016-09-07 13:45:00,24.04,24.05,24.04,24.04,342291.0,20.565,20.5736,20.565,20.565,342291.0
2016-09-07 13:50:00,24.04,24.05,24.04,24.04,214668.0,20.565,20.5736,20.565,20.565,214668.0
2016-09-07 13:55:00,24.05,24.05,24.02,24.02,361929.0,20.5736,20.5736,20.5479,20.5479,361929.0
2016-09-07 14:00:00,24.02,24.05,24.02,24.05,180426.0,20.5479,20.5736,20.5479,20.5736,180426.0
2016-09-07 14:05:00,24.05,24.06,24.04,24.04,248646.0,20.5736,20.5821,20.565,20.565,248646.0
2016-09-07 14:10:00,24.04,24.08,24.04,24.08,204090.0,20.565,20.5992,20.565,20.5992,204090.0
2016-09-07 14:15:00,24.07,24.09,24.07,24.08,273807.0,20.5907,20.6078,20.5907,20.5992,273807.0
2016-09-07 14:20:00,24.08,24.1,24.08,24.1,353088.0,20.5992,20.6163,20.5992,20.6163,353088.0
2016-09-07 14:25:00,24.09,24.1,24.08,24.08,194487.0,20.6078,20.6163,20.5992,20.5992,194487.0
2016-09-07 14:30:00,24.08,24.08,24.05,24.06,311403.0,20.5992,20.5992,20.5736,20.5821,311403.0
2016-09-07 14:35:00,24.06,24.08,24.06,24.07,183417.0,20.5821,20.5992,20.5821,20.5907,183417.0
2016-09-07 14:40:00,24.08,24.09,24.07,24.08,174015.0,20.5992,20.6078,20.5907,20.5992,174015.0
2016-09-07 14:45:00,24.08,24.08,24.07,24.07,199026.0,20.5992,20.5992,20.5907,20.5907,199026.0
2016-09-07 14:50:00,24.07,24.09,24.07,24.08,278385.0,20.5907,20.6078,20.5907,20.5992,278385.0
2016-09-07 14:55:00,24.08,24.09,24.08,24.09,183324.0,20.5992,20.6078,20.5992,20.6078,183324.0
2016-09-07 15:00:00,24.09,24.09,24.08,24.09,166752.0,20.6078,20.6078,20.5992,20.6078,166752.0
2016-09-07 15:05:00,24.09,24.09,24.08,24.08,168345.0,20.6078,20.6078,20.5992,20.5992,168345.0
2016-09-07 15:10:00,24.09,24.09,24.08,24.09,193473.0,20.6078,20.6078,20.5992,20.6078,193473.0
2016-09-07 15:15:00,24.09,24.09,24.08,24.09,121209.0,20.6078,20.6078,20.5992,20.6078,121209.0
2016-09-07 15:20:00,24.09,24.09,24.05,24.05,347166.0,20.6078,20.6078,20.5736,20.5736,347166.0
2016-09-07 15:25:00,24.05,24.05,24.04,24.04,168024.0,20.5736,20.5736,20.565,20.565,168024.0
2016-09-07 15:30:00,24.04,24.05,24.04,24.04,215232.0,20.565,20.5736,20.565,20.565,215232.0
2016-09-07 15:35:00,24.04,24.05,24.04,24.04,369411.0,20.565,20.5736,20.565,20.565,369411.0
2016-09-07 15:40:00,24.04,24.04,24.03,24.03,227580.0,20.565,20.565,20.5565,20.5565,227580.0
2016-09-07 15:45:00,24.03,24.04,24.03,24.03,369150.0,20.5565,20.565,20.5565,20.5565,369150.0
2016-09-07 15:50:00,24.03,24.05,24.03,24.03,685485.0,20.5565,20.5736,20.5565,20.5565,685485.0
2016-09-07 15:55:00,24.03,24.03,24.0,24.02,1985358.0,20.5565,20.5565,20.5308,20.5479,1985358.0
2016-09-08 09:30:00,23.96,24.06,23.93,24.01,754656.0,20.4966,20.5821,20.4709,20.5394,754656.0
2016-09-08 09:35:00,24.01,24.04,23.93,23.96,880020.0,20.5394,20.565,20.4709,20.4966,880020.0
2016-09-08 09:40:00,23.96,24.03,23.94,23.98,460623.0,20.4966,20.5565,20.4795,20.5137,460623.0
2016-09-08 09:45:00,23.98,24.04,23.98,24.03,327678.0,20.5137,20.565,20.5137,20.5565,327678.0
2016-09-08 09:50:00,24.03,24.08,24.03,24.03,355803.0,20.5565,20.5992,20.5565,20.5565,355803.0
2016-09-08 09:55:00,24.04,24.05,24.01,24.02,299295.0,20.565,20.5736,20.5394,20.5479,299295.0
2016-09-08 10:00:00,24.02,24.06,24.02,24.06,355776.0,20.5479,20.5821,20.5479,20.5821,355776.0
2016-09-08 10:05:00,24.05,24.09,24.04,24.09,402636.0,20.5736,20.6078,20.565,20.6078,402636.0
2016-09-08 10:10:00,24.09,24.11,24.05,24.05,317322.0,20.6078,20.6249,20.5736,20.5736,317322.0
2016-09-08 10:15:00,24.05,24.07,24.04,24.05,170004.0,20.5736,20.5907,20.565,20.5736,170004.0
2016-09-08 10:20:00,24.05,24.08,24.04,24.08,313236.0,20.5736,20.5992,20.565,20.5992,313236.0
2016-09-08 10:25:00,24.08,24.09,24.05,24.06,273051.0,20.5992,20.6078,20.5736,20.5821,273051.0
2016-09-08 10:30:00,24.06,24.07,24.05,24.06,275160.0,20.5821,20.5907,20.5736,20.5821,275160.0
2016-09-08 10:35:00,24.06,24.09,24.06,24.07,421521.0,20.5821,20.6078,20.5821,20.5907,421521.0
2016-09-08 10:40:00,24.07,24.09,24.07,24.08,129774.0,20.5907,20.6078,20.5907,20.5992,129774.0
2016-09-08 10:45:00,24.08,24.08,24.06,24.06,204402.0,20.5992,20.5992,20.5821,20.5821,204402.0
2016-09-08 10:50:00,24.06,24.06,24.05,24.05,276099.0,20.5821,20.5821,20.5736,20.5736,276099.0
2016-09-08 10:55:00,24.05,24.06,24.04,24.06,209787.0,20.5736,20.5821,20.565,20.5821,209787.0
2016-09-08 11:00:00,24.06,24.07,24.01,24.02,362904.0,20.5821,20.5907,20.5394,20.5479,362904.0
2016-09-08 11:05:00,24.02,24.02,24.0,24.02,208467.0,20.5479,20.5479,20.5308,20.5479,208467.0
2016-09-08 11:10:00,24.03,24.04,24.01,24.02,316575.0,20.5565,20.565,20.5394,20.5479,316575.0
2016-09-08 11:15:00,24.01,24.04,24.01,24.01,262863.0,20.5394,20.565,20.5394,20.5394,262863.0
2016-09-08 11:20:00,24.01,24.02,24.01,24.02,236349.0,20.5394,20.5479,20.5394,20.5479,236349.0
2016-09-08 11:25:00,24.02,24.05,24.01,24.02,230832.0,20.5479,20.5736,20.5394,20.5479,230832.0
2016-09-08 11:30:00,24.02,24.03,24.01,24.02,222855.0,20.5479,20.5565,20.5394,20.5479,222855.0
2016-09-08 11:35:00,24.02,24.02,24.0,24.02,294783.0,20.5479,20.5479,20.5308,20.5479,294783.0
2016-09-08 11:40:00,24.02,24.02,23.99,23.99,170916.0,20.5479,20.5479,20.5222,20.5222,170916.0
2016-09-08 11:45:00,24.0,24.01,23.99,24.01,167166.0,20.5308,20.5394,20.5222,20.5394,167166.0
2016-09-08 11:50:00,24.01,24.02,23.98,23.99,172344.0,20.5394,20.5479,20.5137,20.5222,172344.0
2016-09-08 11:55:00,23.99,23.99,23.97,23.98,173598.0,20.5222,20.5222,20.5051,20.5137,173598.0
2016-09-08 12:00:00,23.99,23.99,23.98,23.98,149331.0,20.5222,20.5222,20.5137,20.5137,149331.0
2016-09-08 12:05:00,23.98,24.01,23.97,24.0,968925.0,20.5137,20.5394,20.5051,20.5308,968925.0
2016-09-08 12:10:00,24.0,24.01,23.97,23.99,134883.0,20.5308,20.5394,20.5051,20.5222,134883.0
2016-09-08 12:15:00,24.0,24.01,23.99,24.0,110463.0,20.5308,20.5394,20.5222,20.5308,110463.0
2016-09-08 12:20:00,24.0,24.02,24.0,24.01,95640.0,20.5308,20.5479,20.5308,20.5394,95640.0
2016-09-08 12:25:00,24.01,24.02,23.99,24.01,153030.0,20.5394,20.5479,20.5222,20.5394,153030.0
2016-09-08 12:30:00,24.0,24.01,23.98,24.0,99744.0,20.5308,20.5394,20.5137,20.5308,99744.0
2016-09-08 12:35:00,24.0,24.02,23.99,24.01,159402.0,20.5308,20.5479,20.5222,20.5394,159402.0
2016-09-08 12:40:00,24.01,24.02,24.01,24.01,298011.0,20.5394,20.5479,20.5394,20.5394,298011.0
2016-09-08 12:45:00,24.02,24.03,24.01,24.03,149022.0,20.5479,20.5565,20.5394,20.5565,149022.0
2016-09-08 12:50:00,24.03,24.03,24.0,24.01,115719.0,20.5565,20.5565,20.5308,20.5394,115719.0
2016-09-08 12:55:00,24.01,24.02,23.99,23.99,150378.0,20.5394,20.5479,20.5222,20.5222,150378.0
2016-09-08 13:00:00,24.0,24.0,23.98,23.99,125046.0,20.5308,20.5308,20.5137,20.5222,125046.0
2016-09-08 13:05:00,23.99,23.99,23.96,23.97,131178.0,20.5222,20.5222,20.4966,20.5051,131178.0
2016-09-08 13:10:00,23.97,23.97,23.95,23.97,52881.0,20.5051,20.5051,20.488,20.5051,52881.0
2016-09-08 13:15:00,23.97,23.97,23.95,23.96,101076.0,20.5051,20.5051,20.488,20.4966,101076.0
2016-09-08 13:20:00,23.96,23.96,23.94,23.95,96363.0,20.4966,20.4966,20.4795,20.488,96363.0
2016-09-08 13:25:00,23.95,23.95,23.94,23.95,81507.0,20.488,20.488,20.4795,20.488,81507.0
2016-09-08 13:30:00,23.95,23.95,23.93,23.95,164028.0,20.488,20.488,20.4709,20.488,164028.0
2016-09-08 13:35:00,23.95,23.96,23.93,23.93,115305.0,20.488,20.4966,20.4709,20.4709,115305.0
2016-09-08 13:40:00,23.93,23.95,23.93,23.93,258705.0,20.4709,20.488,20.4709,20.4709,258705.0
2016-09-08 13:45:00,23.93,23.95,23.93,23.93,223140.0,20.4709,20.488,20.4709,20.4709,223140.0
2016-09-08 13:50:00,23.93,23.95,23.92,23.95,247086.0,20.4709,20.488,20.4624,20.488,247086.0
2016-09-08 13:55:00,23.95,23.97,23.94,23.97,194289.0,20.488,20.5051,20.4795,20.5051,194289.0
2016-09-08 14:00:00,23.97,23.98,23.95,23.95,285420.0,20.5051,20.5137,20.488,20.488,285420.0
2016-09-08 14:05:00,23.96,23.98,23.95,23.95,264627.0,20.4966,20.5137,20.488,20.488,264627.0
2016-09-08 14:10:00,23.95,23.96,23.94,23.94,114054.0,20.488,20.4966,20.4795,20.4795,114054.0
2016-09-08 14:15:00,23.95,23.96,23.93,23.95,158625.0,20.488,20.4966,20.4709,20.488,158625.0
2016-09-08 14:20:00,23.95,23.96,23.94,23.95,104259.0,20.488,20.4966,20.4795,20.488,104259.0
2016-09-08 14:25:00,23.95,23.96,23.94,23.96,121353.0,20.488,20.4966,20.4795,20.4966,121353.0
2016-09-08 14:30:00,23.96,23.98,23.95,23.97,149184.0,20.4966,20.5137,20.488,20.5051,149184.0
2016-09-08 14:35:00,23.97,23.99,23.96,23.96,202803.0,20.5051,20.5222,20.4966,20.4966,202803.0
2016-09-08 14:40:00,23.96,23.97,23.95,23.96,162699.0,20.4966,20.5051,20.488,20.4966,162699.0
2016-09-08 14:45:00,23.96,23.97,23.94,23.96,177123.0,20.4966,20.5051,20.4795,20.4966,177123.0
2016-09-08 14:50:00,23.96,23.97,23.94,23.97,141087.0,20.4966,20.5051,20.4795,20.5051,141087.0
2016-09-08 14:55:00,23.96,23.99,23.96,23.97,188604.0,20.4966,20.5222,20.4966,20.5051,188604.0
2016-09-08 15:00:00,23.98,23.99,23.97,23.98,202284.0,20.5137,20.5222,20.5051,20.5137,202284.0
2016-09-08 15:05:00,23.98,23.99,23.97,23.97,253644.0,20.5137,20.5222,20.5051,20.5051,253644.0
2016-09-08 15:10:00,23.98,23.99,23.97,23.98,244122.0,20.5137,20.5222,20.5051,20.5137,244122.0
2016-09-08 15:15:00,23.98,23.99,23.96,23.97,246102.0,20.5137,20.5222,20.4966,20.5051,246102.0
2016-09-08 15:20:00,23.97,23.97,23.96,23.96,243408.0,20.5051,20.5051,20.4966,20.4966,243408.0
2016-09-08 15:25:00,23.96,23.97,23.94,23.94,313014.0,20.4966,20.5051,20.4795,20.4795,313014.0
2016-09-08 15:30:00,23.94,23.96,23.94,23.95,335196.0,20.4795,20.4966,20.4795,20.488,335196.0
2016-09-08 15:35:00,23.95,23.96,23.94,23.95,368412.0,20.488,20.4966,20.4795,20.488,368412.0
2016-09-08 15:40:00,23.95,23.95,23.92,23.93,273444.0,20.488,20.488,20.4624,20.4709,273444.0
2016-09-08 15:45:00,23.92,23.92,23.9,23.91,752907.0,20.4624,20.4624,20.4453,20.4538,752907.0
2016-09-08 15:50:00,23.92,23.95,23.91,23.94,610599.0,20.4624,20.488,20.4538,20.4795,610599.0
2016-09-08 15:55:00,23.94,23.94,23.92,23.93,1320375.0,20.4795,20.4795,20.4624,20.4709,1320375.0
2016-09-09 09:30:00,23.77,23.84,23.72,23.73,727677.0,20.3341,20.3939,20.2913,20.2998,727677.0
2016-09-09 09:35:00,23.73,23.73,23.65,23.66,642486.0,20.2998,20.2998,20.2314,20.24,642486.0
2016-09-09 09:40:00,23.66,23.67,23.63,23.64,707415.0,20.24,20.2485,20.2143,20.2228,707415.0
2016-09-09 09:45:00,23.64,23.65,23.64,23.64,555015.0,20.2228,20.2314,20.2228,20.2228,555015.0
2016-09-09 09:50:00,23.64,23.66,23.61,23.63,513945.0,20.2228,20.24,20.1972,20.2143,513945.0
2016-09-09 09:55:00,23.63,23.64,23.61,23.61,517107.0,20.2143,20.2228,20.1972,20.1972,517107.0
2016-09-09 10:00:00,23.61,23.62,23.58,23.58,600615.0,20.1972,20.2057,20.1715,20.1715,600615.0
2016-09-09 10:05:00,23.58,23.59,23.55,23.55,424257.0,20.1715,20.1801,20.1459,20.1459,424257.0
2016-09-09 10:10:00,23.55,23.56,23.54,23.55,642297.0,20.1459,20.1544,20.1373,20.1459,642297.0
2016-09-09 10:15:00,23.55,23.62,23.55,23.58,573486.0,20.1459,20.2057,20.1459,20.1715,573486.0
2016-09-09 10:20:00,23.58,23.58,23.54,23.54,417687.0,20.1715,20.1715,20.1373,20.1373,417687.0
2016-09-09 10:25:00,23.54,23.55,23.53,23.53,433623.0,20.1373,20.1459,20.1287,20.1287,433623.0
2016-09-09 10:30:00,23.53,23.53,23.5,23.52,648519.0,20.1287,20.1287,20.1031,20.1202,648519.0
2016-09-09 10:35:00,23.52,23.53,23.51,23.52,525720.0,20.1202,20.1287,20.1116,20.1202,525720.0
2016-09-09 10:40:00,23.51,23.52,23.51,23.51,412668.0,20.1116,20.1202,20.1116,20.1116,412668.0
2016-09-09 10:45:00,23.51,23.52,23.5,23.51,462147.0,20.1116,20.1202,20.1031,20.1116,462147.0
2016-09-09 10:50:00,23.51,23.51,23.48,23.49,567117.0,20.1116,20.1116,20.086,20.0945,567117.0
2016-09-09 10:55:00,23.49,23.49,23.48,23.49,219123.0,20.0945,20.0945,20.086,20.0945,219123.0
2016-09-09 11:00:00,23.49,23.49,23.48,23.49,400662.0,20.0945,20.0945,20.086,20.0945,400662.0
2016-09-09 11:05:00,23.49,23.51,23.49,23.51,551088.0,20.0945,20.1116,20.0945,20.1116,551088.0
2016-09-09 11:10:00,23.5,23.54,23.5,23.52,671439.0,20.1031,20.1373,20.1031,20.1202,671439.0
2016-09-09 11:15:00,23.52,23.54,23.51,23.54,390753.0,20.1202,20.1373,20.1116,20.1373,390753.0
2016-09-09 11:20:00,23.54,23.54,23.51,23.54,230022.0,20.1373,20.1373,20.1116,20.1373,230022.0
2016-09-09 11:25:00,23.54,23.55,23.53,23.54,211542.0,20.1373,20.1459,20.1287,20.1373,211542.0
2016-09-09 11:30:00,23.54,23.56,23.54,23.55,274818.0,20.1373,20.1544,20.1373,20.1459,274818.0
2016-09-09 11:35:00,23.55,23.57,23.55,23.55,209766.0,20.1459,20.163,20.1459,20.1459,209766.0
2016-09-09 11:40:00,23.55,23.56,23.52,23.54,342945.0,20.1459,20.1544,20.1202,20.1373,342945.0
2016-09-09 11:45:00,23.53,23.56,23.53,23.55,216825.0,20.1287,20.1544,20.1287,20.1459,216825.0
2016-09-09 11:50:00,23.55,23.56,23.52,23.52,233733.0,20.1459,20.1544,20.1202,20.1202,233733.0
2016-09-09 11:55:00,23.52,23.54,23.52,23.53,218217.0,20.1202,20.1373,20.1202,20.1287,218217.0
2016-09-09 12:00:00,23.53,23.54,23.51,23.51,260967.0,20.1287,20.1373,20.1116,20.1116,260967.0
2016-09-09 12:05:00,23.51,23.52,23.49,23.51,376845.0,20.1116,20.1202,20.0945,20.1116,376845.0
2016-09-09 12:10:00,23.51,23.51,23.49,23.49,150780.0,20.1116,20.1116,20.0945,20.0945,150780.0
2016-09-09 12:15:00,23.49,23.49,23.47,23.47,484359.0,20.0945,20.0945,20.0774,20.0774,484359.0
2016-09-09 12:20:00,23.47,23.49,23.46,23.47,347361.0,20.0774,20.0945,20.0689,20.0774,347361.0
2016-09-09 12:25:00,23.47,23.49,23.46,23.46,156852.0,20.0774,20.0945,20.0689,20.0689,156852.0
2016-09-09 12:30:00,23.46,23.49,23.46,23.48,213906.0,20.0689,20.0945,20.0689,20.086,213906.0
2016-09-09 12:35:00,23.48,23.49,23.47,23.47,140958.0,20.086,20.0945,20.0774,20.0774,140958.0
2016-09-09 12:40:00,23.47,23.49,23.46,23.49,149106.0,20.0774,20.0945,20.0689,20.0945,149106.0
2016-09-09 12:45:00,23.49,23.5,23.47,23.49,222684.0,20.0945,20.1031,20.0774,20.0945,222684.0
2016-09-09 12:50:00,23.49,23.5,23.48,23.49,203811.0,20.0945,20.1031,20.086,20.0945,203811.0
2016-09-09 12:55:00,23.49,23.49,23.47,23.47,208320.0,20.0945,20.0945,20.0774,20.0774,208320.0
2016-09-09 13:00:00,23.47,23.47,23.46,23.47,231585.0,20.0774,20.0774,20.0689,20.0774,231585.0
2016-09-09 13:05:00,23.47,23.49,23.46,23.48,213315.0,20.0774,20.0945,20.0689,20.086,213315.0
2016-09-09 13:10:00,23.48,23.49,23.46,23.47,270651.0,20.086,20.0945,20.0689,20.0774,270651.0
2016-09-09 13:15:00,23.47,23.49,23.46,23.47,141978.0,20.0774,20.0945,20.0689,20.0774,141978.0
2016-09-09 13:20:00,23.47,23.49,23.46,23.48,209085.0,20.0774,20.0945,20.0689,20.086,209085.0
2016-09-09 13:25:00,23.48,23.51,23.47,23.5,191181.0,20.086,20.1116,20.0774,20.1031,191181.0
2016-09-09 13:30:00,23.5,23.5,23.49,23.5,206175.0,20.1031,20.1031,20.0945,20.1031,206175.0
2016-09-09 13:35:00,23.5,23.51,23.49,23.5,244749.0,20.1031,20.1116,20.0945,20.1031,244749.0
2016-09-09 13:40:00,23.5,23.51,23.46,23.47,240639.0,20.1031,20.1116,20.0689,20.0774,240639.0
2016-09-09 13:45:00,23.47,23.49,23.45,23.46,259464.0,20.0774,20.0945,20.0603,20.0689,259464.0
2016-09-09 13:50:00,23.46,23.48,23.46,23.46,242967.0,20.0689,20.086,20.0689,20.0689,242967.0
2016-09-09 13:55:00,23.46,23.48,23.46,23.47,217914.0,20.0689,20.086,20.0689,20.0774,217914.0
2016-09-09 14:00:00,23.47,23.49,23.46,23.48,230427.0,20.0774,20.0945,20.0689,20.086,230427.0
2016-09-09 14:05:00,23.49,23.52,23.48,23.5,284316.0,20.0945,20.1202,20.086,20.1031,284316.0
2016-09-09 14:10:00,23.5,23.52,23.49,23.51,216396.0,20.1031,20.1202,20.0945,20.1116,216396.0
2016-09-09 14:15:00,23.51,23.55,23.51,23.55,280746.0,20.1116,20.1459,20.1116,20.1459,280746.0
2016-09-09 14:20:00,23.55,23.55,23.54,23.55,365472.0,20.1459,20.1459,20.1373,20.1459,365472.0
2016-09-09 14:25:00,23.55,23.56,23.54,23.56,523050.0,20.1459,20.1544,20.1373,20.1544,523050.0
2016-09-09 14:30:00,23.56,23.58,23.55,23.57,301653.0,20.1544,20.1715,20.1459,20.163,301653.0
2016-09-09 14:35:00,23.57,23.6,23.57,23.59,254928.0,20.163,20.1886,20.163,20.1801,254928.0
2016-09-09 14:40:00,23.59,23.59,23.57,23.57,167748.0,20.1801,20.1801,20.163,20.163,167748.0
2016-09-09 14:45:00,23.57,23.58,23.56,23.58,269736.0,20.163,20.1715,20.1544,20.1715,269736.0
2016-09-09 14:50:00,23.58,23.6,23.57,23.57,211644.0,20.1715,20.1886,20.163,20.163,211644.0
2016-09-09 14:55:00,23.57,23.59,23.57,23.58,364788.0,20.163,20.1801,20.163,20.1715,364788.0
2016-09-09 15:00:00,23.58,23.59,23.57,23.57,400770.0,20.1715,20.1801,20.163,20.163,400770.0
2016-09-09 15:05:00,23.57,23.59,23.57,23.57,237195.0,20.163,20.1801,20.163,20.163,237195.0
2016-09-09 15:10:00,23.57,23.58,23.55,23.56,207780.0,20.163,20.1715,20.1459,20.1544,207780.0
2016-09-09 15:15:00,23.56,23.57,23.55,23.55,257364.0,20.1544,20.163,20.1459,20.1459,257364.0
2016-09-09 15:20:00,23.55,23.57,23.54,23.56,170994.0,20.1459,20.163,20.1373,20.1544,170994.0
2016-09-09 15:25:00,23.56,23.58,23.52,23.52,306600.0,20.1544,20.1715,20.1202,20.1202,306600.0
2016-09-09 15:30:00,23.52,23.53,23.49,23.49,234717.0,20.1202,20.1287,20.0945,20.0945,234717.0
2016-09-09 15:35:00,23.49,23.5,23.47,23.48,513261.0,20.0945,20.1031,20.0774,20.086,513261.0
2016-09-09 15:40:00,23.48,23.5,23.48,23.49,502302.0,20.086,20.1031,20.086,20.0945,502302.0
2016-09-09 15:45:00,23.49,23.49,23.47,23.48,555036.0,20.0945,20.0945,20.0774,20.086,555036.0
2016-09-09 15:50:00,23.48,23.48,23.47,23.48,562509.0,20.086,20.086,20.0774,20.086,562509.0
2016-09-09 15:55:00,23.48,23.48,23.44,23.45,1518417.0,20.086,20.086,20.0518,20.0603,1518417.0
2016-09-12 09:30:00,23.6,23.83,23.57,23.81,1552383.0,20.1886,20.3854,20.163,20.3683,1552383.0
2016-09-12 09:35:00,23.81,23.87,23.78,23.84,971319.0,20.3683,20.4196,20.3426,20.3939,971319.0
2016-09-12 09:40:00,23.83,23.83,23.74,23.78,702549.0,20.3854,20.3854,20.3084,20.3426,702549.0
2016-09-12 09:45:00,23.77,23.77,23.73,23.76,624720.0,20.3341,20.3341,20.2998,20.3255,624720.0
2016-09-12 09:50:00,23.75,23.75,23.71,23.73,447870.0,20.3169,20.3169,20.2827,20.2998,447870.0
2016-09-12 09:55:00,23.73,23.75,23.7,23.7,499395.0,20.2998,20.3169,20.2742,20.2742,499395.0
2016-09-12 10:00:00,23.7,23.74,23.69,23.72,682791.0,20.2742,20.3084,20.2656,20.2913,682791.0
2016-09-12 10:05:00,23.73,23.73,23.68,23.69,442623.0,20.2998,20.2998,20.2571,20.2656,442623.0
2016-09-12 10:10:00,23.68,23.71,23.67,23.68,381951.0,20.2571,20.2827,20.2485,20.2571,381951.0
2016-09-12 10:15:00,23.68,23.71,23.68,23.69,340479.0,20.2571,20.2827,20.2571,20.2656,340479.0
2016-09-12 10:20:00,23.69,23.76,23.68,23.72,359133.0,20.2656,20.3255,20.2571,20.2913,359133.0
2016-09-12 10:25:00,23.72,23.77,23.72,23.77,269043.0,20.2913,20.3341,20.2913,20.3341,269043.0
2016-09-12 10:30:00,23.77,23.79,23.77,23.78,283458.0,20.3341,20.3512,20.3341,20.3426,283458.0
2016-09-12 10:35:00,23.79,23.79,23.74,23.75,289107.0,20.3512,20.3512,20.3084,20.3169,289107.0
2016-09-12 10:40:00,23.75,23.77,23.74,23.74,134586.0,20.3169,20.3341,20.3084,20.3084,134586.0
2016-09-12 10:45:00,23.74,23.74,23.71,23.72,149841.0,20.3084,20.3084,20.2827,20.2913,149841.0
2016-09-12 10:50:00,23.72,23.72,23.67,23.68,185103.0,20.2913,20.2913,20.2485,20.2571,185103.0
2016-09-12 10:55:00,23.67,23.71,23.67,23.69,246633.0,20.2485,20.2827,20.2485,20.2656,246633.0
2016-09-12 11:00:00,23.69,23.7,23.64,23.67,453909.0,20.2656,20.2742,20.2228,20.2485,453909.0
2016-09-12 11:05:00,23.67,23.67,23.63,23.63,363258.0,20.2485,20.2485,20.2143,20.2143,363258.0
2016-09-12 11:10:00,23.63,23.68,23.63,23.67,285129.0,20.2143,20.2571,20.2143,20.2485,285129.0
2016-09-12 11:15:00,23.67,23.68,23.65,23.67,244857.0,20.2485,20.2571,20.2314,20.2485,244857.0
2016-09-12 11:20:00,23.67,23.68,23.65,23.67,228630.0,20.2485,20.2571,20.2314,20.2485,228630.0
2016-09-12 11:25:00,23.66,23.67,23.65,23.65,188982.0,20.24,20.2485,20.2314,20.2314,188982.0
2016-09-12 11:30:00,23.65,23.68,23.64,23.67,228753.0,20.2314,20.2571,20.2228,20.2485,228753.0
2016-09-12 11:35:00,23.67,23.71,23.66,23.7,269412.0,20.2485,20.2827,20.24,20.2742,269412.0
2016-09-12 11:40:00,23.7,23.73,23.68,23.71,224145.0,20.2742,20.2998,20.2571,20.2827,224145.0
2016-09-12 11:45:00,23.71,23.72,23.69,23.7,189669.0,20.2827,20.2913,20.2656,20.2742,189669.0
2016-09-12 11:50:00,23.7,23.72,23.69,23.69,133608.0,20.2742,20.2913,20.2656,20.2656,133608.0
2016-09-12 11:55:00,23.69,23.7,23.68,23.7,169119.0,20.2656,20.2742,20.2571,20.2742,169119.0
2016-09-12 12:00:00,23.71,23.72,23.69,23.71,154212.0,20.2827,20.2913,20.2656,20.2827,154212.0
2016-09-12 12:05:00,23.71,23.72,23.7,23.72,108489.0,20.2827,20.2913,20.2742,20.2913,108489.0
2016-09-12 12:10:00,23.72,23.72,23.71,23.71,105690.0,20.2913,20.2913,20.2827,20.2827,105690.0
2016-09-12 12:15:00,23.71,23.72,23.71,23.72,120525.0,20.2827,20.2913,20.2827,20.2913,120525.0
2016-09-12 12:20:00,23.72,23.74,23.72,23.74,141888.0,20.2913,20.3084,20.2913,20.3084,141888.0
2016-09-12 12:25:00,23.74,23.76,23.74,23.76,220752.0,20.3084,20.3255,20.3084,20.3255,220752.0
2016-09-12 12:30:00,23.76,23.78,23.76,23.78,216984.0,20.3255,20.3426,20.3255,20.3426,216984.0
2016-09-12 12:35:00,23.77,23.79,23.77,23.78,150489.0,20.3341,20.3512,20.3341,20.3426,150489.0
2016-09-12 12:40:00,23.78,23.79,23.77,23.77,192093.0,20.3426,20.3512,20.3341,20.3341,192093.0
2016-09-12 12:45:00,23.77,23.79,23.76,23.77,204510.0,20.3341,20.3512,20.3255,20.3341,204510.0
2016-09-12 12:50:00,23.77,23.81,23.76,23.81,289164.0,20.3341,20.3683,20.3255,20.3683,289164.0
2016-09-12 12:55:00,23.81,23.83,23.8,23.81,229725.0,20.3683,20.3854,20.3597,20.3683,229725.0
2016-09-12 13:00:00,23.81,23.84,23.81,23.83,347964.0,20.3683,20.3939,20.3683,20.3854,347964.0
2016-09-12 13:05:00,23.83,23.85,23.81,23.84,344910.0,20.3854,20.4025,20.3683,20.3939,344910.0
2016-09-12 13:10:00,23.84,23.86,23.84,23.86,243690.0,20.3939,20.411,20.3939,20.411,243690.0
2016-09-12 13:15:00,23.86,23.96,23.86,23.88,915069.0,20.411,20.4966,20.411,20.4281,915069.0
2016-09-12 13:20:00,23.88,23.89,23.79,23.83,389295.0,20.4281,20.4367,20.3512,20.3854,389295.0
2016-09-12 13:25:00,23.84,23.87,23.81,23.82,255864.0,20.3939,20.4196,20.3683,20.3768,255864.0
2016-09-12 13:30:00,23.82,23.82,23.78,23.8,298866.0,20.3768,20.3768,20.3426,20.3597,298866.0
2016-09-12 13:35:00,23.79,23.84,23.78,23.83,207732.0,20.3512,20.3939,20.3426,20.3854,207732.0
2016-09-12 13:40:00,23.84,23.84,23.81,23.84,172311.0,20.3939,20.3939,20.3683,20.3939,172311.0
2016-09-12 13:45:00,23.84,23.89,23.84,23.88,232602.0,20.3939,20.4367,20.3939,20.4281,232602.0
2016-09-12 13:50:00,23.88,23.89,23.86,23.87,167208.0,20.4281,20.4367,20.411,20.4196,167208.0
2016-09-12 13:55:00,23.88,23.91,23.86,23.9,268179.0,20.4281,20.4538,20.411,20.4453,268179.0
2016-09-12 14:00:00,23.89,23.94,23.89,23.92,295971.0,20.4367,20.4795,20.4367,20.4624,295971.0
2016-09-12 14:05:00,23.92,23.94,23.9,23.93,323529.0,20.4624,20.4795,20.4453,20.4709,323529.0
2016-09-12 14:10:00,23.93,23.94,23.92,23.93,210048.0,20.4709,20.4795,20.4624,20.4709,210048.0
2016-09-12 14:15:00,23.93,23.96,23.92,23.95,254256.0,20.4709,20.4966,20.4624,20.488,254256.0
2016-09-12 14:20:00,23.95,23.98,23.95,23.97,283590.0,20.488,20.5137,20.488,20.5051,283590.0
2016-09-12 14:25:00,23.97,23.97,23.94,23.95,191463.0,20.5051,20.5051,20.4795,20.488,191463.0
2016-09-12 14:30:00,23.96,23.97,23.95,23.95,177249.0,20.4966,20.5051,20.488,20.488,177249.0
2016-09-12 14:35:00,23.95,24.0,23.95,24.0,244815.0,20.488,20.5308,20.488,20.5308,244815.0
2016-09-12 14:40:00,24.0,24.01,23.98,23.98,451287.0,20.5308,20.5394,20.5137,20.5137,451287.0
2016-09-12 14:45:00,23.98,23.99,23.93,23.94,379821.0,20.5137,20.5222,20.4709,20.4795,379821.0
2016-09-12 14:50:00,23.93,23.98,23.93,23.97,341553.0,20.4709,20.5137,20.4709,20.5051,341553.0
2016-09-12 14:55:00,23.97,24.0,23.96,23.98,312858.0,20.5051,20.5308,20.4966,20.5137,312858.0
2016-09-12 15:00:00,23.98,24.02,23.97,24.01,324345.0,20.5137,20.5479,20.5051,20.5394,324345.0
2016-09-12 15:05:00,24.01,24.03,24.01,24.03,255594.0,20.5394,20.5565,20.5394,20.5565,255594.0
2016-09-12 15:10:00,24.03,24.03,24.0,24.01,458805.0,20.5565,20.5565,20.5308,20.5394,458805.0
2016-09-12 15:15:00,24.01,24.01,23.99,23.99,255384.0,20.5394,20.5394,20.5222,20.5222,255384.0
2016-09-12 15:20:00,23.99,24.03,23.98,24.03,318819.0,20.5222,20.5565,20.5137,20.5565,318819.0
2016-09-12 15:25:00,24.03,24.04,24.02,24.04,331767.0,20.5565,20.565,20.5479,20.565,331767.0
2016-09-12 15:30:00,24.04,24.06,23.99,24.03,601329.0,20.565,20.5821,20.5222,20.5565,601329.0
2016-09-12 15:35:00,24.03,24.05,24.03,24.03,303807.0,20.5565,20.5736,20.5565,20.5565,303807.0
2016-09-12 15:40:00,24.03,24.08,24.03,24.07,395613.0,20.5565,20.5992,20.5565,20.5907,395613.0
2016-09-12 15:45:00,24.07,24.07,24.03,24.03,714516.0,20.5907,20.5907,20.5565,20.5565,714516.0
2016-09-12 15:50:00,24.03,24.03,24.0,24.01,714828.0,20.5565,20.5565,20.5308,20.5394,714828.0
2016-09-12 15:55:00,24.01,24.02,23.97,23.98,1880943.0,20.5394,20.5479,20.5051,20.5137,1880943.0
2016-09-13 09:30:00,23.95,23.95,23.73,23.77,677481.0,20.488,20.488,20.2998,20.3341,677481.0
2016-09-13 09:35:00,23.76,23.85,23.72,23.84,413547.0,20.3255,20.4025,20.2913,20.3939,413547.0
2016-09-13 09:40:00,23.84,23.89,23.84,23.87,304956.0,20.3939,20.4367,20.3939,20.4196,304956.0
2016-09-13 09:45:00,23.87,23.9,23.86,23.89,289008.0,20.4196,20.4453,20.411,20.4367,289008.0
2016-09-13 09:50:00,23.89,23.91,23.89,23.9,360900.0,20.4367,20.4538,20.4367,20.4453,360900.0
2016-09-13 09:55:00,23.9,23.95,23.9,23.94,328248.0,20.4453,20.488,20.4453,20.4795,328248.0
2016-09-13 10:00:00,23.94,23.96,23.91,23.96,252051.0,20.4795,20.4966,20.4538,20.4966,252051.0
2016-09-13 10:05:00,23.96,23.97,23.89,23.89,277878.0,20.4966,20.5051,20.4367,20.4367,277878.0
2016-09-13 10:10:00,23.89,23.9,23.87,23.89,223287.0,20.4367,20.4453,20.4196,20.4367,223287.0
2016-09-13 10:15:00,23.88,23.94,23.88,23.9,169128.0,20.4281,20.4795,20.4281,20.4453,169128.0
2016-09-13 10:20:00,23.9,23.93,23.88,23.92,198858.0,20.4453,20.4709,20.4281,20.4624,198858.0
2016-09-13 10:25:00,23.91,23.93,23.9,23.92,239952.0,20.4538,20.4709,20.4453,20.4624,239952.0
2016-09-13 10:30:00,23.92,23.94,23.92,23.93,189414.0,20.4624,20.4795,20.4624,20.4709,189414.0
2016-09-13 10:35:00,23.93,23.94,23.9,23.9,224685.0,20.4709,20.4795,20.4453,20.4453,224685.0
2016-09-13 10:40:00,23.91,23.92,23.87,23.88,112230.0,20.4538,20.4624,20.4196,20.4281,112230.0
2016-09-13 10:45:00,23.88,23.89,23.84,23.86,407712.0,20.4281,20.4367,20.3939,20.411,407712.0
2016-09-13 10:50:00,23.86,23.89,23.85,23.88,188835.0,20.411,20.4367,20.4025,20.4281,188835.0
2016-09-13 10:55:00,23.88,23.91,23.87,23.91,177285.0,20.4281,20.4538,20.4196,20.4538,177285.0
2016-09-13 11:00:00,23.91,23.92,23.89,23.92,114738.0,20.4538,20.4624,20.4367,20.4624,114738.0
2016-09-13 11:05:00,23.92,23.93,23.91,23.92,170319.0,20.4624,20.4709,20.4538,20.4624,170319.0
2016-09-13 11:10:00,23.92,23.93,23.91,23.93,208281.0,20.4624,20.4709,20.4538,20.4709,208281.0
2016-09-13 11:15:00,23.93,23.93,23.9,23.9,207012.0,20.4709,20.4709,20.4453,20.4453,207012.0
2016-09-13 11:20:00,23.9,23.91,23.9,23.91,106002.0,20.4453,20.4538,20.4453,20.4538,106002.0
2016-09-13 11:25:00,23.91,23.92,23.89,23.89,146067.0,20.4538,20.4624,20.4367,20.4367,146067.0
2016-09-13 11:30:00,23.89,23.89,23.85,23.86,124503.0,20.4367,20.4367,20.4025,20.411,124503.0
2016-09-13 11:35:00,23.85,23.89,23.85,23.88,144420.0,20.4025,20.4367,20.4025,20.4281,144420.0
2016-09-13 11:40:00,23.88,23.89,23.86,23.89,94248.0,20.4281,20.4367,20.411,20.4367,94248.0
2016-09-13 11:45:00,23.89,23.9,23.87,23.88,97962.0,20.4367,20.4453,20.4196,20.4281,97962.0
2016-09-13 11:50:00,23.88,23.9,23.86,23.88,126996.0,20.4281,20.4453,20.411,20.4281,126996.0
2016-09-13 11:55:00,23.88,23.9,23.88,23.9,222942.0,20.4281,20.4453,20.4281,20.4453,222942.0
2016-09-13 12:00:00,23.9,23.91,23.88,23.89,298848.0,20.4453,20.4538,20.4281,20.4367,298848.0
2016-09-13 12:05:00,23.89,23.91,23.89,23.89,171642.0,20.4367,20.4538,20.4367,20.4367,171642.0
2016-09-13 12:10:00,23.89,23.91,23.89,23.91,191508.0,20.4367,20.4538,20.4367,20.4538,191508.0
2016-09-13 12:15:00,23.91,23.91,23.89,23.9,122916.0,20.4538,20.4538,20.4367,20.4453,122916.0
2016-09-13 12:20:00,23.9,23.9,23.87,23.87,161052.0,20.4453,20.4453,20.4196,20.4196,161052.0
2016-09-13 12:25:00,23.88,23.88,23.85,23.85,144780.0,20.4281,20.4281,20.4025,20.4025,144780.0
2016-09-13 12:30:00,23.85,23.85,23.84,23.84,78672.0,20.4025,20.4025,20.3939,20.3939,78672.0
2016-09-13 12:35:00,23.84,23.87,23.83,23.87,150450.0,20.3939,20.4196,20.3854,20.4196,150450.0
2016-09-13 12:40:00,23.87,23.88,23.84,23.86,91599.0,20.4196,20.4281,20.3939,20.411,91599.0
2016-09-13 12:45:00,23.86,23.86,23.84,23.84,72141.0,20.411,20.411,20.3939,20.3939,72141.0
2016-09-13 12:50:00,23.84,23.85,23.82,23.83,118071.0,20.3939,20.4025,20.3768,20.3854,118071.0
2016-09-13 12:55:00,23.83,23.93,23.81,23.84,204357.0,20.3854,20.4709,20.3683,20.3939,204357.0
2016-09-13 13:00:00,23.84,23.84,23.79,23.8,126486.0,20.3939,20.3939,20.3512,20.3597,126486.0
2016-09-13 13:05:00,23.8,23.84,23.8,23.84,133635.0,20.3597,20.3939,20.3597,20.3939,133635.0
2016-09-13 13:10:00,23.83,23.86,23.83,23.85,119526.0,20.3854,20.411,20.3854,20.4025,119526.0
2016-09-13 13:15:00,23.85,23.89,23.85,23.88,264168.0,20.4025,20.4367,20.4025,20.4281,264168.0
2016-09-13 13:20:00,23.88,23.9,23.87,23.87,181068.0,20.4281,20.4453,20.4196,20.4196,181068.0
2016-09-13 13:25:00,23.87,23.91,23.86,23.9,150735.0,20.4196,20.4538,20.411,20.4453,150735.0
2016-09-13 13:30:00,23.9,23.92,23.86,23.86,180414.0,20.4453,20.4624,20.411,20.411,180414.0
2016-09-13 13:35:00,23.86,23.89,23.86,23.87,187764.0,20.411,20.4367,20.411,20.4196,187764.0
2016-09-13 13:40:00,23.87,23.89,23.83,23.83,161445.0,20.4196,20.4367,20.3854,20.3854,161445.0
2016-09-13 13:45:00,23.83,23.85,23.82,23.83,139578.0,20.3854,20.4025,20.3768,20.3854,139578.0
2016-09-13 13:50:00,23.83,23.84,23.81,23.82,144117.0,20.3854,20.3939,20.3683,20.3768,144117.0
2016-09-13 13:55:00,23.82,23.84,23.81,23.83,113280.0,20.3768,20.3939,20.3683,20.3854,113280.0
2016-09-13 14:00:00,23.83,23.84,23.81,23.83,127671.0,20.3854,20.3939,20.3683,20.3854,127671.0
2016-09-13 14:05:00,23.83,23.85,23.82,23.84,135405.0,20.3854,20.4025,20.3768,20.3939,135405.0
2016-09-13 14:10:00,23.84,23.84,23.81,23.83,118290.0,20.3939,20.3939,20.3683,20.3854,118290.0
2016-09-13 14:15:00,23.83,23.83,23.79,23.79,217923.0,20.3854,20.3854,20.3512,20.3512,217923.0
2016-09-13 14:20:00,23.79,23.82,23.79,23.81,221580.0,20.3512,20.3768,20.3512,20.3683,221580.0
2016-09-13 14:25:00,23.81,23.83,23.81,23.81,146601.0,20.3683,20.3854,20.3683,20.3683,146601.0
2016-09-13 14:30:00,23.81,23.83,23.8,23.82,160281.0,20.3683,20.3854,20.3597,20.3768,160281.0
2016-09-13 14:35:00,23.83,23.84,23.82,23.84,148356.0,20.3854,20.3939,20.3768,20.3939,148356.0
2016-09-13 14:40:00,23.84,23.87,23.84,23.87,283536.0,20.3939,20.4196,20.3939,20.4196,283536.0
2016-09-13 14:45:00,23.87,23.87,23.85,23.86,191076.0,20.4196,20.4196,20.4025,20.411,191076.0
2016-09-13 14:50:00,23.86,23.88,23.85,23.85,198216.0,20.411,20.4281,20.4025,20.4025,198216.0
2016-09-13 14:55:00,23.86,23.86,23.82,23.82,155592.0,20.411,20.411,20.3768,20.3768,155592.0
2016-09-13 15:00:00,23.82,23.83,23.79,23.81,198612.0,20.3768,20.3854,20.3512,20.3683,198612.0
2016-09-13 15:05:00,23.81,23.82,23.8,23.81,145473.0,20.3683,20.3768,20.3597,20.3683,145473.0
2016-09-13 15:10:00,23.81,23.82,23.78,23.78,175824.0,20.3683,20.3768,20.3426,20.3426,175824.0
2016-09-13 15:15:00,23.79,23.83,23.79,23.81,328242.0,20.3512,20.3854,20.3512,20.3683,328242.0
2016-09-13 15:20:00,23.81,23.83,23.8,23.82,268893.0,20.3683,20.3854,20.3597,20.3768,268893.0
2016-09-13 15:25:00,23.82,23.84,23.82,23.83,301605.0,20.3768,20.3939,20.3768,20.3854,301605.0
2016-09-13 15:30:00,23.83,23.85,23.83,23.84,322806.0,20.3854,20.4025,20.3854,20.3939,322806.0
2016-09-13 15:35:00,23.84,23.86,23.83,23.86,371166.0,20.3939,20.411,20.3854,20.411,371166.0
2016-09-13 15:40:00,23.86,23.86,23.79,23.8,397806.0,20.411,20.411,20.3512,20.3597,397806.0
2016-09-13 15:45:00,23.8,23.84,23.79,23.84,494598.0,20.3597,20.3939,20.3512,20.3939,494598.0
2016-09-13 15:50:00,23.84,23.89,23.83,23.89,768171.0,20.3939,20.4367,20.3854,20.4367,768171.0
2016-09-13 15:55:00,23.89,23.89,23.81,23.82,1275417.0,20.4367,20.4367,20.3683,20.3768,1275417.0
2016-09-14 09:30:00,23.87,23.9,23.82,23.87,478677.0,20.4196,20.4453,20.3768,20.4196,478677.0
2016-09-14 09:35:00,23.88,23.9,23.83,23.84,355284.0,20.4281,20.4453,20.3854,20.3939,355284.0
2016-09-14 09:40:00,23.84,23.89,23.81,23.88,386586.0,20.3939,20.4367,20.3683,20.4281,386586.0
2016-09-14 09:45:00,23.87,23.91,23.86,23.9,206631.0,20.4196,20.4538,20.411,20.4453,206631.0
2016-09-14 09:50:00,23.9,23.92,23.88,23.92,172683.0,20.4453,20.4624,20.4281,20.4624,172683.0
2016-09-14 09:55:00,23.92,23.97,23.9,23.96,405444.0,20.4624,20.5051,20.4453,20.4966,405444.0
2016-09-14 10:00:00,23.96,23.98,23.94,23.98,507795.0,20.4966,20.5137,20.4795,20.5137,507795.0
2016-09-14 10:05:00,23.98,23.99,23.95,23.96,396423.0,20.5137,20.5222,20.488,20.4966,396423.0
2016-09-14 10:10:00,23.96,24.02,23.94,24.01,737748.0,20.4966,20.5479,20.4795,20.5394,737748.0
2016-09-14 10:15:00,24.01,24.01,23.99,23.99,240858.0,20.5394,20.5394,20.5222,20.5222,240858.0
2016-09-14 10:20:00,23.99,24.01,23.96,24.0,260778.0,20.5222,20.5394,20.4966,20.5308,260778.0
2016-09-14 10:25:00,24.0,24.0,23.97,23.97,199632.0,20.5308,20.5308,20.5051,20.5051,199632.0
2016-09-14 10:30:00,23.98,24.0,23.97,23.98,305553.0,20.5137,20.5308,20.5051,20.5137,305553.0
2016-09-14 10:35:00,23.98,24.02,23.97,24.0,312315.0,20.5137,20.5479,20.5051,20.5308,312315.0
2016-09-14 10:40:00,24.0,24.0,23.97,23.97,204345.0,20.5308,20.5308,20.5051,20.5051,204345.0
2016-09-14 10:45:00,23.97,23.98,23.95,23.95,181656.0,20.5051,20.5137,20.488,20.488,181656.0
2016-09-14 10:50:00,23.95,23.98,23.91,23.94,280203.0,20.488,20.5137,20.4538,20.4795,280203.0
2016-09-14 10:55:00,23.94,23.96,23.91,23.95,297330.0,20.4795,20.4966,20.4538,20.488,297330.0
2016-09-14 11:00:00,23.95,23.97,23.94,23.96,572727.0,20.488,20.5051,20.4795,20.4966,572727.0
2016-09-14 11:05:00,23.97,24.0,23.96,24.0,206091.0,20.5051,20.5308,20.4966,20.5308,206091.0
2016-09-14 11:10:00,24.0,24.01,23.98,23.99,281766.0,20.5308,20.5394,20.5137,20.5222,281766.0
2016-09-14 11:15:00,23.99,24.0,23.97,23.97,179031.0,20.5222,20.5308,20.5051,20.5051,179031.0
2016-09-14 11:20:00,23.97,23.99,23.96,23.99,139023.0,20.5051,20.5222,20.4966,20.5222,139023.0
2016-09-14 11:25:00,23.99,24.01,23.98,23.98,182001.0,20.5222,20.5394,20.5137,20.5137,182001.0
2016-09-14 11:30:00,23.98,23.99,23.95,23.95,165390.0,20.5137,20.5222,20.488,20.488,165390.0
2016-09-14 11:35:00,23.95,23.99,23.95,23.99,136680.0,20.488,20.5222,20.488,20.5222,136680.0
2016-09-14 11:40:00,23.99,23.99,23.97,23.98,100824.0,20.5222,20.5222,20.5051,20.5137,100824.0
2016-09-14 11:45:00,23.98,24.0,23.96,23.97,143904.0,20.5137,20.5308,20.4966,20.5051,143904.0
2016-09-14 11:50:00,23.97,24.0,23.97,23.98,111717.0,20.5051,20.5308,20.5051,20.5137,111717.0
2016-09-14 11:55:00,23.98,24.0,23.98,23.99,270120.0,20.5137,20.5308,20.5137,20.5222,270120.0
2016-09-14 12:00:00,23.99,24.01,23.98,23.99,302292.0,20.5222,20.5394,20.5137,20.5222,302292.0
2016-09-14 12:05:00,23.99,23.99,23.96,23.97,217464.0,20.5222,20.5222,20.4966,20.5051,217464.0
2016-09-14 12:10:00,23.97,23.97,23.95,23.96,194280.0,20.5051,20.5051,20.488,20.4966,194280.0
2016-09-14 12:15:00,23.96,24.0,23.96,23.99,333774.0,20.4966,20.5308,20.4966,20.5222,333774.0
2016-09-14 12:20:00,24.0,24.0,23.97,23.97,137433.0,20.5308,20.5308,20.5051,20.5051,137433.0
2016-09-14 12:25:00,23.97,23.97,23.96,23.96,103527.0,20.5051,20.5051,20.4966,20.4966,103527.0
2016-09-14 12:30:00,23.96,23.97,23.95,23.96,92640.0,20.4966,20.5051,20.488,20.4966,92640.0
2016-09-14 12:35:00,23.95,23.96,23.93,23.93,154185.0,20.488,20.4966,20.4709,20.4709,154185.0
2016-09-14 12:40:00,23.93,23.93,23.92,23.92,91407.0,20.4709,20.4709,20.4624,20.4624,91407.0
2016-09-14 12:45:00,23.92,23.94,23.91,23.91,148260.0,20.4624,20.4795,20.4538,20.4538,148260.0
2016-09-14 12:50:00,23.91,23.91,23.89,23.89,100803.0,20.4538,20.4538,20.4367,20.4367,100803.0
2016-09-14 12:55:00,23.89,23.89,23.88,23.89,142407.0,20.4367,20.4367,20.4281,20.4367,142407.0
2016-09-14 13:00:00,23.89,23.89,23.88,23.88,79542.0,20.4367,20.4367,20.4281,20.4281,79542.0
2016-09-14 13:05:00,23.88,23.88,23.87,23.87,113742.0,20.4281,20.4281,20.4196,20.4196,113742.0
2016-09-14 13:10:00,23.87,23.87,23.86,23.87,141183.0,20.4196,20.4196,20.411,20.4196,141183.0
2016-09-14 13:15:00,23.87,23.87,23.87,23.87,117669.0,20.4196,20.4196,20.4196,20.4196,117669.0
2016-09-14 13:20:00,23.87,23.89,23.86,23.89,149382.0,20.4196,20.4367,20.411,20.4367,149382.0
2016-09-14 13:25:00,23.89,23.89,23.86,23.86,81147.0,20.4367,20.4367,20.411,20.411,81147.0
2016-09-14 13:30:00,23.86,23.88,23.86,23.88,120258.0,20.411,20.4281,20.411,20.4281,120258.0
2016-09-14 13:35:00,23.87,23.89,23.86,23.88,104316.0,20.4196,20.4367,20.411,20.4281,104316.0
2016-09-14 13:40:00,23.88,23.89,23.87,23.89,138729.0,20.4281,20.4367,20.4196,20.4367,138729.0
2016-09-14 13:45:00,23.88,23.89,23.87,23.87,200262.0,20.4281,20.4367,20.4196,20.4196,200262.0
2016-09-14 13:50:00,23.87,23.89,23.87,23.88,206073.0,20.4196,20.4367,20.4196,20.4281,206073.0
2016-09-14 13:55:00,23.88,23.88,23.86,23.86,114612.0,20.4281,20.4281,20.411,20.411,114612.0
2016-09-14 14:00:00,23.86,23.86,23.82,23.83,138231.0,20.411,20.411,20.3768,20.3854,138231.0
2016-09-14 14:05:00,23.83,23.83,23.82,23.82,214941.0,20.3854,20.3854,20.3768,20.3768,214941.0
2016-09-14 14:10:00,23.82,23.82,23.8,23.81,163047.0,20.3768,20.3768,20.3597,20.3683,163047.0
2016-09-14 14:15:00,23.81,23.84,23.81,23.84,125286.0,20.3683,20.3939,20.3683,20.3939,125286.0
2016-09-14 14:20:00,23.84,23.84,23.82,23.83,121824.0,20.3939,20.3939,20.3768,20.3854,121824.0
2016-09-14 14:25:00,23.83,23.83,23.81,23.83,130929.0,20.3854,20.3854,20.3683,20.3854,130929.0
2016-09-14 14:30:00,23.83,23.83,23.81,23.81,142542.0,20.3854,20.3854,20.3683,20.3683,142542.0
2016-09-14 14:35:00,23.81,23.82,23.81,23.81,101508.0,20.3683,20.3768,20.3683,20.3683,101508.0
2016-09-14 14:40:00,23.82,23.84,23.8,23.83,132843.0,20.3768,20.3939,20.3597,20.3854,132843.0
2016-09-14 14:45:00,23.83,23.85,23.83,23.84,152190.0,20.3854,20.4025,20.3854,20.3939,152190.0
2016-09-14 14:50:00,23.84,23.86,23.83,23.84,150648.0,20.3939,20.411,20.3854,20.3939,150648.0
2016-09-14 14:55:00,23.84,23.88,23.84,23.87,148353.0,20.3939,20.4281,20.3939,20.4196,148353.0
2016-09-14 15:00:00,23.87,23.88,23.85,23.86,203442.0,20.4196,20.4281,20.4025,20.411,203442.0
2016-09-14 15:05:00,23.86,23.86,23.84,23.85,229026.0,20.411,20.411,20.3939,20.4025,229026.0
2016-09-14 15:10:00,23.85,23.85,23.83,23.84,149181.0,20.4025,20.4025,20.3854,20.3939,149181.0
2016-09-14 15:15:00,23.84,23.84,23.83,23.83,173778.0,20.3939,20.3939,20.3854,20.3854,173778.0
2016-09-14 15:20:00,23.83,23.85,23.82,23.83,274110.0,20.3854,20.4025,20.3768,20.3854,274110.0
2016-09-14 15:25:00,23.83,23.84,23.82,23.82,243639.0,20.3854,20.3939,20.3768,20.3768,243639.0
2016-09-14 15:30:00,23.82,23.84,23.82,23.84,272880.0,20.3768,20.3939,20.3768,20.3939,272880.0
2016-09-14 15:35:00,23.84,23.84,23.8,23.81,375531.0,20.3939,20.3939,20.3597,20.3683,375531.0
2016-09-14 15:40:00,23.81,23.85,23.81,23.85,335562.0,20.3683,20.4025,20.3683,20.4025,335562.0
2016-09-14 15:45:00,23.84,23.88,23.84,23.88,489126.0,20.3939,20.4281,20.3939,20.4281,489126.0
2016-09-14 15:50:00,23.88,23.88,23.84,23.85,678756.0,20.4281,20.4281,20.3939,20.4025,678756.0
2016-09-14 15:55:00,23.85,23.85,23.81,23.84,937341.0,20.4025,20.4025,20.3683,20.3939,937341.0
2016-09-15 09:30:00,23.83,23.87,23.75,23.85,363720.0,20.3854,20.4196,20.3169,20.4025,363720.0
2016-09-15 09:35:00,23.84,23.86,23.77,23.78,160683.0,20.3939,20.411,20.3341,20.3426,160683.0
2016-09-15 09:40:00,23.78,23.93,23.77,23.93,381111.0,20.3426,20.4709,20.3341,20.4709,381111.0
2016-09-15 09:45:00,23.93,23.94,23.9,23.93,314541.0,20.4709,20.4795,20.4453,20.4709,314541.0
2016-09-15 09:50:00,23.93,23.99,23.91,23.99,387597.0,20.4709,20.5222,20.4538,20.5222,387597.0
2016-09-15 09:55:00,23.98,23.98,23.96,23.98,252276.0,20.5137,20.5137,20.4966,20.5137,252276.0
2016-09-15 10:00:00,23.97,23.98,23.93,23.97,223809.0,20.5051,20.5137,20.4709,20.5051,223809.0
2016-09-15 10:05:00,23.97,23.97,23.93,23.94,227571.0,20.5051,20.5051,20.4709,20.4795,227571.0
2016-09-15 10:10:00,23.94,23.96,23.94,23.95,148761.0,20.4795,20.4966,20.4795,20.488,148761.0
2016-09-15 10:15:00,23.95,23.98,23.95,23.98,226914.0,20.488,20.5137,20.488,20.5137,226914.0
2016-09-15 10:20:00,23.98,23.99,23.96,23.98,130167.0,20.5137,20.5222,20.4966,20.5137,130167.0
2016-09-15 10:25:00,23.98,23.98,23.96,23.96,222393.0,20.5137,20.5137,20.4966,20.4966,222393.0
2016-09-15 10:30:00,23.96,24.0,23.96,23.99,216666.0,20.4966,20.5308,20.4966,20.5222,216666.0
2016-09-15 10:35:00,23.99,24.02,23.99,24.02,276549.0,20.5222,20.5479,20.5222,20.5479,276549.0
2016-09-15 10:40:00,24.02,24.02,23.99,24.01,252282.0,20.5479,20.5479,20.5222,20.5394,252282.0
2016-09-15 10:45:00,24.01,24.06,24.01,24.05,364065.0,20.5394,20.5821,20.5394,20.5736,364065.0
2016-09-15 10:50:00,24.06,24.06,24.03,24.04,242211.0,20.5821,20.5821,20.5565,20.565,242211.0
2016-09-15 10:55:00,24.04,24.05,24.02,24.04,181377.0,20.565,20.5736,20.5479,20.565,181377.0
2016-09-15 11:00:00,24.04,24.05,24.03,24.05,167616.0,20.565,20.5736,20.5565,20.5736,167616.0
2016-09-15 11:05:00,24.04,24.07,24.04,24.07,187659.0,20.565,20.5907,20.565,20.5907,187659.0
2016-09-15 11:10:00,24.07,24.07,24.05,24.06,180132.0,20.5907,20.5907,20.5736,20.5821,180132.0
2016-09-15 11:15:00,24.05,24.08,24.05,24.08,183834.0,20.5736,20.5992,20.5736,20.5992,183834.0
2016-09-15 11:20:00,24.08,24.09,24.07,24.09,199152.0,20.5992,20.6078,20.5907,20.6078,199152.0
2016-09-15 11:25:00,24.09,24.13,24.08,24.12,297675.0,20.6078,20.642,20.5992,20.6335,297675.0
2016-09-15 11:30:00,24.12,24.16,24.12,24.12,478833.0,20.6335,20.6677,20.6335,20.6335,478833.0
2016-09-15 11:35:00,24.12,24.16,24.12,24.15,242670.0,20.6335,20.6677,20.6335,20.6591,242670.0
2016-09-15 11:40:00,24.15,24.15,24.14,24.15,158922.0,20.6591,20.6591,20.6506,20.6591,158922.0
2016-09-15 11:45:00,24.15,24.16,24.13,24.13,211722.0,20.6591,20.6677,20.642,20.642,211722.0
2016-09-15 11:50:00,24.13,24.13,24.09,24.09,252411.0,20.642,20.642,20.6078,20.6078,252411.0
2016-09-15 11:55:00,24.09,24.09,24.07,24.07,105591.0,20.6078,20.6078,20.5907,20.5907,105591.0
2016-09-15 12:00:00,24.07,24.07,24.04,24.05,216282.0,20.5907,20.5907,20.565,20.5736,216282.0
2016-09-15 12:05:00,24.05,24.06,24.04,24.05,137673.0,20.5736,20.5821,20.565,20.5736,137673.0
2016-09-15 12:10:00,24.05,24.06,24.04,24.05,119679.0,20.5736,20.5821,20.565,20.5736,119679.0
2016-09-15 12:15:00,24.05,24.06,24.04,24.06,135684.0,20.5736,20.5821,20.565,20.5821,135684.0
2016-09-15 12:20:00,24.05,24.06,24.03,24.03,126135.0,20.5736,20.5821,20.5565,20.5565,126135.0
2016-09-15 12:25:00,24.03,24.03,24.02,24.03,261453.0,20.5565,20.5565,20.5479,20.5565,261453.0
2016-09-15 12:30:00,24.04,24.06,24.04,24.05,73404.0,20.565,20.5821,20.565,20.5736,73404.0
2016-09-15 12:35:00,24.05,24.05,24.01,24.01,95295.0,20.5736,20.5736,20.5394,20.5394,95295.0
2016-09-15 12:40:00,24.01,24.02,23.99,24.01,100761.0,20.5394,20.5479,20.5222,20.5394,100761.0
2016-09-15 12:45:00,24.01,24.04,24.0,24.03,96798.0,20.5394,20.565,20.5308,20.5565,96798.0
2016-09-15 12:50:00,24.03,24.05,24.02,24.05,85767.0,20.5565,20.5736,20.5479,20.5736,85767.0
2016-09-15 12:55:00,24.04,24.04,24.02,24.03,115242.0,20.565,20.565,20.5479,20.5565,115242.0
2016-09-15 13:00:00,24.04,24.06,24.03,24.05,125151.0,20.565,20.5821,20.5565,20.5736,125151.0
2016-09-15 13:05:00,24.04,24.05,24.02,24.03,115656.0,20.565,20.5736,20.5479,20.5565,115656.0
2016-09-15 13:10:00,24.03,24.03,24.01,24.01,91080.0,20.5565,20.5565,20.5394,20.5394,91080.0
2016-09-15 13:15:00,24.01,24.05,24.0,24.04,117582.0,20.5394,20.5736,20.5308,20.565,117582.0
2016-09-15 13:20:00,24.04,24.06,24.03,24.05,97800.0,20.565,20.5821,20.5565,20.5736,97800.0
2016-09-15 13:25:00,24.05,24.06,24.04,24.05,118740.0,20.5736,20.5821,20.565,20.5736,118740.0
2016-09-15 13:30:00,24.05,24.07,24.05,24.07,135717.0,20.5736,20.5907,20.5736,20.5907,135717.0
2016-09-15 13:35:00,24.06,24.07,24.06,24.06,120951.0,20.5821,20.5907,20.5821,20.5821,120951.0
2016-09-15 13:40:00,24.06,24.09,24.06,24.09,192294.0,20.5821,20.6078,20.5821,20.6078,192294.0
2016-09-15 13:45:00,24.09,24.1,24.08,24.09,109053.0,20.6078,20.6163,20.5992,20.6078,109053.0
2016-09-15 13:50:00,24.1,24.11,24.08,24.1,101703.0,20.6163,20.6249,20.5992,20.6163,101703.0
2016-09-15 13:55:00,24.11,24.12,24.1,24.11,139611.0,20.6249,20.6335,20.6163,20.6249,139611.0
2016-09-15 14:00:00,24.11,24.12,24.1,24.11,137010.0,20.6249,20.6335,20.6163,20.6249,137010.0
2016-09-15 14:05:00,24.11,24.12,24.11,24.11,103233.0,20.6249,20.6335,20.6249,20.6249,103233.0
2016-09-15 14:10:00,24.11,24.12,24.1,24.11,106806.0,20.6249,20.6335,20.6163,20.6249,106806.0
2016-09-15 14:15:00,24.11,24.15,24.11,24.14,182679.0,20.6249,20.6591,20.6249,20.6506,182679.0
2016-09-15 14:20:00,24.15,24.17,24.14,24.16,183144.0,20.6591,20.6762,20.6506,20.6677,183144.0
2016-09-15 14:25:00,24.16,24.16,24.14,24.16,178884.0,20.6677,20.6677,20.6506,20.6677,178884.0
2016-09-15 14:30:00,24.16,24.16,24.14,24.15,189447.0,20.6677,20.6677,20.6506,20.6591,189447.0
2016-09-15 14:35:00,24.15,24.16,24.15,24.15,165777.0,20.6591,20.6677,20.6591,20.6591,165777.0
2016-09-15 14:40:00,24.15,24.15,24.13,24.13,398952.0,20.6591,20.6591,20.642,20.642,398952.0
2016-09-15 14:45:00,24.13,24.13,24.11,24.13,330381.0,20.642,20.642,20.6249,20.642,330381.0
2016-09-15 14:50:00,24.13,24.15,24.12,24.15,216843.0,20.642,20.6591,20.6335,20.6591,216843.0
2016-09-15 14:55:00,24.15,24.15,24.15,24.15,114483.0,20.6591,20.6591,20.6591,20.6591,114483.0
2016-09-15 15:00:00,24.15,24.16,24.15,24.15,159564.0,20.6591,20.6677,20.6591,20.6591,159564.0
2016-09-15 15:05:00,24.15,24.16,24.14,24.15,167100.0,20.6591,20.6677,20.6506,20.6591,167100.0
2016-09-15 15:10:00,24.15,24.17,24.15,24.16,119559.0,20.6591,20.6762,20.6591,20.6677,119559.0
2016-09-15 15:15:00,24.16,24.16,24.15,24.15,176043.0,20.6677,20.6677,20.6591,20.6591,176043.0
2016-09-15 15:20:00,24.15,24.16,24.13,24.13,322983.0,20.6591,20.6677,20.642,20.642,322983.0
2016-09-15 15:25:00,24.13,24.16,24.11,24.16,451947.0,20.642,20.6677,20.6249,20.6677,451947.0
2016-09-15 15:30:00,24.15,24.16,24.13,24.16,412662.0,20.6591,20.6677,20.642,20.6677,412662.0
2016-09-15 15:35:00,24.16,24.17,24.15,24.17,291966.0,20.6677,20.6762,20.6591,20.6762,291966.0
2016-09-15 15:40:00,24.17,24.19,24.16,24.19,495153.0,20.6762,20.6933,20.6677,20.6933,495153.0
2016-09-15 15:45:00,24.19,24.19,24.16,24.17,486183.0,20.6933,20.6933,20.6677,20.6762,486183.0
2016-09-15 15:50:00,24.17,24.17,24.13,24.14,576654.0,20.6762,20.6762,20.642,20.6506,576654.0
2016-09-15 15:55:00,24.14,24.14,24.13,24.13,1479726.0,20.6506,20.6506,20.642,20.642,1479726.0
2016-09-16 09:30:00,24.11,24.2,24.07,24.2,6953409.0,20.6249,20.7019,20.5907,20.7019,6953409.0
2016-09-16 09:35:00,24.2,24.26,24.16,24.25,790686.0,20.7019,20.7532,20.6677,20.7447,790686.0
2016-09-16 09:40:00,24.25,24.26,24.18,24.19,676911.0,20.7447,20.7532,20.6848,20.6933,676911.0
2016-09-16 09:45:00,24.19,24.2,24.15,24.16,382098.0,20.6933,20.7019,20.6591,20.6677,382098.0
2016-09-16 09:50:00,24.16,24.19,24.12,24.18,386697.0,20.6677,20.6933,20.6335,20.6848,386697.0
2016-09-16 09:55:00,24.18,24.23,24.18,24.22,539901.0,20.6848,20.7276,20.6848,20.719,539901.0
2016-09-16 10:00:00,24.22,24.22,24.2,24.22,795774.0,20.719,20.719,20.7019,20.719,795774.0
2016-09-16 10:05:00,24.22,24.22,24.18,24.21,480435.0,20.719,20.719,20.6848,20.7104,480435.0
2016-09-16 10:10:00,24.21,24.22,24.2,24.22,303585.0,20.7104,20.719,20.7019,20.719,303585.0
2016-09-16 10:15:00,24.22,24.24,24.21,24.24,386478.0,20.719,20.7361,20.7104,20.7361,386478.0
2016-09-16 10:20:00,24.24,24.26,24.21,24.26,402912.0,20.7361,20.7532,20.7104,20.7532,402912.0
2016-09-16 10:25:00,24.26,24.26,24.2,24.23,497172.0,20.7532,20.7532,20.7019,20.7276,497172.0
2016-09-16 10:30:00,24.23,24.23,24.19,24.21,302922.0,20.7276,20.7276,20.6933,20.7104,302922.0
2016-09-16 10:35:00,24.21,24.25,24.21,24.25,287025.0,20.7104,20.7447,20.7104,20.7447,287025.0
2016-09-16 10:40:00,24.25,24.27,24.23,24.27,435003.0,20.7447,20.7618,20.7276,20.7618,435003.0
2016-09-16 10:45:00,24.27,24.28,24.21,24.21,233223.0,20.7618,20.7703,20.7104,20.7104,233223.0
2016-09-16 10:50:00,24.21,24.24,24.2,24.23,243132.0,20.7104,20.7361,20.7019,20.7276,243132.0
2016-09-16 10:55:00,24.22,24.22,24.21,24.21,380568.0,20.719,20.719,20.7104,20.7104,380568.0
2016-09-16 11:00:00,24.21,24.22,24.21,24.21,391773.0,20.7104,20.719,20.7104,20.7104,391773.0
2016-09-16 11:05:00,24.21,24.21,24.18,24.19,419400.0,20.7104,20.7104,20.6848,20.6933,419400.0
2016-09-16 11:10:00,24.19,24.21,24.19,24.2,264810.0,20.6933,20.7104,20.6933,20.7019,264810.0
2016-09-16 11:15:00,24.2,24.2,24.19,24.2,262707.0,20.7019,20.7019,20.6933,20.7019,262707.0
2016-09-16 11:20:00,24.2,24.21,24.19,24.21,206340.0,20.7019,20.7104,20.6933,20.7104,206340.0
2016-09-16 11:25:00,24.2,24.21,24.19,24.2,281829.0,20.7019,20.7104,20.6933,20.7019,281829.0
2016-09-16 11:30:00,24.19,24.21,24.18,24.19,279150.0,20.6933,20.7104,20.6848,20.6933,279150.0
2016-09-16 11:35:00,24.19,24.2,24.19,24.2,248535.0,20.6933,20.7019,20.6933,20.7019,248535.0
2016-09-16 11:40:00,24.2,24.21,24.19,24.2,188553.0,20.7019,20.7104,20.6933,20.7019,188553.0
2016-09-16 11:45:00,24.2,24.21,24.2,24.2,211836.0,20.7019,20.7104,20.7019,20.7019,211836.0
2016-09-16 11:50:00,24.21,24.22,24.2,24.21,269061.0,20.7104,20.719,20.7019,20.7104,269061.0
2016-09-16 11:55:00,24.2,24.22,24.2,24.21,128001.0,20.7019,20.719,20.7019,20.7104,128001.0
2016-09-16 12:00:00,24.22,24.23,24.2,24.23,207735.0,20.719,20.7276,20.7019,20.7276,207735.0
2016-09-16 12:05:00,24.23,24.25,24.22,24.24,230649.0,20.7276,20.7447,20.719,20.7361,230649.0
2016-09-16 12:10:00,24.25,24.25,24.24,24.25,239598.0,20.7447,20.7447,20.7361,20.7447,239598.0
2016-09-16 12:15:00,24.25,24.26,24.24,24.25,264507.0,20.7447,20.7532,20.7361,20.7447,264507.0
2016-09-16 12:20:00,24.24,24.25,24.24,24.25,210759.0,20.7361,20.7447,20.7361,20.7447,210759.0
2016-09-16 12:25:00,24.25,24.25,24.24,24.25,195609.0,20.7447,20.7447,20.7361,20.7447,195609.0
2016-09-16 12:30:00,24.25,24.26,24.24,24.26,160074.0,20.7447,20.7532,20.7361,20.7532,160074.0
2016-09-16 12:35:00,24.26,24.28,24.26,24.28,433128.0,20.7532,20.7703,20.7532,20.7703,433128.0
2016-09-16 12:40:00,24.27,24.28,24.26,24.26,312252.0,20.7618,20.7703,20.7532,20.7532,312252.0
2016-09-16 12:45:00,24.27,24.29,24.26,24.28,287520.0,20.7618,20.7789,20.7532,20.7703,287520.0
2016-09-16 12:50:00,24.28,24.3,24.27,24.29,406800.0,20.7703,20.7874,20.7618,20.7789,406800.0
2016-09-16 12:55:00,24.29,24.3,24.29,24.29,110538.0,20.7789,20.7874,20.7789,20.7789,110538.0
2016-09-16 13:00:00,24.29,24.3,24.29,24.29,194253.0,20.7789,20.7874,20.7789,20.7789,194253.0
2016-09-16 13:05:00,24.29,24.3,24.28,24.28,249060.0,20.7789,20.7874,20.7703,20.7703,249060.0
2016-09-16 13:10:00,24.28,24.28,24.24,24.25,554949.0,20.7703,20.7703,20.7361,20.7447,554949.0
2016-09-16 13:15:00,24.25,24.27,24.25,24.26,185484.0,20.7447,20.7618,20.7447,20.7532,185484.0
2016-09-16 13:20:00,24.26,24.29,24.26,24.29,276915.0,20.7532,20.7789,20.7532,20.7789,276915.0
2016-09-16 13:25:00,24.29,24.3,24.28,24.29,360267.0,20.7789,20.7874,20.7703,20.7789,360267.0
2016-09-16 13:30:00,24.29,24.3,24.29,24.29,257601.0,20.7789,20.7874,20.7789,20.7789,257601.0
2016-09-16 13:35:00,24.29,24.3,24.29,24.29,315942.0,20.7789,20.7874,20.7789,20.7789,315942.0
2016-09-16 13:40:00,24.29,24.31,24.29,24.3,407280.0,20.7789,20.796,20.7789,20.7874,407280.0
2016-09-16 13:45:00,24.3,24.3,24.29,24.3,228057.0,20.7874,20.7874,20.7789,20.7874,228057.0
2016-09-16 13:50:00,24.3,24.3,24.29,24.3,290067.0,20.7874,20.7874,20.7789,20.7874,290067.0
2016-09-16 13:55:00,24.3,24.3,24.29,24.3,227091.0,20.7874,20.7874,20.7789,20.7874,227091.0
2016-09-16 14:00:00,24.29,24.29,24.27,24.28,282747.0,20.7789,20.7789,20.7618,20.7703,282747.0
2016-09-16 14:05:00,24.28,24.3,24.28,24.29,172746.0,20.7703,20.7874,20.7703,20.7789,172746.0
2016-09-16 14:10:00,24.29,24.31,24.29,24.29,291066.0,20.7789,20.796,20.7789,20.7789,291066.0
2016-09-16 14:15:00,24.29,24.3,24.29,24.3,123708.0,20.7789,20.7874,20.7789,20.7874,123708.0
2016-09-16 14:20:00,24.3,24.3,24.28,24.29,236562.0,20.7874,20.7874,20.7703,20.7789,236562.0
2016-09-16 14:25:00,24.28,24.29,24.26,24.27,170400.0,20.7703,20.7789,20.7532,20.7618,170400.0
2016-09-16 14:30:00,24.28,24.3,24.27,24.28,342729.0,20.7703,20.7874,20.7618,20.7703,342729.0
2016-09-16 14:35:00,24.28,24.3,24.28,24.29,191172.0,20.7703,20.7874,20.7703,20.7789,191172.0
2016-09-16 14:40:00,24.29,24.31,24.28,24.3,139095.0,20.7789,20.796,20.7703,20.7874,139095.0
2016-09-16 14:45:00,24.3,24.3,24.28,24.29,266823.0,20.7874,20.7874,20.7703,20.7789,266823.0
2016-09-16 14:50:00,24.29,24.3,24.29,24.3,104094.0,20.7789,20.7874,20.7789,20.7874,104094.0
2016-09-16 14:55:00,24.3,24.3,24.26,24.27,859383.0,20.7874,20.7874,20.7532,20.7618,859383.0
2016-09-16 15:00:00,24.27,24.28,24.26,24.26,352797.0,20.7618,20.7703,20.7532,20.7532,352797.0
2016-09-16 15:05:00,24.26,24.27,24.24,24.24,234345.0,20.7532,20.7618,20.7361,20.7361,234345.0
2016-09-16 15:10:00,24.24,24.25,24.24,24.25,201384.0,20.7361,20.7447,20.7361,20.7447,201384.0
2016-09-16 15:15:00,24.25,24.26,24.25,24.25,159639.0,20.7447,20.7532,20.7447,20.7447,159639.0
2016-09-16 15:20:00,24.26,24.27,24.26,24.27,108648.0,20.7532,20.7618,20.7532,20.7618,108648.0
2016-09-16 15:25:00,24.27,24.29,24.27,24.28,262890.0,20.7618,20.7789,20.7618,20.7703,262890.0
2016-09-16 15:30:00,24.28,24.32,24.27,24.31,520140.0,20.7703,20.8045,20.7618,20.796,520140.0
2016-09-16 15:35:00,24.31,24.32,24.29,24.3,644967.0,20.796,20.8045,20.7789,20.7874,644967.0
2016-09-16 15:40:00,24.3,24.3,24.28,24.28,574032.0,20.7874,20.7874,20.7703,20.7703,574032.0
2016-09-16 15:45:00,24.28,24.31,24.28,24.3,697896.0,20.7703,20.796,20.7703,20.7874,697896.0
2016-09-16 15:50:00,24.3,24.31,24.28,24.29,760932.0,20.7874,20.796,20.7703,20.7789,760932.0
2016-09-16 15:55:00,24.29,24.3,24.28,24.29,1392621.0,20.7789,20.7874,20.7703,20.7789,1392621.0
2016-09-19 09:30:00,24.21,24.29,24.21,24.22,761163.0,20.7104,20.7789,20.7104,20.719,761163.0
2016-09-19 09:35:00,24.22,24.28,24.21,24.25,281505.0,20.719,20.7703,20.7104,20.7447,281505.0
2016-09-19 09:40:00,24.25,24.28,24.24,24.26,355302.0,20.7447,20.7703,20.7361,20.7532,355302.0
2016-09-19 09:45:00,24.26,24.28,24.24,24.24,270357.0,20.7532,20.7703,20.7361,20.7361,270357.0
2016-09-19 09:50:00,24.24,24.25,24.18,24.19,315237.0,20.7361,20.7447,20.6848,20.6933,315237.0
2016-09-19 09:55:00,24.19,24.22,24.19,24.21,239742.0,20.6933,20.719,20.6933,20.7104,239742.0
2016-09-19 10:00:00,24.21,24.24,24.21,24.22,255702.0,20.7104,20.7361,20.7104,20.719,255702.0
2016-09-19 10:05:00,24.22,24.23,24.19,24.19,390627.0,20.719,20.7276,20.6933,20.6933,390627.0
2016-09-19 10:10:00,24.19,24.24,24.19,24.22,304392.0,20.6933,20.7361,20.6933,20.719,304392.0
2016-09-19 10:15:00,24.22,24.24,24.2,24.2,247221.0,20.719,20.7361,20.7019,20.7019,247221.0
2016-09-19 10:20:00,24.21,24.22,24.16,24.16,333717.0,20.7104,20.719,20.6677,20.6677,333717.0
2016-09-19 10:25:00,24.16,24.17,24.15,24.17,145152.0,20.6677,20.6762,20.6591,20.6762,145152.0
2016-09-19 10:30:00,24.17,24.17,24.15,24.16,148863.0,20.6762,20.6762,20.6591,20.6677,148863.0
2016-09-19 10:35:00,24.16,24.17,24.13,24.14,271341.0,20.6677,20.6762,20.642,20.6506,271341.0
2016-09-19 10:40:00,24.14,24.14,24.13,24.13,133071.0,20.6506,20.6506,20.642,20.642,133071.0
2016-09-19 10:45:00,24.14,24.15,24.13,24.14,242652.0,20.6506,20.6591,20.642,20.6506,242652.0
2016-09-19 10:50:00,24.14,24.14,24.12,24.13,419997.0,20.6506,20.6506,20.6335,20.642,419997.0
2016-09-19 10:55:00,24.13,24.14,24.11,24.12,214380.0,20.642,20.6506,20.6249,20.6335,214380.0
2016-09-19 11:00:00,24.12,24.13,24.11,24.12,219246.0,20.6335,20.642,20.6249,20.6335,219246.0
2016-09-19 11:05:00,24.12,24.13,24.12,24.12,192273.0,20.6335,20.642,20.6335,20.6335,192273.0
2016-09-19 11:10:00,24.12,24.13,24.1,24.11,243129.0,20.6335,20.642,20.6163,20.6249,243129.0
2016-09-19 11:15:00,24.1,24.12,24.1,24.1,279924.0,20.6163,20.6335,20.6163,20.6163,279924.0
2016-09-19 11:20:00,24.1,24.12,24.09,24.09,341934.0,20.6163,20.6335,20.6078,20.6078,341934.0
2016-09-19 11:25:00,24.1,24.14,24.09,24.14,157005.0,20.6163,20.6506,20.6078,20.6506,157005.0
2016-09-19 11:30:00,24.14,24.14,24.12,24.13,147402.0,20.6506,20.6506,20.6335,20.642,147402.0
2016-09-19 11:35:00,24.13,24.15,24.13,24.15,110598.0,20.642,20.6591,20.642,20.6591,110598.0
2016-09-19 11:40:00,24.15,24.17,24.15,24.17,194604.0,20.6591,20.6762,20.6591,20.6762,194604.0
2016-09-19 11:45:00,24.16,24.17,24.15,24.16,402129.0,20.6677,20.6762,20.6591,20.6677,402129.0
2016-09-19 11:50:00,24.16,24.17,24.15,24.16,419130.0,20.6677,20.6762,20.6591,20.6677,419130.0
2016-09-19 11:55:00,24.16,24.17,24.16,24.17,149532.0,20.6677,20.6762,20.6677,20.6762,149532.0
2016-09-19 12:00:00,24.17,24.17,24.16,24.17,298857.0,20.6762,20.6762,20.6677,20.6762,298857.0
2016-09-19 12:05:00,24.17,24.17,24.16,24.17,135342.0,20.6762,20.6762,20.6677,20.6762,135342.0
2016-09-19 12:10:00,24.17,24.17,24.15,24.15,216342.0,20.6762,20.6762,20.6591,20.6591,216342.0
2016-09-19 12:15:00,24.15,24.15,24.13,24.14,209835.0,20.6591,20.6591,20.642,20.6506,209835.0
2016-09-19 12:20:00,24.14,24.15,24.13,24.15,122871.0,20.6506,20.6591,20.642,20.6591,122871.0
2016-09-19 12:25:00,24.15,24.16,24.15,24.15,127509.0,20.6591,20.6677,20.6591,20.6591,127509.0
2016-09-19 12:30:00,24.14,24.15,24.14,24.15,55155.0,20.6506,20.6591,20.6506,20.6591,55155.0
2016-09-19 12:35:00,24.15,24.17,24.14,24.16,126909.0,20.6591,20.6762,20.6506,20.6677,126909.0
2016-09-19 12:40:00,24.16,24.16,24.15,24.15,114102.0,20.6677,20.6677,20.6591,20.6591,114102.0
2016-09-19 12:45:00,24.15,24.15,24.13,24.13,116604.0,20.6591,20.6591,20.642,20.642,116604.0
2016-09-19 12:50:00,24.13,24.14,24.12,24.13,129546.0,20.642,20.6506,20.6335,20.642,129546.0
2016-09-19 12:55:00,24.13,24.14,24.12,24.13,130407.0,20.642,20.6506,20.6335,20.642,130407.0
2016-09-19 13:00:00,24.12,24.13,24.1,24.11,198435.0,20.6335,20.642,20.6163,20.6249,198435.0
2016-09-19 13:05:00,24.1,24.12,24.09,24.1,112089.0,20.6163,20.6335,20.6078,20.6163,112089.0
2016-09-19 13:10:00,24.1,24.1,24.08,24.08,271866.0,20.6163,20.6163,20.5992,20.5992,271866.0
2016-09-19 13:15:00,24.08,24.1,24.08,24.1,230685.0,20.5992,20.6163,20.5992,20.6163,230685.0
2016-09-19 13:20:00,24.1,24.11,24.09,24.11,180054.0,20.6163,20.6249,20.6078,20.6249,180054.0
2016-09-19 13:25:00,24.11,24.12,24.1,24.11,172827.0,20.6249,20.6335,20.6163,20.6249,172827.0
2016-09-19 13:30:00,24.11,24.12,24.08,24.09,180165.0,20.6249,20.6335,20.5992,20.6078,180165.0
2016-09-19 13:35:00,24.09,24.09,24.07,24.08,240246.0,20.6078,20.6078,20.5907,20.5992,240246.0
2016-09-19 13:40:00,24.08,24.08,24.04,24.05,279933.0,20.5992,20.5992,20.565,20.5736,279933.0
2016-09-19 13:45:00,24.05,24.07,24.05,24.06,159285.0,20.5736,20.5907,20.5736,20.5821,159285.0
2016-09-19 13:50:00,24.06,24.08,24.06,24.08,80322.0,20.5821,20.5992,20.5821,20.5992,80322.0
2016-09-19 13:55:00,24.08,24.08,24.06,24.07,101301.0,20.5992,20.5992,20.5821,20.5907,101301.0
2016-09-19 14:00:00,24.07,24.08,24.07,24.08,120837.0,20.5907,20.5992,20.5907,20.5992,120837.0
2016-09-19 14:05:00,24.08,24.1,24.08,24.1,91038.0,20.5992,20.6163,20.5992,20.6163,91038.0
2016-09-19 14:10:00,24.1,24.12,24.1,24.11,172401.0,20.6163,20.6335,20.6163,20.6249,172401.0
2016-09-19 14:15:00,24.11,24.14,24.11,24.12,208914.0,20.6249,20.6506,20.6249,20.6335,208914.0
2016-09-19 14:20:00,24.12,24.14,24.12,24.14,96864.0,20.6335,20.6506,20.6335,20.6506,96864.0
2016-09-19 14:25:00,24.13,24.13,24.12,24.13,117060.0,20.642,20.642,20.6335,20.642,117060.0
2016-09-19 14:30:00,24.12,24.14,24.12,24.13,84099.0,20.6335,20.6506,20.6335,20.642,84099.0
2016-09-19 14:35:00,24.13,24.14,24.13,24.14,102198.0,20.642,20.6506,20.642,20.6506,102198.0
2016-09-19 14:40:00,24.14,24.15,24.13,24.13,187638.0,20.6506,20.6591,20.642,20.642,187638.0
2016-09-19 14:45:00,24.13,24.15,24.13,24.14,235572.0,20.642,20.6591,20.642,20.6506,235572.0
2016-09-19 14:50:00,24.14,24.15,24.14,24.15,191985.0,20.6506,20.6591,20.6506,20.6591,191985.0
2016-09-19 14:55:00,24.15,24.16,24.14,24.15,86898.0,20.6591,20.6677,20.6506,20.6591,86898.0
2016-09-19 15:00:00,24.16,24.16,24.14,24.15,123261.0,20.6677,20.6677,20.6506,20.6591,123261.0
2016-09-19 15:05:00,24.14,24.15,24.09,24.1,412962.0,20.6506,20.6591,20.6078,20.6163,412962.0
2016-09-19 15:10:00,24.1,24.11,24.09,24.1,104616.0,20.6163,20.6249,20.6078,20.6163,104616.0
2016-09-19 15:15:00,24.1,24.11,24.08,24.1,164010.0,20.6163,20.6249,20.5992,20.6163,164010.0
2016-09-19 15:20:00,24.1,24.1,24.08,24.09,190953.0,20.6163,20.6163,20.5992,20.6078,190953.0
2016-09-19 15:25:00,24.09,24.09,24.07,24.07,186669.0,20.6078,20.6078,20.5907,20.5907,186669.0
2016-09-19 15:30:00,24.07,24.08,24.04,24.06,310131.0,20.5907,20.5992,20.565,20.5821,310131.0
2016-09-19 15:35:00,24.06,24.07,24.05,24.07,241959.0,20.5821,20.5907,20.5736,20.5907,241959.0
2016-09-19 15:40:00,24.06,24.08,24.05,24.06,252135.0,20.5821,20.5992,20.5736,20.5821,252135.0
2016-09-19 15:45:00,24.06,24.09,24.05,24.08,360837.0,20.5821,20.6078,20.5736,20.5992,360837.0
2016-09-19 15:50:00,24.08,24.08,24.06,24.07,327483.0,20.5992,20.5992,20.5821,20.5907,327483.0
2016-09-19 15:55:00,24.07,24.07,24.03,24.03,948729.0,20.5907,20.5907,20.5565,20.5565,948729.0
2016-09-20 09:30:00,24.05,24.18,24.05,24.12,679323.0,20.5736,20.6848,20.5736,20.6335,679323.0
2016-09-20 09:35:00,24.13,24.14,24.04,24.06,189906.0,20.642,20.6506,20.565,20.5821,189906.0
2016-09-20 09:40:00,24.04,24.07,24.03,24.05,267153.0,20.565,20.5907,20.5565,20.5736,267153.0
2016-09-20 09:45:00,24.05,24.05,24.03,24.04,249621.0,20.5736,20.5736,20.5565,20.565,249621.0
2016-09-20 09:50:00,24.04,24.07,24.04,24.04,240123.0,20.565,20.5907,20.565,20.565,240123.0
2016-09-20 09:55:00,24.04,24.04,23.99,24.0,290979.0,20.565,20.565,20.5222,20.5308,290979.0
2016-09-20 10:00:00,24.0,24.06,24.0,24.06,447054.0,20.5308,20.5821,20.5308,20.5821,447054.0
2016-09-20 10:05:00,24.06,24.06,24.02,24.03,675321.0,20.5821,20.5821,20.5479,20.5565,675321.0
2016-09-20 10:10:00,24.03,24.04,24.01,24.03,158124.0,20.5565,20.565,20.5394,20.5565,158124.0
2016-09-20 10:15:00,24.03,24.03,24.01,24.01,128922.0,20.5565,20.5565,20.5394,20.5394,128922.0
2016-09-20 10:20:00,24.01,24.03,24.01,24.02,103281.0,20.5394,20.5565,20.5394,20.5479,103281.0
2016-09-20 10:25:00,24.03,24.03,24.01,24.03,241647.0,20.5565,20.5565,20.5394,20.5565,241647.0
2016-09-20 10:30:00,24.02,24.04,24.01,24.01,135987.0,20.5479,20.565,20.5394,20.5394,135987.0
2016-09-20 10:35:00,24.01,24.03,24.0,24.01,300759.0,20.5394,20.5565,20.5308,20.5394,300759.0
2016-09-20 10:40:00,24.01,24.03,24.0,24.02,95355.0,20.5394,20.5565,20.5308,20.5479,95355.0
2016-09-20 10:45:00,24.02,24.03,24.02,24.03,111456.0,20.5479,20.5565,20.5479,20.5565,111456.0
2016-09-20 10:50:00,24.03,24.03,24.01,24.01,102957.0,20.5565,20.5565,20.5394,20.5394,102957.0
2016-09-20 10:55:00,24.01,24.02,24.01,24.02,110079.0,20.5394,20.5479,20.5394,20.5479,110079.0
2016-09-20 11:00:00,24.02,24.02,23.99,23.99,199011.0,20.5479,20.5479,20.5222,20.5222,199011.0
2016-09-20 11:05:00,23.99,24.0,23.97,23.98,274674.0,20.5222,20.5308,20.5051,20.5137,274674.0
2016-09-20 11:10:00,23.98,23.98,23.97,23.97,115419.0,20.5137,20.5137,20.5051,20.5051,115419.0
2016-09-20 11:15:00,23.97,23.99,23.97,23.99,111978.0,20.5051,20.5222,20.5051,20.5222,111978.0
2016-09-20 11:20:00,23.99,24.0,23.98,24.0,204873.0,20.5222,20.5308,20.5137,20.5308,204873.0
2016-09-20 11:25:00,24.0,24.01,24.0,24.0,83466.0,20.5308,20.5394,20.5308,20.5308,83466.0
2016-09-20 11:30:00,24.01,24.01,24.0,24.01,118362.0,20.5394,20.5394,20.5308,20.5394,118362.0
2016-09-20 11:35:00,24.01,24.02,24.0,24.01,180612.0,20.5394,20.5479,20.5308,20.5394,180612.0
2016-09-20 11:40:00,24.01,24.02,24.01,24.01,99183.0,20.5394,20.5479,20.5394,20.5394,99183.0
2016-09-20 11:45:00,24.01,24.01,23.99,24.0,98028.0,20.5394,20.5394,20.5222,20.5308,98028.0
2016-09-20 11:50:00,24.0,24.02,24.0,24.01,88275.0,20.5308,20.5479,20.5308,20.5394,88275.0
2016-09-20 11:55:00,24.01,24.02,24.0,24.0,103242.0,20.5394,20.5479,20.5308,20.5308,103242.0
2016-09-20 12:00:00,24.0,24.0,24.0,24.0,107391.0,20.5308,20.5308,20.5308,20.5308,107391.0
2016-09-20 12:05:00,24.0,24.01,23.99,23.99,190611.0,20.5308,20.5394,20.5222,20.5222,190611.0
2016-09-20 12:10:00,23.99,23.99,23.97,23.98,238002.0,20.5222,20.5222,20.5051,20.5137,238002.0
2016-09-20 12:15:00,23.97,23.99,23.97,23.97,275382.0,20.5051,20.5222,20.5051,20.5051,275382.0
2016-09-20 12:20:00,23.97,24.0,23.97,23.99,179409.0,20.5051,20.5308,20.5051,20.5222,179409.0
2016-09-20 12:25:00,23.99,24.02,23.99,24.01,178446.0,20.5222,20.5479,20.5222,20.5394,178446.0
2016-09-20 12:30:00,24.01,24.02,24.0,24.0,82701.0,20.5394,20.5479,20.5308,20.5308,82701.0
2016-09-20 12:35:00,24.0,24.02,24.0,24.02,76176.0,20.5308,20.5479,20.5308,20.5479,76176.0
2016-09-20 12:40:00,24.02,24.04,24.0,24.01,383403.0,20.5479,20.565,20.5308,20.5394,383403.0
2016-09-20 12:45:00,24.01,24.01,23.98,23.98,106824.0,20.5394,20.5394,20.5137,20.5137,106824.0
2016-09-20 12:50:00,23.99,24.01,23.99,24.01,69657.0,20.5222,20.5394,20.5222,20.5394,69657.0
2016-09-20 12:55:00,24.0,24.01,23.98,23.98,146661.0,20.5308,20.5394,20.5137,20.5137,146661.0
2016-09-20 13:00:00,23.98,24.0,23.97,23.99,74616.0,20.5137,20.5308,20.5051,20.5222,74616.0
2016-09-20 13:05:00,23.99,24.01,23.99,24.01,94854.0,20.5222,20.5394,20.5222,20.5394,94854.0
2016-09-20 13:10:00,24.01,24.02,24.01,24.01,123951.0,20.5394,20.5479,20.5394,20.5394,123951.0
2016-09-20 13:15:00,24.01,24.02,23.99,23.99,305118.0,20.5394,20.5479,20.5222,20.5222,305118.0
2016-09-20 13:20:00,23.99,24.0,23.98,24.0,95862.0,20.5222,20.5308,20.5137,20.5308,95862.0
2016-09-20 13:25:00,24.0,24.01,24.0,24.0,44556.0,20.5308,20.5394,20.5308,20.5308,44556.0
2016-09-20 13:30:00,24.01,24.01,23.98,23.98,99285.0,20.5394,20.5394,20.5137,20.5137,99285.0
2016-09-20 13:35:00,23.98,24.0,23.98,24.0,171315.0,20.5137,20.5308,20.5137,20.5308,171315.0
2016-09-20 13:40:00,24.0,24.0,23.98,24.0,180624.0,20.5308,20.5308,20.5137,20.5308,180624.0
2016-09-20 13:45:00,23.99,24.0,23.98,24.0,98964.0,20.5222,20.5308,20.5137,20.5308,98964.0
2016-09-20 13:50:00,24.0,24.01,23.99,24.0,129189.0,20.5308,20.5394,20.5222,20.5308,129189.0
2016-09-20 13:55:00,24.0,24.01,24.0,24.01,90315.0,20.5308,20.5394,20.5308,20.5394,90315.0
2016-09-20 14:00:00,24.01,24.02,24.0,24.02,79383.0,20.5394,20.5479,20.5308,20.5479,79383.0
2016-09-20 14:05:00,24.02,24.03,24.01,24.02,102855.0,20.5479,20.5565,20.5394,20.5479,102855.0
2016-09-20 14:10:00,24.02,24.02,24.0,24.0,103014.0,20.5479,20.5479,20.5308,20.5308,103014.0
2016-09-20 14:15:00,24.0,24.01,23.99,24.01,67122.0,20.5308,20.5394,20.5222,20.5394,67122.0
2016-09-20 14:20:00,24.01,24.01,23.99,24.0,105981.0,20.5394,20.5394,20.5222,20.5308,105981.0
2016-09-20 14:25:00,24.0,24.0,23.98,24.0,220257.0,20.5308,20.5308,20.5137,20.5308,220257.0
2016-09-20 14:30:00,24.0,24.02,24.0,24.01,209289.0,20.5308,20.5479,20.5308,20.5394,209289.0
2016-09-20 14:35:00,24.01,24.03,24.0,24.03,73479.0,20.5394,20.5565,20.5308,20.5565,73479.0
2016-09-20 14:40:00,24.03,24.03,24.01,24.02,215136.0,20.5565,20.5565,20.5394,20.5479,215136.0
2016-09-20 14:45:00,24.02,24.03,24.01,24.01,326976.0,20.5479,20.5565,20.5394,20.5394,326976.0
2016-09-20 14:50:00,24.01,24.02,24.01,24.01,130920.0,20.5394,20.5479,20.5394,20.5394,130920.0
2016-09-20 14:55:00,24.02,24.03,24.01,24.02,225642.0,20.5479,20.5565,20.5394,20.5479,225642.0
2016-09-20 15:00:00,24.03,24.03,24.02,24.03,198636.0,20.5565,20.5565,20.5479,20.5565,198636.0
2016-09-20 15:05:00,24.03,24.03,24.02,24.03,100548.0,20.5565,20.5565,20.5479,20.5565,100548.0
2016-09-20 15:10:00,24.03,24.04,24.03,24.03,132129.0,20.5565,20.565,20.5565,20.5565,132129.0
2016-09-20 15:15:00,24.03,24.04,24.01,24.04,197538.0,20.5565,20.565,20.5394,20.565,197538.0
2016-09-20 15:20:00,24.04,24.04,24.03,24.04,78417.0,20.565,20.565,20.5565,20.565,78417.0
2016-09-20 15:25:00,24.04,24.05,24.03,24.03,156435.0,20.565,20.5736,20.5565,20.5565,156435.0
2016-09-20 15:30:00,24.04,24.04,24.02,24.04,162597.0,20.565,20.565,20.5479,20.565,162597.0
2016-09-20 15:35:00,24.04,24.05,24.03,24.05,152265.0,20.565,20.5736,20.5565,20.5736,152265.0
2016-09-20 15:40:00,24.04,24.05,24.02,24.02,206997.0,20.565,20.5736,20.5479,20.5479,206997.0
2016-09-20 15:45:00,24.02,24.04,24.02,24.04,158985.0,20.5479,20.565,20.5479,20.565,158985.0
2016-09-20 15:50:00,24.04,24.04,24.02,24.03,326052.0,20.565,20.565,20.5479,20.5565,326052.0
2016-09-20 15:55:00,24.03,24.04,23.99,23.99,652782.0,20.5565,20.565,20.5222,20.5222,652782.0
2016-09-21 09:30:00,24.04,24.17,24.04,24.16,582750.0,20.565,20.6762,20.565,20.6677,582750.0
2016-09-21 09:35:00,24.16,24.18,24.14,24.17,257136.0,20.6677,20.6848,20.6506,20.6762,257136.0
2016-09-21 09:40:00,24.17,24.17,24.13,24.14,335940.0,20.6762,20.6762,20.642,20.6506,335940.0
2016-09-21 09:45:00,24.14,24.14,24.07,24.08,304563.0,20.6506,20.6506,20.5907,20.5992,304563.0
2016-09-21 09:50:00,24.08,24.1,24.05,24.05,233253.0,20.5992,20.6163,20.5736,20.5736,233253.0
2016-09-21 09:55:00,24.05,24.07,24.05,24.07,265917.0,20.5736,20.5907,20.5736,20.5907,265917.0
2016-09-21 10:00:00,24.07,24.08,24.04,24.08,247248.0,20.5907,20.5992,20.565,20.5992,247248.0
2016-09-21 10:05:00,24.08,24.08,24.07,24.07,160269.0,20.5992,20.5992,20.5907,20.5907,160269.0
2016-09-21 10:10:00,24.07,24.09,24.06,24.07,158394.0,20.5907,20.6078,20.5821,20.5907,158394.0
2016-09-21 10:15:00,24.07,24.11,24.07,24.11,278052.0,20.5907,20.6249,20.5907,20.6249,278052.0
2016-09-21 10:20:00,24.11,24.11,24.09,24.1,153720.0,20.6249,20.6249,20.6078,20.6163,153720.0
2016-09-21 10:25:00,24.1,24.11,24.06,24.07,200868.0,20.6163,20.6249,20.5821,20.5907,200868.0
2016-09-21 10:30:00,24.07,24.07,24.01,24.05,215196.0,20.5907,20.5907,20.5394,20.5736,215196.0
2016-09-21 10:35:00,24.05,24.08,24.04,24.07,159798.0,20.5736,20.5992,20.565,20.5907,159798.0
2016-09-21 10:40:00,24.07,24.07,24.03,24.05,142914.0,20.5907,20.5907,20.5565,20.5736,142914.0
2016-09-21 10:45:00,24.05,24.05,24.01,24.01,196761.0,20.5736,20.5736,20.5394,20.5394,196761.0
2016-09-21 10:50:00,24.01,24.02,24.0,24.02,208242.0,20.5394,20.5479,20.5308,20.5479,208242.0
2016-09-21 10:55:00,24.01,24.02,24.0,24.0,116685.0,20.5394,20.5479,20.5308,20.5308,116685.0
2016-09-21 11:00:00,24.0,24.02,24.0,24.02,203526.0,20.5308,20.5479,20.5308,20.5479,203526.0
2016-09-21 11:05:00,24.02,24.02,23.99,24.0,116316.0,20.5479,20.5479,20.5222,20.5308,116316.0
2016-09-21 11:10:00,24.0,24.0,23.98,23.98,103845.0,20.5308,20.5308,20.5137,20.5137,103845.0
2016-09-21 11:15:00,23.98,23.99,23.97,23.98,162819.0,20.5137,20.5222,20.5051,20.5137,162819.0
2016-09-21 11:20:00,23.98,23.99,23.98,23.98,78114.0,20.5137,20.5222,20.5137,20.5137,78114.0
2016-09-21 11:25:00,23.98,24.0,23.97,23.98,159219.0,20.5137,20.5308,20.5051,20.5137,159219.0
2016-09-21 11:30:00,23.98,24.0,23.97,23.97,167709.0,20.5137,20.5308,20.5051,20.5051,167709.0
2016-09-21 11:35:00,23.97,23.98,23.96,23.98,170100.0,20.5051,20.5137,20.4966,20.5137,170100.0
2016-09-21 11:40:00,23.98,24.0,23.97,23.98,113511.0,20.5137,20.5308,20.5051,20.5137,113511.0
2016-09-21 11:45:00,23.98,23.98,23.96,23.96,128898.0,20.5137,20.5137,20.4966,20.4966,128898.0
2016-09-21 11:50:00,23.96,23.97,23.95,23.96,181476.0,20.4966,20.5051,20.488,20.4966,181476.0
2016-09-21 11:55:00,23.96,23.96,23.94,23.94,128367.0,20.4966,20.4966,20.4795,20.4795,128367.0
2016-09-21 12:00:00,23.95,23.97,23.94,23.97,201531.0,20.488,20.5051,20.4795,20.5051,201531.0
2016-09-21 12:05:00,23.97,23.97,23.94,23.95,333543.0,20.5051,20.5051,20.4795,20.488,333543.0
2016-09-21 12:10:00,23.95,23.95,23.93,23.93,146403.0,20.488,20.488,20.4709,20.4709,146403.0
2016-09-21 12:15:00,23.93,23.93,23.88,23.88,204945.0,20.4709,20.4709,20.4281,20.4281,204945.0
2016-09-21 12:20:00,23.88,23.91,23.88,23.9,117813.0,20.4281,20.4538,20.4281,20.4453,117813.0
2016-09-21 12:25:00,23.9,23.9,23.88,23.89,392661.0,20.4453,20.4453,20.4281,20.4367,392661.0
2016-09-21 12:30:00,23.89,23.89,23.86,23.86,174645.0,20.4367,20.4367,20.411,20.411,174645.0
2016-09-21 12:35:00,23.87,23.87,23.84,23.84,309231.0,20.4196,20.4196,20.3939,20.3939,309231.0
2016-09-21 12:40:00,23.84,23.87,23.84,23.86,190230.0,20.3939,20.4196,20.3939,20.411,190230.0
2016-09-21 12:45:00,23.86,23.87,23.86,23.86,127848.0,20.411,20.4196,20.411,20.411,127848.0
2016-09-21 12:50:00,23.86,23.88,23.86,23.87,113394.0,20.411,20.4281,20.411,20.4196,113394.0
2016-09-21 12:55:00,23.87,23.88,23.86,23.87,217557.0,20.4196,20.4281,20.411,20.4196,217557.0
2016-09-21 13:00:00,23.88,23.88,23.87,23.87,227904.0,20.4281,20.4281,20.4196,20.4196,227904.0
2016-09-21 13:05:00,23.88,23.88,23.87,23.87,138264.0,20.4281,20.4281,20.4196,20.4196,138264.0
2016-09-21 13:10:00,23.87,23.88,23.87,23.88,88188.0,20.4196,20.4281,20.4196,20.4281,88188.0
2016-09-21 13:15:00,23.88,23.88,23.86,23.87,123846.0,20.4281,20.4281,20.411,20.4196,123846.0
2016-09-21 13:20:00,23.87,23.89,23.87,23.88,81792.0,20.4196,20.4367,20.4196,20.4281,81792.0
2016-09-21 13:25:00,23.87,23.89,23.87,23.88,69594.0,20.4196,20.4367,20.4196,20.4281,69594.0
2016-09-21 13:30:00,23.89,23.9,23.88,23.9,104049.0,20.4367,20.4453,20.4281,20.4453,104049.0
2016-09-21 13:35:00,23.9,23.9,23.87,23.88,166374.0,20.4453,20.4453,20.4196,20.4281,166374.0
2016-09-21 13:40:00,23.88,23.88,23.85,23.85,173064.0,20.4281,20.4281,20.4025,20.4025,173064.0
2016-09-21 13:45:00,23.86,23.88,23.84,23.87,153894.0,20.411,20.4281,20.3939,20.4196,153894.0
2016-09-21 13:50:00,23.87,23.88,23.86,23.86,136563.0,20.4196,20.4281,20.411,20.411,136563.0
2016-09-21 13:55:00,23.86,23.88,23.84,23.88,303378.0,20.411,20.4281,20.3939,20.4281,303378.0
2016-09-21 14:00:00,23.87,23.98,23.86,23.92,269895.0,20.4196,20.5137,20.411,20.4624,269895.0
2016-09-21 14:05:00,23.92,23.95,23.91,23.93,208167.0,20.4624,20.488,20.4538,20.4709,208167.0
2016-09-21 14:10:00,23.94,23.99,23.94,23.99,331617.0,20.4795,20.5222,20.4795,20.5222,331617.0
2016-09-21 14:15:00,23.99,24.02,23.98,23.99,361134.0,20.5222,20.5479,20.5137,20.5222,361134.0
2016-09-21 14:20:00,23.99,24.0,23.95,23.95,282426.0,20.5222,20.5308,20.488,20.488,282426.0
2016-09-21 14:25:00,23.95,23.97,23.92,23.93,196416.0,20.488,20.5051,20.4624,20.4709,196416.0
2016-09-21 14:30:00,23.93,23.94,23.91,23.92,185823.0,20.4709,20.4795,20.4538,20.4624,185823.0
2016-09-21 14:35:00,23.92,23.98,23.92,23.97,176982.0,20.4624,20.5137,20.4624,20.5051,176982.0
2016-09-21 14:40:00,23.97,23.98,23.96,23.96,232962.0,20.5051,20.5137,20.4966,20.4966,232962.0
2016-09-21 14:45:00,23.96,23.99,23.96,23.97,219858.0,20.4966,20.5222,20.4966,20.5051,219858.0
2016-09-21 14:50:00,23.97,23.97,23.95,23.97,123525.0,20.5051,20.5051,20.488,20.5051,123525.0
2016-09-21 14:55:00,23.97,24.01,23.96,24.01,168030.0,20.5051,20.5394,20.4966,20.5394,168030.0
2016-09-21 15:00:00,24.0,24.0,23.98,24.0,305712.0,20.5308,20.5308,20.5137,20.5308,305712.0
2016-09-21 15:05:00,24.0,24.04,24.0,24.04,230190.0,20.5308,20.565,20.5308,20.565,230190.0
2016-09-21 15:10:00,24.04,24.05,24.03,24.05,208647.0,20.565,20.5736,20.5565,20.5736,208647.0
2016-09-21 15:15:00,24.05,24.06,24.04,24.04,130263.0,20.5736,20.5821,20.565,20.565,130263.0
2016-09-21 15:20:00,24.04,24.05,24.03,24.03,151530.0,20.565,20.5736,20.5565,20.5565,151530.0
2016-09-21 15:25:00,24.03,24.05,24.02,24.04,146952.0,20.5565,20.5736,20.5479,20.565,146952.0
2016-09-21 15:30:00,24.05,24.07,24.04,24.06,268245.0,20.5736,20.5907,20.565,20.5821,268245.0
2016-09-21 15:35:00,24.06,24.09,24.06,24.09,233046.0,20.5821,20.6078,20.5821,20.6078,233046.0
2016-09-21 15:40:00,24.1,24.1,24.07,24.09,483279.0,20.6163,20.6163,20.5907,20.6078,483279.0
2016-09-21 15:45:00,24.09,24.1,24.07,24.1,419112.0,20.6078,20.6163,20.5907,20.6163,419112.0
2016-09-21 15:50:00,24.1,24.11,24.06,24.06,675114.0,20.6163,20.6249,20.5821,20.5821,675114.0
2016-09-21 15:55:00,24.06,24.08,24.05,24.06,827739.0,20.5821,20.5992,20.5736,20.5821,827739.0
2016-09-22 09:30:00,24.14,24.18,24.1,24.15,456021.0,20.6506,20.6848,20.6163,20.6591,456021.0
2016-09-22 09:35:00,24.15,24.17,24.12,24.14,321438.0,20.6591,20.6762,20.6335,20.6506,321438.0
2016-09-22 09:40:00,24.14,24.14,24.09,24.1,309645.0,20.6506,20.6506,20.6078,20.6163,309645.0
2016-09-22 09:45:00,24.1,24.16,24.1,24.14,287640.0,20.6163,20.6677,20.6163,20.6506,287640.0
2016-09-22 09:50:00,24.14,24.17,24.14,24.16,230787.0,20.6506,20.6762,20.6506,20.6677,230787.0
2016-09-22 09:55:00,24.17,24.17,24.12,24.12,169737.0,20.6762,20.6762,20.6335,20.6335,169737.0
2016-09-22 10:00:00,24.13,24.15,24.11,24.12,224214.0,20.642,20.6591,20.6249,20.6335,224214.0
2016-09-22 10:05:00,24.12,24.14,24.1,24.13,167892.0,20.6335,20.6506,20.6163,20.642,167892.0
2016-09-22 10:10:00,24.13,24.15,24.11,24.15,163635.0,20.642,20.6591,20.6249,20.6591,163635.0
2016-09-22 10:15:00,24.15,24.16,24.13,24.16,167397.0,20.6591,20.6677,20.642,20.6677,167397.0
2016-09-22 10:20:00,24.15,24.17,24.15,24.16,123504.0,20.6591,20.6762,20.6591,20.6677,123504.0
2016-09-22 10:25:00,24.17,24.17,24.16,24.16,370011.0,20.6762,20.6762,20.6677,20.6677,370011.0
2016-09-22 10:30:00,24.16,24.17,24.15,24.17,289917.0,20.6677,20.6762,20.6591,20.6762,289917.0
2016-09-22 10:35:00,24.16,24.17,24.16,24.17,106236.0,20.6677,20.6762,20.6677,20.6762,106236.0
2016-09-22 10:40:00,24.17,24.17,24.14,24.16,141480.0,20.6762,20.6762,20.6506,20.6677,141480.0
2016-09-22 10:45:00,24.16,24.16,24.13,24.14,251421.0,20.6677,20.6677,20.642,20.6506,251421.0
2016-09-22 10:50:00,24.13,24.14,24.12,24.14,189969.0,20.642,20.6506,20.6335,20.6506,189969.0
2016-09-22 10:55:00,24.14,24.15,24.13,24.14,158919.0,20.6506,20.6591,20.642,20.6506,158919.0
2016-09-22 11:00:00,24.14,24.15,24.13,24.15,117789.0,20.6506,20.6591,20.642,20.6591,117789.0
2016-09-22 11:05:00,24.15,24.15,24.11,24.11,219501.0,20.6591,20.6591,20.6249,20.6249,219501.0
2016-09-22 11:10:00,24.11,24.12,24.08,24.1,209184.0,20.6249,20.6335,20.5992,20.6163,209184.0
2016-09-22 11:15:00,24.11,24.11,24.09,24.11,275247.0,20.6249,20.6249,20.6078,20.6249,275247.0
2016-09-22 11:20:00,24.11,24.11,24.07,24.07,276411.0,20.6249,20.6249,20.5907,20.5907,276411.0
2016-09-22 11:25:00,24.07,24.09,24.07,24.07,237618.0,20.5907,20.6078,20.5907,20.5907,237618.0
2016-09-22 11:30:00,24.07,24.11,24.07,24.1,265998.0,20.5907,20.6249,20.5907,20.6163,265998.0
2016-09-22 11:35:00,24.1,24.1,24.07,24.08,154998.0,20.6163,20.6163,20.5907,20.5992,154998.0
2016-09-22 11:40:00,24.08,24.11,24.08,24.1,88008.0,20.5992,20.6249,20.5992,20.6163,88008.0
2016-09-22 11:45:00,24.09,24.11,24.09,24.09,102396.0,20.6078,20.6249,20.6078,20.6078,102396.0
2016-09-22 11:50:00,24.1,24.11,24.08,24.09,106602.0,20.6163,20.6249,20.5992,20.6078,106602.0
2016-09-22 11:55:00,24.09,24.1,24.07,24.08,130722.0,20.6078,20.6163,20.5907,20.5992,130722.0
2016-09-22 12:00:00,24.08,24.1,24.08,24.09,103515.0,20.5992,20.6163,20.5992,20.6078,103515.0
2016-09-22 12:05:00,24.09,24.09,24.07,24.07,88092.0,20.6078,20.6078,20.5907,20.5907,88092.0
2016-09-22 12:10:00,24.07,24.09,24.06,24.07,131178.0,20.5907,20.6078,20.5821,20.5907,131178.0
2016-09-22 12:15:00,24.07,24.09,24.06,24.09,66894.0,20.5907,20.6078,20.5821,20.6078,66894.0
2016-09-22 12:20:00,24.09,24.11,24.09,24.1,115227.0,20.6078,20.6249,20.6078,20.6163,115227.0
2016-09-22 12:25:00,24.1,24.13,24.1,24.13,100410.0,20.6163,20.642,20.6163,20.642,100410.0
2016-09-22 12:30:00,24.13,24.13,24.11,24.13,120669.0,20.642,20.642,20.6249,20.642,120669.0
2016-09-22 12:35:00,24.13,24.13,24.11,24.11,85251.0,20.642,20.642,20.6249,20.6249,85251.0
2016-09-22 12:40:00,24.12,24.13,24.11,24.12,73203.0,20.6335,20.642,20.6249,20.6335,73203.0
2016-09-22 12:45:00,24.12,24.13,24.12,24.12,121548.0,20.6335,20.642,20.6335,20.6335,121548.0
2016-09-22 12:50:00,24.12,24.14,24.11,24.13,132114.0,20.6335,20.6506,20.6249,20.642,132114.0
2016-09-22 12:55:00,24.13,24.13,24.12,24.13,106017.0,20.642,20.642,20.6335,20.642,106017.0
2016-09-22 13:00:00,24.13,24.14,24.12,24.14,91164.0,20.642,20.6506,20.6335,20.6506,91164.0
2016-09-22 13:05:00,24.14,24.16,24.14,24.15,134637.0,20.6506,20.6677,20.6506,20.6591,134637.0
2016-09-22 13:10:00,24.16,24.16,24.15,24.15,125208.0,20.6677,20.6677,20.6591,20.6591,125208.0
2016-09-22 13:15:00,24.15,24.15,24.13,24.14,116619.0,20.6591,20.6591,20.642,20.6506,116619.0
2016-09-22 13:20:00,24.14,24.14,24.12,24.12,118371.0,20.6506,20.6506,20.6335,20.6335,118371.0
2016-09-22 13:25:00,24.12,24.12,24.09,24.09,135885.0,20.6335,20.6335,20.6078,20.6078,135885.0
2016-09-22 13:30:00,24.09,24.1,24.07,24.09,172206.0,20.6078,20.6163,20.5907,20.6078,172206.0
2016-09-22 13:35:00,24.09,24.1,24.08,24.1,198483.0,20.6078,20.6163,20.5992,20.6163,198483.0
2016-09-22 13:40:00,24.1,24.11,24.1,24.11,152757.0,20.6163,20.6249,20.6163,20.6249,152757.0
2016-09-22 13:45:00,24.11,24.12,24.11,24.12,81237.0,20.6249,20.6335,20.6249,20.6335,81237.0
2016-09-22 13:50:00,24.12,24.13,24.1,24.11,235962.0,20.6335,20.642,20.6163,20.6249,235962.0
2016-09-22 13:55:00,24.11,24.13,24.11,24.13,92934.0,20.6249,20.642,20.6249,20.642,92934.0
2016-09-22 14:00:00,24.13,24.13,24.11,24.12,98160.0,20.642,20.642,20.6249,20.6335,98160.0
2016-09-22 14:05:00,24.12,24.12,24.08,24.09,437874.0,20.6335,20.6335,20.5992,20.6078,437874.0
2016-09-22 14:10:00,24.09,24.1,24.01,24.01,277263.0,20.6078,20.6163,20.5394,20.5394,277263.0
2016-09-22 14:15:00,24.02,24.03,24.0,24.02,268944.0,20.5479,20.5565,20.5308,20.5479,268944.0
2016-09-22 14:20:00,24.02,24.03,24.0,24.01,274788.0,20.5479,20.5565,20.5308,20.5394,274788.0
2016-09-22 14:25:00,24.01,24.05,24.01,24.04,175137.0,20.5394,20.5736,20.5394,20.565,175137.0
2016-09-22 14:30:00,24.04,24.05,24.03,24.04,199161.0,20.565,20.5736,20.5565,20.565,199161.0
2016-09-22 14:35:00,24.04,24.07,24.04,24.06,183219.0,20.565,20.5907,20.565,20.5821,183219.0
2016-09-22 14:40:00,24.06,24.07,24.05,24.06,148992.0,20.5821,20.5907,20.5736,20.5821,148992.0
2016-09-22 14:45:00,24.07,24.08,24.06,24.07,172866.0,20.5907,20.5992,20.5821,20.5907,172866.0
2016-09-22 14:50:00,24.07,24.1,24.06,24.09,171000.0,20.5907,20.6163,20.5821,20.6078,171000.0
2016-09-22 14:55:00,24.1,24.1,24.08,24.1,184641.0,20.6163,20.6163,20.5992,20.6163,184641.0
2016-09-22 15:00:00,24.1,24.11,24.09,24.1,145848.0,20.6163,20.6249,20.6078,20.6163,145848.0
2016-09-22 15:05:00,24.11,24.12,24.09,24.1,146775.0,20.6249,20.6335,20.6078,20.6163,146775.0
2016-09-22 15:10:00,24.1,24.11,24.1,24.1,134577.0,20.6163,20.6249,20.6163,20.6163,134577.0
2016-09-22 15:15:00,24.1,24.1,24.08,24.09,142977.0,20.6163,20.6163,20.5992,20.6078,142977.0
2016-09-22 15:20:00,24.09,24.11,24.09,24.1,154485.0,20.6078,20.6249,20.6078,20.6163,154485.0
2016-09-22 15:25:00,24.1,24.1,24.08,24.09,159924.0,20.6163,20.6163,20.5992,20.6078,159924.0
2016-09-22 15:30:00,24.09,24.1,24.08,24.09,166773.0,20.6078,20.6163,20.5992,20.6078,166773.0
2016-09-22 15:35:00,24.09,24.12,24.09,24.1,241125.0,20.6078,20.6335,20.6078,20.6163,241125.0
2016-09-22 15:40:00,24.1,24.11,24.1,24.1,199185.0,20.6163,20.6249,20.6163,20.6163,199185.0
2016-09-22 15:45:00,24.1,24.11,24.08,24.09,288417.0,20.6163,20.6249,20.5992,20.6078,288417.0
2016-09-22 15:50:00,24.09,24.1,24.08,24.09,309054.0,20.6078,20.6163,20.5992,20.6078,309054.0
2016-09-22 15:55:00,24.09,24.11,24.08,24.08,710991.0,20.6078,20.6249,20.5992,20.5992,710991.0
2016-09-23 09:30:00,24.2,24.26,24.14,24.2,1262460.0,20.7019,20.7532,20.6506,20.7019,1262460.0
2016-09-23 09:35:00,24.2,24.23,24.16,24.21,364161.0,20.7019,20.7276,20.6677,20.7104,364161.0
2016-09-23 09:40:00,24.21,24.22,24.16,24.17,434031.0,20.7104,20.719,20.6677,20.6762,434031.0
2016-09-23 09:45:00,24.17,24.18,24.16,24.18,591213.0,20.6762,20.6848,20.6677,20.6848,591213.0
2016-09-23 09:50:00,24.18,24.19,24.16,24.17,696165.0,20.6848,20.6933,20.6677,20.6762,696165.0
2016-09-23 09:55:00,24.17,24.19,24.17,24.19,479808.0,20.6762,20.6933,20.6762,20.6933,479808.0
2016-09-23 10:00:00,24.19,24.22,24.18,24.22,298542.0,20.6933,20.719,20.6848,20.719,298542.0
2016-09-23 10:05:00,24.22,24.23,24.18,24.18,372294.0,20.719,20.7276,20.6848,20.6848,372294.0
2016-09-23 10:10:00,24.18,24.19,24.15,24.16,637911.0,20.6848,20.6933,20.6591,20.6677,637911.0
2016-09-23 10:15:00,24.16,24.17,24.14,24.17,530055.0,20.6677,20.6762,20.6506,20.6762,530055.0
2016-09-23 10:20:00,24.17,24.17,24.15,24.16,329247.0,20.6762,20.6762,20.6591,20.6677,329247.0
2016-09-23 10:25:00,24.16,24.18,24.16,24.17,776025.0,20.6677,20.6848,20.6677,20.6762,776025.0
2016-09-23 10:30:00,24.17,24.18,24.16,24.17,443277.0,20.6762,20.6848,20.6677,20.6762,443277.0
2016-09-23 10:35:00,24.16,24.17,24.16,24.16,186711.0,20.6677,20.6762,20.6677,20.6677,186711.0
2016-09-23 10:40:00,24.16,24.18,24.16,24.17,506589.0,20.6677,20.6848,20.6677,20.6762,506589.0
2016-09-23 10:45:00,24.17,24.19,24.16,24.17,351261.0,20.6762,20.6933,20.6677,20.6762,351261.0
2016-09-23 10:50:00,24.17,24.17,24.16,24.17,200076.0,20.6762,20.6762,20.6677,20.6762,200076.0
2016-09-23 10:55:00,24.17,24.17,24.16,24.16,196203.0,20.6762,20.6762,20.6677,20.6677,196203.0
2016-09-23 11:00:00,24.16,24.17,24.14,24.16,207105.0,20.6677,20.6762,20.6506,20.6677,207105.0
2016-09-23 11:05:00,24.16,24.17,24.14,24.15,286350.0,20.6677,20.6762,20.6506,20.6591,286350.0
2016-09-23 11:10:00,24.14,24.15,24.12,24.13,526920.0,20.6506,20.6591,20.6335,20.642,526920.0
2016-09-23 11:15:00,24.13,24.14,24.11,24.12,134766.0,20.642,20.6506,20.6249,20.6335,134766.0
2016-09-23 11:20:00,24.12,24.14,24.12,24.13,193317.0,20.6335,20.6506,20.6335,20.642,193317.0
2016-09-23 11:25:00,24.14,24.18,24.12,24.17,465330.0,20.6506,20.6848,20.6335,20.6762,465330.0
2016-09-23 11:30:00,24.17,24.18,24.16,24.17,106239.0,20.6762,20.6848,20.6677,20.6762,106239.0
2016-09-23 11:35:00,24.17,24.18,24.16,24.18,276846.0,20.6762,20.6848,20.6677,20.6848,276846.0
2016-09-23 11:40:00,24.18,24.18,24.16,24.17,199452.0,20.6848,20.6848,20.6677,20.6762,199452.0
2016-09-23 11:45:00,24.17,24.18,24.16,24.17,217518.0,20.6762,20.6848,20.6677,20.6762,217518.0
2016-09-23 11:50:00,24.17,24.18,24.17,24.18,150810.0,20.6762,20.6848,20.6762,20.6848,150810.0
2016-09-23 11:55:00,24.18,24.19,24.17,24.18,168144.0,20.6848,20.6933,20.6762,20.6848,168144.0
2016-09-23 12:00:00,24.18,24.2,24.17,24.19,174630.0,20.6848,20.7019,20.6762,20.6933,174630.0
2016-09-23 12:05:00,24.19,24.2,24.17,24.18,274875.0,20.6933,20.7019,20.6762,20.6848,274875.0
2016-09-23 12:10:00,24.18,24.18,24.17,24.18,118083.0,20.6848,20.6848,20.6762,20.6848,118083.0
2016-09-23 12:15:00,24.18,24.19,24.18,24.19,114417.0,20.6848,20.6933,20.6848,20.6933,114417.0
2016-09-23 12:20:00,24.19,24.2,24.18,24.19,107958.0,20.6933,20.7019,20.6848,20.6933,107958.0
2016-09-23 12:25:00,24.19,24.21,24.19,24.21,188823.0,20.6933,20.7104,20.6933,20.7104,188823.0
2016-09-23 12:30:00,24.21,24.21,24.18,24.19,224682.0,20.7104,20.7104,20.6848,20.6933,224682.0
2016-09-23 12:35:00,24.18,24.19,24.18,24.19,102045.0,20.6848,20.6933,20.6848,20.6933,102045.0
2016-09-23 12:40:00,24.19,24.2,24.18,24.19,121932.0,20.6933,20.7019,20.6848,20.6933,121932.0
2016-09-23 12:45:00,24.2,24.2,24.17,24.18,126618.0,20.7019,20.7019,20.6762,20.6848,126618.0
2016-09-23 12:50:00,24.18,24.2,24.18,24.18,134112.0,20.6848,20.7019,20.6848,20.6848,134112.0
2016-09-23 12:55:00,24.18,24.18,24.18,24.18,90336.0,20.6848,20.6848,20.6848,20.6848,90336.0
2016-09-23 13:00:00,24.18,24.18,24.17,24.18,108120.0,20.6848,20.6848,20.6762,20.6848,108120.0
2016-09-23 13:05:00,24.18,24.19,24.17,24.18,130344.0,20.6848,20.6933,20.6762,20.6848,130344.0
2016-09-23 13:10:00,24.18,24.18,24.17,24.18,82998.0,20.6848,20.6848,20.6762,20.6848,82998.0
2016-09-23 13:15:00,24.18,24.18,24.16,24.17,102036.0,20.6848,20.6848,20.6677,20.6762,102036.0
2016-09-23 13:20:00,24.17,24.17,24.16,24.17,101661.0,20.6762,20.6762,20.6677,20.6762,101661.0
2016-09-23 13:25:00,24.17,24.17,24.16,24.17,99657.0,20.6762,20.6762,20.6677,20.6762,99657.0
2016-09-23 13:30:00,24.17,24.17,24.16,24.17,89175.0,20.6762,20.6762,20.6677,20.6762,89175.0
2016-09-23 13:35:00,24.17,24.18,24.17,24.17,96456.0,20.6762,20.6848,20.6762,20.6762,96456.0
2016-09-23 13:40:00,24.17,24.18,24.17,24.17,69678.0,20.6762,20.6848,20.6762,20.6762,69678.0
2016-09-23 13:45:00,24.17,24.18,24.16,24.17,214848.0,20.6762,20.6848,20.6677,20.6762,214848.0
2016-09-23 13:50:00,24.18,24.18,24.15,24.18,127008.0,20.6848,20.6848,20.6591,20.6848,127008.0
2016-09-23 13:55:00,24.17,24.18,24.15,24.15,158511.0,20.6762,20.6848,20.6591,20.6591,158511.0
2016-09-23 14:00:00,24.15,24.16,24.15,24.16,112800.0,20.6591,20.6677,20.6591,20.6677,112800.0
2016-09-23 14:05:00,24.16,24.17,24.15,24.16,119673.0,20.6677,20.6762,20.6591,20.6677,119673.0
2016-09-23 14:10:00,24.15,24.17,24.15,24.17,88329.0,20.6591,20.6762,20.6591,20.6762,88329.0
2016-09-23 14:15:00,24.16,24.17,24.15,24.15,70875.0,20.6677,20.6762,20.6591,20.6591,70875.0
2016-09-23 14:20:00,24.15,24.16,24.14,24.16,140109.0,20.6591,20.6677,20.6506,20.6677,140109.0
2016-09-23 14:25:00,24.16,24.16,24.14,24.15,127425.0,20.6677,20.6677,20.6506,20.6591,127425.0
2016-09-23 14:30:00,24.15,24.16,24.14,24.14,94665.0,20.6591,20.6677,20.6506,20.6506,94665.0
2016-09-23 14:35:00,24.14,24.15,24.14,24.15,93645.0,20.6506,20.6591,20.6506,20.6591,93645.0
2016-09-23 14:40:00,24.14,24.16,24.14,24.15,168456.0,20.6506,20.6677,20.6506,20.6591,168456.0
2016-09-23 14:45:00,24.15,24.16,24.14,24.15,110619.0,20.6591,20.6677,20.6506,20.6591,110619.0
2016-09-23 14:50:00,24.15,24.16,24.14,24.15,98607.0,20.6591,20.6677,20.6506,20.6591,98607.0
2016-09-23 14:55:00,24.15,24.16,24.15,24.16,93612.0,20.6591,20.6677,20.6591,20.6677,93612.0
2016-09-23 15:00:00,24.16,24.16,24.15,24.16,139263.0,20.6677,20.6677,20.6591,20.6677,139263.0
2016-09-23 15:05:00,24.15,24.16,24.15,24.15,163116.0,20.6591,20.6677,20.6591,20.6591,163116.0
2016-09-23 15:10:00,24.15,24.15,24.14,24.15,146106.0,20.6591,20.6591,20.6506,20.6591,146106.0
2016-09-23 15:15:00,24.15,24.15,24.13,24.14,187272.0,20.6591,20.6591,20.642,20.6506,187272.0
2016-09-23 15:20:00,24.14,24.14,24.13,24.13,192930.0,20.6506,20.6506,20.642,20.642,192930.0
2016-09-23 15:25:00,24.13,24.15,24.13,24.15,162984.0,20.642,20.6591,20.642,20.6591,162984.0
2016-09-23 15:30:00,24.15,24.17,24.15,24.16,300825.0,20.6591,20.6762,20.6591,20.6677,300825.0
2016-09-23 15:35:00,24.16,24.16,24.14,24.15,274191.0,20.6677,20.6677,20.6506,20.6591,274191.0
2016-09-23 15:40:00,24.14,24.15,24.13,24.14,346089.0,20.6506,20.6591,20.642,20.6506,346089.0
2016-09-23 15:45:00,24.13,24.14,24.13,24.14,283554.0,20.642,20.6506,20.642,20.6506,283554.0
2016-09-23 15:50:00,24.14,24.15,24.14,24.15,685314.0,20.6506,20.6591,20.6506,20.6591,685314.0
2016-09-23 15:55:00,24.15,24.15,24.12,24.12,933939.0,20.6591,20.6591,20.6335,20.6335,933939.0
2016-09-26 09:30:00,24.1,24.11,24.02,24.03,478338.0,20.6163,20.6249,20.5479,20.5565,478338.0
2016-09-26 09:35:00,24.03,24.04,24.02,24.02,376986.0,20.5565,20.565,20.5479,20.5479,376986.0
2016-09-26 09:40:00,24.02,24.03,23.99,24.02,359322.0,20.5479,20.5565,20.5222,20.5479,359322.0
2016-09-26 09:45:00,24.02,24.04,24.01,24.01,287151.0,20.5479,20.565,20.5394,20.5394,287151.0
2016-09-26 09:50:00,24.01,24.01,23.99,23.99,128970.0,20.5394,20.5394,20.5222,20.5222,128970.0
2016-09-26 09:55:00,23.99,24.03,23.98,24.02,235884.0,20.5222,20.5565,20.5137,20.5479,235884.0
2016-09-26 10:00:00,24.02,24.04,24.01,24.04,188154.0,20.5479,20.565,20.5394,20.565,188154.0
2016-09-26 10:05:00,24.04,24.04,23.99,24.0,148002.0,20.565,20.565,20.5222,20.5308,148002.0
2016-09-26 10:10:00,24.0,24.01,23.99,24.0,183012.0,20.5308,20.5394,20.5222,20.5308,183012.0
2016-09-26 10:15:00,24.0,24.01,23.98,23.99,235140.0,20.5308,20.5394,20.5137,20.5222,235140.0
2016-09-26 10:20:00,23.98,23.99,23.97,23.97,132741.0,20.5137,20.5222,20.5051,20.5051,132741.0
2016-09-26 10:25:00,23.97,23.98,23.97,23.97,133950.0,20.5051,20.5137,20.5051,20.5051,133950.0
2016-09-26 10:30:00,23.97,23.98,23.96,23.98,166842.0,20.5051,20.5137,20.4966,20.5137,166842.0
2016-09-26 10:35:00,23.98,24.01,23.98,24.0,149136.0,20.5137,20.5394,20.5137,20.5308,149136.0
2016-09-26 10:40:00,24.0,24.0,23.98,23.99,155766.0,20.5308,20.5308,20.5137,20.5222,155766.0
2016-09-26 10:45:00,23.99,24.0,23.97,23.98,130155.0,20.5222,20.5308,20.5051,20.5137,130155.0
2016-09-26 10:50:00,23.98,23.99,23.96,23.97,214176.0,20.5137,20.5222,20.4966,20.5051,214176.0
2016-09-26 10:55:00,23.97,23.98,23.95,23.95,170805.0,20.5051,20.5137,20.488,20.488,170805.0
2016-09-26 11:00:00,23.95,23.96,23.92,23.93,214014.0,20.488,20.4966,20.4624,20.4709,214014.0
2016-09-26 11:05:00,23.93,23.94,23.93,23.93,143064.0,20.4709,20.4795,20.4709,20.4709,143064.0
2016-09-26 11:10:00,23.93,23.93,23.92,23.93,179910.0,20.4709,20.4709,20.4624,20.4709,179910.0
2016-09-26 11:15:00,23.93,23.95,23.92,23.95,146667.0,20.4709,20.488,20.4624,20.488,146667.0
2016-09-26 11:20:00,23.95,23.97,23.95,23.96,142434.0,20.488,20.5051,20.488,20.4966,142434.0
2016-09-26 11:25:00,23.96,23.96,23.95,23.95,82380.0,20.4966,20.4966,20.488,20.488,82380.0
2016-09-26 11:30:00,23.95,23.96,23.93,23.94,100770.0,20.488,20.4966,20.4709,20.4795,100770.0
2016-09-26 11:35:00,23.94,23.96,23.94,23.94,58878.0,20.4795,20.4966,20.4795,20.4795,58878.0
2016-09-26 11:40:00,23.94,23.94,23.93,23.93,66804.0,20.4795,20.4795,20.4709,20.4709,66804.0
2016-09-26 11:45:00,23.93,23.96,23.92,23.95,133518.0,20.4709,20.4966,20.4624,20.488,133518.0
2016-09-26 11:50:00,23.95,23.96,23.94,23.95,138882.0,20.488,20.4966,20.4795,20.488,138882.0
2016-09-26 11:55:00,23.96,23.98,23.96,23.98,96168.0,20.4966,20.5137,20.4966,20.5137,96168.0
2016-09-26 12:00:00,23.97,23.98,23.97,23.98,70581.0,20.5051,20.5137,20.5051,20.5137,70581.0
2016-09-26 12:05:00,23.97,23.98,23.96,23.97,74199.0,20.5051,20.5137,20.4966,20.5051,74199.0
2016-09-26 12:10:00,23.97,23.97,23.96,23.96,82695.0,20.5051,20.5051,20.4966,20.4966,82695.0
2016-09-26 12:15:00,23.96,23.97,23.95,23.95,62097.0,20.4966,20.5051,20.488,20.488,62097.0
2016-09-26 12:20:00,23.95,23.96,23.95,23.96,63603.0,20.488,20.4966,20.488,20.4966,63603.0
2016-09-26 12:25:00,23.95,23.96,23.94,23.96,164451.0,20.488,20.4966,20.4795,20.4966,164451.0
2016-09-26 12:30:00,23.96,23.98,23.96,23.98,110559.0,20.4966,20.5137,20.4966,20.5137,110559.0
2016-09-26 12:35:00,23.97,23.98,23.97,23.98,95064.0,20.5051,20.5137,20.5051,20.5137,95064.0
2016-09-26 12:40:00,23.98,23.98,23.96,23.98,126903.0,20.5137,20.5137,20.4966,20.5137,126903.0
2016-09-26 12:45:00,23.98,23.99,23.97,23.99,72627.0,20.5137,20.5222,20.5051,20.5222,72627.0
2016-09-26 12:50:00,23.99,23.99,23.98,23.98,86259.0,20.5222,20.5222,20.5137,20.5137,86259.0
2016-09-26 12:55:00,23.98,24.0,23.98,23.98,53313.0,20.5137,20.5308,20.5137,20.5137,53313.0
2016-09-26 13:00:00,23.98,23.98,23.97,23.97,71346.0,20.5137,20.5137,20.5051,20.5051,71346.0
2016-09-26 13:05:00,23.97,23.98,23.96,23.97,47274.0,20.5051,20.5137,20.4966,20.5051,47274.0
2016-09-26 13:10:00,23.97,23.97,23.96,23.97,47571.0,20.5051,20.5051,20.4966,20.5051,47571.0
2016-09-26 13:15:00,23.97,23.98,23.96,23.96,50526.0,20.5051,20.5137,20.4966,20.4966,50526.0
2016-09-26 13:20:00,23.96,23.97,23.94,23.94,85659.0,20.4966,20.5051,20.4795,20.4795,85659.0
2016-09-26 13:25:00,23.94,23.95,23.93,23.94,67959.0,20.4795,20.488,20.4709,20.4795,67959.0
2016-09-26 13:30:00,23.94,23.94,23.92,23.94,96666.0,20.4795,20.4795,20.4624,20.4795,96666.0
2016-09-26 13:35:00,23.94,23.94,23.89,23.89,164157.0,20.4795,20.4795,20.4367,20.4367,164157.0
2016-09-26 13:40:00,23.89,23.9,23.85,23.86,233583.0,20.4367,20.4453,20.4025,20.411,233583.0
2016-09-26 13:45:00,23.86,23.88,23.86,23.88,119160.0,20.411,20.4281,20.411,20.4281,119160.0
2016-09-26 13:50:00,23.88,23.89,23.86,23.87,197619.0,20.4281,20.4367,20.411,20.4196,197619.0
2016-09-26 13:55:00,23.87,23.89,23.86,23.88,110523.0,20.4196,20.4367,20.411,20.4281,110523.0
2016-09-26 14:00:00,23.88,23.89,23.88,23.88,94269.0,20.4281,20.4367,20.4281,20.4281,94269.0
2016-09-26 14:05:00,23.89,23.9,23.88,23.9,61761.0,20.4367,20.4453,20.4281,20.4453,61761.0
2016-09-26 14:10:00,23.9,23.91,23.88,23.88,96876.0,20.4453,20.4538,20.4281,20.4281,96876.0
2016-09-26 14:15:00,23.89,23.91,23.88,23.9,143154.0,20.4367,20.4538,20.4281,20.4453,143154.0
2016-09-26 14:20:00,23.9,23.91,23.89,23.9,87678.0,20.4453,20.4538,20.4367,20.4453,87678.0
2016-09-26 14:25:00,23.9,23.91,23.89,23.9,82467.0,20.4453,20.4538,20.4367,20.4453,82467.0
2016-09-26 14:30:00,23.9,23.91,23.89,23.9,138849.0,20.4453,20.4538,20.4367,20.4453,138849.0
2016-09-26 14:35:00,23.9,23.9,23.87,23.87,126582.0,20.4453,20.4453,20.4196,20.4196,126582.0
2016-09-26 14:40:00,23.88,23.89,23.86,23.89,99549.0,20.4281,20.4367,20.411,20.4367,99549.0
2016-09-26 14:45:00,23.88,23.9,23.87,23.9,99066.0,20.4281,20.4453,20.4196,20.4453,99066.0
2016-09-26 14:50:00,23.9,23.9,23.88,23.89,134703.0,20.4453,20.4453,20.4281,20.4367,134703.0
2016-09-26 14:55:00,23.89,23.9,23.88,23.89,106878.0,20.4367,20.4453,20.4281,20.4367,106878.0
2016-09-26 15:00:00,23.89,23.9,23.88,23.89,104604.0,20.4367,20.4453,20.4281,20.4367,104604.0
2016-09-26 15:05:00,23.89,23.91,23.89,23.9,163803.0,20.4367,20.4538,20.4367,20.4453,163803.0
2016-09-26 15:10:00,23.9,23.92,23.89,23.9,125589.0,20.4453,20.4624,20.4367,20.4453,125589.0
2016-09-26 15:15:00,23.91,23.91,23.89,23.9,135153.0,20.4538,20.4538,20.4367,20.4453,135153.0
2016-09-26 15:20:00,23.89,23.9,23.89,23.9,142743.0,20.4367,20.4453,20.4367,20.4453,142743.0
2016-09-26 15:25:00,23.9,23.93,23.9,23.93,234108.0,20.4453,20.4709,20.4453,20.4709,234108.0
2016-09-26 15:30:00,23.93,23.94,23.93,23.93,382617.0,20.4709,20.4795,20.4709,20.4709,382617.0
2016-09-26 15:35:00,23.93,23.94,23.9,23.91,356163.0,20.4709,20.4795,20.4453,20.4538,356163.0
2016-09-26 15:40:00,23.9,23.91,23.89,23.89,247200.0,20.4453,20.4538,20.4367,20.4367,247200.0
2016-09-26 15:45:00,23.89,23.91,23.88,23.9,365460.0,20.4367,20.4538,20.4281,20.4453,365460.0
2016-09-26 15:50:00,23.9,23.91,23.89,23.9,627672.0,20.4453,20.4538,20.4367,20.4453,627672.0
2016-09-26 15:55:00,23.9,23.9,23.84,23.88,2180694.0,20.4453,20.4453,20.3939,20.4281,2180694.0
2016-09-27 09:30:00,23.98,23.99,23.88,23.9,526785.0,20.5137,20.5222,20.4281,20.4453,526785.0
2016-09-27 09:35:00,23.9,23.98,23.87,23.88,239139.0,20.4453,20.5137,20.4196,20.4281,239139.0
2016-09-27 09:40:00,23.88,23.94,23.88,23.89,257961.0,20.4281,20.4795,20.4281,20.4367,257961.0
2016-09-27 09:45:00,23.89,23.91,23.86,23.87,292320.0,20.4367,20.4538,20.411,20.4196,292320.0
2016-09-27 09:50:00,23.87,23.91,23.86,23.87,247797.0,20.4196,20.4538,20.411,20.4196,247797.0
2016-09-27 09:55:00,23.87,23.91,23.86,23.91,222336.0,20.4196,20.4538,20.411,20.4538,222336.0
2016-09-27 10:00:00,23.91,23.99,23.9,23.98,374685.0,20.4538,20.5222,20.4453,20.5137,374685.0
2016-09-27 10:05:00,23.98,23.98,23.95,23.96,146712.0,20.5137,20.5137,20.488,20.4966,146712.0
2016-09-27 10:10:00,23.96,23.96,23.92,23.95,173514.0,20.4966,20.4966,20.4624,20.488,173514.0
2016-09-27 10:15:00,23.95,23.97,23.94,23.95,185160.0,20.488,20.5051,20.4795,20.488,185160.0
2016-09-27 10:20:00,23.95,23.97,23.95,23.97,207879.0,20.488,20.5051,20.488,20.5051,207879.0
2016-09-27 10:25:00,23.96,23.98,23.95,23.98,620181.0,20.4966,20.5137,20.488,20.5137,620181.0
2016-09-27 10:30:00,23.98,24.0,23.96,23.97,266379.0,20.5137,20.5308,20.4966,20.5051,266379.0
2016-09-27 10:35:00,23.97,23.97,23.94,23.94,159579.0,20.5051,20.5051,20.4795,20.4795,159579.0
2016-09-27 10:40:00,23.94,23.96,23.93,23.96,201006.0,20.4795,20.4966,20.4709,20.4966,201006.0
2016-09-27 10:45:00,23.96,23.97,23.96,23.97,145155.0,20.4966,20.5051,20.4966,20.5051,145155.0
2016-09-27 10:50:00,23.97,23.98,23.96,23.97,128409.0,20.5051,20.5137,20.4966,20.5051,128409.0
2016-09-27 10:55:00,23.96,23.97,23.93,23.94,322362.0,20.4966,20.5051,20.4709,20.4795,322362.0
2016-09-27 11:00:00,23.94,23.98,23.94,23.98,152649.0,20.4795,20.5137,20.4795,20.5137,152649.0
2016-09-27 11:05:00,23.98,23.99,23.98,23.99,131364.0,20.5137,20.5222,20.5137,20.5222,131364.0
2016-09-27 11:10:00,23.99,24.01,23.99,24.01,200580.0,20.5222,20.5394,20.5222,20.5394,200580.0
2016-09-27 11:15:00,24.01,24.02,24.0,24.02,181854.0,20.5394,20.5479,20.5308,20.5479,181854.0
2016-09-27 11:20:00,24.02,24.05,24.01,24.04,217104.0,20.5479,20.5736,20.5394,20.565,217104.0
2016-09-27 11:25:00,24.04,24.06,24.03,24.05,202647.0,20.565,20.5821,20.5565,20.5736,202647.0
2016-09-27 11:30:00,24.05,24.09,24.05,24.08,236436.0,20.5736,20.6078,20.5736,20.5992,236436.0
2016-09-27 11:35:00,24.08,24.08,24.06,24.07,175842.0,20.5992,20.5992,20.5821,20.5907,175842.0
2016-09-27 11:40:00,24.07,24.08,24.06,24.08,207861.0,20.5907,20.5992,20.5821,20.5992,207861.0
2016-09-27 11:45:00,24.08,24.09,24.07,24.09,113211.0,20.5992,20.6078,20.5907,20.6078,113211.0
2016-09-27 11:50:00,24.08,24.09,24.07,24.07,123792.0,20.5992,20.6078,20.5907,20.5907,123792.0
2016-09-27 11:55:00,24.07,24.09,24.06,24.09,140958.0,20.5907,20.6078,20.5821,20.6078,140958.0
2016-09-27 12:00:00,24.08,24.09,24.08,24.09,197133.0,20.5992,20.6078,20.5992,20.6078,197133.0
2016-09-27 12:05:00,24.09,24.1,24.09,24.1,315702.0,20.6078,20.6163,20.6078,20.6163,315702.0
2016-09-27 12:10:00,24.1,24.12,24.09,24.09,161433.0,20.6163,20.6335,20.6078,20.6078,161433.0
2016-09-27 12:15:00,24.09,24.11,24.09,24.09,125904.0,20.6078,20.6249,20.6078,20.6078,125904.0
2016-09-27 12:20:00,24.09,24.16,24.09,24.16,372705.0,20.6078,20.6677,20.6078,20.6677,372705.0
2016-09-27 12:25:00,24.16,24.16,24.13,24.14,186978.0,20.6677,20.6677,20.642,20.6506,186978.0
2016-09-27 12:30:00,24.14,24.15,24.13,24.14,120549.0,20.6506,20.6591,20.642,20.6506,120549.0
2016-09-27 12:35:00,24.14,24.14,24.11,24.11,210399.0,20.6506,20.6506,20.6249,20.6249,210399.0
2016-09-27 12:40:00,24.11,24.11,24.1,24.1,123492.0,20.6249,20.6249,20.6163,20.6163,123492.0
2016-09-27 12:45:00,24.1,24.1,24.08,24.08,231321.0,20.6163,20.6163,20.5992,20.5992,231321.0
2016-09-27 12:50:00,24.08,24.11,24.08,24.11,113097.0,20.5992,20.6249,20.5992,20.6249,113097.0
2016-09-27 12:55:00,24.11,24.12,24.11,24.11,116313.0,20.6249,20.6335,20.6249,20.6249,116313.0
2016-09-27 13:00:00,24.11,24.12,24.11,24.11,104451.0,20.6249,20.6335,20.6249,20.6249,104451.0
2016-09-27 13:05:00,24.11,24.11,24.09,24.09,131352.0,20.6249,20.6249,20.6078,20.6078,131352.0
2016-09-27 13:10:00,24.09,24.09,24.08,24.08,90126.0,20.6078,20.6078,20.5992,20.5992,90126.0
2016-09-27 13:15:00,24.09,24.1,24.08,24.1,188118.0,20.6078,20.6163,20.5992,20.6163,188118.0
2016-09-27 13:20:00,24.1,24.11,24.09,24.09,218304.0,20.6163,20.6249,20.6078,20.6078,218304.0
2016-09-27 13:25:00,24.09,24.11,24.08,24.1,124203.0,20.6078,20.6249,20.5992,20.6163,124203.0
2016-09-27 13:30:00,24.1,24.11,24.09,24.11,147006.0,20.6163,20.6249,20.6078,20.6249,147006.0
2016-09-27 13:35:00,24.1,24.11,24.09,24.09,89631.0,20.6163,20.6249,20.6078,20.6078,89631.0
2016-09-27 13:40:00,24.09,24.1,24.09,24.09,78252.0,20.6078,20.6163,20.6078,20.6078,78252.0
2016-09-27 13:45:00,24.09,24.1,24.08,24.08,95631.0,20.6078,20.6163,20.5992,20.5992,95631.0
2016-09-27 13:50:00,24.08,24.11,24.08,24.1,115179.0,20.5992,20.6249,20.5992,20.6163,115179.0
2016-09-27 13:55:00,24.1,24.1,24.09,24.1,101691.0,20.6163,20.6163,20.6078,20.6163,101691.0
2016-09-27 14:00:00,24.1,24.11,24.09,24.09,174822.0,20.6163,20.6249,20.6078,20.6078,174822.0
2016-09-27 14:05:00,24.09,24.1,24.08,24.08,135684.0,20.6078,20.6163,20.5992,20.5992,135684.0
2016-09-27 14:10:00,24.08,24.1,24.08,24.09,160008.0,20.5992,20.6163,20.5992,20.6078,160008.0
2016-09-27 14:15:00,24.1,24.1,24.09,24.1,82611.0,20.6163,20.6163,20.6078,20.6163,82611.0
2016-09-27 14:20:00,24.1,24.1,24.09,24.09,112143.0,20.6163,20.6163,20.6078,20.6078,112143.0
2016-09-27 14:25:00,24.09,24.09,24.08,24.09,94545.0,20.6078,20.6078,20.5992,20.6078,94545.0
2016-09-27 14:30:00,24.09,24.09,24.08,24.09,116799.0,20.6078,20.6078,20.5992,20.6078,116799.0
2016-09-27 14:35:00,24.09,24.09,24.08,24.09,99915.0,20.6078,20.6078,20.5992,20.6078,99915.0
2016-09-27 14:40:00,24.09,24.09,24.08,24.08,128589.0,20.6078,20.6078,20.5992,20.5992,128589.0
2016-09-27 14:45:00,24.08,24.09,24.06,24.07,127143.0,20.5992,20.6078,20.5821,20.5907,127143.0
2016-09-27 14:50:00,24.07,24.07,24.06,24.06,110133.0,20.5907,20.5907,20.5821,20.5821,110133.0
2016-09-27 14:55:00,24.06,24.07,24.06,24.07,114702.0,20.5821,20.5907,20.5821,20.5907,114702.0
2016-09-27 15:00:00,24.07,24.08,24.07,24.08,119091.0,20.5907,20.5992,20.5907,20.5992,119091.0
2016-09-27 15:05:00,24.08,24.1,24.08,24.1,177810.0,20.5992,20.6163,20.5992,20.6163,177810.0
2016-09-27 15:10:00,24.1,24.1,24.09,24.09,168708.0,20.6163,20.6163,20.6078,20.6078,168708.0
2016-09-27 15:15:00,24.09,24.1,24.08,24.09,119859.0,20.6078,20.6163,20.5992,20.6078,119859.0
2016-09-27 15:20:00,24.09,24.1,24.08,24.09,248286.0,20.6078,20.6163,20.5992,20.6078,248286.0
2016-09-27 15:25:00,24.09,24.09,24.08,24.09,332382.0,20.6078,20.6078,20.5992,20.6078,332382.0
2016-09-27 15:30:00,24.09,24.1,24.08,24.09,333396.0,20.6078,20.6163,20.5992,20.6078,333396.0
2016-09-27 15:35:00,24.09,24.1,24.08,24.1,255381.0,20.6078,20.6163,20.5992,20.6163,255381.0
2016-09-27 15:40:00,24.1,24.12,24.1,24.12,281571.0,20.6163,20.6335,20.6163,20.6335,281571.0
2016-09-27 15:45:00,24.12,24.12,24.11,24.11,302574.0,20.6335,20.6335,20.6249,20.6249,302574.0
2016-09-27 15:50:00,24.11,24.12,24.1,24.11,376698.0,20.6249,20.6335,20.6163,20.6249,376698.0
2016-09-27 15:55:00,24.11,24.11,24.08,24.1,1328073.0,20.6249,20.6249,20.5992,20.6163,1328073.0
2016-09-28 09:30:00,24.07,24.11,24.02,24.06,448851.0,20.5907,20.6249,20.5479,20.5821,448851.0
2016-09-28 09:35:00,24.06,24.08,23.99,23.99,233550.0,20.5821,20.5992,20.5222,20.5222,233550.0
2016-09-28 09:40:00,23.99,23.99,23.94,23.94,239886.0,20.5222,20.5222,20.4795,20.4795,239886.0
2016-09-28 09:45:00,23.94,23.95,23.91,23.93,266397.0,20.4795,20.488,20.4538,20.4709,266397.0
2016-09-28 09:50:00,23.93,23.95,23.92,23.94,298413.0,20.4709,20.488,20.4624,20.4795,298413.0
2016-09-28 09:55:00,23.94,23.95,23.92,23.92,209643.0,20.4795,20.488,20.4624,20.4624,209643.0
2016-09-28 10:00:00,23.93,23.95,23.92,23.94,279594.0,20.4709,20.488,20.4624,20.4795,279594.0
2016-09-28 10:05:00,23.94,23.94,23.91,23.93,230034.0,20.4795,20.4795,20.4538,20.4709,230034.0
2016-09-28 10:10:00,23.93,23.93,23.9,23.92,291804.0,20.4709,20.4709,20.4453,20.4624,291804.0
2016-09-28 10:15:00,23.92,23.99,23.92,23.98,162690.0,20.4624,20.5222,20.4624,20.5137,162690.0
2016-09-28 10:20:00,23.98,24.0,23.98,23.99,126861.0,20.5137,20.5308,20.5137,20.5222,126861.0
2016-09-28 10:25:00,24.0,24.01,23.93,23.94,342882.0,20.5308,20.5394,20.4709,20.4795,342882.0
2016-09-28 10:30:00,23.94,24.0,23.94,23.99,149016.0,20.4795,20.5308,20.4795,20.5222,149016.0
2016-09-28 10:35:00,23.99,24.0,23.98,23.98,120906.0,20.5222,20.5308,20.5137,20.5137,120906.0
2016-09-28 10:40:00,23.98,23.99,23.97,23.97,154356.0,20.5137,20.5222,20.5051,20.5051,154356.0
2016-09-28 10:45:00,23.97,23.97,23.95,23.97,130662.0,20.5051,20.5051,20.488,20.5051,130662.0
2016-09-28 10:50:00,23.97,23.97,23.92,23.93,147900.0,20.5051,20.5051,20.4624,20.4709,147900.0
2016-09-28 10:55:00,23.93,23.94,23.92,23.93,118764.0,20.4709,20.4795,20.4624,20.4709,118764.0
2016-09-28 11:00:00,23.93,23.93,23.89,23.89,211485.0,20.4709,20.4709,20.4367,20.4367,211485.0
2016-09-28 11:05:00,23.89,23.91,23.88,23.9,149442.0,20.4367,20.4538,20.4281,20.4453,149442.0
2016-09-28 11:10:00,23.9,23.9,23.88,23.89,147306.0,20.4453,20.4453,20.4281,20.4367,147306.0
2016-09-28 11:15:00,23.88,23.89,23.88,23.89,118347.0,20.4281,20.4367,20.4281,20.4367,118347.0
2016-09-28 11:20:00,23.89,23.9,23.87,23.88,148563.0,20.4367,20.4453,20.4196,20.4281,148563.0
2016-09-28 11:25:00,23.88,23.88,23.86,23.87,223455.0,20.4281,20.4281,20.411,20.4196,223455.0
2016-09-28 11:30:00,23.87,23.88,23.85,23.87,281727.0,20.4196,20.4281,20.4025,20.4196,281727.0
2016-09-28 11:35:00,23.87,23.87,23.86,23.86,148122.0,20.4196,20.4196,20.411,20.411,148122.0
2016-09-28 11:40:00,23.86,23.87,23.84,23.84,145764.0,20.411,20.4196,20.3939,20.3939,145764.0
2016-09-28 11:45:00,23.84,23.86,23.84,23.86,107814.0,20.3939,20.411,20.3939,20.411,107814.0
2016-09-28 11:50:00,23.86,23.88,23.85,23.88,129690.0,20.411,20.4281,20.4025,20.4281,129690.0
2016-09-28 11:55:00,23.88,23.88,23.86,23.87,100455.0,20.4281,20.4281,20.411,20.4196,100455.0
2016-09-28 12:00:00,23.87,23.87,23.85,23.85,104955.0,20.4196,20.4196,20.4025,20.4025,104955.0
2016-09-28 12:05:00,23.86,23.88,23.85,23.87,72861.0,20.411,20.4281,20.4025,20.4196,72861.0
2016-09-28 12:10:00,23.87,23.9,23.87,23.89,183021.0,20.4196,20.4453,20.4196,20.4367,183021.0
2016-09-28 12:15:00,23.89,23.9,23.86,23.88,165996.0,20.4367,20.4453,20.411,20.4281,165996.0
2016-09-28 12:20:00,23.88,23.89,23.88,23.89,85173.0,20.4281,20.4367,20.4281,20.4367,85173.0
2016-09-28 12:25:00,23.89,23.9,23.88,23.89,83688.0,20.4367,20.4453,20.4281,20.4367,83688.0
2016-09-28 12:30:00,23.89,23.9,23.86,23.87,216897.0,20.4367,20.4453,20.411,20.4196,216897.0
2016-09-28 12:35:00,23.87,23.9,23.87,23.89,171372.0,20.4196,20.4453,20.4196,20.4367,171372.0
2016-09-28 12:40:00,23.89,23.92,23.89,23.92,225957.0,20.4367,20.4624,20.4367,20.4624,225957.0
2016-09-28 12:45:00,23.92,23.92,23.87,23.88,287178.0,20.4624,20.4624,20.4196,20.4281,287178.0
2016-09-28 12:50:00,23.88,23.92,23.88,23.9,106914.0,20.4281,20.4624,20.4281,20.4453,106914.0
2016-09-28 12:55:00,23.9,23.9,23.79,23.84,607545.0,20.4453,20.4453,20.3512,20.3939,607545.0
2016-09-28 13:00:00,23.83,23.88,23.82,23.87,145341.0,20.3854,20.4281,20.3768,20.4196,145341.0
2016-09-28 13:05:00,23.88,23.88,23.86,23.87,140970.0,20.4281,20.4281,20.411,20.4196,140970.0
2016-09-28 13:10:00,23.87,23.89,23.86,23.88,95520.0,20.4196,20.4367,20.411,20.4281,95520.0
2016-09-28 13:15:00,23.88,23.89,23.87,23.88,132915.0,20.4281,20.4367,20.4196,20.4281,132915.0
2016-09-28 13:20:00,23.88,23.9,23.88,23.89,103209.0,20.4281,20.4453,20.4281,20.4367,103209.0
2016-09-28 13:25:00,23.89,23.9,23.88,23.88,137583.0,20.4367,20.4453,20.4281,20.4281,137583.0
2016-09-28 13:30:00,23.88,23.91,23.88,23.9,127506.0,20.4281,20.4538,20.4281,20.4453,127506.0
2016-09-28 13:35:00,23.9,23.91,23.88,23.89,83190.0,20.4453,20.4538,20.4281,20.4367,83190.0
2016-09-28 13:40:00,23.89,23.89,23.88,23.88,92502.0,20.4367,20.4367,20.4281,20.4281,92502.0
2016-09-28 13:45:00,23.88,23.91,23.88,23.89,152457.0,20.4281,20.4538,20.4281,20.4367,152457.0
2016-09-28 13:50:00,23.89,23.91,23.89,23.9,102804.0,20.4367,20.4538,20.4367,20.4453,102804.0
2016-09-28 13:55:00,23.9,23.91,23.9,23.91,87810.0,20.4453,20.4538,20.4453,20.4538,87810.0
2016-09-28 14:00:00,23.9,23.92,23.89,23.9,111972.0,20.4453,20.4624,20.4367,20.4453,111972.0
2016-09-28 14:05:00,23.91,23.91,23.9,23.9,119388.0,20.4538,20.4538,20.4453,20.4453,119388.0
2016-09-28 14:10:00,23.9,23.92,23.9,23.91,229209.0,20.4453,20.4624,20.4453,20.4538,229209.0
2016-09-28 14:15:00,23.91,23.95,23.91,23.95,216450.0,20.4538,20.488,20.4538,20.488,216450.0
2016-09-28 14:20:00,23.95,23.96,23.94,23.95,220569.0,20.488,20.4966,20.4795,20.488,220569.0
2016-09-28 14:25:00,23.95,23.97,23.93,23.93,231165.0,20.488,20.5051,20.4709,20.4709,231165.0
2016-09-28 14:30:00,23.93,23.96,23.93,23.94,121233.0,20.4709,20.4966,20.4709,20.4795,121233.0
2016-09-28 14:35:00,23.94,23.95,23.93,23.93,119943.0,20.4795,20.488,20.4709,20.4709,119943.0
2016-09-28 14:40:00,23.94,23.95,23.93,23.94,183552.0,20.4795,20.488,20.4709,20.4795,183552.0
2016-09-28 14:45:00,23.94,23.95,23.93,23.95,140517.0,20.4795,20.488,20.4709,20.488,140517.0
2016-09-28 14:50:00,23.95,23.95,23.94,23.95,127851.0,20.488,20.488,20.4795,20.488,127851.0
2016-09-28 14:55:00,23.95,23.97,23.94,23.96,174498.0,20.488,20.5051,20.4795,20.4966,174498.0
2016-09-28 15:00:00,23.95,23.95,23.92,23.93,121053.0,20.488,20.488,20.4624,20.4709,121053.0
2016-09-28 15:05:00,23.93,23.93,23.91,23.92,140544.0,20.4709,20.4709,20.4538,20.4624,140544.0
2016-09-28 15:10:00,23.92,23.92,23.9,23.9,158421.0,20.4624,20.4624,20.4453,20.4453,158421.0
2016-09-28 15:15:00,23.91,23.91,23.88,23.88,223050.0,20.4538,20.4538,20.4281,20.4281,223050.0
2016-09-28 15:20:00,23.88,23.9,23.88,23.9,208248.0,20.4281,20.4453,20.4281,20.4453,208248.0
2016-09-28 15:25:00,23.9,23.9,23.85,23.86,358692.0,20.4453,20.4453,20.4025,20.411,358692.0
2016-09-28 15:30:00,23.86,23.88,23.85,23.86,170925.0,20.411,20.4281,20.4025,20.411,170925.0
2016-09-28 15:35:00,23.86,23.88,23.86,23.87,177198.0,20.411,20.4281,20.411,20.4196,177198.0
2016-09-28 15:40:00,23.87,23.89,23.87,23.88,219414.0,20.4196,20.4367,20.4196,20.4281,219414.0
2016-09-28 15:45:00,23.88,23.93,23.88,23.91,384729.0,20.4281,20.4709,20.4281,20.4538,384729.0
2016-09-28 15:50:00,23.91,23.93,23.91,23.92,411660.0,20.4538,20.4709,20.4538,20.4624,411660.0
2016-09-28 15:55:00,23.92,23.94,23.92,23.92,1130058.0,20.4624,20.4795,20.4624,20.4624,1130058.0
2016-09-29 09:30:00,23.86,23.9,23.74,23.74,824907.0,20.411,20.4453,20.3084,20.3084,824907.0
2016-09-29 09:35:00,23.74,23.82,23.72,23.8,285924.0,20.3084,20.3768,20.2913,20.3597,285924.0
2016-09-29 09:40:00,23.8,23.81,23.77,23.79,293370.0,20.3597,20.3683,20.3341,20.3512,293370.0
2016-09-29 09:45:00,23.79,23.85,23.79,23.83,247152.0,20.3512,20.4025,20.3512,20.3854,247152.0
2016-09-29 09:50:00,23.84,23.89,23.83,23.88,229935.0,20.3939,20.4367,20.3854,20.4281,229935.0
2016-09-29 09:55:00,23.88,23.88,23.8,23.8,170412.0,20.4281,20.4281,20.3597,20.3597,170412.0
2016-09-29 10:00:00,23.8,23.82,23.8,23.82,196572.0,20.3597,20.3768,20.3597,20.3768,196572.0
2016-09-29 10:05:00,23.82,23.82,23.77,23.78,441216.0,20.3768,20.3768,20.3341,20.3426,441216.0
2016-09-29 10:10:00,23.78,23.79,23.75,23.75,369804.0,20.3426,20.3512,20.3169,20.3169,369804.0
2016-09-29 10:15:00,23.76,23.84,23.75,23.83,286344.0,20.3255,20.3939,20.3169,20.3854,286344.0
2016-09-29 10:20:00,23.83,23.84,23.8,23.8,249069.0,20.3854,20.3939,20.3597,20.3597,249069.0
2016-09-29 10:25:00,23.8,23.81,23.75,23.76,305496.0,20.3597,20.3683,20.3169,20.3255,305496.0
2016-09-29 10:30:00,23.76,23.77,23.75,23.76,161166.0,20.3255,20.3341,20.3169,20.3255,161166.0
2016-09-29 10:35:00,23.75,23.75,23.73,23.75,233667.0,20.3169,20.3169,20.2998,20.3169,233667.0
2016-09-29 10:40:00,23.75,23.76,23.73,23.73,207237.0,20.3169,20.3255,20.2998,20.2998,207237.0
2016-09-29 10:45:00,23.73,23.74,23.71,23.72,211107.0,20.2998,20.3084,20.2827,20.2913,211107.0
2016-09-29 10:50:00,23.72,23.73,23.7,23.71,297156.0,20.2913,20.2998,20.2742,20.2827,297156.0
2016-09-29 10:55:00,23.71,23.74,23.71,23.71,208947.0,20.2827,20.3084,20.2827,20.2827,208947.0
2016-09-29 11:00:00,23.71,23.72,23.69,23.7,248850.0,20.2827,20.2913,20.2656,20.2742,248850.0
2016-09-29 11:05:00,23.7,23.7,23.68,23.69,217902.0,20.2742,20.2742,20.2571,20.2656,217902.0
2016-09-29 11:10:00,23.69,23.69,23.65,23.69,437016.0,20.2656,20.2656,20.2314,20.2656,437016.0
2016-09-29 11:15:00,23.69,23.69,23.65,23.68,277425.0,20.2656,20.2656,20.2314,20.2571,277425.0
2016-09-29 11:20:00,23.68,23.68,23.65,23.65,257769.0,20.2571,20.2571,20.2314,20.2314,257769.0
2016-09-29 11:25:00,23.65,23.69,23.65,23.69,337038.0,20.2314,20.2656,20.2314,20.2656,337038.0
2016-09-29 11:30:00,23.69,23.71,23.69,23.69,287166.0,20.2656,20.2827,20.2656,20.2656,287166.0
2016-09-29 11:35:00,23.69,23.7,23.68,23.69,462459.0,20.2656,20.2742,20.2571,20.2656,462459.0
2016-09-29 11:40:00,23.69,23.73,23.69,23.73,231357.0,20.2656,20.2998,20.2656,20.2998,231357.0
2016-09-29 11:45:00,23.73,23.76,23.73,23.76,261738.0,20.2998,20.3255,20.2998,20.3255,261738.0
2016-09-29 11:50:00,23.76,23.77,23.74,23.74,215934.0,20.3255,20.3341,20.3084,20.3084,215934.0
2016-09-29 11:55:00,23.74,23.75,23.72,23.72,122274.0,20.3084,20.3169,20.2913,20.2913,122274.0
2016-09-29 12:00:00,23.72,23.74,23.72,23.73,152313.0,20.2913,20.3084,20.2913,20.2998,152313.0
2016-09-29 12:05:00,23.73,23.76,23.72,23.75,182916.0,20.2998,20.3255,20.2913,20.3169,182916.0
2016-09-29 12:10:00,23.75,23.75,23.72,23.73,91839.0,20.3169,20.3169,20.2913,20.2998,91839.0
2016-09-29 12:15:00,23.73,23.74,23.71,23.71,103449.0,20.2998,20.3084,20.2827,20.2827,103449.0
2016-09-29 12:20:00,23.71,23.72,23.71,23.71,112728.0,20.2827,20.2913,20.2827,20.2827,112728.0
2016-09-29 12:25:00,23.71,23.72,23.68,23.69,173904.0,20.2827,20.2913,20.2571,20.2656,173904.0
2016-09-29 12:30:00,23.68,23.69,23.66,23.66,129807.0,20.2571,20.2656,20.24,20.24,129807.0
2016-09-29 12:35:00,23.66,23.68,23.66,23.66,249342.0,20.24,20.2571,20.24,20.24,249342.0
2016-09-29 12:40:00,23.66,23.66,23.63,23.64,288915.0,20.24,20.24,20.2143,20.2228,288915.0
2016-09-29 12:45:00,23.63,23.64,23.59,23.59,367176.0,20.2143,20.2228,20.1801,20.1801,367176.0
2016-09-29 12:50:00,23.59,23.59,23.55,23.59,474240.0,20.1801,20.1801,20.1459,20.1801,474240.0
2016-09-29 12:55:00,23.59,23.6,23.56,23.59,231216.0,20.1801,20.1886,20.1544,20.1801,231216.0
2016-09-29 13:00:00,23.59,23.6,23.56,23.59,337293.0,20.1801,20.1886,20.1544,20.1801,337293.0
2016-09-29 13:05:00,23.59,23.63,23.59,23.62,271920.0,20.1801,20.2143,20.1801,20.2057,271920.0
2016-09-29 13:10:00,23.62,23.65,23.59,23.59,282162.0,20.2057,20.2314,20.1801,20.1801,282162.0
2016-09-29 13:15:00,23.59,23.61,23.57,23.58,215904.0,20.1801,20.1972,20.163,20.1715,215904.0
2016-09-29 13:20:00,23.58,23.59,23.55,23.58,263409.0,20.1715,20.1801,20.1459,20.1715,263409.0
2016-09-29 13:25:00,23.58,23.58,23.56,23.57,179445.0,20.1715,20.1715,20.1544,20.163,179445.0
2016-09-29 13:30:00,23.57,23.59,23.56,23.59,244530.0,20.163,20.1801,20.1544,20.1801,244530.0
2016-09-29 13:35:00,23.59,23.59,23.55,23.56,138681.0,20.1801,20.1801,20.1459,20.1544,138681.0
2016-09-29 13:40:00,23.56,23.56,23.54,23.56,172830.0,20.1544,20.1544,20.1373,20.1544,172830.0
2016-09-29 13:45:00,23.56,23.58,23.55,23.58,306654.0,20.1544,20.1715,20.1459,20.1715,306654.0
2016-09-29 13:50:00,23.58,23.58,23.55,23.56,236829.0,20.1715,20.1715,20.1459,20.1544,236829.0
2016-09-29 13:55:00,23.56,23.56,23.54,23.56,204312.0,20.1544,20.1544,20.1373,20.1544,204312.0
2016-09-29 14:00:00,23.56,23.58,23.55,23.56,248481.0,20.1544,20.1715,20.1459,20.1544,248481.0
2016-09-29 14:05:00,23.57,23.6,23.56,23.59,172929.0,20.163,20.1886,20.1544,20.1801,172929.0
2016-09-29 14:10:00,23.59,23.6,23.58,23.6,241158.0,20.1801,20.1886,20.1715,20.1886,241158.0
2016-09-29 14:15:00,23.6,23.63,23.6,23.62,197685.0,20.1886,20.2143,20.1886,20.2057,197685.0
2016-09-29 14:20:00,23.62,23.65,23.61,23.65,247536.0,20.2057,20.2314,20.1972,20.2314,247536.0
2016-09-29 14:25:00,23.65,23.67,23.63,23.66,224445.0,20.2314,20.2485,20.2143,20.24,224445.0
2016-09-29 14:30:00,23.66,23.67,23.65,23.67,232989.0,20.24,20.2485,20.2314,20.2485,232989.0
2016-09-29 14:35:00,23.67,23.69,23.67,23.68,161103.0,20.2485,20.2656,20.2485,20.2571,161103.0
2016-09-29 14:40:00,23.68,23.69,23.65,23.65,215730.0,20.2571,20.2656,20.2314,20.2314,215730.0
2016-09-29 14:45:00,23.65,23.68,23.65,23.67,159135.0,20.2314,20.2571,20.2314,20.2485,159135.0
2016-09-29 14:50:00,23.67,23.68,23.64,23.65,160323.0,20.2485,20.2571,20.2228,20.2314,160323.0
2016-09-29 14:55:00,23.65,23.67,23.63,23.65,141822.0,20.2314,20.2485,20.2143,20.2314,141822.0
2016-09-29 15:00:00,23.65,23.65,23.61,23.62,221352.0,20.2314,20.2314,20.1972,20.2057,221352.0
2016-09-29 15:05:00,23.62,23.63,23.6,23.62,184383.0,20.2057,20.2143,20.1886,20.2057,184383.0
2016-09-29 15:10:00,23.62,23.64,23.6,23.63,223620.0,20.2057,20.2228,20.1886,20.2143,223620.0
2016-09-29 15:15:00,23.62,23.63,23.6,23.61,166386.0,20.2057,20.2143,20.1886,20.1972,166386.0
2016-09-29 15:20:00,23.61,23.64,23.6,23.61,209919.0,20.1972,20.2228,20.1886,20.1972,209919.0
2016-09-29 15:25:00,23.61,23.64,23.6,23.64,215124.0,20.1972,20.2228,20.1886,20.2228,215124.0
2016-09-29 15:30:00,23.64,23.66,23.62,23.65,450435.0,20.2228,20.24,20.2057,20.2314,450435.0
2016-09-29 15:35:00,23.65,23.66,23.64,23.66,392346.0,20.2314,20.24,20.2228,20.24,392346.0
2016-09-29 15:40:00,23.66,23.67,23.63,23.65,492333.0,20.24,20.2485,20.2143,20.2314,492333.0
2016-09-29 15:45:00,23.65,23.66,23.61,23.62,388440.0,20.2314,20.24,20.1972,20.2057,388440.0
2016-09-29 15:50:00,23.61,23.62,23.59,23.6,572967.0,20.1972,20.2057,20.1801,20.1886,572967.0
2016-09-29 15:55:00,23.6,23.61,23.57,23.57,994716.0,20.1886,20.1972,20.163,20.163,994716.0
2016-09-30 09:30:00,23.83,24.0,23.8,23.85,889539.0,20.3854,20.5308,20.3597,20.4025,889539.0
2016-09-30 09:35:00,23.86,23.9,23.81,23.89,484806.0,20.411,20.4453,20.3683,20.4367,484806.0
2016-09-30 09:40:00,23.89,23.9,23.87,23.89,378552.0,20.4367,20.4453,20.4196,20.4367,378552.0
2016-09-30 09:45:00,23.89,23.97,23.88,23.95,426663.0,20.4367,20.5051,20.4281,20.488,426663.0
2016-09-30 09:50:00,23.95,24.0,23.95,23.99,481971.0,20.488,20.5308,20.488,20.5222,481971.0
2016-09-30 09:55:00,24.0,24.01,23.99,23.99,450831.0,20.5308,20.5394,20.5222,20.5222,450831.0
2016-09-30 10:00:00,24.0,24.01,23.98,24.0,339075.0,20.5308,20.5394,20.5137,20.5308,339075.0
2016-09-30 10:05:00,24.0,24.01,23.99,24.01,326100.0,20.5308,20.5394,20.5222,20.5394,326100.0
2016-09-30 10:10:00,24.01,24.06,24.01,24.06,514260.0,20.5394,20.5821,20.5394,20.5821,514260.0
2016-09-30 10:15:00,24.06,24.06,24.04,24.05,742872.0,20.5821,20.5821,20.565,20.5736,742872.0
2016-09-30 10:20:00,24.05,24.05,24.04,24.05,285477.0,20.5736,20.5736,20.565,20.5736,285477.0
2016-09-30 10:25:00,24.05,24.1,24.04,24.09,285459.0,20.5736,20.6163,20.565,20.6078,285459.0
2016-09-30 10:30:00,24.09,24.12,24.09,24.11,316818.0,20.6078,20.6335,20.6078,20.6249,316818.0
2016-09-30 10:35:00,24.11,24.14,24.1,24.1,388722.0,20.6249,20.6506,20.6163,20.6163,388722.0
2016-09-30 10:40:00,24.1,24.1,24.07,24.07,340464.0,20.6163,20.6163,20.5907,20.5907,340464.0
2016-09-30 10:45:00,24.07,24.07,24.03,24.06,503568.0,20.5907,20.5907,20.5565,20.5821,503568.0
2016-09-30 10:50:00,24.06,24.07,24.05,24.06,220902.0,20.5821,20.5907,20.5736,20.5821,220902.0
2016-09-30 10:55:00,24.06,24.08,24.05,24.08,198687.0,20.5821,20.5992,20.5736,20.5992,198687.0
2016-09-30 11:00:00,24.07,24.12,24.07,24.12,248691.0,20.5907,20.6335,20.5907,20.6335,248691.0
2016-09-30 11:05:00,24.12,24.12,24.08,24.1,269346.0,20.6335,20.6335,20.5992,20.6163,269346.0
2016-09-30 11:10:00,24.1,24.12,24.09,24.09,452679.0,20.6163,20.6335,20.6078,20.6078,452679.0
2016-09-30 11:15:00,24.09,24.1,24.08,24.09,411318.0,20.6078,20.6163,20.5992,20.6078,411318.0
2016-09-30 11:20:00,24.09,24.12,24.09,24.11,202998.0,20.6078,20.6335,20.6078,20.6249,202998.0
2016-09-30 11:25:00,24.11,24.12,24.08,24.09,395313.0,20.6249,20.6335,20.5992,20.6078,395313.0
2016-09-30 11:30:00,24.09,24.11,24.09,24.1,107181.0,20.6078,20.6249,20.6078,20.6163,107181.0
2016-09-30 11:35:00,24.1,24.1,24.08,24.08,229248.0,20.6163,20.6163,20.5992,20.5992,229248.0
2016-09-30 11:40:00,24.08,24.08,24.05,24.07,149040.0,20.5992,20.5992,20.5736,20.5907,149040.0
2016-09-30 11:45:00,24.07,24.09,24.07,24.09,127434.0,20.5907,20.6078,20.5907,20.6078,127434.0
2016-09-30 11:50:00,24.09,24.1,24.07,24.09,312372.0,20.6078,20.6163,20.5907,20.6078,312372.0
2016-09-30 11:55:00,24.09,24.1,24.09,24.1,160425.0,20.6078,20.6163,20.6078,20.6163,160425.0
2016-09-30 12:00:00,24.1,24.12,24.1,24.12,141069.0,20.6163,20.6335,20.6163,20.6335,141069.0
2016-09-30 12:05:00,24.12,24.12,24.11,24.12,157191.0,20.6335,20.6335,20.6249,20.6335,157191.0
2016-09-30 12:10:00,24.12,24.12,24.1,24.11,138846.0,20.6335,20.6335,20.6163,20.6249,138846.0
2016-09-30 12:15:00,24.11,24.12,24.1,24.11,168000.0,20.6249,20.6335,20.6163,20.6249,168000.0
2016-09-30 12:20:00,24.11,24.12,24.11,24.12,156765.0,20.6249,20.6335,20.6249,20.6335,156765.0
2016-09-30 12:25:00,24.12,24.12,24.12,24.12,57267.0,20.6335,20.6335,20.6335,20.6335,57267.0
2016-09-30 12:30:00,24.12,24.12,24.1,24.11,167670.0,20.6335,20.6335,20.6163,20.6249,167670.0
2016-09-30 12:35:00,24.11,24.12,24.11,24.12,129990.0,20.6249,20.6335,20.6249,20.6335,129990.0
2016-09-30 12:40:00,24.12,24.12,24.1,24.12,142095.0,20.6335,20.6335,20.6163,20.6335,142095.0
2016-09-30 12:45:00,24.12,24.12,24.11,24.12,115917.0,20.6335,20.6335,20.6249,20.6335,115917.0
2016-09-30 12:50:00,24.12,24.12,24.11,24.12,98256.0,20.6335,20.6335,20.6249,20.6335,98256.0
2016-09-30 12:55:00,24.12,24.12,24.11,24.12,155385.0,20.6335,20.6335,20.6249,20.6335,155385.0
2016-09-30 13:00:00,24.12,24.13,24.12,24.13,122646.0,20.6335,20.642,20.6335,20.642,122646.0
2016-09-30 13:05:00,24.13,24.13,24.1,24.12,284913.0,20.642,20.642,20.6163,20.6335,284913.0
2016-09-30 13:10:00,24.11,24.12,24.11,24.12,76467.0,20.6249,20.6335,20.6249,20.6335,76467.0
2016-09-30 13:15:00,24.12,24.13,24.12,24.13,203139.0,20.6335,20.642,20.6335,20.642,203139.0
2016-09-30 13:20:00,24.13,24.14,24.12,24.13,227271.0,20.642,20.6506,20.6335,20.642,227271.0
2016-09-30 13:25:00,24.13,24.13,24.11,24.12,136131.0,20.642,20.642,20.6249,20.6335,136131.0
2016-09-30 13:30:00,24.12,24.13,24.12,24.12,108963.0,20.6335,20.642,20.6335,20.6335,108963.0
2016-09-30 13:35:00,24.12,24.14,24.12,24.14,82683.0,20.6335,20.6506,20.6335,20.6506,82683.0
2016-09-30 13:40:00,24.13,24.15,24.13,24.14,126609.0,20.642,20.6591,20.642,20.6506,126609.0
2016-09-30 13:45:00,24.14,24.15,24.14,24.15,142809.0,20.6506,20.6591,20.6506,20.6591,142809.0
2016-09-30 13:50:00,24.15,24.15,24.13,24.15,142758.0,20.6591,20.6591,20.642,20.6591,142758.0
2016-09-30 13:55:00,24.15,24.15,24.14,24.14,143214.0,20.6591,20.6591,20.6506,20.6506,143214.0
2016-09-30 14:00:00,24.15,24.15,24.14,24.15,105906.0,20.6591,20.6591,20.6506,20.6591,105906.0
2016-09-30 14:05:00,24.14,24.15,24.14,24.14,108228.0,20.6506,20.6591,20.6506,20.6506,108228.0
2016-09-30 14:10:00,24.15,24.15,24.13,24.13,190962.0,20.6591,20.6591,20.642,20.642,190962.0
2016-09-30 14:15:00,24.13,24.14,24.13,24.14,108594.0,20.642,20.6506,20.642,20.6506,108594.0
2016-09-30 14:20:00,24.14,24.14,24.13,24.13,102771.0,20.6506,20.6506,20.642,20.642,102771.0
2016-09-30 14:25:00,24.13,24.14,24.12,24.12,180360.0,20.642,20.6506,20.6335,20.6335,180360.0
2016-09-30 14:30:00,24.12,24.13,24.12,24.12,137124.0,20.6335,20.642,20.6335,20.6335,137124.0
2016-09-30 14:35:00,24.12,24.12,24.11,24.11,127854.0,20.6335,20.6335,20.6249,20.6249,127854.0
2016-09-30 14:40:00,24.11,24.11,24.09,24.09,196224.0,20.6249,20.6249,20.6078,20.6078,196224.0
2016-09-30 14:45:00,24.09,24.1,24.09,24.09,163665.0,20.6078,20.6163,20.6078,20.6078,163665.0
2016-09-30 14:50:00,24.09,24.1,24.08,24.1,231633.0,20.6078,20.6163,20.5992,20.6163,231633.0
2016-09-30 14:55:00,24.1,24.11,24.1,24.1,107805.0,20.6163,20.6249,20.6163,20.6163,107805.0
2016-09-30 15:00:00,24.1,24.12,24.1,24.11,225327.0,20.6163,20.6335,20.6163,20.6249,225327.0
2016-09-30 15:05:00,24.11,24.12,24.11,24.11,130938.0,20.6249,20.6335,20.6249,20.6249,130938.0
2016-09-30 15:10:00,24.11,24.12,24.1,24.1,238602.0,20.6249,20.6335,20.6163,20.6163,238602.0
2016-09-30 15:15:00,24.1,24.11,24.09,24.09,315300.0,20.6163,20.6249,20.6078,20.6078,315300.0
2016-09-30 15:20:00,24.09,24.1,24.08,24.1,279462.0,20.6078,20.6163,20.5992,20.6163,279462.0
2016-09-30 15:25:00,24.1,24.1,24.09,24.09,367617.0,20.6163,20.6163,20.6078,20.6078,367617.0
2016-09-30 15:30:00,24.09,24.1,24.08,24.09,404334.0,20.6078,20.6163,20.5992,20.6078,404334.0
2016-09-30 15:35:00,24.09,24.11,24.08,24.09,418026.0,20.6078,20.6249,20.5992,20.6078,418026.0
2016-09-30 15:40:00,24.08,24.11,24.08,24.1,589230.0,20.5992,20.6249,20.5992,20.6163,589230.0
2016-09-30 15:45:00,24.11,24.11,24.09,24.09,723711.0,20.6249,20.6249,20.6078,20.6078,723711.0
2016-09-30 15:50:00,24.09,24.09,24.07,24.07,640839.0,20.6078,20.6078,20.5907,20.5907,640839.0
2016-09-30 15:55:00,24.08,24.08,24.02,24.04,1784394.0,20.5992,20.5992,20.5479,20.565,1784394.0
2016-10-03 09:30:00,23.94,23.99,23.9,23.96,513615.0,20.4795,20.5222,20.4453,20.4966,513615.0
2016-10-03 09:35:00,23.95,23.95,23.87,23.87,239064.0,20.488,20.488,20.4196,20.4196,239064.0
2016-10-03 09:40:00,23.87,23.93,23.87,23.92,333426.0,20.4196,20.4709,20.4196,20.4624,333426.0
2016-10-03 09:45:00,23.92,23.98,23.92,23.97,161097.0,20.4624,20.5137,20.4624,20.5051,161097.0
2016-10-03 09:50:00,23.97,24.0,23.96,23.99,179940.0,20.5051,20.5308,20.4966,20.5222,179940.0
2016-10-03 09:55:00,24.0,24.01,23.97,24.01,119895.0,20.5308,20.5394,20.5051,20.5394,119895.0
2016-10-03 10:00:00,24.01,24.05,23.99,24.01,167595.0,20.5394,20.5736,20.5222,20.5394,167595.0
2016-10-03 10:05:00,24.01,24.01,23.97,23.99,145563.0,20.5394,20.5394,20.5051,20.5222,145563.0
2016-10-03 10:10:00,23.99,24.0,23.98,23.99,172245.0,20.5222,20.5308,20.5137,20.5222,172245.0
2016-10-03 10:15:00,23.99,24.0,23.93,23.94,249216.0,20.5222,20.5308,20.4709,20.4795,249216.0
2016-10-03 10:20:00,23.94,23.95,23.93,23.94,174186.0,20.4795,20.488,20.4709,20.4795,174186.0
2016-10-03 10:25:00,23.94,23.96,23.93,23.94,132219.0,20.4795,20.4966,20.4709,20.4795,132219.0
2016-10-03 10:30:00,23.94,23.97,23.94,23.96,125889.0,20.4795,20.5051,20.4795,20.4966,125889.0
2016-10-03 10:35:00,23.97,24.0,23.96,23.99,160305.0,20.5051,20.5308,20.4966,20.5222,160305.0
2016-10-03 10:40:00,23.99,23.99,23.94,23.97,185772.0,20.5222,20.5222,20.4795,20.5051,185772.0
2016-10-03 10:45:00,23.97,23.99,23.97,23.98,193170.0,20.5051,20.5222,20.5051,20.5137,193170.0
2016-10-03 10:50:00,23.98,23.99,23.97,23.99,120372.0,20.5137,20.5222,20.5051,20.5222,120372.0
2016-10-03 10:55:00,23.99,24.0,23.97,23.97,117882.0,20.5222,20.5308,20.5051,20.5051,117882.0
2016-10-03 11:00:00,23.97,23.98,23.95,23.96,115809.0,20.5051,20.5137,20.488,20.4966,115809.0
2016-10-03 11:05:00,23.96,23.97,23.95,23.95,108060.0,20.4966,20.5051,20.488,20.488,108060.0
2016-10-03 11:10:00,23.95,23.95,23.91,23.91,164226.0,20.488,20.488,20.4538,20.4538,164226.0
2016-10-03 11:15:00,23.91,23.92,23.9,23.91,153810.0,20.4538,20.4624,20.4453,20.4538,153810.0
2016-10-03 11:20:00,23.91,23.95,23.91,23.94,90603.0,20.4538,20.488,20.4538,20.4795,90603.0
2016-10-03 11:25:00,23.94,23.97,23.94,23.95,114960.0,20.4795,20.5051,20.4795,20.488,114960.0
2016-10-03 11:30:00,23.95,23.95,23.93,23.93,113376.0,20.488,20.488,20.4709,20.4709,113376.0
2016-10-03 11:35:00,23.93,23.94,23.92,23.94,103329.0,20.4709,20.4795,20.4624,20.4795,103329.0
2016-10-03 11:40:00,23.93,23.95,23.93,23.95,111711.0,20.4709,20.488,20.4709,20.488,111711.0
2016-10-03 11:45:00,23.95,23.96,23.95,23.95,93648.0,20.488,20.4966,20.488,20.488,93648.0
2016-10-03 11:50:00,23.95,23.95,23.93,23.94,128892.0,20.488,20.488,20.4709,20.4795,128892.0
2016-10-03 11:55:00,23.94,23.96,23.93,23.94,135120.0,20.4795,20.4966,20.4709,20.4795,135120.0
2016-10-03 12:00:00,23.94,23.95,23.93,23.94,98676.0,20.4795,20.488,20.4709,20.4795,98676.0
2016-10-03 12:05:00,23.94,23.96,23.94,23.95,111543.0,20.4795,20.4966,20.4795,20.488,111543.0
2016-10-03 12:10:00,23.95,23.96,23.94,23.95,114417.0,20.488,20.4966,20.4795,20.488,114417.0
2016-10-03 12:15:00,23.95,23.95,23.94,23.95,114837.0,20.488,20.488,20.4795,20.488,114837.0
2016-10-03 12:20:00,23.95,23.95,23.93,23.94,184233.0,20.488,20.488,20.4709,20.4795,184233.0
2016-10-03 12:25:00,23.94,23.95,23.94,23.95,80610.0,20.4795,20.488,20.4795,20.488,80610.0
2016-10-03 12:30:00,23.95,23.95,23.93,23.94,64335.0,20.488,20.488,20.4709,20.4795,64335.0
2016-10-03 12:35:00,23.95,23.96,23.94,23.95,70401.0,20.488,20.4966,20.4795,20.488,70401.0
2016-10-03 12:40:00,23.95,23.97,23.95,23.97,67173.0,20.488,20.5051,20.488,20.5051,67173.0
2016-10-03 12:45:00,23.97,23.97,23.95,23.96,96120.0,20.5051,20.5051,20.488,20.4966,96120.0
2016-10-03 12:50:00,23.96,23.98,23.96,23.98,81927.0,20.4966,20.5137,20.4966,20.5137,81927.0
2016-10-03 12:55:00,23.97,23.97,23.96,23.97,95091.0,20.5051,20.5051,20.4966,20.5051,95091.0
2016-10-03 13:00:00,23.97,23.97,23.95,23.95,106749.0,20.5051,20.5051,20.488,20.488,106749.0
2016-10-03 13:05:00,23.95,23.97,23.95,23.97,83088.0,20.488,20.5051,20.488,20.5051,83088.0
2016-10-03 13:10:00,23.96,23.97,23.95,23.97,71760.0,20.4966,20.5051,20.488,20.5051,71760.0
2016-10-03 13:15:00,23.97,23.97,23.95,23.96,94947.0,20.5051,20.5051,20.488,20.4966,94947.0
2016-10-03 13:20:00,23.96,23.98,23.96,23.96,85203.0,20.4966,20.5137,20.4966,20.4966,85203.0
2016-10-03 13:25:00,23.96,23.96,23.94,23.94,111774.0,20.4966,20.4966,20.4795,20.4795,111774.0
2016-10-03 13:30:00,23.94,23.95,23.93,23.95,138645.0,20.4795,20.488,20.4709,20.488,138645.0
2016-10-03 13:35:00,23.95,23.95,23.93,23.93,182898.0,20.488,20.488,20.4709,20.4709,182898.0
2016-10-03 13:40:00,23.93,23.93,23.91,23.91,152427.0,20.4709,20.4709,20.4538,20.4538,152427.0
2016-10-03 13:45:00,23.92,23.94,23.91,23.94,154434.0,20.4624,20.4795,20.4538,20.4795,154434.0
2016-10-03 13:50:00,23.94,23.94,23.92,23.92,139512.0,20.4795,20.4795,20.4624,20.4624,139512.0
2016-10-03 13:55:00,23.92,23.92,23.91,23.92,154062.0,20.4624,20.4624,20.4538,20.4624,154062.0
2016-10-03 14:00:00,23.92,23.95,23.91,23.95,190893.0,20.4624,20.488,20.4538,20.488,190893.0
2016-10-03 14:05:00,23.95,23.96,23.94,23.96,200379.0,20.488,20.4966,20.4795,20.4966,200379.0
2016-10-03 14:10:00,23.96,23.98,23.95,23.97,119343.0,20.4966,20.5137,20.488,20.5051,119343.0
2016-10-03 14:15:00,23.97,23.99,23.96,23.98,218745.0,20.5051,20.5222,20.4966,20.5137,218745.0
2016-10-03 14:20:00,23.98,23.99,23.97,23.98,154587.0,20.5137,20.5222,20.5051,20.5137,154587.0
2016-10-03 14:25:00,23.98,23.99,23.97,23.98,246972.0,20.5137,20.5222,20.5051,20.5137,246972.0
2016-10-03 14:30:00,23.98,23.99,23.97,23.98,113076.0,20.5137,20.5222,20.5051,20.5137,113076.0
2016-10-03 14:35:00,23.98,23.99,23.97,23.98,307053.0,20.5137,20.5222,20.5051,20.5137,307053.0
2016-10-03 14:40:00,23.98,23.98,23.96,23.97,75990.0,20.5137,20.5137,20.4966,20.5051,75990.0
2016-10-03 14:45:00,23.96,23.98,23.96,23.97,112743.0,20.4966,20.5137,20.4966,20.5051,112743.0
2016-10-03 14:50:00,23.97,23.98,23.95,23.98,116175.0,20.5051,20.5137,20.488,20.5137,116175.0
2016-10-03 14:55:00,23.97,23.98,23.96,23.98,158412.0,20.5051,20.5137,20.4966,20.5137,158412.0
2016-10-03 15:00:00,23.98,23.98,23.97,23.97,84192.0,20.5137,20.5137,20.5051,20.5051,84192.0
2016-10-03 15:05:00,23.97,23.99,23.97,23.98,106392.0,20.5051,20.5222,20.5051,20.5137,106392.0
2016-10-03 15:10:00,23.98,23.99,23.98,23.99,93336.0,20.5137,20.5222,20.5137,20.5222,93336.0
2016-10-03 15:15:00,23.99,23.99,23.97,23.98,206574.0,20.5222,20.5222,20.5051,20.5137,206574.0
2016-10-03 15:20:00,23.98,23.99,23.98,23.98,134787.0,20.5137,20.5222,20.5137,20.5137,134787.0
2016-10-03 15:25:00,23.98,23.98,23.97,23.98,128136.0,20.5137,20.5137,20.5051,20.5137,128136.0
2016-10-03 15:30:00,23.98,24.0,23.97,23.98,293742.0,20.5137,20.5308,20.5051,20.5137,293742.0
2016-10-03 15:35:00,23.98,24.0,23.97,23.98,191865.0,20.5137,20.5308,20.5051,20.5137,191865.0
2016-10-03 15:40:00,23.98,24.02,23.98,24.01,241866.0,20.5137,20.5479,20.5137,20.5394,241866.0
2016-10-03 15:45:00,24.01,24.03,24.0,24.02,278592.0,20.5394,20.5565,20.5308,20.5479,278592.0
2016-10-03 15:50:00,24.02,24.03,24.01,24.02,329721.0,20.5479,20.5565,20.5394,20.5479,329721.0
2016-10-03 15:55:00,24.02,24.04,24.0,24.01,971784.0,20.5479,20.565,20.5308,20.5394,971784.0
2016-10-04 09:30:00,24.0,24.04,23.97,24.04,369753.0,20.5308,20.565,20.5051,20.565,369753.0
2016-10-04 09:35:00,24.04,24.07,24.01,24.02,353544.0,20.565,20.5907,20.5394,20.5479,353544.0
2016-10-04 09:40:00,24.02,24.08,24.01,24.08,336414.0,20.5479,20.5992,20.5394,20.5992,336414.0
2016-10-04 09:45:00,24.08,24.15,24.06,24.15,339171.0,20.5992,20.6591,20.5821,20.6591,339171.0
2016-10-04 09:50:00,24.15,24.17,24.11,24.13,299175.0,20.6591,20.6762,20.6249,20.642,299175.0
2016-10-04 09:55:00,24.13,24.17,24.11,24.14,501000.0,20.642,20.6762,20.6249,20.6506,501000.0
2016-10-04 10:00:00,24.14,24.17,24.13,24.16,294225.0,20.6506,20.6762,20.642,20.6677,294225.0
2016-10-04 10:05:00,24.15,24.19,24.14,24.14,345897.0,20.6591,20.6933,20.6506,20.6506,345897.0
2016-10-04 10:10:00,24.14,24.14,24.08,24.09,302985.0,20.6506,20.6506,20.5992,20.6078,302985.0
2016-10-04 10:15:00,24.09,24.11,24.06,24.09,294237.0,20.6078,20.6249,20.5821,20.6078,294237.0
2016-10-04 10:20:00,24.09,24.09,24.07,24.08,134694.0,20.6078,20.6078,20.5907,20.5992,134694.0
2016-10-04 10:25:00,24.08,24.09,24.07,24.09,180171.0,20.5992,20.6078,20.5907,20.6078,180171.0
2016-10-04 10:30:00,24.09,24.1,24.08,24.09,136305.0,20.6078,20.6163,20.5992,20.6078,136305.0
2016-10-04 10:35:00,24.09,24.15,24.09,24.14,161523.0,20.6078,20.6591,20.6078,20.6506,161523.0
2016-10-04 10:40:00,24.14,24.18,24.14,24.17,236274.0,20.6506,20.6848,20.6506,20.6762,236274.0
2016-10-04 10:45:00,24.17,24.17,24.13,24.13,294744.0,20.6762,20.6762,20.642,20.642,294744.0
2016-10-04 10:50:00,24.13,24.14,24.12,24.12,181554.0,20.642,20.6506,20.6335,20.6335,181554.0
2016-10-04 10:55:00,24.12,24.12,24.1,24.11,132267.0,20.6335,20.6335,20.6163,20.6249,132267.0
2016-10-04 11:00:00,24.11,24.13,24.05,24.05,424278.0,20.6249,20.642,20.5736,20.5736,424278.0
2016-10-04 11:05:00,24.05,24.07,24.05,24.05,235902.0,20.5736,20.5907,20.5736,20.5736,235902.0
2016-10-04 11:10:00,24.05,24.05,24.02,24.02,132657.0,20.5736,20.5736,20.5479,20.5479,132657.0
2016-10-04 11:15:00,24.02,24.02,23.99,24.01,246324.0,20.5479,20.5479,20.5222,20.5394,246324.0
2016-10-04 11:20:00,24.01,24.05,24.0,24.03,192033.0,20.5394,20.5736,20.5308,20.5565,192033.0
2016-10-04 11:25:00,24.03,24.04,24.01,24.02,149085.0,20.5565,20.565,20.5394,20.5479,149085.0
2016-10-04 11:30:00,24.02,24.04,24.0,24.03,131856.0,20.5479,20.565,20.5308,20.5565,131856.0
2016-10-04 11:35:00,24.03,24.07,24.01,24.01,268485.0,20.5565,20.5907,20.5394,20.5394,268485.0
2016-10-04 11:40:00,24.01,24.05,24.01,24.04,332316.0,20.5394,20.5736,20.5394,20.565,332316.0
2016-10-04 11:45:00,24.03,24.06,24.01,24.03,280935.0,20.5565,20.5821,20.5394,20.5565,280935.0
2016-10-04 11:50:00,24.03,24.03,23.99,23.99,198003.0,20.5565,20.5565,20.5222,20.5222,198003.0
2016-10-04 11:55:00,23.99,24.0,23.96,23.97,178215.0,20.5222,20.5308,20.4966,20.5051,178215.0
2016-10-04 12:00:00,23.97,23.99,23.95,23.97,204147.0,20.5051,20.5222,20.488,20.5051,204147.0
2016-10-04 12:05:00,23.97,23.98,23.95,23.96,135546.0,20.5051,20.5137,20.488,20.4966,135546.0
2016-10-04 12:10:00,23.95,23.97,23.95,23.96,156600.0,20.488,20.5051,20.488,20.4966,156600.0
2016-10-04 12:15:00,23.97,24.02,23.96,24.0,327129.0,20.5051,20.5479,20.4966,20.5308,327129.0
2016-10-04 12:20:00,24.0,24.0,23.97,23.99,167526.0,20.5308,20.5308,20.5051,20.5222,167526.0
2016-10-04 12:25:00,23.99,24.0,23.98,23.99,118764.0,20.5222,20.5308,20.5137,20.5222,118764.0
2016-10-04 12:30:00,23.99,24.0,23.98,24.0,115428.0,20.5222,20.5308,20.5137,20.5308,115428.0
2016-10-04 12:35:00,24.0,24.02,24.0,24.01,142887.0,20.5308,20.5479,20.5308,20.5394,142887.0
2016-10-04 12:40:00,24.01,24.02,23.99,23.99,195516.0,20.5394,20.5479,20.5222,20.5222,195516.0
2016-10-04 12:45:00,23.99,24.01,23.99,24.0,152526.0,20.5222,20.5394,20.5222,20.5308,152526.0
2016-10-04 12:50:00,24.0,24.0,23.98,23.99,85341.0,20.5308,20.5308,20.5137,20.5222,85341.0
2016-10-04 12:55:00,23.99,24.0,23.96,23.96,111552.0,20.5222,20.5308,20.4966,20.4966,111552.0
2016-10-04 13:00:00,23.97,23.97,23.96,23.96,136161.0,20.5051,20.5051,20.4966,20.4966,136161.0
2016-10-04 13:05:00,23.97,23.97,23.93,23.94,174165.0,20.5051,20.5051,20.4709,20.4795,174165.0
2016-10-04 13:10:00,23.94,23.95,23.93,23.95,114735.0,20.4795,20.488,20.4709,20.488,114735.0
2016-10-04 13:15:00,23.95,23.95,23.92,23.94,145377.0,20.488,20.488,20.4624,20.4795,145377.0
2016-10-04 13:20:00,23.94,23.94,23.87,23.87,206157.0,20.4795,20.4795,20.4196,20.4196,206157.0
2016-10-04 13:25:00,23.87,23.88,23.85,23.86,222660.0,20.4196,20.4281,20.4025,20.411,222660.0
2016-10-04 13:30:00,23.86,23.87,23.85,23.86,243045.0,20.411,20.4196,20.4025,20.411,243045.0
2016-10-04 13:35:00,23.86,23.88,23.86,23.86,319251.0,20.411,20.4281,20.411,20.411,319251.0
2016-10-04 13:40:00,23.86,23.87,23.85,23.85,128472.0,20.411,20.4196,20.4025,20.4025,128472.0
2016-10-04 13:45:00,23.85,23.88,23.85,23.88,170433.0,20.4025,20.4281,20.4025,20.4281,170433.0
2016-10-04 13:50:00,23.89,23.9,23.87,23.89,127350.0,20.4367,20.4453,20.4196,20.4367,127350.0
2016-10-04 13:55:00,23.89,23.91,23.89,23.89,100971.0,20.4367,20.4538,20.4367,20.4367,100971.0
2016-10-04 14:00:00,23.89,23.92,23.88,23.92,105717.0,20.4367,20.4624,20.4281,20.4624,105717.0
2016-10-04 14:05:00,23.92,23.93,23.91,23.92,129264.0,20.4624,20.4709,20.4538,20.4624,129264.0
2016-10-04 14:10:00,23.92,23.92,23.9,23.91,115491.0,20.4624,20.4624,20.4453,20.4538,115491.0
2016-10-04 14:15:00,23.91,23.92,23.89,23.9,112482.0,20.4538,20.4624,20.4367,20.4453,112482.0
2016-10-04 14:20:00,23.9,23.91,23.88,23.9,187737.0,20.4453,20.4538,20.4281,20.4453,187737.0
2016-10-04 14:25:00,23.9,23.9,23.87,23.89,145854.0,20.4453,20.4453,20.4196,20.4367,145854.0
2016-10-04 14:30:00,23.89,23.92,23.89,23.92,102216.0,20.4367,20.4624,20.4367,20.4624,102216.0
2016-10-04 14:35:00,23.92,23.93,23.91,23.91,106242.0,20.4624,20.4709,20.4538,20.4538,106242.0
2016-10-04 14:40:00,23.91,23.91,23.89,23.9,102390.0,20.4538,20.4538,20.4367,20.4453,102390.0
2016-10-04 14:45:00,23.89,23.9,23.89,23.89,117915.0,20.4367,20.4453,20.4367,20.4367,117915.0
2016-10-04 14:50:00,23.89,23.9,23.88,23.89,120339.0,20.4367,20.4453,20.4281,20.4367,120339.0
2016-10-04 14:55:00,23.89,23.89,23.86,23.87,145728.0,20.4367,20.4367,20.411,20.4196,145728.0
2016-10-04 15:00:00,23.87,23.89,23.87,23.89,110121.0,20.4196,20.4367,20.4196,20.4367,110121.0
2016-10-04 15:05:00,23.89,23.9,23.87,23.88,146832.0,20.4367,20.4453,20.4196,20.4281,146832.0
2016-10-04 15:10:00,23.88,23.88,23.86,23.87,157329.0,20.4281,20.4281,20.411,20.4196,157329.0
2016-10-04 15:15:00,23.87,23.89,23.87,23.88,143814.0,20.4196,20.4367,20.4196,20.4281,143814.0
2016-10-04 15:20:00,23.88,23.9,23.88,23.89,150132.0,20.4281,20.4453,20.4281,20.4367,150132.0
2016-10-04 15:25:00,23.89,23.92,23.89,23.92,241053.0,20.4367,20.4624,20.4367,20.4624,241053.0
2016-10-04 15:30:00,23.92,23.93,23.91,23.92,238614.0,20.4624,20.4709,20.4538,20.4624,238614.0
2016-10-04 15:35:00,23.92,23.92,23.91,23.92,192261.0,20.4624,20.4624,20.4538,20.4624,192261.0
2016-10-04 15:40:00,23.93,23.95,23.92,23.94,286761.0,20.4709,20.488,20.4624,20.4795,286761.0
2016-10-04 15:45:00,23.94,23.94,23.93,23.94,336579.0,20.4795,20.4795,20.4709,20.4795,336579.0
2016-10-04 15:50:00,23.94,23.94,23.91,23.94,301623.0,20.4795,20.4795,20.4538,20.4795,301623.0
2016-10-04 15:55:00,23.94,23.94,23.91,23.92,653805.0,20.4795,20.4795,20.4538,20.4624,653805.0
2016-10-05 09:30:00,23.96,24.03,23.93,23.95,531417.0,20.4966,20.5565,20.4709,20.488,531417.0
2016-10-05 09:35:00,23.95,23.97,23.87,23.88,420894.0,20.488,20.5051,20.4196,20.4281,420894.0
2016-10-05 09:40:00,23.88,23.95,23.87,23.95,291150.0,20.4281,20.488,20.4196,20.488,291150.0
2016-10-05 09:45:00,23.94,23.99,23.94,23.97,280341.0,20.4795,20.5222,20.4795,20.5051,280341.0
2016-10-05 09:50:00,23.97,23.97,23.94,23.97,297570.0,20.5051,20.5051,20.4795,20.5051,297570.0
2016-10-05 09:55:00,23.96,23.98,23.95,23.97,185490.0,20.4966,20.5137,20.488,20.5051,185490.0
2016-10-05 10:00:00,23.97,23.98,23.9,23.92,267753.0,20.5051,20.5137,20.4453,20.4624,267753.0
2016-10-05 10:05:00,23.92,23.97,23.92,23.95,297588.0,20.4624,20.5051,20.4624,20.488,297588.0
2016-10-05 10:10:00,23.95,23.96,23.93,23.95,347727.0,20.488,20.4966,20.4709,20.488,347727.0
2016-10-05 10:15:00,23.95,23.99,23.95,23.98,279081.0,20.488,20.5222,20.488,20.5137,279081.0
2016-10-05 10:20:00,23.98,23.98,23.95,23.95,424485.0,20.5137,20.5137,20.488,20.488,424485.0
2016-10-05 10:25:00,23.95,23.97,23.94,23.95,342057.0,20.488,20.5051,20.4795,20.488,342057.0
2016-10-05 10:30:00,23.95,23.97,23.95,23.97,224865.0,20.488,20.5051,20.488,20.5051,224865.0
2016-10-05 10:35:00,23.97,24.01,23.96,24.0,383541.0,20.5051,20.5394,20.4966,20.5308,383541.0
2016-10-05 10:40:00,24.0,24.01,23.98,24.0,274083.0,20.5308,20.5394,20.5137,20.5308,274083.0
2016-10-05 10:45:00,23.99,24.0,23.95,23.96,262821.0,20.5222,20.5308,20.488,20.4966,262821.0
2016-10-05 10:50:00,23.96,24.0,23.96,23.99,220893.0,20.4966,20.5308,20.4966,20.5222,220893.0
2016-10-05 10:55:00,23.99,24.02,23.99,24.01,228408.0,20.5222,20.5479,20.5222,20.5394,228408.0
2016-10-05 11:00:00,24.01,24.02,24.0,24.02,192561.0,20.5394,20.5479,20.5308,20.5479,192561.0
2016-10-05 11:05:00,24.02,24.06,24.02,24.05,410682.0,20.5479,20.5821,20.5479,20.5736,410682.0
2016-10-05 11:10:00,24.05,24.05,24.03,24.05,345117.0,20.5736,20.5736,20.5565,20.5736,345117.0
2016-10-05 11:15:00,24.04,24.04,24.01,24.02,133326.0,20.565,20.565,20.5394,20.5479,133326.0
2016-10-05 11:20:00,24.02,24.03,23.99,24.0,107706.0,20.5479,20.5565,20.5222,20.5308,107706.0
2016-10-05 11:25:00,24.0,24.02,24.0,24.02,114165.0,20.5308,20.5479,20.5308,20.5479,114165.0
2016-10-05 11:30:00,24.02,24.03,24.0,24.02,86244.0,20.5479,20.5565,20.5308,20.5479,86244.0
2016-10-05 11:35:00,24.02,24.03,24.0,24.03,199530.0,20.5479,20.5565,20.5308,20.5565,199530.0
2016-10-05 11:40:00,24.02,24.03,24.01,24.03,109365.0,20.5479,20.5565,20.5394,20.5565,109365.0
2016-10-05 11:45:00,24.03,24.07,24.03,24.07,272817.0,20.5565,20.5907,20.5565,20.5907,272817.0
2016-10-05 11:50:00,24.07,24.08,24.06,24.08,268761.0,20.5907,20.5992,20.5821,20.5992,268761.0
2016-10-05 11:55:00,24.09,24.09,24.05,24.07,361863.0,20.6078,20.6078,20.5736,20.5907,361863.0
2016-10-05 12:00:00,24.07,24.07,24.04,24.04,101634.0,20.5907,20.5907,20.565,20.565,101634.0
2016-10-05 12:05:00,24.04,24.06,24.03,24.03,129801.0,20.565,20.5821,20.5565,20.5565,129801.0
2016-10-05 12:10:00,24.03,24.04,24.01,24.01,153909.0,20.5565,20.565,20.5394,20.5394,153909.0
2016-10-05 12:15:00,24.01,24.02,24.0,24.01,129258.0,20.5394,20.5479,20.5308,20.5394,129258.0
2016-10-05 12:20:00,24.01,24.02,23.99,24.0,136467.0,20.5394,20.5479,20.5222,20.5308,136467.0
2016-10-05 12:25:00,24.0,24.0,23.98,23.98,174723.0,20.5308,20.5308,20.5137,20.5137,174723.0
2016-10-05 12:30:00,23.98,24.0,23.98,24.0,104598.0,20.5137,20.5308,20.5137,20.5308,104598.0
2016-10-05 12:35:00,24.0,24.0,23.98,23.99,70383.0,20.5308,20.5308,20.5137,20.5222,70383.0
2016-10-05 12:40:00,23.99,23.99,23.98,23.98,65589.0,20.5222,20.5222,20.5137,20.5137,65589.0
2016-10-05 12:45:00,23.99,24.0,23.98,24.0,165423.0,20.5222,20.5308,20.5137,20.5308,165423.0
2016-10-05 12:50:00,24.0,24.01,24.0,24.01,103602.0,20.5308,20.5394,20.5308,20.5394,103602.0
2016-10-05 12:55:00,24.01,24.01,23.98,23.98,58239.0,20.5394,20.5394,20.5137,20.5137,58239.0
2016-10-05 13:00:00,23.98,24.0,23.98,23.98,259548.0,20.5137,20.5308,20.5137,20.5137,259548.0
2016-10-05 13:05:00,23.98,23.99,23.97,23.97,205929.0,20.5137,20.5222,20.5051,20.5051,205929.0
2016-10-05 13:10:00,23.97,23.98,23.95,23.96,154986.0,20.5051,20.5137,20.488,20.4966,154986.0
2016-10-05 13:15:00,23.96,23.96,23.95,23.96,95502.0,20.4966,20.4966,20.488,20.4966,95502.0
2016-10-05 13:20:00,23.96,23.96,23.96,23.96,41319.0,20.4966,20.4966,20.4966,20.4966,41319.0
2016-10-05 13:25:00,23.96,23.96,23.95,23.96,109014.0,20.4966,20.4966,20.488,20.4966,109014.0
2016-10-05 13:30:00,23.96,23.96,23.95,23.95,75303.0,20.4966,20.4966,20.488,20.488,75303.0
2016-10-05 13:35:00,23.96,23.96,23.94,23.94,103461.0,20.4966,20.4966,20.4795,20.4795,103461.0
2016-10-05 13:40:00,23.94,23.95,23.94,23.95,120066.0,20.4795,20.488,20.4795,20.488,120066.0
2016-10-05 13:45:00,23.95,23.96,23.94,23.95,134043.0,20.488,20.4966,20.4795,20.488,134043.0
2016-10-05 13:50:00,23.95,23.95,23.94,23.95,117867.0,20.488,20.488,20.4795,20.488,117867.0
2016-10-05 13:55:00,23.95,23.95,23.94,23.94,131970.0,20.488,20.488,20.4795,20.4795,131970.0
2016-10-05 14:00:00,23.94,23.94,23.92,23.92,147303.0,20.4795,20.4795,20.4624,20.4624,147303.0
2016-10-05 14:05:00,23.92,23.94,23.92,23.93,149223.0,20.4624,20.4795,20.4624,20.4709,149223.0
2016-10-05 14:10:00,23.94,23.95,23.93,23.94,137385.0,20.4795,20.488,20.4709,20.4795,137385.0
2016-10-05 14:15:00,23.94,23.95,23.94,23.95,113928.0,20.4795,20.488,20.4795,20.488,113928.0
2016-10-05 14:20:00,23.95,23.96,23.95,23.96,113196.0,20.488,20.4966,20.488,20.4966,113196.0
2016-10-05 14:25:00,23.96,23.96,23.94,23.95,88650.0,20.4966,20.4966,20.4795,20.488,88650.0
2016-10-05 14:30:00,23.95,23.95,23.94,23.94,97638.0,20.488,20.488,20.4795,20.4795,97638.0
2016-10-05 14:35:00,23.94,23.94,23.91,23.91,217710.0,20.4795,20.4795,20.4538,20.4538,217710.0
2016-10-05 14:40:00,23.91,23.93,23.91,23.92,181269.0,20.4538,20.4709,20.4538,20.4624,181269.0
2016-10-05 14:45:00,23.92,23.93,23.91,23.91,198204.0,20.4624,20.4709,20.4538,20.4538,198204.0
2016-10-05 14:50:00,23.91,23.92,23.9,23.9,199470.0,20.4538,20.4624,20.4453,20.4453,199470.0
2016-10-05 14:55:00,23.9,23.93,23.9,23.92,127797.0,20.4453,20.4709,20.4453,20.4624,127797.0
2016-10-05 15:00:00,23.92,23.94,23.91,23.94,130923.0,20.4624,20.4795,20.4538,20.4795,130923.0
2016-10-05 15:05:00,23.94,23.95,23.93,23.94,150705.0,20.4795,20.488,20.4709,20.4795,150705.0
2016-10-05 15:10:00,23.94,23.95,23.93,23.93,184086.0,20.4795,20.488,20.4709,20.4709,184086.0
2016-10-05 15:15:00,23.93,23.93,23.91,23.92,233388.0,20.4709,20.4709,20.4538,20.4624,233388.0
2016-10-05 15:20:00,23.92,23.92,23.9,23.91,245823.0,20.4624,20.4624,20.4453,20.4538,245823.0
2016-10-05 15:25:00,23.91,23.91,23.89,23.9,192699.0,20.4538,20.4538,20.4367,20.4453,192699.0
2016-10-05 15:30:00,23.9,23.92,23.89,23.92,228483.0,20.4453,20.4624,20.4367,20.4624,228483.0
2016-10-05 15:35:00,23.92,23.92,23.91,23.92,224634.0,20.4624,20.4624,20.4538,20.4624,224634.0
2016-10-05 15:40:00,23.92,23.92,23.91,23.91,309285.0,20.4624,20.4624,20.4538,20.4538,309285.0
2016-10-05 15:45:00,23.91,23.92,23.91,23.92,314934.0,20.4538,20.4624,20.4538,20.4624,314934.0
2016-10-05 15:50:00,23.92,23.92,23.89,23.89,411429.0,20.4624,20.4624,20.4367,20.4367,411429.0
2016-10-05 15:55:00,23.89,23.9,23.87,23.88,1060608.0,20.4367,20.4453,20.4196,20.4281,1060608.0
2016-10-06 09:30:00,23.4,23.48,23.17,23.18,2873694.0,20.0175,20.086,19.8208,19.8293,2873694.0
2016-10-06 09:35:00,23.18,23.23,22.96,23.08,3656931.0,19.8293,19.8721,19.6411,19.7438,3656931.0
2016-10-06 09:40:00,23.08,23.12,23.0,23.06,2214450.0,19.7438,19.778,19.6754,19.7267,2214450.0
2016-10-06 09:45:00,23.06,23.14,23.02,23.1,2349123.0,19.7267,19.7951,19.6925,19.7609,2349123.0
2016-10-06 09:50:00,23.1,23.21,23.07,23.21,1747827.0,19.7609,19.855,19.7352,19.855,1747827.0
2016-10-06 09:55:00,23.21,23.3,23.17,23.25,1722201.0,19.855,19.932,19.8208,19.8892,1722201.0
2016-10-06 10:00:00,23.25,23.31,23.21,23.31,1201131.0,19.8892,19.9405,19.855,19.9405,1201131.0
2016-10-06 10:05:00,23.31,23.31,23.24,23.27,1247337.0,19.9405,19.9405,19.8807,19.9063,1247337.0
2016-10-06 10:10:00,23.27,23.27,23.17,23.18,834531.0,19.9063,19.9063,19.8208,19.8293,834531.0
2016-10-06 10:15:00,23.19,23.2,23.14,23.2,759717.0,19.8379,19.8464,19.7951,19.8464,759717.0
2016-10-06 10:20:00,23.2,23.22,23.15,23.17,596760.0,19.8464,19.8636,19.8037,19.8208,596760.0
2016-10-06 10:25:00,23.17,23.23,23.16,23.23,688326.0,19.8208,19.8721,19.8122,19.8721,688326.0
2016-10-06 10:30:00,23.23,23.28,23.22,23.24,709782.0,19.8721,19.9149,19.8636,19.8807,709782.0
2016-10-06 10:35:00,23.24,23.26,23.23,23.24,455523.0,19.8807,19.8978,19.8721,19.8807,455523.0
2016-10-06 10:40:00,23.24,23.25,23.22,23.25,371001.0,19.8807,19.8892,19.8636,19.8892,371001.0
2016-10-06 10:45:00,23.25,23.25,23.23,23.23,354561.0,19.8892,19.8892,19.8721,19.8721,354561.0
2016-10-06 10:50:00,23.23,23.24,23.17,23.19,490722.0,19.8721,19.8807,19.8208,19.8379,490722.0
2016-10-06 10:55:00,23.19,23.21,23.17,23.18,400788.0,19.8379,19.855,19.8208,19.8293,400788.0
2016-10-06 11:00:00,23.18,23.24,23.17,23.23,596847.0,19.8293,19.8807,19.8208,19.8721,596847.0
2016-10-06 11:05:00,23.23,23.24,23.14,23.15,468312.0,19.8721,19.8807,19.7951,19.8037,468312.0
2016-10-06 11:10:00,23.14,23.18,23.14,23.17,391224.0,19.7951,19.8293,19.7951,19.8208,391224.0
2016-10-06 11:15:00,23.17,23.19,23.14,23.17,472032.0,19.8208,19.8379,19.7951,19.8208,472032.0
2016-10-06 11:20:00,23.17,23.18,23.16,23.17,371721.0,19.8208,19.8293,19.8122,19.8208,371721.0
2016-10-06 11:25:00,23.17,23.2,23.15,23.18,370881.0,19.8208,19.8464,19.8037,19.8293,370881.0
2016-10-06 11:30:00,23.19,23.19,23.15,23.17,294186.0,19.8379,19.8379,19.8037,19.8208,294186.0
2016-10-06 11:35:00,23.17,23.17,23.11,23.12,532029.0,19.8208,19.8208,19.7695,19.778,532029.0
2016-10-06 11:40:00,23.12,23.17,23.12,23.17,621006.0,19.778,19.8208,19.778,19.8208,621006.0
2016-10-06 11:45:00,23.17,23.29,23.16,23.25,617091.0,19.8208,19.9234,19.8122,19.8892,617091.0
2016-10-06 11:50:00,23.25,23.32,23.24,23.32,833706.0,19.8892,19.9491,19.8807,19.9491,833706.0
2016-10-06 11:55:00,23.32,23.41,23.32,23.4,893982.0,19.9491,20.0261,19.9491,20.0175,893982.0
2016-10-06 12:00:00,23.39,23.41,23.32,23.32,465420.0,20.009,20.0261,19.9491,19.9491,465420.0
2016-10-06 12:05:00,23.32,23.35,23.32,23.35,492948.0,19.9491,19.9748,19.9491,19.9748,492948.0
2016-10-06 12:10:00,23.35,23.39,23.35,23.38,364122.0,19.9748,20.009,19.9748,20.0004,364122.0
2016-10-06 12:15:00,23.38,23.4,23.37,23.39,275724.0,20.0004,20.0175,19.9919,20.009,275724.0
2016-10-06 12:20:00,23.38,23.39,23.35,23.35,708033.0,20.0004,20.009,19.9748,19.9748,708033.0
2016-10-06 12:25:00,23.35,23.36,23.33,23.33,423579.0,19.9748,19.9833,19.9577,19.9577,423579.0
2016-10-06 12:30:00,23.33,23.37,23.33,23.35,255369.0,19.9577,19.9919,19.9577,19.9748,255369.0
2016-10-06 12:35:00,23.36,23.37,23.34,23.35,219279.0,19.9833,19.9919,19.9662,19.9748,219279.0
2016-10-06 12:40:00,23.35,23.35,23.33,23.33,338637.0,19.9748,19.9748,19.9577,19.9577,338637.0
2016-10-06 12:45:00,23.33,23.38,23.33,23.37,408876.0,19.9577,20.0004,19.9577,19.9919,408876.0
2016-10-06 12:50:00,23.37,23.38,23.35,23.36,302742.0,19.9919,20.0004,19.9748,19.9833,302742.0
2016-10-06 12:55:00,23.35,23.36,23.33,23.35,485238.0,19.9748,19.9833,19.9577,19.9748,485238.0
2016-10-06 13:00:00,23.35,23.35,23.31,23.32,560235.0,19.9748,19.9748,19.9405,19.9491,560235.0
2016-10-06 13:05:00,23.32,23.33,23.3,23.3,381687.0,19.9491,19.9577,19.932,19.932,381687.0
2016-10-06 13:10:00,23.3,23.32,23.29,23.32,265986.0,19.932,19.9491,19.9234,19.9491,265986.0
2016-10-06 13:15:00,23.32,23.33,23.31,23.33,278730.0,19.9491,19.9577,19.9405,19.9577,278730.0
2016-10-06 13:20:00,23.32,23.33,23.29,23.3,327699.0,19.9491,19.9577,19.9234,19.932,327699.0
2016-10-06 13:25:00,23.29,23.3,23.29,23.29,257277.0,19.9234,19.932,19.9234,19.9234,257277.0
2016-10-06 13:30:00,23.29,23.31,23.29,23.3,410964.0,19.9234,19.9405,19.9234,19.932,410964.0
2016-10-06 13:35:00,23.3,23.3,23.27,23.28,282711.0,19.932,19.932,19.9063,19.9149,282711.0
2016-10-06 13:40:00,23.28,23.28,23.27,23.27,372828.0,19.9149,19.9149,19.9063,19.9063,372828.0
2016-10-06 13:45:00,23.28,23.28,23.25,23.25,457350.0,19.9149,19.9149,19.8892,19.8892,457350.0
2016-10-06 13:50:00,23.25,23.26,23.25,23.26,314211.0,19.8892,19.8978,19.8892,19.8978,314211.0
2016-10-06 13:55:00,23.26,23.28,23.23,23.23,324129.0,19.8978,19.9149,19.8721,19.8721,324129.0
2016-10-06 14:00:00,23.23,23.24,23.21,23.22,385065.0,19.8721,19.8807,19.855,19.8636,385065.0
2016-10-06 14:05:00,23.22,23.23,23.2,23.2,314940.0,19.8636,19.8721,19.8464,19.8464,314940.0
2016-10-06 14:10:00,23.2,23.21,23.19,23.2,417045.0,19.8464,19.855,19.8379,19.8464,417045.0
2016-10-06 14:15:00,23.2,23.2,23.17,23.18,389511.0,19.8464,19.8464,19.8208,19.8293,389511.0
2016-10-06 14:20:00,23.18,23.19,23.17,23.17,289611.0,19.8293,19.8379,19.8208,19.8208,289611.0
2016-10-06 14:25:00,23.17,23.2,23.17,23.17,346245.0,19.8208,19.8464,19.8208,19.8208,346245.0
2016-10-06 14:30:00,23.17,23.17,23.15,23.17,446277.0,19.8208,19.8208,19.8037,19.8208,446277.0
2016-10-06 14:35:00,23.17,23.17,23.14,23.15,404547.0,19.8208,19.8208,19.7951,19.8037,404547.0
2016-10-06 14:40:00,23.15,23.16,23.13,23.13,567195.0,19.8037,19.8122,19.7866,19.7866,567195.0
2016-10-06 14:45:00,23.13,23.14,23.11,23.14,442185.0,19.7866,19.7951,19.7695,19.7951,442185.0
2016-10-06 14:50:00,23.14,23.15,23.11,23.14,324240.0,19.7951,19.8037,19.7695,19.7951,324240.0
2016-10-06 14:55:00,23.14,23.15,23.1,23.12,691563.0,19.7951,19.8037,19.7609,19.778,691563.0
2016-10-06 15:00:00,23.12,23.17,23.12,23.17,507120.0,19.778,19.8208,19.778,19.8208,507120.0
2016-10-06 15:05:00,23.17,23.17,23.14,23.14,454983.0,19.8208,19.8208,19.7951,19.7951,454983.0
2016-10-06 15:10:00,23.14,23.15,23.13,23.14,402282.0,19.7951,19.8037,19.7866,19.7951,402282.0
2016-10-06 15:15:00,23.14,23.16,23.12,23.14,571068.0,19.7951,19.8122,19.778,19.7951,571068.0
2016-10-06 15:20:00,23.14,23.14,23.12,23.13,491883.0,19.7951,19.7951,19.778,19.7866,491883.0
2016-10-06 15:25:00,23.14,23.14,23.1,23.11,697263.0,19.7951,19.7951,19.7609,19.7695,697263.0
2016-10-06 15:30:00,23.11,23.13,23.08,23.12,1015413.0,19.7695,19.7866,19.7438,19.778,1015413.0
2016-10-06 15:35:00,23.12,23.12,23.09,23.09,763344.0,19.778,19.778,19.7523,19.7523,763344.0
2016-10-06 15:40:00,23.09,23.11,23.08,23.09,816522.0,19.7523,19.7695,19.7438,19.7523,816522.0
2016-10-06 15:45:00,23.1,23.12,23.09,23.09,918636.0,19.7609,19.778,19.7523,19.7523,918636.0
2016-10-06 15:50:00,23.09,23.11,23.08,23.1,1139664.0,19.7523,19.7695,19.7438,19.7609,1139664.0
2016-10-06 15:55:00,23.1,23.13,23.08,23.12,2393898.0,19.7609,19.7866,19.7438,19.778,2393898.0
2016-10-07 09:30:00,23.09,23.16,22.97,22.98,970149.0,19.7523,19.8122,19.6497,19.6582,970149.0
2016-10-07 09:35:00,22.98,22.98,22.8,22.84,1174464.0,19.6582,19.6582,19.5043,19.5385,1174464.0
2016-10-07 09:40:00,22.84,22.88,22.8,22.83,1122693.0,19.5385,19.5727,19.5043,19.5299,1122693.0
2016-10-07 09:45:00,22.83,22.85,22.72,22.72,1139061.0,19.5299,19.547,19.4358,19.4358,1139061.0
2016-10-07 09:50:00,22.73,22.83,22.73,22.79,908895.0,19.4444,19.5299,19.4444,19.4957,908895.0
2016-10-07 09:55:00,22.79,22.8,22.75,22.78,616425.0,19.4957,19.5043,19.4615,19.4872,616425.0
2016-10-07 10:00:00,22.78,22.81,22.76,22.79,488811.0,19.4872,19.5128,19.47,19.4957,488811.0
2016-10-07 10:05:00,22.79,22.79,22.74,22.75,699366.0,19.4957,19.4957,19.4529,19.4615,699366.0
2016-10-07 10:10:00,22.75,22.82,22.75,22.81,787431.0,19.4615,19.5214,19.4615,19.5128,787431.0
2016-10-07 10:15:00,22.8,22.81,22.76,22.78,535803.0,19.5043,19.5128,19.47,19.4872,535803.0
2016-10-07 10:20:00,22.78,22.78,22.75,22.77,461490.0,19.4872,19.4872,19.4615,19.4786,461490.0
2016-10-07 10:25:00,22.76,22.78,22.74,22.74,402327.0,19.47,19.4872,19.4529,19.4529,402327.0
2016-10-07 10:30:00,22.74,22.78,22.74,22.76,429750.0,19.4529,19.4872,19.4529,19.47,429750.0
2016-10-07 10:35:00,22.76,22.8,22.76,22.8,407874.0,19.47,19.5043,19.47,19.5043,407874.0
2016-10-07 10:40:00,22.8,22.82,22.77,22.78,569157.0,19.5043,19.5214,19.4786,19.4872,569157.0
2016-10-07 10:45:00,22.78,22.79,22.76,22.77,382551.0,19.4872,19.4957,19.47,19.4786,382551.0
2016-10-07 10:50:00,22.76,22.77,22.73,22.73,431040.0,19.47,19.4786,19.4444,19.4444,431040.0
2016-10-07 10:55:00,22.74,22.77,22.73,22.76,420162.0,19.4529,19.4786,19.4444,19.47,420162.0
2016-10-07 11:00:00,22.76,22.79,22.75,22.78,356442.0,19.47,19.4957,19.4615,19.4872,356442.0
2016-10-07 11:05:00,22.78,22.79,22.77,22.78,316251.0,19.4872,19.4957,19.4786,19.4872,316251.0
2016-10-07 11:10:00,22.78,22.79,22.76,22.78,498552.0,19.4872,19.4957,19.47,19.4872,498552.0
2016-10-07 11:15:00,22.78,22.79,22.77,22.77,408762.0,19.4872,19.4957,19.4786,19.4786,408762.0
2016-10-07 11:20:00,22.77,22.78,22.76,22.76,428700.0,19.4786,19.4872,19.47,19.47,428700.0
2016-10-07 11:25:00,22.76,22.78,22.76,22.77,360534.0,19.47,19.4872,19.47,19.4786,360534.0
2016-10-07 11:30:00,22.78,22.79,22.75,22.78,596871.0,19.4872,19.4957,19.4615,19.4872,596871.0
2016-10-07 11:35:00,22.78,22.79,22.77,22.79,318048.0,19.4872,19.4957,19.4786,19.4957,318048.0
2016-10-07 11:40:00,22.79,22.8,22.78,22.79,515355.0,19.4957,19.5043,19.4872,19.4957,515355.0
2016-10-07 11:45:00,22.79,22.79,22.77,22.77,404517.0,19.4957,19.4957,19.4786,19.4786,404517.0
2016-10-07 11:50:00,22.77,22.78,22.75,22.78,357399.0,19.4786,19.4872,19.4615,19.4872,357399.0
2016-10-07 11:55:00,22.78,22.78,22.76,22.76,510342.0,19.4872,19.4872,19.47,19.47,510342.0
2016-10-07 12:00:00,22.77,22.82,22.76,22.8,478674.0,19.4786,19.5214,19.47,19.5043,478674.0
2016-10-07 12:05:00,22.8,22.82,22.79,22.8,488127.0,19.5043,19.5214,19.4957,19.5043,488127.0
2016-10-07 12:10:00,22.8,22.82,22.79,22.8,391071.0,19.5043,19.5214,19.4957,19.5043,391071.0
2016-10-07 12:15:00,22.8,22.82,22.79,22.82,224379.0,19.5043,19.5214,19.4957,19.5214,224379.0
2016-10-07 12:20:00,22.82,22.83,22.81,22.82,227595.0,19.5214,19.5299,19.5128,19.5214,227595.0
2016-10-07 12:25:00,22.82,22.85,22.81,22.85,227811.0,19.5214,19.547,19.5128,19.547,227811.0
2016-10-07 12:30:00,22.85,22.85,22.83,22.83,333906.0,19.547,19.547,19.5299,19.5299,333906.0
2016-10-07 12:35:00,22.83,22.83,22.82,22.82,152589.0,19.5299,19.5299,19.5214,19.5214,152589.0
2016-10-07 12:40:00,22.82,22.83,22.81,22.83,192441.0,19.5214,19.5299,19.5128,19.5299,192441.0
2016-10-07 12:45:00,22.83,22.85,22.82,22.85,208002.0,19.5299,19.547,19.5214,19.547,208002.0
2016-10-07 12:50:00,22.84,22.84,22.83,22.83,262182.0,19.5385,19.5385,19.5299,19.5299,262182.0
2016-10-07 12:55:00,22.83,22.84,22.8,22.84,473913.0,19.5299,19.5385,19.5043,19.5385,473913.0
2016-10-07 13:00:00,22.84,22.84,22.81,22.82,200334.0,19.5385,19.5385,19.5128,19.5214,200334.0
2016-10-07 13:05:00,22.82,22.84,22.82,22.84,191802.0,19.5214,19.5385,19.5214,19.5385,191802.0
2016-10-07 13:10:00,22.84,22.85,22.83,22.84,199110.0,19.5385,19.547,19.5299,19.5385,199110.0
2016-10-07 13:15:00,22.84,22.86,22.83,22.85,261162.0,19.5385,19.5556,19.5299,19.547,261162.0
2016-10-07 13:20:00,22.85,22.86,22.84,22.85,254286.0,19.547,19.5556,19.5385,19.547,254286.0
2016-10-07 13:25:00,22.85,22.89,22.84,22.88,288027.0,19.547,19.5813,19.5385,19.5727,288027.0
2016-10-07 13:30:00,22.88,22.95,22.88,22.95,438198.0,19.5727,19.6326,19.5727,19.6326,438198.0
2016-10-07 13:35:00,22.95,22.95,22.92,22.93,290181.0,19.6326,19.6326,19.6069,19.6155,290181.0
2016-10-07 13:40:00,22.93,22.93,22.91,22.92,264843.0,19.6155,19.6155,19.5984,19.6069,264843.0
2016-10-07 13:45:00,22.92,22.93,22.92,22.92,182643.0,19.6069,19.6155,19.6069,19.6069,182643.0
2016-10-07 13:50:00,22.92,22.93,22.91,22.92,274266.0,19.6069,19.6155,19.5984,19.6069,274266.0
2016-10-07 13:55:00,22.92,22.92,22.9,22.91,135879.0,19.6069,19.6069,19.5898,19.5984,135879.0
2016-10-07 14:00:00,22.91,22.92,22.9,22.9,232431.0,19.5984,19.6069,19.5898,19.5898,232431.0
2016-10-07 14:05:00,22.9,22.92,22.9,22.91,221673.0,19.5898,19.6069,19.5898,19.5984,221673.0
2016-10-07 14:10:00,22.91,22.95,22.91,22.94,254862.0,19.5984,19.6326,19.5984,19.624,254862.0
2016-10-07 14:15:00,22.94,22.95,22.92,22.93,236055.0,19.624,19.6326,19.6069,19.6155,236055.0
2016-10-07 14:20:00,22.93,22.97,22.93,22.97,209415.0,19.6155,19.6497,19.6155,19.6497,209415.0
2016-10-07 14:25:00,22.97,22.97,22.96,22.97,226653.0,19.6497,19.6497,19.6411,19.6497,226653.0
2016-10-07 14:30:00,22.97,22.98,22.96,22.97,217449.0,19.6497,19.6582,19.6411,19.6497,217449.0
2016-10-07 14:35:00,22.97,22.97,22.95,22.96,209700.0,19.6497,19.6497,19.6326,19.6411,209700.0
2016-10-07 14:40:00,22.97,22.97,22.95,22.96,225474.0,19.6497,19.6497,19.6326,19.6411,225474.0
2016-10-07 14:45:00,22.96,22.97,22.95,22.96,463467.0,19.6411,19.6497,19.6326,19.6411,463467.0
2016-10-07 14:50:00,22.96,22.96,22.92,22.93,271137.0,19.6411,19.6411,19.6069,19.6155,271137.0
2016-10-07 14:55:00,22.93,22.95,22.93,22.93,162750.0,19.6155,19.6326,19.6155,19.6155,162750.0
2016-10-07 15:00:00,22.93,22.94,22.92,22.93,288093.0,19.6155,19.624,19.6069,19.6155,288093.0
2016-10-07 15:05:00,22.93,22.93,22.91,22.91,206874.0,19.6155,19.6155,19.5984,19.5984,206874.0
2016-10-07 15:10:00,22.91,22.93,22.91,22.92,289107.0,19.5984,19.6155,19.5984,19.6069,289107.0
2016-10-07 15:15:00,22.92,22.93,22.91,22.91,227727.0,19.6069,19.6155,19.5984,19.5984,227727.0
2016-10-07 15:20:00,22.91,22.94,22.91,22.93,278196.0,19.5984,19.624,19.5984,19.6155,278196.0
2016-10-07 15:25:00,22.93,22.95,22.92,22.94,353457.0,19.6155,19.6326,19.6069,19.624,353457.0
2016-10-07 15:30:00,22.94,22.96,22.93,22.94,376536.0,19.624,19.6411,19.6155,19.624,376536.0
2016-10-07 15:35:00,22.93,22.96,22.93,22.95,433326.0,19.6155,19.6411,19.6155,19.6326,433326.0
2016-10-07 15:40:00,22.95,22.95,22.94,22.94,600801.0,19.6326,19.6326,19.624,19.624,600801.0
2016-10-07 15:45:00,22.94,22.94,22.9,22.92,863919.0,19.624,19.624,19.5898,19.6069,863919.0
2016-10-07 15:50:00,22.92,22.93,22.91,22.92,661224.0,19.6069,19.6155,19.5984,19.6069,661224.0
2016-10-07 15:55:00,22.92,22.94,22.9,22.9,1561782.0,19.6069,19.624,19.5898,19.5898,1561782.0
2016-10-10 09:30:00,22.92,22.99,22.89,22.91,627279.0,19.6069,19.6668,19.5813,19.5984,627279.0
2016-10-10 09:35:00,22.92,22.94,22.8,22.8,317604.0,19.6069,19.624,19.5043,19.5043,317604.0
2016-10-10 09:40:00,22.81,22.84,22.78,22.8,753300.0,19.5128,19.5385,19.4872,19.5043,753300.0
2016-10-10 09:45:00,22.8,22.82,22.74,22.75,563880.0,19.5043,19.5214,19.4529,19.4615,563880.0
2016-10-10 09:50:00,22.75,22.76,22.68,22.68,419775.0,19.4615,19.47,19.4016,19.4016,419775.0
2016-10-10 09:55:00,22.68,22.8,22.68,22.76,601992.0,19.4016,19.5043,19.4016,19.47,601992.0
2016-10-10 10:00:00,22.76,22.78,22.72,22.74,314967.0,19.47,19.4872,19.4358,19.4529,314967.0
2016-10-10 10:05:00,22.74,22.82,22.73,22.82,331629.0,19.4529,19.5214,19.4444,19.5214,331629.0
2016-10-10 10:10:00,22.82,22.83,22.8,22.81,443748.0,19.5214,19.5299,19.5043,19.5128,443748.0
2016-10-10 10:15:00,22.81,22.82,22.78,22.81,218130.0,19.5128,19.5214,19.4872,19.5128,218130.0
2016-10-10 10:20:00,22.8,22.81,22.73,22.73,258174.0,19.5043,19.5128,19.4444,19.4444,258174.0
2016-10-10 10:25:00,22.73,22.75,22.72,22.74,252570.0,19.4444,19.4615,19.4358,19.4529,252570.0
2016-10-10 10:30:00,22.74,22.75,22.72,22.73,235413.0,19.4529,19.4615,19.4358,19.4444,235413.0
2016-10-10 10:35:00,22.73,22.75,22.72,22.74,170823.0,19.4444,19.4615,19.4358,19.4529,170823.0
2016-10-10 10:40:00,22.74,22.74,22.72,22.73,211062.0,19.4529,19.4529,19.4358,19.4444,211062.0
2016-10-10 10:45:00,22.73,22.73,22.72,22.72,270774.0,19.4444,19.4444,19.4358,19.4358,270774.0
2016-10-10 10:50:00,22.72,22.72,22.7,22.7,267651.0,19.4358,19.4358,19.4187,19.4187,267651.0
2016-10-10 10:55:00,22.7,22.71,22.69,22.7,259005.0,19.4187,19.4273,19.4102,19.4187,259005.0
2016-10-10 11:00:00,22.71,22.72,22.7,22.71,231711.0,19.4273,19.4358,19.4187,19.4273,231711.0
2016-10-10 11:05:00,22.71,22.73,22.71,22.72,170595.0,19.4273,19.4444,19.4273,19.4358,170595.0
2016-10-10 11:10:00,22.72,22.72,22.7,22.71,197583.0,19.4358,19.4358,19.4187,19.4273,197583.0
2016-10-10 11:15:00,22.71,22.71,22.68,22.68,501525.0,19.4273,19.4273,19.4016,19.4016,501525.0
2016-10-10 11:20:00,22.69,22.7,22.68,22.69,411213.0,19.4102,19.4187,19.4016,19.4102,411213.0
2016-10-10 11:25:00,22.69,22.69,22.68,22.68,192426.0,19.4102,19.4102,19.4016,19.4016,192426.0
2016-10-10 11:30:00,22.69,22.69,22.68,22.69,202353.0,19.4102,19.4102,19.4016,19.4102,202353.0
2016-10-10 11:35:00,22.69,22.69,22.68,22.69,130146.0,19.4102,19.4102,19.4016,19.4102,130146.0
2016-10-10 11:40:00,22.69,22.7,22.68,22.69,620367.0,19.4102,19.4187,19.4016,19.4102,620367.0
2016-10-10 11:45:00,22.69,22.72,22.69,22.71,247500.0,19.4102,19.4358,19.4102,19.4273,247500.0
2016-10-10 11:50:00,22.7,22.7,22.69,22.69,259560.0,19.4187,19.4187,19.4102,19.4102,259560.0
2016-10-10 11:55:00,22.69,22.7,22.68,22.69,110817.0,19.4102,19.4187,19.4016,19.4102,110817.0
2016-10-10 12:00:00,22.69,22.7,22.68,22.68,146490.0,19.4102,19.4187,19.4016,19.4016,146490.0
2016-10-10 12:05:00,22.68,22.69,22.68,22.68,114813.0,19.4016,19.4102,19.4016,19.4016,114813.0
2016-10-10 12:10:00,22.68,22.68,22.67,22.67,278304.0,19.4016,19.4016,19.3931,19.3931,278304.0
2016-10-10 12:15:00,22.67,22.68,22.67,22.67,140496.0,19.3931,19.4016,19.3931,19.3931,140496.0
2016-10-10 12:20:00,22.67,22.68,22.65,22.66,328572.0,19.3931,19.4016,19.3759,19.3845,328572.0
2016-10-10 12:25:00,22.66,22.66,22.64,22.65,246549.0,19.3845,19.3845,19.3674,19.3759,246549.0
2016-10-10 12:30:00,22.65,22.65,22.64,22.64,123498.0,19.3759,19.3759,19.3674,19.3674,123498.0
2016-10-10 12:35:00,22.64,22.65,22.64,22.64,150942.0,19.3674,19.3759,19.3674,19.3674,150942.0
2016-10-10 12:40:00,22.64,22.64,22.61,22.61,383892.0,19.3674,19.3674,19.3417,19.3417,383892.0
2016-10-10 12:45:00,22.61,22.62,22.6,22.6,241425.0,19.3417,19.3503,19.3332,19.3332,241425.0
2016-10-10 12:50:00,22.6,22.61,22.6,22.61,301653.0,19.3332,19.3417,19.3332,19.3417,301653.0
2016-10-10 12:55:00,22.61,22.61,22.59,22.59,277839.0,19.3417,19.3417,19.3246,19.3246,277839.0
2016-10-10 13:00:00,22.59,22.6,22.58,22.59,243525.0,19.3246,19.3332,19.3161,19.3246,243525.0
2016-10-10 13:05:00,22.59,22.62,22.58,22.62,306438.0,19.3246,19.3503,19.3161,19.3503,306438.0
2016-10-10 13:10:00,22.62,22.63,22.61,22.63,135858.0,19.3503,19.3588,19.3417,19.3588,135858.0
2016-10-10 13:15:00,22.63,22.64,22.62,22.63,128697.0,19.3588,19.3674,19.3503,19.3588,128697.0
2016-10-10 13:20:00,22.63,22.65,22.63,22.65,141420.0,19.3588,19.3759,19.3588,19.3759,141420.0
2016-10-10 13:25:00,22.65,22.65,22.63,22.63,180051.0,19.3759,19.3759,19.3588,19.3588,180051.0
2016-10-10 13:30:00,22.63,22.64,22.63,22.63,186828.0,19.3588,19.3674,19.3588,19.3588,186828.0
2016-10-10 13:35:00,22.63,22.63,22.61,22.62,220014.0,19.3588,19.3588,19.3417,19.3503,220014.0
2016-10-10 13:40:00,22.62,22.64,22.62,22.63,251895.0,19.3503,19.3674,19.3503,19.3588,251895.0
2016-10-10 13:45:00,22.63,22.64,22.63,22.64,78114.0,19.3588,19.3674,19.3588,19.3674,78114.0
2016-10-10 13:50:00,22.63,22.64,22.62,22.63,200040.0,19.3588,19.3674,19.3503,19.3588,200040.0
2016-10-10 13:55:00,22.63,22.63,22.63,22.63,97503.0,19.3588,19.3588,19.3588,19.3588,97503.0
2016-10-10 14:00:00,22.63,22.66,22.63,22.64,348399.0,19.3588,19.3845,19.3588,19.3674,348399.0
2016-10-10 14:05:00,22.65,22.65,22.64,22.65,196032.0,19.3759,19.3759,19.3674,19.3759,196032.0
2016-10-10 14:10:00,22.65,22.66,22.64,22.64,208668.0,19.3759,19.3845,19.3674,19.3674,208668.0
2016-10-10 14:15:00,22.64,22.65,22.64,22.65,119766.0,19.3674,19.3759,19.3674,19.3759,119766.0
2016-10-10 14:20:00,22.65,22.65,22.64,22.64,135798.0,19.3759,19.3759,19.3674,19.3674,135798.0
2016-10-10 14:25:00,22.64,22.66,22.64,22.65,194430.0,19.3674,19.3845,19.3674,19.3759,194430.0
2016-10-10 14:30:00,22.66,22.66,22.65,22.66,137397.0,19.3845,19.3845,19.3759,19.3845,137397.0
2016-10-10 14:35:00,22.66,22.67,22.66,22.67,135378.0,19.3845,19.3931,19.3845,19.3931,135378.0
2016-10-10 14:40:00,22.67,22.67,22.66,22.66,153138.0,19.3931,19.3931,19.3845,19.3845,153138.0
2016-10-10 14:45:00,22.66,22.68,22.66,22.68,197301.0,19.3845,19.4016,19.3845,19.4016,197301.0
2016-10-10 14:50:00,22.68,22.68,22.67,22.68,254772.0,19.4016,19.4016,19.3931,19.4016,254772.0
2016-10-10 14:55:00,22.68,22.69,22.66,22.67,173556.0,19.4016,19.4102,19.3845,19.3931,173556.0
2016-10-10 15:00:00,22.67,22.67,22.66,22.66,285768.0,19.3931,19.3931,19.3845,19.3845,285768.0
2016-10-10 15:05:00,22.66,22.67,22.66,22.66,199179.0,19.3845,19.3931,19.3845,19.3845,199179.0
2016-10-10 15:10:00,22.66,22.67,22.65,22.65,191640.0,19.3845,19.3931,19.3759,19.3759,191640.0
2016-10-10 15:15:00,22.65,22.66,22.64,22.65,263163.0,19.3759,19.3845,19.3674,19.3759,263163.0
2016-10-10 15:20:00,22.65,22.67,22.65,22.66,203037.0,19.3759,19.3931,19.3759,19.3845,203037.0
2016-10-10 15:25:00,22.66,22.66,22.65,22.65,207141.0,19.3845,19.3845,19.3759,19.3759,207141.0
2016-10-10 15:30:00,22.65,22.66,22.64,22.64,399426.0,19.3759,19.3845,19.3674,19.3674,399426.0
2016-10-10 15:35:00,22.64,22.65,22.63,22.63,399711.0,19.3674,19.3759,19.3588,19.3588,399711.0
2016-10-10 15:40:00,22.64,22.65,22.63,22.64,466638.0,19.3674,19.3759,19.3588,19.3674,466638.0
2016-10-10 15:45:00,22.64,22.65,22.63,22.64,377730.0,19.3674,19.3759,19.3588,19.3674,377730.0
2016-10-10 15:50:00,22.64,22.64,22.62,22.64,552753.0,19.3674,19.3674,19.3503,19.3674,552753.0
2016-10-10 15:55:00,22.64,22.66,22.63,22.65,1589346.0,19.3674,19.3845,19.3588,19.3759,1589346.0
2016-10-11 09:30:00,22.65,22.65,22.46,22.49,811326.0,19.3759,19.3759,19.2134,19.2391,811326.0
2016-10-11 09:35:00,22.49,22.51,22.44,22.49,342438.0,19.2391,19.2562,19.1963,19.2391,342438.0
2016-10-11 09:40:00,22.49,22.56,22.48,22.55,427029.0,19.2391,19.299,19.2305,19.2904,427029.0
2016-10-11 09:45:00,22.55,22.59,22.51,22.58,312807.0,19.2904,19.3246,19.2562,19.3161,312807.0
2016-10-11 09:50:00,22.58,22.58,22.54,22.56,275985.0,19.3161,19.3161,19.2818,19.299,275985.0
2016-10-11 09:55:00,22.56,22.57,22.51,22.51,385260.0,19.299,19.3075,19.2562,19.2562,385260.0
2016-10-11 10:00:00,22.51,22.55,22.5,22.55,211500.0,19.2562,19.2904,19.2476,19.2904,211500.0
2016-10-11 10:05:00,22.55,22.6,22.54,22.6,217881.0,19.2904,19.3332,19.2818,19.3332,217881.0
2016-10-11 10:10:00,22.6,22.6,22.56,22.56,517827.0,19.3332,19.3332,19.299,19.299,517827.0
2016-10-11 10:15:00,22.56,22.6,22.55,22.59,354396.0,19.299,19.3332,19.2904,19.3246,354396.0
2016-10-11 10:20:00,22.59,22.61,22.58,22.59,419598.0,19.3246,19.3417,19.3161,19.3246,419598.0
2016-10-11 10:25:00,22.59,22.59,22.58,22.59,445788.0,19.3246,19.3246,19.3161,19.3246,445788.0
2016-10-11 10:30:00,22.59,22.6,22.58,22.59,271086.0,19.3246,19.3332,19.3161,19.3246,271086.0
2016-10-11 10:35:00,22.59,22.6,22.57,22.57,528777.0,19.3246,19.3332,19.3075,19.3075,528777.0
2016-10-11 10:40:00,22.57,22.57,22.53,22.54,337539.0,19.3075,19.3075,19.2733,19.2818,337539.0
2016-10-11 10:45:00,22.54,22.55,22.53,22.53,346245.0,19.2818,19.2904,19.2733,19.2733,346245.0
2016-10-11 10:50:00,22.53,22.55,22.53,22.54,289104.0,19.2733,19.2904,19.2733,19.2818,289104.0
2016-10-11 10:55:00,22.54,22.56,22.53,22.53,216192.0,19.2818,19.299,19.2733,19.2733,216192.0
2016-10-11 11:00:00,22.53,22.54,22.51,22.52,346929.0,19.2733,19.2818,19.2562,19.2647,346929.0
2016-10-11 11:05:00,22.51,22.52,22.5,22.5,325581.0,19.2562,19.2647,19.2476,19.2476,325581.0
2016-10-11 11:10:00,22.5,22.51,22.49,22.49,455442.0,19.2476,19.2562,19.2391,19.2391,455442.0
2016-10-11 11:15:00,22.5,22.51,22.48,22.49,445746.0,19.2476,19.2562,19.2305,19.2391,445746.0
2016-10-11 11:20:00,22.49,22.51,22.49,22.51,207078.0,19.2391,19.2562,19.2391,19.2562,207078.0
2016-10-11 11:25:00,22.51,22.53,22.48,22.48,292713.0,19.2562,19.2733,19.2305,19.2305,292713.0
2016-10-11 11:30:00,22.48,22.5,22.48,22.5,224121.0,19.2305,19.2476,19.2305,19.2476,224121.0
2016-10-11 11:35:00,22.5,22.5,22.49,22.5,257781.0,19.2476,19.2476,19.2391,19.2476,257781.0
2016-10-11 11:40:00,22.5,22.5,22.49,22.5,274944.0,19.2476,19.2476,19.2391,19.2476,274944.0
2016-10-11 11:45:00,22.5,22.51,22.49,22.49,268629.0,19.2476,19.2562,19.2391,19.2391,268629.0
2016-10-11 11:50:00,22.49,22.5,22.49,22.49,245217.0,19.2391,19.2476,19.2391,19.2391,245217.0
2016-10-11 11:55:00,22.5,22.5,22.48,22.49,175728.0,19.2476,19.2476,19.2305,19.2391,175728.0
2016-10-11 12:00:00,22.49,22.51,22.49,22.51,194805.0,19.2391,19.2562,19.2391,19.2562,194805.0
2016-10-11 12:05:00,22.51,22.53,22.51,22.52,167202.0,19.2562,19.2733,19.2562,19.2647,167202.0
2016-10-11 12:10:00,22.52,22.52,22.5,22.51,282336.0,19.2647,19.2647,19.2476,19.2562,282336.0
2016-10-11 12:15:00,22.5,22.51,22.49,22.51,234942.0,19.2476,19.2562,19.2391,19.2562,234942.0
2016-10-11 12:20:00,22.51,22.52,22.5,22.51,186501.0,19.2562,19.2647,19.2476,19.2562,186501.0
2016-10-11 12:25:00,22.51,22.52,22.5,22.51,122046.0,19.2562,19.2647,19.2476,19.2562,122046.0
2016-10-11 12:30:00,22.51,22.52,22.51,22.51,78090.0,19.2562,19.2647,19.2562,19.2562,78090.0
2016-10-11 12:35:00,22.51,22.55,22.5,22.55,225906.0,19.2562,19.2904,19.2476,19.2904,225906.0
2016-10-11 12:40:00,22.55,22.56,22.54,22.55,184620.0,19.2904,19.299,19.2818,19.2904,184620.0
2016-10-11 12:45:00,22.55,22.56,22.54,22.54,147471.0,19.2904,19.299,19.2818,19.2818,147471.0
2016-10-11 12:50:00,22.54,22.55,22.53,22.54,137676.0,19.2818,19.2904,19.2733,19.2818,137676.0
2016-10-11 12:55:00,22.53,22.55,22.53,22.54,93042.0,19.2733,19.2904,19.2733,19.2818,93042.0
2016-10-11 13:00:00,22.54,22.54,22.52,22.54,253659.0,19.2818,19.2818,19.2647,19.2818,253659.0
2016-10-11 13:05:00,22.54,22.56,22.54,22.55,117696.0,19.2818,19.299,19.2818,19.2904,117696.0
2016-10-11 13:10:00,22.55,22.55,22.5,22.51,197238.0,19.2904,19.2904,19.2476,19.2562,197238.0
2016-10-11 13:15:00,22.51,22.52,22.49,22.51,227583.0,19.2562,19.2647,19.2391,19.2562,227583.0
2016-10-11 13:20:00,22.51,22.52,22.5,22.51,162561.0,19.2562,19.2647,19.2476,19.2562,162561.0
2016-10-11 13:25:00,22.51,22.53,22.51,22.52,117618.0,19.2562,19.2733,19.2562,19.2647,117618.0
2016-10-11 13:30:00,22.52,22.52,22.5,22.51,289425.0,19.2647,19.2647,19.2476,19.2562,289425.0
2016-10-11 13:35:00,22.51,22.51,22.49,22.49,86106.0,19.2562,19.2562,19.2391,19.2391,86106.0
2016-10-11 13:40:00,22.49,22.5,22.48,22.49,113418.0,19.2391,19.2476,19.2305,19.2391,113418.0
2016-10-11 13:45:00,22.49,22.49,22.47,22.47,283299.0,19.2391,19.2391,19.222,19.222,283299.0
2016-10-11 13:50:00,22.47,22.48,22.46,22.46,184806.0,19.222,19.2305,19.2134,19.2134,184806.0
2016-10-11 13:55:00,22.47,22.47,22.45,22.46,183885.0,19.222,19.222,19.2049,19.2134,183885.0
2016-10-11 14:00:00,22.46,22.48,22.46,22.47,200202.0,19.2134,19.2305,19.2134,19.222,200202.0
2016-10-11 14:05:00,22.47,22.48,22.46,22.47,264072.0,19.222,19.2305,19.2134,19.222,264072.0
2016-10-11 14:10:00,22.47,22.49,22.46,22.47,139794.0,19.222,19.2391,19.2134,19.222,139794.0
2016-10-11 14:15:00,22.47,22.47,22.43,22.44,223488.0,19.222,19.222,19.1877,19.1963,223488.0
2016-10-11 14:20:00,22.44,22.46,22.43,22.46,158715.0,19.1963,19.2134,19.1877,19.2134,158715.0
2016-10-11 14:25:00,22.46,22.47,22.44,22.47,370920.0,19.2134,19.222,19.1963,19.222,370920.0
2016-10-11 14:30:00,22.47,22.47,22.46,22.47,170190.0,19.222,19.222,19.2134,19.222,170190.0
2016-10-11 14:35:00,22.47,22.48,22.47,22.48,173877.0,19.222,19.2305,19.222,19.2305,173877.0
2016-10-11 14:40:00,22.47,22.48,22.47,22.48,125136.0,19.222,19.2305,19.222,19.2305,125136.0
2016-10-11 14:45:00,22.47,22.49,22.47,22.48,213597.0,19.222,19.2391,19.222,19.2305,213597.0
2016-10-11 14:50:00,22.48,22.49,22.46,22.47,145797.0,19.2305,19.2391,19.2134,19.222,145797.0
2016-10-11 14:55:00,22.48,22.48,22.47,22.47,159273.0,19.2305,19.2305,19.222,19.222,159273.0
2016-10-11 15:00:00,22.46,22.48,22.46,22.47,183945.0,19.2134,19.2305,19.2134,19.222,183945.0
2016-10-11 15:05:00,22.47,22.47,22.44,22.45,315453.0,19.222,19.222,19.1963,19.2049,315453.0
2016-10-11 15:10:00,22.45,22.46,22.44,22.45,259617.0,19.2049,19.2134,19.1963,19.2049,259617.0
2016-10-11 15:15:00,22.45,22.46,22.44,22.46,235533.0,19.2049,19.2134,19.1963,19.2134,235533.0
2016-10-11 15:20:00,22.46,22.48,22.46,22.47,274953.0,19.2134,19.2305,19.2134,19.222,274953.0
2016-10-11 15:25:00,22.47,22.48,22.45,22.46,222531.0,19.222,19.2305,19.2049,19.2134,222531.0
2016-10-11 15:30:00,22.46,22.48,22.46,22.47,286317.0,19.2134,19.2305,19.2134,19.222,286317.0
2016-10-11 15:35:00,22.47,22.48,22.47,22.47,407295.0,19.222,19.2305,19.222,19.222,407295.0
2016-10-11 15:40:00,22.48,22.49,22.47,22.47,379887.0,19.2305,19.2391,19.222,19.222,379887.0
2016-10-11 15:45:00,22.47,22.51,22.47,22.5,529998.0,19.222,19.2562,19.222,19.2476,529998.0
2016-10-11 15:50:00,22.5,22.5,22.48,22.49,525861.0,19.2476,19.2476,19.2305,19.2391,525861.0
2016-10-11 15:55:00,22.49,22.49,22.45,22.47,1284384.0,19.2391,19.2391,19.2049,19.222,1284384.0
2016-10-12 09:30:00,22.58,22.58,22.45,22.5,686733.0,19.3161,19.3161,19.2049,19.2476,686733.0
2016-10-12 09:35:00,22.5,22.55,22.49,22.5,327651.0,19.2476,19.2904,19.2391,19.2476,327651.0
2016-10-12 09:40:00,22.5,22.54,22.48,22.53,347892.0,19.2476,19.2818,19.2305,19.2733,347892.0
2016-10-12 09:45:00,22.54,22.56,22.52,22.53,263454.0,19.2818,19.299,19.2647,19.2733,263454.0
2016-10-12 09:50:00,22.53,22.55,22.53,22.54,476388.0,19.2733,19.2904,19.2733,19.2818,476388.0
2016-10-12 09:55:00,22.54,22.57,22.54,22.57,494895.0,19.2818,19.3075,19.2818,19.3075,494895.0
2016-10-12 10:00:00,22.57,22.59,22.56,22.57,634365.0,19.3075,19.3246,19.299,19.3075,634365.0
2016-10-12 10:05:00,22.57,22.63,22.57,22.6,343980.0,19.3075,19.3588,19.3075,19.3332,343980.0
2016-10-12 10:10:00,22.61,22.63,22.6,22.62,213261.0,19.3417,19.3588,19.3332,19.3503,213261.0
2016-10-12 10:15:00,22.62,22.64,22.62,22.62,283935.0,19.3503,19.3674,19.3503,19.3503,283935.0
2016-10-12 10:20:00,22.62,22.63,22.61,22.62,335142.0,19.3503,19.3588,19.3417,19.3503,335142.0
2016-10-12 10:25:00,22.62,22.63,22.59,22.59,740367.0,19.3503,19.3588,19.3246,19.3246,740367.0
2016-10-12 10:30:00,22.59,22.61,22.58,22.58,523191.0,19.3246,19.3417,19.3161,19.3161,523191.0
2016-10-12 10:35:00,22.58,22.58,22.55,22.57,229950.0,19.3161,19.3161,19.2904,19.3075,229950.0
2016-10-12 10:40:00,22.57,22.58,22.56,22.58,155364.0,19.3075,19.3161,19.299,19.3161,155364.0
2016-10-12 10:45:00,22.58,22.59,22.57,22.58,168945.0,19.3161,19.3246,19.3075,19.3161,168945.0
2016-10-12 10:50:00,22.58,22.59,22.56,22.59,229479.0,19.3161,19.3246,19.299,19.3246,229479.0
2016-10-12 10:55:00,22.58,22.6,22.58,22.59,262971.0,19.3161,19.3332,19.3161,19.3246,262971.0
2016-10-12 11:00:00,22.59,22.61,22.59,22.6,132633.0,19.3246,19.3417,19.3246,19.3332,132633.0
2016-10-12 11:05:00,22.6,22.61,22.56,22.56,332358.0,19.3332,19.3417,19.299,19.299,332358.0
2016-10-12 11:10:00,22.56,22.56,22.52,22.53,520713.0,19.299,19.299,19.2647,19.2733,520713.0
2016-10-12 11:15:00,22.53,22.55,22.53,22.54,155709.0,19.2733,19.2904,19.2733,19.2818,155709.0
2016-10-12 11:20:00,22.54,22.55,22.53,22.54,136305.0,19.2818,19.2904,19.2733,19.2818,136305.0
2016-10-12 11:25:00,22.54,22.54,22.53,22.53,178725.0,19.2818,19.2818,19.2733,19.2733,178725.0
2016-10-12 11:30:00,22.54,22.58,22.53,22.57,209871.0,19.2818,19.3161,19.2733,19.3075,209871.0
2016-10-12 11:35:00,22.57,22.59,22.57,22.59,163293.0,19.3075,19.3246,19.3075,19.3246,163293.0
2016-10-12 11:40:00,22.59,22.6,22.58,22.58,151344.0,19.3246,19.3332,19.3161,19.3161,151344.0
2016-10-12 11:45:00,22.58,22.59,22.58,22.58,178215.0,19.3161,19.3246,19.3161,19.3161,178215.0
2016-10-12 11:50:00,22.58,22.58,22.56,22.57,127806.0,19.3161,19.3161,19.299,19.3075,127806.0
2016-10-12 11:55:00,22.57,22.57,22.53,22.54,206091.0,19.3075,19.3075,19.2733,19.2818,206091.0
2016-10-12 12:00:00,22.54,22.54,22.52,22.53,201012.0,19.2818,19.2818,19.2647,19.2733,201012.0
2016-10-12 12:05:00,22.53,22.55,22.52,22.55,331725.0,19.2733,19.2904,19.2647,19.2904,331725.0
2016-10-12 12:10:00,22.55,22.55,22.54,22.54,150324.0,19.2904,19.2904,19.2818,19.2818,150324.0
2016-10-12 12:15:00,22.54,22.54,22.52,22.53,162603.0,19.2818,19.2818,19.2647,19.2733,162603.0
2016-10-12 12:20:00,22.53,22.55,22.53,22.55,170481.0,19.2733,19.2904,19.2733,19.2904,170481.0
2016-10-12 12:25:00,22.55,22.55,22.53,22.53,203505.0,19.2904,19.2904,19.2733,19.2733,203505.0
2016-10-12 12:30:00,22.53,22.53,22.52,22.53,293979.0,19.2733,19.2733,19.2647,19.2733,293979.0
2016-10-12 12:35:00,22.53,22.53,22.52,22.53,290118.0,19.2733,19.2733,19.2647,19.2733,290118.0
2016-10-12 12:40:00,22.53,22.53,22.51,22.51,266913.0,19.2733,19.2733,19.2562,19.2562,266913.0
2016-10-12 12:45:00,22.51,22.53,22.51,22.53,214989.0,19.2562,19.2733,19.2562,19.2733,214989.0
2016-10-12 12:50:00,22.53,22.55,22.53,22.54,152652.0,19.2733,19.2904,19.2733,19.2818,152652.0
2016-10-12 12:55:00,22.54,22.55,22.53,22.55,105660.0,19.2818,19.2904,19.2733,19.2904,105660.0
2016-10-12 13:00:00,22.55,22.56,22.54,22.55,85047.0,19.2904,19.299,19.2818,19.2904,85047.0
2016-10-12 13:05:00,22.54,22.57,22.54,22.57,141447.0,19.2818,19.3075,19.2818,19.3075,141447.0
2016-10-12 13:10:00,22.56,22.56,22.55,22.56,135525.0,19.299,19.299,19.2904,19.299,135525.0
2016-10-12 13:15:00,22.56,22.58,22.55,22.58,152400.0,19.299,19.3161,19.2904,19.3161,152400.0
2016-10-12 13:20:00,22.58,22.59,22.57,22.58,171273.0,19.3161,19.3246,19.3075,19.3161,171273.0
2016-10-12 13:25:00,22.58,22.58,22.56,22.57,95118.0,19.3161,19.3161,19.299,19.3075,95118.0
2016-10-12 13:30:00,22.57,22.57,22.56,22.57,112683.0,19.3075,19.3075,19.299,19.3075,112683.0
2016-10-12 13:35:00,22.57,22.57,22.55,22.56,81645.0,19.3075,19.3075,19.2904,19.299,81645.0
2016-10-12 13:40:00,22.56,22.56,22.55,22.56,58332.0,19.299,19.299,19.2904,19.299,58332.0
2016-10-12 13:45:00,22.56,22.56,22.56,22.56,65790.0,19.299,19.299,19.299,19.299,65790.0
2016-10-12 13:50:00,22.56,22.57,22.56,22.56,179505.0,19.299,19.3075,19.299,19.299,179505.0
2016-10-12 13:55:00,22.57,22.57,22.56,22.57,142845.0,19.3075,19.3075,19.299,19.3075,142845.0
2016-10-12 14:00:00,22.57,22.58,22.53,22.55,365958.0,19.3075,19.3161,19.2733,19.2904,365958.0
2016-10-12 14:05:00,22.55,22.57,22.54,22.57,202803.0,19.2904,19.3075,19.2818,19.3075,202803.0
2016-10-12 14:10:00,22.57,22.59,22.57,22.59,291438.0,19.3075,19.3246,19.3075,19.3246,291438.0
2016-10-12 14:15:00,22.59,22.6,22.57,22.58,157668.0,19.3246,19.3332,19.3075,19.3161,157668.0
2016-10-12 14:20:00,22.58,22.6,22.58,22.59,117933.0,19.3161,19.3332,19.3161,19.3246,117933.0
2016-10-12 14:25:00,22.59,22.6,22.58,22.6,254907.0,19.3246,19.3332,19.3161,19.3332,254907.0
2016-10-12 14:30:00,22.6,22.61,22.59,22.6,167313.0,19.3332,19.3417,19.3246,19.3332,167313.0
2016-10-12 14:35:00,22.6,22.6,22.58,22.58,141915.0,19.3332,19.3332,19.3161,19.3161,141915.0
2016-10-12 14:40:00,22.58,22.59,22.57,22.57,114822.0,19.3161,19.3246,19.3075,19.3075,114822.0
2016-10-12 14:45:00,22.57,22.58,22.56,22.57,127446.0,19.3075,19.3161,19.299,19.3075,127446.0
2016-10-12 14:50:00,22.58,22.58,22.56,22.56,169185.0,19.3161,19.3161,19.299,19.299,169185.0
2016-10-12 14:55:00,22.56,22.57,22.54,22.54,148656.0,19.299,19.3075,19.2818,19.2818,148656.0
2016-10-12 15:00:00,22.54,22.56,22.54,22.55,190563.0,19.2818,19.299,19.2818,19.2904,190563.0
2016-10-12 15:05:00,22.55,22.56,22.54,22.55,302457.0,19.2904,19.299,19.2818,19.2904,302457.0
2016-10-12 15:10:00,22.55,22.56,22.54,22.54,281025.0,19.2904,19.299,19.2818,19.2818,281025.0
2016-10-12 15:15:00,22.54,22.55,22.53,22.54,232782.0,19.2818,19.2904,19.2733,19.2818,232782.0
2016-10-12 15:20:00,22.54,22.55,22.53,22.53,359652.0,19.2818,19.2904,19.2733,19.2733,359652.0
2016-10-12 15:25:00,22.53,22.53,22.51,22.51,373572.0,19.2733,19.2733,19.2562,19.2562,373572.0
2016-10-12 15:30:00,22.51,22.51,22.48,22.48,578385.0,19.2562,19.2562,19.2305,19.2305,578385.0
2016-10-12 15:35:00,22.48,22.5,22.48,22.49,414519.0,19.2305,19.2476,19.2305,19.2391,414519.0
2016-10-12 15:40:00,22.49,22.51,22.49,22.51,636555.0,19.2391,19.2562,19.2391,19.2562,636555.0
2016-10-12 15:45:00,22.51,22.53,22.5,22.52,586377.0,19.2562,19.2733,19.2476,19.2647,586377.0
2016-10-12 15:50:00,22.52,22.53,22.5,22.5,520455.0,19.2647,19.2733,19.2476,19.2476,520455.0
2016-10-12 15:55:00,22.5,22.52,22.48,22.49,1214454.0,19.2476,19.2647,19.2305,19.2391,1214454.0
2016-10-13 09:30:00,22.4,22.58,22.36,22.58,668295.0,19.1621,19.3161,19.1279,19.3161,668295.0
2016-10-13 09:35:00,22.58,22.58,22.51,22.56,265590.0,19.3161,19.3161,19.2562,19.299,265590.0
2016-10-13 09:40:00,22.56,22.56,22.52,22.53,272739.0,19.299,19.299,19.2647,19.2733,272739.0
2016-10-13 09:45:00,22.53,22.54,22.51,22.51,285522.0,19.2733,19.2818,19.2562,19.2562,285522.0
2016-10-13 09:50:00,22.51,22.52,22.49,22.49,376596.0,19.2562,19.2647,19.2391,19.2391,376596.0
2016-10-13 09:55:00,22.49,22.51,22.48,22.49,717126.0,19.2391,19.2562,19.2305,19.2391,717126.0
2016-10-13 10:00:00,22.49,22.62,22.48,22.61,659292.0,19.2391,19.3503,19.2305,19.3417,659292.0
2016-10-13 10:05:00,22.61,22.67,22.6,22.67,412857.0,19.3417,19.3931,19.3332,19.3931,412857.0
2016-10-13 10:10:00,22.67,22.72,22.66,22.7,703644.0,19.3931,19.4358,19.3845,19.4187,703644.0
2016-10-13 10:15:00,22.7,22.74,22.7,22.74,594561.0,19.4187,19.4529,19.4187,19.4529,594561.0
2016-10-13 10:20:00,22.73,22.74,22.7,22.72,458784.0,19.4444,19.4529,19.4187,19.4358,458784.0
2016-10-13 10:25:00,22.72,22.74,22.71,22.73,320622.0,19.4358,19.4529,19.4273,19.4444,320622.0
2016-10-13 10:30:00,22.72,22.77,22.71,22.77,559482.0,19.4358,19.4786,19.4273,19.4786,559482.0
2016-10-13 10:35:00,22.77,22.81,22.77,22.8,736572.0,19.4786,19.5128,19.4786,19.5043,736572.0
2016-10-13 10:40:00,22.81,22.81,22.79,22.81,389379.0,19.5128,19.5128,19.4957,19.5128,389379.0
2016-10-13 10:45:00,22.81,22.81,22.79,22.8,387084.0,19.5128,19.5128,19.4957,19.5043,387084.0
2016-10-13 10:50:00,22.8,22.83,22.8,22.82,270966.0,19.5043,19.5299,19.5043,19.5214,270966.0
2016-10-13 10:55:00,22.82,22.85,22.81,22.84,400887.0,19.5214,19.547,19.5128,19.5385,400887.0
2016-10-13 11:00:00,22.84,22.85,22.83,22.83,590832.0,19.5385,19.547,19.5299,19.5299,590832.0
2016-10-13 11:05:00,22.83,22.84,22.8,22.8,340362.0,19.5299,19.5385,19.5043,19.5043,340362.0
2016-10-13 11:10:00,22.81,22.81,22.79,22.79,283404.0,19.5128,19.5128,19.4957,19.4957,283404.0
2016-10-13 11:15:00,22.79,22.82,22.78,22.82,401352.0,19.4957,19.5214,19.4872,19.5214,401352.0
2016-10-13 11:20:00,22.82,22.83,22.79,22.81,294699.0,19.5214,19.5299,19.4957,19.5128,294699.0
2016-10-13 11:25:00,22.81,22.82,22.77,22.78,279513.0,19.5128,19.5214,19.4786,19.4872,279513.0
2016-10-13 11:30:00,22.77,22.79,22.75,22.76,338382.0,19.4786,19.4957,19.4615,19.47,338382.0
2016-10-13 11:35:00,22.76,22.76,22.7,22.7,186786.0,19.47,19.47,19.4187,19.4187,186786.0
2016-10-13 11:40:00,22.7,22.75,22.7,22.75,167832.0,19.4187,19.4615,19.4187,19.4615,167832.0
2016-10-13 11:45:00,22.75,22.76,22.74,22.76,131976.0,19.4615,19.47,19.4529,19.47,131976.0
2016-10-13 11:50:00,22.75,22.78,22.75,22.76,406215.0,19.4615,19.4872,19.4615,19.47,406215.0
2016-10-13 11:55:00,22.76,22.77,22.76,22.77,184242.0,19.47,19.4786,19.47,19.4786,184242.0
2016-10-13 12:00:00,22.76,22.77,22.76,22.77,217950.0,19.47,19.4786,19.47,19.4786,217950.0
2016-10-13 12:05:00,22.77,22.77,22.75,22.75,182214.0,19.4786,19.4786,19.4615,19.4615,182214.0
2016-10-13 12:10:00,22.75,22.77,22.75,22.77,142554.0,19.4615,19.4786,19.4615,19.4786,142554.0
2016-10-13 12:15:00,22.77,22.78,22.75,22.77,188283.0,19.4786,19.4872,19.4615,19.4786,188283.0
2016-10-13 12:20:00,22.77,22.78,22.76,22.77,311502.0,19.4786,19.4872,19.47,19.4786,311502.0
2016-10-13 12:25:00,22.78,22.81,22.77,22.79,249504.0,19.4872,19.5128,19.4786,19.4957,249504.0
2016-10-13 12:30:00,22.79,22.8,22.78,22.79,126252.0,19.4957,19.5043,19.4872,19.4957,126252.0
2016-10-13 12:35:00,22.79,22.83,22.78,22.82,192216.0,19.4957,19.5299,19.4872,19.5214,192216.0
2016-10-13 12:40:00,22.82,22.82,22.8,22.82,151161.0,19.5214,19.5214,19.5043,19.5214,151161.0
2016-10-13 12:45:00,22.82,22.82,22.79,22.8,151131.0,19.5214,19.5214,19.4957,19.5043,151131.0
2016-10-13 12:50:00,22.8,22.8,22.78,22.79,90183.0,19.5043,19.5043,19.4872,19.4957,90183.0
2016-10-13 12:55:00,22.79,22.81,22.79,22.81,128481.0,19.4957,19.5128,19.4957,19.5128,128481.0
2016-10-13 13:00:00,22.81,22.82,22.81,22.82,107667.0,19.5128,19.5214,19.5128,19.5214,107667.0
2016-10-13 13:05:00,22.82,22.82,22.8,22.81,104925.0,19.5214,19.5214,19.5043,19.5128,104925.0
2016-10-13 13:10:00,22.81,22.81,22.79,22.79,141318.0,19.5128,19.5128,19.4957,19.4957,141318.0
2016-10-13 13:15:00,22.79,22.82,22.79,22.82,100182.0,19.4957,19.5214,19.4957,19.5214,100182.0
2016-10-13 13:20:00,22.81,22.83,22.81,22.82,165450.0,19.5128,19.5299,19.5128,19.5214,165450.0
2016-10-13 13:25:00,22.82,22.83,22.8,22.8,119835.0,19.5214,19.5299,19.5043,19.5043,119835.0
2016-10-13 13:30:00,22.8,22.81,22.79,22.79,185457.0,19.5043,19.5128,19.4957,19.4957,185457.0
2016-10-13 13:35:00,22.79,22.79,22.76,22.78,182814.0,19.4957,19.4957,19.47,19.4872,182814.0
2016-10-13 13:40:00,22.78,22.81,22.78,22.8,86667.0,19.4872,19.5128,19.4872,19.5043,86667.0
2016-10-13 13:45:00,22.8,22.82,22.79,22.8,151758.0,19.5043,19.5214,19.4957,19.5043,151758.0
2016-10-13 13:50:00,22.8,22.83,22.8,22.82,138141.0,19.5043,19.5299,19.5043,19.5214,138141.0
2016-10-13 13:55:00,22.82,22.83,22.82,22.83,206874.0,19.5214,19.5299,19.5214,19.5299,206874.0
2016-10-13 14:00:00,22.83,22.84,22.82,22.83,213606.0,19.5299,19.5385,19.5214,19.5299,213606.0
2016-10-13 14:05:00,22.83,22.84,22.82,22.83,114984.0,19.5299,19.5385,19.5214,19.5299,114984.0
2016-10-13 14:10:00,22.82,22.83,22.79,22.81,227892.0,19.5214,19.5299,19.4957,19.5128,227892.0
2016-10-13 14:15:00,22.81,22.81,22.81,22.81,87930.0,19.5128,19.5128,19.5128,19.5128,87930.0
2016-10-13 14:20:00,22.81,22.83,22.81,22.82,170865.0,19.5128,19.5299,19.5128,19.5214,170865.0
2016-10-13 14:25:00,22.82,22.83,22.81,22.81,134169.0,19.5214,19.5299,19.5128,19.5128,134169.0
2016-10-13 14:30:00,22.81,22.83,22.8,22.81,141585.0,19.5128,19.5299,19.5043,19.5128,141585.0
2016-10-13 14:35:00,22.81,22.82,22.8,22.8,153816.0,19.5128,19.5214,19.5043,19.5043,153816.0
2016-10-13 14:40:00,22.81,22.81,22.8,22.8,104316.0,19.5128,19.5128,19.5043,19.5043,104316.0
2016-10-13 14:45:00,22.81,22.81,22.79,22.79,251982.0,19.5128,19.5128,19.4957,19.4957,251982.0
2016-10-13 14:50:00,22.8,22.82,22.8,22.81,222336.0,19.5043,19.5214,19.5043,19.5128,222336.0
2016-10-13 14:55:00,22.81,22.82,22.8,22.81,133542.0,19.5128,19.5214,19.5043,19.5128,133542.0
2016-10-13 15:00:00,22.81,22.81,22.79,22.8,202236.0,19.5128,19.5128,19.4957,19.5043,202236.0
2016-10-13 15:05:00,22.81,22.81,22.78,22.79,232020.0,19.5128,19.5128,19.4872,19.4957,232020.0
2016-10-13 15:10:00,22.79,22.8,22.77,22.77,252528.0,19.4957,19.5043,19.4786,19.4786,252528.0
2016-10-13 15:15:00,22.77,22.78,22.75,22.75,252582.0,19.4786,19.4872,19.4615,19.4615,252582.0
2016-10-13 15:20:00,22.75,22.75,22.74,22.74,229605.0,19.4615,19.4615,19.4529,19.4529,229605.0
2016-10-13 15:25:00,22.75,22.75,22.73,22.74,233277.0,19.4615,19.4615,19.4444,19.4529,233277.0
2016-10-13 15:30:00,22.74,22.76,22.74,22.76,252030.0,19.4529,19.47,19.4529,19.47,252030.0
2016-10-13 15:35:00,22.76,22.78,22.76,22.78,304530.0,19.47,19.4872,19.47,19.4872,304530.0
2016-10-13 15:40:00,22.78,22.78,22.76,22.77,563292.0,19.4872,19.4872,19.47,19.4786,563292.0
2016-10-13 15:45:00,22.77,22.79,22.76,22.76,531540.0,19.4786,19.4957,19.47,19.47,531540.0
2016-10-13 15:50:00,22.76,22.76,22.74,22.74,553617.0,19.47,19.47,19.4529,19.4529,553617.0
2016-10-13 15:55:00,22.74,22.75,22.71,22.75,1017951.0,19.4529,19.4615,19.4273,19.4615,1017951.0
2016-10-14 09:30:00,22.81,22.88,22.74,22.76,350553.0,19.5128,19.5727,19.4529,19.47,350553.0
2016-10-14 09:35:00,22.77,22.79,22.74,22.76,201723.0,19.4786,19.4957,19.4529,19.47,201723.0
2016-10-14 09:40:00,22.76,22.78,22.74,22.78,301890.0,19.47,19.4872,19.4529,19.4872,301890.0
2016-10-14 09:45:00,22.78,22.82,22.78,22.81,347670.0,19.4872,19.5214,19.4872,19.5128,347670.0
2016-10-14 09:50:00,22.81,22.85,22.81,22.84,371673.0,19.5128,19.547,19.5128,19.5385,371673.0
2016-10-14 09:55:00,22.84,22.85,22.83,22.83,294618.0,19.5385,19.547,19.5299,19.5299,294618.0
2016-10-14 10:00:00,22.83,22.88,22.83,22.85,411804.0,19.5299,19.5727,19.5299,19.547,411804.0
2016-10-14 10:05:00,22.85,22.87,22.85,22.86,265134.0,19.547,19.5641,19.547,19.5556,265134.0
2016-10-14 10:10:00,22.86,22.88,22.84,22.88,283314.0,19.5556,19.5727,19.5385,19.5727,283314.0
2016-10-14 10:15:00,22.88,22.89,22.86,22.87,264462.0,19.5727,19.5813,19.5556,19.5641,264462.0
2016-10-14 10:20:00,22.87,22.91,22.87,22.89,262737.0,19.5641,19.5984,19.5641,19.5813,262737.0
2016-10-14 10:25:00,22.9,22.91,22.89,22.9,192810.0,19.5898,19.5984,19.5813,19.5898,192810.0
2016-10-14 10:30:00,22.9,22.92,22.89,22.91,195969.0,19.5898,19.6069,19.5813,19.5984,195969.0
2016-10-14 10:35:00,22.91,22.94,22.89,22.89,315420.0,19.5984,19.624,19.5813,19.5813,315420.0
2016-10-14 10:40:00,22.89,22.9,22.88,22.89,249294.0,19.5813,19.5898,19.5727,19.5813,249294.0
2016-10-14 10:45:00,22.89,22.9,22.87,22.88,242385.0,19.5813,19.5898,19.5641,19.5727,242385.0
2016-10-14 10:50:00,22.88,22.89,22.85,22.86,190476.0,19.5727,19.5813,19.547,19.5556,190476.0
2016-10-14 10:55:00,22.86,22.88,22.86,22.88,137949.0,19.5556,19.5727,19.5556,19.5727,137949.0
2016-10-14 11:00:00,22.89,22.9,22.88,22.88,162234.0,19.5813,19.5898,19.5727,19.5727,162234.0
2016-10-14 11:05:00,22.88,22.89,22.86,22.86,156336.0,19.5727,19.5813,19.5556,19.5556,156336.0
2016-10-14 11:10:00,22.86,22.87,22.85,22.86,155844.0,19.5556,19.5641,19.547,19.5556,155844.0
2016-10-14 11:15:00,22.86,22.87,22.85,22.86,191022.0,19.5556,19.5641,19.547,19.5556,191022.0
2016-10-14 11:20:00,22.86,22.89,22.85,22.89,199374.0,19.5556,19.5813,19.547,19.5813,199374.0
2016-10-14 11:25:00,22.89,22.9,22.87,22.87,218331.0,19.5813,19.5898,19.5641,19.5641,218331.0
2016-10-14 11:30:00,22.87,22.88,22.84,22.87,196998.0,19.5641,19.5727,19.5385,19.5641,196998.0
2016-10-14 11:35:00,22.87,22.87,22.85,22.86,145119.0,19.5641,19.5641,19.547,19.5556,145119.0
2016-10-14 11:40:00,22.86,22.87,22.86,22.87,129099.0,19.5556,19.5641,19.5556,19.5641,129099.0
2016-10-14 11:45:00,22.87,22.87,22.84,22.85,153672.0,19.5641,19.5641,19.5385,19.547,153672.0
2016-10-14 11:50:00,22.84,22.88,22.84,22.87,154683.0,19.5385,19.5727,19.5385,19.5641,154683.0
2016-10-14 11:55:00,22.87,22.87,22.85,22.87,117687.0,19.5641,19.5641,19.547,19.5641,117687.0
2016-10-14 12:00:00,22.86,22.87,22.85,22.87,128070.0,19.5556,19.5641,19.547,19.5641,128070.0
2016-10-14 12:05:00,22.87,22.88,22.85,22.87,113136.0,19.5641,19.5727,19.547,19.5641,113136.0
2016-10-14 12:10:00,22.87,22.87,22.85,22.85,138231.0,19.5641,19.5641,19.547,19.547,138231.0
2016-10-14 12:15:00,22.86,22.87,22.84,22.87,138366.0,19.5556,19.5641,19.5385,19.5641,138366.0
2016-10-14 12:20:00,22.86,22.87,22.86,22.87,117591.0,19.5556,19.5641,19.5556,19.5641,117591.0
2016-10-14 12:25:00,22.86,22.87,22.85,22.86,174195.0,19.5556,19.5641,19.547,19.5556,174195.0
2016-10-14 12:30:00,22.86,22.87,22.86,22.86,96882.0,19.5556,19.5641,19.5556,19.5556,96882.0
2016-10-14 12:35:00,22.86,22.88,22.86,22.88,64206.0,19.5556,19.5727,19.5556,19.5727,64206.0
2016-10-14 12:40:00,22.87,22.88,22.86,22.86,81606.0,19.5641,19.5727,19.5556,19.5556,81606.0
2016-10-14 12:45:00,22.86,22.87,22.86,22.87,104037.0,19.5556,19.5641,19.5556,19.5641,104037.0
2016-10-14 12:50:00,22.87,22.87,22.86,22.87,87228.0,19.5641,19.5641,19.5556,19.5641,87228.0
2016-10-14 12:55:00,22.86,22.88,22.86,22.88,46833.0,19.5556,19.5727,19.5556,19.5727,46833.0
2016-10-14 13:00:00,22.88,22.89,22.87,22.88,145059.0,19.5727,19.5813,19.5641,19.5727,145059.0
2016-10-14 13:05:00,22.88,22.9,22.88,22.9,134607.0,19.5727,19.5898,19.5727,19.5898,134607.0
2016-10-14 13:10:00,22.9,22.9,22.89,22.9,116103.0,19.5898,19.5898,19.5813,19.5898,116103.0
2016-10-14 13:15:00,22.9,22.91,22.89,22.89,149868.0,19.5898,19.5984,19.5813,19.5813,149868.0
2016-10-14 13:20:00,22.89,22.91,22.88,22.89,107469.0,19.5813,19.5984,19.5727,19.5813,107469.0
2016-10-14 13:25:00,22.89,22.9,22.88,22.88,154230.0,19.5813,19.5898,19.5727,19.5727,154230.0
2016-10-14 13:30:00,22.88,22.92,22.87,22.91,290601.0,19.5727,19.6069,19.5641,19.5984,290601.0
2016-10-14 13:35:00,22.91,22.91,22.88,22.9,150744.0,19.5984,19.5984,19.5727,19.5898,150744.0
2016-10-14 13:40:00,22.9,22.9,22.87,22.88,174846.0,19.5898,19.5898,19.5641,19.5727,174846.0
2016-10-14 13:45:00,22.88,22.88,22.87,22.88,79665.0,19.5727,19.5727,19.5641,19.5727,79665.0
2016-10-14 13:50:00,22.88,22.88,22.86,22.88,133836.0,19.5727,19.5727,19.5556,19.5727,133836.0
2016-10-14 13:55:00,22.88,22.9,22.88,22.89,102231.0,19.5727,19.5898,19.5727,19.5813,102231.0
2016-10-14 14:00:00,22.89,22.89,22.87,22.88,145422.0,19.5813,19.5813,19.5641,19.5727,145422.0
2016-10-14 14:05:00,22.88,22.89,22.87,22.87,168486.0,19.5727,19.5813,19.5641,19.5641,168486.0
2016-10-14 14:10:00,22.87,22.88,22.86,22.86,128277.0,19.5641,19.5727,19.5556,19.5556,128277.0
2016-10-14 14:15:00,22.86,22.87,22.85,22.87,125646.0,19.5556,19.5641,19.547,19.5641,125646.0
2016-10-14 14:20:00,22.86,22.9,22.86,22.89,206034.0,19.5556,19.5898,19.5556,19.5813,206034.0
2016-10-14 14:25:00,22.88,22.89,22.87,22.89,113691.0,19.5727,19.5813,19.5641,19.5813,113691.0
2016-10-14 14:30:00,22.89,22.9,22.87,22.87,162672.0,19.5813,19.5898,19.5641,19.5641,162672.0
2016-10-14 14:35:00,22.87,22.87,22.85,22.85,179238.0,19.5641,19.5641,19.547,19.547,179238.0
2016-10-14 14:40:00,22.85,22.86,22.84,22.84,186711.0,19.547,19.5556,19.5385,19.5385,186711.0
2016-10-14 14:45:00,22.84,22.85,22.83,22.84,121053.0,19.5385,19.547,19.5299,19.5385,121053.0
2016-10-14 14:50:00,22.84,22.86,22.84,22.84,154524.0,19.5385,19.5556,19.5385,19.5385,154524.0
2016-10-14 14:55:00,22.85,22.85,22.84,22.84,129057.0,19.547,19.547,19.5385,19.5385,129057.0
2016-10-14 15:00:00,22.84,22.85,22.82,22.83,168840.0,19.5385,19.547,19.5214,19.5299,168840.0
2016-10-14 15:05:00,22.83,22.85,22.83,22.84,149604.0,19.5299,19.547,19.5299,19.5385,149604.0
2016-10-14 15:10:00,22.84,22.86,22.83,22.85,140034.0,19.5385,19.5556,19.5299,19.547,140034.0
2016-10-14 15:15:00,22.85,22.87,22.85,22.86,119313.0,19.547,19.5641,19.547,19.5556,119313.0
2016-10-14 15:20:00,22.86,22.87,22.84,22.87,198819.0,19.5556,19.5641,19.5385,19.5641,198819.0
2016-10-14 15:25:00,22.86,22.87,22.86,22.86,164928.0,19.5556,19.5641,19.5556,19.5556,164928.0
2016-10-14 15:30:00,22.86,22.87,22.85,22.86,218253.0,19.5556,19.5641,19.547,19.5556,218253.0
2016-10-14 15:35:00,22.86,22.9,22.86,22.9,493527.0,19.5556,19.5898,19.5556,19.5898,493527.0
2016-10-14 15:40:00,22.9,22.9,22.87,22.87,280359.0,19.5898,19.5898,19.5641,19.5641,280359.0
2016-10-14 15:45:00,22.87,22.87,22.84,22.84,307359.0,19.5641,19.5641,19.5385,19.5385,307359.0
2016-10-14 15:50:00,22.84,22.86,22.84,22.85,815544.0,19.5385,19.5556,19.5385,19.547,815544.0
2016-10-14 15:55:00,22.85,22.85,22.82,22.82,853038.0,19.547,19.547,19.5214,19.5214,853038.0
2016-10-17 09:30:00,22.88,22.88,22.81,22.82,343902.0,19.5727,19.5727,19.5128,19.5214,343902.0
2016-10-17 09:35:00,22.82,22.82,22.69,22.69,319569.0,19.5214,19.5214,19.4102,19.4102,319569.0
2016-10-17 09:40:00,22.69,22.69,22.64,22.66,477198.0,19.4102,19.4102,19.3674,19.3845,477198.0
2016-10-17 09:45:00,22.66,22.67,22.63,22.63,298851.0,19.3845,19.3931,19.3588,19.3588,298851.0
2016-10-17 09:50:00,22.63,22.63,22.6,22.6,572760.0,19.3588,19.3588,19.3332,19.3332,572760.0
2016-10-17 09:55:00,22.61,22.73,22.61,22.72,442224.0,19.3417,19.4444,19.3417,19.4358,442224.0
2016-10-17 10:00:00,22.73,22.76,22.72,22.74,300114.0,19.4444,19.47,19.4358,19.4529,300114.0
2016-10-17 10:05:00,22.74,22.76,22.72,22.75,155358.0,19.4529,19.47,19.4358,19.4615,155358.0
2016-10-17 10:10:00,22.75,22.79,22.75,22.77,294843.0,19.4615,19.4957,19.4615,19.4786,294843.0
2016-10-17 10:15:00,22.77,22.8,22.76,22.76,335031.0,19.4786,19.5043,19.47,19.47,335031.0
2016-10-17 10:20:00,22.76,22.8,22.74,22.8,157875.0,19.47,19.5043,19.4529,19.5043,157875.0
2016-10-17 10:25:00,22.8,22.82,22.79,22.8,220239.0,19.5043,19.5214,19.4957,19.5043,220239.0
2016-10-17 10:30:00,22.81,22.81,22.78,22.79,128763.0,19.5128,19.5128,19.4872,19.4957,128763.0
2016-10-17 10:35:00,22.79,22.82,22.79,22.81,157905.0,19.4957,19.5214,19.4957,19.5128,157905.0
2016-10-17 10:40:00,22.81,22.81,22.78,22.79,163011.0,19.5128,19.5128,19.4872,19.4957,163011.0
2016-10-17 10:45:00,22.79,22.8,22.78,22.79,109671.0,19.4957,19.5043,19.4872,19.4957,109671.0
2016-10-17 10:50:00,22.79,22.79,22.76,22.77,160671.0,19.4957,19.4957,19.47,19.4786,160671.0
2016-10-17 10:55:00,22.77,22.79,22.76,22.79,107118.0,19.4786,19.4957,19.47,19.4957,107118.0
2016-10-17 11:00:00,22.78,22.8,22.78,22.8,115782.0,19.4872,19.5043,19.4872,19.5043,115782.0
2016-10-17 11:05:00,22.8,22.81,22.79,22.8,132093.0,19.5043,19.5128,19.4957,19.5043,132093.0
2016-10-17 11:10:00,22.8,22.81,22.78,22.8,165882.0,19.5043,19.5128,19.4872,19.5043,165882.0
2016-10-17 11:15:00,22.8,22.8,22.76,22.76,286743.0,19.5043,19.5043,19.47,19.47,286743.0
2016-10-17 11:20:00,22.76,22.76,22.72,22.72,279873.0,19.47,19.47,19.4358,19.4358,279873.0
2016-10-17 11:25:00,22.72,22.74,22.71,22.74,242436.0,19.4358,19.4529,19.4273,19.4529,242436.0
2016-10-17 11:30:00,22.74,22.77,22.73,22.76,156906.0,19.4529,19.4786,19.4444,19.47,156906.0
2016-10-17 11:35:00,22.76,22.77,22.75,22.77,100830.0,19.47,19.4786,19.4615,19.4786,100830.0
2016-10-17 11:40:00,22.76,22.77,22.76,22.76,141111.0,19.47,19.4786,19.47,19.47,141111.0
2016-10-17 11:45:00,22.76,22.77,22.74,22.76,146112.0,19.47,19.4786,19.4529,19.47,146112.0
2016-10-17 11:50:00,22.76,22.76,22.75,22.76,161853.0,19.47,19.47,19.4615,19.47,161853.0
2016-10-17 11:55:00,22.76,22.76,22.74,22.75,146610.0,19.47,19.47,19.4529,19.4615,146610.0
2016-10-17 12:00:00,22.75,22.75,22.73,22.74,60018.0,19.4615,19.4615,19.4444,19.4529,60018.0
2016-10-17 12:05:00,22.75,22.75,22.74,22.75,80031.0,19.4615,19.4615,19.4529,19.4615,80031.0
2016-10-17 12:10:00,22.75,22.75,22.73,22.74,150639.0,19.4615,19.4615,19.4444,19.4529,150639.0
2016-10-17 12:15:00,22.74,22.75,22.73,22.74,104379.0,19.4529,19.4615,19.4444,19.4529,104379.0
2016-10-17 12:20:00,22.74,22.76,22.74,22.75,375033.0,19.4529,19.47,19.4529,19.4615,375033.0
2016-10-17 12:25:00,22.75,22.76,22.74,22.74,106929.0,19.4615,19.47,19.4529,19.4529,106929.0
2016-10-17 12:30:00,22.74,22.76,22.74,22.76,89442.0,19.4529,19.47,19.4529,19.47,89442.0
2016-10-17 12:35:00,22.76,22.76,22.75,22.75,96141.0,19.47,19.47,19.4615,19.4615,96141.0
2016-10-17 12:40:00,22.75,22.76,22.73,22.76,98328.0,19.4615,19.47,19.4444,19.47,98328.0
2016-10-17 12:45:00,22.76,22.76,22.75,22.76,89847.0,19.47,19.47,19.4615,19.47,89847.0
2016-10-17 12:50:00,22.76,22.77,22.75,22.75,175182.0,19.47,19.4786,19.4615,19.4615,175182.0
2016-10-17 12:55:00,22.75,22.75,22.72,22.73,88227.0,19.4615,19.4615,19.4358,19.4444,88227.0
2016-10-17 13:00:00,22.73,22.74,22.71,22.72,149028.0,19.4444,19.4529,19.4273,19.4358,149028.0
2016-10-17 13:05:00,22.72,22.74,22.72,22.73,122514.0,19.4358,19.4529,19.4358,19.4444,122514.0
2016-10-17 13:10:00,22.73,22.74,22.73,22.74,123222.0,19.4444,19.4529,19.4444,19.4529,123222.0
2016-10-17 13:15:00,22.74,22.75,22.71,22.73,120954.0,19.4529,19.4615,19.4273,19.4444,120954.0
2016-10-17 13:20:00,22.73,22.74,22.72,22.72,89568.0,19.4444,19.4529,19.4358,19.4358,89568.0
2016-10-17 13:25:00,22.73,22.75,22.72,22.75,100284.0,19.4444,19.4615,19.4358,19.4615,100284.0
2016-10-17 13:30:00,22.75,22.75,22.73,22.74,127938.0,19.4615,19.4615,19.4444,19.4529,127938.0
2016-10-17 13:35:00,22.74,22.74,22.73,22.73,68997.0,19.4529,19.4529,19.4444,19.4444,68997.0
2016-10-17 13:40:00,22.73,22.74,22.73,22.73,108051.0,19.4444,19.4529,19.4444,19.4444,108051.0
2016-10-17 13:45:00,22.73,22.74,22.71,22.73,127908.0,19.4444,19.4529,19.4273,19.4444,127908.0
2016-10-17 13:50:00,22.73,22.74,22.72,22.73,85941.0,19.4444,19.4529,19.4358,19.4444,85941.0
2016-10-17 13:55:00,22.73,22.74,22.72,22.73,205971.0,19.4444,19.4529,19.4358,19.4444,205971.0
2016-10-17 14:00:00,22.73,22.74,22.72,22.74,99150.0,19.4444,19.4529,19.4358,19.4529,99150.0
2016-10-17 14:05:00,22.74,22.75,22.73,22.74,170601.0,19.4529,19.4615,19.4444,19.4529,170601.0
2016-10-17 14:10:00,22.74,22.74,22.73,22.74,237381.0,19.4529,19.4529,19.4444,19.4529,237381.0
2016-10-17 14:15:00,22.74,22.75,22.73,22.75,131190.0,19.4529,19.4615,19.4444,19.4615,131190.0
2016-10-17 14:20:00,22.75,22.75,22.73,22.73,118503.0,19.4615,19.4615,19.4444,19.4444,118503.0
2016-10-17 14:25:00,22.73,22.74,22.72,22.73,118320.0,19.4444,19.4529,19.4358,19.4444,118320.0
2016-10-17 14:30:00,22.73,22.74,22.72,22.72,136503.0,19.4444,19.4529,19.4358,19.4358,136503.0
2016-10-17 14:35:00,22.72,22.73,22.71,22.71,188061.0,19.4358,19.4444,19.4273,19.4273,188061.0
2016-10-17 14:40:00,22.72,22.75,22.71,22.75,133935.0,19.4358,19.4615,19.4273,19.4615,133935.0
2016-10-17 14:45:00,22.75,22.75,22.73,22.73,125742.0,19.4615,19.4615,19.4444,19.4444,125742.0
2016-10-17 14:50:00,22.73,22.75,22.73,22.75,84171.0,19.4444,19.4615,19.4444,19.4615,84171.0
2016-10-17 14:55:00,22.75,22.77,22.75,22.76,133272.0,19.4615,19.4786,19.4615,19.47,133272.0
2016-10-17 15:00:00,22.76,22.76,22.75,22.76,102621.0,19.47,19.47,19.4615,19.47,102621.0
2016-10-17 15:05:00,22.76,22.76,22.75,22.76,101238.0,19.47,19.47,19.4615,19.47,101238.0
2016-10-17 15:10:00,22.76,22.76,22.74,22.75,126585.0,19.47,19.47,19.4529,19.4615,126585.0
2016-10-17 15:15:00,22.75,22.76,22.75,22.76,133356.0,19.4615,19.47,19.4615,19.47,133356.0
2016-10-17 15:20:00,22.76,22.77,22.76,22.76,156717.0,19.47,19.4786,19.47,19.47,156717.0
2016-10-17 15:25:00,22.76,22.77,22.76,22.77,181941.0,19.47,19.4786,19.47,19.4786,181941.0
2016-10-17 15:30:00,22.77,22.77,22.76,22.77,230640.0,19.4786,19.4786,19.47,19.4786,230640.0
2016-10-17 15:35:00,22.77,22.78,22.77,22.77,152172.0,19.4786,19.4872,19.4786,19.4786,152172.0
2016-10-17 15:40:00,22.77,22.77,22.75,22.75,249477.0,19.4786,19.4786,19.4615,19.4615,249477.0
2016-10-17 15:45:00,22.75,22.78,22.75,22.76,409899.0,19.4615,19.4872,19.4615,19.47,409899.0
2016-10-17 15:50:00,22.76,22.78,22.76,22.77,457767.0,19.47,19.4872,19.47,19.4786,457767.0
2016-10-17 15:55:00,22.77,22.77,22.73,22.74,1227204.0,19.4786,19.4786,19.4444,19.4529,1227204.0
2016-10-18 09:30:00,22.86,22.92,22.79,22.83,598710.0,19.5556,19.6069,19.4957,19.5299,598710.0
2016-10-18 09:35:00,22.83,22.84,22.75,22.76,321690.0,19.5299,19.5385,19.4615,19.47,321690.0
2016-10-18 09:40:00,22.76,22.81,22.76,22.79,408750.0,19.47,19.5128,19.47,19.4957,408750.0
2016-10-18 09:45:00,22.79,22.8,22.78,22.78,316401.0,19.4957,19.5043,19.4872,19.4872,316401.0
2016-10-18 09:50:00,22.79,22.79,22.74,22.75,317652.0,19.4957,19.4957,19.4529,19.4615,317652.0
2016-10-18 09:55:00,22.75,22.78,22.74,22.76,253197.0,19.4615,19.4872,19.4529,19.47,253197.0
2016-10-18 10:00:00,22.77,22.79,22.75,22.79,354642.0,19.4786,19.4957,19.4615,19.4957,354642.0
2016-10-18 10:05:00,22.79,22.79,22.76,22.79,227916.0,19.4957,19.4957,19.47,19.4957,227916.0
2016-10-18 10:10:00,22.79,22.8,22.78,22.8,236910.0,19.4957,19.5043,19.4872,19.5043,236910.0
2016-10-18 10:15:00,22.8,22.86,22.8,22.83,276633.0,19.5043,19.5556,19.5043,19.5299,276633.0
2016-10-18 10:20:00,22.83,22.84,22.81,22.82,213168.0,19.5299,19.5385,19.5128,19.5214,213168.0
2016-10-18 10:25:00,22.82,22.87,22.82,22.87,195618.0,19.5214,19.5641,19.5214,19.5641,195618.0
2016-10-18 10:30:00,22.87,22.89,22.86,22.88,205848.0,19.5641,19.5813,19.5556,19.5727,205848.0
2016-10-18 10:35:00,22.88,22.9,22.88,22.89,306606.0,19.5727,19.5898,19.5727,19.5813,306606.0
2016-10-18 10:40:00,22.89,22.9,22.89,22.9,357282.0,19.5813,19.5898,19.5813,19.5898,357282.0
2016-10-18 10:45:00,22.9,22.91,22.89,22.9,272922.0,19.5898,19.5984,19.5813,19.5898,272922.0
2016-10-18 10:50:00,22.9,22.92,22.9,22.92,256602.0,19.5898,19.6069,19.5898,19.6069,256602.0
2016-10-18 10:55:00,22.92,22.93,22.92,22.93,158787.0,19.6069,19.6155,19.6069,19.6155,158787.0
2016-10-18 11:00:00,22.93,22.93,22.89,22.9,350466.0,19.6155,19.6155,19.5813,19.5898,350466.0
2016-10-18 11:05:00,22.91,22.91,22.9,22.9,205506.0,19.5984,19.5984,19.5898,19.5898,205506.0
2016-10-18 11:10:00,22.9,22.91,22.9,22.91,173598.0,19.5898,19.5984,19.5898,19.5984,173598.0
2016-10-18 11:15:00,22.91,22.91,22.89,22.9,312816.0,19.5984,19.5984,19.5813,19.5898,312816.0
2016-10-18 11:20:00,22.9,22.95,22.9,22.95,279165.0,19.5898,19.6326,19.5898,19.6326,279165.0
2016-10-18 11:25:00,22.95,22.96,22.94,22.95,220368.0,19.6326,19.6411,19.624,19.6326,220368.0
2016-10-18 11:30:00,22.95,22.95,22.9,22.9,337290.0,19.6326,19.6326,19.5898,19.5898,337290.0
2016-10-18 11:35:00,22.9,22.92,22.9,22.9,312096.0,19.5898,19.6069,19.5898,19.5898,312096.0
2016-10-18 11:40:00,22.9,22.91,22.88,22.89,279984.0,19.5898,19.5984,19.5727,19.5813,279984.0
2016-10-18 11:45:00,22.89,22.89,22.87,22.89,254796.0,19.5813,19.5813,19.5641,19.5813,254796.0
2016-10-18 11:50:00,22.89,22.9,22.88,22.9,234321.0,19.5813,19.5898,19.5727,19.5898,234321.0
2016-10-18 11:55:00,22.9,22.94,22.9,22.94,150147.0,19.5898,19.624,19.5898,19.624,150147.0
2016-10-18 12:00:00,22.94,22.94,22.9,22.91,258273.0,19.624,19.624,19.5898,19.5984,258273.0
2016-10-18 12:05:00,22.91,22.91,22.89,22.9,193308.0,19.5984,19.5984,19.5813,19.5898,193308.0
2016-10-18 12:10:00,22.9,22.91,22.89,22.9,144795.0,19.5898,19.5984,19.5813,19.5898,144795.0
2016-10-18 12:15:00,22.9,22.92,22.89,22.91,118008.0,19.5898,19.6069,19.5813,19.5984,118008.0
2016-10-18 12:20:00,22.92,22.92,22.89,22.9,167022.0,19.6069,19.6069,19.5813,19.5898,167022.0
2016-10-18 12:25:00,22.89,22.92,22.89,22.92,210330.0,19.5813,19.6069,19.5813,19.6069,210330.0
2016-10-18 12:30:00,22.92,22.94,22.91,22.93,410040.0,19.6069,19.624,19.5984,19.6155,410040.0
2016-10-18 12:35:00,22.93,22.93,22.93,22.93,202086.0,19.6155,19.6155,19.6155,19.6155,202086.0
2016-10-18 12:40:00,22.93,22.94,22.92,22.94,266790.0,19.6155,19.624,19.6069,19.624,266790.0
2016-10-18 12:45:00,22.94,22.95,22.94,22.95,228213.0,19.624,19.6326,19.624,19.6326,228213.0
2016-10-18 12:50:00,22.95,22.95,22.94,22.95,170691.0,19.6326,19.6326,19.624,19.6326,170691.0
2016-10-18 12:55:00,22.95,22.95,22.93,22.94,183687.0,19.6326,19.6326,19.6155,19.624,183687.0
2016-10-18 13:00:00,22.94,22.94,22.94,22.94,131331.0,19.624,19.624,19.624,19.624,131331.0
2016-10-18 13:05:00,22.94,22.97,22.94,22.97,347766.0,19.624,19.6497,19.624,19.6497,347766.0
2016-10-18 13:10:00,22.97,22.98,22.97,22.98,198600.0,19.6497,19.6582,19.6497,19.6582,198600.0
2016-10-18 13:15:00,22.98,22.98,22.97,22.98,215637.0,19.6582,19.6582,19.6497,19.6582,215637.0
2016-10-18 13:20:00,22.98,22.99,22.97,22.98,196158.0,19.6582,19.6668,19.6497,19.6582,196158.0
2016-10-18 13:25:00,22.98,22.99,22.98,22.98,277056.0,19.6582,19.6668,19.6582,19.6582,277056.0
2016-10-18 13:30:00,22.98,22.98,22.91,22.92,187935.0,19.6582,19.6582,19.5984,19.6069,187935.0
2016-10-18 13:35:00,22.92,22.93,22.91,22.93,119085.0,19.6069,19.6155,19.5984,19.6155,119085.0
2016-10-18 13:40:00,22.93,22.96,22.93,22.95,203808.0,19.6155,19.6411,19.6155,19.6326,203808.0
2016-10-18 13:45:00,22.96,22.96,22.94,22.96,121149.0,19.6411,19.6411,19.624,19.6411,121149.0
2016-10-18 13:50:00,22.96,22.96,22.94,22.95,143094.0,19.6411,19.6411,19.624,19.6326,143094.0
2016-10-18 13:55:00,22.95,22.96,22.95,22.96,127071.0,19.6326,19.6411,19.6326,19.6411,127071.0
2016-10-18 14:00:00,22.96,22.97,22.95,22.97,216735.0,19.6411,19.6497,19.6326,19.6497,216735.0
2016-10-18 14:05:00,22.97,22.97,22.96,22.97,197121.0,19.6497,19.6497,19.6411,19.6497,197121.0
2016-10-18 14:10:00,22.97,22.97,22.95,22.97,167535.0,19.6497,19.6497,19.6326,19.6497,167535.0
2016-10-18 14:15:00,22.97,22.97,22.94,22.97,184599.0,19.6497,19.6497,19.624,19.6497,184599.0
2016-10-18 14:20:00,22.97,22.98,22.96,22.97,157452.0,19.6497,19.6582,19.6411,19.6497,157452.0
2016-10-18 14:25:00,22.97,22.98,22.96,22.98,205656.0,19.6497,19.6582,19.6411,19.6582,205656.0
2016-10-18 14:30:00,22.98,22.99,22.97,22.97,225552.0,19.6582,19.6668,19.6497,19.6497,225552.0
2016-10-18 14:35:00,22.98,22.99,22.98,22.99,111906.0,19.6582,19.6668,19.6582,19.6668,111906.0
2016-10-18 14:40:00,22.99,22.99,22.97,22.98,283797.0,19.6668,19.6668,19.6497,19.6582,283797.0
2016-10-18 14:45:00,22.98,22.99,22.97,22.98,279411.0,19.6582,19.6668,19.6497,19.6582,279411.0
2016-10-18 14:50:00,22.98,22.99,22.98,22.98,198681.0,19.6582,19.6668,19.6582,19.6582,198681.0
2016-10-18 14:55:00,22.98,22.99,22.97,22.99,449034.0,19.6582,19.6668,19.6497,19.6668,449034.0
2016-10-18 15:00:00,22.99,22.99,22.97,22.98,263544.0,19.6668,19.6668,19.6497,19.6582,263544.0
2016-10-18 15:05:00,22.98,22.98,22.96,22.97,258435.0,19.6582,19.6582,19.6411,19.6497,258435.0
2016-10-18 15:10:00,22.97,22.98,22.97,22.98,255489.0,19.6497,19.6582,19.6497,19.6582,255489.0
2016-10-18 15:15:00,22.98,22.99,22.96,22.97,254265.0,19.6582,19.6668,19.6411,19.6497,254265.0
2016-10-18 15:20:00,22.97,22.97,22.96,22.97,182409.0,19.6497,19.6497,19.6411,19.6497,182409.0
2016-10-18 15:25:00,22.97,22.98,22.95,22.96,183684.0,19.6497,19.6582,19.6326,19.6411,183684.0
2016-10-18 15:30:00,22.96,22.97,22.95,22.96,278481.0,19.6411,19.6497,19.6326,19.6411,278481.0
2016-10-18 15:35:00,22.96,22.98,22.94,22.95,585768.0,19.6411,19.6582,19.624,19.6326,585768.0
2016-10-18 15:40:00,22.95,22.96,22.94,22.95,418335.0,19.6326,19.6411,19.624,19.6326,418335.0
2016-10-18 15:45:00,22.95,22.97,22.93,22.96,500154.0,19.6326,19.6497,19.6155,19.6411,500154.0
2016-10-18 15:50:00,22.95,22.96,22.95,22.96,556521.0,19.6326,19.6411,19.6326,19.6411,556521.0
2016-10-18 15:55:00,22.96,22.97,22.95,22.95,1124553.0,19.6411,19.6497,19.6326,19.6326,1124553.0
2016-10-19 09:30:00,23.07,23.08,23.02,23.03,636093.0,19.7352,19.7438,19.6925,19.701,636093.0
2016-10-19 09:35:00,23.02,23.02,22.91,22.92,302058.0,19.6925,19.6925,19.5984,19.6069,302058.0
2016-10-19 09:40:00,22.92,22.97,22.92,22.97,231888.0,19.6069,19.6497,19.6069,19.6497,231888.0
2016-10-19 09:45:00,22.97,22.99,22.95,22.95,333951.0,19.6497,19.6668,19.6326,19.6326,333951.0
2016-10-19 09:50:00,22.95,22.96,22.93,22.93,241086.0,19.6326,19.6411,19.6155,19.6155,241086.0
2016-10-19 09:55:00,22.93,22.95,22.9,22.92,451152.0,19.6155,19.6326,19.5898,19.6069,451152.0
2016-10-19 10:00:00,22.92,22.98,22.91,22.97,274029.0,19.6069,19.6582,19.5984,19.6497,274029.0
2016-10-19 10:05:00,22.98,22.98,22.96,22.96,194775.0,19.6582,19.6582,19.6411,19.6411,194775.0
2016-10-19 10:10:00,22.96,22.99,22.96,22.99,201354.0,19.6411,19.6668,19.6411,19.6668,201354.0
2016-10-19 10:15:00,22.99,23.02,22.99,23.02,301176.0,19.6668,19.6925,19.6668,19.6925,301176.0
2016-10-19 10:20:00,23.02,23.04,22.99,23.04,317007.0,19.6925,19.7096,19.6668,19.7096,317007.0
2016-10-19 10:25:00,23.05,23.05,23.0,23.0,253767.0,19.7181,19.7181,19.6754,19.6754,253767.0
2016-10-19 10:30:00,23.0,23.0,22.95,22.96,181158.0,19.6754,19.6754,19.6326,19.6411,181158.0
2016-10-19 10:35:00,22.96,22.97,22.95,22.96,169851.0,19.6411,19.6497,19.6326,19.6411,169851.0
2016-10-19 10:40:00,22.96,23.0,22.96,22.99,186276.0,19.6411,19.6754,19.6411,19.6668,186276.0
2016-10-19 10:45:00,22.99,23.1,22.98,23.06,1357128.0,19.6668,19.7609,19.6582,19.7267,1357128.0
2016-10-19 10:50:00,23.06,23.11,23.05,23.08,493374.0,19.7267,19.7695,19.7181,19.7438,493374.0
2016-10-19 10:55:00,23.08,23.08,23.01,23.01,325260.0,19.7438,19.7438,19.6839,19.6839,325260.0
2016-10-19 11:00:00,23.02,23.04,23.0,23.02,213792.0,19.6925,19.7096,19.6754,19.6925,213792.0
2016-10-19 11:05:00,23.02,23.04,23.02,23.04,145386.0,19.6925,19.7096,19.6925,19.7096,145386.0
2016-10-19 11:10:00,23.04,23.07,23.04,23.06,276900.0,19.7096,19.7352,19.7096,19.7267,276900.0
2016-10-19 11:15:00,23.06,23.08,23.05,23.08,331683.0,19.7267,19.7438,19.7181,19.7438,331683.0
2016-10-19 11:20:00,23.08,23.08,23.03,23.04,494823.0,19.7438,19.7438,19.701,19.7096,494823.0
2016-10-19 11:25:00,23.04,23.07,23.03,23.06,245370.0,19.7096,19.7352,19.701,19.7267,245370.0
2016-10-19 11:30:00,23.07,23.08,23.05,23.08,259392.0,19.7352,19.7438,19.7181,19.7438,259392.0
2016-10-19 11:35:00,23.08,23.09,23.07,23.07,258321.0,19.7438,19.7523,19.7352,19.7352,258321.0
2016-10-19 11:40:00,23.07,23.09,23.07,23.08,197331.0,19.7352,19.7523,19.7352,19.7438,197331.0
2016-10-19 11:45:00,23.08,23.1,23.08,23.09,209676.0,19.7438,19.7609,19.7438,19.7523,209676.0
2016-10-19 11:50:00,23.09,23.1,23.08,23.08,141159.0,19.7523,19.7609,19.7438,19.7438,141159.0
2016-10-19 11:55:00,23.08,23.08,23.05,23.05,187302.0,19.7438,19.7438,19.7181,19.7181,187302.0
2016-10-19 12:00:00,23.05,23.05,23.01,23.01,182250.0,19.7181,19.7181,19.6839,19.6839,182250.0
2016-10-19 12:05:00,23.01,23.02,23.0,23.02,158985.0,19.6839,19.6925,19.6754,19.6925,158985.0
2016-10-19 12:10:00,23.02,23.02,23.0,23.01,89778.0,19.6925,19.6925,19.6754,19.6839,89778.0
2016-10-19 12:15:00,23.02,23.02,23.01,23.02,97707.0,19.6925,19.6925,19.6839,19.6925,97707.0
2016-10-19 12:20:00,23.02,23.02,23.01,23.02,129522.0,19.6925,19.6925,19.6839,19.6925,129522.0
2016-10-19 12:25:00,23.02,23.03,23.01,23.02,152877.0,19.6925,19.701,19.6839,19.6925,152877.0
2016-10-19 12:30:00,23.02,23.02,22.99,23.0,79485.0,19.6925,19.6925,19.6668,19.6754,79485.0
2016-10-19 12:35:00,23.0,23.0,22.99,22.99,118341.0,19.6754,19.6754,19.6668,19.6668,118341.0
2016-10-19 12:40:00,22.99,23.0,22.99,22.99,121341.0,19.6668,19.6754,19.6668,19.6668,121341.0
2016-10-19 12:45:00,22.99,23.0,22.99,22.99,162771.0,19.6668,19.6754,19.6668,19.6668,162771.0
2016-10-19 12:50:00,23.0,23.0,22.99,22.99,126654.0,19.6754,19.6754,19.6668,19.6668,126654.0
2016-10-19 12:55:00,22.99,23.0,22.98,22.99,167757.0,19.6668,19.6754,19.6582,19.6668,167757.0
2016-10-19 13:00:00,22.99,23.01,22.99,23.0,100113.0,19.6668,19.6839,19.6668,19.6754,100113.0
2016-10-19 13:05:00,23.0,23.0,22.99,23.0,61983.0,19.6754,19.6754,19.6668,19.6754,61983.0
2016-10-19 13:10:00,23.0,23.0,22.99,22.99,58266.0,19.6754,19.6754,19.6668,19.6668,58266.0
2016-10-19 13:15:00,22.99,22.99,22.99,22.99,42558.0,19.6668,19.6668,19.6668,19.6668,42558.0
2016-10-19 13:20:00,22.99,22.99,22.97,22.98,189822.0,19.6668,19.6668,19.6497,19.6582,189822.0
2016-10-19 13:25:00,22.98,22.98,22.96,22.96,140847.0,19.6582,19.6582,19.6411,19.6411,140847.0
2016-10-19 13:30:00,22.97,22.97,22.95,22.96,180468.0,19.6497,19.6497,19.6326,19.6411,180468.0
2016-10-19 13:35:00,22.96,22.99,22.96,22.99,101400.0,19.6411,19.6668,19.6411,19.6668,101400.0
2016-10-19 13:40:00,22.99,23.0,22.98,22.99,79686.0,19.6668,19.6754,19.6582,19.6668,79686.0
2016-10-19 13:45:00,22.99,23.0,22.98,22.99,119367.0,19.6668,19.6754,19.6582,19.6668,119367.0
2016-10-19 13:50:00,22.99,22.99,22.98,22.98,68640.0,19.6668,19.6668,19.6582,19.6582,68640.0
2016-10-19 13:55:00,22.98,23.0,22.98,22.98,110823.0,19.6582,19.6754,19.6582,19.6582,110823.0
2016-10-19 14:00:00,22.98,22.98,22.95,22.96,156324.0,19.6582,19.6582,19.6326,19.6411,156324.0
2016-10-19 14:05:00,22.96,22.97,22.96,22.96,89355.0,19.6411,19.6497,19.6411,19.6411,89355.0
2016-10-19 14:10:00,22.97,22.99,22.96,22.97,124521.0,19.6497,19.6668,19.6411,19.6497,124521.0
2016-10-19 14:15:00,22.97,22.98,22.95,22.96,112962.0,19.6497,19.6582,19.6326,19.6411,112962.0
2016-10-19 14:20:00,22.96,22.98,22.96,22.96,120258.0,19.6411,19.6582,19.6411,19.6411,120258.0
2016-10-19 14:25:00,22.96,22.98,22.96,22.97,116331.0,19.6411,19.6582,19.6411,19.6497,116331.0
2016-10-19 14:30:00,22.97,22.99,22.97,22.99,137742.0,19.6497,19.6668,19.6497,19.6668,137742.0
2016-10-19 14:35:00,22.99,22.99,22.98,22.99,124944.0,19.6668,19.6668,19.6582,19.6668,124944.0
2016-10-19 14:40:00,22.99,22.99,22.96,22.98,155118.0,19.6668,19.6668,19.6411,19.6582,155118.0
2016-10-19 14:45:00,22.98,22.99,22.97,22.98,113148.0,19.6582,19.6668,19.6497,19.6582,113148.0
2016-10-19 14:50:00,22.98,22.99,22.98,22.99,93129.0,19.6582,19.6668,19.6582,19.6668,93129.0
2016-10-19 14:55:00,22.99,23.01,22.99,22.99,211335.0,19.6668,19.6839,19.6668,19.6668,211335.0
2016-10-19 15:00:00,22.99,23.0,22.98,23.0,158889.0,19.6668,19.6754,19.6582,19.6754,158889.0
2016-10-19 15:05:00,23.0,23.0,22.99,23.0,110061.0,19.6754,19.6754,19.6668,19.6754,110061.0
2016-10-19 15:10:00,23.0,23.0,22.99,22.99,128832.0,19.6754,19.6754,19.6668,19.6668,128832.0
2016-10-19 15:15:00,22.99,23.01,22.99,23.01,116583.0,19.6668,19.6839,19.6668,19.6839,116583.0
2016-10-19 15:20:00,23.01,23.01,23.0,23.0,111210.0,19.6839,19.6839,19.6754,19.6754,111210.0
2016-10-19 15:25:00,23.0,23.02,23.0,23.0,181896.0,19.6754,19.6925,19.6754,19.6754,181896.0
2016-10-19 15:30:00,23.0,23.01,23.0,23.0,161280.0,19.6754,19.6839,19.6754,19.6754,161280.0
2016-10-19 15:35:00,23.0,23.0,22.99,23.0,287925.0,19.6754,19.6754,19.6668,19.6754,287925.0
2016-10-19 15:40:00,23.0,23.01,22.99,23.0,225939.0,19.6754,19.6839,19.6668,19.6754,225939.0
2016-10-19 15:45:00,23.0,23.0,22.98,22.99,344088.0,19.6754,19.6754,19.6582,19.6668,344088.0
2016-10-19 15:50:00,22.99,22.99,22.97,22.98,419382.0,19.6668,19.6668,19.6497,19.6582,419382.0
2016-10-19 15:55:00,22.98,22.98,22.96,22.97,687147.0,19.6582,19.6582,19.6411,19.6497,687147.0
2016-10-20 09:30:00,22.99,23.03,22.95,22.99,382017.0,19.6668,19.701,19.6326,19.6668,382017.0
2016-10-20 09:35:00,23.0,23.0,22.91,22.91,308013.0,19.6754,19.6754,19.5984,19.5984,308013.0
2016-10-20 09:40:00,22.91,22.91,22.86,22.88,481203.0,19.5984,19.5984,19.5556,19.5727,481203.0
2016-10-20 09:45:00,22.87,22.95,22.87,22.93,544521.0,19.5641,19.6326,19.5641,19.6155,544521.0
2016-10-20 09:50:00,22.93,22.94,22.86,22.87,347004.0,19.6155,19.624,19.5556,19.5641,347004.0
2016-10-20 09:55:00,22.86,22.9,22.86,22.89,316614.0,19.5556,19.5898,19.5556,19.5813,316614.0
2016-10-20 10:00:00,22.89,22.99,22.89,22.98,378027.0,19.5813,19.6668,19.5813,19.6582,378027.0
2016-10-20 10:05:00,22.98,23.0,22.97,23.0,222054.0,19.6582,19.6754,19.6497,19.6754,222054.0
2016-10-20 10:10:00,23.0,23.0,22.96,22.97,233622.0,19.6754,19.6754,19.6411,19.6497,233622.0
2016-10-20 10:15:00,22.97,23.01,22.97,23.0,224700.0,19.6497,19.6839,19.6497,19.6754,224700.0
2016-10-20 10:20:00,23.0,23.01,22.99,23.01,205305.0,19.6754,19.6839,19.6668,19.6839,205305.0
2016-10-20 10:25:00,23.01,23.01,22.96,22.96,244872.0,19.6839,19.6839,19.6411,19.6411,244872.0
2016-10-20 10:30:00,22.96,22.97,22.93,22.94,251703.0,19.6411,19.6497,19.6155,19.624,251703.0
2016-10-20 10:35:00,22.94,22.94,22.9,22.91,188085.0,19.624,19.624,19.5898,19.5984,188085.0
2016-10-20 10:40:00,22.9,22.92,22.88,22.92,179550.0,19.5898,19.6069,19.5727,19.6069,179550.0
2016-10-20 10:45:00,22.92,22.95,22.91,22.94,209532.0,19.6069,19.6326,19.5984,19.624,209532.0
2016-10-20 10:50:00,22.94,22.95,22.92,22.93,150138.0,19.624,19.6326,19.6069,19.6155,150138.0
2016-10-20 10:55:00,22.93,22.94,22.92,22.94,203286.0,19.6155,19.624,19.6069,19.624,203286.0
2016-10-20 11:00:00,22.93,22.94,22.93,22.94,247602.0,19.6155,19.624,19.6155,19.624,247602.0
2016-10-20 11:05:00,22.93,22.94,22.92,22.93,282537.0,19.6155,19.624,19.6069,19.6155,282537.0
2016-10-20 11:10:00,22.92,22.93,22.91,22.92,398634.0,19.6069,19.6155,19.5984,19.6069,398634.0
2016-10-20 11:15:00,22.93,22.93,22.91,22.91,202683.0,19.6155,19.6155,19.5984,19.5984,202683.0
2016-10-20 11:20:00,22.91,22.91,22.89,22.89,293865.0,19.5984,19.5984,19.5813,19.5813,293865.0
2016-10-20 11:25:00,22.89,22.9,22.89,22.9,228327.0,19.5813,19.5898,19.5813,19.5898,228327.0
2016-10-20 11:30:00,22.9,22.93,22.9,22.92,270855.0,19.5898,19.6155,19.5898,19.6069,270855.0
2016-10-20 11:35:00,22.92,22.93,22.9,22.91,118446.0,19.6069,19.6155,19.5898,19.5984,118446.0
2016-10-20 11:40:00,22.91,22.91,22.89,22.89,191517.0,19.5984,19.5984,19.5813,19.5813,191517.0
2016-10-20 11:45:00,22.89,22.89,22.87,22.88,147771.0,19.5813,19.5813,19.5641,19.5727,147771.0
2016-10-20 11:50:00,22.88,22.88,22.87,22.88,120876.0,19.5727,19.5727,19.5641,19.5727,120876.0
2016-10-20 11:55:00,22.88,22.9,22.87,22.9,219753.0,19.5727,19.5898,19.5641,19.5898,219753.0
2016-10-20 12:00:00,22.9,22.94,22.9,22.93,262149.0,19.5898,19.624,19.5898,19.6155,262149.0
2016-10-20 12:05:00,22.93,22.93,22.91,22.91,139182.0,19.6155,19.6155,19.5984,19.5984,139182.0
2016-10-20 12:10:00,22.91,22.91,22.89,22.9,195363.0,19.5984,19.5984,19.5813,19.5898,195363.0
2016-10-20 12:15:00,22.9,22.9,22.89,22.89,100773.0,19.5898,19.5898,19.5813,19.5813,100773.0
2016-10-20 12:20:00,22.89,22.9,22.89,22.89,119946.0,19.5813,19.5898,19.5813,19.5813,119946.0
2016-10-20 12:25:00,22.89,22.91,22.89,22.91,153885.0,19.5813,19.5984,19.5813,19.5984,153885.0
2016-10-20 12:30:00,22.91,22.92,22.91,22.91,84948.0,19.5984,19.6069,19.5984,19.5984,84948.0
2016-10-20 12:35:00,22.91,22.92,22.91,22.91,201066.0,19.5984,19.6069,19.5984,19.5984,201066.0
2016-10-20 12:40:00,22.91,22.92,22.91,22.92,170400.0,19.5984,19.6069,19.5984,19.6069,170400.0
2016-10-20 12:45:00,22.92,22.92,22.91,22.91,111456.0,19.6069,19.6069,19.5984,19.5984,111456.0
2016-10-20 12:50:00,22.91,22.92,22.91,22.92,100551.0,19.5984,19.6069,19.5984,19.6069,100551.0
2016-10-20 12:55:00,22.92,22.93,22.91,22.92,200400.0,19.6069,19.6155,19.5984,19.6069,200400.0
2016-10-20 13:00:00,22.92,22.92,22.91,22.92,135879.0,19.6069,19.6069,19.5984,19.6069,135879.0
2016-10-20 13:05:00,22.92,22.92,22.9,22.92,104151.0,19.6069,19.6069,19.5898,19.6069,104151.0
2016-10-20 13:10:00,22.92,22.92,22.9,22.9,126387.0,19.6069,19.6069,19.5898,19.5898,126387.0
2016-10-20 13:15:00,22.9,22.9,22.89,22.9,136623.0,19.5898,19.5898,19.5813,19.5898,136623.0
2016-10-20 13:20:00,22.9,22.9,22.89,22.9,81642.0,19.5898,19.5898,19.5813,19.5898,81642.0
2016-10-20 13:25:00,22.89,22.92,22.89,22.92,74937.0,19.5813,19.6069,19.5813,19.6069,74937.0
2016-10-20 13:30:00,22.92,22.93,22.92,22.92,79734.0,19.6069,19.6155,19.6069,19.6069,79734.0
2016-10-20 13:35:00,22.93,22.93,22.92,22.93,57441.0,19.6155,19.6155,19.6069,19.6155,57441.0
2016-10-20 13:40:00,22.93,22.93,22.93,22.93,64854.0,19.6155,19.6155,19.6155,19.6155,64854.0
2016-10-20 13:45:00,22.93,22.94,22.91,22.91,141048.0,19.6155,19.624,19.5984,19.5984,141048.0
2016-10-20 13:50:00,22.91,22.91,22.88,22.89,166350.0,19.5984,19.5984,19.5727,19.5813,166350.0
2016-10-20 13:55:00,22.89,22.91,22.88,22.91,123747.0,19.5813,19.5984,19.5727,19.5984,123747.0
2016-10-20 14:00:00,22.9,22.91,22.88,22.88,157656.0,19.5898,19.5984,19.5727,19.5727,157656.0
2016-10-20 14:05:00,22.88,22.89,22.87,22.87,132603.0,19.5727,19.5813,19.5641,19.5641,132603.0
2016-10-20 14:10:00,22.87,22.89,22.86,22.89,209004.0,19.5641,19.5813,19.5556,19.5813,209004.0
2016-10-20 14:15:00,22.89,22.93,22.89,22.92,289221.0,19.5813,19.6155,19.5813,19.6069,289221.0
2016-10-20 14:20:00,22.92,22.93,22.89,22.9,157065.0,19.6069,19.6155,19.5813,19.5898,157065.0
2016-10-20 14:25:00,22.9,22.92,22.89,22.92,87099.0,19.5898,19.6069,19.5813,19.6069,87099.0
2016-10-20 14:30:00,22.92,22.92,22.9,22.92,94344.0,19.6069,19.6069,19.5898,19.6069,94344.0
2016-10-20 14:35:00,22.92,22.93,22.91,22.92,94275.0,19.6069,19.6155,19.5984,19.6069,94275.0
2016-10-20 14:40:00,22.92,22.93,22.91,22.93,60327.0,19.6069,19.6155,19.5984,19.6155,60327.0
2016-10-20 14:45:00,22.93,22.96,22.93,22.95,157362.0,19.6155,19.6411,19.6155,19.6326,157362.0
2016-10-20 14:50:00,22.95,22.96,22.93,22.93,105756.0,19.6326,19.6411,19.6155,19.6155,105756.0
2016-10-20 14:55:00,22.93,22.94,22.92,22.93,92385.0,19.6155,19.624,19.6069,19.6155,92385.0
2016-10-20 15:00:00,22.93,22.93,22.91,22.91,178329.0,19.6155,19.6155,19.5984,19.5984,178329.0
2016-10-20 15:05:00,22.92,22.93,22.91,22.93,99903.0,19.6069,19.6155,19.5984,19.6155,99903.0
2016-10-20 15:10:00,22.93,22.94,22.92,22.93,226596.0,19.6155,19.624,19.6069,19.6155,226596.0
2016-10-20 15:15:00,22.93,22.93,22.92,22.93,121491.0,19.6155,19.6155,19.6069,19.6155,121491.0
2016-10-20 15:20:00,22.93,22.93,22.91,22.92,428391.0,19.6155,19.6155,19.5984,19.6069,428391.0
2016-10-20 15:25:00,22.91,22.93,22.9,22.9,129438.0,19.5984,19.6155,19.5898,19.5898,129438.0
2016-10-20 15:30:00,22.9,22.91,22.89,22.91,191865.0,19.5898,19.5984,19.5813,19.5984,191865.0
2016-10-20 15:35:00,22.91,22.91,22.89,22.9,222270.0,19.5984,19.5984,19.5813,19.5898,222270.0
2016-10-20 15:40:00,22.9,22.9,22.88,22.9,197790.0,19.5898,19.5898,19.5727,19.5898,197790.0
2016-10-20 15:45:00,22.89,22.92,22.89,22.92,351297.0,19.5813,19.6069,19.5813,19.6069,351297.0
2016-10-20 15:50:00,22.91,22.94,22.91,22.94,298812.0,19.5984,19.624,19.5984,19.624,298812.0
2016-10-20 15:55:00,22.94,22.94,22.91,22.91,875901.0,19.624,19.624,19.5984,19.5984,875901.0
2016-10-21 09:30:00,22.78,22.85,22.77,22.77,1493142.0,19.4872,19.547,19.4786,19.4786,1493142.0
2016-10-21 09:35:00,22.77,22.8,22.75,22.79,251634.0,19.4786,19.5043,19.4615,19.4957,251634.0
2016-10-21 09:40:00,22.79,22.79,22.75,22.79,331932.0,19.4957,19.4957,19.4615,19.4957,331932.0
2016-10-21 09:45:00,22.79,22.8,22.74,22.76,266613.0,19.4957,19.5043,19.4529,19.47,266613.0
2016-10-21 09:50:00,22.76,22.8,22.76,22.8,180315.0,19.47,19.5043,19.47,19.5043,180315.0
2016-10-21 09:55:00,22.79,22.8,22.75,22.75,202539.0,19.4957,19.5043,19.4615,19.4615,202539.0
2016-10-21 10:00:00,22.75,22.76,22.74,22.75,240882.0,19.4615,19.47,19.4529,19.4615,240882.0
2016-10-21 10:05:00,22.75,22.76,22.73,22.74,181224.0,19.4615,19.47,19.4444,19.4529,181224.0
2016-10-21 10:10:00,22.74,22.76,22.72,22.73,230964.0,19.4529,19.47,19.4358,19.4444,230964.0
2016-10-21 10:15:00,22.73,22.73,22.67,22.68,664089.0,19.4444,19.4444,19.3931,19.4016,664089.0
2016-10-21 10:20:00,22.68,22.68,22.66,22.67,655632.0,19.4016,19.4016,19.3845,19.3931,655632.0
2016-10-21 10:25:00,22.67,22.68,22.66,22.68,690648.0,19.3931,19.4016,19.3845,19.4016,690648.0
2016-10-21 10:30:00,22.68,22.71,22.67,22.7,764433.0,19.4016,19.4273,19.3931,19.4187,764433.0
2016-10-21 10:35:00,22.7,22.72,22.7,22.71,311202.0,19.4187,19.4358,19.4187,19.4273,311202.0
2016-10-21 10:40:00,22.71,22.73,22.71,22.71,231180.0,19.4273,19.4444,19.4273,19.4273,231180.0
2016-10-21 10:45:00,22.72,22.72,22.67,22.68,256077.0,19.4358,19.4358,19.3931,19.4016,256077.0
2016-10-21 10:50:00,22.68,22.69,22.67,22.68,154416.0,19.4016,19.4102,19.3931,19.4016,154416.0
2016-10-21 10:55:00,22.68,22.68,22.67,22.68,190707.0,19.4016,19.4016,19.3931,19.4016,190707.0
2016-10-21 11:00:00,22.68,22.68,22.67,22.67,188220.0,19.4016,19.4016,19.3931,19.3931,188220.0
2016-10-21 11:05:00,22.67,22.69,22.67,22.69,235965.0,19.3931,19.4102,19.3931,19.4102,235965.0
2016-10-21 11:10:00,22.69,22.72,22.69,22.71,213981.0,19.4102,19.4358,19.4102,19.4273,213981.0
2016-10-21 11:15:00,22.71,22.72,22.69,22.72,327261.0,19.4273,19.4358,19.4102,19.4358,327261.0
2016-10-21 11:20:00,22.72,22.72,22.7,22.7,252450.0,19.4358,19.4358,19.4187,19.4187,252450.0
2016-10-21 11:25:00,22.7,22.71,22.69,22.7,218847.0,19.4187,19.4273,19.4102,19.4187,218847.0
2016-10-21 11:30:00,22.7,22.71,22.69,22.7,204810.0,19.4187,19.4273,19.4102,19.4187,204810.0
2016-10-21 11:35:00,22.7,22.72,22.69,22.71,167646.0,19.4187,19.4358,19.4102,19.4273,167646.0
2016-10-21 11:40:00,22.71,22.74,22.71,22.73,228273.0,19.4273,19.4529,19.4273,19.4444,228273.0
2016-10-21 11:45:00,22.73,22.78,22.73,22.77,275487.0,19.4444,19.4872,19.4444,19.4786,275487.0
2016-10-21 11:50:00,22.77,22.79,22.77,22.77,194706.0,19.4786,19.4957,19.4786,19.4786,194706.0
2016-10-21 11:55:00,22.77,22.79,22.77,22.79,176439.0,19.4786,19.4957,19.4786,19.4957,176439.0
2016-10-21 12:00:00,22.79,22.81,22.79,22.81,114309.0,19.4957,19.5128,19.4957,19.5128,114309.0
2016-10-21 12:05:00,22.81,22.82,22.8,22.82,190332.0,19.5128,19.5214,19.5043,19.5214,190332.0
2016-10-21 12:10:00,22.82,22.83,22.81,22.81,190761.0,19.5214,19.5299,19.5128,19.5128,190761.0
2016-10-21 12:15:00,22.81,22.82,22.79,22.8,171615.0,19.5128,19.5214,19.4957,19.5043,171615.0
2016-10-21 12:20:00,22.8,22.81,22.8,22.8,161622.0,19.5043,19.5128,19.5043,19.5043,161622.0
2016-10-21 12:25:00,22.8,22.8,22.79,22.79,104889.0,19.5043,19.5043,19.4957,19.4957,104889.0
2016-10-21 12:30:00,22.79,22.79,22.78,22.78,127905.0,19.4957,19.4957,19.4872,19.4872,127905.0
2016-10-21 12:35:00,22.78,22.81,22.78,22.81,122070.0,19.4872,19.5128,19.4872,19.5128,122070.0
2016-10-21 12:40:00,22.81,22.82,22.8,22.82,68652.0,19.5128,19.5214,19.5043,19.5214,68652.0
2016-10-21 12:45:00,22.82,22.83,22.81,22.83,213390.0,19.5214,19.5299,19.5128,19.5299,213390.0
2016-10-21 12:50:00,22.82,22.83,22.8,22.81,204456.0,19.5214,19.5299,19.5043,19.5128,204456.0
2016-10-21 12:55:00,22.81,22.82,22.8,22.82,97503.0,19.5128,19.5214,19.5043,19.5214,97503.0
2016-10-21 13:00:00,22.82,22.83,22.82,22.82,113052.0,19.5214,19.5299,19.5214,19.5214,113052.0
2016-10-21 13:05:00,22.82,22.82,22.81,22.81,158538.0,19.5214,19.5214,19.5128,19.5128,158538.0
2016-10-21 13:10:00,22.81,22.82,22.81,22.81,81783.0,19.5128,19.5214,19.5128,19.5128,81783.0
2016-10-21 13:15:00,22.82,22.82,22.8,22.81,108186.0,19.5214,19.5214,19.5043,19.5128,108186.0
2016-10-21 13:20:00,22.81,22.81,22.8,22.81,216678.0,19.5128,19.5128,19.5043,19.5128,216678.0
2016-10-21 13:25:00,22.8,22.83,22.8,22.83,81972.0,19.5043,19.5299,19.5043,19.5299,81972.0
2016-10-21 13:30:00,22.83,22.83,22.8,22.82,138108.0,19.5299,19.5299,19.5043,19.5214,138108.0
2016-10-21 13:35:00,22.82,22.83,22.82,22.83,125136.0,19.5214,19.5299,19.5214,19.5299,125136.0
2016-10-21 13:40:00,22.83,22.83,22.82,22.83,126867.0,19.5299,19.5299,19.5214,19.5299,126867.0
2016-10-21 13:45:00,22.83,22.84,22.83,22.84,276786.0,19.5299,19.5385,19.5299,19.5385,276786.0
2016-10-21 13:50:00,22.84,22.85,22.84,22.85,91092.0,19.5385,19.547,19.5385,19.547,91092.0
2016-10-21 13:55:00,22.85,22.87,22.85,22.86,106119.0,19.547,19.5641,19.547,19.5556,106119.0
2016-10-21 14:00:00,22.86,22.87,22.86,22.86,89481.0,19.5556,19.5641,19.5556,19.5556,89481.0
2016-10-21 14:05:00,22.86,22.86,22.84,22.84,131874.0,19.5556,19.5556,19.5385,19.5385,131874.0
2016-10-21 14:10:00,22.84,22.85,22.83,22.83,151620.0,19.5385,19.547,19.5299,19.5299,151620.0
2016-10-21 14:15:00,22.83,22.83,22.83,22.83,101340.0,19.5299,19.5299,19.5299,19.5299,101340.0
2016-10-21 14:20:00,22.83,22.84,22.83,22.84,221346.0,19.5299,19.5385,19.5299,19.5385,221346.0
2016-10-21 14:25:00,22.84,22.85,22.83,22.84,184950.0,19.5385,19.547,19.5299,19.5385,184950.0
2016-10-21 14:30:00,22.84,22.86,22.84,22.85,108396.0,19.5385,19.5556,19.5385,19.547,108396.0
2016-10-21 14:35:00,22.86,22.86,22.85,22.86,107598.0,19.5556,19.5556,19.547,19.5556,107598.0
2016-10-21 14:40:00,22.86,22.88,22.86,22.87,105933.0,19.5556,19.5727,19.5556,19.5641,105933.0
2016-10-21 14:45:00,22.87,22.87,22.86,22.86,120378.0,19.5641,19.5641,19.5556,19.5556,120378.0
2016-10-21 14:50:00,22.86,22.88,22.86,22.87,156564.0,19.5556,19.5727,19.5556,19.5641,156564.0
2016-10-21 14:55:00,22.87,22.87,22.86,22.87,136176.0,19.5641,19.5641,19.5556,19.5641,136176.0
2016-10-21 15:00:00,22.87,22.87,22.86,22.86,133170.0,19.5641,19.5641,19.5556,19.5556,133170.0
2016-10-21 15:05:00,22.86,22.86,22.85,22.85,129861.0,19.5556,19.5556,19.547,19.547,129861.0
2016-10-21 15:10:00,22.85,22.86,22.85,22.86,103143.0,19.547,19.5556,19.547,19.5556,103143.0
2016-10-21 15:15:00,22.86,22.87,22.85,22.86,176799.0,19.5556,19.5641,19.547,19.5556,176799.0
2016-10-21 15:20:00,22.86,22.86,22.84,22.85,196173.0,19.5556,19.5556,19.5385,19.547,196173.0
2016-10-21 15:25:00,22.84,22.85,22.82,22.82,182844.0,19.5385,19.547,19.5214,19.5214,182844.0
2016-10-21 15:30:00,22.82,22.83,22.8,22.83,172167.0,19.5214,19.5299,19.5043,19.5299,172167.0
2016-10-21 15:35:00,22.83,22.84,22.8,22.8,218598.0,19.5299,19.5385,19.5043,19.5043,218598.0
2016-10-21 15:40:00,22.8,22.81,22.79,22.79,267702.0,19.5043,19.5128,19.4957,19.4957,267702.0
2016-10-21 15:45:00,22.79,22.81,22.78,22.8,507267.0,19.4957,19.5128,19.4872,19.5043,507267.0
2016-10-21 15:50:00,22.8,22.8,22.78,22.79,676512.0,19.5043,19.5043,19.4872,19.4957,676512.0
2016-10-21 15:55:00,22.79,22.81,22.78,22.79,1292310.0,19.4957,19.5128,19.4872,19.4957,1292310.0
2016-10-24 09:30:00,22.87,22.95,22.87,22.93,446406.0,19.5641,19.6326,19.5641,19.6155,446406.0
2016-10-24 09:35:00,22.93,22.97,22.91,22.96,158196.0,19.6155,19.6497,19.5984,19.6411,158196.0
2016-10-24 09:40:00,22.96,22.96,22.89,22.9,232317.0,19.6411,19.6411,19.5813,19.5898,232317.0
2016-10-24 09:45:00,22.9,22.91,22.8,22.85,273798.0,19.5898,19.5984,19.5043,19.547,273798.0
2016-10-24 09:50:00,22.85,22.9,22.85,22.9,209022.0,19.547,19.5898,19.547,19.5898,209022.0
2016-10-24 09:55:00,22.9,22.91,22.88,22.89,266775.0,19.5898,19.5984,19.5727,19.5813,266775.0
2016-10-24 10:00:00,22.89,22.9,22.86,22.86,226521.0,19.5813,19.5898,19.5556,19.5556,226521.0
2016-10-24 10:05:00,22.87,22.92,22.86,22.9,164268.0,19.5641,19.6069,19.5556,19.5898,164268.0
2016-10-24 10:10:00,22.91,22.91,22.89,22.89,156339.0,19.5984,19.5984,19.5813,19.5813,156339.0
2016-10-24 10:15:00,22.89,22.92,22.82,22.86,707421.0,19.5813,19.6069,19.5214,19.5556,707421.0
2016-10-24 10:20:00,22.86,22.9,22.84,22.9,589194.0,19.5556,19.5898,19.5385,19.5898,589194.0
2016-10-24 10:25:00,22.9,22.91,22.88,22.89,239868.0,19.5898,19.5984,19.5727,19.5813,239868.0
2016-10-24 10:30:00,22.89,22.9,22.87,22.87,183858.0,19.5813,19.5898,19.5641,19.5641,183858.0
2016-10-24 10:35:00,22.87,22.9,22.86,22.9,165489.0,19.5641,19.5898,19.5556,19.5898,165489.0
2016-10-24 10:40:00,22.9,22.9,22.88,22.89,140940.0,19.5898,19.5898,19.5727,19.5813,140940.0
2016-10-24 10:45:00,22.9,22.94,22.89,22.93,170484.0,19.5898,19.624,19.5813,19.6155,170484.0
2016-10-24 10:50:00,22.93,22.94,22.91,22.92,169878.0,19.6155,19.624,19.5984,19.6069,169878.0
2016-10-24 10:55:00,22.92,22.93,22.91,22.92,115968.0,19.6069,19.6155,19.5984,19.6069,115968.0
2016-10-24 11:00:00,22.92,22.92,22.9,22.92,131544.0,19.6069,19.6069,19.5898,19.6069,131544.0
2016-10-24 11:05:00,22.92,22.92,22.91,22.92,81873.0,19.6069,19.6069,19.5984,19.6069,81873.0
2016-10-24 11:10:00,22.92,22.92,22.9,22.9,107031.0,19.6069,19.6069,19.5898,19.5898,107031.0
2016-10-24 11:15:00,22.9,22.92,22.9,22.92,95457.0,19.5898,19.6069,19.5898,19.6069,95457.0
2016-10-24 11:20:00,22.92,22.93,22.92,22.93,103785.0,19.6069,19.6155,19.6069,19.6155,103785.0
2016-10-24 11:25:00,22.93,22.94,22.93,22.94,148461.0,19.6155,19.624,19.6155,19.624,148461.0
2016-10-24 11:30:00,22.94,22.95,22.93,22.94,89580.0,19.624,19.6326,19.6155,19.624,89580.0
2016-10-24 11:35:00,22.94,22.95,22.93,22.93,132891.0,19.624,19.6326,19.6155,19.6155,132891.0
2016-10-24 11:40:00,22.93,22.94,22.92,22.93,159375.0,19.6155,19.624,19.6069,19.6155,159375.0
2016-10-24 11:45:00,22.93,22.93,22.9,22.92,235299.0,19.6155,19.6155,19.5898,19.6069,235299.0
2016-10-24 11:50:00,22.92,22.92,22.91,22.92,53979.0,19.6069,19.6069,19.5984,19.6069,53979.0
2016-10-24 11:55:00,22.92,22.95,22.92,22.95,120387.0,19.6069,19.6326,19.6069,19.6326,120387.0
2016-10-24 12:00:00,22.95,22.95,22.93,22.94,225546.0,19.6326,19.6326,19.6155,19.624,225546.0
2016-10-24 12:05:00,22.94,22.95,22.93,22.95,80544.0,19.624,19.6326,19.6155,19.6326,80544.0
2016-10-24 12:10:00,22.95,22.97,22.94,22.97,173787.0,19.6326,19.6497,19.624,19.6497,173787.0
2016-10-24 12:15:00,22.97,22.97,22.96,22.97,102018.0,19.6497,19.6497,19.6411,19.6497,102018.0
2016-10-24 12:20:00,22.97,22.98,22.95,22.96,153207.0,19.6497,19.6582,19.6326,19.6411,153207.0
2016-10-24 12:25:00,22.96,22.97,22.95,22.97,100623.0,19.6411,19.6497,19.6326,19.6497,100623.0
2016-10-24 12:30:00,22.97,22.99,22.96,22.99,146574.0,19.6497,19.6668,19.6411,19.6668,146574.0
2016-10-24 12:35:00,22.99,22.99,22.96,22.97,198357.0,19.6668,19.6668,19.6411,19.6497,198357.0
2016-10-24 12:40:00,22.96,22.99,22.96,22.98,129033.0,19.6411,19.6668,19.6411,19.6582,129033.0
2016-10-24 12:45:00,22.98,22.99,22.98,22.98,95115.0,19.6582,19.6668,19.6582,19.6582,95115.0
2016-10-24 12:50:00,22.98,22.99,22.98,22.99,92079.0,19.6582,19.6668,19.6582,19.6668,92079.0
2016-10-24 12:55:00,22.99,23.0,22.98,22.99,108864.0,19.6668,19.6754,19.6582,19.6668,108864.0
2016-10-24 13:00:00,22.99,23.0,22.99,22.99,112230.0,19.6668,19.6754,19.6668,19.6668,112230.0
2016-10-24 13:05:00,22.99,23.0,22.99,22.99,359835.0,19.6668,19.6754,19.6668,19.6668,359835.0
2016-10-24 13:10:00,22.99,23.0,22.99,23.0,96348.0,19.6668,19.6754,19.6668,19.6754,96348.0
2016-10-24 13:15:00,23.0,23.01,22.99,23.01,403272.0,19.6754,19.6839,19.6668,19.6839,403272.0
2016-10-24 13:20:00,23.01,23.03,23.01,23.03,126159.0,19.6839,19.701,19.6839,19.701,126159.0
2016-10-24 13:25:00,23.03,23.04,23.02,23.04,146805.0,19.701,19.7096,19.6925,19.7096,146805.0
2016-10-24 13:30:00,23.04,23.04,23.03,23.03,93201.0,19.7096,19.7096,19.701,19.701,93201.0
2016-10-24 13:35:00,23.03,23.04,23.02,23.02,144345.0,19.701,19.7096,19.6925,19.6925,144345.0
2016-10-24 13:40:00,23.02,23.02,23.01,23.02,83343.0,19.6925,19.6925,19.6839,19.6925,83343.0
2016-10-24 13:45:00,23.02,23.03,23.01,23.03,171609.0,19.6925,19.701,19.6839,19.701,171609.0
2016-10-24 13:50:00,23.02,23.04,23.02,23.03,161592.0,19.6925,19.7096,19.6925,19.701,161592.0
2016-10-24 13:55:00,23.03,23.04,23.02,23.03,78114.0,19.701,19.7096,19.6925,19.701,78114.0
2016-10-24 14:00:00,23.03,23.07,23.03,23.07,497007.0,19.701,19.7352,19.701,19.7352,497007.0
2016-10-24 14:05:00,23.07,23.08,23.06,23.08,173640.0,19.7352,19.7438,19.7267,19.7438,173640.0
2016-10-24 14:10:00,23.08,23.09,23.08,23.09,151605.0,19.7438,19.7523,19.7438,19.7523,151605.0
2016-10-24 14:15:00,23.09,23.1,23.09,23.1,195966.0,19.7523,19.7609,19.7523,19.7609,195966.0
2016-10-24 14:20:00,23.1,23.12,23.09,23.12,380838.0,19.7609,19.778,19.7523,19.778,380838.0
2016-10-24 14:25:00,23.11,23.12,23.11,23.12,225246.0,19.7695,19.778,19.7695,19.778,225246.0
2016-10-24 14:30:00,23.12,23.12,23.09,23.09,198036.0,19.778,19.778,19.7523,19.7523,198036.0
2016-10-24 14:35:00,23.09,23.11,23.09,23.11,172875.0,19.7523,19.7695,19.7523,19.7695,172875.0
2016-10-24 14:40:00,23.11,23.12,23.1,23.12,190935.0,19.7695,19.778,19.7609,19.778,190935.0
2016-10-24 14:45:00,23.12,23.12,23.11,23.12,154182.0,19.778,19.778,19.7695,19.778,154182.0
2016-10-24 14:50:00,23.12,23.12,23.1,23.1,331152.0,19.778,19.778,19.7609,19.7609,331152.0
2016-10-24 14:55:00,23.1,23.1,23.06,23.07,400074.0,19.7609,19.7609,19.7267,19.7352,400074.0
2016-10-24 15:00:00,23.07,23.07,23.01,23.02,474804.0,19.7352,19.7352,19.6839,19.6925,474804.0
2016-10-24 15:05:00,23.02,23.04,23.01,23.03,237663.0,19.6925,19.7096,19.6839,19.701,237663.0
2016-10-24 15:10:00,23.03,23.05,23.03,23.05,115719.0,19.701,19.7181,19.701,19.7181,115719.0
2016-10-24 15:15:00,23.05,23.05,23.03,23.04,242322.0,19.7181,19.7181,19.701,19.7096,242322.0
2016-10-24 15:20:00,23.04,23.06,23.04,23.06,315396.0,19.7096,19.7267,19.7096,19.7267,315396.0
2016-10-24 15:25:00,23.06,23.08,23.06,23.08,181611.0,19.7267,19.7438,19.7267,19.7438,181611.0
2016-10-24 15:30:00,23.08,23.08,23.06,23.07,313197.0,19.7438,19.7438,19.7267,19.7352,313197.0
2016-10-24 15:35:00,23.06,23.07,23.05,23.05,175122.0,19.7267,19.7352,19.7181,19.7181,175122.0
2016-10-24 15:40:00,23.05,23.05,23.03,23.05,467646.0,19.7181,19.7181,19.701,19.7181,467646.0
2016-10-24 15:45:00,23.05,23.05,23.04,23.05,477561.0,19.7181,19.7181,19.7096,19.7181,477561.0
2016-10-24 15:50:00,23.05,23.09,23.05,23.08,687987.0,19.7181,19.7523,19.7181,19.7438,687987.0
2016-10-24 15:55:00,23.08,23.09,23.07,23.07,991185.0,19.7438,19.7523,19.7352,19.7352,991185.0
2016-10-25 09:30:00,23.0,23.09,23.0,23.08,635460.0,19.6754,19.7523,19.6754,19.7438,635460.0
2016-10-25 09:35:00,23.07,23.11,23.06,23.09,343608.0,19.7352,19.7695,19.7267,19.7523,343608.0
2016-10-25 09:40:00,23.09,23.2,23.09,23.19,507255.0,19.7523,19.8464,19.7523,19.8379,507255.0
2016-10-25 09:45:00,23.19,23.19,23.11,23.12,184437.0,19.8379,19.8379,19.7695,19.778,184437.0
2016-10-25 09:50:00,23.11,23.22,23.11,23.21,535314.0,19.7695,19.8636,19.7695,19.855,535314.0
2016-10-25 09:55:00,23.21,23.27,23.19,23.2,651297.0,19.855,19.9063,19.8379,19.8464,651297.0
2016-10-25 10:00:00,23.2,23.27,23.2,23.26,657915.0,19.8464,19.9063,19.8464,19.8978,657915.0
2016-10-25 10:05:00,23.26,23.28,23.25,23.27,726993.0,19.8978,19.9149,19.8892,19.9063,726993.0
2016-10-25 10:10:00,23.26,23.27,23.26,23.27,416682.0,19.8978,19.9063,19.8978,19.9063,416682.0
2016-10-25 10:15:00,23.27,23.28,23.26,23.27,628569.0,19.9063,19.9149,19.8978,19.9063,628569.0
2016-10-25 10:20:00,23.27,23.29,23.23,23.23,230991.0,19.9063,19.9234,19.8721,19.8721,230991.0
2016-10-25 10:25:00,23.23,23.24,23.2,23.21,192123.0,19.8721,19.8807,19.8464,19.855,192123.0
2016-10-25 10:30:00,23.21,23.26,23.19,23.26,228831.0,19.855,19.8978,19.8379,19.8978,228831.0
2016-10-25 10:35:00,23.26,23.28,23.25,23.26,274755.0,19.8978,19.9149,19.8892,19.8978,274755.0
2016-10-25 10:40:00,23.26,23.26,23.2,23.21,226995.0,19.8978,19.8978,19.8464,19.855,226995.0
2016-10-25 10:45:00,23.2,23.2,23.18,23.2,191700.0,19.8464,19.8464,19.8293,19.8464,191700.0
2016-10-25 10:50:00,23.2,23.22,23.19,23.19,185403.0,19.8464,19.8636,19.8379,19.8379,185403.0
2016-10-25 10:55:00,23.2,23.21,23.18,23.21,174009.0,19.8464,19.855,19.8293,19.855,174009.0
2016-10-25 11:00:00,23.21,23.23,23.19,23.23,183306.0,19.855,19.8721,19.8379,19.8721,183306.0
2016-10-25 11:05:00,23.23,23.26,23.22,23.26,300837.0,19.8721,19.8978,19.8636,19.8978,300837.0
2016-10-25 11:10:00,23.26,23.26,23.22,23.22,242820.0,19.8978,19.8978,19.8636,19.8636,242820.0
2016-10-25 11:15:00,23.22,23.23,23.19,23.19,203469.0,19.8636,19.8721,19.8379,19.8379,203469.0
2016-10-25 11:20:00,23.19,23.21,23.19,23.19,141045.0,19.8379,19.855,19.8379,19.8379,141045.0
2016-10-25 11:25:00,23.19,23.21,23.19,23.2,140148.0,19.8379,19.855,19.8379,19.8464,140148.0
2016-10-25 11:30:00,23.2,23.23,23.2,23.21,329082.0,19.8464,19.8721,19.8464,19.855,329082.0
2016-10-25 11:35:00,23.21,23.21,23.19,23.2,101316.0,19.855,19.855,19.8379,19.8464,101316.0
2016-10-25 11:40:00,23.2,23.21,23.2,23.2,213738.0,19.8464,19.855,19.8464,19.8464,213738.0
2016-10-25 11:45:00,23.2,23.21,23.19,23.2,177615.0,19.8464,19.855,19.8379,19.8464,177615.0
2016-10-25 11:50:00,23.2,23.21,23.19,23.2,129345.0,19.8464,19.855,19.8379,19.8464,129345.0
2016-10-25 11:55:00,23.2,23.2,23.19,23.2,79011.0,19.8464,19.8464,19.8379,19.8464,79011.0
2016-10-25 12:00:00,23.19,23.23,23.18,23.22,228192.0,19.8379,19.8721,19.8293,19.8636,228192.0
2016-10-25 12:05:00,23.22,23.23,23.22,23.22,218589.0,19.8636,19.8721,19.8636,19.8636,218589.0
2016-10-25 12:10:00,23.22,23.23,23.21,23.21,185451.0,19.8636,19.8721,19.855,19.855,185451.0
2016-10-25 12:15:00,23.21,23.23,23.21,23.22,267423.0,19.855,19.8721,19.855,19.8636,267423.0
2016-10-25 12:20:00,23.22,23.24,23.22,23.23,211302.0,19.8636,19.8807,19.8636,19.8721,211302.0
2016-10-25 12:25:00,23.23,23.24,23.23,23.23,66849.0,19.8721,19.8807,19.8721,19.8721,66849.0
2016-10-25 12:30:00,23.23,23.24,23.22,23.23,98406.0,19.8721,19.8807,19.8636,19.8721,98406.0
2016-10-25 12:35:00,23.23,23.26,23.23,23.26,135912.0,19.8721,19.8978,19.8721,19.8978,135912.0
2016-10-25 12:40:00,23.26,23.26,23.24,23.24,199668.0,19.8978,19.8978,19.8807,19.8807,199668.0
2016-10-25 12:45:00,23.24,23.27,23.24,23.27,156270.0,19.8807,19.9063,19.8807,19.9063,156270.0
2016-10-25 12:50:00,23.26,23.27,23.25,23.26,78057.0,19.8978,19.9063,19.8892,19.8978,78057.0
2016-10-25 12:55:00,23.26,23.27,23.24,23.26,95178.0,19.8978,19.9063,19.8807,19.8978,95178.0
2016-10-25 13:00:00,23.25,23.26,23.22,23.23,208680.0,19.8892,19.8978,19.8636,19.8721,208680.0
2016-10-25 13:05:00,23.23,23.23,23.22,23.22,61053.0,19.8721,19.8721,19.8636,19.8636,61053.0
2016-10-25 13:10:00,23.23,23.23,23.21,23.23,117813.0,19.8721,19.8721,19.855,19.8721,117813.0
2016-10-25 13:15:00,23.22,23.23,23.21,23.22,105057.0,19.8636,19.8721,19.855,19.8636,105057.0
2016-10-25 13:20:00,23.21,23.22,23.21,23.22,123129.0,19.855,19.8636,19.855,19.8636,123129.0
2016-10-25 13:25:00,23.22,23.22,23.21,23.21,83805.0,19.8636,19.8636,19.855,19.855,83805.0
2016-10-25 13:30:00,23.21,23.22,23.2,23.22,150783.0,19.855,19.8636,19.8464,19.8636,150783.0
2016-10-25 13:35:00,23.22,23.22,23.21,23.22,59745.0,19.8636,19.8636,19.855,19.8636,59745.0
2016-10-25 13:40:00,23.22,23.22,23.19,23.19,107124.0,19.8636,19.8636,19.8379,19.8379,107124.0
2016-10-25 13:45:00,23.19,23.2,23.19,23.19,157197.0,19.8379,19.8464,19.8379,19.8379,157197.0
2016-10-25 13:50:00,23.2,23.2,23.19,23.2,315138.0,19.8464,19.8464,19.8379,19.8464,315138.0
2016-10-25 13:55:00,23.2,23.21,23.19,23.21,52143.0,19.8464,19.855,19.8379,19.855,52143.0
2016-10-25 14:00:00,23.21,23.21,23.19,23.2,382464.0,19.855,19.855,19.8379,19.8464,382464.0
2016-10-25 14:05:00,23.2,23.22,23.19,23.2,429117.0,19.8464,19.8636,19.8379,19.8464,429117.0
2016-10-25 14:10:00,23.2,23.2,23.18,23.18,100275.0,19.8464,19.8464,19.8293,19.8293,100275.0
2016-10-25 14:15:00,23.18,23.18,23.17,23.18,108246.0,19.8293,19.8293,19.8208,19.8293,108246.0
2016-10-25 14:20:00,23.17,23.19,23.17,23.17,208473.0,19.8208,19.8379,19.8208,19.8208,208473.0
2016-10-25 14:25:00,23.17,23.21,23.17,23.2,348765.0,19.8208,19.855,19.8208,19.8464,348765.0
2016-10-25 14:30:00,23.2,23.2,23.17,23.18,153228.0,19.8464,19.8464,19.8208,19.8293,153228.0
2016-10-25 14:35:00,23.18,23.18,23.17,23.18,87054.0,19.8293,19.8293,19.8208,19.8293,87054.0
2016-10-25 14:40:00,23.18,23.18,23.17,23.17,89442.0,19.8293,19.8293,19.8208,19.8208,89442.0
2016-10-25 14:45:00,23.17,23.18,23.16,23.16,172821.0,19.8208,19.8293,19.8122,19.8122,172821.0
2016-10-25 14:50:00,23.16,23.17,23.15,23.15,98373.0,19.8122,19.8208,19.8037,19.8037,98373.0
2016-10-25 14:55:00,23.15,23.16,23.14,23.14,137559.0,19.8037,19.8122,19.7951,19.7951,137559.0
2016-10-25 15:00:00,23.14,23.15,23.13,23.14,94089.0,19.7951,19.8037,19.7866,19.7951,94089.0
2016-10-25 15:05:00,23.14,23.14,23.12,23.13,119832.0,19.7951,19.7951,19.778,19.7866,119832.0
2016-10-25 15:10:00,23.13,23.14,23.1,23.11,290811.0,19.7866,19.7951,19.7609,19.7695,290811.0
2016-10-25 15:15:00,23.11,23.13,23.11,23.12,129111.0,19.7695,19.7866,19.7695,19.778,129111.0
2016-10-25 15:20:00,23.12,23.13,23.11,23.11,286044.0,19.778,19.7866,19.7695,19.7695,286044.0
2016-10-25 15:25:00,23.11,23.13,23.11,23.13,280431.0,19.7695,19.7866,19.7695,19.7866,280431.0
2016-10-25 15:30:00,23.13,23.15,23.12,23.13,390999.0,19.7866,19.8037,19.778,19.7866,390999.0
2016-10-25 15:35:00,23.13,23.14,23.12,23.13,297864.0,19.7866,19.7951,19.778,19.7866,297864.0
2016-10-25 15:40:00,23.13,23.15,23.12,23.13,324405.0,19.7866,19.8037,19.778,19.7866,324405.0
2016-10-25 15:45:00,23.13,23.15,23.13,23.15,457323.0,19.7866,19.8037,19.7866,19.8037,457323.0
2016-10-25 15:50:00,23.15,23.15,23.12,23.13,319299.0,19.8037,19.8037,19.778,19.7866,319299.0
2016-10-25 15:55:00,23.13,23.14,23.12,23.13,967074.0,19.7866,19.7951,19.778,19.7866,967074.0
2016-10-26 09:30:00,23.1,23.12,23.07,23.08,360669.0,19.7609,19.778,19.7352,19.7438,360669.0
2016-10-26 09:35:00,23.08,23.16,23.08,23.15,160314.0,19.7438,19.8122,19.7438,19.8037,160314.0
2016-10-26 09:40:00,23.15,23.15,23.12,23.13,140715.0,19.8037,19.8037,19.778,19.7866,140715.0
2016-10-26 09:45:00,23.12,23.14,23.11,23.13,186822.0,19.778,19.7951,19.7695,19.7866,186822.0
2016-10-26 09:50:00,23.13,23.13,23.05,23.08,275802.0,19.7866,19.7866,19.7181,19.7438,275802.0
2016-10-26 09:55:00,23.08,23.12,23.07,23.1,292272.0,19.7438,19.778,19.7352,19.7609,292272.0
2016-10-26 10:00:00,23.1,23.1,23.07,23.08,194976.0,19.7609,19.7609,19.7352,19.7438,194976.0
2016-10-26 10:05:00,23.08,23.09,23.06,23.09,206151.0,19.7438,19.7523,19.7267,19.7523,206151.0
2016-10-26 10:10:00,23.09,23.11,23.08,23.1,164082.0,19.7523,19.7695,19.7438,19.7609,164082.0
2016-10-26 10:15:00,23.1,23.11,23.08,23.09,95778.0,19.7609,19.7695,19.7438,19.7523,95778.0
2016-10-26 10:20:00,23.09,23.12,23.09,23.12,152142.0,19.7523,19.778,19.7523,19.778,152142.0
2016-10-26 10:25:00,23.12,23.12,23.1,23.11,92436.0,19.778,19.778,19.7609,19.7695,92436.0
2016-10-26 10:30:00,23.11,23.14,23.11,23.13,143979.0,19.7695,19.7951,19.7695,19.7866,143979.0
2016-10-26 10:35:00,23.13,23.19,23.13,23.18,210021.0,19.7866,19.8379,19.7866,19.8293,210021.0
2016-10-26 10:40:00,23.19,23.2,23.18,23.2,189378.0,19.8379,19.8464,19.8293,19.8464,189378.0
2016-10-26 10:45:00,23.19,23.21,23.19,23.2,120702.0,19.8379,19.855,19.8379,19.8464,120702.0
2016-10-26 10:50:00,23.2,23.2,23.19,23.19,79194.0,19.8464,19.8464,19.8379,19.8379,79194.0
2016-10-26 10:55:00,23.19,23.23,23.19,23.22,176511.0,19.8379,19.8721,19.8379,19.8636,176511.0
2016-10-26 11:00:00,23.22,23.23,23.19,23.2,156723.0,19.8636,19.8721,19.8379,19.8464,156723.0
2016-10-26 11:05:00,23.2,23.21,23.18,23.18,103269.0,19.8464,19.855,19.8293,19.8293,103269.0
2016-10-26 11:10:00,23.18,23.21,23.18,23.19,129360.0,19.8293,19.855,19.8293,19.8379,129360.0
2016-10-26 11:15:00,23.19,23.19,23.18,23.19,86094.0,19.8379,19.8379,19.8293,19.8379,86094.0
2016-10-26 11:20:00,23.19,23.21,23.19,23.19,83880.0,19.8379,19.855,19.8379,19.8379,83880.0
2016-10-26 11:25:00,23.19,23.2,23.19,23.19,68925.0,19.8379,19.8464,19.8379,19.8379,68925.0
2016-10-26 11:30:00,23.19,23.2,23.19,23.19,107583.0,19.8379,19.8464,19.8379,19.8379,107583.0
2016-10-26 11:35:00,23.19,23.19,23.17,23.18,88590.0,19.8379,19.8379,19.8208,19.8293,88590.0
2016-10-26 11:40:00,23.18,23.18,23.17,23.18,72168.0,19.8293,19.8293,19.8208,19.8293,72168.0
2016-10-26 11:45:00,23.18,23.18,23.15,23.16,76611.0,19.8293,19.8293,19.8037,19.8122,76611.0
2016-10-26 11:50:00,23.16,23.17,23.16,23.17,59070.0,19.8122,19.8208,19.8122,19.8208,59070.0
2016-10-26 11:55:00,23.17,23.18,23.16,23.17,77055.0,19.8208,19.8293,19.8122,19.8208,77055.0
2016-10-26 12:00:00,23.17,23.19,23.17,23.19,57282.0,19.8208,19.8379,19.8208,19.8379,57282.0
2016-10-26 12:05:00,23.19,23.2,23.19,23.19,126183.0,19.8379,19.8464,19.8379,19.8379,126183.0
2016-10-26 12:10:00,23.19,23.2,23.19,23.2,56949.0,19.8379,19.8464,19.8379,19.8464,56949.0
2016-10-26 12:15:00,23.2,23.2,23.18,23.19,85512.0,19.8464,19.8464,19.8293,19.8379,85512.0
2016-10-26 12:20:00,23.19,23.2,23.18,23.19,86970.0,19.8379,19.8464,19.8293,19.8379,86970.0
2016-10-26 12:25:00,23.19,23.2,23.18,23.19,85098.0,19.8379,19.8464,19.8293,19.8379,85098.0
2016-10-26 12:30:00,23.19,23.19,23.18,23.19,85731.0,19.8379,19.8379,19.8293,19.8379,85731.0
2016-10-26 12:35:00,23.19,23.2,23.18,23.18,156369.0,19.8379,19.8464,19.8293,19.8293,156369.0
2016-10-26 12:40:00,23.18,23.18,23.17,23.18,63009.0,19.8293,19.8293,19.8208,19.8293,63009.0
2016-10-26 12:45:00,23.18,23.18,23.17,23.17,44850.0,19.8293,19.8293,19.8208,19.8208,44850.0
2016-10-26 12:50:00,23.17,23.18,23.17,23.17,72519.0,19.8208,19.8293,19.8208,19.8208,72519.0
2016-10-26 12:55:00,23.17,23.18,23.17,23.18,49446.0,19.8208,19.8293,19.8208,19.8293,49446.0
2016-10-26 13:00:00,23.18,23.2,23.17,23.2,60330.0,19.8293,19.8464,19.8208,19.8464,60330.0
2016-10-26 13:05:00,23.2,23.2,23.18,23.19,100503.0,19.8464,19.8464,19.8293,19.8379,100503.0
2016-10-26 13:10:00,23.19,23.19,23.17,23.17,67389.0,19.8379,19.8379,19.8208,19.8208,67389.0
2016-10-26 13:15:00,23.17,23.19,23.17,23.19,85782.0,19.8208,19.8379,19.8208,19.8379,85782.0
2016-10-26 13:20:00,23.19,23.2,23.19,23.2,63195.0,19.8379,19.8464,19.8379,19.8464,63195.0
2016-10-26 13:25:00,23.2,23.2,23.19,23.2,78906.0,19.8464,19.8464,19.8379,19.8464,78906.0
2016-10-26 13:30:00,23.2,23.21,23.19,23.2,121197.0,19.8464,19.855,19.8379,19.8464,121197.0
2016-10-26 13:35:00,23.2,23.21,23.19,23.2,95889.0,19.8464,19.855,19.8379,19.8464,95889.0
2016-10-26 13:40:00,23.2,23.2,23.17,23.18,117171.0,19.8464,19.8464,19.8208,19.8293,117171.0
2016-10-26 13:45:00,23.18,23.19,23.17,23.18,182508.0,19.8293,19.8379,19.8208,19.8293,182508.0
2016-10-26 13:50:00,23.18,23.19,23.17,23.17,166473.0,19.8293,19.8379,19.8208,19.8208,166473.0
2016-10-26 13:55:00,23.17,23.18,23.16,23.18,114258.0,19.8208,19.8293,19.8122,19.8293,114258.0
2016-10-26 14:00:00,23.18,23.18,23.17,23.18,120957.0,19.8293,19.8293,19.8208,19.8293,120957.0
2016-10-26 14:05:00,23.18,23.19,23.17,23.18,177234.0,19.8293,19.8379,19.8208,19.8293,177234.0
2016-10-26 14:10:00,23.18,23.21,23.18,23.21,165075.0,19.8293,19.855,19.8293,19.855,165075.0
2016-10-26 14:15:00,23.21,23.21,23.2,23.2,99432.0,19.855,19.855,19.8464,19.8464,99432.0
2016-10-26 14:20:00,23.2,23.21,23.2,23.2,136140.0,19.8464,19.855,19.8464,19.8464,136140.0
2016-10-26 14:25:00,23.2,23.22,23.2,23.21,147861.0,19.8464,19.8636,19.8464,19.855,147861.0
2016-10-26 14:30:00,23.21,23.22,23.2,23.22,115911.0,19.855,19.8636,19.8464,19.8636,115911.0
2016-10-26 14:35:00,23.22,23.24,23.22,23.23,225468.0,19.8636,19.8807,19.8636,19.8721,225468.0
2016-10-26 14:40:00,23.23,23.24,23.22,23.23,97329.0,19.8721,19.8807,19.8636,19.8721,97329.0
2016-10-26 14:45:00,23.23,23.25,23.23,23.24,165603.0,19.8721,19.8892,19.8721,19.8807,165603.0
2016-10-26 14:50:00,23.24,23.25,23.23,23.24,192129.0,19.8807,19.8892,19.8721,19.8807,192129.0
2016-10-26 14:55:00,23.24,23.27,23.24,23.27,369096.0,19.8807,19.9063,19.8807,19.9063,369096.0
2016-10-26 15:00:00,23.26,23.26,23.25,23.25,84672.0,19.8978,19.8978,19.8892,19.8892,84672.0
2016-10-26 15:05:00,23.25,23.25,23.23,23.23,238356.0,19.8892,19.8892,19.8721,19.8721,238356.0
2016-10-26 15:10:00,23.23,23.23,23.22,23.22,149415.0,19.8721,19.8721,19.8636,19.8636,149415.0
2016-10-26 15:15:00,23.22,23.23,23.21,23.21,200715.0,19.8636,19.8721,19.855,19.855,200715.0
2016-10-26 15:20:00,23.21,23.24,23.21,23.24,216672.0,19.855,19.8807,19.855,19.8807,216672.0
2016-10-26 15:25:00,23.24,23.24,23.22,23.22,140949.0,19.8807,19.8807,19.8636,19.8636,140949.0
2016-10-26 15:30:00,23.22,23.23,23.22,23.22,138948.0,19.8636,19.8721,19.8636,19.8636,138948.0
2016-10-26 15:35:00,23.23,23.23,23.21,23.23,185205.0,19.8721,19.8721,19.855,19.8721,185205.0
2016-10-26 15:40:00,23.23,23.23,23.22,23.23,255159.0,19.8721,19.8721,19.8636,19.8721,255159.0
2016-10-26 15:45:00,23.23,23.23,23.21,23.21,427389.0,19.8721,19.8721,19.855,19.855,427389.0
2016-10-26 15:50:00,23.21,23.21,23.2,23.2,476451.0,19.855,19.855,19.8464,19.8464,476451.0
2016-10-26 15:55:00,23.2,23.21,23.19,23.2,802914.0,19.8464,19.855,19.8379,19.8464,802914.0
2016-10-27 09:30:00,23.2,23.26,23.2,23.22,374025.0,19.8464,19.8978,19.8464,19.8636,374025.0
2016-10-27 09:35:00,23.23,23.23,23.18,23.2,313698.0,19.8721,19.8721,19.8293,19.8464,313698.0
2016-10-27 09:40:00,23.21,23.22,23.19,23.2,322299.0,19.855,19.8636,19.8379,19.8464,322299.0
2016-10-27 09:45:00,23.2,23.23,23.19,23.22,396483.0,19.8464,19.8721,19.8379,19.8636,396483.0
2016-10-27 09:50:00,23.22,23.23,23.16,23.16,615060.0,19.8636,19.8721,19.8122,19.8122,615060.0
2016-10-27 09:55:00,23.16,23.2,23.13,23.2,383229.0,19.8122,19.8464,19.7866,19.8464,383229.0
2016-10-27 10:00:00,23.2,23.2,23.18,23.2,310218.0,19.8464,19.8464,19.8293,19.8464,310218.0
2016-10-27 10:05:00,23.2,23.22,23.19,23.22,292071.0,19.8464,19.8636,19.8379,19.8636,292071.0
2016-10-27 10:10:00,23.22,23.24,23.21,23.24,282300.0,19.8636,19.8807,19.855,19.8807,282300.0
2016-10-27 10:15:00,23.24,23.25,23.19,23.19,253338.0,19.8807,19.8892,19.8379,19.8379,253338.0
2016-10-27 10:20:00,23.2,23.22,23.17,23.21,206403.0,19.8464,19.8636,19.8208,19.855,206403.0
2016-10-27 10:25:00,23.21,23.25,23.21,23.25,167532.0,19.855,19.8892,19.855,19.8892,167532.0
2016-10-27 10:30:00,23.25,23.25,23.22,23.24,189756.0,19.8892,19.8892,19.8636,19.8807,189756.0
2016-10-27 10:35:00,23.24,23.26,23.23,23.25,206973.0,19.8807,19.8978,19.8721,19.8892,206973.0
2016-10-27 10:40:00,23.25,23.27,23.24,23.27,219735.0,19.8892,19.9063,19.8807,19.9063,219735.0
2016-10-27 10:45:00,23.27,23.27,23.23,23.25,228414.0,19.9063,19.9063,19.8721,19.8892,228414.0
2016-10-27 10:50:00,23.26,23.28,23.25,23.28,167961.0,19.8978,19.9149,19.8892,19.9149,167961.0
2016-10-27 10:55:00,23.28,23.29,23.25,23.26,165918.0,19.9149,19.9234,19.8892,19.8978,165918.0
2016-10-27 11:00:00,23.26,23.28,23.26,23.27,169392.0,19.8978,19.9149,19.8978,19.9063,169392.0
2016-10-27 11:05:00,23.27,23.29,23.26,23.29,242319.0,19.9063,19.9234,19.8978,19.9234,242319.0
2016-10-27 11:10:00,23.29,23.31,23.28,23.31,193599.0,19.9234,19.9405,19.9149,19.9405,193599.0
2016-10-27 11:15:00,23.31,23.32,23.3,23.31,165726.0,19.9405,19.9491,19.932,19.9405,165726.0
2016-10-27 11:20:00,23.31,23.32,23.31,23.31,220194.0,19.9405,19.9491,19.9405,19.9405,220194.0
2016-10-27 11:25:00,23.31,23.33,23.31,23.33,280617.0,19.9405,19.9577,19.9405,19.9577,280617.0
2016-10-27 11:30:00,23.33,23.33,23.32,23.32,203547.0,19.9577,19.9577,19.9491,19.9491,203547.0
2016-10-27 11:35:00,23.32,23.33,23.3,23.31,127356.0,19.9491,19.9577,19.932,19.9405,127356.0
2016-10-27 11:40:00,23.31,23.31,23.29,23.3,252597.0,19.9405,19.9405,19.9234,19.932,252597.0
2016-10-27 11:45:00,23.3,23.3,23.28,23.29,242790.0,19.932,19.932,19.9149,19.9234,242790.0
2016-10-27 11:50:00,23.29,23.3,23.28,23.28,101529.0,19.9234,19.932,19.9149,19.9149,101529.0
2016-10-27 11:55:00,23.28,23.31,23.28,23.3,189456.0,19.9149,19.9405,19.9149,19.932,189456.0
2016-10-27 12:00:00,23.31,23.31,23.28,23.29,110658.0,19.9405,19.9405,19.9149,19.9234,110658.0
2016-10-27 12:05:00,23.29,23.3,23.28,23.28,139743.0,19.9234,19.932,19.9149,19.9149,139743.0
2016-10-27 12:10:00,23.28,23.3,23.28,23.3,120225.0,19.9149,19.932,19.9149,19.932,120225.0
2016-10-27 12:15:00,23.3,23.31,23.29,23.29,101709.0,19.932,19.9405,19.9234,19.9234,101709.0
2016-10-27 12:20:00,23.29,23.3,23.27,23.29,122985.0,19.9234,19.932,19.9063,19.9234,122985.0
2016-10-27 12:25:00,23.28,23.3,23.28,23.29,87960.0,19.9149,19.932,19.9149,19.9234,87960.0
2016-10-27 12:30:00,23.29,23.32,23.29,23.3,124587.0,19.9234,19.9491,19.9234,19.932,124587.0
2016-10-27 12:35:00,23.3,23.3,23.28,23.29,133284.0,19.932,19.932,19.9149,19.9234,133284.0
2016-10-27 12:40:00,23.29,23.29,23.27,23.28,118884.0,19.9234,19.9234,19.9063,19.9149,118884.0
2016-10-27 12:45:00,23.28,23.28,23.27,23.28,129696.0,19.9149,19.9149,19.9063,19.9149,129696.0
2016-10-27 12:50:00,23.27,23.28,23.24,23.25,114936.0,19.9063,19.9149,19.8807,19.8892,114936.0
2016-10-27 12:55:00,23.25,23.25,23.23,23.23,104355.0,19.8892,19.8892,19.8721,19.8721,104355.0
2016-10-27 13:00:00,23.23,23.25,23.23,23.25,147453.0,19.8721,19.8892,19.8721,19.8892,147453.0
2016-10-27 13:05:00,23.25,23.25,23.23,23.24,94203.0,19.8892,19.8892,19.8721,19.8807,94203.0
2016-10-27 13:10:00,23.24,23.25,23.24,23.25,66486.0,19.8807,19.8892,19.8807,19.8892,66486.0
2016-10-27 13:15:00,23.25,23.26,23.25,23.25,81546.0,19.8892,19.8978,19.8892,19.8892,81546.0
2016-10-27 13:20:00,23.25,23.26,23.24,23.25,88197.0,19.8892,19.8978,19.8807,19.8892,88197.0
2016-10-27 13:25:00,23.25,23.26,23.25,23.26,72951.0,19.8892,19.8978,19.8892,19.8978,72951.0
2016-10-27 13:30:00,23.26,23.28,23.26,23.28,94851.0,19.8978,19.9149,19.8978,19.9149,94851.0
2016-10-27 13:35:00,23.28,23.31,23.27,23.3,159918.0,19.9149,19.9405,19.9063,19.932,159918.0
2016-10-27 13:40:00,23.3,23.3,23.28,23.28,115086.0,19.932,19.932,19.9149,19.9149,115086.0
2016-10-27 13:45:00,23.28,23.3,23.27,23.27,109572.0,19.9149,19.932,19.9063,19.9063,109572.0
2016-10-27 13:50:00,23.27,23.3,23.27,23.29,111393.0,19.9063,19.932,19.9063,19.9234,111393.0
2016-10-27 13:55:00,23.28,23.29,23.27,23.28,118806.0,19.9149,19.9234,19.9063,19.9149,118806.0
2016-10-27 14:00:00,23.28,23.28,23.26,23.26,152328.0,19.9149,19.9149,19.8978,19.8978,152328.0
2016-10-27 14:05:00,23.26,23.28,23.25,23.26,138243.0,19.8978,19.9149,19.8892,19.8978,138243.0
2016-10-27 14:10:00,23.27,23.3,23.26,23.3,108831.0,19.9063,19.932,19.8978,19.932,108831.0
2016-10-27 14:15:00,23.3,23.3,23.28,23.28,146487.0,19.932,19.932,19.9149,19.9149,146487.0
2016-10-27 14:20:00,23.28,23.3,23.28,23.29,128544.0,19.9149,19.932,19.9149,19.9234,128544.0
2016-10-27 14:25:00,23.29,23.3,23.28,23.29,174888.0,19.9234,19.932,19.9149,19.9234,174888.0
2016-10-27 14:30:00,23.29,23.3,23.28,23.28,168480.0,19.9234,19.932,19.9149,19.9149,168480.0
2016-10-27 14:35:00,23.28,23.29,23.26,23.29,200244.0,19.9149,19.9234,19.8978,19.9234,200244.0
2016-10-27 14:40:00,23.28,23.29,23.26,23.27,181644.0,19.9149,19.9234,19.8978,19.9063,181644.0
2016-10-27 14:45:00,23.27,23.28,23.26,23.27,210255.0,19.9063,19.9149,19.8978,19.9063,210255.0
2016-10-27 14:50:00,23.27,23.28,23.26,23.28,127518.0,19.9063,19.9149,19.8978,19.9149,127518.0
2016-10-27 14:55:00,23.28,23.29,23.27,23.29,171171.0,19.9149,19.9234,19.9063,19.9234,171171.0
2016-10-27 15:00:00,23.29,23.3,23.29,23.29,268320.0,19.9234,19.932,19.9234,19.9234,268320.0
2016-10-27 15:05:00,23.3,23.3,23.28,23.29,183672.0,19.932,19.932,19.9149,19.9234,183672.0
2016-10-27 15:10:00,23.29,23.3,23.28,23.29,250890.0,19.9234,19.932,19.9149,19.9234,250890.0
2016-10-27 15:15:00,23.29,23.29,23.27,23.27,204966.0,19.9234,19.9234,19.9063,19.9063,204966.0
2016-10-27 15:20:00,23.28,23.28,23.26,23.26,427422.0,19.9149,19.9149,19.8978,19.8978,427422.0
2016-10-27 15:25:00,23.26,23.27,23.25,23.27,328806.0,19.8978,19.9063,19.8892,19.9063,328806.0
2016-10-27 15:30:00,23.26,23.27,23.24,23.26,329184.0,19.8978,19.9063,19.8807,19.8978,329184.0
2016-10-27 15:35:00,23.26,23.27,23.24,23.24,314550.0,19.8978,19.9063,19.8807,19.8807,314550.0
2016-10-27 15:40:00,23.24,23.25,23.23,23.23,401217.0,19.8807,19.8892,19.8721,19.8721,401217.0
2016-10-27 15:45:00,23.23,23.26,23.23,23.26,249972.0,19.8721,19.8978,19.8721,19.8978,249972.0
2016-10-27 15:50:00,23.25,23.26,23.24,23.26,505287.0,19.8892,19.8978,19.8807,19.8978,505287.0
2016-10-27 15:55:00,23.26,23.29,23.26,23.28,1385919.0,19.8978,19.9234,19.8978,19.9149,1385919.0
2016-10-28 09:30:00,23.3,23.38,23.26,23.37,649725.0,19.932,20.0004,19.8978,19.9919,649725.0
2016-10-28 09:35:00,23.37,23.39,23.31,23.37,253032.0,19.9919,20.009,19.9405,19.9919,253032.0
2016-10-28 09:40:00,23.37,23.37,23.3,23.35,171870.0,19.9919,19.9919,19.932,19.9748,171870.0
2016-10-28 09:45:00,23.35,23.37,23.33,23.37,150498.0,19.9748,19.9919,19.9577,19.9919,150498.0
2016-10-28 09:50:00,23.37,23.38,23.34,23.37,201141.0,19.9919,20.0004,19.9662,19.9919,201141.0
2016-10-28 09:55:00,23.37,23.38,23.35,23.37,188184.0,19.9919,20.0004,19.9748,19.9919,188184.0
2016-10-28 10:00:00,23.37,23.38,23.32,23.34,264813.0,19.9919,20.0004,19.9491,19.9662,264813.0
2016-10-28 10:05:00,23.34,23.35,23.31,23.32,190629.0,19.9662,19.9748,19.9405,19.9491,190629.0
2016-10-28 10:10:00,23.32,23.35,23.32,23.33,246969.0,19.9491,19.9748,19.9491,19.9577,246969.0
2016-10-28 10:15:00,23.33,23.33,23.31,23.32,238836.0,19.9577,19.9577,19.9405,19.9491,238836.0
2016-10-28 10:20:00,23.32,23.33,23.31,23.32,151089.0,19.9491,19.9577,19.9405,19.9491,151089.0
2016-10-28 10:25:00,23.32,23.33,23.31,23.32,168132.0,19.9491,19.9577,19.9405,19.9491,168132.0
2016-10-28 10:30:00,23.32,23.36,23.31,23.35,246849.0,19.9491,19.9833,19.9405,19.9748,246849.0
2016-10-28 10:35:00,23.35,23.36,23.35,23.36,140403.0,19.9748,19.9833,19.9748,19.9833,140403.0
2016-10-28 10:40:00,23.36,23.38,23.35,23.37,132597.0,19.9833,20.0004,19.9748,19.9919,132597.0
2016-10-28 10:45:00,23.36,23.38,23.36,23.37,106290.0,19.9833,20.0004,19.9833,19.9919,106290.0
2016-10-28 10:50:00,23.37,23.38,23.37,23.38,123996.0,19.9919,20.0004,19.9919,20.0004,123996.0
2016-10-28 10:55:00,23.38,23.38,23.37,23.38,142182.0,20.0004,20.0004,19.9919,20.0004,142182.0
2016-10-28 11:00:00,23.38,23.39,23.37,23.38,190818.0,20.0004,20.009,19.9919,20.0004,190818.0
2016-10-28 11:05:00,23.38,23.39,23.37,23.37,168030.0,20.0004,20.009,19.9919,19.9919,168030.0
2016-10-28 11:10:00,23.37,23.38,23.37,23.38,113145.0,19.9919,20.0004,19.9919,20.0004,113145.0
2016-10-28 11:15:00,23.38,23.38,23.37,23.38,130407.0,20.0004,20.0004,19.9919,20.0004,130407.0
2016-10-28 11:20:00,23.37,23.38,23.34,23.34,347430.0,19.9919,20.0004,19.9662,19.9662,347430.0
2016-10-28 11:25:00,23.34,23.34,23.33,23.34,195249.0,19.9662,19.9662,19.9577,19.9662,195249.0
2016-10-28 11:30:00,23.34,23.37,23.34,23.36,214497.0,19.9662,19.9919,19.9662,19.9833,214497.0
2016-10-28 11:35:00,23.36,23.37,23.35,23.36,114339.0,19.9833,19.9919,19.9748,19.9833,114339.0
2016-10-28 11:40:00,23.36,23.37,23.36,23.37,100815.0,19.9833,19.9919,19.9833,19.9919,100815.0
2016-10-28 11:45:00,23.37,23.37,23.36,23.37,107886.0,19.9919,19.9919,19.9833,19.9919,107886.0
2016-10-28 11:50:00,23.37,23.37,23.36,23.37,170544.0,19.9919,19.9919,19.9833,19.9919,170544.0
2016-10-28 11:55:00,23.37,23.38,23.37,23.37,95178.0,19.9919,20.0004,19.9919,19.9919,95178.0
2016-10-28 12:00:00,23.37,23.37,23.37,23.37,94617.0,19.9919,19.9919,19.9919,19.9919,94617.0
2016-10-28 12:05:00,23.37,23.39,23.37,23.38,94671.0,19.9919,20.009,19.9919,20.0004,94671.0
2016-10-28 12:10:00,23.38,23.39,23.37,23.39,219993.0,20.0004,20.009,19.9919,20.009,219993.0
2016-10-28 12:15:00,23.39,23.39,23.38,23.38,53034.0,20.009,20.009,20.0004,20.0004,53034.0
2016-10-28 12:20:00,23.38,23.39,23.37,23.38,139224.0,20.0004,20.009,19.9919,20.0004,139224.0
2016-10-28 12:25:00,23.38,23.39,23.37,23.38,124554.0,20.0004,20.009,19.9919,20.0004,124554.0
2016-10-28 12:30:00,23.38,23.39,23.37,23.38,158070.0,20.0004,20.009,19.9919,20.0004,158070.0
2016-10-28 12:35:00,23.38,23.39,23.38,23.38,69870.0,20.0004,20.009,20.0004,20.0004,69870.0
2016-10-28 12:40:00,23.38,23.39,23.38,23.38,183138.0,20.0004,20.009,20.0004,20.0004,183138.0
2016-10-28 12:45:00,23.38,23.39,23.38,23.38,137580.0,20.0004,20.009,20.0004,20.0004,137580.0
2016-10-28 12:50:00,23.38,23.4,23.38,23.39,143790.0,20.0004,20.0175,20.0004,20.009,143790.0
2016-10-28 12:55:00,23.4,23.4,23.37,23.37,234162.0,20.0175,20.0175,19.9919,19.9919,234162.0
2016-10-28 13:00:00,23.37,23.38,23.34,23.35,203547.0,19.9919,20.0004,19.9662,19.9748,203547.0
2016-10-28 13:05:00,23.35,23.35,23.32,23.33,423861.0,19.9748,19.9748,19.9491,19.9577,423861.0
2016-10-28 13:10:00,23.33,23.36,23.3,23.34,371100.0,19.9577,19.9833,19.932,19.9662,371100.0
2016-10-28 13:15:00,23.34,23.34,23.31,23.33,167772.0,19.9662,19.9662,19.9405,19.9577,167772.0
2016-10-28 13:20:00,23.33,23.34,23.29,23.29,408960.0,19.9577,19.9662,19.9234,19.9234,408960.0
2016-10-28 13:25:00,23.29,23.31,23.27,23.3,328674.0,19.9234,19.9405,19.9063,19.932,328674.0
2016-10-28 13:30:00,23.3,23.3,23.27,23.28,215064.0,19.932,19.932,19.9063,19.9149,215064.0
2016-10-28 13:35:00,23.28,23.28,23.24,23.28,163161.0,19.9149,19.9149,19.8807,19.9149,163161.0
2016-10-28 13:40:00,23.28,23.3,23.26,23.29,199119.0,19.9149,19.932,19.8978,19.9234,199119.0
2016-10-28 13:45:00,23.29,23.29,23.27,23.28,118047.0,19.9234,19.9234,19.9063,19.9149,118047.0
2016-10-28 13:50:00,23.28,23.33,23.27,23.31,186642.0,19.9149,19.9577,19.9063,19.9405,186642.0
2016-10-28 13:55:00,23.32,23.33,23.31,23.32,169506.0,19.9491,19.9577,19.9405,19.9491,169506.0
2016-10-28 14:00:00,23.32,23.35,23.32,23.33,157560.0,19.9491,19.9748,19.9491,19.9577,157560.0
2016-10-28 14:05:00,23.32,23.35,23.32,23.35,190305.0,19.9491,19.9748,19.9491,19.9748,190305.0
2016-10-28 14:10:00,23.35,23.36,23.33,23.36,189429.0,19.9748,19.9833,19.9577,19.9833,189429.0
2016-10-28 14:15:00,23.36,23.38,23.33,23.34,310137.0,19.9833,20.0004,19.9577,19.9662,310137.0
2016-10-28 14:20:00,23.34,23.36,23.33,23.36,169488.0,19.9662,19.9833,19.9577,19.9833,169488.0
2016-10-28 14:25:00,23.36,23.36,23.34,23.35,186519.0,19.9833,19.9833,19.9662,19.9748,186519.0
2016-10-28 14:30:00,23.35,23.37,23.34,23.36,270300.0,19.9748,19.9919,19.9662,19.9833,270300.0
2016-10-28 14:35:00,23.36,23.37,23.33,23.34,170553.0,19.9833,19.9919,19.9577,19.9662,170553.0
2016-10-28 14:40:00,23.35,23.35,23.32,23.33,220962.0,19.9748,19.9748,19.9491,19.9577,220962.0
2016-10-28 14:45:00,23.33,23.35,23.33,23.35,119595.0,19.9577,19.9748,19.9577,19.9748,119595.0
2016-10-28 14:50:00,23.35,23.36,23.34,23.35,137562.0,19.9748,19.9833,19.9662,19.9748,137562.0
2016-10-28 14:55:00,23.36,23.39,23.35,23.38,212319.0,19.9833,20.009,19.9748,20.0004,212319.0
2016-10-28 15:00:00,23.38,23.38,23.36,23.36,179784.0,20.0004,20.0004,19.9833,19.9833,179784.0
2016-10-28 15:05:00,23.36,23.37,23.35,23.36,127008.0,19.9833,19.9919,19.9748,19.9833,127008.0
2016-10-28 15:10:00,23.36,23.36,23.34,23.34,163371.0,19.9833,19.9833,19.9662,19.9662,163371.0
2016-10-28 15:15:00,23.35,23.36,23.34,23.36,181941.0,19.9748,19.9833,19.9662,19.9833,181941.0
2016-10-28 15:20:00,23.36,23.38,23.36,23.37,222900.0,19.9833,20.0004,19.9833,19.9919,222900.0
2016-10-28 15:25:00,23.37,23.4,23.37,23.39,256791.0,19.9919,20.0175,19.9919,20.009,256791.0
2016-10-28 15:30:00,23.38,23.39,23.37,23.37,223737.0,20.0004,20.009,19.9919,19.9919,223737.0
2016-10-28 15:35:00,23.37,23.38,23.35,23.35,215973.0,19.9919,20.0004,19.9748,19.9748,215973.0
2016-10-28 15:40:00,23.35,23.36,23.33,23.35,224541.0,19.9748,19.9833,19.9577,19.9748,224541.0
2016-10-28 15:45:00,23.35,23.36,23.33,23.35,337599.0,19.9748,19.9833,19.9577,19.9748,337599.0
2016-10-28 15:50:00,23.35,23.36,23.34,23.34,496887.0,19.9748,19.9833,19.9662,19.9662,496887.0
2016-10-28 15:55:00,23.34,23.36,23.32,23.34,1475916.0,19.9662,19.9833,19.9491,19.9662,1475916.0
2016-10-31 09:30:00,23.35,23.35,23.31,23.32,474846.0,19.9748,19.9748,19.9405,19.9491,474846.0
2016-10-31 09:35:00,23.31,23.36,23.3,23.35,154002.0,19.9405,19.9833,19.932,19.9748,154002.0
2016-10-31 09:40:00,23.35,23.39,23.33,23.37,165375.0,19.9748,20.009,19.9577,19.9919,165375.0
2016-10-31 09:45:00,23.37,23.38,23.35,23.37,201390.0,19.9919,20.0004,19.9748,19.9919,201390.0
2016-10-31 09:50:00,23.37,23.39,23.35,23.36,185931.0,19.9919,20.009,19.9748,19.9833,185931.0
2016-10-31 09:55:00,23.36,23.38,23.36,23.36,318411.0,19.9833,20.0004,19.9833,19.9833,318411.0
2016-10-31 10:00:00,23.36,23.36,23.32,23.33,159939.0,19.9833,19.9833,19.9491,19.9577,159939.0
2016-10-31 10:05:00,23.33,23.34,23.31,23.32,197973.0,19.9577,19.9662,19.9405,19.9491,197973.0
2016-10-31 10:10:00,23.32,23.34,23.32,23.33,124365.0,19.9491,19.9662,19.9491,19.9577,124365.0
2016-10-31 10:15:00,23.33,23.34,23.32,23.33,142770.0,19.9577,19.9662,19.9491,19.9577,142770.0
2016-10-31 10:20:00,23.32,23.33,23.31,23.31,135393.0,19.9491,19.9577,19.9405,19.9405,135393.0
2016-10-31 10:25:00,23.31,23.32,23.29,23.31,116505.0,19.9405,19.9491,19.9234,19.9405,116505.0
2016-10-31 10:30:00,23.31,23.34,23.29,23.3,163257.0,19.9405,19.9662,19.9234,19.932,163257.0
2016-10-31 10:35:00,23.3,23.32,23.28,23.31,143931.0,19.932,19.9491,19.9149,19.9405,143931.0
2016-10-31 10:40:00,23.31,23.34,23.31,23.33,136980.0,19.9405,19.9662,19.9405,19.9577,136980.0
2016-10-31 10:45:00,23.33,23.35,23.32,23.34,121686.0,19.9577,19.9748,19.9491,19.9662,121686.0
2016-10-31 10:50:00,23.35,23.37,23.34,23.36,136608.0,19.9748,19.9919,19.9662,19.9833,136608.0
2016-10-31 10:55:00,23.37,23.37,23.33,23.35,175476.0,19.9919,19.9919,19.9577,19.9748,175476.0
2016-10-31 11:00:00,23.35,23.35,23.3,23.31,160380.0,19.9748,19.9748,19.932,19.9405,160380.0
2016-10-31 11:05:00,23.32,23.32,23.28,23.3,135849.0,19.9491,19.9491,19.9149,19.932,135849.0
2016-10-31 11:10:00,23.3,23.35,23.3,23.35,137313.0,19.932,19.9748,19.932,19.9748,137313.0
2016-10-31 11:15:00,23.34,23.35,23.34,23.34,149811.0,19.9662,19.9748,19.9662,19.9662,149811.0
2016-10-31 11:20:00,23.34,23.34,23.32,23.34,143058.0,19.9662,19.9662,19.9491,19.9662,143058.0
2016-10-31 11:25:00,23.34,23.35,23.33,23.34,206472.0,19.9662,19.9748,19.9577,19.9662,206472.0
2016-10-31 11:30:00,23.34,23.36,23.34,23.36,171207.0,19.9662,19.9833,19.9662,19.9833,171207.0
2016-10-31 11:35:00,23.36,23.37,23.33,23.35,142602.0,19.9833,19.9919,19.9577,19.9748,142602.0
2016-10-31 11:40:00,23.35,23.37,23.34,23.37,149877.0,19.9748,19.9919,19.9662,19.9919,149877.0
2016-10-31 11:45:00,23.37,23.37,23.36,23.37,85173.0,19.9919,19.9919,19.9833,19.9919,85173.0
2016-10-31 11:50:00,23.36,23.38,23.36,23.38,158103.0,19.9833,20.0004,19.9833,20.0004,158103.0
2016-10-31 11:55:00,23.38,23.38,23.36,23.38,106554.0,20.0004,20.0004,19.9833,20.0004,106554.0
2016-10-31 12:00:00,23.37,23.38,23.37,23.37,71346.0,19.9919,20.0004,19.9919,19.9919,71346.0
2016-10-31 12:05:00,23.37,23.38,23.36,23.37,111588.0,19.9919,20.0004,19.9833,19.9919,111588.0
2016-10-31 12:10:00,23.37,23.38,23.36,23.36,214326.0,19.9919,20.0004,19.9833,19.9833,214326.0
2016-10-31 12:15:00,23.36,23.36,23.35,23.35,70692.0,19.9833,19.9833,19.9748,19.9748,70692.0
2016-10-31 12:20:00,23.35,23.35,23.33,23.35,101529.0,19.9748,19.9748,19.9577,19.9748,101529.0
2016-10-31 12:25:00,23.35,23.37,23.35,23.36,124023.0,19.9748,19.9919,19.9748,19.9833,124023.0
2016-10-31 12:30:00,23.36,23.38,23.36,23.38,120654.0,19.9833,20.0004,19.9833,20.0004,120654.0
2016-10-31 12:35:00,23.38,23.39,23.37,23.38,113457.0,20.0004,20.009,19.9919,20.0004,113457.0
2016-10-31 12:40:00,23.38,23.39,23.37,23.39,63654.0,20.0004,20.009,19.9919,20.009,63654.0
2016-10-31 12:45:00,23.39,23.39,23.37,23.37,109899.0,20.009,20.009,19.9919,19.9919,109899.0
2016-10-31 12:50:00,23.37,23.38,23.36,23.37,86571.0,19.9919,20.0004,19.9833,19.9919,86571.0
2016-10-31 12:55:00,23.37,23.38,23.36,23.38,90435.0,19.9919,20.0004,19.9833,20.0004,90435.0
2016-10-31 13:00:00,23.38,23.38,23.37,23.38,147462.0,20.0004,20.0004,19.9919,20.0004,147462.0
2016-10-31 13:05:00,23.38,23.38,23.37,23.37,125685.0,20.0004,20.0004,19.9919,19.9919,125685.0
2016-10-31 13:10:00,23.37,23.38,23.37,23.38,92466.0,19.9919,20.0004,19.9919,20.0004,92466.0
2016-10-31 13:15:00,23.37,23.38,23.37,23.38,142869.0,19.9919,20.0004,19.9919,20.0004,142869.0
2016-10-31 13:20:00,23.38,23.38,23.37,23.38,149928.0,20.0004,20.0004,19.9919,20.0004,149928.0
2016-10-31 13:25:00,23.37,23.38,23.36,23.36,147360.0,19.9919,20.0004,19.9833,19.9833,147360.0
2016-10-31 13:30:00,23.36,23.38,23.36,23.37,178731.0,19.9833,20.0004,19.9833,19.9919,178731.0
2016-10-31 13:35:00,23.37,23.37,23.36,23.36,83826.0,19.9919,19.9919,19.9833,19.9833,83826.0
2016-10-31 13:40:00,23.36,23.38,23.36,23.38,70518.0,19.9833,20.0004,19.9833,20.0004,70518.0
2016-10-31 13:45:00,23.38,23.38,23.37,23.38,130587.0,20.0004,20.0004,19.9919,20.0004,130587.0
2016-10-31 13:50:00,23.38,23.38,23.36,23.37,210225.0,20.0004,20.0004,19.9833,19.9919,210225.0
2016-10-31 13:55:00,23.37,23.37,23.36,23.36,90693.0,19.9919,19.9919,19.9833,19.9833,90693.0
2016-10-31 14:00:00,23.36,23.38,23.36,23.37,131154.0,19.9833,20.0004,19.9833,19.9919,131154.0
2016-10-31 14:05:00,23.37,23.37,23.35,23.35,168072.0,19.9919,19.9919,19.9748,19.9748,168072.0
2016-10-31 14:10:00,23.35,23.36,23.35,23.35,117666.0,19.9748,19.9833,19.9748,19.9748,117666.0
2016-10-31 14:15:00,23.35,23.36,23.35,23.35,164619.0,19.9748,19.9833,19.9748,19.9748,164619.0
2016-10-31 14:20:00,23.35,23.36,23.34,23.36,148566.0,19.9748,19.9833,19.9662,19.9833,148566.0
2016-10-31 14:25:00,23.36,23.37,23.35,23.35,140118.0,19.9833,19.9919,19.9748,19.9748,140118.0
2016-10-31 14:30:00,23.35,23.35,23.34,23.34,89814.0,19.9748,19.9748,19.9662,19.9662,89814.0
2016-10-31 14:35:00,23.34,23.37,23.33,23.36,257946.0,19.9662,19.9919,19.9577,19.9833,257946.0
2016-10-31 14:40:00,23.36,23.36,23.34,23.35,162204.0,19.9833,19.9833,19.9662,19.9748,162204.0
2016-10-31 14:45:00,23.34,23.35,23.32,23.33,120537.0,19.9662,19.9748,19.9491,19.9577,120537.0
2016-10-31 14:50:00,23.33,23.34,23.32,23.33,237927.0,19.9577,19.9662,19.9491,19.9577,237927.0
2016-10-31 14:55:00,23.33,23.34,23.32,23.33,105747.0,19.9577,19.9662,19.9491,19.9577,105747.0
2016-10-31 15:00:00,23.33,23.35,23.32,23.34,147945.0,19.9577,19.9748,19.9491,19.9662,147945.0
2016-10-31 15:05:00,23.34,23.35,23.33,23.34,117042.0,19.9662,19.9748,19.9577,19.9662,117042.0
2016-10-31 15:10:00,23.35,23.36,23.34,23.36,110721.0,19.9748,19.9833,19.9662,19.9833,110721.0
2016-10-31 15:15:00,23.36,23.36,23.34,23.34,138150.0,19.9833,19.9833,19.9662,19.9662,138150.0
2016-10-31 15:20:00,23.35,23.36,23.34,23.34,120237.0,19.9748,19.9833,19.9662,19.9662,120237.0
2016-10-31 15:25:00,23.34,23.36,23.34,23.36,152046.0,19.9662,19.9833,19.9662,19.9833,152046.0
2016-10-31 15:30:00,23.36,23.37,23.34,23.35,197577.0,19.9833,19.9919,19.9662,19.9748,197577.0
2016-10-31 15:35:00,23.35,23.37,23.35,23.36,184839.0,19.9748,19.9919,19.9748,19.9833,184839.0
2016-10-31 15:40:00,23.36,23.37,23.34,23.35,361287.0,19.9833,19.9919,19.9662,19.9748,361287.0
2016-10-31 15:45:00,23.34,23.36,23.34,23.35,288648.0,19.9662,19.9833,19.9662,19.9748,288648.0
2016-10-31 15:50:00,23.35,23.36,23.35,23.36,476091.0,19.9748,19.9833,19.9748,19.9833,476091.0
2016-10-31 15:55:00,23.36,23.36,23.34,23.34,1144941.0,19.9833,19.9833,19.9662,19.9662,1144941.0
2016-11-01 09:30:00,23.33,23.35,23.29,23.32,675909.0,19.9577,19.9748,19.9234,19.9491,675909.0
2016-11-01 09:35:00,23.33,23.35,23.3,23.32,187857.0,19.9577,19.9748,19.932,19.9491,187857.0
2016-11-01 09:40:00,23.33,23.34,23.29,23.3,278049.0,19.9577,19.9662,19.9234,19.932,278049.0
2016-11-01 09:45:00,23.3,23.32,23.29,23.32,216786.0,19.932,19.9491,19.9234,19.9491,216786.0
2016-11-01 09:50:00,23.32,23.34,23.31,23.33,195633.0,19.9491,19.9662,19.9405,19.9577,195633.0
2016-11-01 09:55:00,23.33,23.34,23.31,23.32,446277.0,19.9577,19.9662,19.9405,19.9491,446277.0
2016-11-01 10:00:00,23.33,23.34,23.32,23.33,702702.0,19.9577,19.9662,19.9491,19.9577,702702.0
2016-11-01 10:05:00,23.33,23.33,23.31,23.32,196815.0,19.9577,19.9577,19.9405,19.9491,196815.0
2016-11-01 10:10:00,23.32,23.33,23.31,23.32,211848.0,19.9491,19.9577,19.9405,19.9491,211848.0
2016-11-01 10:15:00,23.32,23.33,23.32,23.33,203316.0,19.9491,19.9577,19.9491,19.9577,203316.0
2016-11-01 10:20:00,23.33,23.33,23.32,23.33,205695.0,19.9577,19.9577,19.9491,19.9577,205695.0
2016-11-01 10:25:00,23.33,23.34,23.32,23.33,233550.0,19.9577,19.9662,19.9491,19.9577,233550.0
2016-11-01 10:30:00,23.33,23.33,23.31,23.32,127980.0,19.9577,19.9577,19.9405,19.9491,127980.0
2016-11-01 10:35:00,23.32,23.33,23.3,23.31,170061.0,19.9491,19.9577,19.932,19.9405,170061.0
2016-11-01 10:40:00,23.31,23.31,23.3,23.31,117171.0,19.9405,19.9405,19.932,19.9405,117171.0
2016-11-01 10:45:00,23.31,23.33,23.31,23.32,113418.0,19.9405,19.9577,19.9405,19.9491,113418.0
2016-11-01 10:50:00,23.32,23.33,23.32,23.32,99219.0,19.9491,19.9577,19.9491,19.9491,99219.0
2016-11-01 10:55:00,23.32,23.34,23.32,23.33,256731.0,19.9491,19.9662,19.9491,19.9577,256731.0
2016-11-01 11:00:00,23.33,23.34,23.32,23.33,204738.0,19.9577,19.9662,19.9491,19.9577,204738.0
2016-11-01 11:05:00,23.33,23.33,23.32,23.32,125124.0,19.9577,19.9577,19.9491,19.9491,125124.0
2016-11-01 11:10:00,23.32,23.33,23.32,23.32,136734.0,19.9491,19.9577,19.9491,19.9491,136734.0
2016-11-01 11:15:00,23.32,23.32,23.31,23.31,157665.0,19.9491,19.9491,19.9405,19.9405,157665.0
2016-11-01 11:20:00,23.31,23.33,23.31,23.32,183675.0,19.9405,19.9577,19.9405,19.9491,183675.0
2016-11-01 11:25:00,23.32,23.34,23.32,23.34,172899.0,19.9491,19.9662,19.9491,19.9662,172899.0
2016-11-01 11:30:00,23.34,23.34,23.32,23.32,214167.0,19.9662,19.9662,19.9491,19.9491,214167.0
2016-11-01 11:35:00,23.32,23.33,23.31,23.33,70542.0,19.9491,19.9577,19.9405,19.9577,70542.0
2016-11-01 11:40:00,23.32,23.34,23.32,23.32,947994.0,19.9491,19.9662,19.9491,19.9491,947994.0
2016-11-01 11:45:00,23.32,23.33,23.3,23.31,137784.0,19.9491,19.9577,19.932,19.9405,137784.0
2016-11-01 11:50:00,23.31,23.31,23.29,23.31,132387.0,19.9405,19.9405,19.9234,19.9405,132387.0
2016-11-01 11:55:00,23.31,23.32,23.3,23.31,120639.0,19.9405,19.9491,19.932,19.9405,120639.0
2016-11-01 12:00:00,23.31,23.31,23.28,23.29,185490.0,19.9405,19.9405,19.9149,19.9234,185490.0
2016-11-01 12:05:00,23.29,23.29,23.26,23.26,142401.0,19.9234,19.9234,19.8978,19.8978,142401.0
2016-11-01 12:10:00,23.26,23.27,23.22,23.23,263943.0,19.8978,19.9063,19.8636,19.8721,263943.0
2016-11-01 12:15:00,23.23,23.24,23.22,23.23,205722.0,19.8721,19.8807,19.8636,19.8721,205722.0
2016-11-01 12:20:00,23.23,23.24,23.21,23.21,236352.0,19.8721,19.8807,19.855,19.855,236352.0
2016-11-01 12:25:00,23.21,23.21,23.19,23.19,246168.0,19.855,19.855,19.8379,19.8379,246168.0
2016-11-01 12:30:00,23.2,23.21,23.19,23.21,340155.0,19.8464,19.855,19.8379,19.855,340155.0
2016-11-01 12:35:00,23.21,23.24,23.2,23.23,524607.0,19.855,19.8807,19.8464,19.8721,524607.0
2016-11-01 12:40:00,23.23,23.23,23.21,23.22,219114.0,19.8721,19.8721,19.855,19.8636,219114.0
2016-11-01 12:45:00,23.22,23.23,23.19,23.2,178335.0,19.8636,19.8721,19.8379,19.8464,178335.0
2016-11-01 12:50:00,23.2,23.2,23.19,23.2,110553.0,19.8464,19.8464,19.8379,19.8464,110553.0
2016-11-01 12:55:00,23.2,23.21,23.18,23.21,164895.0,19.8464,19.855,19.8293,19.855,164895.0
2016-11-01 13:00:00,23.2,23.21,23.19,23.2,161709.0,19.8464,19.855,19.8379,19.8464,161709.0
2016-11-01 13:05:00,23.2,23.2,23.19,23.2,112254.0,19.8464,19.8464,19.8379,19.8464,112254.0
2016-11-01 13:10:00,23.2,23.2,23.19,23.2,154578.0,19.8464,19.8464,19.8379,19.8464,154578.0
2016-11-01 13:15:00,23.2,23.2,23.19,23.2,106065.0,19.8464,19.8464,19.8379,19.8464,106065.0
2016-11-01 13:20:00,23.2,23.2,23.19,23.19,100041.0,19.8464,19.8464,19.8379,19.8379,100041.0
2016-11-01 13:25:00,23.19,23.2,23.19,23.2,101820.0,19.8379,19.8464,19.8379,19.8464,101820.0
2016-11-01 13:30:00,23.2,23.2,23.19,23.2,128349.0,19.8464,19.8464,19.8379,19.8464,128349.0
2016-11-01 13:35:00,23.2,23.2,23.18,23.18,158271.0,19.8464,19.8464,19.8293,19.8293,158271.0
2016-11-01 13:40:00,23.18,23.19,23.15,23.16,244263.0,19.8293,19.8379,19.8037,19.8122,244263.0
2016-11-01 13:45:00,23.16,23.16,23.14,23.15,231573.0,19.8122,19.8122,19.7951,19.8037,231573.0
2016-11-01 13:50:00,23.15,23.16,23.14,23.15,135195.0,19.8037,19.8122,19.7951,19.8037,135195.0
2016-11-01 13:55:00,23.15,23.15,23.13,23.14,122085.0,19.8037,19.8037,19.7866,19.7951,122085.0
2016-11-01 14:00:00,23.14,23.15,23.13,23.14,146478.0,19.7951,19.8037,19.7866,19.7951,146478.0
2016-11-01 14:05:00,23.14,23.15,23.13,23.15,157563.0,19.7951,19.8037,19.7866,19.8037,157563.0
2016-11-01 14:10:00,23.15,23.15,23.14,23.14,166863.0,19.8037,19.8037,19.7951,19.7951,166863.0
2016-11-01 14:15:00,23.14,23.15,23.11,23.11,358623.0,19.7951,19.8037,19.7695,19.7695,358623.0
2016-11-01 14:20:00,23.11,23.12,23.09,23.1,222375.0,19.7695,19.778,19.7523,19.7609,222375.0
2016-11-01 14:25:00,23.1,23.11,23.09,23.1,364617.0,19.7609,19.7695,19.7523,19.7609,364617.0
2016-11-01 14:30:00,23.11,23.15,23.1,23.14,348087.0,19.7695,19.8037,19.7609,19.7951,348087.0
2016-11-01 14:35:00,23.13,23.15,23.13,23.14,348669.0,19.7866,19.8037,19.7866,19.7951,348669.0
2016-11-01 14:40:00,23.14,23.14,23.12,23.14,391797.0,19.7951,19.7951,19.778,19.7951,391797.0
2016-11-01 14:45:00,23.14,23.14,23.11,23.11,496572.0,19.7951,19.7951,19.7695,19.7695,496572.0
2016-11-01 14:50:00,23.11,23.13,23.1,23.13,240129.0,19.7695,19.7866,19.7609,19.7866,240129.0
2016-11-01 14:55:00,23.13,23.13,23.11,23.11,149586.0,19.7866,19.7866,19.7695,19.7695,149586.0
2016-11-01 15:00:00,23.11,23.12,23.1,23.1,304440.0,19.7695,19.778,19.7609,19.7609,304440.0
2016-11-01 15:05:00,23.1,23.11,23.09,23.1,238629.0,19.7609,19.7695,19.7523,19.7609,238629.0
2016-11-01 15:10:00,23.1,23.1,23.08,23.1,184653.0,19.7609,19.7609,19.7438,19.7609,184653.0
2016-11-01 15:15:00,23.1,23.1,23.08,23.08,312714.0,19.7609,19.7609,19.7438,19.7438,312714.0
2016-11-01 15:20:00,23.08,23.09,23.07,23.07,247020.0,19.7438,19.7523,19.7352,19.7352,247020.0
2016-11-01 15:25:00,23.07,23.08,23.06,23.07,729513.0,19.7352,19.7438,19.7267,19.7352,729513.0
2016-11-01 15:30:00,23.08,23.09,23.06,23.07,510891.0,19.7438,19.7523,19.7267,19.7352,510891.0
2016-11-01 15:35:00,23.07,23.08,23.06,23.08,605595.0,19.7352,19.7438,19.7267,19.7438,605595.0
2016-11-01 15:40:00,23.08,23.08,23.05,23.05,824049.0,19.7438,19.7438,19.7181,19.7181,824049.0
2016-11-01 15:45:00,23.05,23.1,23.05,23.1,720132.0,19.7181,19.7609,19.7181,19.7609,720132.0
2016-11-01 15:50:00,23.1,23.1,23.07,23.09,693318.0,19.7609,19.7609,19.7352,19.7523,693318.0
2016-11-01 15:55:00,23.1,23.12,23.09,23.1,2169432.0,19.7609,19.778,19.7523,19.7609,2169432.0
2016-11-02 09:30:00,23.07,23.1,23.07,23.09,454449.0,19.7352,19.7609,19.7352,19.7523,454449.0
2016-11-02 09:35:00,23.09,23.15,23.08,23.13,212508.0,19.7523,19.8037,19.7438,19.7866,212508.0
2016-11-02 09:40:00,23.13,23.15,23.1,23.12,204093.0,19.7866,19.8037,19.7609,19.778,204093.0
2016-11-02 09:45:00,23.12,23.18,23.11,23.16,295596.0,19.778,19.8293,19.7695,19.8122,295596.0
2016-11-02 09:50:00,23.16,23.18,23.14,23.15,255135.0,19.8122,19.8293,19.7951,19.8037,255135.0
2016-11-02 09:55:00,23.15,23.2,23.15,23.19,230508.0,19.8037,19.8464,19.8037,19.8379,230508.0
2016-11-02 10:00:00,23.19,23.2,23.16,23.18,230535.0,19.8379,19.8464,19.8122,19.8293,230535.0
2016-11-02 10:05:00,23.18,23.2,23.16,23.19,184080.0,19.8293,19.8464,19.8122,19.8379,184080.0
2016-11-02 10:10:00,23.19,23.21,23.18,23.21,177927.0,19.8379,19.855,19.8293,19.855,177927.0
2016-11-02 10:15:00,23.21,23.22,23.18,23.19,187023.0,19.855,19.8636,19.8293,19.8379,187023.0
2016-11-02 10:20:00,23.19,23.19,23.16,23.17,274296.0,19.8379,19.8379,19.8122,19.8208,274296.0
2016-11-02 10:25:00,23.17,23.2,23.15,23.19,166998.0,19.8208,19.8464,19.8037,19.8379,166998.0
2016-11-02 10:30:00,23.19,23.23,23.19,23.2,430260.0,19.8379,19.8721,19.8379,19.8464,430260.0
2016-11-02 10:35:00,23.2,23.24,23.19,23.24,320847.0,19.8464,19.8807,19.8379,19.8807,320847.0
2016-11-02 10:40:00,23.24,23.25,23.22,23.24,261561.0,19.8807,19.8892,19.8636,19.8807,261561.0
2016-11-02 10:45:00,23.24,23.27,23.24,23.27,241818.0,19.8807,19.9063,19.8807,19.9063,241818.0
2016-11-02 10:50:00,23.27,23.28,23.25,23.26,244830.0,19.9063,19.9149,19.8892,19.8978,244830.0
2016-11-02 10:55:00,23.26,23.27,23.24,23.26,323643.0,19.8978,19.9063,19.8807,19.8978,323643.0
2016-11-02 11:00:00,23.26,23.26,23.25,23.25,208554.0,19.8978,19.8978,19.8892,19.8892,208554.0
2016-11-02 11:05:00,23.25,23.3,23.25,23.3,304962.0,19.8892,19.932,19.8892,19.932,304962.0
2016-11-02 11:10:00,23.3,23.32,23.3,23.31,282393.0,19.932,19.9491,19.932,19.9405,282393.0
2016-11-02 11:15:00,23.3,23.32,23.29,23.29,239499.0,19.932,19.9491,19.9234,19.9234,239499.0
2016-11-02 11:20:00,23.29,23.29,23.27,23.27,164826.0,19.9234,19.9234,19.9063,19.9063,164826.0
2016-11-02 11:25:00,23.28,23.28,23.24,23.27,161379.0,19.9149,19.9149,19.8807,19.9063,161379.0
2016-11-02 11:30:00,23.27,23.27,23.24,23.24,189495.0,19.9063,19.9063,19.8807,19.8807,189495.0
2016-11-02 11:35:00,23.25,23.25,23.22,23.24,190089.0,19.8892,19.8892,19.8636,19.8807,190089.0
2016-11-02 11:40:00,23.24,23.25,23.22,23.23,250497.0,19.8807,19.8892,19.8636,19.8721,250497.0
2016-11-02 11:45:00,23.22,23.23,23.21,23.21,251235.0,19.8636,19.8721,19.855,19.855,251235.0
2016-11-02 11:50:00,23.21,23.22,23.2,23.21,183936.0,19.855,19.8636,19.8464,19.855,183936.0
2016-11-02 11:55:00,23.21,23.23,23.2,23.21,193125.0,19.855,19.8721,19.8464,19.855,193125.0
2016-11-02 12:00:00,23.21,23.21,23.19,23.2,188241.0,19.855,19.855,19.8379,19.8464,188241.0
2016-11-02 12:05:00,23.2,23.21,23.19,23.21,204546.0,19.8464,19.855,19.8379,19.855,204546.0
2016-11-02 12:10:00,23.21,23.23,23.21,23.21,135750.0,19.855,19.8721,19.855,19.855,135750.0
2016-11-02 12:15:00,23.21,23.21,23.2,23.2,88767.0,19.855,19.855,19.8464,19.8464,88767.0
2016-11-02 12:20:00,23.2,23.22,23.19,23.21,156585.0,19.8464,19.8636,19.8379,19.855,156585.0
2016-11-02 12:25:00,23.21,23.22,23.2,23.22,128868.0,19.855,19.8636,19.8464,19.8636,128868.0
2016-11-02 12:30:00,23.22,23.22,23.2,23.2,159210.0,19.8636,19.8636,19.8464,19.8464,159210.0
2016-11-02 12:35:00,23.2,23.22,23.2,23.22,230781.0,19.8464,19.8636,19.8464,19.8636,230781.0
2016-11-02 12:40:00,23.22,23.24,23.21,23.22,170085.0,19.8636,19.8807,19.855,19.8636,170085.0
2016-11-02 12:45:00,23.22,23.22,23.2,23.21,91695.0,19.8636,19.8636,19.8464,19.855,91695.0
2016-11-02 12:50:00,23.21,23.21,23.19,23.2,103899.0,19.855,19.855,19.8379,19.8464,103899.0
2016-11-02 12:55:00,23.2,23.2,23.19,23.2,131217.0,19.8464,19.8464,19.8379,19.8464,131217.0
2016-11-02 13:00:00,23.2,23.21,23.18,23.18,195741.0,19.8464,19.855,19.8293,19.8293,195741.0
2016-11-02 13:05:00,23.18,23.19,23.18,23.18,178053.0,19.8293,19.8379,19.8293,19.8293,178053.0
2016-11-02 13:10:00,23.18,23.18,23.15,23.16,350367.0,19.8293,19.8293,19.8037,19.8122,350367.0
2016-11-02 13:15:00,23.16,23.17,23.16,23.17,178890.0,19.8122,19.8208,19.8122,19.8208,178890.0
2016-11-02 13:20:00,23.16,23.17,23.16,23.17,145713.0,19.8122,19.8208,19.8122,19.8208,145713.0
2016-11-02 13:25:00,23.17,23.17,23.16,23.16,156282.0,19.8208,19.8208,19.8122,19.8122,156282.0
2016-11-02 13:30:00,23.16,23.17,23.15,23.16,207720.0,19.8122,19.8208,19.8037,19.8122,207720.0
2016-11-02 13:35:00,23.16,23.17,23.15,23.17,184299.0,19.8122,19.8208,19.8037,19.8208,184299.0
2016-11-02 13:40:00,23.17,23.17,23.16,23.17,164763.0,19.8208,19.8208,19.8122,19.8208,164763.0
2016-11-02 13:45:00,23.17,23.19,23.16,23.18,166185.0,19.8208,19.8379,19.8122,19.8293,166185.0
2016-11-02 13:50:00,23.19,23.22,23.18,23.21,134247.0,19.8379,19.8636,19.8293,19.855,134247.0
2016-11-02 13:55:00,23.21,23.22,23.2,23.21,150036.0,19.855,19.8636,19.8464,19.855,150036.0
2016-11-02 14:00:00,23.22,23.22,23.19,23.22,120012.0,19.8636,19.8636,19.8379,19.8636,120012.0
2016-11-02 14:05:00,23.21,23.21,23.15,23.16,152877.0,19.855,19.855,19.8037,19.8122,152877.0
2016-11-02 14:10:00,23.16,23.19,23.15,23.17,259611.0,19.8122,19.8379,19.8037,19.8208,259611.0
2016-11-02 14:15:00,23.16,23.18,23.15,23.17,238575.0,19.8122,19.8293,19.8037,19.8208,238575.0
2016-11-02 14:20:00,23.17,23.22,23.17,23.21,232695.0,19.8208,19.8636,19.8208,19.855,232695.0
2016-11-02 14:25:00,23.21,23.23,23.2,23.21,253677.0,19.855,19.8721,19.8464,19.855,253677.0
2016-11-02 14:30:00,23.21,23.22,23.2,23.22,230616.0,19.855,19.8636,19.8464,19.8636,230616.0
2016-11-02 14:35:00,23.22,23.24,23.21,23.23,186423.0,19.8636,19.8807,19.855,19.8721,186423.0
2016-11-02 14:40:00,23.23,23.23,23.21,23.22,179979.0,19.8721,19.8721,19.855,19.8636,179979.0
2016-11-02 14:45:00,23.22,23.23,23.2,23.21,156726.0,19.8636,19.8721,19.8464,19.855,156726.0
2016-11-02 14:50:00,23.21,23.24,23.21,23.22,200478.0,19.855,19.8807,19.855,19.8636,200478.0
2016-11-02 14:55:00,23.22,23.24,23.21,23.22,204924.0,19.8636,19.8807,19.855,19.8636,204924.0
2016-11-02 15:00:00,23.22,23.22,23.2,23.22,254112.0,19.8636,19.8636,19.8464,19.8636,254112.0
2016-11-02 15:05:00,23.22,23.24,23.21,23.23,149754.0,19.8636,19.8807,19.855,19.8721,149754.0
2016-11-02 15:10:00,23.23,23.24,23.22,23.22,175878.0,19.8721,19.8807,19.8636,19.8636,175878.0
2016-11-02 15:15:00,23.22,23.23,23.21,23.22,165135.0,19.8636,19.8721,19.855,19.8636,165135.0
2016-11-02 15:20:00,23.22,23.24,23.21,23.24,196575.0,19.8636,19.8807,19.855,19.8807,196575.0
2016-11-02 15:25:00,23.24,23.24,23.23,23.23,249975.0,19.8807,19.8807,19.8721,19.8721,249975.0
2016-11-02 15:30:00,23.23,23.24,23.22,23.23,184941.0,19.8721,19.8807,19.8636,19.8721,184941.0
2016-11-02 15:35:00,23.23,23.23,23.21,23.21,240396.0,19.8721,19.8721,19.855,19.855,240396.0
2016-11-02 15:40:00,23.21,23.23,23.21,23.22,228984.0,19.855,19.8721,19.855,19.8636,228984.0
2016-11-02 15:45:00,23.22,23.22,23.19,23.21,453162.0,19.8636,19.8636,19.8379,19.855,453162.0
2016-11-02 15:50:00,23.2,23.21,23.16,23.17,461838.0,19.8464,19.855,19.8122,19.8208,461838.0
2016-11-02 15:55:00,23.17,23.18,23.15,23.15,1354782.0,19.8208,19.8293,19.8037,19.8037,1354782.0
2016-11-03 09:30:00,23.21,23.21,23.12,23.15,439815.0,19.855,19.855,19.778,19.8037,439815.0
2016-11-03 09:35:00,23.15,23.17,23.12,23.14,89163.0,19.8037,19.8208,19.778,19.7951,89163.0
2016-11-03 09:40:00,23.14,23.24,23.13,23.19,230196.0,19.7951,19.8807,19.7866,19.8379,230196.0
2016-11-03 09:45:00,23.19,23.22,23.17,23.21,215628.0,19.8379,19.8636,19.8208,19.855,215628.0
2016-11-03 09:50:00,23.21,23.25,23.2,23.25,164367.0,19.855,19.8892,19.8464,19.8892,164367.0
2016-11-03 09:55:00,23.25,23.25,23.23,23.24,191061.0,19.8892,19.8892,19.8721,19.8807,191061.0
2016-11-03 10:00:00,23.24,23.3,23.24,23.29,379308.0,19.8807,19.932,19.8807,19.9234,379308.0
2016-11-03 10:05:00,23.28,23.31,23.28,23.3,297573.0,19.9149,19.9405,19.9149,19.932,297573.0
2016-11-03 10:10:00,23.29,23.32,23.28,23.32,293952.0,19.9234,19.9491,19.9149,19.9491,293952.0
2016-11-03 10:15:00,23.32,23.33,23.28,23.33,542958.0,19.9491,19.9577,19.9149,19.9577,542958.0
2016-11-03 10:20:00,23.33,23.36,23.32,23.34,1215828.0,19.9577,19.9833,19.9491,19.9662,1215828.0
2016-11-03 10:25:00,23.34,23.36,23.32,23.33,385095.0,19.9662,19.9833,19.9491,19.9577,385095.0
2016-11-03 10:30:00,23.33,23.34,23.31,23.32,237879.0,19.9577,19.9662,19.9405,19.9491,237879.0
2016-11-03 10:35:00,23.32,23.33,23.3,23.3,163701.0,19.9491,19.9577,19.932,19.932,163701.0
2016-11-03 10:40:00,23.3,23.31,23.29,23.29,184500.0,19.932,19.9405,19.9234,19.9234,184500.0
2016-11-03 10:45:00,23.29,23.3,23.25,23.28,199044.0,19.9234,19.932,19.8892,19.9149,199044.0
2016-11-03 10:50:00,23.28,23.29,23.27,23.28,182454.0,19.9149,19.9234,19.9063,19.9149,182454.0
2016-11-03 10:55:00,23.27,23.34,23.27,23.33,376827.0,19.9063,19.9662,19.9063,19.9577,376827.0
2016-11-03 11:00:00,23.33,23.35,23.32,23.35,262911.0,19.9577,19.9748,19.9491,19.9748,262911.0
2016-11-03 11:05:00,23.35,23.36,23.32,23.33,267726.0,19.9748,19.9833,19.9491,19.9577,267726.0
2016-11-03 11:10:00,23.33,23.34,23.31,23.33,203667.0,19.9577,19.9662,19.9405,19.9577,203667.0
2016-11-03 11:15:00,23.33,23.33,23.32,23.33,271083.0,19.9577,19.9577,19.9491,19.9577,271083.0
2016-11-03 11:20:00,23.33,23.36,23.33,23.34,259851.0,19.9577,19.9833,19.9577,19.9662,259851.0
2016-11-03 11:25:00,23.34,23.36,23.33,23.35,280191.0,19.9662,19.9833,19.9577,19.9748,280191.0
2016-11-03 11:30:00,23.35,23.35,23.34,23.34,201366.0,19.9748,19.9748,19.9662,19.9662,201366.0
2016-11-03 11:35:00,23.34,23.34,23.33,23.34,353790.0,19.9662,19.9662,19.9577,19.9662,353790.0
2016-11-03 11:40:00,23.33,23.34,23.33,23.33,401493.0,19.9577,19.9662,19.9577,19.9577,401493.0
2016-11-03 11:45:00,23.33,23.34,23.33,23.33,315855.0,19.9577,19.9662,19.9577,19.9577,315855.0
2016-11-03 11:50:00,23.33,23.34,23.33,23.33,233004.0,19.9577,19.9662,19.9577,19.9577,233004.0
2016-11-03 11:55:00,23.33,23.34,23.32,23.33,253470.0,19.9577,19.9662,19.9491,19.9577,253470.0
2016-11-03 12:00:00,23.33,23.34,23.32,23.33,248565.0,19.9577,19.9662,19.9491,19.9577,248565.0
2016-11-03 12:05:00,23.33,23.34,23.32,23.33,184608.0,19.9577,19.9662,19.9491,19.9577,184608.0
2016-11-03 12:10:00,23.33,23.34,23.3,23.3,163449.0,19.9577,19.9662,19.932,19.932,163449.0
2016-11-03 12:15:00,23.3,23.31,23.28,23.3,154860.0,19.932,19.9405,19.9149,19.932,154860.0
2016-11-03 12:20:00,23.3,23.3,23.28,23.28,190203.0,19.932,19.932,19.9149,19.9149,190203.0
2016-11-03 12:25:00,23.28,23.29,23.26,23.27,141321.0,19.9149,19.9234,19.8978,19.9063,141321.0
2016-11-03 12:30:00,23.26,23.29,23.26,23.28,127659.0,19.8978,19.9234,19.8978,19.9149,127659.0
2016-11-03 12:35:00,23.28,23.3,23.27,23.3,136026.0,19.9149,19.932,19.9063,19.932,136026.0
2016-11-03 12:40:00,23.3,23.3,23.27,23.28,166275.0,19.932,19.932,19.9063,19.9149,166275.0
2016-11-03 12:45:00,23.28,23.3,23.28,23.3,158226.0,19.9149,19.932,19.9149,19.932,158226.0
2016-11-03 12:50:00,23.3,23.3,23.28,23.28,136002.0,19.932,19.932,19.9149,19.9149,136002.0
2016-11-03 12:55:00,23.28,23.29,23.28,23.28,72918.0,19.9149,19.9234,19.9149,19.9149,72918.0
2016-11-03 13:00:00,23.28,23.28,23.26,23.28,95490.0,19.9149,19.9149,19.8978,19.9149,95490.0
2016-11-03 13:05:00,23.28,23.28,23.26,23.27,88272.0,19.9149,19.9149,19.8978,19.9063,88272.0
2016-11-03 13:10:00,23.27,23.28,23.26,23.27,87498.0,19.9063,19.9149,19.8978,19.9063,87498.0
2016-11-03 13:15:00,23.27,23.28,23.26,23.27,113463.0,19.9063,19.9149,19.8978,19.9063,113463.0
2016-11-03 13:20:00,23.27,23.29,23.26,23.28,97497.0,19.9063,19.9234,19.8978,19.9149,97497.0
2016-11-03 13:25:00,23.29,23.31,23.29,23.29,131766.0,19.9234,19.9405,19.9234,19.9234,131766.0
2016-11-03 13:30:00,23.29,23.3,23.27,23.28,93678.0,19.9234,19.932,19.9063,19.9149,93678.0
2016-11-03 13:35:00,23.28,23.29,23.27,23.28,97266.0,19.9149,19.9234,19.9063,19.9149,97266.0
2016-11-03 13:40:00,23.28,23.28,23.27,23.27,107448.0,19.9149,19.9149,19.9063,19.9063,107448.0
2016-11-03 13:45:00,23.28,23.28,23.26,23.27,101502.0,19.9149,19.9149,19.8978,19.9063,101502.0
2016-11-03 13:50:00,23.27,23.29,23.27,23.29,164502.0,19.9063,19.9234,19.9063,19.9234,164502.0
2016-11-03 13:55:00,23.29,23.29,23.28,23.29,96747.0,19.9234,19.9234,19.9149,19.9234,96747.0
2016-11-03 14:00:00,23.29,23.3,23.27,23.3,149736.0,19.9234,19.932,19.9063,19.932,149736.0
2016-11-03 14:05:00,23.3,23.3,23.28,23.3,161274.0,19.932,19.932,19.9149,19.932,161274.0
2016-11-03 14:10:00,23.3,23.31,23.3,23.31,88215.0,19.932,19.9405,19.932,19.9405,88215.0
2016-11-03 14:15:00,23.31,23.31,23.29,23.3,164811.0,19.9405,19.9405,19.9234,19.932,164811.0
2016-11-03 14:20:00,23.29,23.3,23.26,23.26,181035.0,19.9234,19.932,19.8978,19.8978,181035.0
2016-11-03 14:25:00,23.26,23.28,23.26,23.27,219558.0,19.8978,19.9149,19.8978,19.9063,219558.0
2016-11-03 14:30:00,23.27,23.28,23.25,23.25,141108.0,19.9063,19.9149,19.8892,19.8892,141108.0
2016-11-03 14:35:00,23.25,23.27,23.25,23.26,108681.0,19.8892,19.9063,19.8892,19.8978,108681.0
2016-11-03 14:40:00,23.26,23.26,23.24,23.24,156588.0,19.8978,19.8978,19.8807,19.8807,156588.0
2016-11-03 14:45:00,23.24,23.24,23.22,23.23,180723.0,19.8807,19.8807,19.8636,19.8721,180723.0
2016-11-03 14:50:00,23.24,23.24,23.22,23.23,124320.0,19.8807,19.8807,19.8636,19.8721,124320.0
2016-11-03 14:55:00,23.23,23.25,23.23,23.25,181875.0,19.8721,19.8892,19.8721,19.8892,181875.0
2016-11-03 15:00:00,23.25,23.25,23.22,23.23,216231.0,19.8892,19.8892,19.8636,19.8721,216231.0
2016-11-03 15:05:00,23.22,23.23,23.21,23.21,140691.0,19.8636,19.8721,19.855,19.855,140691.0
2016-11-03 15:10:00,23.22,23.23,23.21,23.22,128892.0,19.8636,19.8721,19.855,19.8636,128892.0
2016-11-03 15:15:00,23.22,23.23,23.2,23.21,158088.0,19.8636,19.8721,19.8464,19.855,158088.0
2016-11-03 15:20:00,23.21,23.21,23.19,23.19,142434.0,19.855,19.855,19.8379,19.8379,142434.0
2016-11-03 15:25:00,23.2,23.2,23.18,23.19,182052.0,19.8464,19.8464,19.8293,19.8379,182052.0
2016-11-03 15:30:00,23.19,23.19,23.16,23.17,269295.0,19.8379,19.8379,19.8122,19.8208,269295.0
2016-11-03 15:35:00,23.17,23.18,23.16,23.17,220470.0,19.8208,19.8293,19.8122,19.8208,220470.0
2016-11-03 15:40:00,23.17,23.18,23.15,23.16,416898.0,19.8208,19.8293,19.8037,19.8122,416898.0
2016-11-03 15:45:00,23.15,23.19,23.15,23.18,361710.0,19.8037,19.8379,19.8037,19.8293,361710.0
2016-11-03 15:50:00,23.18,23.2,23.17,23.2,418812.0,19.8293,19.8464,19.8208,19.8464,418812.0
2016-11-03 15:55:00,23.2,23.22,23.18,23.21,702975.0,19.8464,19.8636,19.8293,19.855,702975.0
2016-11-04 09:30:00,23.24,23.3,23.22,23.28,532365.0,19.8807,19.932,19.8636,19.9149,532365.0
2016-11-04 09:35:00,23.28,23.31,23.26,23.27,182583.0,19.9149,19.9405,19.8978,19.9063,182583.0
2016-11-04 09:40:00,23.26,23.28,23.23,23.24,238152.0,19.8978,19.9149,19.8721,19.8807,238152.0
2016-11-04 09:45:00,23.24,23.24,23.2,23.2,283557.0,19.8807,19.8807,19.8464,19.8464,283557.0
2016-11-04 09:50:00,23.2,23.22,23.2,23.2,246657.0,19.8464,19.8636,19.8464,19.8464,246657.0
2016-11-04 09:55:00,23.2,23.21,23.18,23.2,503859.0,19.8464,19.855,19.8293,19.8464,503859.0
2016-11-04 10:00:00,23.2,23.23,23.18,23.19,260235.0,19.8464,19.8721,19.8293,19.8379,260235.0
2016-11-04 10:05:00,23.19,23.19,23.16,23.17,278436.0,19.8379,19.8379,19.8122,19.8208,278436.0
2016-11-04 10:10:00,23.17,23.18,23.15,23.17,199929.0,19.8208,19.8293,19.8037,19.8208,199929.0
2016-11-04 10:15:00,23.17,23.2,23.17,23.18,275640.0,19.8208,19.8464,19.8208,19.8293,275640.0
2016-11-04 10:20:00,23.18,23.19,23.14,23.14,169266.0,19.8293,19.8379,19.7951,19.7951,169266.0
2016-11-04 10:25:00,23.14,23.16,23.12,23.14,212751.0,19.7951,19.8122,19.778,19.7951,212751.0
2016-11-04 10:30:00,23.14,23.15,23.13,23.14,257556.0,19.7951,19.8037,19.7866,19.7951,257556.0
2016-11-04 10:35:00,23.14,23.14,23.11,23.12,263349.0,19.7951,19.7951,19.7695,19.778,263349.0
2016-11-04 10:40:00,23.12,23.12,23.07,23.08,282744.0,19.778,19.778,19.7352,19.7438,282744.0
2016-11-04 10:45:00,23.08,23.08,23.05,23.07,142836.0,19.7438,19.7438,19.7181,19.7352,142836.0
2016-11-04 10:50:00,23.07,23.09,23.07,23.09,220326.0,19.7352,19.7523,19.7352,19.7523,220326.0
2016-11-04 10:55:00,23.08,23.09,23.07,23.07,133788.0,19.7438,19.7523,19.7352,19.7352,133788.0
2016-11-04 11:00:00,23.07,23.1,23.07,23.09,166929.0,19.7352,19.7609,19.7352,19.7523,166929.0
2016-11-04 11:05:00,23.09,23.09,23.07,23.08,187119.0,19.7523,19.7523,19.7352,19.7438,187119.0
2016-11-04 11:10:00,23.08,23.1,23.07,23.09,155859.0,19.7438,19.7609,19.7352,19.7523,155859.0
2016-11-04 11:15:00,23.09,23.1,23.07,23.08,196071.0,19.7523,19.7609,19.7352,19.7438,196071.0
2016-11-04 11:20:00,23.08,23.1,23.07,23.1,238185.0,19.7438,19.7609,19.7352,19.7609,238185.0
2016-11-04 11:25:00,23.09,23.12,23.09,23.1,204510.0,19.7523,19.778,19.7523,19.7609,204510.0
2016-11-04 11:30:00,23.1,23.11,23.07,23.08,171990.0,19.7609,19.7695,19.7352,19.7438,171990.0
2016-11-04 11:35:00,23.08,23.09,23.07,23.08,134829.0,19.7438,19.7523,19.7352,19.7438,134829.0
2016-11-04 11:40:00,23.08,23.09,23.07,23.09,148905.0,19.7438,19.7523,19.7352,19.7523,148905.0
2016-11-04 11:45:00,23.09,23.09,23.07,23.07,154083.0,19.7523,19.7523,19.7352,19.7352,154083.0
2016-11-04 11:50:00,23.07,23.07,23.06,23.07,178830.0,19.7352,19.7352,19.7267,19.7352,178830.0
2016-11-04 11:55:00,23.07,23.07,23.04,23.05,307371.0,19.7352,19.7352,19.7096,19.7181,307371.0
2016-11-04 12:00:00,23.05,23.09,23.04,23.09,319794.0,19.7181,19.7523,19.7096,19.7523,319794.0
2016-11-04 12:05:00,23.08,23.1,23.08,23.09,219609.0,19.7438,19.7609,19.7438,19.7523,219609.0
2016-11-04 12:10:00,23.1,23.1,23.07,23.07,321573.0,19.7609,19.7609,19.7352,19.7352,321573.0
2016-11-04 12:15:00,23.07,23.08,23.05,23.06,130929.0,19.7352,19.7438,19.7181,19.7267,130929.0
2016-11-04 12:20:00,23.06,23.09,23.05,23.09,148470.0,19.7267,19.7523,19.7181,19.7523,148470.0
2016-11-04 12:25:00,23.09,23.09,23.08,23.08,199893.0,19.7523,19.7523,19.7438,19.7438,199893.0
2016-11-04 12:30:00,23.09,23.09,23.07,23.09,96312.0,19.7523,19.7523,19.7352,19.7523,96312.0
2016-11-04 12:35:00,23.09,23.09,23.08,23.09,148452.0,19.7523,19.7523,19.7438,19.7523,148452.0
2016-11-04 12:40:00,23.09,23.09,23.08,23.09,236247.0,19.7523,19.7523,19.7438,19.7523,236247.0
2016-11-04 12:45:00,23.09,23.09,23.07,23.08,97629.0,19.7523,19.7523,19.7352,19.7438,97629.0
2016-11-04 12:50:00,23.07,23.09,23.06,23.06,199599.0,19.7352,19.7523,19.7267,19.7267,199599.0
2016-11-04 12:55:00,23.06,23.08,23.06,23.08,109215.0,19.7267,19.7438,19.7267,19.7438,109215.0
2016-11-04 13:00:00,23.08,23.08,23.07,23.08,106455.0,19.7438,19.7438,19.7352,19.7438,106455.0
2016-11-04 13:05:00,23.08,23.09,23.07,23.08,77178.0,19.7438,19.7523,19.7352,19.7438,77178.0
2016-11-04 13:10:00,23.08,23.1,23.08,23.08,152763.0,19.7438,19.7609,19.7438,19.7438,152763.0
2016-11-04 13:15:00,23.08,23.09,23.08,23.09,90906.0,19.7438,19.7523,19.7438,19.7523,90906.0
2016-11-04 13:20:00,23.09,23.09,23.08,23.08,63225.0,19.7523,19.7523,19.7438,19.7438,63225.0
2016-11-04 13:25:00,23.09,23.11,23.08,23.1,228399.0,19.7523,19.7695,19.7438,19.7609,228399.0
2016-11-04 13:30:00,23.1,23.12,23.09,23.11,135834.0,19.7609,19.778,19.7523,19.7695,135834.0
2016-11-04 13:35:00,23.11,23.12,23.1,23.1,163614.0,19.7695,19.778,19.7609,19.7609,163614.0
2016-11-04 13:40:00,23.11,23.11,23.1,23.1,125646.0,19.7695,19.7695,19.7609,19.7609,125646.0
2016-11-04 13:45:00,23.1,23.1,23.09,23.1,61950.0,19.7609,19.7609,19.7523,19.7609,61950.0
2016-11-04 13:50:00,23.09,23.1,23.08,23.09,110013.0,19.7523,19.7609,19.7438,19.7523,110013.0
2016-11-04 13:55:00,23.09,23.1,23.08,23.09,171876.0,19.7523,19.7609,19.7438,19.7523,171876.0
2016-11-04 14:00:00,23.09,23.09,23.07,23.09,247131.0,19.7523,19.7523,19.7352,19.7523,247131.0
2016-11-04 14:05:00,23.09,23.09,23.06,23.07,173991.0,19.7523,19.7523,19.7267,19.7352,173991.0
2016-11-04 14:10:00,23.07,23.07,23.06,23.07,179853.0,19.7352,19.7352,19.7267,19.7352,179853.0
2016-11-04 14:15:00,23.07,23.07,23.06,23.07,200763.0,19.7352,19.7352,19.7267,19.7352,200763.0
2016-11-04 14:20:00,23.07,23.1,23.06,23.1,331815.0,19.7352,19.7609,19.7267,19.7609,331815.0
2016-11-04 14:25:00,23.1,23.14,23.1,23.14,176217.0,19.7609,19.7951,19.7609,19.7951,176217.0
2016-11-04 14:30:00,23.13,23.14,23.11,23.11,175884.0,19.7866,19.7951,19.7695,19.7695,175884.0
2016-11-04 14:35:00,23.11,23.11,23.09,23.1,218526.0,19.7695,19.7695,19.7523,19.7609,218526.0
2016-11-04 14:40:00,23.1,23.12,23.1,23.12,99741.0,19.7609,19.778,19.7609,19.778,99741.0
2016-11-04 14:45:00,23.12,23.13,23.1,23.11,135552.0,19.778,19.7866,19.7609,19.7695,135552.0
2016-11-04 14:50:00,23.11,23.13,23.11,23.11,179427.0,19.7695,19.7866,19.7695,19.7695,179427.0
2016-11-04 14:55:00,23.11,23.12,23.11,23.11,323817.0,19.7695,19.778,19.7695,19.7695,323817.0
2016-11-04 15:00:00,23.11,23.11,23.08,23.09,223044.0,19.7695,19.7695,19.7438,19.7523,223044.0
2016-11-04 15:05:00,23.08,23.09,23.08,23.08,130680.0,19.7438,19.7523,19.7438,19.7438,130680.0
2016-11-04 15:10:00,23.08,23.1,23.08,23.1,157959.0,19.7438,19.7609,19.7438,19.7609,157959.0
2016-11-04 15:15:00,23.1,23.11,23.1,23.11,154575.0,19.7609,19.7695,19.7609,19.7695,154575.0
2016-11-04 15:20:00,23.11,23.12,23.11,23.12,182499.0,19.7695,19.778,19.7695,19.778,182499.0
2016-11-04 15:25:00,23.12,23.12,23.1,23.11,210693.0,19.778,19.778,19.7609,19.7695,210693.0
2016-11-04 15:30:00,23.11,23.11,23.1,23.1,154545.0,19.7695,19.7695,19.7609,19.7609,154545.0
2016-11-04 15:35:00,23.1,23.1,23.08,23.09,295590.0,19.7609,19.7609,19.7438,19.7523,295590.0
2016-11-04 15:40:00,23.09,23.09,23.08,23.09,308871.0,19.7523,19.7523,19.7438,19.7523,308871.0
2016-11-04 15:45:00,23.09,23.09,23.06,23.08,431112.0,19.7523,19.7523,19.7267,19.7438,431112.0
2016-11-04 15:50:00,23.08,23.08,23.06,23.08,448089.0,19.7438,19.7438,19.7267,19.7438,448089.0
2016-11-04 15:55:00,23.08,23.08,23.05,23.06,787788.0,19.7438,19.7438,19.7181,19.7267,787788.0
2016-11-07 09:30:00,23.21,23.24,23.08,23.09,584082.0,19.855,19.8807,19.7438,19.7523,584082.0
2016-11-07 09:35:00,23.1,23.18,23.09,23.15,343431.0,19.7609,19.8293,19.7523,19.8037,343431.0
2016-11-07 09:40:00,23.15,23.18,23.11,23.11,310356.0,19.8037,19.8293,19.7695,19.7695,310356.0
2016-11-07 09:45:00,23.12,23.13,23.07,23.09,392436.0,19.778,19.7866,19.7352,19.7523,392436.0
2016-11-07 09:50:00,23.09,23.1,23.07,23.08,220188.0,19.7523,19.7609,19.7352,19.7438,220188.0
2016-11-07 09:55:00,23.08,23.11,23.05,23.11,343590.0,19.7438,19.7695,19.7181,19.7695,343590.0
2016-11-07 10:00:00,23.11,23.11,23.07,23.08,243096.0,19.7695,19.7695,19.7352,19.7438,243096.0
2016-11-07 10:05:00,23.08,23.1,23.07,23.09,200607.0,19.7438,19.7609,19.7352,19.7523,200607.0
2016-11-07 10:10:00,23.09,23.15,23.09,23.14,175197.0,19.7523,19.8037,19.7523,19.7951,175197.0
2016-11-07 10:15:00,23.14,23.15,23.12,23.12,259365.0,19.7951,19.8037,19.778,19.778,259365.0
2016-11-07 10:20:00,23.12,23.15,23.12,23.13,218043.0,19.778,19.8037,19.778,19.7866,218043.0
2016-11-07 10:25:00,23.13,23.13,23.06,23.06,380211.0,19.7866,19.7866,19.7267,19.7267,380211.0
2016-11-07 10:30:00,23.06,23.1,23.06,23.09,245484.0,19.7267,19.7609,19.7267,19.7523,245484.0
2016-11-07 10:35:00,23.1,23.13,23.1,23.12,204663.0,19.7609,19.7866,19.7609,19.778,204663.0
2016-11-07 10:40:00,23.12,23.16,23.12,23.15,211053.0,19.778,19.8122,19.778,19.8037,211053.0
2016-11-07 10:45:00,23.15,23.16,23.14,23.15,199977.0,19.8037,19.8122,19.7951,19.8037,199977.0
2016-11-07 10:50:00,23.15,23.17,23.15,23.16,264171.0,19.8037,19.8208,19.8037,19.8122,264171.0
2016-11-07 10:55:00,23.16,23.17,23.15,23.15,241575.0,19.8122,19.8208,19.8037,19.8037,241575.0
2016-11-07 11:00:00,23.16,23.16,23.13,23.14,432609.0,19.8122,19.8122,19.7866,19.7951,432609.0
2016-11-07 11:05:00,23.14,23.16,23.13,23.14,227739.0,19.7951,19.8122,19.7866,19.7951,227739.0
2016-11-07 11:10:00,23.14,23.15,23.12,23.12,240027.0,19.7951,19.8037,19.778,19.778,240027.0
2016-11-07 11:15:00,23.13,23.14,23.12,23.12,235710.0,19.7866,19.7951,19.778,19.778,235710.0
2016-11-07 11:20:00,23.12,23.14,23.11,23.13,245469.0,19.778,19.7951,19.7695,19.7866,245469.0
2016-11-07 11:25:00,23.13,23.14,23.12,23.13,236784.0,19.7866,19.7951,19.778,19.7866,236784.0
2016-11-07 11:30:00,23.13,23.14,23.12,23.12,271533.0,19.7866,19.7951,19.778,19.778,271533.0
2016-11-07 11:35:00,23.12,23.14,23.12,23.13,216399.0,19.778,19.7951,19.778,19.7866,216399.0
2016-11-07 11:40:00,23.14,23.14,23.13,23.13,207042.0,19.7951,19.7951,19.7866,19.7866,207042.0
2016-11-07 11:45:00,23.13,23.15,23.13,23.15,254352.0,19.7866,19.8037,19.7866,19.8037,254352.0
2016-11-07 11:50:00,23.15,23.16,23.14,23.15,347259.0,19.8037,19.8122,19.7951,19.8037,347259.0
2016-11-07 11:55:00,23.15,23.16,23.15,23.16,92895.0,19.8037,19.8122,19.8037,19.8122,92895.0
2016-11-07 12:00:00,23.16,23.16,23.14,23.16,212631.0,19.8122,19.8122,19.7951,19.8122,212631.0
2016-11-07 12:05:00,23.16,23.16,23.14,23.14,99249.0,19.8122,19.8122,19.7951,19.7951,99249.0
2016-11-07 12:10:00,23.15,23.15,23.14,23.15,50361.0,19.8037,19.8037,19.7951,19.8037,50361.0
2016-11-07 12:15:00,23.15,23.15,23.13,23.13,125544.0,19.8037,19.8037,19.7866,19.7866,125544.0
2016-11-07 12:20:00,23.14,23.15,23.13,23.15,230403.0,19.7951,19.8037,19.7866,19.8037,230403.0
2016-11-07 12:25:00,23.15,23.17,23.15,23.16,348291.0,19.8037,19.8208,19.8037,19.8122,348291.0
2016-11-07 12:30:00,23.16,23.17,23.14,23.17,179739.0,19.8122,19.8208,19.7951,19.8208,179739.0
2016-11-07 12:35:00,23.16,23.18,23.14,23.15,207948.0,19.8122,19.8293,19.7951,19.8037,207948.0
2016-11-07 12:40:00,23.15,23.15,23.14,23.14,234885.0,19.8037,19.8037,19.7951,19.7951,234885.0
2016-11-07 12:45:00,23.14,23.14,23.14,23.14,140955.0,19.7951,19.7951,19.7951,19.7951,140955.0
2016-11-07 12:50:00,23.14,23.15,23.14,23.14,194574.0,19.7951,19.8037,19.7951,19.7951,194574.0
2016-11-07 12:55:00,23.14,23.19,23.14,23.19,125313.0,19.7951,19.8379,19.7951,19.8379,125313.0
2016-11-07 13:00:00,23.19,23.2,23.18,23.18,156816.0,19.8379,19.8464,19.8293,19.8293,156816.0
2016-11-07 13:05:00,23.18,23.2,23.17,23.19,130344.0,19.8293,19.8464,19.8208,19.8379,130344.0
2016-11-07 13:10:00,23.19,23.2,23.18,23.2,98508.0,19.8379,19.8464,19.8293,19.8464,98508.0
2016-11-07 13:15:00,23.2,23.22,23.19,23.22,306909.0,19.8464,19.8636,19.8379,19.8636,306909.0
2016-11-07 13:20:00,23.22,23.23,23.22,23.23,207087.0,19.8636,19.8721,19.8636,19.8721,207087.0
2016-11-07 13:25:00,23.23,23.23,23.22,23.23,116829.0,19.8721,19.8721,19.8636,19.8721,116829.0
2016-11-07 13:30:00,23.23,23.25,23.23,23.24,196497.0,19.8721,19.8892,19.8721,19.8807,196497.0
2016-11-07 13:35:00,23.24,23.25,23.23,23.23,247578.0,19.8807,19.8892,19.8721,19.8721,247578.0
2016-11-07 13:40:00,23.23,23.24,23.23,23.23,284043.0,19.8721,19.8807,19.8721,19.8721,284043.0
2016-11-07 13:45:00,23.23,23.25,23.22,23.25,254094.0,19.8721,19.8892,19.8636,19.8892,254094.0
2016-11-07 13:50:00,23.24,23.25,23.24,23.25,420177.0,19.8807,19.8892,19.8807,19.8892,420177.0
2016-11-07 13:55:00,23.25,23.28,23.25,23.28,222972.0,19.8892,19.9149,19.8892,19.9149,222972.0
2016-11-07 14:00:00,23.28,23.28,23.24,23.25,262839.0,19.9149,19.9149,19.8807,19.8892,262839.0
2016-11-07 14:05:00,23.24,23.25,23.23,23.23,180201.0,19.8807,19.8892,19.8721,19.8721,180201.0
2016-11-07 14:10:00,23.23,23.23,23.2,23.21,186531.0,19.8721,19.8721,19.8464,19.855,186531.0
2016-11-07 14:15:00,23.21,23.22,23.19,23.22,244584.0,19.855,19.8636,19.8379,19.8636,244584.0
2016-11-07 14:20:00,23.22,23.23,23.21,23.22,122103.0,19.8636,19.8721,19.855,19.8636,122103.0
2016-11-07 14:25:00,23.22,23.24,23.22,23.24,160149.0,19.8636,19.8807,19.8636,19.8807,160149.0
2016-11-07 14:30:00,23.24,23.26,23.22,23.23,343827.0,19.8807,19.8978,19.8636,19.8721,343827.0
2016-11-07 14:35:00,23.23,23.25,23.23,23.24,175413.0,19.8721,19.8892,19.8721,19.8807,175413.0
2016-11-07 14:40:00,23.24,23.25,23.2,23.21,381849.0,19.8807,19.8892,19.8464,19.855,381849.0
2016-11-07 14:45:00,23.21,23.22,23.19,23.2,304989.0,19.855,19.8636,19.8379,19.8464,304989.0
2016-11-07 14:50:00,23.21,23.23,23.2,23.22,203763.0,19.855,19.8721,19.8464,19.8636,203763.0
2016-11-07 14:55:00,23.22,23.22,23.2,23.2,202890.0,19.8636,19.8636,19.8464,19.8464,202890.0
2016-11-07 15:00:00,23.21,23.21,23.19,23.2,261714.0,19.855,19.855,19.8379,19.8464,261714.0
2016-11-07 15:05:00,23.2,23.21,23.19,23.2,280296.0,19.8464,19.855,19.8379,19.8464,280296.0
2016-11-07 15:10:00,23.2,23.21,23.19,23.2,301299.0,19.8464,19.855,19.8379,19.8464,301299.0
2016-11-07 15:15:00,23.2,23.22,23.2,23.21,469200.0,19.8464,19.8636,19.8464,19.855,469200.0
2016-11-07 15:20:00,23.21,23.23,23.2,23.23,468747.0,19.855,19.8721,19.8464,19.8721,468747.0
2016-11-07 15:25:00,23.23,23.23,23.22,23.23,460338.0,19.8721,19.8721,19.8636,19.8721,460338.0
2016-11-07 15:30:00,23.23,23.23,23.18,23.19,680346.0,19.8721,19.8721,19.8293,19.8379,680346.0
2016-11-07 15:35:00,23.18,23.2,23.18,23.19,651207.0,19.8293,19.8464,19.8293,19.8379,651207.0
2016-11-07 15:40:00,23.19,23.2,23.18,23.19,573075.0,19.8379,19.8464,19.8293,19.8379,573075.0
2016-11-07 15:45:00,23.19,23.23,23.19,23.23,793134.0,19.8379,19.8721,19.8379,19.8721,793134.0
2016-11-07 15:50:00,23.22,23.26,23.22,23.25,477939.0,19.8636,19.8978,19.8636,19.8892,477939.0
2016-11-07 15:55:00,23.25,23.27,23.2,23.26,1818852.0,19.8892,19.9063,19.8464,19.8978,1818852.0
2016-11-08 09:30:00,23.24,23.34,23.16,23.3,785217.0,19.8807,19.9662,19.8122,19.932,785217.0
2016-11-08 09:35:00,23.3,23.34,23.28,23.33,305877.0,19.932,19.9662,19.9149,19.9577,305877.0
2016-11-08 09:40:00,23.32,23.34,23.3,23.33,299499.0,19.9491,19.9662,19.932,19.9577,299499.0
2016-11-08 09:45:00,23.33,23.35,23.32,23.33,458733.0,19.9577,19.9748,19.9491,19.9577,458733.0
2016-11-08 09:50:00,23.33,23.35,23.32,23.33,277212.0,19.9577,19.9748,19.9491,19.9577,277212.0
2016-11-08 09:55:00,23.34,23.34,23.31,23.33,223764.0,19.9662,19.9662,19.9405,19.9577,223764.0
2016-11-08 10:00:00,23.33,23.34,23.31,23.31,353481.0,19.9577,19.9662,19.9405,19.9405,353481.0
2016-11-08 10:05:00,23.31,23.33,23.31,23.32,277878.0,19.9405,19.9577,19.9405,19.9491,277878.0
2016-11-08 10:10:00,23.32,23.33,23.31,23.32,239145.0,19.9491,19.9577,19.9405,19.9491,239145.0
2016-11-08 10:15:00,23.32,23.33,23.31,23.31,205311.0,19.9491,19.9577,19.9405,19.9405,205311.0
2016-11-08 10:20:00,23.31,23.32,23.3,23.31,192918.0,19.9405,19.9491,19.932,19.9405,192918.0
2016-11-08 10:25:00,23.31,23.31,23.3,23.3,208635.0,19.9405,19.9405,19.932,19.932,208635.0
2016-11-08 10:30:00,23.3,23.3,23.28,23.29,221028.0,19.932,19.932,19.9149,19.9234,221028.0
2016-11-08 10:35:00,23.29,23.3,23.29,23.29,304269.0,19.9234,19.932,19.9234,19.9234,304269.0
2016-11-08 10:40:00,23.29,23.3,23.28,23.29,277260.0,19.9234,19.932,19.9149,19.9234,277260.0
2016-11-08 10:45:00,23.29,23.29,23.27,23.28,251388.0,19.9234,19.9234,19.9063,19.9149,251388.0
2016-11-08 10:50:00,23.28,23.31,23.28,23.3,183318.0,19.9149,19.9405,19.9149,19.932,183318.0
2016-11-08 10:55:00,23.3,23.31,23.28,23.31,266175.0,19.932,19.9405,19.9149,19.9405,266175.0
2016-11-08 11:00:00,23.31,23.32,23.3,23.31,121926.0,19.9405,19.9491,19.932,19.9405,121926.0
2016-11-08 11:05:00,23.31,23.33,23.31,23.33,192240.0,19.9405,19.9577,19.9405,19.9577,192240.0
2016-11-08 11:10:00,23.33,23.34,23.32,23.33,176031.0,19.9577,19.9662,19.9491,19.9577,176031.0
2016-11-08 11:15:00,23.33,23.34,23.32,23.33,298563.0,19.9577,19.9662,19.9491,19.9577,298563.0
2016-11-08 11:20:00,23.33,23.34,23.32,23.32,226188.0,19.9577,19.9662,19.9491,19.9491,226188.0
2016-11-08 11:25:00,23.32,23.33,23.32,23.33,102189.0,19.9491,19.9577,19.9491,19.9577,102189.0
2016-11-08 11:30:00,23.33,23.34,23.32,23.34,260886.0,19.9577,19.9662,19.9491,19.9662,260886.0
2016-11-08 11:35:00,23.34,23.34,23.33,23.33,282216.0,19.9662,19.9662,19.9577,19.9577,282216.0
2016-11-08 11:40:00,23.33,23.34,23.32,23.33,249105.0,19.9577,19.9662,19.9491,19.9577,249105.0
2016-11-08 11:45:00,23.33,23.34,23.32,23.33,169584.0,19.9577,19.9662,19.9491,19.9577,169584.0
2016-11-08 11:50:00,23.33,23.34,23.33,23.33,261663.0,19.9577,19.9662,19.9577,19.9577,261663.0
2016-11-08 11:55:00,23.33,23.34,23.33,23.34,117156.0,19.9577,19.9662,19.9577,19.9662,117156.0
2016-11-08 12:00:00,23.34,23.34,23.33,23.33,265695.0,19.9662,19.9662,19.9577,19.9577,265695.0
2016-11-08 12:05:00,23.34,23.35,23.33,23.34,201228.0,19.9662,19.9748,19.9577,19.9662,201228.0
2016-11-08 12:10:00,23.34,23.35,23.32,23.32,654678.0,19.9662,19.9748,19.9491,19.9491,654678.0
2016-11-08 12:15:00,23.33,23.34,23.32,23.34,216192.0,19.9577,19.9662,19.9491,19.9662,216192.0
2016-11-08 12:20:00,23.34,23.34,23.32,23.33,231165.0,19.9662,19.9662,19.9491,19.9577,231165.0
2016-11-08 12:25:00,23.33,23.34,23.33,23.33,290835.0,19.9577,19.9662,19.9577,19.9577,290835.0
2016-11-08 12:30:00,23.33,23.34,23.32,23.33,259644.0,19.9577,19.9662,19.9491,19.9577,259644.0
2016-11-08 12:35:00,23.33,23.34,23.33,23.33,147654.0,19.9577,19.9662,19.9577,19.9577,147654.0
2016-11-08 12:40:00,23.33,23.34,23.33,23.34,127041.0,19.9577,19.9662,19.9577,19.9662,127041.0
2016-11-08 12:45:00,23.34,23.34,23.33,23.33,122460.0,19.9662,19.9662,19.9577,19.9577,122460.0
2016-11-08 12:50:00,23.33,23.34,23.33,23.33,253842.0,19.9577,19.9662,19.9577,19.9577,253842.0
2016-11-08 12:55:00,23.33,23.34,23.33,23.33,235212.0,19.9577,19.9662,19.9577,19.9577,235212.0
2016-11-08 13:00:00,23.33,23.34,23.32,23.33,151527.0,19.9577,19.9662,19.9491,19.9577,151527.0
2016-11-08 13:05:00,23.33,23.34,23.31,23.32,162213.0,19.9577,19.9662,19.9405,19.9491,162213.0
2016-11-08 13:10:00,23.32,23.33,23.32,23.33,179598.0,19.9491,19.9577,19.9491,19.9577,179598.0
2016-11-08 13:15:00,23.32,23.33,23.31,23.32,215388.0,19.9491,19.9577,19.9405,19.9491,215388.0
2016-11-08 13:20:00,23.32,23.34,23.32,23.33,238194.0,19.9491,19.9662,19.9491,19.9577,238194.0
2016-11-08 13:25:00,23.33,23.34,23.32,23.32,123150.0,19.9577,19.9662,19.9491,19.9491,123150.0
2016-11-08 13:30:00,23.32,23.33,23.32,23.33,185178.0,19.9491,19.9577,19.9491,19.9577,185178.0
2016-11-08 13:35:00,23.33,23.34,23.32,23.33,193440.0,19.9577,19.9662,19.9491,19.9577,193440.0
2016-11-08 13:40:00,23.33,23.34,23.33,23.33,118125.0,19.9577,19.9662,19.9577,19.9577,118125.0
2016-11-08 13:45:00,23.33,23.34,23.33,23.33,144819.0,19.9577,19.9662,19.9577,19.9577,144819.0
2016-11-08 13:50:00,23.34,23.34,23.33,23.33,88986.0,19.9662,19.9662,19.9577,19.9577,88986.0
2016-11-08 13:55:00,23.33,23.33,23.32,23.33,170949.0,19.9577,19.9577,19.9491,19.9577,170949.0
2016-11-08 14:00:00,23.33,23.33,23.32,23.32,226272.0,19.9577,19.9577,19.9491,19.9491,226272.0
2016-11-08 14:05:00,23.32,23.32,23.31,23.31,182184.0,19.9491,19.9491,19.9405,19.9405,182184.0
2016-11-08 14:10:00,23.31,23.32,23.29,23.3,220365.0,19.9405,19.9491,19.9234,19.932,220365.0
2016-11-08 14:15:00,23.3,23.3,23.29,23.3,227154.0,19.932,19.932,19.9234,19.932,227154.0
2016-11-08 14:20:00,23.3,23.31,23.3,23.3,199686.0,19.932,19.9405,19.932,19.932,199686.0
2016-11-08 14:25:00,23.3,23.32,23.3,23.31,132924.0,19.932,19.9491,19.932,19.9405,132924.0
2016-11-08 14:30:00,23.31,23.32,23.29,23.29,106668.0,19.9405,19.9491,19.9234,19.9234,106668.0
2016-11-08 14:35:00,23.29,23.29,23.26,23.27,337353.0,19.9234,19.9234,19.8978,19.9063,337353.0
2016-11-08 14:40:00,23.27,23.28,23.27,23.28,125112.0,19.9063,19.9149,19.9063,19.9149,125112.0
2016-11-08 14:45:00,23.28,23.28,23.27,23.28,152271.0,19.9149,19.9149,19.9063,19.9149,152271.0
2016-11-08 14:50:00,23.28,23.3,23.28,23.29,162459.0,19.9149,19.932,19.9149,19.9234,162459.0
2016-11-08 14:55:00,23.29,23.29,23.28,23.28,171681.0,19.9234,19.9234,19.9149,19.9149,171681.0
2016-11-08 15:00:00,23.28,23.29,23.27,23.28,178107.0,19.9149,19.9234,19.9063,19.9149,178107.0
2016-11-08 15:05:00,23.28,23.31,23.28,23.31,243753.0,19.9149,19.9405,19.9149,19.9405,243753.0
2016-11-08 15:10:00,23.31,23.31,23.29,23.29,297666.0,19.9405,19.9405,19.9234,19.9234,297666.0
2016-11-08 15:15:00,23.28,23.29,23.27,23.28,337827.0,19.9149,19.9234,19.9063,19.9149,337827.0
2016-11-08 15:20:00,23.28,23.29,23.27,23.29,176703.0,19.9149,19.9234,19.9063,19.9234,176703.0
2016-11-08 15:25:00,23.29,23.29,23.28,23.28,319284.0,19.9234,19.9234,19.9149,19.9149,319284.0
2016-11-08 15:30:00,23.28,23.31,23.28,23.3,328926.0,19.9149,19.9405,19.9149,19.932,328926.0
2016-11-08 15:35:00,23.3,23.31,23.29,23.3,347142.0,19.932,19.9405,19.9234,19.932,347142.0
2016-11-08 15:40:00,23.3,23.3,23.28,23.29,356463.0,19.932,19.932,19.9149,19.9234,356463.0
2016-11-08 15:45:00,23.29,23.29,23.27,23.27,462798.0,19.9234,19.9234,19.9063,19.9063,462798.0
2016-11-08 15:50:00,23.27,23.28,23.24,23.25,671313.0,19.9063,19.9149,19.8807,19.8892,671313.0
2016-11-08 15:55:00,23.24,23.26,23.24,23.26,920757.0,19.8807,19.8978,19.8807,19.8978,920757.0
2016-11-09 09:30:00,23.08,23.49,23.08,23.38,3866433.0,19.7438,20.0945,19.7438,20.0004,3866433.0
2016-11-09 09:35:00,23.4,23.58,23.36,23.57,1872291.0,20.0175,20.1715,19.9833,20.163,1872291.0
2016-11-09 09:40:00,23.57,23.7,23.55,23.65,2513769.0,20.163,20.2742,20.1459,20.2314,2513769.0
2016-11-09 09:45:00,23.65,23.65,23.54,23.55,2175831.0,20.2314,20.2314,20.1373,20.1459,2175831.0
2016-11-09 09:50:00,23.55,23.62,23.42,23.45,1130928.0,20.1459,20.2057,20.0346,20.0603,1130928.0
2016-11-09 09:55:00,23.45,23.49,23.39,23.41,500334.0,20.0603,20.0945,20.009,20.0261,500334.0
2016-11-09 10:00:00,23.4,23.45,23.35,23.36,609174.0,20.0175,20.0603,19.9748,19.9833,609174.0
2016-11-09 10:05:00,23.36,23.43,23.34,23.35,395889.0,19.9833,20.0432,19.9662,19.9748,395889.0
2016-11-09 10:10:00,23.35,23.37,23.32,23.36,427809.0,19.9748,19.9919,19.9491,19.9833,427809.0
2016-11-09 10:15:00,23.35,23.39,23.34,23.38,540807.0,19.9748,20.009,19.9662,20.0004,540807.0
2016-11-09 10:20:00,23.39,23.42,23.35,23.37,349542.0,20.009,20.0346,19.9748,19.9919,349542.0
2016-11-09 10:25:00,23.37,23.38,23.31,23.33,424023.0,19.9919,20.0004,19.9405,19.9577,424023.0
2016-11-09 10:30:00,23.33,23.36,23.31,23.35,373590.0,19.9577,19.9833,19.9405,19.9748,373590.0
2016-11-09 10:35:00,23.35,23.36,23.32,23.33,346287.0,19.9748,19.9833,19.9491,19.9577,346287.0
2016-11-09 10:40:00,23.33,23.39,23.31,23.34,253029.0,19.9577,20.009,19.9405,19.9662,253029.0
2016-11-09 10:45:00,23.34,23.35,23.3,23.35,479199.0,19.9662,19.9748,19.932,19.9748,479199.0
2016-11-09 10:50:00,23.35,23.37,23.33,23.35,495303.0,19.9748,19.9919,19.9577,19.9748,495303.0
2016-11-09 10:55:00,23.35,23.37,23.33,23.36,405789.0,19.9748,19.9919,19.9577,19.9833,405789.0
2016-11-09 11:00:00,23.36,23.43,23.36,23.43,477051.0,19.9833,20.0432,19.9833,20.0432,477051.0
2016-11-09 11:05:00,23.43,23.44,23.41,23.44,357219.0,20.0432,20.0518,20.0261,20.0518,357219.0
2016-11-09 11:10:00,23.44,23.48,23.43,23.47,287535.0,20.0518,20.086,20.0432,20.0774,287535.0
2016-11-09 11:15:00,23.47,23.48,23.46,23.47,396213.0,20.0774,20.086,20.0689,20.0774,396213.0
2016-11-09 11:20:00,23.47,23.53,23.47,23.5,239649.0,20.0774,20.1287,20.0774,20.1031,239649.0
2016-11-09 11:25:00,23.5,23.53,23.5,23.52,630660.0,20.1031,20.1287,20.1031,20.1202,630660.0
2016-11-09 11:30:00,23.52,23.56,23.51,23.55,831201.0,20.1202,20.1544,20.1116,20.1459,831201.0
2016-11-09 11:35:00,23.55,23.59,23.55,23.58,674694.0,20.1459,20.1801,20.1459,20.1715,674694.0
2016-11-09 11:40:00,23.57,23.58,23.56,23.58,615111.0,20.163,20.1715,20.1544,20.1715,615111.0
2016-11-09 11:45:00,23.58,23.63,23.57,23.63,290964.0,20.1715,20.2143,20.163,20.2143,290964.0
2016-11-09 11:50:00,23.63,23.66,23.61,23.64,360516.0,20.2143,20.24,20.1972,20.2228,360516.0
2016-11-09 11:55:00,23.64,23.66,23.61,23.62,652494.0,20.2228,20.24,20.1972,20.2057,652494.0
2016-11-09 12:00:00,23.62,23.63,23.6,23.61,312834.0,20.2057,20.2143,20.1886,20.1972,312834.0
2016-11-09 12:05:00,23.61,23.64,23.6,23.61,523650.0,20.1972,20.2228,20.1886,20.1972,523650.0
2016-11-09 12:10:00,23.61,23.62,23.59,23.59,455457.0,20.1972,20.2057,20.1801,20.1801,455457.0
2016-11-09 12:15:00,23.59,23.62,23.59,23.6,188163.0,20.1801,20.2057,20.1801,20.1886,188163.0
2016-11-09 12:20:00,23.6,23.6,23.59,23.59,235932.0,20.1886,20.1886,20.1801,20.1801,235932.0
2016-11-09 12:25:00,23.59,23.61,23.58,23.58,248460.0,20.1801,20.1972,20.1715,20.1715,248460.0
2016-11-09 12:30:00,23.58,23.63,23.57,23.62,414519.0,20.1715,20.2143,20.163,20.2057,414519.0
2016-11-09 12:35:00,23.62,23.66,23.62,23.65,298458.0,20.2057,20.24,20.2057,20.2314,298458.0
2016-11-09 12:40:00,23.65,23.66,23.61,23.62,261570.0,20.2314,20.24,20.1972,20.2057,261570.0
2016-11-09 12:45:00,23.62,23.63,23.61,23.63,254931.0,20.2057,20.2143,20.1972,20.2143,254931.0
2016-11-09 12:50:00,23.63,23.64,23.61,23.63,231381.0,20.2143,20.2228,20.1972,20.2143,231381.0
2016-11-09 12:55:00,23.63,23.65,23.63,23.65,222570.0,20.2143,20.2314,20.2143,20.2314,222570.0
2016-11-09 13:00:00,23.65,23.65,23.63,23.65,280992.0,20.2314,20.2314,20.2143,20.2314,280992.0
2016-11-09 13:05:00,23.65,23.66,23.62,23.62,439665.0,20.2314,20.24,20.2057,20.2057,439665.0
2016-11-09 13:10:00,23.62,23.64,23.62,23.63,277392.0,20.2057,20.2228,20.2057,20.2143,277392.0
2016-11-09 13:15:00,23.63,23.65,23.62,23.64,404988.0,20.2143,20.2314,20.2057,20.2228,404988.0
2016-11-09 13:20:00,23.64,23.64,23.6,23.61,596706.0,20.2228,20.2228,20.1886,20.1972,596706.0
2016-11-09 13:25:00,23.61,23.63,23.6,23.61,329259.0,20.1972,20.2143,20.1886,20.1972,329259.0
2016-11-09 13:30:00,23.62,23.62,23.6,23.6,224349.0,20.2057,20.2057,20.1886,20.1886,224349.0
2016-11-09 13:35:00,23.61,23.61,23.58,23.6,216624.0,20.1972,20.1972,20.1715,20.1886,216624.0
2016-11-09 13:40:00,23.6,23.66,23.6,23.66,239154.0,20.1886,20.24,20.1886,20.24,239154.0
2016-11-09 13:45:00,23.66,23.68,23.65,23.68,345561.0,20.24,20.2571,20.2314,20.2571,345561.0
2016-11-09 13:50:00,23.68,23.7,23.67,23.7,239211.0,20.2571,20.2742,20.2485,20.2742,239211.0
2016-11-09 13:55:00,23.7,23.7,23.66,23.67,240423.0,20.2742,20.2742,20.24,20.2485,240423.0
2016-11-09 14:00:00,23.67,23.67,23.64,23.65,259953.0,20.2485,20.2485,20.2228,20.2314,259953.0
2016-11-09 14:05:00,23.65,23.66,23.64,23.65,260634.0,20.2314,20.24,20.2228,20.2314,260634.0
2016-11-09 14:10:00,23.65,23.68,23.63,23.65,262134.0,20.2314,20.2571,20.2143,20.2314,262134.0
2016-11-09 14:15:00,23.65,23.67,23.64,23.64,208416.0,20.2314,20.2485,20.2228,20.2228,208416.0
2016-11-09 14:20:00,23.65,23.66,23.64,23.66,172506.0,20.2314,20.24,20.2228,20.24,172506.0
2016-11-09 14:25:00,23.65,23.67,23.64,23.66,227145.0,20.2314,20.2485,20.2228,20.24,227145.0
2016-11-09 14:30:00,23.67,23.71,23.67,23.71,258657.0,20.2485,20.2827,20.2485,20.2827,258657.0
2016-11-09 14:35:00,23.71,23.74,23.7,23.74,385056.0,20.2827,20.3084,20.2742,20.3084,385056.0
2016-11-09 14:40:00,23.74,23.76,23.73,23.76,387168.0,20.3084,20.3255,20.2998,20.3255,387168.0
2016-11-09 14:45:00,23.75,23.78,23.73,23.78,301998.0,20.3169,20.3426,20.2998,20.3426,301998.0
2016-11-09 14:50:00,23.78,23.78,23.73,23.75,255894.0,20.3426,20.3426,20.2998,20.3169,255894.0
2016-11-09 14:55:00,23.75,23.76,23.74,23.74,273327.0,20.3169,20.3255,20.3084,20.3084,273327.0
2016-11-09 15:00:00,23.74,23.83,23.74,23.82,864876.0,20.3084,20.3854,20.3084,20.3768,864876.0
2016-11-09 15:05:00,23.82,23.82,23.77,23.77,482670.0,20.3768,20.3768,20.3341,20.3341,482670.0
2016-11-09 15:10:00,23.78,23.81,23.77,23.81,293859.0,20.3426,20.3683,20.3341,20.3683,293859.0
2016-11-09 15:15:00,23.8,23.82,23.79,23.81,415269.0,20.3597,20.3768,20.3512,20.3683,415269.0
2016-11-09 15:20:00,23.81,23.83,23.81,23.83,308694.0,20.3683,20.3854,20.3683,20.3854,308694.0
2016-11-09 15:25:00,23.82,23.83,23.79,23.8,430956.0,20.3768,20.3854,20.3512,20.3597,430956.0
2016-11-09 15:30:00,23.79,23.8,23.77,23.8,524604.0,20.3512,20.3597,20.3341,20.3597,524604.0
2016-11-09 15:35:00,23.79,23.8,23.74,23.75,747753.0,20.3512,20.3597,20.3084,20.3169,747753.0
2016-11-09 15:40:00,23.75,23.76,23.74,23.76,753306.0,20.3169,20.3255,20.3084,20.3255,753306.0
2016-11-09 15:45:00,23.76,23.77,23.74,23.75,865950.0,20.3255,20.3341,20.3084,20.3169,865950.0
2016-11-09 15:50:00,23.75,23.76,23.7,23.7,1166568.0,20.3169,20.3255,20.2742,20.2742,1166568.0
2016-11-09 15:55:00,23.7,23.73,23.69,23.71,1782546.0,20.2742,20.2998,20.2656,20.2827,1782546.0
2016-11-10 09:30:00,23.75,23.87,23.67,23.83,1278699.0,20.3169,20.4196,20.2485,20.3854,1278699.0
2016-11-10 09:35:00,23.83,23.88,23.78,23.79,1009791.0,20.3854,20.4281,20.3426,20.3512,1009791.0
2016-11-10 09:40:00,23.79,23.8,23.77,23.79,465435.0,20.3512,20.3597,20.3341,20.3512,465435.0
2016-11-10 09:45:00,23.79,23.86,23.78,23.83,546033.0,20.3512,20.411,20.3426,20.3854,546033.0
2016-11-10 09:50:00,23.83,23.85,23.82,23.84,692409.0,20.3854,20.4025,20.3768,20.3939,692409.0
2016-11-10 09:55:00,23.84,23.84,23.75,23.77,953457.0,20.3939,20.3939,20.3169,20.3341,953457.0
2016-11-10 10:00:00,23.77,23.84,23.75,23.84,569523.0,20.3341,20.3939,20.3169,20.3939,569523.0
2016-11-10 10:05:00,23.84,23.89,23.81,23.89,718548.0,20.3939,20.4367,20.3683,20.4367,718548.0
2016-11-10 10:10:00,23.88,23.89,23.83,23.83,785292.0,20.4281,20.4367,20.3854,20.3854,785292.0
2016-11-10 10:15:00,23.83,23.84,23.77,23.79,950094.0,20.3854,20.3939,20.3341,20.3512,950094.0
2016-11-10 10:20:00,23.79,23.83,23.78,23.82,615639.0,20.3512,20.3854,20.3426,20.3768,615639.0
2016-11-10 10:25:00,23.82,23.83,23.78,23.78,542682.0,20.3768,20.3854,20.3426,20.3426,542682.0
2016-11-10 10:30:00,23.78,23.81,23.77,23.79,599868.0,20.3426,20.3683,20.3341,20.3512,599868.0
2016-11-10 10:35:00,23.79,23.82,23.78,23.79,466869.0,20.3512,20.3768,20.3426,20.3512,466869.0
2016-11-10 10:40:00,23.8,23.81,23.77,23.78,598713.0,20.3597,20.3683,20.3341,20.3426,598713.0
2016-11-10 10:45:00,23.78,23.82,23.77,23.81,582258.0,20.3426,20.3768,20.3341,20.3683,582258.0
2016-11-10 10:50:00,23.81,23.81,23.76,23.8,554649.0,20.3683,20.3683,20.3255,20.3597,554649.0
2016-11-10 10:55:00,23.8,23.82,23.79,23.8,483042.0,20.3597,20.3768,20.3512,20.3597,483042.0
2016-11-10 11:00:00,23.8,23.82,23.75,23.78,543441.0,20.3597,20.3768,20.3169,20.3426,543441.0
2016-11-10 11:05:00,23.78,23.82,23.77,23.8,460671.0,20.3426,20.3768,20.3341,20.3597,460671.0
2016-11-10 11:10:00,23.8,23.87,23.8,23.86,543291.0,20.3597,20.4196,20.3597,20.411,543291.0
2016-11-10 11:15:00,23.86,23.86,23.8,23.81,731238.0,20.411,20.411,20.3597,20.3683,731238.0
2016-11-10 11:20:00,23.81,23.81,23.77,23.79,480474.0,20.3683,20.3683,20.3341,20.3512,480474.0
2016-11-10 11:25:00,23.79,23.82,23.75,23.78,463344.0,20.3512,20.3768,20.3169,20.3426,463344.0
2016-11-10 11:30:00,23.79,23.82,23.78,23.79,352716.0,20.3512,20.3768,20.3426,20.3512,352716.0
2016-11-10 11:35:00,23.78,23.78,23.75,23.76,328290.0,20.3426,20.3426,20.3169,20.3255,328290.0
2016-11-10 11:40:00,23.76,23.8,23.75,23.76,273351.0,20.3255,20.3597,20.3169,20.3255,273351.0
2016-11-10 11:45:00,23.76,23.77,23.73,23.74,339393.0,20.3255,20.3341,20.2998,20.3084,339393.0
2016-11-10 11:50:00,23.74,23.75,23.7,23.7,340938.0,20.3084,20.3169,20.2742,20.2742,340938.0
2016-11-10 11:55:00,23.7,23.73,23.7,23.72,232785.0,20.2742,20.2998,20.2742,20.2913,232785.0
2016-11-10 12:00:00,23.73,23.74,23.7,23.72,296232.0,20.2998,20.3084,20.2742,20.2913,296232.0
2016-11-10 12:05:00,23.73,23.75,23.72,23.74,261195.0,20.2998,20.3169,20.2913,20.3084,261195.0
2016-11-10 12:10:00,23.74,23.76,23.74,23.75,215142.0,20.3084,20.3255,20.3084,20.3169,215142.0
2016-11-10 12:15:00,23.76,23.78,23.75,23.75,238224.0,20.3255,20.3426,20.3169,20.3169,238224.0
2016-11-10 12:20:00,23.75,23.75,23.71,23.73,232503.0,20.3169,20.3169,20.2827,20.2998,232503.0
2016-11-10 12:25:00,23.73,23.76,23.72,23.75,156573.0,20.2998,20.3255,20.2913,20.3169,156573.0
2016-11-10 12:30:00,23.75,23.8,23.75,23.8,181251.0,20.3169,20.3597,20.3169,20.3597,181251.0
2016-11-10 12:35:00,23.79,23.83,23.79,23.83,191085.0,20.3512,20.3854,20.3512,20.3854,191085.0
2016-11-10 12:40:00,23.83,23.83,23.77,23.79,197331.0,20.3854,20.3854,20.3341,20.3512,197331.0
2016-11-10 12:45:00,23.79,23.81,23.78,23.81,239505.0,20.3512,20.3683,20.3426,20.3683,239505.0
2016-11-10 12:50:00,23.8,23.87,23.8,23.84,247617.0,20.3597,20.4196,20.3597,20.3939,247617.0
2016-11-10 12:55:00,23.84,23.92,23.84,23.92,485670.0,20.3939,20.4624,20.3939,20.4624,485670.0
2016-11-10 13:00:00,23.92,23.93,23.89,23.93,341607.0,20.4624,20.4709,20.4367,20.4709,341607.0
2016-11-10 13:05:00,23.93,23.97,23.92,23.96,394524.0,20.4709,20.5051,20.4624,20.4966,394524.0
2016-11-10 13:10:00,23.96,23.96,23.9,23.92,286803.0,20.4966,20.4966,20.4453,20.4624,286803.0
2016-11-10 13:15:00,23.92,23.97,23.92,23.97,270015.0,20.4624,20.5051,20.4624,20.5051,270015.0
2016-11-10 13:20:00,23.96,23.99,23.96,23.99,379596.0,20.4966,20.5222,20.4966,20.5222,379596.0
2016-11-10 13:25:00,23.99,23.99,23.94,23.95,333933.0,20.5222,20.5222,20.4795,20.488,333933.0
2016-11-10 13:30:00,23.95,23.97,23.94,23.96,189696.0,20.488,20.5051,20.4795,20.4966,189696.0
2016-11-10 13:35:00,23.97,23.98,23.96,23.97,272130.0,20.5051,20.5137,20.4966,20.5051,272130.0
2016-11-10 13:40:00,23.97,23.99,23.97,23.98,242811.0,20.5051,20.5222,20.5051,20.5137,242811.0
2016-11-10 13:45:00,23.97,23.99,23.97,23.99,266436.0,20.5051,20.5222,20.5051,20.5222,266436.0
2016-11-10 13:50:00,23.99,23.99,23.97,23.99,316101.0,20.5222,20.5222,20.5051,20.5222,316101.0
2016-11-10 13:55:00,23.99,24.0,23.98,23.99,430704.0,20.5222,20.5308,20.5137,20.5222,430704.0
2016-11-10 14:00:00,23.99,24.0,23.99,23.99,395094.0,20.5222,20.5308,20.5222,20.5222,395094.0
2016-11-10 14:05:00,23.99,24.0,23.99,24.0,354360.0,20.5222,20.5308,20.5222,20.5308,354360.0
2016-11-10 14:10:00,23.99,24.03,23.99,24.03,617895.0,20.5222,20.5565,20.5222,20.5565,617895.0
2016-11-10 14:15:00,24.03,24.03,23.98,24.0,372315.0,20.5565,20.5565,20.5137,20.5308,372315.0
2016-11-10 14:20:00,24.0,24.01,23.98,23.99,342843.0,20.5308,20.5394,20.5137,20.5222,342843.0
2016-11-10 14:25:00,23.99,24.0,23.97,23.98,355137.0,20.5222,20.5308,20.5051,20.5137,355137.0
2016-11-10 14:30:00,23.98,24.01,23.96,23.99,334500.0,20.5137,20.5394,20.4966,20.5222,334500.0
2016-11-10 14:35:00,23.99,24.0,23.96,23.99,282729.0,20.5222,20.5308,20.4966,20.5222,282729.0
2016-11-10 14:40:00,23.99,23.99,23.96,23.96,315372.0,20.5222,20.5222,20.4966,20.4966,315372.0
2016-11-10 14:45:00,23.96,23.99,23.96,23.98,191202.0,20.4966,20.5222,20.4966,20.5137,191202.0
2016-11-10 14:50:00,23.98,23.99,23.96,23.97,221262.0,20.5137,20.5222,20.4966,20.5051,221262.0
2016-11-10 14:55:00,23.97,23.97,23.94,23.97,207729.0,20.5051,20.5051,20.4795,20.5051,207729.0
2016-11-10 15:00:00,23.97,23.99,23.96,23.98,518010.0,20.5051,20.5222,20.4966,20.5137,518010.0
2016-11-10 15:05:00,23.98,23.99,23.95,23.97,440337.0,20.5137,20.5222,20.488,20.5051,440337.0
2016-11-10 15:10:00,23.97,23.97,23.94,23.97,664776.0,20.5051,20.5051,20.4795,20.5051,664776.0
2016-11-10 15:15:00,23.97,23.98,23.93,23.95,688809.0,20.5051,20.5137,20.4709,20.488,688809.0
2016-11-10 15:20:00,23.95,23.95,23.87,23.87,464826.0,20.488,20.488,20.4196,20.4196,464826.0
2016-11-10 15:25:00,23.87,23.89,23.87,23.88,624300.0,20.4196,20.4367,20.4196,20.4281,624300.0
2016-11-10 15:30:00,23.87,23.87,23.84,23.86,613551.0,20.4196,20.4196,20.3939,20.411,613551.0
2016-11-10 15:35:00,23.85,23.87,23.82,23.83,903231.0,20.4025,20.4196,20.3768,20.3854,903231.0
2016-11-10 15:40:00,23.83,23.85,23.82,23.84,646335.0,20.3854,20.4025,20.3768,20.3939,646335.0
2016-11-10 15:45:00,23.85,23.87,23.84,23.87,750258.0,20.4025,20.4196,20.3939,20.4196,750258.0
2016-11-10 15:50:00,23.87,23.88,23.86,23.86,1246965.0,20.4196,20.4281,20.411,20.411,1246965.0
2016-11-10 15:55:00,23.86,23.86,23.78,23.8,2362506.0,20.411,20.411,20.3426,20.3597,2362506.0
2016-11-11 09:30:00,23.7,23.72,23.54,23.56,929787.0,20.2742,20.2913,20.1373,20.1544,929787.0
2016-11-11 09:35:00,23.56,23.61,23.53,23.55,453156.0,20.1544,20.1972,20.1287,20.1459,453156.0
2016-11-11 09:40:00,23.55,23.59,23.53,23.57,473049.0,20.1459,20.1801,20.1287,20.163,473049.0
2016-11-11 09:45:00,23.57,23.66,23.55,23.65,479703.0,20.163,20.24,20.1459,20.2314,479703.0
2016-11-11 09:50:00,23.65,23.71,23.64,23.66,509181.0,20.2314,20.2827,20.2228,20.24,509181.0
2016-11-11 09:55:00,23.66,23.67,23.62,23.65,371004.0,20.24,20.2485,20.2057,20.2314,371004.0
2016-11-11 10:00:00,23.65,23.66,23.62,23.64,307146.0,20.2314,20.24,20.2057,20.2228,307146.0
2016-11-11 10:05:00,23.64,23.66,23.62,23.64,342084.0,20.2228,20.24,20.2057,20.2228,342084.0
2016-11-11 10:10:00,23.63,23.66,23.62,23.63,264111.0,20.2143,20.24,20.2057,20.2143,264111.0
2016-11-11 10:15:00,23.63,23.63,23.58,23.6,703242.0,20.2143,20.2143,20.1715,20.1886,703242.0
2016-11-11 10:20:00,23.6,23.6,23.57,23.59,260238.0,20.1886,20.1886,20.163,20.1801,260238.0
2016-11-11 10:25:00,23.6,23.62,23.58,23.59,357846.0,20.1886,20.2057,20.1715,20.1801,357846.0
2016-11-11 10:30:00,23.59,23.6,23.58,23.59,286470.0,20.1801,20.1886,20.1715,20.1801,286470.0
2016-11-11 10:35:00,23.59,23.61,23.58,23.6,296685.0,20.1801,20.1972,20.1715,20.1886,296685.0
2016-11-11 10:40:00,23.6,23.64,23.6,23.64,220554.0,20.1886,20.2228,20.1886,20.2228,220554.0
2016-11-11 10:45:00,23.64,23.64,23.61,23.62,249102.0,20.2228,20.2228,20.1972,20.2057,249102.0
2016-11-11 10:50:00,23.61,23.63,23.6,23.63,212061.0,20.1972,20.2143,20.1886,20.2143,212061.0
2016-11-11 10:55:00,23.63,23.65,23.61,23.65,179511.0,20.2143,20.2314,20.1972,20.2314,179511.0
2016-11-11 11:00:00,23.65,23.68,23.64,23.67,263412.0,20.2314,20.2571,20.2228,20.2485,263412.0
2016-11-11 11:05:00,23.67,23.68,23.64,23.65,317418.0,20.2485,20.2571,20.2228,20.2314,317418.0
2016-11-11 11:10:00,23.65,23.65,23.61,23.61,355908.0,20.2314,20.2314,20.1972,20.1972,355908.0
2016-11-11 11:15:00,23.61,23.62,23.6,23.6,255264.0,20.1972,20.2057,20.1886,20.1886,255264.0
2016-11-11 11:20:00,23.6,23.61,23.6,23.61,171159.0,20.1886,20.1972,20.1886,20.1972,171159.0
2016-11-11 11:25:00,23.61,23.61,23.59,23.6,221343.0,20.1972,20.1972,20.1801,20.1886,221343.0
2016-11-11 11:30:00,23.6,23.61,23.57,23.58,405468.0,20.1886,20.1972,20.163,20.1715,405468.0
2016-11-11 11:35:00,23.58,23.6,23.57,23.59,333039.0,20.1715,20.1886,20.163,20.1801,333039.0
2016-11-11 11:40:00,23.58,23.58,23.56,23.58,234018.0,20.1715,20.1715,20.1544,20.1715,234018.0
2016-11-11 11:45:00,23.58,23.6,23.57,23.6,296616.0,20.1715,20.1886,20.163,20.1886,296616.0
2016-11-11 11:50:00,23.6,23.61,23.59,23.6,172665.0,20.1886,20.1972,20.1801,20.1886,172665.0
2016-11-11 11:55:00,23.6,23.62,23.59,23.62,277893.0,20.1886,20.2057,20.1801,20.2057,277893.0
2016-11-11 12:00:00,23.62,23.64,23.61,23.64,206196.0,20.2057,20.2228,20.1972,20.2228,206196.0
2016-11-11 12:05:00,23.64,23.67,23.63,23.67,191601.0,20.2228,20.2485,20.2143,20.2485,191601.0
2016-11-11 12:10:00,23.67,23.67,23.65,23.67,125031.0,20.2485,20.2485,20.2314,20.2485,125031.0
2016-11-11 12:15:00,23.67,23.68,23.66,23.67,105018.0,20.2485,20.2571,20.24,20.2485,105018.0
2016-11-11 12:20:00,23.67,23.68,23.65,23.65,130392.0,20.2485,20.2571,20.2314,20.2314,130392.0
2016-11-11 12:25:00,23.65,23.67,23.65,23.67,110775.0,20.2314,20.2485,20.2314,20.2485,110775.0
2016-11-11 12:30:00,23.67,23.69,23.67,23.68,106713.0,20.2485,20.2656,20.2485,20.2571,106713.0
2016-11-11 12:35:00,23.68,23.69,23.67,23.67,131907.0,20.2571,20.2656,20.2485,20.2485,131907.0
2016-11-11 12:40:00,23.67,23.68,23.66,23.67,178356.0,20.2485,20.2571,20.24,20.2485,178356.0
2016-11-11 12:45:00,23.67,23.67,23.64,23.65,110505.0,20.2485,20.2485,20.2228,20.2314,110505.0
2016-11-11 12:50:00,23.66,23.66,23.64,23.66,130626.0,20.24,20.24,20.2228,20.24,130626.0
2016-11-11 12:55:00,23.66,23.68,23.66,23.68,119781.0,20.24,20.2571,20.24,20.2571,119781.0
2016-11-11 13:00:00,23.68,23.69,23.67,23.67,131715.0,20.2571,20.2656,20.2485,20.2485,131715.0
2016-11-11 13:05:00,23.67,23.67,23.66,23.67,90714.0,20.2485,20.2485,20.24,20.2485,90714.0
2016-11-11 13:10:00,23.67,23.69,23.66,23.69,169938.0,20.2485,20.2656,20.24,20.2656,169938.0
2016-11-11 13:15:00,23.69,23.72,23.69,23.71,241848.0,20.2656,20.2913,20.2656,20.2827,241848.0
2016-11-11 13:20:00,23.71,23.73,23.69,23.7,200142.0,20.2827,20.2998,20.2656,20.2742,200142.0
2016-11-11 13:25:00,23.7,23.71,23.67,23.68,220557.0,20.2742,20.2827,20.2485,20.2571,220557.0
2016-11-11 13:30:00,23.68,23.68,23.65,23.67,206196.0,20.2571,20.2571,20.2314,20.2485,206196.0
2016-11-11 13:35:00,23.67,23.68,23.66,23.66,193932.0,20.2485,20.2571,20.24,20.24,193932.0
2016-11-11 13:40:00,23.67,23.68,23.65,23.66,140178.0,20.2485,20.2571,20.2314,20.24,140178.0
2016-11-11 13:45:00,23.66,23.67,23.66,23.67,115446.0,20.24,20.2485,20.24,20.2485,115446.0
2016-11-11 13:50:00,23.67,23.67,23.65,23.65,109425.0,20.2485,20.2485,20.2314,20.2314,109425.0
2016-11-11 13:55:00,23.65,23.66,23.64,23.64,158421.0,20.2314,20.24,20.2228,20.2228,158421.0
2016-11-11 14:00:00,23.64,23.64,23.6,23.64,356466.0,20.2228,20.2228,20.1886,20.2228,356466.0
2016-11-11 14:05:00,23.64,23.65,23.63,23.63,128844.0,20.2228,20.2314,20.2143,20.2143,128844.0
2016-11-11 14:10:00,23.63,23.64,23.62,23.64,147651.0,20.2143,20.2228,20.2057,20.2228,147651.0
2016-11-11 14:15:00,23.64,23.66,23.63,23.66,152316.0,20.2228,20.24,20.2143,20.24,152316.0
2016-11-11 14:20:00,23.66,23.68,23.66,23.67,156312.0,20.24,20.2571,20.24,20.2485,156312.0
2016-11-11 14:25:00,23.68,23.68,23.65,23.66,128751.0,20.2571,20.2571,20.2314,20.24,128751.0
2016-11-11 14:30:00,23.66,23.67,23.65,23.67,112884.0,20.24,20.2485,20.2314,20.2485,112884.0
2016-11-11 14:35:00,23.67,23.67,23.66,23.66,185424.0,20.2485,20.2485,20.24,20.24,185424.0
2016-11-11 14:40:00,23.66,23.68,23.66,23.67,154737.0,20.24,20.2571,20.24,20.2485,154737.0
2016-11-11 14:45:00,23.67,23.68,23.66,23.67,172152.0,20.2485,20.2571,20.24,20.2485,172152.0
2016-11-11 14:50:00,23.67,23.68,23.66,23.67,180027.0,20.2485,20.2571,20.24,20.2485,180027.0
2016-11-11 14:55:00,23.67,23.68,23.66,23.67,219918.0,20.2485,20.2571,20.24,20.2485,219918.0
2016-11-11 15:00:00,23.67,23.67,23.65,23.67,173211.0,20.2485,20.2485,20.2314,20.2485,173211.0
2016-11-11 15:05:00,23.67,23.68,23.65,23.68,237144.0,20.2485,20.2571,20.2314,20.2571,237144.0
2016-11-11 15:10:00,23.68,23.7,23.67,23.69,180276.0,20.2571,20.2742,20.2485,20.2656,180276.0
2016-11-11 15:15:00,23.69,23.7,23.67,23.68,184236.0,20.2656,20.2742,20.2485,20.2571,184236.0
2016-11-11 15:20:00,23.69,23.72,23.68,23.7,500139.0,20.2656,20.2913,20.2571,20.2742,500139.0
2016-11-11 15:25:00,23.7,23.72,23.7,23.71,206481.0,20.2742,20.2913,20.2742,20.2827,206481.0
2016-11-11 15:30:00,23.71,23.71,23.7,23.71,298272.0,20.2827,20.2827,20.2742,20.2827,298272.0
2016-11-11 15:35:00,23.71,23.72,23.7,23.72,396459.0,20.2827,20.2913,20.2742,20.2913,396459.0
2016-11-11 15:40:00,23.72,23.72,23.7,23.72,263070.0,20.2913,20.2913,20.2742,20.2913,263070.0
2016-11-11 15:45:00,23.72,23.75,23.72,23.72,522033.0,20.2913,20.3169,20.2913,20.2913,522033.0
2016-11-11 15:50:00,23.72,23.74,23.72,23.74,727542.0,20.2913,20.3084,20.2913,20.3084,727542.0
2016-11-11 15:55:00,23.74,23.76,23.72,23.74,1149861.0,20.3084,20.3255,20.2913,20.3084,1149861.0
2016-11-14 09:30:00,23.72,23.77,23.64,23.66,707238.0,20.2913,20.3341,20.2228,20.24,707238.0
2016-11-14 09:35:00,23.67,23.67,23.65,23.67,510639.0,20.2485,20.2485,20.2314,20.2485,510639.0
2016-11-14 09:40:00,23.67,23.68,23.65,23.67,313935.0,20.2485,20.2571,20.2314,20.2485,313935.0
2016-11-14 09:45:00,23.68,23.68,23.6,23.6,431421.0,20.2571,20.2571,20.1886,20.1886,431421.0
2016-11-14 09:50:00,23.6,23.63,23.6,23.63,414318.0,20.1886,20.2143,20.1886,20.2143,414318.0
2016-11-14 09:55:00,23.63,23.63,23.57,23.58,896703.0,20.2143,20.2143,20.163,20.1715,896703.0
2016-11-14 10:00:00,23.59,23.59,23.55,23.55,449553.0,20.1801,20.1801,20.1459,20.1459,449553.0
2016-11-14 10:05:00,23.56,23.56,23.52,23.54,547572.0,20.1544,20.1544,20.1202,20.1373,547572.0
2016-11-14 10:10:00,23.54,23.56,23.53,23.56,559023.0,20.1373,20.1544,20.1287,20.1544,559023.0
2016-11-14 10:15:00,23.56,23.56,23.55,23.56,514899.0,20.1544,20.1544,20.1459,20.1544,514899.0
2016-11-14 10:20:00,23.56,23.59,23.56,23.58,361434.0,20.1544,20.1801,20.1544,20.1715,361434.0
2016-11-14 10:25:00,23.59,23.59,23.53,23.54,358773.0,20.1801,20.1801,20.1287,20.1373,358773.0
2016-11-14 10:30:00,23.54,23.57,23.53,23.55,327471.0,20.1373,20.163,20.1287,20.1459,327471.0
2016-11-14 10:35:00,23.56,23.57,23.52,23.52,372954.0,20.1544,20.163,20.1202,20.1202,372954.0
2016-11-14 10:40:00,23.52,23.55,23.52,23.54,405123.0,20.1202,20.1459,20.1202,20.1373,405123.0
2016-11-14 10:45:00,23.54,23.56,23.53,23.54,280857.0,20.1373,20.1544,20.1287,20.1373,280857.0
2016-11-14 10:50:00,23.54,23.56,23.54,23.55,341544.0,20.1373,20.1544,20.1373,20.1459,341544.0
2016-11-14 10:55:00,23.55,23.55,23.53,23.53,307137.0,20.1459,20.1459,20.1287,20.1287,307137.0
2016-11-14 11:00:00,23.53,23.53,23.48,23.5,566736.0,20.1287,20.1287,20.086,20.1031,566736.0
2016-11-14 11:05:00,23.5,23.51,23.43,23.45,558750.0,20.1031,20.1116,20.0432,20.0603,558750.0
2016-11-14 11:10:00,23.45,23.45,23.41,23.41,539562.0,20.0603,20.0603,20.0261,20.0261,539562.0
2016-11-14 11:15:00,23.41,23.44,23.4,23.44,589902.0,20.0261,20.0518,20.0175,20.0518,589902.0
2016-11-14 11:20:00,23.44,23.44,23.41,23.42,482286.0,20.0518,20.0518,20.0261,20.0346,482286.0
2016-11-14 11:25:00,23.42,23.43,23.4,23.41,372072.0,20.0346,20.0432,20.0175,20.0261,372072.0
2016-11-14 11:30:00,23.4,23.42,23.4,23.4,322569.0,20.0175,20.0346,20.0175,20.0175,322569.0
2016-11-14 11:35:00,23.4,23.43,23.4,23.42,427209.0,20.0175,20.0432,20.0175,20.0346,427209.0
2016-11-14 11:40:00,23.42,23.42,23.4,23.42,270597.0,20.0346,20.0346,20.0175,20.0346,270597.0
2016-11-14 11:45:00,23.42,23.43,23.41,23.41,279993.0,20.0346,20.0432,20.0261,20.0261,279993.0
2016-11-14 11:50:00,23.41,23.42,23.41,23.41,321126.0,20.0261,20.0346,20.0261,20.0261,321126.0
2016-11-14 11:55:00,23.41,23.41,23.4,23.4,225357.0,20.0261,20.0261,20.0175,20.0175,225357.0
2016-11-14 12:00:00,23.41,23.43,23.4,23.41,393258.0,20.0261,20.0432,20.0175,20.0261,393258.0
2016-11-14 12:05:00,23.41,23.43,23.4,23.43,204780.0,20.0261,20.0432,20.0175,20.0432,204780.0
2016-11-14 12:10:00,23.42,23.44,23.42,23.44,195642.0,20.0346,20.0518,20.0346,20.0518,195642.0
2016-11-14 12:15:00,23.44,23.47,23.44,23.46,200838.0,20.0518,20.0774,20.0518,20.0689,200838.0
2016-11-14 12:20:00,23.46,23.47,23.45,23.46,222234.0,20.0689,20.0774,20.0603,20.0689,222234.0
2016-11-14 12:25:00,23.46,23.47,23.45,23.46,263157.0,20.0689,20.0774,20.0603,20.0689,263157.0
2016-11-14 12:30:00,23.46,23.47,23.44,23.46,199362.0,20.0689,20.0774,20.0518,20.0689,199362.0
2016-11-14 12:35:00,23.46,23.48,23.45,23.48,200910.0,20.0689,20.086,20.0603,20.086,200910.0
2016-11-14 12:40:00,23.48,23.5,23.48,23.5,143409.0,20.086,20.1031,20.086,20.1031,143409.0
2016-11-14 12:45:00,23.49,23.5,23.49,23.49,161568.0,20.0945,20.1031,20.0945,20.0945,161568.0
2016-11-14 12:50:00,23.49,23.49,23.48,23.49,153714.0,20.0945,20.0945,20.086,20.0945,153714.0
2016-11-14 12:55:00,23.48,23.51,23.48,23.51,265074.0,20.086,20.1116,20.086,20.1116,265074.0
2016-11-14 13:00:00,23.51,23.51,23.5,23.51,207864.0,20.1116,20.1116,20.1031,20.1116,207864.0
2016-11-14 13:05:00,23.51,23.51,23.5,23.5,269430.0,20.1116,20.1116,20.1031,20.1031,269430.0
2016-11-14 13:10:00,23.5,23.5,23.49,23.49,204192.0,20.1031,20.1031,20.0945,20.0945,204192.0
2016-11-14 13:15:00,23.49,23.5,23.48,23.48,204915.0,20.0945,20.1031,20.086,20.086,204915.0
2016-11-14 13:20:00,23.48,23.49,23.46,23.48,379188.0,20.086,20.0945,20.0689,20.086,379188.0
2016-11-14 13:25:00,23.48,23.49,23.48,23.48,242223.0,20.086,20.0945,20.086,20.086,242223.0
2016-11-14 13:30:00,23.48,23.49,23.48,23.48,364905.0,20.086,20.0945,20.086,20.086,364905.0
2016-11-14 13:35:00,23.48,23.49,23.47,23.48,207990.0,20.086,20.0945,20.0774,20.086,207990.0
2016-11-14 13:40:00,23.48,23.49,23.47,23.48,153549.0,20.086,20.0945,20.0774,20.086,153549.0
2016-11-14 13:45:00,23.48,23.49,23.47,23.48,215226.0,20.086,20.0945,20.0774,20.086,215226.0
2016-11-14 13:50:00,23.48,23.49,23.47,23.48,201834.0,20.086,20.0945,20.0774,20.086,201834.0
2016-11-14 13:55:00,23.48,23.49,23.48,23.49,254961.0,20.086,20.0945,20.086,20.0945,254961.0
2016-11-14 14:00:00,23.49,23.49,23.48,23.48,621291.0,20.0945,20.0945,20.086,20.086,621291.0
2016-11-14 14:05:00,23.48,23.51,23.48,23.51,439308.0,20.086,20.1116,20.086,20.1116,439308.0
2016-11-14 14:10:00,23.5,23.52,23.5,23.52,400773.0,20.1031,20.1202,20.1031,20.1202,400773.0
2016-11-14 14:15:00,23.52,23.53,23.51,23.51,314943.0,20.1202,20.1287,20.1116,20.1116,314943.0
2016-11-14 14:20:00,23.51,23.51,23.48,23.49,333417.0,20.1116,20.1116,20.086,20.0945,333417.0
2016-11-14 14:25:00,23.48,23.51,23.48,23.49,156129.0,20.086,20.1116,20.086,20.0945,156129.0
2016-11-14 14:30:00,23.49,23.5,23.49,23.5,170814.0,20.0945,20.1031,20.0945,20.1031,170814.0
2016-11-14 14:35:00,23.5,23.5,23.48,23.5,185745.0,20.1031,20.1031,20.086,20.1031,185745.0
2016-11-14 14:40:00,23.5,23.5,23.47,23.47,202947.0,20.1031,20.1031,20.0774,20.0774,202947.0
2016-11-14 14:45:00,23.47,23.49,23.47,23.48,216951.0,20.0774,20.0945,20.0774,20.086,216951.0
2016-11-14 14:50:00,23.48,23.49,23.47,23.47,418164.0,20.086,20.0945,20.0774,20.0774,418164.0
2016-11-14 14:55:00,23.47,23.48,23.45,23.48,359016.0,20.0774,20.086,20.0603,20.086,359016.0
2016-11-14 15:00:00,23.48,23.49,23.47,23.48,1189407.0,20.086,20.0945,20.0774,20.086,1189407.0
2016-11-14 15:05:00,23.48,23.49,23.46,23.48,374340.0,20.086,20.0945,20.0689,20.086,374340.0
2016-11-14 15:10:00,23.48,23.49,23.46,23.47,577323.0,20.086,20.0945,20.0689,20.0774,577323.0
2016-11-14 15:15:00,23.47,23.49,23.47,23.48,288219.0,20.0774,20.0945,20.0774,20.086,288219.0
2016-11-14 15:20:00,23.48,23.48,23.47,23.47,281886.0,20.086,20.086,20.0774,20.0774,281886.0
2016-11-14 15:25:00,23.47,23.47,23.45,23.45,348282.0,20.0774,20.0774,20.0603,20.0603,348282.0
2016-11-14 15:30:00,23.45,23.47,23.45,23.47,450228.0,20.0603,20.0774,20.0603,20.0774,450228.0
2016-11-14 15:35:00,23.47,23.48,23.46,23.47,526338.0,20.0774,20.086,20.0689,20.0774,526338.0
2016-11-14 15:40:00,23.46,23.47,23.45,23.46,810711.0,20.0689,20.0774,20.0603,20.0689,810711.0
2016-11-14 15:45:00,23.46,23.47,23.44,23.45,572877.0,20.0689,20.0774,20.0518,20.0603,572877.0
2016-11-14 15:50:00,23.45,23.49,23.44,23.49,859674.0,20.0603,20.0945,20.0518,20.0945,859674.0
2016-11-14 15:55:00,23.49,23.5,23.48,23.49,1163778.0,20.0945,20.1031,20.086,20.0945,1163778.0
2016-11-15 09:30:00,23.58,23.66,23.51,23.52,1036395.0,20.1715,20.24,20.1116,20.1202,1036395.0
2016-11-15 09:35:00,23.52,23.53,23.45,23.49,376506.0,20.1202,20.1287,20.0603,20.0945,376506.0
2016-11-15 09:40:00,23.48,23.52,23.45,23.49,346125.0,20.086,20.1202,20.0603,20.0945,346125.0
2016-11-15 09:45:00,23.49,23.51,23.47,23.5,337824.0,20.0945,20.1116,20.0774,20.1031,337824.0
2016-11-15 09:50:00,23.5,23.54,23.49,23.52,384354.0,20.1031,20.1373,20.0945,20.1202,384354.0
2016-11-15 09:55:00,23.51,23.53,23.5,23.5,347172.0,20.1116,20.1287,20.1031,20.1031,347172.0
2016-11-15 10:00:00,23.5,23.52,23.48,23.5,298677.0,20.1031,20.1202,20.086,20.1031,298677.0
2016-11-15 10:05:00,23.5,23.51,23.49,23.51,300222.0,20.1031,20.1116,20.0945,20.1116,300222.0
2016-11-15 10:10:00,23.51,23.52,23.5,23.52,465444.0,20.1116,20.1202,20.1031,20.1202,465444.0
2016-11-15 10:15:00,23.52,23.52,23.49,23.5,382416.0,20.1202,20.1202,20.0945,20.1031,382416.0
2016-11-15 10:20:00,23.51,23.52,23.49,23.49,443952.0,20.1116,20.1202,20.0945,20.0945,443952.0
2016-11-15 10:25:00,23.49,23.49,23.47,23.48,293523.0,20.0945,20.0945,20.0774,20.086,293523.0
2016-11-15 10:30:00,23.48,23.5,23.47,23.48,211002.0,20.086,20.1031,20.0774,20.086,211002.0
2016-11-15 10:35:00,23.49,23.51,23.48,23.49,200424.0,20.0945,20.1116,20.086,20.0945,200424.0
2016-11-15 10:40:00,23.49,23.51,23.49,23.49,427689.0,20.0945,20.1116,20.0945,20.0945,427689.0
2016-11-15 10:45:00,23.49,23.5,23.47,23.5,309189.0,20.0945,20.1031,20.0774,20.1031,309189.0
2016-11-15 10:50:00,23.5,23.53,23.49,23.53,261024.0,20.1031,20.1287,20.0945,20.1287,261024.0
2016-11-15 10:55:00,23.53,23.55,23.53,23.53,401175.0,20.1287,20.1459,20.1287,20.1287,401175.0
2016-11-15 11:00:00,23.53,23.53,23.5,23.51,298068.0,20.1287,20.1287,20.1031,20.1116,298068.0
2016-11-15 11:05:00,23.5,23.51,23.49,23.5,341448.0,20.1031,20.1116,20.0945,20.1031,341448.0
2016-11-15 11:10:00,23.5,23.5,23.49,23.49,174924.0,20.1031,20.1031,20.0945,20.0945,174924.0
2016-11-15 11:15:00,23.5,23.51,23.49,23.5,177135.0,20.1031,20.1116,20.0945,20.1031,177135.0
2016-11-15 11:20:00,23.51,23.51,23.49,23.5,152184.0,20.1116,20.1116,20.0945,20.1031,152184.0
2016-11-15 11:25:00,23.5,23.52,23.5,23.51,203046.0,20.1031,20.1202,20.1031,20.1116,203046.0
2016-11-15 11:30:00,23.51,23.53,23.51,23.52,218571.0,20.1116,20.1287,20.1116,20.1202,218571.0
2016-11-15 11:35:00,23.52,23.52,23.51,23.51,198660.0,20.1202,20.1202,20.1116,20.1116,198660.0
2016-11-15 11:40:00,23.51,23.54,23.51,23.51,255312.0,20.1116,20.1373,20.1116,20.1116,255312.0
2016-11-15 11:45:00,23.51,23.54,23.5,23.54,307425.0,20.1116,20.1373,20.1031,20.1373,307425.0
2016-11-15 11:50:00,23.54,23.54,23.52,23.54,206304.0,20.1373,20.1373,20.1202,20.1373,206304.0
2016-11-15 11:55:00,23.54,23.57,23.54,23.56,193992.0,20.1373,20.163,20.1373,20.1544,193992.0
2016-11-15 12:00:00,23.56,23.57,23.55,23.57,160746.0,20.1544,20.163,20.1459,20.163,160746.0
2016-11-15 12:05:00,23.57,23.59,23.57,23.58,169212.0,20.163,20.1801,20.163,20.1715,169212.0
2016-11-15 12:10:00,23.58,23.62,23.57,23.61,301110.0,20.1715,20.2057,20.163,20.1972,301110.0
2016-11-15 12:15:00,23.61,23.61,23.6,23.6,189066.0,20.1972,20.1972,20.1886,20.1886,189066.0
2016-11-15 12:20:00,23.61,23.63,23.6,23.63,207345.0,20.1972,20.2143,20.1886,20.2143,207345.0
2016-11-15 12:25:00,23.63,23.63,23.59,23.59,222345.0,20.2143,20.2143,20.1801,20.1801,222345.0
2016-11-15 12:30:00,23.59,23.6,23.58,23.59,155865.0,20.1801,20.1886,20.1715,20.1801,155865.0
2016-11-15 12:35:00,23.59,23.61,23.58,23.61,114528.0,20.1801,20.1972,20.1715,20.1972,114528.0
2016-11-15 12:40:00,23.61,23.62,23.58,23.58,176955.0,20.1972,20.2057,20.1715,20.1715,176955.0
2016-11-15 12:45:00,23.58,23.58,23.56,23.57,123759.0,20.1715,20.1715,20.1544,20.163,123759.0
2016-11-15 12:50:00,23.57,23.58,23.57,23.58,129057.0,20.163,20.1715,20.163,20.1715,129057.0
2016-11-15 12:55:00,23.58,23.59,23.57,23.57,128289.0,20.1715,20.1801,20.163,20.163,128289.0
2016-11-15 13:00:00,23.57,23.6,23.57,23.59,133140.0,20.163,20.1886,20.163,20.1801,133140.0
2016-11-15 13:05:00,23.59,23.62,23.59,23.61,183408.0,20.1801,20.2057,20.1801,20.1972,183408.0
2016-11-15 13:10:00,23.61,23.62,23.61,23.61,136590.0,20.1972,20.2057,20.1972,20.1972,136590.0
2016-11-15 13:15:00,23.61,23.63,23.6,23.62,154656.0,20.1972,20.2143,20.1886,20.2057,154656.0
2016-11-15 13:20:00,23.62,23.63,23.62,23.62,217068.0,20.2057,20.2143,20.2057,20.2057,217068.0
2016-11-15 13:25:00,23.63,23.64,23.62,23.64,119910.0,20.2143,20.2228,20.2057,20.2228,119910.0
2016-11-15 13:30:00,23.64,23.66,23.64,23.66,150498.0,20.2228,20.24,20.2228,20.24,150498.0
2016-11-15 13:35:00,23.66,23.68,23.66,23.67,293607.0,20.24,20.2571,20.24,20.2485,293607.0
2016-11-15 13:40:00,23.67,23.67,23.66,23.67,99162.0,20.2485,20.2485,20.24,20.2485,99162.0
2016-11-15 13:45:00,23.67,23.68,23.66,23.67,238740.0,20.2485,20.2571,20.24,20.2485,238740.0
2016-11-15 13:50:00,23.67,23.67,23.65,23.66,206511.0,20.2485,20.2485,20.2314,20.24,206511.0
2016-11-15 13:55:00,23.66,23.66,23.65,23.66,117588.0,20.24,20.24,20.2314,20.24,117588.0
2016-11-15 14:00:00,23.65,23.67,23.65,23.66,217929.0,20.2314,20.2485,20.2314,20.24,217929.0
2016-11-15 14:05:00,23.66,23.67,23.64,23.67,188364.0,20.24,20.2485,20.2228,20.2485,188364.0
2016-11-15 14:10:00,23.67,23.68,23.66,23.67,292719.0,20.2485,20.2571,20.24,20.2485,292719.0
2016-11-15 14:15:00,23.67,23.67,23.66,23.67,362187.0,20.2485,20.2485,20.24,20.2485,362187.0
2016-11-15 14:20:00,23.67,23.68,23.66,23.67,263118.0,20.2485,20.2571,20.24,20.2485,263118.0
2016-11-15 14:25:00,23.67,23.69,23.67,23.67,266799.0,20.2485,20.2656,20.2485,20.2485,266799.0
2016-11-15 14:30:00,23.67,23.7,23.67,23.7,190809.0,20.2485,20.2742,20.2485,20.2742,190809.0
2016-11-15 14:35:00,23.7,23.72,23.7,23.72,203835.0,20.2742,20.2913,20.2742,20.2913,203835.0
2016-11-15 14:40:00,23.72,23.73,23.71,23.72,252819.0,20.2913,20.2998,20.2827,20.2913,252819.0
2016-11-15 14:45:00,23.73,23.73,23.72,23.73,254139.0,20.2998,20.2998,20.2913,20.2998,254139.0
2016-11-15 14:50:00,23.72,23.76,23.72,23.76,373092.0,20.2913,20.3255,20.2913,20.3255,373092.0
2016-11-15 14:55:00,23.76,23.79,23.76,23.76,242823.0,20.3255,20.3512,20.3255,20.3255,242823.0
2016-11-15 15:00:00,23.76,23.79,23.76,23.77,412419.0,20.3255,20.3512,20.3255,20.3341,412419.0
2016-11-15 15:05:00,23.77,23.8,23.77,23.78,249021.0,20.3341,20.3597,20.3341,20.3426,249021.0
2016-11-15 15:10:00,23.78,23.8,23.78,23.8,229707.0,20.3426,20.3597,20.3426,20.3597,229707.0
2016-11-15 15:15:00,23.8,23.8,23.77,23.77,436605.0,20.3597,20.3597,20.3341,20.3341,436605.0
2016-11-15 15:20:00,23.77,23.78,23.76,23.76,272442.0,20.3341,20.3426,20.3255,20.3255,272442.0
2016-11-15 15:25:00,23.76,23.79,23.76,23.78,379998.0,20.3255,20.3512,20.3255,20.3426,379998.0
2016-11-15 15:30:00,23.78,23.8,23.76,23.78,556596.0,20.3426,20.3597,20.3255,20.3426,556596.0
2016-11-15 15:35:00,23.78,23.78,23.77,23.78,582216.0,20.3426,20.3426,20.3341,20.3426,582216.0
2016-11-15 15:40:00,23.78,23.79,23.77,23.78,470181.0,20.3426,20.3512,20.3341,20.3426,470181.0
2016-11-15 15:45:00,23.78,23.78,23.76,23.77,552864.0,20.3426,20.3426,20.3255,20.3341,552864.0
2016-11-15 15:50:00,23.77,23.77,23.75,23.75,868356.0,20.3341,20.3341,20.3169,20.3169,868356.0
2016-11-15 15:55:00,23.76,23.81,23.75,23.8,1552866.0,20.3255,20.3683,20.3169,20.3597,1552866.0
2016-11-16 09:30:00,23.92,23.98,23.87,23.87,1209189.0,20.4624,20.5137,20.4196,20.4196,1209189.0
2016-11-16 09:35:00,23.87,23.97,23.87,23.94,509496.0,20.4196,20.5051,20.4196,20.4795,509496.0
2016-11-16 09:40:00,23.94,23.96,23.9,23.92,634320.0,20.4795,20.4966,20.4453,20.4624,634320.0
2016-11-16 09:45:00,23.92,23.97,23.91,23.97,556713.0,20.4624,20.5051,20.4538,20.5051,556713.0
2016-11-16 09:50:00,23.97,24.02,23.96,23.98,1000053.0,20.5051,20.5479,20.4966,20.5137,1000053.0
2016-11-16 09:55:00,23.98,23.99,23.89,23.89,535044.0,20.5137,20.5222,20.4367,20.4367,535044.0
2016-11-16 10:00:00,23.9,23.93,23.86,23.88,752376.0,20.4453,20.4709,20.411,20.4281,752376.0
2016-11-16 10:05:00,23.88,23.9,23.87,23.88,469650.0,20.4281,20.4453,20.4196,20.4281,469650.0
2016-11-16 10:10:00,23.88,23.89,23.87,23.88,362664.0,20.4281,20.4367,20.4196,20.4281,362664.0
2016-11-16 10:15:00,23.88,23.88,23.82,23.82,439461.0,20.4281,20.4281,20.3768,20.3768,439461.0
2016-11-16 10:20:00,23.82,23.85,23.78,23.81,459078.0,20.3768,20.4025,20.3426,20.3683,459078.0
2016-11-16 10:25:00,23.81,23.84,23.8,23.83,377604.0,20.3683,20.3939,20.3597,20.3854,377604.0
2016-11-16 10:30:00,23.83,23.88,23.83,23.87,389565.0,20.3854,20.4281,20.3854,20.4196,389565.0
2016-11-16 10:35:00,23.87,23.93,23.87,23.88,455694.0,20.4196,20.4709,20.4196,20.4281,455694.0
2016-11-16 10:40:00,23.88,23.91,23.86,23.9,248058.0,20.4281,20.4538,20.411,20.4453,248058.0
2016-11-16 10:45:00,23.9,23.91,23.87,23.89,371316.0,20.4453,20.4538,20.4196,20.4367,371316.0
2016-11-16 10:50:00,23.89,23.94,23.89,23.94,477312.0,20.4367,20.4795,20.4367,20.4795,477312.0
2016-11-16 10:55:00,23.94,23.94,23.92,23.93,703593.0,20.4795,20.4795,20.4624,20.4709,703593.0
2016-11-16 11:00:00,23.93,23.93,23.9,23.91,273369.0,20.4709,20.4709,20.4453,20.4538,273369.0
2016-11-16 11:05:00,23.91,23.92,23.9,23.92,266409.0,20.4538,20.4624,20.4453,20.4624,266409.0
2016-11-16 11:10:00,23.92,23.92,23.88,23.9,222192.0,20.4624,20.4624,20.4281,20.4453,222192.0
2016-11-16 11:15:00,23.9,23.92,23.9,23.91,256329.0,20.4453,20.4624,20.4453,20.4538,256329.0
2016-11-16 11:20:00,23.91,23.92,23.9,23.9,257493.0,20.4538,20.4624,20.4453,20.4453,257493.0
2016-11-16 11:25:00,23.9,23.92,23.89,23.92,204687.0,20.4453,20.4624,20.4367,20.4624,204687.0
2016-11-16 11:30:00,23.92,23.92,23.89,23.91,234963.0,20.4624,20.4624,20.4367,20.4538,234963.0
2016-11-16 11:35:00,23.92,23.92,23.88,23.9,325998.0,20.4624,20.4624,20.4281,20.4453,325998.0
2016-11-16 11:40:00,23.9,23.91,23.89,23.9,270039.0,20.4453,20.4538,20.4367,20.4453,270039.0
2016-11-16 11:45:00,23.9,23.9,23.89,23.89,229113.0,20.4453,20.4453,20.4367,20.4367,229113.0
2016-11-16 11:50:00,23.89,23.89,23.87,23.87,254700.0,20.4367,20.4367,20.4196,20.4196,254700.0
2016-11-16 11:55:00,23.87,23.87,23.85,23.85,176850.0,20.4196,20.4196,20.4025,20.4025,176850.0
2016-11-16 12:00:00,23.85,23.87,23.85,23.86,277053.0,20.4025,20.4196,20.4025,20.411,277053.0
2016-11-16 12:05:00,23.86,23.86,23.84,23.86,213372.0,20.411,20.411,20.3939,20.411,213372.0
2016-11-16 12:10:00,23.86,23.86,23.85,23.85,148371.0,20.411,20.411,20.4025,20.4025,148371.0
2016-11-16 12:15:00,23.85,23.86,23.85,23.86,302286.0,20.4025,20.411,20.4025,20.411,302286.0
2016-11-16 12:20:00,23.86,23.88,23.86,23.87,220050.0,20.411,20.4281,20.411,20.4196,220050.0
2016-11-16 12:25:00,23.87,23.87,23.84,23.84,206973.0,20.4196,20.4196,20.3939,20.3939,206973.0
2016-11-16 12:30:00,23.84,23.85,23.82,23.83,318366.0,20.3939,20.4025,20.3768,20.3854,318366.0
2016-11-16 12:35:00,23.83,23.84,23.83,23.83,240921.0,20.3854,20.3939,20.3854,20.3854,240921.0
2016-11-16 12:40:00,23.83,23.84,23.82,23.84,184284.0,20.3854,20.3939,20.3768,20.3939,184284.0
2016-11-16 12:45:00,23.83,23.87,23.83,23.87,262212.0,20.3854,20.4196,20.3854,20.4196,262212.0
2016-11-16 12:50:00,23.87,23.9,23.86,23.9,138435.0,20.4196,20.4453,20.411,20.4453,138435.0
2016-11-16 12:55:00,23.9,23.92,23.9,23.91,201648.0,20.4453,20.4624,20.4453,20.4538,201648.0
2016-11-16 13:00:00,23.91,23.92,23.89,23.89,168501.0,20.4538,20.4624,20.4367,20.4367,168501.0
2016-11-16 13:05:00,23.89,23.89,23.85,23.86,207999.0,20.4367,20.4367,20.4025,20.411,207999.0
2016-11-16 13:10:00,23.86,23.88,23.85,23.88,208737.0,20.411,20.4281,20.4025,20.4281,208737.0
2016-11-16 13:15:00,23.88,23.88,23.84,23.84,226461.0,20.4281,20.4281,20.3939,20.3939,226461.0
2016-11-16 13:20:00,23.85,23.86,23.83,23.85,245913.0,20.4025,20.411,20.3854,20.4025,245913.0
2016-11-16 13:25:00,23.84,23.88,23.84,23.88,219036.0,20.3939,20.4281,20.3939,20.4281,219036.0
2016-11-16 13:30:00,23.87,23.88,23.87,23.88,132219.0,20.4196,20.4281,20.4196,20.4281,132219.0
2016-11-16 13:35:00,23.88,23.88,23.86,23.87,190155.0,20.4281,20.4281,20.411,20.4196,190155.0
2016-11-16 13:40:00,23.87,23.87,23.84,23.86,200097.0,20.4196,20.4196,20.3939,20.411,200097.0
2016-11-16 13:45:00,23.86,23.88,23.85,23.88,185886.0,20.411,20.4281,20.4025,20.4281,185886.0
2016-11-16 13:50:00,23.88,23.9,23.87,23.88,206028.0,20.4281,20.4453,20.4196,20.4281,206028.0
2016-11-16 13:55:00,23.88,23.89,23.87,23.89,210672.0,20.4281,20.4367,20.4196,20.4367,210672.0
2016-11-16 14:00:00,23.89,23.89,23.85,23.85,212670.0,20.4367,20.4367,20.4025,20.4025,212670.0
2016-11-16 14:05:00,23.85,23.85,23.82,23.84,265083.0,20.4025,20.4025,20.3768,20.3939,265083.0
2016-11-16 14:10:00,23.84,23.86,23.84,23.85,246315.0,20.3939,20.411,20.3939,20.4025,246315.0
2016-11-16 14:15:00,23.85,23.87,23.84,23.85,235872.0,20.4025,20.4196,20.3939,20.4025,235872.0
2016-11-16 14:20:00,23.85,23.85,23.82,23.84,277839.0,20.4025,20.4025,20.3768,20.3939,277839.0
2016-11-16 14:25:00,23.84,23.84,23.81,23.81,266265.0,20.3939,20.3939,20.3683,20.3683,266265.0
2016-11-16 14:30:00,23.82,23.84,23.81,23.84,372318.0,20.3768,20.3939,20.3683,20.3939,372318.0
2016-11-16 14:35:00,23.84,23.85,23.82,23.85,380655.0,20.3939,20.4025,20.3768,20.4025,380655.0
2016-11-16 14:40:00,23.85,23.86,23.84,23.84,195999.0,20.4025,20.411,20.3939,20.3939,195999.0
2016-11-16 14:45:00,23.84,23.84,23.81,23.83,252372.0,20.3939,20.3939,20.3683,20.3854,252372.0
2016-11-16 14:50:00,23.83,23.85,23.82,23.83,318681.0,20.3854,20.4025,20.3768,20.3854,318681.0
2016-11-16 14:55:00,23.82,23.83,23.8,23.83,364755.0,20.3768,20.3854,20.3597,20.3854,364755.0
2016-11-16 15:00:00,23.83,23.84,23.81,23.82,355401.0,20.3854,20.3939,20.3683,20.3768,355401.0
2016-11-16 15:05:00,23.82,23.84,23.82,23.84,322026.0,20.3768,20.3939,20.3768,20.3939,322026.0
2016-11-16 15:10:00,23.84,23.84,23.81,23.83,350445.0,20.3939,20.3939,20.3683,20.3854,350445.0
2016-11-16 15:15:00,23.83,23.85,23.82,23.84,317898.0,20.3854,20.4025,20.3768,20.3939,317898.0
2016-11-16 15:20:00,23.84,23.85,23.82,23.83,533655.0,20.3939,20.4025,20.3768,20.3854,533655.0
2016-11-16 15:25:00,23.83,23.83,23.8,23.81,408126.0,20.3854,20.3854,20.3597,20.3683,408126.0
2016-11-16 15:30:00,23.8,23.82,23.79,23.8,511338.0,20.3597,20.3768,20.3512,20.3597,511338.0
2016-11-16 15:35:00,23.8,23.83,23.8,23.81,340629.0,20.3597,20.3854,20.3597,20.3683,340629.0
2016-11-16 15:40:00,23.81,23.83,23.8,23.83,519948.0,20.3683,20.3854,20.3597,20.3854,519948.0
2016-11-16 15:45:00,23.83,23.84,23.8,23.82,702762.0,20.3854,20.3939,20.3597,20.3768,702762.0
2016-11-16 15:50:00,23.82,23.83,23.8,23.8,739548.0,20.3768,20.3854,20.3597,20.3597,739548.0
2016-11-16 15:55:00,23.8,23.83,23.78,23.79,1628832.0,20.3597,20.3854,20.3426,20.3512,1628832.0
2016-11-17 09:30:00,23.03,23.17,22.85,23.13,4579989.0,19.701,19.8208,19.547,19.7866,4579989.0
2016-11-17 09:35:00,23.14,23.14,23.0,23.07,1903911.0,19.7951,19.7951,19.6754,19.7352,1903911.0
2016-11-17 09:40:00,23.08,23.08,22.77,22.86,2977404.0,19.7438,19.7438,19.4786,19.5556,2977404.0
2016-11-17 09:45:00,22.85,23.01,22.85,22.92,2261439.0,19.547,19.6839,19.547,19.6069,2261439.0
2016-11-17 09:50:00,22.91,23.12,22.9,23.09,1636341.0,19.5984,19.778,19.5898,19.7523,1636341.0
2016-11-17 09:55:00,23.09,23.09,22.95,23.01,1096371.0,19.7523,19.7523,19.6326,19.6839,1096371.0
2016-11-17 10:00:00,23.01,23.02,22.83,22.85,1249878.0,19.6839,19.6925,19.5299,19.547,1249878.0
2016-11-17 10:05:00,22.85,22.91,22.8,22.83,1375941.0,19.547,19.5984,19.5043,19.5299,1375941.0
2016-11-17 10:10:00,22.84,22.88,22.75,22.81,1473183.0,19.5385,19.5727,19.4615,19.5128,1473183.0
2016-11-17 10:15:00,22.8,22.95,22.8,22.88,1663335.0,19.5043,19.6326,19.5043,19.5727,1663335.0
2016-11-17 10:20:00,22.88,22.89,22.83,22.84,551469.0,19.5727,19.5813,19.5299,19.5385,551469.0
2016-11-17 10:25:00,22.84,22.87,22.81,22.85,779451.0,19.5385,19.5641,19.5128,19.547,779451.0
2016-11-17 10:30:00,22.85,22.89,22.82,22.84,660735.0,19.547,19.5813,19.5214,19.5385,660735.0
2016-11-17 10:35:00,22.84,22.85,22.8,22.81,631158.0,19.5385,19.547,19.5043,19.5128,631158.0
2016-11-17 10:40:00,22.81,22.83,22.77,22.78,690345.0,19.5128,19.5299,19.4786,19.4872,690345.0
2016-11-17 10:45:00,22.77,22.84,22.71,22.72,1399494.0,19.4786,19.5385,19.4273,19.4358,1399494.0
2016-11-17 10:50:00,22.72,22.81,22.71,22.77,657057.0,19.4358,19.5128,19.4273,19.4786,657057.0
2016-11-17 10:55:00,22.77,22.81,22.76,22.78,688731.0,19.4786,19.5128,19.47,19.4872,688731.0
2016-11-17 11:00:00,22.78,22.8,22.74,22.78,590898.0,19.4872,19.5043,19.4529,19.4872,590898.0
2016-11-17 11:05:00,22.78,22.83,22.77,22.8,572334.0,19.4872,19.5299,19.4786,19.5043,572334.0
2016-11-17 11:10:00,22.8,22.82,22.78,22.81,654468.0,19.5043,19.5214,19.4872,19.5128,654468.0
2016-11-17 11:15:00,22.81,22.81,22.73,22.76,1058595.0,19.5128,19.5128,19.4444,19.47,1058595.0
2016-11-17 11:20:00,22.76,22.78,22.75,22.78,578997.0,19.47,19.4872,19.4615,19.4872,578997.0
2016-11-17 11:25:00,22.78,22.84,22.76,22.83,712464.0,19.4872,19.5385,19.47,19.5299,712464.0
2016-11-17 11:30:00,22.83,22.88,22.82,22.87,866277.0,19.5299,19.5727,19.5214,19.5641,866277.0
2016-11-17 11:35:00,22.87,22.88,22.85,22.87,549564.0,19.5641,19.5727,19.547,19.5641,549564.0
2016-11-17 11:40:00,22.87,22.87,22.84,22.85,612984.0,19.5641,19.5641,19.5385,19.547,612984.0
2016-11-17 11:45:00,22.85,22.87,22.8,22.81,680298.0,19.547,19.5641,19.5043,19.5128,680298.0
2016-11-17 11:50:00,22.81,22.86,22.8,22.86,518628.0,19.5128,19.5556,19.5043,19.5556,518628.0
2016-11-17 11:55:00,22.85,22.86,22.82,22.82,564501.0,19.547,19.5556,19.5214,19.5214,564501.0
2016-11-17 12:00:00,22.82,22.85,22.81,22.85,446706.0,19.5214,19.547,19.5128,19.547,446706.0
2016-11-17 12:05:00,22.85,22.86,22.82,22.83,548541.0,19.547,19.5556,19.5214,19.5299,548541.0
2016-11-17 12:10:00,22.84,22.88,22.83,22.87,677478.0,19.5385,19.5727,19.5299,19.5641,677478.0
2016-11-17 12:15:00,22.87,22.88,22.86,22.87,341961.0,19.5641,19.5727,19.5556,19.5641,341961.0
2016-11-17 12:20:00,22.88,22.88,22.85,22.86,304827.0,19.5727,19.5727,19.547,19.5556,304827.0
2016-11-17 12:25:00,22.86,22.88,22.85,22.87,267312.0,19.5556,19.5727,19.547,19.5641,267312.0
2016-11-17 12:30:00,22.87,22.88,22.85,22.86,314622.0,19.5641,19.5727,19.547,19.5556,314622.0
2016-11-17 12:35:00,22.86,22.86,22.84,22.84,322533.0,19.5556,19.5556,19.5385,19.5385,322533.0
2016-11-17 12:40:00,22.84,22.86,22.83,22.86,353487.0,19.5385,19.5556,19.5299,19.5556,353487.0
2016-11-17 12:45:00,22.86,22.86,22.84,22.85,413280.0,19.5556,19.5556,19.5385,19.547,413280.0
2016-11-17 12:50:00,22.85,22.86,22.81,22.82,396006.0,19.547,19.5556,19.5128,19.5214,396006.0
2016-11-17 12:55:00,22.82,22.91,22.81,22.9,646710.0,19.5214,19.5984,19.5128,19.5898,646710.0
2016-11-17 13:00:00,22.9,22.94,22.89,22.92,549369.0,19.5898,19.624,19.5813,19.6069,549369.0
2016-11-17 13:05:00,22.92,22.92,22.87,22.88,360651.0,19.6069,19.6069,19.5641,19.5727,360651.0
2016-11-17 13:10:00,22.88,22.92,22.88,22.91,393942.0,19.5727,19.6069,19.5727,19.5984,393942.0
2016-11-17 13:15:00,22.91,22.93,22.89,22.92,416196.0,19.5984,19.6155,19.5813,19.6069,416196.0
2016-11-17 13:20:00,22.92,22.95,22.91,22.94,559797.0,19.6069,19.6326,19.5984,19.624,559797.0
2016-11-17 13:25:00,22.94,22.97,22.92,22.94,618876.0,19.624,19.6497,19.6069,19.624,618876.0
2016-11-17 13:30:00,22.94,22.96,22.93,22.95,380787.0,19.624,19.6411,19.6155,19.6326,380787.0
2016-11-17 13:35:00,22.96,22.96,22.93,22.95,481851.0,19.6411,19.6411,19.6155,19.6326,481851.0
2016-11-17 13:40:00,22.95,22.99,22.94,22.97,785742.0,19.6326,19.6668,19.624,19.6497,785742.0
2016-11-17 13:45:00,22.97,22.98,22.95,22.98,301569.0,19.6497,19.6582,19.6326,19.6582,301569.0
2016-11-17 13:50:00,22.97,22.98,22.92,22.93,411276.0,19.6497,19.6582,19.6069,19.6155,411276.0
2016-11-17 13:55:00,22.93,22.95,22.92,22.94,270861.0,19.6155,19.6326,19.6069,19.624,270861.0
2016-11-17 14:00:00,22.94,22.96,22.94,22.94,253074.0,19.624,19.6411,19.624,19.624,253074.0
2016-11-17 14:05:00,22.94,22.97,22.91,22.95,433518.0,19.624,19.6497,19.5984,19.6326,433518.0
2016-11-17 14:10:00,22.96,22.96,22.91,22.91,221304.0,19.6411,19.6411,19.5984,19.5984,221304.0
2016-11-17 14:15:00,22.91,22.94,22.89,22.93,502140.0,19.5984,19.624,19.5813,19.6155,502140.0
2016-11-17 14:20:00,22.93,22.93,22.91,22.93,296154.0,19.6155,19.6155,19.5984,19.6155,296154.0
2016-11-17 14:25:00,22.93,22.96,22.92,22.94,518916.0,19.6155,19.6411,19.6069,19.624,518916.0
2016-11-17 14:30:00,22.95,22.98,22.94,22.97,324783.0,19.6326,19.6582,19.624,19.6497,324783.0
2016-11-17 14:35:00,22.97,22.99,22.97,22.98,466533.0,19.6497,19.6668,19.6497,19.6582,466533.0
2016-11-17 14:40:00,22.98,23.01,22.97,22.97,608019.0,19.6582,19.6839,19.6497,19.6497,608019.0
2016-11-17 14:45:00,22.97,22.98,22.94,22.96,400542.0,19.6497,19.6582,19.624,19.6411,400542.0
2016-11-17 14:50:00,22.96,22.96,22.93,22.93,299139.0,19.6411,19.6411,19.6155,19.6155,299139.0
2016-11-17 14:55:00,22.94,22.94,22.93,22.94,370731.0,19.624,19.624,19.6155,19.624,370731.0
2016-11-17 15:00:00,22.94,22.96,22.93,22.96,353124.0,19.624,19.6411,19.6155,19.6411,353124.0
2016-11-17 15:05:00,22.96,22.98,22.95,22.98,518118.0,19.6411,19.6582,19.6326,19.6582,518118.0
2016-11-17 15:10:00,22.98,22.98,22.95,22.98,425883.0,19.6582,19.6582,19.6326,19.6582,425883.0
2016-11-17 15:15:00,22.98,22.99,22.97,22.98,417411.0,19.6582,19.6668,19.6497,19.6582,417411.0
2016-11-17 15:20:00,22.98,23.02,22.98,23.0,780300.0,19.6582,19.6925,19.6582,19.6754,780300.0
2016-11-17 15:25:00,23.0,23.0,22.99,22.99,480261.0,19.6754,19.6754,19.6668,19.6668,480261.0
2016-11-17 15:30:00,22.99,23.02,22.99,23.02,711792.0,19.6668,19.6925,19.6668,19.6925,711792.0
2016-11-17 15:35:00,23.02,23.02,23.0,23.0,904056.0,19.6925,19.6925,19.6754,19.6754,904056.0
2016-11-17 15:40:00,23.0,23.02,22.99,23.01,1149984.0,19.6754,19.6925,19.6668,19.6839,1149984.0
2016-11-17 15:45:00,23.01,23.02,23.0,23.02,1253769.0,19.6839,19.6925,19.6754,19.6925,1253769.0
2016-11-17 15:50:00,23.01,23.05,23.01,23.03,1591785.0,19.6839,19.7181,19.6839,19.701,1591785.0
2016-11-17 15:55:00,23.03,23.06,23.02,23.06,2997501.0,19.701,19.7267,19.6925,19.7267,2997501.0
2016-11-18 09:30:00,22.98,23.13,22.95,22.97,2265075.0,19.6582,19.7866,19.6326,19.6497,2265075.0
2016-11-18 09:35:00,22.98,23.03,22.86,22.86,619377.0,19.6582,19.701,19.5556,19.5556,619377.0
2016-11-18 09:40:00,22.85,22.9,22.84,22.87,659460.0,19.547,19.5898,19.5385,19.5641,659460.0
2016-11-18 09:45:00,22.87,22.91,22.86,22.91,359403.0,19.5641,19.5984,19.5556,19.5984,359403.0
2016-11-18 09:50:00,22.91,22.93,22.86,22.86,570993.0,19.5984,19.6155,19.5556,19.5556,570993.0
2016-11-18 09:55:00,22.86,22.89,22.86,22.87,425709.0,19.5556,19.5813,19.5556,19.5641,425709.0
2016-11-18 10:00:00,22.87,22.97,22.87,22.95,693900.0,19.5641,19.6497,19.5641,19.6326,693900.0
2016-11-18 10:05:00,22.95,22.95,22.92,22.94,482895.0,19.6326,19.6326,19.6069,19.624,482895.0
2016-11-18 10:10:00,22.94,22.96,22.91,22.91,454152.0,19.624,19.6411,19.5984,19.5984,454152.0
2016-11-18 10:15:00,22.92,22.94,22.9,22.93,477723.0,19.6069,19.624,19.5898,19.6155,477723.0
2016-11-18 10:20:00,22.94,22.99,22.92,22.98,260514.0,19.624,19.6668,19.6069,19.6582,260514.0
2016-11-18 10:25:00,22.98,23.01,22.95,23.01,433185.0,19.6582,19.6839,19.6326,19.6839,433185.0
2016-11-18 10:30:00,23.01,23.01,22.97,23.0,372783.0,19.6839,19.6839,19.6497,19.6754,372783.0
2016-11-18 10:35:00,23.0,23.01,22.99,23.0,331215.0,19.6754,19.6839,19.6668,19.6754,331215.0
2016-11-18 10:40:00,23.0,23.02,23.0,23.01,259731.0,19.6754,19.6925,19.6754,19.6839,259731.0
2016-11-18 10:45:00,23.01,23.03,23.0,23.02,264636.0,19.6839,19.701,19.6754,19.6925,264636.0
2016-11-18 10:50:00,23.02,23.02,22.97,22.98,306432.0,19.6925,19.6925,19.6497,19.6582,306432.0
2016-11-18 10:55:00,22.98,22.98,22.93,22.96,477126.0,19.6582,19.6582,19.6155,19.6411,477126.0
2016-11-18 11:00:00,22.96,22.96,22.91,22.92,255609.0,19.6411,19.6411,19.5984,19.6069,255609.0
2016-11-18 11:05:00,22.92,22.93,22.91,22.92,178431.0,19.6069,19.6155,19.5984,19.6069,178431.0
2016-11-18 11:10:00,22.92,22.92,22.9,22.91,329493.0,19.6069,19.6069,19.5898,19.5984,329493.0
2016-11-18 11:15:00,22.92,22.95,22.91,22.94,375387.0,19.6069,19.6326,19.5984,19.624,375387.0
2016-11-18 11:20:00,22.94,22.95,22.93,22.93,203442.0,19.624,19.6326,19.6155,19.6155,203442.0
2016-11-18 11:25:00,22.93,22.95,22.93,22.95,209538.0,19.6155,19.6326,19.6155,19.6326,209538.0
2016-11-18 11:30:00,22.95,22.96,22.93,22.94,182133.0,19.6326,19.6411,19.6155,19.624,182133.0
2016-11-18 11:35:00,22.94,22.95,22.94,22.94,165222.0,19.624,19.6326,19.624,19.624,165222.0
2016-11-18 11:40:00,22.94,22.95,22.93,22.94,164604.0,19.624,19.6326,19.6155,19.624,164604.0
2016-11-18 11:45:00,22.94,22.96,22.94,22.94,146142.0,19.624,19.6411,19.624,19.624,146142.0
2016-11-18 11:50:00,22.94,22.94,22.92,22.92,166617.0,19.624,19.624,19.6069,19.6069,166617.0
2016-11-18 11:55:00,22.92,22.92,22.9,22.92,187992.0,19.6069,19.6069,19.5898,19.6069,187992.0
2016-11-18 12:00:00,22.91,22.92,22.9,22.91,114273.0,19.5984,19.6069,19.5898,19.5984,114273.0
2016-11-18 12:05:00,22.91,22.91,22.9,22.91,147801.0,19.5984,19.5984,19.5898,19.5984,147801.0
2016-11-18 12:10:00,22.91,22.93,22.9,22.92,254430.0,19.5984,19.6155,19.5898,19.6069,254430.0
2016-11-18 12:15:00,22.92,22.92,22.89,22.9,223539.0,19.6069,19.6069,19.5813,19.5898,223539.0
2016-11-18 12:20:00,22.9,22.9,22.88,22.89,149499.0,19.5898,19.5898,19.5727,19.5813,149499.0
2016-11-18 12:25:00,22.89,22.9,22.89,22.89,202962.0,19.5813,19.5898,19.5813,19.5813,202962.0
2016-11-18 12:30:00,22.9,22.9,22.89,22.89,145704.0,19.5898,19.5898,19.5813,19.5813,145704.0
2016-11-18 12:35:00,22.89,22.89,22.87,22.87,191430.0,19.5813,19.5813,19.5641,19.5641,191430.0
2016-11-18 12:40:00,22.87,22.89,22.87,22.88,175929.0,19.5641,19.5813,19.5641,19.5727,175929.0
2016-11-18 12:45:00,22.88,22.89,22.88,22.89,108915.0,19.5727,19.5813,19.5727,19.5813,108915.0
2016-11-18 12:50:00,22.89,22.91,22.89,22.9,181674.0,19.5813,19.5984,19.5813,19.5898,181674.0
2016-11-18 12:55:00,22.9,22.9,22.89,22.89,211485.0,19.5898,19.5898,19.5813,19.5813,211485.0
2016-11-18 13:00:00,22.89,22.9,22.88,22.88,109656.0,19.5813,19.5898,19.5727,19.5727,109656.0
2016-11-18 13:05:00,22.89,22.91,22.88,22.89,135780.0,19.5813,19.5984,19.5727,19.5813,135780.0
2016-11-18 13:10:00,22.89,22.89,22.87,22.88,131373.0,19.5813,19.5813,19.5641,19.5727,131373.0
2016-11-18 13:15:00,22.88,22.89,22.87,22.88,171582.0,19.5727,19.5813,19.5641,19.5727,171582.0
2016-11-18 13:20:00,22.88,22.88,22.87,22.87,260904.0,19.5727,19.5727,19.5641,19.5641,260904.0
2016-11-18 13:25:00,22.87,22.88,22.87,22.88,298932.0,19.5641,19.5727,19.5641,19.5727,298932.0
2016-11-18 13:30:00,22.87,22.89,22.87,22.88,216855.0,19.5641,19.5813,19.5641,19.5727,216855.0
2016-11-18 13:35:00,22.88,22.91,22.88,22.91,194502.0,19.5727,19.5984,19.5727,19.5984,194502.0
2016-11-18 13:40:00,22.91,22.92,22.89,22.9,353073.0,19.5984,19.6069,19.5813,19.5898,353073.0
2016-11-18 13:45:00,22.9,22.92,22.9,22.9,142503.0,19.5898,19.6069,19.5898,19.5898,142503.0
2016-11-18 13:50:00,22.9,22.92,22.9,22.91,148080.0,19.5898,19.6069,19.5898,19.5984,148080.0
2016-11-18 13:55:00,22.91,22.91,22.89,22.89,162729.0,19.5984,19.5984,19.5813,19.5813,162729.0
2016-11-18 14:00:00,22.89,22.9,22.87,22.87,214071.0,19.5813,19.5898,19.5641,19.5641,214071.0
2016-11-18 14:05:00,22.88,22.88,22.86,22.87,180420.0,19.5727,19.5727,19.5556,19.5641,180420.0
2016-11-18 14:10:00,22.88,22.88,22.86,22.87,132753.0,19.5727,19.5727,19.5556,19.5641,132753.0
2016-11-18 14:15:00,22.87,22.88,22.87,22.87,191535.0,19.5641,19.5727,19.5641,19.5641,191535.0
2016-11-18 14:20:00,22.87,22.88,22.86,22.86,314790.0,19.5641,19.5727,19.5556,19.5556,314790.0
2016-11-18 14:25:00,22.86,22.87,22.85,22.86,202839.0,19.5556,19.5641,19.547,19.5556,202839.0
2016-11-18 14:30:00,22.86,22.87,22.85,22.86,195966.0,19.5556,19.5641,19.547,19.5556,195966.0
2016-11-18 14:35:00,22.86,22.88,22.86,22.88,154125.0,19.5556,19.5727,19.5556,19.5727,154125.0
2016-11-18 14:40:00,22.88,22.88,22.87,22.88,176013.0,19.5727,19.5727,19.5641,19.5727,176013.0
2016-11-18 14:45:00,22.88,22.89,22.88,22.89,143370.0,19.5727,19.5813,19.5727,19.5813,143370.0
2016-11-18 14:50:00,22.89,22.89,22.88,22.88,166779.0,19.5813,19.5813,19.5727,19.5727,166779.0
2016-11-18 14:55:00,22.88,22.89,22.87,22.87,182811.0,19.5727,19.5813,19.5641,19.5641,182811.0
2016-11-18 15:00:00,22.87,22.88,22.87,22.88,225639.0,19.5641,19.5727,19.5641,19.5727,225639.0
2016-11-18 15:05:00,22.88,22.88,22.87,22.87,172302.0,19.5727,19.5727,19.5641,19.5641,172302.0
2016-11-18 15:10:00,22.87,22.89,22.87,22.88,286431.0,19.5641,19.5813,19.5641,19.5727,286431.0
2016-11-18 15:15:00,22.88,22.89,22.88,22.89,241326.0,19.5727,19.5813,19.5727,19.5813,241326.0
2016-11-18 15:20:00,22.89,22.9,22.88,22.89,227745.0,19.5813,19.5898,19.5727,19.5813,227745.0
2016-11-18 15:25:00,22.89,22.89,22.87,22.88,202839.0,19.5813,19.5813,19.5641,19.5727,202839.0
2016-11-18 15:30:00,22.88,22.89,22.87,22.88,336057.0,19.5727,19.5813,19.5641,19.5727,336057.0
2016-11-18 15:35:00,22.88,22.89,22.87,22.89,415542.0,19.5727,19.5813,19.5641,19.5813,415542.0
2016-11-18 15:40:00,22.89,22.89,22.87,22.88,444603.0,19.5813,19.5813,19.5641,19.5727,444603.0
2016-11-18 15:45:00,22.87,22.88,22.87,22.88,566490.0,19.5641,19.5727,19.5641,19.5727,566490.0
2016-11-18 15:50:00,22.87,22.88,22.87,22.87,619044.0,19.5641,19.5727,19.5641,19.5641,619044.0
2016-11-18 15:55:00,22.87,22.87,22.81,22.85,2517255.0,19.5641,19.5641,19.5128,19.547,2517255.0
2016-11-21 09:30:00,22.87,22.88,22.81,22.87,685767.0,19.5641,19.5727,19.5128,19.5641,685767.0
2016-11-21 09:35:00,22.87,22.88,22.85,22.88,270744.0,19.5641,19.5727,19.547,19.5727,270744.0
2016-11-21 09:40:00,22.88,22.97,22.88,22.94,401781.0,19.5727,19.6497,19.5727,19.624,401781.0
2016-11-21 09:45:00,22.94,22.98,22.94,22.97,333297.0,19.624,19.6582,19.624,19.6497,333297.0
2016-11-21 09:50:00,22.97,23.0,22.97,22.99,387021.0,19.6497,19.6754,19.6497,19.6668,387021.0
2016-11-21 09:55:00,22.99,23.03,22.99,23.02,450870.0,19.6668,19.701,19.6668,19.6925,450870.0
2016-11-21 10:00:00,23.02,23.03,23.0,23.03,406401.0,19.6925,19.701,19.6754,19.701,406401.0
2016-11-21 10:05:00,23.03,23.03,23.02,23.03,333540.0,19.701,19.701,19.6925,19.701,333540.0
2016-11-21 10:10:00,23.03,23.07,23.03,23.05,575979.0,19.701,19.7352,19.701,19.7181,575979.0
2016-11-21 10:15:00,23.05,23.07,23.04,23.07,346332.0,19.7181,19.7352,19.7096,19.7352,346332.0
2016-11-21 10:20:00,23.07,23.07,23.05,23.06,272166.0,19.7352,19.7352,19.7181,19.7267,272166.0
2016-11-21 10:25:00,23.07,23.07,23.03,23.03,267609.0,19.7352,19.7352,19.701,19.701,267609.0
2016-11-21 10:30:00,23.03,23.03,23.0,23.02,427350.0,19.701,19.701,19.6754,19.6925,427350.0
2016-11-21 10:35:00,23.02,23.03,23.01,23.02,206844.0,19.6925,19.701,19.6839,19.6925,206844.0
2016-11-21 10:40:00,23.02,23.04,23.01,23.03,212931.0,19.6925,19.7096,19.6839,19.701,212931.0
2016-11-21 10:45:00,23.03,23.04,23.03,23.03,162393.0,19.701,19.7096,19.701,19.701,162393.0
2016-11-21 10:50:00,23.03,23.05,23.03,23.05,251385.0,19.701,19.7181,19.701,19.7181,251385.0
2016-11-21 10:55:00,23.05,23.05,22.97,22.99,355347.0,19.7181,19.7181,19.6497,19.6668,355347.0
2016-11-21 11:00:00,22.99,23.02,22.99,23.0,263055.0,19.6668,19.6925,19.6668,19.6754,263055.0
2016-11-21 11:05:00,23.0,23.02,23.0,23.01,194619.0,19.6754,19.6925,19.6754,19.6839,194619.0
2016-11-21 11:10:00,23.01,23.03,23.0,23.02,238095.0,19.6839,19.701,19.6754,19.6925,238095.0
2016-11-21 11:15:00,23.02,23.03,23.01,23.02,192285.0,19.6925,19.701,19.6839,19.6925,192285.0
2016-11-21 11:20:00,23.02,23.03,23.02,23.03,153765.0,19.6925,19.701,19.6925,19.701,153765.0
2016-11-21 11:25:00,23.03,23.03,23.01,23.02,170853.0,19.701,19.701,19.6839,19.6925,170853.0
2016-11-21 11:30:00,23.02,23.03,23.0,23.01,148986.0,19.6925,19.701,19.6754,19.6839,148986.0
2016-11-21 11:35:00,23.0,23.01,22.99,23.0,211596.0,19.6754,19.6839,19.6668,19.6754,211596.0
2016-11-21 11:40:00,23.0,23.03,22.98,23.01,490677.0,19.6754,19.701,19.6582,19.6839,490677.0
2016-11-21 11:45:00,23.0,23.01,22.99,22.99,202215.0,19.6754,19.6839,19.6668,19.6668,202215.0
2016-11-21 11:50:00,22.99,23.0,22.98,22.98,142851.0,19.6668,19.6754,19.6582,19.6582,142851.0
2016-11-21 11:55:00,22.98,23.0,22.98,22.99,189924.0,19.6582,19.6754,19.6582,19.6668,189924.0
2016-11-21 12:00:00,22.99,23.03,22.99,23.02,484530.0,19.6668,19.701,19.6668,19.6925,484530.0
2016-11-21 12:05:00,23.02,23.03,23.01,23.02,137505.0,19.6925,19.701,19.6839,19.6925,137505.0
2016-11-21 12:10:00,23.02,23.03,23.01,23.02,132351.0,19.6925,19.701,19.6839,19.6925,132351.0
2016-11-21 12:15:00,23.02,23.02,23.01,23.01,143418.0,19.6925,19.6925,19.6839,19.6839,143418.0
2016-11-21 12:20:00,23.01,23.01,22.99,23.01,179217.0,19.6839,19.6839,19.6668,19.6839,179217.0
2016-11-21 12:25:00,23.01,23.02,23.0,23.0,412707.0,19.6839,19.6925,19.6754,19.6754,412707.0
2016-11-21 12:30:00,23.0,23.01,22.98,22.98,226434.0,19.6754,19.6839,19.6582,19.6582,226434.0
2016-11-21 12:35:00,22.98,22.98,22.96,22.97,138534.0,19.6582,19.6582,19.6411,19.6497,138534.0
2016-11-21 12:40:00,22.98,23.0,22.97,22.99,114618.0,19.6582,19.6754,19.6497,19.6668,114618.0
2016-11-21 12:45:00,22.99,23.01,22.99,23.01,134907.0,19.6668,19.6839,19.6668,19.6839,134907.0
2016-11-21 12:50:00,23.01,23.01,23.0,23.01,111183.0,19.6839,19.6839,19.6754,19.6839,111183.0
2016-11-21 12:55:00,23.01,23.05,23.01,23.04,370623.0,19.6839,19.7181,19.6839,19.7096,370623.0
2016-11-21 13:00:00,23.04,23.05,23.04,23.05,122829.0,19.7096,19.7181,19.7096,19.7181,122829.0
2016-11-21 13:05:00,23.05,23.05,23.03,23.04,146925.0,19.7181,19.7181,19.701,19.7096,146925.0
2016-11-21 13:10:00,23.03,23.05,23.03,23.04,159111.0,19.701,19.7181,19.701,19.7096,159111.0
2016-11-21 13:15:00,23.04,23.05,23.04,23.04,90198.0,19.7096,19.7181,19.7096,19.7096,90198.0
2016-11-21 13:20:00,23.04,23.04,23.03,23.03,76644.0,19.7096,19.7096,19.701,19.701,76644.0
2016-11-21 13:25:00,23.03,23.04,23.03,23.04,113250.0,19.701,19.7096,19.701,19.7096,113250.0
2016-11-21 13:30:00,23.04,23.07,23.04,23.06,370077.0,19.7096,19.7352,19.7096,19.7267,370077.0
2016-11-21 13:35:00,23.06,23.07,23.05,23.07,133602.0,19.7267,19.7352,19.7181,19.7352,133602.0
2016-11-21 13:40:00,23.07,23.08,23.06,23.06,186801.0,19.7352,19.7438,19.7267,19.7267,186801.0
2016-11-21 13:45:00,23.07,23.07,23.05,23.06,297480.0,19.7352,19.7352,19.7181,19.7267,297480.0
2016-11-21 13:50:00,23.06,23.07,23.06,23.07,93636.0,19.7267,19.7352,19.7267,19.7352,93636.0
2016-11-21 13:55:00,23.07,23.07,23.05,23.07,349743.0,19.7352,19.7352,19.7181,19.7352,349743.0
2016-11-21 14:00:00,23.06,23.07,23.05,23.06,235539.0,19.7267,19.7352,19.7181,19.7267,235539.0
2016-11-21 14:05:00,23.05,23.06,23.05,23.05,197208.0,19.7181,19.7267,19.7181,19.7181,197208.0
2016-11-21 14:10:00,23.05,23.06,23.05,23.05,110304.0,19.7181,19.7267,19.7181,19.7181,110304.0
2016-11-21 14:15:00,23.05,23.06,23.05,23.05,92715.0,19.7181,19.7267,19.7181,19.7181,92715.0
2016-11-21 14:20:00,23.06,23.06,23.05,23.06,98214.0,19.7267,19.7267,19.7181,19.7267,98214.0
2016-11-21 14:25:00,23.06,23.06,23.05,23.06,143202.0,19.7267,19.7267,19.7181,19.7267,143202.0
2016-11-21 14:30:00,23.06,23.07,23.06,23.06,161412.0,19.7267,19.7352,19.7267,19.7267,161412.0
2016-11-21 14:35:00,23.06,23.07,23.05,23.06,178881.0,19.7267,19.7352,19.7181,19.7267,178881.0
2016-11-21 14:40:00,23.05,23.06,23.04,23.04,171591.0,19.7181,19.7267,19.7096,19.7096,171591.0
2016-11-21 14:45:00,23.04,23.06,23.04,23.06,199206.0,19.7096,19.7267,19.7096,19.7267,199206.0
2016-11-21 14:50:00,23.06,23.07,23.05,23.07,188946.0,19.7267,19.7352,19.7181,19.7352,188946.0
2016-11-21 14:55:00,23.07,23.07,23.06,23.06,175383.0,19.7352,19.7352,19.7267,19.7267,175383.0
2016-11-21 15:00:00,23.06,23.07,23.06,23.06,193356.0,19.7267,19.7352,19.7267,19.7267,193356.0
2016-11-21 15:05:00,23.06,23.07,23.06,23.06,172533.0,19.7267,19.7352,19.7267,19.7267,172533.0
2016-11-21 15:10:00,23.06,23.06,23.05,23.05,188499.0,19.7267,19.7267,19.7181,19.7181,188499.0
2016-11-21 15:15:00,23.05,23.06,23.05,23.06,227151.0,19.7181,19.7267,19.7181,19.7267,227151.0
2016-11-21 15:20:00,23.05,23.07,23.05,23.06,301530.0,19.7181,19.7352,19.7181,19.7267,301530.0
2016-11-21 15:25:00,23.06,23.07,23.06,23.07,248370.0,19.7267,19.7352,19.7267,19.7352,248370.0
2016-11-21 15:30:00,23.06,23.07,23.06,23.07,362316.0,19.7267,19.7352,19.7267,19.7352,362316.0
2016-11-21 15:35:00,23.07,23.08,23.07,23.08,415776.0,19.7352,19.7438,19.7352,19.7438,415776.0
2016-11-21 15:40:00,23.08,23.08,23.04,23.05,267402.0,19.7438,19.7438,19.7096,19.7181,267402.0
2016-11-21 15:45:00,23.05,23.05,23.04,23.04,358767.0,19.7181,19.7181,19.7096,19.7096,358767.0
2016-11-21 15:50:00,23.04,23.08,23.04,23.08,726315.0,19.7096,19.7438,19.7096,19.7438,726315.0
2016-11-21 15:55:00,23.07,23.12,23.07,23.12,1406634.0,19.7352,19.778,19.7352,19.778,1406634.0
2016-11-22 09:30:00,23.24,23.3,23.24,23.27,844314.0,19.8807,19.932,19.8807,19.9063,844314.0
2016-11-22 09:35:00,23.26,23.33,23.26,23.31,772263.0,19.8978,19.9577,19.8978,19.9405,772263.0
2016-11-22 09:40:00,23.32,23.33,23.3,23.33,1039470.0,19.9491,19.9577,19.932,19.9577,1039470.0
2016-11-22 09:45:00,23.33,23.4,23.31,23.39,832287.0,19.9577,20.0175,19.9405,20.009,832287.0
2016-11-22 09:50:00,23.4,23.44,23.39,23.4,548460.0,20.0175,20.0518,20.009,20.0175,548460.0
2016-11-22 09:55:00,23.4,23.47,23.4,23.47,518706.0,20.0175,20.0774,20.0175,20.0774,518706.0
2016-11-22 10:00:00,23.47,23.47,23.42,23.43,1100298.0,20.0774,20.0774,20.0346,20.0432,1100298.0
2016-11-22 10:05:00,23.43,23.44,23.37,23.38,754245.0,20.0432,20.0518,19.9919,20.0004,754245.0
2016-11-22 10:10:00,23.38,23.38,23.33,23.36,498012.0,20.0004,20.0004,19.9577,19.9833,498012.0
2016-11-22 10:15:00,23.35,23.38,23.34,23.34,425283.0,19.9748,20.0004,19.9662,19.9662,425283.0
2016-11-22 10:20:00,23.33,23.36,23.32,23.32,357876.0,19.9577,19.9833,19.9491,19.9491,357876.0
2016-11-22 10:25:00,23.32,23.38,23.32,23.38,686154.0,19.9491,20.0004,19.9491,20.0004,686154.0
2016-11-22 10:30:00,23.38,23.4,23.37,23.39,439827.0,20.0004,20.0175,19.9919,20.009,439827.0
2016-11-22 10:35:00,23.39,23.43,23.38,23.41,621375.0,20.009,20.0432,20.0004,20.0261,621375.0
2016-11-22 10:40:00,23.41,23.42,23.4,23.4,298353.0,20.0261,20.0346,20.0175,20.0175,298353.0
2016-11-22 10:45:00,23.4,23.41,23.36,23.36,483129.0,20.0175,20.0261,19.9833,19.9833,483129.0
2016-11-22 10:50:00,23.37,23.4,23.37,23.38,505473.0,19.9919,20.0175,19.9919,20.0004,505473.0
2016-11-22 10:55:00,23.37,23.42,23.36,23.42,405855.0,19.9919,20.0346,19.9833,20.0346,405855.0
2016-11-22 11:00:00,23.42,23.45,23.42,23.45,365406.0,20.0346,20.0603,20.0346,20.0603,365406.0
2016-11-22 11:05:00,23.45,23.46,23.44,23.46,231294.0,20.0603,20.0689,20.0518,20.0689,231294.0
2016-11-22 11:10:00,23.46,23.46,23.44,23.45,307923.0,20.0689,20.0689,20.0518,20.0603,307923.0
2016-11-22 11:15:00,23.45,23.45,23.43,23.45,163860.0,20.0603,20.0603,20.0432,20.0603,163860.0
2016-11-22 11:20:00,23.45,23.45,23.43,23.44,305334.0,20.0603,20.0603,20.0432,20.0518,305334.0
2016-11-22 11:25:00,23.44,23.47,23.44,23.45,344940.0,20.0518,20.0774,20.0518,20.0603,344940.0
2016-11-22 11:30:00,23.45,23.46,23.44,23.45,489513.0,20.0603,20.0689,20.0518,20.0603,489513.0
2016-11-22 11:35:00,23.45,23.46,23.45,23.46,416955.0,20.0603,20.0689,20.0603,20.0689,416955.0
2016-11-22 11:40:00,23.46,23.47,23.45,23.46,324663.0,20.0689,20.0774,20.0603,20.0689,324663.0
2016-11-22 11:45:00,23.46,23.46,23.45,23.45,233346.0,20.0689,20.0689,20.0603,20.0603,233346.0
2016-11-22 11:50:00,23.46,23.46,23.45,23.46,217869.0,20.0689,20.0689,20.0603,20.0689,217869.0
2016-11-22 11:55:00,23.46,23.46,23.44,23.44,208305.0,20.0689,20.0689,20.0518,20.0518,208305.0
2016-11-22 12:00:00,23.44,23.44,23.41,23.42,320823.0,20.0518,20.0518,20.0261,20.0346,320823.0
2016-11-22 12:05:00,23.42,23.42,23.41,23.42,241983.0,20.0346,20.0346,20.0261,20.0346,241983.0
2016-11-22 12:10:00,23.42,23.42,23.41,23.41,138675.0,20.0346,20.0346,20.0261,20.0261,138675.0
2016-11-22 12:15:00,23.41,23.41,23.37,23.38,211251.0,20.0261,20.0261,19.9919,20.0004,211251.0
2016-11-22 12:20:00,23.38,23.39,23.38,23.38,107982.0,20.0004,20.009,20.0004,20.0004,107982.0
2016-11-22 12:25:00,23.38,23.4,23.38,23.39,216159.0,20.0004,20.0175,20.0004,20.009,216159.0
2016-11-22 12:30:00,23.39,23.39,23.38,23.38,79860.0,20.009,20.009,20.0004,20.0004,79860.0
2016-11-22 12:35:00,23.38,23.38,23.34,23.34,244599.0,20.0004,20.0004,19.9662,19.9662,244599.0
2016-11-22 12:40:00,23.34,23.35,23.3,23.31,372771.0,19.9662,19.9748,19.932,19.9405,372771.0
2016-11-22 12:45:00,23.31,23.33,23.3,23.32,189600.0,19.9405,19.9577,19.932,19.9491,189600.0
2016-11-22 12:50:00,23.32,23.33,23.3,23.32,311484.0,19.9491,19.9577,19.932,19.9491,311484.0
2016-11-22 12:55:00,23.33,23.33,23.31,23.33,170490.0,19.9577,19.9577,19.9405,19.9577,170490.0
2016-11-22 13:00:00,23.33,23.34,23.33,23.34,161130.0,19.9577,19.9662,19.9577,19.9662,161130.0
2016-11-22 13:05:00,23.34,23.36,23.34,23.35,134829.0,19.9662,19.9833,19.9662,19.9748,134829.0
2016-11-22 13:10:00,23.35,23.36,23.33,23.34,199245.0,19.9748,19.9833,19.9577,19.9662,199245.0
2016-11-22 13:15:00,23.35,23.38,23.34,23.38,281448.0,19.9748,20.0004,19.9662,20.0004,281448.0
2016-11-22 13:20:00,23.38,23.39,23.37,23.38,227967.0,20.0004,20.009,19.9919,20.0004,227967.0
2016-11-22 13:25:00,23.38,23.39,23.38,23.39,237702.0,20.0004,20.009,20.0004,20.009,237702.0
2016-11-22 13:30:00,23.39,23.4,23.38,23.39,133875.0,20.009,20.0175,20.0004,20.009,133875.0
2016-11-22 13:35:00,23.39,23.39,23.37,23.38,219951.0,20.009,20.009,19.9919,20.0004,219951.0
2016-11-22 13:40:00,23.38,23.39,23.37,23.38,153708.0,20.0004,20.009,19.9919,20.0004,153708.0
2016-11-22 13:45:00,23.39,23.4,23.38,23.4,221454.0,20.009,20.0175,20.0004,20.0175,221454.0
2016-11-22 13:50:00,23.4,23.41,23.39,23.4,167988.0,20.0175,20.0261,20.009,20.0175,167988.0
2016-11-22 13:55:00,23.4,23.4,23.37,23.37,223566.0,20.0175,20.0175,19.9919,19.9919,223566.0
2016-11-22 14:00:00,23.37,23.37,23.36,23.36,149181.0,19.9919,19.9919,19.9833,19.9833,149181.0
2016-11-22 14:05:00,23.36,23.37,23.36,23.36,116235.0,19.9833,19.9919,19.9833,19.9833,116235.0
2016-11-22 14:10:00,23.36,23.37,23.35,23.36,427566.0,19.9833,19.9919,19.9748,19.9833,427566.0
2016-11-22 14:15:00,23.36,23.38,23.35,23.36,214062.0,19.9833,20.0004,19.9748,19.9833,214062.0
2016-11-22 14:20:00,23.36,23.39,23.35,23.39,268632.0,19.9833,20.009,19.9748,20.009,268632.0
2016-11-22 14:25:00,23.39,23.4,23.38,23.4,340965.0,20.009,20.0175,20.0004,20.0175,340965.0
2016-11-22 14:30:00,23.4,23.4,23.39,23.39,206307.0,20.0175,20.0175,20.009,20.009,206307.0
2016-11-22 14:35:00,23.39,23.4,23.37,23.37,243957.0,20.009,20.0175,19.9919,19.9919,243957.0
2016-11-22 14:40:00,23.37,23.39,23.36,23.36,228774.0,19.9919,20.009,19.9833,19.9833,228774.0
2016-11-22 14:45:00,23.36,23.4,23.36,23.4,212934.0,19.9833,20.0175,19.9833,20.0175,212934.0
2016-11-22 14:50:00,23.4,23.4,23.39,23.4,239397.0,20.0175,20.0175,20.009,20.0175,239397.0
2016-11-22 14:55:00,23.4,23.4,23.39,23.4,239250.0,20.0175,20.0175,20.009,20.0175,239250.0
2016-11-22 15:00:00,23.4,23.42,23.4,23.42,295191.0,20.0175,20.0346,20.0175,20.0346,295191.0
2016-11-22 15:05:00,23.42,23.42,23.4,23.4,294018.0,20.0346,20.0346,20.0175,20.0175,294018.0
2016-11-22 15:10:00,23.4,23.42,23.39,23.41,246234.0,20.0175,20.0346,20.009,20.0261,246234.0
2016-11-22 15:15:00,23.41,23.42,23.41,23.41,245586.0,20.0261,20.0346,20.0261,20.0261,245586.0
2016-11-22 15:20:00,23.41,23.42,23.4,23.4,340221.0,20.0261,20.0346,20.0175,20.0175,340221.0
2016-11-22 15:25:00,23.4,23.42,23.39,23.4,341703.0,20.0175,20.0346,20.009,20.0175,341703.0
2016-11-22 15:30:00,23.4,23.42,23.4,23.41,288363.0,20.0175,20.0346,20.0175,20.0261,288363.0
2016-11-22 15:35:00,23.41,23.41,23.38,23.38,668208.0,20.0261,20.0261,20.0004,20.0004,668208.0
2016-11-22 15:40:00,23.38,23.39,23.38,23.39,411918.0,20.0004,20.009,20.0004,20.009,411918.0
2016-11-22 15:45:00,23.39,23.42,23.39,23.41,717492.0,20.009,20.0346,20.009,20.0261,717492.0
2016-11-22 15:50:00,23.41,23.42,23.4,23.4,715797.0,20.0261,20.0346,20.0175,20.0175,715797.0
2016-11-22 15:55:00,23.4,23.4,23.37,23.37,979851.0,20.0175,20.0175,19.9919,19.9919,979851.0
2016-11-23 09:30:00,23.41,23.48,23.39,23.45,567948.0,20.0261,20.086,20.009,20.0603,567948.0
2016-11-23 09:35:00,23.45,23.46,23.42,23.46,320412.0,20.0603,20.0689,20.0346,20.0689,320412.0
2016-11-23 09:40:00,23.46,23.48,23.45,23.46,593094.0,20.0689,20.086,20.0603,20.0689,593094.0
2016-11-23 09:45:00,23.46,23.48,23.45,23.46,459291.0,20.0689,20.086,20.0603,20.0689,459291.0
2016-11-23 09:50:00,23.47,23.5,23.46,23.48,398313.0,20.0774,20.1031,20.0689,20.086,398313.0
2016-11-23 09:55:00,23.49,23.51,23.48,23.5,374610.0,20.0945,20.1116,20.086,20.1031,374610.0
2016-11-23 10:00:00,23.5,23.53,23.5,23.52,260604.0,20.1031,20.1287,20.1031,20.1202,260604.0
2016-11-23 10:05:00,23.52,23.54,23.52,23.54,248943.0,20.1202,20.1373,20.1202,20.1373,248943.0
2016-11-23 10:10:00,23.55,23.55,23.52,23.53,334347.0,20.1459,20.1459,20.1202,20.1287,334347.0
2016-11-23 10:15:00,23.53,23.54,23.52,23.52,250746.0,20.1287,20.1373,20.1202,20.1202,250746.0
2016-11-23 10:20:00,23.52,23.54,23.51,23.53,171516.0,20.1202,20.1373,20.1116,20.1287,171516.0
2016-11-23 10:25:00,23.53,23.54,23.5,23.53,222264.0,20.1287,20.1373,20.1031,20.1287,222264.0
2016-11-23 10:30:00,23.54,23.54,23.52,23.53,223512.0,20.1373,20.1373,20.1202,20.1287,223512.0
2016-11-23 10:35:00,23.53,23.54,23.52,23.52,207537.0,20.1287,20.1373,20.1202,20.1202,207537.0
2016-11-23 10:40:00,23.52,23.52,23.5,23.51,346203.0,20.1202,20.1202,20.1031,20.1116,346203.0
2016-11-23 10:45:00,23.51,23.52,23.5,23.51,215130.0,20.1116,20.1202,20.1031,20.1116,215130.0
2016-11-23 10:50:00,23.51,23.53,23.5,23.51,223704.0,20.1116,20.1287,20.1031,20.1116,223704.0
2016-11-23 10:55:00,23.51,23.53,23.5,23.53,184287.0,20.1116,20.1287,20.1031,20.1287,184287.0
2016-11-23 11:00:00,23.53,23.53,23.52,23.52,275010.0,20.1287,20.1287,20.1202,20.1202,275010.0
2016-11-23 11:05:00,23.52,23.53,23.51,23.53,196935.0,20.1202,20.1287,20.1116,20.1287,196935.0
2016-11-23 11:10:00,23.52,23.55,23.52,23.55,209850.0,20.1202,20.1459,20.1202,20.1459,209850.0
2016-11-23 11:15:00,23.55,23.56,23.54,23.54,262212.0,20.1459,20.1544,20.1373,20.1373,262212.0
2016-11-23 11:20:00,23.53,23.55,23.53,23.54,176130.0,20.1287,20.1459,20.1287,20.1373,176130.0
2016-11-23 11:25:00,23.54,23.55,23.54,23.55,209601.0,20.1373,20.1459,20.1373,20.1459,209601.0
2016-11-23 11:30:00,23.55,23.56,23.54,23.55,233700.0,20.1459,20.1544,20.1373,20.1459,233700.0
2016-11-23 11:35:00,23.55,23.56,23.54,23.54,182352.0,20.1459,20.1544,20.1373,20.1373,182352.0
2016-11-23 11:40:00,23.54,23.54,23.52,23.53,164274.0,20.1373,20.1373,20.1202,20.1287,164274.0
2016-11-23 11:45:00,23.54,23.54,23.53,23.54,156999.0,20.1373,20.1373,20.1287,20.1373,156999.0
2016-11-23 11:50:00,23.54,23.55,23.52,23.52,220407.0,20.1373,20.1459,20.1202,20.1202,220407.0
2016-11-23 11:55:00,23.52,23.55,23.52,23.55,189786.0,20.1202,20.1459,20.1202,20.1459,189786.0
2016-11-23 12:00:00,23.55,23.56,23.53,23.54,134004.0,20.1459,20.1544,20.1287,20.1373,134004.0
2016-11-23 12:05:00,23.54,23.56,23.54,23.55,168432.0,20.1373,20.1544,20.1373,20.1459,168432.0
2016-11-23 12:10:00,23.56,23.56,23.54,23.54,143355.0,20.1544,20.1544,20.1373,20.1373,143355.0
2016-11-23 12:15:00,23.54,23.55,23.54,23.55,148455.0,20.1373,20.1459,20.1373,20.1459,148455.0
2016-11-23 12:20:00,23.55,23.56,23.54,23.55,191472.0,20.1459,20.1544,20.1373,20.1459,191472.0
2016-11-23 12:25:00,23.54,23.56,23.54,23.56,77859.0,20.1373,20.1544,20.1373,20.1544,77859.0
2016-11-23 12:30:00,23.56,23.56,23.54,23.56,178386.0,20.1544,20.1544,20.1373,20.1544,178386.0
2016-11-23 12:35:00,23.56,23.58,23.56,23.57,189909.0,20.1544,20.1715,20.1544,20.163,189909.0
2016-11-23 12:40:00,23.57,23.59,23.57,23.59,105954.0,20.163,20.1801,20.163,20.1801,105954.0
2016-11-23 12:45:00,23.59,23.6,23.57,23.6,188010.0,20.1801,20.1886,20.163,20.1886,188010.0
2016-11-23 12:50:00,23.59,23.6,23.58,23.58,128877.0,20.1801,20.1886,20.1715,20.1715,128877.0
2016-11-23 12:55:00,23.58,23.6,23.57,23.59,172995.0,20.1715,20.1886,20.163,20.1801,172995.0
2016-11-23 13:00:00,23.59,23.59,23.57,23.58,139794.0,20.1801,20.1801,20.163,20.1715,139794.0
2016-11-23 13:05:00,23.57,23.58,23.57,23.57,129813.0,20.163,20.1715,20.163,20.163,129813.0
2016-11-23 13:10:00,23.58,23.6,23.57,23.59,153621.0,20.1715,20.1886,20.163,20.1801,153621.0
2016-11-23 13:15:00,23.59,23.61,23.58,23.59,222678.0,20.1801,20.1972,20.1715,20.1801,222678.0
2016-11-23 13:20:00,23.59,23.61,23.59,23.61,114633.0,20.1801,20.1972,20.1801,20.1972,114633.0
2016-11-23 13:25:00,23.61,23.62,23.6,23.6,222792.0,20.1972,20.2057,20.1886,20.1886,222792.0
2016-11-23 13:30:00,23.6,23.6,23.58,23.59,192105.0,20.1886,20.1886,20.1715,20.1801,192105.0
2016-11-23 13:35:00,23.59,23.59,23.57,23.58,122478.0,20.1801,20.1801,20.163,20.1715,122478.0
2016-11-23 13:40:00,23.57,23.59,23.57,23.59,139041.0,20.163,20.1801,20.163,20.1801,139041.0
2016-11-23 13:45:00,23.59,23.59,23.57,23.58,194613.0,20.1801,20.1801,20.163,20.1715,194613.0
2016-11-23 13:50:00,23.58,23.6,23.58,23.6,89583.0,20.1715,20.1886,20.1715,20.1886,89583.0
2016-11-23 13:55:00,23.6,23.6,23.58,23.59,168480.0,20.1886,20.1886,20.1715,20.1801,168480.0
2016-11-23 14:00:00,23.59,23.59,23.57,23.57,270825.0,20.1801,20.1801,20.163,20.163,270825.0
2016-11-23 14:05:00,23.57,23.59,23.57,23.59,207744.0,20.163,20.1801,20.163,20.1801,207744.0
2016-11-23 14:10:00,23.59,23.6,23.58,23.58,217515.0,20.1801,20.1886,20.1715,20.1715,217515.0
2016-11-23 14:15:00,23.58,23.6,23.57,23.59,217377.0,20.1715,20.1886,20.163,20.1801,217377.0
2016-11-23 14:20:00,23.59,23.61,23.59,23.59,251553.0,20.1801,20.1972,20.1801,20.1801,251553.0
2016-11-23 14:25:00,23.59,23.62,23.59,23.6,289200.0,20.1801,20.2057,20.1801,20.1886,289200.0
2016-11-23 14:30:00,23.6,23.62,23.6,23.61,162909.0,20.1886,20.2057,20.1886,20.1972,162909.0
2016-11-23 14:35:00,23.62,23.62,23.58,23.59,239820.0,20.2057,20.2057,20.1715,20.1801,239820.0
2016-11-23 14:40:00,23.59,23.59,23.58,23.59,273954.0,20.1801,20.1801,20.1715,20.1801,273954.0
2016-11-23 14:45:00,23.59,23.61,23.58,23.61,237018.0,20.1801,20.1972,20.1715,20.1972,237018.0
2016-11-23 14:50:00,23.6,23.62,23.6,23.62,139749.0,20.1886,20.2057,20.1886,20.2057,139749.0
2016-11-23 14:55:00,23.61,23.62,23.6,23.62,210720.0,20.1972,20.2057,20.1886,20.2057,210720.0
2016-11-23 15:00:00,23.61,23.63,23.61,23.61,232299.0,20.1972,20.2143,20.1972,20.1972,232299.0
2016-11-23 15:05:00,23.61,23.62,23.6,23.61,177351.0,20.1972,20.2057,20.1886,20.1972,177351.0
2016-11-23 15:10:00,23.61,23.61,23.6,23.6,187089.0,20.1972,20.1972,20.1886,20.1886,187089.0
2016-11-23 15:15:00,23.6,23.61,23.6,23.61,168255.0,20.1886,20.1972,20.1886,20.1972,168255.0
2016-11-23 15:20:00,23.61,23.62,23.6,23.62,232392.0,20.1972,20.2057,20.1886,20.2057,232392.0
2016-11-23 15:25:00,23.62,23.62,23.61,23.61,129921.0,20.2057,20.2057,20.1972,20.1972,129921.0
2016-11-23 15:30:00,23.62,23.62,23.61,23.62,280023.0,20.2057,20.2057,20.1972,20.2057,280023.0
2016-11-23 15:35:00,23.62,23.62,23.59,23.59,319395.0,20.2057,20.2057,20.1801,20.1801,319395.0
2016-11-23 15:40:00,23.59,23.6,23.59,23.6,274230.0,20.1801,20.1886,20.1801,20.1886,274230.0
2016-11-23 15:45:00,23.6,23.63,23.6,23.63,543978.0,20.1886,20.2143,20.1886,20.2143,543978.0
2016-11-23 15:50:00,23.62,23.63,23.61,23.62,347763.0,20.2057,20.2143,20.1972,20.2057,347763.0
2016-11-23 15:55:00,23.62,23.62,23.59,23.6,740562.0,20.2057,20.2057,20.1801,20.1886,740562.0
2016-11-25 09:30:00,23.7,23.75,23.66,23.7,624561.0,20.2742,20.3169,20.24,20.2742,624561.0
2016-11-25 09:35:00,23.7,23.77,23.7,23.76,354000.0,20.2742,20.3341,20.2742,20.3255,354000.0
2016-11-25 09:40:00,23.76,23.85,23.76,23.84,711636.0,20.3255,20.4025,20.3255,20.3939,711636.0
2016-11-25 09:45:00,23.84,23.84,23.8,23.84,363402.0,20.3939,20.3939,20.3597,20.3939,363402.0
2016-11-25 09:50:00,23.84,23.88,23.83,23.87,312546.0,20.3939,20.4281,20.3854,20.4196,312546.0
2016-11-25 09:55:00,23.87,23.88,23.84,23.84,300024.0,20.4196,20.4281,20.3939,20.3939,300024.0
2016-11-25 10:00:00,23.84,23.87,23.83,23.87,321846.0,20.3939,20.4196,20.3854,20.4196,321846.0
2016-11-25 10:05:00,23.87,23.88,23.86,23.88,356664.0,20.4196,20.4281,20.411,20.4281,356664.0
2016-11-25 10:10:00,23.88,23.88,23.86,23.86,189780.0,20.4281,20.4281,20.411,20.411,189780.0
2016-11-25 10:15:00,23.86,23.86,23.83,23.84,315006.0,20.411,20.411,20.3854,20.3939,315006.0
2016-11-25 10:20:00,23.83,23.84,23.79,23.8,431523.0,20.3854,20.3939,20.3512,20.3597,431523.0
2016-11-25 10:25:00,23.8,23.81,23.78,23.79,141036.0,20.3597,20.3683,20.3426,20.3512,141036.0
2016-11-25 10:30:00,23.79,23.79,23.77,23.77,136332.0,20.3512,20.3512,20.3341,20.3341,136332.0
2016-11-25 10:35:00,23.78,23.79,23.77,23.78,193800.0,20.3426,20.3512,20.3341,20.3426,193800.0
2016-11-25 10:40:00,23.77,23.79,23.77,23.77,209625.0,20.3341,20.3512,20.3341,20.3341,209625.0
2016-11-25 10:45:00,23.77,23.77,23.74,23.74,167670.0,20.3341,20.3341,20.3084,20.3084,167670.0
2016-11-25 10:50:00,23.74,23.74,23.72,23.73,139899.0,20.3084,20.3084,20.2913,20.2998,139899.0
2016-11-25 10:55:00,23.73,23.76,23.73,23.76,161997.0,20.2998,20.3255,20.2998,20.3255,161997.0
2016-11-25 11:00:00,23.76,23.77,23.75,23.77,136779.0,20.3255,20.3341,20.3169,20.3341,136779.0
2016-11-25 11:05:00,23.77,23.77,23.74,23.74,136980.0,20.3341,20.3341,20.3084,20.3084,136980.0
2016-11-25 11:10:00,23.75,23.75,23.73,23.74,200334.0,20.3169,20.3169,20.2998,20.3084,200334.0
2016-11-25 11:15:00,23.74,23.75,23.72,23.74,215475.0,20.3084,20.3169,20.2913,20.3084,215475.0
2016-11-25 11:20:00,23.74,23.76,23.74,23.76,182259.0,20.3084,20.3255,20.3084,20.3255,182259.0
2016-11-25 11:25:00,23.76,23.77,23.75,23.75,179733.0,20.3255,20.3341,20.3169,20.3169,179733.0
2016-11-25 11:30:00,23.75,23.76,23.73,23.73,200004.0,20.3169,20.3255,20.2998,20.2998,200004.0
2016-11-25 11:35:00,23.74,23.76,23.73,23.76,79704.0,20.3084,20.3255,20.2998,20.3255,79704.0
2016-11-25 11:40:00,23.76,23.76,23.74,23.74,107454.0,20.3255,20.3255,20.3084,20.3084,107454.0
2016-11-25 11:45:00,23.74,23.76,23.74,23.76,133134.0,20.3084,20.3255,20.3084,20.3255,133134.0
2016-11-25 11:50:00,23.76,23.78,23.76,23.78,221733.0,20.3255,20.3426,20.3255,20.3426,221733.0
2016-11-25 11:55:00,23.78,23.79,23.78,23.79,124242.0,20.3426,20.3512,20.3426,20.3512,124242.0
2016-11-25 12:00:00,23.79,23.8,23.78,23.79,146682.0,20.3512,20.3597,20.3426,20.3512,146682.0
2016-11-25 12:05:00,23.79,23.79,23.77,23.77,118749.0,20.3512,20.3512,20.3341,20.3341,118749.0
2016-11-25 12:10:00,23.77,23.78,23.76,23.78,225549.0,20.3341,20.3426,20.3255,20.3426,225549.0
2016-11-25 12:15:00,23.78,23.79,23.77,23.79,164907.0,20.3426,20.3512,20.3341,20.3512,164907.0
2016-11-25 12:20:00,23.79,23.8,23.79,23.79,195672.0,20.3512,20.3597,20.3512,20.3512,195672.0
2016-11-25 12:25:00,23.79,23.79,23.77,23.77,169341.0,20.3512,20.3512,20.3341,20.3341,169341.0
2016-11-25 12:30:00,23.77,23.77,23.75,23.77,168075.0,20.3341,20.3341,20.3169,20.3341,168075.0
2016-11-25 12:35:00,23.77,23.77,23.75,23.75,171849.0,20.3341,20.3341,20.3169,20.3169,171849.0
2016-11-25 12:40:00,23.75,23.76,23.74,23.74,248247.0,20.3169,20.3255,20.3084,20.3084,248247.0
2016-11-25 12:45:00,23.74,23.75,23.7,23.71,461958.0,20.3084,20.3169,20.2742,20.2827,461958.0
2016-11-25 12:50:00,23.71,23.71,23.7,23.7,304347.0,20.2827,20.2827,20.2742,20.2742,304347.0
2016-11-25 12:55:00,23.7,23.75,23.7,23.74,564360.0,20.2742,20.3169,20.2742,20.3084,564360.0
2016-11-28 09:30:00,23.64,23.72,23.6,23.72,747735.0,20.2228,20.2913,20.1886,20.2913,747735.0
2016-11-28 09:35:00,23.72,23.81,23.72,23.81,377985.0,20.2913,20.3683,20.2913,20.3683,377985.0
2016-11-28 09:40:00,23.8,23.81,23.67,23.68,278289.0,20.3597,20.3683,20.2485,20.2571,278289.0
2016-11-28 09:45:00,23.68,23.72,23.67,23.72,580284.0,20.2571,20.2913,20.2485,20.2913,580284.0
2016-11-28 09:50:00,23.72,23.73,23.7,23.72,162651.0,20.2913,20.2998,20.2742,20.2913,162651.0
2016-11-28 09:55:00,23.72,23.74,23.7,23.72,136008.0,20.2913,20.3084,20.2742,20.2913,136008.0
2016-11-28 10:00:00,23.72,23.78,23.72,23.78,254100.0,20.2913,20.3426,20.2913,20.3426,254100.0
2016-11-28 10:05:00,23.78,23.79,23.77,23.79,152856.0,20.3426,20.3512,20.3341,20.3512,152856.0
2016-11-28 10:10:00,23.79,23.8,23.77,23.79,247980.0,20.3512,20.3597,20.3341,20.3512,247980.0
2016-11-28 10:15:00,23.8,23.83,23.78,23.83,252903.0,20.3597,20.3854,20.3426,20.3854,252903.0
2016-11-28 10:20:00,23.83,23.83,23.81,23.82,283707.0,20.3854,20.3854,20.3683,20.3768,283707.0
2016-11-28 10:25:00,23.82,23.83,23.82,23.83,313716.0,20.3768,20.3854,20.3768,20.3854,313716.0
2016-11-28 10:30:00,23.83,23.84,23.8,23.81,863877.0,20.3854,20.3939,20.3597,20.3683,863877.0
2016-11-28 10:35:00,23.81,23.82,23.8,23.81,125688.0,20.3683,20.3768,20.3597,20.3683,125688.0
2016-11-28 10:40:00,23.81,23.82,23.77,23.78,484674.0,20.3683,20.3768,20.3341,20.3426,484674.0
2016-11-28 10:45:00,23.77,23.78,23.75,23.75,242934.0,20.3341,20.3426,20.3169,20.3169,242934.0
2016-11-28 10:50:00,23.74,23.75,23.72,23.73,208494.0,20.3084,20.3169,20.2913,20.2998,208494.0
2016-11-28 10:55:00,23.73,23.75,23.73,23.75,251685.0,20.2998,20.3169,20.2998,20.3169,251685.0
2016-11-28 11:00:00,23.75,23.75,23.72,23.72,348309.0,20.3169,20.3169,20.2913,20.2913,348309.0
2016-11-28 11:05:00,23.72,23.73,23.7,23.71,216033.0,20.2913,20.2998,20.2742,20.2827,216033.0
2016-11-28 11:10:00,23.7,23.71,23.68,23.69,210807.0,20.2742,20.2827,20.2571,20.2656,210807.0
2016-11-28 11:15:00,23.69,23.71,23.68,23.7,160305.0,20.2656,20.2827,20.2571,20.2742,160305.0
2016-11-28 11:20:00,23.7,23.71,23.68,23.7,129864.0,20.2742,20.2827,20.2571,20.2742,129864.0
2016-11-28 11:25:00,23.7,23.71,23.69,23.71,202128.0,20.2742,20.2827,20.2656,20.2827,202128.0
2016-11-28 11:30:00,23.71,23.72,23.7,23.71,189276.0,20.2827,20.2913,20.2742,20.2827,189276.0
2016-11-28 11:35:00,23.71,23.73,23.71,23.72,127731.0,20.2827,20.2998,20.2827,20.2913,127731.0
2016-11-28 11:40:00,23.72,23.74,23.72,23.72,105348.0,20.2913,20.3084,20.2913,20.2913,105348.0
2016-11-28 11:45:00,23.72,23.72,23.7,23.71,90537.0,20.2913,20.2913,20.2742,20.2827,90537.0
2016-11-28 11:50:00,23.71,23.73,23.71,23.72,155463.0,20.2827,20.2998,20.2827,20.2913,155463.0
2016-11-28 11:55:00,23.72,23.74,23.7,23.73,209907.0,20.2913,20.3084,20.2742,20.2998,209907.0
2016-11-28 12:00:00,23.73,23.75,23.73,23.74,117594.0,20.2998,20.3169,20.2998,20.3084,117594.0
2016-11-28 12:05:00,23.74,23.76,23.74,23.76,130014.0,20.3084,20.3255,20.3084,20.3255,130014.0
2016-11-28 12:10:00,23.76,23.77,23.75,23.75,129333.0,20.3255,20.3341,20.3169,20.3169,129333.0
2016-11-28 12:15:00,23.75,23.76,23.75,23.76,78987.0,20.3169,20.3255,20.3169,20.3255,78987.0
2016-11-28 12:20:00,23.75,23.78,23.75,23.77,161436.0,20.3169,20.3426,20.3169,20.3341,161436.0
2016-11-28 12:25:00,23.77,23.77,23.75,23.75,176169.0,20.3341,20.3341,20.3169,20.3169,176169.0
2016-11-28 12:30:00,23.75,23.78,23.75,23.77,216801.0,20.3169,20.3426,20.3169,20.3341,216801.0
2016-11-28 12:35:00,23.77,23.77,23.75,23.77,101229.0,20.3341,20.3341,20.3169,20.3341,101229.0
2016-11-28 12:40:00,23.77,23.79,23.76,23.78,110316.0,20.3341,20.3512,20.3255,20.3426,110316.0
2016-11-28 12:45:00,23.77,23.78,23.76,23.78,97344.0,20.3341,20.3426,20.3255,20.3426,97344.0
2016-11-28 12:50:00,23.78,23.78,23.76,23.77,68976.0,20.3426,20.3426,20.3255,20.3341,68976.0
2016-11-28 12:55:00,23.77,23.78,23.76,23.76,87741.0,20.3341,20.3426,20.3255,20.3255,87741.0
2016-11-28 13:00:00,23.76,23.78,23.75,23.76,108855.0,20.3255,20.3426,20.3169,20.3255,108855.0
2016-11-28 13:05:00,23.76,23.78,23.76,23.77,89037.0,20.3255,20.3426,20.3255,20.3341,89037.0
2016-11-28 13:10:00,23.77,23.77,23.76,23.77,128625.0,20.3341,20.3341,20.3255,20.3341,128625.0
2016-11-28 13:15:00,23.77,23.78,23.76,23.77,148725.0,20.3341,20.3426,20.3255,20.3341,148725.0
2016-11-28 13:20:00,23.78,23.79,23.77,23.79,115647.0,20.3426,20.3512,20.3341,20.3512,115647.0
2016-11-28 13:25:00,23.79,23.79,23.76,23.76,249105.0,20.3512,20.3512,20.3255,20.3255,249105.0
2016-11-28 13:30:00,23.76,23.77,23.75,23.76,48870.0,20.3255,20.3341,20.3169,20.3255,48870.0
2016-11-28 13:35:00,23.75,23.77,23.75,23.77,63828.0,20.3169,20.3341,20.3169,20.3341,63828.0
2016-11-28 13:40:00,23.77,23.79,23.76,23.78,176406.0,20.3341,20.3512,20.3255,20.3426,176406.0
2016-11-28 13:45:00,23.78,23.79,23.77,23.78,182295.0,20.3426,20.3512,20.3341,20.3426,182295.0
2016-11-28 13:50:00,23.78,23.79,23.77,23.78,94518.0,20.3426,20.3512,20.3341,20.3426,94518.0
2016-11-28 13:55:00,23.78,23.79,23.78,23.79,132012.0,20.3426,20.3512,20.3426,20.3512,132012.0
2016-11-28 14:00:00,23.79,23.79,23.78,23.79,98853.0,20.3512,20.3512,20.3426,20.3512,98853.0
2016-11-28 14:05:00,23.79,23.8,23.78,23.8,141441.0,20.3512,20.3597,20.3426,20.3597,141441.0
2016-11-28 14:10:00,23.8,23.8,23.78,23.79,102855.0,20.3597,20.3597,20.3426,20.3512,102855.0
2016-11-28 14:15:00,23.79,23.79,23.77,23.78,91833.0,20.3512,20.3512,20.3341,20.3426,91833.0
2016-11-28 14:20:00,23.78,23.78,23.77,23.77,73026.0,20.3426,20.3426,20.3341,20.3341,73026.0
2016-11-28 14:25:00,23.77,23.79,23.77,23.78,142467.0,20.3341,20.3512,20.3341,20.3426,142467.0
2016-11-28 14:30:00,23.78,23.78,23.77,23.78,88896.0,20.3426,20.3426,20.3341,20.3426,88896.0
2016-11-28 14:35:00,23.78,23.79,23.78,23.79,107865.0,20.3426,20.3512,20.3426,20.3512,107865.0
2016-11-28 14:40:00,23.79,23.79,23.78,23.78,182289.0,20.3512,20.3512,20.3426,20.3426,182289.0
2016-11-28 14:45:00,23.78,23.78,23.77,23.78,121146.0,20.3426,20.3426,20.3341,20.3426,121146.0
2016-11-28 14:50:00,23.78,23.78,23.76,23.77,172701.0,20.3426,20.3426,20.3255,20.3341,172701.0
2016-11-28 14:55:00,23.78,23.78,23.76,23.76,132972.0,20.3426,20.3426,20.3255,20.3255,132972.0
2016-11-28 15:00:00,23.76,23.77,23.76,23.76,112095.0,20.3255,20.3341,20.3255,20.3255,112095.0
2016-11-28 15:05:00,23.76,23.77,23.76,23.76,167457.0,20.3255,20.3341,20.3255,20.3255,167457.0
2016-11-28 15:10:00,23.76,23.77,23.76,23.76,113949.0,20.3255,20.3341,20.3255,20.3255,113949.0
2016-11-28 15:15:00,23.76,23.78,23.76,23.77,131478.0,20.3255,20.3426,20.3255,20.3341,131478.0
2016-11-28 15:20:00,23.76,23.77,23.76,23.76,99405.0,20.3255,20.3341,20.3255,20.3255,99405.0
2016-11-28 15:25:00,23.76,23.77,23.74,23.74,179151.0,20.3255,20.3341,20.3084,20.3084,179151.0
2016-11-28 15:30:00,23.74,23.75,23.74,23.75,147843.0,20.3084,20.3169,20.3084,20.3169,147843.0
2016-11-28 15:35:00,23.75,23.76,23.74,23.76,187791.0,20.3169,20.3255,20.3084,20.3255,187791.0
2016-11-28 15:40:00,23.76,23.76,23.74,23.74,257841.0,20.3255,20.3255,20.3084,20.3084,257841.0
2016-11-28 15:45:00,23.74,23.76,23.74,23.74,269457.0,20.3084,20.3255,20.3084,20.3084,269457.0
2016-11-28 15:50:00,23.74,23.76,23.74,23.75,433413.0,20.3084,20.3255,20.3084,20.3169,433413.0
2016-11-28 15:55:00,23.75,23.76,23.73,23.73,1050861.0,20.3169,20.3255,20.2998,20.2998,1050861.0
2016-11-29 09:30:00,23.79,23.83,23.73,23.79,472659.0,20.3512,20.3854,20.2998,20.3512,472659.0
2016-11-29 09:35:00,23.78,23.8,23.74,23.79,204189.0,20.3426,20.3597,20.3084,20.3512,204189.0
2016-11-29 09:40:00,23.79,23.83,23.77,23.77,258198.0,20.3512,20.3854,20.3341,20.3341,258198.0
2016-11-29 09:45:00,23.77,23.81,23.77,23.79,189870.0,20.3341,20.3683,20.3341,20.3512,189870.0
2016-11-29 09:50:00,23.79,23.82,23.79,23.81,203157.0,20.3512,20.3768,20.3512,20.3683,203157.0
2016-11-29 09:55:00,23.81,23.81,23.8,23.8,213612.0,20.3683,20.3683,20.3597,20.3597,213612.0
2016-11-29 10:00:00,23.81,23.84,23.8,23.83,431316.0,20.3683,20.3939,20.3597,20.3854,431316.0
2016-11-29 10:05:00,23.83,23.84,23.81,23.83,314124.0,20.3854,20.3939,20.3683,20.3854,314124.0
2016-11-29 10:10:00,23.83,23.84,23.82,23.83,272256.0,20.3854,20.3939,20.3768,20.3854,272256.0
2016-11-29 10:15:00,23.83,23.84,23.82,23.83,272025.0,20.3854,20.3939,20.3768,20.3854,272025.0
2016-11-29 10:20:00,23.82,23.85,23.82,23.84,240237.0,20.3768,20.4025,20.3768,20.3939,240237.0
2016-11-29 10:25:00,23.84,23.86,23.84,23.85,205548.0,20.3939,20.411,20.3939,20.4025,205548.0
2016-11-29 10:30:00,23.85,23.87,23.85,23.87,174438.0,20.4025,20.4196,20.4025,20.4196,174438.0
2016-11-29 10:35:00,23.86,23.88,23.86,23.88,262707.0,20.411,20.4281,20.411,20.4281,262707.0
2016-11-29 10:40:00,23.88,23.88,23.84,23.84,229962.0,20.4281,20.4281,20.3939,20.3939,229962.0
2016-11-29 10:45:00,23.84,23.85,23.84,23.85,154020.0,20.3939,20.4025,20.3939,20.4025,154020.0
2016-11-29 10:50:00,23.85,23.86,23.84,23.85,128661.0,20.4025,20.411,20.3939,20.4025,128661.0
2016-11-29 10:55:00,23.85,23.89,23.85,23.88,271611.0,20.4025,20.4367,20.4025,20.4281,271611.0
2016-11-29 11:00:00,23.88,23.93,23.88,23.91,477555.0,20.4281,20.4709,20.4281,20.4538,477555.0
2016-11-29 11:05:00,23.91,23.91,23.88,23.89,125838.0,20.4538,20.4538,20.4281,20.4367,125838.0
2016-11-29 11:10:00,23.89,23.9,23.88,23.89,226065.0,20.4367,20.4453,20.4281,20.4367,226065.0
2016-11-29 11:15:00,23.89,23.9,23.85,23.87,228003.0,20.4367,20.4453,20.4025,20.4196,228003.0
2016-11-29 11:20:00,23.88,23.88,23.87,23.87,127485.0,20.4281,20.4281,20.4196,20.4196,127485.0
2016-11-29 11:25:00,23.87,23.89,23.87,23.88,167943.0,20.4196,20.4367,20.4196,20.4281,167943.0
2016-11-29 11:30:00,23.89,23.91,23.88,23.9,256755.0,20.4367,20.4538,20.4281,20.4453,256755.0
2016-11-29 11:35:00,23.9,23.92,23.9,23.9,190881.0,20.4453,20.4624,20.4453,20.4453,190881.0
2016-11-29 11:40:00,23.9,23.92,23.9,23.91,185010.0,20.4453,20.4624,20.4453,20.4538,185010.0
2016-11-29 11:45:00,23.91,23.93,23.91,23.92,265989.0,20.4538,20.4709,20.4538,20.4624,265989.0
2016-11-29 11:50:00,23.92,23.92,23.89,23.89,264174.0,20.4624,20.4624,20.4367,20.4367,264174.0
2016-11-29 11:55:00,23.89,23.9,23.88,23.9,203463.0,20.4367,20.4453,20.4281,20.4453,203463.0
2016-11-29 12:00:00,23.9,23.91,23.89,23.89,82959.0,20.4453,20.4538,20.4367,20.4367,82959.0
2016-11-29 12:05:00,23.9,23.9,23.87,23.9,151482.0,20.4453,20.4453,20.4196,20.4453,151482.0
2016-11-29 12:10:00,23.9,23.9,23.89,23.9,67281.0,20.4453,20.4453,20.4367,20.4453,67281.0
2016-11-29 12:15:00,23.9,23.91,23.89,23.89,144480.0,20.4453,20.4538,20.4367,20.4367,144480.0
2016-11-29 12:20:00,23.89,23.89,23.88,23.88,92142.0,20.4367,20.4367,20.4281,20.4281,92142.0
2016-11-29 12:25:00,23.89,23.89,23.88,23.89,91470.0,20.4367,20.4367,20.4281,20.4367,91470.0
2016-11-29 12:30:00,23.89,23.89,23.88,23.88,138051.0,20.4367,20.4367,20.4281,20.4281,138051.0
2016-11-29 12:35:00,23.88,23.88,23.86,23.88,280254.0,20.4281,20.4281,20.411,20.4281,280254.0
2016-11-29 12:40:00,23.88,23.89,23.87,23.87,86274.0,20.4281,20.4367,20.4196,20.4196,86274.0
2016-11-29 12:45:00,23.87,23.88,23.84,23.84,205518.0,20.4196,20.4281,20.3939,20.3939,205518.0
2016-11-29 12:50:00,23.84,23.86,23.84,23.84,135204.0,20.3939,20.411,20.3939,20.3939,135204.0
2016-11-29 12:55:00,23.84,23.85,23.84,23.85,269919.0,20.3939,20.4025,20.3939,20.4025,269919.0
2016-11-29 13:00:00,23.85,23.86,23.82,23.82,164691.0,20.4025,20.411,20.3768,20.3768,164691.0
2016-11-29 13:05:00,23.82,23.85,23.82,23.84,132765.0,20.3768,20.4025,20.3768,20.3939,132765.0
2016-11-29 13:10:00,23.84,23.84,23.83,23.84,76770.0,20.3939,20.3939,20.3854,20.3939,76770.0
2016-11-29 13:15:00,23.84,23.84,23.83,23.84,93168.0,20.3939,20.3939,20.3854,20.3939,93168.0
2016-11-29 13:20:00,23.84,23.84,23.81,23.82,191709.0,20.3939,20.3939,20.3683,20.3768,191709.0
2016-11-29 13:25:00,23.81,23.81,23.81,23.81,24744.0,20.3683,20.3683,20.3683,20.3683,24744.0
2016-11-29 13:30:00,23.81,23.82,23.79,23.8,180192.0,20.3683,20.3768,20.3512,20.3597,180192.0
2016-11-29 13:35:00,23.8,23.8,23.78,23.79,123150.0,20.3597,20.3597,20.3426,20.3512,123150.0
2016-11-29 13:40:00,23.79,23.79,23.77,23.79,162834.0,20.3512,20.3512,20.3341,20.3512,162834.0
2016-11-29 13:45:00,23.79,23.79,23.78,23.78,216648.0,20.3512,20.3512,20.3426,20.3426,216648.0
2016-11-29 13:50:00,23.78,23.78,23.76,23.76,132609.0,20.3426,20.3426,20.3255,20.3255,132609.0
2016-11-29 13:55:00,23.76,23.77,23.75,23.77,161982.0,20.3255,20.3341,20.3169,20.3341,161982.0
2016-11-29 14:00:00,23.77,23.78,23.77,23.78,148680.0,20.3341,20.3426,20.3341,20.3426,148680.0
2016-11-29 14:05:00,23.78,23.79,23.77,23.79,200844.0,20.3426,20.3512,20.3341,20.3512,200844.0
2016-11-29 14:10:00,23.79,23.79,23.78,23.79,204747.0,20.3512,20.3512,20.3426,20.3512,204747.0
2016-11-29 14:15:00,23.79,23.8,23.79,23.8,204177.0,20.3512,20.3597,20.3512,20.3597,204177.0
2016-11-29 14:20:00,23.8,23.82,23.8,23.82,253593.0,20.3597,20.3768,20.3597,20.3768,253593.0
2016-11-29 14:25:00,23.82,23.82,23.8,23.8,137208.0,20.3768,20.3768,20.3597,20.3597,137208.0
2016-11-29 14:30:00,23.8,23.81,23.8,23.81,202773.0,20.3597,20.3683,20.3597,20.3683,202773.0
2016-11-29 14:35:00,23.81,23.81,23.8,23.81,219423.0,20.3683,20.3683,20.3597,20.3683,219423.0
2016-11-29 14:40:00,23.81,23.81,23.8,23.8,159153.0,20.3683,20.3683,20.3597,20.3597,159153.0
2016-11-29 14:45:00,23.8,23.81,23.8,23.81,153900.0,20.3597,20.3683,20.3597,20.3683,153900.0
2016-11-29 14:50:00,23.8,23.81,23.79,23.8,151386.0,20.3597,20.3683,20.3512,20.3597,151386.0
2016-11-29 14:55:00,23.8,23.81,23.79,23.81,114993.0,20.3597,20.3683,20.3512,20.3683,114993.0
2016-11-29 15:00:00,23.81,23.81,23.79,23.8,166320.0,20.3683,20.3683,20.3512,20.3597,166320.0
2016-11-29 15:05:00,23.8,23.81,23.78,23.79,232995.0,20.3597,20.3683,20.3426,20.3512,232995.0
2016-11-29 15:10:00,23.79,23.8,23.79,23.79,167199.0,20.3512,20.3597,20.3512,20.3512,167199.0
2016-11-29 15:15:00,23.79,23.8,23.79,23.8,110448.0,20.3512,20.3597,20.3512,20.3597,110448.0
2016-11-29 15:20:00,23.8,23.8,23.78,23.79,183738.0,20.3597,20.3597,20.3426,20.3512,183738.0
2016-11-29 15:25:00,23.79,23.8,23.79,23.8,124551.0,20.3512,20.3597,20.3512,20.3597,124551.0
2016-11-29 15:30:00,23.8,23.81,23.79,23.8,229062.0,20.3597,20.3683,20.3512,20.3597,229062.0
2016-11-29 15:35:00,23.8,23.82,23.8,23.8,304434.0,20.3597,20.3768,20.3597,20.3597,304434.0
2016-11-29 15:40:00,23.8,23.81,23.79,23.8,201183.0,20.3597,20.3683,20.3512,20.3597,201183.0
2016-11-29 15:45:00,23.8,23.8,23.78,23.8,390126.0,20.3597,20.3597,20.3426,20.3597,390126.0
2016-11-29 15:50:00,23.8,23.82,23.79,23.82,367779.0,20.3597,20.3768,20.3512,20.3768,367779.0
2016-11-29 15:55:00,23.82,23.82,23.78,23.8,884886.0,20.3768,20.3768,20.3426,20.3597,884886.0
2016-11-30 09:30:00,23.64,23.71,23.59,23.63,678459.0,20.2228,20.2827,20.1801,20.2143,678459.0
2016-11-30 09:35:00,23.62,23.63,23.52,23.59,373179.0,20.2057,20.2143,20.1202,20.1801,373179.0
2016-11-30 09:40:00,23.59,23.67,23.59,23.66,186294.0,20.1801,20.2485,20.1801,20.24,186294.0
2016-11-30 09:45:00,23.66,23.67,23.63,23.65,281856.0,20.24,20.2485,20.2143,20.2314,281856.0
2016-11-30 09:50:00,23.66,23.66,23.6,23.63,225264.0,20.24,20.24,20.1886,20.2143,225264.0
2016-11-30 09:55:00,23.63,23.63,23.59,23.62,406494.0,20.2143,20.2143,20.1801,20.2057,406494.0
2016-11-30 10:00:00,23.62,23.62,23.59,23.6,270501.0,20.2057,20.2057,20.1801,20.1886,270501.0
2016-11-30 10:05:00,23.6,23.66,23.59,23.65,197397.0,20.1886,20.24,20.1801,20.2314,197397.0
2016-11-30 10:10:00,23.65,23.65,23.63,23.64,179826.0,20.2314,20.2314,20.2143,20.2228,179826.0
2016-11-30 10:15:00,23.64,23.64,23.57,23.57,247404.0,20.2228,20.2228,20.163,20.163,247404.0
2016-11-30 10:20:00,23.57,23.62,23.57,23.61,269232.0,20.163,20.2057,20.163,20.1972,269232.0
2016-11-30 10:25:00,23.6,23.64,23.59,23.62,293529.0,20.1886,20.2228,20.1801,20.2057,293529.0
2016-11-30 10:30:00,23.63,23.67,23.62,23.66,296544.0,20.2143,20.2485,20.2057,20.24,296544.0
2016-11-30 10:35:00,23.66,23.7,23.65,23.68,291651.0,20.24,20.2742,20.2314,20.2571,291651.0
2016-11-30 10:40:00,23.68,23.7,23.67,23.69,248682.0,20.2571,20.2742,20.2485,20.2656,248682.0
2016-11-30 10:45:00,23.68,23.72,23.67,23.72,234828.0,20.2571,20.2913,20.2485,20.2913,234828.0
2016-11-30 10:50:00,23.72,23.72,23.69,23.7,196089.0,20.2913,20.2913,20.2656,20.2742,196089.0
2016-11-30 10:55:00,23.7,23.7,23.67,23.68,162003.0,20.2742,20.2742,20.2485,20.2571,162003.0
2016-11-30 11:00:00,23.68,23.68,23.65,23.65,211224.0,20.2571,20.2571,20.2314,20.2314,211224.0
2016-11-30 11:05:00,23.65,23.68,23.64,23.67,291297.0,20.2314,20.2571,20.2228,20.2485,291297.0
2016-11-30 11:10:00,23.67,23.69,23.67,23.69,164391.0,20.2485,20.2656,20.2485,20.2656,164391.0
2016-11-30 11:15:00,23.69,23.69,23.66,23.66,126954.0,20.2656,20.2656,20.24,20.24,126954.0
2016-11-30 11:20:00,23.66,23.66,23.62,23.63,219822.0,20.24,20.24,20.2057,20.2143,219822.0
2016-11-30 11:25:00,23.63,23.64,23.61,23.62,262710.0,20.2143,20.2228,20.1972,20.2057,262710.0
2016-11-30 11:30:00,23.62,23.63,23.61,23.63,378051.0,20.2057,20.2143,20.1972,20.2143,378051.0
2016-11-30 11:35:00,23.63,23.64,23.62,23.62,127116.0,20.2143,20.2228,20.2057,20.2057,127116.0
2016-11-30 11:40:00,23.62,23.64,23.62,23.62,120324.0,20.2057,20.2228,20.2057,20.2057,120324.0
2016-11-30 11:45:00,23.63,23.63,23.61,23.62,107175.0,20.2143,20.2143,20.1972,20.2057,107175.0
2016-11-30 11:50:00,23.62,23.62,23.59,23.59,154275.0,20.2057,20.2057,20.1801,20.1801,154275.0
2016-11-30 11:55:00,23.59,23.59,23.57,23.59,80673.0,20.1801,20.1801,20.163,20.1801,80673.0
2016-11-30 12:00:00,23.59,23.59,23.58,23.59,116319.0,20.1801,20.1801,20.1715,20.1801,116319.0
2016-11-30 12:05:00,23.59,23.59,23.57,23.58,136785.0,20.1801,20.1801,20.163,20.1715,136785.0
2016-11-30 12:10:00,23.58,23.59,23.57,23.58,119316.0,20.1715,20.1801,20.163,20.1715,119316.0
2016-11-30 12:15:00,23.59,23.59,23.57,23.59,167292.0,20.1801,20.1801,20.163,20.1801,167292.0
2016-11-30 12:20:00,23.59,23.59,23.57,23.59,120036.0,20.1801,20.1801,20.163,20.1801,120036.0
2016-11-30 12:25:00,23.59,23.59,23.57,23.58,97716.0,20.1801,20.1801,20.163,20.1715,97716.0
2016-11-30 12:30:00,23.58,23.58,23.56,23.56,125553.0,20.1715,20.1715,20.1544,20.1544,125553.0
2016-11-30 12:35:00,23.56,23.57,23.55,23.55,136332.0,20.1544,20.163,20.1459,20.1459,136332.0
2016-11-30 12:40:00,23.55,23.57,23.55,23.57,159564.0,20.1459,20.163,20.1459,20.163,159564.0
2016-11-30 12:45:00,23.57,23.57,23.56,23.57,98382.0,20.163,20.163,20.1544,20.163,98382.0
2016-11-30 12:50:00,23.56,23.57,23.56,23.57,71937.0,20.1544,20.163,20.1544,20.163,71937.0
2016-11-30 12:55:00,23.57,23.57,23.55,23.56,68694.0,20.163,20.163,20.1459,20.1544,68694.0
2016-11-30 13:00:00,23.56,23.58,23.56,23.57,71343.0,20.1544,20.1715,20.1544,20.163,71343.0
2016-11-30 13:05:00,23.56,23.57,23.56,23.56,95205.0,20.1544,20.163,20.1544,20.1544,95205.0
2016-11-30 13:10:00,23.56,23.56,23.54,23.56,80007.0,20.1544,20.1544,20.1373,20.1544,80007.0
2016-11-30 13:15:00,23.55,23.57,23.55,23.56,85980.0,20.1459,20.163,20.1459,20.1544,85980.0
2016-11-30 13:20:00,23.56,23.56,23.54,23.55,92943.0,20.1544,20.1544,20.1373,20.1459,92943.0
2016-11-30 13:25:00,23.54,23.55,23.54,23.54,83349.0,20.1373,20.1459,20.1373,20.1373,83349.0
2016-11-30 13:30:00,23.54,23.54,23.52,23.53,142329.0,20.1373,20.1373,20.1202,20.1287,142329.0
2016-11-30 13:35:00,23.53,23.55,23.53,23.54,104166.0,20.1287,20.1459,20.1287,20.1373,104166.0
2016-11-30 13:40:00,23.54,23.54,23.52,23.52,62676.0,20.1373,20.1373,20.1202,20.1202,62676.0
2016-11-30 13:45:00,23.52,23.53,23.5,23.52,154770.0,20.1202,20.1287,20.1031,20.1202,154770.0
2016-11-30 13:50:00,23.53,23.53,23.52,23.53,75510.0,20.1287,20.1287,20.1202,20.1287,75510.0
2016-11-30 13:55:00,23.53,23.55,23.53,23.54,72942.0,20.1287,20.1459,20.1287,20.1373,72942.0
2016-11-30 14:00:00,23.54,23.54,23.53,23.53,74259.0,20.1373,20.1373,20.1287,20.1287,74259.0
2016-11-30 14:05:00,23.54,23.54,23.51,23.51,171018.0,20.1373,20.1373,20.1116,20.1116,171018.0
2016-11-30 14:10:00,23.51,23.52,23.5,23.51,137610.0,20.1116,20.1202,20.1031,20.1116,137610.0
2016-11-30 14:15:00,23.5,23.52,23.49,23.49,307347.0,20.1031,20.1202,20.0945,20.0945,307347.0
2016-11-30 14:20:00,23.49,23.5,23.47,23.48,341328.0,20.0945,20.1031,20.0774,20.086,341328.0
2016-11-30 14:25:00,23.47,23.48,23.46,23.46,289152.0,20.0774,20.086,20.0689,20.0689,289152.0
2016-11-30 14:30:00,23.46,23.46,23.43,23.43,358587.0,20.0689,20.0689,20.0432,20.0432,358587.0
2016-11-30 14:35:00,23.43,23.44,23.39,23.39,474186.0,20.0432,20.0518,20.009,20.009,474186.0
2016-11-30 14:40:00,23.39,23.42,23.39,23.41,348996.0,20.009,20.0346,20.009,20.0261,348996.0
2016-11-30 14:45:00,23.41,23.42,23.4,23.42,124596.0,20.0261,20.0346,20.0175,20.0346,124596.0
2016-11-30 14:50:00,23.42,23.45,23.42,23.45,212580.0,20.0346,20.0603,20.0346,20.0603,212580.0
2016-11-30 14:55:00,23.45,23.45,23.43,23.44,244740.0,20.0603,20.0603,20.0432,20.0518,244740.0
2016-11-30 15:00:00,23.44,23.46,23.44,23.46,189756.0,20.0518,20.0689,20.0518,20.0689,189756.0
2016-11-30 15:05:00,23.45,23.46,23.44,23.45,183135.0,20.0603,20.0689,20.0518,20.0603,183135.0
2016-11-30 15:10:00,23.45,23.46,23.44,23.46,138390.0,20.0603,20.0689,20.0518,20.0689,138390.0
2016-11-30 15:15:00,23.46,23.5,23.46,23.49,195570.0,20.0689,20.1031,20.0689,20.0945,195570.0
2016-11-30 15:20:00,23.49,23.52,23.49,23.52,217887.0,20.0945,20.1202,20.0945,20.1202,217887.0
2016-11-30 15:25:00,23.52,23.53,23.52,23.53,221313.0,20.1202,20.1287,20.1202,20.1287,221313.0
2016-11-30 15:30:00,23.52,23.53,23.51,23.52,229605.0,20.1202,20.1287,20.1116,20.1202,229605.0
2016-11-30 15:35:00,23.52,23.55,23.51,23.55,588858.0,20.1202,20.1459,20.1116,20.1459,588858.0
2016-11-30 15:40:00,23.54,23.56,23.54,23.55,478404.0,20.1373,20.1544,20.1373,20.1459,478404.0
2016-11-30 15:45:00,23.55,23.57,23.55,23.57,306252.0,20.1459,20.163,20.1459,20.163,306252.0
2016-11-30 15:50:00,23.57,23.57,23.52,23.53,747285.0,20.163,20.163,20.1202,20.1287,747285.0
2016-11-30 15:55:00,23.53,23.53,23.48,23.49,1121799.0,20.1287,20.1287,20.086,20.0945,1121799.0
2016-12-01 09:30:00,23.42,23.44,23.37,23.42,564117.0,20.0346,20.0518,19.9919,20.0346,564117.0
2016-12-01 09:35:00,23.42,23.46,23.4,23.43,228042.0,20.0346,20.0689,20.0175,20.0432,228042.0
2016-12-01 09:40:00,23.44,23.5,23.43,23.47,202770.0,20.0518,20.1031,20.0432,20.0774,202770.0
2016-12-01 09:45:00,23.47,23.51,23.46,23.5,181512.0,20.0774,20.1116,20.0689,20.1031,181512.0
2016-12-01 09:50:00,23.51,23.55,23.51,23.52,260916.0,20.1116,20.1459,20.1116,20.1202,260916.0
2016-12-01 09:55:00,23.52,23.52,23.49,23.51,199638.0,20.1202,20.1202,20.0945,20.1116,199638.0
2016-12-01 10:00:00,23.51,23.53,23.5,23.53,152955.0,20.1116,20.1287,20.1031,20.1287,152955.0
2016-12-01 10:05:00,23.53,23.54,23.48,23.49,318345.0,20.1287,20.1373,20.086,20.0945,318345.0
2016-12-01 10:10:00,23.49,23.54,23.49,23.54,189630.0,20.0945,20.1373,20.0945,20.1373,189630.0
2016-12-01 10:15:00,23.54,23.55,23.51,23.52,231207.0,20.1373,20.1459,20.1116,20.1202,231207.0
2016-12-01 10:20:00,23.52,23.53,23.51,23.52,182613.0,20.1202,20.1287,20.1116,20.1202,182613.0
2016-12-01 10:25:00,23.52,23.52,23.45,23.46,320832.0,20.1202,20.1202,20.0603,20.0689,320832.0
2016-12-01 10:30:00,23.46,23.46,23.4,23.4,328134.0,20.0689,20.0689,20.0175,20.0175,328134.0
2016-12-01 10:35:00,23.4,23.43,23.39,23.41,450981.0,20.0175,20.0432,20.009,20.0261,450981.0
2016-12-01 10:40:00,23.41,23.41,23.37,23.37,339225.0,20.0261,20.0261,19.9919,19.9919,339225.0
2016-12-01 10:45:00,23.37,23.4,23.37,23.4,317817.0,19.9919,20.0175,19.9919,20.0175,317817.0
2016-12-01 10:50:00,23.4,23.41,23.35,23.35,264993.0,20.0175,20.0261,19.9748,19.9748,264993.0
2016-12-01 10:55:00,23.35,23.44,23.35,23.43,371145.0,19.9748,20.0518,19.9748,20.0432,371145.0
2016-12-01 11:00:00,23.43,23.43,23.4,23.41,287856.0,20.0432,20.0432,20.0175,20.0261,287856.0
2016-12-01 11:05:00,23.42,23.42,23.4,23.4,161205.0,20.0346,20.0346,20.0175,20.0175,161205.0
2016-12-01 11:10:00,23.4,23.42,23.38,23.38,186240.0,20.0175,20.0346,20.0004,20.0004,186240.0
2016-12-01 11:15:00,23.38,23.4,23.37,23.4,171819.0,20.0004,20.0175,19.9919,20.0175,171819.0
2016-12-01 11:20:00,23.4,23.48,23.4,23.48,513234.0,20.0175,20.086,20.0175,20.086,513234.0
2016-12-01 11:25:00,23.48,23.49,23.45,23.45,165102.0,20.086,20.0945,20.0603,20.0603,165102.0
2016-12-01 11:30:00,23.45,23.47,23.43,23.43,144105.0,20.0603,20.0774,20.0432,20.0432,144105.0
2016-12-01 11:35:00,23.43,23.47,23.42,23.46,166581.0,20.0432,20.0774,20.0346,20.0689,166581.0
2016-12-01 11:40:00,23.46,23.47,23.46,23.46,172914.0,20.0689,20.0774,20.0689,20.0689,172914.0
2016-12-01 11:45:00,23.46,23.48,23.45,23.48,176211.0,20.0689,20.086,20.0603,20.086,176211.0
2016-12-01 11:50:00,23.48,23.49,23.47,23.49,126891.0,20.086,20.0945,20.0774,20.0945,126891.0
2016-12-01 11:55:00,23.49,23.52,23.49,23.51,182406.0,20.0945,20.1202,20.0945,20.1116,182406.0
2016-12-01 12:00:00,23.51,23.53,23.5,23.52,153153.0,20.1116,20.1287,20.1031,20.1202,153153.0
2016-12-01 12:05:00,23.52,23.53,23.51,23.52,190935.0,20.1202,20.1287,20.1116,20.1202,190935.0
2016-12-01 12:10:00,23.52,23.53,23.51,23.52,117345.0,20.1202,20.1287,20.1116,20.1202,117345.0
2016-12-01 12:15:00,23.52,23.52,23.5,23.51,118674.0,20.1202,20.1202,20.1031,20.1116,118674.0
2016-12-01 12:20:00,23.5,23.51,23.5,23.51,164562.0,20.1031,20.1116,20.1031,20.1116,164562.0
2016-12-01 12:25:00,23.51,23.54,23.51,23.54,196977.0,20.1116,20.1373,20.1116,20.1373,196977.0
2016-12-01 12:30:00,23.54,23.55,23.53,23.55,128904.0,20.1373,20.1459,20.1287,20.1459,128904.0
2016-12-01 12:35:00,23.54,23.56,23.53,23.55,258999.0,20.1373,20.1544,20.1287,20.1459,258999.0
2016-12-01 12:40:00,23.55,23.55,23.54,23.54,166737.0,20.1459,20.1459,20.1373,20.1373,166737.0
2016-12-01 12:45:00,23.54,23.56,23.54,23.55,228579.0,20.1373,20.1544,20.1373,20.1459,228579.0
2016-12-01 12:50:00,23.55,23.56,23.52,23.53,117402.0,20.1459,20.1544,20.1202,20.1287,117402.0
2016-12-01 12:55:00,23.53,23.54,23.51,23.53,134073.0,20.1287,20.1373,20.1116,20.1287,134073.0
2016-12-01 13:00:00,23.53,23.54,23.51,23.52,116247.0,20.1287,20.1373,20.1116,20.1202,116247.0
2016-12-01 13:05:00,23.52,23.53,23.52,23.53,111510.0,20.1202,20.1287,20.1202,20.1287,111510.0
2016-12-01 13:10:00,23.53,23.53,23.51,23.52,126219.0,20.1287,20.1287,20.1116,20.1202,126219.0
2016-12-01 13:15:00,23.51,23.53,23.51,23.52,115152.0,20.1116,20.1287,20.1116,20.1202,115152.0
2016-12-01 13:20:00,23.53,23.53,23.52,23.52,116106.0,20.1287,20.1287,20.1202,20.1202,116106.0
2016-12-01 13:25:00,23.52,23.53,23.52,23.53,126897.0,20.1202,20.1287,20.1202,20.1287,126897.0
2016-12-01 13:30:00,23.52,23.55,23.52,23.55,131589.0,20.1202,20.1459,20.1202,20.1459,131589.0
2016-12-01 13:35:00,23.55,23.56,23.54,23.55,136611.0,20.1459,20.1544,20.1373,20.1459,136611.0
2016-12-01 13:40:00,23.55,23.56,23.55,23.55,140001.0,20.1459,20.1544,20.1459,20.1459,140001.0
2016-12-01 13:45:00,23.55,23.56,23.54,23.54,93684.0,20.1459,20.1544,20.1373,20.1373,93684.0
2016-12-01 13:50:00,23.54,23.55,23.54,23.55,139197.0,20.1373,20.1459,20.1373,20.1459,139197.0
2016-12-01 13:55:00,23.55,23.57,23.55,23.55,209718.0,20.1459,20.163,20.1459,20.1459,209718.0
2016-12-01 14:00:00,23.55,23.56,23.55,23.55,136641.0,20.1459,20.1544,20.1459,20.1459,136641.0
2016-12-01 14:05:00,23.55,23.55,23.51,23.52,189879.0,20.1459,20.1459,20.1116,20.1202,189879.0
2016-12-01 14:10:00,23.52,23.54,23.52,23.54,167610.0,20.1202,20.1373,20.1202,20.1373,167610.0
2016-12-01 14:15:00,23.54,23.54,23.52,23.53,229425.0,20.1373,20.1373,20.1202,20.1287,229425.0
2016-12-01 14:20:00,23.53,23.54,23.53,23.53,101544.0,20.1287,20.1373,20.1287,20.1287,101544.0
2016-12-01 14:25:00,23.53,23.54,23.52,23.53,156168.0,20.1287,20.1373,20.1202,20.1287,156168.0
2016-12-01 14:30:00,23.52,23.53,23.52,23.53,117576.0,20.1202,20.1287,20.1202,20.1287,117576.0
2016-12-01 14:35:00,23.53,23.53,23.51,23.52,120843.0,20.1287,20.1287,20.1116,20.1202,120843.0
2016-12-01 14:40:00,23.51,23.53,23.51,23.52,150528.0,20.1116,20.1287,20.1116,20.1202,150528.0
2016-12-01 14:45:00,23.52,23.53,23.51,23.52,180744.0,20.1202,20.1287,20.1116,20.1202,180744.0
2016-12-01 14:50:00,23.52,23.53,23.51,23.53,116151.0,20.1202,20.1287,20.1116,20.1287,116151.0
2016-12-01 14:55:00,23.53,23.54,23.52,23.53,183369.0,20.1287,20.1373,20.1202,20.1287,183369.0
2016-12-01 15:00:00,23.53,23.54,23.53,23.53,259965.0,20.1287,20.1373,20.1287,20.1287,259965.0
2016-12-01 15:05:00,23.53,23.53,23.53,23.53,128418.0,20.1287,20.1287,20.1287,20.1287,128418.0
2016-12-01 15:10:00,23.53,23.54,23.52,23.53,254616.0,20.1287,20.1373,20.1202,20.1287,254616.0
2016-12-01 15:15:00,23.52,23.54,23.52,23.53,109515.0,20.1202,20.1373,20.1202,20.1287,109515.0
2016-12-01 15:20:00,23.53,23.53,23.51,23.52,225708.0,20.1287,20.1287,20.1116,20.1202,225708.0
2016-12-01 15:25:00,23.52,23.52,23.51,23.52,145242.0,20.1202,20.1202,20.1116,20.1202,145242.0
2016-12-01 15:30:00,23.52,23.52,23.51,23.52,276828.0,20.1202,20.1202,20.1116,20.1202,276828.0
2016-12-01 15:35:00,23.52,23.53,23.51,23.52,286668.0,20.1202,20.1287,20.1116,20.1202,286668.0
2016-12-01 15:40:00,23.52,23.52,23.51,23.52,242355.0,20.1202,20.1202,20.1116,20.1202,242355.0
2016-12-01 15:45:00,23.52,23.52,23.5,23.52,350979.0,20.1202,20.1202,20.1031,20.1202,350979.0
2016-12-01 15:50:00,23.52,23.54,23.52,23.53,549207.0,20.1202,20.1373,20.1202,20.1287,549207.0
2016-12-01 15:55:00,23.53,23.58,23.53,23.57,1017756.0,20.1287,20.1715,20.1287,20.163,1017756.0
2016-12-02 09:30:00,23.53,23.62,23.51,23.55,571887.0,20.1287,20.2057,20.1116,20.1459,571887.0
2016-12-02 09:35:00,23.56,23.57,23.54,23.55,295035.0,20.1544,20.163,20.1373,20.1459,295035.0
2016-12-02 09:40:00,23.55,23.56,23.48,23.51,341991.0,20.1459,20.1544,20.086,20.1116,341991.0
2016-12-02 09:45:00,23.51,23.58,23.51,23.58,232392.0,20.1116,20.1715,20.1116,20.1715,232392.0
2016-12-02 09:50:00,23.58,23.58,23.54,23.57,304539.0,20.1715,20.1715,20.1373,20.163,304539.0
2016-12-02 09:55:00,23.58,23.59,23.56,23.58,285303.0,20.1715,20.1801,20.1544,20.1715,285303.0
2016-12-02 10:00:00,23.58,23.59,23.56,23.58,344463.0,20.1715,20.1801,20.1544,20.1715,344463.0
2016-12-02 10:05:00,23.58,23.64,23.57,23.61,322602.0,20.1715,20.2228,20.163,20.1972,322602.0
2016-12-02 10:10:00,23.61,23.63,23.61,23.63,239985.0,20.1972,20.2143,20.1972,20.2143,239985.0
2016-12-02 10:15:00,23.63,23.64,23.62,23.63,237495.0,20.2143,20.2228,20.2057,20.2143,237495.0
2016-12-02 10:20:00,23.63,23.64,23.6,23.6,204627.0,20.2143,20.2228,20.1886,20.1886,204627.0
2016-12-02 10:25:00,23.6,23.62,23.59,23.59,181908.0,20.1886,20.2057,20.1801,20.1801,181908.0
2016-12-02 10:30:00,23.59,23.59,23.55,23.55,224610.0,20.1801,20.1801,20.1459,20.1459,224610.0
2016-12-02 10:35:00,23.55,23.6,23.55,23.6,294381.0,20.1459,20.1886,20.1459,20.1886,294381.0
2016-12-02 10:40:00,23.6,23.62,23.59,23.61,185322.0,20.1886,20.2057,20.1801,20.1972,185322.0
2016-12-02 10:45:00,23.61,23.62,23.6,23.61,174483.0,20.1972,20.2057,20.1886,20.1972,174483.0
2016-12-02 10:50:00,23.61,23.62,23.61,23.61,200010.0,20.1972,20.2057,20.1972,20.1972,200010.0
2016-12-02 10:55:00,23.61,23.65,23.61,23.64,152145.0,20.1972,20.2314,20.1972,20.2228,152145.0
2016-12-02 11:00:00,23.64,23.64,23.62,23.62,204117.0,20.2228,20.2228,20.2057,20.2057,204117.0
2016-12-02 11:05:00,23.62,23.63,23.62,23.63,138327.0,20.2057,20.2143,20.2057,20.2143,138327.0
2016-12-02 11:10:00,23.63,23.63,23.61,23.63,151488.0,20.2143,20.2143,20.1972,20.2143,151488.0
2016-12-02 11:15:00,23.63,23.63,23.61,23.62,161763.0,20.2143,20.2143,20.1972,20.2057,161763.0
2016-12-02 11:20:00,23.62,23.63,23.61,23.61,150840.0,20.2057,20.2143,20.1972,20.1972,150840.0
2016-12-02 11:25:00,23.61,23.62,23.59,23.59,241743.0,20.1972,20.2057,20.1801,20.1801,241743.0
2016-12-02 11:30:00,23.59,23.6,23.57,23.59,169968.0,20.1801,20.1886,20.163,20.1801,169968.0
2016-12-02 11:35:00,23.59,23.59,23.56,23.56,210645.0,20.1801,20.1801,20.1544,20.1544,210645.0
2016-12-02 11:40:00,23.56,23.57,23.56,23.57,73554.0,20.1544,20.163,20.1544,20.163,73554.0
2016-12-02 11:45:00,23.56,23.57,23.56,23.56,126723.0,20.1544,20.163,20.1544,20.1544,126723.0
2016-12-02 11:50:00,23.56,23.59,23.56,23.59,199329.0,20.1544,20.1801,20.1544,20.1801,199329.0
2016-12-02 11:55:00,23.59,23.59,23.58,23.58,83457.0,20.1801,20.1801,20.1715,20.1715,83457.0
2016-12-02 12:00:00,23.58,23.58,23.57,23.58,107451.0,20.1715,20.1715,20.163,20.1715,107451.0
2016-12-02 12:05:00,23.58,23.61,23.57,23.6,162876.0,20.1715,20.1972,20.163,20.1886,162876.0
2016-12-02 12:10:00,23.59,23.62,23.59,23.61,121350.0,20.1801,20.2057,20.1801,20.1972,121350.0
2016-12-02 12:15:00,23.61,23.61,23.59,23.6,190431.0,20.1972,20.1972,20.1801,20.1886,190431.0
2016-12-02 12:20:00,23.6,23.61,23.59,23.59,154803.0,20.1886,20.1972,20.1801,20.1801,154803.0
2016-12-02 12:25:00,23.59,23.59,23.58,23.58,112956.0,20.1801,20.1801,20.1715,20.1715,112956.0
2016-12-02 12:30:00,23.59,23.59,23.57,23.57,161244.0,20.1801,20.1801,20.163,20.163,161244.0
2016-12-02 12:35:00,23.57,23.58,23.56,23.57,148305.0,20.163,20.1715,20.1544,20.163,148305.0
2016-12-02 12:40:00,23.57,23.58,23.56,23.58,109083.0,20.163,20.1715,20.1544,20.1715,109083.0
2016-12-02 12:45:00,23.57,23.58,23.57,23.58,72138.0,20.163,20.1715,20.163,20.1715,72138.0
2016-12-02 12:50:00,23.58,23.59,23.58,23.59,118155.0,20.1715,20.1801,20.1715,20.1801,118155.0
2016-12-02 12:55:00,23.59,23.61,23.59,23.6,189939.0,20.1801,20.1972,20.1801,20.1886,189939.0
2016-12-02 13:00:00,23.6,23.61,23.58,23.58,161979.0,20.1886,20.1972,20.1715,20.1715,161979.0
2016-12-02 13:05:00,23.58,23.59,23.57,23.59,157758.0,20.1715,20.1801,20.163,20.1801,157758.0
2016-12-02 13:10:00,23.59,23.59,23.56,23.57,173721.0,20.1801,20.1801,20.1544,20.163,173721.0
2016-12-02 13:15:00,23.57,23.58,23.57,23.58,166671.0,20.163,20.1715,20.163,20.1715,166671.0
2016-12-02 13:20:00,23.57,23.58,23.57,23.57,158283.0,20.163,20.1715,20.163,20.163,158283.0
2016-12-02 13:25:00,23.57,23.59,23.56,23.59,158415.0,20.163,20.1801,20.1544,20.1801,158415.0
2016-12-02 13:30:00,23.59,23.59,23.56,23.56,158679.0,20.1801,20.1801,20.1544,20.1544,158679.0
2016-12-02 13:35:00,23.56,23.57,23.56,23.56,211419.0,20.1544,20.163,20.1544,20.1544,211419.0
2016-12-02 13:40:00,23.56,23.57,23.55,23.57,162852.0,20.1544,20.163,20.1459,20.163,162852.0
2016-12-02 13:45:00,23.56,23.57,23.56,23.56,85746.0,20.1544,20.163,20.1544,20.1544,85746.0
2016-12-02 13:50:00,23.56,23.57,23.56,23.56,126456.0,20.1544,20.163,20.1544,20.1544,126456.0
2016-12-02 13:55:00,23.56,23.56,23.55,23.55,148833.0,20.1544,20.1544,20.1459,20.1459,148833.0
2016-12-02 14:00:00,23.55,23.55,23.53,23.54,357297.0,20.1459,20.1459,20.1287,20.1373,357297.0
2016-12-02 14:05:00,23.54,23.54,23.5,23.5,247197.0,20.1373,20.1373,20.1031,20.1031,247197.0
2016-12-02 14:10:00,23.5,23.52,23.5,23.51,266925.0,20.1031,20.1202,20.1031,20.1116,266925.0
2016-12-02 14:15:00,23.51,23.52,23.51,23.52,143976.0,20.1116,20.1202,20.1116,20.1202,143976.0
2016-12-02 14:20:00,23.51,23.52,23.51,23.51,159744.0,20.1116,20.1202,20.1116,20.1116,159744.0
2016-12-02 14:25:00,23.51,23.51,23.5,23.51,91419.0,20.1116,20.1116,20.1031,20.1116,91419.0
2016-12-02 14:30:00,23.51,23.53,23.51,23.53,111702.0,20.1116,20.1287,20.1116,20.1287,111702.0
2016-12-02 14:35:00,23.53,23.53,23.52,23.52,81624.0,20.1287,20.1287,20.1202,20.1202,81624.0
2016-12-02 14:40:00,23.52,23.53,23.51,23.53,125967.0,20.1202,20.1287,20.1116,20.1287,125967.0
2016-12-02 14:45:00,23.53,23.54,23.52,23.53,166683.0,20.1287,20.1373,20.1202,20.1287,166683.0
2016-12-02 14:50:00,23.53,23.53,23.52,23.52,165465.0,20.1287,20.1287,20.1202,20.1202,165465.0
2016-12-02 14:55:00,23.52,23.53,23.52,23.52,158601.0,20.1202,20.1287,20.1202,20.1202,158601.0
2016-12-02 15:00:00,23.52,23.53,23.51,23.53,169023.0,20.1202,20.1287,20.1116,20.1287,169023.0
2016-12-02 15:05:00,23.53,23.53,23.52,23.53,137202.0,20.1287,20.1287,20.1202,20.1287,137202.0
2016-12-02 15:10:00,23.53,23.53,23.53,23.53,123045.0,20.1287,20.1287,20.1287,20.1287,123045.0
2016-12-02 15:15:00,23.53,23.55,23.53,23.54,166869.0,20.1287,20.1459,20.1287,20.1373,166869.0
2016-12-02 15:20:00,23.54,23.55,23.54,23.54,133779.0,20.1373,20.1459,20.1373,20.1373,133779.0
2016-12-02 15:25:00,23.54,23.56,23.54,23.56,189180.0,20.1373,20.1544,20.1373,20.1544,189180.0
2016-12-02 15:30:00,23.56,23.6,23.56,23.6,261822.0,20.1544,20.1886,20.1544,20.1886,261822.0
2016-12-02 15:35:00,23.6,23.61,23.59,23.6,240756.0,20.1886,20.1972,20.1801,20.1886,240756.0
2016-12-02 15:40:00,23.6,23.6,23.58,23.59,258435.0,20.1886,20.1886,20.1715,20.1801,258435.0
2016-12-02 15:45:00,23.59,23.6,23.58,23.58,315846.0,20.1801,20.1886,20.1715,20.1715,315846.0
2016-12-02 15:50:00,23.58,23.6,23.58,23.59,344739.0,20.1715,20.1886,20.1715,20.1801,344739.0
2016-12-02 15:55:00,23.59,23.63,23.58,23.63,1291653.0,20.1801,20.2143,20.1715,20.2143,1291653.0
2016-12-05 09:30:00,23.63,23.66,23.63,23.65,474834.0,20.2143,20.24,20.2143,20.2314,474834.0
2016-12-05 09:35:00,23.65,23.65,23.63,23.63,224616.0,20.2314,20.2314,20.2143,20.2143,224616.0
2016-12-05 09:40:00,23.63,23.66,23.63,23.64,195105.0,20.2143,20.24,20.2143,20.2228,195105.0
2016-12-05 09:45:00,23.64,23.64,23.62,23.62,239637.0,20.2228,20.2228,20.2057,20.2057,239637.0
2016-12-05 09:50:00,23.63,23.63,23.61,23.62,221427.0,20.2143,20.2143,20.1972,20.2057,221427.0
2016-12-05 09:55:00,23.62,23.63,23.61,23.63,166860.0,20.2057,20.2143,20.1972,20.2143,166860.0
2016-12-05 10:00:00,23.62,23.63,23.6,23.6,247995.0,20.2057,20.2143,20.1886,20.1886,247995.0
2016-12-05 10:05:00,23.6,23.62,23.6,23.61,229551.0,20.1886,20.2057,20.1886,20.1972,229551.0
2016-12-05 10:10:00,23.62,23.63,23.6,23.6,279999.0,20.2057,20.2143,20.1886,20.1886,279999.0
2016-12-05 10:15:00,23.6,23.61,23.58,23.59,258171.0,20.1886,20.1972,20.1715,20.1801,258171.0
2016-12-05 10:20:00,23.58,23.6,23.58,23.58,333708.0,20.1715,20.1886,20.1715,20.1715,333708.0
2016-12-05 10:25:00,23.58,23.6,23.56,23.57,279468.0,20.1715,20.1886,20.1544,20.163,279468.0
2016-12-05 10:30:00,23.57,23.58,23.57,23.57,274335.0,20.163,20.1715,20.163,20.163,274335.0
2016-12-05 10:35:00,23.57,23.58,23.57,23.57,193125.0,20.163,20.1715,20.163,20.163,193125.0
2016-12-05 10:40:00,23.57,23.57,23.55,23.55,228387.0,20.163,20.163,20.1459,20.1459,228387.0
2016-12-05 10:45:00,23.55,23.57,23.54,23.54,284958.0,20.1459,20.163,20.1373,20.1373,284958.0
2016-12-05 10:50:00,23.54,23.55,23.54,23.54,171078.0,20.1373,20.1459,20.1373,20.1373,171078.0
2016-12-05 10:55:00,23.54,23.55,23.53,23.55,327726.0,20.1373,20.1459,20.1287,20.1459,327726.0
2016-12-05 11:00:00,23.55,23.56,23.54,23.55,175014.0,20.1459,20.1544,20.1373,20.1459,175014.0
2016-12-05 11:05:00,23.55,23.57,23.55,23.57,238662.0,20.1459,20.163,20.1459,20.163,238662.0
2016-12-05 11:10:00,23.57,23.58,23.56,23.58,246498.0,20.163,20.1715,20.1544,20.1715,246498.0
2016-12-05 11:15:00,23.58,23.58,23.57,23.58,209556.0,20.1715,20.1715,20.163,20.1715,209556.0
2016-12-05 11:20:00,23.58,23.6,23.58,23.6,141027.0,20.1715,20.1886,20.1715,20.1886,141027.0
2016-12-05 11:25:00,23.6,23.61,23.59,23.61,209784.0,20.1886,20.1972,20.1801,20.1972,209784.0
2016-12-05 11:30:00,23.61,23.62,23.6,23.61,258459.0,20.1972,20.2057,20.1886,20.1972,258459.0
2016-12-05 11:35:00,23.61,23.62,23.59,23.6,316806.0,20.1972,20.2057,20.1801,20.1886,316806.0
2016-12-05 11:40:00,23.6,23.61,23.57,23.59,270927.0,20.1886,20.1972,20.163,20.1801,270927.0
2016-12-05 11:45:00,23.58,23.59,23.58,23.58,126354.0,20.1715,20.1801,20.1715,20.1715,126354.0
2016-12-05 11:50:00,23.58,23.58,23.56,23.58,222222.0,20.1715,20.1715,20.1544,20.1715,222222.0
2016-12-05 11:55:00,23.58,23.58,23.56,23.57,205578.0,20.1715,20.1715,20.1544,20.163,205578.0
2016-12-05 12:00:00,23.57,23.57,23.56,23.57,188184.0,20.163,20.163,20.1544,20.163,188184.0
2016-12-05 12:05:00,23.57,23.57,23.55,23.56,164994.0,20.163,20.163,20.1459,20.1544,164994.0
2016-12-05 12:10:00,23.56,23.57,23.55,23.55,96492.0,20.1544,20.163,20.1459,20.1459,96492.0
2016-12-05 12:15:00,23.55,23.55,23.54,23.54,123315.0,20.1459,20.1459,20.1373,20.1373,123315.0
2016-12-05 12:20:00,23.54,23.55,23.53,23.55,212895.0,20.1373,20.1459,20.1287,20.1459,212895.0
2016-12-05 12:25:00,23.55,23.55,23.53,23.53,117417.0,20.1459,20.1459,20.1287,20.1287,117417.0
2016-12-05 12:30:00,23.53,23.56,23.53,23.56,149907.0,20.1287,20.1544,20.1287,20.1544,149907.0
2016-12-05 12:35:00,23.56,23.56,23.54,23.54,133920.0,20.1544,20.1544,20.1373,20.1373,133920.0
2016-12-05 12:40:00,23.54,23.55,23.53,23.53,293019.0,20.1373,20.1459,20.1287,20.1287,293019.0
2016-12-05 12:45:00,23.53,23.53,23.51,23.51,264093.0,20.1287,20.1287,20.1116,20.1116,264093.0
2016-12-05 12:50:00,23.51,23.52,23.5,23.51,243894.0,20.1116,20.1202,20.1031,20.1116,243894.0
2016-12-05 12:55:00,23.51,23.51,23.49,23.49,224508.0,20.1116,20.1116,20.0945,20.0945,224508.0
2016-12-05 13:00:00,23.49,23.5,23.47,23.47,214995.0,20.0945,20.1031,20.0774,20.0774,214995.0
2016-12-05 13:05:00,23.48,23.48,23.47,23.47,213285.0,20.086,20.086,20.0774,20.0774,213285.0
2016-12-05 13:10:00,23.47,23.47,23.45,23.45,283560.0,20.0774,20.0774,20.0603,20.0603,283560.0
2016-12-05 13:15:00,23.45,23.45,23.42,23.43,218331.0,20.0603,20.0603,20.0346,20.0432,218331.0
2016-12-05 13:20:00,23.43,23.43,23.41,23.41,218346.0,20.0432,20.0432,20.0261,20.0261,218346.0
2016-12-05 13:25:00,23.41,23.45,23.41,23.43,569160.0,20.0261,20.0603,20.0261,20.0432,569160.0
2016-12-05 13:30:00,23.43,23.46,23.43,23.43,310245.0,20.0432,20.0689,20.0432,20.0432,310245.0
2016-12-05 13:35:00,23.43,23.44,23.42,23.43,258117.0,20.0432,20.0518,20.0346,20.0432,258117.0
2016-12-05 13:40:00,23.43,23.43,23.42,23.42,219699.0,20.0432,20.0432,20.0346,20.0346,219699.0
2016-12-05 13:45:00,23.42,23.43,23.4,23.4,325860.0,20.0346,20.0432,20.0175,20.0175,325860.0
2016-12-05 13:50:00,23.4,23.4,23.38,23.39,267852.0,20.0175,20.0175,20.0004,20.009,267852.0
2016-12-05 13:55:00,23.39,23.4,23.37,23.39,291207.0,20.009,20.0175,19.9919,20.009,291207.0
2016-12-05 14:00:00,23.39,23.41,23.39,23.4,237465.0,20.009,20.0261,20.009,20.0175,237465.0
2016-12-05 14:05:00,23.4,23.4,23.37,23.37,293001.0,20.0175,20.0175,19.9919,19.9919,293001.0
2016-12-05 14:10:00,23.37,23.37,23.35,23.35,415230.0,19.9919,19.9919,19.9748,19.9748,415230.0
2016-12-05 14:15:00,23.35,23.36,23.35,23.35,321924.0,19.9748,19.9833,19.9748,19.9748,321924.0
2016-12-05 14:20:00,23.35,23.35,23.34,23.34,302517.0,19.9748,19.9748,19.9662,19.9662,302517.0
2016-12-05 14:25:00,23.34,23.35,23.34,23.34,212184.0,19.9662,19.9748,19.9662,19.9662,212184.0
2016-12-05 14:30:00,23.34,23.37,23.34,23.35,301725.0,19.9662,19.9919,19.9662,19.9748,301725.0
2016-12-05 14:35:00,23.35,23.39,23.34,23.37,494784.0,19.9748,20.009,19.9662,19.9919,494784.0
2016-12-05 14:40:00,23.37,23.37,23.34,23.34,232311.0,19.9919,19.9919,19.9662,19.9662,232311.0
2016-12-05 14:45:00,23.34,23.35,23.33,23.34,417309.0,19.9662,19.9748,19.9577,19.9662,417309.0
2016-12-05 14:50:00,23.34,23.35,23.33,23.34,275856.0,19.9662,19.9748,19.9577,19.9662,275856.0
2016-12-05 14:55:00,23.34,23.35,23.33,23.33,315972.0,19.9662,19.9748,19.9577,19.9577,315972.0
2016-12-05 15:00:00,23.34,23.35,23.33,23.33,523182.0,19.9662,19.9748,19.9577,19.9577,523182.0
2016-12-05 15:05:00,23.34,23.34,23.3,23.31,634188.0,19.9662,19.9662,19.932,19.9405,634188.0
2016-12-05 15:10:00,23.31,23.34,23.3,23.34,324549.0,19.9405,19.9662,19.932,19.9662,324549.0
2016-12-05 15:15:00,23.34,23.38,23.34,23.34,293034.0,19.9662,20.0004,19.9662,19.9662,293034.0
2016-12-05 15:20:00,23.34,23.34,23.31,23.31,412920.0,19.9662,19.9662,19.9405,19.9405,412920.0
2016-12-05 15:25:00,23.31,23.32,23.29,23.31,522333.0,19.9405,19.9491,19.9234,19.9405,522333.0
2016-12-05 15:30:00,23.31,23.32,23.29,23.3,602139.0,19.9405,19.9491,19.9234,19.932,602139.0
2016-12-05 15:35:00,23.3,23.31,23.28,23.28,636201.0,19.932,19.9405,19.9149,19.9149,636201.0
2016-12-05 15:40:00,23.28,23.31,23.28,23.29,750834.0,19.9149,19.9405,19.9149,19.9234,750834.0
2016-12-05 15:45:00,23.29,23.29,23.27,23.27,688500.0,19.9234,19.9234,19.9063,19.9063,688500.0
2016-12-05 15:50:00,23.27,23.29,23.27,23.28,964128.0,19.9063,19.9234,19.9063,19.9149,964128.0
2016-12-05 15:55:00,23.28,23.32,23.28,23.31,1990146.0,19.9149,19.9491,19.9149,19.9405,1990146.0
2016-12-06 09:30:00,23.34,23.36,23.22,23.22,844815.0,19.9662,19.9833,19.8636,19.8636,844815.0
2016-12-06 09:35:00,23.21,23.24,23.2,23.21,237840.0,19.855,19.8807,19.8464,19.855,237840.0
2016-12-06 09:40:00,23.22,23.23,23.19,23.22,294951.0,19.8636,19.8721,19.8379,19.8636,294951.0
2016-12-06 09:45:00,23.22,23.22,23.19,23.2,266007.0,19.8636,19.8636,19.8379,19.8464,266007.0
2016-12-06 09:50:00,23.2,23.24,23.2,23.23,357603.0,19.8464,19.8807,19.8464,19.8721,357603.0
2016-12-06 09:55:00,23.23,23.24,23.21,23.23,277998.0,19.8721,19.8807,19.855,19.8721,277998.0
2016-12-06 10:00:00,23.23,23.24,23.22,23.22,198690.0,19.8721,19.8807,19.8636,19.8636,198690.0
2016-12-06 10:05:00,23.22,23.22,23.17,23.2,348741.0,19.8636,19.8636,19.8208,19.8464,348741.0
2016-12-06 10:10:00,23.2,23.25,23.19,23.24,284001.0,19.8464,19.8892,19.8379,19.8807,284001.0
2016-12-06 10:15:00,23.23,23.26,23.23,23.26,335895.0,19.8721,19.8978,19.8721,19.8978,335895.0
2016-12-06 10:20:00,23.26,23.32,23.26,23.32,226479.0,19.8978,19.9491,19.8978,19.9491,226479.0
2016-12-06 10:25:00,23.31,23.32,23.27,23.29,308220.0,19.9405,19.9491,19.9063,19.9234,308220.0
2016-12-06 10:30:00,23.29,23.3,23.26,23.29,268629.0,19.9234,19.932,19.8978,19.9234,268629.0
2016-12-06 10:35:00,23.29,23.3,23.26,23.27,225348.0,19.9234,19.932,19.8978,19.9063,225348.0
2016-12-06 10:40:00,23.27,23.28,23.27,23.27,146571.0,19.9063,19.9149,19.9063,19.9063,146571.0
2016-12-06 10:45:00,23.27,23.32,23.27,23.31,268851.0,19.9063,19.9491,19.9063,19.9405,268851.0
2016-12-06 10:50:00,23.32,23.32,23.28,23.3,212754.0,19.9491,19.9491,19.9149,19.932,212754.0
2016-12-06 10:55:00,23.3,23.33,23.3,23.32,176676.0,19.932,19.9577,19.932,19.9491,176676.0
2016-12-06 11:00:00,23.32,23.34,23.32,23.34,276417.0,19.9491,19.9662,19.9491,19.9662,276417.0
2016-12-06 11:05:00,23.34,23.35,23.33,23.35,163716.0,19.9662,19.9748,19.9577,19.9748,163716.0
2016-12-06 11:10:00,23.35,23.35,23.33,23.33,183144.0,19.9748,19.9748,19.9577,19.9577,183144.0
2016-12-06 11:15:00,23.34,23.34,23.31,23.33,187842.0,19.9662,19.9662,19.9405,19.9577,187842.0
2016-12-06 11:20:00,23.33,23.4,23.33,23.4,335937.0,19.9577,20.0175,19.9577,20.0175,335937.0
2016-12-06 11:25:00,23.4,23.41,23.37,23.4,290649.0,20.0175,20.0261,19.9919,20.0175,290649.0
2016-12-06 11:30:00,23.4,23.41,23.39,23.39,277308.0,20.0175,20.0261,20.009,20.009,277308.0
2016-12-06 11:35:00,23.39,23.39,23.35,23.38,232413.0,20.009,20.009,19.9748,20.0004,232413.0
2016-12-06 11:40:00,23.38,23.4,23.37,23.4,184875.0,20.0004,20.0175,19.9919,20.0175,184875.0
2016-12-06 11:45:00,23.4,23.42,23.39,23.42,402363.0,20.0175,20.0346,20.009,20.0346,402363.0
2016-12-06 11:50:00,23.42,23.45,23.41,23.43,456663.0,20.0346,20.0603,20.0261,20.0432,456663.0
2016-12-06 11:55:00,23.43,23.45,23.41,23.42,228159.0,20.0432,20.0603,20.0261,20.0346,228159.0
2016-12-06 12:00:00,23.42,23.43,23.41,23.41,276744.0,20.0346,20.0432,20.0261,20.0261,276744.0
2016-12-06 12:05:00,23.41,23.42,23.4,23.4,216036.0,20.0261,20.0346,20.0175,20.0175,216036.0
2016-12-06 12:10:00,23.4,23.41,23.4,23.41,194532.0,20.0175,20.0261,20.0175,20.0261,194532.0
2016-12-06 12:15:00,23.41,23.41,23.38,23.39,198048.0,20.0261,20.0261,20.0004,20.009,198048.0
2016-12-06 12:20:00,23.39,23.39,23.36,23.36,299517.0,20.009,20.009,19.9833,19.9833,299517.0
2016-12-06 12:25:00,23.36,23.38,23.36,23.37,366750.0,19.9833,20.0004,19.9833,19.9919,366750.0
2016-12-06 12:30:00,23.37,23.39,23.37,23.37,195735.0,19.9919,20.009,19.9919,19.9919,195735.0
2016-12-06 12:35:00,23.37,23.38,23.37,23.38,100287.0,19.9919,20.0004,19.9919,20.0004,100287.0
2016-12-06 12:40:00,23.38,23.41,23.38,23.41,168492.0,20.0004,20.0261,20.0004,20.0261,168492.0
2016-12-06 12:45:00,23.41,23.42,23.39,23.4,143592.0,20.0261,20.0346,20.009,20.0175,143592.0
2016-12-06 12:50:00,23.4,23.41,23.39,23.41,123336.0,20.0175,20.0261,20.009,20.0261,123336.0
2016-12-06 12:55:00,23.41,23.41,23.4,23.4,93006.0,20.0261,20.0261,20.0175,20.0175,93006.0
2016-12-06 13:00:00,23.4,23.42,23.4,23.42,253065.0,20.0175,20.0346,20.0175,20.0346,253065.0
2016-12-06 13:05:00,23.41,23.42,23.4,23.4,95409.0,20.0261,20.0346,20.0175,20.0175,95409.0
2016-12-06 13:10:00,23.4,23.41,23.4,23.41,135285.0,20.0175,20.0261,20.0175,20.0261,135285.0
2016-12-06 13:15:00,23.41,23.41,23.39,23.39,118368.0,20.0261,20.0261,20.009,20.009,118368.0
2016-12-06 13:20:00,23.4,23.41,23.39,23.4,109953.0,20.0175,20.0261,20.009,20.0175,109953.0
2016-12-06 13:25:00,23.4,23.4,23.39,23.39,72363.0,20.0175,20.0175,20.009,20.009,72363.0
2016-12-06 13:30:00,23.39,23.41,23.36,23.36,232074.0,20.009,20.0261,19.9833,19.9833,232074.0
2016-12-06 13:35:00,23.36,23.38,23.36,23.36,217308.0,19.9833,20.0004,19.9833,19.9833,217308.0
2016-12-06 13:40:00,23.36,23.39,23.36,23.39,127530.0,19.9833,20.009,19.9833,20.009,127530.0
2016-12-06 13:45:00,23.39,23.41,23.39,23.41,209568.0,20.009,20.0261,20.009,20.0261,209568.0
2016-12-06 13:50:00,23.41,23.41,23.4,23.41,181791.0,20.0261,20.0261,20.0175,20.0261,181791.0
2016-12-06 13:55:00,23.41,23.42,23.4,23.41,193029.0,20.0261,20.0346,20.0175,20.0261,193029.0
2016-12-06 14:00:00,23.4,23.41,23.4,23.4,138609.0,20.0175,20.0261,20.0175,20.0175,138609.0
2016-12-06 14:05:00,23.4,23.41,23.39,23.4,154941.0,20.0175,20.0261,20.009,20.0175,154941.0
2016-12-06 14:10:00,23.4,23.41,23.39,23.41,150714.0,20.0175,20.0261,20.009,20.0261,150714.0
2016-12-06 14:15:00,23.41,23.43,23.41,23.42,220011.0,20.0261,20.0432,20.0261,20.0346,220011.0
2016-12-06 14:20:00,23.43,23.43,23.41,23.42,116175.0,20.0432,20.0432,20.0261,20.0346,116175.0
2016-12-06 14:25:00,23.42,23.43,23.42,23.43,209697.0,20.0346,20.0432,20.0346,20.0432,209697.0
2016-12-06 14:30:00,23.43,23.43,23.4,23.4,146562.0,20.0432,20.0432,20.0175,20.0175,146562.0
2016-12-06 14:35:00,23.4,23.4,23.39,23.39,144351.0,20.0175,20.0175,20.009,20.009,144351.0
2016-12-06 14:40:00,23.39,23.41,23.39,23.41,161397.0,20.009,20.0261,20.009,20.0261,161397.0
2016-12-06 14:45:00,23.41,23.41,23.41,23.41,83217.0,20.0261,20.0261,20.0261,20.0261,83217.0
2016-12-06 14:50:00,23.41,23.41,23.4,23.4,170793.0,20.0261,20.0261,20.0175,20.0175,170793.0
2016-12-06 14:55:00,23.41,23.41,23.38,23.39,114918.0,20.0261,20.0261,20.0004,20.009,114918.0
2016-12-06 15:00:00,23.39,23.4,23.39,23.4,198315.0,20.009,20.0175,20.009,20.0175,198315.0
2016-12-06 15:05:00,23.4,23.41,23.39,23.41,222021.0,20.0175,20.0261,20.009,20.0261,222021.0
2016-12-06 15:10:00,23.41,23.42,23.41,23.42,230883.0,20.0261,20.0346,20.0261,20.0346,230883.0
2016-12-06 15:15:00,23.42,23.42,23.4,23.41,105015.0,20.0346,20.0346,20.0175,20.0261,105015.0
2016-12-06 15:20:00,23.41,23.41,23.38,23.39,161262.0,20.0261,20.0261,20.0004,20.009,161262.0
2016-12-06 15:25:00,23.39,23.39,23.36,23.38,295293.0,20.009,20.009,19.9833,20.0004,295293.0
2016-12-06 15:30:00,23.37,23.38,23.36,23.38,289152.0,19.9919,20.0004,19.9833,20.0004,289152.0
2016-12-06 15:35:00,23.38,23.39,23.36,23.38,318591.0,20.0004,20.009,19.9833,20.0004,318591.0
2016-12-06 15:40:00,23.38,23.41,23.37,23.4,329550.0,20.0004,20.0261,19.9919,20.0175,329550.0
2016-12-06 15:45:00,23.41,23.43,23.4,23.4,442194.0,20.0261,20.0432,20.0175,20.0175,442194.0
2016-12-06 15:50:00,23.4,23.44,23.4,23.43,405558.0,20.0175,20.0518,20.0175,20.0432,405558.0
2016-12-06 15:55:00,23.43,23.46,23.42,23.45,1313760.0,20.0432,20.0689,20.0346,20.0603,1313760.0
2016-12-07 09:30:00,23.31,23.38,23.3,23.37,462543.0,20.0818,20.1421,20.0731,20.1335,462543.0
2016-12-07 09:35:00,23.38,23.41,23.37,23.4,151185.0,20.1421,20.1679,20.1335,20.1593,151185.0
2016-12-07 09:40:00,23.4,23.43,23.4,23.42,200589.0,20.1593,20.1851,20.1593,20.1765,200589.0
2016-12-07 09:45:00,23.42,23.42,23.39,23.41,219528.0,20.1765,20.1765,20.1507,20.1679,219528.0
2016-12-07 09:50:00,23.41,23.41,23.38,23.39,187758.0,20.1679,20.1679,20.1421,20.1507,187758.0
2016-12-07 09:55:00,23.39,23.4,23.38,23.39,157686.0,20.1507,20.1593,20.1421,20.1507,157686.0
2016-12-07 10:00:00,23.39,23.41,23.38,23.41,186243.0,20.1507,20.1679,20.1421,20.1679,186243.0
2016-12-07 10:05:00,23.4,23.42,23.4,23.4,144186.0,20.1593,20.1765,20.1593,20.1593,144186.0
2016-12-07 10:10:00,23.4,23.4,23.38,23.39,207222.0,20.1593,20.1593,20.1421,20.1507,207222.0
2016-12-07 10:15:00,23.39,23.42,23.38,23.4,242991.0,20.1507,20.1765,20.1421,20.1593,242991.0
2016-12-07 10:20:00,23.4,23.4,23.35,23.36,107322.0,20.1593,20.1593,20.1162,20.1248,107322.0
2016-12-07 10:25:00,23.36,23.39,23.36,23.38,113613.0,20.1248,20.1507,20.1248,20.1421,113613.0
2016-12-07 10:30:00,23.38,23.39,23.37,23.38,154950.0,20.1421,20.1507,20.1335,20.1421,154950.0
2016-12-07 10:35:00,23.38,23.39,23.34,23.35,214266.0,20.1421,20.1507,20.1076,20.1162,214266.0
2016-12-07 10:40:00,23.35,23.36,23.34,23.34,286368.0,20.1162,20.1248,20.1076,20.1076,286368.0
2016-12-07 10:45:00,23.34,23.38,23.34,23.37,202560.0,20.1076,20.1421,20.1076,20.1335,202560.0
2016-12-07 10:50:00,23.37,23.39,23.36,23.37,187758.0,20.1335,20.1507,20.1248,20.1335,187758.0
2016-12-07 10:55:00,23.37,23.37,23.35,23.35,168624.0,20.1335,20.1335,20.1162,20.1162,168624.0
2016-12-07 11:00:00,23.35,23.36,23.33,23.34,202152.0,20.1162,20.1248,20.099,20.1076,202152.0
2016-12-07 11:05:00,23.34,23.36,23.34,23.34,163554.0,20.1076,20.1248,20.1076,20.1076,163554.0
2016-12-07 11:10:00,23.34,23.36,23.32,23.34,185913.0,20.1076,20.1248,20.0904,20.1076,185913.0
2016-12-07 11:15:00,23.35,23.36,23.34,23.34,152691.0,20.1162,20.1248,20.1076,20.1076,152691.0
2016-12-07 11:20:00,23.34,23.34,23.32,23.34,125946.0,20.1076,20.1076,20.0904,20.1076,125946.0
2016-12-07 11:25:00,23.34,23.34,23.31,23.33,180318.0,20.1076,20.1076,20.0818,20.099,180318.0
2016-12-07 11:30:00,23.33,23.34,23.32,23.33,171255.0,20.099,20.1076,20.0904,20.099,171255.0
2016-12-07 11:35:00,23.34,23.34,23.32,23.32,155241.0,20.1076,20.1076,20.0904,20.0904,155241.0
2016-12-07 11:40:00,23.33,23.34,23.32,23.34,166500.0,20.099,20.1076,20.0904,20.1076,166500.0
2016-12-07 11:45:00,23.34,23.36,23.34,23.35,150687.0,20.1076,20.1248,20.1076,20.1162,150687.0
2016-12-07 11:50:00,23.35,23.36,23.34,23.35,170892.0,20.1162,20.1248,20.1076,20.1162,170892.0
2016-12-07 11:55:00,23.35,23.38,23.35,23.37,288945.0,20.1162,20.1421,20.1162,20.1335,288945.0
2016-12-07 12:00:00,23.38,23.4,23.37,23.39,101964.0,20.1421,20.1593,20.1335,20.1507,101964.0
2016-12-07 12:05:00,23.39,23.41,23.39,23.4,143232.0,20.1507,20.1679,20.1507,20.1593,143232.0
2016-12-07 12:10:00,23.4,23.4,23.4,23.4,119307.0,20.1593,20.1593,20.1593,20.1593,119307.0
2016-12-07 12:15:00,23.4,23.4,23.38,23.39,119112.0,20.1593,20.1593,20.1421,20.1507,119112.0
2016-12-07 12:20:00,23.39,23.39,23.37,23.37,141405.0,20.1507,20.1507,20.1335,20.1335,141405.0
2016-12-07 12:25:00,23.38,23.39,23.37,23.38,113382.0,20.1421,20.1507,20.1335,20.1421,113382.0
2016-12-07 12:30:00,23.38,23.4,23.38,23.4,95985.0,20.1421,20.1593,20.1421,20.1593,95985.0
2016-12-07 12:35:00,23.4,23.4,23.38,23.39,135705.0,20.1593,20.1593,20.1421,20.1507,135705.0
2016-12-07 12:40:00,23.38,23.39,23.38,23.39,57726.0,20.1421,20.1507,20.1421,20.1507,57726.0
2016-12-07 12:45:00,23.39,23.39,23.37,23.38,208251.0,20.1507,20.1507,20.1335,20.1421,208251.0
2016-12-07 12:50:00,23.38,23.38,23.37,23.38,71247.0,20.1421,20.1421,20.1335,20.1421,71247.0
2016-12-07 12:55:00,23.38,23.41,23.38,23.4,187116.0,20.1421,20.1679,20.1421,20.1593,187116.0
2016-12-07 13:00:00,23.41,23.41,23.39,23.4,116406.0,20.1679,20.1679,20.1507,20.1593,116406.0
2016-12-07 13:05:00,23.4,23.41,23.39,23.4,157326.0,20.1593,20.1679,20.1507,20.1593,157326.0
2016-12-07 13:10:00,23.41,23.42,23.4,23.4,222294.0,20.1679,20.1765,20.1593,20.1593,222294.0
2016-12-07 13:15:00,23.4,23.41,23.4,23.4,114207.0,20.1593,20.1679,20.1593,20.1593,114207.0
2016-12-07 13:20:00,23.4,23.46,23.4,23.44,473145.0,20.1593,20.211,20.1593,20.1938,473145.0
2016-12-07 13:25:00,23.44,23.45,23.43,23.43,167937.0,20.1938,20.2024,20.1851,20.1851,167937.0
2016-12-07 13:30:00,23.43,23.44,23.43,23.43,146082.0,20.1851,20.1938,20.1851,20.1851,146082.0
2016-12-07 13:35:00,23.43,23.44,23.43,23.43,152277.0,20.1851,20.1938,20.1851,20.1851,152277.0
2016-12-07 13:40:00,23.43,23.43,23.4,23.4,264120.0,20.1851,20.1851,20.1593,20.1593,264120.0
2016-12-07 13:45:00,23.4,23.44,23.4,23.44,172842.0,20.1593,20.1938,20.1593,20.1938,172842.0
2016-12-07 13:50:00,23.44,23.49,23.43,23.49,371688.0,20.1938,20.2368,20.1851,20.2368,371688.0
2016-12-07 13:55:00,23.49,23.53,23.48,23.51,321603.0,20.2368,20.2713,20.2282,20.2541,321603.0
2016-12-07 14:00:00,23.5,23.51,23.48,23.49,199896.0,20.2455,20.2541,20.2282,20.2368,199896.0
2016-12-07 14:05:00,23.49,23.5,23.49,23.5,160494.0,20.2368,20.2455,20.2368,20.2455,160494.0
2016-12-07 14:10:00,23.5,23.51,23.5,23.51,117843.0,20.2455,20.2541,20.2455,20.2541,117843.0
2016-12-07 14:15:00,23.51,23.51,23.5,23.51,234867.0,20.2541,20.2541,20.2455,20.2541,234867.0
2016-12-07 14:20:00,23.51,23.51,23.48,23.51,120888.0,20.2541,20.2541,20.2282,20.2541,120888.0
2016-12-07 14:25:00,23.51,23.51,23.49,23.5,141828.0,20.2541,20.2541,20.2368,20.2455,141828.0
2016-12-07 14:30:00,23.5,23.5,23.49,23.5,124089.0,20.2455,20.2455,20.2368,20.2455,124089.0
2016-12-07 14:35:00,23.5,23.5,23.48,23.49,116103.0,20.2455,20.2455,20.2282,20.2368,116103.0
2016-12-07 14:40:00,23.49,23.5,23.49,23.49,77742.0,20.2368,20.2455,20.2368,20.2368,77742.0
2016-12-07 14:45:00,23.49,23.5,23.48,23.5,113040.0,20.2368,20.2455,20.2282,20.2455,113040.0
2016-12-07 14:50:00,23.5,23.5,23.49,23.49,110151.0,20.2455,20.2455,20.2368,20.2368,110151.0
2016-12-07 14:55:00,23.49,23.5,23.48,23.49,120393.0,20.2368,20.2455,20.2282,20.2368,120393.0
2016-12-07 15:00:00,23.49,23.5,23.47,23.48,181434.0,20.2368,20.2455,20.2196,20.2282,181434.0
2016-12-07 15:05:00,23.49,23.49,23.47,23.47,185568.0,20.2368,20.2368,20.2196,20.2196,185568.0
2016-12-07 15:10:00,23.47,23.47,23.46,23.46,126303.0,20.2196,20.2196,20.211,20.211,126303.0
2016-12-07 15:15:00,23.46,23.47,23.45,23.47,152568.0,20.211,20.2196,20.2024,20.2196,152568.0
2016-12-07 15:20:00,23.47,23.49,23.46,23.48,191361.0,20.2196,20.2368,20.211,20.2282,191361.0
2016-12-07 15:25:00,23.49,23.52,23.48,23.52,240021.0,20.2368,20.2627,20.2282,20.2627,240021.0
2016-12-07 15:30:00,23.52,23.53,23.5,23.53,319431.0,20.2627,20.2713,20.2455,20.2713,319431.0
2016-12-07 15:35:00,23.52,23.55,23.52,23.54,309333.0,20.2627,20.2885,20.2627,20.2799,309333.0
2016-12-07 15:40:00,23.54,23.54,23.51,23.53,305742.0,20.2799,20.2799,20.2541,20.2713,305742.0
2016-12-07 15:45:00,23.53,23.53,23.49,23.49,452595.0,20.2713,20.2713,20.2368,20.2368,452595.0
2016-12-07 15:50:00,23.49,23.5,23.48,23.48,519852.0,20.2368,20.2455,20.2282,20.2282,519852.0
2016-12-07 15:55:00,23.48,23.54,23.48,23.53,1057095.0,20.2282,20.2799,20.2282,20.2713,1057095.0
2016-12-08 09:30:00,23.48,23.6,23.48,23.59,554373.0,20.2282,20.3316,20.2282,20.323,554373.0
2016-12-08 09:35:00,23.6,23.6,23.51,23.57,195918.0,20.3316,20.3316,20.2541,20.3058,195918.0
2016-12-08 09:40:00,23.57,23.63,23.54,23.55,390831.0,20.3058,20.3574,20.2799,20.2885,390831.0
2016-12-08 09:45:00,23.54,23.55,23.52,23.54,238473.0,20.2799,20.2885,20.2627,20.2799,238473.0
2016-12-08 09:50:00,23.54,23.58,23.53,23.57,321765.0,20.2799,20.3144,20.2713,20.3058,321765.0
2016-12-08 09:55:00,23.57,23.58,23.53,23.55,613179.0,20.3058,20.3144,20.2713,20.2885,613179.0
2016-12-08 10:00:00,23.56,23.56,23.48,23.53,399663.0,20.2971,20.2971,20.2282,20.2713,399663.0
2016-12-08 10:05:00,23.53,23.55,23.51,23.52,176988.0,20.2713,20.2885,20.2541,20.2627,176988.0
2016-12-08 10:10:00,23.52,23.52,23.49,23.51,187662.0,20.2627,20.2627,20.2368,20.2541,187662.0
2016-12-08 10:15:00,23.52,23.53,23.5,23.51,166464.0,20.2627,20.2713,20.2455,20.2541,166464.0
2016-12-08 10:20:00,23.51,23.53,23.5,23.51,155988.0,20.2541,20.2713,20.2455,20.2541,155988.0
2016-12-08 10:25:00,23.51,23.51,23.49,23.51,182454.0,20.2541,20.2541,20.2368,20.2541,182454.0
2016-12-08 10:30:00,23.51,23.53,23.49,23.51,178293.0,20.2541,20.2713,20.2368,20.2541,178293.0
2016-12-08 10:35:00,23.51,23.52,23.48,23.5,352509.0,20.2541,20.2627,20.2282,20.2455,352509.0
2016-12-08 10:40:00,23.5,23.53,23.49,23.53,263379.0,20.2455,20.2713,20.2368,20.2713,263379.0
2016-12-08 10:45:00,23.53,23.55,23.52,23.55,321510.0,20.2713,20.2885,20.2627,20.2885,321510.0
2016-12-08 10:50:00,23.55,23.57,23.54,23.56,173118.0,20.2885,20.3058,20.2799,20.2971,173118.0
2016-12-08 10:55:00,23.56,23.59,23.56,23.59,188955.0,20.2971,20.323,20.2971,20.323,188955.0
2016-12-08 11:00:00,23.59,23.59,23.55,23.58,174777.0,20.323,20.323,20.2885,20.3144,174777.0
2016-12-08 11:05:00,23.58,23.58,23.56,23.58,164679.0,20.3144,20.3144,20.2971,20.3144,164679.0
2016-12-08 11:10:00,23.58,23.59,23.56,23.58,205338.0,20.3144,20.323,20.2971,20.3144,205338.0
2016-12-08 11:15:00,23.58,23.58,23.54,23.55,152982.0,20.3144,20.3144,20.2799,20.2885,152982.0
2016-12-08 11:20:00,23.55,23.57,23.54,23.55,144312.0,20.2885,20.3058,20.2799,20.2885,144312.0
2016-12-08 11:25:00,23.55,23.56,23.53,23.54,114012.0,20.2885,20.2971,20.2713,20.2799,114012.0
2016-12-08 11:30:00,23.55,23.56,23.54,23.55,101850.0,20.2885,20.2971,20.2799,20.2885,101850.0
2016-12-08 11:35:00,23.55,23.55,23.54,23.54,106497.0,20.2885,20.2885,20.2799,20.2799,106497.0
2016-12-08 11:40:00,23.54,23.55,23.53,23.54,99735.0,20.2799,20.2885,20.2713,20.2799,99735.0
2016-12-08 11:45:00,23.54,23.56,23.53,23.55,113826.0,20.2799,20.2971,20.2713,20.2885,113826.0
2016-12-08 11:50:00,23.55,23.55,23.53,23.54,89346.0,20.2885,20.2885,20.2713,20.2799,89346.0
2016-12-08 11:55:00,23.54,23.55,23.53,23.54,74667.0,20.2799,20.2885,20.2713,20.2799,74667.0
2016-12-08 12:00:00,23.54,23.55,23.5,23.51,101493.0,20.2799,20.2885,20.2455,20.2541,101493.0
2016-12-08 12:05:00,23.5,23.52,23.5,23.52,98250.0,20.2455,20.2627,20.2455,20.2627,98250.0
2016-12-08 12:10:00,23.52,23.54,23.51,23.53,113802.0,20.2627,20.2799,20.2541,20.2713,113802.0
2016-12-08 12:15:00,23.53,23.55,23.53,23.54,103131.0,20.2713,20.2885,20.2713,20.2799,103131.0
2016-12-08 12:20:00,23.54,23.57,23.53,23.56,166863.0,20.2799,20.3058,20.2713,20.2971,166863.0
2016-12-08 12:25:00,23.56,23.57,23.54,23.55,166245.0,20.2971,20.3058,20.2799,20.2885,166245.0
2016-12-08 12:30:00,23.55,23.57,23.55,23.56,158430.0,20.2885,20.3058,20.2885,20.2971,158430.0
2016-12-08 12:35:00,23.56,23.57,23.55,23.56,116127.0,20.2971,20.3058,20.2885,20.2971,116127.0
2016-12-08 12:40:00,23.56,23.58,23.56,23.57,113442.0,20.2971,20.3144,20.2971,20.3058,113442.0
2016-12-08 12:45:00,23.57,23.58,23.56,23.57,98880.0,20.3058,20.3144,20.2971,20.3058,98880.0
2016-12-08 12:50:00,23.57,23.57,23.55,23.55,101655.0,20.3058,20.3058,20.2885,20.2885,101655.0
2016-12-08 12:55:00,23.55,23.56,23.54,23.55,74919.0,20.2885,20.2971,20.2799,20.2885,74919.0
2016-12-08 13:00:00,23.55,23.55,23.52,23.52,68199.0,20.2885,20.2885,20.2627,20.2627,68199.0
2016-12-08 13:05:00,23.52,23.53,23.51,23.52,94401.0,20.2627,20.2713,20.2541,20.2627,94401.0
2016-12-08 13:10:00,23.53,23.54,23.52,23.52,83271.0,20.2713,20.2799,20.2627,20.2627,83271.0
2016-12-08 13:15:00,23.52,23.53,23.52,23.53,83631.0,20.2627,20.2713,20.2627,20.2713,83631.0
2016-12-08 13:20:00,23.53,23.53,23.52,23.52,100755.0,20.2713,20.2713,20.2627,20.2627,100755.0
2016-12-08 13:25:00,23.52,23.52,23.51,23.52,83733.0,20.2627,20.2627,20.2541,20.2627,83733.0
2016-12-08 13:30:00,23.52,23.52,23.48,23.49,190929.0,20.2627,20.2627,20.2282,20.2368,190929.0
2016-12-08 13:35:00,23.49,23.5,23.48,23.49,187053.0,20.2368,20.2455,20.2282,20.2368,187053.0
2016-12-08 13:40:00,23.49,23.5,23.48,23.5,144480.0,20.2368,20.2455,20.2282,20.2455,144480.0
2016-12-08 13:45:00,23.5,23.5,23.5,23.5,99813.0,20.2455,20.2455,20.2455,20.2455,99813.0
2016-12-08 13:50:00,23.5,23.52,23.5,23.52,91749.0,20.2455,20.2627,20.2455,20.2627,91749.0
2016-12-08 13:55:00,23.52,23.54,23.52,23.54,105795.0,20.2627,20.2799,20.2627,20.2799,105795.0
2016-12-08 14:00:00,23.54,23.54,23.52,23.53,93042.0,20.2799,20.2799,20.2627,20.2713,93042.0
2016-12-08 14:05:00,23.53,23.53,23.51,23.51,216609.0,20.2713,20.2713,20.2541,20.2541,216609.0
2016-12-08 14:10:00,23.52,23.52,23.49,23.49,136035.0,20.2627,20.2627,20.2368,20.2368,136035.0
2016-12-08 14:15:00,23.49,23.5,23.48,23.48,154791.0,20.2368,20.2455,20.2282,20.2282,154791.0
2016-12-08 14:20:00,23.49,23.49,23.46,23.48,145824.0,20.2368,20.2368,20.211,20.2282,145824.0
2016-12-08 14:25:00,23.47,23.5,23.47,23.49,81285.0,20.2196,20.2455,20.2196,20.2368,81285.0
2016-12-08 14:30:00,23.5,23.5,23.49,23.49,85848.0,20.2455,20.2455,20.2368,20.2368,85848.0
2016-12-08 14:35:00,23.49,23.49,23.47,23.48,153723.0,20.2368,20.2368,20.2196,20.2282,153723.0
2016-12-08 14:40:00,23.48,23.49,23.47,23.49,120330.0,20.2282,20.2368,20.2196,20.2368,120330.0
2016-12-08 14:45:00,23.49,23.5,23.48,23.49,95550.0,20.2368,20.2455,20.2282,20.2368,95550.0
2016-12-08 14:50:00,23.49,23.5,23.48,23.5,130578.0,20.2368,20.2455,20.2282,20.2455,130578.0
2016-12-08 14:55:00,23.5,23.5,23.49,23.5,136395.0,20.2455,20.2455,20.2368,20.2455,136395.0
2016-12-08 15:00:00,23.49,23.5,23.49,23.5,148968.0,20.2368,20.2455,20.2368,20.2455,148968.0
2016-12-08 15:05:00,23.5,23.5,23.49,23.5,134304.0,20.2455,20.2455,20.2368,20.2455,134304.0
2016-12-08 15:10:00,23.5,23.52,23.5,23.52,155370.0,20.2455,20.2627,20.2455,20.2627,155370.0
2016-12-08 15:15:00,23.51,23.53,23.51,23.52,138066.0,20.2541,20.2713,20.2541,20.2627,138066.0
2016-12-08 15:20:00,23.52,23.52,23.5,23.51,179550.0,20.2627,20.2627,20.2455,20.2541,179550.0
2016-12-08 15:25:00,23.51,23.51,23.49,23.49,234546.0,20.2541,20.2541,20.2368,20.2368,234546.0
2016-12-08 15:30:00,23.49,23.49,23.46,23.46,276171.0,20.2368,20.2368,20.211,20.211,276171.0
2016-12-08 15:35:00,23.46,23.46,23.44,23.46,331758.0,20.211,20.211,20.1938,20.211,331758.0
2016-12-08 15:40:00,23.46,23.49,23.46,23.47,334518.0,20.211,20.2368,20.211,20.2196,334518.0
2016-12-08 15:45:00,23.47,23.51,23.47,23.5,397989.0,20.2196,20.2541,20.2196,20.2455,397989.0
2016-12-08 15:50:00,23.49,23.5,23.47,23.48,456015.0,20.2368,20.2455,20.2196,20.2282,456015.0
2016-12-08 15:55:00,23.48,23.48,23.44,23.45,1085358.0,20.2282,20.2282,20.1938,20.2024,1085358.0
2016-12-09 09:30:00,23.42,23.48,23.38,23.38,601209.0,20.1765,20.2282,20.1421,20.1421,601209.0
2016-12-09 09:35:00,23.38,23.38,23.32,23.33,284844.0,20.1421,20.1421,20.0904,20.099,284844.0
2016-12-09 09:40:00,23.33,23.34,23.31,23.34,477306.0,20.099,20.1076,20.0818,20.1076,477306.0
2016-12-09 09:45:00,23.33,23.34,23.3,23.3,370023.0,20.099,20.1076,20.0731,20.0731,370023.0
2016-12-09 09:50:00,23.3,23.31,23.26,23.3,702651.0,20.0731,20.0818,20.0387,20.0731,702651.0
2016-12-09 09:55:00,23.31,23.34,23.3,23.34,263865.0,20.0818,20.1076,20.0731,20.1076,263865.0
2016-12-09 10:00:00,23.34,23.34,23.3,23.32,253728.0,20.1076,20.1076,20.0731,20.0904,253728.0
2016-12-09 10:05:00,23.32,23.33,23.3,23.31,531321.0,20.0904,20.099,20.0731,20.0818,531321.0
2016-12-09 10:10:00,23.31,23.34,23.31,23.33,560271.0,20.0818,20.1076,20.0818,20.099,560271.0
2016-12-09 10:15:00,23.33,23.34,23.32,23.32,334320.0,20.099,20.1076,20.0904,20.0904,334320.0
2016-12-09 10:20:00,23.32,23.32,23.28,23.29,260973.0,20.0904,20.0904,20.0559,20.0645,260973.0
2016-12-09 10:25:00,23.29,23.31,23.29,23.31,148035.0,20.0645,20.0818,20.0645,20.0818,148035.0
2016-12-09 10:30:00,23.31,23.33,23.3,23.31,168567.0,20.0818,20.099,20.0731,20.0818,168567.0
2016-12-09 10:35:00,23.31,23.33,23.29,23.31,353643.0,20.0818,20.099,20.0645,20.0818,353643.0
2016-12-09 10:40:00,23.31,23.32,23.31,23.32,392247.0,20.0818,20.0904,20.0818,20.0904,392247.0
2016-12-09 10:45:00,23.31,23.31,23.27,23.28,498015.0,20.0818,20.0818,20.0473,20.0559,498015.0
2016-12-09 10:50:00,23.28,23.28,23.27,23.27,359424.0,20.0559,20.0559,20.0473,20.0473,359424.0
2016-12-09 10:55:00,23.27,23.28,23.27,23.27,180096.0,20.0473,20.0559,20.0473,20.0473,180096.0
2016-12-09 11:00:00,23.27,23.28,23.26,23.27,389163.0,20.0473,20.0559,20.0387,20.0473,389163.0
2016-12-09 11:05:00,23.26,23.27,23.25,23.25,339312.0,20.0387,20.0473,20.0301,20.0301,339312.0
2016-12-09 11:10:00,23.25,23.28,23.25,23.27,259086.0,20.0301,20.0559,20.0301,20.0473,259086.0
2016-12-09 11:15:00,23.27,23.28,23.26,23.28,273375.0,20.0473,20.0559,20.0387,20.0559,273375.0
2016-12-09 11:20:00,23.28,23.28,23.25,23.25,349656.0,20.0559,20.0559,20.0301,20.0301,349656.0
2016-12-09 11:25:00,23.25,23.27,23.25,23.27,264234.0,20.0301,20.0473,20.0301,20.0473,264234.0
2016-12-09 11:30:00,23.27,23.3,23.26,23.3,506472.0,20.0473,20.0731,20.0387,20.0731,506472.0
2016-12-09 11:35:00,23.3,23.31,23.29,23.3,604926.0,20.0731,20.0818,20.0645,20.0731,604926.0
2016-12-09 11:40:00,23.3,23.32,23.3,23.32,221610.0,20.0731,20.0904,20.0731,20.0904,221610.0
2016-12-09 11:45:00,23.32,23.33,23.3,23.31,316314.0,20.0904,20.099,20.0731,20.0818,316314.0
2016-12-09 11:50:00,23.31,23.32,23.3,23.32,183864.0,20.0818,20.0904,20.0731,20.0904,183864.0
2016-12-09 11:55:00,23.32,23.32,23.31,23.32,208764.0,20.0904,20.0904,20.0818,20.0904,208764.0
2016-12-09 12:00:00,23.32,23.33,23.3,23.33,184854.0,20.0904,20.099,20.0731,20.099,184854.0
2016-12-09 12:05:00,23.33,23.33,23.31,23.33,241362.0,20.099,20.099,20.0818,20.099,241362.0
2016-12-09 12:10:00,23.33,23.33,23.32,23.32,159561.0,20.099,20.099,20.0904,20.0904,159561.0
2016-12-09 12:15:00,23.32,23.33,23.32,23.33,220470.0,20.0904,20.099,20.0904,20.099,220470.0
2016-12-09 12:20:00,23.33,23.34,23.32,23.33,300672.0,20.099,20.1076,20.0904,20.099,300672.0
2016-12-09 12:25:00,23.33,23.33,23.31,23.31,323502.0,20.099,20.099,20.0818,20.0818,323502.0
2016-12-09 12:30:00,23.31,23.33,23.31,23.31,273168.0,20.0818,20.099,20.0818,20.0818,273168.0
2016-12-09 12:35:00,23.31,23.31,23.3,23.31,210810.0,20.0818,20.0818,20.0731,20.0818,210810.0
2016-12-09 12:40:00,23.31,23.31,23.29,23.29,196044.0,20.0818,20.0818,20.0645,20.0645,196044.0
2016-12-09 12:45:00,23.29,23.3,23.28,23.29,197844.0,20.0645,20.0731,20.0559,20.0645,197844.0
2016-12-09 12:50:00,23.29,23.32,23.29,23.32,123030.0,20.0645,20.0904,20.0645,20.0904,123030.0
2016-12-09 12:55:00,23.32,23.34,23.31,23.32,175005.0,20.0904,20.1076,20.0818,20.0904,175005.0
2016-12-09 13:00:00,23.32,23.32,23.31,23.31,175734.0,20.0904,20.0904,20.0818,20.0818,175734.0
2016-12-09 13:05:00,23.31,23.32,23.29,23.3,281553.0,20.0818,20.0904,20.0645,20.0731,281553.0
2016-12-09 13:10:00,23.29,23.3,23.29,23.3,226746.0,20.0645,20.0731,20.0645,20.0731,226746.0
2016-12-09 13:15:00,23.3,23.32,23.29,23.32,263598.0,20.0731,20.0904,20.0645,20.0904,263598.0
2016-12-09 13:20:00,23.32,23.33,23.31,23.33,164580.0,20.0904,20.099,20.0818,20.099,164580.0
2016-12-09 13:25:00,23.33,23.33,23.31,23.32,148146.0,20.099,20.099,20.0818,20.0904,148146.0
2016-12-09 13:30:00,23.32,23.32,23.31,23.31,229956.0,20.0904,20.0904,20.0818,20.0818,229956.0
2016-12-09 13:35:00,23.31,23.33,23.3,23.31,283845.0,20.0818,20.099,20.0731,20.0818,283845.0
2016-12-09 13:40:00,23.32,23.32,23.31,23.31,100440.0,20.0904,20.0904,20.0818,20.0818,100440.0
2016-12-09 13:45:00,23.31,23.32,23.3,23.31,206517.0,20.0818,20.0904,20.0731,20.0818,206517.0
2016-12-09 13:50:00,23.32,23.32,23.31,23.32,210606.0,20.0904,20.0904,20.0818,20.0904,210606.0
2016-12-09 13:55:00,23.32,23.32,23.29,23.3,309117.0,20.0904,20.0904,20.0645,20.0731,309117.0
2016-12-09 14:00:00,23.3,23.32,23.3,23.3,185337.0,20.0731,20.0904,20.0731,20.0731,185337.0
2016-12-09 14:05:00,23.3,23.3,23.29,23.29,197820.0,20.0731,20.0731,20.0645,20.0645,197820.0
2016-12-09 14:10:00,23.29,23.3,23.29,23.3,143484.0,20.0645,20.0731,20.0645,20.0731,143484.0
2016-12-09 14:15:00,23.3,23.31,23.3,23.3,347562.0,20.0731,20.0818,20.0731,20.0731,347562.0
2016-12-09 14:20:00,23.3,23.31,23.29,23.29,224019.0,20.0731,20.0818,20.0645,20.0645,224019.0
2016-12-09 14:25:00,23.29,23.29,23.27,23.28,218697.0,20.0645,20.0645,20.0473,20.0559,218697.0
2016-12-09 14:30:00,23.28,23.29,23.28,23.28,237786.0,20.0559,20.0645,20.0559,20.0559,237786.0
2016-12-09 14:35:00,23.28,23.29,23.27,23.27,256941.0,20.0559,20.0645,20.0473,20.0473,256941.0
2016-12-09 14:40:00,23.27,23.28,23.27,23.27,412848.0,20.0473,20.0559,20.0473,20.0473,412848.0
2016-12-09 14:45:00,23.27,23.27,23.26,23.27,271620.0,20.0473,20.0473,20.0387,20.0473,271620.0
2016-12-09 14:50:00,23.27,23.27,23.26,23.26,277008.0,20.0473,20.0473,20.0387,20.0387,277008.0
2016-12-09 14:55:00,23.26,23.26,23.26,23.26,420114.0,20.0387,20.0387,20.0387,20.0387,420114.0
2016-12-09 15:00:00,23.26,23.29,23.26,23.29,493041.0,20.0387,20.0645,20.0387,20.0645,493041.0
2016-12-09 15:05:00,23.29,23.32,23.29,23.31,330663.0,20.0645,20.0904,20.0645,20.0818,330663.0
2016-12-09 15:10:00,23.31,23.33,23.3,23.31,210723.0,20.0818,20.099,20.0731,20.0818,210723.0
2016-12-09 15:15:00,23.31,23.32,23.3,23.31,300087.0,20.0818,20.0904,20.0731,20.0818,300087.0
2016-12-09 15:20:00,23.31,23.31,23.28,23.3,407526.0,20.0818,20.0818,20.0559,20.0731,407526.0
2016-12-09 15:25:00,23.3,23.31,23.29,23.31,317304.0,20.0731,20.0818,20.0645,20.0818,317304.0
2016-12-09 15:30:00,23.31,23.31,23.29,23.31,457479.0,20.0818,20.0818,20.0645,20.0818,457479.0
2016-12-09 15:35:00,23.31,23.31,23.3,23.3,389823.0,20.0818,20.0818,20.0731,20.0731,389823.0
2016-12-09 15:40:00,23.3,23.31,23.3,23.31,368118.0,20.0731,20.0818,20.0731,20.0818,368118.0
2016-12-09 15:45:00,23.31,23.34,23.31,23.33,567696.0,20.0818,20.1076,20.0818,20.099,567696.0
2016-12-09 15:50:00,23.33,23.35,23.33,23.34,761745.0,20.099,20.1162,20.099,20.1076,761745.0
2016-12-09 15:55:00,23.34,23.37,23.34,23.37,1762077.0,20.1076,20.1335,20.1076,20.1335,1762077.0
2016-12-12 09:30:00,23.36,23.5,23.34,23.46,687099.0,20.1248,20.2455,20.1076,20.211,687099.0
2016-12-12 09:35:00,23.46,23.48,23.39,23.47,345192.0,20.211,20.2282,20.1507,20.2196,345192.0
2016-12-12 09:40:00,23.48,23.56,23.47,23.56,367119.0,20.2282,20.2971,20.2196,20.2971,367119.0
2016-12-12 09:45:00,23.56,23.58,23.53,23.57,274515.0,20.2971,20.3144,20.2713,20.3058,274515.0
2016-12-12 09:50:00,23.57,23.58,23.55,23.57,283290.0,20.3058,20.3144,20.2885,20.3058,283290.0
2016-12-12 09:55:00,23.56,23.61,23.56,23.61,401568.0,20.2971,20.3402,20.2971,20.3402,401568.0
2016-12-12 10:00:00,23.61,23.64,23.59,23.64,496971.0,20.3402,20.3661,20.323,20.3661,496971.0
2016-12-12 10:05:00,23.63,23.65,23.62,23.63,402381.0,20.3574,20.3747,20.3488,20.3574,402381.0
2016-12-12 10:10:00,23.64,23.66,23.63,23.64,328443.0,20.3661,20.3833,20.3574,20.3661,328443.0
2016-12-12 10:15:00,23.64,23.65,23.61,23.62,377277.0,20.3661,20.3747,20.3402,20.3488,377277.0
2016-12-12 10:20:00,23.63,23.65,23.63,23.64,227676.0,20.3574,20.3747,20.3574,20.3661,227676.0
2016-12-12 10:25:00,23.64,23.64,23.63,23.64,200025.0,20.3661,20.3661,20.3574,20.3661,200025.0
2016-12-12 10:30:00,23.64,23.66,23.64,23.66,392895.0,20.3661,20.3833,20.3661,20.3833,392895.0
2016-12-12 10:35:00,23.66,23.66,23.63,23.63,268662.0,20.3833,20.3833,20.3574,20.3574,268662.0
2016-12-12 10:40:00,23.63,23.66,23.63,23.66,323769.0,20.3574,20.3833,20.3574,20.3833,323769.0
2016-12-12 10:45:00,23.66,23.7,23.66,23.68,658932.0,20.3833,20.4178,20.3833,20.4005,658932.0
2016-12-12 10:50:00,23.68,23.71,23.68,23.69,258930.0,20.4005,20.4264,20.4005,20.4091,258930.0
2016-12-12 10:55:00,23.69,23.7,23.69,23.69,299712.0,20.4091,20.4178,20.4091,20.4091,299712.0
2016-12-12 11:00:00,23.69,23.71,23.69,23.7,213207.0,20.4091,20.4264,20.4091,20.4178,213207.0
2016-12-12 11:05:00,23.7,23.71,23.68,23.71,637704.0,20.4178,20.4264,20.4005,20.4264,637704.0
2016-12-12 11:10:00,23.71,23.72,23.7,23.72,269667.0,20.4264,20.435,20.4178,20.435,269667.0
2016-12-12 11:15:00,23.72,23.75,23.7,23.74,417915.0,20.435,20.4608,20.4178,20.4522,417915.0
2016-12-12 11:20:00,23.74,23.79,23.74,23.79,456387.0,20.4522,20.4953,20.4522,20.4953,456387.0
2016-12-12 11:25:00,23.78,23.83,23.78,23.83,349596.0,20.4867,20.5297,20.4867,20.5297,349596.0
2016-12-12 11:30:00,23.83,23.83,23.78,23.8,365955.0,20.5297,20.5297,20.4867,20.5039,365955.0
2016-12-12 11:35:00,23.8,23.81,23.79,23.81,240411.0,20.5039,20.5125,20.4953,20.5125,240411.0
2016-12-12 11:40:00,23.8,23.82,23.78,23.82,207126.0,20.5039,20.5211,20.4867,20.5211,207126.0
2016-12-12 11:45:00,23.82,23.87,23.81,23.85,397701.0,20.5211,20.5642,20.5125,20.547,397701.0
2016-12-12 11:50:00,23.85,23.88,23.84,23.84,308076.0,20.547,20.5728,20.5384,20.5384,308076.0
2016-12-12 11:55:00,23.84,23.86,23.84,23.86,174879.0,20.5384,20.5556,20.5384,20.5556,174879.0
2016-12-12 12:00:00,23.85,23.89,23.85,23.88,267150.0,20.547,20.5814,20.547,20.5728,267150.0
2016-12-12 12:05:00,23.89,23.9,23.88,23.88,228435.0,20.5814,20.5901,20.5728,20.5728,228435.0
2016-12-12 12:10:00,23.88,23.89,23.87,23.87,149529.0,20.5728,20.5814,20.5642,20.5642,149529.0
2016-12-12 12:15:00,23.87,23.88,23.86,23.87,152514.0,20.5642,20.5728,20.5556,20.5642,152514.0
2016-12-12 12:20:00,23.87,23.9,23.86,23.9,282198.0,20.5642,20.5901,20.5556,20.5901,282198.0
2016-12-12 12:25:00,23.9,23.9,23.85,23.86,158997.0,20.5901,20.5901,20.547,20.5556,158997.0
2016-12-12 12:30:00,23.87,23.87,23.81,23.83,399561.0,20.5642,20.5642,20.5125,20.5297,399561.0
2016-12-12 12:35:00,23.83,23.86,23.82,23.86,245154.0,20.5297,20.5556,20.5211,20.5556,245154.0
2016-12-12 12:40:00,23.86,23.86,23.8,23.8,221289.0,20.5556,20.5556,20.5039,20.5039,221289.0
2016-12-12 12:45:00,23.8,23.81,23.77,23.79,232941.0,20.5039,20.5125,20.4781,20.4953,232941.0
2016-12-12 12:50:00,23.79,23.83,23.78,23.83,186684.0,20.4953,20.5297,20.4867,20.5297,186684.0
2016-12-12 12:55:00,23.83,23.84,23.8,23.8,166026.0,20.5297,20.5384,20.5039,20.5039,166026.0
2016-12-12 13:00:00,23.81,23.82,23.79,23.8,103164.0,20.5125,20.5211,20.4953,20.5039,103164.0
2016-12-12 13:05:00,23.8,23.8,23.76,23.78,202110.0,20.5039,20.5039,20.4694,20.4867,202110.0
2016-12-12 13:10:00,23.78,23.78,23.75,23.76,185031.0,20.4867,20.4867,20.4608,20.4694,185031.0
2016-12-12 13:15:00,23.76,23.79,23.76,23.78,77067.0,20.4694,20.4953,20.4694,20.4867,77067.0
2016-12-12 13:20:00,23.78,23.78,23.76,23.76,155715.0,20.4867,20.4867,20.4694,20.4694,155715.0
2016-12-12 13:25:00,23.76,23.77,23.76,23.76,259161.0,20.4694,20.4781,20.4694,20.4694,259161.0
2016-12-12 13:30:00,23.76,23.81,23.76,23.8,157653.0,20.4694,20.5125,20.4694,20.5039,157653.0
2016-12-12 13:35:00,23.8,23.82,23.8,23.81,62826.0,20.5039,20.5211,20.5039,20.5125,62826.0
2016-12-12 13:40:00,23.82,23.83,23.81,23.83,111303.0,20.5211,20.5297,20.5125,20.5297,111303.0
2016-12-12 13:45:00,23.83,23.85,23.83,23.84,149337.0,20.5297,20.547,20.5297,20.5384,149337.0
2016-12-12 13:50:00,23.84,23.86,23.84,23.85,166221.0,20.5384,20.5556,20.5384,20.547,166221.0
2016-12-12 13:55:00,23.84,23.85,23.83,23.85,161127.0,20.5384,20.547,20.5297,20.547,161127.0
2016-12-12 14:00:00,23.85,23.87,23.84,23.86,174429.0,20.547,20.5642,20.5384,20.5556,174429.0
2016-12-12 14:05:00,23.86,23.87,23.85,23.86,162288.0,20.5556,20.5642,20.547,20.5556,162288.0
2016-12-12 14:10:00,23.86,23.89,23.86,23.89,299511.0,20.5556,20.5814,20.5556,20.5814,299511.0
2016-12-12 14:15:00,23.89,23.91,23.88,23.9,194052.0,20.5814,20.5987,20.5728,20.5901,194052.0
2016-12-12 14:20:00,23.9,23.92,23.9,23.91,222510.0,20.5901,20.6073,20.5901,20.5987,222510.0
2016-12-12 14:25:00,23.91,23.92,23.9,23.92,290409.0,20.5987,20.6073,20.5901,20.6073,290409.0
2016-12-12 14:30:00,23.92,23.92,23.91,23.91,222708.0,20.6073,20.6073,20.5987,20.5987,222708.0
2016-12-12 14:35:00,23.91,23.92,23.9,23.92,368436.0,20.5987,20.6073,20.5901,20.6073,368436.0
2016-12-12 14:40:00,23.92,23.93,23.91,23.92,283956.0,20.6073,20.6159,20.5987,20.6073,283956.0
2016-12-12 14:45:00,23.93,23.93,23.91,23.92,247506.0,20.6159,20.6159,20.5987,20.6073,247506.0
2016-12-12 14:50:00,23.92,23.93,23.89,23.89,213039.0,20.6073,20.6159,20.5814,20.5814,213039.0
2016-12-12 14:55:00,23.89,23.91,23.89,23.9,147090.0,20.5814,20.5987,20.5814,20.5901,147090.0
2016-12-12 15:00:00,23.9,23.9,23.86,23.88,190140.0,20.5901,20.5901,20.5556,20.5728,190140.0
2016-12-12 15:05:00,23.88,23.9,23.88,23.89,201183.0,20.5728,20.5901,20.5728,20.5814,201183.0
2016-12-12 15:10:00,23.9,23.9,23.89,23.9,249399.0,20.5901,20.5901,20.5814,20.5901,249399.0
2016-12-12 15:15:00,23.9,23.91,23.89,23.89,192543.0,20.5901,20.5987,20.5814,20.5814,192543.0
2016-12-12 15:20:00,23.9,23.9,23.87,23.89,317556.0,20.5901,20.5901,20.5642,20.5814,317556.0
2016-12-12 15:25:00,23.89,23.91,23.89,23.9,214011.0,20.5814,20.5987,20.5814,20.5901,214011.0
2016-12-12 15:30:00,23.9,23.9,23.89,23.89,263517.0,20.5901,20.5901,20.5814,20.5814,263517.0
2016-12-12 15:35:00,23.89,23.9,23.88,23.9,242580.0,20.5814,20.5901,20.5728,20.5901,242580.0
2016-12-12 15:40:00,23.89,23.91,23.88,23.88,529404.0,20.5814,20.5987,20.5728,20.5728,529404.0
2016-12-12 15:45:00,23.88,23.91,23.88,23.89,529923.0,20.5728,20.5987,20.5728,20.5814,529923.0
2016-12-12 15:50:00,23.89,23.92,23.89,23.9,572316.0,20.5814,20.6073,20.5814,20.5901,572316.0
2016-12-12 15:55:00,23.9,23.91,23.88,23.89,936573.0,20.5901,20.5987,20.5728,20.5814,936573.0
2016-12-13 09:30:00,23.89,23.99,23.87,23.99,752061.0,20.5814,20.6676,20.5642,20.6676,752061.0
2016-12-13 09:35:00,23.99,24.04,23.96,23.99,806889.0,20.6676,20.7107,20.6417,20.6676,806889.0
2016-12-13 09:40:00,24.0,24.08,24.0,24.01,498933.0,20.6762,20.7451,20.6762,20.6848,498933.0
2016-12-13 09:45:00,24.01,24.04,23.95,23.97,425307.0,20.6848,20.7107,20.6331,20.6504,425307.0
2016-12-13 09:50:00,23.97,24.03,23.97,24.03,265686.0,20.6504,20.7021,20.6504,20.7021,265686.0
2016-12-13 09:55:00,24.03,24.03,23.95,24.02,382476.0,20.7021,20.7021,20.6331,20.6934,382476.0
2016-12-13 10:00:00,24.02,24.05,24.0,24.05,305577.0,20.6934,20.7193,20.6762,20.7193,305577.0
2016-12-13 10:05:00,24.05,24.05,24.03,24.04,351783.0,20.7193,20.7193,20.7021,20.7107,351783.0
2016-12-13 10:10:00,24.04,24.05,24.02,24.02,415263.0,20.7107,20.7193,20.6934,20.6934,415263.0
2016-12-13 10:15:00,24.02,24.02,23.99,24.0,415911.0,20.6934,20.6934,20.6676,20.6762,415911.0
2016-12-13 10:20:00,24.0,24.01,23.96,23.98,287409.0,20.6762,20.6848,20.6417,20.659,287409.0
2016-12-13 10:25:00,23.97,23.98,23.92,23.94,465090.0,20.6504,20.659,20.6073,20.6245,465090.0
2016-12-13 10:30:00,23.94,23.97,23.93,23.96,316167.0,20.6245,20.6504,20.6159,20.6417,316167.0
2016-12-13 10:35:00,23.96,23.98,23.96,23.96,201021.0,20.6417,20.659,20.6417,20.6417,201021.0
2016-12-13 10:40:00,23.97,24.0,23.96,23.99,194550.0,20.6504,20.6762,20.6417,20.6676,194550.0
2016-12-13 10:45:00,23.99,24.03,23.98,24.02,317103.0,20.6676,20.7021,20.659,20.6934,317103.0
2016-12-13 10:50:00,24.02,24.06,24.02,24.04,293490.0,20.6934,20.7279,20.6934,20.7107,293490.0
2016-12-13 10:55:00,24.04,24.05,24.01,24.01,220578.0,20.7107,20.7193,20.6848,20.6848,220578.0
2016-12-13 11:00:00,24.01,24.02,23.99,24.0,216243.0,20.6848,20.6934,20.6676,20.6762,216243.0
2016-12-13 11:05:00,24.0,24.0,23.98,23.98,144261.0,20.6762,20.6762,20.659,20.659,144261.0
2016-12-13 11:10:00,23.98,23.99,23.96,23.97,197961.0,20.659,20.6676,20.6417,20.6504,197961.0
2016-12-13 11:15:00,23.97,23.99,23.96,23.97,199044.0,20.6504,20.6676,20.6417,20.6504,199044.0
2016-12-13 11:20:00,23.97,23.99,23.96,23.98,189516.0,20.6504,20.6676,20.6417,20.659,189516.0
2016-12-13 11:25:00,23.99,24.0,23.98,23.99,209640.0,20.6676,20.6762,20.659,20.6676,209640.0
2016-12-13 11:30:00,23.99,24.01,23.99,24.01,187614.0,20.6676,20.6848,20.6676,20.6848,187614.0
2016-12-13 11:35:00,24.01,24.01,24.0,24.0,211965.0,20.6848,20.6848,20.6762,20.6762,211965.0
2016-12-13 11:40:00,24.0,24.02,24.0,24.01,252519.0,20.6762,20.6934,20.6762,20.6848,252519.0
2016-12-13 11:45:00,24.01,24.02,23.99,23.99,176877.0,20.6848,20.6934,20.6676,20.6676,176877.0
2016-12-13 11:50:00,23.99,24.0,23.98,24.0,118662.0,20.6676,20.6762,20.659,20.6762,118662.0
2016-12-13 11:55:00,24.0,24.01,23.99,24.01,129129.0,20.6762,20.6848,20.6676,20.6848,129129.0
2016-12-13 12:00:00,24.01,24.03,24.0,24.02,132396.0,20.6848,20.7021,20.6762,20.6934,132396.0
2016-12-13 12:05:00,24.02,24.03,23.99,23.99,187446.0,20.6934,20.7021,20.6676,20.6676,187446.0
2016-12-13 12:10:00,23.99,24.0,23.98,24.0,138021.0,20.6676,20.6762,20.659,20.6762,138021.0
2016-12-13 12:15:00,24.0,24.0,23.98,23.99,157851.0,20.6762,20.6762,20.659,20.6676,157851.0
2016-12-13 12:20:00,23.99,24.0,23.99,24.0,149934.0,20.6676,20.6762,20.6676,20.6762,149934.0
2016-12-13 12:25:00,24.0,24.01,23.99,23.99,105984.0,20.6762,20.6848,20.6676,20.6676,105984.0
2016-12-13 12:30:00,23.99,24.0,23.99,23.99,47799.0,20.6676,20.6762,20.6676,20.6676,47799.0
2016-12-13 12:35:00,23.99,24.0,23.96,23.97,169980.0,20.6676,20.6762,20.6417,20.6504,169980.0
2016-12-13 12:40:00,23.97,23.99,23.97,23.99,178077.0,20.6504,20.6676,20.6504,20.6676,178077.0
2016-12-13 12:45:00,23.98,23.99,23.94,23.94,173775.0,20.659,20.6676,20.6245,20.6245,173775.0
2016-12-13 12:50:00,23.94,23.96,23.94,23.95,132042.0,20.6245,20.6417,20.6245,20.6331,132042.0
2016-12-13 12:55:00,23.95,23.95,23.93,23.93,209580.0,20.6331,20.6331,20.6159,20.6159,209580.0
2016-12-13 13:00:00,23.92,23.95,23.92,23.95,125763.0,20.6073,20.6331,20.6073,20.6331,125763.0
2016-12-13 13:05:00,23.95,23.97,23.95,23.97,83073.0,20.6331,20.6504,20.6331,20.6504,83073.0
2016-12-13 13:10:00,23.97,23.97,23.95,23.97,82704.0,20.6504,20.6504,20.6331,20.6504,82704.0
2016-12-13 13:15:00,23.97,23.99,23.96,23.99,145437.0,20.6504,20.6676,20.6417,20.6676,145437.0
2016-12-13 13:20:00,23.99,24.01,23.99,23.99,133596.0,20.6676,20.6848,20.6676,20.6676,133596.0
2016-12-13 13:25:00,23.99,24.0,23.99,24.0,78657.0,20.6676,20.6762,20.6676,20.6762,78657.0
2016-12-13 13:30:00,24.0,24.0,23.98,23.99,139491.0,20.6762,20.6762,20.659,20.6676,139491.0
2016-12-13 13:35:00,23.99,24.01,23.98,24.0,133590.0,20.6676,20.6848,20.659,20.6762,133590.0
2016-12-13 13:40:00,24.0,24.02,24.0,24.02,92847.0,20.6762,20.6934,20.6762,20.6934,92847.0
2016-12-13 13:45:00,24.02,24.02,23.98,23.98,153687.0,20.6934,20.6934,20.659,20.659,153687.0
2016-12-13 13:50:00,23.98,23.99,23.98,23.98,112947.0,20.659,20.6676,20.659,20.659,112947.0
2016-12-13 13:55:00,23.99,24.0,23.98,23.99,100005.0,20.6676,20.6762,20.659,20.6676,100005.0
2016-12-13 14:00:00,23.99,24.0,23.99,24.0,98796.0,20.6676,20.6762,20.6676,20.6762,98796.0
2016-12-13 14:05:00,23.99,24.0,23.98,23.98,197349.0,20.6676,20.6762,20.659,20.659,197349.0
2016-12-13 14:10:00,23.98,23.99,23.97,23.98,171366.0,20.659,20.6676,20.6504,20.659,171366.0
2016-12-13 14:15:00,23.98,23.99,23.96,23.98,170817.0,20.659,20.6676,20.6417,20.659,170817.0
2016-12-13 14:20:00,23.97,23.98,23.97,23.98,135432.0,20.6504,20.659,20.6504,20.659,135432.0
2016-12-13 14:25:00,23.97,23.99,23.97,23.98,109347.0,20.6504,20.6676,20.6504,20.659,109347.0
2016-12-13 14:30:00,23.98,23.98,23.96,23.97,172053.0,20.659,20.659,20.6417,20.6504,172053.0
2016-12-13 14:35:00,23.97,23.98,23.95,23.96,133158.0,20.6504,20.659,20.6331,20.6417,133158.0
2016-12-13 14:40:00,23.96,23.96,23.94,23.95,230169.0,20.6417,20.6417,20.6245,20.6331,230169.0
2016-12-13 14:45:00,23.95,23.96,23.95,23.96,128817.0,20.6331,20.6417,20.6331,20.6417,128817.0
2016-12-13 14:50:00,23.96,23.97,23.94,23.95,150909.0,20.6417,20.6504,20.6245,20.6331,150909.0
2016-12-13 14:55:00,23.95,23.96,23.94,23.94,146556.0,20.6331,20.6417,20.6245,20.6245,146556.0
2016-12-13 15:00:00,23.94,23.95,23.94,23.95,129069.0,20.6245,20.6331,20.6245,20.6331,129069.0
2016-12-13 15:05:00,23.95,23.96,23.93,23.94,270522.0,20.6331,20.6417,20.6159,20.6245,270522.0
2016-12-13 15:10:00,23.94,23.95,23.92,23.93,243729.0,20.6245,20.6331,20.6073,20.6159,243729.0
2016-12-13 15:15:00,23.93,23.93,23.92,23.93,256488.0,20.6159,20.6159,20.6073,20.6159,256488.0
2016-12-13 15:20:00,23.93,23.94,23.93,23.94,203214.0,20.6159,20.6245,20.6159,20.6245,203214.0
2016-12-13 15:25:00,23.94,23.95,23.93,23.95,339039.0,20.6245,20.6331,20.6159,20.6331,339039.0
2016-12-13 15:30:00,23.95,23.98,23.95,23.97,240765.0,20.6331,20.659,20.6331,20.6504,240765.0
2016-12-13 15:35:00,23.97,23.99,23.97,23.98,361482.0,20.6504,20.6676,20.6504,20.659,361482.0
2016-12-13 15:40:00,23.98,23.98,23.97,23.97,234069.0,20.659,20.659,20.6504,20.6504,234069.0
2016-12-13 15:45:00,23.98,23.99,23.96,23.97,380664.0,20.659,20.6676,20.6417,20.6504,380664.0
2016-12-13 15:50:00,23.97,23.97,23.95,23.95,453609.0,20.6504,20.6504,20.6331,20.6331,453609.0
2016-12-13 15:55:00,23.95,23.95,23.93,23.94,1006767.0,20.6331,20.6331,20.6159,20.6245,1006767.0
2016-12-14 09:30:00,23.97,24.16,23.97,24.11,1041357.0,20.6504,20.814,20.6504,20.771,1041357.0
2016-12-14 09:35:00,24.11,24.12,24.02,24.08,311904.0,20.771,20.7796,20.6934,20.7451,311904.0
2016-12-14 09:40:00,24.08,24.13,24.05,24.06,305532.0,20.7451,20.7882,20.7193,20.7279,305532.0
2016-12-14 09:45:00,24.06,24.08,24.04,24.07,289452.0,20.7279,20.7451,20.7107,20.7365,289452.0
2016-12-14 09:50:00,24.07,24.07,24.02,24.06,350445.0,20.7365,20.7365,20.6934,20.7279,350445.0
2016-12-14 09:55:00,24.06,24.15,24.05,24.14,534750.0,20.7279,20.8054,20.7193,20.7968,534750.0
2016-12-14 10:00:00,24.14,24.15,24.13,24.15,551199.0,20.7968,20.8054,20.7882,20.8054,551199.0
2016-12-14 10:05:00,24.15,24.16,24.12,24.13,359322.0,20.8054,20.814,20.7796,20.7882,359322.0
2016-12-14 10:10:00,24.12,24.13,24.11,24.12,198252.0,20.7796,20.7882,20.771,20.7796,198252.0
2016-12-14 10:15:00,24.12,24.15,24.1,24.1,337311.0,20.7796,20.8054,20.7624,20.7624,337311.0
2016-12-14 10:20:00,24.11,24.14,24.1,24.11,544908.0,20.771,20.7968,20.7624,20.771,544908.0
2016-12-14 10:25:00,24.11,24.12,24.06,24.06,213597.0,20.771,20.7796,20.7279,20.7279,213597.0
2016-12-14 10:30:00,24.06,24.07,24.03,24.03,195651.0,20.7279,20.7365,20.7021,20.7021,195651.0
2016-12-14 10:35:00,24.03,24.03,23.99,24.01,217104.0,20.7021,20.7021,20.6676,20.6848,217104.0
2016-12-14 10:40:00,24.0,24.02,24.0,24.02,268593.0,20.6762,20.6934,20.6762,20.6934,268593.0
2016-12-14 10:45:00,24.02,24.04,24.01,24.04,188985.0,20.6934,20.7107,20.6848,20.7107,188985.0
2016-12-14 10:50:00,24.04,24.04,24.0,24.0,276297.0,20.7107,20.7107,20.6762,20.6762,276297.0
2016-12-14 10:55:00,24.0,24.0,23.97,23.99,230679.0,20.6762,20.6762,20.6504,20.6676,230679.0
2016-12-14 11:00:00,23.99,23.99,23.97,23.97,120825.0,20.6676,20.6676,20.6504,20.6504,120825.0
2016-12-14 11:05:00,23.97,23.98,23.95,23.96,224562.0,20.6504,20.659,20.6331,20.6417,224562.0
2016-12-14 11:10:00,23.96,23.97,23.96,23.96,135159.0,20.6417,20.6504,20.6417,20.6417,135159.0
2016-12-14 11:15:00,23.96,23.97,23.94,23.95,150591.0,20.6417,20.6504,20.6245,20.6331,150591.0
2016-12-14 11:20:00,23.94,23.95,23.92,23.94,165675.0,20.6245,20.6331,20.6073,20.6245,165675.0
2016-12-14 11:25:00,23.94,23.96,23.94,23.96,272208.0,20.6245,20.6417,20.6245,20.6417,272208.0
2016-12-14 11:30:00,23.96,23.96,23.94,23.96,220113.0,20.6417,20.6417,20.6245,20.6417,220113.0
2016-12-14 11:35:00,23.96,23.96,23.94,23.95,260625.0,20.6417,20.6417,20.6245,20.6331,260625.0
2016-12-14 11:40:00,23.95,23.96,23.94,23.95,190044.0,20.6331,20.6417,20.6245,20.6331,190044.0
2016-12-14 11:45:00,23.95,23.96,23.94,23.95,201993.0,20.6331,20.6417,20.6245,20.6331,201993.0
2016-12-14 11:50:00,23.95,23.96,23.94,23.96,221964.0,20.6331,20.6417,20.6245,20.6417,221964.0
2016-12-14 11:55:00,23.96,23.97,23.95,23.95,85968.0,20.6417,20.6504,20.6331,20.6331,85968.0
2016-12-14 12:00:00,23.95,23.96,23.95,23.96,99483.0,20.6331,20.6417,20.6331,20.6417,99483.0
2016-12-14 12:05:00,23.96,23.97,23.95,23.97,104196.0,20.6417,20.6504,20.6331,20.6504,104196.0
2016-12-14 12:10:00,23.97,23.97,23.96,23.97,99450.0,20.6504,20.6504,20.6417,20.6504,99450.0
2016-12-14 12:15:00,23.97,23.97,23.96,23.97,202131.0,20.6504,20.6504,20.6417,20.6504,202131.0
2016-12-14 12:20:00,23.97,23.97,23.96,23.97,134295.0,20.6504,20.6504,20.6417,20.6504,134295.0
2016-12-14 12:25:00,23.97,23.97,23.96,23.96,120618.0,20.6504,20.6504,20.6417,20.6417,120618.0
2016-12-14 12:30:00,23.96,23.97,23.96,23.97,62118.0,20.6417,20.6504,20.6417,20.6504,62118.0
2016-12-14 12:35:00,23.97,23.97,23.96,23.97,183966.0,20.6504,20.6504,20.6417,20.6504,183966.0
2016-12-14 12:40:00,23.97,23.97,23.95,23.96,120243.0,20.6504,20.6504,20.6331,20.6417,120243.0
2016-12-14 12:45:00,23.95,23.96,23.94,23.95,158106.0,20.6331,20.6417,20.6245,20.6331,158106.0
2016-12-14 12:50:00,23.95,23.95,23.94,23.95,151497.0,20.6331,20.6331,20.6245,20.6331,151497.0
2016-12-14 12:55:00,23.95,23.95,23.93,23.93,133443.0,20.6331,20.6331,20.6159,20.6159,133443.0
2016-12-14 13:00:00,23.93,23.94,23.92,23.92,241776.0,20.6159,20.6245,20.6073,20.6073,241776.0
2016-12-14 13:05:00,23.92,23.92,23.9,23.91,213315.0,20.6073,20.6073,20.5901,20.5987,213315.0
2016-12-14 13:10:00,23.91,23.92,23.91,23.91,104352.0,20.5987,20.6073,20.5987,20.5987,104352.0
2016-12-14 13:15:00,23.91,23.92,23.91,23.91,97761.0,20.5987,20.6073,20.5987,20.5987,97761.0
2016-12-14 13:20:00,23.91,23.94,23.91,23.94,160533.0,20.5987,20.6245,20.5987,20.6245,160533.0
2016-12-14 13:25:00,23.94,23.96,23.94,23.96,106821.0,20.6245,20.6417,20.6245,20.6417,106821.0
2016-12-14 13:30:00,23.96,23.96,23.94,23.94,149781.0,20.6417,20.6417,20.6245,20.6245,149781.0
2016-12-14 13:35:00,23.94,23.95,23.93,23.93,129054.0,20.6245,20.6331,20.6159,20.6159,129054.0
2016-12-14 13:40:00,23.93,23.94,23.93,23.94,67239.0,20.6159,20.6245,20.6159,20.6245,67239.0
2016-12-14 13:45:00,23.94,23.94,23.92,23.93,117198.0,20.6245,20.6245,20.6073,20.6159,117198.0
2016-12-14 13:50:00,23.93,23.94,23.93,23.93,112323.0,20.6159,20.6245,20.6159,20.6159,112323.0
2016-12-14 13:55:00,23.94,23.96,23.93,23.95,139959.0,20.6245,20.6417,20.6159,20.6331,139959.0
2016-12-14 14:00:00,23.95,23.96,23.83,23.91,370389.0,20.6331,20.6417,20.5297,20.5987,370389.0
2016-12-14 14:05:00,23.9,23.92,23.84,23.89,283977.0,20.5901,20.6073,20.5384,20.5814,283977.0
2016-12-14 14:10:00,23.89,23.9,23.85,23.86,271158.0,20.5814,20.5901,20.547,20.5556,271158.0
2016-12-14 14:15:00,23.87,23.89,23.85,23.87,438222.0,20.5642,20.5814,20.547,20.5642,438222.0
2016-12-14 14:20:00,23.88,23.89,23.86,23.86,211833.0,20.5728,20.5814,20.5556,20.5556,211833.0
2016-12-14 14:25:00,23.86,23.86,23.81,23.83,351861.0,20.5556,20.5556,20.5125,20.5297,351861.0
2016-12-14 14:30:00,23.83,23.88,23.83,23.84,504885.0,20.5297,20.5728,20.5297,20.5384,504885.0
2016-12-14 14:35:00,23.84,23.85,23.81,23.83,321849.0,20.5384,20.547,20.5125,20.5297,321849.0
2016-12-14 14:40:00,23.84,23.86,23.84,23.85,216588.0,20.5384,20.5556,20.5384,20.547,216588.0
2016-12-14 14:45:00,23.86,23.86,23.84,23.84,172860.0,20.5556,20.5556,20.5384,20.5384,172860.0
2016-12-14 14:50:00,23.85,23.85,23.82,23.83,179403.0,20.547,20.547,20.5211,20.5297,179403.0
2016-12-14 14:55:00,23.82,23.82,23.8,23.81,246858.0,20.5211,20.5211,20.5039,20.5125,246858.0
2016-12-14 15:00:00,23.81,23.85,23.8,23.83,236073.0,20.5125,20.547,20.5039,20.5297,236073.0
2016-12-14 15:05:00,23.82,23.84,23.77,23.78,436989.0,20.5211,20.5384,20.4781,20.4867,436989.0
2016-12-14 15:10:00,23.78,23.8,23.76,23.8,336222.0,20.4867,20.5039,20.4694,20.5039,336222.0
2016-12-14 15:15:00,23.8,23.8,23.73,23.74,510702.0,20.5039,20.5039,20.4436,20.4522,510702.0
2016-12-14 15:20:00,23.74,23.79,23.74,23.78,312999.0,20.4522,20.4953,20.4522,20.4867,312999.0
2016-12-14 15:25:00,23.77,23.8,23.76,23.8,212883.0,20.4781,20.5039,20.4694,20.5039,212883.0
2016-12-14 15:30:00,23.8,23.89,23.79,23.88,501723.0,20.5039,20.5814,20.4953,20.5728,501723.0
2016-12-14 15:35:00,23.89,23.93,23.87,23.9,461856.0,20.5814,20.6159,20.5642,20.5901,461856.0
2016-12-14 15:40:00,23.9,23.91,23.83,23.83,541542.0,20.5901,20.5987,20.5297,20.5297,541542.0
2016-12-14 15:45:00,23.83,23.83,23.81,23.82,338412.0,20.5297,20.5297,20.5125,20.5211,338412.0
2016-12-14 15:50:00,23.82,23.82,23.78,23.81,580095.0,20.5211,20.5211,20.4867,20.5125,580095.0
2016-12-14 15:55:00,23.81,23.81,23.76,23.78,984414.0,20.5125,20.5125,20.4694,20.4867,984414.0
2016-12-15 09:30:00,23.74,23.92,23.7,23.91,507885.0,20.4522,20.6073,20.4178,20.5987,507885.0
2016-12-15 09:35:00,23.9,23.91,23.8,23.81,168543.0,20.5901,20.5987,20.5039,20.5125,168543.0
2016-12-15 09:40:00,23.81,23.88,23.81,23.84,234951.0,20.5125,20.5728,20.5125,20.5384,234951.0
2016-12-15 09:45:00,23.84,23.89,23.82,23.88,395676.0,20.5384,20.5814,20.5211,20.5728,395676.0
2016-12-15 09:50:00,23.88,23.93,23.88,23.92,279519.0,20.5728,20.6159,20.5728,20.6073,279519.0
2016-12-15 09:55:00,23.91,23.92,23.89,23.91,215541.0,20.5987,20.6073,20.5814,20.5987,215541.0
2016-12-15 10:00:00,23.91,23.92,23.9,23.92,304221.0,20.5987,20.6073,20.5901,20.6073,304221.0
2016-12-15 10:05:00,23.92,23.93,23.89,23.9,327714.0,20.6073,20.6159,20.5814,20.5901,327714.0
2016-12-15 10:10:00,23.9,23.9,23.86,23.88,180666.0,20.5901,20.5901,20.5556,20.5728,180666.0
2016-12-15 10:15:00,23.88,23.91,23.88,23.9,159030.0,20.5728,20.5987,20.5728,20.5901,159030.0
2016-12-15 10:20:00,23.9,23.91,23.88,23.89,202623.0,20.5901,20.5987,20.5728,20.5814,202623.0
2016-12-15 10:25:00,23.89,23.9,23.88,23.9,105552.0,20.5814,20.5901,20.5728,20.5901,105552.0
2016-12-15 10:30:00,23.9,23.9,23.88,23.88,115968.0,20.5901,20.5901,20.5728,20.5728,115968.0
2016-12-15 10:35:00,23.88,23.92,23.88,23.91,158895.0,20.5728,20.6073,20.5728,20.5987,158895.0
2016-12-15 10:40:00,23.9,23.9,23.87,23.88,164685.0,20.5901,20.5901,20.5642,20.5728,164685.0
2016-12-15 10:45:00,23.88,23.89,23.87,23.88,172338.0,20.5728,20.5814,20.5642,20.5728,172338.0
2016-12-15 10:50:00,23.88,23.89,23.87,23.88,449112.0,20.5728,20.5814,20.5642,20.5728,449112.0
2016-12-15 10:55:00,23.88,23.89,23.88,23.89,208467.0,20.5728,20.5814,20.5728,20.5814,208467.0
2016-12-15 11:00:00,23.89,23.89,23.86,23.87,219783.0,20.5814,20.5814,20.5556,20.5642,219783.0
2016-12-15 11:05:00,23.87,23.88,23.86,23.86,381783.0,20.5642,20.5728,20.5556,20.5556,381783.0
2016-12-15 11:10:00,23.86,23.88,23.86,23.88,212559.0,20.5556,20.5728,20.5556,20.5728,212559.0
2016-12-15 11:15:00,23.88,23.89,23.87,23.89,161529.0,20.5728,20.5814,20.5642,20.5814,161529.0
2016-12-15 11:20:00,23.89,23.9,23.88,23.88,139332.0,20.5814,20.5901,20.5728,20.5728,139332.0
2016-12-15 11:25:00,23.89,23.89,23.86,23.87,179925.0,20.5814,20.5814,20.5556,20.5642,179925.0
2016-12-15 11:30:00,23.87,23.88,23.87,23.88,173034.0,20.5642,20.5728,20.5642,20.5728,173034.0
2016-12-15 11:35:00,23.87,23.89,23.87,23.89,164910.0,20.5642,20.5814,20.5642,20.5814,164910.0
2016-12-15 11:40:00,23.89,23.89,23.86,23.86,135468.0,20.5814,20.5814,20.5556,20.5556,135468.0
2016-12-15 11:45:00,23.86,23.87,23.85,23.86,147138.0,20.5556,20.5642,20.547,20.5556,147138.0
2016-12-15 11:50:00,23.85,23.86,23.84,23.85,179463.0,20.547,20.5556,20.5384,20.547,179463.0
2016-12-15 11:55:00,23.85,23.86,23.83,23.84,284739.0,20.547,20.5556,20.5297,20.5384,284739.0
2016-12-15 12:00:00,23.84,23.84,23.81,23.83,224871.0,20.5384,20.5384,20.5125,20.5297,224871.0
2016-12-15 12:05:00,23.83,23.83,23.81,23.83,232854.0,20.5297,20.5297,20.5125,20.5297,232854.0
2016-12-15 12:10:00,23.83,23.83,23.82,23.82,131697.0,20.5297,20.5297,20.5211,20.5211,131697.0
2016-12-15 12:15:00,23.82,23.83,23.81,23.82,79035.0,20.5211,20.5297,20.5125,20.5211,79035.0
2016-12-15 12:20:00,23.82,23.83,23.82,23.83,72855.0,20.5211,20.5297,20.5211,20.5297,72855.0
2016-12-15 12:25:00,23.83,23.84,23.83,23.83,146670.0,20.5297,20.5384,20.5297,20.5297,146670.0
2016-12-15 12:30:00,23.83,23.83,23.82,23.83,109965.0,20.5297,20.5297,20.5211,20.5297,109965.0
2016-12-15 12:35:00,23.83,23.84,23.81,23.81,159636.0,20.5297,20.5384,20.5125,20.5125,159636.0
2016-12-15 12:40:00,23.81,23.83,23.81,23.82,179292.0,20.5125,20.5297,20.5125,20.5211,179292.0
2016-12-15 12:45:00,23.82,23.82,23.8,23.82,96528.0,20.5211,20.5211,20.5039,20.5211,96528.0
2016-12-15 12:50:00,23.82,23.83,23.81,23.82,170850.0,20.5211,20.5297,20.5125,20.5211,170850.0
2016-12-15 12:55:00,23.82,23.83,23.79,23.79,211146.0,20.5211,20.5297,20.4953,20.4953,211146.0
2016-12-15 13:00:00,23.79,23.8,23.78,23.79,136194.0,20.4953,20.5039,20.4867,20.4953,136194.0
2016-12-15 13:05:00,23.79,23.81,23.78,23.8,142101.0,20.4953,20.5125,20.4867,20.5039,142101.0
2016-12-15 13:10:00,23.8,23.8,23.79,23.79,132921.0,20.5039,20.5039,20.4953,20.4953,132921.0
2016-12-15 13:15:00,23.79,23.8,23.79,23.8,83895.0,20.4953,20.5039,20.4953,20.5039,83895.0
2016-12-15 13:20:00,23.8,23.81,23.79,23.81,106119.0,20.5039,20.5125,20.4953,20.5125,106119.0
2016-12-15 13:25:00,23.81,23.82,23.8,23.8,189234.0,20.5125,20.5211,20.5039,20.5039,189234.0
2016-12-15 13:30:00,23.8,23.82,23.8,23.82,147606.0,20.5039,20.5211,20.5039,20.5211,147606.0
2016-12-15 13:35:00,23.82,23.82,23.8,23.8,95991.0,20.5211,20.5211,20.5039,20.5039,95991.0
2016-12-15 13:40:00,23.8,23.82,23.8,23.81,170754.0,20.5039,20.5211,20.5039,20.5125,170754.0
2016-12-15 13:45:00,23.81,23.82,23.79,23.8,215280.0,20.5125,20.5211,20.4953,20.5039,215280.0
2016-12-15 13:50:00,23.79,23.8,23.75,23.76,211791.0,20.4953,20.5039,20.4608,20.4694,211791.0
2016-12-15 13:55:00,23.76,23.78,23.76,23.78,115524.0,20.4694,20.4867,20.4694,20.4867,115524.0
2016-12-15 14:00:00,23.78,23.78,23.75,23.76,206997.0,20.4867,20.4867,20.4608,20.4694,206997.0
2016-12-15 14:05:00,23.76,23.77,23.75,23.77,122358.0,20.4694,20.4781,20.4608,20.4781,122358.0
2016-12-15 14:10:00,23.77,23.78,23.76,23.76,162561.0,20.4781,20.4867,20.4694,20.4694,162561.0
2016-12-15 14:15:00,23.76,23.76,23.74,23.76,120744.0,20.4694,20.4694,20.4522,20.4694,120744.0
2016-12-15 14:20:00,23.75,23.76,23.74,23.75,123039.0,20.4608,20.4694,20.4522,20.4608,123039.0
2016-12-15 14:25:00,23.75,23.79,23.74,23.78,150828.0,20.4608,20.4953,20.4522,20.4867,150828.0
2016-12-15 14:30:00,23.78,23.78,23.76,23.76,139767.0,20.4867,20.4867,20.4694,20.4694,139767.0
2016-12-15 14:35:00,23.76,23.77,23.76,23.77,143733.0,20.4694,20.4781,20.4694,20.4781,143733.0
2016-12-15 14:40:00,23.77,23.77,23.76,23.77,117762.0,20.4781,20.4781,20.4694,20.4781,117762.0
2016-12-15 14:45:00,23.77,23.77,23.75,23.76,140265.0,20.4781,20.4781,20.4608,20.4694,140265.0
2016-12-15 14:50:00,23.76,23.76,23.74,23.75,205353.0,20.4694,20.4694,20.4522,20.4608,205353.0
2016-12-15 14:55:00,23.74,23.76,23.74,23.74,140151.0,20.4522,20.4694,20.4522,20.4522,140151.0
2016-12-15 15:00:00,23.74,23.76,23.74,23.75,209736.0,20.4522,20.4694,20.4522,20.4608,209736.0
2016-12-15 15:05:00,23.75,23.76,23.73,23.73,185097.0,20.4608,20.4694,20.4436,20.4436,185097.0
2016-12-15 15:10:00,23.73,23.75,23.73,23.73,203070.0,20.4436,20.4608,20.4436,20.4436,203070.0
2016-12-15 15:15:00,23.73,23.75,23.73,23.75,195903.0,20.4436,20.4608,20.4436,20.4608,195903.0
2016-12-15 15:20:00,23.75,23.76,23.74,23.75,178440.0,20.4608,20.4694,20.4522,20.4608,178440.0
2016-12-15 15:25:00,23.75,23.75,23.72,23.73,240099.0,20.4608,20.4608,20.435,20.4436,240099.0
2016-12-15 15:30:00,23.73,23.74,23.73,23.73,306864.0,20.4436,20.4522,20.4436,20.4436,306864.0
2016-12-15 15:35:00,23.73,23.73,23.71,23.72,432825.0,20.4436,20.4436,20.4264,20.435,432825.0
2016-12-15 15:40:00,23.72,23.74,23.72,23.72,546105.0,20.435,20.4522,20.435,20.435,546105.0
2016-12-15 15:45:00,23.72,23.73,23.71,23.72,592680.0,20.435,20.4436,20.4264,20.435,592680.0
2016-12-15 15:50:00,23.71,23.72,23.7,23.71,593862.0,20.4264,20.435,20.4178,20.4264,593862.0
2016-12-15 15:55:00,23.71,23.71,23.68,23.69,1650267.0,20.4264,20.4264,20.4005,20.4091,1650267.0
2016-12-16 09:30:00,23.69,23.74,23.64,23.65,6103101.0,20.4091,20.4522,20.3661,20.3747,6103101.0
2016-12-16 09:35:00,23.66,23.71,23.64,23.7,304836.0,20.3833,20.4264,20.3661,20.4178,304836.0
2016-12-16 09:40:00,23.7,23.75,23.68,23.73,378354.0,20.4178,20.4608,20.4005,20.4436,378354.0
2016-12-16 09:45:00,23.73,23.79,23.73,23.77,246885.0,20.4436,20.4953,20.4436,20.4781,246885.0
2016-12-16 09:50:00,23.77,23.78,23.76,23.77,258072.0,20.4781,20.4867,20.4694,20.4781,258072.0
2016-12-16 09:55:00,23.77,23.79,23.75,23.75,264189.0,20.4781,20.4953,20.4608,20.4608,264189.0
2016-12-16 10:00:00,23.75,23.79,23.72,23.78,416712.0,20.4608,20.4953,20.435,20.4867,416712.0
2016-12-16 10:05:00,23.79,23.79,23.77,23.79,183066.0,20.4953,20.4953,20.4781,20.4953,183066.0
2016-12-16 10:10:00,23.79,23.81,23.79,23.79,286728.0,20.4953,20.5125,20.4953,20.4953,286728.0
2016-12-16 10:15:00,23.79,23.79,23.78,23.79,168738.0,20.4953,20.4953,20.4867,20.4953,168738.0
2016-12-16 10:20:00,23.79,23.79,23.76,23.77,232722.0,20.4953,20.4953,20.4694,20.4781,232722.0
2016-12-16 10:25:00,23.77,23.77,23.76,23.77,335037.0,20.4781,20.4781,20.4694,20.4781,335037.0
2016-12-16 10:30:00,23.76,23.77,23.75,23.75,133329.0,20.4694,20.4781,20.4608,20.4608,133329.0
2016-12-16 10:35:00,23.75,23.76,23.75,23.75,124302.0,20.4608,20.4694,20.4608,20.4608,124302.0
2016-12-16 10:40:00,23.76,23.78,23.75,23.77,173931.0,20.4694,20.4867,20.4608,20.4781,173931.0
2016-12-16 10:45:00,23.77,23.78,23.76,23.76,117846.0,20.4781,20.4867,20.4694,20.4694,117846.0
2016-12-16 10:50:00,23.76,23.78,23.76,23.78,161862.0,20.4694,20.4867,20.4694,20.4867,161862.0
2016-12-16 10:55:00,23.78,23.78,23.76,23.77,257001.0,20.4867,20.4867,20.4694,20.4781,257001.0
2016-12-16 11:00:00,23.76,23.79,23.76,23.77,220257.0,20.4694,20.4953,20.4694,20.4781,220257.0
2016-12-16 11:05:00,23.77,23.79,23.77,23.79,155712.0,20.4781,20.4953,20.4781,20.4953,155712.0
2016-12-16 11:10:00,23.78,23.81,23.78,23.81,178533.0,20.4867,20.5125,20.4867,20.5125,178533.0
2016-12-16 11:15:00,23.81,23.81,23.78,23.79,215013.0,20.5125,20.5125,20.4867,20.4953,215013.0
2016-12-16 11:20:00,23.79,23.8,23.77,23.79,149988.0,20.4953,20.5039,20.4781,20.4953,149988.0
2016-12-16 11:25:00,23.79,23.85,23.79,23.85,467118.0,20.4953,20.547,20.4953,20.547,467118.0
2016-12-16 11:30:00,23.85,23.88,23.85,23.87,194979.0,20.547,20.5728,20.547,20.5642,194979.0
2016-12-16 11:35:00,23.88,23.88,23.86,23.87,140988.0,20.5728,20.5728,20.5556,20.5642,140988.0
2016-12-16 11:40:00,23.87,23.88,23.85,23.87,112950.0,20.5642,20.5728,20.547,20.5642,112950.0
2016-12-16 11:45:00,23.87,23.87,23.85,23.86,120909.0,20.5642,20.5642,20.547,20.5556,120909.0
2016-12-16 11:50:00,23.85,23.86,23.85,23.86,91482.0,20.547,20.5556,20.547,20.5556,91482.0
2016-12-16 11:55:00,23.86,23.87,23.85,23.85,127899.0,20.5556,20.5642,20.547,20.547,127899.0
2016-12-16 12:00:00,23.85,23.85,23.84,23.85,78489.0,20.547,20.547,20.5384,20.547,78489.0
2016-12-16 12:05:00,23.85,23.86,23.85,23.86,85365.0,20.547,20.5556,20.547,20.5556,85365.0
2016-12-16 12:10:00,23.86,23.86,23.84,23.84,134145.0,20.5556,20.5556,20.5384,20.5384,134145.0
2016-12-16 12:15:00,23.84,23.85,23.83,23.83,145980.0,20.5384,20.547,20.5297,20.5297,145980.0
2016-12-16 12:20:00,23.83,23.83,23.81,23.81,143109.0,20.5297,20.5297,20.5125,20.5125,143109.0
2016-12-16 12:25:00,23.81,23.81,23.79,23.79,284817.0,20.5125,20.5125,20.4953,20.4953,284817.0
2016-12-16 12:30:00,23.79,23.79,23.77,23.78,174996.0,20.4953,20.4953,20.4781,20.4867,174996.0
2016-12-16 12:35:00,23.78,23.79,23.77,23.77,148353.0,20.4867,20.4953,20.4781,20.4781,148353.0
2016-12-16 12:40:00,23.77,23.8,23.77,23.79,197463.0,20.4781,20.5039,20.4781,20.4953,197463.0
2016-12-16 12:45:00,23.79,23.79,23.77,23.78,86505.0,20.4953,20.4953,20.4781,20.4867,86505.0
2016-12-16 12:50:00,23.78,23.78,23.75,23.76,187584.0,20.4867,20.4867,20.4608,20.4694,187584.0
2016-12-16 12:55:00,23.76,23.76,23.74,23.74,109329.0,20.4694,20.4694,20.4522,20.4522,109329.0
2016-12-16 13:00:00,23.74,23.75,23.74,23.75,146565.0,20.4522,20.4608,20.4522,20.4608,146565.0
2016-12-16 13:05:00,23.75,23.76,23.75,23.76,117993.0,20.4608,20.4694,20.4608,20.4694,117993.0
2016-12-16 13:10:00,23.76,23.76,23.74,23.74,94608.0,20.4694,20.4694,20.4522,20.4522,94608.0
2016-12-16 13:15:00,23.74,23.76,23.74,23.74,125502.0,20.4522,20.4694,20.4522,20.4522,125502.0
2016-12-16 13:20:00,23.74,23.74,23.72,23.73,167076.0,20.4522,20.4522,20.435,20.4436,167076.0
2016-12-16 13:25:00,23.73,23.74,23.71,23.71,124149.0,20.4436,20.4522,20.4264,20.4264,124149.0
2016-12-16 13:30:00,23.71,23.74,23.71,23.72,248802.0,20.4264,20.4522,20.4264,20.435,248802.0
2016-12-16 13:35:00,23.72,23.73,23.69,23.69,203226.0,20.435,20.4436,20.4091,20.4091,203226.0
2016-12-16 13:40:00,23.69,23.7,23.67,23.67,179553.0,20.4091,20.4178,20.3919,20.3919,179553.0
2016-12-16 13:45:00,23.67,23.68,23.63,23.66,564699.0,20.3919,20.4005,20.3574,20.3833,564699.0
2016-12-16 13:50:00,23.66,23.69,23.66,23.66,301080.0,20.3833,20.4091,20.3833,20.3833,301080.0
2016-12-16 13:55:00,23.67,23.68,23.66,23.67,202443.0,20.3919,20.4005,20.3833,20.3919,202443.0
2016-12-16 14:00:00,23.67,23.67,23.66,23.66,141828.0,20.3919,20.3919,20.3833,20.3833,141828.0
2016-12-16 14:05:00,23.66,23.66,23.64,23.66,166512.0,20.3833,20.3833,20.3661,20.3833,166512.0
2016-12-16 14:10:00,23.66,23.67,23.64,23.65,232863.0,20.3833,20.3919,20.3661,20.3747,232863.0
2016-12-16 14:15:00,23.65,23.66,23.63,23.63,193101.0,20.3747,20.3833,20.3574,20.3574,193101.0
2016-12-16 14:20:00,23.63,23.64,23.6,23.6,270462.0,20.3574,20.3661,20.3316,20.3316,270462.0
2016-12-16 14:25:00,23.6,23.62,23.6,23.61,224928.0,20.3316,20.3488,20.3316,20.3402,224928.0
2016-12-16 14:30:00,23.61,23.63,23.61,23.63,146721.0,20.3402,20.3574,20.3402,20.3574,146721.0
2016-12-16 14:35:00,23.63,23.64,23.62,23.63,225312.0,20.3574,20.3661,20.3488,20.3574,225312.0
2016-12-16 14:40:00,23.63,23.64,23.61,23.61,231690.0,20.3574,20.3661,20.3402,20.3402,231690.0
2016-12-16 14:45:00,23.61,23.63,23.6,23.61,662754.0,20.3402,20.3574,20.3316,20.3402,662754.0
2016-12-16 14:50:00,23.61,23.62,23.58,23.58,276381.0,20.3402,20.3488,20.3144,20.3144,276381.0
2016-12-16 14:55:00,23.58,23.59,23.58,23.59,241998.0,20.3144,20.323,20.3144,20.323,241998.0
2016-12-16 15:00:00,23.59,23.63,23.58,23.63,334611.0,20.323,20.3574,20.3144,20.3574,334611.0
2016-12-16 15:05:00,23.63,23.65,23.6,23.61,386367.0,20.3574,20.3747,20.3316,20.3402,386367.0
2016-12-16 15:10:00,23.61,23.61,23.58,23.59,275406.0,20.3402,20.3402,20.3144,20.323,275406.0
2016-12-16 15:15:00,23.59,23.59,23.58,23.58,211074.0,20.323,20.323,20.3144,20.3144,211074.0
2016-12-16 15:20:00,23.58,23.59,23.55,23.56,449673.0,20.3144,20.323,20.2885,20.2971,449673.0
2016-12-16 15:25:00,23.56,23.56,23.53,23.55,385716.0,20.2971,20.2971,20.2713,20.2885,385716.0
2016-12-16 15:30:00,23.55,23.6,23.55,23.6,582975.0,20.2885,20.3316,20.2885,20.3316,582975.0
2016-12-16 15:35:00,23.6,23.6,23.58,23.58,432585.0,20.3316,20.3316,20.3144,20.3144,432585.0
2016-12-16 15:40:00,23.58,23.59,23.55,23.59,474504.0,20.3144,20.323,20.2885,20.323,474504.0
2016-12-16 15:45:00,23.59,23.62,23.59,23.6,795129.0,20.323,20.3488,20.323,20.3316,795129.0
2016-12-16 15:50:00,23.6,23.63,23.6,23.62,653382.0,20.3316,20.3574,20.3316,20.3488,653382.0
2016-12-16 15:55:00,23.62,23.65,23.6,23.65,1937673.0,20.3488,20.3747,20.3316,20.3747,1937673.0
2016-12-19 09:30:00,23.61,23.78,23.61,23.77,530307.0,20.3402,20.4867,20.3402,20.4781,530307.0
2016-12-19 09:35:00,23.76,23.76,23.72,23.74,146112.0,20.4694,20.4694,20.435,20.4522,146112.0
2016-12-19 09:40:00,23.74,23.8,23.73,23.8,271827.0,20.4522,20.5039,20.4436,20.5039,271827.0
2016-12-19 09:45:00,23.8,23.82,23.76,23.77,318105.0,20.5039,20.5211,20.4694,20.4781,318105.0
2016-12-19 09:50:00,23.77,23.77,23.74,23.77,235869.0,20.4781,20.4781,20.4522,20.4781,235869.0
2016-12-19 09:55:00,23.77,23.82,23.77,23.82,178746.0,20.4781,20.5211,20.4781,20.5211,178746.0
2016-12-19 10:00:00,23.82,23.85,23.81,23.83,217107.0,20.5211,20.547,20.5125,20.5297,217107.0
2016-12-19 10:05:00,23.83,23.83,23.78,23.79,441264.0,20.5297,20.5297,20.4867,20.4953,441264.0
2016-12-19 10:10:00,23.79,23.79,23.77,23.78,166665.0,20.4953,20.4953,20.4781,20.4867,166665.0
2016-12-19 10:15:00,23.78,23.79,23.76,23.77,149436.0,20.4867,20.4953,20.4694,20.4781,149436.0
2016-12-19 10:20:00,23.77,23.78,23.74,23.74,120528.0,20.4781,20.4867,20.4522,20.4522,120528.0
2016-12-19 10:25:00,23.75,23.76,23.73,23.74,116535.0,20.4608,20.4694,20.4436,20.4522,116535.0
2016-12-19 10:30:00,23.74,23.77,23.74,23.76,312909.0,20.4522,20.4781,20.4522,20.4694,312909.0
2016-12-19 10:35:00,23.76,23.77,23.75,23.77,231480.0,20.4694,20.4781,20.4608,20.4781,231480.0
2016-12-19 10:40:00,23.77,23.78,23.73,23.73,247029.0,20.4781,20.4867,20.4436,20.4436,247029.0
2016-12-19 10:45:00,23.73,23.76,23.73,23.75,122877.0,20.4436,20.4694,20.4436,20.4608,122877.0
2016-12-19 10:50:00,23.76,23.76,23.74,23.76,104925.0,20.4694,20.4694,20.4522,20.4694,104925.0
2016-12-19 10:55:00,23.76,23.77,23.76,23.76,146520.0,20.4694,20.4781,20.4694,20.4694,146520.0
2016-12-19 11:00:00,23.77,23.78,23.76,23.78,157776.0,20.4781,20.4867,20.4694,20.4867,157776.0
2016-12-19 11:05:00,23.78,23.82,23.78,23.82,255294.0,20.4867,20.5211,20.4867,20.5211,255294.0
2016-12-19 11:10:00,23.82,23.82,23.8,23.82,97407.0,20.5211,20.5211,20.5039,20.5211,97407.0
2016-12-19 11:15:00,23.82,23.84,23.81,23.82,303855.0,20.5211,20.5384,20.5125,20.5211,303855.0
2016-12-19 11:20:00,23.82,23.84,23.82,23.84,180288.0,20.5211,20.5384,20.5211,20.5384,180288.0
2016-12-19 11:25:00,23.84,23.86,23.84,23.84,160821.0,20.5384,20.5556,20.5384,20.5384,160821.0
2016-12-19 11:30:00,23.84,23.85,23.84,23.84,138750.0,20.5384,20.547,20.5384,20.5384,138750.0
2016-12-19 11:35:00,23.83,23.84,23.82,23.82,138681.0,20.5297,20.5384,20.5211,20.5211,138681.0
2016-12-19 11:40:00,23.82,23.82,23.79,23.79,166905.0,20.5211,20.5211,20.4953,20.4953,166905.0
2016-12-19 11:45:00,23.79,23.82,23.79,23.82,149835.0,20.4953,20.5211,20.4953,20.5211,149835.0
2016-12-19 11:50:00,23.82,23.82,23.81,23.82,131907.0,20.5211,20.5211,20.5125,20.5211,131907.0
2016-12-19 11:55:00,23.82,23.83,23.8,23.81,194805.0,20.5211,20.5297,20.5039,20.5125,194805.0
2016-12-19 12:00:00,23.81,23.82,23.8,23.8,188031.0,20.5125,20.5211,20.5039,20.5039,188031.0
2016-12-19 12:05:00,23.8,23.81,23.79,23.8,137883.0,20.5039,20.5125,20.4953,20.5039,137883.0
2016-12-19 12:10:00,23.8,23.82,23.8,23.81,100056.0,20.5039,20.5211,20.5039,20.5125,100056.0
2016-12-19 12:15:00,23.81,23.81,23.8,23.81,88695.0,20.5125,20.5125,20.5039,20.5125,88695.0
2016-12-19 12:20:00,23.81,23.81,23.8,23.81,136389.0,20.5125,20.5125,20.5039,20.5125,136389.0
2016-12-19 12:25:00,23.81,23.82,23.8,23.81,136833.0,20.5125,20.5211,20.5039,20.5125,136833.0
2016-12-19 12:30:00,23.81,23.83,23.81,23.82,121437.0,20.5125,20.5297,20.5125,20.5211,121437.0
2016-12-19 12:35:00,23.82,23.84,23.81,23.84,187965.0,20.5211,20.5384,20.5125,20.5384,187965.0
2016-12-19 12:40:00,23.84,23.85,23.84,23.85,79863.0,20.5384,20.547,20.5384,20.547,79863.0
2016-12-19 12:45:00,23.85,23.85,23.84,23.85,75678.0,20.547,20.547,20.5384,20.547,75678.0
2016-12-19 12:50:00,23.85,23.85,23.84,23.85,111396.0,20.547,20.547,20.5384,20.547,111396.0
2016-12-19 12:55:00,23.85,23.87,23.85,23.87,77904.0,20.547,20.5642,20.547,20.5642,77904.0
2016-12-19 13:00:00,23.87,23.88,23.86,23.87,146538.0,20.5642,20.5728,20.5556,20.5642,146538.0
2016-12-19 13:05:00,23.87,23.88,23.87,23.87,69174.0,20.5642,20.5728,20.5642,20.5642,69174.0
2016-12-19 13:10:00,23.87,23.88,23.87,23.88,98559.0,20.5642,20.5728,20.5642,20.5728,98559.0
2016-12-19 13:15:00,23.88,23.9,23.88,23.9,151536.0,20.5728,20.5901,20.5728,20.5901,151536.0
2016-12-19 13:20:00,23.9,23.91,23.89,23.9,149121.0,20.5901,20.5987,20.5814,20.5901,149121.0
2016-12-19 13:25:00,23.91,23.91,23.9,23.9,125115.0,20.5987,20.5987,20.5901,20.5901,125115.0
2016-12-19 13:30:00,23.9,23.92,23.88,23.89,122385.0,20.5901,20.6073,20.5728,20.5814,122385.0
2016-12-19 13:35:00,23.89,23.89,23.85,23.85,127455.0,20.5814,20.5814,20.547,20.547,127455.0
2016-12-19 13:40:00,23.85,23.85,23.84,23.85,92874.0,20.547,20.547,20.5384,20.547,92874.0
2016-12-19 13:45:00,23.85,23.87,23.84,23.87,141396.0,20.547,20.5642,20.5384,20.5642,141396.0
2016-12-19 13:50:00,23.87,23.88,23.86,23.87,102900.0,20.5642,20.5728,20.5556,20.5642,102900.0
2016-12-19 13:55:00,23.87,23.88,23.87,23.88,122436.0,20.5642,20.5728,20.5642,20.5728,122436.0
2016-12-19 14:00:00,23.88,23.89,23.86,23.88,95673.0,20.5728,20.5814,20.5556,20.5728,95673.0
2016-12-19 14:05:00,23.88,23.88,23.86,23.86,84831.0,20.5728,20.5728,20.5556,20.5556,84831.0
2016-12-19 14:10:00,23.86,23.87,23.86,23.87,129228.0,20.5556,20.5642,20.5556,20.5642,129228.0
2016-12-19 14:15:00,23.87,23.89,23.87,23.88,162960.0,20.5642,20.5814,20.5642,20.5728,162960.0
2016-12-19 14:20:00,23.88,23.88,23.86,23.87,113208.0,20.5728,20.5728,20.5556,20.5642,113208.0
2016-12-19 14:25:00,23.86,23.88,23.86,23.86,201504.0,20.5556,20.5728,20.5556,20.5556,201504.0
2016-12-19 14:30:00,23.86,23.87,23.84,23.84,117486.0,20.5556,20.5642,20.5384,20.5384,117486.0
2016-12-19 14:35:00,23.84,23.86,23.83,23.86,131904.0,20.5384,20.5556,20.5297,20.5556,131904.0
2016-12-19 14:40:00,23.86,23.86,23.85,23.85,102861.0,20.5556,20.5556,20.547,20.547,102861.0
2016-12-19 14:45:00,23.85,23.86,23.84,23.86,157308.0,20.547,20.5556,20.5384,20.5556,157308.0
2016-12-19 14:50:00,23.86,23.86,23.81,23.82,205293.0,20.5556,20.5556,20.5125,20.5211,205293.0
2016-12-19 14:55:00,23.82,23.84,23.81,23.84,160665.0,20.5211,20.5384,20.5125,20.5384,160665.0
2016-12-19 15:00:00,23.84,23.85,23.83,23.85,167568.0,20.5384,20.547,20.5297,20.547,167568.0
2016-12-19 15:05:00,23.85,23.85,23.84,23.85,148176.0,20.547,20.547,20.5384,20.547,148176.0
2016-12-19 15:10:00,23.85,23.85,23.84,23.84,148005.0,20.547,20.547,20.5384,20.5384,148005.0
2016-12-19 15:15:00,23.83,23.85,23.83,23.84,151806.0,20.5297,20.547,20.5297,20.5384,151806.0
2016-12-19 15:20:00,23.84,23.85,23.83,23.83,175767.0,20.5384,20.547,20.5297,20.5297,175767.0
2016-12-19 15:25:00,23.84,23.88,23.83,23.87,294306.0,20.5384,20.5728,20.5297,20.5642,294306.0
2016-12-19 15:30:00,23.87,23.88,23.87,23.87,240231.0,20.5642,20.5728,20.5642,20.5642,240231.0
2016-12-19 15:35:00,23.88,23.88,23.86,23.87,238887.0,20.5728,20.5728,20.5556,20.5642,238887.0
2016-12-19 15:40:00,23.87,23.87,23.86,23.87,185499.0,20.5642,20.5642,20.5556,20.5642,185499.0
2016-12-19 15:45:00,23.87,23.87,23.85,23.85,358170.0,20.5642,20.5642,20.547,20.547,358170.0
2016-12-19 15:50:00,23.85,23.86,23.85,23.86,366720.0,20.547,20.5556,20.547,20.5556,366720.0
2016-12-19 15:55:00,23.86,23.88,23.85,23.86,816189.0,20.5556,20.5728,20.547,20.5556,816189.0
2016-12-20 09:30:00,23.91,23.94,23.85,23.87,809979.0,20.5987,20.6245,20.547,20.5642,809979.0
2016-12-20 09:35:00,23.87,23.87,23.84,23.87,357291.0,20.5642,20.5642,20.5384,20.5642,357291.0
2016-12-20 09:40:00,23.87,23.89,23.86,23.88,518766.0,20.5642,20.5814,20.5556,20.5728,518766.0
2016-12-20 09:45:00,23.88,23.92,23.88,23.91,450021.0,20.5728,20.6073,20.5728,20.5987,450021.0
2016-12-20 09:50:00,23.91,23.93,23.9,23.93,322227.0,20.5987,20.6159,20.5901,20.6159,322227.0
2016-12-20 09:55:00,23.93,23.94,23.92,23.92,397080.0,20.6159,20.6245,20.6073,20.6073,397080.0
2016-12-20 10:00:00,23.92,23.93,23.91,23.92,434922.0,20.6073,20.6159,20.5987,20.6073,434922.0
2016-12-20 10:05:00,23.92,23.93,23.89,23.9,203826.0,20.6073,20.6159,20.5814,20.5901,203826.0
2016-12-20 10:10:00,23.9,23.92,23.9,23.9,145164.0,20.5901,20.6073,20.5901,20.5901,145164.0
2016-12-20 10:15:00,23.91,23.91,23.89,23.89,222468.0,20.5987,20.5987,20.5814,20.5814,222468.0
2016-12-20 10:20:00,23.89,23.91,23.89,23.89,151038.0,20.5814,20.5987,20.5814,20.5814,151038.0
2016-12-20 10:25:00,23.89,23.91,23.88,23.9,196674.0,20.5814,20.5987,20.5728,20.5901,196674.0
2016-12-20 10:30:00,23.9,23.92,23.9,23.91,141285.0,20.5901,20.6073,20.5901,20.5987,141285.0
2016-12-20 10:35:00,23.92,23.92,23.9,23.91,188736.0,20.6073,20.6073,20.5901,20.5987,188736.0
2016-12-20 10:40:00,23.9,23.91,23.89,23.9,92976.0,20.5901,20.5987,20.5814,20.5901,92976.0
2016-12-20 10:45:00,23.9,23.92,23.89,23.92,149226.0,20.5901,20.6073,20.5814,20.6073,149226.0
2016-12-20 10:50:00,23.92,23.93,23.91,23.92,131274.0,20.6073,20.6159,20.5987,20.6073,131274.0
2016-12-20 10:55:00,23.92,23.92,23.91,23.91,138933.0,20.6073,20.6073,20.5987,20.5987,138933.0
2016-12-20 11:00:00,23.92,23.92,23.89,23.9,132978.0,20.6073,20.6073,20.5814,20.5901,132978.0
2016-12-20 11:05:00,23.9,23.91,23.9,23.9,129693.0,20.5901,20.5987,20.5901,20.5901,129693.0
2016-12-20 11:10:00,23.9,23.91,23.88,23.89,172806.0,20.5901,20.5987,20.5728,20.5814,172806.0
2016-12-20 11:15:00,23.89,23.91,23.89,23.91,124161.0,20.5814,20.5987,20.5814,20.5987,124161.0
2016-12-20 11:20:00,23.91,23.92,23.89,23.91,147039.0,20.5987,20.6073,20.5814,20.5987,147039.0
2016-12-20 11:25:00,23.91,23.92,23.91,23.91,87474.0,20.5987,20.6073,20.5987,20.5987,87474.0
2016-12-20 11:30:00,23.92,23.92,23.91,23.91,124872.0,20.6073,20.6073,20.5987,20.5987,124872.0
2016-12-20 11:35:00,23.91,23.92,23.91,23.92,46287.0,20.5987,20.6073,20.5987,20.6073,46287.0
2016-12-20 11:40:00,23.92,23.92,23.91,23.92,63579.0,20.6073,20.6073,20.5987,20.6073,63579.0
2016-12-20 11:45:00,23.92,23.93,23.91,23.92,158622.0,20.6073,20.6159,20.5987,20.6073,158622.0
2016-12-20 11:50:00,23.92,23.93,23.91,23.92,175104.0,20.6073,20.6159,20.5987,20.6073,175104.0
2016-12-20 11:55:00,23.92,23.95,23.92,23.94,114429.0,20.6073,20.6331,20.6073,20.6245,114429.0
2016-12-20 12:00:00,23.94,23.95,23.93,23.95,82917.0,20.6245,20.6331,20.6159,20.6331,82917.0
2016-12-20 12:05:00,23.95,23.95,23.93,23.95,107523.0,20.6331,20.6331,20.6159,20.6331,107523.0
2016-12-20 12:10:00,23.95,23.95,23.94,23.94,100323.0,20.6331,20.6331,20.6245,20.6245,100323.0
2016-12-20 12:15:00,23.94,23.95,23.94,23.95,76749.0,20.6245,20.6331,20.6245,20.6331,76749.0
2016-12-20 12:20:00,23.95,23.95,23.93,23.94,63342.0,20.6331,20.6331,20.6159,20.6245,63342.0
2016-12-20 12:25:00,23.94,23.95,23.94,23.95,107490.0,20.6245,20.6331,20.6245,20.6331,107490.0
2016-12-20 12:30:00,23.95,23.97,23.95,23.97,174654.0,20.6331,20.6504,20.6331,20.6504,174654.0
2016-12-20 12:35:00,23.96,23.96,23.95,23.96,82917.0,20.6417,20.6417,20.6331,20.6417,82917.0
2016-12-20 12:40:00,23.96,23.96,23.94,23.94,94017.0,20.6417,20.6417,20.6245,20.6245,94017.0
2016-12-20 12:45:00,23.95,23.95,23.94,23.94,154164.0,20.6331,20.6331,20.6245,20.6245,154164.0
2016-12-20 12:50:00,23.94,23.95,23.94,23.95,153849.0,20.6245,20.6331,20.6245,20.6331,153849.0
2016-12-20 12:55:00,23.95,23.96,23.95,23.96,128760.0,20.6331,20.6417,20.6331,20.6417,128760.0
2016-12-20 13:00:00,23.96,23.98,23.95,23.97,156498.0,20.6417,20.659,20.6331,20.6504,156498.0
2016-12-20 13:05:00,23.97,23.98,23.97,23.97,125934.0,20.6504,20.659,20.6504,20.6504,125934.0
2016-12-20 13:10:00,23.97,23.97,23.96,23.96,140850.0,20.6504,20.6504,20.6417,20.6417,140850.0
2016-12-20 13:15:00,23.96,23.97,23.96,23.96,54135.0,20.6417,20.6504,20.6417,20.6417,54135.0
2016-12-20 13:20:00,23.96,23.97,23.95,23.96,124248.0,20.6417,20.6504,20.6331,20.6417,124248.0
2016-12-20 13:25:00,23.96,23.96,23.96,23.96,61656.0,20.6417,20.6417,20.6417,20.6417,61656.0
2016-12-20 13:30:00,23.96,23.96,23.94,23.94,206931.0,20.6417,20.6417,20.6245,20.6245,206931.0
2016-12-20 13:35:00,23.94,23.95,23.93,23.93,152379.0,20.6245,20.6331,20.6159,20.6159,152379.0
2016-12-20 13:40:00,23.93,23.96,23.93,23.96,338304.0,20.6159,20.6417,20.6159,20.6417,338304.0
2016-12-20 13:45:00,23.96,23.96,23.94,23.94,203184.0,20.6417,20.6417,20.6245,20.6245,203184.0
2016-12-20 13:50:00,23.94,23.96,23.93,23.95,149169.0,20.6245,20.6417,20.6159,20.6331,149169.0
2016-12-20 13:55:00,23.94,23.97,23.94,23.96,152544.0,20.6245,20.6504,20.6245,20.6417,152544.0
2016-12-20 14:00:00,23.96,23.97,23.95,23.95,116103.0,20.6417,20.6504,20.6331,20.6331,116103.0
2016-12-20 14:05:00,23.95,23.96,23.95,23.96,98808.0,20.6331,20.6417,20.6331,20.6417,98808.0
2016-12-20 14:10:00,23.96,23.96,23.95,23.96,101934.0,20.6417,20.6417,20.6331,20.6417,101934.0
2016-12-20 14:15:00,23.96,23.96,23.95,23.96,64215.0,20.6417,20.6417,20.6331,20.6417,64215.0
2016-12-20 14:20:00,23.96,23.96,23.95,23.96,93468.0,20.6417,20.6417,20.6331,20.6417,93468.0
2016-12-20 14:25:00,23.96,23.97,23.93,23.93,292992.0,20.6417,20.6504,20.6159,20.6159,292992.0
2016-12-20 14:30:00,23.93,23.93,23.92,23.92,130215.0,20.6159,20.6159,20.6073,20.6073,130215.0
2016-12-20 14:35:00,23.92,23.94,23.92,23.93,115383.0,20.6073,20.6245,20.6073,20.6159,115383.0
2016-12-20 14:40:00,23.93,23.94,23.92,23.92,140658.0,20.6159,20.6245,20.6073,20.6073,140658.0
2016-12-20 14:45:00,23.92,23.92,23.9,23.91,132516.0,20.6073,20.6073,20.5901,20.5987,132516.0
2016-12-20 14:50:00,23.91,23.93,23.91,23.92,128847.0,20.5987,20.6159,20.5987,20.6073,128847.0
2016-12-20 14:55:00,23.92,23.92,23.91,23.92,140733.0,20.6073,20.6073,20.5987,20.6073,140733.0
2016-12-20 15:00:00,23.92,23.93,23.92,23.92,95052.0,20.6073,20.6159,20.6073,20.6073,95052.0
2016-12-20 15:05:00,23.92,23.93,23.91,23.91,192774.0,20.6073,20.6159,20.5987,20.5987,192774.0
2016-12-20 15:10:00,23.91,23.92,23.9,23.9,173106.0,20.5987,20.6073,20.5901,20.5901,173106.0
2016-12-20 15:15:00,23.9,23.92,23.9,23.92,116388.0,20.5901,20.6073,20.5901,20.6073,116388.0
2016-12-20 15:20:00,23.92,23.92,23.91,23.91,211641.0,20.6073,20.6073,20.5987,20.5987,211641.0
2016-12-20 15:25:00,23.91,23.93,23.91,23.92,151635.0,20.5987,20.6159,20.5987,20.6073,151635.0
2016-12-20 15:30:00,23.93,23.93,23.92,23.92,154614.0,20.6159,20.6159,20.6073,20.6073,154614.0
2016-12-20 15:35:00,23.92,23.94,23.92,23.93,175590.0,20.6073,20.6245,20.6073,20.6159,175590.0
2016-12-20 15:40:00,23.93,23.93,23.91,23.92,193317.0,20.6159,20.6159,20.5987,20.6073,193317.0
2016-12-20 15:45:00,23.92,23.93,23.91,23.92,276420.0,20.6073,20.6159,20.5987,20.6073,276420.0
2016-12-20 15:50:00,23.92,23.92,23.91,23.92,247056.0,20.6073,20.6073,20.5987,20.6073,247056.0
2016-12-20 15:55:00,23.92,23.95,23.91,23.93,573468.0,20.6073,20.6331,20.5987,20.6159,573468.0
2016-12-21 09:30:00,23.92,24.0,23.89,23.98,535296.0,20.6073,20.6762,20.5814,20.659,535296.0
2016-12-21 09:35:00,23.98,24.0,23.91,23.92,231339.0,20.659,20.6762,20.5987,20.6073,231339.0
2016-12-21 09:40:00,23.92,23.97,23.91,23.97,186663.0,20.6073,20.6504,20.5987,20.6504,186663.0
2016-12-21 09:45:00,23.97,23.98,23.91,23.92,234339.0,20.6504,20.659,20.5987,20.6073,234339.0
2016-12-21 09:50:00,23.92,23.97,23.92,23.97,146781.0,20.6073,20.6504,20.6073,20.6504,146781.0
2016-12-21 09:55:00,23.97,23.98,23.95,23.97,150579.0,20.6504,20.659,20.6331,20.6504,150579.0
2016-12-21 10:00:00,23.97,23.98,23.93,23.94,205380.0,20.6504,20.659,20.6159,20.6245,205380.0
2016-12-21 10:05:00,23.94,23.97,23.94,23.97,154869.0,20.6245,20.6504,20.6245,20.6504,154869.0
2016-12-21 10:10:00,23.97,23.97,23.92,23.92,151776.0,20.6504,20.6504,20.6073,20.6073,151776.0
2016-12-21 10:15:00,23.92,23.94,23.9,23.93,183702.0,20.6073,20.6245,20.5901,20.6159,183702.0
2016-12-21 10:20:00,23.93,23.93,23.9,23.92,112797.0,20.6159,20.6159,20.5901,20.6073,112797.0
2016-12-21 10:25:00,23.92,23.92,23.89,23.91,91326.0,20.6073,20.6073,20.5814,20.5987,91326.0
2016-12-21 10:30:00,23.92,23.93,23.87,23.89,191316.0,20.6073,20.6159,20.5642,20.5814,191316.0
2016-12-21 10:35:00,23.89,23.92,23.89,23.91,132741.0,20.5814,20.6073,20.5814,20.5987,132741.0
2016-12-21 10:40:00,23.91,23.93,23.91,23.92,152322.0,20.5987,20.6159,20.5987,20.6073,152322.0
2016-12-21 10:45:00,23.93,23.93,23.9,23.9,98025.0,20.6159,20.6159,20.5901,20.5901,98025.0
2016-12-21 10:50:00,23.91,23.92,23.9,23.91,102339.0,20.5987,20.6073,20.5901,20.5987,102339.0
2016-12-21 10:55:00,23.91,23.91,23.87,23.87,128952.0,20.5987,20.5987,20.5642,20.5642,128952.0
2016-12-21 11:00:00,23.87,23.91,23.87,23.89,159234.0,20.5642,20.5987,20.5642,20.5814,159234.0
2016-12-21 11:05:00,23.89,23.91,23.87,23.88,254568.0,20.5814,20.5987,20.5642,20.5728,254568.0
2016-12-21 11:10:00,23.88,23.91,23.88,23.9,91338.0,20.5728,20.5987,20.5728,20.5901,91338.0
2016-12-21 11:15:00,23.9,23.91,23.89,23.9,88491.0,20.5901,20.5987,20.5814,20.5901,88491.0
2016-12-21 11:20:00,23.9,23.9,23.88,23.9,119058.0,20.5901,20.5901,20.5728,20.5901,119058.0
2016-12-21 11:25:00,23.9,23.92,23.89,23.89,137358.0,20.5901,20.6073,20.5814,20.5814,137358.0
2016-12-21 11:30:00,23.89,23.9,23.88,23.88,89169.0,20.5814,20.5901,20.5728,20.5728,89169.0
2016-12-21 11:35:00,23.88,23.9,23.87,23.9,117279.0,20.5728,20.5901,20.5642,20.5901,117279.0
2016-12-21 11:40:00,23.9,23.9,23.88,23.88,72324.0,20.5901,20.5901,20.5728,20.5728,72324.0
2016-12-21 11:45:00,23.89,23.89,23.87,23.88,88074.0,20.5814,20.5814,20.5642,20.5728,88074.0
2016-12-21 11:50:00,23.88,23.89,23.87,23.89,93156.0,20.5728,20.5814,20.5642,20.5814,93156.0
2016-12-21 11:55:00,23.89,23.89,23.88,23.88,79203.0,20.5814,20.5814,20.5728,20.5728,79203.0
2016-12-21 12:00:00,23.88,23.89,23.88,23.89,110781.0,20.5728,20.5814,20.5728,20.5814,110781.0
2016-12-21 12:05:00,23.89,23.91,23.89,23.9,185097.0,20.5814,20.5987,20.5814,20.5901,185097.0
2016-12-21 12:10:00,23.91,23.92,23.9,23.9,130443.0,20.5987,20.6073,20.5901,20.5901,130443.0
2016-12-21 12:15:00,23.9,23.91,23.9,23.91,87252.0,20.5901,20.5987,20.5901,20.5987,87252.0
2016-12-21 12:20:00,23.91,23.91,23.89,23.9,299277.0,20.5987,20.5987,20.5814,20.5901,299277.0
2016-12-21 12:25:00,23.9,23.91,23.9,23.91,112221.0,20.5901,20.5987,20.5901,20.5987,112221.0
2016-12-21 12:30:00,23.91,23.92,23.9,23.92,88005.0,20.5987,20.6073,20.5901,20.6073,88005.0
2016-12-21 12:35:00,23.92,23.93,23.9,23.9,454005.0,20.6073,20.6159,20.5901,20.5901,454005.0
2016-12-21 12:40:00,23.91,23.92,23.9,23.92,45849.0,20.5987,20.6073,20.5901,20.6073,45849.0
2016-12-21 12:45:00,23.92,23.93,23.91,23.92,97563.0,20.6073,20.6159,20.5987,20.6073,97563.0
2016-12-21 12:50:00,23.93,23.93,23.91,23.91,66357.0,20.6159,20.6159,20.5987,20.5987,66357.0
2016-12-21 12:55:00,23.91,23.92,23.9,23.91,71931.0,20.5987,20.6073,20.5901,20.5987,71931.0
2016-12-21 13:00:00,23.91,23.91,23.9,23.91,54813.0,20.5987,20.5987,20.5901,20.5987,54813.0
2016-12-21 13:05:00,23.9,23.91,23.9,23.9,51528.0,20.5901,20.5987,20.5901,20.5901,51528.0
2016-12-21 13:10:00,23.9,23.91,23.89,23.9,132378.0,20.5901,20.5987,20.5814,20.5901,132378.0
2016-12-21 13:15:00,23.9,23.9,23.89,23.89,62778.0,20.5901,20.5901,20.5814,20.5814,62778.0
2016-12-21 13:20:00,23.89,23.9,23.88,23.89,55239.0,20.5814,20.5901,20.5728,20.5814,55239.0
2016-12-21 13:25:00,23.89,23.89,23.87,23.88,78765.0,20.5814,20.5814,20.5642,20.5728,78765.0
2016-12-21 13:30:00,23.88,23.9,23.88,23.9,92586.0,20.5728,20.5901,20.5728,20.5901,92586.0
2016-12-21 13:35:00,23.9,23.91,23.87,23.87,102909.0,20.5901,20.5987,20.5642,20.5642,102909.0
2016-12-21 13:40:00,23.87,23.88,23.87,23.88,52614.0,20.5642,20.5728,20.5642,20.5728,52614.0
2016-12-21 13:45:00,23.88,23.89,23.88,23.89,58854.0,20.5728,20.5814,20.5728,20.5814,58854.0
2016-12-21 13:50:00,23.89,23.89,23.86,23.87,192426.0,20.5814,20.5814,20.5556,20.5642,192426.0
2016-12-21 13:55:00,23.87,23.87,23.84,23.84,128238.0,20.5642,20.5642,20.5384,20.5384,128238.0
2016-12-21 14:00:00,23.84,23.87,23.84,23.86,50919.0,20.5384,20.5642,20.5384,20.5556,50919.0
2016-12-21 14:05:00,23.87,23.88,23.86,23.87,87717.0,20.5642,20.5728,20.5556,20.5642,87717.0
2016-12-21 14:10:00,23.87,23.87,23.86,23.86,65604.0,20.5642,20.5642,20.5556,20.5556,65604.0
2016-12-21 14:15:00,23.87,23.88,23.86,23.87,86583.0,20.5642,20.5728,20.5556,20.5642,86583.0
2016-12-21 14:20:00,23.87,23.88,23.87,23.88,64116.0,20.5642,20.5728,20.5642,20.5728,64116.0
2016-12-21 14:25:00,23.88,23.88,23.86,23.86,92538.0,20.5728,20.5728,20.5556,20.5556,92538.0
2016-12-21 14:30:00,23.86,23.86,23.83,23.84,347724.0,20.5556,20.5556,20.5297,20.5384,347724.0
2016-12-21 14:35:00,23.84,23.85,23.84,23.84,121788.0,20.5384,20.547,20.5384,20.5384,121788.0
2016-12-21 14:40:00,23.84,23.85,23.83,23.84,150705.0,20.5384,20.547,20.5297,20.5384,150705.0
2016-12-21 14:45:00,23.84,23.85,23.84,23.85,75633.0,20.5384,20.547,20.5384,20.547,75633.0
2016-12-21 14:50:00,23.85,23.85,23.83,23.84,104682.0,20.547,20.547,20.5297,20.5384,104682.0
2016-12-21 14:55:00,23.84,23.84,23.82,23.83,145800.0,20.5384,20.5384,20.5211,20.5297,145800.0
2016-12-21 15:00:00,23.83,23.84,23.82,23.82,217368.0,20.5297,20.5384,20.5211,20.5211,217368.0
2016-12-21 15:05:00,23.82,23.83,23.81,23.81,135060.0,20.5211,20.5297,20.5125,20.5125,135060.0
2016-12-21 15:10:00,23.81,23.81,23.79,23.8,239085.0,20.5125,20.5125,20.4953,20.5039,239085.0
2016-12-21 15:15:00,23.8,23.81,23.8,23.8,112041.0,20.5039,20.5125,20.5039,20.5039,112041.0
2016-12-21 15:20:00,23.8,23.81,23.8,23.8,227220.0,20.5039,20.5125,20.5039,20.5039,227220.0
2016-12-21 15:25:00,23.8,23.8,23.79,23.79,135852.0,20.5039,20.5039,20.4953,20.4953,135852.0
2016-12-21 15:30:00,23.79,23.79,23.75,23.75,364230.0,20.4953,20.4953,20.4608,20.4608,364230.0
2016-12-21 15:35:00,23.75,23.79,23.75,23.78,340653.0,20.4608,20.4953,20.4608,20.4867,340653.0
2016-12-21 15:40:00,23.78,23.8,23.78,23.8,226611.0,20.4867,20.5039,20.4867,20.5039,226611.0
2016-12-21 15:45:00,23.8,23.81,23.79,23.8,294573.0,20.5039,20.5125,20.4953,20.5039,294573.0
2016-12-21 15:50:00,23.8,23.81,23.76,23.77,327609.0,20.5039,20.5125,20.4694,20.4781,327609.0
2016-12-21 15:55:00,23.77,23.77,23.75,23.75,774282.0,20.4781,20.4781,20.4608,20.4608,774282.0
2016-12-22 09:30:00,23.75,23.75,23.67,23.67,343557.0,20.4608,20.4608,20.3919,20.3919,343557.0
2016-12-22 09:35:00,23.68,23.73,23.67,23.67,236712.0,20.4005,20.4436,20.3919,20.3919,236712.0
2016-12-22 09:40:00,23.67,23.7,23.63,23.69,341502.0,20.3919,20.4178,20.3574,20.4091,341502.0
2016-12-22 09:45:00,23.69,23.71,23.64,23.65,188301.0,20.4091,20.4264,20.3661,20.3747,188301.0
2016-12-22 09:50:00,23.65,23.66,23.63,23.63,227178.0,20.3747,20.3833,20.3574,20.3574,227178.0
2016-12-22 09:55:00,23.63,23.64,23.62,23.63,167064.0,20.3574,20.3661,20.3488,20.3574,167064.0
2016-12-22 10:00:00,23.63,23.66,23.62,23.62,282063.0,20.3574,20.3833,20.3488,20.3488,282063.0
2016-12-22 10:05:00,23.62,23.63,23.59,23.6,270144.0,20.3488,20.3574,20.323,20.3316,270144.0
2016-12-22 10:10:00,23.6,23.62,23.57,23.58,488736.0,20.3316,20.3488,20.3058,20.3144,488736.0
2016-12-22 10:15:00,23.58,23.59,23.55,23.58,350757.0,20.3144,20.323,20.2885,20.3144,350757.0
2016-12-22 10:20:00,23.58,23.6,23.55,23.56,228012.0,20.3144,20.3316,20.2885,20.2971,228012.0
2016-12-22 10:25:00,23.56,23.56,23.5,23.51,682398.0,20.2971,20.2971,20.2455,20.2541,682398.0
2016-12-22 10:30:00,23.51,23.51,23.49,23.49,608943.0,20.2541,20.2541,20.2368,20.2368,608943.0
2016-12-22 10:35:00,23.5,23.53,23.49,23.5,446670.0,20.2455,20.2713,20.2368,20.2455,446670.0
2016-12-22 10:40:00,23.5,23.51,23.49,23.49,359259.0,20.2455,20.2541,20.2368,20.2368,359259.0
2016-12-22 10:45:00,23.49,23.49,23.43,23.44,459981.0,20.2368,20.2368,20.1851,20.1938,459981.0
2016-12-22 10:50:00,23.44,23.45,23.37,23.39,695655.0,20.1938,20.2024,20.1335,20.1507,695655.0
2016-12-22 10:55:00,23.39,23.39,23.37,23.38,368487.0,20.1507,20.1507,20.1335,20.1421,368487.0
2016-12-22 11:00:00,23.38,23.41,23.38,23.4,433677.0,20.1421,20.1679,20.1421,20.1593,433677.0
2016-12-22 11:05:00,23.4,23.4,23.35,23.36,427458.0,20.1593,20.1593,20.1162,20.1248,427458.0
2016-12-22 11:10:00,23.36,23.37,23.35,23.36,434265.0,20.1248,20.1335,20.1162,20.1248,434265.0
2016-12-22 11:15:00,23.37,23.37,23.34,23.35,471996.0,20.1335,20.1335,20.1076,20.1162,471996.0
2016-12-22 11:20:00,23.35,23.35,23.32,23.33,622902.0,20.1162,20.1162,20.0904,20.099,622902.0
2016-12-22 11:25:00,23.33,23.33,23.3,23.31,335445.0,20.099,20.099,20.0731,20.0818,335445.0
2016-12-22 11:30:00,23.31,23.32,23.31,23.31,343164.0,20.0818,20.0904,20.0818,20.0818,343164.0
2016-12-22 11:35:00,23.31,23.31,23.28,23.28,312855.0,20.0818,20.0818,20.0559,20.0559,312855.0
2016-12-22 11:40:00,23.28,23.3,23.28,23.28,322743.0,20.0559,20.0731,20.0559,20.0559,322743.0
2016-12-22 11:45:00,23.27,23.28,23.24,23.25,518478.0,20.0473,20.0559,20.0215,20.0301,518478.0
2016-12-22 11:50:00,23.25,23.25,23.21,23.22,568221.0,20.0301,20.0301,19.9956,20.0042,568221.0
2016-12-22 11:55:00,23.22,23.22,23.17,23.17,535752.0,20.0042,20.0042,19.9612,19.9612,535752.0
2016-12-22 12:00:00,23.17,23.21,23.17,23.2,384057.0,19.9612,19.9956,19.9612,19.987,384057.0
2016-12-22 12:05:00,23.2,23.2,23.16,23.18,594348.0,19.987,19.987,19.9525,19.9698,594348.0
2016-12-22 12:10:00,23.17,23.18,23.12,23.13,564540.0,19.9612,19.9698,19.9181,19.9267,564540.0
2016-12-22 12:15:00,23.13,23.2,23.12,23.19,490071.0,19.9267,19.987,19.9181,19.9784,490071.0
2016-12-22 12:20:00,23.19,23.24,23.19,23.23,249447.0,19.9784,20.0215,19.9784,20.0128,249447.0
2016-12-22 12:25:00,23.23,23.23,23.2,23.22,195378.0,20.0128,20.0128,19.987,20.0042,195378.0
2016-12-22 12:30:00,23.22,23.25,23.2,23.24,304059.0,20.0042,20.0301,19.987,20.0215,304059.0
2016-12-22 12:35:00,23.24,23.25,23.2,23.21,269922.0,20.0215,20.0301,19.987,19.9956,269922.0
2016-12-22 12:40:00,23.21,23.21,23.17,23.18,224988.0,19.9956,19.9956,19.9612,19.9698,224988.0
2016-12-22 12:45:00,23.18,23.2,23.17,23.19,225579.0,19.9698,19.987,19.9612,19.9784,225579.0
2016-12-22 12:50:00,23.19,23.22,23.19,23.21,291807.0,19.9784,20.0042,19.9784,19.9956,291807.0
2016-12-22 12:55:00,23.21,23.22,23.2,23.22,309249.0,19.9956,20.0042,19.987,20.0042,309249.0
2016-12-22 13:00:00,23.22,23.23,23.2,23.22,263325.0,20.0042,20.0128,19.987,20.0042,263325.0
2016-12-22 13:05:00,23.22,23.25,23.21,23.25,252522.0,20.0042,20.0301,19.9956,20.0301,252522.0
2016-12-22 13:10:00,23.25,23.25,23.24,23.25,391134.0,20.0301,20.0301,20.0215,20.0301,391134.0
2016-12-22 13:15:00,23.25,23.25,23.24,23.25,141159.0,20.0301,20.0301,20.0215,20.0301,141159.0
2016-12-22 13:20:00,23.25,23.25,23.24,23.25,172011.0,20.0301,20.0301,20.0215,20.0301,172011.0
2016-12-22 13:25:00,23.25,23.25,23.24,23.25,199800.0,20.0301,20.0301,20.0215,20.0301,199800.0
2016-12-22 13:30:00,23.25,23.25,23.18,23.18,285897.0,20.0301,20.0301,19.9698,19.9698,285897.0
2016-12-22 13:35:00,23.19,23.22,23.19,23.22,134340.0,19.9784,20.0042,19.9784,20.0042,134340.0
2016-12-22 13:40:00,23.22,23.24,23.21,23.23,139854.0,20.0042,20.0215,19.9956,20.0128,139854.0
2016-12-22 13:45:00,23.23,23.24,23.21,23.22,161325.0,20.0128,20.0215,19.9956,20.0042,161325.0
2016-12-22 13:50:00,23.22,23.23,23.22,23.23,142614.0,20.0042,20.0128,20.0042,20.0128,142614.0
2016-12-22 13:55:00,23.23,23.25,23.23,23.25,79176.0,20.0128,20.0301,20.0128,20.0301,79176.0
2016-12-22 14:00:00,23.25,23.25,23.24,23.24,209253.0,20.0301,20.0301,20.0215,20.0215,209253.0
2016-12-22 14:05:00,23.25,23.25,23.22,23.22,250470.0,20.0301,20.0301,20.0042,20.0042,250470.0
2016-12-22 14:10:00,23.22,23.23,23.22,23.23,130509.0,20.0042,20.0128,20.0042,20.0128,130509.0
2016-12-22 14:15:00,23.23,23.24,23.21,23.22,250416.0,20.0128,20.0215,19.9956,20.0042,250416.0
2016-12-22 14:20:00,23.22,23.23,23.21,23.23,100815.0,20.0042,20.0128,19.9956,20.0128,100815.0
2016-12-22 14:25:00,23.22,23.23,23.21,23.22,121035.0,20.0042,20.0128,19.9956,20.0042,121035.0
2016-12-22 14:30:00,23.21,23.22,23.2,23.2,214680.0,19.9956,20.0042,19.987,19.987,214680.0
2016-12-22 14:35:00,23.21,23.21,23.18,23.19,211950.0,19.9956,19.9956,19.9698,19.9784,211950.0
2016-12-22 14:40:00,23.19,23.19,23.16,23.18,340275.0,19.9784,19.9784,19.9525,19.9698,340275.0
2016-12-22 14:45:00,23.18,23.2,23.18,23.19,302190.0,19.9698,19.987,19.9698,19.9784,302190.0
2016-12-22 14:50:00,23.19,23.19,23.17,23.17,209469.0,19.9784,19.9784,19.9612,19.9612,209469.0
2016-12-22 14:55:00,23.17,23.18,23.17,23.17,220299.0,19.9612,19.9698,19.9612,19.9612,220299.0
2016-12-22 15:00:00,23.17,23.18,23.14,23.14,300882.0,19.9612,19.9698,19.9353,19.9353,300882.0
2016-12-22 15:05:00,23.14,23.15,23.08,23.1,674196.0,19.9353,19.9439,19.8836,19.9008,674196.0
2016-12-22 15:10:00,23.1,23.11,23.07,23.07,594519.0,19.9008,19.9095,19.875,19.875,594519.0
2016-12-22 15:15:00,23.07,23.12,23.07,23.11,467796.0,19.875,19.9181,19.875,19.9095,467796.0
2016-12-22 15:20:00,23.12,23.12,23.1,23.1,301053.0,19.9181,19.9181,19.9008,19.9008,301053.0
2016-12-22 15:25:00,23.1,23.12,23.1,23.11,279693.0,19.9008,19.9181,19.9008,19.9095,279693.0
2016-12-22 15:30:00,23.11,23.11,23.1,23.1,419397.0,19.9095,19.9095,19.9008,19.9008,419397.0
2016-12-22 15:35:00,23.1,23.15,23.1,23.14,436047.0,19.9008,19.9439,19.9008,19.9353,436047.0
2016-12-22 15:40:00,23.14,23.17,23.13,23.17,443400.0,19.9353,19.9612,19.9267,19.9612,443400.0
2016-12-22 15:45:00,23.16,23.18,23.15,23.16,685467.0,19.9525,19.9698,19.9439,19.9525,685467.0
2016-12-22 15:50:00,23.16,23.18,23.16,23.17,369261.0,19.9525,19.9698,19.9525,19.9612,369261.0
2016-12-22 15:55:00,23.17,23.2,23.16,23.19,1481898.0,19.9612,19.987,19.9525,19.9784,1481898.0
2016-12-23 09:30:00,23.14,23.25,23.13,23.23,466956.0,19.9353,20.0301,19.9267,20.0128,466956.0
2016-12-23 09:35:00,23.23,23.24,23.18,23.21,175200.0,20.0128,20.0215,19.9698,19.9956,175200.0
2016-12-23 09:40:00,23.21,23.23,23.14,23.16,207381.0,19.9956,20.0128,19.9353,19.9525,207381.0
2016-12-23 09:45:00,23.16,23.21,23.15,23.19,190557.0,19.9525,19.9956,19.9439,19.9784,190557.0
2016-12-23 09:50:00,23.19,23.2,23.15,23.18,233193.0,19.9784,19.987,19.9439,19.9698,233193.0
2016-12-23 09:55:00,23.17,23.2,23.17,23.19,255093.0,19.9612,19.987,19.9612,19.9784,255093.0
2016-12-23 10:00:00,23.19,23.2,23.16,23.17,247419.0,19.9784,19.987,19.9525,19.9612,247419.0
2016-12-23 10:05:00,23.17,23.19,23.16,23.17,204876.0,19.9612,19.9784,19.9525,19.9612,204876.0
2016-12-23 10:10:00,23.17,23.17,23.14,23.14,251445.0,19.9612,19.9612,19.9353,19.9353,251445.0
2016-12-23 10:15:00,23.14,23.15,23.13,23.14,166056.0,19.9353,19.9439,19.9267,19.9353,166056.0
2016-12-23 10:20:00,23.14,23.16,23.13,23.14,158703.0,19.9353,19.9525,19.9267,19.9353,158703.0
2016-12-23 10:25:00,23.14,23.15,23.12,23.13,305334.0,19.9353,19.9439,19.9181,19.9267,305334.0
2016-12-23 10:30:00,23.12,23.14,23.12,23.13,249459.0,19.9181,19.9353,19.9181,19.9267,249459.0
2016-12-23 10:35:00,23.14,23.17,23.13,23.17,615381.0,19.9353,19.9612,19.9267,19.9612,615381.0
2016-12-23 10:40:00,23.17,23.17,23.15,23.16,195888.0,19.9612,19.9612,19.9439,19.9525,195888.0
2016-12-23 10:45:00,23.16,23.17,23.16,23.17,134379.0,19.9525,19.9612,19.9525,19.9612,134379.0
2016-12-23 10:50:00,23.17,23.19,23.17,23.18,173310.0,19.9612,19.9784,19.9612,19.9698,173310.0
2016-12-23 10:55:00,23.18,23.19,23.17,23.18,177717.0,19.9698,19.9784,19.9612,19.9698,177717.0
2016-12-23 11:00:00,23.18,23.18,23.16,23.17,124308.0,19.9698,19.9698,19.9525,19.9612,124308.0
2016-12-23 11:05:00,23.17,23.18,23.16,23.16,147297.0,19.9612,19.9698,19.9525,19.9525,147297.0
2016-12-23 11:10:00,23.16,23.16,23.16,23.16,90276.0,19.9525,19.9525,19.9525,19.9525,90276.0
2016-12-23 11:15:00,23.16,23.17,23.16,23.16,179655.0,19.9525,19.9612,19.9525,19.9525,179655.0
2016-12-23 11:20:00,23.16,23.17,23.15,23.16,142437.0,19.9525,19.9612,19.9439,19.9525,142437.0
2016-12-23 11:25:00,23.17,23.18,23.16,23.18,187434.0,19.9612,19.9698,19.9525,19.9698,187434.0
2016-12-23 11:30:00,23.18,23.24,23.18,23.23,295371.0,19.9698,20.0215,19.9698,20.0128,295371.0
2016-12-23 11:35:00,23.24,23.25,23.23,23.25,91062.0,20.0215,20.0301,20.0128,20.0301,91062.0
2016-12-23 11:40:00,23.24,23.25,23.22,23.23,106647.0,20.0215,20.0301,20.0042,20.0128,106647.0
2016-12-23 11:45:00,23.23,23.23,23.22,23.22,62553.0,20.0128,20.0128,20.0042,20.0042,62553.0
2016-12-23 11:50:00,23.23,23.23,23.2,23.22,135894.0,20.0128,20.0128,19.987,20.0042,135894.0
2016-12-23 11:55:00,23.21,23.22,23.18,23.2,110742.0,19.9956,20.0042,19.9698,19.987,110742.0
2016-12-23 12:00:00,23.2,23.21,23.19,23.2,85941.0,19.987,19.9956,19.9784,19.987,85941.0
2016-12-23 12:05:00,23.19,23.21,23.19,23.19,54219.0,19.9784,19.9956,19.9784,19.9784,54219.0
2016-12-23 12:10:00,23.19,23.2,23.18,23.2,80055.0,19.9784,19.987,19.9698,19.987,80055.0
2016-12-23 12:15:00,23.2,23.2,23.17,23.18,102414.0,19.987,19.987,19.9612,19.9698,102414.0
2016-12-23 12:20:00,23.18,23.2,23.17,23.2,84528.0,19.9698,19.987,19.9612,19.987,84528.0
2016-12-23 12:25:00,23.2,23.2,23.18,23.19,43446.0,19.987,19.987,19.9698,19.9784,43446.0
2016-12-23 12:30:00,23.2,23.21,23.19,23.21,65997.0,19.987,19.9956,19.9784,19.9956,65997.0
2016-12-23 12:35:00,23.2,23.21,23.19,23.19,91194.0,19.987,19.9956,19.9784,19.9784,91194.0
2016-12-23 12:40:00,23.19,23.21,23.19,23.2,74910.0,19.9784,19.9956,19.9784,19.987,74910.0
2016-12-23 12:45:00,23.2,23.2,23.19,23.2,81258.0,19.987,19.987,19.9784,19.987,81258.0
2016-12-23 12:50:00,23.2,23.23,23.2,23.22,118983.0,19.987,20.0128,19.987,20.0042,118983.0
2016-12-23 12:55:00,23.23,23.23,23.19,23.19,88959.0,20.0128,20.0128,19.9784,19.9784,88959.0
2016-12-23 13:00:00,23.19,23.19,23.18,23.19,75738.0,19.9784,19.9784,19.9698,19.9784,75738.0
2016-12-23 13:05:00,23.19,23.19,23.17,23.18,26349.0,19.9784,19.9784,19.9612,19.9698,26349.0
2016-12-23 13:10:00,23.18,23.19,23.17,23.18,87252.0,19.9698,19.9784,19.9612,19.9698,87252.0
2016-12-23 13:15:00,23.18,23.2,23.18,23.2,113988.0,19.9698,19.987,19.9698,19.987,113988.0
2016-12-23 13:20:00,23.2,23.21,23.2,23.2,115629.0,19.987,19.9956,19.987,19.987,115629.0
2016-12-23 13:25:00,23.2,23.21,23.18,23.19,68805.0,19.987,19.9956,19.9698,19.9784,68805.0
2016-12-23 13:30:00,23.19,23.2,23.18,23.2,64089.0,19.9784,19.987,19.9698,19.987,64089.0
2016-12-23 13:35:00,23.2,23.2,23.18,23.19,100707.0,19.987,19.987,19.9698,19.9784,100707.0
2016-12-23 13:40:00,23.19,23.19,23.17,23.17,82404.0,19.9784,19.9784,19.9612,19.9612,82404.0
2016-12-23 13:45:00,23.17,23.19,23.17,23.19,52446.0,19.9612,19.9784,19.9612,19.9784,52446.0
2016-12-23 13:50:00,23.19,23.2,23.18,23.2,74754.0,19.9784,19.987,19.9698,19.987,74754.0
2016-12-23 13:55:00,23.2,23.21,23.2,23.2,68304.0,19.987,19.9956,19.987,19.987,68304.0
2016-12-23 14:00:00,23.2,23.2,23.19,23.19,57207.0,19.987,19.987,19.9784,19.9784,57207.0
2016-12-23 14:05:00,23.18,23.2,23.18,23.2,77517.0,19.9698,19.987,19.9698,19.987,77517.0
2016-12-23 14:10:00,23.2,23.21,23.19,23.19,272946.0,19.987,19.9956,19.9784,19.9784,272946.0
2016-12-23 14:15:00,23.19,23.2,23.18,23.19,105960.0,19.9784,19.987,19.9698,19.9784,105960.0
2016-12-23 14:20:00,23.19,23.2,23.17,23.18,92454.0,19.9784,19.987,19.9612,19.9698,92454.0
2016-12-23 14:25:00,23.18,23.19,23.18,23.18,71877.0,19.9698,19.9784,19.9698,19.9698,71877.0
2016-12-23 14:30:00,23.18,23.18,23.17,23.17,86115.0,19.9698,19.9698,19.9612,19.9612,86115.0
2016-12-23 14:35:00,23.17,23.18,23.17,23.17,118536.0,19.9612,19.9698,19.9612,19.9612,118536.0
2016-12-23 14:40:00,23.17,23.18,23.17,23.17,67239.0,19.9612,19.9698,19.9612,19.9612,67239.0
2016-12-23 14:45:00,23.17,23.18,23.17,23.17,106152.0,19.9612,19.9698,19.9612,19.9612,106152.0
2016-12-23 14:50:00,23.17,23.18,23.17,23.17,34416.0,19.9612,19.9698,19.9612,19.9612,34416.0
2016-12-23 14:55:00,23.17,23.2,23.17,23.19,109362.0,19.9612,19.987,19.9612,19.9784,109362.0
2016-12-23 15:00:00,23.19,23.2,23.17,23.17,106860.0,19.9784,19.987,19.9612,19.9612,106860.0
2016-12-23 15:05:00,23.17,23.18,23.17,23.17,73452.0,19.9612,19.9698,19.9612,19.9612,73452.0
2016-12-23 15:10:00,23.17,23.17,23.17,23.17,66696.0,19.9612,19.9612,19.9612,19.9612,66696.0
2016-12-23 15:15:00,23.17,23.18,23.17,23.18,110436.0,19.9612,19.9698,19.9612,19.9698,110436.0
2016-12-23 15:20:00,23.17,23.18,23.16,23.17,194457.0,19.9612,19.9698,19.9525,19.9612,194457.0
2016-12-23 15:25:00,23.17,23.17,23.16,23.17,164634.0,19.9612,19.9612,19.9525,19.9612,164634.0
2016-12-23 15:30:00,23.17,23.17,23.17,23.17,166770.0,19.9612,19.9612,19.9612,19.9612,166770.0
2016-12-23 15:35:00,23.17,23.18,23.16,23.18,243084.0,19.9612,19.9698,19.9525,19.9698,243084.0
2016-12-23 15:40:00,23.18,23.18,23.16,23.17,294486.0,19.9698,19.9698,19.9525,19.9612,294486.0
2016-12-23 15:45:00,23.17,23.17,23.16,23.16,306609.0,19.9612,19.9612,19.9525,19.9525,306609.0
2016-12-23 15:50:00,23.16,23.17,23.16,23.17,365055.0,19.9525,19.9612,19.9525,19.9612,365055.0
2016-12-23 15:55:00,23.17,23.19,23.16,23.18,929085.0,19.9612,19.9784,19.9525,19.9698,929085.0
2016-12-27 09:30:00,23.1,23.2,23.09,23.18,609630.0,19.9008,19.987,19.8922,19.9698,609630.0
2016-12-27 09:35:00,23.18,23.19,23.12,23.15,213129.0,19.9698,19.9784,19.9181,19.9439,213129.0
2016-12-27 09:40:00,23.15,23.2,23.11,23.12,338109.0,19.9439,19.987,19.9095,19.9181,338109.0
2016-12-27 09:45:00,23.12,23.15,23.09,23.14,259917.0,19.9181,19.9439,19.8922,19.9353,259917.0
2016-12-27 09:50:00,23.14,23.21,23.14,23.21,324921.0,19.9353,19.9956,19.9353,19.9956,324921.0
2016-12-27 09:55:00,23.22,23.22,23.19,23.21,154533.0,20.0042,20.0042,19.9784,19.9956,154533.0
2016-12-27 10:00:00,23.21,23.27,23.21,23.26,404532.0,19.9956,20.0473,19.9956,20.0387,404532.0
2016-12-27 10:05:00,23.26,23.27,23.22,23.23,329205.0,20.0387,20.0473,20.0042,20.0128,329205.0
2016-12-27 10:10:00,23.23,23.25,23.22,23.23,216528.0,20.0128,20.0301,20.0042,20.0128,216528.0
2016-12-27 10:15:00,23.23,23.24,23.2,23.21,172428.0,20.0128,20.0215,19.987,19.9956,172428.0
2016-12-27 10:20:00,23.2,23.23,23.2,23.21,223500.0,19.987,20.0128,19.987,19.9956,223500.0
2016-12-27 10:25:00,23.21,23.22,23.21,23.22,126885.0,19.9956,20.0042,19.9956,20.0042,126885.0
2016-12-27 10:30:00,23.22,23.22,23.2,23.21,121530.0,20.0042,20.0042,19.987,19.9956,121530.0
2016-12-27 10:35:00,23.2,23.21,23.17,23.18,157884.0,19.987,19.9956,19.9612,19.9698,157884.0
2016-12-27 10:40:00,23.17,23.19,23.16,23.18,165201.0,19.9612,19.9784,19.9525,19.9698,165201.0
2016-12-27 10:45:00,23.18,23.2,23.17,23.19,100650.0,19.9698,19.987,19.9612,19.9784,100650.0
2016-12-27 10:50:00,23.19,23.2,23.18,23.2,102096.0,19.9784,19.987,19.9698,19.987,102096.0
2016-12-27 10:55:00,23.2,23.21,23.19,23.19,118917.0,19.987,19.9956,19.9784,19.9784,118917.0
2016-12-27 11:00:00,23.19,23.2,23.19,23.2,116823.0,19.9784,19.987,19.9784,19.987,116823.0
2016-12-27 11:05:00,23.2,23.22,23.2,23.21,151269.0,19.987,20.0042,19.987,19.9956,151269.0
2016-12-27 11:10:00,23.21,23.21,23.19,23.19,113616.0,19.9956,19.9956,19.9784,19.9784,113616.0
2016-12-27 11:15:00,23.2,23.2,23.19,23.19,98439.0,19.987,19.987,19.9784,19.9784,98439.0
2016-12-27 11:20:00,23.19,23.2,23.19,23.2,67734.0,19.9784,19.987,19.9784,19.987,67734.0
2016-12-27 11:25:00,23.2,23.22,23.2,23.21,133929.0,19.987,20.0042,19.987,19.9956,133929.0
2016-12-27 11:30:00,23.21,23.22,23.2,23.2,154257.0,19.9956,20.0042,19.987,19.987,154257.0
2016-12-27 11:35:00,23.2,23.21,23.19,23.2,64590.0,19.987,19.9956,19.9784,19.987,64590.0
2016-12-27 11:40:00,23.2,23.21,23.19,23.21,155577.0,19.987,19.9956,19.9784,19.9956,155577.0
2016-12-27 11:45:00,23.21,23.21,23.2,23.21,126390.0,19.9956,19.9956,19.987,19.9956,126390.0
2016-12-27 11:50:00,23.21,23.21,23.2,23.21,59841.0,19.9956,19.9956,19.987,19.9956,59841.0
2016-12-27 11:55:00,23.2,23.22,23.2,23.21,133389.0,19.987,20.0042,19.987,19.9956,133389.0
2016-12-27 12:00:00,23.22,23.22,23.2,23.21,175647.0,20.0042,20.0042,19.987,19.9956,175647.0
2016-12-27 12:05:00,23.21,23.22,23.21,23.21,77172.0,19.9956,20.0042,19.9956,19.9956,77172.0
2016-12-27 12:10:00,23.21,23.21,23.2,23.2,72771.0,19.9956,19.9956,19.987,19.987,72771.0
2016-12-27 12:15:00,23.2,23.21,23.2,23.21,92004.0,19.987,19.9956,19.987,19.9956,92004.0
2016-12-27 12:20:00,23.21,23.21,23.21,23.21,64023.0,19.9956,19.9956,19.9956,19.9956,64023.0
2016-12-27 12:25:00,23.21,23.22,23.2,23.21,262578.0,19.9956,20.0042,19.987,19.9956,262578.0
2016-12-27 12:30:00,23.21,23.25,23.21,23.24,107841.0,19.9956,20.0301,19.9956,20.0215,107841.0
2016-12-27 12:35:00,23.24,23.25,23.24,23.25,117789.0,20.0215,20.0301,20.0215,20.0301,117789.0
2016-12-27 12:40:00,23.25,23.26,23.24,23.25,80382.0,20.0301,20.0387,20.0215,20.0301,80382.0
2016-12-27 12:45:00,23.24,23.26,23.23,23.23,79143.0,20.0215,20.0387,20.0128,20.0128,79143.0
2016-12-27 12:50:00,23.24,23.26,23.23,23.25,120054.0,20.0215,20.0387,20.0128,20.0301,120054.0
2016-12-27 12:55:00,23.25,23.26,23.25,23.26,82494.0,20.0301,20.0387,20.0301,20.0387,82494.0
2016-12-27 13:00:00,23.26,23.27,23.25,23.26,77742.0,20.0387,20.0473,20.0301,20.0387,77742.0
2016-12-27 13:05:00,23.26,23.27,23.25,23.26,65985.0,20.0387,20.0473,20.0301,20.0387,65985.0
2016-12-27 13:10:00,23.26,23.26,23.25,23.25,54405.0,20.0387,20.0387,20.0301,20.0301,54405.0
2016-12-27 13:15:00,23.25,23.26,23.25,23.26,74358.0,20.0301,20.0387,20.0301,20.0387,74358.0
2016-12-27 13:20:00,23.26,23.26,23.25,23.26,95703.0,20.0387,20.0387,20.0301,20.0387,95703.0
2016-12-27 13:25:00,23.26,23.27,23.25,23.26,97557.0,20.0387,20.0473,20.0301,20.0387,97557.0
2016-12-27 13:30:00,23.26,23.27,23.26,23.27,80325.0,20.0387,20.0473,20.0387,20.0473,80325.0
2016-12-27 13:35:00,23.26,23.27,23.25,23.26,105648.0,20.0387,20.0473,20.0301,20.0387,105648.0
2016-12-27 13:40:00,23.26,23.26,23.24,23.24,40860.0,20.0387,20.0387,20.0215,20.0215,40860.0
2016-12-27 13:45:00,23.24,23.26,23.24,23.24,77976.0,20.0215,20.0387,20.0215,20.0215,77976.0
2016-12-27 13:50:00,23.24,23.25,23.23,23.24,79509.0,20.0215,20.0301,20.0128,20.0215,79509.0
2016-12-27 13:55:00,23.24,23.24,23.23,23.23,44673.0,20.0215,20.0215,20.0128,20.0128,44673.0
2016-12-27 14:00:00,23.23,23.24,23.22,23.23,74766.0,20.0128,20.0215,20.0042,20.0128,74766.0
2016-12-27 14:05:00,23.23,23.25,23.23,23.25,92700.0,20.0128,20.0301,20.0128,20.0301,92700.0
2016-12-27 14:10:00,23.25,23.25,23.24,23.25,94452.0,20.0301,20.0301,20.0215,20.0301,94452.0
2016-12-27 14:15:00,23.25,23.26,23.25,23.25,128004.0,20.0301,20.0387,20.0301,20.0301,128004.0
2016-12-27 14:20:00,23.25,23.25,23.21,23.24,102999.0,20.0301,20.0301,19.9956,20.0215,102999.0
2016-12-27 14:25:00,23.23,23.25,23.23,23.24,115401.0,20.0128,20.0301,20.0128,20.0215,115401.0
2016-12-27 14:30:00,23.24,23.24,23.22,23.23,122691.0,20.0215,20.0215,20.0042,20.0128,122691.0
2016-12-27 14:35:00,23.23,23.24,23.23,23.24,57261.0,20.0128,20.0215,20.0128,20.0215,57261.0
2016-12-27 14:40:00,23.24,23.25,23.24,23.24,116433.0,20.0215,20.0301,20.0215,20.0215,116433.0
2016-12-27 14:45:00,23.24,23.24,23.23,23.24,66030.0,20.0215,20.0215,20.0128,20.0215,66030.0
2016-12-27 14:50:00,23.24,23.25,23.22,23.22,86640.0,20.0215,20.0301,20.0042,20.0042,86640.0
2016-12-27 14:55:00,23.22,23.24,23.22,23.24,78138.0,20.0042,20.0215,20.0042,20.0215,78138.0
2016-12-27 15:00:00,23.24,23.25,23.24,23.25,114108.0,20.0215,20.0301,20.0215,20.0301,114108.0
2016-12-27 15:05:00,23.25,23.26,23.24,23.25,128745.0,20.0301,20.0387,20.0215,20.0301,128745.0
2016-12-27 15:10:00,23.25,23.25,23.24,23.24,58230.0,20.0301,20.0301,20.0215,20.0215,58230.0
2016-12-27 15:15:00,23.24,23.25,23.24,23.24,68490.0,20.0215,20.0301,20.0215,20.0215,68490.0
2016-12-27 15:20:00,23.24,23.25,23.24,23.24,112824.0,20.0215,20.0301,20.0215,20.0215,112824.0
2016-12-27 15:25:00,23.24,23.25,23.24,23.24,69912.0,20.0215,20.0301,20.0215,20.0215,69912.0
2016-12-27 15:30:00,23.24,23.26,23.24,23.25,214710.0,20.0215,20.0387,20.0215,20.0301,214710.0
2016-12-27 15:35:00,23.26,23.26,23.24,23.24,187266.0,20.0387,20.0387,20.0215,20.0215,187266.0
2016-12-27 15:40:00,23.24,23.25,23.23,23.24,281862.0,20.0215,20.0301,20.0128,20.0215,281862.0
2016-12-27 15:45:00,23.24,23.26,23.22,23.23,256377.0,20.0215,20.0387,20.0042,20.0128,256377.0
2016-12-27 15:50:00,23.22,23.24,23.22,23.23,274923.0,20.0042,20.0215,20.0042,20.0128,274923.0
2016-12-27 15:55:00,23.23,23.25,23.22,23.24,590712.0,20.0128,20.0301,20.0042,20.0215,590712.0
2016-12-28 09:30:00,23.31,23.33,23.27,23.31,425241.0,20.0818,20.099,20.0473,20.0818,425241.0
2016-12-28 09:35:00,23.31,23.32,23.24,23.29,279321.0,20.0818,20.0904,20.0215,20.0645,279321.0
2016-12-28 09:40:00,23.29,23.29,23.22,23.24,335073.0,20.0645,20.0645,20.0042,20.0215,335073.0
2016-12-28 09:45:00,23.24,23.24,23.2,23.21,329601.0,20.0215,20.0215,19.987,19.9956,329601.0
2016-12-28 09:50:00,23.21,23.24,23.2,23.24,165663.0,19.9956,20.0215,19.987,20.0215,165663.0
2016-12-28 09:55:00,23.24,23.24,23.22,23.22,249924.0,20.0215,20.0215,20.0042,20.0042,249924.0
2016-12-28 10:00:00,23.22,23.25,23.22,23.23,206847.0,20.0042,20.0301,20.0042,20.0128,206847.0
2016-12-28 10:05:00,23.23,23.26,23.23,23.26,253953.0,20.0128,20.0387,20.0128,20.0387,253953.0
2016-12-28 10:10:00,23.26,23.29,23.25,23.29,217044.0,20.0387,20.0645,20.0301,20.0645,217044.0
2016-12-28 10:15:00,23.28,23.29,23.27,23.28,152592.0,20.0559,20.0645,20.0473,20.0559,152592.0
2016-12-28 10:20:00,23.28,23.29,23.26,23.28,214074.0,20.0559,20.0645,20.0387,20.0559,214074.0
2016-12-28 10:25:00,23.28,23.3,23.28,23.29,210645.0,20.0559,20.0731,20.0559,20.0645,210645.0
2016-12-28 10:30:00,23.29,23.29,23.23,23.24,148929.0,20.0645,20.0645,20.0128,20.0215,148929.0
2016-12-28 10:35:00,23.24,23.26,23.23,23.26,163344.0,20.0215,20.0387,20.0128,20.0387,163344.0
2016-12-28 10:40:00,23.26,23.26,23.23,23.23,83715.0,20.0387,20.0387,20.0128,20.0128,83715.0
2016-12-28 10:45:00,23.23,23.24,23.21,23.23,191925.0,20.0128,20.0215,19.9956,20.0128,191925.0
2016-12-28 10:50:00,23.23,23.25,23.23,23.24,108432.0,20.0128,20.0301,20.0128,20.0215,108432.0
2016-12-28 10:55:00,23.25,23.29,23.24,23.28,141360.0,20.0301,20.0645,20.0215,20.0559,141360.0
2016-12-28 11:00:00,23.28,23.31,23.28,23.29,205716.0,20.0559,20.0818,20.0559,20.0645,205716.0
2016-12-28 11:05:00,23.29,23.3,23.28,23.28,205617.0,20.0645,20.0731,20.0559,20.0559,205617.0
2016-12-28 11:10:00,23.28,23.29,23.28,23.29,132783.0,20.0559,20.0645,20.0559,20.0645,132783.0
2016-12-28 11:15:00,23.29,23.29,23.28,23.29,121293.0,20.0645,20.0645,20.0559,20.0645,121293.0
2016-12-28 11:20:00,23.29,23.29,23.26,23.27,146634.0,20.0645,20.0645,20.0387,20.0473,146634.0
2016-12-28 11:25:00,23.27,23.27,23.25,23.25,111036.0,20.0473,20.0473,20.0301,20.0301,111036.0
2016-12-28 11:30:00,23.25,23.25,23.23,23.23,106401.0,20.0301,20.0301,20.0128,20.0128,106401.0
2016-12-28 11:35:00,23.23,23.24,23.2,23.22,113685.0,20.0128,20.0215,19.987,20.0042,113685.0
2016-12-28 11:40:00,23.22,23.26,23.22,23.25,184182.0,20.0042,20.0387,20.0042,20.0301,184182.0
2016-12-28 11:45:00,23.25,23.26,23.23,23.26,148500.0,20.0301,20.0387,20.0128,20.0387,148500.0
2016-12-28 11:50:00,23.26,23.27,23.26,23.26,123639.0,20.0387,20.0473,20.0387,20.0387,123639.0
2016-12-28 11:55:00,23.26,23.26,23.23,23.24,100860.0,20.0387,20.0387,20.0128,20.0215,100860.0
2016-12-28 12:00:00,23.24,23.24,23.22,23.22,93558.0,20.0215,20.0215,20.0042,20.0042,93558.0
2016-12-28 12:05:00,23.22,23.23,23.21,23.22,92373.0,20.0042,20.0128,19.9956,20.0042,92373.0
2016-12-28 12:10:00,23.22,23.23,23.21,23.21,84033.0,20.0042,20.0128,19.9956,19.9956,84033.0
2016-12-28 12:15:00,23.21,23.22,23.2,23.21,93900.0,19.9956,20.0042,19.987,19.9956,93900.0
2016-12-28 12:20:00,23.22,23.22,23.19,23.2,179127.0,20.0042,20.0042,19.9784,19.987,179127.0
2016-12-28 12:25:00,23.2,23.23,23.18,23.23,119892.0,19.987,20.0128,19.9698,20.0128,119892.0
2016-12-28 12:30:00,23.22,23.23,23.18,23.19,97671.0,20.0042,20.0128,19.9698,19.9784,97671.0
2016-12-28 12:35:00,23.18,23.19,23.17,23.18,74646.0,19.9698,19.9784,19.9612,19.9698,74646.0
2016-12-28 12:40:00,23.18,23.18,23.16,23.16,143697.0,19.9698,19.9698,19.9525,19.9525,143697.0
2016-12-28 12:45:00,23.16,23.17,23.16,23.16,56724.0,19.9525,19.9612,19.9525,19.9525,56724.0
2016-12-28 12:50:00,23.15,23.17,23.15,23.16,96261.0,19.9439,19.9612,19.9439,19.9525,96261.0
2016-12-28 12:55:00,23.16,23.16,23.15,23.16,66126.0,19.9525,19.9525,19.9439,19.9525,66126.0
2016-12-28 13:00:00,23.16,23.17,23.16,23.17,100335.0,19.9525,19.9612,19.9525,19.9612,100335.0
2016-12-28 13:05:00,23.17,23.17,23.15,23.15,119784.0,19.9612,19.9612,19.9439,19.9439,119784.0
2016-12-28 13:10:00,23.15,23.16,23.15,23.16,45594.0,19.9439,19.9525,19.9439,19.9525,45594.0
2016-12-28 13:15:00,23.16,23.16,23.15,23.15,107826.0,19.9525,19.9525,19.9439,19.9439,107826.0
2016-12-28 13:20:00,23.15,23.15,23.13,23.14,130002.0,19.9439,19.9439,19.9267,19.9353,130002.0
2016-12-28 13:25:00,23.14,23.14,23.1,23.11,292713.0,19.9353,19.9353,19.9008,19.9095,292713.0
2016-12-28 13:30:00,23.11,23.12,23.1,23.1,167493.0,19.9095,19.9181,19.9008,19.9008,167493.0
2016-12-28 13:35:00,23.1,23.1,23.09,23.1,118605.0,19.9008,19.9008,19.8922,19.9008,118605.0
2016-12-28 13:40:00,23.1,23.12,23.1,23.11,89181.0,19.9008,19.9181,19.9008,19.9095,89181.0
2016-12-28 13:45:00,23.1,23.11,23.09,23.1,59613.0,19.9008,19.9095,19.8922,19.9008,59613.0
2016-12-28 13:50:00,23.11,23.11,23.1,23.11,64479.0,19.9095,19.9095,19.9008,19.9095,64479.0
2016-12-28 13:55:00,23.11,23.12,23.1,23.1,135570.0,19.9095,19.9181,19.9008,19.9008,135570.0
2016-12-28 14:00:00,23.1,23.13,23.1,23.12,111300.0,19.9008,19.9267,19.9008,19.9181,111300.0
2016-12-28 14:05:00,23.12,23.14,23.12,23.14,95292.0,19.9181,19.9353,19.9181,19.9353,95292.0
2016-12-28 14:10:00,23.14,23.15,23.13,23.13,96210.0,19.9353,19.9439,19.9267,19.9267,96210.0
2016-12-28 14:15:00,23.13,23.14,23.11,23.13,120081.0,19.9267,19.9353,19.9095,19.9267,120081.0
2016-12-28 14:20:00,23.13,23.13,23.12,23.13,72849.0,19.9267,19.9267,19.9181,19.9267,72849.0
2016-12-28 14:25:00,23.13,23.15,23.12,23.12,201279.0,19.9267,19.9439,19.9181,19.9181,201279.0
2016-12-28 14:30:00,23.12,23.13,23.12,23.13,65691.0,19.9181,19.9267,19.9181,19.9267,65691.0
2016-12-28 14:35:00,23.13,23.13,23.11,23.11,129099.0,19.9267,19.9267,19.9095,19.9095,129099.0
2016-12-28 14:40:00,23.11,23.12,23.11,23.11,72369.0,19.9095,19.9181,19.9095,19.9095,72369.0
2016-12-28 14:45:00,23.11,23.12,23.1,23.1,157158.0,19.9095,19.9181,19.9008,19.9008,157158.0
2016-12-28 14:50:00,23.1,23.11,23.09,23.09,167979.0,19.9008,19.9095,19.8922,19.8922,167979.0
2016-12-28 14:55:00,23.09,23.11,23.09,23.1,119385.0,19.8922,19.9095,19.8922,19.9008,119385.0
2016-12-28 15:00:00,23.1,23.12,23.1,23.11,144498.0,19.9008,19.9181,19.9008,19.9095,144498.0
2016-12-28 15:05:00,23.11,23.12,23.1,23.1,134853.0,19.9095,19.9181,19.9008,19.9008,134853.0
2016-12-28 15:10:00,23.1,23.1,23.1,23.1,125328.0,19.9008,19.9008,19.9008,19.9008,125328.0
2016-12-28 15:15:00,23.1,23.11,23.1,23.1,118452.0,19.9008,19.9095,19.9008,19.9008,118452.0
2016-12-28 15:20:00,23.1,23.11,23.09,23.09,143391.0,19.9008,19.9095,19.8922,19.8922,143391.0
2016-12-28 15:25:00,23.09,23.1,23.09,23.1,93336.0,19.8922,19.9008,19.8922,19.9008,93336.0
2016-12-28 15:30:00,23.1,23.12,23.1,23.12,272484.0,19.9008,19.9181,19.9008,19.9181,272484.0
2016-12-28 15:35:00,23.12,23.13,23.11,23.12,132273.0,19.9181,19.9267,19.9095,19.9181,132273.0
2016-12-28 15:40:00,23.12,23.12,23.11,23.12,249003.0,19.9181,19.9181,19.9095,19.9181,249003.0
2016-12-28 15:45:00,23.12,23.13,23.11,23.11,197970.0,19.9181,19.9267,19.9095,19.9095,197970.0
2016-12-28 15:50:00,23.11,23.12,23.1,23.1,325446.0,19.9095,19.9181,19.9008,19.9008,325446.0
2016-12-28 15:55:00,23.11,23.12,23.1,23.1,667692.0,19.9095,19.9181,19.9008,19.9008,667692.0
2016-12-29 09:30:00,23.07,23.09,23.04,23.06,436962.0,19.875,19.8922,19.8492,19.8664,436962.0
2016-12-29 09:35:00,23.06,23.11,23.06,23.08,232881.0,19.8664,19.9095,19.8664,19.8836,232881.0
2016-12-29 09:40:00,23.08,23.1,23.08,23.09,177567.0,19.8836,19.9008,19.8836,19.8922,177567.0
2016-12-29 09:45:00,23.09,23.13,23.08,23.12,164709.0,19.8922,19.9267,19.8836,19.9181,164709.0
2016-12-29 09:50:00,23.11,23.13,23.11,23.12,134685.0,19.9095,19.9267,19.9095,19.9181,134685.0
2016-12-29 09:55:00,23.12,23.14,23.12,23.13,301362.0,19.9181,19.9353,19.9181,19.9267,301362.0
2016-12-29 10:00:00,23.14,23.17,23.13,23.16,254652.0,19.9353,19.9612,19.9267,19.9525,254652.0
2016-12-29 10:05:00,23.15,23.17,23.14,23.15,128667.0,19.9439,19.9612,19.9353,19.9439,128667.0
2016-12-29 10:10:00,23.15,23.16,23.14,23.16,96558.0,19.9439,19.9525,19.9353,19.9525,96558.0
2016-12-29 10:15:00,23.17,23.17,23.16,23.17,123519.0,19.9612,19.9612,19.9525,19.9612,123519.0
2016-12-29 10:20:00,23.17,23.17,23.14,23.14,126939.0,19.9612,19.9612,19.9353,19.9353,126939.0
2016-12-29 10:25:00,23.14,23.16,23.13,23.15,174177.0,19.9353,19.9525,19.9267,19.9439,174177.0
2016-12-29 10:30:00,23.15,23.15,23.13,23.14,155715.0,19.9439,19.9439,19.9267,19.9353,155715.0
2016-12-29 10:35:00,23.14,23.14,23.13,23.14,90183.0,19.9353,19.9353,19.9267,19.9353,90183.0
2016-12-29 10:40:00,23.13,23.15,23.13,23.14,328776.0,19.9267,19.9439,19.9267,19.9353,328776.0
2016-12-29 10:45:00,23.14,23.15,23.13,23.14,163893.0,19.9353,19.9439,19.9267,19.9353,163893.0
2016-12-29 10:50:00,23.13,23.16,23.13,23.15,166569.0,19.9267,19.9525,19.9267,19.9439,166569.0
2016-12-29 10:55:00,23.15,23.16,23.15,23.15,98775.0,19.9439,19.9525,19.9439,19.9439,98775.0
2016-12-29 11:00:00,23.15,23.15,23.13,23.14,151518.0,19.9439,19.9439,19.9267,19.9353,151518.0
2016-12-29 11:05:00,23.14,23.14,23.13,23.13,272712.0,19.9353,19.9353,19.9267,19.9267,272712.0
2016-12-29 11:10:00,23.13,23.13,23.12,23.12,122211.0,19.9267,19.9267,19.9181,19.9181,122211.0
2016-12-29 11:15:00,23.12,23.13,23.11,23.13,127590.0,19.9181,19.9267,19.9095,19.9267,127590.0
2016-12-29 11:20:00,23.13,23.13,23.11,23.13,112701.0,19.9267,19.9267,19.9095,19.9267,112701.0
2016-12-29 11:25:00,23.13,23.14,23.12,23.13,104646.0,19.9267,19.9353,19.9181,19.9267,104646.0
2016-12-29 11:30:00,23.13,23.14,23.12,23.13,122718.0,19.9267,19.9353,19.9181,19.9267,122718.0
2016-12-29 11:35:00,23.13,23.14,23.12,23.12,239301.0,19.9267,19.9353,19.9181,19.9181,239301.0
2016-12-29 11:40:00,23.12,23.13,23.12,23.12,125583.0,19.9181,19.9267,19.9181,19.9181,125583.0
2016-12-29 11:45:00,23.12,23.13,23.1,23.11,163563.0,19.9181,19.9267,19.9008,19.9095,163563.0
2016-12-29 11:50:00,23.11,23.12,23.1,23.11,117387.0,19.9095,19.9181,19.9008,19.9095,117387.0
2016-12-29 11:55:00,23.11,23.11,23.1,23.11,85455.0,19.9095,19.9095,19.9008,19.9095,85455.0
2016-12-29 12:00:00,23.11,23.12,23.11,23.11,118824.0,19.9095,19.9181,19.9095,19.9095,118824.0
2016-12-29 12:05:00,23.11,23.12,23.11,23.12,170964.0,19.9095,19.9181,19.9095,19.9181,170964.0
2016-12-29 12:10:00,23.12,23.12,23.1,23.11,84009.0,19.9181,19.9181,19.9008,19.9095,84009.0
2016-12-29 12:15:00,23.11,23.12,23.1,23.12,78351.0,19.9095,19.9181,19.9008,19.9181,78351.0
2016-12-29 12:20:00,23.12,23.13,23.12,23.13,81786.0,19.9181,19.9267,19.9181,19.9267,81786.0
2016-12-29 12:25:00,23.12,23.16,23.12,23.13,134985.0,19.9181,19.9525,19.9181,19.9267,134985.0
2016-12-29 12:30:00,23.13,23.14,23.13,23.13,128442.0,19.9267,19.9353,19.9267,19.9267,128442.0
2016-12-29 12:35:00,23.13,23.13,23.12,23.12,71838.0,19.9267,19.9267,19.9181,19.9181,71838.0
2016-12-29 12:40:00,23.12,23.13,23.11,23.11,102792.0,19.9181,19.9267,19.9095,19.9095,102792.0
2016-12-29 12:45:00,23.11,23.12,23.11,23.11,88227.0,19.9095,19.9181,19.9095,19.9095,88227.0
2016-12-29 12:50:00,23.11,23.11,23.09,23.09,87807.0,19.9095,19.9095,19.8922,19.8922,87807.0
2016-12-29 12:55:00,23.09,23.09,23.08,23.09,171444.0,19.8922,19.8922,19.8836,19.8922,171444.0
2016-12-29 13:00:00,23.09,23.1,23.09,23.09,139938.0,19.8922,19.9008,19.8922,19.8922,139938.0
2016-12-29 13:05:00,23.09,23.11,23.09,23.11,140523.0,19.8922,19.9095,19.8922,19.9095,140523.0
2016-12-29 13:10:00,23.11,23.12,23.11,23.11,43296.0,19.9095,19.9181,19.9095,19.9095,43296.0
2016-12-29 13:15:00,23.11,23.11,23.1,23.1,68571.0,19.9095,19.9095,19.9008,19.9008,68571.0
2016-12-29 13:20:00,23.1,23.11,23.1,23.1,51852.0,19.9008,19.9095,19.9008,19.9008,51852.0
2016-12-29 13:25:00,23.1,23.11,23.1,23.1,74553.0,19.9008,19.9095,19.9008,19.9008,74553.0
2016-12-29 13:30:00,23.1,23.1,23.1,23.1,61926.0,19.9008,19.9008,19.9008,19.9008,61926.0
2016-12-29 13:35:00,23.1,23.11,23.1,23.1,94356.0,19.9008,19.9095,19.9008,19.9008,94356.0
2016-12-29 13:40:00,23.1,23.11,23.09,23.1,134616.0,19.9008,19.9095,19.8922,19.9008,134616.0
2016-12-29 13:45:00,23.1,23.11,23.1,23.1,82230.0,19.9008,19.9095,19.9008,19.9008,82230.0
2016-12-29 13:50:00,23.1,23.11,23.09,23.1,105993.0,19.9008,19.9095,19.8922,19.9008,105993.0
2016-12-29 13:55:00,23.1,23.11,23.1,23.11,54618.0,19.9008,19.9095,19.9008,19.9095,54618.0
2016-12-29 14:00:00,23.11,23.12,23.1,23.11,129054.0,19.9095,19.9181,19.9008,19.9095,129054.0
2016-12-29 14:05:00,23.11,23.11,23.09,23.09,137859.0,19.9095,19.9095,19.8922,19.8922,137859.0
2016-12-29 14:10:00,23.09,23.1,23.08,23.1,112404.0,19.8922,19.9008,19.8836,19.9008,112404.0
2016-12-29 14:15:00,23.1,23.11,23.1,23.11,84993.0,19.9008,19.9095,19.9008,19.9095,84993.0
2016-12-29 14:20:00,23.11,23.12,23.11,23.12,78066.0,19.9095,19.9181,19.9095,19.9181,78066.0
2016-12-29 14:25:00,23.12,23.12,23.1,23.11,127173.0,19.9181,19.9181,19.9008,19.9095,127173.0
2016-12-29 14:30:00,23.12,23.12,23.1,23.11,102915.0,19.9181,19.9181,19.9008,19.9095,102915.0
2016-12-29 14:35:00,23.11,23.11,23.1,23.11,92604.0,19.9095,19.9095,19.9008,19.9095,92604.0
2016-12-29 14:40:00,23.11,23.12,23.11,23.12,94104.0,19.9095,19.9181,19.9095,19.9181,94104.0
2016-12-29 14:45:00,23.12,23.12,23.11,23.12,156960.0,19.9181,19.9181,19.9095,19.9181,156960.0
2016-12-29 14:50:00,23.12,23.13,23.11,23.12,102477.0,19.9181,19.9267,19.9095,19.9181,102477.0
2016-12-29 14:55:00,23.12,23.12,23.11,23.11,69582.0,19.9181,19.9181,19.9095,19.9095,69582.0
2016-12-29 15:00:00,23.11,23.12,23.11,23.11,76287.0,19.9095,19.9181,19.9095,19.9095,76287.0
2016-12-29 15:05:00,23.11,23.12,23.11,23.12,69654.0,19.9095,19.9181,19.9095,19.9181,69654.0
2016-12-29 15:10:00,23.11,23.12,23.11,23.11,146694.0,19.9095,19.9181,19.9095,19.9095,146694.0
2016-12-29 15:15:00,23.11,23.12,23.11,23.11,127350.0,19.9095,19.9181,19.9095,19.9095,127350.0
2016-12-29 15:20:00,23.12,23.12,23.1,23.11,157806.0,19.9181,19.9181,19.9008,19.9095,157806.0
2016-12-29 15:25:00,23.11,23.11,23.1,23.11,189081.0,19.9095,19.9095,19.9008,19.9095,189081.0
2016-12-29 15:30:00,23.11,23.12,23.1,23.12,150243.0,19.9095,19.9181,19.9008,19.9181,150243.0
2016-12-29 15:35:00,23.12,23.12,23.11,23.11,162402.0,19.9181,19.9181,19.9095,19.9095,162402.0
2016-12-29 15:40:00,23.11,23.11,23.1,23.1,151893.0,19.9095,19.9095,19.9008,19.9008,151893.0
2016-12-29 15:45:00,23.11,23.11,23.1,23.1,245004.0,19.9095,19.9095,19.9008,19.9008,245004.0
2016-12-29 15:50:00,23.1,23.11,23.09,23.09,208461.0,19.9008,19.9095,19.8922,19.8922,208461.0
2016-12-29 15:55:00,23.09,23.1,23.08,23.09,487920.0,19.8922,19.9008,19.8836,19.8922,487920.0
2016-12-30 09:30:00,23.04,23.13,23.04,23.09,772569.0,19.8492,19.9267,19.8492,19.8922,772569.0
2016-12-30 09:35:00,23.09,23.14,23.07,23.11,136938.0,19.8922,19.9353,19.875,19.9095,136938.0
2016-12-30 09:40:00,23.11,23.14,23.1,23.13,150642.0,19.9095,19.9353,19.9008,19.9267,150642.0
2016-12-30 09:45:00,23.14,23.14,23.1,23.13,355965.0,19.9353,19.9353,19.9008,19.9267,355965.0
2016-12-30 09:50:00,23.13,23.14,23.11,23.12,181875.0,19.9267,19.9353,19.9095,19.9181,181875.0
2016-12-30 09:55:00,23.12,23.14,23.09,23.09,256221.0,19.9181,19.9353,19.8922,19.8922,256221.0
2016-12-30 10:00:00,23.09,23.1,23.08,23.09,239046.0,19.8922,19.9008,19.8836,19.8922,239046.0
2016-12-30 10:05:00,23.09,23.1,23.09,23.09,199911.0,19.8922,19.9008,19.8922,19.8922,199911.0
2016-12-30 10:10:00,23.09,23.11,23.09,23.1,177729.0,19.8922,19.9095,19.8922,19.9008,177729.0
2016-12-30 10:15:00,23.1,23.1,23.09,23.09,175005.0,19.9008,19.9008,19.8922,19.8922,175005.0
2016-12-30 10:20:00,23.09,23.1,23.06,23.06,191667.0,19.8922,19.9008,19.8664,19.8664,191667.0
2016-12-30 10:25:00,23.06,23.08,23.06,23.07,184278.0,19.8664,19.8836,19.8664,19.875,184278.0
2016-12-30 10:30:00,23.07,23.1,23.07,23.08,181191.0,19.875,19.9008,19.875,19.8836,181191.0
2016-12-30 10:35:00,23.08,23.09,23.06,23.07,162093.0,19.8836,19.8922,19.8664,19.875,162093.0
2016-12-30 10:40:00,23.07,23.07,23.05,23.06,106113.0,19.875,19.875,19.8578,19.8664,106113.0
2016-12-30 10:45:00,23.06,23.07,23.05,23.06,117561.0,19.8664,19.875,19.8578,19.8664,117561.0
2016-12-30 10:50:00,23.06,23.08,23.06,23.07,94542.0,19.8664,19.8836,19.8664,19.875,94542.0
2016-12-30 10:55:00,23.07,23.1,23.07,23.1,147036.0,19.875,19.9008,19.875,19.9008,147036.0
2016-12-30 11:00:00,23.09,23.1,23.08,23.09,84603.0,19.8922,19.9008,19.8836,19.8922,84603.0
2016-12-30 11:05:00,23.09,23.09,23.07,23.07,106806.0,19.8922,19.8922,19.875,19.875,106806.0
2016-12-30 11:10:00,23.07,23.07,23.06,23.07,160581.0,19.875,19.875,19.8664,19.875,160581.0
2016-12-30 11:15:00,23.07,23.07,23.06,23.07,133545.0,19.875,19.875,19.8664,19.875,133545.0
2016-12-30 11:20:00,23.07,23.08,23.07,23.07,81087.0,19.875,19.8836,19.875,19.875,81087.0
2016-12-30 11:25:00,23.07,23.08,23.07,23.07,141969.0,19.875,19.8836,19.875,19.875,141969.0
2016-12-30 11:30:00,23.07,23.08,23.07,23.08,57951.0,19.875,19.8836,19.875,19.8836,57951.0
2016-12-30 11:35:00,23.08,23.08,23.07,23.07,57390.0,19.8836,19.8836,19.875,19.875,57390.0
2016-12-30 11:40:00,23.07,23.09,23.07,23.08,103113.0,19.875,19.8922,19.875,19.8836,103113.0
2016-12-30 11:45:00,23.08,23.08,23.07,23.07,62388.0,19.8836,19.8836,19.875,19.875,62388.0
2016-12-30 11:50:00,23.07,23.07,23.07,23.07,53361.0,19.875,19.875,19.875,19.875,53361.0
2016-12-30 11:55:00,23.07,23.07,23.06,23.06,120918.0,19.875,19.875,19.8664,19.8664,120918.0
2016-12-30 12:00:00,23.06,23.06,23.04,23.06,92754.0,19.8664,19.8664,19.8492,19.8664,92754.0
2016-12-30 12:05:00,23.06,23.06,23.05,23.06,61992.0,19.8664,19.8664,19.8578,19.8664,61992.0
2016-12-30 12:10:00,23.06,23.08,23.06,23.06,74649.0,19.8664,19.8836,19.8664,19.8664,74649.0
2016-12-30 12:15:00,23.07,23.07,23.05,23.06,106425.0,19.875,19.875,19.8578,19.8664,106425.0
2016-12-30 12:20:00,23.06,23.06,23.05,23.05,87261.0,19.8664,19.8664,19.8578,19.8578,87261.0
2016-12-30 12:25:00,23.05,23.06,23.05,23.05,110568.0,19.8578,19.8664,19.8578,19.8578,110568.0
2016-12-30 12:30:00,23.05,23.06,23.05,23.05,98700.0,19.8578,19.8664,19.8578,19.8578,98700.0
2016-12-30 12:35:00,23.05,23.05,23.04,23.04,79758.0,19.8578,19.8578,19.8492,19.8492,79758.0
2016-12-30 12:40:00,23.04,23.04,23.03,23.04,70584.0,19.8492,19.8492,19.8405,19.8492,70584.0
2016-12-30 12:45:00,23.03,23.04,23.03,23.04,102978.0,19.8405,19.8492,19.8405,19.8492,102978.0
2016-12-30 12:50:00,23.04,23.04,23.03,23.03,84279.0,19.8492,19.8492,19.8405,19.8405,84279.0
2016-12-30 12:55:00,23.03,23.04,23.03,23.03,41325.0,19.8405,19.8492,19.8405,19.8405,41325.0
2016-12-30 13:00:00,23.03,23.05,23.03,23.05,98865.0,19.8405,19.8578,19.8405,19.8578,98865.0
2016-12-30 13:05:00,23.04,23.05,23.03,23.03,62829.0,19.8492,19.8578,19.8405,19.8405,62829.0
2016-12-30 13:10:00,23.03,23.04,23.03,23.03,47136.0,19.8405,19.8492,19.8405,19.8405,47136.0
2016-12-30 13:15:00,23.03,23.05,23.03,23.05,97854.0,19.8405,19.8578,19.8405,19.8578,97854.0
2016-12-30 13:20:00,23.04,23.05,23.04,23.04,83628.0,19.8492,19.8578,19.8492,19.8492,83628.0
2016-12-30 13:25:00,23.04,23.04,23.03,23.03,80409.0,19.8492,19.8492,19.8405,19.8405,80409.0
2016-12-30 13:30:00,23.04,23.05,23.03,23.05,83223.0,19.8492,19.8578,19.8405,19.8578,83223.0
2016-12-30 13:35:00,23.05,23.06,23.05,23.06,100155.0,19.8578,19.8664,19.8578,19.8664,100155.0
2016-12-30 13:40:00,23.06,23.06,23.04,23.04,88194.0,19.8664,19.8664,19.8492,19.8492,88194.0
2016-12-30 13:45:00,23.04,23.04,23.03,23.04,89799.0,19.8492,19.8492,19.8405,19.8492,89799.0
2016-12-30 13:50:00,23.04,23.04,23.03,23.04,88221.0,19.8492,19.8492,19.8405,19.8492,88221.0
2016-12-30 13:55:00,23.04,23.04,23.03,23.03,80799.0,19.8492,19.8492,19.8405,19.8405,80799.0
2016-12-30 14:00:00,23.03,23.04,23.02,23.03,98379.0,19.8405,19.8492,19.8319,19.8405,98379.0
2016-12-30 14:05:00,23.03,23.04,23.01,23.02,86337.0,19.8405,19.8492,19.8233,19.8319,86337.0
2016-12-30 14:10:00,23.02,23.03,23.01,23.02,102972.0,19.8319,19.8405,19.8233,19.8319,102972.0
2016-12-30 14:15:00,23.02,23.02,23.01,23.02,93510.0,19.8319,19.8319,19.8233,19.8319,93510.0
2016-12-30 14:20:00,23.02,23.02,22.99,22.99,182682.0,19.8319,19.8319,19.8061,19.8061,182682.0
2016-12-30 14:25:00,23.0,23.0,22.99,22.99,111300.0,19.8147,19.8147,19.8061,19.8061,111300.0
2016-12-30 14:30:00,22.99,23.0,22.99,22.99,128526.0,19.8061,19.8147,19.8061,19.8061,128526.0
2016-12-30 14:35:00,22.99,23.0,22.99,22.99,93339.0,19.8061,19.8147,19.8061,19.8061,93339.0
2016-12-30 14:40:00,23.0,23.01,22.98,23.0,335088.0,19.8147,19.8233,19.7975,19.8147,335088.0
2016-12-30 14:45:00,23.0,23.01,22.98,22.98,113688.0,19.8147,19.8233,19.7975,19.7975,113688.0
2016-12-30 14:50:00,22.97,23.01,22.96,22.97,212712.0,19.7889,19.8233,19.7802,19.7889,212712.0
2016-12-30 14:55:00,22.97,22.98,22.96,22.98,96873.0,19.7889,19.7975,19.7802,19.7975,96873.0
2016-12-30 15:00:00,22.98,22.99,22.97,22.98,139752.0,19.7975,19.8061,19.7889,19.7975,139752.0
2016-12-30 15:05:00,22.98,23.0,22.96,22.96,210015.0,19.7975,19.8147,19.7802,19.7802,210015.0
2016-12-30 15:10:00,22.96,22.97,22.94,22.96,525711.0,19.7802,19.7889,19.763,19.7802,525711.0
2016-12-30 15:15:00,22.97,22.98,22.96,22.97,373677.0,19.7889,19.7975,19.7802,19.7889,373677.0
2016-12-30 15:20:00,22.97,22.98,22.96,22.96,358671.0,19.7889,19.7975,19.7802,19.7802,358671.0
2016-12-30 15:25:00,22.96,22.97,22.96,22.97,183585.0,19.7802,19.7889,19.7802,19.7889,183585.0
2016-12-30 15:30:00,22.97,23.01,22.97,23.0,397011.0,19.7889,19.8233,19.7889,19.8147,397011.0
2016-12-30 15:35:00,23.0,23.01,22.99,23.01,178749.0,19.8147,19.8233,19.8061,19.8233,178749.0
2016-12-30 15:40:00,23.01,23.03,23.01,23.02,322602.0,19.8233,19.8405,19.8233,19.8319,322602.0
2016-12-30 15:45:00,23.02,23.03,23.01,23.01,493431.0,19.8319,19.8405,19.8233,19.8233,493431.0
2016-12-30 15:50:00,23.01,23.03,23.0,23.02,396153.0,19.8233,19.8405,19.8147,19.8319,396153.0
2016-12-30 15:55:00,23.03,23.06,23.02,23.05,1747341.0,19.8405,19.8664,19.8319,19.8578,1747341.0
2017-01-03 09:30:00,23.08,23.08,22.86,22.95,1218153.0,19.8836,19.8836,19.6941,19.7716,1218153.0
2017-01-03 09:35:00,22.94,22.95,22.76,22.77,839535.0,19.763,19.7716,19.6079,19.6166,839535.0
2017-01-03 09:40:00,22.77,22.8,22.71,22.8,607611.0,19.6166,19.6424,19.5649,19.6424,607611.0
2017-01-03 09:45:00,22.81,22.82,22.78,22.8,415770.0,19.651,19.6596,19.6252,19.6424,415770.0
2017-01-03 09:50:00,22.8,22.82,22.76,22.78,563418.0,19.6424,19.6596,19.6079,19.6252,563418.0
2017-01-03 09:55:00,22.78,22.82,22.77,22.8,329286.0,19.6252,19.6596,19.6166,19.6424,329286.0
2017-01-03 10:00:00,22.8,22.8,22.77,22.79,362094.0,19.6424,19.6424,19.6166,19.6338,362094.0
2017-01-03 10:05:00,22.78,22.79,22.72,22.74,770805.0,19.6252,19.6338,19.5735,19.5907,770805.0
2017-01-03 10:10:00,22.74,22.76,22.72,22.74,462702.0,19.5907,19.6079,19.5735,19.5907,462702.0
2017-01-03 10:15:00,22.74,22.74,22.71,22.73,560949.0,19.5907,19.5907,19.5649,19.5821,560949.0
2017-01-03 10:20:00,22.73,22.79,22.73,22.77,458625.0,19.5821,19.6338,19.5821,19.6166,458625.0
2017-01-03 10:25:00,22.76,22.8,22.76,22.8,311559.0,19.6079,19.6424,19.6079,19.6424,311559.0
2017-01-03 10:30:00,22.8,22.82,22.77,22.81,485892.0,19.6424,19.6596,19.6166,19.651,485892.0
2017-01-03 10:35:00,22.81,22.83,22.8,22.81,367629.0,19.651,19.6682,19.6424,19.651,367629.0
2017-01-03 10:40:00,22.81,22.85,22.81,22.85,353529.0,19.651,19.6855,19.651,19.6855,353529.0
2017-01-03 10:45:00,22.85,22.86,22.83,22.85,275370.0,19.6855,19.6941,19.6682,19.6855,275370.0
2017-01-03 10:50:00,22.85,22.87,22.85,22.85,328401.0,19.6855,19.7027,19.6855,19.6855,328401.0
2017-01-03 10:55:00,22.85,22.86,22.84,22.85,358239.0,19.6855,19.6941,19.6769,19.6855,358239.0
2017-01-03 11:00:00,22.85,22.87,22.84,22.85,383076.0,19.6855,19.7027,19.6769,19.6855,383076.0
2017-01-03 11:05:00,22.85,22.86,22.83,22.85,187659.0,19.6855,19.6941,19.6682,19.6855,187659.0
2017-01-03 11:10:00,22.85,22.86,22.83,22.84,277113.0,19.6855,19.6941,19.6682,19.6769,277113.0
2017-01-03 11:15:00,22.84,22.84,22.83,22.84,208659.0,19.6769,19.6769,19.6682,19.6769,208659.0
2017-01-03 11:20:00,22.84,22.85,22.81,22.81,332379.0,19.6769,19.6855,19.651,19.651,332379.0
2017-01-03 11:25:00,22.81,22.82,22.79,22.8,225774.0,19.651,19.6596,19.6338,19.6424,225774.0
2017-01-03 11:30:00,22.8,22.83,22.79,22.83,234036.0,19.6424,19.6682,19.6338,19.6682,234036.0
2017-01-03 11:35:00,22.83,22.84,22.82,22.82,319398.0,19.6682,19.6769,19.6596,19.6596,319398.0
2017-01-03 11:40:00,22.82,22.83,22.81,22.82,216387.0,19.6596,19.6682,19.651,19.6596,216387.0
2017-01-03 11:45:00,22.82,22.84,22.81,22.83,206922.0,19.6596,19.6769,19.651,19.6682,206922.0
2017-01-03 11:50:00,22.83,22.83,22.8,22.8,288966.0,19.6682,19.6682,19.6424,19.6424,288966.0
2017-01-03 11:55:00,22.8,22.81,22.78,22.81,353772.0,19.6424,19.651,19.6252,19.651,353772.0
2017-01-03 12:00:00,22.81,22.84,22.81,22.82,219852.0,19.651,19.6769,19.651,19.6596,219852.0
2017-01-03 12:05:00,22.82,22.84,22.82,22.83,237945.0,19.6596,19.6769,19.6596,19.6682,237945.0
2017-01-03 12:10:00,22.83,22.84,22.82,22.83,188283.0,19.6682,19.6769,19.6596,19.6682,188283.0
2017-01-03 12:15:00,22.83,22.83,22.83,22.83,124119.0,19.6682,19.6682,19.6682,19.6682,124119.0
2017-01-03 12:20:00,22.83,22.83,22.78,22.8,436116.0,19.6682,19.6682,19.6252,19.6424,436116.0
2017-01-03 12:25:00,22.8,22.81,22.79,22.79,176787.0,19.6424,19.651,19.6338,19.6338,176787.0
2017-01-03 12:30:00,22.79,22.79,22.77,22.77,229893.0,19.6338,19.6338,19.6166,19.6166,229893.0
2017-01-03 12:35:00,22.77,22.79,22.77,22.77,176097.0,19.6166,19.6338,19.6166,19.6166,176097.0
2017-01-03 12:40:00,22.77,22.78,22.75,22.76,233169.0,19.6166,19.6252,19.5993,19.6079,233169.0
2017-01-03 12:45:00,22.76,22.76,22.75,22.76,229626.0,19.6079,19.6079,19.5993,19.6079,229626.0
2017-01-03 12:50:00,22.76,22.76,22.74,22.74,188592.0,19.6079,19.6079,19.5907,19.5907,188592.0
2017-01-03 12:55:00,22.74,22.75,22.73,22.74,168099.0,19.5907,19.5993,19.5821,19.5907,168099.0
2017-01-03 13:00:00,22.74,22.75,22.73,22.73,192681.0,19.5907,19.5993,19.5821,19.5821,192681.0
2017-01-03 13:05:00,22.73,22.75,22.73,22.75,154020.0,19.5821,19.5993,19.5821,19.5993,154020.0
2017-01-03 13:10:00,22.75,22.76,22.74,22.75,197910.0,19.5993,19.6079,19.5907,19.5993,197910.0
2017-01-03 13:15:00,22.75,22.76,22.74,22.74,144588.0,19.5993,19.6079,19.5907,19.5907,144588.0
2017-01-03 13:20:00,22.74,22.76,22.74,22.75,239709.0,19.5907,19.6079,19.5907,19.5993,239709.0
2017-01-03 13:25:00,22.75,22.75,22.74,22.74,109185.0,19.5993,19.5993,19.5907,19.5907,109185.0
2017-01-03 13:30:00,22.75,22.75,22.74,22.74,162462.0,19.5993,19.5993,19.5907,19.5907,162462.0
2017-01-03 13:35:00,22.74,22.75,22.72,22.72,303714.0,19.5907,19.5993,19.5735,19.5735,303714.0
2017-01-03 13:40:00,22.72,22.73,22.69,22.69,512196.0,19.5735,19.5821,19.5476,19.5476,512196.0
2017-01-03 13:45:00,22.69,22.69,22.68,22.69,269094.0,19.5476,19.5476,19.539,19.5476,269094.0
2017-01-03 13:50:00,22.69,22.72,22.69,22.72,166674.0,19.5476,19.5735,19.5476,19.5735,166674.0
2017-01-03 13:55:00,22.72,22.72,22.7,22.7,343152.0,19.5735,19.5735,19.5562,19.5562,343152.0
2017-01-03 14:00:00,22.7,22.71,22.68,22.69,256722.0,19.5562,19.5649,19.539,19.5476,256722.0
2017-01-03 14:05:00,22.69,22.7,22.68,22.7,261105.0,19.5476,19.5562,19.539,19.5562,261105.0
2017-01-03 14:10:00,22.7,22.72,22.69,22.71,280473.0,19.5562,19.5735,19.5476,19.5649,280473.0
2017-01-03 14:15:00,22.71,22.72,22.71,22.72,144498.0,19.5649,19.5735,19.5649,19.5735,144498.0
2017-01-03 14:20:00,22.71,22.72,22.71,22.72,197346.0,19.5649,19.5735,19.5649,19.5735,197346.0
2017-01-03 14:25:00,22.72,22.72,22.71,22.71,187047.0,19.5735,19.5735,19.5649,19.5649,187047.0
2017-01-03 14:30:00,22.71,22.73,22.71,22.73,162540.0,19.5649,19.5821,19.5649,19.5821,162540.0
2017-01-03 14:35:00,22.73,22.75,22.72,22.75,230649.0,19.5821,19.5993,19.5735,19.5993,230649.0
2017-01-03 14:40:00,22.75,22.78,22.75,22.78,269322.0,19.5993,19.6252,19.5993,19.6252,269322.0
2017-01-03 14:45:00,22.78,22.78,22.77,22.77,154494.0,19.6252,19.6252,19.6166,19.6166,154494.0
2017-01-03 14:50:00,22.77,22.78,22.77,22.77,135846.0,19.6166,19.6252,19.6166,19.6166,135846.0
2017-01-03 14:55:00,22.77,22.8,22.76,22.79,253104.0,19.6166,19.6424,19.6079,19.6338,253104.0
2017-01-03 15:00:00,22.8,22.8,22.78,22.79,135603.0,19.6424,19.6424,19.6252,19.6338,135603.0
2017-01-03 15:05:00,22.79,22.79,22.78,22.78,163281.0,19.6338,19.6338,19.6252,19.6252,163281.0
2017-01-03 15:10:00,22.78,22.79,22.78,22.79,113328.0,19.6252,19.6338,19.6252,19.6338,113328.0
2017-01-03 15:15:00,22.79,22.8,22.78,22.78,278223.0,19.6338,19.6424,19.6252,19.6252,278223.0
2017-01-03 15:20:00,22.78,22.78,22.76,22.77,234999.0,19.6252,19.6252,19.6079,19.6166,234999.0
2017-01-03 15:25:00,22.77,22.78,22.77,22.78,178569.0,19.6166,19.6252,19.6166,19.6252,178569.0
2017-01-03 15:30:00,22.77,22.8,22.77,22.8,212637.0,19.6166,19.6424,19.6166,19.6424,212637.0
2017-01-03 15:35:00,22.8,22.82,22.79,22.82,205848.0,19.6424,19.6596,19.6338,19.6596,205848.0
2017-01-03 15:40:00,22.82,22.85,22.82,22.85,634215.0,19.6596,19.6855,19.6596,19.6855,634215.0
2017-01-03 15:45:00,22.85,22.88,22.85,22.88,536262.0,19.6855,19.7113,19.6855,19.7113,536262.0
2017-01-03 15:50:00,22.88,22.88,22.86,22.86,652143.0,19.7113,19.7113,19.6941,19.6941,652143.0
2017-01-03 15:55:00,22.86,22.88,22.85,22.88,1454664.0,19.6941,19.7113,19.6855,19.7113,1454664.0
2017-01-04 09:30:00,22.89,23.0,22.87,22.98,643269.0,19.7199,19.8147,19.7027,19.7975,643269.0
2017-01-04 09:35:00,22.98,23.03,22.98,23.01,367047.0,19.7975,19.8405,19.7975,19.8233,367047.0
2017-01-04 09:40:00,23.01,23.05,23.01,23.05,533616.0,19.8233,19.8578,19.8233,19.8578,533616.0
2017-01-04 09:45:00,23.05,23.11,23.05,23.11,468714.0,19.8578,19.9095,19.8578,19.9095,468714.0
2017-01-04 09:50:00,23.11,23.15,23.11,23.14,405192.0,19.9095,19.9439,19.9095,19.9353,405192.0
2017-01-04 09:55:00,23.14,23.15,23.13,23.14,404088.0,19.9353,19.9439,19.9267,19.9353,404088.0
2017-01-04 10:00:00,23.14,23.17,23.14,23.16,701418.0,19.9353,19.9612,19.9353,19.9525,701418.0
2017-01-04 10:05:00,23.16,23.18,23.16,23.17,466881.0,19.9525,19.9698,19.9525,19.9612,466881.0
2017-01-04 10:10:00,23.17,23.21,23.17,23.21,426435.0,19.9612,19.9956,19.9612,19.9956,426435.0
2017-01-04 10:15:00,23.21,23.21,23.19,23.2,280863.0,19.9956,19.9956,19.9784,19.987,280863.0
2017-01-04 10:20:00,23.2,23.2,23.19,23.2,281277.0,19.987,19.987,19.9784,19.987,281277.0
2017-01-04 10:25:00,23.2,23.2,23.17,23.18,305190.0,19.987,19.987,19.9612,19.9698,305190.0
2017-01-04 10:30:00,23.18,23.2,23.16,23.16,204702.0,19.9698,19.987,19.9525,19.9525,204702.0
2017-01-04 10:35:00,23.17,23.17,23.1,23.1,285507.0,19.9612,19.9612,19.9008,19.9008,285507.0
2017-01-04 10:40:00,23.1,23.13,23.1,23.12,227499.0,19.9008,19.9267,19.9008,19.9181,227499.0
2017-01-04 10:45:00,23.13,23.14,23.12,23.12,232332.0,19.9267,19.9353,19.9181,19.9181,232332.0
2017-01-04 10:50:00,23.12,23.14,23.11,23.13,267249.0,19.9181,19.9353,19.9095,19.9267,267249.0
2017-01-04 10:55:00,23.13,23.15,23.12,23.15,136680.0,19.9267,19.9439,19.9181,19.9439,136680.0
2017-01-04 11:00:00,23.15,23.15,23.13,23.14,240429.0,19.9439,19.9439,19.9267,19.9353,240429.0
2017-01-04 11:05:00,23.14,23.15,23.13,23.13,165870.0,19.9353,19.9439,19.9267,19.9267,165870.0
2017-01-04 11:10:00,23.13,23.16,23.13,23.16,137742.0,19.9267,19.9525,19.9267,19.9525,137742.0
2017-01-04 11:15:00,23.16,23.16,23.15,23.16,142482.0,19.9525,19.9525,19.9439,19.9525,142482.0
2017-01-04 11:20:00,23.15,23.17,23.15,23.17,143097.0,19.9439,19.9612,19.9439,19.9612,143097.0
2017-01-04 11:25:00,23.17,23.17,23.14,23.14,289674.0,19.9612,19.9612,19.9353,19.9353,289674.0
2017-01-04 11:30:00,23.14,23.16,23.14,23.16,139200.0,19.9353,19.9525,19.9353,19.9525,139200.0
2017-01-04 11:35:00,23.16,23.16,23.13,23.14,207648.0,19.9525,19.9525,19.9267,19.9353,207648.0
2017-01-04 11:40:00,23.14,23.14,23.11,23.11,233748.0,19.9353,19.9353,19.9095,19.9095,233748.0
2017-01-04 11:45:00,23.12,23.12,23.1,23.11,128682.0,19.9181,19.9181,19.9008,19.9095,128682.0
2017-01-04 11:50:00,23.11,23.12,23.1,23.1,182427.0,19.9095,19.9181,19.9008,19.9008,182427.0
2017-01-04 11:55:00,23.1,23.14,23.1,23.12,276837.0,19.9008,19.9353,19.9008,19.9181,276837.0
2017-01-04 12:00:00,23.12,23.16,23.12,23.16,200265.0,19.9181,19.9525,19.9181,19.9525,200265.0
2017-01-04 12:05:00,23.16,23.18,23.15,23.18,188256.0,19.9525,19.9698,19.9439,19.9698,188256.0
2017-01-04 12:10:00,23.18,23.18,23.17,23.17,106272.0,19.9698,19.9698,19.9612,19.9612,106272.0
2017-01-04 12:15:00,23.17,23.17,23.15,23.16,191178.0,19.9612,19.9612,19.9439,19.9525,191178.0
2017-01-04 12:20:00,23.16,23.16,23.12,23.14,106224.0,19.9525,19.9525,19.9181,19.9353,106224.0
2017-01-04 12:25:00,23.14,23.14,23.13,23.14,138408.0,19.9353,19.9353,19.9267,19.9353,138408.0
2017-01-04 12:30:00,23.14,23.14,23.12,23.12,184254.0,19.9353,19.9353,19.9181,19.9181,184254.0
2017-01-04 12:35:00,23.12,23.12,23.1,23.1,141948.0,19.9181,19.9181,19.9008,19.9008,141948.0
2017-01-04 12:40:00,23.1,23.11,23.1,23.1,195444.0,19.9008,19.9095,19.9008,19.9008,195444.0
2017-01-04 12:45:00,23.1,23.11,23.09,23.1,180660.0,19.9008,19.9095,19.8922,19.9008,180660.0
2017-01-04 12:50:00,23.1,23.1,23.08,23.09,138759.0,19.9008,19.9008,19.8836,19.8922,138759.0
2017-01-04 12:55:00,23.08,23.11,23.08,23.1,118428.0,19.8836,19.9095,19.8836,19.9008,118428.0
2017-01-04 13:00:00,23.1,23.11,23.1,23.11,96795.0,19.9008,19.9095,19.9008,19.9095,96795.0
2017-01-04 13:05:00,23.11,23.11,23.1,23.1,128589.0,19.9095,19.9095,19.9008,19.9008,128589.0
2017-01-04 13:10:00,23.1,23.11,23.1,23.11,175119.0,19.9008,19.9095,19.9008,19.9095,175119.0
2017-01-04 13:15:00,23.11,23.12,23.11,23.11,124944.0,19.9095,19.9181,19.9095,19.9095,124944.0
2017-01-04 13:20:00,23.11,23.13,23.11,23.13,121140.0,19.9095,19.9267,19.9095,19.9267,121140.0
2017-01-04 13:25:00,23.13,23.14,23.12,23.13,167739.0,19.9267,19.9353,19.9181,19.9267,167739.0
2017-01-04 13:30:00,23.13,23.13,23.12,23.12,160290.0,19.9267,19.9267,19.9181,19.9181,160290.0
2017-01-04 13:35:00,23.12,23.12,23.11,23.11,130800.0,19.9181,19.9181,19.9095,19.9095,130800.0
2017-01-04 13:40:00,23.11,23.12,23.11,23.12,111954.0,19.9095,19.9181,19.9095,19.9181,111954.0
2017-01-04 13:45:00,23.12,23.13,23.12,23.13,226419.0,19.9181,19.9267,19.9181,19.9267,226419.0
2017-01-04 13:50:00,23.13,23.13,23.11,23.12,234726.0,19.9267,19.9267,19.9095,19.9181,234726.0
2017-01-04 13:55:00,23.11,23.12,23.1,23.11,216942.0,19.9095,19.9181,19.9008,19.9095,216942.0
2017-01-04 14:00:00,23.12,23.12,23.08,23.08,206757.0,19.9181,19.9181,19.8836,19.8836,206757.0
2017-01-04 14:05:00,23.08,23.09,23.06,23.08,169275.0,19.8836,19.8922,19.8664,19.8836,169275.0
2017-01-04 14:10:00,23.08,23.1,23.08,23.09,213291.0,19.8836,19.9008,19.8836,19.8922,213291.0
2017-01-04 14:15:00,23.09,23.11,23.09,23.1,95949.0,19.8922,19.9095,19.8922,19.9008,95949.0
2017-01-04 14:20:00,23.1,23.12,23.08,23.09,149490.0,19.9008,19.9181,19.8836,19.8922,149490.0
2017-01-04 14:25:00,23.09,23.1,23.08,23.09,128535.0,19.8922,19.9008,19.8836,19.8922,128535.0
2017-01-04 14:30:00,23.09,23.1,23.08,23.08,116370.0,19.8922,19.9008,19.8836,19.8836,116370.0
2017-01-04 14:35:00,23.08,23.09,23.07,23.08,150162.0,19.8836,19.8922,19.875,19.8836,150162.0
2017-01-04 14:40:00,23.08,23.08,23.06,23.08,156561.0,19.8836,19.8836,19.8664,19.8836,156561.0
2017-01-04 14:45:00,23.08,23.08,23.07,23.07,305694.0,19.8836,19.8836,19.875,19.875,305694.0
2017-01-04 14:50:00,23.07,23.07,23.06,23.07,117411.0,19.875,19.875,19.8664,19.875,117411.0
2017-01-04 14:55:00,23.07,23.08,23.06,23.07,208374.0,19.875,19.8836,19.8664,19.875,208374.0
2017-01-04 15:00:00,23.07,23.08,23.06,23.07,218796.0,19.875,19.8836,19.8664,19.875,218796.0
2017-01-04 15:05:00,23.07,23.07,23.06,23.07,191598.0,19.875,19.875,19.8664,19.875,191598.0
2017-01-04 15:10:00,23.07,23.07,23.05,23.06,140916.0,19.875,19.875,19.8578,19.8664,140916.0
2017-01-04 15:15:00,23.06,23.06,23.05,23.06,205656.0,19.8664,19.8664,19.8578,19.8664,205656.0
2017-01-04 15:20:00,23.06,23.06,23.05,23.05,288777.0,19.8664,19.8664,19.8578,19.8578,288777.0
2017-01-04 15:25:00,23.05,23.08,23.05,23.08,233991.0,19.8578,19.8836,19.8578,19.8836,233991.0
2017-01-04 15:30:00,23.07,23.08,23.07,23.07,212607.0,19.875,19.8836,19.875,19.875,212607.0
2017-01-04 15:35:00,23.07,23.08,23.06,23.08,263424.0,19.875,19.8836,19.8664,19.8836,263424.0
2017-01-04 15:40:00,23.08,23.09,23.07,23.07,291480.0,19.8836,19.8922,19.875,19.875,291480.0
2017-01-04 15:45:00,23.07,23.07,23.04,23.05,400716.0,19.875,19.875,19.8492,19.8578,400716.0
2017-01-04 15:50:00,23.05,23.05,23.04,23.04,702366.0,19.8578,19.8578,19.8492,19.8492,702366.0
2017-01-04 15:55:00,23.04,23.05,23.02,23.02,968274.0,19.8492,19.8578,19.8319,19.8319,968274.0
2017-01-05 09:30:00,22.81,22.86,22.71,22.76,1271703.0,19.651,19.6941,19.5649,19.6079,1271703.0
2017-01-05 09:35:00,22.76,22.82,22.74,22.78,410235.0,19.6079,19.6596,19.5907,19.6252,410235.0
2017-01-05 09:40:00,22.79,22.86,22.78,22.84,654174.0,19.6338,19.6941,19.6252,19.6769,654174.0
2017-01-05 09:45:00,22.84,22.89,22.84,22.86,593730.0,19.6769,19.7199,19.6769,19.6941,593730.0
2017-01-05 09:50:00,22.86,22.91,22.86,22.91,318900.0,19.6941,19.7372,19.6941,19.7372,318900.0
2017-01-05 09:55:00,22.91,22.91,22.88,22.9,361914.0,19.7372,19.7372,19.7113,19.7285,361914.0
2017-01-05 10:00:00,22.91,22.92,22.89,22.91,537249.0,19.7372,19.7458,19.7199,19.7372,537249.0
2017-01-05 10:05:00,22.91,22.95,22.91,22.95,418881.0,19.7372,19.7716,19.7372,19.7716,418881.0
2017-01-05 10:10:00,22.94,22.96,22.93,22.95,269298.0,19.763,19.7802,19.7544,19.7716,269298.0
2017-01-05 10:15:00,22.95,22.95,22.91,22.92,357789.0,19.7716,19.7716,19.7372,19.7458,357789.0
2017-01-05 10:20:00,22.92,22.96,22.92,22.96,290628.0,19.7458,19.7802,19.7458,19.7802,290628.0
2017-01-05 10:25:00,22.96,22.99,22.95,22.98,196698.0,19.7802,19.8061,19.7716,19.7975,196698.0
2017-01-05 10:30:00,22.98,23.0,22.96,22.97,244356.0,19.7975,19.8147,19.7802,19.7889,244356.0
2017-01-05 10:35:00,22.98,23.01,22.97,23.0,169602.0,19.7975,19.8233,19.7889,19.8147,169602.0
2017-01-05 10:40:00,23.01,23.02,23.0,23.0,165246.0,19.8233,19.8319,19.8147,19.8147,165246.0
2017-01-05 10:45:00,23.0,23.01,22.98,22.98,176034.0,19.8147,19.8233,19.7975,19.7975,176034.0
2017-01-05 10:50:00,22.98,23.02,22.98,23.01,126702.0,19.7975,19.8319,19.7975,19.8233,126702.0
2017-01-05 10:55:00,23.01,23.05,23.01,23.04,167919.0,19.8233,19.8578,19.8233,19.8492,167919.0
2017-01-05 11:00:00,23.04,23.06,23.03,23.05,207546.0,19.8492,19.8664,19.8405,19.8578,207546.0
2017-01-05 11:05:00,23.06,23.06,23.04,23.06,262731.0,19.8664,19.8664,19.8492,19.8664,262731.0
2017-01-05 11:10:00,23.06,23.08,23.05,23.06,240879.0,19.8664,19.8836,19.8578,19.8664,240879.0
2017-01-05 11:15:00,23.06,23.06,23.04,23.06,234858.0,19.8664,19.8664,19.8492,19.8664,234858.0
2017-01-05 11:20:00,23.06,23.08,23.05,23.08,275655.0,19.8664,19.8836,19.8578,19.8836,275655.0
2017-01-05 11:25:00,23.07,23.11,23.07,23.1,315423.0,19.875,19.9095,19.875,19.9008,315423.0
2017-01-05 11:30:00,23.1,23.1,23.07,23.07,227748.0,19.9008,19.9008,19.875,19.875,227748.0
2017-01-05 11:35:00,23.07,23.08,23.05,23.07,222471.0,19.875,19.8836,19.8578,19.875,222471.0
2017-01-05 11:40:00,23.07,23.07,23.05,23.06,179415.0,19.875,19.875,19.8578,19.8664,179415.0
2017-01-05 11:45:00,23.06,23.08,23.06,23.07,147840.0,19.8664,19.8836,19.8664,19.875,147840.0
2017-01-05 11:50:00,23.07,23.09,23.07,23.09,120351.0,19.875,19.8922,19.875,19.8922,120351.0
2017-01-05 11:55:00,23.09,23.1,23.08,23.09,167604.0,19.8922,19.9008,19.8836,19.8922,167604.0
2017-01-05 12:00:00,23.09,23.11,23.09,23.1,153996.0,19.8922,19.9095,19.8922,19.9008,153996.0
2017-01-05 12:05:00,23.1,23.11,23.09,23.1,124038.0,19.9008,19.9095,19.8922,19.9008,124038.0
2017-01-05 12:10:00,23.1,23.11,23.09,23.1,136755.0,19.9008,19.9095,19.8922,19.9008,136755.0
2017-01-05 12:15:00,23.1,23.1,23.08,23.1,131787.0,19.9008,19.9008,19.8836,19.9008,131787.0
2017-01-05 12:20:00,23.1,23.1,23.07,23.08,142155.0,19.9008,19.9008,19.875,19.8836,142155.0
2017-01-05 12:25:00,23.08,23.08,23.05,23.07,182427.0,19.8836,19.8836,19.8578,19.875,182427.0
2017-01-05 12:30:00,23.07,23.07,23.06,23.07,95235.0,19.875,19.875,19.8664,19.875,95235.0
2017-01-05 12:35:00,23.07,23.08,23.07,23.07,93309.0,19.875,19.8836,19.875,19.875,93309.0
2017-01-05 12:40:00,23.07,23.07,23.06,23.07,58917.0,19.875,19.875,19.8664,19.875,58917.0
2017-01-05 12:45:00,23.07,23.07,23.06,23.06,106839.0,19.875,19.875,19.8664,19.8664,106839.0
2017-01-05 12:50:00,23.06,23.07,23.03,23.05,206346.0,19.8664,19.875,19.8405,19.8578,206346.0
2017-01-05 12:55:00,23.05,23.07,23.05,23.07,107130.0,19.8578,19.875,19.8578,19.875,107130.0
2017-01-05 13:00:00,23.07,23.09,23.07,23.08,188730.0,19.875,19.8922,19.875,19.8836,188730.0
2017-01-05 13:05:00,23.08,23.1,23.08,23.09,142068.0,19.8836,19.9008,19.8836,19.8922,142068.0
2017-01-05 13:10:00,23.09,23.1,23.09,23.1,75147.0,19.8922,19.9008,19.8922,19.9008,75147.0
2017-01-05 13:15:00,23.1,23.1,23.09,23.1,76530.0,19.9008,19.9008,19.8922,19.9008,76530.0
2017-01-05 13:20:00,23.1,23.1,23.08,23.09,136086.0,19.9008,19.9008,19.8836,19.8922,136086.0
2017-01-05 13:25:00,23.09,23.09,23.09,23.09,54054.0,19.8922,19.8922,19.8922,19.8922,54054.0
2017-01-05 13:30:00,23.09,23.09,23.06,23.07,114522.0,19.8922,19.8922,19.8664,19.875,114522.0
2017-01-05 13:35:00,23.07,23.07,23.05,23.05,148965.0,19.875,19.875,19.8578,19.8578,148965.0
2017-01-05 13:40:00,23.05,23.06,23.05,23.05,98484.0,19.8578,19.8664,19.8578,19.8578,98484.0
2017-01-05 13:45:00,23.05,23.07,23.05,23.06,88689.0,19.8578,19.875,19.8578,19.8664,88689.0
2017-01-05 13:50:00,23.06,23.07,23.06,23.07,99684.0,19.8664,19.875,19.8664,19.875,99684.0
2017-01-05 13:55:00,23.07,23.08,23.07,23.08,199116.0,19.875,19.8836,19.875,19.8836,199116.0
2017-01-05 14:00:00,23.07,23.09,23.07,23.08,179067.0,19.875,19.8922,19.875,19.8836,179067.0
2017-01-05 14:05:00,23.08,23.09,23.07,23.08,148176.0,19.8836,19.8922,19.875,19.8836,148176.0
2017-01-05 14:10:00,23.08,23.09,23.07,23.08,158388.0,19.8836,19.8922,19.875,19.8836,158388.0
2017-01-05 14:15:00,23.08,23.09,23.07,23.08,185826.0,19.8836,19.8922,19.875,19.8836,185826.0
2017-01-05 14:20:00,23.08,23.08,23.08,23.08,91998.0,19.8836,19.8836,19.8836,19.8836,91998.0
2017-01-05 14:25:00,23.08,23.09,23.07,23.07,132486.0,19.8836,19.8922,19.875,19.875,132486.0
2017-01-05 14:30:00,23.07,23.08,23.06,23.07,89853.0,19.875,19.8836,19.8664,19.875,89853.0
2017-01-05 14:35:00,23.07,23.07,23.06,23.07,140601.0,19.875,19.875,19.8664,19.875,140601.0
2017-01-05 14:40:00,23.07,23.07,23.05,23.06,107271.0,19.875,19.875,19.8578,19.8664,107271.0
2017-01-05 14:45:00,23.05,23.07,23.05,23.07,112362.0,19.8578,19.875,19.8578,19.875,112362.0
2017-01-05 14:50:00,23.07,23.07,23.04,23.05,188007.0,19.875,19.875,19.8492,19.8578,188007.0
2017-01-05 14:55:00,23.05,23.06,23.04,23.05,127749.0,19.8578,19.8664,19.8492,19.8578,127749.0
2017-01-05 15:00:00,23.05,23.06,23.04,23.05,156048.0,19.8578,19.8664,19.8492,19.8578,156048.0
2017-01-05 15:05:00,23.05,23.06,23.05,23.06,166440.0,19.8578,19.8664,19.8578,19.8664,166440.0
2017-01-05 15:10:00,23.06,23.07,23.06,23.07,82863.0,19.8664,19.875,19.8664,19.875,82863.0
2017-01-05 15:15:00,23.07,23.08,23.07,23.07,185250.0,19.875,19.8836,19.875,19.875,185250.0
2017-01-05 15:20:00,23.07,23.08,23.07,23.08,148035.0,19.875,19.8836,19.875,19.8836,148035.0
2017-01-05 15:25:00,23.08,23.09,23.08,23.09,275574.0,19.8836,19.8922,19.8836,19.8922,275574.0
2017-01-05 15:30:00,23.09,23.1,23.09,23.1,150147.0,19.8922,19.9008,19.8922,19.9008,150147.0
2017-01-05 15:35:00,23.1,23.11,23.1,23.1,254841.0,19.9008,19.9095,19.9008,19.9008,254841.0
2017-01-05 15:40:00,23.1,23.1,23.09,23.09,232140.0,19.9008,19.9008,19.8922,19.8922,232140.0
2017-01-05 15:45:00,23.09,23.11,23.09,23.1,341301.0,19.8922,19.9095,19.8922,19.9008,341301.0
2017-01-05 15:50:00,23.1,23.1,23.09,23.1,409965.0,19.9008,19.9008,19.8922,19.9008,409965.0
2017-01-05 15:55:00,23.1,23.1,23.06,23.07,1024323.0,19.9008,19.9008,19.8664,19.875,1024323.0
2017-01-06 09:30:00,22.8,22.82,22.67,22.78,1709037.0,19.6424,19.6596,19.5304,19.6252,1709037.0
2017-01-06 09:35:00,22.78,22.8,22.73,22.75,420081.0,19.6252,19.6424,19.5821,19.5993,420081.0
2017-01-06 09:40:00,22.76,22.83,22.75,22.82,764013.0,19.6079,19.6682,19.5993,19.6596,764013.0
2017-01-06 09:45:00,22.82,22.82,22.77,22.8,551025.0,19.6596,19.6596,19.6166,19.6424,551025.0
2017-01-06 09:50:00,22.8,22.82,22.76,22.76,401454.0,19.6424,19.6596,19.6079,19.6079,401454.0
2017-01-06 09:55:00,22.77,22.77,22.75,22.76,514917.0,19.6166,19.6166,19.5993,19.6079,514917.0
2017-01-06 10:00:00,22.75,22.76,22.73,22.74,490848.0,19.5993,19.6079,19.5821,19.5907,490848.0
2017-01-06 10:05:00,22.74,22.74,22.72,22.73,554742.0,19.5907,19.5907,19.5735,19.5821,554742.0
2017-01-06 10:10:00,22.73,22.74,22.72,22.73,416025.0,19.5821,19.5907,19.5735,19.5821,416025.0
2017-01-06 10:15:00,22.73,22.76,22.72,22.74,371151.0,19.5821,19.6079,19.5735,19.5907,371151.0
2017-01-06 10:20:00,22.74,22.75,22.72,22.74,368553.0,19.5907,19.5993,19.5735,19.5907,368553.0
2017-01-06 10:25:00,22.74,22.74,22.72,22.73,225639.0,19.5907,19.5907,19.5735,19.5821,225639.0
2017-01-06 10:30:00,22.73,22.74,22.73,22.73,270855.0,19.5821,19.5907,19.5821,19.5821,270855.0
2017-01-06 10:35:00,22.74,22.74,22.72,22.73,279567.0,19.5907,19.5907,19.5735,19.5821,279567.0
2017-01-06 10:40:00,22.73,22.74,22.72,22.72,137589.0,19.5821,19.5907,19.5735,19.5735,137589.0
2017-01-06 10:45:00,22.72,22.72,22.7,22.71,447309.0,19.5735,19.5735,19.5562,19.5649,447309.0
2017-01-06 10:50:00,22.71,22.71,22.69,22.7,382548.0,19.5649,19.5649,19.5476,19.5562,382548.0
2017-01-06 10:55:00,22.7,22.7,22.68,22.68,483921.0,19.5562,19.5562,19.539,19.539,483921.0
2017-01-06 11:00:00,22.68,22.71,22.68,22.71,369720.0,19.539,19.5649,19.539,19.5649,369720.0
2017-01-06 11:05:00,22.71,22.71,22.69,22.7,227550.0,19.5649,19.5649,19.5476,19.5562,227550.0
2017-01-06 11:10:00,22.7,22.72,22.68,22.72,313257.0,19.5562,19.5735,19.539,19.5735,313257.0
2017-01-06 11:15:00,22.72,22.74,22.72,22.73,322953.0,19.5735,19.5907,19.5735,19.5821,322953.0
2017-01-06 11:20:00,22.73,22.73,22.71,22.72,142548.0,19.5821,19.5821,19.5649,19.5735,142548.0
2017-01-06 11:25:00,22.72,22.73,22.72,22.73,152088.0,19.5735,19.5821,19.5735,19.5821,152088.0
2017-01-06 11:30:00,22.73,22.74,22.72,22.74,301434.0,19.5821,19.5907,19.5735,19.5907,301434.0
2017-01-06 11:35:00,22.73,22.74,22.73,22.73,168144.0,19.5821,19.5907,19.5821,19.5821,168144.0
2017-01-06 11:40:00,22.74,22.74,22.72,22.73,161877.0,19.5907,19.5907,19.5735,19.5821,161877.0
2017-01-06 11:45:00,22.73,22.74,22.73,22.74,195498.0,19.5821,19.5907,19.5821,19.5907,195498.0
2017-01-06 11:50:00,22.73,22.75,22.72,22.72,352185.0,19.5821,19.5993,19.5735,19.5735,352185.0
2017-01-06 11:55:00,22.73,22.75,22.72,22.73,327309.0,19.5821,19.5993,19.5735,19.5821,327309.0
2017-01-06 12:00:00,22.73,22.74,22.72,22.74,250239.0,19.5821,19.5907,19.5735,19.5907,250239.0
2017-01-06 12:05:00,22.74,22.77,22.74,22.77,204018.0,19.5907,19.6166,19.5907,19.6166,204018.0
2017-01-06 12:10:00,22.77,22.78,22.77,22.77,319509.0,19.6166,19.6252,19.6166,19.6166,319509.0
2017-01-06 12:15:00,22.77,22.79,22.77,22.79,256905.0,19.6166,19.6338,19.6166,19.6338,256905.0
2017-01-06 12:20:00,22.79,22.8,22.77,22.79,182013.0,19.6338,19.6424,19.6166,19.6338,182013.0
2017-01-06 12:25:00,22.79,22.8,22.78,22.78,186276.0,19.6338,19.6424,19.6252,19.6252,186276.0
2017-01-06 12:30:00,22.78,22.79,22.77,22.79,221736.0,19.6252,19.6338,19.6166,19.6338,221736.0
2017-01-06 12:35:00,22.79,22.79,22.76,22.77,284919.0,19.6338,19.6338,19.6079,19.6166,284919.0
2017-01-06 12:40:00,22.76,22.78,22.76,22.77,79770.0,19.6079,19.6252,19.6079,19.6166,79770.0
2017-01-06 12:45:00,22.77,22.77,22.76,22.76,95025.0,19.6166,19.6166,19.6079,19.6079,95025.0
2017-01-06 12:50:00,22.76,22.79,22.76,22.79,221943.0,19.6079,19.6338,19.6079,19.6338,221943.0
2017-01-06 12:55:00,22.79,22.81,22.78,22.81,254313.0,19.6338,19.651,19.6252,19.651,254313.0
2017-01-06 13:00:00,22.81,22.81,22.79,22.81,213744.0,19.651,19.651,19.6338,19.651,213744.0
2017-01-06 13:05:00,22.81,22.82,22.79,22.8,216669.0,19.651,19.6596,19.6338,19.6424,216669.0
2017-01-06 13:10:00,22.8,22.8,22.79,22.79,204837.0,19.6424,19.6424,19.6338,19.6338,204837.0
2017-01-06 13:15:00,22.79,22.8,22.78,22.79,161919.0,19.6338,19.6424,19.6252,19.6338,161919.0
2017-01-06 13:20:00,22.79,22.81,22.79,22.8,129378.0,19.6338,19.651,19.6338,19.6424,129378.0
2017-01-06 13:25:00,22.8,22.81,22.79,22.79,215085.0,19.6424,19.651,19.6338,19.6338,215085.0
2017-01-06 13:30:00,22.79,22.79,22.77,22.77,260016.0,19.6338,19.6338,19.6166,19.6166,260016.0
2017-01-06 13:35:00,22.77,22.77,22.75,22.76,256815.0,19.6166,19.6166,19.5993,19.6079,256815.0
2017-01-06 13:40:00,22.76,22.77,22.75,22.76,243801.0,19.6079,19.6166,19.5993,19.6079,243801.0
2017-01-06 13:45:00,22.76,22.76,22.74,22.75,233559.0,19.6079,19.6079,19.5907,19.5993,233559.0
2017-01-06 13:50:00,22.75,22.75,22.74,22.75,325680.0,19.5993,19.5993,19.5907,19.5993,325680.0
2017-01-06 13:55:00,22.75,22.75,22.73,22.74,359847.0,19.5993,19.5993,19.5821,19.5907,359847.0
2017-01-06 14:00:00,22.74,22.75,22.74,22.75,152151.0,19.5907,19.5993,19.5907,19.5993,152151.0
2017-01-06 14:05:00,22.75,22.75,22.75,22.75,242007.0,19.5993,19.5993,19.5993,19.5993,242007.0
2017-01-06 14:10:00,22.75,22.75,22.74,22.75,169707.0,19.5993,19.5993,19.5907,19.5993,169707.0
2017-01-06 14:15:00,22.75,22.75,22.73,22.74,197670.0,19.5993,19.5993,19.5821,19.5907,197670.0
2017-01-06 14:20:00,22.74,22.75,22.74,22.75,180300.0,19.5907,19.5993,19.5907,19.5993,180300.0
2017-01-06 14:25:00,22.75,22.78,22.75,22.78,610977.0,19.5993,19.6252,19.5993,19.6252,610977.0
2017-01-06 14:30:00,22.78,22.78,22.76,22.77,294279.0,19.6252,19.6252,19.6079,19.6166,294279.0
2017-01-06 14:35:00,22.77,22.78,22.77,22.78,118266.0,19.6166,19.6252,19.6166,19.6252,118266.0
2017-01-06 14:40:00,22.78,22.79,22.78,22.79,158718.0,19.6252,19.6338,19.6252,19.6338,158718.0
2017-01-06 14:45:00,22.79,22.79,22.77,22.77,212445.0,19.6338,19.6338,19.6166,19.6166,212445.0
2017-01-06 14:50:00,22.77,22.77,22.77,22.77,147207.0,19.6166,19.6166,19.6166,19.6166,147207.0
2017-01-06 14:55:00,22.77,22.77,22.75,22.76,271902.0,19.6166,19.6166,19.5993,19.6079,271902.0
2017-01-06 15:00:00,22.76,22.77,22.76,22.77,177330.0,19.6079,19.6166,19.6079,19.6166,177330.0
2017-01-06 15:05:00,22.77,22.77,22.76,22.77,184887.0,19.6166,19.6166,19.6079,19.6166,184887.0
2017-01-06 15:10:00,22.76,22.78,22.76,22.77,155238.0,19.6079,19.6252,19.6079,19.6166,155238.0
2017-01-06 15:15:00,22.77,22.77,22.76,22.77,121035.0,19.6166,19.6166,19.6079,19.6166,121035.0
2017-01-06 15:20:00,22.77,22.77,22.76,22.77,194904.0,19.6166,19.6166,19.6079,19.6166,194904.0
2017-01-06 15:25:00,22.77,22.77,22.75,22.75,138027.0,19.6166,19.6166,19.5993,19.5993,138027.0
2017-01-06 15:30:00,22.75,22.77,22.75,22.76,223491.0,19.5993,19.6166,19.5993,19.6079,223491.0
2017-01-06 15:35:00,22.76,22.76,22.76,22.76,174492.0,19.6079,19.6079,19.6079,19.6079,174492.0
2017-01-06 15:40:00,22.76,22.78,22.76,22.78,252948.0,19.6079,19.6252,19.6079,19.6252,252948.0
2017-01-06 15:45:00,22.78,22.78,22.77,22.78,329217.0,19.6252,19.6252,19.6166,19.6252,329217.0
2017-01-06 15:50:00,22.78,22.78,22.76,22.77,415839.0,19.6252,19.6252,19.6079,19.6166,415839.0
2017-01-06 15:55:00,22.77,22.77,22.75,22.75,1019766.0,19.6166,19.6166,19.5993,19.5993,1019766.0
2017-01-09 09:30:00,22.78,22.89,22.77,22.89,764235.0,19.6252,19.7199,19.6166,19.7199,764235.0
2017-01-09 09:35:00,22.88,22.93,22.87,22.91,497154.0,19.7113,19.7544,19.7027,19.7372,497154.0
2017-01-09 09:40:00,22.91,22.93,22.9,22.92,319713.0,19.7372,19.7544,19.7285,19.7458,319713.0
2017-01-09 09:45:00,22.92,22.92,22.88,22.89,296736.0,19.7458,19.7458,19.7113,19.7199,296736.0
2017-01-09 09:50:00,22.88,22.91,22.88,22.89,516747.0,19.7113,19.7372,19.7113,19.7199,516747.0
2017-01-09 09:55:00,22.89,22.91,22.88,22.89,248862.0,19.7199,19.7372,19.7113,19.7199,248862.0
2017-01-09 10:00:00,22.89,22.91,22.87,22.87,318471.0,19.7199,19.7372,19.7027,19.7027,318471.0
2017-01-09 10:05:00,22.87,22.89,22.87,22.88,123621.0,19.7027,19.7199,19.7027,19.7113,123621.0
2017-01-09 10:10:00,22.88,22.9,22.88,22.89,165015.0,19.7113,19.7285,19.7113,19.7199,165015.0
2017-01-09 10:15:00,22.9,22.91,22.89,22.91,189813.0,19.7285,19.7372,19.7199,19.7372,189813.0
2017-01-09 10:20:00,22.91,22.92,22.9,22.92,252873.0,19.7372,19.7458,19.7285,19.7458,252873.0
2017-01-09 10:25:00,22.92,22.93,22.91,22.92,226602.0,19.7458,19.7544,19.7372,19.7458,226602.0
2017-01-09 10:30:00,22.92,22.93,22.91,22.92,226872.0,19.7458,19.7544,19.7372,19.7458,226872.0
2017-01-09 10:35:00,22.92,22.93,22.89,22.9,166938.0,19.7458,19.7544,19.7199,19.7285,166938.0
2017-01-09 10:40:00,22.9,22.91,22.89,22.91,163923.0,19.7285,19.7372,19.7199,19.7372,163923.0
2017-01-09 10:45:00,22.9,22.92,22.9,22.91,153870.0,19.7285,19.7458,19.7285,19.7372,153870.0
2017-01-09 10:50:00,22.91,22.91,22.89,22.89,180684.0,19.7372,19.7372,19.7199,19.7199,180684.0
2017-01-09 10:55:00,22.89,22.9,22.89,22.9,162396.0,19.7199,19.7285,19.7199,19.7285,162396.0
2017-01-09 11:00:00,22.9,22.91,22.89,22.91,144516.0,19.7285,19.7372,19.7199,19.7372,144516.0
2017-01-09 11:05:00,22.91,22.92,22.9,22.9,226350.0,19.7372,19.7458,19.7285,19.7285,226350.0
2017-01-09 11:10:00,22.9,22.91,22.9,22.9,130416.0,19.7285,19.7372,19.7285,19.7285,130416.0
2017-01-09 11:15:00,22.9,22.91,22.9,22.91,146190.0,19.7285,19.7372,19.7285,19.7372,146190.0
2017-01-09 11:20:00,22.91,22.91,22.91,22.91,82014.0,19.7372,19.7372,19.7372,19.7372,82014.0
2017-01-09 11:25:00,22.91,22.92,22.9,22.91,194541.0,19.7372,19.7458,19.7285,19.7372,194541.0
2017-01-09 11:30:00,22.91,22.91,22.9,22.91,105165.0,19.7372,19.7372,19.7285,19.7372,105165.0
2017-01-09 11:35:00,22.91,22.91,22.9,22.91,119916.0,19.7372,19.7372,19.7285,19.7372,119916.0
2017-01-09 11:40:00,22.9,22.91,22.9,22.91,114153.0,19.7285,19.7372,19.7285,19.7372,114153.0
2017-01-09 11:45:00,22.91,22.91,22.9,22.9,217164.0,19.7372,19.7372,19.7285,19.7285,217164.0
2017-01-09 11:50:00,22.9,22.9,22.89,22.9,115032.0,19.7285,19.7285,19.7199,19.7285,115032.0
2017-01-09 11:55:00,22.89,22.9,22.89,22.9,92841.0,19.7199,19.7285,19.7199,19.7285,92841.0
2017-01-09 12:00:00,22.9,22.91,22.89,22.91,194223.0,19.7285,19.7372,19.7199,19.7372,194223.0
2017-01-09 12:05:00,22.9,22.92,22.9,22.91,89604.0,19.7285,19.7458,19.7285,19.7372,89604.0
2017-01-09 12:10:00,22.91,22.92,22.91,22.92,62313.0,19.7372,19.7458,19.7372,19.7458,62313.0
2017-01-09 12:15:00,22.91,22.92,22.9,22.9,175518.0,19.7372,19.7458,19.7285,19.7285,175518.0
2017-01-09 12:20:00,22.9,22.9,22.89,22.9,82317.0,19.7285,19.7285,19.7199,19.7285,82317.0
2017-01-09 12:25:00,22.9,22.91,22.9,22.91,77931.0,19.7285,19.7372,19.7285,19.7372,77931.0
2017-01-09 12:30:00,22.91,22.92,22.9,22.91,155868.0,19.7372,19.7458,19.7285,19.7372,155868.0
2017-01-09 12:35:00,22.91,22.92,22.91,22.91,97581.0,19.7372,19.7458,19.7372,19.7372,97581.0
2017-01-09 12:40:00,22.91,22.91,22.9,22.91,138258.0,19.7372,19.7372,19.7285,19.7372,138258.0
2017-01-09 12:45:00,22.91,22.91,22.9,22.91,162795.0,19.7372,19.7372,19.7285,19.7372,162795.0
2017-01-09 12:50:00,22.91,22.91,22.91,22.91,95355.0,19.7372,19.7372,19.7372,19.7372,95355.0
2017-01-09 12:55:00,22.91,22.92,22.91,22.91,91686.0,19.7372,19.7458,19.7372,19.7372,91686.0
2017-01-09 13:00:00,22.91,22.92,22.91,22.91,115170.0,19.7372,19.7458,19.7372,19.7372,115170.0
2017-01-09 13:05:00,22.92,22.92,22.91,22.91,209238.0,19.7458,19.7458,19.7372,19.7372,209238.0
2017-01-09 13:10:00,22.91,22.92,22.91,22.91,88833.0,19.7372,19.7458,19.7372,19.7372,88833.0
2017-01-09 13:15:00,22.91,22.92,22.91,22.91,79458.0,19.7372,19.7458,19.7372,19.7372,79458.0
2017-01-09 13:20:00,22.91,22.93,22.9,22.93,255570.0,19.7372,19.7544,19.7285,19.7544,255570.0
2017-01-09 13:25:00,22.93,22.93,22.91,22.92,98835.0,19.7544,19.7544,19.7372,19.7458,98835.0
2017-01-09 13:30:00,22.92,22.93,22.92,22.93,65238.0,19.7458,19.7544,19.7458,19.7544,65238.0
2017-01-09 13:35:00,22.93,22.93,22.92,22.93,73293.0,19.7544,19.7544,19.7458,19.7544,73293.0
2017-01-09 13:40:00,22.93,22.93,22.91,22.91,170607.0,19.7544,19.7544,19.7372,19.7372,170607.0
2017-01-09 13:45:00,22.91,22.91,22.89,22.9,348831.0,19.7372,19.7372,19.7199,19.7285,348831.0
2017-01-09 13:50:00,22.9,22.9,22.87,22.87,156486.0,19.7285,19.7285,19.7027,19.7027,156486.0
2017-01-09 13:55:00,22.87,22.87,22.87,22.87,46545.0,19.7027,19.7027,19.7027,19.7027,46545.0
2017-01-09 14:00:00,22.87,22.89,22.87,22.89,224964.0,19.7027,19.7199,19.7027,19.7199,224964.0
2017-01-09 14:05:00,22.89,22.89,22.88,22.88,118824.0,19.7199,19.7199,19.7113,19.7113,118824.0
2017-01-09 14:10:00,22.88,22.88,22.85,22.87,232173.0,19.7113,19.7113,19.6855,19.7027,232173.0
2017-01-09 14:15:00,22.86,22.87,22.84,22.84,185946.0,19.6941,19.7027,19.6769,19.6769,185946.0
2017-01-09 14:20:00,22.84,22.85,22.84,22.85,377883.0,19.6769,19.6855,19.6769,19.6855,377883.0
2017-01-09 14:25:00,22.84,22.85,22.84,22.85,196551.0,19.6769,19.6855,19.6769,19.6855,196551.0
2017-01-09 14:30:00,22.85,22.85,22.83,22.83,194925.0,19.6855,19.6855,19.6682,19.6682,194925.0
2017-01-09 14:35:00,22.83,22.84,22.81,22.82,297594.0,19.6682,19.6769,19.651,19.6596,297594.0
2017-01-09 14:40:00,22.82,22.82,22.8,22.81,508401.0,19.6596,19.6596,19.6424,19.651,508401.0
2017-01-09 14:45:00,22.81,22.83,22.81,22.83,186507.0,19.651,19.6682,19.651,19.6682,186507.0
2017-01-09 14:50:00,22.83,22.85,22.83,22.84,164868.0,19.6682,19.6855,19.6682,19.6769,164868.0
2017-01-09 14:55:00,22.84,22.85,22.84,22.85,112113.0,19.6769,19.6855,19.6769,19.6855,112113.0
2017-01-09 15:00:00,22.85,22.86,22.85,22.85,154158.0,19.6855,19.6941,19.6855,19.6855,154158.0
2017-01-09 15:05:00,22.85,22.87,22.85,22.86,181263.0,19.6855,19.7027,19.6855,19.6941,181263.0
2017-01-09 15:10:00,22.86,22.86,22.85,22.85,300270.0,19.6941,19.6941,19.6855,19.6855,300270.0
2017-01-09 15:15:00,22.85,22.86,22.85,22.85,191283.0,19.6855,19.6941,19.6855,19.6855,191283.0
2017-01-09 15:20:00,22.85,22.86,22.85,22.86,274185.0,19.6855,19.6941,19.6855,19.6941,274185.0
2017-01-09 15:25:00,22.86,22.88,22.86,22.88,247959.0,19.6941,19.7113,19.6941,19.7113,247959.0
2017-01-09 15:30:00,22.88,22.89,22.87,22.88,240255.0,19.7113,19.7199,19.7027,19.7113,240255.0
2017-01-09 15:35:00,22.88,22.88,22.87,22.88,256122.0,19.7113,19.7113,19.7027,19.7113,256122.0
2017-01-09 15:40:00,22.88,22.89,22.87,22.88,416892.0,19.7113,19.7199,19.7027,19.7113,416892.0
2017-01-09 15:45:00,22.88,22.89,22.86,22.86,490488.0,19.7113,19.7199,19.6941,19.6941,490488.0
2017-01-09 15:50:00,22.86,22.89,22.86,22.89,796389.0,19.6941,19.7199,19.6941,19.7199,796389.0
2017-01-09 15:55:00,22.88,22.91,22.86,22.9,2655600.0,19.7113,19.7372,19.6941,19.7285,2655600.0
2017-01-10 09:30:00,22.88,22.96,22.86,22.93,808515.0,19.7113,19.7802,19.6941,19.7544,808515.0
2017-01-10 09:35:00,22.93,22.93,22.86,22.9,341748.0,19.7544,19.7544,19.6941,19.7285,341748.0
2017-01-10 09:40:00,22.9,22.91,22.88,22.88,284664.0,19.7285,19.7372,19.7113,19.7113,284664.0
2017-01-10 09:45:00,22.89,22.91,22.88,22.89,284541.0,19.7199,19.7372,19.7113,19.7199,284541.0
2017-01-10 09:50:00,22.89,22.9,22.84,22.84,414432.0,19.7199,19.7285,19.6769,19.6769,414432.0
2017-01-10 09:55:00,22.84,22.85,22.84,22.84,266631.0,19.6769,19.6855,19.6769,19.6769,266631.0
2017-01-10 10:00:00,22.84,22.84,22.82,22.83,351354.0,19.6769,19.6769,19.6596,19.6682,351354.0
2017-01-10 10:05:00,22.83,22.85,22.83,22.84,303975.0,19.6682,19.6855,19.6682,19.6769,303975.0
2017-01-10 10:10:00,22.84,22.95,22.83,22.95,415398.0,19.6769,19.7716,19.6682,19.7716,415398.0
2017-01-10 10:15:00,22.95,22.95,22.89,22.89,192924.0,19.7716,19.7716,19.7199,19.7199,192924.0
2017-01-10 10:20:00,22.89,22.91,22.89,22.91,197670.0,19.7199,19.7372,19.7199,19.7372,197670.0
2017-01-10 10:25:00,22.91,22.94,22.91,22.92,267708.0,19.7372,19.763,19.7372,19.7458,267708.0
2017-01-10 10:30:00,22.93,22.97,22.92,22.93,316623.0,19.7544,19.7889,19.7458,19.7544,316623.0
2017-01-10 10:35:00,22.93,22.99,22.93,22.97,438153.0,19.7544,19.8061,19.7544,19.7889,438153.0
2017-01-10 10:40:00,22.97,22.99,22.97,22.99,264672.0,19.7889,19.8061,19.7889,19.8061,264672.0
2017-01-10 10:45:00,22.99,23.01,22.98,23.0,363726.0,19.8061,19.8233,19.7975,19.8147,363726.0
2017-01-10 10:50:00,23.0,23.01,23.0,23.01,199848.0,19.8147,19.8233,19.8147,19.8233,199848.0
2017-01-10 10:55:00,23.01,23.03,23.01,23.01,370377.0,19.8233,19.8405,19.8233,19.8233,370377.0
2017-01-10 11:00:00,23.01,23.03,23.0,23.03,214455.0,19.8233,19.8405,19.8147,19.8405,214455.0
2017-01-10 11:05:00,23.03,23.07,23.03,23.06,416925.0,19.8405,19.875,19.8405,19.8664,416925.0
2017-01-10 11:10:00,23.07,23.07,23.03,23.05,234255.0,19.875,19.875,19.8405,19.8578,234255.0
2017-01-10 11:15:00,23.05,23.08,23.05,23.07,245574.0,19.8578,19.8836,19.8578,19.875,245574.0
2017-01-10 11:20:00,23.07,23.09,23.06,23.06,292332.0,19.875,19.8922,19.8664,19.8664,292332.0
2017-01-10 11:25:00,23.06,23.07,23.02,23.02,171444.0,19.8664,19.875,19.8319,19.8319,171444.0
2017-01-10 11:30:00,23.02,23.03,23.01,23.01,127569.0,19.8319,19.8405,19.8233,19.8233,127569.0
2017-01-10 11:35:00,23.01,23.02,22.99,22.99,185334.0,19.8233,19.8319,19.8061,19.8061,185334.0
2017-01-10 11:40:00,22.99,22.99,22.97,22.98,217830.0,19.8061,19.8061,19.7889,19.7975,217830.0
2017-01-10 11:45:00,22.98,22.99,22.97,22.97,274098.0,19.7975,19.8061,19.7889,19.7889,274098.0
2017-01-10 11:50:00,22.97,22.99,22.97,22.98,119247.0,19.7889,19.8061,19.7889,19.7975,119247.0
2017-01-10 11:55:00,22.98,22.99,22.98,22.98,154608.0,19.7975,19.8061,19.7975,19.7975,154608.0
2017-01-10 12:00:00,22.98,22.98,22.95,22.96,198171.0,19.7975,19.7975,19.7716,19.7802,198171.0
2017-01-10 12:05:00,22.96,22.97,22.96,22.97,110448.0,19.7802,19.7889,19.7802,19.7889,110448.0
2017-01-10 12:10:00,22.97,22.99,22.97,22.99,183330.0,19.7889,19.8061,19.7889,19.8061,183330.0
2017-01-10 12:15:00,22.98,23.01,22.97,23.0,308058.0,19.7975,19.8233,19.7889,19.8147,308058.0
2017-01-10 12:20:00,23.0,23.0,22.97,22.97,210066.0,19.8147,19.8147,19.7889,19.7889,210066.0
2017-01-10 12:25:00,22.97,22.97,22.95,22.96,131718.0,19.7889,19.7889,19.7716,19.7802,131718.0
2017-01-10 12:30:00,22.96,22.96,22.94,22.94,209541.0,19.7802,19.7802,19.763,19.763,209541.0
2017-01-10 12:35:00,22.94,22.97,22.94,22.97,160356.0,19.763,19.7889,19.763,19.7889,160356.0
2017-01-10 12:40:00,22.97,22.98,22.96,22.98,159771.0,19.7889,19.7975,19.7802,19.7975,159771.0
2017-01-10 12:45:00,22.98,22.98,22.94,22.95,180090.0,19.7975,19.7975,19.763,19.7716,180090.0
2017-01-10 12:50:00,22.95,22.97,22.95,22.97,116679.0,19.7716,19.7889,19.7716,19.7889,116679.0
2017-01-10 12:55:00,22.97,22.98,22.95,22.97,462834.0,19.7889,19.7975,19.7716,19.7889,462834.0
2017-01-10 13:00:00,22.97,22.97,22.96,22.96,124914.0,19.7889,19.7889,19.7802,19.7802,124914.0
2017-01-10 13:05:00,22.96,22.96,22.94,22.95,182136.0,19.7802,19.7802,19.763,19.7716,182136.0
2017-01-10 13:10:00,22.95,22.95,22.93,22.95,163155.0,19.7716,19.7716,19.7544,19.7716,163155.0
2017-01-10 13:15:00,22.95,22.96,22.94,22.95,133182.0,19.7716,19.7802,19.763,19.7716,133182.0
2017-01-10 13:20:00,22.95,22.95,22.93,22.94,152628.0,19.7716,19.7716,19.7544,19.763,152628.0
2017-01-10 13:25:00,22.94,22.94,22.94,22.94,56553.0,19.763,19.763,19.763,19.763,56553.0
2017-01-10 13:30:00,22.94,22.95,22.94,22.95,153204.0,19.763,19.7716,19.763,19.7716,153204.0
2017-01-10 13:35:00,22.95,22.96,22.94,22.96,85389.0,19.7716,19.7802,19.763,19.7802,85389.0
2017-01-10 13:40:00,22.96,22.96,22.93,22.93,318195.0,19.7802,19.7802,19.7544,19.7544,318195.0
2017-01-10 13:45:00,22.93,22.93,22.9,22.91,150390.0,19.7544,19.7544,19.7285,19.7372,150390.0
2017-01-10 13:50:00,22.91,22.91,22.89,22.9,162063.0,19.7372,19.7372,19.7199,19.7285,162063.0
2017-01-10 13:55:00,22.9,22.91,22.87,22.88,318105.0,19.7285,19.7372,19.7027,19.7113,318105.0
2017-01-10 14:00:00,22.87,22.87,22.84,22.85,404562.0,19.7027,19.7027,19.6769,19.6855,404562.0
2017-01-10 14:05:00,22.85,22.85,22.81,22.82,303708.0,19.6855,19.6855,19.651,19.6596,303708.0
2017-01-10 14:10:00,22.82,22.82,22.79,22.81,371817.0,19.6596,19.6596,19.6338,19.651,371817.0
2017-01-10 14:15:00,22.81,22.84,22.8,22.84,278283.0,19.651,19.6769,19.6424,19.6769,278283.0
2017-01-10 14:20:00,22.84,22.85,22.82,22.82,288183.0,19.6769,19.6855,19.6596,19.6596,288183.0
2017-01-10 14:25:00,22.82,22.84,22.82,22.83,267675.0,19.6596,19.6769,19.6596,19.6682,267675.0
2017-01-10 14:30:00,22.83,22.86,22.83,22.85,241590.0,19.6682,19.6941,19.6682,19.6855,241590.0
2017-01-10 14:35:00,22.85,22.88,22.85,22.87,253821.0,19.6855,19.7113,19.6855,19.7027,253821.0
2017-01-10 14:40:00,22.87,22.87,22.85,22.86,189519.0,19.7027,19.7027,19.6855,19.6941,189519.0
2017-01-10 14:45:00,22.86,22.86,22.85,22.85,172128.0,19.6941,19.6941,19.6855,19.6855,172128.0
2017-01-10 14:50:00,22.85,22.86,22.84,22.85,165279.0,19.6855,19.6941,19.6769,19.6855,165279.0
2017-01-10 14:55:00,22.85,22.85,22.85,22.85,116784.0,19.6855,19.6855,19.6855,19.6855,116784.0
2017-01-10 15:00:00,22.85,22.85,22.83,22.83,201939.0,19.6855,19.6855,19.6682,19.6682,201939.0
2017-01-10 15:05:00,22.83,22.84,22.82,22.83,220725.0,19.6682,19.6769,19.6596,19.6682,220725.0
2017-01-10 15:10:00,22.83,22.84,22.82,22.84,271491.0,19.6682,19.6769,19.6596,19.6769,271491.0
2017-01-10 15:15:00,22.84,22.84,22.82,22.82,210660.0,19.6769,19.6769,19.6596,19.6596,210660.0
2017-01-10 15:20:00,22.83,22.84,22.82,22.84,188970.0,19.6682,19.6769,19.6596,19.6769,188970.0
2017-01-10 15:25:00,22.84,22.85,22.83,22.83,237180.0,19.6769,19.6855,19.6682,19.6682,237180.0
2017-01-10 15:30:00,22.83,22.84,22.83,22.84,445518.0,19.6682,19.6769,19.6682,19.6769,445518.0
2017-01-10 15:35:00,22.84,22.86,22.84,22.84,306495.0,19.6769,19.6941,19.6769,19.6769,306495.0
2017-01-10 15:40:00,22.84,22.85,22.83,22.83,467085.0,19.6769,19.6855,19.6682,19.6682,467085.0
2017-01-10 15:45:00,22.83,22.84,22.81,22.81,387906.0,19.6682,19.6769,19.651,19.651,387906.0
2017-01-10 15:50:00,22.82,22.83,22.79,22.8,740826.0,19.6596,19.6682,19.6338,19.6424,740826.0
2017-01-10 15:55:00,22.8,22.8,22.74,22.75,3264213.0,19.6424,19.6424,19.5907,19.5993,3264213.0
2017-01-11 09:30:00,22.73,22.87,22.73,22.8,582381.0,19.5821,19.7027,19.5821,19.6424,582381.0
2017-01-11 09:35:00,22.81,22.83,22.8,22.82,258837.0,19.651,19.6682,19.6424,19.6596,258837.0
2017-01-11 09:40:00,22.82,22.87,22.81,22.83,346740.0,19.6596,19.7027,19.651,19.6682,346740.0
2017-01-11 09:45:00,22.83,22.84,22.78,22.82,303390.0,19.6682,19.6769,19.6252,19.6596,303390.0
2017-01-11 09:50:00,22.82,22.84,22.82,22.84,230238.0,19.6596,19.6769,19.6596,19.6769,230238.0
2017-01-11 09:55:00,22.84,22.86,22.83,22.85,255972.0,19.6769,19.6941,19.6682,19.6855,255972.0
2017-01-11 10:00:00,22.85,22.86,22.84,22.85,152622.0,19.6855,19.6941,19.6769,19.6855,152622.0
2017-01-11 10:05:00,22.85,22.86,22.83,22.84,173496.0,19.6855,19.6941,19.6682,19.6769,173496.0
2017-01-11 10:10:00,22.84,22.84,22.79,22.79,181758.0,19.6769,19.6769,19.6338,19.6338,181758.0
2017-01-11 10:15:00,22.79,22.8,22.77,22.79,150477.0,19.6338,19.6424,19.6166,19.6338,150477.0
2017-01-11 10:20:00,22.79,22.79,22.76,22.77,173364.0,19.6338,19.6338,19.6079,19.6166,173364.0
2017-01-11 10:25:00,22.77,22.79,22.77,22.77,183333.0,19.6166,19.6338,19.6166,19.6166,183333.0
2017-01-11 10:30:00,22.77,22.78,22.76,22.77,184284.0,19.6166,19.6252,19.6079,19.6166,184284.0
2017-01-11 10:35:00,22.77,22.78,22.77,22.77,214881.0,19.6166,19.6252,19.6166,19.6166,214881.0
2017-01-11 10:40:00,22.78,22.78,22.77,22.78,224187.0,19.6252,19.6252,19.6166,19.6252,224187.0
2017-01-11 10:45:00,22.78,22.81,22.78,22.81,172680.0,19.6252,19.651,19.6252,19.651,172680.0
2017-01-11 10:50:00,22.81,22.82,22.79,22.79,260652.0,19.651,19.6596,19.6338,19.6338,260652.0
2017-01-11 10:55:00,22.8,22.8,22.79,22.79,170619.0,19.6424,19.6424,19.6338,19.6338,170619.0
2017-01-11 11:00:00,22.8,22.81,22.79,22.81,141225.0,19.6424,19.651,19.6338,19.651,141225.0
2017-01-11 11:05:00,22.81,22.82,22.81,22.82,136236.0,19.651,19.6596,19.651,19.6596,136236.0
2017-01-11 11:10:00,22.82,22.84,22.82,22.84,95034.0,19.6596,19.6769,19.6596,19.6769,95034.0
2017-01-11 11:15:00,22.84,22.85,22.83,22.84,98574.0,19.6769,19.6855,19.6682,19.6769,98574.0
2017-01-11 11:20:00,22.84,22.87,22.84,22.84,286422.0,19.6769,19.7027,19.6769,19.6769,286422.0
2017-01-11 11:25:00,22.84,22.85,22.79,22.81,420729.0,19.6769,19.6855,19.6338,19.651,420729.0
2017-01-11 11:30:00,22.81,22.81,22.78,22.8,162390.0,19.651,19.651,19.6252,19.6424,162390.0
2017-01-11 11:35:00,22.8,22.8,22.76,22.79,241536.0,19.6424,19.6424,19.6079,19.6338,241536.0
2017-01-11 11:40:00,22.79,22.79,22.76,22.79,139053.0,19.6338,19.6338,19.6079,19.6338,139053.0
2017-01-11 11:45:00,22.79,22.8,22.78,22.79,176322.0,19.6338,19.6424,19.6252,19.6338,176322.0
2017-01-11 11:50:00,22.79,22.82,22.78,22.81,150087.0,19.6338,19.6596,19.6252,19.651,150087.0
2017-01-11 11:55:00,22.81,22.83,22.81,22.83,163533.0,19.651,19.6682,19.651,19.6682,163533.0
2017-01-11 12:00:00,22.83,22.84,22.79,22.81,286224.0,19.6682,19.6769,19.6338,19.651,286224.0
2017-01-11 12:05:00,22.81,22.82,22.8,22.81,124542.0,19.651,19.6596,19.6424,19.651,124542.0
2017-01-11 12:10:00,22.81,22.82,22.79,22.8,163173.0,19.651,19.6596,19.6338,19.6424,163173.0
2017-01-11 12:15:00,22.8,22.8,22.77,22.78,166956.0,19.6424,19.6424,19.6166,19.6252,166956.0
2017-01-11 12:20:00,22.78,22.78,22.74,22.75,172353.0,19.6252,19.6252,19.5907,19.5993,172353.0
2017-01-11 12:25:00,22.75,22.79,22.75,22.78,130785.0,19.5993,19.6338,19.5993,19.6252,130785.0
2017-01-11 12:30:00,22.78,22.79,22.76,22.77,123498.0,19.6252,19.6338,19.6079,19.6166,123498.0
2017-01-11 12:35:00,22.77,22.79,22.77,22.79,109074.0,19.6166,19.6338,19.6166,19.6338,109074.0
2017-01-11 12:40:00,22.78,22.78,22.75,22.77,146205.0,19.6252,19.6252,19.5993,19.6166,146205.0
2017-01-11 12:45:00,22.77,22.77,22.75,22.76,107217.0,19.6166,19.6166,19.5993,19.6079,107217.0
2017-01-11 12:50:00,22.76,22.78,22.76,22.77,68199.0,19.6079,19.6252,19.6079,19.6166,68199.0
2017-01-11 12:55:00,22.77,22.78,22.77,22.78,119673.0,19.6166,19.6252,19.6166,19.6252,119673.0
2017-01-11 13:00:00,22.78,22.78,22.76,22.77,201579.0,19.6252,19.6252,19.6079,19.6166,201579.0
2017-01-11 13:05:00,22.77,22.78,22.76,22.76,125616.0,19.6166,19.6252,19.6079,19.6079,125616.0
2017-01-11 13:10:00,22.76,22.77,22.73,22.75,171363.0,19.6079,19.6166,19.5821,19.5993,171363.0
2017-01-11 13:15:00,22.75,22.75,22.73,22.75,103551.0,19.5993,19.5993,19.5821,19.5993,103551.0
2017-01-11 13:20:00,22.74,22.78,22.74,22.77,130515.0,19.5907,19.6252,19.5907,19.6166,130515.0
2017-01-11 13:25:00,22.77,22.78,22.75,22.76,172323.0,19.6166,19.6252,19.5993,19.6079,172323.0
2017-01-11 13:30:00,22.76,22.76,22.74,22.76,150735.0,19.6079,19.6079,19.5907,19.6079,150735.0
2017-01-11 13:35:00,22.76,22.81,22.76,22.8,160563.0,19.6079,19.651,19.6079,19.6424,160563.0
2017-01-11 13:40:00,22.8,22.81,22.78,22.79,108930.0,19.6424,19.651,19.6252,19.6338,108930.0
2017-01-11 13:45:00,22.8,22.8,22.76,22.76,95112.0,19.6424,19.6424,19.6079,19.6079,95112.0
2017-01-11 13:50:00,22.76,22.78,22.76,22.78,127209.0,19.6079,19.6252,19.6079,19.6252,127209.0
2017-01-11 13:55:00,22.78,22.8,22.78,22.79,157773.0,19.6252,19.6424,19.6252,19.6338,157773.0
2017-01-11 14:00:00,22.79,22.8,22.78,22.78,93546.0,19.6338,19.6424,19.6252,19.6252,93546.0
2017-01-11 14:05:00,22.78,22.79,22.78,22.78,139731.0,19.6252,19.6338,19.6252,19.6252,139731.0
2017-01-11 14:10:00,22.79,22.79,22.77,22.79,139683.0,19.6338,19.6338,19.6166,19.6338,139683.0
2017-01-11 14:15:00,22.79,22.8,22.78,22.8,108933.0,19.6338,19.6424,19.6252,19.6424,108933.0
2017-01-11 14:20:00,22.79,22.8,22.79,22.8,149334.0,19.6338,19.6424,19.6338,19.6424,149334.0
2017-01-11 14:25:00,22.8,22.81,22.78,22.78,161640.0,19.6424,19.651,19.6252,19.6252,161640.0
2017-01-11 14:30:00,22.79,22.81,22.78,22.81,90876.0,19.6338,19.651,19.6252,19.651,90876.0
2017-01-11 14:35:00,22.81,22.81,22.79,22.81,113235.0,19.651,19.651,19.6338,19.651,113235.0
2017-01-11 14:40:00,22.81,22.82,22.8,22.81,113967.0,19.651,19.6596,19.6424,19.651,113967.0
2017-01-11 14:45:00,22.82,22.82,22.8,22.8,91824.0,19.6596,19.6596,19.6424,19.6424,91824.0
2017-01-11 14:50:00,22.8,22.81,22.8,22.8,73668.0,19.6424,19.651,19.6424,19.6424,73668.0
2017-01-11 14:55:00,22.8,22.8,22.78,22.79,183378.0,19.6424,19.6424,19.6252,19.6338,183378.0
2017-01-11 15:00:00,22.79,22.8,22.78,22.8,190146.0,19.6338,19.6424,19.6252,19.6424,190146.0
2017-01-11 15:05:00,22.8,22.8,22.79,22.79,175818.0,19.6424,19.6424,19.6338,19.6338,175818.0
2017-01-11 15:10:00,22.79,22.81,22.79,22.79,140925.0,19.6338,19.651,19.6338,19.6338,140925.0
2017-01-11 15:15:00,22.79,22.81,22.78,22.8,138810.0,19.6338,19.651,19.6252,19.6424,138810.0
2017-01-11 15:20:00,22.8,22.83,22.8,22.83,164745.0,19.6424,19.6682,19.6424,19.6682,164745.0
2017-01-11 15:25:00,22.83,22.83,22.81,22.83,167574.0,19.6682,19.6682,19.651,19.6682,167574.0
2017-01-11 15:30:00,22.83,22.84,22.82,22.83,220623.0,19.6682,19.6769,19.6596,19.6682,220623.0
2017-01-11 15:35:00,22.83,22.85,22.83,22.85,225954.0,19.6682,19.6855,19.6682,19.6855,225954.0
2017-01-11 15:40:00,22.85,22.86,22.85,22.85,265185.0,19.6855,19.6941,19.6855,19.6855,265185.0
2017-01-11 15:45:00,22.85,22.86,22.83,22.85,348036.0,19.6855,19.6941,19.6682,19.6855,348036.0
2017-01-11 15:50:00,22.85,22.86,22.83,22.83,445398.0,19.6855,19.6941,19.6682,19.6682,445398.0
2017-01-11 15:55:00,22.83,22.86,22.82,22.84,1200072.0,19.6682,19.6941,19.6596,19.6769,1200072.0
2017-01-12 09:30:00,22.79,22.85,22.74,22.85,481290.0,19.6338,19.6855,19.5907,19.6855,481290.0
2017-01-12 09:35:00,22.85,22.85,22.8,22.84,166614.0,19.6855,19.6855,19.6424,19.6769,166614.0
2017-01-12 09:40:00,22.83,22.83,22.8,22.81,184887.0,19.6682,19.6682,19.6424,19.651,184887.0
2017-01-12 09:45:00,22.81,22.83,22.8,22.81,124935.0,19.651,19.6682,19.6424,19.651,124935.0
2017-01-12 09:50:00,22.81,22.82,22.8,22.8,173757.0,19.651,19.6596,19.6424,19.6424,173757.0
2017-01-12 09:55:00,22.8,22.84,22.8,22.82,142308.0,19.6424,19.6769,19.6424,19.6596,142308.0
2017-01-12 10:00:00,22.82,22.84,22.79,22.81,239781.0,19.6596,19.6769,19.6338,19.651,239781.0
2017-01-12 10:05:00,22.81,22.81,22.77,22.8,187788.0,19.651,19.651,19.6166,19.6424,187788.0
2017-01-12 10:10:00,22.8,22.83,22.8,22.8,113229.0,19.6424,19.6682,19.6424,19.6424,113229.0
2017-01-12 10:15:00,22.8,22.8,22.75,22.75,153609.0,19.6424,19.6424,19.5993,19.5993,153609.0
2017-01-12 10:20:00,22.75,22.75,22.72,22.73,342972.0,19.5993,19.5993,19.5735,19.5821,342972.0
2017-01-12 10:25:00,22.73,22.73,22.71,22.71,308922.0,19.5821,19.5821,19.5649,19.5649,308922.0
2017-01-12 10:30:00,22.72,22.73,22.71,22.73,160932.0,19.5735,19.5821,19.5649,19.5821,160932.0
2017-01-12 10:35:00,22.73,22.73,22.71,22.71,153828.0,19.5821,19.5821,19.5649,19.5649,153828.0
2017-01-12 10:40:00,22.71,22.72,22.7,22.71,161490.0,19.5649,19.5735,19.5562,19.5649,161490.0
2017-01-12 10:45:00,22.71,22.73,22.71,22.71,220569.0,19.5649,19.5821,19.5649,19.5649,220569.0
2017-01-12 10:50:00,22.71,22.72,22.7,22.71,182838.0,19.5649,19.5735,19.5562,19.5649,182838.0
2017-01-12 10:55:00,22.71,22.71,22.7,22.71,208218.0,19.5649,19.5649,19.5562,19.5649,208218.0
2017-01-12 11:00:00,22.71,22.71,22.69,22.7,256233.0,19.5649,19.5649,19.5476,19.5562,256233.0
2017-01-12 11:05:00,22.7,22.7,22.68,22.7,220161.0,19.5562,19.5562,19.539,19.5562,220161.0
2017-01-12 11:10:00,22.7,22.7,22.69,22.7,215031.0,19.5562,19.5562,19.5476,19.5562,215031.0
2017-01-12 11:15:00,22.7,22.72,22.7,22.7,233241.0,19.5562,19.5735,19.5562,19.5562,233241.0
2017-01-12 11:20:00,22.7,22.71,22.7,22.71,194256.0,19.5562,19.5649,19.5562,19.5649,194256.0
2017-01-12 11:25:00,22.71,22.71,22.7,22.71,130398.0,19.5649,19.5649,19.5562,19.5649,130398.0
2017-01-12 11:30:00,22.71,22.73,22.7,22.73,195624.0,19.5649,19.5821,19.5562,19.5821,195624.0
2017-01-12 11:35:00,22.73,22.74,22.72,22.72,70476.0,19.5821,19.5907,19.5735,19.5735,70476.0
2017-01-12 11:40:00,22.73,22.73,22.71,22.72,102438.0,19.5821,19.5821,19.5649,19.5735,102438.0
2017-01-12 11:45:00,22.72,22.72,22.7,22.7,172020.0,19.5735,19.5735,19.5562,19.5562,172020.0
2017-01-12 11:50:00,22.7,22.71,22.69,22.7,96912.0,19.5562,19.5649,19.5476,19.5562,96912.0
2017-01-12 11:55:00,22.7,22.71,22.7,22.71,102411.0,19.5562,19.5649,19.5562,19.5649,102411.0
2017-01-12 12:00:00,22.71,22.73,22.7,22.73,129666.0,19.5649,19.5821,19.5562,19.5821,129666.0
2017-01-12 12:05:00,22.73,22.73,22.72,22.72,128160.0,19.5821,19.5821,19.5735,19.5735,128160.0
2017-01-12 12:10:00,22.72,22.73,22.71,22.72,158295.0,19.5735,19.5821,19.5649,19.5735,158295.0
2017-01-12 12:15:00,22.72,22.75,22.72,22.75,138189.0,19.5735,19.5993,19.5735,19.5993,138189.0
2017-01-12 12:20:00,22.75,22.75,22.73,22.73,156369.0,19.5993,19.5993,19.5821,19.5821,156369.0
2017-01-12 12:25:00,22.73,22.74,22.73,22.73,86139.0,19.5821,19.5907,19.5821,19.5821,86139.0
2017-01-12 12:30:00,22.73,22.74,22.73,22.74,107388.0,19.5821,19.5907,19.5821,19.5907,107388.0
2017-01-12 12:35:00,22.74,22.75,22.72,22.72,126441.0,19.5907,19.5993,19.5735,19.5735,126441.0
2017-01-12 12:40:00,22.72,22.73,22.71,22.71,170253.0,19.5735,19.5821,19.5649,19.5649,170253.0
2017-01-12 12:45:00,22.71,22.72,22.7,22.72,118455.0,19.5649,19.5735,19.5562,19.5735,118455.0
2017-01-12 12:50:00,22.72,22.73,22.71,22.72,45651.0,19.5735,19.5821,19.5649,19.5735,45651.0
2017-01-12 12:55:00,22.72,22.72,22.71,22.72,90327.0,19.5735,19.5735,19.5649,19.5735,90327.0
2017-01-12 13:00:00,22.72,22.73,22.71,22.72,95544.0,19.5735,19.5821,19.5649,19.5735,95544.0
2017-01-12 13:05:00,22.71,22.72,22.69,22.7,208554.0,19.5649,19.5735,19.5476,19.5562,208554.0
2017-01-12 13:10:00,22.7,22.71,22.69,22.71,76461.0,19.5562,19.5649,19.5476,19.5649,76461.0
2017-01-12 13:15:00,22.71,22.71,22.7,22.71,120789.0,19.5649,19.5649,19.5562,19.5649,120789.0
2017-01-12 13:20:00,22.71,22.71,22.7,22.71,83616.0,19.5649,19.5649,19.5562,19.5649,83616.0
2017-01-12 13:25:00,22.71,22.71,22.7,22.71,167841.0,19.5649,19.5649,19.5562,19.5649,167841.0
2017-01-12 13:30:00,22.71,22.72,22.71,22.71,55770.0,19.5649,19.5735,19.5649,19.5649,55770.0
2017-01-12 13:35:00,22.71,22.71,22.71,22.71,87711.0,19.5649,19.5649,19.5649,19.5649,87711.0
2017-01-12 13:40:00,22.71,22.72,22.71,22.71,69639.0,19.5649,19.5735,19.5649,19.5649,69639.0
2017-01-12 13:45:00,22.71,22.72,22.71,22.71,201276.0,19.5649,19.5735,19.5649,19.5649,201276.0
2017-01-12 13:50:00,22.71,22.72,22.71,22.72,67176.0,19.5649,19.5735,19.5649,19.5735,67176.0
2017-01-12 13:55:00,22.72,22.72,22.71,22.71,103818.0,19.5735,19.5735,19.5649,19.5649,103818.0
2017-01-12 14:00:00,22.71,22.72,22.71,22.72,48900.0,19.5649,19.5735,19.5649,19.5735,48900.0
2017-01-12 14:05:00,22.72,22.72,22.71,22.71,139761.0,19.5735,19.5735,19.5649,19.5649,139761.0
2017-01-12 14:10:00,22.72,22.72,22.71,22.72,48801.0,19.5735,19.5735,19.5649,19.5735,48801.0
2017-01-12 14:15:00,22.72,22.73,22.72,22.72,90249.0,19.5735,19.5821,19.5735,19.5735,90249.0
2017-01-12 14:20:00,22.72,22.73,22.7,22.71,219825.0,19.5735,19.5821,19.5562,19.5649,219825.0
2017-01-12 14:25:00,22.71,22.72,22.71,22.71,82965.0,19.5649,19.5735,19.5649,19.5649,82965.0
2017-01-12 14:30:00,22.72,22.72,22.71,22.71,174012.0,19.5735,19.5735,19.5649,19.5649,174012.0
2017-01-12 14:35:00,22.71,22.71,22.7,22.7,280449.0,19.5649,19.5649,19.5562,19.5562,280449.0
2017-01-12 14:40:00,22.7,22.7,22.69,22.69,184341.0,19.5562,19.5562,19.5476,19.5476,184341.0
2017-01-12 14:45:00,22.69,22.7,22.69,22.69,129831.0,19.5476,19.5562,19.5476,19.5476,129831.0
2017-01-12 14:50:00,22.69,22.69,22.68,22.69,164763.0,19.5476,19.5476,19.539,19.5476,164763.0
2017-01-12 14:55:00,22.69,22.69,22.68,22.68,341514.0,19.5476,19.5476,19.539,19.539,341514.0
2017-01-12 15:00:00,22.68,22.68,22.68,22.68,181950.0,19.539,19.539,19.539,19.539,181950.0
2017-01-12 15:05:00,22.68,22.68,22.67,22.67,387786.0,19.539,19.539,19.5304,19.5304,387786.0
2017-01-12 15:10:00,22.67,22.67,22.66,22.66,647871.0,19.5304,19.5304,19.5218,19.5218,647871.0
2017-01-12 15:15:00,22.66,22.67,22.66,22.66,235287.0,19.5218,19.5304,19.5218,19.5218,235287.0
2017-01-12 15:20:00,22.66,22.67,22.66,22.66,239139.0,19.5218,19.5304,19.5218,19.5218,239139.0
2017-01-12 15:25:00,22.66,22.67,22.66,22.66,209550.0,19.5218,19.5304,19.5218,19.5218,209550.0
2017-01-12 15:30:00,22.66,22.67,22.66,22.67,314757.0,19.5218,19.5304,19.5218,19.5304,314757.0
2017-01-12 15:35:00,22.66,22.67,22.65,22.66,406302.0,19.5218,19.5304,19.5132,19.5218,406302.0
2017-01-12 15:40:00,22.66,22.66,22.65,22.65,480963.0,19.5218,19.5218,19.5132,19.5132,480963.0
2017-01-12 15:45:00,22.65,22.67,22.65,22.66,774840.0,19.5132,19.5304,19.5132,19.5218,774840.0
2017-01-12 15:50:00,22.66,22.66,22.65,22.66,643593.0,19.5218,19.5218,19.5132,19.5218,643593.0
2017-01-12 15:55:00,22.66,22.67,22.64,22.66,1288782.0,19.5218,19.5304,19.5046,19.5218,1288782.0
2017-01-13 09:30:00,22.66,22.67,22.63,22.66,493569.0,19.5218,19.5304,19.4959,19.5218,493569.0
2017-01-13 09:35:00,22.66,22.66,22.59,22.62,318537.0,19.5218,19.5218,19.4615,19.4873,318537.0
2017-01-13 09:40:00,22.62,22.65,22.62,22.63,277512.0,19.4873,19.5132,19.4873,19.4959,277512.0
2017-01-13 09:45:00,22.62,22.63,22.61,22.61,187695.0,19.4873,19.4959,19.4787,19.4787,187695.0
2017-01-13 09:50:00,22.62,22.64,22.62,22.63,219660.0,19.4873,19.5046,19.4873,19.4959,219660.0
2017-01-13 09:55:00,22.63,22.63,22.57,22.57,339891.0,19.4959,19.4959,19.4442,19.4442,339891.0
2017-01-13 10:00:00,22.57,22.58,22.51,22.52,399684.0,19.4442,19.4529,19.3926,19.4012,399684.0
2017-01-13 10:05:00,22.52,22.54,22.49,22.49,571272.0,19.4012,19.4184,19.3753,19.3753,571272.0
2017-01-13 10:10:00,22.49,22.5,22.46,22.47,663129.0,19.3753,19.3839,19.3495,19.3581,663129.0
2017-01-13 10:15:00,22.47,22.5,22.45,22.49,386067.0,19.3581,19.3839,19.3409,19.3753,386067.0
2017-01-13 10:20:00,22.49,22.52,22.48,22.51,460206.0,19.3753,19.4012,19.3667,19.3926,460206.0
2017-01-13 10:25:00,22.51,22.51,22.44,22.46,592245.0,19.3926,19.3926,19.3323,19.3495,592245.0
2017-01-13 10:30:00,22.46,22.51,22.45,22.49,493593.0,19.3495,19.3926,19.3409,19.3753,493593.0
2017-01-13 10:35:00,22.49,22.5,22.45,22.47,523446.0,19.3753,19.3839,19.3409,19.3581,523446.0
2017-01-13 10:40:00,22.47,22.47,22.45,22.46,421725.0,19.3581,19.3581,19.3409,19.3495,421725.0
2017-01-13 10:45:00,22.46,22.49,22.45,22.48,337758.0,19.3495,19.3753,19.3409,19.3667,337758.0
2017-01-13 10:50:00,22.48,22.49,22.46,22.46,200250.0,19.3667,19.3753,19.3495,19.3495,200250.0
2017-01-13 10:55:00,22.47,22.47,22.45,22.45,217668.0,19.3581,19.3581,19.3409,19.3409,217668.0
2017-01-13 11:00:00,22.45,22.47,22.45,22.47,363186.0,19.3409,19.3581,19.3409,19.3581,363186.0
2017-01-13 11:05:00,22.47,22.47,22.45,22.46,337569.0,19.3581,19.3581,19.3409,19.3495,337569.0
2017-01-13 11:10:00,22.46,22.5,22.46,22.49,231897.0,19.3495,19.3839,19.3495,19.3753,231897.0
2017-01-13 11:15:00,22.49,22.5,22.47,22.47,246087.0,19.3753,19.3839,19.3581,19.3581,246087.0
2017-01-13 11:20:00,22.47,22.48,22.46,22.47,174396.0,19.3581,19.3667,19.3495,19.3581,174396.0
2017-01-13 11:25:00,22.47,22.47,22.46,22.46,188547.0,19.3581,19.3581,19.3495,19.3495,188547.0
2017-01-13 11:30:00,22.46,22.5,22.46,22.49,207267.0,19.3495,19.3839,19.3495,19.3753,207267.0
2017-01-13 11:35:00,22.49,22.53,22.49,22.51,270957.0,19.3753,19.4098,19.3753,19.3926,270957.0
2017-01-13 11:40:00,22.51,22.52,22.49,22.5,132039.0,19.3926,19.4012,19.3753,19.3839,132039.0
2017-01-13 11:45:00,22.5,22.52,22.49,22.52,97275.0,19.3839,19.4012,19.3753,19.4012,97275.0
2017-01-13 11:50:00,22.52,22.53,22.51,22.52,194448.0,19.4012,19.4098,19.3926,19.4012,194448.0
2017-01-13 11:55:00,22.52,22.52,22.51,22.52,92664.0,19.4012,19.4012,19.3926,19.4012,92664.0
2017-01-13 12:00:00,22.52,22.52,22.51,22.52,73383.0,19.4012,19.4012,19.3926,19.4012,73383.0
2017-01-13 12:05:00,22.52,22.53,22.51,22.52,152268.0,19.4012,19.4098,19.3926,19.4012,152268.0
2017-01-13 12:10:00,22.52,22.52,22.5,22.51,200625.0,19.4012,19.4012,19.3839,19.3926,200625.0
2017-01-13 12:15:00,22.5,22.51,22.49,22.49,198957.0,19.3839,19.3926,19.3753,19.3753,198957.0
2017-01-13 12:20:00,22.49,22.5,22.48,22.49,138156.0,19.3753,19.3839,19.3667,19.3753,138156.0
2017-01-13 12:25:00,22.48,22.49,22.48,22.49,76227.0,19.3667,19.3753,19.3667,19.3753,76227.0
2017-01-13 12:30:00,22.48,22.49,22.48,22.48,138360.0,19.3667,19.3753,19.3667,19.3667,138360.0
2017-01-13 12:35:00,22.48,22.49,22.48,22.48,213468.0,19.3667,19.3753,19.3667,19.3667,213468.0
2017-01-13 12:40:00,22.48,22.49,22.48,22.48,115965.0,19.3667,19.3753,19.3667,19.3667,115965.0
2017-01-13 12:45:00,22.48,22.5,22.48,22.49,182349.0,19.3667,19.3839,19.3667,19.3753,182349.0
2017-01-13 12:50:00,22.49,22.49,22.48,22.49,255876.0,19.3753,19.3753,19.3667,19.3753,255876.0
2017-01-13 12:55:00,22.49,22.49,22.48,22.49,96387.0,19.3753,19.3753,19.3667,19.3753,96387.0
2017-01-13 13:00:00,22.48,22.49,22.48,22.48,76251.0,19.3667,19.3753,19.3667,19.3667,76251.0
2017-01-13 13:05:00,22.48,22.49,22.46,22.47,299502.0,19.3667,19.3753,19.3495,19.3581,299502.0
2017-01-13 13:10:00,22.47,22.48,22.46,22.46,256419.0,19.3581,19.3667,19.3495,19.3495,256419.0
2017-01-13 13:15:00,22.46,22.47,22.45,22.47,195249.0,19.3495,19.3581,19.3409,19.3581,195249.0
2017-01-13 13:20:00,22.47,22.47,22.46,22.47,140388.0,19.3581,19.3581,19.3495,19.3581,140388.0
2017-01-13 13:25:00,22.47,22.47,22.44,22.45,229221.0,19.3581,19.3581,19.3323,19.3409,229221.0
2017-01-13 13:30:00,22.45,22.45,22.44,22.44,213708.0,19.3409,19.3409,19.3323,19.3323,213708.0
2017-01-13 13:35:00,22.44,22.44,22.42,22.44,478407.0,19.3323,19.3323,19.315,19.3323,478407.0
2017-01-13 13:40:00,22.44,22.44,22.43,22.43,158055.0,19.3323,19.3323,19.3236,19.3236,158055.0
2017-01-13 13:45:00,22.43,22.44,22.43,22.43,139227.0,19.3236,19.3323,19.3236,19.3236,139227.0
2017-01-13 13:50:00,22.43,22.44,22.41,22.42,344601.0,19.3236,19.3323,19.3064,19.315,344601.0
2017-01-13 13:55:00,22.41,22.42,22.37,22.39,620556.0,19.3064,19.315,19.2719,19.2892,620556.0
2017-01-13 14:00:00,22.39,22.42,22.39,22.4,451698.0,19.2892,19.315,19.2892,19.2978,451698.0
2017-01-13 14:05:00,22.4,22.42,22.4,22.41,278025.0,19.2978,19.315,19.2978,19.3064,278025.0
2017-01-13 14:10:00,22.41,22.43,22.4,22.43,255957.0,19.3064,19.3236,19.2978,19.3236,255957.0
2017-01-13 14:15:00,22.43,22.44,22.41,22.42,252249.0,19.3236,19.3323,19.3064,19.315,252249.0
2017-01-13 14:20:00,22.42,22.43,22.41,22.43,308499.0,19.315,19.3236,19.3064,19.3236,308499.0
2017-01-13 14:25:00,22.43,22.43,22.41,22.41,278751.0,19.3236,19.3236,19.3064,19.3064,278751.0
2017-01-13 14:30:00,22.42,22.45,22.41,22.44,298872.0,19.315,19.3409,19.3064,19.3323,298872.0
2017-01-13 14:35:00,22.44,22.44,22.43,22.44,170370.0,19.3323,19.3323,19.3236,19.3323,170370.0
2017-01-13 14:40:00,22.44,22.44,22.43,22.43,223635.0,19.3323,19.3323,19.3236,19.3236,223635.0
2017-01-13 14:45:00,22.43,22.44,22.43,22.43,192852.0,19.3236,19.3323,19.3236,19.3236,192852.0
2017-01-13 14:50:00,22.43,22.43,22.41,22.41,184377.0,19.3236,19.3236,19.3064,19.3064,184377.0
2017-01-13 14:55:00,22.41,22.43,22.41,22.42,213174.0,19.3064,19.3236,19.3064,19.315,213174.0
2017-01-13 15:00:00,22.42,22.43,22.41,22.42,300033.0,19.315,19.3236,19.3064,19.315,300033.0
2017-01-13 15:05:00,22.42,22.44,22.42,22.42,78465.0,19.315,19.3323,19.315,19.315,78465.0
2017-01-13 15:10:00,22.43,22.43,22.39,22.41,361173.0,19.3236,19.3236,19.2892,19.3064,361173.0
2017-01-13 15:15:00,22.41,22.41,22.39,22.39,179214.0,19.3064,19.3064,19.2892,19.2892,179214.0
2017-01-13 15:20:00,22.39,22.4,22.37,22.37,381900.0,19.2892,19.2978,19.2719,19.2719,381900.0
2017-01-13 15:25:00,22.37,22.39,22.37,22.38,327405.0,19.2719,19.2892,19.2719,19.2806,327405.0
2017-01-13 15:30:00,22.38,22.39,22.37,22.39,403248.0,19.2806,19.2892,19.2719,19.2892,403248.0
2017-01-13 15:35:00,22.39,22.41,22.39,22.4,472881.0,19.2892,19.3064,19.2892,19.2978,472881.0
2017-01-13 15:40:00,22.4,22.41,22.39,22.4,832956.0,19.2978,19.3064,19.2892,19.2978,832956.0
2017-01-13 15:45:00,22.4,22.41,22.39,22.39,488955.0,19.2978,19.3064,19.2892,19.2892,488955.0
2017-01-13 15:50:00,22.39,22.39,22.37,22.37,999402.0,19.2892,19.2892,19.2719,19.2719,999402.0
2017-01-13 15:55:00,22.37,22.37,22.36,22.37,2447649.0,19.2719,19.2719,19.2633,19.2719,2447649.0
2017-01-17 09:30:00,22.7,23.02,22.69,22.96,3486447.0,19.5562,19.8319,19.5476,19.7802,3486447.0
2017-01-17 09:35:00,22.95,23.08,22.94,23.07,1804815.0,19.7716,19.8836,19.763,19.875,1804815.0
2017-01-17 09:40:00,23.07,23.1,22.99,22.99,1608069.0,19.875,19.9008,19.8061,19.8061,1608069.0
2017-01-17 09:45:00,22.99,23.0,22.89,22.91,1331541.0,19.8061,19.8147,19.7199,19.7372,1331541.0
2017-01-17 09:50:00,22.91,22.99,22.9,22.98,676971.0,19.7372,19.8061,19.7285,19.7975,676971.0
2017-01-17 09:55:00,22.98,23.0,22.93,22.98,458421.0,19.7975,19.8147,19.7544,19.7975,458421.0
2017-01-17 10:00:00,22.97,23.0,22.95,22.99,349137.0,19.7889,19.8147,19.7716,19.8061,349137.0
2017-01-17 10:05:00,23.0,23.03,22.98,23.01,600684.0,19.8147,19.8405,19.7975,19.8233,600684.0
2017-01-17 10:10:00,23.01,23.02,22.96,23.0,553128.0,19.8233,19.8319,19.7802,19.8147,553128.0
2017-01-17 10:15:00,23.0,23.05,22.99,23.03,560013.0,19.8147,19.8578,19.8061,19.8405,560013.0
2017-01-17 10:20:00,23.03,23.05,23.02,23.04,247989.0,19.8405,19.8578,19.8319,19.8492,247989.0
2017-01-17 10:25:00,23.04,23.07,23.03,23.04,386562.0,19.8492,19.875,19.8405,19.8492,386562.0
2017-01-17 10:30:00,23.05,23.07,23.04,23.07,421440.0,19.8578,19.875,19.8492,19.875,421440.0
2017-01-17 10:35:00,23.07,23.07,23.04,23.07,399069.0,19.875,19.875,19.8492,19.875,399069.0
2017-01-17 10:40:00,23.07,23.08,23.04,23.05,305754.0,19.875,19.8836,19.8492,19.8578,305754.0
2017-01-17 10:45:00,23.05,23.06,23.04,23.06,257349.0,19.8578,19.8664,19.8492,19.8664,257349.0
2017-01-17 10:50:00,23.06,23.07,23.05,23.06,269712.0,19.8664,19.875,19.8578,19.8664,269712.0
2017-01-17 10:55:00,23.06,23.08,23.06,23.07,351189.0,19.8664,19.8836,19.8664,19.875,351189.0
2017-01-17 11:00:00,23.07,23.08,23.05,23.07,350268.0,19.875,19.8836,19.8578,19.875,350268.0
2017-01-17 11:05:00,23.07,23.07,23.05,23.06,239067.0,19.875,19.875,19.8578,19.8664,239067.0
2017-01-17 11:10:00,23.06,23.07,23.04,23.04,317007.0,19.8664,19.875,19.8492,19.8492,317007.0
2017-01-17 11:15:00,23.04,23.05,23.0,23.0,267462.0,19.8492,19.8578,19.8147,19.8147,267462.0
2017-01-17 11:20:00,23.0,23.0,22.96,22.97,255969.0,19.8147,19.8147,19.7802,19.7889,255969.0
2017-01-17 11:25:00,22.96,22.97,22.95,22.96,215562.0,19.7802,19.7889,19.7716,19.7802,215562.0
2017-01-17 11:30:00,22.96,22.96,22.94,22.94,231219.0,19.7802,19.7802,19.763,19.763,231219.0
2017-01-17 11:35:00,22.94,22.96,22.93,22.96,211374.0,19.763,19.7802,19.7544,19.7802,211374.0
2017-01-17 11:40:00,22.96,22.99,22.95,22.95,226644.0,19.7802,19.8061,19.7716,19.7716,226644.0
2017-01-17 11:45:00,22.96,22.96,22.94,22.94,206037.0,19.7802,19.7802,19.763,19.763,206037.0
2017-01-17 11:50:00,22.94,22.94,22.93,22.93,132594.0,19.763,19.763,19.7544,19.7544,132594.0
2017-01-17 11:55:00,22.93,22.94,22.91,22.91,283401.0,19.7544,19.763,19.7372,19.7372,283401.0
2017-01-17 12:00:00,22.91,22.92,22.9,22.92,151578.0,19.7372,19.7458,19.7285,19.7458,151578.0
2017-01-17 12:05:00,22.92,22.94,22.92,22.93,135555.0,19.7458,19.763,19.7458,19.7544,135555.0
2017-01-17 12:10:00,22.93,22.94,22.91,22.93,195513.0,19.7544,19.763,19.7372,19.7544,195513.0
2017-01-17 12:15:00,22.93,22.93,22.9,22.91,144330.0,19.7544,19.7544,19.7285,19.7372,144330.0
2017-01-17 12:20:00,22.91,22.93,22.9,22.92,172464.0,19.7372,19.7544,19.7285,19.7458,172464.0
2017-01-17 12:25:00,22.92,22.93,22.89,22.91,267375.0,19.7458,19.7544,19.7199,19.7372,267375.0
2017-01-17 12:30:00,22.91,22.91,22.9,22.9,209568.0,19.7372,19.7372,19.7285,19.7285,209568.0
2017-01-17 12:35:00,22.9,22.9,22.87,22.88,232896.0,19.7285,19.7285,19.7027,19.7113,232896.0
2017-01-17 12:40:00,22.88,22.88,22.86,22.86,135819.0,19.7113,19.7113,19.6941,19.6941,135819.0
2017-01-17 12:45:00,22.86,22.86,22.84,22.84,206898.0,19.6941,19.6941,19.6769,19.6769,206898.0
2017-01-17 12:50:00,22.84,22.86,22.84,22.85,164310.0,19.6769,19.6941,19.6769,19.6855,164310.0
2017-01-17 12:55:00,22.84,22.86,22.84,22.84,214104.0,19.6769,19.6941,19.6769,19.6769,214104.0
2017-01-17 13:00:00,22.84,22.85,22.84,22.85,150096.0,19.6769,19.6855,19.6769,19.6855,150096.0
2017-01-17 13:05:00,22.85,22.87,22.84,22.86,340191.0,19.6855,19.7027,19.6769,19.6941,340191.0
2017-01-17 13:10:00,22.86,22.87,22.85,22.86,181749.0,19.6941,19.7027,19.6855,19.6941,181749.0
2017-01-17 13:15:00,22.86,22.86,22.85,22.86,132957.0,19.6941,19.6941,19.6855,19.6941,132957.0
2017-01-17 13:20:00,22.86,22.87,22.85,22.86,191004.0,19.6941,19.7027,19.6855,19.6941,191004.0
2017-01-17 13:25:00,22.86,22.86,22.85,22.86,82833.0,19.6941,19.6941,19.6855,19.6941,82833.0
2017-01-17 13:30:00,22.86,22.89,22.86,22.88,244752.0,19.6941,19.7199,19.6941,19.7113,244752.0
2017-01-17 13:35:00,22.88,22.9,22.87,22.88,338409.0,19.7113,19.7285,19.7027,19.7113,338409.0
2017-01-17 13:40:00,22.88,22.91,22.88,22.91,192999.0,19.7113,19.7372,19.7113,19.7372,192999.0
2017-01-17 13:45:00,22.91,22.92,22.9,22.91,174177.0,19.7372,19.7458,19.7285,19.7372,174177.0
2017-01-17 13:50:00,22.91,22.91,22.88,22.89,120927.0,19.7372,19.7372,19.7113,19.7199,120927.0
2017-01-17 13:55:00,22.89,22.9,22.89,22.9,267240.0,19.7199,19.7285,19.7199,19.7285,267240.0
2017-01-17 14:00:00,22.9,22.9,22.89,22.89,163392.0,19.7285,19.7285,19.7199,19.7199,163392.0
2017-01-17 14:05:00,22.89,22.89,22.84,22.84,186282.0,19.7199,19.7199,19.6769,19.6769,186282.0
2017-01-17 14:10:00,22.84,22.85,22.84,22.85,122559.0,19.6769,19.6855,19.6769,19.6855,122559.0
2017-01-17 14:15:00,22.85,22.85,22.81,22.82,164781.0,19.6855,19.6855,19.651,19.6596,164781.0
2017-01-17 14:20:00,22.82,22.83,22.8,22.81,137487.0,19.6596,19.6682,19.6424,19.651,137487.0
2017-01-17 14:25:00,22.81,22.82,22.8,22.8,115353.0,19.651,19.6596,19.6424,19.6424,115353.0
2017-01-17 14:30:00,22.8,22.81,22.76,22.77,260982.0,19.6424,19.651,19.6079,19.6166,260982.0
2017-01-17 14:35:00,22.77,22.78,22.75,22.76,275859.0,19.6166,19.6252,19.5993,19.6079,275859.0
2017-01-17 14:40:00,22.76,22.77,22.74,22.77,242796.0,19.6079,19.6166,19.5907,19.6166,242796.0
2017-01-17 14:45:00,22.77,22.78,22.76,22.76,236394.0,19.6166,19.6252,19.6079,19.6079,236394.0
2017-01-17 14:50:00,22.76,22.76,22.73,22.73,179058.0,19.6079,19.6079,19.5821,19.5821,179058.0
2017-01-17 14:55:00,22.73,22.75,22.73,22.74,327057.0,19.5821,19.5993,19.5821,19.5907,327057.0
2017-01-17 15:00:00,22.74,22.75,22.71,22.71,351240.0,19.5907,19.5993,19.5649,19.5649,351240.0
2017-01-17 15:05:00,22.72,22.73,22.71,22.71,408837.0,19.5735,19.5821,19.5649,19.5649,408837.0
2017-01-17 15:10:00,22.71,22.73,22.71,22.71,472347.0,19.5649,19.5821,19.5649,19.5649,472347.0
2017-01-17 15:15:00,22.71,22.72,22.7,22.72,245832.0,19.5649,19.5735,19.5562,19.5735,245832.0
2017-01-17 15:20:00,22.72,22.74,22.72,22.73,377766.0,19.5735,19.5907,19.5735,19.5821,377766.0
2017-01-17 15:25:00,22.74,22.74,22.73,22.73,260763.0,19.5907,19.5907,19.5821,19.5821,260763.0
2017-01-17 15:30:00,22.73,22.78,22.73,22.78,524364.0,19.5821,19.6252,19.5821,19.6252,524364.0
2017-01-17 15:35:00,22.78,22.81,22.78,22.78,726705.0,19.6252,19.651,19.6252,19.6252,726705.0
2017-01-17 15:40:00,22.78,22.81,22.78,22.81,420135.0,19.6252,19.651,19.6252,19.651,420135.0
2017-01-17 15:45:00,22.81,22.84,22.81,22.83,592548.0,19.651,19.6769,19.651,19.6682,592548.0
2017-01-17 15:50:00,22.83,22.83,22.82,22.83,675342.0,19.6682,19.6682,19.6596,19.6682,675342.0
2017-01-17 15:55:00,22.83,22.83,22.8,22.81,1406364.0,19.6682,19.6682,19.6424,19.651,1406364.0
2017-01-18 09:30:00,22.63,22.67,22.57,22.65,1064199.0,19.4959,19.5304,19.4442,19.5132,1064199.0
2017-01-18 09:35:00,22.66,22.66,22.52,22.6,672306.0,19.5218,19.5218,19.4012,19.4701,672306.0
2017-01-18 09:40:00,22.6,22.6,22.51,22.54,488172.0,19.4701,19.4701,19.3926,19.4184,488172.0
2017-01-18 09:45:00,22.54,22.58,22.54,22.56,380877.0,19.4184,19.4529,19.4184,19.4356,380877.0
2017-01-18 09:50:00,22.56,22.59,22.56,22.58,428412.0,19.4356,19.4615,19.4356,19.4529,428412.0
2017-01-18 09:55:00,22.58,22.61,22.57,22.6,432801.0,19.4529,19.4787,19.4442,19.4701,432801.0
2017-01-18 10:00:00,22.61,22.64,22.58,22.59,466260.0,19.4787,19.5046,19.4529,19.4615,466260.0
2017-01-18 10:05:00,22.58,22.59,22.56,22.56,448716.0,19.4529,19.4615,19.4356,19.4356,448716.0
2017-01-18 10:10:00,22.56,22.61,22.56,22.59,244215.0,19.4356,19.4787,19.4356,19.4615,244215.0
2017-01-18 10:15:00,22.59,22.63,22.59,22.61,254157.0,19.4615,19.4959,19.4615,19.4787,254157.0
2017-01-18 10:20:00,22.61,22.65,22.61,22.63,198828.0,19.4787,19.5132,19.4787,19.4959,198828.0
2017-01-18 10:25:00,22.63,22.63,22.59,22.63,220332.0,19.4959,19.4959,19.4615,19.4959,220332.0
2017-01-18 10:30:00,22.63,22.63,22.6,22.6,173955.0,19.4959,19.4959,19.4701,19.4701,173955.0
2017-01-18 10:35:00,22.6,22.61,22.57,22.57,326472.0,19.4701,19.4787,19.4442,19.4442,326472.0
2017-01-18 10:40:00,22.57,22.58,22.55,22.57,452829.0,19.4442,19.4529,19.427,19.4442,452829.0
2017-01-18 10:45:00,22.57,22.58,22.56,22.56,412743.0,19.4442,19.4529,19.4356,19.4356,412743.0
2017-01-18 10:50:00,22.55,22.56,22.53,22.53,495588.0,19.427,19.4356,19.4098,19.4098,495588.0
2017-01-18 10:55:00,22.53,22.54,22.52,22.53,339414.0,19.4098,19.4184,19.4012,19.4098,339414.0
2017-01-18 11:00:00,22.54,22.54,22.53,22.54,257886.0,19.4184,19.4184,19.4098,19.4184,257886.0
2017-01-18 11:05:00,22.54,22.57,22.54,22.56,262269.0,19.4184,19.4442,19.4184,19.4356,262269.0
2017-01-18 11:10:00,22.56,22.61,22.56,22.57,348057.0,19.4356,19.4787,19.4356,19.4442,348057.0
2017-01-18 11:15:00,22.58,22.58,22.55,22.56,291222.0,19.4529,19.4529,19.427,19.4356,291222.0
2017-01-18 11:20:00,22.56,22.57,22.55,22.57,194100.0,19.4356,19.4442,19.427,19.4442,194100.0
2017-01-18 11:25:00,22.57,22.58,22.56,22.57,188595.0,19.4442,19.4529,19.4356,19.4442,188595.0
2017-01-18 11:30:00,22.57,22.61,22.56,22.61,170367.0,19.4442,19.4787,19.4356,19.4787,170367.0
2017-01-18 11:35:00,22.61,22.62,22.6,22.62,110622.0,19.4787,19.4873,19.4701,19.4873,110622.0
2017-01-18 11:40:00,22.62,22.63,22.61,22.62,114387.0,19.4873,19.4959,19.4787,19.4873,114387.0
2017-01-18 11:45:00,22.62,22.64,22.62,22.64,147315.0,19.4873,19.5046,19.4873,19.5046,147315.0
2017-01-18 11:50:00,22.64,22.64,22.63,22.63,89385.0,19.5046,19.5046,19.4959,19.4959,89385.0
2017-01-18 11:55:00,22.63,22.63,22.57,22.58,187605.0,19.4959,19.4959,19.4442,19.4529,187605.0
2017-01-18 12:00:00,22.58,22.6,22.57,22.59,103185.0,19.4529,19.4701,19.4442,19.4615,103185.0
2017-01-18 12:05:00,22.59,22.61,22.59,22.6,152994.0,19.4615,19.4787,19.4615,19.4701,152994.0
2017-01-18 12:10:00,22.6,22.62,22.6,22.61,173592.0,19.4701,19.4873,19.4701,19.4787,173592.0
2017-01-18 12:15:00,22.61,22.63,22.6,22.61,145371.0,19.4787,19.4959,19.4701,19.4787,145371.0
2017-01-18 12:20:00,22.61,22.62,22.61,22.61,117666.0,19.4787,19.4873,19.4787,19.4787,117666.0
2017-01-18 12:25:00,22.61,22.61,22.6,22.6,136752.0,19.4787,19.4787,19.4701,19.4701,136752.0
2017-01-18 12:30:00,22.6,22.6,22.58,22.59,140637.0,19.4701,19.4701,19.4529,19.4615,140637.0
2017-01-18 12:35:00,22.59,22.6,22.58,22.59,131841.0,19.4615,19.4701,19.4529,19.4615,131841.0
2017-01-18 12:40:00,22.58,22.58,22.55,22.56,157839.0,19.4529,19.4529,19.427,19.4356,157839.0
2017-01-18 12:45:00,22.56,22.59,22.56,22.58,120369.0,19.4356,19.4615,19.4356,19.4529,120369.0
2017-01-18 12:50:00,22.58,22.58,22.56,22.57,104991.0,19.4529,19.4529,19.4356,19.4442,104991.0
2017-01-18 12:55:00,22.57,22.57,22.54,22.56,206178.0,19.4442,19.4442,19.4184,19.4356,206178.0
2017-01-18 13:00:00,22.56,22.58,22.56,22.58,170007.0,19.4356,19.4529,19.4356,19.4529,170007.0
2017-01-18 13:05:00,22.58,22.6,22.58,22.59,170397.0,19.4529,19.4701,19.4529,19.4615,170397.0
2017-01-18 13:10:00,22.59,22.59,22.58,22.59,126471.0,19.4615,19.4615,19.4529,19.4615,126471.0
2017-01-18 13:15:00,22.59,22.6,22.59,22.59,110685.0,19.4615,19.4701,19.4615,19.4615,110685.0
2017-01-18 13:20:00,22.59,22.6,22.59,22.59,100584.0,19.4615,19.4701,19.4615,19.4615,100584.0
2017-01-18 13:25:00,22.59,22.6,22.59,22.6,101841.0,19.4615,19.4701,19.4615,19.4701,101841.0
2017-01-18 13:30:00,22.6,22.62,22.6,22.61,232176.0,19.4701,19.4873,19.4701,19.4787,232176.0
2017-01-18 13:35:00,22.61,22.61,22.59,22.61,151245.0,19.4787,19.4787,19.4615,19.4787,151245.0
2017-01-18 13:40:00,22.61,22.62,22.61,22.61,81060.0,19.4787,19.4873,19.4787,19.4787,81060.0
2017-01-18 13:45:00,22.61,22.62,22.6,22.61,149787.0,19.4787,19.4873,19.4701,19.4787,149787.0
2017-01-18 13:50:00,22.61,22.62,22.58,22.58,185409.0,19.4787,19.4873,19.4529,19.4529,185409.0
2017-01-18 13:55:00,22.58,22.59,22.56,22.57,157491.0,19.4529,19.4615,19.4356,19.4442,157491.0
2017-01-18 14:00:00,22.57,22.58,22.56,22.57,247764.0,19.4442,19.4529,19.4356,19.4442,247764.0
2017-01-18 14:05:00,22.57,22.6,22.56,22.6,142230.0,19.4442,19.4701,19.4356,19.4701,142230.0
2017-01-18 14:10:00,22.6,22.62,22.59,22.61,178818.0,19.4701,19.4873,19.4615,19.4787,178818.0
2017-01-18 14:15:00,22.61,22.62,22.59,22.61,164727.0,19.4787,19.4873,19.4615,19.4787,164727.0
2017-01-18 14:20:00,22.61,22.63,22.61,22.62,149775.0,19.4787,19.4959,19.4787,19.4873,149775.0
2017-01-18 14:25:00,22.62,22.64,22.62,22.63,133695.0,19.4873,19.5046,19.4873,19.4959,133695.0
2017-01-18 14:30:00,22.63,22.65,22.63,22.65,102813.0,19.4959,19.5132,19.4959,19.5132,102813.0
2017-01-18 14:35:00,22.65,22.65,22.63,22.64,132642.0,19.5132,19.5132,19.4959,19.5046,132642.0
2017-01-18 14:40:00,22.65,22.65,22.64,22.65,179739.0,19.5132,19.5132,19.5046,19.5132,179739.0
2017-01-18 14:45:00,22.65,22.65,22.63,22.63,127158.0,19.5132,19.5132,19.4959,19.4959,127158.0
2017-01-18 14:50:00,22.63,22.64,22.62,22.63,105324.0,19.4959,19.5046,19.4873,19.4959,105324.0
2017-01-18 14:55:00,22.63,22.65,22.63,22.65,93555.0,19.4959,19.5132,19.4959,19.5132,93555.0
2017-01-18 15:00:00,22.65,22.65,22.63,22.64,197160.0,19.5132,19.5132,19.4959,19.5046,197160.0
2017-01-18 15:05:00,22.65,22.65,22.63,22.64,128010.0,19.5132,19.5132,19.4959,19.5046,128010.0
2017-01-18 15:10:00,22.64,22.64,22.63,22.63,164595.0,19.5046,19.5046,19.4959,19.4959,164595.0
2017-01-18 15:15:00,22.64,22.65,22.63,22.65,69261.0,19.5046,19.5132,19.4959,19.5132,69261.0
2017-01-18 15:20:00,22.65,22.66,22.64,22.66,201117.0,19.5132,19.5218,19.5046,19.5218,201117.0
2017-01-18 15:25:00,22.66,22.68,22.65,22.68,258069.0,19.5218,19.539,19.5132,19.539,258069.0
2017-01-18 15:30:00,22.68,22.68,22.66,22.66,266556.0,19.539,19.539,19.5218,19.5218,266556.0
2017-01-18 15:35:00,22.66,22.68,22.64,22.68,247299.0,19.5218,19.539,19.5046,19.539,247299.0
2017-01-18 15:40:00,22.68,22.7,22.67,22.68,421383.0,19.539,19.5562,19.5304,19.539,421383.0
2017-01-18 15:45:00,22.68,22.7,22.68,22.7,228942.0,19.539,19.5562,19.539,19.5562,228942.0
2017-01-18 15:50:00,22.7,22.7,22.69,22.69,347766.0,19.5562,19.5562,19.5476,19.5476,347766.0
2017-01-18 15:55:00,22.69,22.7,22.69,22.7,807894.0,19.5476,19.5562,19.5476,19.5562,807894.0
2017-01-19 09:30:00,22.71,22.73,22.67,22.67,424461.0,19.5649,19.5821,19.5304,19.5304,424461.0
2017-01-19 09:35:00,22.68,22.69,22.63,22.63,185385.0,19.539,19.5476,19.4959,19.4959,185385.0
2017-01-19 09:40:00,22.63,22.65,22.62,22.62,119787.0,19.4959,19.5132,19.4873,19.4873,119787.0
2017-01-19 09:45:00,22.62,22.67,22.62,22.65,116085.0,19.4873,19.5304,19.4873,19.5132,116085.0
2017-01-19 09:50:00,22.65,22.67,22.65,22.66,107499.0,19.5132,19.5304,19.5132,19.5218,107499.0
2017-01-19 09:55:00,22.67,22.67,22.65,22.65,202188.0,19.5304,19.5304,19.5132,19.5132,202188.0
2017-01-19 10:00:00,22.65,22.66,22.64,22.65,171234.0,19.5132,19.5218,19.5046,19.5132,171234.0
2017-01-19 10:05:00,22.64,22.65,22.61,22.61,190119.0,19.5046,19.5132,19.4787,19.4787,190119.0
2017-01-19 10:10:00,22.61,22.63,22.6,22.62,90378.0,19.4787,19.4959,19.4701,19.4873,90378.0
2017-01-19 10:15:00,22.61,22.62,22.6,22.61,82104.0,19.4787,19.4873,19.4701,19.4787,82104.0
2017-01-19 10:20:00,22.61,22.62,22.59,22.62,148206.0,19.4787,19.4873,19.4615,19.4873,148206.0
2017-01-19 10:25:00,22.62,22.63,22.61,22.61,144114.0,19.4873,19.4959,19.4787,19.4787,144114.0
2017-01-19 10:30:00,22.61,22.63,22.61,22.62,127875.0,19.4787,19.4959,19.4787,19.4873,127875.0
2017-01-19 10:35:00,22.62,22.62,22.61,22.61,100524.0,19.4873,19.4873,19.4787,19.4787,100524.0
2017-01-19 10:40:00,22.61,22.61,22.6,22.6,200568.0,19.4787,19.4787,19.4701,19.4701,200568.0
2017-01-19 10:45:00,22.6,22.61,22.59,22.61,143505.0,19.4701,19.4787,19.4615,19.4787,143505.0
2017-01-19 10:50:00,22.61,22.62,22.61,22.62,141147.0,19.4787,19.4873,19.4787,19.4873,141147.0
2017-01-19 10:55:00,22.62,22.62,22.61,22.62,132333.0,19.4873,19.4873,19.4787,19.4873,132333.0
2017-01-19 11:00:00,22.62,22.62,22.58,22.58,223881.0,19.4873,19.4873,19.4529,19.4529,223881.0
2017-01-19 11:05:00,22.58,22.61,22.58,22.59,373743.0,19.4529,19.4787,19.4529,19.4615,373743.0
2017-01-19 11:10:00,22.59,22.61,22.59,22.6,157098.0,19.4615,19.4787,19.4615,19.4701,157098.0
2017-01-19 11:15:00,22.6,22.62,22.6,22.62,103515.0,19.4701,19.4873,19.4701,19.4873,103515.0
2017-01-19 11:20:00,22.61,22.63,22.61,22.61,179877.0,19.4787,19.4959,19.4787,19.4787,179877.0
2017-01-19 11:25:00,22.61,22.61,22.59,22.59,121425.0,19.4787,19.4787,19.4615,19.4615,121425.0
2017-01-19 11:30:00,22.59,22.62,22.59,22.61,177243.0,19.4615,19.4873,19.4615,19.4787,177243.0
2017-01-19 11:35:00,22.61,22.63,22.61,22.63,166152.0,19.4787,19.4959,19.4787,19.4959,166152.0
2017-01-19 11:40:00,22.63,22.64,22.62,22.63,114381.0,19.4959,19.5046,19.4873,19.4959,114381.0
2017-01-19 11:45:00,22.62,22.62,22.6,22.6,74391.0,19.4873,19.4873,19.4701,19.4701,74391.0
2017-01-19 11:50:00,22.6,22.61,22.6,22.6,84951.0,19.4701,19.4787,19.4701,19.4701,84951.0
2017-01-19 11:55:00,22.6,22.6,22.59,22.59,139839.0,19.4701,19.4701,19.4615,19.4615,139839.0
2017-01-19 12:00:00,22.59,22.6,22.59,22.6,82701.0,19.4615,19.4701,19.4615,19.4701,82701.0
2017-01-19 12:05:00,22.6,22.6,22.59,22.6,45054.0,19.4701,19.4701,19.4615,19.4701,45054.0
2017-01-19 12:10:00,22.6,22.6,22.6,22.6,81771.0,19.4701,19.4701,19.4701,19.4701,81771.0
2017-01-19 12:15:00,22.6,22.61,22.6,22.61,94530.0,19.4701,19.4787,19.4701,19.4787,94530.0
2017-01-19 12:20:00,22.61,22.61,22.6,22.6,82932.0,19.4787,19.4787,19.4701,19.4701,82932.0
2017-01-19 12:25:00,22.61,22.62,22.6,22.62,96126.0,19.4787,19.4873,19.4701,19.4873,96126.0
2017-01-19 12:30:00,22.62,22.62,22.61,22.61,91440.0,19.4873,19.4873,19.4787,19.4787,91440.0
2017-01-19 12:35:00,22.62,22.62,22.61,22.61,69543.0,19.4873,19.4873,19.4787,19.4787,69543.0
2017-01-19 12:40:00,22.61,22.61,22.6,22.61,118407.0,19.4787,19.4787,19.4701,19.4787,118407.0
2017-01-19 12:45:00,22.61,22.61,22.61,22.61,86778.0,19.4787,19.4787,19.4787,19.4787,86778.0
2017-01-19 12:50:00,22.61,22.61,22.6,22.61,100506.0,19.4787,19.4787,19.4701,19.4787,100506.0
2017-01-19 12:55:00,22.61,22.61,22.59,22.6,222201.0,19.4787,19.4787,19.4615,19.4701,222201.0
2017-01-19 13:00:00,22.6,22.6,22.59,22.6,163152.0,19.4701,19.4701,19.4615,19.4701,163152.0
2017-01-19 13:05:00,22.59,22.6,22.59,22.59,96564.0,19.4615,19.4701,19.4615,19.4615,96564.0
2017-01-19 13:10:00,22.59,22.6,22.58,22.58,128274.0,19.4615,19.4701,19.4529,19.4529,128274.0
2017-01-19 13:15:00,22.58,22.59,22.58,22.58,89652.0,19.4529,19.4615,19.4529,19.4529,89652.0
2017-01-19 13:20:00,22.58,22.58,22.57,22.58,101160.0,19.4529,19.4529,19.4442,19.4529,101160.0
2017-01-19 13:25:00,22.58,22.58,22.57,22.58,117792.0,19.4529,19.4529,19.4442,19.4529,117792.0
2017-01-19 13:30:00,22.58,22.58,22.57,22.57,171612.0,19.4529,19.4529,19.4442,19.4442,171612.0
2017-01-19 13:35:00,22.58,22.58,22.56,22.57,121794.0,19.4529,19.4529,19.4356,19.4442,121794.0
2017-01-19 13:40:00,22.57,22.57,22.56,22.57,124107.0,19.4442,19.4442,19.4356,19.4442,124107.0
2017-01-19 13:45:00,22.57,22.57,22.55,22.56,53604.0,19.4442,19.4442,19.427,19.4356,53604.0
2017-01-19 13:50:00,22.56,22.56,22.55,22.55,196200.0,19.4356,19.4356,19.427,19.427,196200.0
2017-01-19 13:55:00,22.56,22.56,22.53,22.54,425448.0,19.4356,19.4356,19.4098,19.4184,425448.0
2017-01-19 14:00:00,22.54,22.55,22.53,22.55,152451.0,19.4184,19.427,19.4098,19.427,152451.0
2017-01-19 14:05:00,22.55,22.55,22.51,22.52,192936.0,19.427,19.427,19.3926,19.4012,192936.0
2017-01-19 14:10:00,22.52,22.52,22.51,22.51,101307.0,19.4012,19.4012,19.3926,19.3926,101307.0
2017-01-19 14:15:00,22.51,22.51,22.5,22.5,260046.0,19.3926,19.3926,19.3839,19.3839,260046.0
2017-01-19 14:20:00,22.5,22.52,22.5,22.52,220875.0,19.3839,19.4012,19.3839,19.4012,220875.0
2017-01-19 14:25:00,22.52,22.52,22.51,22.51,117570.0,19.4012,19.4012,19.3926,19.3926,117570.0
2017-01-19 14:30:00,22.51,22.51,22.49,22.5,299808.0,19.3926,19.3926,19.3753,19.3839,299808.0
2017-01-19 14:35:00,22.5,22.51,22.49,22.51,209430.0,19.3839,19.3926,19.3753,19.3926,209430.0
2017-01-19 14:40:00,22.51,22.53,22.51,22.53,157686.0,19.3926,19.4098,19.3926,19.4098,157686.0
2017-01-19 14:45:00,22.53,22.53,22.51,22.51,157860.0,19.4098,19.4098,19.3926,19.3926,157860.0
2017-01-19 14:50:00,22.51,22.52,22.51,22.52,173253.0,19.3926,19.4012,19.3926,19.4012,173253.0
2017-01-19 14:55:00,22.52,22.53,22.51,22.51,137898.0,19.4012,19.4098,19.3926,19.3926,137898.0
2017-01-19 15:00:00,22.51,22.52,22.51,22.52,150933.0,19.3926,19.4012,19.3926,19.4012,150933.0
2017-01-19 15:05:00,22.52,22.53,22.51,22.51,148713.0,19.4012,19.4098,19.3926,19.3926,148713.0
2017-01-19 15:10:00,22.51,22.52,22.5,22.51,102102.0,19.3926,19.4012,19.3839,19.3926,102102.0
2017-01-19 15:15:00,22.52,22.54,22.51,22.53,275790.0,19.4012,19.4184,19.3926,19.4098,275790.0
2017-01-19 15:20:00,22.53,22.54,22.53,22.54,190221.0,19.4098,19.4184,19.4098,19.4184,190221.0
2017-01-19 15:25:00,22.54,22.55,22.54,22.55,137493.0,19.4184,19.427,19.4184,19.427,137493.0
2017-01-19 15:30:00,22.55,22.56,22.52,22.53,204621.0,19.427,19.4356,19.4012,19.4098,204621.0
2017-01-19 15:35:00,22.53,22.54,22.52,22.54,311892.0,19.4098,19.4184,19.4012,19.4184,311892.0
2017-01-19 15:40:00,22.54,22.54,22.53,22.53,232536.0,19.4184,19.4184,19.4098,19.4098,232536.0
2017-01-19 15:45:00,22.53,22.55,22.53,22.54,272166.0,19.4098,19.427,19.4098,19.4184,272166.0
2017-01-19 15:50:00,22.54,22.54,22.53,22.54,316317.0,19.4184,19.4184,19.4098,19.4184,316317.0
2017-01-19 15:55:00,22.54,22.55,22.53,22.53,1106193.0,19.4184,19.427,19.4098,19.4098,1106193.0
2017-01-20 09:30:00,22.58,22.61,22.5,22.55,2478246.0,19.4529,19.4787,19.3839,19.427,2478246.0
2017-01-20 09:35:00,22.55,22.58,22.47,22.49,297465.0,19.427,19.4529,19.3581,19.3753,297465.0
2017-01-20 09:40:00,22.49,22.51,22.45,22.47,449385.0,19.3753,19.3926,19.3409,19.3581,449385.0
2017-01-20 09:45:00,22.47,22.51,22.45,22.48,297939.0,19.3581,19.3926,19.3409,19.3667,297939.0
2017-01-20 09:50:00,22.48,22.5,22.43,22.44,406140.0,19.3667,19.3839,19.3236,19.3323,406140.0
2017-01-20 09:55:00,22.43,22.49,22.41,22.47,334029.0,19.3236,19.3753,19.3064,19.3581,334029.0
2017-01-20 10:00:00,22.47,22.47,22.44,22.46,187218.0,19.3581,19.3581,19.3323,19.3495,187218.0
2017-01-20 10:05:00,22.46,22.5,22.46,22.49,211707.0,19.3495,19.3839,19.3495,19.3753,211707.0
2017-01-20 10:10:00,22.49,22.53,22.48,22.52,223395.0,19.3753,19.4098,19.3667,19.4012,223395.0
2017-01-20 10:15:00,22.52,22.53,22.5,22.5,159924.0,19.4012,19.4098,19.3839,19.3839,159924.0
2017-01-20 10:20:00,22.51,22.51,22.49,22.49,180363.0,19.3926,19.3926,19.3753,19.3753,180363.0
2017-01-20 10:25:00,22.49,22.5,22.47,22.48,152292.0,19.3753,19.3839,19.3581,19.3667,152292.0
2017-01-20 10:30:00,22.48,22.49,22.47,22.48,152943.0,19.3667,19.3753,19.3581,19.3667,152943.0
2017-01-20 10:35:00,22.48,22.5,22.48,22.49,242121.0,19.3667,19.3839,19.3667,19.3753,242121.0
2017-01-20 10:40:00,22.49,22.49,22.46,22.47,332118.0,19.3753,19.3753,19.3495,19.3581,332118.0
2017-01-20 10:45:00,22.47,22.48,22.47,22.47,184908.0,19.3581,19.3667,19.3581,19.3581,184908.0
2017-01-20 10:50:00,22.47,22.48,22.46,22.47,239508.0,19.3581,19.3667,19.3495,19.3581,239508.0
2017-01-20 10:55:00,22.47,22.49,22.47,22.48,204480.0,19.3581,19.3753,19.3581,19.3667,204480.0
2017-01-20 11:00:00,22.48,22.48,22.44,22.44,353337.0,19.3667,19.3667,19.3323,19.3323,353337.0
2017-01-20 11:05:00,22.44,22.45,22.44,22.44,134583.0,19.3323,19.3409,19.3323,19.3323,134583.0
2017-01-20 11:10:00,22.44,22.44,22.42,22.43,227667.0,19.3323,19.3323,19.315,19.3236,227667.0
2017-01-20 11:15:00,22.43,22.44,22.42,22.44,161454.0,19.3236,19.3323,19.315,19.3323,161454.0
2017-01-20 11:20:00,22.44,22.44,22.43,22.44,149394.0,19.3323,19.3323,19.3236,19.3323,149394.0
2017-01-20 11:25:00,22.44,22.44,22.42,22.43,248841.0,19.3323,19.3323,19.315,19.3236,248841.0
2017-01-20 11:30:00,22.43,22.44,22.43,22.44,79053.0,19.3236,19.3323,19.3236,19.3323,79053.0
2017-01-20 11:35:00,22.44,22.44,22.42,22.43,160080.0,19.3323,19.3323,19.315,19.3236,160080.0
2017-01-20 11:40:00,22.43,22.43,22.42,22.42,143085.0,19.3236,19.3236,19.315,19.315,143085.0
2017-01-20 11:45:00,22.43,22.43,22.42,22.42,199611.0,19.3236,19.3236,19.315,19.315,199611.0
2017-01-20 11:50:00,22.42,22.42,22.41,22.42,357366.0,19.315,19.315,19.3064,19.315,357366.0
2017-01-20 11:55:00,22.42,22.42,22.4,22.41,170085.0,19.315,19.315,19.2978,19.3064,170085.0
2017-01-20 12:00:00,22.41,22.41,22.39,22.39,294732.0,19.3064,19.3064,19.2892,19.2892,294732.0
2017-01-20 12:05:00,22.4,22.4,22.35,22.38,512832.0,19.2978,19.2978,19.2547,19.2806,512832.0
2017-01-20 12:10:00,22.38,22.39,22.36,22.37,342927.0,19.2806,19.2892,19.2633,19.2719,342927.0
2017-01-20 12:15:00,22.37,22.41,22.36,22.41,345237.0,19.2719,19.3064,19.2633,19.3064,345237.0
2017-01-20 12:20:00,22.41,22.42,22.4,22.41,378210.0,19.3064,19.315,19.2978,19.3064,378210.0
2017-01-20 12:25:00,22.41,22.42,22.39,22.4,250089.0,19.3064,19.315,19.2892,19.2978,250089.0
2017-01-20 12:30:00,22.4,22.4,22.36,22.38,460932.0,19.2978,19.2978,19.2633,19.2806,460932.0
2017-01-20 12:35:00,22.39,22.39,22.36,22.38,244035.0,19.2892,19.2892,19.2633,19.2806,244035.0
2017-01-20 12:40:00,22.38,22.4,22.38,22.4,280056.0,19.2806,19.2978,19.2806,19.2978,280056.0
2017-01-20 12:45:00,22.4,22.41,22.39,22.39,277473.0,19.2978,19.3064,19.2892,19.2892,277473.0
2017-01-20 12:50:00,22.39,22.41,22.38,22.39,254406.0,19.2892,19.3064,19.2806,19.2892,254406.0
2017-01-20 12:55:00,22.39,22.4,22.38,22.39,225129.0,19.2892,19.2978,19.2806,19.2892,225129.0
2017-01-20 13:00:00,22.39,22.4,22.39,22.39,133935.0,19.2892,19.2978,19.2892,19.2892,133935.0
2017-01-20 13:05:00,22.39,22.4,22.38,22.38,214098.0,19.2892,19.2978,19.2806,19.2806,214098.0
2017-01-20 13:10:00,22.38,22.38,22.37,22.38,153615.0,19.2806,19.2806,19.2719,19.2806,153615.0
2017-01-20 13:15:00,22.38,22.4,22.38,22.39,205251.0,19.2806,19.2978,19.2806,19.2892,205251.0
2017-01-20 13:20:00,22.39,22.39,22.38,22.39,129486.0,19.2892,19.2892,19.2806,19.2892,129486.0
2017-01-20 13:25:00,22.39,22.39,22.37,22.37,102507.0,19.2892,19.2892,19.2719,19.2719,102507.0
2017-01-20 13:30:00,22.38,22.38,22.37,22.37,146925.0,19.2806,19.2806,19.2719,19.2719,146925.0
2017-01-20 13:35:00,22.37,22.37,22.36,22.36,126939.0,19.2719,19.2719,19.2633,19.2633,126939.0
2017-01-20 13:40:00,22.36,22.38,22.36,22.38,192090.0,19.2633,19.2806,19.2633,19.2806,192090.0
2017-01-20 13:45:00,22.38,22.38,22.36,22.36,141954.0,19.2806,19.2806,19.2633,19.2633,141954.0
2017-01-20 13:50:00,22.36,22.36,22.35,22.35,215799.0,19.2633,19.2633,19.2547,19.2547,215799.0
2017-01-20 13:55:00,22.35,22.36,22.35,22.35,172878.0,19.2547,19.2633,19.2547,19.2547,172878.0
2017-01-20 14:00:00,22.35,22.37,22.35,22.37,191961.0,19.2547,19.2719,19.2547,19.2719,191961.0
2017-01-20 14:05:00,22.37,22.39,22.36,22.38,177192.0,19.2719,19.2892,19.2633,19.2806,177192.0
2017-01-20 14:10:00,22.38,22.39,22.38,22.38,228507.0,19.2806,19.2892,19.2806,19.2806,228507.0
2017-01-20 14:15:00,22.39,22.39,22.37,22.37,221622.0,19.2892,19.2892,19.2719,19.2719,221622.0
2017-01-20 14:20:00,22.37,22.38,22.35,22.35,205524.0,19.2719,19.2806,19.2547,19.2547,205524.0
2017-01-20 14:25:00,22.35,22.36,22.35,22.35,312003.0,19.2547,19.2633,19.2547,19.2547,312003.0
2017-01-20 14:30:00,22.35,22.37,22.35,22.36,253641.0,19.2547,19.2719,19.2547,19.2633,253641.0
2017-01-20 14:35:00,22.36,22.36,22.35,22.35,130314.0,19.2633,19.2633,19.2547,19.2547,130314.0
2017-01-20 14:40:00,22.35,22.37,22.35,22.36,354234.0,19.2547,19.2719,19.2547,19.2633,354234.0
2017-01-20 14:45:00,22.36,22.36,22.35,22.35,286440.0,19.2633,19.2633,19.2547,19.2547,286440.0
2017-01-20 14:50:00,22.35,22.36,22.35,22.36,212565.0,19.2547,19.2633,19.2547,19.2633,212565.0
2017-01-20 14:55:00,22.36,22.36,22.35,22.36,147276.0,19.2633,19.2633,19.2547,19.2633,147276.0
2017-01-20 15:00:00,22.36,22.37,22.36,22.36,457545.0,19.2633,19.2719,19.2633,19.2633,457545.0
2017-01-20 15:05:00,22.37,22.37,22.36,22.37,336204.0,19.2719,19.2719,19.2633,19.2719,336204.0
2017-01-20 15:10:00,22.37,22.38,22.37,22.37,543759.0,19.2719,19.2806,19.2719,19.2719,543759.0
2017-01-20 15:15:00,22.37,22.37,22.35,22.35,488373.0,19.2719,19.2719,19.2547,19.2547,488373.0
2017-01-20 15:20:00,22.35,22.37,22.35,22.36,691968.0,19.2547,19.2719,19.2547,19.2633,691968.0
2017-01-20 15:25:00,22.36,22.36,22.35,22.35,185949.0,19.2633,19.2633,19.2547,19.2547,185949.0
2017-01-20 15:30:00,22.35,22.36,22.34,22.36,272877.0,19.2547,19.2633,19.2461,19.2633,272877.0
2017-01-20 15:35:00,22.36,22.38,22.35,22.38,436683.0,19.2633,19.2806,19.2547,19.2806,436683.0
2017-01-20 15:40:00,22.38,22.38,22.37,22.38,462672.0,19.2806,19.2806,19.2719,19.2806,462672.0
2017-01-20 15:45:00,22.38,22.4,22.38,22.4,485412.0,19.2806,19.2978,19.2806,19.2978,485412.0
2017-01-20 15:50:00,22.4,22.4,22.38,22.39,532923.0,19.2978,19.2978,19.2806,19.2892,532923.0
2017-01-20 15:55:00,22.39,22.4,22.35,22.39,2819694.0,19.2892,19.2978,19.2547,19.2892,2819694.0
2017-01-23 09:30:00,22.34,22.37,22.22,22.29,1191420.0,19.2461,19.2719,19.1427,19.203,1191420.0
2017-01-23 09:35:00,22.29,22.35,22.28,22.35,568929.0,19.203,19.2547,19.1944,19.2547,568929.0
2017-01-23 09:40:00,22.35,22.36,22.31,22.33,183717.0,19.2547,19.2633,19.2203,19.2375,183717.0
2017-01-23 09:45:00,22.33,22.37,22.33,22.37,247395.0,19.2375,19.2719,19.2375,19.2719,247395.0
2017-01-23 09:50:00,22.37,22.38,22.35,22.36,251313.0,19.2719,19.2806,19.2547,19.2633,251313.0
2017-01-23 09:55:00,22.36,22.39,22.36,22.37,222396.0,19.2633,19.2892,19.2633,19.2719,222396.0
2017-01-23 10:00:00,22.37,22.39,22.36,22.36,235578.0,19.2719,19.2892,19.2633,19.2633,235578.0
2017-01-23 10:05:00,22.36,22.36,22.32,22.32,238701.0,19.2633,19.2633,19.2289,19.2289,238701.0
2017-01-23 10:10:00,22.31,22.33,22.31,22.32,243567.0,19.2203,19.2375,19.2203,19.2289,243567.0
2017-01-23 10:15:00,22.32,22.33,22.3,22.31,196812.0,19.2289,19.2375,19.2116,19.2203,196812.0
2017-01-23 10:20:00,22.31,22.32,22.3,22.31,133557.0,19.2203,19.2289,19.2116,19.2203,133557.0
2017-01-23 10:25:00,22.31,22.32,22.29,22.29,135897.0,19.2203,19.2289,19.203,19.203,135897.0
2017-01-23 10:30:00,22.29,22.31,22.28,22.29,200658.0,19.203,19.2203,19.1944,19.203,200658.0
2017-01-23 10:35:00,22.29,22.31,22.29,22.3,159276.0,19.203,19.2203,19.203,19.2116,159276.0
2017-01-23 10:40:00,22.3,22.31,22.25,22.26,252810.0,19.2116,19.2203,19.1686,19.1772,252810.0
2017-01-23 10:45:00,22.26,22.28,22.23,22.24,266535.0,19.1772,19.1944,19.1513,19.16,266535.0
2017-01-23 10:50:00,22.24,22.26,22.22,22.24,388356.0,19.16,19.1772,19.1427,19.16,388356.0
2017-01-23 10:55:00,22.24,22.27,22.24,22.25,102360.0,19.16,19.1858,19.16,19.1686,102360.0
2017-01-23 11:00:00,22.26,22.29,22.25,22.29,164922.0,19.1772,19.203,19.1686,19.203,164922.0
2017-01-23 11:05:00,22.29,22.29,22.27,22.28,125577.0,19.203,19.203,19.1858,19.1944,125577.0
2017-01-23 11:10:00,22.28,22.28,22.25,22.25,180948.0,19.1944,19.1944,19.1686,19.1686,180948.0
2017-01-23 11:15:00,22.25,22.26,22.23,22.24,207723.0,19.1686,19.1772,19.1513,19.16,207723.0
2017-01-23 11:20:00,22.24,22.24,22.2,22.21,456897.0,19.16,19.16,19.1255,19.1341,456897.0
2017-01-23 11:25:00,22.21,22.23,22.21,22.23,169182.0,19.1341,19.1513,19.1341,19.1513,169182.0
2017-01-23 11:30:00,22.23,22.25,22.23,22.25,166185.0,19.1513,19.1686,19.1513,19.1686,166185.0
2017-01-23 11:35:00,22.25,22.27,22.24,22.25,166086.0,19.1686,19.1858,19.16,19.1686,166086.0
2017-01-23 11:40:00,22.25,22.26,22.25,22.25,129693.0,19.1686,19.1772,19.1686,19.1686,129693.0
2017-01-23 11:45:00,22.25,22.25,22.22,22.23,209145.0,19.1686,19.1686,19.1427,19.1513,209145.0
2017-01-23 11:50:00,22.23,22.26,22.22,22.25,167319.0,19.1513,19.1772,19.1427,19.1686,167319.0
2017-01-23 11:55:00,22.25,22.27,22.24,22.24,211917.0,19.1686,19.1858,19.16,19.16,211917.0
2017-01-23 12:00:00,22.24,22.25,22.22,22.22,252885.0,19.16,19.1686,19.1427,19.1427,252885.0
2017-01-23 12:05:00,22.23,22.25,22.22,22.24,135612.0,19.1513,19.1686,19.1427,19.16,135612.0
2017-01-23 12:10:00,22.24,22.25,22.23,22.24,126213.0,19.16,19.1686,19.1513,19.16,126213.0
2017-01-23 12:15:00,22.24,22.25,22.23,22.24,183363.0,19.16,19.1686,19.1513,19.16,183363.0
2017-01-23 12:20:00,22.25,22.25,22.23,22.23,168876.0,19.1686,19.1686,19.1513,19.1513,168876.0
2017-01-23 12:25:00,22.24,22.24,22.22,22.22,161514.0,19.16,19.16,19.1427,19.1427,161514.0
2017-01-23 12:30:00,22.22,22.23,22.22,22.23,98775.0,19.1427,19.1513,19.1427,19.1513,98775.0
2017-01-23 12:35:00,22.22,22.24,22.22,22.22,145836.0,19.1427,19.16,19.1427,19.1427,145836.0
2017-01-23 12:40:00,22.22,22.24,22.22,22.23,211896.0,19.1427,19.16,19.1427,19.1513,211896.0
2017-01-23 12:45:00,22.23,22.23,22.22,22.22,137334.0,19.1513,19.1513,19.1427,19.1427,137334.0
2017-01-23 12:50:00,22.22,22.23,22.22,22.22,127371.0,19.1427,19.1513,19.1427,19.1427,127371.0
2017-01-23 12:55:00,22.22,22.24,22.22,22.24,198087.0,19.1427,19.16,19.1427,19.16,198087.0
2017-01-23 13:00:00,22.24,22.24,22.23,22.24,179010.0,19.16,19.16,19.1513,19.16,179010.0
2017-01-23 13:05:00,22.24,22.25,22.23,22.24,248646.0,19.16,19.1686,19.1513,19.16,248646.0
2017-01-23 13:10:00,22.24,22.24,22.23,22.23,130071.0,19.16,19.16,19.1513,19.1513,130071.0
2017-01-23 13:15:00,22.23,22.24,22.22,22.24,108417.0,19.1513,19.16,19.1427,19.16,108417.0
2017-01-23 13:20:00,22.24,22.24,22.23,22.23,103848.0,19.16,19.16,19.1513,19.1513,103848.0
2017-01-23 13:25:00,22.23,22.23,22.22,22.23,72765.0,19.1513,19.1513,19.1427,19.1513,72765.0
2017-01-23 13:30:00,22.23,22.26,22.22,22.25,120045.0,19.1513,19.1772,19.1427,19.1686,120045.0
2017-01-23 13:35:00,22.25,22.28,22.25,22.28,137673.0,19.1686,19.1944,19.1686,19.1944,137673.0
2017-01-23 13:40:00,22.28,22.29,22.26,22.27,125973.0,19.1944,19.203,19.1772,19.1858,125973.0
2017-01-23 13:45:00,22.27,22.28,22.24,22.25,154074.0,19.1858,19.1944,19.16,19.1686,154074.0
2017-01-23 13:50:00,22.25,22.25,22.21,22.22,364617.0,19.1686,19.1686,19.1341,19.1427,364617.0
2017-01-23 13:55:00,22.22,22.23,22.21,22.22,154020.0,19.1427,19.1513,19.1341,19.1427,154020.0
2017-01-23 14:00:00,22.22,22.22,22.21,22.21,134352.0,19.1427,19.1427,19.1341,19.1341,134352.0
2017-01-23 14:05:00,22.21,22.23,22.21,22.21,120270.0,19.1341,19.1513,19.1341,19.1341,120270.0
2017-01-23 14:10:00,22.21,22.21,22.21,22.21,202095.0,19.1341,19.1341,19.1341,19.1341,202095.0
2017-01-23 14:15:00,22.21,22.21,22.2,22.21,255600.0,19.1341,19.1341,19.1255,19.1341,255600.0
2017-01-23 14:20:00,22.21,22.22,22.21,22.22,98907.0,19.1341,19.1427,19.1341,19.1427,98907.0
2017-01-23 14:25:00,22.22,22.23,22.22,22.22,73641.0,19.1427,19.1513,19.1427,19.1427,73641.0
2017-01-23 14:30:00,22.22,22.24,22.22,22.22,121740.0,19.1427,19.16,19.1427,19.1427,121740.0
2017-01-23 14:35:00,22.22,22.24,22.22,22.23,101601.0,19.1427,19.16,19.1427,19.1513,101601.0
2017-01-23 14:40:00,22.23,22.24,22.22,22.24,139413.0,19.1513,19.16,19.1427,19.16,139413.0
2017-01-23 14:45:00,22.23,22.25,22.23,22.23,108714.0,19.1513,19.1686,19.1513,19.1513,108714.0
2017-01-23 14:50:00,22.23,22.24,22.23,22.24,76902.0,19.1513,19.16,19.1513,19.16,76902.0
2017-01-23 14:55:00,22.24,22.24,22.23,22.23,240114.0,19.16,19.16,19.1513,19.1513,240114.0
2017-01-23 15:00:00,22.23,22.24,22.22,22.24,128208.0,19.1513,19.16,19.1427,19.16,128208.0
2017-01-23 15:05:00,22.23,22.24,22.22,22.23,90267.0,19.1513,19.16,19.1427,19.1513,90267.0
2017-01-23 15:10:00,22.23,22.23,22.22,22.22,155241.0,19.1513,19.1513,19.1427,19.1427,155241.0
2017-01-23 15:15:00,22.22,22.22,22.2,22.2,310806.0,19.1427,19.1427,19.1255,19.1255,310806.0
2017-01-23 15:20:00,22.2,22.21,22.19,22.2,338772.0,19.1255,19.1341,19.1169,19.1255,338772.0
2017-01-23 15:25:00,22.2,22.21,22.19,22.2,663459.0,19.1255,19.1341,19.1169,19.1255,663459.0
2017-01-23 15:30:00,22.2,22.2,22.19,22.2,236025.0,19.1255,19.1255,19.1169,19.1255,236025.0
2017-01-23 15:35:00,22.2,22.23,22.2,22.23,269733.0,19.1255,19.1513,19.1255,19.1513,269733.0
2017-01-23 15:40:00,22.23,22.24,22.23,22.24,241065.0,19.1513,19.16,19.1513,19.16,241065.0
2017-01-23 15:45:00,22.24,22.25,22.24,22.24,312510.0,19.16,19.1686,19.16,19.16,312510.0
2017-01-23 15:50:00,22.24,22.24,22.22,22.23,257475.0,19.16,19.16,19.1427,19.1513,257475.0
2017-01-23 15:55:00,22.23,22.23,22.2,22.22,989916.0,19.1513,19.1513,19.1255,19.1427,989916.0
2017-01-24 09:30:00,22.3,22.35,22.25,22.34,780096.0,19.2116,19.2547,19.1686,19.2461,780096.0
2017-01-24 09:35:00,22.35,22.37,22.33,22.33,247080.0,19.2547,19.2719,19.2375,19.2375,247080.0
2017-01-24 09:40:00,22.33,22.34,22.3,22.31,186393.0,19.2375,19.2461,19.2116,19.2203,186393.0
2017-01-24 09:45:00,22.31,22.31,22.3,22.31,190914.0,19.2203,19.2203,19.2116,19.2203,190914.0
2017-01-24 09:50:00,22.31,22.33,22.3,22.33,486609.0,19.2203,19.2375,19.2116,19.2375,486609.0
2017-01-24 09:55:00,22.33,22.33,22.29,22.3,201576.0,19.2375,19.2375,19.203,19.2116,201576.0
2017-01-24 10:00:00,22.3,22.3,22.25,22.25,297507.0,19.2116,19.2116,19.1686,19.1686,297507.0
2017-01-24 10:05:00,22.25,22.26,22.23,22.23,248085.0,19.1686,19.1772,19.1513,19.1513,248085.0
2017-01-24 10:10:00,22.23,22.25,22.23,22.24,322530.0,19.1513,19.1686,19.1513,19.16,322530.0
2017-01-24 10:15:00,22.23,22.25,22.22,22.25,371940.0,19.1513,19.1686,19.1427,19.1686,371940.0
2017-01-24 10:20:00,22.25,22.25,22.22,22.24,496377.0,19.1686,19.1686,19.1427,19.16,496377.0
2017-01-24 10:25:00,22.24,22.28,22.24,22.27,225507.0,19.16,19.1944,19.16,19.1858,225507.0
2017-01-24 10:30:00,22.27,22.3,22.27,22.3,835428.0,19.1858,19.2116,19.1858,19.2116,835428.0
2017-01-24 10:35:00,22.3,22.31,22.28,22.28,279453.0,19.2116,19.2203,19.1944,19.1944,279453.0
2017-01-24 10:40:00,22.28,22.29,22.27,22.28,181941.0,19.1944,19.203,19.1858,19.1944,181941.0
2017-01-24 10:45:00,22.28,22.28,22.26,22.26,136632.0,19.1944,19.1944,19.1772,19.1772,136632.0
2017-01-24 10:50:00,22.26,22.27,22.26,22.27,114552.0,19.1772,19.1858,19.1772,19.1858,114552.0
2017-01-24 10:55:00,22.27,22.29,22.27,22.27,155676.0,19.1858,19.203,19.1858,19.1858,155676.0
2017-01-24 11:00:00,22.27,22.28,22.26,22.27,267792.0,19.1858,19.1944,19.1772,19.1858,267792.0
2017-01-24 11:05:00,22.27,22.29,22.26,22.29,146127.0,19.1858,19.203,19.1772,19.203,146127.0
2017-01-24 11:10:00,22.29,22.3,22.29,22.3,262434.0,19.203,19.2116,19.203,19.2116,262434.0
2017-01-24 11:15:00,22.3,22.3,22.29,22.3,122073.0,19.2116,19.2116,19.203,19.2116,122073.0
2017-01-24 11:20:00,22.3,22.3,22.29,22.3,160176.0,19.2116,19.2116,19.203,19.2116,160176.0
2017-01-24 11:25:00,22.3,22.3,22.29,22.3,138861.0,19.2116,19.2116,19.203,19.2116,138861.0
2017-01-24 11:30:00,22.3,22.31,22.29,22.29,185049.0,19.2116,19.2203,19.203,19.203,185049.0
2017-01-24 11:35:00,22.29,22.3,22.28,22.3,151098.0,19.203,19.2116,19.1944,19.2116,151098.0
2017-01-24 11:40:00,22.3,22.3,22.29,22.3,154374.0,19.2116,19.2116,19.203,19.2116,154374.0
2017-01-24 11:45:00,22.3,22.3,22.29,22.3,424032.0,19.2116,19.2116,19.203,19.2116,424032.0
2017-01-24 11:50:00,22.3,22.32,22.3,22.31,322197.0,19.2116,19.2289,19.2116,19.2203,322197.0
2017-01-24 11:55:00,22.31,22.33,22.31,22.33,589407.0,19.2203,19.2375,19.2203,19.2375,589407.0
2017-01-24 12:00:00,22.33,22.33,22.31,22.32,525207.0,19.2375,19.2375,19.2203,19.2289,525207.0
2017-01-24 12:05:00,22.32,22.34,22.32,22.34,237528.0,19.2289,19.2461,19.2289,19.2461,237528.0
2017-01-24 12:10:00,22.34,22.39,22.34,22.38,366063.0,19.2461,19.2892,19.2461,19.2806,366063.0
2017-01-24 12:15:00,22.38,22.42,22.3,22.42,353874.0,19.2806,19.315,19.2116,19.315,353874.0
2017-01-24 12:20:00,22.42,22.43,22.41,22.42,432057.0,19.315,19.3236,19.3064,19.315,432057.0
2017-01-24 12:25:00,22.42,22.44,22.42,22.43,228156.0,19.315,19.3323,19.315,19.3236,228156.0
2017-01-24 12:30:00,22.43,22.44,22.41,22.43,316593.0,19.3236,19.3323,19.3064,19.3236,316593.0
2017-01-24 12:35:00,22.43,22.44,22.42,22.44,410412.0,19.3236,19.3323,19.315,19.3323,410412.0
2017-01-24 12:40:00,22.44,22.44,22.42,22.43,393324.0,19.3323,19.3323,19.315,19.3236,393324.0
2017-01-24 12:45:00,22.43,22.44,22.41,22.42,405903.0,19.3236,19.3323,19.3064,19.315,405903.0
2017-01-24 12:50:00,22.42,22.44,22.42,22.43,302973.0,19.315,19.3323,19.315,19.3236,302973.0
2017-01-24 12:55:00,22.43,22.44,22.42,22.43,237000.0,19.3236,19.3323,19.315,19.3236,237000.0
2017-01-24 13:00:00,22.43,22.45,22.42,22.44,255156.0,19.3236,19.3409,19.315,19.3323,255156.0
2017-01-24 13:05:00,22.44,22.46,22.44,22.44,196746.0,19.3323,19.3495,19.3323,19.3323,196746.0
2017-01-24 13:10:00,22.44,22.45,22.41,22.42,195687.0,19.3323,19.3409,19.3064,19.315,195687.0
2017-01-24 13:15:00,22.42,22.42,22.39,22.41,375825.0,19.315,19.315,19.2892,19.3064,375825.0
2017-01-24 13:20:00,22.41,22.44,22.41,22.43,598335.0,19.3064,19.3323,19.3064,19.3236,598335.0
2017-01-24 13:25:00,22.43,22.43,22.39,22.41,248793.0,19.3236,19.3236,19.2892,19.3064,248793.0
2017-01-24 13:30:00,22.41,22.43,22.4,22.43,152592.0,19.3064,19.3236,19.2978,19.3236,152592.0
2017-01-24 13:35:00,22.43,22.44,22.41,22.41,203256.0,19.3236,19.3323,19.3064,19.3064,203256.0
2017-01-24 13:40:00,22.41,22.44,22.41,22.43,334041.0,19.3064,19.3323,19.3064,19.3236,334041.0
2017-01-24 13:45:00,22.44,22.44,22.42,22.43,230283.0,19.3323,19.3323,19.315,19.3236,230283.0
2017-01-24 13:50:00,22.43,22.43,22.4,22.4,161877.0,19.3236,19.3236,19.2978,19.2978,161877.0
2017-01-24 13:55:00,22.4,22.41,22.39,22.39,209238.0,19.2978,19.3064,19.2892,19.2892,209238.0
2017-01-24 14:00:00,22.39,22.39,22.35,22.36,513420.0,19.2892,19.2892,19.2547,19.2633,513420.0
2017-01-24 14:05:00,22.36,22.37,22.36,22.36,144873.0,19.2633,19.2719,19.2633,19.2633,144873.0
2017-01-24 14:10:00,22.36,22.37,22.35,22.36,170388.0,19.2633,19.2719,19.2547,19.2633,170388.0
2017-01-24 14:15:00,22.36,22.36,22.34,22.34,237132.0,19.2633,19.2633,19.2461,19.2461,237132.0
2017-01-24 14:20:00,22.34,22.35,22.33,22.33,177057.0,19.2461,19.2547,19.2375,19.2375,177057.0
2017-01-24 14:25:00,22.33,22.34,22.32,22.33,266730.0,19.2375,19.2461,19.2289,19.2375,266730.0
2017-01-24 14:30:00,22.33,22.35,22.33,22.33,264630.0,19.2375,19.2547,19.2375,19.2375,264630.0
2017-01-24 14:35:00,22.33,22.34,22.33,22.34,138837.0,19.2375,19.2461,19.2375,19.2461,138837.0
2017-01-24 14:40:00,22.34,22.34,22.34,22.34,91041.0,19.2461,19.2461,19.2461,19.2461,91041.0
2017-01-24 14:45:00,22.34,22.38,22.34,22.37,271011.0,19.2461,19.2806,19.2461,19.2719,271011.0
2017-01-24 14:50:00,22.37,22.4,22.37,22.39,227895.0,19.2719,19.2978,19.2719,19.2892,227895.0
2017-01-24 14:55:00,22.38,22.38,22.37,22.37,172065.0,19.2806,19.2806,19.2719,19.2719,172065.0
2017-01-24 15:00:00,22.37,22.4,22.37,22.38,241725.0,19.2719,19.2978,19.2719,19.2806,241725.0
2017-01-24 15:05:00,22.38,22.41,22.38,22.4,167619.0,19.2806,19.3064,19.2806,19.2978,167619.0
2017-01-24 15:10:00,22.4,22.41,22.39,22.39,215514.0,19.2978,19.3064,19.2892,19.2892,215514.0
2017-01-24 15:15:00,22.39,22.39,22.37,22.39,244971.0,19.2892,19.2892,19.2719,19.2892,244971.0
2017-01-24 15:20:00,22.39,22.39,22.38,22.39,172485.0,19.2892,19.2892,19.2806,19.2892,172485.0
2017-01-24 15:25:00,22.39,22.41,22.39,22.41,233742.0,19.2892,19.3064,19.2892,19.3064,233742.0
2017-01-24 15:30:00,22.41,22.43,22.41,22.43,476976.0,19.3064,19.3236,19.3064,19.3236,476976.0
2017-01-24 15:35:00,22.43,22.43,22.42,22.43,378096.0,19.3236,19.3236,19.315,19.3236,378096.0
2017-01-24 15:40:00,22.43,22.45,22.42,22.43,497637.0,19.3236,19.3409,19.315,19.3236,497637.0
2017-01-24 15:45:00,22.43,22.45,22.41,22.44,521022.0,19.3236,19.3409,19.3064,19.3323,521022.0
2017-01-24 15:50:00,22.44,22.45,22.44,22.44,510504.0,19.3323,19.3409,19.3323,19.3323,510504.0
2017-01-24 15:55:00,22.44,22.47,22.44,22.46,1391115.0,19.3323,19.3581,19.3323,19.3495,1391115.0
2017-01-25 09:30:00,22.51,22.58,22.5,22.54,569988.0,19.3926,19.4529,19.3839,19.4184,569988.0
2017-01-25 09:35:00,22.54,22.58,22.53,22.57,228627.0,19.4184,19.4529,19.4098,19.4442,228627.0
2017-01-25 09:40:00,22.57,22.57,22.51,22.51,171147.0,19.4442,19.4442,19.3926,19.3926,171147.0
2017-01-25 09:45:00,22.51,22.52,22.49,22.49,237555.0,19.3926,19.4012,19.3753,19.3753,237555.0
2017-01-25 09:50:00,22.49,22.5,22.46,22.47,216417.0,19.3753,19.3839,19.3495,19.3581,216417.0
2017-01-25 09:55:00,22.47,22.5,22.47,22.49,323961.0,19.3581,19.3839,19.3581,19.3753,323961.0
2017-01-25 10:00:00,22.49,22.51,22.46,22.47,347328.0,19.3753,19.3926,19.3495,19.3581,347328.0
2017-01-25 10:05:00,22.47,22.48,22.46,22.46,303621.0,19.3581,19.3667,19.3495,19.3495,303621.0
2017-01-25 10:10:00,22.46,22.47,22.42,22.43,301245.0,19.3495,19.3581,19.315,19.3236,301245.0
2017-01-25 10:15:00,22.43,22.47,22.42,22.44,315069.0,19.3236,19.3581,19.315,19.3323,315069.0
2017-01-25 10:20:00,22.44,22.46,22.44,22.46,201342.0,19.3323,19.3495,19.3323,19.3495,201342.0
2017-01-25 10:25:00,22.46,22.48,22.46,22.47,154632.0,19.3495,19.3667,19.3495,19.3581,154632.0
2017-01-25 10:30:00,22.48,22.49,22.48,22.48,165234.0,19.3667,19.3753,19.3667,19.3667,165234.0
2017-01-25 10:35:00,22.48,22.49,22.44,22.44,151605.0,19.3667,19.3753,19.3323,19.3323,151605.0
2017-01-25 10:40:00,22.44,22.44,22.42,22.43,265332.0,19.3323,19.3323,19.315,19.3236,265332.0
2017-01-25 10:45:00,22.43,22.43,22.4,22.41,203577.0,19.3236,19.3236,19.2978,19.3064,203577.0
2017-01-25 10:50:00,22.41,22.42,22.41,22.41,198570.0,19.3064,19.315,19.3064,19.3064,198570.0
2017-01-25 10:55:00,22.41,22.42,22.4,22.42,122697.0,19.3064,19.315,19.2978,19.315,122697.0
2017-01-25 11:00:00,22.42,22.43,22.41,22.42,270153.0,19.315,19.3236,19.3064,19.315,270153.0
2017-01-25 11:05:00,22.42,22.43,22.41,22.42,310341.0,19.315,19.3236,19.3064,19.315,310341.0
2017-01-25 11:10:00,22.42,22.42,22.42,22.42,189708.0,19.315,19.315,19.315,19.315,189708.0
2017-01-25 11:15:00,22.42,22.43,22.41,22.41,246138.0,19.315,19.3236,19.3064,19.3064,246138.0
2017-01-25 11:20:00,22.41,22.42,22.39,22.4,222762.0,19.3064,19.315,19.2892,19.2978,222762.0
2017-01-25 11:25:00,22.4,22.41,22.4,22.4,189642.0,19.2978,19.3064,19.2978,19.2978,189642.0
2017-01-25 11:30:00,22.4,22.41,22.38,22.39,228579.0,19.2978,19.3064,19.2806,19.2892,228579.0
2017-01-25 11:35:00,22.38,22.39,22.36,22.38,238587.0,19.2806,19.2892,19.2633,19.2806,238587.0
2017-01-25 11:40:00,22.38,22.41,22.38,22.4,153417.0,19.2806,19.3064,19.2806,19.2978,153417.0
2017-01-25 11:45:00,22.4,22.4,22.38,22.38,242532.0,19.2978,19.2978,19.2806,19.2806,242532.0
2017-01-25 11:50:00,22.38,22.39,22.37,22.38,153540.0,19.2806,19.2892,19.2719,19.2806,153540.0
2017-01-25 11:55:00,22.38,22.38,22.37,22.38,204909.0,19.2806,19.2806,19.2719,19.2806,204909.0
2017-01-25 12:00:00,22.38,22.41,22.38,22.41,118881.0,19.2806,19.3064,19.2806,19.3064,118881.0
2017-01-25 12:05:00,22.4,22.41,22.39,22.4,224787.0,19.2978,19.3064,19.2892,19.2978,224787.0
2017-01-25 12:10:00,22.4,22.41,22.4,22.41,118698.0,19.2978,19.3064,19.2978,19.3064,118698.0
2017-01-25 12:15:00,22.41,22.41,22.39,22.4,108894.0,19.3064,19.3064,19.2892,19.2978,108894.0
2017-01-25 12:20:00,22.4,22.42,22.4,22.41,94044.0,19.2978,19.315,19.2978,19.3064,94044.0
2017-01-25 12:25:00,22.42,22.43,22.41,22.43,69477.0,19.315,19.3236,19.3064,19.3236,69477.0
2017-01-25 12:30:00,22.43,22.44,22.42,22.44,105417.0,19.3236,19.3323,19.315,19.3323,105417.0
2017-01-25 12:35:00,22.44,22.44,22.43,22.43,107730.0,19.3323,19.3323,19.3236,19.3236,107730.0
2017-01-25 12:40:00,22.43,22.43,22.42,22.42,117081.0,19.3236,19.3236,19.315,19.315,117081.0
2017-01-25 12:45:00,22.42,22.42,22.42,22.42,57351.0,19.315,19.315,19.315,19.315,57351.0
2017-01-25 12:50:00,22.42,22.42,22.41,22.42,225387.0,19.315,19.315,19.3064,19.315,225387.0
2017-01-25 12:55:00,22.42,22.43,22.41,22.42,146166.0,19.315,19.3236,19.3064,19.315,146166.0
2017-01-25 13:00:00,22.42,22.42,22.41,22.42,162147.0,19.315,19.315,19.3064,19.315,162147.0
2017-01-25 13:05:00,22.42,22.42,22.41,22.41,148911.0,19.315,19.315,19.3064,19.3064,148911.0
2017-01-25 13:10:00,22.41,22.41,22.4,22.41,154356.0,19.3064,19.3064,19.2978,19.3064,154356.0
2017-01-25 13:15:00,22.41,22.41,22.39,22.39,174345.0,19.3064,19.3064,19.2892,19.2892,174345.0
2017-01-25 13:20:00,22.39,22.39,22.39,22.39,130863.0,19.2892,19.2892,19.2892,19.2892,130863.0
2017-01-25 13:25:00,22.39,22.39,22.37,22.37,171363.0,19.2892,19.2892,19.2719,19.2719,171363.0
2017-01-25 13:30:00,22.37,22.39,22.36,22.38,167049.0,19.2719,19.2892,19.2633,19.2806,167049.0
2017-01-25 13:35:00,22.38,22.39,22.38,22.38,118743.0,19.2806,19.2892,19.2806,19.2806,118743.0
2017-01-25 13:40:00,22.38,22.39,22.37,22.39,173955.0,19.2806,19.2892,19.2719,19.2892,173955.0
2017-01-25 13:45:00,22.39,22.4,22.39,22.39,99531.0,19.2892,19.2978,19.2892,19.2892,99531.0
2017-01-25 13:50:00,22.39,22.4,22.39,22.4,96567.0,19.2892,19.2978,19.2892,19.2978,96567.0
2017-01-25 13:55:00,22.4,22.41,22.39,22.39,161886.0,19.2978,19.3064,19.2892,19.2892,161886.0
2017-01-25 14:00:00,22.39,22.4,22.38,22.38,154470.0,19.2892,19.2978,19.2806,19.2806,154470.0
2017-01-25 14:05:00,22.38,22.38,22.38,22.38,88536.0,19.2806,19.2806,19.2806,19.2806,88536.0
2017-01-25 14:10:00,22.38,22.39,22.37,22.38,155082.0,19.2806,19.2892,19.2719,19.2806,155082.0
2017-01-25 14:15:00,22.38,22.38,22.36,22.36,173073.0,19.2806,19.2806,19.2633,19.2633,173073.0
2017-01-25 14:20:00,22.36,22.37,22.36,22.36,147072.0,19.2633,19.2719,19.2633,19.2633,147072.0
2017-01-25 14:25:00,22.36,22.37,22.36,22.36,176553.0,19.2633,19.2719,19.2633,19.2633,176553.0
2017-01-25 14:30:00,22.36,22.37,22.36,22.36,114717.0,19.2633,19.2719,19.2633,19.2633,114717.0
2017-01-25 14:35:00,22.36,22.36,22.34,22.34,215091.0,19.2633,19.2633,19.2461,19.2461,215091.0
2017-01-25 14:40:00,22.34,22.35,22.32,22.32,181284.0,19.2461,19.2547,19.2289,19.2289,181284.0
2017-01-25 14:45:00,22.32,22.34,22.32,22.34,241485.0,19.2289,19.2461,19.2289,19.2461,241485.0
2017-01-25 14:50:00,22.34,22.34,22.33,22.33,198864.0,19.2461,19.2461,19.2375,19.2375,198864.0
2017-01-25 14:55:00,22.33,22.34,22.32,22.34,246045.0,19.2375,19.2461,19.2289,19.2461,246045.0
2017-01-25 15:00:00,22.34,22.36,22.34,22.34,249792.0,19.2461,19.2633,19.2461,19.2461,249792.0
2017-01-25 15:05:00,22.35,22.35,22.33,22.34,281601.0,19.2547,19.2547,19.2375,19.2461,281601.0
2017-01-25 15:10:00,22.34,22.35,22.33,22.34,186810.0,19.2461,19.2547,19.2375,19.2461,186810.0
2017-01-25 15:15:00,22.34,22.35,22.34,22.34,218118.0,19.2461,19.2547,19.2461,19.2461,218118.0
2017-01-25 15:20:00,22.34,22.35,22.33,22.33,244923.0,19.2461,19.2547,19.2375,19.2375,244923.0
2017-01-25 15:25:00,22.33,22.34,22.33,22.33,314049.0,19.2375,19.2461,19.2375,19.2375,314049.0
2017-01-25 15:30:00,22.33,22.34,22.32,22.33,314649.0,19.2375,19.2461,19.2289,19.2375,314649.0
2017-01-25 15:35:00,22.33,22.34,22.33,22.33,281502.0,19.2375,19.2461,19.2375,19.2375,281502.0
2017-01-25 15:40:00,22.33,22.34,22.33,22.33,232566.0,19.2375,19.2461,19.2375,19.2375,232566.0
2017-01-25 15:45:00,22.33,22.34,22.33,22.33,324234.0,19.2375,19.2461,19.2375,19.2375,324234.0
2017-01-25 15:50:00,22.33,22.34,22.32,22.33,616629.0,19.2375,19.2461,19.2289,19.2375,616629.0
2017-01-25 15:55:00,22.33,22.33,22.26,22.3,2301051.0,19.2375,19.2375,19.1772,19.2116,2301051.0
2017-01-26 09:30:00,22.38,22.41,22.32,22.34,726114.0,19.2806,19.3064,19.2289,19.2461,726114.0
2017-01-26 09:35:00,22.34,22.37,22.22,22.24,603138.0,19.2461,19.2719,19.1427,19.16,603138.0
2017-01-26 09:40:00,22.24,22.33,22.23,22.32,272982.0,19.16,19.2375,19.1513,19.2289,272982.0
2017-01-26 09:45:00,22.33,22.34,22.31,22.33,198633.0,19.2375,19.2461,19.2203,19.2375,198633.0
2017-01-26 09:50:00,22.33,22.37,22.32,22.35,328290.0,19.2375,19.2719,19.2289,19.2547,328290.0
2017-01-26 09:55:00,22.35,22.37,22.35,22.37,150327.0,19.2547,19.2719,19.2547,19.2719,150327.0
2017-01-26 10:00:00,22.37,22.37,22.34,22.36,109164.0,19.2719,19.2719,19.2461,19.2633,109164.0
2017-01-26 10:05:00,22.36,22.37,22.33,22.33,166359.0,19.2633,19.2719,19.2375,19.2375,166359.0
2017-01-26 10:10:00,22.33,22.33,22.3,22.31,153027.0,19.2375,19.2375,19.2116,19.2203,153027.0
2017-01-26 10:15:00,22.31,22.32,22.28,22.31,225726.0,19.2203,19.2289,19.1944,19.2203,225726.0
2017-01-26 10:20:00,22.31,22.33,22.31,22.33,116136.0,19.2203,19.2375,19.2203,19.2375,116136.0
2017-01-26 10:25:00,22.33,22.33,22.32,22.32,147756.0,19.2375,19.2375,19.2289,19.2289,147756.0
2017-01-26 10:30:00,22.33,22.33,22.32,22.32,116415.0,19.2375,19.2375,19.2289,19.2289,116415.0
2017-01-26 10:35:00,22.32,22.34,22.31,22.33,114792.0,19.2289,19.2461,19.2203,19.2375,114792.0
2017-01-26 10:40:00,22.33,22.34,22.32,22.32,203550.0,19.2375,19.2461,19.2289,19.2289,203550.0
2017-01-26 10:45:00,22.32,22.32,22.26,22.29,282957.0,19.2289,19.2289,19.1772,19.203,282957.0
2017-01-26 10:50:00,22.28,22.32,22.28,22.3,229209.0,19.1944,19.2289,19.1944,19.2116,229209.0
2017-01-26 10:55:00,22.3,22.32,22.3,22.32,96363.0,19.2116,19.2289,19.2116,19.2289,96363.0
2017-01-26 11:00:00,22.32,22.32,22.3,22.3,227757.0,19.2289,19.2289,19.2116,19.2116,227757.0
2017-01-26 11:05:00,22.3,22.31,22.29,22.3,223317.0,19.2116,19.2203,19.203,19.2116,223317.0
2017-01-26 11:10:00,22.3,22.3,22.29,22.3,104745.0,19.2116,19.2116,19.203,19.2116,104745.0
2017-01-26 11:15:00,22.3,22.31,22.27,22.3,180174.0,19.2116,19.2203,19.1858,19.2116,180174.0
2017-01-26 11:20:00,22.3,22.31,22.3,22.31,191643.0,19.2116,19.2203,19.2116,19.2203,191643.0
2017-01-26 11:25:00,22.31,22.33,22.31,22.33,148455.0,19.2203,19.2375,19.2203,19.2375,148455.0
2017-01-26 11:30:00,22.33,22.35,22.33,22.34,178440.0,19.2375,19.2547,19.2375,19.2461,178440.0
2017-01-26 11:35:00,22.34,22.35,22.33,22.33,203319.0,19.2461,19.2547,19.2375,19.2375,203319.0
2017-01-26 11:40:00,22.33,22.33,22.32,22.33,119136.0,19.2375,19.2375,19.2289,19.2375,119136.0
2017-01-26 11:45:00,22.33,22.34,22.33,22.33,98550.0,19.2375,19.2461,19.2375,19.2375,98550.0
2017-01-26 11:50:00,22.34,22.34,22.33,22.34,104052.0,19.2461,19.2461,19.2375,19.2461,104052.0
2017-01-26 11:55:00,22.33,22.35,22.32,22.32,270399.0,19.2375,19.2547,19.2289,19.2289,270399.0
2017-01-26 12:00:00,22.32,22.33,22.32,22.33,120603.0,19.2289,19.2375,19.2289,19.2375,120603.0
2017-01-26 12:05:00,22.33,22.33,22.32,22.33,143301.0,19.2375,19.2375,19.2289,19.2375,143301.0
2017-01-26 12:10:00,22.32,22.33,22.32,22.32,70971.0,19.2289,19.2375,19.2289,19.2289,70971.0
2017-01-26 12:15:00,22.32,22.32,22.32,22.32,61953.0,19.2289,19.2289,19.2289,19.2289,61953.0
2017-01-26 12:20:00,22.32,22.33,22.32,22.32,81774.0,19.2289,19.2375,19.2289,19.2289,81774.0
2017-01-26 12:25:00,22.32,22.32,22.3,22.32,145050.0,19.2289,19.2289,19.2116,19.2289,145050.0
2017-01-26 12:30:00,22.32,22.32,22.31,22.32,102123.0,19.2289,19.2289,19.2203,19.2289,102123.0
2017-01-26 12:35:00,22.32,22.32,22.29,22.3,144867.0,19.2289,19.2289,19.203,19.2116,144867.0
2017-01-26 12:40:00,22.3,22.32,22.3,22.31,87624.0,19.2116,19.2289,19.2116,19.2203,87624.0
2017-01-26 12:45:00,22.32,22.33,22.31,22.33,111717.0,19.2289,19.2375,19.2203,19.2375,111717.0
2017-01-26 12:50:00,22.33,22.34,22.33,22.33,111438.0,19.2375,19.2461,19.2375,19.2375,111438.0
2017-01-26 12:55:00,22.34,22.34,22.33,22.34,144381.0,19.2461,19.2461,19.2375,19.2461,144381.0
2017-01-26 13:00:00,22.34,22.34,22.33,22.34,74061.0,19.2461,19.2461,19.2375,19.2461,74061.0
2017-01-26 13:05:00,22.34,22.34,22.33,22.33,88455.0,19.2461,19.2461,19.2375,19.2375,88455.0
2017-01-26 13:10:00,22.33,22.33,22.33,22.33,58284.0,19.2375,19.2375,19.2375,19.2375,58284.0
2017-01-26 13:15:00,22.33,22.34,22.32,22.33,128862.0,19.2375,19.2461,19.2289,19.2375,128862.0
2017-01-26 13:20:00,22.34,22.34,22.33,22.34,102681.0,19.2461,19.2461,19.2375,19.2461,102681.0
2017-01-26 13:25:00,22.34,22.34,22.33,22.33,79698.0,19.2461,19.2461,19.2375,19.2375,79698.0
2017-01-26 13:30:00,22.33,22.35,22.32,22.33,198456.0,19.2375,19.2547,19.2289,19.2375,198456.0
2017-01-26 13:35:00,22.33,22.34,22.32,22.33,92238.0,19.2375,19.2461,19.2289,19.2375,92238.0
2017-01-26 13:40:00,22.33,22.34,22.33,22.33,72069.0,19.2375,19.2461,19.2375,19.2375,72069.0
2017-01-26 13:45:00,22.33,22.33,22.32,22.33,67014.0,19.2375,19.2375,19.2289,19.2375,67014.0
2017-01-26 13:50:00,22.33,22.34,22.33,22.34,148035.0,19.2375,19.2461,19.2375,19.2461,148035.0
2017-01-26 13:55:00,22.33,22.34,22.3,22.33,185022.0,19.2375,19.2461,19.2116,19.2375,185022.0
2017-01-26 14:00:00,22.33,22.33,22.31,22.31,90510.0,19.2375,19.2375,19.2203,19.2203,90510.0
2017-01-26 14:05:00,22.31,22.31,22.29,22.31,181623.0,19.2203,19.2203,19.203,19.2203,181623.0
2017-01-26 14:10:00,22.31,22.32,22.31,22.32,103977.0,19.2203,19.2289,19.2203,19.2289,103977.0
2017-01-26 14:15:00,22.32,22.32,22.29,22.29,170697.0,19.2289,19.2289,19.203,19.203,170697.0
2017-01-26 14:20:00,22.29,22.3,22.28,22.3,334173.0,19.203,19.2116,19.1944,19.2116,334173.0
2017-01-26 14:25:00,22.3,22.32,22.29,22.31,166395.0,19.2116,19.2289,19.203,19.2203,166395.0
2017-01-26 14:30:00,22.31,22.32,22.3,22.32,133740.0,19.2203,19.2289,19.2116,19.2289,133740.0
2017-01-26 14:35:00,22.32,22.32,22.3,22.31,155868.0,19.2289,19.2289,19.2116,19.2203,155868.0
2017-01-26 14:40:00,22.31,22.32,22.29,22.3,189489.0,19.2203,19.2289,19.203,19.2116,189489.0
2017-01-26 14:45:00,22.3,22.3,22.29,22.3,222897.0,19.2116,19.2116,19.203,19.2116,222897.0
2017-01-26 14:50:00,22.3,22.3,22.28,22.29,144027.0,19.2116,19.2116,19.1944,19.203,144027.0
2017-01-26 14:55:00,22.29,22.3,22.26,22.27,409365.0,19.203,19.2116,19.1772,19.1858,409365.0
2017-01-26 15:00:00,22.27,22.27,22.24,22.25,307326.0,19.1858,19.1858,19.16,19.1686,307326.0
2017-01-26 15:05:00,22.25,22.25,22.21,22.23,614874.0,19.1686,19.1686,19.1341,19.1513,614874.0
2017-01-26 15:10:00,22.23,22.25,22.23,22.25,168249.0,19.1513,19.1686,19.1513,19.1686,168249.0
2017-01-26 15:15:00,22.25,22.26,22.24,22.26,198969.0,19.1686,19.1772,19.16,19.1772,198969.0
2017-01-26 15:20:00,22.26,22.26,22.24,22.24,160233.0,19.1772,19.1772,19.16,19.16,160233.0
2017-01-26 15:25:00,22.24,22.26,22.24,22.25,322266.0,19.16,19.1772,19.16,19.1686,322266.0
2017-01-26 15:30:00,22.25,22.28,22.24,22.27,477150.0,19.1686,19.1944,19.16,19.1858,477150.0
2017-01-26 15:35:00,22.27,22.28,22.25,22.26,215148.0,19.1858,19.1944,19.1686,19.1772,215148.0
2017-01-26 15:40:00,22.26,22.26,22.24,22.25,409431.0,19.1772,19.1772,19.16,19.1686,409431.0
2017-01-26 15:45:00,22.25,22.27,22.25,22.25,379569.0,19.1686,19.1858,19.1686,19.1686,379569.0
2017-01-26 15:50:00,22.25,22.25,22.22,22.22,671955.0,19.1686,19.1686,19.1427,19.1427,671955.0
2017-01-26 15:55:00,22.23,22.24,22.21,22.24,1093176.0,19.1513,19.16,19.1341,19.16,1093176.0
2017-01-27 09:30:00,22.27,22.32,22.24,22.24,547785.0,19.1858,19.2289,19.16,19.16,547785.0
2017-01-27 09:35:00,22.24,22.24,22.18,22.19,445845.0,19.16,19.16,19.1083,19.1169,445845.0
2017-01-27 09:40:00,22.19,22.22,22.19,22.2,247821.0,19.1169,19.1427,19.1169,19.1255,247821.0
2017-01-27 09:45:00,22.2,22.2,22.15,22.17,591876.0,19.1255,19.1255,19.0824,19.0996,591876.0
2017-01-27 09:50:00,22.17,22.21,22.15,22.19,582729.0,19.0996,19.1341,19.0824,19.1169,582729.0
2017-01-27 09:55:00,22.19,22.2,22.13,22.13,252372.0,19.1169,19.1255,19.0652,19.0652,252372.0
2017-01-27 10:00:00,22.13,22.15,22.11,22.11,422748.0,19.0652,19.0824,19.048,19.048,422748.0
2017-01-27 10:05:00,22.12,22.12,22.1,22.1,344772.0,19.0566,19.0566,19.0393,19.0393,344772.0
2017-01-27 10:10:00,22.1,22.15,22.1,22.15,364827.0,19.0393,19.0824,19.0393,19.0824,364827.0
2017-01-27 10:15:00,22.15,22.15,22.11,22.11,390720.0,19.0824,19.0824,19.048,19.048,390720.0
2017-01-27 10:20:00,22.11,22.12,22.11,22.11,264564.0,19.048,19.0566,19.048,19.048,264564.0
2017-01-27 10:25:00,22.12,22.15,22.11,22.12,381423.0,19.0566,19.0824,19.048,19.0566,381423.0
2017-01-27 10:30:00,22.12,22.13,22.12,22.13,218781.0,19.0566,19.0652,19.0566,19.0652,218781.0
2017-01-27 10:35:00,22.13,22.13,22.12,22.13,319020.0,19.0652,19.0652,19.0566,19.0652,319020.0
2017-01-27 10:40:00,22.12,22.13,22.12,22.12,234849.0,19.0566,19.0652,19.0566,19.0566,234849.0
2017-01-27 10:45:00,22.12,22.12,21.93,21.98,2472186.0,19.0566,19.0566,18.8929,18.936,2472186.0
2017-01-27 10:50:00,21.99,22.03,21.94,21.97,802110.0,18.9446,18.979,18.9015,18.9273,802110.0
2017-01-27 10:55:00,21.97,22.01,21.97,21.99,428007.0,18.9273,18.9618,18.9273,18.9446,428007.0
2017-01-27 11:00:00,21.98,22.01,21.97,21.98,603006.0,18.936,18.9618,18.9273,18.936,603006.0
2017-01-27 11:05:00,21.98,22.0,21.94,21.94,772614.0,18.936,18.9532,18.9015,18.9015,772614.0
2017-01-27 11:10:00,21.94,21.96,21.9,21.91,837984.0,18.9015,18.9187,18.867,18.8757,837984.0
2017-01-27 11:15:00,21.91,21.91,21.84,21.85,1161267.0,18.8757,18.8757,18.8153,18.824,1161267.0
2017-01-27 11:20:00,21.85,21.87,21.84,21.86,567000.0,18.824,18.8412,18.8153,18.8326,567000.0
2017-01-27 11:25:00,21.85,21.86,21.79,21.8,1513743.0,18.824,18.8326,18.7723,18.7809,1513743.0
2017-01-27 11:30:00,21.8,21.86,21.79,21.85,580914.0,18.7809,18.8326,18.7723,18.824,580914.0
2017-01-27 11:35:00,21.85,21.85,21.8,21.81,902250.0,18.824,18.824,18.7809,18.7895,902250.0
2017-01-27 11:40:00,21.81,21.82,21.8,21.82,538020.0,18.7895,18.7981,18.7809,18.7981,538020.0
2017-01-27 11:45:00,21.82,21.82,21.76,21.77,525891.0,18.7981,18.7981,18.7464,18.755,525891.0
2017-01-27 11:50:00,21.77,21.79,21.77,21.78,367668.0,18.755,18.7723,18.755,18.7637,367668.0
2017-01-27 11:55:00,21.78,21.81,21.78,21.81,489837.0,18.7637,18.7895,18.7637,18.7895,489837.0
2017-01-27 12:00:00,21.81,21.83,21.81,21.82,425874.0,18.7895,18.8067,18.7895,18.7981,425874.0
2017-01-27 12:05:00,21.81,21.83,21.81,21.82,225984.0,18.7895,18.8067,18.7895,18.7981,225984.0
2017-01-27 12:10:00,21.82,21.82,21.81,21.82,209709.0,18.7981,18.7981,18.7895,18.7981,209709.0
2017-01-27 12:15:00,21.82,21.83,21.81,21.81,239946.0,18.7981,18.8067,18.7895,18.7895,239946.0
2017-01-27 12:20:00,21.81,21.81,21.78,21.79,485142.0,18.7895,18.7895,18.7637,18.7723,485142.0
2017-01-27 12:25:00,21.79,21.81,21.78,21.81,364473.0,18.7723,18.7895,18.7637,18.7895,364473.0
2017-01-27 12:30:00,21.8,21.81,21.8,21.81,274653.0,18.7809,18.7895,18.7809,18.7895,274653.0
2017-01-27 12:35:00,21.81,21.82,21.79,21.8,370479.0,18.7895,18.7981,18.7723,18.7809,370479.0
2017-01-27 12:40:00,21.79,21.8,21.77,21.79,366720.0,18.7723,18.7809,18.755,18.7723,366720.0
2017-01-27 12:45:00,21.79,21.81,21.79,21.81,193686.0,18.7723,18.7895,18.7723,18.7895,193686.0
2017-01-27 12:50:00,21.81,21.83,21.8,21.83,450057.0,18.7895,18.8067,18.7809,18.8067,450057.0
2017-01-27 12:55:00,21.83,21.84,21.81,21.82,427356.0,18.8067,18.8153,18.7895,18.7981,427356.0
2017-01-27 13:00:00,21.82,21.83,21.8,21.81,210147.0,18.7981,18.8067,18.7809,18.7895,210147.0
2017-01-27 13:05:00,21.81,21.81,21.78,21.79,333681.0,18.7895,18.7895,18.7637,18.7723,333681.0
2017-01-27 13:10:00,21.79,21.8,21.78,21.8,550413.0,18.7723,18.7809,18.7637,18.7809,550413.0
2017-01-27 13:15:00,21.8,21.81,21.8,21.8,438846.0,18.7809,18.7895,18.7809,18.7809,438846.0
2017-01-27 13:20:00,21.8,21.85,21.8,21.84,371727.0,18.7809,18.824,18.7809,18.8153,371727.0
2017-01-27 13:25:00,21.84,21.87,21.84,21.87,553158.0,18.8153,18.8412,18.8153,18.8412,553158.0
2017-01-27 13:30:00,21.87,21.91,21.86,21.89,842076.0,18.8412,18.8757,18.8326,18.8584,842076.0
2017-01-27 13:35:00,21.88,21.91,21.88,21.91,290550.0,18.8498,18.8757,18.8498,18.8757,290550.0
2017-01-27 13:40:00,21.9,21.92,21.89,21.9,238623.0,18.867,18.8843,18.8584,18.867,238623.0
2017-01-27 13:45:00,21.89,21.9,21.87,21.88,521205.0,18.8584,18.867,18.8412,18.8498,521205.0
2017-01-27 13:50:00,21.89,21.89,21.87,21.88,407313.0,18.8584,18.8584,18.8412,18.8498,407313.0
2017-01-27 13:55:00,21.88,21.9,21.88,21.89,182856.0,18.8498,18.867,18.8498,18.8584,182856.0
2017-01-27 14:00:00,21.88,21.89,21.86,21.86,268260.0,18.8498,18.8584,18.8326,18.8326,268260.0
2017-01-27 14:05:00,21.86,21.87,21.86,21.86,196494.0,18.8326,18.8412,18.8326,18.8326,196494.0
2017-01-27 14:10:00,21.86,21.87,21.85,21.85,159069.0,18.8326,18.8412,18.824,18.824,159069.0
2017-01-27 14:15:00,21.85,21.88,21.85,21.88,312354.0,18.824,18.8498,18.824,18.8498,312354.0
2017-01-27 14:20:00,21.88,21.88,21.86,21.87,249732.0,18.8498,18.8498,18.8326,18.8412,249732.0
2017-01-27 14:25:00,21.87,21.88,21.86,21.87,404679.0,18.8412,18.8498,18.8326,18.8412,404679.0
2017-01-27 14:30:00,21.87,21.89,21.87,21.89,279456.0,18.8412,18.8584,18.8412,18.8584,279456.0
2017-01-27 14:35:00,21.9,21.91,21.89,21.91,633249.0,18.867,18.8757,18.8584,18.8757,633249.0
2017-01-27 14:40:00,21.91,21.92,21.9,21.92,255984.0,18.8757,18.8843,18.867,18.8843,255984.0
2017-01-27 14:45:00,21.92,21.92,21.89,21.89,383463.0,18.8843,18.8843,18.8584,18.8584,383463.0
2017-01-27 14:50:00,21.9,21.92,21.89,21.91,177591.0,18.867,18.8843,18.8584,18.8757,177591.0
2017-01-27 14:55:00,21.91,21.92,21.88,21.88,285810.0,18.8757,18.8843,18.8498,18.8498,285810.0
2017-01-27 15:00:00,21.88,21.88,21.86,21.87,265380.0,18.8498,18.8498,18.8326,18.8412,265380.0
2017-01-27 15:05:00,21.87,21.88,21.86,21.87,277728.0,18.8412,18.8498,18.8326,18.8412,277728.0
2017-01-27 15:10:00,21.87,21.87,21.86,21.86,215058.0,18.8412,18.8412,18.8326,18.8326,215058.0
2017-01-27 15:15:00,21.86,21.88,21.85,21.87,305394.0,18.8326,18.8498,18.824,18.8412,305394.0
2017-01-27 15:20:00,21.86,21.87,21.86,21.87,209517.0,18.8326,18.8412,18.8326,18.8412,209517.0
2017-01-27 15:25:00,21.87,21.88,21.87,21.87,250656.0,18.8412,18.8498,18.8412,18.8412,250656.0
2017-01-27 15:30:00,21.87,21.88,21.86,21.86,406440.0,18.8412,18.8498,18.8326,18.8326,406440.0
2017-01-27 15:35:00,21.86,21.87,21.85,21.85,226152.0,18.8326,18.8412,18.824,18.824,226152.0
2017-01-27 15:40:00,21.85,21.88,21.85,21.87,400074.0,18.824,18.8498,18.824,18.8412,400074.0
2017-01-27 15:45:00,21.87,21.88,21.86,21.88,443421.0,18.8412,18.8498,18.8326,18.8498,443421.0
2017-01-27 15:50:00,21.88,21.89,21.86,21.88,584181.0,18.8498,18.8584,18.8326,18.8498,584181.0
2017-01-27 15:55:00,21.88,21.89,21.87,21.88,1242996.0,18.8498,18.8584,18.8412,18.8498,1242996.0
2017-01-30 09:30:00,21.88,21.96,21.88,21.95,667500.0,18.8498,18.9187,18.8498,18.9101,667500.0
2017-01-30 09:35:00,21.95,22.0,21.93,21.99,533424.0,18.9101,18.9532,18.8929,18.9446,533424.0
2017-01-30 09:40:00,21.99,22.0,21.95,21.96,453555.0,18.9446,18.9532,18.9101,18.9187,453555.0
2017-01-30 09:45:00,21.96,21.96,21.92,21.93,416901.0,18.9187,18.9187,18.8843,18.8929,416901.0
2017-01-30 09:50:00,21.93,21.99,21.92,21.98,1132284.0,18.8929,18.9446,18.8843,18.936,1132284.0
2017-01-30 09:55:00,21.98,22.05,21.98,22.05,537918.0,18.936,18.9963,18.936,18.9963,537918.0
2017-01-30 10:00:00,22.05,22.09,22.05,22.07,364125.0,18.9963,19.0307,18.9963,19.0135,364125.0
2017-01-30 10:05:00,22.07,22.08,22.05,22.07,344814.0,19.0135,19.0221,18.9963,19.0135,344814.0
2017-01-30 10:10:00,22.07,22.07,22.04,22.05,220536.0,19.0135,19.0135,18.9876,18.9963,220536.0
2017-01-30 10:15:00,22.05,22.15,22.05,22.14,780786.0,18.9963,19.0824,18.9963,19.0738,780786.0
2017-01-30 10:20:00,22.14,22.14,22.09,22.09,471105.0,19.0738,19.0738,19.0307,19.0307,471105.0
2017-01-30 10:25:00,22.09,22.1,22.09,22.09,246810.0,19.0307,19.0393,19.0307,19.0307,246810.0
2017-01-30 10:30:00,22.09,22.1,22.07,22.09,310203.0,19.0307,19.0393,19.0135,19.0307,310203.0
2017-01-30 10:35:00,22.09,22.12,22.09,22.1,403950.0,19.0307,19.0566,19.0307,19.0393,403950.0
2017-01-30 10:40:00,22.1,22.12,22.07,22.11,240990.0,19.0393,19.0566,19.0135,19.048,240990.0
2017-01-30 10:45:00,22.11,22.12,22.08,22.11,294090.0,19.048,19.0566,19.0221,19.048,294090.0
2017-01-30 10:50:00,22.11,22.12,22.1,22.11,229260.0,19.048,19.0566,19.0393,19.048,229260.0
2017-01-30 10:55:00,22.11,22.11,22.1,22.11,235125.0,19.048,19.048,19.0393,19.048,235125.0
2017-01-30 11:00:00,22.11,22.11,22.07,22.07,219549.0,19.048,19.048,19.0135,19.0135,219549.0
2017-01-30 11:05:00,22.07,22.1,22.07,22.1,294711.0,19.0135,19.0393,19.0135,19.0393,294711.0
2017-01-30 11:10:00,22.09,22.11,22.09,22.1,180363.0,19.0307,19.048,19.0307,19.0393,180363.0
2017-01-30 11:15:00,22.1,22.11,22.09,22.09,211506.0,19.0393,19.048,19.0307,19.0307,211506.0
2017-01-30 11:20:00,22.09,22.1,22.07,22.08,193431.0,19.0307,19.0393,19.0135,19.0221,193431.0
2017-01-30 11:25:00,22.07,22.09,22.03,22.04,226752.0,19.0135,19.0307,18.979,18.9876,226752.0
2017-01-30 11:30:00,22.04,22.05,22.02,22.02,162609.0,18.9876,18.9963,18.9704,18.9704,162609.0
2017-01-30 11:35:00,22.03,22.06,22.02,22.06,221499.0,18.979,19.0049,18.9704,19.0049,221499.0
2017-01-30 11:40:00,22.06,22.07,22.05,22.06,192447.0,19.0049,19.0135,18.9963,19.0049,192447.0
2017-01-30 11:45:00,22.07,22.08,22.06,22.08,264084.0,19.0135,19.0221,19.0049,19.0221,264084.0
2017-01-30 11:50:00,22.08,22.08,22.05,22.05,134520.0,19.0221,19.0221,18.9963,18.9963,134520.0
2017-01-30 11:55:00,22.05,22.08,22.05,22.08,240759.0,18.9963,19.0221,18.9963,19.0221,240759.0
2017-01-30 12:00:00,22.08,22.08,22.07,22.07,178947.0,19.0221,19.0221,19.0135,19.0135,178947.0
2017-01-30 12:05:00,22.07,22.08,22.06,22.06,157551.0,19.0135,19.0221,19.0049,19.0049,157551.0
2017-01-30 12:10:00,22.06,22.07,22.05,22.06,149331.0,19.0049,19.0135,18.9963,19.0049,149331.0
2017-01-30 12:15:00,22.06,22.07,22.05,22.05,162807.0,19.0049,19.0135,18.9963,18.9963,162807.0
2017-01-30 12:20:00,22.05,22.06,22.05,22.05,136086.0,18.9963,19.0049,18.9963,18.9963,136086.0
2017-01-30 12:25:00,22.06,22.06,22.05,22.05,207915.0,19.0049,19.0049,18.9963,18.9963,207915.0
2017-01-30 12:30:00,22.05,22.05,22.03,22.03,167874.0,18.9963,18.9963,18.979,18.979,167874.0
2017-01-30 12:35:00,22.03,22.04,22.01,22.04,146115.0,18.979,18.9876,18.9618,18.9876,146115.0
2017-01-30 12:40:00,22.04,22.06,22.04,22.06,203802.0,18.9876,19.0049,18.9876,19.0049,203802.0
2017-01-30 12:45:00,22.06,22.08,22.06,22.06,149196.0,19.0049,19.0221,19.0049,19.0049,149196.0
2017-01-30 12:50:00,22.05,22.07,22.04,22.06,153858.0,18.9963,19.0135,18.9876,19.0049,153858.0
2017-01-30 12:55:00,22.06,22.09,22.04,22.09,164439.0,19.0049,19.0307,18.9876,19.0307,164439.0
2017-01-30 13:00:00,22.09,22.09,22.07,22.08,221328.0,19.0307,19.0307,19.0135,19.0221,221328.0
2017-01-30 13:05:00,22.08,22.09,22.07,22.09,187944.0,19.0221,19.0307,19.0135,19.0307,187944.0
2017-01-30 13:10:00,22.08,22.09,22.07,22.07,110778.0,19.0221,19.0307,19.0135,19.0135,110778.0
2017-01-30 13:15:00,22.07,22.07,22.05,22.06,157644.0,19.0135,19.0135,18.9963,19.0049,157644.0
2017-01-30 13:20:00,22.06,22.07,22.06,22.06,105978.0,19.0049,19.0135,19.0049,19.0049,105978.0
2017-01-30 13:25:00,22.06,22.07,22.05,22.06,155919.0,19.0049,19.0135,18.9963,19.0049,155919.0
2017-01-30 13:30:00,22.06,22.06,22.04,22.06,167889.0,19.0049,19.0049,18.9876,19.0049,167889.0
2017-01-30 13:35:00,22.06,22.06,22.05,22.06,114963.0,19.0049,19.0049,18.9963,19.0049,114963.0
2017-01-30 13:40:00,22.06,22.06,22.05,22.05,226146.0,19.0049,19.0049,18.9963,18.9963,226146.0
2017-01-30 13:45:00,22.05,22.05,22.03,22.04,153468.0,18.9963,18.9963,18.979,18.9876,153468.0
2017-01-30 13:50:00,22.04,22.04,22.03,22.04,143418.0,18.9876,18.9876,18.979,18.9876,143418.0
2017-01-30 13:55:00,22.04,22.04,22.03,22.03,98445.0,18.9876,18.9876,18.979,18.979,98445.0
2017-01-30 14:00:00,22.03,22.04,22.02,22.02,221421.0,18.979,18.9876,18.9704,18.9704,221421.0
2017-01-30 14:05:00,22.02,22.05,22.02,22.04,218337.0,18.9704,18.9963,18.9704,18.9876,218337.0
2017-01-30 14:10:00,22.04,22.08,22.04,22.08,267762.0,18.9876,19.0221,18.9876,19.0221,267762.0
2017-01-30 14:15:00,22.07,22.08,22.07,22.07,135756.0,19.0135,19.0221,19.0135,19.0135,135756.0
2017-01-30 14:20:00,22.07,22.07,22.05,22.06,125592.0,19.0135,19.0135,18.9963,19.0049,125592.0
2017-01-30 14:25:00,22.06,22.08,22.05,22.07,213366.0,19.0049,19.0221,18.9963,19.0135,213366.0
2017-01-30 14:30:00,22.07,22.07,22.06,22.07,122877.0,19.0135,19.0135,19.0049,19.0135,122877.0
2017-01-30 14:35:00,22.07,22.07,22.06,22.07,192792.0,19.0135,19.0135,19.0049,19.0135,192792.0
2017-01-30 14:40:00,22.07,22.07,22.07,22.07,108216.0,19.0135,19.0135,19.0135,19.0135,108216.0
2017-01-30 14:45:00,22.07,22.07,22.05,22.07,188271.0,19.0135,19.0135,18.9963,19.0135,188271.0
2017-01-30 14:50:00,22.07,22.08,22.07,22.08,140634.0,19.0135,19.0221,19.0135,19.0221,140634.0
2017-01-30 14:55:00,22.08,22.09,22.07,22.08,225711.0,19.0221,19.0307,19.0135,19.0221,225711.0
2017-01-30 15:00:00,22.08,22.09,22.06,22.06,184047.0,19.0221,19.0307,19.0049,19.0049,184047.0
2017-01-30 15:05:00,22.06,22.07,22.05,22.07,203898.0,19.0049,19.0135,18.9963,19.0135,203898.0
2017-01-30 15:10:00,22.06,22.08,22.06,22.08,207576.0,19.0049,19.0221,19.0049,19.0221,207576.0
2017-01-30 15:15:00,22.08,22.08,22.07,22.08,176307.0,19.0221,19.0221,19.0135,19.0221,176307.0
2017-01-30 15:20:00,22.08,22.09,22.07,22.08,217722.0,19.0221,19.0307,19.0135,19.0221,217722.0
2017-01-30 15:25:00,22.08,22.1,22.08,22.08,435837.0,19.0221,19.0393,19.0221,19.0221,435837.0
2017-01-30 15:30:00,22.08,22.1,22.08,22.09,227376.0,19.0221,19.0393,19.0221,19.0307,227376.0
2017-01-30 15:35:00,22.09,22.1,22.09,22.1,336549.0,19.0307,19.0393,19.0307,19.0393,336549.0
2017-01-30 15:40:00,22.09,22.13,22.09,22.13,442143.0,19.0307,19.0652,19.0307,19.0652,442143.0
2017-01-30 15:45:00,22.13,22.15,22.12,22.14,688296.0,19.0652,19.0824,19.0566,19.0738,688296.0
2017-01-30 15:50:00,22.14,22.16,22.14,22.14,484086.0,19.0738,19.091,19.0738,19.0738,484086.0
2017-01-30 15:55:00,22.14,22.16,22.13,22.14,1084590.0,19.0738,19.091,19.0652,19.0738,1084590.0
2017-01-31 09:30:00,22.07,22.09,21.99,22.01,619311.0,19.0135,19.0307,18.9446,18.9618,619311.0
2017-01-31 09:35:00,22.01,22.07,22.0,22.06,197874.0,18.9618,19.0135,18.9532,19.0049,197874.0
2017-01-31 09:40:00,22.06,22.13,22.06,22.13,209400.0,19.0049,19.0652,19.0049,19.0652,209400.0
2017-01-31 09:45:00,22.13,22.17,22.13,22.15,299463.0,19.0652,19.0996,19.0652,19.0824,299463.0
2017-01-31 09:50:00,22.15,22.15,22.06,22.07,275697.0,19.0824,19.0824,19.0049,19.0135,275697.0
2017-01-31 09:55:00,22.07,22.08,22.04,22.04,167259.0,19.0135,19.0221,18.9876,18.9876,167259.0
2017-01-31 10:00:00,22.05,22.06,22.03,22.03,211107.0,18.9963,19.0049,18.979,18.979,211107.0
2017-01-31 10:05:00,22.03,22.04,22.01,22.02,180213.0,18.979,18.9876,18.9618,18.9704,180213.0
2017-01-31 10:10:00,22.02,22.04,22.01,22.03,183408.0,18.9704,18.9876,18.9618,18.979,183408.0
2017-01-31 10:15:00,22.03,22.03,22.0,22.02,190833.0,18.979,18.979,18.9532,18.9704,190833.0
2017-01-31 10:20:00,22.02,22.04,22.0,22.0,239223.0,18.9704,18.9876,18.9532,18.9532,239223.0
2017-01-31 10:25:00,22.0,22.01,21.98,21.98,143967.0,18.9532,18.9618,18.936,18.936,143967.0
2017-01-31 10:30:00,21.98,22.0,21.97,21.98,148023.0,18.936,18.9532,18.9273,18.936,148023.0
2017-01-31 10:35:00,21.98,22.01,21.98,22.0,137388.0,18.936,18.9618,18.936,18.9532,137388.0
2017-01-31 10:40:00,22.0,22.01,21.99,21.99,173613.0,18.9532,18.9618,18.9446,18.9446,173613.0
2017-01-31 10:45:00,21.99,22.0,21.98,22.0,147195.0,18.9446,18.9532,18.936,18.9532,147195.0
2017-01-31 10:50:00,22.0,22.03,22.0,22.03,144852.0,18.9532,18.979,18.9532,18.979,144852.0
2017-01-31 10:55:00,22.02,22.03,22.0,22.0,144285.0,18.9704,18.979,18.9532,18.9532,144285.0
2017-01-31 11:00:00,22.0,22.03,22.0,22.03,161193.0,18.9532,18.979,18.9532,18.979,161193.0
2017-01-31 11:05:00,22.03,22.04,22.02,22.02,135558.0,18.979,18.9876,18.9704,18.9704,135558.0
2017-01-31 11:10:00,22.03,22.04,22.02,22.03,124551.0,18.979,18.9876,18.9704,18.979,124551.0
2017-01-31 11:15:00,22.03,22.03,22.01,22.01,148242.0,18.979,18.979,18.9618,18.9618,148242.0
2017-01-31 11:20:00,22.01,22.02,22.0,22.0,176232.0,18.9618,18.9704,18.9532,18.9532,176232.0
2017-01-31 11:25:00,22.0,22.0,21.96,21.96,212898.0,18.9532,18.9532,18.9187,18.9187,212898.0
2017-01-31 11:30:00,21.96,21.99,21.96,21.98,190587.0,18.9187,18.9446,18.9187,18.936,190587.0
2017-01-31 11:35:00,21.98,22.01,21.97,22.01,115044.0,18.936,18.9618,18.9273,18.9618,115044.0
2017-01-31 11:40:00,22.01,22.03,22.0,22.02,157119.0,18.9618,18.979,18.9532,18.9704,157119.0
2017-01-31 11:45:00,22.02,22.04,22.02,22.03,160161.0,18.9704,18.9876,18.9704,18.979,160161.0
2017-01-31 11:50:00,22.03,22.05,22.03,22.04,166812.0,18.979,18.9963,18.979,18.9876,166812.0
2017-01-31 11:55:00,22.04,22.04,22.03,22.04,124236.0,18.9876,18.9876,18.979,18.9876,124236.0
2017-01-31 12:00:00,22.04,22.05,22.03,22.04,93945.0,18.9876,18.9963,18.979,18.9876,93945.0
2017-01-31 12:05:00,22.05,22.06,22.03,22.04,119490.0,18.9963,19.0049,18.979,18.9876,119490.0
2017-01-31 12:10:00,22.04,22.06,22.03,22.04,130182.0,18.9876,19.0049,18.979,18.9876,130182.0
2017-01-31 12:15:00,22.04,22.05,22.03,22.03,107397.0,18.9876,18.9963,18.979,18.979,107397.0
2017-01-31 12:20:00,22.04,22.04,22.02,22.04,92880.0,18.9876,18.9876,18.9704,18.9876,92880.0
2017-01-31 12:25:00,22.04,22.04,22.03,22.03,81123.0,18.9876,18.9876,18.979,18.979,81123.0
2017-01-31 12:30:00,22.03,22.04,22.02,22.03,105450.0,18.979,18.9876,18.9704,18.979,105450.0
2017-01-31 12:35:00,22.03,22.04,22.03,22.04,63786.0,18.979,18.9876,18.979,18.9876,63786.0
2017-01-31 12:40:00,22.04,22.07,22.04,22.07,146403.0,18.9876,19.0135,18.9876,19.0135,146403.0
2017-01-31 12:45:00,22.07,22.07,22.06,22.07,111159.0,19.0135,19.0135,19.0049,19.0135,111159.0
2017-01-31 12:50:00,22.07,22.07,22.06,22.07,153357.0,19.0135,19.0135,19.0049,19.0135,153357.0
2017-01-31 12:55:00,22.06,22.07,22.06,22.06,80643.0,19.0049,19.0135,19.0049,19.0049,80643.0
2017-01-31 13:00:00,22.06,22.07,22.06,22.06,169956.0,19.0049,19.0135,19.0049,19.0049,169956.0
2017-01-31 13:05:00,22.06,22.06,22.04,22.06,295896.0,19.0049,19.0049,18.9876,19.0049,295896.0
2017-01-31 13:10:00,22.06,22.06,22.03,22.05,117918.0,19.0049,19.0049,18.979,18.9963,117918.0
2017-01-31 13:15:00,22.05,22.07,22.04,22.06,85791.0,18.9963,19.0135,18.9876,19.0049,85791.0
2017-01-31 13:20:00,22.06,22.07,22.06,22.07,163242.0,19.0049,19.0135,19.0049,19.0135,163242.0
2017-01-31 13:25:00,22.07,22.08,22.07,22.07,118044.0,19.0135,19.0221,19.0135,19.0135,118044.0
2017-01-31 13:30:00,22.07,22.08,22.07,22.07,82389.0,19.0135,19.0221,19.0135,19.0135,82389.0
2017-01-31 13:35:00,22.07,22.07,22.06,22.07,145635.0,19.0135,19.0135,19.0049,19.0135,145635.0
2017-01-31 13:40:00,22.07,22.09,22.07,22.09,150339.0,19.0135,19.0307,19.0135,19.0307,150339.0
2017-01-31 13:45:00,22.09,22.11,22.08,22.09,164493.0,19.0307,19.048,19.0221,19.0307,164493.0
2017-01-31 13:50:00,22.1,22.1,22.07,22.08,215409.0,19.0393,19.0393,19.0135,19.0221,215409.0
2017-01-31 13:55:00,22.08,22.09,22.06,22.06,246777.0,19.0221,19.0307,19.0049,19.0049,246777.0
2017-01-31 14:00:00,22.06,22.07,22.05,22.06,146565.0,19.0049,19.0135,18.9963,19.0049,146565.0
2017-01-31 14:05:00,22.06,22.07,22.05,22.06,175983.0,19.0049,19.0135,18.9963,19.0049,175983.0
2017-01-31 14:10:00,22.06,22.08,22.06,22.08,167982.0,19.0049,19.0221,19.0049,19.0221,167982.0
2017-01-31 14:15:00,22.08,22.11,22.08,22.1,190833.0,19.0221,19.048,19.0221,19.0393,190833.0
2017-01-31 14:20:00,22.1,22.12,22.1,22.12,260034.0,19.0393,19.0566,19.0393,19.0566,260034.0
2017-01-31 14:25:00,22.12,22.12,22.12,22.12,181314.0,19.0566,19.0566,19.0566,19.0566,181314.0
2017-01-31 14:30:00,22.12,22.14,22.12,22.14,384879.0,19.0566,19.0738,19.0566,19.0738,384879.0
2017-01-31 14:35:00,22.14,22.16,22.14,22.15,547461.0,19.0738,19.091,19.0738,19.0824,547461.0
2017-01-31 14:40:00,22.15,22.15,22.14,22.15,160182.0,19.0824,19.0824,19.0738,19.0824,160182.0
2017-01-31 14:45:00,22.15,22.19,22.14,22.19,531327.0,19.0824,19.1169,19.0738,19.1169,531327.0
2017-01-31 14:50:00,22.18,22.2,22.18,22.19,292485.0,19.1083,19.1255,19.1083,19.1169,292485.0
2017-01-31 14:55:00,22.19,22.21,22.19,22.2,224676.0,19.1169,19.1341,19.1169,19.1255,224676.0
2017-01-31 15:00:00,22.2,22.23,22.2,22.21,473790.0,19.1255,19.1513,19.1255,19.1341,473790.0
2017-01-31 15:05:00,22.21,22.26,22.21,22.26,729519.0,19.1341,19.1772,19.1341,19.1772,729519.0
2017-01-31 15:10:00,22.25,22.27,22.24,22.27,526626.0,19.1686,19.1858,19.16,19.1858,526626.0
2017-01-31 15:15:00,22.27,22.29,22.26,22.27,371784.0,19.1858,19.203,19.1772,19.1858,371784.0
2017-01-31 15:20:00,22.27,22.28,22.26,22.27,452412.0,19.1858,19.1944,19.1772,19.1858,452412.0
2017-01-31 15:25:00,22.27,22.28,22.27,22.27,381090.0,19.1858,19.1944,19.1858,19.1858,381090.0
2017-01-31 15:30:00,22.27,22.28,22.24,22.24,544416.0,19.1858,19.1944,19.16,19.16,544416.0
2017-01-31 15:35:00,22.24,22.27,22.24,22.27,298506.0,19.16,19.1858,19.16,19.1858,298506.0
2017-01-31 15:40:00,22.27,22.27,22.25,22.27,377268.0,19.1858,19.1858,19.1686,19.1858,377268.0
2017-01-31 15:45:00,22.27,22.3,22.27,22.28,805815.0,19.1858,19.2116,19.1858,19.1944,805815.0
2017-01-31 15:50:00,22.28,22.28,22.25,22.25,629394.0,19.1944,19.1944,19.1686,19.1686,629394.0
2017-01-31 15:55:00,22.25,22.25,22.23,22.25,1652193.0,19.1686,19.1686,19.1513,19.1686,1652193.0
2017-02-01 09:30:00,22.15,22.19,22.01,22.02,1027608.0,19.0824,19.1169,18.9618,18.9704,1027608.0
2017-02-01 09:35:00,22.03,22.09,22.02,22.07,535455.0,18.979,19.0307,18.9704,19.0135,535455.0
2017-02-01 09:40:00,22.06,22.11,22.06,22.08,414414.0,19.0049,19.048,19.0049,19.0221,414414.0
2017-02-01 09:45:00,22.08,22.09,22.05,22.06,302355.0,19.0221,19.0307,18.9963,19.0049,302355.0
2017-02-01 09:50:00,22.06,22.07,22.05,22.07,975510.0,19.0049,19.0135,18.9963,19.0135,975510.0
2017-02-01 09:55:00,22.07,22.2,22.07,22.18,399342.0,19.0135,19.1255,19.0135,19.1083,399342.0
2017-02-01 10:00:00,22.18,22.2,22.15,22.16,393009.0,19.1083,19.1255,19.0824,19.091,393009.0
2017-02-01 10:05:00,22.16,22.17,22.11,22.11,333954.0,19.091,19.0996,19.048,19.048,333954.0
2017-02-01 10:10:00,22.11,22.12,22.09,22.09,281850.0,19.048,19.0566,19.0307,19.0307,281850.0
2017-02-01 10:15:00,22.09,22.12,22.09,22.09,271260.0,19.0307,19.0566,19.0307,19.0307,271260.0
2017-02-01 10:20:00,22.09,22.13,22.08,22.13,340281.0,19.0307,19.0652,19.0221,19.0652,340281.0
2017-02-01 10:25:00,22.13,22.17,22.12,22.12,274179.0,19.0652,19.0996,19.0566,19.0566,274179.0
2017-02-01 10:30:00,22.11,22.14,22.09,22.1,293481.0,19.048,19.0738,19.0307,19.0393,293481.0
2017-02-01 10:35:00,22.1,22.11,22.08,22.1,307149.0,19.0393,19.048,19.0221,19.0393,307149.0
2017-02-01 10:40:00,22.1,22.12,22.09,22.12,220167.0,19.0393,19.0566,19.0307,19.0566,220167.0
2017-02-01 10:45:00,22.12,22.13,22.1,22.1,144018.0,19.0566,19.0652,19.0393,19.0393,144018.0
2017-02-01 10:50:00,22.1,22.13,22.1,22.13,189585.0,19.0393,19.0652,19.0393,19.0652,189585.0
2017-02-01 10:55:00,22.14,22.15,22.09,22.1,217788.0,19.0738,19.0824,19.0307,19.0393,217788.0
2017-02-01 11:00:00,22.1,22.14,22.1,22.14,227163.0,19.0393,19.0738,19.0393,19.0738,227163.0
2017-02-01 11:05:00,22.14,22.15,22.11,22.11,165000.0,19.0738,19.0824,19.048,19.048,165000.0
2017-02-01 11:10:00,22.11,22.16,22.11,22.15,246990.0,19.048,19.091,19.048,19.0824,246990.0
2017-02-01 11:15:00,22.15,22.17,22.15,22.16,231729.0,19.0824,19.0996,19.0824,19.091,231729.0
2017-02-01 11:20:00,22.16,22.16,22.14,22.16,198753.0,19.091,19.091,19.0738,19.091,198753.0
2017-02-01 11:25:00,22.16,22.17,22.14,22.17,211653.0,19.091,19.0996,19.0738,19.0996,211653.0
2017-02-01 11:30:00,22.17,22.17,22.14,22.16,170940.0,19.0996,19.0996,19.0738,19.091,170940.0
2017-02-01 11:35:00,22.16,22.17,22.15,22.17,146967.0,19.091,19.0996,19.0824,19.0996,146967.0
2017-02-01 11:40:00,22.16,22.18,22.16,22.17,182478.0,19.091,19.1083,19.091,19.0996,182478.0
2017-02-01 11:45:00,22.17,22.18,22.17,22.18,220341.0,19.0996,19.1083,19.0996,19.1083,220341.0
2017-02-01 11:50:00,22.18,22.19,22.17,22.19,109128.0,19.1083,19.1169,19.0996,19.1169,109128.0
2017-02-01 11:55:00,22.18,22.19,22.17,22.17,165225.0,19.1083,19.1169,19.0996,19.0996,165225.0
2017-02-01 12:00:00,22.17,22.18,22.17,22.18,118260.0,19.0996,19.1083,19.0996,19.1083,118260.0
2017-02-01 12:05:00,22.17,22.19,22.17,22.19,91164.0,19.0996,19.1169,19.0996,19.1169,91164.0
2017-02-01 12:10:00,22.19,22.2,22.19,22.2,103323.0,19.1169,19.1255,19.1169,19.1255,103323.0
2017-02-01 12:15:00,22.2,22.21,22.2,22.2,134751.0,19.1255,19.1341,19.1255,19.1255,134751.0
2017-02-01 12:20:00,22.2,22.2,22.17,22.17,81438.0,19.1255,19.1255,19.0996,19.0996,81438.0
2017-02-01 12:25:00,22.17,22.18,22.16,22.16,121878.0,19.0996,19.1083,19.091,19.091,121878.0
2017-02-01 12:30:00,22.17,22.17,22.16,22.17,106371.0,19.0996,19.0996,19.091,19.0996,106371.0
2017-02-01 12:35:00,22.17,22.18,22.16,22.16,109086.0,19.0996,19.1083,19.091,19.091,109086.0
2017-02-01 12:40:00,22.16,22.18,22.16,22.17,131781.0,19.091,19.1083,19.091,19.0996,131781.0
2017-02-01 12:45:00,22.17,22.17,22.16,22.16,135222.0,19.0996,19.0996,19.091,19.091,135222.0
2017-02-01 12:50:00,22.16,22.17,22.16,22.17,142782.0,19.091,19.0996,19.091,19.0996,142782.0
2017-02-01 12:55:00,22.17,22.18,22.17,22.17,57639.0,19.0996,19.1083,19.0996,19.0996,57639.0
2017-02-01 13:00:00,22.17,22.17,22.16,22.17,75642.0,19.0996,19.0996,19.091,19.0996,75642.0
2017-02-01 13:05:00,22.17,22.17,22.16,22.17,97503.0,19.0996,19.0996,19.091,19.0996,97503.0
2017-02-01 13:10:00,22.17,22.18,22.16,22.17,62703.0,19.0996,19.1083,19.091,19.0996,62703.0
2017-02-01 13:15:00,22.17,22.19,22.17,22.19,137520.0,19.0996,19.1169,19.0996,19.1169,137520.0
2017-02-01 13:20:00,22.19,22.2,22.18,22.2,239712.0,19.1169,19.1255,19.1083,19.1255,239712.0
2017-02-01 13:25:00,22.2,22.22,22.2,22.22,219615.0,19.1255,19.1427,19.1255,19.1427,219615.0
2017-02-01 13:30:00,22.22,22.22,22.2,22.21,228168.0,19.1427,19.1427,19.1255,19.1341,228168.0
2017-02-01 13:35:00,22.21,22.22,22.21,22.22,204849.0,19.1341,19.1427,19.1341,19.1427,204849.0
2017-02-01 13:40:00,22.22,22.24,22.21,22.23,442611.0,19.1427,19.16,19.1341,19.1513,442611.0
2017-02-01 13:45:00,22.23,22.24,22.22,22.23,676725.0,19.1513,19.16,19.1427,19.1513,676725.0
2017-02-01 13:50:00,22.23,22.24,22.21,22.21,173661.0,19.1513,19.16,19.1341,19.1341,173661.0
2017-02-01 13:55:00,22.22,22.22,22.18,22.19,645168.0,19.1427,19.1427,19.1083,19.1169,645168.0
2017-02-01 14:00:00,22.18,22.23,22.18,22.21,276285.0,19.1083,19.1513,19.1083,19.1341,276285.0
2017-02-01 14:05:00,22.21,22.23,22.2,22.21,250656.0,19.1341,19.1513,19.1255,19.1341,250656.0
2017-02-01 14:10:00,22.21,22.22,22.2,22.21,259959.0,19.1341,19.1427,19.1255,19.1341,259959.0
2017-02-01 14:15:00,22.21,22.21,22.19,22.2,203172.0,19.1341,19.1341,19.1169,19.1255,203172.0
2017-02-01 14:20:00,22.2,22.21,22.15,22.16,195873.0,19.1255,19.1341,19.0824,19.091,195873.0
2017-02-01 14:25:00,22.16,22.17,22.13,22.14,220605.0,19.091,19.0996,19.0652,19.0738,220605.0
2017-02-01 14:30:00,22.14,22.14,22.11,22.11,161607.0,19.0738,19.0738,19.048,19.048,161607.0
2017-02-01 14:35:00,22.12,22.12,22.11,22.11,155934.0,19.0566,19.0566,19.048,19.048,155934.0
2017-02-01 14:40:00,22.11,22.12,22.1,22.12,208935.0,19.048,19.0566,19.0393,19.0566,208935.0
2017-02-01 14:45:00,22.12,22.12,22.1,22.1,200328.0,19.0566,19.0566,19.0393,19.0393,200328.0
2017-02-01 14:50:00,22.11,22.11,22.09,22.1,307551.0,19.048,19.048,19.0307,19.0393,307551.0
2017-02-01 14:55:00,22.1,22.13,22.09,22.12,326145.0,19.0393,19.0652,19.0307,19.0566,326145.0
2017-02-01 15:00:00,22.12,22.13,22.11,22.11,285396.0,19.0566,19.0652,19.048,19.048,285396.0
2017-02-01 15:05:00,22.11,22.13,22.11,22.12,414837.0,19.048,19.0652,19.048,19.0566,414837.0
2017-02-01 15:10:00,22.12,22.13,22.11,22.11,294984.0,19.0566,19.0652,19.048,19.048,294984.0
2017-02-01 15:15:00,22.12,22.12,22.11,22.12,175182.0,19.0566,19.0566,19.048,19.0566,175182.0
2017-02-01 15:20:00,22.12,22.12,22.09,22.1,250092.0,19.0566,19.0566,19.0307,19.0393,250092.0
2017-02-01 15:25:00,22.11,22.11,22.09,22.1,257481.0,19.048,19.048,19.0307,19.0393,257481.0
2017-02-01 15:30:00,22.1,22.1,22.08,22.09,395223.0,19.0393,19.0393,19.0221,19.0307,395223.0
2017-02-01 15:35:00,22.09,22.1,22.08,22.09,254646.0,19.0307,19.0393,19.0221,19.0307,254646.0
2017-02-01 15:40:00,22.09,22.11,22.09,22.1,343683.0,19.0307,19.048,19.0307,19.0393,343683.0
2017-02-01 15:45:00,22.1,22.1,22.08,22.09,376614.0,19.0393,19.0393,19.0221,19.0307,376614.0
2017-02-01 15:50:00,22.09,22.09,22.07,22.08,590970.0,19.0307,19.0307,19.0135,19.0221,590970.0
2017-02-01 15:55:00,22.08,22.11,22.06,22.08,1302360.0,19.0221,19.048,19.0049,19.0221,1302360.0
2017-02-02 09:30:00,22.16,22.36,22.11,22.35,1118574.0,19.091,19.2633,19.048,19.2547,1118574.0
2017-02-02 09:35:00,22.35,22.38,22.31,22.34,662337.0,19.2547,19.2806,19.2203,19.2461,662337.0
2017-02-02 09:40:00,22.34,22.35,22.25,22.26,419130.0,19.2461,19.2547,19.1686,19.1772,419130.0
2017-02-02 09:45:00,22.26,22.27,22.23,22.27,588450.0,19.1772,19.1858,19.1513,19.1858,588450.0
2017-02-02 09:50:00,22.27,22.27,22.23,22.23,358305.0,19.1858,19.1858,19.1513,19.1513,358305.0
2017-02-02 09:55:00,22.23,22.24,22.2,22.23,275718.0,19.1513,19.16,19.1255,19.1513,275718.0
2017-02-02 10:00:00,22.23,22.24,22.22,22.23,360156.0,19.1513,19.16,19.1427,19.1513,360156.0
2017-02-02 10:05:00,22.24,22.24,22.21,22.21,440469.0,19.16,19.16,19.1341,19.1341,440469.0
2017-02-02 10:10:00,22.21,22.24,22.2,22.22,341145.0,19.1341,19.16,19.1255,19.1427,341145.0
2017-02-02 10:15:00,22.22,22.23,22.19,22.2,236952.0,19.1427,19.1513,19.1169,19.1255,236952.0
2017-02-02 10:20:00,22.2,22.22,22.19,22.19,204498.0,19.1255,19.1427,19.1169,19.1169,204498.0
2017-02-02 10:25:00,22.19,22.2,22.17,22.17,194025.0,19.1169,19.1255,19.0996,19.0996,194025.0
2017-02-02 10:30:00,22.17,22.17,22.14,22.15,265881.0,19.0996,19.0996,19.0738,19.0824,265881.0
2017-02-02 10:35:00,22.15,22.18,22.15,22.16,326019.0,19.0824,19.1083,19.0824,19.091,326019.0
2017-02-02 10:40:00,22.16,22.2,22.16,22.19,380001.0,19.091,19.1255,19.091,19.1169,380001.0
2017-02-02 10:45:00,22.18,22.22,22.18,22.21,190626.0,19.1083,19.1427,19.1083,19.1341,190626.0
2017-02-02 10:50:00,22.21,22.22,22.19,22.22,238674.0,19.1341,19.1427,19.1169,19.1427,238674.0
2017-02-02 10:55:00,22.22,22.24,22.21,22.23,335199.0,19.1427,19.16,19.1341,19.1513,335199.0
2017-02-02 11:00:00,22.23,22.27,22.23,22.26,183552.0,19.1513,19.1858,19.1513,19.1772,183552.0
2017-02-02 11:05:00,22.26,22.27,22.25,22.26,155490.0,19.1772,19.1858,19.1686,19.1772,155490.0
2017-02-02 11:10:00,22.26,22.3,22.26,22.29,213291.0,19.1772,19.2116,19.1772,19.203,213291.0
2017-02-02 11:15:00,22.29,22.3,22.27,22.28,306729.0,19.203,19.2116,19.1858,19.1944,306729.0
2017-02-02 11:20:00,22.28,22.3,22.28,22.3,280557.0,19.1944,19.2116,19.1944,19.2116,280557.0
2017-02-02 11:25:00,22.3,22.32,22.3,22.3,281664.0,19.2116,19.2289,19.2116,19.2116,281664.0
2017-02-02 11:30:00,22.3,22.34,22.3,22.32,442956.0,19.2116,19.2461,19.2116,19.2289,442956.0
2017-02-02 11:35:00,22.32,22.33,22.32,22.33,308127.0,19.2289,19.2375,19.2289,19.2375,308127.0
2017-02-02 11:40:00,22.33,22.33,22.3,22.3,149814.0,19.2375,19.2375,19.2116,19.2116,149814.0
2017-02-02 11:45:00,22.31,22.31,22.3,22.3,310113.0,19.2203,19.2203,19.2116,19.2116,310113.0
2017-02-02 11:50:00,22.3,22.31,22.27,22.29,283686.0,19.2116,19.2203,19.1858,19.203,283686.0
2017-02-02 11:55:00,22.3,22.3,22.27,22.28,187407.0,19.2116,19.2116,19.1858,19.1944,187407.0
2017-02-02 12:00:00,22.28,22.31,22.28,22.3,990141.0,19.1944,19.2203,19.1944,19.2116,990141.0
2017-02-02 12:05:00,22.29,22.3,22.28,22.28,183528.0,19.203,19.2116,19.1944,19.1944,183528.0
2017-02-02 12:10:00,22.29,22.29,22.28,22.28,126249.0,19.203,19.203,19.1944,19.1944,126249.0
2017-02-02 12:15:00,22.29,22.29,22.28,22.29,105447.0,19.203,19.203,19.1944,19.203,105447.0
2017-02-02 12:20:00,22.29,22.29,22.27,22.28,296568.0,19.203,19.203,19.1858,19.1944,296568.0
2017-02-02 12:25:00,22.28,22.28,22.26,22.26,109566.0,19.1944,19.1944,19.1772,19.1772,109566.0
2017-02-02 12:30:00,22.26,22.27,22.25,22.26,138075.0,19.1772,19.1858,19.1686,19.1772,138075.0
2017-02-02 12:35:00,22.26,22.28,22.25,22.27,283215.0,19.1772,19.1944,19.1686,19.1858,283215.0
2017-02-02 12:40:00,22.27,22.29,22.27,22.27,250533.0,19.1858,19.203,19.1858,19.1858,250533.0
2017-02-02 12:45:00,22.27,22.28,22.27,22.27,244134.0,19.1858,19.1944,19.1858,19.1858,244134.0
2017-02-02 12:50:00,22.27,22.28,22.26,22.26,99162.0,19.1858,19.1944,19.1772,19.1772,99162.0
2017-02-02 12:55:00,22.27,22.3,22.26,22.29,182691.0,19.1858,19.2116,19.1772,19.203,182691.0
2017-02-02 13:00:00,22.29,22.3,22.28,22.29,145233.0,19.203,19.2116,19.1944,19.203,145233.0
2017-02-02 13:05:00,22.29,22.3,22.28,22.3,254469.0,19.203,19.2116,19.1944,19.2116,254469.0
2017-02-02 13:10:00,22.3,22.31,22.3,22.31,145878.0,19.2116,19.2203,19.2116,19.2203,145878.0
2017-02-02 13:15:00,22.31,22.31,22.28,22.29,246234.0,19.2203,19.2203,19.1944,19.203,246234.0
2017-02-02 13:20:00,22.29,22.29,22.28,22.29,280755.0,19.203,19.203,19.1944,19.203,280755.0
2017-02-02 13:25:00,22.29,22.29,22.21,22.22,364854.0,19.203,19.203,19.1341,19.1427,364854.0
2017-02-02 13:30:00,22.22,22.23,22.22,22.22,76602.0,19.1427,19.1513,19.1427,19.1427,76602.0
2017-02-02 13:35:00,22.22,22.23,22.2,22.21,114108.0,19.1427,19.1513,19.1255,19.1341,114108.0
2017-02-02 13:40:00,22.22,22.25,22.21,22.24,196137.0,19.1427,19.1686,19.1341,19.16,196137.0
2017-02-02 13:45:00,22.24,22.25,22.23,22.24,145284.0,19.16,19.1686,19.1513,19.16,145284.0
2017-02-02 13:50:00,22.24,22.25,22.23,22.23,127770.0,19.16,19.1686,19.1513,19.1513,127770.0
2017-02-02 13:55:00,22.23,22.26,22.23,22.25,272799.0,19.1513,19.1772,19.1513,19.1686,272799.0
2017-02-02 14:00:00,22.25,22.27,22.25,22.27,145896.0,19.1686,19.1858,19.1686,19.1858,145896.0
2017-02-02 14:05:00,22.26,22.27,22.25,22.27,209076.0,19.1772,19.1858,19.1686,19.1858,209076.0
2017-02-02 14:10:00,22.27,22.28,22.26,22.27,230184.0,19.1858,19.1944,19.1772,19.1858,230184.0
2017-02-02 14:15:00,22.27,22.27,22.24,22.25,199857.0,19.1858,19.1858,19.16,19.1686,199857.0
2017-02-02 14:20:00,22.25,22.25,22.21,22.24,310575.0,19.1686,19.1686,19.1341,19.16,310575.0
2017-02-02 14:25:00,22.24,22.25,22.23,22.23,177732.0,19.16,19.1686,19.1513,19.1513,177732.0
2017-02-02 14:30:00,22.24,22.24,22.22,22.23,125958.0,19.16,19.16,19.1427,19.1513,125958.0
2017-02-02 14:35:00,22.23,22.26,22.23,22.25,159471.0,19.1513,19.1772,19.1513,19.1686,159471.0
2017-02-02 14:40:00,22.25,22.26,22.24,22.25,132213.0,19.1686,19.1772,19.16,19.1686,132213.0
2017-02-02 14:45:00,22.26,22.26,22.25,22.26,119592.0,19.1772,19.1772,19.1686,19.1772,119592.0
2017-02-02 14:50:00,22.26,22.27,22.25,22.25,139662.0,19.1772,19.1858,19.1686,19.1686,139662.0
2017-02-02 14:55:00,22.25,22.26,22.25,22.25,172959.0,19.1686,19.1772,19.1686,19.1686,172959.0
2017-02-02 15:00:00,22.25,22.26,22.24,22.25,128277.0,19.1686,19.1772,19.16,19.1686,128277.0
2017-02-02 15:05:00,22.25,22.26,22.24,22.26,354432.0,19.1686,19.1772,19.16,19.1772,354432.0
2017-02-02 15:10:00,22.25,22.27,22.25,22.25,331140.0,19.1686,19.1858,19.1686,19.1686,331140.0
2017-02-02 15:15:00,22.25,22.26,22.25,22.26,140247.0,19.1686,19.1772,19.1686,19.1772,140247.0
2017-02-02 15:20:00,22.26,22.27,22.24,22.24,332061.0,19.1772,19.1858,19.16,19.16,332061.0
2017-02-02 15:25:00,22.24,22.26,22.24,22.26,141261.0,19.16,19.1772,19.16,19.1772,141261.0
2017-02-02 15:30:00,22.26,22.27,22.25,22.27,318843.0,19.1772,19.1858,19.1686,19.1858,318843.0
2017-02-02 15:35:00,22.27,22.28,22.27,22.28,224757.0,19.1858,19.1944,19.1858,19.1944,224757.0
2017-02-02 15:40:00,22.28,22.28,22.27,22.28,227316.0,19.1944,19.1944,19.1858,19.1944,227316.0
2017-02-02 15:45:00,22.28,22.28,22.24,22.25,419841.0,19.1944,19.1944,19.16,19.1686,419841.0
2017-02-02 15:50:00,22.25,22.25,22.24,22.25,452322.0,19.1686,19.1686,19.16,19.1686,452322.0
2017-02-02 15:55:00,22.25,22.25,22.21,22.22,1715313.0,19.1686,19.1686,19.1341,19.1427,1715313.0
2017-02-03 09:30:00,22.27,22.31,22.21,22.28,610554.0,19.1858,19.2203,19.1341,19.1944,610554.0
2017-02-03 09:35:00,22.28,22.31,22.27,22.27,349755.0,19.1944,19.2203,19.1858,19.1858,349755.0
2017-02-03 09:40:00,22.27,22.3,22.27,22.28,168069.0,19.1858,19.2116,19.1858,19.1944,168069.0
2017-02-03 09:45:00,22.28,22.28,22.22,22.23,215592.0,19.1944,19.1944,19.1427,19.1513,215592.0
2017-02-03 09:50:00,22.22,22.23,22.18,22.18,318753.0,19.1427,19.1513,19.1083,19.1083,318753.0
2017-02-03 09:55:00,22.18,22.21,22.17,22.2,161856.0,19.1083,19.1341,19.0996,19.1255,161856.0
2017-02-03 10:00:00,22.2,22.23,22.18,22.21,182415.0,19.1255,19.1513,19.1083,19.1341,182415.0
2017-02-03 10:05:00,22.21,22.25,22.19,22.25,420558.0,19.1341,19.1686,19.1169,19.1686,420558.0
2017-02-03 10:10:00,22.25,22.3,22.23,22.23,396717.0,19.1686,19.2116,19.1513,19.1513,396717.0
2017-02-03 10:15:00,22.23,22.23,22.21,22.21,320073.0,19.1513,19.1513,19.1341,19.1341,320073.0
2017-02-03 10:20:00,22.21,22.25,22.21,22.22,368454.0,19.1341,19.1686,19.1341,19.1427,368454.0
2017-02-03 10:25:00,22.22,22.22,22.18,22.19,249144.0,19.1427,19.1427,19.1083,19.1169,249144.0
2017-02-03 10:30:00,22.19,22.23,22.18,22.23,206445.0,19.1169,19.1513,19.1083,19.1513,206445.0
2017-02-03 10:35:00,22.23,22.24,22.18,22.18,270882.0,19.1513,19.16,19.1083,19.1083,270882.0
2017-02-03 10:40:00,22.18,22.23,22.18,22.22,192561.0,19.1083,19.1513,19.1083,19.1427,192561.0
2017-02-03 10:45:00,22.23,22.25,22.22,22.23,206604.0,19.1513,19.1686,19.1427,19.1513,206604.0
2017-02-03 10:50:00,22.23,22.25,22.23,22.25,158196.0,19.1513,19.1686,19.1513,19.1686,158196.0
2017-02-03 10:55:00,22.25,22.25,22.23,22.23,108108.0,19.1686,19.1686,19.1513,19.1513,108108.0
2017-02-03 11:00:00,22.23,22.26,22.23,22.24,155655.0,19.1513,19.1772,19.1513,19.16,155655.0
2017-02-03 11:05:00,22.24,22.25,22.21,22.22,190887.0,19.16,19.1686,19.1341,19.1427,190887.0
2017-02-03 11:10:00,22.22,22.23,22.2,22.23,137598.0,19.1427,19.1513,19.1255,19.1513,137598.0
2017-02-03 11:15:00,22.23,22.23,22.22,22.22,92841.0,19.1513,19.1513,19.1427,19.1427,92841.0
2017-02-03 11:20:00,22.22,22.22,22.19,22.2,193893.0,19.1427,19.1427,19.1169,19.1255,193893.0
2017-02-03 11:25:00,22.2,22.22,22.2,22.21,150114.0,19.1255,19.1427,19.1255,19.1341,150114.0
2017-02-03 11:30:00,22.21,22.21,22.2,22.21,97395.0,19.1341,19.1341,19.1255,19.1341,97395.0
2017-02-03 11:35:00,22.21,22.22,22.2,22.21,217356.0,19.1341,19.1427,19.1255,19.1341,217356.0
2017-02-03 11:40:00,22.21,22.21,22.19,22.2,184317.0,19.1341,19.1341,19.1169,19.1255,184317.0
2017-02-03 11:45:00,22.2,22.21,22.19,22.2,164892.0,19.1255,19.1341,19.1169,19.1255,164892.0
2017-02-03 11:50:00,22.21,22.24,22.21,22.23,279204.0,19.1341,19.16,19.1341,19.1513,279204.0
2017-02-03 11:55:00,22.23,22.23,22.21,22.21,192429.0,19.1513,19.1513,19.1341,19.1341,192429.0
2017-02-03 12:00:00,22.21,22.22,22.2,22.22,160620.0,19.1341,19.1427,19.1255,19.1427,160620.0
2017-02-03 12:05:00,22.22,22.22,22.21,22.21,124752.0,19.1427,19.1427,19.1341,19.1341,124752.0
2017-02-03 12:10:00,22.21,22.24,22.21,22.23,217728.0,19.1341,19.16,19.1341,19.1513,217728.0
2017-02-03 12:15:00,22.23,22.24,22.21,22.21,141099.0,19.1513,19.16,19.1341,19.1341,141099.0
2017-02-03 12:20:00,22.21,22.21,22.2,22.21,125982.0,19.1341,19.1341,19.1255,19.1341,125982.0
2017-02-03 12:25:00,22.21,22.21,22.19,22.2,162960.0,19.1341,19.1341,19.1169,19.1255,162960.0
2017-02-03 12:30:00,22.2,22.2,22.2,22.2,68868.0,19.1255,19.1255,19.1255,19.1255,68868.0
2017-02-03 12:35:00,22.2,22.21,22.19,22.2,120042.0,19.1255,19.1341,19.1169,19.1255,120042.0
2017-02-03 12:40:00,22.2,22.2,22.19,22.19,152604.0,19.1255,19.1255,19.1169,19.1169,152604.0
2017-02-03 12:45:00,22.19,22.2,22.19,22.2,116007.0,19.1169,19.1255,19.1169,19.1255,116007.0
2017-02-03 12:50:00,22.2,22.21,22.19,22.2,88944.0,19.1255,19.1341,19.1169,19.1255,88944.0
2017-02-03 12:55:00,22.19,22.2,22.19,22.2,65775.0,19.1169,19.1255,19.1169,19.1255,65775.0
2017-02-03 13:00:00,22.21,22.21,22.19,22.2,94596.0,19.1341,19.1341,19.1169,19.1255,94596.0
2017-02-03 13:05:00,22.19,22.2,22.18,22.18,116004.0,19.1169,19.1255,19.1083,19.1083,116004.0
2017-02-03 13:10:00,22.18,22.2,22.17,22.19,164385.0,19.1083,19.1255,19.0996,19.1169,164385.0
2017-02-03 13:15:00,22.19,22.21,22.18,22.2,122802.0,19.1169,19.1341,19.1083,19.1255,122802.0
2017-02-03 13:20:00,22.2,22.2,22.18,22.19,179880.0,19.1255,19.1255,19.1083,19.1169,179880.0
2017-02-03 13:25:00,22.19,22.22,22.19,22.2,366282.0,19.1169,19.1427,19.1169,19.1255,366282.0
2017-02-03 13:30:00,22.2,22.2,22.19,22.2,175164.0,19.1255,19.1255,19.1169,19.1255,175164.0
2017-02-03 13:35:00,22.21,22.21,22.19,22.2,98961.0,19.1341,19.1341,19.1169,19.1255,98961.0
2017-02-03 13:40:00,22.2,22.21,22.2,22.2,111891.0,19.1255,19.1341,19.1255,19.1255,111891.0
2017-02-03 13:45:00,22.2,22.21,22.2,22.21,91077.0,19.1255,19.1341,19.1255,19.1341,91077.0
2017-02-03 13:50:00,22.21,22.22,22.21,22.21,86550.0,19.1341,19.1427,19.1341,19.1341,86550.0
2017-02-03 13:55:00,22.21,22.21,22.19,22.2,85791.0,19.1341,19.1341,19.1169,19.1255,85791.0
2017-02-03 14:00:00,22.2,22.21,22.19,22.19,94200.0,19.1255,19.1341,19.1169,19.1169,94200.0
2017-02-03 14:05:00,22.2,22.2,22.17,22.18,185436.0,19.1255,19.1255,19.0996,19.1083,185436.0
2017-02-03 14:10:00,22.18,22.19,22.18,22.18,202728.0,19.1083,19.1169,19.1083,19.1083,202728.0
2017-02-03 14:15:00,22.19,22.2,22.18,22.2,196050.0,19.1169,19.1255,19.1083,19.1255,196050.0
2017-02-03 14:20:00,22.2,22.21,22.2,22.21,135915.0,19.1255,19.1341,19.1255,19.1341,135915.0
2017-02-03 14:25:00,22.21,22.21,22.18,22.19,158514.0,19.1341,19.1341,19.1083,19.1169,158514.0
2017-02-03 14:30:00,22.19,22.2,22.18,22.19,148167.0,19.1169,19.1255,19.1083,19.1169,148167.0
2017-02-03 14:35:00,22.19,22.19,22.18,22.19,112032.0,19.1169,19.1169,19.1083,19.1169,112032.0
2017-02-03 14:40:00,22.18,22.19,22.18,22.19,124923.0,19.1083,19.1169,19.1083,19.1169,124923.0
2017-02-03 14:45:00,22.19,22.2,22.19,22.19,100821.0,19.1169,19.1255,19.1169,19.1169,100821.0
2017-02-03 14:50:00,22.19,22.19,22.17,22.18,107739.0,19.1169,19.1169,19.0996,19.1083,107739.0
2017-02-03 14:55:00,22.18,22.2,22.18,22.19,125148.0,19.1083,19.1255,19.1083,19.1169,125148.0
2017-02-03 15:00:00,22.19,22.19,22.18,22.18,114225.0,19.1169,19.1169,19.1083,19.1083,114225.0
2017-02-03 15:05:00,22.18,22.19,22.18,22.18,115131.0,19.1083,19.1169,19.1083,19.1083,115131.0
2017-02-03 15:10:00,22.18,22.19,22.18,22.18,130728.0,19.1083,19.1169,19.1083,19.1083,130728.0
2017-02-03 15:15:00,22.18,22.18,22.17,22.17,176088.0,19.1083,19.1083,19.0996,19.0996,176088.0
2017-02-03 15:20:00,22.17,22.18,22.17,22.17,185409.0,19.0996,19.1083,19.0996,19.0996,185409.0
2017-02-03 15:25:00,22.18,22.18,22.17,22.18,119763.0,19.1083,19.1083,19.0996,19.1083,119763.0
2017-02-03 15:30:00,22.18,22.18,22.17,22.18,125724.0,19.1083,19.1083,19.0996,19.1083,125724.0
2017-02-03 15:35:00,22.18,22.18,22.17,22.18,205014.0,19.1083,19.1083,19.0996,19.1083,205014.0
2017-02-03 15:40:00,22.18,22.18,22.16,22.18,354984.0,19.1083,19.1083,19.091,19.1083,354984.0
2017-02-03 15:45:00,22.18,22.18,22.16,22.16,322494.0,19.1083,19.1083,19.091,19.091,322494.0
2017-02-03 15:50:00,22.17,22.18,22.16,22.17,568725.0,19.0996,19.1083,19.091,19.0996,568725.0
2017-02-03 15:55:00,22.17,22.17,22.15,22.16,777630.0,19.0996,19.0996,19.0824,19.091,777630.0
2017-02-06 09:30:00,22.12,22.21,22.12,22.19,424611.0,19.0566,19.1341,19.0566,19.1169,424611.0
2017-02-06 09:35:00,22.19,22.21,22.17,22.18,311775.0,19.1169,19.1341,19.0996,19.1083,311775.0
2017-02-06 09:40:00,22.18,22.19,22.13,22.18,276792.0,19.1083,19.1169,19.0652,19.1083,276792.0
2017-02-06 09:45:00,22.18,22.23,22.17,22.21,379185.0,19.1083,19.1513,19.0996,19.1341,379185.0
2017-02-06 09:50:00,22.21,22.23,22.2,22.22,229338.0,19.1341,19.1513,19.1255,19.1427,229338.0
2017-02-06 09:55:00,22.22,22.22,22.19,22.21,298554.0,19.1427,19.1427,19.1169,19.1341,298554.0
2017-02-06 10:00:00,22.21,22.21,22.18,22.21,294726.0,19.1341,19.1341,19.1083,19.1341,294726.0
2017-02-06 10:05:00,22.21,22.21,22.19,22.21,220494.0,19.1341,19.1341,19.1169,19.1341,220494.0
2017-02-06 10:10:00,22.21,22.23,22.2,22.21,346950.0,19.1341,19.1513,19.1255,19.1341,346950.0
2017-02-06 10:15:00,22.21,22.23,22.2,22.23,190461.0,19.1341,19.1513,19.1255,19.1513,190461.0
2017-02-06 10:20:00,22.23,22.23,22.22,22.23,201624.0,19.1513,19.1513,19.1427,19.1513,201624.0
2017-02-06 10:25:00,22.23,22.24,22.21,22.21,282627.0,19.1513,19.16,19.1341,19.1341,282627.0
2017-02-06 10:30:00,22.21,22.21,22.17,22.19,251688.0,19.1341,19.1341,19.0996,19.1169,251688.0
2017-02-06 10:35:00,22.19,22.22,22.19,22.22,132084.0,19.1169,19.1427,19.1169,19.1427,132084.0
2017-02-06 10:40:00,22.22,22.23,22.21,22.23,169413.0,19.1427,19.1513,19.1341,19.1513,169413.0
2017-02-06 10:45:00,22.23,22.23,22.21,22.21,159888.0,19.1513,19.1513,19.1341,19.1341,159888.0
2017-02-06 10:50:00,22.21,22.24,22.21,22.24,1013709.0,19.1341,19.16,19.1341,19.16,1013709.0
2017-02-06 10:55:00,22.24,22.24,22.22,22.23,166854.0,19.16,19.16,19.1427,19.1513,166854.0
2017-02-06 11:00:00,22.23,22.26,22.22,22.26,121272.0,19.1513,19.1772,19.1427,19.1772,121272.0
2017-02-06 11:05:00,22.26,22.27,22.24,22.25,393510.0,19.1772,19.1858,19.16,19.1686,393510.0
2017-02-06 11:10:00,22.25,22.25,22.23,22.24,124500.0,19.1686,19.1686,19.1513,19.16,124500.0
2017-02-06 11:15:00,22.24,22.24,22.22,22.24,175455.0,19.16,19.16,19.1427,19.16,175455.0
2017-02-06 11:20:00,22.24,22.27,22.23,22.27,212232.0,19.16,19.1858,19.1513,19.1858,212232.0
2017-02-06 11:25:00,22.27,22.29,22.27,22.27,323067.0,19.1858,19.203,19.1858,19.1858,323067.0
2017-02-06 11:30:00,22.27,22.28,22.25,22.27,157680.0,19.1858,19.1944,19.1686,19.1858,157680.0
2017-02-06 11:35:00,22.27,22.28,22.26,22.26,198126.0,19.1858,19.1944,19.1772,19.1772,198126.0
2017-02-06 11:40:00,22.27,22.27,22.23,22.24,322443.0,19.1858,19.1858,19.1513,19.16,322443.0
2017-02-06 11:45:00,22.24,22.24,22.23,22.23,104625.0,19.16,19.16,19.1513,19.1513,104625.0
2017-02-06 11:50:00,22.23,22.24,22.22,22.23,207129.0,19.1513,19.16,19.1427,19.1513,207129.0
2017-02-06 11:55:00,22.23,22.24,22.23,22.23,121620.0,19.1513,19.16,19.1513,19.1513,121620.0
2017-02-06 12:00:00,22.23,22.23,22.22,22.22,133740.0,19.1513,19.1513,19.1427,19.1427,133740.0
2017-02-06 12:05:00,22.22,22.23,22.2,22.2,246948.0,19.1427,19.1513,19.1255,19.1255,246948.0
2017-02-06 12:10:00,22.2,22.21,22.2,22.21,106257.0,19.1255,19.1341,19.1255,19.1341,106257.0
2017-02-06 12:15:00,22.21,22.22,22.21,22.21,162789.0,19.1341,19.1427,19.1341,19.1341,162789.0
2017-02-06 12:20:00,22.21,22.23,22.21,22.23,143691.0,19.1341,19.1513,19.1341,19.1513,143691.0
2017-02-06 12:25:00,22.23,22.23,22.22,22.23,92241.0,19.1513,19.1513,19.1427,19.1513,92241.0
2017-02-06 12:30:00,22.22,22.23,22.22,22.23,116004.0,19.1427,19.1513,19.1427,19.1513,116004.0
2017-02-06 12:35:00,22.23,22.24,22.22,22.24,220971.0,19.1513,19.16,19.1427,19.16,220971.0
2017-02-06 12:40:00,22.24,22.25,22.23,22.23,173406.0,19.16,19.1686,19.1513,19.1513,173406.0
2017-02-06 12:45:00,22.23,22.24,22.23,22.23,265335.0,19.1513,19.16,19.1513,19.1513,265335.0
2017-02-06 12:50:00,22.24,22.25,22.23,22.25,198273.0,19.16,19.1686,19.1513,19.1686,198273.0
2017-02-06 12:55:00,22.25,22.26,22.25,22.25,140910.0,19.1686,19.1772,19.1686,19.1686,140910.0
2017-02-06 13:00:00,22.25,22.27,22.25,22.26,140685.0,19.1686,19.1858,19.1686,19.1772,140685.0
2017-02-06 13:05:00,22.26,22.26,22.25,22.25,118692.0,19.1772,19.1772,19.1686,19.1686,118692.0
2017-02-06 13:10:00,22.25,22.27,22.25,22.27,197148.0,19.1686,19.1858,19.1686,19.1858,197148.0
2017-02-06 13:15:00,22.27,22.28,22.25,22.26,169758.0,19.1858,19.1944,19.1686,19.1772,169758.0
2017-02-06 13:20:00,22.26,22.26,22.24,22.25,119166.0,19.1772,19.1772,19.16,19.1686,119166.0
2017-02-06 13:25:00,22.25,22.25,22.24,22.24,173427.0,19.1686,19.1686,19.16,19.16,173427.0
2017-02-06 13:30:00,22.24,22.25,22.23,22.25,106530.0,19.16,19.1686,19.1513,19.1686,106530.0
2017-02-06 13:35:00,22.25,22.26,22.23,22.23,322569.0,19.1686,19.1772,19.1513,19.1513,322569.0
2017-02-06 13:40:00,22.23,22.25,22.23,22.24,105126.0,19.1513,19.1686,19.1513,19.16,105126.0
2017-02-06 13:45:00,22.24,22.24,22.22,22.23,116325.0,19.16,19.16,19.1427,19.1513,116325.0
2017-02-06 13:50:00,22.23,22.25,22.22,22.24,184779.0,19.1513,19.1686,19.1427,19.16,184779.0
2017-02-06 13:55:00,22.24,22.25,22.24,22.25,108951.0,19.16,19.1686,19.16,19.1686,108951.0
2017-02-06 14:00:00,22.24,22.25,22.24,22.24,130224.0,19.16,19.1686,19.16,19.16,130224.0
2017-02-06 14:05:00,22.24,22.25,22.24,22.24,243555.0,19.16,19.1686,19.16,19.16,243555.0
2017-02-06 14:10:00,22.24,22.24,22.23,22.23,163323.0,19.16,19.16,19.1513,19.1513,163323.0
2017-02-06 14:15:00,22.23,22.24,22.22,22.23,147321.0,19.1513,19.16,19.1427,19.1513,147321.0
2017-02-06 14:20:00,22.22,22.24,22.22,22.22,138939.0,19.1427,19.16,19.1427,19.1427,138939.0
2017-02-06 14:25:00,22.22,22.25,22.21,22.22,224928.0,19.1427,19.1686,19.1341,19.1427,224928.0
2017-02-06 14:30:00,22.22,22.23,22.2,22.21,108888.0,19.1427,19.1513,19.1255,19.1341,108888.0
2017-02-06 14:35:00,22.21,22.22,22.21,22.22,161955.0,19.1341,19.1427,19.1341,19.1427,161955.0
2017-02-06 14:40:00,22.22,22.23,22.2,22.22,209625.0,19.1427,19.1513,19.1255,19.1427,209625.0
2017-02-06 14:45:00,22.22,22.24,22.22,22.22,164556.0,19.1427,19.16,19.1427,19.1427,164556.0
2017-02-06 14:50:00,22.22,22.24,22.22,22.22,116349.0,19.1427,19.16,19.1427,19.1427,116349.0
2017-02-06 14:55:00,22.22,22.23,22.22,22.22,160287.0,19.1427,19.1513,19.1427,19.1427,160287.0
2017-02-06 15:00:00,22.22,22.23,22.21,22.22,144636.0,19.1427,19.1513,19.1341,19.1427,144636.0
2017-02-06 15:05:00,22.22,22.23,22.21,22.23,327006.0,19.1427,19.1513,19.1341,19.1513,327006.0
2017-02-06 15:10:00,22.23,22.24,22.21,22.21,194583.0,19.1513,19.16,19.1341,19.1341,194583.0
2017-02-06 15:15:00,22.22,22.22,22.2,22.2,163977.0,19.1427,19.1427,19.1255,19.1255,163977.0
2017-02-06 15:20:00,22.2,22.2,22.19,22.19,267477.0,19.1255,19.1255,19.1169,19.1169,267477.0
2017-02-06 15:25:00,22.2,22.2,22.18,22.19,411009.0,19.1255,19.1255,19.1083,19.1169,411009.0
2017-02-06 15:30:00,22.19,22.19,22.17,22.18,235911.0,19.1169,19.1169,19.0996,19.1083,235911.0
2017-02-06 15:35:00,22.18,22.19,22.17,22.19,379572.0,19.1083,19.1169,19.0996,19.1169,379572.0
2017-02-06 15:40:00,22.19,22.2,22.18,22.19,332244.0,19.1169,19.1255,19.1083,19.1169,332244.0
2017-02-06 15:45:00,22.19,22.19,22.16,22.16,409446.0,19.1169,19.1169,19.091,19.091,409446.0
2017-02-06 15:50:00,22.16,22.18,22.16,22.17,538818.0,19.091,19.1083,19.091,19.0996,538818.0
2017-02-06 15:55:00,22.17,22.17,22.13,22.14,1814970.0,19.0996,19.0996,19.0652,19.0738,1814970.0
2017-02-07 09:30:00,22.19,22.28,22.17,22.24,485442.0,19.1169,19.1944,19.0996,19.16,485442.0
2017-02-07 09:35:00,22.25,22.25,22.21,22.21,272322.0,19.1686,19.1686,19.1341,19.1341,272322.0
2017-02-07 09:40:00,22.21,22.22,22.17,22.18,241149.0,19.1341,19.1427,19.0996,19.1083,241149.0
2017-02-07 09:45:00,22.18,22.22,22.18,22.21,226566.0,19.1083,19.1427,19.1083,19.1341,226566.0
2017-02-07 09:50:00,22.21,22.22,22.2,22.22,171660.0,19.1341,19.1427,19.1255,19.1427,171660.0
2017-02-07 09:55:00,22.22,22.22,22.2,22.21,114870.0,19.1427,19.1427,19.1255,19.1341,114870.0
2017-02-07 10:00:00,22.21,22.21,22.18,22.19,238956.0,19.1341,19.1341,19.1083,19.1169,238956.0
2017-02-07 10:05:00,22.19,22.23,22.19,22.23,223584.0,19.1169,19.1513,19.1169,19.1513,223584.0
2017-02-07 10:10:00,22.23,22.24,22.22,22.23,211482.0,19.1513,19.16,19.1427,19.1513,211482.0
2017-02-07 10:15:00,22.23,22.24,22.22,22.22,146997.0,19.1513,19.16,19.1427,19.1427,146997.0
2017-02-07 10:20:00,22.22,22.25,22.22,22.24,220101.0,19.1427,19.1686,19.1427,19.16,220101.0
2017-02-07 10:25:00,22.25,22.26,22.24,22.24,240876.0,19.1686,19.1772,19.16,19.16,240876.0
2017-02-07 10:30:00,22.24,22.24,22.22,22.22,153150.0,19.16,19.16,19.1427,19.1427,153150.0
2017-02-07 10:35:00,22.22,22.24,22.22,22.24,155601.0,19.1427,19.16,19.1427,19.16,155601.0
2017-02-07 10:40:00,22.24,22.24,22.22,22.23,204117.0,19.16,19.16,19.1427,19.1513,204117.0
2017-02-07 10:45:00,22.23,22.24,22.22,22.23,252489.0,19.1513,19.16,19.1427,19.1513,252489.0
2017-02-07 10:50:00,22.23,22.23,22.22,22.23,112695.0,19.1513,19.1513,19.1427,19.1513,112695.0
2017-02-07 10:55:00,22.23,22.24,22.23,22.24,150642.0,19.1513,19.16,19.1513,19.16,150642.0
2017-02-07 11:00:00,22.24,22.25,22.23,22.25,200430.0,19.16,19.1686,19.1513,19.1686,200430.0
2017-02-07 11:05:00,22.25,22.29,22.25,22.29,185154.0,19.1686,19.203,19.1686,19.203,185154.0
2017-02-07 11:10:00,22.29,22.29,22.25,22.25,192543.0,19.203,19.203,19.1686,19.1686,192543.0
2017-02-07 11:15:00,22.25,22.26,22.24,22.24,107193.0,19.1686,19.1772,19.16,19.16,107193.0
2017-02-07 11:20:00,22.25,22.25,22.23,22.23,133323.0,19.1686,19.1686,19.1513,19.1513,133323.0
2017-02-07 11:25:00,22.23,22.24,22.21,22.21,307722.0,19.1513,19.16,19.1341,19.1341,307722.0
2017-02-07 11:30:00,22.21,22.22,22.2,22.21,208287.0,19.1341,19.1427,19.1255,19.1341,208287.0
2017-02-07 11:35:00,22.21,22.21,22.2,22.21,338829.0,19.1341,19.1341,19.1255,19.1341,338829.0
2017-02-07 11:40:00,22.21,22.22,22.21,22.22,244914.0,19.1341,19.1427,19.1341,19.1427,244914.0
2017-02-07 11:45:00,22.22,22.25,22.22,22.25,134583.0,19.1427,19.1686,19.1427,19.1686,134583.0
2017-02-07 11:50:00,22.25,22.27,22.25,22.27,110652.0,19.1686,19.1858,19.1686,19.1858,110652.0
2017-02-07 11:55:00,22.27,22.28,22.25,22.25,146727.0,19.1858,19.1944,19.1686,19.1686,146727.0
2017-02-07 12:00:00,22.25,22.29,22.25,22.29,169413.0,19.1686,19.203,19.1686,19.203,169413.0
2017-02-07 12:05:00,22.29,22.29,22.27,22.28,187116.0,19.203,19.203,19.1858,19.1944,187116.0
2017-02-07 12:10:00,22.28,22.29,22.28,22.29,184854.0,19.1944,19.203,19.1944,19.203,184854.0
2017-02-07 12:15:00,22.29,22.29,22.28,22.28,179232.0,19.203,19.203,19.1944,19.1944,179232.0
2017-02-07 12:20:00,22.28,22.29,22.28,22.29,129255.0,19.1944,19.203,19.1944,19.203,129255.0
2017-02-07 12:25:00,22.29,22.3,22.28,22.28,200463.0,19.203,19.2116,19.1944,19.1944,200463.0
2017-02-07 12:30:00,22.28,22.28,22.27,22.27,110445.0,19.1944,19.1944,19.1858,19.1858,110445.0
2017-02-07 12:35:00,22.27,22.29,22.27,22.29,79620.0,19.1858,19.203,19.1858,19.203,79620.0
2017-02-07 12:40:00,22.29,22.29,22.27,22.28,137844.0,19.203,19.203,19.1858,19.1944,137844.0
2017-02-07 12:45:00,22.28,22.29,22.28,22.28,226539.0,19.1944,19.203,19.1944,19.1944,226539.0
2017-02-07 12:50:00,22.28,22.28,22.26,22.27,234336.0,19.1944,19.1944,19.1772,19.1858,234336.0
2017-02-07 12:55:00,22.26,22.29,22.26,22.28,79470.0,19.1772,19.203,19.1772,19.1944,79470.0
2017-02-07 13:00:00,22.28,22.29,22.28,22.29,147885.0,19.1944,19.203,19.1944,19.203,147885.0
2017-02-07 13:05:00,22.29,22.31,22.28,22.31,142830.0,19.203,19.2203,19.1944,19.2203,142830.0
2017-02-07 13:10:00,22.31,22.32,22.3,22.31,161904.0,19.2203,19.2289,19.2116,19.2203,161904.0
2017-02-07 13:15:00,22.31,22.32,22.31,22.32,139011.0,19.2203,19.2289,19.2203,19.2289,139011.0
2017-02-07 13:20:00,22.32,22.32,22.29,22.31,131526.0,19.2289,19.2289,19.203,19.2203,131526.0
2017-02-07 13:25:00,22.31,22.32,22.31,22.31,103458.0,19.2203,19.2289,19.2203,19.2203,103458.0
2017-02-07 13:30:00,22.31,22.31,22.31,22.31,89265.0,19.2203,19.2203,19.2203,19.2203,89265.0
2017-02-07 13:35:00,22.31,22.31,22.29,22.3,81516.0,19.2203,19.2203,19.203,19.2116,81516.0
2017-02-07 13:40:00,22.3,22.3,22.28,22.3,79254.0,19.2116,19.2116,19.1944,19.2116,79254.0
2017-02-07 13:45:00,22.3,22.31,22.3,22.3,137763.0,19.2116,19.2203,19.2116,19.2116,137763.0
2017-02-07 13:50:00,22.3,22.3,22.28,22.28,125304.0,19.2116,19.2116,19.1944,19.1944,125304.0
2017-02-07 13:55:00,22.28,22.28,22.26,22.26,141300.0,19.1944,19.1944,19.1772,19.1772,141300.0
2017-02-07 14:00:00,22.26,22.27,22.26,22.27,104736.0,19.1772,19.1858,19.1772,19.1858,104736.0
2017-02-07 14:05:00,22.27,22.28,22.26,22.26,131190.0,19.1858,19.1944,19.1772,19.1772,131190.0
2017-02-07 14:10:00,22.26,22.26,22.23,22.23,158664.0,19.1772,19.1772,19.1513,19.1513,158664.0
2017-02-07 14:15:00,22.23,22.27,22.23,22.27,153771.0,19.1513,19.1858,19.1513,19.1858,153771.0
2017-02-07 14:20:00,22.27,22.31,22.27,22.3,181335.0,19.1858,19.2203,19.1858,19.2116,181335.0
2017-02-07 14:25:00,22.3,22.3,22.28,22.29,140634.0,19.2116,19.2116,19.1944,19.203,140634.0
2017-02-07 14:30:00,22.28,22.29,22.28,22.29,150285.0,19.1944,19.203,19.1944,19.203,150285.0
2017-02-07 14:35:00,22.29,22.29,22.28,22.29,95028.0,19.203,19.203,19.1944,19.203,95028.0
2017-02-07 14:40:00,22.29,22.29,22.28,22.29,189174.0,19.203,19.203,19.1944,19.203,189174.0
2017-02-07 14:45:00,22.29,22.32,22.29,22.32,85869.0,19.203,19.2289,19.203,19.2289,85869.0
2017-02-07 14:50:00,22.32,22.33,22.31,22.32,159852.0,19.2289,19.2375,19.2203,19.2289,159852.0
2017-02-07 14:55:00,22.32,22.32,22.31,22.32,121185.0,19.2289,19.2289,19.2203,19.2289,121185.0
2017-02-07 15:00:00,22.32,22.33,22.31,22.33,186597.0,19.2289,19.2375,19.2203,19.2375,186597.0
2017-02-07 15:05:00,22.33,22.33,22.32,22.33,132774.0,19.2375,19.2375,19.2289,19.2375,132774.0
2017-02-07 15:10:00,22.33,22.33,22.32,22.32,112923.0,19.2375,19.2375,19.2289,19.2289,112923.0
2017-02-07 15:15:00,22.32,22.33,22.32,22.32,156219.0,19.2289,19.2375,19.2289,19.2289,156219.0
2017-02-07 15:20:00,22.32,22.33,22.32,22.32,201174.0,19.2289,19.2375,19.2289,19.2289,201174.0
2017-02-07 15:25:00,22.32,22.33,22.31,22.33,279198.0,19.2289,19.2375,19.2203,19.2375,279198.0
2017-02-07 15:30:00,22.33,22.33,22.32,22.32,172152.0,19.2375,19.2375,19.2289,19.2289,172152.0
2017-02-07 15:35:00,22.32,22.32,22.31,22.31,317625.0,19.2289,19.2289,19.2203,19.2203,317625.0
2017-02-07 15:40:00,22.31,22.32,22.31,22.32,336801.0,19.2203,19.2289,19.2203,19.2289,336801.0
2017-02-07 15:45:00,22.32,22.32,22.31,22.31,330714.0,19.2289,19.2289,19.2203,19.2203,330714.0
2017-02-07 15:50:00,22.31,22.32,22.3,22.31,384492.0,19.2203,19.2289,19.2116,19.2203,384492.0
2017-02-07 15:55:00,22.31,22.31,22.29,22.3,889038.0,19.2203,19.2203,19.203,19.2116,889038.0
2017-02-08 09:30:00,22.3,22.42,22.3,22.41,501408.0,19.2116,19.315,19.2116,19.3064,501408.0
2017-02-08 09:35:00,22.42,22.43,22.38,22.4,303423.0,19.315,19.3236,19.2806,19.2978,303423.0
2017-02-08 09:40:00,22.4,22.46,22.4,22.44,221988.0,19.2978,19.3495,19.2978,19.3323,221988.0
2017-02-08 09:45:00,22.44,22.44,22.39,22.44,355443.0,19.3323,19.3323,19.2892,19.3323,355443.0
2017-02-08 09:50:00,22.44,22.44,22.39,22.39,146448.0,19.3323,19.3323,19.2892,19.2892,146448.0
2017-02-08 09:55:00,22.4,22.42,22.39,22.42,169479.0,19.2978,19.315,19.2892,19.315,169479.0
2017-02-08 10:00:00,22.42,22.44,22.41,22.42,134901.0,19.315,19.3323,19.3064,19.315,134901.0
2017-02-08 10:05:00,22.42,22.44,22.4,22.44,275889.0,19.315,19.3323,19.2978,19.3323,275889.0
2017-02-08 10:10:00,22.44,22.5,22.43,22.49,733695.0,19.3323,19.3839,19.3236,19.3753,733695.0
2017-02-08 10:15:00,22.49,22.5,22.45,22.46,242550.0,19.3753,19.3839,19.3409,19.3495,242550.0
2017-02-08 10:20:00,22.46,22.48,22.45,22.46,132531.0,19.3495,19.3667,19.3409,19.3495,132531.0
2017-02-08 10:25:00,22.46,22.46,22.42,22.43,180237.0,19.3495,19.3495,19.315,19.3236,180237.0
2017-02-08 10:30:00,22.43,22.45,22.43,22.45,206319.0,19.3236,19.3409,19.3236,19.3409,206319.0
2017-02-08 10:35:00,22.45,22.45,22.44,22.44,230073.0,19.3409,19.3409,19.3323,19.3323,230073.0
2017-02-08 10:40:00,22.44,22.46,22.44,22.46,288654.0,19.3323,19.3495,19.3323,19.3495,288654.0
2017-02-08 10:45:00,22.46,22.47,22.44,22.46,333462.0,19.3495,19.3581,19.3323,19.3495,333462.0
2017-02-08 10:50:00,22.46,22.48,22.46,22.47,230361.0,19.3495,19.3667,19.3495,19.3581,230361.0
2017-02-08 10:55:00,22.48,22.51,22.48,22.51,344802.0,19.3667,19.3926,19.3667,19.3926,344802.0
2017-02-08 11:00:00,22.51,22.54,22.51,22.54,447723.0,19.3926,19.4184,19.3926,19.4184,447723.0
2017-02-08 11:05:00,22.53,22.56,22.47,22.48,493026.0,19.4098,19.4356,19.3581,19.3667,493026.0
2017-02-08 11:10:00,22.48,22.49,22.46,22.48,171141.0,19.3667,19.3753,19.3495,19.3667,171141.0
2017-02-08 11:15:00,22.47,22.48,22.46,22.47,134502.0,19.3581,19.3667,19.3495,19.3581,134502.0
2017-02-08 11:20:00,22.48,22.5,22.47,22.47,137001.0,19.3667,19.3839,19.3581,19.3581,137001.0
2017-02-08 11:25:00,22.47,22.48,22.45,22.46,137247.0,19.3581,19.3667,19.3409,19.3495,137247.0
2017-02-08 11:30:00,22.45,22.47,22.45,22.47,81396.0,19.3409,19.3581,19.3409,19.3581,81396.0
2017-02-08 11:35:00,22.47,22.48,22.45,22.46,136038.0,19.3581,19.3667,19.3409,19.3495,136038.0
2017-02-08 11:40:00,22.47,22.49,22.46,22.47,212964.0,19.3581,19.3753,19.3495,19.3581,212964.0
2017-02-08 11:45:00,22.47,22.47,22.44,22.45,181350.0,19.3581,19.3581,19.3323,19.3409,181350.0
2017-02-08 11:50:00,22.45,22.46,22.43,22.44,203214.0,19.3409,19.3495,19.3236,19.3323,203214.0
2017-02-08 11:55:00,22.44,22.46,22.43,22.46,136089.0,19.3323,19.3495,19.3236,19.3495,136089.0
2017-02-08 12:00:00,22.46,22.47,22.46,22.47,218829.0,19.3495,19.3581,19.3495,19.3581,218829.0
2017-02-08 12:05:00,22.47,22.47,22.44,22.44,236313.0,19.3581,19.3581,19.3323,19.3323,236313.0
2017-02-08 12:10:00,22.44,22.44,22.41,22.41,196116.0,19.3323,19.3323,19.3064,19.3064,196116.0
2017-02-08 12:15:00,22.41,22.42,22.4,22.41,194940.0,19.3064,19.315,19.2978,19.3064,194940.0
2017-02-08 12:20:00,22.41,22.43,22.4,22.43,198420.0,19.3064,19.3236,19.2978,19.3236,198420.0
2017-02-08 12:25:00,22.43,22.44,22.41,22.41,135543.0,19.3236,19.3323,19.3064,19.3064,135543.0
2017-02-08 12:30:00,22.41,22.42,22.4,22.4,103188.0,19.3064,19.315,19.2978,19.2978,103188.0
2017-02-08 12:35:00,22.4,22.4,22.38,22.39,147981.0,19.2978,19.2978,19.2806,19.2892,147981.0
2017-02-08 12:40:00,22.38,22.43,22.38,22.43,119691.0,19.2806,19.3236,19.2806,19.3236,119691.0
2017-02-08 12:45:00,22.43,22.44,22.41,22.42,93699.0,19.3236,19.3323,19.3064,19.315,93699.0
2017-02-08 12:50:00,22.42,22.44,22.42,22.43,108714.0,19.315,19.3323,19.315,19.3236,108714.0
2017-02-08 12:55:00,22.43,22.44,22.42,22.43,92850.0,19.3236,19.3323,19.315,19.3236,92850.0
2017-02-08 13:00:00,22.43,22.46,22.42,22.46,129387.0,19.3236,19.3495,19.315,19.3495,129387.0
2017-02-08 13:05:00,22.46,22.47,22.45,22.45,104235.0,19.3495,19.3581,19.3409,19.3409,104235.0
2017-02-08 13:10:00,22.45,22.48,22.45,22.46,178128.0,19.3409,19.3667,19.3409,19.3495,178128.0
2017-02-08 13:15:00,22.46,22.48,22.46,22.47,89913.0,19.3495,19.3667,19.3495,19.3581,89913.0
2017-02-08 13:20:00,22.47,22.47,22.46,22.47,89505.0,19.3581,19.3581,19.3495,19.3581,89505.0
2017-02-08 13:25:00,22.47,22.48,22.46,22.47,112506.0,19.3581,19.3667,19.3495,19.3581,112506.0
2017-02-08 13:30:00,22.47,22.48,22.46,22.46,171444.0,19.3581,19.3667,19.3495,19.3495,171444.0
2017-02-08 13:35:00,22.46,22.46,22.45,22.46,143667.0,19.3495,19.3495,19.3409,19.3495,143667.0
2017-02-08 13:40:00,22.46,22.46,22.45,22.45,74334.0,19.3495,19.3495,19.3409,19.3409,74334.0
2017-02-08 13:45:00,22.45,22.46,22.45,22.46,165441.0,19.3409,19.3495,19.3409,19.3495,165441.0
2017-02-08 13:50:00,22.46,22.46,22.45,22.45,76158.0,19.3495,19.3495,19.3409,19.3409,76158.0
2017-02-08 13:55:00,22.45,22.46,22.45,22.45,90720.0,19.3409,19.3495,19.3409,19.3409,90720.0
2017-02-08 14:00:00,22.45,22.45,22.43,22.44,107403.0,19.3409,19.3409,19.3236,19.3323,107403.0
2017-02-08 14:05:00,22.44,22.44,22.43,22.44,80691.0,19.3323,19.3323,19.3236,19.3323,80691.0
2017-02-08 14:10:00,22.44,22.45,22.44,22.45,149994.0,19.3323,19.3409,19.3323,19.3409,149994.0
2017-02-08 14:15:00,22.45,22.48,22.45,22.48,205851.0,19.3409,19.3667,19.3409,19.3667,205851.0
2017-02-08 14:20:00,22.48,22.51,22.48,22.5,222273.0,19.3667,19.3926,19.3667,19.3839,222273.0
2017-02-08 14:25:00,22.51,22.52,22.5,22.5,237147.0,19.3926,19.4012,19.3839,19.3839,237147.0
2017-02-08 14:30:00,22.5,22.5,22.48,22.49,95298.0,19.3839,19.3839,19.3667,19.3753,95298.0
2017-02-08 14:35:00,22.49,22.49,22.48,22.49,110787.0,19.3753,19.3753,19.3667,19.3753,110787.0
2017-02-08 14:40:00,22.49,22.52,22.49,22.52,151755.0,19.3753,19.4012,19.3753,19.4012,151755.0
2017-02-08 14:45:00,22.52,22.54,22.51,22.53,186609.0,19.4012,19.4184,19.3926,19.4098,186609.0
2017-02-08 14:50:00,22.53,22.54,22.52,22.53,205737.0,19.4098,19.4184,19.4012,19.4098,205737.0
2017-02-08 14:55:00,22.53,22.54,22.51,22.51,122151.0,19.4098,19.4184,19.3926,19.3926,122151.0
2017-02-08 15:00:00,22.51,22.51,22.49,22.5,150876.0,19.3926,19.3926,19.3753,19.3839,150876.0
2017-02-08 15:05:00,22.5,22.51,22.49,22.5,174153.0,19.3839,19.3926,19.3753,19.3839,174153.0
2017-02-08 15:10:00,22.51,22.52,22.5,22.52,128529.0,19.3926,19.4012,19.3839,19.4012,128529.0
2017-02-08 15:15:00,22.51,22.54,22.51,22.52,273450.0,19.3926,19.4184,19.3926,19.4012,273450.0
2017-02-08 15:20:00,22.52,22.54,22.52,22.54,213231.0,19.4012,19.4184,19.4012,19.4184,213231.0
2017-02-08 15:25:00,22.53,22.58,22.53,22.56,577176.0,19.4098,19.4529,19.4098,19.4356,577176.0
2017-02-08 15:30:00,22.56,22.57,22.56,22.56,453525.0,19.4356,19.4442,19.4356,19.4356,453525.0
2017-02-08 15:35:00,22.57,22.59,22.56,22.58,686763.0,19.4442,19.4615,19.4356,19.4529,686763.0
2017-02-08 15:40:00,22.58,22.6,22.58,22.59,769593.0,19.4529,19.4701,19.4529,19.4615,769593.0
2017-02-08 15:45:00,22.59,22.61,22.58,22.6,617724.0,19.4615,19.4787,19.4529,19.4701,617724.0
2017-02-08 15:50:00,22.6,22.6,22.58,22.59,736236.0,19.4701,19.4701,19.4529,19.4615,736236.0
2017-02-08 15:55:00,22.59,22.61,22.59,22.6,1636329.0,19.4615,19.4787,19.4615,19.4701,1636329.0
2017-02-09 09:30:00,22.6,22.68,22.58,22.67,889329.0,19.4701,19.539,19.4529,19.5304,889329.0
2017-02-09 09:35:00,22.67,22.73,22.67,22.72,388656.0,19.5304,19.5821,19.5304,19.5735,388656.0
2017-02-09 09:40:00,22.72,22.81,22.72,22.81,520725.0,19.5735,19.651,19.5735,19.651,520725.0
2017-02-09 09:45:00,22.8,22.86,22.79,22.85,833658.0,19.6424,19.6941,19.6338,19.6855,833658.0
2017-02-09 09:50:00,22.85,22.88,22.82,22.87,592818.0,19.6855,19.7113,19.6596,19.7027,592818.0
2017-02-09 09:55:00,22.87,22.91,22.84,22.85,536634.0,19.7027,19.7372,19.6769,19.6855,536634.0
2017-02-09 10:00:00,22.85,22.91,22.85,22.88,412752.0,19.6855,19.7372,19.6855,19.7113,412752.0
2017-02-09 10:05:00,22.89,22.89,22.83,22.84,310449.0,19.7199,19.7199,19.6682,19.6769,310449.0
2017-02-09 10:10:00,22.84,22.85,22.81,22.83,497202.0,19.6769,19.6855,19.651,19.6682,497202.0
2017-02-09 10:15:00,22.83,22.87,22.83,22.86,331956.0,19.6682,19.7027,19.6682,19.6941,331956.0
2017-02-09 10:20:00,22.86,22.87,22.83,22.84,439194.0,19.6941,19.7027,19.6682,19.6769,439194.0
2017-02-09 10:25:00,22.84,22.85,22.82,22.84,267465.0,19.6769,19.6855,19.6596,19.6769,267465.0
2017-02-09 10:30:00,22.84,22.88,22.84,22.86,275880.0,19.6769,19.7113,19.6769,19.6941,275880.0
2017-02-09 10:35:00,22.86,22.87,22.83,22.86,297432.0,19.6941,19.7027,19.6682,19.6941,297432.0
2017-02-09 10:40:00,22.86,22.9,22.86,22.9,275322.0,19.6941,19.7285,19.6941,19.7285,275322.0
2017-02-09 10:45:00,22.89,22.9,22.86,22.89,245421.0,19.7199,19.7285,19.6941,19.7199,245421.0
2017-02-09 10:50:00,22.88,22.9,22.88,22.9,364011.0,19.7113,19.7285,19.7113,19.7285,364011.0
2017-02-09 10:55:00,22.9,22.94,22.9,22.94,361281.0,19.7285,19.763,19.7285,19.763,361281.0
2017-02-09 11:00:00,22.94,22.97,22.93,22.96,609675.0,19.763,19.7889,19.7544,19.7802,609675.0
2017-02-09 11:05:00,22.96,22.98,22.95,22.96,375297.0,19.7802,19.7975,19.7716,19.7802,375297.0
2017-02-09 11:10:00,22.96,22.97,22.93,22.93,332337.0,19.7802,19.7889,19.7544,19.7544,332337.0
2017-02-09 11:15:00,22.93,22.98,22.93,22.98,387567.0,19.7544,19.7975,19.7544,19.7975,387567.0
2017-02-09 11:20:00,22.98,23.03,22.98,23.01,633693.0,19.7975,19.8405,19.7975,19.8233,633693.0
2017-02-09 11:25:00,23.0,23.03,23.0,23.01,438039.0,19.8147,19.8405,19.8147,19.8233,438039.0
2017-02-09 11:30:00,23.01,23.03,22.99,23.01,436905.0,19.8233,19.8405,19.8061,19.8233,436905.0
2017-02-09 11:35:00,23.01,23.01,22.99,23.0,402357.0,19.8233,19.8233,19.8061,19.8147,402357.0
2017-02-09 11:40:00,23.0,23.03,22.99,23.02,264237.0,19.8147,19.8405,19.8061,19.8319,264237.0
2017-02-09 11:45:00,23.02,23.02,22.97,22.97,335613.0,19.8319,19.8319,19.7889,19.7889,335613.0
2017-02-09 11:50:00,22.97,22.97,22.94,22.94,294120.0,19.7889,19.7889,19.763,19.763,294120.0
2017-02-09 11:55:00,22.94,22.95,22.89,22.89,645270.0,19.763,19.7716,19.7199,19.7199,645270.0
2017-02-09 12:00:00,22.89,22.94,22.88,22.94,319044.0,19.7199,19.763,19.7113,19.763,319044.0
2017-02-09 12:05:00,22.94,22.95,22.93,22.95,264342.0,19.763,19.7716,19.7544,19.7716,264342.0
2017-02-09 12:10:00,22.95,22.96,22.95,22.95,261186.0,19.7716,19.7802,19.7716,19.7716,261186.0
2017-02-09 12:15:00,22.95,22.95,22.92,22.92,221955.0,19.7716,19.7716,19.7458,19.7458,221955.0
2017-02-09 12:20:00,22.92,23.0,22.91,22.99,723648.0,19.7458,19.8147,19.7372,19.8061,723648.0
2017-02-09 12:25:00,22.98,22.99,22.96,22.97,316704.0,19.7975,19.8061,19.7802,19.7889,316704.0
2017-02-09 12:30:00,22.97,22.97,22.92,22.92,348414.0,19.7889,19.7889,19.7458,19.7458,348414.0
2017-02-09 12:35:00,22.92,22.94,22.91,22.93,235161.0,19.7458,19.763,19.7372,19.7544,235161.0
2017-02-09 12:40:00,22.92,22.93,22.91,22.91,270654.0,19.7458,19.7544,19.7372,19.7372,270654.0
2017-02-09 12:45:00,22.91,22.94,22.91,22.93,246807.0,19.7372,19.763,19.7372,19.7544,246807.0
2017-02-09 12:50:00,22.93,22.95,22.9,22.9,378864.0,19.7544,19.7716,19.7285,19.7285,378864.0
2017-02-09 12:55:00,22.89,22.91,22.89,22.91,220761.0,19.7199,19.7372,19.7199,19.7372,220761.0
2017-02-09 13:00:00,22.91,22.95,22.9,22.95,231801.0,19.7372,19.7716,19.7285,19.7716,231801.0
2017-02-09 13:05:00,22.95,22.95,22.94,22.95,202989.0,19.7716,19.7716,19.763,19.7716,202989.0
2017-02-09 13:10:00,22.95,22.96,22.94,22.94,181503.0,19.7716,19.7802,19.763,19.763,181503.0
2017-02-09 13:15:00,22.95,22.96,22.94,22.96,113307.0,19.7716,19.7802,19.763,19.7802,113307.0
2017-02-09 13:20:00,22.96,22.97,22.94,22.95,142143.0,19.7802,19.7889,19.763,19.7716,142143.0
2017-02-09 13:25:00,22.95,22.96,22.94,22.95,153126.0,19.7716,19.7802,19.763,19.7716,153126.0
2017-02-09 13:30:00,22.95,22.97,22.95,22.97,118002.0,19.7716,19.7889,19.7716,19.7889,118002.0
2017-02-09 13:35:00,22.97,22.98,22.96,22.96,171897.0,19.7889,19.7975,19.7802,19.7802,171897.0
2017-02-09 13:40:00,22.96,22.98,22.96,22.96,249798.0,19.7802,19.7975,19.7802,19.7802,249798.0
2017-02-09 13:45:00,22.97,22.98,22.96,22.97,174903.0,19.7889,19.7975,19.7802,19.7889,174903.0
2017-02-09 13:50:00,22.97,22.99,22.96,22.99,258222.0,19.7889,19.8061,19.7802,19.8061,258222.0
2017-02-09 13:55:00,22.99,23.0,22.99,22.99,276315.0,19.8061,19.8147,19.8061,19.8061,276315.0
2017-02-09 14:00:00,22.99,23.0,22.99,22.99,331608.0,19.8061,19.8147,19.8061,19.8061,331608.0
2017-02-09 14:05:00,22.99,23.01,22.99,22.99,220023.0,19.8061,19.8233,19.8061,19.8061,220023.0
2017-02-09 14:10:00,22.99,23.01,22.97,22.97,375777.0,19.8061,19.8233,19.7889,19.7889,375777.0
2017-02-09 14:15:00,22.97,22.98,22.93,22.97,338415.0,19.7889,19.7975,19.7544,19.7889,338415.0
2017-02-09 14:20:00,22.97,22.99,22.96,22.98,213861.0,19.7889,19.8061,19.7802,19.7975,213861.0
2017-02-09 14:25:00,22.98,23.0,22.97,22.99,248145.0,19.7975,19.8147,19.7889,19.8061,248145.0
2017-02-09 14:30:00,22.98,22.99,22.97,22.99,422916.0,19.7975,19.8061,19.7889,19.8061,422916.0
2017-02-09 14:35:00,22.99,23.01,22.98,23.01,232920.0,19.8061,19.8233,19.7975,19.8233,232920.0
2017-02-09 14:40:00,23.0,23.02,23.0,23.01,213996.0,19.8147,19.8319,19.8147,19.8233,213996.0
2017-02-09 14:45:00,23.01,23.02,23.01,23.01,155133.0,19.8233,19.8319,19.8233,19.8233,155133.0
2017-02-09 14:50:00,23.01,23.01,23.0,23.01,237879.0,19.8233,19.8233,19.8147,19.8233,237879.0
2017-02-09 14:55:00,23.01,23.01,22.98,22.98,350655.0,19.8233,19.8233,19.7975,19.7975,350655.0
2017-02-09 15:00:00,22.99,23.01,22.98,23.01,586179.0,19.8061,19.8233,19.7975,19.8233,586179.0
2017-02-09 15:05:00,23.01,23.02,23.0,23.02,227040.0,19.8233,19.8319,19.8147,19.8319,227040.0
2017-02-09 15:10:00,23.01,23.02,23.0,23.02,373041.0,19.8233,19.8319,19.8147,19.8319,373041.0
2017-02-09 15:15:00,23.02,23.02,23.0,23.01,376641.0,19.8319,19.8319,19.8147,19.8233,376641.0
2017-02-09 15:20:00,23.01,23.02,23.0,23.0,474792.0,19.8233,19.8319,19.8147,19.8147,474792.0
2017-02-09 15:25:00,23.0,23.03,23.0,23.03,250677.0,19.8147,19.8405,19.8147,19.8405,250677.0
2017-02-09 15:30:00,23.03,23.03,23.01,23.01,324777.0,19.8405,19.8405,19.8233,19.8233,324777.0
2017-02-09 15:35:00,23.01,23.02,23.0,23.02,368322.0,19.8233,19.8319,19.8147,19.8319,368322.0
2017-02-09 15:40:00,23.02,23.03,23.0,23.02,376170.0,19.8319,19.8405,19.8147,19.8319,376170.0
2017-02-09 15:45:00,23.03,23.03,23.0,23.01,433938.0,19.8405,19.8405,19.8147,19.8233,433938.0
2017-02-09 15:50:00,23.01,23.05,23.0,23.04,970611.0,19.8233,19.8578,19.8147,19.8492,970611.0
2017-02-09 15:55:00,23.04,23.05,23.02,23.02,1854948.0,19.8492,19.8578,19.8319,19.8319,1854948.0
2017-02-10 09:30:00,22.75,22.87,22.67,22.82,1998810.0,19.5993,19.7027,19.5304,19.6596,1998810.0
2017-02-10 09:35:00,22.82,22.83,22.72,22.76,885447.0,19.6596,19.6682,19.5735,19.6079,885447.0
2017-02-10 09:40:00,22.76,22.83,22.76,22.79,565734.0,19.6079,19.6682,19.6079,19.6338,565734.0
2017-02-10 09:45:00,22.79,22.8,22.72,22.72,521007.0,19.6338,19.6424,19.5735,19.5735,521007.0
2017-02-10 09:50:00,22.73,22.78,22.72,22.77,482361.0,19.5821,19.6252,19.5735,19.6166,482361.0
2017-02-10 09:55:00,22.77,22.77,22.69,22.7,638865.0,19.6166,19.6166,19.5476,19.5562,638865.0
2017-02-10 10:00:00,22.71,22.76,22.7,22.73,419856.0,19.5649,19.6079,19.5562,19.5821,419856.0
2017-02-10 10:05:00,22.73,22.75,22.7,22.75,361404.0,19.5821,19.5993,19.5562,19.5993,361404.0
2017-02-10 10:10:00,22.75,22.78,22.74,22.74,360309.0,19.5993,19.6252,19.5907,19.5907,360309.0
2017-02-10 10:15:00,22.74,22.75,22.69,22.69,549690.0,19.5907,19.5993,19.5476,19.5476,549690.0
2017-02-10 10:20:00,22.7,22.71,22.59,22.66,1452474.0,19.5562,19.5649,19.4615,19.5218,1452474.0
2017-02-10 10:25:00,22.66,22.72,22.66,22.69,364629.0,19.5218,19.5735,19.5218,19.5476,364629.0
2017-02-10 10:30:00,22.69,22.71,22.68,22.7,446250.0,19.5476,19.5649,19.539,19.5562,446250.0
2017-02-10 10:35:00,22.69,22.71,22.69,22.71,373602.0,19.5476,19.5649,19.5476,19.5649,373602.0
2017-02-10 10:40:00,22.71,22.71,22.68,22.68,355821.0,19.5649,19.5649,19.539,19.539,355821.0
2017-02-10 10:45:00,22.68,22.69,22.65,22.66,356688.0,19.539,19.5476,19.5132,19.5218,356688.0
2017-02-10 10:50:00,22.65,22.7,22.65,22.67,253038.0,19.5132,19.5562,19.5132,19.5304,253038.0
2017-02-10 10:55:00,22.68,22.68,22.64,22.64,828150.0,19.539,19.539,19.5046,19.5046,828150.0
2017-02-10 11:00:00,22.64,22.65,22.64,22.65,378156.0,19.5046,19.5132,19.5046,19.5132,378156.0
2017-02-10 11:05:00,22.65,22.66,22.64,22.66,233127.0,19.5132,19.5218,19.5046,19.5218,233127.0
2017-02-10 11:10:00,22.66,22.67,22.65,22.66,581886.0,19.5218,19.5304,19.5132,19.5218,581886.0
2017-02-10 11:15:00,22.66,22.67,22.65,22.66,459861.0,19.5218,19.5304,19.5132,19.5218,459861.0
2017-02-10 11:20:00,22.66,22.67,22.66,22.66,308010.0,19.5218,19.5304,19.5218,19.5218,308010.0
2017-02-10 11:25:00,22.66,22.66,22.63,22.64,555852.0,19.5218,19.5218,19.4959,19.5046,555852.0
2017-02-10 11:30:00,22.63,22.64,22.59,22.6,629136.0,19.4959,19.5046,19.4615,19.4701,629136.0
2017-02-10 11:35:00,22.6,22.62,22.59,22.61,842715.0,19.4701,19.4873,19.4615,19.4787,842715.0
2017-02-10 11:40:00,22.61,22.63,22.6,22.61,430401.0,19.4787,19.4959,19.4701,19.4787,430401.0
2017-02-10 11:45:00,22.61,22.62,22.6,22.6,518784.0,19.4787,19.4873,19.4701,19.4701,518784.0
2017-02-10 11:50:00,22.61,22.63,22.6,22.63,337047.0,19.4787,19.4959,19.4701,19.4959,337047.0
2017-02-10 11:55:00,22.63,22.66,22.63,22.64,388821.0,19.4959,19.5218,19.4959,19.5046,388821.0
2017-02-10 12:00:00,22.64,22.66,22.64,22.65,231627.0,19.5046,19.5218,19.5046,19.5132,231627.0
2017-02-10 12:05:00,22.65,22.66,22.64,22.64,327087.0,19.5132,19.5218,19.5046,19.5046,327087.0
2017-02-10 12:10:00,22.64,22.65,22.62,22.63,301503.0,19.5046,19.5132,19.4873,19.4959,301503.0
2017-02-10 12:15:00,22.63,22.63,22.6,22.61,220746.0,19.4959,19.4959,19.4701,19.4787,220746.0
2017-02-10 12:20:00,22.61,22.63,22.61,22.63,126783.0,19.4787,19.4959,19.4787,19.4959,126783.0
2017-02-10 12:25:00,22.63,22.64,22.63,22.64,148989.0,19.4959,19.5046,19.4959,19.5046,148989.0
2017-02-10 12:30:00,22.64,22.64,22.62,22.63,169659.0,19.5046,19.5046,19.4873,19.4959,169659.0
2017-02-10 12:35:00,22.63,22.64,22.63,22.64,235980.0,19.4959,19.5046,19.4959,19.5046,235980.0
2017-02-10 12:40:00,22.64,22.65,22.6,22.6,332466.0,19.5046,19.5132,19.4701,19.4701,332466.0
2017-02-10 12:45:00,22.6,22.61,22.59,22.6,576444.0,19.4701,19.4787,19.4615,19.4701,576444.0
2017-02-10 12:50:00,22.6,22.61,22.59,22.59,209325.0,19.4701,19.4787,19.4615,19.4615,209325.0
2017-02-10 12:55:00,22.59,22.6,22.59,22.6,236817.0,19.4615,19.4701,19.4615,19.4701,236817.0
2017-02-10 13:00:00,22.6,22.6,22.6,22.6,203274.0,19.4701,19.4701,19.4701,19.4701,203274.0
2017-02-10 13:05:00,22.6,22.62,22.6,22.61,250470.0,19.4701,19.4873,19.4701,19.4787,250470.0
2017-02-10 13:10:00,22.61,22.61,22.6,22.61,276366.0,19.4787,19.4787,19.4701,19.4787,276366.0
2017-02-10 13:15:00,22.61,22.62,22.6,22.6,313935.0,19.4787,19.4873,19.4701,19.4701,313935.0
2017-02-10 13:20:00,22.6,22.63,22.6,22.63,244449.0,19.4701,19.4959,19.4701,19.4959,244449.0
2017-02-10 13:25:00,22.63,22.63,22.61,22.61,163470.0,19.4959,19.4959,19.4787,19.4787,163470.0
2017-02-10 13:30:00,22.62,22.65,22.61,22.64,193656.0,19.4873,19.5132,19.4787,19.5046,193656.0
2017-02-10 13:35:00,22.64,22.64,22.62,22.63,300834.0,19.5046,19.5046,19.4873,19.4959,300834.0
2017-02-10 13:40:00,22.63,22.66,22.63,22.64,236721.0,19.4959,19.5218,19.4959,19.5046,236721.0
2017-02-10 13:45:00,22.64,22.66,22.64,22.66,217227.0,19.5046,19.5218,19.5046,19.5218,217227.0
2017-02-10 13:50:00,22.66,22.66,22.65,22.65,147828.0,19.5218,19.5218,19.5132,19.5132,147828.0
2017-02-10 13:55:00,22.65,22.67,22.65,22.66,256311.0,19.5132,19.5304,19.5132,19.5218,256311.0
2017-02-10 14:00:00,22.66,22.66,22.63,22.65,293013.0,19.5218,19.5218,19.4959,19.5132,293013.0
2017-02-10 14:05:00,22.65,22.66,22.64,22.65,353436.0,19.5132,19.5218,19.5046,19.5132,353436.0
2017-02-10 14:10:00,22.65,22.66,22.65,22.65,234300.0,19.5132,19.5218,19.5132,19.5132,234300.0
2017-02-10 14:15:00,22.65,22.66,22.64,22.65,565392.0,19.5132,19.5218,19.5046,19.5132,565392.0
2017-02-10 14:20:00,22.65,22.66,22.64,22.64,212847.0,19.5132,19.5218,19.5046,19.5046,212847.0
2017-02-10 14:25:00,22.64,22.66,22.63,22.63,253326.0,19.5046,19.5218,19.4959,19.4959,253326.0
2017-02-10 14:30:00,22.63,22.65,22.63,22.65,190662.0,19.4959,19.5132,19.4959,19.5132,190662.0
2017-02-10 14:35:00,22.65,22.65,22.64,22.65,253575.0,19.5132,19.5132,19.5046,19.5132,253575.0
2017-02-10 14:40:00,22.65,22.66,22.63,22.65,243348.0,19.5132,19.5218,19.4959,19.5132,243348.0
2017-02-10 14:45:00,22.65,22.65,22.63,22.64,239484.0,19.5132,19.5132,19.4959,19.5046,239484.0
2017-02-10 14:50:00,22.64,22.65,22.63,22.64,223554.0,19.5046,19.5132,19.4959,19.5046,223554.0
2017-02-10 14:55:00,22.64,22.65,22.64,22.64,200685.0,19.5046,19.5132,19.5046,19.5046,200685.0
2017-02-10 15:00:00,22.64,22.65,22.64,22.65,354939.0,19.5046,19.5132,19.5046,19.5132,354939.0
2017-02-10 15:05:00,22.65,22.66,22.64,22.66,360624.0,19.5132,19.5218,19.5046,19.5218,360624.0
2017-02-10 15:10:00,22.66,22.67,22.65,22.65,295317.0,19.5218,19.5304,19.5132,19.5132,295317.0
2017-02-10 15:15:00,22.65,22.67,22.65,22.67,274470.0,19.5132,19.5304,19.5132,19.5304,274470.0
2017-02-10 15:20:00,22.67,22.67,22.64,22.65,321633.0,19.5304,19.5304,19.5046,19.5132,321633.0
2017-02-10 15:25:00,22.65,22.67,22.65,22.65,311025.0,19.5132,19.5304,19.5132,19.5132,311025.0
2017-02-10 15:30:00,22.65,22.66,22.64,22.66,202140.0,19.5132,19.5218,19.5046,19.5218,202140.0
2017-02-10 15:35:00,22.66,22.67,22.65,22.65,433062.0,19.5218,19.5304,19.5132,19.5132,433062.0
2017-02-10 15:40:00,22.65,22.67,22.65,22.67,405951.0,19.5132,19.5304,19.5132,19.5304,405951.0
2017-02-10 15:45:00,22.67,22.69,22.65,22.69,661656.0,19.5304,19.5476,19.5132,19.5476,661656.0
2017-02-10 15:50:00,22.69,22.7,22.67,22.68,435129.0,19.5476,19.5562,19.5304,19.539,435129.0
2017-02-10 15:55:00,22.68,22.68,22.66,22.67,1541340.0,19.539,19.539,19.5218,19.5304,1541340.0
2017-02-13 09:30:00,22.77,22.88,22.76,22.84,1055088.0,19.6166,19.7113,19.6079,19.6769,1055088.0
2017-02-13 09:35:00,22.84,22.86,22.79,22.79,225117.0,19.6769,19.6941,19.6338,19.6338,225117.0
2017-02-13 09:40:00,22.79,22.79,22.64,22.65,437808.0,19.6338,19.6338,19.5046,19.5132,437808.0
2017-02-13 09:45:00,22.65,22.66,22.54,22.55,532605.0,19.5132,19.5218,19.4184,19.427,532605.0
2017-02-13 09:50:00,22.54,22.57,22.52,22.55,775812.0,19.4184,19.4442,19.4012,19.427,775812.0
2017-02-13 09:55:00,22.55,22.59,22.52,22.58,571443.0,19.427,19.4615,19.4012,19.4529,571443.0
2017-02-13 10:00:00,22.58,22.61,22.57,22.6,310008.0,19.4529,19.4787,19.4442,19.4701,310008.0
2017-02-13 10:05:00,22.6,22.6,22.57,22.59,238830.0,19.4701,19.4701,19.4442,19.4615,238830.0
2017-02-13 10:10:00,22.59,22.7,22.58,22.6,659358.0,19.4615,19.5562,19.4529,19.4701,659358.0
2017-02-13 10:15:00,22.6,22.62,22.6,22.61,188811.0,19.4701,19.4873,19.4701,19.4787,188811.0
2017-02-13 10:20:00,22.61,22.62,22.59,22.6,254469.0,19.4787,19.4873,19.4615,19.4701,254469.0
2017-02-13 10:25:00,22.6,22.6,22.58,22.58,164040.0,19.4701,19.4701,19.4529,19.4529,164040.0
2017-02-13 10:30:00,22.58,22.6,22.58,22.59,202815.0,19.4529,19.4701,19.4529,19.4615,202815.0
2017-02-13 10:35:00,22.59,22.6,22.57,22.58,223704.0,19.4615,19.4701,19.4442,19.4529,223704.0
2017-02-13 10:40:00,22.58,22.6,22.57,22.6,173151.0,19.4529,19.4701,19.4442,19.4701,173151.0
2017-02-13 10:45:00,22.6,22.65,22.6,22.64,246981.0,19.4701,19.5132,19.4701,19.5046,246981.0
2017-02-13 10:50:00,22.64,22.64,22.62,22.63,125595.0,19.5046,19.5046,19.4873,19.4959,125595.0
2017-02-13 10:55:00,22.63,22.63,22.61,22.63,223566.0,19.4959,19.4959,19.4787,19.4959,223566.0
2017-02-13 11:00:00,22.63,22.63,22.62,22.63,232755.0,19.4959,19.4959,19.4873,19.4959,232755.0
2017-02-13 11:05:00,22.62,22.63,22.61,22.63,278448.0,19.4873,19.4959,19.4787,19.4959,278448.0
2017-02-13 11:10:00,22.63,22.63,22.63,22.63,153612.0,19.4959,19.4959,19.4959,19.4959,153612.0
2017-02-13 11:15:00,22.63,22.64,22.63,22.63,214302.0,19.4959,19.5046,19.4959,19.4959,214302.0
2017-02-13 11:20:00,22.63,22.63,22.62,22.63,150291.0,19.4959,19.4959,19.4873,19.4959,150291.0
2017-02-13 11:25:00,22.63,22.63,22.62,22.62,192390.0,19.4959,19.4959,19.4873,19.4873,192390.0
2017-02-13 11:30:00,22.63,22.63,22.61,22.63,145203.0,19.4959,19.4959,19.4787,19.4959,145203.0
2017-02-13 11:35:00,22.63,22.67,22.63,22.64,353976.0,19.4959,19.5304,19.4959,19.5046,353976.0
2017-02-13 11:40:00,22.64,22.67,22.64,22.65,334725.0,19.5046,19.5304,19.5046,19.5132,334725.0
2017-02-13 11:45:00,22.65,22.66,22.64,22.65,196425.0,19.5132,19.5218,19.5046,19.5132,196425.0
2017-02-13 11:50:00,22.65,22.65,22.63,22.63,177270.0,19.5132,19.5132,19.4959,19.4959,177270.0
2017-02-13 11:55:00,22.63,22.64,22.63,22.63,130539.0,19.4959,19.5046,19.4959,19.4959,130539.0
2017-02-13 12:00:00,22.63,22.64,22.62,22.63,149742.0,19.4959,19.5046,19.4873,19.4959,149742.0
2017-02-13 12:05:00,22.64,22.64,22.63,22.64,144951.0,19.5046,19.5046,19.4959,19.5046,144951.0
2017-02-13 12:10:00,22.64,22.64,22.63,22.63,126111.0,19.5046,19.5046,19.4959,19.4959,126111.0
2017-02-13 12:15:00,22.64,22.64,22.63,22.63,176655.0,19.5046,19.5046,19.4959,19.4959,176655.0
2017-02-13 12:20:00,22.63,22.64,22.62,22.63,139830.0,19.4959,19.5046,19.4873,19.4959,139830.0
2017-02-13 12:25:00,22.63,22.63,22.62,22.62,113625.0,19.4959,19.4959,19.4873,19.4873,113625.0
2017-02-13 12:30:00,22.62,22.64,22.62,22.63,152382.0,19.4873,19.5046,19.4873,19.4959,152382.0
2017-02-13 12:35:00,22.63,22.64,22.63,22.63,158547.0,19.4959,19.5046,19.4959,19.4959,158547.0
2017-02-13 12:40:00,22.63,22.63,22.63,22.63,71076.0,19.4959,19.4959,19.4959,19.4959,71076.0
2017-02-13 12:45:00,22.63,22.65,22.63,22.63,207486.0,19.4959,19.5132,19.4959,19.4959,207486.0
2017-02-13 12:50:00,22.63,22.64,22.63,22.63,161145.0,19.4959,19.5046,19.4959,19.4959,161145.0
2017-02-13 12:55:00,22.63,22.64,22.63,22.63,133929.0,19.4959,19.5046,19.4959,19.4959,133929.0
2017-02-13 13:00:00,22.63,22.63,22.62,22.63,163971.0,19.4959,19.4959,19.4873,19.4959,163971.0
2017-02-13 13:05:00,22.62,22.64,22.62,22.63,69996.0,19.4873,19.5046,19.4873,19.4959,69996.0
2017-02-13 13:10:00,22.63,22.64,22.63,22.63,83904.0,19.4959,19.5046,19.4959,19.4959,83904.0
2017-02-13 13:15:00,22.63,22.64,22.63,22.63,138642.0,19.4959,19.5046,19.4959,19.4959,138642.0
2017-02-13 13:20:00,22.63,22.63,22.62,22.62,170475.0,19.4959,19.4959,19.4873,19.4873,170475.0
2017-02-13 13:25:00,22.62,22.63,22.61,22.63,119421.0,19.4873,19.4959,19.4787,19.4959,119421.0
2017-02-13 13:30:00,22.63,22.64,22.63,22.63,141138.0,19.4959,19.5046,19.4959,19.4959,141138.0
2017-02-13 13:35:00,22.63,22.64,22.63,22.63,120279.0,19.4959,19.5046,19.4959,19.4959,120279.0
2017-02-13 13:40:00,22.63,22.64,22.63,22.63,90303.0,19.4959,19.5046,19.4959,19.4959,90303.0
2017-02-13 13:45:00,22.63,22.63,22.62,22.63,129042.0,19.4959,19.4959,19.4873,19.4959,129042.0
2017-02-13 13:50:00,22.63,22.63,22.63,22.63,146712.0,19.4959,19.4959,19.4959,19.4959,146712.0
2017-02-13 13:55:00,22.63,22.63,22.62,22.62,109275.0,19.4959,19.4959,19.4873,19.4873,109275.0
2017-02-13 14:00:00,22.63,22.63,22.62,22.63,112053.0,19.4959,19.4959,19.4873,19.4959,112053.0
2017-02-13 14:05:00,22.62,22.63,22.62,22.63,155538.0,19.4873,19.4959,19.4873,19.4959,155538.0
2017-02-13 14:10:00,22.63,22.63,22.63,22.63,148980.0,19.4959,19.4959,19.4959,19.4959,148980.0
2017-02-13 14:15:00,22.63,22.63,22.63,22.63,166785.0,19.4959,19.4959,19.4959,19.4959,166785.0
2017-02-13 14:20:00,22.63,22.63,22.63,22.63,123543.0,19.4959,19.4959,19.4959,19.4959,123543.0
2017-02-13 14:25:00,22.63,22.63,22.62,22.62,144555.0,19.4959,19.4959,19.4873,19.4873,144555.0
2017-02-13 14:30:00,22.62,22.63,22.62,22.62,115989.0,19.4873,19.4959,19.4873,19.4873,115989.0
2017-02-13 14:35:00,22.62,22.63,22.62,22.63,147777.0,19.4873,19.4959,19.4873,19.4959,147777.0
2017-02-13 14:40:00,22.63,22.63,22.62,22.63,145584.0,19.4959,19.4959,19.4873,19.4959,145584.0
2017-02-13 14:45:00,22.63,22.63,22.62,22.62,135102.0,19.4959,19.4959,19.4873,19.4873,135102.0
2017-02-13 14:50:00,22.62,22.63,22.62,22.63,73530.0,19.4873,19.4959,19.4873,19.4959,73530.0
2017-02-13 14:55:00,22.62,22.63,22.62,22.62,148254.0,19.4873,19.4959,19.4873,19.4873,148254.0
2017-02-13 15:00:00,22.62,22.63,22.62,22.62,199404.0,19.4873,19.4959,19.4873,19.4873,199404.0
2017-02-13 15:05:00,22.62,22.63,22.62,22.63,127329.0,19.4873,19.4959,19.4873,19.4959,127329.0
2017-02-13 15:10:00,22.62,22.63,22.62,22.63,103824.0,19.4873,19.4959,19.4873,19.4959,103824.0
2017-02-13 15:15:00,22.63,22.63,22.62,22.62,150447.0,19.4959,19.4959,19.4873,19.4873,150447.0
2017-02-13 15:20:00,22.62,22.62,22.62,22.62,161463.0,19.4873,19.4873,19.4873,19.4873,161463.0
2017-02-13 15:25:00,22.62,22.63,22.62,22.63,290931.0,19.4873,19.4959,19.4873,19.4959,290931.0
2017-02-13 15:30:00,22.63,22.63,22.6,22.6,584496.0,19.4959,19.4959,19.4701,19.4701,584496.0
2017-02-13 15:35:00,22.6,22.62,22.6,22.62,327582.0,19.4701,19.4873,19.4701,19.4873,327582.0
2017-02-13 15:40:00,22.62,22.62,22.61,22.62,356856.0,19.4873,19.4873,19.4787,19.4873,356856.0
2017-02-13 15:45:00,22.62,22.62,22.58,22.59,607737.0,19.4873,19.4873,19.4529,19.4615,607737.0
2017-02-13 15:50:00,22.59,22.59,22.57,22.57,636174.0,19.4615,19.4615,19.4442,19.4442,636174.0
2017-02-13 15:55:00,22.57,22.59,22.56,22.59,1584429.0,19.4442,19.4615,19.4356,19.4615,1584429.0
2017-02-14 09:30:00,22.63,22.75,22.63,22.67,817557.0,19.4959,19.5993,19.4959,19.5304,817557.0
2017-02-14 09:35:00,22.67,22.67,22.64,22.65,410748.0,19.5304,19.5304,19.5046,19.5132,410748.0
2017-02-14 09:40:00,22.65,22.67,22.62,22.63,292011.0,19.5132,19.5304,19.4873,19.4959,292011.0
2017-02-14 09:45:00,22.63,22.63,22.61,22.63,391881.0,19.4959,19.4959,19.4787,19.4959,391881.0
2017-02-14 09:50:00,22.62,22.63,22.59,22.6,301707.0,19.4873,19.4959,19.4615,19.4701,301707.0
2017-02-14 09:55:00,22.6,22.61,22.59,22.59,250542.0,19.4701,19.4787,19.4615,19.4615,250542.0
2017-02-14 10:00:00,22.59,22.63,22.57,22.62,311079.0,19.4615,19.4959,19.4442,19.4873,311079.0
2017-02-14 10:05:00,22.62,22.63,22.61,22.63,221085.0,19.4873,19.4959,19.4787,19.4959,221085.0
2017-02-14 10:10:00,22.63,22.63,22.62,22.62,219279.0,19.4959,19.4959,19.4873,19.4873,219279.0
2017-02-14 10:15:00,22.62,22.63,22.6,22.63,254019.0,19.4873,19.4959,19.4701,19.4959,254019.0
2017-02-14 10:20:00,22.63,22.67,22.63,22.67,235476.0,19.4959,19.5304,19.4959,19.5304,235476.0
2017-02-14 10:25:00,22.67,22.69,22.65,22.69,286305.0,19.5304,19.5476,19.5132,19.5476,286305.0
2017-02-14 10:30:00,22.69,22.72,22.68,22.69,266133.0,19.5476,19.5735,19.539,19.5476,266133.0
2017-02-14 10:35:00,22.69,22.7,22.68,22.68,220332.0,19.5476,19.5562,19.539,19.539,220332.0
2017-02-14 10:40:00,22.69,22.69,22.66,22.68,220224.0,19.5476,19.5476,19.5218,19.539,220224.0
2017-02-14 10:45:00,22.67,22.68,22.67,22.68,187497.0,19.5304,19.539,19.5304,19.539,187497.0
2017-02-14 10:50:00,22.68,22.68,22.66,22.68,267387.0,19.539,19.539,19.5218,19.539,267387.0
2017-02-14 10:55:00,22.68,22.68,22.66,22.68,128067.0,19.539,19.539,19.5218,19.539,128067.0
2017-02-14 11:00:00,22.68,22.69,22.65,22.66,206256.0,19.539,19.5476,19.5132,19.5218,206256.0
2017-02-14 11:05:00,22.66,22.67,22.65,22.67,122727.0,19.5218,19.5304,19.5132,19.5304,122727.0
2017-02-14 11:10:00,22.67,22.7,22.66,22.7,248322.0,19.5304,19.5562,19.5218,19.5562,248322.0
2017-02-14 11:15:00,22.7,22.7,22.69,22.7,108414.0,19.5562,19.5562,19.5476,19.5562,108414.0
2017-02-14 11:20:00,22.7,22.7,22.67,22.67,283671.0,19.5562,19.5562,19.5304,19.5304,283671.0
2017-02-14 11:25:00,22.67,22.69,22.67,22.67,165798.0,19.5304,19.5476,19.5304,19.5304,165798.0
2017-02-14 11:30:00,22.68,22.69,22.67,22.69,138474.0,19.539,19.5476,19.5304,19.5476,138474.0
2017-02-14 11:35:00,22.69,22.7,22.68,22.69,214098.0,19.5476,19.5562,19.539,19.5476,214098.0
2017-02-14 11:40:00,22.69,22.69,22.68,22.69,140976.0,19.5476,19.5476,19.539,19.5476,140976.0
2017-02-14 11:45:00,22.69,22.72,22.69,22.7,256323.0,19.5476,19.5735,19.5476,19.5562,256323.0
2017-02-14 11:50:00,22.71,22.71,22.69,22.69,204651.0,19.5649,19.5649,19.5476,19.5476,204651.0
2017-02-14 11:55:00,22.69,22.7,22.69,22.7,320592.0,19.5476,19.5562,19.5476,19.5562,320592.0
2017-02-14 12:00:00,22.7,22.71,22.69,22.7,140871.0,19.5562,19.5649,19.5476,19.5562,140871.0
2017-02-14 12:05:00,22.7,22.7,22.69,22.7,120999.0,19.5562,19.5562,19.5476,19.5562,120999.0
2017-02-14 12:10:00,22.7,22.7,22.69,22.7,158460.0,19.5562,19.5562,19.5476,19.5562,158460.0
2017-02-14 12:15:00,22.7,22.7,22.7,22.7,121473.0,19.5562,19.5562,19.5562,19.5562,121473.0
2017-02-14 12:20:00,22.7,22.71,22.7,22.71,118755.0,19.5562,19.5649,19.5562,19.5649,118755.0
2017-02-14 12:25:00,22.71,22.71,22.7,22.71,202371.0,19.5649,19.5649,19.5562,19.5649,202371.0
2017-02-14 12:30:00,22.71,22.72,22.7,22.71,267939.0,19.5649,19.5735,19.5562,19.5649,267939.0
2017-02-14 12:35:00,22.71,22.72,22.7,22.71,111162.0,19.5649,19.5735,19.5562,19.5649,111162.0
2017-02-14 12:40:00,22.71,22.72,22.71,22.71,79632.0,19.5649,19.5735,19.5649,19.5649,79632.0
2017-02-14 12:45:00,22.71,22.72,22.7,22.72,170583.0,19.5649,19.5735,19.5562,19.5735,170583.0
2017-02-14 12:50:00,22.72,22.73,22.72,22.72,151344.0,19.5735,19.5821,19.5735,19.5735,151344.0
2017-02-14 12:55:00,22.72,22.74,22.72,22.73,372816.0,19.5735,19.5907,19.5735,19.5821,372816.0
2017-02-14 13:00:00,22.73,22.77,22.73,22.77,271230.0,19.5821,19.6166,19.5821,19.6166,271230.0
2017-02-14 13:05:00,22.77,22.8,22.76,22.79,217566.0,19.6166,19.6424,19.6079,19.6338,217566.0
2017-02-14 13:10:00,22.79,22.79,22.76,22.76,133269.0,19.6338,19.6338,19.6079,19.6079,133269.0
2017-02-14 13:15:00,22.76,22.77,22.75,22.75,156120.0,19.6079,19.6166,19.5993,19.5993,156120.0
2017-02-14 13:20:00,22.75,22.76,22.75,22.76,251013.0,19.5993,19.6079,19.5993,19.6079,251013.0
2017-02-14 13:25:00,22.76,22.77,22.75,22.76,146535.0,19.6079,19.6166,19.5993,19.6079,146535.0
2017-02-14 13:30:00,22.76,22.76,22.74,22.74,118545.0,19.6079,19.6079,19.5907,19.5907,118545.0
2017-02-14 13:35:00,22.74,22.75,22.74,22.75,109995.0,19.5907,19.5993,19.5907,19.5993,109995.0
2017-02-14 13:40:00,22.76,22.76,22.74,22.74,124848.0,19.6079,19.6079,19.5907,19.5907,124848.0
2017-02-14 13:45:00,22.75,22.76,22.75,22.75,109371.0,19.5993,19.6079,19.5993,19.5993,109371.0
2017-02-14 13:50:00,22.75,22.76,22.75,22.76,189354.0,19.5993,19.6079,19.5993,19.6079,189354.0
2017-02-14 13:55:00,22.76,22.76,22.74,22.76,229284.0,19.6079,19.6079,19.5907,19.6079,229284.0
2017-02-14 14:00:00,22.76,22.77,22.75,22.76,289359.0,19.6079,19.6166,19.5993,19.6079,289359.0
2017-02-14 14:05:00,22.76,22.79,22.76,22.78,266403.0,19.6079,19.6338,19.6079,19.6252,266403.0
2017-02-14 14:10:00,22.78,22.78,22.77,22.77,159261.0,19.6252,19.6252,19.6166,19.6166,159261.0
2017-02-14 14:15:00,22.78,22.78,22.77,22.78,150474.0,19.6252,19.6252,19.6166,19.6252,150474.0
2017-02-14 14:20:00,22.78,22.79,22.78,22.79,222447.0,19.6252,19.6338,19.6252,19.6338,222447.0
2017-02-14 14:25:00,22.79,22.79,22.76,22.76,139287.0,19.6338,19.6338,19.6079,19.6079,139287.0
2017-02-14 14:30:00,22.76,22.78,22.74,22.78,322953.0,19.6079,19.6252,19.5907,19.6252,322953.0
2017-02-14 14:35:00,22.77,22.78,22.76,22.76,115986.0,19.6166,19.6252,19.6079,19.6079,115986.0
2017-02-14 14:40:00,22.76,22.77,22.75,22.76,235200.0,19.6079,19.6166,19.5993,19.6079,235200.0
2017-02-14 14:45:00,22.76,22.76,22.74,22.74,176070.0,19.6079,19.6079,19.5907,19.5907,176070.0
2017-02-14 14:50:00,22.74,22.76,22.74,22.75,198600.0,19.5907,19.6079,19.5907,19.5993,198600.0
2017-02-14 14:55:00,22.75,22.77,22.75,22.77,149268.0,19.5993,19.6166,19.5993,19.6166,149268.0
2017-02-14 15:00:00,22.77,22.78,22.77,22.78,270285.0,19.6166,19.6252,19.6166,19.6252,270285.0
2017-02-14 15:05:00,22.77,22.78,22.77,22.77,153165.0,19.6166,19.6252,19.6166,19.6166,153165.0
2017-02-14 15:10:00,22.77,22.78,22.77,22.77,133686.0,19.6166,19.6252,19.6166,19.6166,133686.0
2017-02-14 15:15:00,22.77,22.79,22.77,22.77,263403.0,19.6166,19.6338,19.6166,19.6166,263403.0
2017-02-14 15:20:00,22.77,22.79,22.77,22.79,239601.0,19.6166,19.6338,19.6166,19.6338,239601.0
2017-02-14 15:25:00,22.79,22.8,22.78,22.79,253680.0,19.6338,19.6424,19.6252,19.6338,253680.0
2017-02-14 15:30:00,22.79,22.8,22.77,22.78,406572.0,19.6338,19.6424,19.6166,19.6252,406572.0
2017-02-14 15:35:00,22.78,22.8,22.77,22.8,454860.0,19.6252,19.6424,19.6166,19.6424,454860.0
2017-02-14 15:40:00,22.8,22.81,22.79,22.81,464457.0,19.6424,19.651,19.6338,19.651,464457.0
2017-02-14 15:45:00,22.81,22.83,22.8,22.83,687477.0,19.651,19.6682,19.6424,19.6682,687477.0
2017-02-14 15:50:00,22.83,22.87,22.83,22.87,992346.0,19.6682,19.7027,19.6682,19.7027,992346.0
2017-02-14 15:55:00,22.86,22.89,22.83,22.89,2111958.0,19.6941,19.7199,19.6682,19.7199,2111958.0
2017-02-15 09:30:00,22.59,22.75,22.58,22.72,1286808.0,19.4615,19.5993,19.4529,19.5735,1286808.0
2017-02-15 09:35:00,22.72,22.73,22.69,22.69,564303.0,19.5735,19.5821,19.5476,19.5476,564303.0
2017-02-15 09:40:00,22.69,22.73,22.68,22.73,485613.0,19.5476,19.5821,19.539,19.5821,485613.0
2017-02-15 09:45:00,22.73,22.79,22.73,22.79,467589.0,19.5821,19.6338,19.5821,19.6338,467589.0
2017-02-15 09:50:00,22.79,22.81,22.78,22.8,290817.0,19.6338,19.651,19.6252,19.6424,290817.0
2017-02-15 09:55:00,22.8,22.82,22.78,22.8,324027.0,19.6424,19.6596,19.6252,19.6424,324027.0
2017-02-15 10:00:00,22.8,22.83,22.8,22.82,244557.0,19.6424,19.6682,19.6424,19.6596,244557.0
2017-02-15 10:05:00,22.82,22.86,22.82,22.86,288357.0,19.6596,19.6941,19.6596,19.6941,288357.0
2017-02-15 10:10:00,22.85,22.87,22.84,22.86,318288.0,19.6855,19.7027,19.6769,19.6941,318288.0
2017-02-15 10:15:00,22.86,22.86,22.82,22.83,302661.0,19.6941,19.6941,19.6596,19.6682,302661.0
2017-02-15 10:20:00,22.83,22.84,22.82,22.83,322110.0,19.6682,19.6769,19.6596,19.6682,322110.0
2017-02-15 10:25:00,22.83,22.84,22.8,22.8,269370.0,19.6682,19.6769,19.6424,19.6424,269370.0
2017-02-15 10:30:00,22.8,22.82,22.79,22.79,223917.0,19.6424,19.6596,19.6338,19.6338,223917.0
2017-02-15 10:35:00,22.79,22.8,22.76,22.8,546903.0,19.6338,19.6424,19.6079,19.6424,546903.0
2017-02-15 10:40:00,22.8,22.83,22.8,22.82,255558.0,19.6424,19.6682,19.6424,19.6596,255558.0
2017-02-15 10:45:00,22.82,22.88,22.81,22.88,558759.0,19.6596,19.7113,19.651,19.7113,558759.0
2017-02-15 10:50:00,22.88,22.88,22.81,22.81,270042.0,19.7113,19.7113,19.651,19.651,270042.0
2017-02-15 10:55:00,22.81,22.85,22.8,22.84,321681.0,19.651,19.6855,19.6424,19.6769,321681.0
2017-02-15 11:00:00,22.84,22.85,22.82,22.85,245574.0,19.6769,19.6855,19.6596,19.6855,245574.0
2017-02-15 11:05:00,22.85,22.86,22.82,22.82,265818.0,19.6855,19.6941,19.6596,19.6596,265818.0
2017-02-15 11:10:00,22.82,22.85,22.82,22.85,227025.0,19.6596,19.6855,19.6596,19.6855,227025.0
2017-02-15 11:15:00,22.85,22.86,22.84,22.84,312045.0,19.6855,19.6941,19.6769,19.6769,312045.0
2017-02-15 11:20:00,22.84,22.85,22.81,22.82,300411.0,19.6769,19.6855,19.651,19.6596,300411.0
2017-02-15 11:25:00,22.82,22.84,22.81,22.82,177642.0,19.6596,19.6769,19.651,19.6596,177642.0
2017-02-15 11:30:00,22.81,22.85,22.81,22.85,157767.0,19.651,19.6855,19.651,19.6855,157767.0
2017-02-15 11:35:00,22.85,22.85,22.81,22.84,292578.0,19.6855,19.6855,19.651,19.6769,292578.0
2017-02-15 11:40:00,22.84,22.85,22.84,22.84,204126.0,19.6769,19.6855,19.6769,19.6769,204126.0
2017-02-15 11:45:00,22.84,22.85,22.83,22.84,191496.0,19.6769,19.6855,19.6682,19.6769,191496.0
2017-02-15 11:50:00,22.84,22.85,22.84,22.84,165186.0,19.6769,19.6855,19.6769,19.6769,165186.0
2017-02-15 11:55:00,22.84,22.84,22.82,22.82,226530.0,19.6769,19.6769,19.6596,19.6596,226530.0
2017-02-15 12:00:00,22.82,22.82,22.8,22.81,186906.0,19.6596,19.6596,19.6424,19.651,186906.0
2017-02-15 12:05:00,22.81,22.81,22.77,22.77,276882.0,19.651,19.651,19.6166,19.6166,276882.0
2017-02-15 12:10:00,22.77,22.78,22.76,22.76,141435.0,19.6166,19.6252,19.6079,19.6079,141435.0
2017-02-15 12:15:00,22.77,22.78,22.76,22.77,262644.0,19.6166,19.6252,19.6079,19.6166,262644.0
2017-02-15 12:20:00,22.77,22.8,22.77,22.8,203706.0,19.6166,19.6424,19.6166,19.6424,203706.0
2017-02-15 12:25:00,22.8,22.81,22.79,22.81,145743.0,19.6424,19.651,19.6338,19.651,145743.0
2017-02-15 12:30:00,22.81,22.82,22.81,22.82,136989.0,19.651,19.6596,19.651,19.6596,136989.0
2017-02-15 12:35:00,22.82,22.84,22.82,22.84,152094.0,19.6596,19.6769,19.6596,19.6769,152094.0
2017-02-15 12:40:00,22.84,22.84,22.84,22.84,118527.0,19.6769,19.6769,19.6769,19.6769,118527.0
2017-02-15 12:45:00,22.84,22.84,22.83,22.84,197988.0,19.6769,19.6769,19.6682,19.6769,197988.0
2017-02-15 12:50:00,22.84,22.86,22.84,22.86,160278.0,19.6769,19.6941,19.6769,19.6941,160278.0
2017-02-15 12:55:00,22.86,22.86,22.84,22.85,197454.0,19.6941,19.6941,19.6769,19.6855,197454.0
2017-02-15 13:00:00,22.85,22.87,22.84,22.86,282234.0,19.6855,19.7027,19.6769,19.6941,282234.0
2017-02-15 13:05:00,22.86,22.88,22.86,22.88,123942.0,19.6941,19.7113,19.6941,19.7113,123942.0
2017-02-15 13:10:00,22.87,22.89,22.87,22.87,308448.0,19.7027,19.7199,19.7027,19.7027,308448.0
2017-02-15 13:15:00,22.87,22.88,22.86,22.87,185535.0,19.7027,19.7113,19.6941,19.7027,185535.0
2017-02-15 13:20:00,22.87,22.88,22.87,22.88,194955.0,19.7027,19.7113,19.7027,19.7113,194955.0
2017-02-15 13:25:00,22.88,22.89,22.87,22.89,173325.0,19.7113,19.7199,19.7027,19.7199,173325.0
2017-02-15 13:30:00,22.89,22.9,22.88,22.88,185322.0,19.7199,19.7285,19.7113,19.7113,185322.0
2017-02-15 13:35:00,22.88,22.89,22.87,22.88,193896.0,19.7113,19.7199,19.7027,19.7113,193896.0
2017-02-15 13:40:00,22.88,22.89,22.84,22.84,248211.0,19.7113,19.7199,19.6769,19.6769,248211.0
2017-02-15 13:45:00,22.84,22.85,22.84,22.84,137871.0,19.6769,19.6855,19.6769,19.6769,137871.0
2017-02-15 13:50:00,22.84,22.86,22.84,22.85,190581.0,19.6769,19.6941,19.6769,19.6855,190581.0
2017-02-15 13:55:00,22.85,22.86,22.85,22.86,186966.0,19.6855,19.6941,19.6855,19.6941,186966.0
2017-02-15 14:00:00,22.86,22.89,22.86,22.89,209943.0,19.6941,19.7199,19.6941,19.7199,209943.0
2017-02-15 14:05:00,22.89,22.89,22.86,22.86,258546.0,19.7199,19.7199,19.6941,19.6941,258546.0
2017-02-15 14:10:00,22.86,22.9,22.86,22.89,178404.0,19.6941,19.7285,19.6941,19.7199,178404.0
2017-02-15 14:15:00,22.89,22.89,22.86,22.88,218301.0,19.7199,19.7199,19.6941,19.7113,218301.0
2017-02-15 14:20:00,22.88,22.88,22.86,22.86,107808.0,19.7113,19.7113,19.6941,19.6941,107808.0
2017-02-15 14:25:00,22.86,22.87,22.85,22.86,162699.0,19.6941,19.7027,19.6855,19.6941,162699.0
2017-02-15 14:30:00,22.86,22.87,22.86,22.86,77958.0,19.6941,19.7027,19.6941,19.6941,77958.0
2017-02-15 14:35:00,22.86,22.88,22.86,22.87,185607.0,19.6941,19.7113,19.6941,19.7027,185607.0
2017-02-15 14:40:00,22.87,22.87,22.86,22.86,120459.0,19.7027,19.7027,19.6941,19.6941,120459.0
2017-02-15 14:45:00,22.87,22.87,22.85,22.86,185052.0,19.7027,19.7027,19.6855,19.6941,185052.0
2017-02-15 14:50:00,22.86,22.87,22.86,22.86,129141.0,19.6941,19.7027,19.6941,19.6941,129141.0
2017-02-15 14:55:00,22.86,22.87,22.86,22.87,183426.0,19.6941,19.7027,19.6941,19.7027,183426.0
2017-02-15 15:00:00,22.87,22.88,22.86,22.86,192204.0,19.7027,19.7113,19.6941,19.6941,192204.0
2017-02-15 15:05:00,22.86,22.88,22.85,22.87,196629.0,19.6941,19.7113,19.6855,19.7027,196629.0
2017-02-15 15:10:00,22.87,22.88,22.86,22.88,227790.0,19.7027,19.7113,19.6941,19.7113,227790.0
2017-02-15 15:15:00,22.88,22.89,22.87,22.88,206157.0,19.7113,19.7199,19.7027,19.7113,206157.0
2017-02-15 15:20:00,22.88,22.9,22.88,22.89,387300.0,19.7113,19.7285,19.7113,19.7199,387300.0
2017-02-15 15:25:00,22.89,22.9,22.88,22.89,206601.0,19.7199,19.7285,19.7113,19.7199,206601.0
2017-02-15 15:30:00,22.89,22.9,22.88,22.88,238245.0,19.7199,19.7285,19.7113,19.7113,238245.0
2017-02-15 15:35:00,22.88,22.88,22.86,22.86,221973.0,19.7113,19.7113,19.6941,19.6941,221973.0
2017-02-15 15:40:00,22.86,22.88,22.86,22.88,299835.0,19.6941,19.7113,19.6941,19.7113,299835.0
2017-02-15 15:45:00,22.88,22.89,22.87,22.88,369282.0,19.7113,19.7199,19.7027,19.7113,369282.0
2017-02-15 15:50:00,22.88,22.88,22.86,22.86,548850.0,19.7113,19.7113,19.6941,19.6941,548850.0
2017-02-15 15:55:00,22.87,22.9,22.86,22.89,1619478.0,19.7027,19.7285,19.6941,19.7199,1619478.0
2017-02-16 09:30:00,22.9,23.04,22.89,22.99,768096.0,19.7285,19.8492,19.7199,19.8061,768096.0
2017-02-16 09:35:00,23.0,23.02,22.98,23.0,305373.0,19.8147,19.8319,19.7975,19.8147,305373.0
2017-02-16 09:40:00,23.0,23.01,22.96,22.96,356511.0,19.8147,19.8233,19.7802,19.7802,356511.0
2017-02-16 09:45:00,22.96,23.0,22.96,23.0,317496.0,19.7802,19.8147,19.7802,19.8147,317496.0
2017-02-16 09:50:00,23.0,23.03,22.98,23.0,401034.0,19.8147,19.8405,19.7975,19.8147,401034.0
2017-02-16 09:55:00,23.0,23.01,23.0,23.01,298128.0,19.8147,19.8233,19.8147,19.8233,298128.0
2017-02-16 10:00:00,23.01,23.06,23.0,23.05,467040.0,19.8233,19.8664,19.8147,19.8578,467040.0
2017-02-16 10:05:00,23.05,23.08,23.05,23.08,407094.0,19.8578,19.8836,19.8578,19.8836,407094.0
2017-02-16 10:10:00,23.07,23.08,23.01,23.02,334674.0,19.875,19.8836,19.8233,19.8319,334674.0
2017-02-16 10:15:00,23.02,23.03,23.01,23.01,202296.0,19.8319,19.8405,19.8233,19.8233,202296.0
2017-02-16 10:20:00,23.01,23.03,22.99,23.01,443844.0,19.8233,19.8405,19.8061,19.8233,443844.0
2017-02-16 10:25:00,23.02,23.05,23.02,23.05,229863.0,19.8319,19.8578,19.8319,19.8578,229863.0
2017-02-16 10:30:00,23.05,23.08,23.03,23.07,260217.0,19.8578,19.8836,19.8405,19.875,260217.0
2017-02-16 10:35:00,23.07,23.07,23.02,23.03,253368.0,19.875,19.875,19.8319,19.8405,253368.0
2017-02-16 10:40:00,23.04,23.05,23.02,23.03,192201.0,19.8492,19.8578,19.8319,19.8405,192201.0
2017-02-16 10:45:00,23.03,23.04,23.01,23.04,180087.0,19.8405,19.8492,19.8233,19.8492,180087.0
2017-02-16 10:50:00,23.04,23.04,23.01,23.02,168672.0,19.8492,19.8492,19.8233,19.8319,168672.0
2017-02-16 10:55:00,23.02,23.02,22.94,22.95,528252.0,19.8319,19.8319,19.763,19.7716,528252.0
2017-02-16 11:00:00,22.96,22.96,22.92,22.93,362997.0,19.7802,19.7802,19.7458,19.7544,362997.0
2017-02-16 11:05:00,22.93,22.94,22.91,22.93,221439.0,19.7544,19.763,19.7372,19.7544,221439.0
2017-02-16 11:10:00,22.93,22.94,22.91,22.94,225666.0,19.7544,19.763,19.7372,19.763,225666.0
2017-02-16 11:15:00,22.94,22.96,22.93,22.96,164391.0,19.763,19.7802,19.7544,19.7802,164391.0
2017-02-16 11:20:00,22.96,22.97,22.93,22.93,259830.0,19.7802,19.7889,19.7544,19.7544,259830.0
2017-02-16 11:25:00,22.93,22.96,22.92,22.96,280983.0,19.7544,19.7802,19.7458,19.7802,280983.0
2017-02-16 11:30:00,22.96,22.96,22.93,22.93,117624.0,19.7802,19.7802,19.7544,19.7544,117624.0
2017-02-16 11:35:00,22.93,22.94,22.91,22.94,334302.0,19.7544,19.763,19.7372,19.763,334302.0
2017-02-16 11:40:00,22.94,22.97,22.93,22.96,133533.0,19.763,19.7889,19.7544,19.7802,133533.0
2017-02-16 11:45:00,22.96,22.96,22.94,22.96,125808.0,19.7802,19.7802,19.763,19.7802,125808.0
2017-02-16 11:50:00,22.96,22.97,22.94,22.94,232767.0,19.7802,19.7889,19.763,19.763,232767.0
2017-02-16 11:55:00,22.94,22.97,22.94,22.97,292104.0,19.763,19.7889,19.763,19.7889,292104.0
2017-02-16 12:00:00,22.97,22.97,22.94,22.95,291336.0,19.7889,19.7889,19.763,19.7716,291336.0
2017-02-16 12:05:00,22.95,22.96,22.94,22.96,399879.0,19.7716,19.7802,19.763,19.7802,399879.0
2017-02-16 12:10:00,22.95,22.96,22.94,22.95,244866.0,19.7716,19.7802,19.763,19.7716,244866.0
2017-02-16 12:15:00,22.95,22.95,22.93,22.94,372198.0,19.7716,19.7716,19.7544,19.763,372198.0
2017-02-16 12:20:00,22.94,22.95,22.94,22.94,205440.0,19.763,19.7716,19.763,19.763,205440.0
2017-02-16 12:25:00,22.95,22.96,22.94,22.95,342471.0,19.7716,19.7802,19.763,19.7716,342471.0
2017-02-16 12:30:00,22.95,22.96,22.93,22.95,252927.0,19.7716,19.7802,19.7544,19.7716,252927.0
2017-02-16 12:35:00,22.95,22.96,22.93,22.95,229167.0,19.7716,19.7802,19.7544,19.7716,229167.0
2017-02-16 12:40:00,22.95,22.96,22.94,22.96,171642.0,19.7716,19.7802,19.763,19.7802,171642.0
2017-02-16 12:45:00,22.96,22.99,22.95,22.98,140946.0,19.7802,19.8061,19.7716,19.7975,140946.0
2017-02-16 12:50:00,22.98,23.03,22.98,23.03,240651.0,19.7975,19.8405,19.7975,19.8405,240651.0
2017-02-16 12:55:00,23.03,23.03,23.0,23.0,127833.0,19.8405,19.8405,19.8147,19.8147,127833.0
2017-02-16 13:00:00,23.0,23.01,22.99,23.0,201744.0,19.8147,19.8233,19.8061,19.8147,201744.0
2017-02-16 13:05:00,23.0,23.01,22.99,23.0,95151.0,19.8147,19.8233,19.8061,19.8147,95151.0
2017-02-16 13:10:00,23.0,23.01,22.98,22.99,158907.0,19.8147,19.8233,19.7975,19.8061,158907.0
2017-02-16 13:15:00,22.99,23.0,22.98,22.99,104316.0,19.8061,19.8147,19.7975,19.8061,104316.0
2017-02-16 13:20:00,22.99,23.0,22.98,22.98,110325.0,19.8061,19.8147,19.7975,19.7975,110325.0
2017-02-16 13:25:00,22.98,22.99,22.98,22.98,95544.0,19.7975,19.8061,19.7975,19.7975,95544.0
2017-02-16 13:30:00,22.98,22.98,22.96,22.97,116304.0,19.7975,19.7975,19.7802,19.7889,116304.0
2017-02-16 13:35:00,22.97,22.99,22.97,22.98,99555.0,19.7889,19.8061,19.7889,19.7975,99555.0
2017-02-16 13:40:00,22.98,22.99,22.97,22.99,114033.0,19.7975,19.8061,19.7889,19.8061,114033.0
2017-02-16 13:45:00,22.99,22.99,22.97,22.97,186156.0,19.8061,19.8061,19.7889,19.7889,186156.0
2017-02-16 13:50:00,22.97,22.97,22.95,22.96,116643.0,19.7889,19.7889,19.7716,19.7802,116643.0
2017-02-16 13:55:00,22.96,22.96,22.95,22.95,110901.0,19.7802,19.7802,19.7716,19.7716,110901.0
2017-02-16 14:00:00,22.95,22.97,22.94,22.96,143598.0,19.7716,19.7889,19.763,19.7802,143598.0
2017-02-16 14:05:00,22.96,22.98,22.96,22.98,124812.0,19.7802,19.7975,19.7802,19.7975,124812.0
2017-02-16 14:10:00,22.98,22.99,22.96,22.97,162858.0,19.7975,19.8061,19.7802,19.7889,162858.0
2017-02-16 14:15:00,22.97,22.98,22.95,22.95,152310.0,19.7889,19.7975,19.7716,19.7716,152310.0
2017-02-16 14:20:00,22.95,22.96,22.95,22.96,199188.0,19.7716,19.7802,19.7716,19.7802,199188.0
2017-02-16 14:25:00,22.95,22.96,22.94,22.95,221169.0,19.7716,19.7802,19.763,19.7716,221169.0
2017-02-16 14:30:00,22.95,22.95,22.93,22.93,128703.0,19.7716,19.7716,19.7544,19.7544,128703.0
2017-02-16 14:35:00,22.93,22.93,22.91,22.92,345510.0,19.7544,19.7544,19.7372,19.7458,345510.0
2017-02-16 14:40:00,22.91,22.93,22.91,22.92,244728.0,19.7372,19.7544,19.7372,19.7458,244728.0
2017-02-16 14:45:00,22.92,22.92,22.89,22.9,459831.0,19.7458,19.7458,19.7199,19.7285,459831.0
2017-02-16 14:50:00,22.9,22.92,22.89,22.91,421077.0,19.7285,19.7458,19.7199,19.7372,421077.0
2017-02-16 14:55:00,22.91,22.92,22.9,22.92,243426.0,19.7372,19.7458,19.7285,19.7458,243426.0
2017-02-16 15:00:00,22.92,22.93,22.91,22.92,233844.0,19.7458,19.7544,19.7372,19.7458,233844.0
2017-02-16 15:05:00,22.92,22.93,22.91,22.93,179223.0,19.7458,19.7544,19.7372,19.7544,179223.0
2017-02-16 15:10:00,22.92,22.93,22.91,22.91,203919.0,19.7458,19.7544,19.7372,19.7372,203919.0
2017-02-16 15:15:00,22.91,22.92,22.9,22.9,239379.0,19.7372,19.7458,19.7285,19.7285,239379.0
2017-02-16 15:20:00,22.9,22.9,22.89,22.9,335718.0,19.7285,19.7285,19.7199,19.7285,335718.0
2017-02-16 15:25:00,22.9,22.9,22.87,22.9,410121.0,19.7285,19.7285,19.7027,19.7285,410121.0
2017-02-16 15:30:00,22.9,22.93,22.9,22.92,406236.0,19.7285,19.7544,19.7285,19.7458,406236.0
2017-02-16 15:35:00,22.93,22.95,22.92,22.94,217236.0,19.7544,19.7716,19.7458,19.763,217236.0
2017-02-16 15:40:00,22.94,22.96,22.93,22.95,232248.0,19.763,19.7802,19.7544,19.7716,232248.0
2017-02-16 15:45:00,22.95,22.95,22.93,22.93,412746.0,19.7716,19.7716,19.7544,19.7544,412746.0
2017-02-16 15:50:00,22.93,22.94,22.92,22.93,609747.0,19.7544,19.763,19.7458,19.7544,609747.0
2017-02-16 15:55:00,22.94,22.98,22.93,22.95,1295610.0,19.763,19.7975,19.7544,19.7716,1295610.0
2017-02-17 09:30:00,22.94,23.05,22.92,23.04,1381299.0,19.763,19.8578,19.7458,19.8492,1381299.0
2017-02-17 09:35:00,23.04,23.11,23.03,23.09,354144.0,19.8492,19.9095,19.8405,19.8922,354144.0
2017-02-17 09:40:00,23.09,23.12,23.07,23.1,299772.0,19.8922,19.9181,19.875,19.9008,299772.0
2017-02-17 09:45:00,23.1,23.15,23.09,23.14,363531.0,19.9008,19.9439,19.8922,19.9353,363531.0
2017-02-17 09:50:00,23.14,23.23,23.13,23.23,733161.0,19.9353,20.0128,19.9267,20.0128,733161.0
2017-02-17 09:55:00,23.23,23.26,23.21,23.25,619500.0,20.0128,20.0387,19.9956,20.0301,619500.0
2017-02-17 10:00:00,23.25,23.26,23.24,23.25,579006.0,20.0301,20.0387,20.0215,20.0301,579006.0
2017-02-17 10:05:00,23.25,23.26,23.13,23.15,1131495.0,20.0301,20.0387,19.9267,19.9439,1131495.0
2017-02-17 10:10:00,23.15,23.18,23.15,23.16,369738.0,19.9439,19.9698,19.9439,19.9525,369738.0
2017-02-17 10:15:00,23.16,23.21,23.16,23.2,506658.0,19.9525,19.9956,19.9525,19.987,506658.0
2017-02-17 10:20:00,23.2,23.24,23.16,23.17,376476.0,19.987,20.0215,19.9525,19.9612,376476.0
2017-02-17 10:25:00,23.17,23.18,23.13,23.14,280359.0,19.9612,19.9698,19.9267,19.9353,280359.0
2017-02-17 10:30:00,23.14,23.16,23.14,23.15,207531.0,19.9353,19.9525,19.9353,19.9439,207531.0
2017-02-17 10:35:00,23.15,23.19,23.15,23.18,201360.0,19.9439,19.9784,19.9439,19.9698,201360.0
2017-02-17 10:40:00,23.18,23.18,23.15,23.16,242703.0,19.9698,19.9698,19.9439,19.9525,242703.0
2017-02-17 10:45:00,23.16,23.17,23.15,23.15,179973.0,19.9525,19.9612,19.9439,19.9439,179973.0
2017-02-17 10:50:00,23.15,23.17,23.15,23.16,487731.0,19.9439,19.9612,19.9439,19.9525,487731.0
2017-02-17 10:55:00,23.16,23.19,23.15,23.18,435573.0,19.9525,19.9784,19.9439,19.9698,435573.0
2017-02-17 11:00:00,23.18,23.21,23.18,23.2,956370.0,19.9698,19.9956,19.9698,19.987,956370.0
2017-02-17 11:05:00,23.19,23.2,23.1,23.11,662550.0,19.9784,19.987,19.9008,19.9095,662550.0
2017-02-17 11:10:00,23.12,23.12,23.02,23.02,436890.0,19.9181,19.9181,19.8319,19.8319,436890.0
2017-02-17 11:15:00,23.02,23.07,22.99,22.99,520377.0,19.8319,19.875,19.8061,19.8061,520377.0
2017-02-17 11:20:00,22.99,23.0,22.94,22.96,790572.0,19.8061,19.8147,19.763,19.7802,790572.0
2017-02-17 11:25:00,22.96,22.99,22.95,22.97,416751.0,19.7802,19.8061,19.7716,19.7889,416751.0
2017-02-17 11:30:00,22.97,22.98,22.94,22.95,378099.0,19.7889,19.7975,19.763,19.7716,378099.0
2017-02-17 11:35:00,22.95,22.98,22.95,22.97,376479.0,19.7716,19.7975,19.7716,19.7889,376479.0
2017-02-17 11:40:00,22.97,22.98,22.95,22.95,366234.0,19.7889,19.7975,19.7716,19.7716,366234.0
2017-02-17 11:45:00,22.95,22.96,22.94,22.95,330624.0,19.7716,19.7802,19.763,19.7716,330624.0
2017-02-17 11:50:00,22.95,22.95,22.94,22.95,304320.0,19.7716,19.7716,19.763,19.7716,304320.0
2017-02-17 11:55:00,22.95,22.95,22.94,22.95,379173.0,19.7716,19.7716,19.763,19.7716,379173.0
2017-02-17 12:00:00,22.95,22.95,22.91,22.93,377139.0,19.7716,19.7716,19.7372,19.7544,377139.0
2017-02-17 12:05:00,22.93,22.94,22.91,22.92,374421.0,19.7544,19.763,19.7372,19.7458,374421.0
2017-02-17 12:10:00,22.92,22.95,22.92,22.93,360150.0,19.7458,19.7716,19.7458,19.7544,360150.0
2017-02-17 12:15:00,22.92,22.93,22.9,22.9,459360.0,19.7458,19.7544,19.7285,19.7285,459360.0
2017-02-17 12:20:00,22.9,22.94,22.9,22.94,466941.0,19.7285,19.763,19.7285,19.763,466941.0
2017-02-17 12:25:00,22.94,22.97,22.94,22.97,400980.0,19.763,19.7889,19.763,19.7889,400980.0
2017-02-17 12:30:00,22.97,22.99,22.96,22.97,278457.0,19.7889,19.8061,19.7802,19.7889,278457.0
2017-02-17 12:35:00,22.97,22.97,22.95,22.97,334422.0,19.7889,19.7889,19.7716,19.7889,334422.0
2017-02-17 12:40:00,22.97,22.97,22.93,22.94,238890.0,19.7889,19.7889,19.7544,19.763,238890.0
2017-02-17 12:45:00,22.93,22.94,22.91,22.92,205731.0,19.7544,19.763,19.7372,19.7458,205731.0
2017-02-17 12:50:00,22.93,22.94,22.92,22.93,191997.0,19.7544,19.763,19.7458,19.7544,191997.0
2017-02-17 12:55:00,22.93,22.94,22.92,22.94,201846.0,19.7544,19.763,19.7458,19.763,201846.0
2017-02-17 13:00:00,22.94,22.94,22.91,22.92,379218.0,19.763,19.763,19.7372,19.7458,379218.0
2017-02-17 13:05:00,22.93,22.96,22.92,22.95,339822.0,19.7544,19.7802,19.7458,19.7716,339822.0
2017-02-17 13:10:00,22.95,22.95,22.93,22.94,162243.0,19.7716,19.7716,19.7544,19.763,162243.0
2017-02-17 13:15:00,22.94,22.96,22.93,22.95,160617.0,19.763,19.7802,19.7544,19.7716,160617.0
2017-02-17 13:20:00,22.95,22.96,22.95,22.96,154107.0,19.7716,19.7802,19.7716,19.7802,154107.0
2017-02-17 13:25:00,22.96,22.97,22.95,22.97,361008.0,19.7802,19.7889,19.7716,19.7889,361008.0
2017-02-17 13:30:00,22.97,22.97,22.96,22.97,290982.0,19.7889,19.7889,19.7802,19.7889,290982.0
2017-02-17 13:35:00,22.96,23.01,22.96,23.0,579993.0,19.7802,19.8233,19.7802,19.8147,579993.0
2017-02-17 13:40:00,23.0,23.01,22.98,22.99,255792.0,19.8147,19.8233,19.7975,19.8061,255792.0
2017-02-17 13:45:00,22.99,23.03,22.99,23.02,688968.0,19.8061,19.8405,19.8061,19.8319,688968.0
2017-02-17 13:50:00,23.02,23.04,23.02,23.03,368442.0,19.8319,19.8492,19.8319,19.8405,368442.0
2017-02-17 13:55:00,23.04,23.04,23.02,23.03,345981.0,19.8492,19.8492,19.8319,19.8405,345981.0
2017-02-17 14:00:00,23.03,23.03,23.02,23.02,301539.0,19.8405,19.8405,19.8319,19.8319,301539.0
2017-02-17 14:05:00,23.02,23.03,23.02,23.03,197712.0,19.8319,19.8405,19.8319,19.8405,197712.0
2017-02-17 14:10:00,23.03,23.03,23.0,23.02,189771.0,19.8405,19.8405,19.8147,19.8319,189771.0
2017-02-17 14:15:00,23.02,23.03,23.01,23.02,204297.0,19.8319,19.8405,19.8233,19.8319,204297.0
2017-02-17 14:20:00,23.02,23.02,23.0,23.01,191124.0,19.8319,19.8319,19.8147,19.8233,191124.0
2017-02-17 14:25:00,23.01,23.03,23.01,23.02,179733.0,19.8233,19.8405,19.8233,19.8319,179733.0
2017-02-17 14:30:00,23.02,23.03,23.01,23.03,192126.0,19.8319,19.8405,19.8233,19.8405,192126.0
2017-02-17 14:35:00,23.03,23.03,23.02,23.03,168240.0,19.8405,19.8405,19.8319,19.8405,168240.0
2017-02-17 14:40:00,23.03,23.03,23.02,23.03,300882.0,19.8405,19.8405,19.8319,19.8405,300882.0
2017-02-17 14:45:00,23.02,23.03,23.02,23.03,181281.0,19.8319,19.8405,19.8319,19.8405,181281.0
2017-02-17 14:50:00,23.03,23.09,23.03,23.06,510177.0,19.8405,19.8922,19.8405,19.8664,510177.0
2017-02-17 14:55:00,23.06,23.06,23.03,23.04,188514.0,19.8664,19.8664,19.8405,19.8492,188514.0
2017-02-17 15:00:00,23.04,23.06,23.04,23.05,207813.0,19.8492,19.8664,19.8492,19.8578,207813.0
2017-02-17 15:05:00,23.05,23.07,23.04,23.06,297393.0,19.8578,19.875,19.8492,19.8664,297393.0
2017-02-17 15:10:00,23.06,23.08,23.05,23.07,366045.0,19.8664,19.8836,19.8578,19.875,366045.0
2017-02-17 15:15:00,23.07,23.08,23.06,23.07,291666.0,19.875,19.8836,19.8664,19.875,291666.0
2017-02-17 15:20:00,23.07,23.07,23.05,23.05,384966.0,19.875,19.875,19.8578,19.8578,384966.0
2017-02-17 15:25:00,23.05,23.06,23.05,23.06,410757.0,19.8578,19.8664,19.8578,19.8664,410757.0
2017-02-17 15:30:00,23.06,23.1,23.05,23.08,413334.0,19.8664,19.9008,19.8578,19.8836,413334.0
2017-02-17 15:35:00,23.08,23.09,23.06,23.06,395106.0,19.8836,19.8922,19.8664,19.8664,395106.0
2017-02-17 15:40:00,23.06,23.06,23.05,23.05,337341.0,19.8664,19.8664,19.8578,19.8578,337341.0
2017-02-17 15:45:00,23.05,23.1,23.0,23.06,653451.0,19.8578,19.9008,19.8147,19.8664,653451.0
2017-02-17 15:50:00,23.06,23.07,23.05,23.05,716253.0,19.8664,19.875,19.8578,19.8578,716253.0
2017-02-17 15:55:00,23.05,23.14,23.05,23.12,2586036.0,19.8578,19.9353,19.8578,19.9181,2586036.0
2017-02-21 09:30:00,23.74,23.8,23.57,23.68,4518297.0,20.4522,20.5039,20.3058,20.4005,4518297.0
2017-02-21 09:35:00,23.68,23.75,23.59,23.75,1830825.0,20.4005,20.4608,20.323,20.4608,1830825.0
2017-02-21 09:40:00,23.75,23.94,23.74,23.92,2177727.0,20.4608,20.6245,20.4522,20.6073,2177727.0
2017-02-21 09:45:00,23.92,23.92,23.72,23.75,1453524.0,20.6073,20.6073,20.435,20.4608,1453524.0
2017-02-21 09:50:00,23.74,23.79,23.67,23.73,1266144.0,20.4522,20.4953,20.3919,20.4436,1266144.0
2017-02-21 09:55:00,23.73,23.83,23.72,23.78,744969.0,20.4436,20.5297,20.435,20.4867,744969.0
2017-02-21 10:00:00,23.78,23.84,23.78,23.82,1015581.0,20.4867,20.5384,20.4867,20.5211,1015581.0
2017-02-21 10:05:00,23.82,23.82,23.76,23.78,840240.0,20.5211,20.5211,20.4694,20.4867,840240.0
2017-02-21 10:10:00,23.78,23.85,23.77,23.84,910893.0,20.4867,20.547,20.4781,20.5384,910893.0
2017-02-21 10:15:00,23.84,23.89,23.82,23.85,1032531.0,20.5384,20.5814,20.5211,20.547,1032531.0
2017-02-21 10:20:00,23.85,23.91,23.85,23.91,836652.0,20.547,20.5987,20.547,20.5987,836652.0
2017-02-21 10:25:00,23.91,23.93,23.87,23.92,809175.0,20.5987,20.6159,20.5642,20.6073,809175.0
2017-02-21 10:30:00,23.92,23.96,23.89,23.91,936180.0,20.6073,20.6417,20.5814,20.5987,936180.0
2017-02-21 10:35:00,23.91,23.92,23.85,23.86,566850.0,20.5987,20.6073,20.547,20.5556,566850.0
2017-02-21 10:40:00,23.86,23.96,23.85,23.96,868047.0,20.5556,20.6417,20.547,20.6417,868047.0
2017-02-21 10:45:00,23.96,24.02,23.94,24.02,1925760.0,20.6417,20.6934,20.6245,20.6934,1925760.0
2017-02-21 10:50:00,24.01,24.06,24.01,24.04,1229277.0,20.6848,20.7279,20.6848,20.7107,1229277.0
2017-02-21 10:55:00,24.05,24.08,24.01,24.06,924087.0,20.7193,20.7451,20.6848,20.7279,924087.0
2017-02-21 11:00:00,24.07,24.09,24.04,24.05,919680.0,20.7365,20.7537,20.7107,20.7193,919680.0
2017-02-21 11:05:00,24.05,24.09,24.04,24.08,794115.0,20.7193,20.7537,20.7107,20.7451,794115.0
2017-02-21 11:10:00,24.08,24.08,23.94,23.95,874815.0,20.7451,20.7451,20.6245,20.6331,874815.0
2017-02-21 11:15:00,23.95,23.98,23.92,23.92,1345101.0,20.6331,20.659,20.6073,20.6073,1345101.0
2017-02-21 11:20:00,23.92,23.94,23.82,23.82,1274952.0,20.6073,20.6245,20.5211,20.5211,1274952.0
2017-02-21 11:25:00,23.82,23.85,23.77,23.77,1068288.0,20.5211,20.547,20.4781,20.4781,1068288.0
2017-02-21 11:30:00,23.78,23.85,23.78,23.81,829677.0,20.4867,20.547,20.4867,20.5125,829677.0
2017-02-21 11:35:00,23.82,23.94,23.81,23.93,868215.0,20.5211,20.6245,20.5125,20.6159,868215.0
2017-02-21 11:40:00,23.92,23.96,23.91,23.91,552519.0,20.6073,20.6417,20.5987,20.5987,552519.0
2017-02-21 11:45:00,23.91,23.92,23.84,23.86,469920.0,20.5987,20.6073,20.5384,20.5556,469920.0
2017-02-21 11:50:00,23.86,23.87,23.84,23.84,283374.0,20.5556,20.5642,20.5384,20.5384,283374.0
2017-02-21 11:55:00,23.84,23.87,23.84,23.84,298923.0,20.5384,20.5642,20.5384,20.5384,298923.0
2017-02-21 12:00:00,23.84,23.86,23.79,23.8,703746.0,20.5384,20.5556,20.4953,20.5039,703746.0
2017-02-21 12:05:00,23.79,23.84,23.79,23.81,350229.0,20.4953,20.5384,20.4953,20.5125,350229.0
2017-02-21 12:10:00,23.81,23.86,23.81,23.85,448086.0,20.5125,20.5556,20.5125,20.547,448086.0
2017-02-21 12:15:00,23.85,23.86,23.83,23.84,571485.0,20.547,20.5556,20.5297,20.5384,571485.0
2017-02-21 12:20:00,23.84,23.87,23.84,23.86,321891.0,20.5384,20.5642,20.5384,20.5556,321891.0
2017-02-21 12:25:00,23.86,23.88,23.85,23.87,366642.0,20.5556,20.5728,20.547,20.5642,366642.0
2017-02-21 12:30:00,23.88,23.88,23.85,23.87,498387.0,20.5728,20.5728,20.547,20.5642,498387.0
2017-02-21 12:35:00,23.86,23.91,23.86,23.88,288864.0,20.5556,20.5987,20.5556,20.5728,288864.0
2017-02-21 12:40:00,23.89,23.89,23.85,23.87,601083.0,20.5814,20.5814,20.547,20.5642,601083.0
2017-02-21 12:45:00,23.88,23.88,23.86,23.88,214245.0,20.5728,20.5728,20.5556,20.5728,214245.0
2017-02-21 12:50:00,23.88,23.89,23.87,23.87,287070.0,20.5728,20.5814,20.5642,20.5642,287070.0
2017-02-21 12:55:00,23.88,23.88,23.79,23.8,512058.0,20.5728,20.5728,20.4953,20.5039,512058.0
2017-02-21 13:00:00,23.8,23.82,23.79,23.82,288678.0,20.5039,20.5211,20.4953,20.5211,288678.0
2017-02-21 13:05:00,23.81,23.83,23.79,23.82,318741.0,20.5125,20.5297,20.4953,20.5211,318741.0
2017-02-21 13:10:00,23.81,23.83,23.79,23.81,367935.0,20.5125,20.5297,20.4953,20.5125,367935.0
2017-02-21 13:15:00,23.81,23.84,23.79,23.84,419565.0,20.5125,20.5384,20.4953,20.5384,419565.0
2017-02-21 13:20:00,23.84,23.88,23.83,23.85,523659.0,20.5384,20.5728,20.5297,20.547,523659.0
2017-02-21 13:25:00,23.85,23.86,23.83,23.85,283296.0,20.547,20.5556,20.5297,20.547,283296.0
2017-02-21 13:30:00,23.85,23.89,23.83,23.85,413568.0,20.547,20.5814,20.5297,20.547,413568.0
2017-02-21 13:35:00,23.85,23.89,23.85,23.89,317196.0,20.547,20.5814,20.547,20.5814,317196.0
2017-02-21 13:40:00,23.89,23.9,23.88,23.88,759495.0,20.5814,20.5901,20.5728,20.5728,759495.0
2017-02-21 13:45:00,23.88,23.89,23.87,23.87,281349.0,20.5728,20.5814,20.5642,20.5642,281349.0
2017-02-21 13:50:00,23.87,23.88,23.84,23.88,353937.0,20.5642,20.5728,20.5384,20.5728,353937.0
2017-02-21 13:55:00,23.88,23.89,23.86,23.89,279285.0,20.5728,20.5814,20.5556,20.5814,279285.0
2017-02-21 14:00:00,23.89,23.91,23.88,23.9,335325.0,20.5814,20.5987,20.5728,20.5901,335325.0
2017-02-21 14:05:00,23.9,23.9,23.88,23.88,282699.0,20.5901,20.5901,20.5728,20.5728,282699.0
2017-02-21 14:10:00,23.88,23.89,23.86,23.86,217233.0,20.5728,20.5814,20.5556,20.5556,217233.0
2017-02-21 14:15:00,23.86,23.9,23.86,23.9,272685.0,20.5556,20.5901,20.5556,20.5901,272685.0
2017-02-21 14:20:00,23.9,23.91,23.89,23.9,305805.0,20.5901,20.5987,20.5814,20.5901,305805.0
2017-02-21 14:25:00,23.9,23.9,23.87,23.87,602460.0,20.5901,20.5901,20.5642,20.5642,602460.0
2017-02-21 14:30:00,23.87,23.88,23.84,23.84,302058.0,20.5642,20.5728,20.5384,20.5384,302058.0
2017-02-21 14:35:00,23.84,23.88,23.84,23.85,301884.0,20.5384,20.5728,20.5384,20.547,301884.0
2017-02-21 14:40:00,23.85,23.86,23.84,23.85,272508.0,20.547,20.5556,20.5384,20.547,272508.0
2017-02-21 14:45:00,23.85,23.85,23.84,23.84,217215.0,20.547,20.547,20.5384,20.5384,217215.0
2017-02-21 14:50:00,23.84,23.84,23.82,23.82,307467.0,20.5384,20.5384,20.5211,20.5211,307467.0
2017-02-21 14:55:00,23.83,23.85,23.82,23.84,478386.0,20.5297,20.547,20.5211,20.5384,478386.0
2017-02-21 15:00:00,23.84,23.84,23.82,23.84,394818.0,20.5384,20.5384,20.5211,20.5384,394818.0
2017-02-21 15:05:00,23.84,23.85,23.83,23.84,574095.0,20.5384,20.547,20.5297,20.5384,574095.0
2017-02-21 15:10:00,23.84,23.85,23.83,23.84,370803.0,20.5384,20.547,20.5297,20.5384,370803.0
2017-02-21 15:15:00,23.84,23.84,23.81,23.82,380265.0,20.5384,20.5384,20.5125,20.5211,380265.0
2017-02-21 15:20:00,23.82,23.87,23.82,23.86,453126.0,20.5211,20.5642,20.5211,20.5556,453126.0
2017-02-21 15:25:00,23.86,23.88,23.85,23.87,423459.0,20.5556,20.5728,20.547,20.5642,423459.0
2017-02-21 15:30:00,23.87,23.88,23.86,23.88,484989.0,20.5642,20.5728,20.5556,20.5728,484989.0
2017-02-21 15:35:00,23.87,23.88,23.86,23.86,536460.0,20.5642,20.5728,20.5556,20.5556,536460.0
2017-02-21 15:40:00,23.86,23.87,23.86,23.86,502239.0,20.5556,20.5642,20.5556,20.5556,502239.0
2017-02-21 15:45:00,23.86,23.86,23.84,23.85,751260.0,20.5556,20.5556,20.5384,20.547,751260.0
2017-02-21 15:50:00,23.85,23.86,23.84,23.85,1049868.0,20.547,20.5556,20.5384,20.547,1049868.0
2017-02-21 15:55:00,23.85,23.85,23.79,23.82,2731995.0,20.547,20.547,20.4953,20.5211,2731995.0
2017-02-22 09:30:00,24.08,24.12,23.96,24.04,2052681.0,20.7451,20.7796,20.6417,20.7107,2052681.0
2017-02-22 09:35:00,24.04,24.07,24.01,24.04,1218372.0,20.7107,20.7365,20.6848,20.7107,1218372.0
2017-02-22 09:40:00,24.04,24.04,23.96,23.96,1132266.0,20.7107,20.7107,20.6417,20.6417,1132266.0
2017-02-22 09:45:00,23.97,24.09,23.97,24.08,1279806.0,20.6504,20.7537,20.6504,20.7451,1279806.0
2017-02-22 09:50:00,24.08,24.09,24.06,24.07,442875.0,20.7451,20.7537,20.7279,20.7365,442875.0
2017-02-22 09:55:00,24.07,24.08,24.03,24.03,551061.0,20.7365,20.7451,20.7021,20.7021,551061.0
2017-02-22 10:00:00,24.03,24.04,23.98,23.98,580623.0,20.7021,20.7107,20.659,20.659,580623.0
2017-02-22 10:05:00,23.98,23.98,23.94,23.98,795891.0,20.659,20.659,20.6245,20.659,795891.0
2017-02-22 10:10:00,23.98,24.05,23.98,23.98,843363.0,20.659,20.7193,20.659,20.659,843363.0
2017-02-22 10:15:00,23.98,24.0,23.95,23.99,623223.0,20.659,20.6762,20.6331,20.6676,623223.0
2017-02-22 10:20:00,23.99,24.0,23.95,23.97,514764.0,20.6676,20.6762,20.6331,20.6504,514764.0
2017-02-22 10:25:00,23.97,23.97,23.94,23.94,689229.0,20.6504,20.6504,20.6245,20.6245,689229.0
2017-02-22 10:30:00,23.94,23.97,23.94,23.95,608484.0,20.6245,20.6504,20.6245,20.6331,608484.0
2017-02-22 10:35:00,23.95,23.96,23.91,23.95,722595.0,20.6331,20.6417,20.5987,20.6331,722595.0
2017-02-22 10:40:00,23.95,23.96,23.93,23.93,484329.0,20.6331,20.6417,20.6159,20.6159,484329.0
2017-02-22 10:45:00,23.93,23.94,23.91,23.94,483666.0,20.6159,20.6245,20.5987,20.6245,483666.0
2017-02-22 10:50:00,23.94,23.95,23.91,23.92,720078.0,20.6245,20.6331,20.5987,20.6073,720078.0
2017-02-22 10:55:00,23.92,23.92,23.88,23.89,610023.0,20.6073,20.6073,20.5728,20.5814,610023.0
2017-02-22 11:00:00,23.9,23.9,23.85,23.86,451791.0,20.5901,20.5901,20.547,20.5556,451791.0
2017-02-22 11:05:00,23.86,23.87,23.84,23.85,692163.0,20.5556,20.5642,20.5384,20.547,692163.0
2017-02-22 11:10:00,23.85,23.87,23.83,23.83,854172.0,20.547,20.5642,20.5297,20.5297,854172.0
2017-02-22 11:15:00,23.83,23.9,23.83,23.88,540780.0,20.5297,20.5901,20.5297,20.5728,540780.0
2017-02-22 11:20:00,23.88,23.89,23.85,23.85,249903.0,20.5728,20.5814,20.547,20.547,249903.0
2017-02-22 11:25:00,23.85,23.88,23.85,23.85,311838.0,20.547,20.5728,20.547,20.547,311838.0
2017-02-22 11:30:00,23.85,23.89,23.84,23.89,397116.0,20.547,20.5814,20.5384,20.5814,397116.0
2017-02-22 11:35:00,23.88,23.9,23.87,23.87,308868.0,20.5728,20.5901,20.5642,20.5642,308868.0
2017-02-22 11:40:00,23.87,23.89,23.87,23.88,290937.0,20.5642,20.5814,20.5642,20.5728,290937.0
2017-02-22 11:45:00,23.88,23.93,23.87,23.92,470145.0,20.5728,20.6159,20.5642,20.6073,470145.0
2017-02-22 11:50:00,23.92,23.94,23.89,23.92,327342.0,20.6073,20.6245,20.5814,20.6073,327342.0
2017-02-22 11:55:00,23.92,23.93,23.9,23.9,269493.0,20.6073,20.6159,20.5901,20.5901,269493.0
2017-02-22 12:00:00,23.9,23.94,23.88,23.94,404142.0,20.5901,20.6245,20.5728,20.6245,404142.0
2017-02-22 12:05:00,23.94,23.97,23.93,23.94,406926.0,20.6245,20.6504,20.6159,20.6245,406926.0
2017-02-22 12:10:00,23.94,23.94,23.92,23.93,181131.0,20.6245,20.6245,20.6073,20.6159,181131.0
2017-02-22 12:15:00,23.93,23.96,23.93,23.94,282327.0,20.6159,20.6417,20.6159,20.6245,282327.0
2017-02-22 12:20:00,23.94,23.94,23.91,23.93,302970.0,20.6245,20.6245,20.5987,20.6159,302970.0
2017-02-22 12:25:00,23.93,23.95,23.9,23.9,197646.0,20.6159,20.6331,20.5901,20.5901,197646.0
2017-02-22 12:30:00,23.9,23.91,23.88,23.89,221700.0,20.5901,20.5987,20.5728,20.5814,221700.0
2017-02-22 12:35:00,23.89,23.94,23.88,23.93,478458.0,20.5814,20.6245,20.5728,20.6159,478458.0
2017-02-22 12:40:00,23.93,23.94,23.9,23.91,291813.0,20.6159,20.6245,20.5901,20.5987,291813.0
2017-02-22 12:45:00,23.91,23.93,23.9,23.92,234177.0,20.5987,20.6159,20.5901,20.6073,234177.0
2017-02-22 12:50:00,23.92,23.92,23.9,23.91,188970.0,20.6073,20.6073,20.5901,20.5987,188970.0
2017-02-22 12:55:00,23.91,23.92,23.9,23.92,218967.0,20.5987,20.6073,20.5901,20.6073,218967.0
2017-02-22 13:00:00,23.92,23.93,23.91,23.92,272292.0,20.6073,20.6159,20.5987,20.6073,272292.0
2017-02-22 13:05:00,23.92,23.93,23.91,23.92,226188.0,20.6073,20.6159,20.5987,20.6073,226188.0
2017-02-22 13:10:00,23.92,23.93,23.91,23.92,271029.0,20.6073,20.6159,20.5987,20.6073,271029.0
2017-02-22 13:15:00,23.92,23.92,23.9,23.9,296814.0,20.6073,20.6073,20.5901,20.5901,296814.0
2017-02-22 13:20:00,23.9,23.92,23.9,23.91,211917.0,20.5901,20.6073,20.5901,20.5987,211917.0
2017-02-22 13:25:00,23.91,23.92,23.91,23.91,160515.0,20.5987,20.6073,20.5987,20.5987,160515.0
2017-02-22 13:30:00,23.92,23.93,23.9,23.93,418416.0,20.6073,20.6159,20.5901,20.6159,418416.0
2017-02-22 13:35:00,23.93,23.93,23.9,23.92,201087.0,20.6159,20.6159,20.5901,20.6073,201087.0
2017-02-22 13:40:00,23.92,23.92,23.9,23.9,225540.0,20.6073,20.6073,20.5901,20.5901,225540.0
2017-02-22 13:45:00,23.9,23.93,23.9,23.93,414519.0,20.5901,20.6159,20.5901,20.6159,414519.0
2017-02-22 13:50:00,23.92,23.94,23.92,23.94,202776.0,20.6073,20.6245,20.6073,20.6245,202776.0
2017-02-22 13:55:00,23.94,23.94,23.92,23.93,227859.0,20.6245,20.6245,20.6073,20.6159,227859.0
2017-02-22 14:00:00,23.93,23.95,23.92,23.94,218628.0,20.6159,20.6331,20.6073,20.6245,218628.0
2017-02-22 14:05:00,23.94,23.95,23.94,23.95,275550.0,20.6245,20.6331,20.6245,20.6331,275550.0
2017-02-22 14:10:00,23.95,23.95,23.92,23.93,248673.0,20.6331,20.6331,20.6073,20.6159,248673.0
2017-02-22 14:15:00,23.93,23.96,23.93,23.95,262557.0,20.6159,20.6417,20.6159,20.6331,262557.0
2017-02-22 14:20:00,23.95,23.96,23.94,23.95,252987.0,20.6331,20.6417,20.6245,20.6331,252987.0
2017-02-22 14:25:00,23.95,23.95,23.94,23.95,277650.0,20.6331,20.6331,20.6245,20.6331,277650.0
2017-02-22 14:30:00,23.95,23.97,23.94,23.96,299418.0,20.6331,20.6504,20.6245,20.6417,299418.0
2017-02-22 14:35:00,23.96,23.96,23.95,23.96,200904.0,20.6417,20.6417,20.6331,20.6417,200904.0
2017-02-22 14:40:00,23.96,23.97,23.95,23.96,203145.0,20.6417,20.6504,20.6331,20.6417,203145.0
2017-02-22 14:45:00,23.96,23.96,23.94,23.95,251046.0,20.6417,20.6417,20.6245,20.6331,251046.0
2017-02-22 14:50:00,23.95,23.96,23.94,23.96,174099.0,20.6331,20.6417,20.6245,20.6417,174099.0
2017-02-22 14:55:00,23.96,23.96,23.95,23.95,191955.0,20.6417,20.6417,20.6331,20.6331,191955.0
2017-02-22 15:00:00,23.95,23.96,23.95,23.96,177441.0,20.6331,20.6417,20.6331,20.6417,177441.0
2017-02-22 15:05:00,23.96,23.98,23.95,23.98,263625.0,20.6417,20.659,20.6331,20.659,263625.0
2017-02-22 15:10:00,23.97,23.98,23.97,23.98,237528.0,20.6504,20.659,20.6504,20.659,237528.0
2017-02-22 15:15:00,23.98,23.99,23.96,23.97,313203.0,20.659,20.6676,20.6417,20.6504,313203.0
2017-02-22 15:20:00,23.97,24.0,23.97,24.0,344109.0,20.6504,20.6762,20.6504,20.6762,344109.0
2017-02-22 15:25:00,24.0,24.05,24.0,24.05,590967.0,20.6762,20.7193,20.6762,20.7193,590967.0
2017-02-22 15:30:00,24.05,24.05,23.97,23.97,752013.0,20.7193,20.7193,20.6504,20.6504,752013.0
2017-02-22 15:35:00,23.97,23.97,23.93,23.94,535125.0,20.6504,20.6504,20.6159,20.6245,535125.0
2017-02-22 15:40:00,23.94,23.96,23.93,23.96,624429.0,20.6245,20.6417,20.6159,20.6417,624429.0
2017-02-22 15:45:00,23.96,23.98,23.91,23.91,908640.0,20.6417,20.659,20.5987,20.5987,908640.0
2017-02-22 15:50:00,23.91,23.94,23.89,23.9,1384272.0,20.5987,20.6245,20.5814,20.5901,1384272.0
2017-02-22 15:55:00,23.9,23.94,23.86,23.89,3790182.0,20.5901,20.6245,20.5556,20.5814,3790182.0
2017-02-23 09:30:00,24.0,24.02,23.93,23.95,975999.0,20.6762,20.6934,20.6159,20.6331,975999.0
2017-02-23 09:35:00,23.95,23.95,23.87,23.89,307095.0,20.6331,20.6331,20.5642,20.5814,307095.0
2017-02-23 09:40:00,23.88,23.9,23.85,23.87,441246.0,20.5728,20.5901,20.547,20.5642,441246.0
2017-02-23 09:45:00,23.87,23.95,23.83,23.94,852837.0,20.5642,20.6331,20.5297,20.6245,852837.0
2017-02-23 09:50:00,23.95,23.97,23.93,23.93,420234.0,20.6331,20.6504,20.6159,20.6159,420234.0
2017-02-23 09:55:00,23.94,23.94,23.87,23.92,282327.0,20.6245,20.6245,20.5642,20.6073,282327.0
2017-02-23 10:00:00,23.93,23.97,23.91,23.95,322995.0,20.6159,20.6504,20.5987,20.6331,322995.0
2017-02-23 10:05:00,23.95,23.97,23.94,23.97,248445.0,20.6331,20.6504,20.6245,20.6504,248445.0
2017-02-23 10:10:00,23.97,23.97,23.94,23.96,359889.0,20.6504,20.6504,20.6245,20.6417,359889.0
2017-02-23 10:15:00,23.96,24.01,23.96,24.01,377712.0,20.6417,20.6848,20.6417,20.6848,377712.0
2017-02-23 10:20:00,24.01,24.02,23.98,23.98,419712.0,20.6848,20.6934,20.659,20.659,419712.0
2017-02-23 10:25:00,23.98,24.05,23.97,24.04,393546.0,20.659,20.7193,20.6504,20.7107,393546.0
2017-02-23 10:30:00,24.04,24.06,24.02,24.03,299682.0,20.7107,20.7279,20.6934,20.7021,299682.0
2017-02-23 10:35:00,24.03,24.07,24.01,24.05,614307.0,20.7021,20.7365,20.6848,20.7193,614307.0
2017-02-23 10:40:00,24.05,24.09,24.03,24.08,762216.0,20.7193,20.7537,20.7021,20.7451,762216.0
2017-02-23 10:45:00,24.08,24.09,24.02,24.02,366915.0,20.7451,20.7537,20.6934,20.6934,366915.0
2017-02-23 10:50:00,24.02,24.03,24.0,24.02,309705.0,20.6934,20.7021,20.6762,20.6934,309705.0
2017-02-23 10:55:00,24.02,24.06,24.01,24.05,225012.0,20.6934,20.7279,20.6848,20.7193,225012.0
2017-02-23 11:00:00,24.05,24.05,24.03,24.03,189987.0,20.7193,20.7193,20.7021,20.7021,189987.0
2017-02-23 11:05:00,24.03,24.04,24.02,24.02,239061.0,20.7021,20.7107,20.6934,20.6934,239061.0
2017-02-23 11:10:00,24.02,24.04,24.02,24.04,226893.0,20.6934,20.7107,20.6934,20.7107,226893.0
2017-02-23 11:15:00,24.04,24.04,24.0,24.04,417180.0,20.7107,20.7107,20.6762,20.7107,417180.0
2017-02-23 11:20:00,24.04,24.06,24.03,24.05,226191.0,20.7107,20.7279,20.7021,20.7193,226191.0
2017-02-23 11:25:00,24.05,24.06,24.04,24.06,232620.0,20.7193,20.7279,20.7107,20.7279,232620.0
2017-02-23 11:30:00,24.05,24.09,24.04,24.07,283803.0,20.7193,20.7537,20.7107,20.7365,283803.0
2017-02-23 11:35:00,24.07,24.09,24.06,24.08,247002.0,20.7365,20.7537,20.7279,20.7451,247002.0
2017-02-23 11:40:00,24.08,24.1,24.07,24.1,291735.0,20.7451,20.7624,20.7365,20.7624,291735.0
2017-02-23 11:45:00,24.1,24.11,24.09,24.1,300447.0,20.7624,20.771,20.7537,20.7624,300447.0
2017-02-23 11:50:00,24.1,24.15,24.1,24.15,565167.0,20.7624,20.8054,20.7624,20.8054,565167.0
2017-02-23 11:55:00,24.15,24.17,24.14,24.16,396891.0,20.8054,20.8227,20.7968,20.814,396891.0
2017-02-23 12:00:00,24.16,24.16,24.13,24.14,902961.0,20.814,20.814,20.7882,20.7968,902961.0
2017-02-23 12:05:00,24.15,24.15,24.11,24.11,219672.0,20.8054,20.8054,20.771,20.771,219672.0
2017-02-23 12:10:00,24.11,24.11,24.09,24.1,220791.0,20.771,20.771,20.7537,20.7624,220791.0
2017-02-23 12:15:00,24.1,24.12,24.09,24.12,162267.0,20.7624,20.7796,20.7537,20.7796,162267.0
2017-02-23 12:20:00,24.12,24.13,24.11,24.11,106584.0,20.7796,20.7882,20.771,20.771,106584.0
2017-02-23 12:25:00,24.11,24.12,24.09,24.09,140415.0,20.771,20.7796,20.7537,20.7537,140415.0
2017-02-23 12:30:00,24.09,24.1,24.07,24.07,153096.0,20.7537,20.7624,20.7365,20.7365,153096.0
2017-02-23 12:35:00,24.07,24.09,24.06,24.08,173880.0,20.7365,20.7537,20.7279,20.7451,173880.0
2017-02-23 12:40:00,24.08,24.09,24.07,24.08,179880.0,20.7451,20.7537,20.7365,20.7451,179880.0
2017-02-23 12:45:00,24.08,24.11,24.08,24.09,155115.0,20.7451,20.771,20.7451,20.7537,155115.0
2017-02-23 12:50:00,24.09,24.1,24.08,24.08,136812.0,20.7537,20.7624,20.7451,20.7451,136812.0
2017-02-23 12:55:00,24.08,24.08,24.04,24.04,185490.0,20.7451,20.7451,20.7107,20.7107,185490.0
2017-02-23 13:00:00,24.04,24.06,24.04,24.04,174756.0,20.7107,20.7279,20.7107,20.7107,174756.0
2017-02-23 13:05:00,24.04,24.06,24.04,24.06,192033.0,20.7107,20.7279,20.7107,20.7279,192033.0
2017-02-23 13:10:00,24.05,24.09,24.05,24.08,109905.0,20.7193,20.7537,20.7193,20.7451,109905.0
2017-02-23 13:15:00,24.08,24.08,24.05,24.07,171780.0,20.7451,20.7451,20.7193,20.7365,171780.0
2017-02-23 13:20:00,24.07,24.09,24.06,24.09,114468.0,20.7365,20.7537,20.7279,20.7537,114468.0
2017-02-23 13:25:00,24.09,24.09,24.06,24.06,112326.0,20.7537,20.7537,20.7279,20.7279,112326.0
2017-02-23 13:30:00,24.06,24.08,24.05,24.07,202893.0,20.7279,20.7451,20.7193,20.7365,202893.0
2017-02-23 13:35:00,24.07,24.09,24.07,24.08,248247.0,20.7365,20.7537,20.7365,20.7451,248247.0
2017-02-23 13:40:00,24.08,24.1,24.08,24.08,205575.0,20.7451,20.7624,20.7451,20.7451,205575.0
2017-02-23 13:45:00,24.08,24.08,24.05,24.05,126609.0,20.7451,20.7451,20.7193,20.7193,126609.0
2017-02-23 13:50:00,24.05,24.06,24.04,24.04,131100.0,20.7193,20.7279,20.7107,20.7107,131100.0
2017-02-23 13:55:00,24.05,24.07,24.04,24.06,133251.0,20.7193,20.7365,20.7107,20.7279,133251.0
2017-02-23 14:00:00,24.06,24.07,24.05,24.07,113316.0,20.7279,20.7365,20.7193,20.7365,113316.0
2017-02-23 14:05:00,24.07,24.08,24.06,24.07,155952.0,20.7365,20.7451,20.7279,20.7365,155952.0
2017-02-23 14:10:00,24.07,24.08,24.05,24.06,168228.0,20.7365,20.7451,20.7193,20.7279,168228.0
2017-02-23 14:15:00,24.06,24.07,24.05,24.07,166221.0,20.7279,20.7365,20.7193,20.7365,166221.0
2017-02-23 14:20:00,24.07,24.07,24.05,24.06,154509.0,20.7365,20.7365,20.7193,20.7279,154509.0
2017-02-23 14:25:00,24.07,24.08,24.06,24.06,107043.0,20.7365,20.7451,20.7279,20.7279,107043.0
2017-02-23 14:30:00,24.07,24.08,24.06,24.07,184173.0,20.7365,20.7451,20.7279,20.7365,184173.0
2017-02-23 14:35:00,24.07,24.08,24.06,24.07,178386.0,20.7365,20.7451,20.7279,20.7365,178386.0
2017-02-23 14:40:00,24.07,24.07,24.03,24.05,238986.0,20.7365,20.7365,20.7021,20.7193,238986.0
2017-02-23 14:45:00,24.05,24.05,24.04,24.04,166323.0,20.7193,20.7193,20.7107,20.7107,166323.0
2017-02-23 14:50:00,24.04,24.06,24.04,24.04,335298.0,20.7107,20.7279,20.7107,20.7107,335298.0
2017-02-23 14:55:00,24.04,24.07,24.04,24.06,210876.0,20.7107,20.7365,20.7107,20.7279,210876.0
2017-02-23 15:00:00,24.06,24.07,24.05,24.06,174573.0,20.7279,20.7365,20.7193,20.7279,174573.0
2017-02-23 15:05:00,24.06,24.06,24.04,24.06,232890.0,20.7279,20.7279,20.7107,20.7279,232890.0
2017-02-23 15:10:00,24.06,24.08,24.05,24.05,296337.0,20.7279,20.7451,20.7193,20.7193,296337.0
2017-02-23 15:15:00,24.05,24.06,24.04,24.04,215565.0,20.7193,20.7279,20.7107,20.7107,215565.0
2017-02-23 15:20:00,24.05,24.07,24.04,24.04,321645.0,20.7193,20.7365,20.7107,20.7107,321645.0
2017-02-23 15:25:00,24.04,24.05,23.88,23.9,1929555.0,20.7107,20.7193,20.5728,20.5901,1929555.0
2017-02-23 15:30:00,23.9,23.96,23.75,23.8,3285033.0,20.5901,20.6417,20.4608,20.5039,3285033.0
2017-02-23 15:35:00,23.79,23.87,23.74,23.87,1705506.0,20.4953,20.5642,20.4522,20.5642,1705506.0
2017-02-23 15:40:00,23.87,23.91,23.74,23.81,1559103.0,20.5642,20.5987,20.4522,20.5125,1559103.0
2017-02-23 15:45:00,23.81,23.87,23.74,23.8,1677837.0,20.5125,20.5642,20.4522,20.5039,1677837.0
2017-02-23 15:50:00,23.8,23.82,23.74,23.77,1431081.0,20.5039,20.5211,20.4522,20.4781,1431081.0
2017-02-23 15:55:00,23.77,23.78,23.72,23.76,2566974.0,20.4781,20.4867,20.435,20.4694,2566974.0
2017-02-24 09:30:00,23.78,24.04,23.77,23.97,1286814.0,20.4867,20.7107,20.4781,20.6504,1286814.0
2017-02-24 09:35:00,23.99,23.99,23.89,23.95,659541.0,20.6676,20.6676,20.5814,20.6331,659541.0
2017-02-24 09:40:00,23.96,24.01,23.95,23.98,575841.0,20.6417,20.6848,20.6331,20.659,575841.0
2017-02-24 09:45:00,23.98,24.0,23.96,24.0,438720.0,20.659,20.6762,20.6417,20.6762,438720.0
2017-02-24 09:50:00,24.0,24.0,23.88,23.9,419451.0,20.6762,20.6762,20.5728,20.5901,419451.0
2017-02-24 09:55:00,23.9,23.95,23.89,23.95,344946.0,20.5901,20.6331,20.5814,20.6331,344946.0
2017-02-24 10:00:00,23.95,23.97,23.86,23.89,403890.0,20.6331,20.6504,20.5556,20.5814,403890.0
2017-02-24 10:05:00,23.89,23.91,23.87,23.87,267249.0,20.5814,20.5987,20.5642,20.5642,267249.0
2017-02-24 10:10:00,23.87,23.9,23.84,23.87,385758.0,20.5642,20.5901,20.5384,20.5642,385758.0
2017-02-24 10:15:00,23.88,23.91,23.85,23.88,416007.0,20.5728,20.5987,20.547,20.5728,416007.0
2017-02-24 10:20:00,23.88,23.91,23.82,23.86,269010.0,20.5728,20.5987,20.5211,20.5556,269010.0
2017-02-24 10:25:00,23.86,23.91,23.86,23.87,242817.0,20.5556,20.5987,20.5556,20.5642,242817.0
2017-02-24 10:30:00,23.86,23.91,23.85,23.9,285171.0,20.5556,20.5987,20.547,20.5901,285171.0
2017-02-24 10:35:00,23.9,23.94,23.89,23.92,508167.0,20.5901,20.6245,20.5814,20.6073,508167.0
2017-02-24 10:40:00,23.92,23.93,23.9,23.91,262032.0,20.6073,20.6159,20.5901,20.5987,262032.0
2017-02-24 10:45:00,23.91,23.91,23.88,23.89,259284.0,20.5987,20.5987,20.5728,20.5814,259284.0
2017-02-24 10:50:00,23.89,23.96,23.89,23.92,364746.0,20.5814,20.6417,20.5814,20.6073,364746.0
2017-02-24 10:55:00,23.92,23.95,23.91,23.95,264630.0,20.6073,20.6331,20.5987,20.6331,264630.0
2017-02-24 11:00:00,23.95,23.97,23.94,23.96,514614.0,20.6331,20.6504,20.6245,20.6417,514614.0
2017-02-24 11:05:00,23.96,23.97,23.93,23.93,596949.0,20.6417,20.6504,20.6159,20.6159,596949.0
2017-02-24 11:10:00,23.93,23.96,23.91,23.92,364503.0,20.6159,20.6417,20.5987,20.6073,364503.0
2017-02-24 11:15:00,23.92,23.98,23.91,23.95,258198.0,20.6073,20.659,20.5987,20.6331,258198.0
2017-02-24 11:20:00,23.95,23.97,23.93,23.95,226536.0,20.6331,20.6504,20.6159,20.6331,226536.0
2017-02-24 11:25:00,23.95,23.99,23.95,23.99,217683.0,20.6331,20.6676,20.6331,20.6676,217683.0
2017-02-24 11:30:00,23.99,23.99,23.93,23.96,272409.0,20.6676,20.6676,20.6159,20.6417,272409.0
2017-02-24 11:35:00,23.96,23.97,23.94,23.95,268842.0,20.6417,20.6504,20.6245,20.6331,268842.0
2017-02-24 11:40:00,23.95,23.97,23.95,23.97,150918.0,20.6331,20.6504,20.6331,20.6504,150918.0
2017-02-24 11:45:00,23.97,24.0,23.96,23.99,204762.0,20.6504,20.6762,20.6417,20.6676,204762.0
2017-02-24 11:50:00,23.99,24.03,23.98,24.03,596814.0,20.6676,20.7021,20.659,20.7021,596814.0
2017-02-24 11:55:00,24.03,24.03,24.0,24.03,373845.0,20.7021,20.7021,20.6762,20.7021,373845.0
2017-02-24 12:00:00,24.03,24.16,24.03,24.16,1505844.0,20.7021,20.814,20.7021,20.814,1505844.0
2017-02-24 12:05:00,24.16,24.25,24.12,24.25,1172451.0,20.814,20.8916,20.7796,20.8916,1172451.0
2017-02-24 12:10:00,24.25,24.27,24.14,24.14,1394064.0,20.8916,20.9088,20.7968,20.7968,1394064.0
2017-02-24 12:15:00,24.14,24.15,24.1,24.13,669975.0,20.7968,20.8054,20.7624,20.7882,669975.0
2017-02-24 12:20:00,24.13,24.15,24.11,24.15,430200.0,20.7882,20.8054,20.771,20.8054,430200.0
2017-02-24 12:25:00,24.15,24.15,24.07,24.07,447156.0,20.8054,20.8054,20.7365,20.7365,447156.0
2017-02-24 12:30:00,24.07,24.12,24.07,24.09,600519.0,20.7365,20.7796,20.7365,20.7537,600519.0
2017-02-24 12:35:00,24.09,24.12,24.08,24.11,403350.0,20.7537,20.7796,20.7451,20.771,403350.0
2017-02-24 12:40:00,24.11,24.15,24.09,24.09,388794.0,20.771,20.8054,20.7537,20.7537,388794.0
2017-02-24 12:45:00,24.09,24.18,24.09,24.16,412185.0,20.7537,20.8313,20.7537,20.814,412185.0
2017-02-24 12:50:00,24.17,24.17,24.11,24.11,289383.0,20.8227,20.8227,20.771,20.771,289383.0
2017-02-24 12:55:00,24.11,24.14,24.1,24.1,334395.0,20.771,20.7968,20.7624,20.7624,334395.0
2017-02-24 13:00:00,24.1,24.12,23.98,24.03,781011.0,20.7624,20.7796,20.659,20.7021,781011.0
2017-02-24 13:05:00,24.03,24.03,23.95,24.0,576462.0,20.7021,20.7021,20.6331,20.6762,576462.0
2017-02-24 13:10:00,24.0,24.02,24.0,24.01,395634.0,20.6762,20.6934,20.6762,20.6848,395634.0
2017-02-24 13:15:00,24.0,24.06,24.0,24.05,365307.0,20.6762,20.7279,20.6762,20.7193,365307.0
2017-02-24 13:20:00,24.06,24.09,24.04,24.06,482817.0,20.7279,20.7537,20.7107,20.7279,482817.0
2017-02-24 13:25:00,24.06,24.06,24.03,24.03,250587.0,20.7279,20.7279,20.7021,20.7021,250587.0
2017-02-24 13:30:00,24.03,24.05,24.01,24.03,244905.0,20.7021,20.7193,20.6848,20.7021,244905.0
2017-02-24 13:35:00,24.04,24.08,24.03,24.05,357867.0,20.7107,20.7451,20.7021,20.7193,357867.0
2017-02-24 13:40:00,24.05,24.07,24.03,24.07,219813.0,20.7193,20.7365,20.7021,20.7365,219813.0
2017-02-24 13:45:00,24.07,24.07,24.03,24.05,220113.0,20.7365,20.7365,20.7021,20.7193,220113.0
2017-02-24 13:50:00,24.05,24.05,24.02,24.02,255819.0,20.7193,20.7193,20.6934,20.6934,255819.0
2017-02-24 13:55:00,24.02,24.04,24.01,24.02,325644.0,20.6934,20.7107,20.6848,20.6934,325644.0
2017-02-24 14:00:00,24.02,24.06,24.02,24.05,259503.0,20.6934,20.7279,20.6934,20.7193,259503.0
2017-02-24 14:05:00,24.05,24.06,24.03,24.06,288159.0,20.7193,20.7279,20.7021,20.7279,288159.0
2017-02-24 14:10:00,24.06,24.09,24.05,24.08,343971.0,20.7279,20.7537,20.7193,20.7451,343971.0
2017-02-24 14:15:00,24.07,24.08,24.06,24.07,269490.0,20.7365,20.7451,20.7279,20.7365,269490.0
2017-02-24 14:20:00,24.07,24.07,24.05,24.05,203511.0,20.7365,20.7365,20.7193,20.7193,203511.0
2017-02-24 14:25:00,24.05,24.06,24.05,24.06,213477.0,20.7193,20.7279,20.7193,20.7279,213477.0
2017-02-24 14:30:00,24.06,24.11,24.06,24.09,295404.0,20.7279,20.771,20.7279,20.7537,295404.0
2017-02-24 14:35:00,24.09,24.12,24.06,24.12,302610.0,20.7537,20.7796,20.7279,20.7796,302610.0
2017-02-24 14:40:00,24.12,24.14,24.1,24.11,352581.0,20.7796,20.7968,20.7624,20.771,352581.0
2017-02-24 14:45:00,24.11,24.14,24.11,24.13,158193.0,20.771,20.7968,20.771,20.7882,158193.0
2017-02-24 14:50:00,24.13,24.16,24.13,24.15,435399.0,20.7882,20.814,20.7882,20.8054,435399.0
2017-02-24 14:55:00,24.15,24.15,24.11,24.13,271881.0,20.8054,20.8054,20.771,20.7882,271881.0
2017-02-24 15:00:00,24.13,24.14,24.05,24.07,1102362.0,20.7882,20.7968,20.7193,20.7365,1102362.0
2017-02-24 15:05:00,24.07,24.08,24.02,24.05,652275.0,20.7365,20.7451,20.6934,20.7193,652275.0
2017-02-24 15:10:00,24.05,24.08,24.05,24.06,504234.0,20.7193,20.7451,20.7193,20.7279,504234.0
2017-02-24 15:15:00,24.06,24.07,24.04,24.06,347205.0,20.7279,20.7365,20.7107,20.7279,347205.0
2017-02-24 15:20:00,24.06,24.13,24.05,24.12,581649.0,20.7279,20.7882,20.7193,20.7796,581649.0
2017-02-24 15:25:00,24.12,24.15,24.12,24.13,385401.0,20.7796,20.8054,20.7796,20.7882,385401.0
2017-02-24 15:30:00,24.14,24.16,24.13,24.15,538782.0,20.7968,20.814,20.7882,20.8054,538782.0
2017-02-24 15:35:00,24.15,24.15,24.12,24.14,534579.0,20.8054,20.8054,20.7796,20.7968,534579.0
2017-02-24 15:40:00,24.14,24.17,24.14,24.17,408975.0,20.7968,20.8227,20.7968,20.8227,408975.0
2017-02-24 15:45:00,24.17,24.17,24.15,24.17,541989.0,20.8227,20.8227,20.8054,20.8227,541989.0
2017-02-24 15:50:00,24.17,24.18,24.13,24.13,791718.0,20.8227,20.8313,20.7882,20.7882,791718.0
2017-02-24 15:55:00,24.13,24.14,24.07,24.13,2805885.0,20.7882,20.7968,20.7365,20.7882,2805885.0
2017-02-27 09:30:00,24.08,24.13,24.04,24.05,780324.0,20.7451,20.7882,20.7107,20.7193,780324.0
2017-02-27 09:35:00,24.05,24.14,24.04,24.11,390291.0,20.7193,20.7968,20.7107,20.771,390291.0
2017-02-27 09:40:00,24.11,24.11,24.02,24.05,447690.0,20.771,20.771,20.6934,20.7193,447690.0
2017-02-27 09:45:00,24.05,24.1,24.05,24.08,483426.0,20.7193,20.7624,20.7193,20.7451,483426.0
2017-02-27 09:50:00,24.08,24.08,24.01,24.03,328302.0,20.7451,20.7451,20.6848,20.7021,328302.0
2017-02-27 09:55:00,24.03,24.03,24.01,24.03,587514.0,20.7021,20.7021,20.6848,20.7021,587514.0
2017-02-27 10:00:00,24.02,24.06,24.01,24.02,398802.0,20.6934,20.7279,20.6848,20.6934,398802.0
2017-02-27 10:05:00,24.02,24.04,24.0,24.04,309570.0,20.6934,20.7107,20.6762,20.7107,309570.0
2017-02-27 10:10:00,24.04,24.05,24.01,24.02,337116.0,20.7107,20.7193,20.6848,20.6934,337116.0
2017-02-27 10:15:00,24.02,24.03,23.99,24.01,403830.0,20.6934,20.7021,20.6676,20.6848,403830.0
2017-02-27 10:20:00,24.01,24.01,23.96,23.97,495195.0,20.6848,20.6848,20.6417,20.6504,495195.0
2017-02-27 10:25:00,23.97,23.99,23.95,23.96,314997.0,20.6504,20.6676,20.6331,20.6417,314997.0
2017-02-27 10:30:00,23.96,23.97,23.94,23.95,406614.0,20.6417,20.6504,20.6245,20.6331,406614.0
2017-02-27 10:35:00,23.95,24.0,23.93,23.99,460152.0,20.6331,20.6762,20.6159,20.6676,460152.0
2017-02-27 10:40:00,23.99,24.0,23.97,23.97,278181.0,20.6676,20.6762,20.6504,20.6504,278181.0
2017-02-27 10:45:00,23.97,23.99,23.95,23.95,336519.0,20.6504,20.6676,20.6331,20.6331,336519.0
2017-02-27 10:50:00,23.95,23.95,23.91,23.91,389574.0,20.6331,20.6331,20.5987,20.5987,389574.0
2017-02-27 10:55:00,23.91,23.95,23.91,23.93,344643.0,20.5987,20.6331,20.5987,20.6159,344643.0
2017-02-27 11:00:00,23.93,23.94,23.9,23.92,226134.0,20.6159,20.6245,20.5901,20.6073,226134.0
2017-02-27 11:05:00,23.92,23.96,23.92,23.96,207447.0,20.6073,20.6417,20.6073,20.6417,207447.0
2017-02-27 11:10:00,23.96,23.97,23.94,23.95,269871.0,20.6417,20.6504,20.6245,20.6331,269871.0
2017-02-27 11:15:00,23.95,23.95,23.92,23.93,259518.0,20.6331,20.6331,20.6073,20.6159,259518.0
2017-02-27 11:20:00,23.93,23.93,23.89,23.89,296373.0,20.6159,20.6159,20.5814,20.5814,296373.0
2017-02-27 11:25:00,23.89,23.91,23.88,23.91,304140.0,20.5814,20.5987,20.5728,20.5987,304140.0
2017-02-27 11:30:00,23.91,23.94,23.9,23.92,186591.0,20.5987,20.6245,20.5901,20.6073,186591.0
2017-02-27 11:35:00,23.92,23.92,23.89,23.89,189591.0,20.6073,20.6073,20.5814,20.5814,189591.0
2017-02-27 11:40:00,23.89,23.91,23.88,23.9,209664.0,20.5814,20.5987,20.5728,20.5901,209664.0
2017-02-27 11:45:00,23.89,23.9,23.86,23.88,319488.0,20.5814,20.5901,20.5556,20.5728,319488.0
2017-02-27 11:50:00,23.89,23.9,23.88,23.88,252912.0,20.5814,20.5901,20.5728,20.5728,252912.0
2017-02-27 11:55:00,23.89,23.89,23.86,23.86,238383.0,20.5814,20.5814,20.5556,20.5556,238383.0
2017-02-27 12:00:00,23.86,23.89,23.84,23.88,339072.0,20.5556,20.5814,20.5384,20.5728,339072.0
2017-02-27 12:05:00,23.89,23.91,23.88,23.88,108444.0,20.5814,20.5987,20.5728,20.5728,108444.0
2017-02-27 12:10:00,23.88,23.89,23.87,23.88,199239.0,20.5728,20.5814,20.5642,20.5728,199239.0
2017-02-27 12:15:00,23.88,23.89,23.86,23.88,237855.0,20.5728,20.5814,20.5556,20.5728,237855.0
2017-02-27 12:20:00,23.89,23.89,23.87,23.88,148266.0,20.5814,20.5814,20.5642,20.5728,148266.0
2017-02-27 12:25:00,23.88,23.89,23.87,23.87,207927.0,20.5728,20.5814,20.5642,20.5642,207927.0
2017-02-27 12:30:00,23.87,23.88,23.86,23.87,221265.0,20.5642,20.5728,20.5556,20.5642,221265.0
2017-02-27 12:35:00,23.87,23.89,23.87,23.88,270963.0,20.5642,20.5814,20.5642,20.5728,270963.0
2017-02-27 12:40:00,23.88,23.89,23.88,23.89,97830.0,20.5728,20.5814,20.5728,20.5814,97830.0
2017-02-27 12:45:00,23.89,23.89,23.87,23.88,173541.0,20.5814,20.5814,20.5642,20.5728,173541.0
2017-02-27 12:50:00,23.88,23.91,23.88,23.9,167775.0,20.5728,20.5987,20.5728,20.5901,167775.0
2017-02-27 12:55:00,23.89,23.9,23.88,23.89,148653.0,20.5814,20.5901,20.5728,20.5814,148653.0
2017-02-27 13:00:00,23.89,23.91,23.88,23.89,193587.0,20.5814,20.5987,20.5728,20.5814,193587.0
2017-02-27 13:05:00,23.9,23.9,23.88,23.89,121854.0,20.5901,20.5901,20.5728,20.5814,121854.0
2017-02-27 13:10:00,23.89,23.91,23.88,23.89,157683.0,20.5814,20.5987,20.5728,20.5814,157683.0
2017-02-27 13:15:00,23.89,23.9,23.88,23.89,138417.0,20.5814,20.5901,20.5728,20.5814,138417.0
2017-02-27 13:20:00,23.89,23.91,23.88,23.89,223344.0,20.5814,20.5987,20.5728,20.5814,223344.0
2017-02-27 13:25:00,23.89,23.9,23.89,23.9,163686.0,20.5814,20.5901,20.5814,20.5901,163686.0
2017-02-27 13:30:00,23.9,23.91,23.89,23.9,186468.0,20.5901,20.5987,20.5814,20.5901,186468.0
2017-02-27 13:35:00,23.9,23.91,23.9,23.91,180870.0,20.5901,20.5987,20.5901,20.5987,180870.0
2017-02-27 13:40:00,23.91,23.92,23.9,23.92,148563.0,20.5987,20.6073,20.5901,20.6073,148563.0
2017-02-27 13:45:00,23.92,23.93,23.91,23.93,163434.0,20.6073,20.6159,20.5987,20.6159,163434.0
2017-02-27 13:50:00,23.93,23.93,23.91,23.91,179904.0,20.6159,20.6159,20.5987,20.5987,179904.0
2017-02-27 13:55:00,23.91,23.93,23.91,23.91,170475.0,20.5987,20.6159,20.5987,20.5987,170475.0
2017-02-27 14:00:00,23.92,23.93,23.9,23.9,199872.0,20.6073,20.6159,20.5901,20.5901,199872.0
2017-02-27 14:05:00,23.9,23.91,23.89,23.9,195840.0,20.5901,20.5987,20.5814,20.5901,195840.0
2017-02-27 14:10:00,23.9,23.9,23.88,23.89,219210.0,20.5901,20.5901,20.5728,20.5814,219210.0
2017-02-27 14:15:00,23.89,23.89,23.88,23.88,390321.0,20.5814,20.5814,20.5728,20.5728,390321.0
2017-02-27 14:20:00,23.88,23.91,23.88,23.91,265602.0,20.5728,20.5987,20.5728,20.5987,265602.0
2017-02-27 14:25:00,23.91,23.92,23.91,23.91,253440.0,20.5987,20.6073,20.5987,20.5987,253440.0
2017-02-27 14:30:00,23.91,23.92,23.9,23.9,169782.0,20.5987,20.6073,20.5901,20.5901,169782.0
2017-02-27 14:35:00,23.91,23.91,23.89,23.91,182283.0,20.5987,20.5987,20.5814,20.5987,182283.0
2017-02-27 14:40:00,23.91,23.92,23.9,23.91,360369.0,20.5987,20.6073,20.5901,20.5987,360369.0
2017-02-27 14:45:00,23.92,23.93,23.91,23.93,238074.0,20.6073,20.6159,20.5987,20.6159,238074.0
2017-02-27 14:50:00,23.93,23.93,23.9,23.92,220335.0,20.6159,20.6159,20.5901,20.6073,220335.0
2017-02-27 14:55:00,23.92,23.92,23.9,23.9,242805.0,20.6073,20.6073,20.5901,20.5901,242805.0
2017-02-27 15:00:00,23.9,23.92,23.9,23.91,241902.0,20.5901,20.6073,20.5901,20.5987,241902.0
2017-02-27 15:05:00,23.91,23.92,23.91,23.92,195057.0,20.5987,20.6073,20.5987,20.6073,195057.0
2017-02-27 15:10:00,23.92,23.92,23.9,23.92,299616.0,20.6073,20.6073,20.5901,20.6073,299616.0
2017-02-27 15:15:00,23.92,23.93,23.91,23.91,275112.0,20.6073,20.6159,20.5987,20.5987,275112.0
2017-02-27 15:20:00,23.91,23.93,23.91,23.93,391839.0,20.5987,20.6159,20.5987,20.6159,391839.0
2017-02-27 15:25:00,23.93,23.95,23.93,23.93,380985.0,20.6159,20.6331,20.6159,20.6159,380985.0
2017-02-27 15:30:00,23.93,23.94,23.9,23.9,357189.0,20.6159,20.6245,20.5901,20.5901,357189.0
2017-02-27 15:35:00,23.9,23.91,23.87,23.89,688539.0,20.5901,20.5987,20.5642,20.5814,688539.0
2017-02-27 15:40:00,23.9,23.93,23.89,23.9,484434.0,20.5901,20.6159,20.5814,20.5901,484434.0
2017-02-27 15:45:00,23.9,23.92,23.89,23.9,423264.0,20.5901,20.6073,20.5814,20.5901,423264.0
2017-02-27 15:50:00,23.9,23.91,23.88,23.88,527331.0,20.5901,20.5987,20.5728,20.5728,527331.0
2017-02-27 15:55:00,23.88,23.93,23.87,23.91,2128893.0,20.5728,20.6159,20.5642,20.5987,2128893.0
2017-02-28 09:30:00,23.62,23.67,23.37,23.47,3036933.0,20.3488,20.3919,20.1335,20.2196,3036933.0
2017-02-28 09:35:00,23.47,23.54,23.33,23.34,1987677.0,20.2196,20.2799,20.099,20.1076,1987677.0
2017-02-28 09:40:00,23.34,23.49,23.33,23.49,1962054.0,20.1076,20.2368,20.099,20.2368,1962054.0
2017-02-28 09:45:00,23.49,23.49,23.39,23.44,829527.0,20.2368,20.2368,20.1507,20.1938,829527.0
2017-02-28 09:50:00,23.44,23.48,23.42,23.42,1057041.0,20.1938,20.2282,20.1765,20.1765,1057041.0
2017-02-28 09:55:00,23.42,23.46,23.37,23.38,788763.0,20.1765,20.211,20.1335,20.1421,788763.0
2017-02-28 10:00:00,23.38,23.48,23.38,23.46,942546.0,20.1421,20.2282,20.1421,20.211,942546.0
2017-02-28 10:05:00,23.46,23.47,23.42,23.46,601656.0,20.211,20.2196,20.1765,20.211,601656.0
2017-02-28 10:10:00,23.46,23.5,23.43,23.49,729696.0,20.211,20.2455,20.1851,20.2368,729696.0
2017-02-28 10:15:00,23.49,23.53,23.47,23.47,734685.0,20.2368,20.2713,20.2196,20.2196,734685.0
2017-02-28 10:20:00,23.47,23.52,23.46,23.51,828927.0,20.2196,20.2627,20.211,20.2541,828927.0
2017-02-28 10:25:00,23.51,23.54,23.5,23.52,507036.0,20.2541,20.2799,20.2455,20.2627,507036.0
2017-02-28 10:30:00,23.52,23.54,23.5,23.51,625164.0,20.2627,20.2799,20.2455,20.2541,625164.0
2017-02-28 10:35:00,23.51,23.54,23.49,23.49,552480.0,20.2541,20.2799,20.2368,20.2368,552480.0
2017-02-28 10:40:00,23.49,23.5,23.48,23.49,500415.0,20.2368,20.2455,20.2282,20.2368,500415.0
2017-02-28 10:45:00,23.48,23.53,23.48,23.51,452655.0,20.2282,20.2713,20.2282,20.2541,452655.0
2017-02-28 10:50:00,23.51,23.52,23.42,23.42,422064.0,20.2541,20.2627,20.1765,20.1765,422064.0
2017-02-28 10:55:00,23.42,23.48,23.39,23.46,978918.0,20.1765,20.2282,20.1507,20.211,978918.0
2017-02-28 11:00:00,23.46,23.53,23.44,23.52,516417.0,20.211,20.2713,20.1938,20.2627,516417.0
2017-02-28 11:05:00,23.52,23.52,23.47,23.48,421602.0,20.2627,20.2627,20.2196,20.2282,421602.0
2017-02-28 11:10:00,23.49,23.54,23.47,23.52,447957.0,20.2368,20.2799,20.2196,20.2627,447957.0
2017-02-28 11:15:00,23.52,23.55,23.5,23.55,476922.0,20.2627,20.2885,20.2455,20.2885,476922.0
2017-02-28 11:20:00,23.55,23.57,23.54,23.57,392268.0,20.2885,20.3058,20.2799,20.3058,392268.0
2017-02-28 11:25:00,23.58,23.59,23.53,23.58,505200.0,20.3144,20.323,20.2713,20.3144,505200.0
2017-02-28 11:30:00,23.58,23.58,23.53,23.56,454752.0,20.3144,20.3144,20.2713,20.2971,454752.0
2017-02-28 11:35:00,23.56,23.59,23.54,23.57,433245.0,20.2971,20.323,20.2799,20.3058,433245.0
2017-02-28 11:40:00,23.57,23.58,23.54,23.55,417444.0,20.3058,20.3144,20.2799,20.2885,417444.0
2017-02-28 11:45:00,23.55,23.59,23.54,23.58,446412.0,20.2885,20.323,20.2799,20.3144,446412.0
2017-02-28 11:50:00,23.58,23.6,23.55,23.58,237936.0,20.3144,20.3316,20.2885,20.3144,237936.0
2017-02-28 11:55:00,23.58,23.61,23.56,23.59,235911.0,20.3144,20.3402,20.2971,20.323,235911.0
2017-02-28 12:00:00,23.59,23.59,23.55,23.59,251472.0,20.323,20.323,20.2885,20.323,251472.0
2017-02-28 12:05:00,23.59,23.59,23.55,23.58,212733.0,20.323,20.323,20.2885,20.3144,212733.0
2017-02-28 12:10:00,23.58,23.58,23.56,23.57,204450.0,20.3144,20.3144,20.2971,20.3058,204450.0
2017-02-28 12:15:00,23.57,23.58,23.54,23.57,477153.0,20.3058,20.3144,20.2799,20.3058,477153.0
2017-02-28 12:20:00,23.57,23.58,23.54,23.54,420111.0,20.3058,20.3144,20.2799,20.2799,420111.0
2017-02-28 12:25:00,23.54,23.54,23.51,23.52,517371.0,20.2799,20.2799,20.2541,20.2627,517371.0
2017-02-28 12:30:00,23.52,23.54,23.5,23.5,237105.0,20.2627,20.2799,20.2455,20.2455,237105.0
2017-02-28 12:35:00,23.5,23.54,23.49,23.52,277416.0,20.2455,20.2799,20.2368,20.2627,277416.0
2017-02-28 12:40:00,23.52,23.53,23.51,23.52,192462.0,20.2627,20.2713,20.2541,20.2627,192462.0
2017-02-28 12:45:00,23.52,23.57,23.52,23.57,293169.0,20.2627,20.3058,20.2627,20.3058,293169.0
2017-02-28 12:50:00,23.57,23.58,23.56,23.58,338736.0,20.3058,20.3144,20.2971,20.3144,338736.0
2017-02-28 12:55:00,23.58,23.58,23.56,23.56,234651.0,20.3144,20.3144,20.2971,20.2971,234651.0
2017-02-28 13:00:00,23.56,23.57,23.53,23.53,233058.0,20.2971,20.3058,20.2713,20.2713,233058.0
2017-02-28 13:05:00,23.53,23.58,23.52,23.55,291201.0,20.2713,20.3144,20.2627,20.2885,291201.0
2017-02-28 13:10:00,23.55,23.57,23.53,23.56,238179.0,20.2885,20.3058,20.2713,20.2971,238179.0
2017-02-28 13:15:00,23.56,23.58,23.56,23.57,202533.0,20.2971,20.3144,20.2971,20.3058,202533.0
2017-02-28 13:20:00,23.57,23.59,23.56,23.58,246852.0,20.3058,20.323,20.2971,20.3144,246852.0
2017-02-28 13:25:00,23.58,23.61,23.58,23.61,244794.0,20.3144,20.3402,20.3144,20.3402,244794.0
2017-02-28 13:30:00,23.61,23.61,23.57,23.57,156516.0,20.3402,20.3402,20.3058,20.3058,156516.0
2017-02-28 13:35:00,23.57,23.6,23.57,23.59,257499.0,20.3058,20.3316,20.3058,20.323,257499.0
2017-02-28 13:40:00,23.59,23.6,23.58,23.6,296028.0,20.323,20.3316,20.3144,20.3316,296028.0
2017-02-28 13:45:00,23.6,23.64,23.6,23.63,312936.0,20.3316,20.3661,20.3316,20.3574,312936.0
2017-02-28 13:50:00,23.63,23.63,23.6,23.62,323439.0,20.3574,20.3574,20.3316,20.3488,323439.0
2017-02-28 13:55:00,23.62,23.63,23.6,23.6,184185.0,20.3488,20.3574,20.3316,20.3316,184185.0
2017-02-28 14:00:00,23.61,23.63,23.59,23.62,369078.0,20.3402,20.3574,20.323,20.3488,369078.0
2017-02-28 14:05:00,23.62,23.62,23.57,23.58,258141.0,20.3488,20.3488,20.3058,20.3144,258141.0
2017-02-28 14:10:00,23.58,23.6,23.57,23.59,249267.0,20.3144,20.3316,20.3058,20.323,249267.0
2017-02-28 14:15:00,23.58,23.61,23.58,23.6,316953.0,20.3144,20.3402,20.3144,20.3316,316953.0
2017-02-28 14:20:00,23.6,23.6,23.58,23.59,197778.0,20.3316,20.3316,20.3144,20.323,197778.0
2017-02-28 14:25:00,23.59,23.63,23.59,23.62,217047.0,20.323,20.3574,20.323,20.3488,217047.0
2017-02-28 14:30:00,23.62,23.63,23.6,23.61,208788.0,20.3488,20.3574,20.3316,20.3402,208788.0
2017-02-28 14:35:00,23.61,23.62,23.6,23.6,142182.0,20.3402,20.3488,20.3316,20.3316,142182.0
2017-02-28 14:40:00,23.6,23.61,23.59,23.59,178284.0,20.3316,20.3402,20.323,20.323,178284.0
2017-02-28 14:45:00,23.59,23.6,23.59,23.6,252747.0,20.323,20.3316,20.323,20.3316,252747.0
2017-02-28 14:50:00,23.6,23.61,23.57,23.57,187407.0,20.3316,20.3402,20.3058,20.3058,187407.0
2017-02-28 14:55:00,23.57,23.58,23.57,23.58,221946.0,20.3058,20.3144,20.3058,20.3144,221946.0
2017-02-28 15:00:00,23.58,23.58,23.56,23.57,246867.0,20.3144,20.3144,20.2971,20.3058,246867.0
2017-02-28 15:05:00,23.57,23.58,23.56,23.57,260283.0,20.3058,20.3144,20.2971,20.3058,260283.0
2017-02-28 15:10:00,23.58,23.58,23.56,23.56,198963.0,20.3144,20.3144,20.2971,20.2971,198963.0
2017-02-28 15:15:00,23.56,23.6,23.56,23.6,264657.0,20.2971,20.3316,20.2971,20.3316,264657.0
2017-02-28 15:20:00,23.6,23.61,23.59,23.61,227883.0,20.3316,20.3402,20.323,20.3402,227883.0
2017-02-28 15:25:00,23.61,23.61,23.58,23.58,301086.0,20.3402,20.3402,20.3144,20.3144,301086.0
2017-02-28 15:30:00,23.58,23.59,23.56,23.56,327138.0,20.3144,20.323,20.2971,20.2971,327138.0
2017-02-28 15:35:00,23.56,23.59,23.54,23.55,559050.0,20.2971,20.323,20.2799,20.2885,559050.0
2017-02-28 15:40:00,23.56,23.56,23.53,23.55,472026.0,20.2971,20.2971,20.2713,20.2885,472026.0
2017-02-28 15:45:00,23.55,23.6,23.55,23.6,550380.0,20.2885,20.3316,20.2885,20.3316,550380.0
2017-02-28 15:50:00,23.6,23.64,23.6,23.63,937143.0,20.3316,20.3661,20.3316,20.3574,937143.0
2017-02-28 15:55:00,23.63,23.66,23.59,23.61,2223678.0,20.3574,20.3833,20.323,20.3402,2223678.0
2017-03-01 09:30:00,23.66,23.69,23.61,23.68,968148.0,20.3833,20.4091,20.3402,20.4005,968148.0
2017-03-01 09:35:00,23.68,23.68,23.53,23.54,823029.0,20.4005,20.4005,20.2713,20.2799,823029.0
2017-03-01 09:40:00,23.55,23.57,23.42,23.43,696645.0,20.2885,20.3058,20.1765,20.1851,696645.0
2017-03-01 09:45:00,23.44,23.56,23.43,23.56,653172.0,20.1938,20.2971,20.1851,20.2971,653172.0
2017-03-01 09:50:00,23.56,23.6,23.5,23.52,679770.0,20.2971,20.3316,20.2455,20.2627,679770.0
2017-03-01 09:55:00,23.52,23.59,23.49,23.51,477678.0,20.2627,20.323,20.2368,20.2541,477678.0
2017-03-01 10:00:00,23.5,23.58,23.5,23.53,407508.0,20.2455,20.3144,20.2455,20.2713,407508.0
2017-03-01 10:05:00,23.52,23.55,23.5,23.52,503610.0,20.2627,20.2885,20.2455,20.2627,503610.0
2017-03-01 10:10:00,23.51,23.56,23.48,23.49,549465.0,20.2541,20.2971,20.2282,20.2368,549465.0
2017-03-01 10:15:00,23.49,23.51,23.47,23.49,578247.0,20.2368,20.2541,20.2196,20.2368,578247.0
2017-03-01 10:20:00,23.49,23.5,23.44,23.48,486534.0,20.2368,20.2455,20.1938,20.2282,486534.0
2017-03-01 10:25:00,23.48,23.51,23.46,23.48,583380.0,20.2282,20.2541,20.211,20.2282,583380.0
2017-03-01 10:30:00,23.48,23.48,23.43,23.46,546240.0,20.2282,20.2282,20.1851,20.211,546240.0
2017-03-01 10:35:00,23.47,23.49,23.44,23.48,330270.0,20.2196,20.2368,20.1938,20.2282,330270.0
2017-03-01 10:40:00,23.48,23.52,23.48,23.5,422814.0,20.2282,20.2627,20.2282,20.2455,422814.0
2017-03-01 10:45:00,23.49,23.5,23.47,23.49,237306.0,20.2368,20.2455,20.2196,20.2368,237306.0
2017-03-01 10:50:00,23.49,23.5,23.46,23.48,251211.0,20.2368,20.2455,20.211,20.2282,251211.0
2017-03-01 10:55:00,23.48,23.53,23.47,23.52,507318.0,20.2282,20.2713,20.2196,20.2627,507318.0
2017-03-01 11:00:00,23.52,23.55,23.51,23.54,283389.0,20.2627,20.2885,20.2541,20.2799,283389.0
2017-03-01 11:05:00,23.54,23.54,23.39,23.43,1202115.0,20.2799,20.2799,20.1507,20.1851,1202115.0
2017-03-01 11:10:00,23.42,23.46,23.4,23.42,889155.0,20.1765,20.211,20.1593,20.1765,889155.0
2017-03-01 11:15:00,23.42,23.45,23.4,23.42,730227.0,20.1765,20.2024,20.1593,20.1765,730227.0
2017-03-01 11:20:00,23.43,23.46,23.4,23.42,483567.0,20.1851,20.211,20.1593,20.1765,483567.0
2017-03-01 11:25:00,23.42,23.43,23.38,23.41,463194.0,20.1765,20.1851,20.1421,20.1679,463194.0
2017-03-01 11:30:00,23.41,23.45,23.4,23.42,402702.0,20.1679,20.2024,20.1593,20.1765,402702.0
2017-03-01 11:35:00,23.43,23.44,23.41,23.41,389730.0,20.1851,20.1938,20.1679,20.1679,389730.0
2017-03-01 11:40:00,23.41,23.42,23.39,23.41,424368.0,20.1679,20.1765,20.1507,20.1679,424368.0
2017-03-01 11:45:00,23.41,23.46,23.4,23.45,499305.0,20.1679,20.211,20.1593,20.2024,499305.0
2017-03-01 11:50:00,23.45,23.48,23.42,23.42,338622.0,20.2024,20.2282,20.1765,20.1765,338622.0
2017-03-01 11:55:00,23.42,23.45,23.42,23.44,350970.0,20.1765,20.2024,20.1765,20.1938,350970.0
2017-03-01 12:00:00,23.44,23.46,23.43,23.45,472254.0,20.1938,20.211,20.1851,20.2024,472254.0
2017-03-01 12:05:00,23.45,23.47,23.44,23.44,630486.0,20.2024,20.2196,20.1938,20.1938,630486.0
2017-03-01 12:10:00,23.44,23.48,23.43,23.47,288096.0,20.1938,20.2282,20.1851,20.2196,288096.0
2017-03-01 12:15:00,23.47,23.49,23.45,23.45,361812.0,20.2196,20.2368,20.2024,20.2024,361812.0
2017-03-01 12:20:00,23.45,23.5,23.45,23.48,502698.0,20.2024,20.2455,20.2024,20.2282,502698.0
2017-03-01 12:25:00,23.48,23.51,23.46,23.49,329709.0,20.2282,20.2541,20.211,20.2368,329709.0
2017-03-01 12:30:00,23.49,23.49,23.46,23.48,240171.0,20.2368,20.2368,20.211,20.2282,240171.0
2017-03-01 12:35:00,23.48,23.5,23.47,23.48,226281.0,20.2282,20.2455,20.2196,20.2282,226281.0
2017-03-01 12:40:00,23.49,23.51,23.48,23.5,227760.0,20.2368,20.2541,20.2282,20.2455,227760.0
2017-03-01 12:45:00,23.5,23.51,23.5,23.51,204627.0,20.2455,20.2541,20.2455,20.2541,204627.0
2017-03-01 12:50:00,23.51,23.52,23.5,23.51,173610.0,20.2541,20.2627,20.2455,20.2541,173610.0
2017-03-01 12:55:00,23.51,23.52,23.5,23.52,294588.0,20.2541,20.2627,20.2455,20.2627,294588.0
2017-03-01 13:00:00,23.52,23.53,23.49,23.5,243336.0,20.2627,20.2713,20.2368,20.2455,243336.0
2017-03-01 13:05:00,23.5,23.51,23.49,23.5,210954.0,20.2455,20.2541,20.2368,20.2455,210954.0
2017-03-01 13:10:00,23.5,23.52,23.5,23.51,224844.0,20.2455,20.2627,20.2455,20.2541,224844.0
2017-03-01 13:15:00,23.51,23.52,23.5,23.52,191226.0,20.2541,20.2627,20.2455,20.2627,191226.0
2017-03-01 13:20:00,23.52,23.53,23.51,23.52,252786.0,20.2627,20.2713,20.2541,20.2627,252786.0
2017-03-01 13:25:00,23.52,23.55,23.52,23.53,281991.0,20.2627,20.2885,20.2627,20.2713,281991.0
2017-03-01 13:30:00,23.53,23.55,23.51,23.53,387201.0,20.2713,20.2885,20.2541,20.2713,387201.0
2017-03-01 13:35:00,23.53,23.54,23.52,23.53,134679.0,20.2713,20.2799,20.2627,20.2713,134679.0
2017-03-01 13:40:00,23.53,23.54,23.51,23.52,175836.0,20.2713,20.2799,20.2541,20.2627,175836.0
2017-03-01 13:45:00,23.52,23.54,23.52,23.52,276027.0,20.2627,20.2799,20.2627,20.2627,276027.0
2017-03-01 13:50:00,23.52,23.52,23.47,23.49,386304.0,20.2627,20.2627,20.2196,20.2368,386304.0
2017-03-01 13:55:00,23.49,23.49,23.47,23.48,152307.0,20.2368,20.2368,20.2196,20.2282,152307.0
2017-03-01 14:00:00,23.48,23.49,23.45,23.47,309522.0,20.2282,20.2368,20.2024,20.2196,309522.0
2017-03-01 14:05:00,23.47,23.5,23.47,23.49,254907.0,20.2196,20.2455,20.2196,20.2368,254907.0
2017-03-01 14:10:00,23.49,23.51,23.48,23.5,268221.0,20.2368,20.2541,20.2282,20.2455,268221.0
2017-03-01 14:15:00,23.5,23.52,23.49,23.5,240717.0,20.2455,20.2627,20.2368,20.2455,240717.0
2017-03-01 14:20:00,23.5,23.52,23.49,23.5,310644.0,20.2455,20.2627,20.2368,20.2455,310644.0
2017-03-01 14:25:00,23.5,23.53,23.5,23.52,175092.0,20.2455,20.2713,20.2455,20.2627,175092.0
2017-03-01 14:30:00,23.52,23.52,23.51,23.51,361911.0,20.2627,20.2627,20.2541,20.2541,361911.0
2017-03-01 14:35:00,23.51,23.51,23.5,23.51,227007.0,20.2541,20.2541,20.2455,20.2541,227007.0
2017-03-01 14:40:00,23.51,23.53,23.51,23.52,193677.0,20.2541,20.2713,20.2541,20.2627,193677.0
2017-03-01 14:45:00,23.52,23.53,23.51,23.53,209442.0,20.2627,20.2713,20.2541,20.2713,209442.0
2017-03-01 14:50:00,23.53,23.55,23.52,23.55,231933.0,20.2713,20.2885,20.2627,20.2885,231933.0
2017-03-01 14:55:00,23.55,23.56,23.54,23.56,308307.0,20.2885,20.2971,20.2799,20.2971,308307.0
2017-03-01 15:00:00,23.56,23.57,23.54,23.56,292308.0,20.2971,20.3058,20.2799,20.2971,292308.0
2017-03-01 15:05:00,23.56,23.56,23.54,23.55,302607.0,20.2971,20.2971,20.2799,20.2885,302607.0
2017-03-01 15:10:00,23.55,23.56,23.52,23.53,329748.0,20.2885,20.2971,20.2627,20.2713,329748.0
2017-03-01 15:15:00,23.53,23.54,23.52,23.53,299424.0,20.2713,20.2799,20.2627,20.2713,299424.0
2017-03-01 15:20:00,23.53,23.55,23.53,23.55,269310.0,20.2713,20.2885,20.2713,20.2885,269310.0
2017-03-01 15:25:00,23.55,23.55,23.49,23.5,617082.0,20.2885,20.2885,20.2368,20.2455,617082.0
2017-03-01 15:30:00,23.5,23.51,23.49,23.5,397824.0,20.2455,20.2541,20.2368,20.2455,397824.0
2017-03-01 15:35:00,23.5,23.53,23.5,23.52,392802.0,20.2455,20.2713,20.2455,20.2627,392802.0
2017-03-01 15:40:00,23.52,23.53,23.52,23.52,331830.0,20.2627,20.2713,20.2627,20.2627,331830.0
2017-03-01 15:45:00,23.52,23.54,23.51,23.54,573450.0,20.2627,20.2799,20.2541,20.2799,573450.0
2017-03-01 15:50:00,23.54,23.55,23.45,23.45,1423542.0,20.2799,20.2885,20.2024,20.2024,1423542.0
2017-03-01 15:55:00,23.45,23.48,23.41,23.48,3125220.0,20.2024,20.2282,20.1679,20.2282,3125220.0
2017-03-02 09:30:00,23.47,23.48,23.41,23.42,765756.0,20.2196,20.2282,20.1679,20.1765,765756.0
2017-03-02 09:35:00,23.42,23.46,23.39,23.41,458247.0,20.1765,20.211,20.1507,20.1679,458247.0
2017-03-02 09:40:00,23.41,23.46,23.39,23.42,422538.0,20.1679,20.211,20.1507,20.1765,422538.0
2017-03-02 09:45:00,23.43,23.48,23.42,23.46,395640.0,20.1851,20.2282,20.1765,20.211,395640.0
2017-03-02 09:50:00,23.47,23.49,23.43,23.48,387924.0,20.2196,20.2368,20.1851,20.2282,387924.0
2017-03-02 09:55:00,23.48,23.49,23.45,23.45,356580.0,20.2282,20.2368,20.2024,20.2024,356580.0
2017-03-02 10:00:00,23.45,23.51,23.45,23.5,384483.0,20.2024,20.2541,20.2024,20.2455,384483.0
2017-03-02 10:05:00,23.5,23.56,23.49,23.54,308052.0,20.2455,20.2971,20.2368,20.2799,308052.0
2017-03-02 10:10:00,23.54,23.59,23.53,23.55,486090.0,20.2799,20.323,20.2713,20.2885,486090.0
2017-03-02 10:15:00,23.55,23.58,23.51,23.58,448362.0,20.2885,20.3144,20.2541,20.3144,448362.0
2017-03-02 10:20:00,23.58,23.6,23.5,23.53,391908.0,20.3144,20.3316,20.2455,20.2713,391908.0
2017-03-02 10:25:00,23.53,23.58,23.52,23.53,197193.0,20.2713,20.3144,20.2627,20.2713,197193.0
2017-03-02 10:30:00,23.53,23.56,23.53,23.55,223596.0,20.2713,20.2971,20.2713,20.2885,223596.0
2017-03-02 10:35:00,23.55,23.56,23.53,23.54,219819.0,20.2885,20.2971,20.2713,20.2799,219819.0
2017-03-02 10:40:00,23.54,23.55,23.52,23.54,218610.0,20.2799,20.2885,20.2627,20.2799,218610.0
2017-03-02 10:45:00,23.54,23.55,23.52,23.55,162210.0,20.2799,20.2885,20.2627,20.2885,162210.0
2017-03-02 10:50:00,23.55,23.55,23.51,23.52,214161.0,20.2885,20.2885,20.2541,20.2627,214161.0
2017-03-02 10:55:00,23.52,23.53,23.48,23.49,313623.0,20.2627,20.2713,20.2282,20.2368,313623.0
2017-03-02 11:00:00,23.49,23.52,23.48,23.51,192657.0,20.2368,20.2627,20.2282,20.2541,192657.0
2017-03-02 11:05:00,23.51,23.52,23.5,23.52,140562.0,20.2541,20.2627,20.2455,20.2627,140562.0
2017-03-02 11:10:00,23.52,23.53,23.49,23.49,309030.0,20.2627,20.2713,20.2368,20.2368,309030.0
2017-03-02 11:15:00,23.49,23.54,23.49,23.53,250737.0,20.2368,20.2799,20.2368,20.2713,250737.0
2017-03-02 11:20:00,23.53,23.56,23.52,23.53,178764.0,20.2713,20.2971,20.2627,20.2713,178764.0
2017-03-02 11:25:00,23.53,23.55,23.53,23.54,178098.0,20.2713,20.2885,20.2713,20.2799,178098.0
2017-03-02 11:30:00,23.54,23.55,23.5,23.51,245658.0,20.2799,20.2885,20.2455,20.2541,245658.0
2017-03-02 11:35:00,23.51,23.52,23.49,23.49,248184.0,20.2541,20.2627,20.2368,20.2368,248184.0
2017-03-02 11:40:00,23.49,23.5,23.47,23.49,135945.0,20.2368,20.2455,20.2196,20.2368,135945.0
2017-03-02 11:45:00,23.49,23.52,23.49,23.5,234453.0,20.2368,20.2627,20.2368,20.2455,234453.0
2017-03-02 11:50:00,23.5,23.52,23.5,23.52,139644.0,20.2455,20.2627,20.2455,20.2627,139644.0
2017-03-02 11:55:00,23.52,23.53,23.5,23.52,200208.0,20.2627,20.2713,20.2455,20.2627,200208.0
2017-03-02 12:00:00,23.52,23.55,23.52,23.54,132645.0,20.2627,20.2885,20.2627,20.2799,132645.0
2017-03-02 12:05:00,23.54,23.54,23.51,23.51,169389.0,20.2799,20.2799,20.2541,20.2541,169389.0
2017-03-02 12:10:00,23.51,23.53,23.51,23.52,130248.0,20.2541,20.2713,20.2541,20.2627,130248.0
2017-03-02 12:15:00,23.52,23.53,23.5,23.51,237540.0,20.2627,20.2713,20.2455,20.2541,237540.0
2017-03-02 12:20:00,23.51,23.54,23.5,23.53,194175.0,20.2541,20.2799,20.2455,20.2713,194175.0
2017-03-02 12:25:00,23.53,23.54,23.5,23.51,135003.0,20.2713,20.2799,20.2455,20.2541,135003.0
2017-03-02 12:30:00,23.51,23.52,23.5,23.52,71658.0,20.2541,20.2627,20.2455,20.2627,71658.0
2017-03-02 12:35:00,23.52,23.53,23.5,23.53,173715.0,20.2627,20.2713,20.2455,20.2713,173715.0
2017-03-02 12:40:00,23.53,23.53,23.52,23.53,222675.0,20.2713,20.2713,20.2627,20.2713,222675.0
2017-03-02 12:45:00,23.53,23.53,23.52,23.52,82194.0,20.2713,20.2713,20.2627,20.2627,82194.0
2017-03-02 12:50:00,23.52,23.53,23.51,23.52,271317.0,20.2627,20.2713,20.2541,20.2627,271317.0
2017-03-02 12:55:00,23.52,23.53,23.51,23.53,240498.0,20.2627,20.2713,20.2541,20.2713,240498.0
2017-03-02 13:00:00,23.53,23.55,23.53,23.54,319971.0,20.2713,20.2885,20.2713,20.2799,319971.0
2017-03-02 13:05:00,23.54,23.57,23.54,23.57,257871.0,20.2799,20.3058,20.2799,20.3058,257871.0
2017-03-02 13:10:00,23.57,23.58,23.57,23.57,108108.0,20.3058,20.3144,20.3058,20.3058,108108.0
2017-03-02 13:15:00,23.57,23.58,23.56,23.57,111141.0,20.3058,20.3144,20.2971,20.3058,111141.0
2017-03-02 13:20:00,23.58,23.58,23.56,23.57,131409.0,20.3144,20.3144,20.2971,20.3058,131409.0
2017-03-02 13:25:00,23.57,23.57,23.56,23.57,150795.0,20.3058,20.3058,20.2971,20.3058,150795.0
2017-03-02 13:30:00,23.57,23.58,23.56,23.58,160023.0,20.3058,20.3144,20.2971,20.3144,160023.0
2017-03-02 13:35:00,23.58,23.59,23.57,23.59,219960.0,20.3144,20.323,20.3058,20.323,219960.0
2017-03-02 13:40:00,23.59,23.6,23.58,23.6,214968.0,20.323,20.3316,20.3144,20.3316,214968.0
2017-03-02 13:45:00,23.59,23.6,23.59,23.59,95040.0,20.323,20.3316,20.323,20.323,95040.0
2017-03-02 13:50:00,23.59,23.6,23.59,23.59,131478.0,20.323,20.3316,20.323,20.323,131478.0
2017-03-02 13:55:00,23.59,23.6,23.58,23.6,198012.0,20.323,20.3316,20.3144,20.3316,198012.0
2017-03-02 14:00:00,23.6,23.6,23.57,23.57,184473.0,20.3316,20.3316,20.3058,20.3058,184473.0
2017-03-02 14:05:00,23.57,23.6,23.57,23.6,161391.0,20.3058,20.3316,20.3058,20.3316,161391.0
2017-03-02 14:10:00,23.59,23.6,23.58,23.59,179235.0,20.323,20.3316,20.3144,20.323,179235.0
2017-03-02 14:15:00,23.59,23.6,23.58,23.58,263007.0,20.323,20.3316,20.3144,20.3144,263007.0
2017-03-02 14:20:00,23.58,23.6,23.58,23.59,180957.0,20.3144,20.3316,20.3144,20.323,180957.0
2017-03-02 14:25:00,23.59,23.63,23.59,23.61,570165.0,20.323,20.3574,20.323,20.3402,570165.0
2017-03-02 14:30:00,23.62,23.62,23.61,23.61,174339.0,20.3488,20.3488,20.3402,20.3402,174339.0
2017-03-02 14:35:00,23.61,23.62,23.6,23.6,261135.0,20.3402,20.3488,20.3316,20.3316,261135.0
2017-03-02 14:40:00,23.6,23.62,23.6,23.61,140634.0,20.3316,20.3488,20.3316,20.3402,140634.0
2017-03-02 14:45:00,23.61,23.63,23.61,23.62,187146.0,20.3402,20.3574,20.3402,20.3488,187146.0
2017-03-02 14:50:00,23.62,23.62,23.61,23.61,134853.0,20.3488,20.3488,20.3402,20.3402,134853.0
2017-03-02 14:55:00,23.61,23.62,23.6,23.61,129522.0,20.3402,20.3488,20.3316,20.3402,129522.0
2017-03-02 15:00:00,23.61,23.62,23.6,23.61,155763.0,20.3402,20.3488,20.3316,20.3402,155763.0
2017-03-02 15:05:00,23.61,23.61,23.6,23.61,172578.0,20.3402,20.3402,20.3316,20.3402,172578.0
2017-03-02 15:10:00,23.61,23.61,23.6,23.6,152397.0,20.3402,20.3402,20.3316,20.3316,152397.0
2017-03-02 15:15:00,23.6,23.6,23.58,23.59,265869.0,20.3316,20.3316,20.3144,20.323,265869.0
2017-03-02 15:20:00,23.6,23.6,23.58,23.58,249186.0,20.3316,20.3316,20.3144,20.3144,249186.0
2017-03-02 15:25:00,23.58,23.6,23.58,23.58,237123.0,20.3144,20.3316,20.3144,20.3144,237123.0
2017-03-02 15:30:00,23.58,23.6,23.56,23.56,214203.0,20.3144,20.3316,20.2971,20.2971,214203.0
2017-03-02 15:35:00,23.56,23.59,23.56,23.57,278100.0,20.2971,20.323,20.2971,20.3058,278100.0
2017-03-02 15:40:00,23.57,23.59,23.56,23.57,395583.0,20.3058,20.323,20.2971,20.3058,395583.0
2017-03-02 15:45:00,23.57,23.58,23.55,23.55,521043.0,20.3058,20.3144,20.2885,20.2885,521043.0
2017-03-02 15:50:00,23.55,23.57,23.54,23.56,511827.0,20.2885,20.3058,20.2799,20.2971,511827.0
2017-03-02 15:55:00,23.56,23.61,23.54,23.58,1912263.0,20.2971,20.3402,20.2799,20.3144,1912263.0
2017-03-03 09:30:00,23.6,23.67,23.55,23.61,745182.0,20.3316,20.3919,20.2885,20.3402,745182.0
2017-03-03 09:35:00,23.6,23.61,23.52,23.53,236760.0,20.3316,20.3402,20.2627,20.2713,236760.0
2017-03-03 09:40:00,23.54,23.55,23.48,23.5,259704.0,20.2799,20.2885,20.2282,20.2455,259704.0
2017-03-03 09:45:00,23.5,23.53,23.46,23.52,422490.0,20.2455,20.2713,20.211,20.2627,422490.0
2017-03-03 09:50:00,23.53,23.54,23.49,23.51,248697.0,20.2713,20.2799,20.2368,20.2541,248697.0
2017-03-03 09:55:00,23.5,23.53,23.5,23.51,154413.0,20.2455,20.2713,20.2455,20.2541,154413.0
2017-03-03 10:00:00,23.52,23.52,23.45,23.45,377838.0,20.2627,20.2627,20.2024,20.2024,377838.0
2017-03-03 10:05:00,23.45,23.47,23.42,23.42,258540.0,20.2024,20.2196,20.1765,20.1765,258540.0
2017-03-03 10:10:00,23.42,23.44,23.39,23.42,403536.0,20.1765,20.1938,20.1507,20.1765,403536.0
2017-03-03 10:15:00,23.42,23.45,23.38,23.45,312531.0,20.1765,20.2024,20.1421,20.2024,312531.0
2017-03-03 10:20:00,23.45,23.45,23.39,23.42,323451.0,20.2024,20.2024,20.1507,20.1765,323451.0
2017-03-03 10:25:00,23.42,23.44,23.41,23.43,210654.0,20.1765,20.1938,20.1679,20.1851,210654.0
2017-03-03 10:30:00,23.42,23.43,23.4,23.41,182931.0,20.1765,20.1851,20.1593,20.1679,182931.0
2017-03-03 10:35:00,23.41,23.43,23.39,23.42,270363.0,20.1679,20.1851,20.1507,20.1765,270363.0
2017-03-03 10:40:00,23.42,23.44,23.42,23.43,262764.0,20.1765,20.1938,20.1765,20.1851,262764.0
2017-03-03 10:45:00,23.43,23.44,23.39,23.4,250188.0,20.1851,20.1938,20.1507,20.1593,250188.0
2017-03-03 10:50:00,23.4,23.41,23.37,23.38,197088.0,20.1593,20.1679,20.1335,20.1421,197088.0
2017-03-03 10:55:00,23.39,23.39,23.35,23.36,282657.0,20.1507,20.1507,20.1162,20.1248,282657.0
2017-03-03 11:00:00,23.36,23.38,23.35,23.37,190770.0,20.1248,20.1421,20.1162,20.1335,190770.0
2017-03-03 11:05:00,23.37,23.38,23.34,23.36,240261.0,20.1335,20.1421,20.1076,20.1248,240261.0
2017-03-03 11:10:00,23.36,23.38,23.34,23.34,251979.0,20.1248,20.1421,20.1076,20.1076,251979.0
2017-03-03 11:15:00,23.34,23.36,23.33,23.34,239772.0,20.1076,20.1248,20.099,20.1076,239772.0
2017-03-03 11:20:00,23.34,23.34,23.31,23.33,671667.0,20.1076,20.1076,20.0818,20.099,671667.0
2017-03-03 11:25:00,23.33,23.34,23.31,23.31,158358.0,20.099,20.1076,20.0818,20.0818,158358.0
2017-03-03 11:30:00,23.31,23.32,23.29,23.3,258471.0,20.0818,20.0904,20.0645,20.0731,258471.0
2017-03-03 11:35:00,23.3,23.33,23.3,23.32,181362.0,20.0731,20.099,20.0731,20.0904,181362.0
2017-03-03 11:40:00,23.32,23.33,23.31,23.33,148605.0,20.0904,20.099,20.0818,20.099,148605.0
2017-03-03 11:45:00,23.33,23.34,23.32,23.33,217692.0,20.099,20.1076,20.0904,20.099,217692.0
2017-03-03 11:50:00,23.33,23.34,23.32,23.33,264108.0,20.099,20.1076,20.0904,20.099,264108.0
2017-03-03 11:55:00,23.33,23.34,23.33,23.34,184890.0,20.099,20.1076,20.099,20.1076,184890.0
2017-03-03 12:00:00,23.34,23.35,23.33,23.35,235128.0,20.1076,20.1162,20.099,20.1162,235128.0
2017-03-03 12:05:00,23.35,23.36,23.33,23.34,129267.0,20.1162,20.1248,20.099,20.1076,129267.0
2017-03-03 12:10:00,23.34,23.34,23.33,23.34,141723.0,20.1076,20.1076,20.099,20.1076,141723.0
2017-03-03 12:15:00,23.34,23.36,23.34,23.36,263160.0,20.1076,20.1248,20.1076,20.1248,263160.0
2017-03-03 12:20:00,23.36,23.36,23.34,23.34,237084.0,20.1248,20.1248,20.1076,20.1076,237084.0
2017-03-03 12:25:00,23.34,23.37,23.34,23.35,357522.0,20.1076,20.1335,20.1076,20.1162,357522.0
2017-03-03 12:30:00,23.35,23.37,23.35,23.35,192474.0,20.1162,20.1335,20.1162,20.1162,192474.0
2017-03-03 12:35:00,23.36,23.38,23.35,23.36,236559.0,20.1248,20.1421,20.1162,20.1248,236559.0
2017-03-03 12:40:00,23.36,23.38,23.36,23.36,254841.0,20.1248,20.1421,20.1248,20.1248,254841.0
2017-03-03 12:45:00,23.36,23.37,23.35,23.36,228621.0,20.1248,20.1335,20.1162,20.1248,228621.0
2017-03-03 12:50:00,23.36,23.37,23.36,23.36,155754.0,20.1248,20.1335,20.1248,20.1248,155754.0
2017-03-03 12:55:00,23.36,23.38,23.36,23.36,248322.0,20.1248,20.1421,20.1248,20.1248,248322.0
2017-03-03 13:00:00,23.36,23.37,23.33,23.36,322047.0,20.1248,20.1335,20.099,20.1248,322047.0
2017-03-03 13:05:00,23.37,23.38,23.34,23.37,421161.0,20.1335,20.1421,20.1076,20.1335,421161.0
2017-03-03 13:10:00,23.37,23.39,23.36,23.37,165270.0,20.1335,20.1507,20.1248,20.1335,165270.0
2017-03-03 13:15:00,23.37,23.39,23.37,23.38,247086.0,20.1335,20.1507,20.1335,20.1421,247086.0
2017-03-03 13:20:00,23.38,23.39,23.37,23.39,234033.0,20.1421,20.1507,20.1335,20.1507,234033.0
2017-03-03 13:25:00,23.39,23.4,23.36,23.36,252399.0,20.1507,20.1593,20.1248,20.1248,252399.0
2017-03-03 13:30:00,23.36,23.38,23.35,23.37,419589.0,20.1248,20.1421,20.1162,20.1335,419589.0
2017-03-03 13:35:00,23.37,23.37,23.36,23.37,162333.0,20.1335,20.1335,20.1248,20.1335,162333.0
2017-03-03 13:40:00,23.37,23.38,23.36,23.37,171834.0,20.1335,20.1421,20.1248,20.1335,171834.0
2017-03-03 13:45:00,23.37,23.37,23.35,23.37,231855.0,20.1335,20.1335,20.1162,20.1335,231855.0
2017-03-03 13:50:00,23.37,23.37,23.35,23.35,186144.0,20.1335,20.1335,20.1162,20.1162,186144.0
2017-03-03 13:55:00,23.35,23.38,23.35,23.37,166482.0,20.1162,20.1421,20.1162,20.1335,166482.0
2017-03-03 14:00:00,23.37,23.38,23.36,23.36,144483.0,20.1335,20.1421,20.1248,20.1248,144483.0
2017-03-03 14:05:00,23.37,23.37,23.36,23.36,127269.0,20.1335,20.1335,20.1248,20.1248,127269.0
2017-03-03 14:10:00,23.36,23.37,23.35,23.36,212076.0,20.1248,20.1335,20.1162,20.1248,212076.0
2017-03-03 14:15:00,23.36,23.36,23.35,23.35,120444.0,20.1248,20.1248,20.1162,20.1162,120444.0
2017-03-03 14:20:00,23.35,23.37,23.35,23.36,174378.0,20.1162,20.1335,20.1162,20.1248,174378.0
2017-03-03 14:25:00,23.35,23.36,23.33,23.33,164064.0,20.1162,20.1248,20.099,20.099,164064.0
2017-03-03 14:30:00,23.33,23.36,23.33,23.35,216984.0,20.099,20.1248,20.099,20.1162,216984.0
2017-03-03 14:35:00,23.35,23.36,23.34,23.34,132195.0,20.1162,20.1248,20.1076,20.1076,132195.0
2017-03-03 14:40:00,23.34,23.36,23.34,23.35,188643.0,20.1076,20.1248,20.1076,20.1162,188643.0
2017-03-03 14:45:00,23.35,23.36,23.34,23.35,166584.0,20.1162,20.1248,20.1076,20.1162,166584.0
2017-03-03 14:50:00,23.35,23.37,23.35,23.36,269007.0,20.1162,20.1335,20.1162,20.1248,269007.0
2017-03-03 14:55:00,23.36,23.37,23.36,23.37,252258.0,20.1248,20.1335,20.1248,20.1335,252258.0
2017-03-03 15:00:00,23.37,23.37,23.35,23.35,372003.0,20.1335,20.1335,20.1162,20.1162,372003.0
2017-03-03 15:05:00,23.35,23.36,23.35,23.35,232962.0,20.1162,20.1248,20.1162,20.1162,232962.0
2017-03-03 15:10:00,23.35,23.36,23.34,23.34,160809.0,20.1162,20.1248,20.1076,20.1076,160809.0
2017-03-03 15:15:00,23.34,23.35,23.33,23.34,232917.0,20.1076,20.1162,20.099,20.1076,232917.0
2017-03-03 15:20:00,23.34,23.35,23.33,23.35,216321.0,20.1076,20.1162,20.099,20.1162,216321.0
2017-03-03 15:25:00,23.35,23.36,23.33,23.34,248085.0,20.1162,20.1248,20.099,20.1076,248085.0
2017-03-03 15:30:00,23.34,23.35,23.33,23.34,299289.0,20.1076,20.1162,20.099,20.1076,299289.0
2017-03-03 15:35:00,23.34,23.35,23.33,23.35,274605.0,20.1076,20.1162,20.099,20.1162,274605.0
2017-03-03 15:40:00,23.35,23.35,23.34,23.34,313704.0,20.1162,20.1162,20.1076,20.1076,313704.0
2017-03-03 15:45:00,23.34,23.34,23.32,23.32,427554.0,20.1076,20.1076,20.0904,20.0904,427554.0
2017-03-03 15:50:00,23.32,23.34,23.32,23.33,479286.0,20.0904,20.1076,20.0904,20.099,479286.0
2017-03-03 15:55:00,23.33,23.35,23.32,23.33,1421415.0,20.099,20.1162,20.0904,20.099,1421415.0
2017-03-06 09:30:00,23.33,23.38,23.32,23.38,523350.0,20.099,20.1421,20.0904,20.1421,523350.0
2017-03-06 09:35:00,23.38,23.38,23.32,23.33,417510.0,20.1421,20.1421,20.0904,20.099,417510.0
2017-03-06 09:40:00,23.33,23.35,23.32,23.33,327060.0,20.099,20.1162,20.0904,20.099,327060.0
2017-03-06 09:45:00,23.33,23.36,23.31,23.34,363975.0,20.099,20.1248,20.0818,20.1076,363975.0
2017-03-06 09:50:00,23.34,23.36,23.33,23.33,325095.0,20.1076,20.1248,20.099,20.099,325095.0
2017-03-06 09:55:00,23.34,23.4,23.33,23.39,611112.0,20.1076,20.1593,20.099,20.1507,611112.0
2017-03-06 10:00:00,23.39,23.42,23.37,23.37,381240.0,20.1507,20.1765,20.1335,20.1335,381240.0
2017-03-06 10:05:00,23.37,23.42,23.37,23.42,286812.0,20.1335,20.1765,20.1335,20.1765,286812.0
2017-03-06 10:10:00,23.42,23.42,23.4,23.4,299901.0,20.1765,20.1765,20.1593,20.1593,299901.0
2017-03-06 10:15:00,23.4,23.48,23.39,23.44,651822.0,20.1593,20.2282,20.1507,20.1938,651822.0
2017-03-06 10:20:00,23.44,23.44,23.38,23.4,383484.0,20.1938,20.1938,20.1421,20.1593,383484.0
2017-03-06 10:25:00,23.4,23.41,23.37,23.4,190869.0,20.1593,20.1679,20.1335,20.1593,190869.0
2017-03-06 10:30:00,23.4,23.41,23.38,23.38,182049.0,20.1593,20.1679,20.1421,20.1421,182049.0
2017-03-06 10:35:00,23.38,23.41,23.37,23.39,248241.0,20.1421,20.1679,20.1335,20.1507,248241.0
2017-03-06 10:40:00,23.39,23.41,23.39,23.41,495906.0,20.1507,20.1679,20.1507,20.1679,495906.0
2017-03-06 10:45:00,23.41,23.41,23.37,23.38,223611.0,20.1679,20.1679,20.1335,20.1421,223611.0
2017-03-06 10:50:00,23.38,23.39,23.35,23.37,222792.0,20.1421,20.1507,20.1162,20.1335,222792.0
2017-03-06 10:55:00,23.36,23.37,23.35,23.35,294909.0,20.1248,20.1335,20.1162,20.1162,294909.0
2017-03-06 11:00:00,23.35,23.35,23.32,23.34,272100.0,20.1162,20.1162,20.0904,20.1076,272100.0
2017-03-06 11:05:00,23.34,23.35,23.33,23.35,221688.0,20.1076,20.1162,20.099,20.1162,221688.0
2017-03-06 11:10:00,23.35,23.36,23.33,23.33,296043.0,20.1162,20.1248,20.099,20.099,296043.0
2017-03-06 11:15:00,23.33,23.35,23.33,23.33,437454.0,20.099,20.1162,20.099,20.099,437454.0
2017-03-06 11:20:00,23.33,23.34,23.32,23.33,233220.0,20.099,20.1076,20.0904,20.099,233220.0
2017-03-06 11:25:00,23.33,23.33,23.32,23.32,254019.0,20.099,20.099,20.0904,20.0904,254019.0
2017-03-06 11:30:00,23.32,23.32,23.3,23.3,143217.0,20.0904,20.0904,20.0731,20.0731,143217.0
2017-03-06 11:35:00,23.31,23.31,23.27,23.28,317664.0,20.0818,20.0818,20.0473,20.0559,317664.0
2017-03-06 11:40:00,23.29,23.3,23.27,23.27,282027.0,20.0645,20.0731,20.0473,20.0473,282027.0
2017-03-06 11:45:00,23.28,23.29,23.26,23.29,376521.0,20.0559,20.0645,20.0387,20.0645,376521.0
2017-03-06 11:50:00,23.3,23.32,23.29,23.3,262455.0,20.0731,20.0904,20.0645,20.0731,262455.0
2017-03-06 11:55:00,23.3,23.32,23.3,23.31,190614.0,20.0731,20.0904,20.0731,20.0818,190614.0
2017-03-06 12:00:00,23.31,23.33,23.3,23.32,321789.0,20.0818,20.099,20.0731,20.0904,321789.0
2017-03-06 12:05:00,23.32,23.33,23.3,23.31,149223.0,20.0904,20.099,20.0731,20.0818,149223.0
2017-03-06 12:10:00,23.31,23.33,23.31,23.32,147321.0,20.0818,20.099,20.0818,20.0904,147321.0
2017-03-06 12:15:00,23.32,23.34,23.31,23.31,199392.0,20.0904,20.1076,20.0818,20.0818,199392.0
2017-03-06 12:20:00,23.32,23.34,23.31,23.33,185475.0,20.0904,20.1076,20.0818,20.099,185475.0
2017-03-06 12:25:00,23.33,23.34,23.32,23.33,150588.0,20.099,20.1076,20.0904,20.099,150588.0
2017-03-06 12:30:00,23.33,23.34,23.32,23.33,176571.0,20.099,20.1076,20.0904,20.099,176571.0
2017-03-06 12:35:00,23.33,23.34,23.33,23.33,165219.0,20.099,20.1076,20.099,20.099,165219.0
2017-03-06 12:40:00,23.33,23.34,23.33,23.33,187341.0,20.099,20.1076,20.099,20.099,187341.0
2017-03-06 12:45:00,23.33,23.34,23.32,23.32,277356.0,20.099,20.1076,20.0904,20.0904,277356.0
2017-03-06 12:50:00,23.33,23.33,23.32,23.33,153255.0,20.099,20.099,20.0904,20.099,153255.0
2017-03-06 12:55:00,23.33,23.33,23.32,23.33,170574.0,20.099,20.099,20.0904,20.099,170574.0
2017-03-06 13:00:00,23.33,23.34,23.32,23.33,285243.0,20.099,20.1076,20.0904,20.099,285243.0
2017-03-06 13:05:00,23.33,23.34,23.33,23.33,129945.0,20.099,20.1076,20.099,20.099,129945.0
2017-03-06 13:10:00,23.33,23.34,23.33,23.33,185199.0,20.099,20.1076,20.099,20.099,185199.0
2017-03-06 13:15:00,23.33,23.34,23.33,23.33,162672.0,20.099,20.1076,20.099,20.099,162672.0
2017-03-06 13:20:00,23.33,23.33,23.32,23.32,114552.0,20.099,20.099,20.0904,20.0904,114552.0
2017-03-06 13:25:00,23.32,23.32,23.29,23.29,147597.0,20.0904,20.0904,20.0645,20.0645,147597.0
2017-03-06 13:30:00,23.3,23.32,23.29,23.31,184119.0,20.0731,20.0904,20.0645,20.0818,184119.0
2017-03-06 13:35:00,23.31,23.31,23.3,23.31,141870.0,20.0818,20.0818,20.0731,20.0818,141870.0
2017-03-06 13:40:00,23.3,23.32,23.3,23.3,144477.0,20.0731,20.0904,20.0731,20.0731,144477.0
2017-03-06 13:45:00,23.3,23.31,23.3,23.31,123954.0,20.0731,20.0818,20.0731,20.0818,123954.0
2017-03-06 13:50:00,23.31,23.31,23.29,23.3,113859.0,20.0818,20.0818,20.0645,20.0731,113859.0
2017-03-06 13:55:00,23.3,23.3,23.29,23.3,149730.0,20.0731,20.0731,20.0645,20.0731,149730.0
2017-03-06 14:00:00,23.3,23.3,23.27,23.29,637836.0,20.0731,20.0731,20.0473,20.0645,637836.0
2017-03-06 14:05:00,23.29,23.3,23.29,23.29,165690.0,20.0645,20.0731,20.0645,20.0645,165690.0
2017-03-06 14:10:00,23.29,23.31,23.29,23.3,161013.0,20.0645,20.0818,20.0645,20.0731,161013.0
2017-03-06 14:15:00,23.3,23.31,23.29,23.29,173115.0,20.0731,20.0818,20.0645,20.0645,173115.0
2017-03-06 14:20:00,23.29,23.3,23.29,23.29,413547.0,20.0645,20.0731,20.0645,20.0645,413547.0
2017-03-06 14:25:00,23.29,23.31,23.29,23.3,368172.0,20.0645,20.0818,20.0645,20.0731,368172.0
2017-03-06 14:30:00,23.3,23.31,23.3,23.3,122937.0,20.0731,20.0818,20.0731,20.0731,122937.0
2017-03-06 14:35:00,23.3,23.31,23.29,23.3,167967.0,20.0731,20.0818,20.0645,20.0731,167967.0
2017-03-06 14:40:00,23.3,23.31,23.29,23.31,132678.0,20.0731,20.0818,20.0645,20.0818,132678.0
2017-03-06 14:45:00,23.31,23.32,23.31,23.31,101118.0,20.0818,20.0904,20.0818,20.0818,101118.0
2017-03-06 14:50:00,23.31,23.32,23.31,23.32,123111.0,20.0818,20.0904,20.0818,20.0904,123111.0
2017-03-06 14:55:00,23.33,23.33,23.29,23.3,158073.0,20.099,20.099,20.0645,20.0731,158073.0
2017-03-06 15:00:00,23.3,23.31,23.3,23.3,189495.0,20.0731,20.0818,20.0731,20.0731,189495.0
2017-03-06 15:05:00,23.3,23.32,23.29,23.32,167250.0,20.0731,20.0904,20.0645,20.0904,167250.0
2017-03-06 15:10:00,23.32,23.33,23.31,23.32,192576.0,20.0904,20.099,20.0818,20.0904,192576.0
2017-03-06 15:15:00,23.32,23.34,23.32,23.34,215889.0,20.0904,20.1076,20.0904,20.1076,215889.0
2017-03-06 15:20:00,23.34,23.34,23.32,23.33,267186.0,20.1076,20.1076,20.0904,20.099,267186.0
2017-03-06 15:25:00,23.33,23.33,23.32,23.33,170439.0,20.099,20.099,20.0904,20.099,170439.0
2017-03-06 15:30:00,23.33,23.33,23.31,23.33,193497.0,20.099,20.099,20.0818,20.099,193497.0
2017-03-06 15:35:00,23.33,23.34,23.33,23.33,325503.0,20.099,20.1076,20.099,20.099,325503.0
2017-03-06 15:40:00,23.33,23.34,23.33,23.33,607431.0,20.099,20.1076,20.099,20.099,607431.0
2017-03-06 15:45:00,23.33,23.34,23.32,23.33,537186.0,20.099,20.1076,20.0904,20.099,537186.0
2017-03-06 15:50:00,23.33,23.34,23.31,23.32,500637.0,20.099,20.1076,20.0818,20.0904,500637.0
2017-03-06 15:55:00,23.32,23.32,23.28,23.3,1730958.0,20.0904,20.0904,20.0559,20.0731,1730958.0
2017-03-07 09:30:00,23.3,23.38,23.29,23.33,610425.0,20.0731,20.1421,20.0645,20.099,610425.0
2017-03-07 09:35:00,23.33,23.37,23.32,23.35,342192.0,20.099,20.1335,20.0904,20.1162,342192.0
2017-03-07 09:40:00,23.35,23.38,23.34,23.35,244152.0,20.1162,20.1421,20.1076,20.1162,244152.0
2017-03-07 09:45:00,23.35,23.38,23.35,23.38,255390.0,20.1162,20.1421,20.1162,20.1421,255390.0
2017-03-07 09:50:00,23.38,23.4,23.38,23.38,261528.0,20.1421,20.1593,20.1421,20.1421,261528.0
2017-03-07 09:55:00,23.38,23.4,23.37,23.37,226704.0,20.1421,20.1593,20.1335,20.1335,226704.0
2017-03-07 10:00:00,23.38,23.38,23.36,23.38,265557.0,20.1421,20.1421,20.1248,20.1421,265557.0
2017-03-07 10:05:00,23.37,23.38,23.37,23.37,340989.0,20.1335,20.1421,20.1335,20.1335,340989.0
2017-03-07 10:10:00,23.37,23.38,23.34,23.35,242073.0,20.1335,20.1421,20.1076,20.1162,242073.0
2017-03-07 10:15:00,23.35,23.37,23.34,23.37,298707.0,20.1162,20.1335,20.1076,20.1335,298707.0
2017-03-07 10:20:00,23.37,23.4,23.37,23.4,329781.0,20.1335,20.1593,20.1335,20.1593,329781.0
2017-03-07 10:25:00,23.4,23.4,23.38,23.4,254598.0,20.1593,20.1593,20.1421,20.1593,254598.0
2017-03-07 10:30:00,23.39,23.4,23.37,23.37,191961.0,20.1507,20.1593,20.1335,20.1335,191961.0
2017-03-07 10:35:00,23.37,23.37,23.35,23.35,165204.0,20.1335,20.1335,20.1162,20.1162,165204.0
2017-03-07 10:40:00,23.35,23.37,23.35,23.35,219813.0,20.1162,20.1335,20.1162,20.1162,219813.0
2017-03-07 10:45:00,23.35,23.36,23.33,23.33,192234.0,20.1162,20.1248,20.099,20.099,192234.0
2017-03-07 10:50:00,23.33,23.34,23.33,23.34,127254.0,20.099,20.1076,20.099,20.1076,127254.0
2017-03-07 10:55:00,23.34,23.35,23.31,23.33,185535.0,20.1076,20.1162,20.0818,20.099,185535.0
2017-03-07 11:00:00,23.33,23.34,23.3,23.3,299475.0,20.099,20.1076,20.0731,20.0731,299475.0
2017-03-07 11:05:00,23.3,23.33,23.29,23.32,308544.0,20.0731,20.099,20.0645,20.0904,308544.0
2017-03-07 11:10:00,23.32,23.33,23.31,23.32,215253.0,20.0904,20.099,20.0818,20.0904,215253.0
2017-03-07 11:15:00,23.32,23.33,23.32,23.32,147807.0,20.0904,20.099,20.0904,20.0904,147807.0
2017-03-07 11:20:00,23.32,23.33,23.3,23.32,178335.0,20.0904,20.099,20.0731,20.0904,178335.0
2017-03-07 11:25:00,23.32,23.33,23.31,23.32,203292.0,20.0904,20.099,20.0818,20.0904,203292.0
2017-03-07 11:30:00,23.32,23.34,23.32,23.33,247965.0,20.0904,20.1076,20.0904,20.099,247965.0
2017-03-07 11:35:00,23.33,23.34,23.32,23.32,148050.0,20.099,20.1076,20.0904,20.0904,148050.0
2017-03-07 11:40:00,23.32,23.34,23.32,23.33,181269.0,20.0904,20.1076,20.0904,20.099,181269.0
2017-03-07 11:45:00,23.33,23.33,23.32,23.33,153378.0,20.099,20.099,20.0904,20.099,153378.0
2017-03-07 11:50:00,23.33,23.34,23.32,23.32,170283.0,20.099,20.1076,20.0904,20.0904,170283.0
2017-03-07 11:55:00,23.32,23.34,23.32,23.34,183144.0,20.0904,20.1076,20.0904,20.1076,183144.0
2017-03-07 12:00:00,23.34,23.35,23.33,23.34,166689.0,20.1076,20.1162,20.099,20.1076,166689.0
2017-03-07 12:05:00,23.34,23.35,23.33,23.33,147243.0,20.1076,20.1162,20.099,20.099,147243.0
2017-03-07 12:10:00,23.33,23.35,23.31,23.31,197970.0,20.099,20.1162,20.0818,20.0818,197970.0
2017-03-07 12:15:00,23.32,23.33,23.32,23.32,155061.0,20.0904,20.099,20.0904,20.0904,155061.0
2017-03-07 12:20:00,23.32,23.34,23.32,23.33,133185.0,20.0904,20.1076,20.0904,20.099,133185.0
2017-03-07 12:25:00,23.33,23.34,23.33,23.33,151236.0,20.099,20.1076,20.099,20.099,151236.0
2017-03-07 12:30:00,23.33,23.33,23.32,23.33,102741.0,20.099,20.099,20.0904,20.099,102741.0
2017-03-07 12:35:00,23.33,23.33,23.31,23.31,107820.0,20.099,20.099,20.0818,20.0818,107820.0
2017-03-07 12:40:00,23.32,23.33,23.31,23.32,89424.0,20.0904,20.099,20.0818,20.0904,89424.0
2017-03-07 12:45:00,23.33,23.33,23.31,23.32,130308.0,20.099,20.099,20.0818,20.0904,130308.0
2017-03-07 12:50:00,23.31,23.32,23.31,23.32,91425.0,20.0818,20.0904,20.0818,20.0904,91425.0
2017-03-07 12:55:00,23.32,23.32,23.3,23.31,131769.0,20.0904,20.0904,20.0731,20.0818,131769.0
2017-03-07 13:00:00,23.31,23.32,23.3,23.3,132792.0,20.0818,20.0904,20.0731,20.0731,132792.0
2017-03-07 13:05:00,23.3,23.31,23.3,23.3,99672.0,20.0731,20.0818,20.0731,20.0731,99672.0
2017-03-07 13:10:00,23.3,23.31,23.3,23.3,156414.0,20.0731,20.0818,20.0731,20.0731,156414.0
2017-03-07 13:15:00,23.31,23.31,23.29,23.29,152391.0,20.0818,20.0818,20.0645,20.0645,152391.0
2017-03-07 13:20:00,23.29,23.31,23.29,23.31,111777.0,20.0645,20.0818,20.0645,20.0818,111777.0
2017-03-07 13:25:00,23.31,23.31,23.3,23.3,96213.0,20.0818,20.0818,20.0731,20.0731,96213.0
2017-03-07 13:30:00,23.31,23.31,23.29,23.3,96753.0,20.0818,20.0818,20.0645,20.0731,96753.0
2017-03-07 13:35:00,23.3,23.3,23.29,23.29,91191.0,20.0731,20.0731,20.0645,20.0645,91191.0
2017-03-07 13:40:00,23.29,23.3,23.29,23.29,118611.0,20.0645,20.0731,20.0645,20.0645,118611.0
2017-03-07 13:45:00,23.3,23.3,23.29,23.3,119673.0,20.0731,20.0731,20.0645,20.0731,119673.0
2017-03-07 13:50:00,23.3,23.3,23.29,23.3,137130.0,20.0731,20.0731,20.0645,20.0731,137130.0
2017-03-07 13:55:00,23.3,23.31,23.3,23.3,119715.0,20.0731,20.0818,20.0731,20.0731,119715.0
2017-03-07 14:00:00,23.3,23.31,23.29,23.29,145248.0,20.0731,20.0818,20.0645,20.0645,145248.0
2017-03-07 14:05:00,23.29,23.31,23.29,23.3,139431.0,20.0645,20.0818,20.0645,20.0731,139431.0
2017-03-07 14:10:00,23.3,23.31,23.3,23.3,150117.0,20.0731,20.0818,20.0731,20.0731,150117.0
2017-03-07 14:15:00,23.3,23.32,23.3,23.32,157212.0,20.0731,20.0904,20.0731,20.0904,157212.0
2017-03-07 14:20:00,23.31,23.33,23.31,23.33,99546.0,20.0818,20.099,20.0818,20.099,99546.0
2017-03-07 14:25:00,23.32,23.33,23.31,23.31,133173.0,20.0904,20.099,20.0818,20.0818,133173.0
2017-03-07 14:30:00,23.31,23.31,23.3,23.3,237015.0,20.0818,20.0818,20.0731,20.0731,237015.0
2017-03-07 14:35:00,23.3,23.31,23.29,23.3,153033.0,20.0731,20.0818,20.0645,20.0731,153033.0
2017-03-07 14:40:00,23.29,23.31,23.29,23.31,252378.0,20.0645,20.0818,20.0645,20.0818,252378.0
2017-03-07 14:45:00,23.31,23.33,23.3,23.32,346575.0,20.0818,20.099,20.0731,20.0904,346575.0
2017-03-07 14:50:00,23.32,23.33,23.31,23.31,231870.0,20.0904,20.099,20.0818,20.0818,231870.0
2017-03-07 14:55:00,23.32,23.33,23.3,23.31,220899.0,20.0904,20.099,20.0731,20.0818,220899.0
2017-03-07 15:00:00,23.31,23.31,23.29,23.3,202278.0,20.0818,20.0818,20.0645,20.0731,202278.0
2017-03-07 15:05:00,23.3,23.32,23.3,23.3,174000.0,20.0731,20.0904,20.0731,20.0731,174000.0
2017-03-07 15:10:00,23.3,23.32,23.29,23.31,265593.0,20.0731,20.0904,20.0645,20.0818,265593.0
2017-03-07 15:15:00,23.31,23.31,23.3,23.3,230712.0,20.0818,20.0818,20.0731,20.0731,230712.0
2017-03-07 15:20:00,23.3,23.32,23.3,23.31,273417.0,20.0731,20.0904,20.0731,20.0818,273417.0
2017-03-07 15:25:00,23.31,23.33,23.3,23.31,371025.0,20.0818,20.099,20.0731,20.0818,371025.0
2017-03-07 15:30:00,23.31,23.32,23.3,23.3,273207.0,20.0818,20.0904,20.0731,20.0731,273207.0
2017-03-07 15:35:00,23.3,23.31,23.29,23.31,375360.0,20.0731,20.0818,20.0645,20.0818,375360.0
2017-03-07 15:40:00,23.31,23.31,23.29,23.3,323070.0,20.0818,20.0818,20.0645,20.0731,323070.0
2017-03-07 15:45:00,23.3,23.3,23.29,23.3,639678.0,20.0731,20.0731,20.0645,20.0731,639678.0
2017-03-07 15:50:00,23.3,23.31,23.29,23.3,557520.0,20.0731,20.0818,20.0645,20.0731,557520.0
2017-03-07 15:55:00,23.3,23.31,23.29,23.29,986451.0,20.0731,20.0818,20.0645,20.0645,986451.0
2017-03-08 09:30:00,23.23,23.29,23.21,23.22,728433.0,20.1591,20.2111,20.1417,20.1504,728433.0
2017-03-08 09:35:00,23.22,23.23,23.18,23.18,369687.0,20.1504,20.1591,20.1157,20.1157,369687.0
2017-03-08 09:40:00,23.18,23.22,23.18,23.21,308610.0,20.1157,20.1504,20.1157,20.1417,308610.0
2017-03-08 09:45:00,23.21,23.25,23.2,23.23,284604.0,20.1417,20.1764,20.133,20.1591,284604.0
2017-03-08 09:50:00,23.23,23.23,23.18,23.19,250926.0,20.1591,20.1591,20.1157,20.1244,250926.0
2017-03-08 09:55:00,23.19,23.22,23.18,23.21,204285.0,20.1244,20.1504,20.1157,20.1417,204285.0
2017-03-08 10:00:00,23.21,23.27,23.21,23.26,479682.0,20.1417,20.1938,20.1417,20.1851,479682.0
2017-03-08 10:05:00,23.26,23.26,23.21,23.24,435750.0,20.1851,20.1851,20.1417,20.1677,435750.0
2017-03-08 10:10:00,23.24,23.25,23.23,23.24,265734.0,20.1677,20.1764,20.1591,20.1677,265734.0
2017-03-08 10:15:00,23.24,23.26,23.24,23.25,230445.0,20.1677,20.1851,20.1677,20.1764,230445.0
2017-03-08 10:20:00,23.25,23.28,23.25,23.27,210993.0,20.1764,20.2025,20.1764,20.1938,210993.0
2017-03-08 10:25:00,23.27,23.27,23.24,23.26,157008.0,20.1938,20.1938,20.1677,20.1851,157008.0
2017-03-08 10:30:00,23.26,23.26,23.22,23.23,128682.0,20.1851,20.1851,20.1504,20.1591,128682.0
2017-03-08 10:35:00,23.23,23.27,23.23,23.27,187914.0,20.1591,20.1938,20.1591,20.1938,187914.0
2017-03-08 10:40:00,23.27,23.28,23.25,23.28,109620.0,20.1938,20.2025,20.1764,20.2025,109620.0
2017-03-08 10:45:00,23.28,23.29,23.26,23.29,249240.0,20.2025,20.2111,20.1851,20.2111,249240.0
2017-03-08 10:50:00,23.28,23.28,23.27,23.28,126783.0,20.2025,20.2025,20.1938,20.2025,126783.0
2017-03-08 10:55:00,23.28,23.34,23.27,23.33,612804.0,20.2025,20.2545,20.1938,20.2459,612804.0
2017-03-08 11:00:00,23.33,23.33,23.27,23.28,507084.0,20.2459,20.2459,20.1938,20.2025,507084.0
2017-03-08 11:05:00,23.28,23.28,23.25,23.25,224361.0,20.2025,20.2025,20.1764,20.1764,224361.0
2017-03-08 11:10:00,23.26,23.27,23.24,23.25,189714.0,20.1851,20.1938,20.1677,20.1764,189714.0
2017-03-08 11:15:00,23.25,23.27,23.24,23.24,143979.0,20.1764,20.1938,20.1677,20.1677,143979.0
2017-03-08 11:20:00,23.24,23.25,23.22,23.23,303594.0,20.1677,20.1764,20.1504,20.1591,303594.0
2017-03-08 11:25:00,23.23,23.26,23.23,23.24,111024.0,20.1591,20.1851,20.1591,20.1677,111024.0
2017-03-08 11:30:00,23.24,23.24,23.21,23.22,171645.0,20.1677,20.1677,20.1417,20.1504,171645.0
2017-03-08 11:35:00,23.22,23.24,23.22,23.23,134922.0,20.1504,20.1677,20.1504,20.1591,134922.0
2017-03-08 11:40:00,23.23,23.25,23.22,23.23,168495.0,20.1591,20.1764,20.1504,20.1591,168495.0
2017-03-08 11:45:00,23.23,23.24,23.22,23.23,113196.0,20.1591,20.1677,20.1504,20.1591,113196.0
2017-03-08 11:50:00,23.23,23.24,23.22,23.24,129345.0,20.1591,20.1677,20.1504,20.1677,129345.0
2017-03-08 11:55:00,23.24,23.25,23.23,23.25,174546.0,20.1677,20.1764,20.1591,20.1764,174546.0
2017-03-08 12:00:00,23.25,23.27,23.24,23.26,189300.0,20.1764,20.1938,20.1677,20.1851,189300.0
2017-03-08 12:05:00,23.26,23.27,23.24,23.25,150096.0,20.1851,20.1938,20.1677,20.1764,150096.0
2017-03-08 12:10:00,23.25,23.25,23.23,23.23,115620.0,20.1764,20.1764,20.1591,20.1591,115620.0
2017-03-08 12:15:00,23.23,23.25,23.23,23.25,129561.0,20.1591,20.1764,20.1591,20.1764,129561.0
2017-03-08 12:20:00,23.25,23.26,23.24,23.25,77808.0,20.1764,20.1851,20.1677,20.1764,77808.0
2017-03-08 12:25:00,23.26,23.26,23.24,23.25,196389.0,20.1851,20.1851,20.1677,20.1764,196389.0
2017-03-08 12:30:00,23.25,23.25,23.23,23.24,76851.0,20.1764,20.1764,20.1591,20.1677,76851.0
2017-03-08 12:35:00,23.24,23.25,23.22,23.23,268803.0,20.1677,20.1764,20.1504,20.1591,268803.0
2017-03-08 12:40:00,23.23,23.25,23.23,23.23,99063.0,20.1591,20.1764,20.1591,20.1591,99063.0
2017-03-08 12:45:00,23.23,23.24,23.22,23.23,198450.0,20.1591,20.1677,20.1504,20.1591,198450.0
2017-03-08 12:50:00,23.23,23.24,23.22,23.23,98781.0,20.1591,20.1677,20.1504,20.1591,98781.0
2017-03-08 12:55:00,23.23,23.24,23.23,23.24,71385.0,20.1591,20.1677,20.1591,20.1677,71385.0
2017-03-08 13:00:00,23.24,23.27,23.24,23.27,149478.0,20.1677,20.1938,20.1677,20.1938,149478.0
2017-03-08 13:05:00,23.27,23.28,23.26,23.28,208473.0,20.1938,20.2025,20.1851,20.2025,208473.0
2017-03-08 13:10:00,23.27,23.3,23.27,23.3,246348.0,20.1938,20.2198,20.1938,20.2198,246348.0
2017-03-08 13:15:00,23.3,23.31,23.29,23.3,153864.0,20.2198,20.2285,20.2111,20.2198,153864.0
2017-03-08 13:20:00,23.3,23.31,23.3,23.31,166083.0,20.2198,20.2285,20.2198,20.2285,166083.0
2017-03-08 13:25:00,23.3,23.3,23.27,23.29,425466.0,20.2198,20.2198,20.1938,20.2111,425466.0
2017-03-08 13:30:00,23.3,23.31,23.29,23.3,182331.0,20.2198,20.2285,20.2111,20.2198,182331.0
2017-03-08 13:35:00,23.3,23.31,23.29,23.29,85623.0,20.2198,20.2285,20.2111,20.2111,85623.0
2017-03-08 13:40:00,23.3,23.31,23.29,23.3,88854.0,20.2198,20.2285,20.2111,20.2198,88854.0
2017-03-08 13:45:00,23.3,23.31,23.29,23.31,139827.0,20.2198,20.2285,20.2111,20.2285,139827.0
2017-03-08 13:50:00,23.31,23.31,23.3,23.31,163359.0,20.2285,20.2285,20.2198,20.2285,163359.0
2017-03-08 13:55:00,23.31,23.31,23.3,23.3,88710.0,20.2285,20.2285,20.2198,20.2198,88710.0
2017-03-08 14:00:00,23.3,23.31,23.29,23.29,82623.0,20.2198,20.2285,20.2111,20.2111,82623.0
2017-03-08 14:05:00,23.29,23.3,23.25,23.26,194364.0,20.2111,20.2198,20.1764,20.1851,194364.0
2017-03-08 14:10:00,23.26,23.27,23.25,23.27,195417.0,20.1851,20.1938,20.1764,20.1938,195417.0
2017-03-08 14:15:00,23.28,23.3,23.27,23.3,227613.0,20.2025,20.2198,20.1938,20.2198,227613.0
2017-03-08 14:20:00,23.3,23.3,23.25,23.26,140532.0,20.2198,20.2198,20.1764,20.1851,140532.0
2017-03-08 14:25:00,23.26,23.27,23.25,23.27,114429.0,20.1851,20.1938,20.1764,20.1938,114429.0
2017-03-08 14:30:00,23.27,23.27,23.24,23.25,142560.0,20.1938,20.1938,20.1677,20.1764,142560.0
2017-03-08 14:35:00,23.25,23.27,23.25,23.26,104217.0,20.1764,20.1938,20.1764,20.1851,104217.0
2017-03-08 14:40:00,23.26,23.26,23.24,23.24,118932.0,20.1851,20.1851,20.1677,20.1677,118932.0
2017-03-08 14:45:00,23.24,23.27,23.24,23.26,122238.0,20.1677,20.1938,20.1677,20.1851,122238.0
2017-03-08 14:50:00,23.27,23.28,23.26,23.28,169557.0,20.1938,20.2025,20.1851,20.2025,169557.0
2017-03-08 14:55:00,23.28,23.29,23.27,23.29,185361.0,20.2025,20.2111,20.1938,20.2111,185361.0
2017-03-08 15:00:00,23.29,23.3,23.28,23.29,155424.0,20.2111,20.2198,20.2025,20.2111,155424.0
2017-03-08 15:05:00,23.29,23.3,23.28,23.29,129303.0,20.2111,20.2198,20.2025,20.2111,129303.0
2017-03-08 15:10:00,23.29,23.31,23.29,23.29,194922.0,20.2111,20.2285,20.2111,20.2111,194922.0
2017-03-08 15:15:00,23.29,23.29,23.27,23.28,301257.0,20.2111,20.2111,20.1938,20.2025,301257.0
2017-03-08 15:20:00,23.28,23.32,23.28,23.31,508125.0,20.2025,20.2372,20.2025,20.2285,508125.0
2017-03-08 15:25:00,23.31,23.32,23.3,23.32,324846.0,20.2285,20.2372,20.2198,20.2372,324846.0
2017-03-08 15:30:00,23.32,23.32,23.27,23.29,337197.0,20.2372,20.2372,20.1938,20.2111,337197.0
2017-03-08 15:35:00,23.3,23.31,23.28,23.29,356208.0,20.2198,20.2285,20.2025,20.2111,356208.0
2017-03-08 15:40:00,23.29,23.31,23.28,23.28,449298.0,20.2111,20.2285,20.2025,20.2025,449298.0
2017-03-08 15:45:00,23.28,23.32,23.27,23.31,545505.0,20.2025,20.2372,20.1938,20.2285,545505.0
2017-03-08 15:50:00,23.31,23.32,23.3,23.3,824487.0,20.2285,20.2372,20.2198,20.2198,824487.0
2017-03-08 15:55:00,23.3,23.31,23.27,23.27,1054143.0,20.2198,20.2285,20.1938,20.1938,1054143.0
2017-03-09 09:30:00,23.25,23.28,23.19,23.25,537594.0,20.1764,20.2025,20.1244,20.1764,537594.0
2017-03-09 09:35:00,23.24,23.28,23.23,23.25,197796.0,20.1677,20.2025,20.1591,20.1764,197796.0
2017-03-09 09:40:00,23.25,23.29,23.24,23.28,272004.0,20.1764,20.2111,20.1677,20.2025,272004.0
2017-03-09 09:45:00,23.28,23.3,23.25,23.25,221748.0,20.2025,20.2198,20.1764,20.1764,221748.0
2017-03-09 09:50:00,23.25,23.28,23.25,23.27,156531.0,20.1764,20.2025,20.1764,20.1938,156531.0
2017-03-09 09:55:00,23.28,23.29,23.26,23.26,180729.0,20.2025,20.2111,20.1851,20.1851,180729.0
2017-03-09 10:00:00,23.26,23.27,23.2,23.21,281070.0,20.1851,20.1938,20.133,20.1417,281070.0
2017-03-09 10:05:00,23.21,23.22,23.2,23.22,167493.0,20.1417,20.1504,20.133,20.1504,167493.0
2017-03-09 10:10:00,23.22,23.23,23.2,23.22,373200.0,20.1504,20.1591,20.133,20.1504,373200.0
2017-03-09 10:15:00,23.22,23.25,23.21,23.23,250350.0,20.1504,20.1764,20.1417,20.1591,250350.0
2017-03-09 10:20:00,23.23,23.23,23.21,23.22,183222.0,20.1591,20.1591,20.1417,20.1504,183222.0
2017-03-09 10:25:00,23.22,23.23,23.21,23.22,138039.0,20.1504,20.1591,20.1417,20.1504,138039.0
2017-03-09 10:30:00,23.22,23.23,23.2,23.23,215445.0,20.1504,20.1591,20.133,20.1591,215445.0
2017-03-09 10:35:00,23.23,23.24,23.22,23.23,157212.0,20.1591,20.1677,20.1504,20.1591,157212.0
2017-03-09 10:40:00,23.23,23.27,23.22,23.26,239676.0,20.1591,20.1938,20.1504,20.1851,239676.0
2017-03-09 10:45:00,23.26,23.26,23.23,23.23,331959.0,20.1851,20.1851,20.1591,20.1591,331959.0
2017-03-09 10:50:00,23.23,23.24,23.22,23.23,389751.0,20.1591,20.1677,20.1504,20.1591,389751.0
2017-03-09 10:55:00,23.22,23.23,23.21,23.21,208728.0,20.1504,20.1591,20.1417,20.1417,208728.0
2017-03-09 11:00:00,23.22,23.22,23.2,23.2,204267.0,20.1504,20.1504,20.133,20.133,204267.0
2017-03-09 11:05:00,23.2,23.22,23.2,23.21,306015.0,20.133,20.1504,20.133,20.1417,306015.0
2017-03-09 11:10:00,23.21,23.22,23.19,23.21,308583.0,20.1417,20.1504,20.1244,20.1417,308583.0
2017-03-09 11:15:00,23.21,23.22,23.2,23.21,161826.0,20.1417,20.1504,20.133,20.1417,161826.0
2017-03-09 11:20:00,23.21,23.22,23.19,23.2,221295.0,20.1417,20.1504,20.1244,20.133,221295.0
2017-03-09 11:25:00,23.2,23.22,23.2,23.21,238686.0,20.133,20.1504,20.133,20.1417,238686.0
2017-03-09 11:30:00,23.21,23.22,23.2,23.21,121584.0,20.1417,20.1504,20.133,20.1417,121584.0
2017-03-09 11:35:00,23.21,23.23,23.21,23.21,125424.0,20.1417,20.1591,20.1417,20.1417,125424.0
2017-03-09 11:40:00,23.21,23.22,23.21,23.22,100527.0,20.1417,20.1504,20.1417,20.1504,100527.0
2017-03-09 11:45:00,23.22,23.25,23.22,23.24,174216.0,20.1504,20.1764,20.1504,20.1677,174216.0
2017-03-09 11:50:00,23.24,23.25,23.23,23.25,151644.0,20.1677,20.1764,20.1591,20.1764,151644.0
2017-03-09 11:55:00,23.25,23.25,23.23,23.24,224286.0,20.1764,20.1764,20.1591,20.1677,224286.0
2017-03-09 12:00:00,23.24,23.25,23.23,23.25,101553.0,20.1677,20.1764,20.1591,20.1764,101553.0
2017-03-09 12:05:00,23.25,23.26,23.25,23.25,94797.0,20.1764,20.1851,20.1764,20.1764,94797.0
2017-03-09 12:10:00,23.25,23.26,23.24,23.25,85149.0,20.1764,20.1851,20.1677,20.1764,85149.0
2017-03-09 12:15:00,23.25,23.26,23.24,23.25,100851.0,20.1764,20.1851,20.1677,20.1764,100851.0
2017-03-09 12:20:00,23.25,23.25,23.24,23.24,120678.0,20.1764,20.1764,20.1677,20.1677,120678.0
2017-03-09 12:25:00,23.25,23.26,23.24,23.26,124131.0,20.1764,20.1851,20.1677,20.1851,124131.0
2017-03-09 12:30:00,23.26,23.27,23.25,23.27,86490.0,20.1851,20.1938,20.1764,20.1938,86490.0
2017-03-09 12:35:00,23.27,23.29,23.27,23.28,117624.0,20.1938,20.2111,20.1938,20.2025,117624.0
2017-03-09 12:40:00,23.29,23.31,23.28,23.31,90519.0,20.2111,20.2285,20.2025,20.2285,90519.0
2017-03-09 12:45:00,23.31,23.31,23.27,23.29,107592.0,20.2285,20.2285,20.1938,20.2111,107592.0
2017-03-09 12:50:00,23.29,23.3,23.29,23.29,103518.0,20.2111,20.2198,20.2111,20.2111,103518.0
2017-03-09 12:55:00,23.29,23.3,23.26,23.28,100515.0,20.2111,20.2198,20.1851,20.2025,100515.0
2017-03-09 13:00:00,23.28,23.28,23.27,23.28,87312.0,20.2025,20.2025,20.1938,20.2025,87312.0
2017-03-09 13:05:00,23.28,23.3,23.28,23.29,136776.0,20.2025,20.2198,20.2025,20.2111,136776.0
2017-03-09 13:10:00,23.29,23.31,23.29,23.3,119502.0,20.2111,20.2285,20.2111,20.2198,119502.0
2017-03-09 13:15:00,23.3,23.3,23.29,23.29,90522.0,20.2198,20.2198,20.2111,20.2111,90522.0
2017-03-09 13:20:00,23.29,23.29,23.29,23.29,37104.0,20.2111,20.2111,20.2111,20.2111,37104.0
2017-03-09 13:25:00,23.29,23.29,23.27,23.28,137916.0,20.2111,20.2111,20.1938,20.2025,137916.0
2017-03-09 13:30:00,23.28,23.28,23.25,23.25,113658.0,20.2025,20.2025,20.1764,20.1764,113658.0
2017-03-09 13:35:00,23.25,23.28,23.25,23.28,193713.0,20.1764,20.2025,20.1764,20.2025,193713.0
2017-03-09 13:40:00,23.28,23.3,23.27,23.3,93993.0,20.2025,20.2198,20.1938,20.2198,93993.0
2017-03-09 13:45:00,23.3,23.31,23.29,23.3,100515.0,20.2198,20.2285,20.2111,20.2198,100515.0
2017-03-09 13:50:00,23.31,23.31,23.3,23.3,104205.0,20.2285,20.2285,20.2198,20.2198,104205.0
2017-03-09 13:55:00,23.31,23.31,23.29,23.3,86421.0,20.2285,20.2285,20.2111,20.2198,86421.0
2017-03-09 14:00:00,23.3,23.3,23.28,23.28,143667.0,20.2198,20.2198,20.2025,20.2025,143667.0
2017-03-09 14:05:00,23.28,23.3,23.27,23.3,165237.0,20.2025,20.2198,20.1938,20.2198,165237.0
2017-03-09 14:10:00,23.3,23.31,23.29,23.29,145533.0,20.2198,20.2285,20.2111,20.2111,145533.0
2017-03-09 14:15:00,23.29,23.3,23.27,23.29,176769.0,20.2111,20.2198,20.1938,20.2111,176769.0
2017-03-09 14:20:00,23.29,23.31,23.29,23.3,120426.0,20.2111,20.2285,20.2111,20.2198,120426.0
2017-03-09 14:25:00,23.3,23.32,23.3,23.31,142977.0,20.2198,20.2372,20.2198,20.2285,142977.0
2017-03-09 14:30:00,23.3,23.31,23.29,23.31,261306.0,20.2198,20.2285,20.2111,20.2285,261306.0
2017-03-09 14:35:00,23.31,23.32,23.3,23.32,212295.0,20.2285,20.2372,20.2198,20.2372,212295.0
2017-03-09 14:40:00,23.32,23.32,23.3,23.32,244998.0,20.2372,20.2372,20.2198,20.2372,244998.0
2017-03-09 14:45:00,23.32,23.33,23.32,23.32,139566.0,20.2372,20.2459,20.2372,20.2372,139566.0
2017-03-09 14:50:00,23.32,23.33,23.32,23.32,149007.0,20.2372,20.2459,20.2372,20.2372,149007.0
2017-03-09 14:55:00,23.32,23.34,23.32,23.34,201021.0,20.2372,20.2545,20.2372,20.2545,201021.0
2017-03-09 15:00:00,23.34,23.35,23.33,23.34,192045.0,20.2545,20.2632,20.2459,20.2545,192045.0
2017-03-09 15:05:00,23.34,23.34,23.32,23.33,308394.0,20.2545,20.2545,20.2372,20.2459,308394.0
2017-03-09 15:10:00,23.33,23.34,23.32,23.33,223176.0,20.2459,20.2545,20.2372,20.2459,223176.0
2017-03-09 15:15:00,23.33,23.34,23.32,23.33,174429.0,20.2459,20.2545,20.2372,20.2459,174429.0
2017-03-09 15:20:00,23.33,23.34,23.32,23.33,193992.0,20.2459,20.2545,20.2372,20.2459,193992.0
2017-03-09 15:25:00,23.33,23.33,23.31,23.32,187284.0,20.2459,20.2459,20.2285,20.2372,187284.0
2017-03-09 15:30:00,23.32,23.33,23.32,23.32,200907.0,20.2372,20.2459,20.2372,20.2372,200907.0
2017-03-09 15:35:00,23.32,23.33,23.31,23.31,182664.0,20.2372,20.2459,20.2285,20.2285,182664.0
2017-03-09 15:40:00,23.32,23.32,23.3,23.31,289356.0,20.2372,20.2372,20.2198,20.2285,289356.0
2017-03-09 15:45:00,23.31,23.31,23.3,23.31,163566.0,20.2285,20.2285,20.2198,20.2285,163566.0
2017-03-09 15:50:00,23.3,23.31,23.28,23.28,256485.0,20.2198,20.2285,20.2025,20.2025,256485.0
2017-03-09 15:55:00,23.28,23.3,23.27,23.29,794949.0,20.2025,20.2198,20.1938,20.2111,794949.0
2017-03-10 09:30:00,23.33,23.4,23.32,23.33,618312.0,20.2459,20.3066,20.2372,20.2459,618312.0
2017-03-10 09:35:00,23.32,23.33,23.27,23.32,197436.0,20.2372,20.2459,20.1938,20.2372,197436.0
2017-03-10 09:40:00,23.31,23.36,23.31,23.36,282066.0,20.2285,20.2719,20.2285,20.2719,282066.0
2017-03-10 09:45:00,23.36,23.4,23.35,23.4,578937.0,20.2719,20.3066,20.2632,20.3066,578937.0
2017-03-10 09:50:00,23.4,23.4,23.35,23.38,238209.0,20.3066,20.3066,20.2632,20.2892,238209.0
2017-03-10 09:55:00,23.38,23.45,23.37,23.44,452511.0,20.2892,20.35,20.2806,20.3413,452511.0
2017-03-10 10:00:00,23.44,23.45,23.42,23.43,269094.0,20.3413,20.35,20.324,20.3326,269094.0
2017-03-10 10:05:00,23.43,23.44,23.41,23.43,163380.0,20.3326,20.3413,20.3153,20.3326,163380.0
2017-03-10 10:10:00,23.43,23.43,23.4,23.42,220449.0,20.3326,20.3326,20.3066,20.324,220449.0
2017-03-10 10:15:00,23.42,23.46,23.42,23.45,246741.0,20.324,20.3587,20.324,20.35,246741.0
2017-03-10 10:20:00,23.45,23.46,23.43,23.43,209922.0,20.35,20.3587,20.3326,20.3326,209922.0
2017-03-10 10:25:00,23.43,23.44,23.42,23.43,184698.0,20.3326,20.3413,20.324,20.3326,184698.0
2017-03-10 10:30:00,23.42,23.43,23.4,23.41,226296.0,20.324,20.3326,20.3066,20.3153,226296.0
2017-03-10 10:35:00,23.41,23.41,23.39,23.4,151263.0,20.3153,20.3153,20.2979,20.3066,151263.0
2017-03-10 10:40:00,23.39,23.4,23.36,23.39,224853.0,20.2979,20.3066,20.2719,20.2979,224853.0
2017-03-10 10:45:00,23.39,23.4,23.37,23.38,134145.0,20.2979,20.3066,20.2806,20.2892,134145.0
2017-03-10 10:50:00,23.37,23.39,23.37,23.38,129456.0,20.2806,20.2979,20.2806,20.2892,129456.0
2017-03-10 10:55:00,23.38,23.39,23.36,23.36,119202.0,20.2892,20.2979,20.2719,20.2719,119202.0
2017-03-10 11:00:00,23.35,23.39,23.35,23.38,188784.0,20.2632,20.2979,20.2632,20.2892,188784.0
2017-03-10 11:05:00,23.38,23.39,23.36,23.38,126501.0,20.2892,20.2979,20.2719,20.2892,126501.0
2017-03-10 11:10:00,23.39,23.39,23.34,23.35,125091.0,20.2979,20.2979,20.2545,20.2632,125091.0
2017-03-10 11:15:00,23.35,23.36,23.34,23.34,115527.0,20.2632,20.2719,20.2545,20.2545,115527.0
2017-03-10 11:20:00,23.34,23.36,23.33,23.35,161739.0,20.2545,20.2719,20.2459,20.2632,161739.0
2017-03-10 11:25:00,23.35,23.37,23.34,23.37,260301.0,20.2632,20.2806,20.2545,20.2806,260301.0
2017-03-10 11:30:00,23.36,23.38,23.36,23.36,112488.0,20.2719,20.2892,20.2719,20.2719,112488.0
2017-03-10 11:35:00,23.36,23.39,23.36,23.37,113850.0,20.2719,20.2979,20.2719,20.2806,113850.0
2017-03-10 11:40:00,23.37,23.38,23.36,23.36,147126.0,20.2806,20.2892,20.2719,20.2719,147126.0
2017-03-10 11:45:00,23.36,23.36,23.34,23.34,157203.0,20.2719,20.2719,20.2545,20.2545,157203.0
2017-03-10 11:50:00,23.34,23.37,23.34,23.36,144798.0,20.2545,20.2806,20.2545,20.2719,144798.0
2017-03-10 11:55:00,23.36,23.37,23.35,23.37,134346.0,20.2719,20.2806,20.2632,20.2806,134346.0
2017-03-10 12:00:00,23.37,23.4,23.37,23.39,146733.0,20.2806,20.3066,20.2806,20.2979,146733.0
2017-03-10 12:05:00,23.39,23.41,23.39,23.4,135573.0,20.2979,20.3153,20.2979,20.3066,135573.0
2017-03-10 12:10:00,23.39,23.4,23.39,23.4,45459.0,20.2979,20.3066,20.2979,20.3066,45459.0
2017-03-10 12:15:00,23.4,23.43,23.39,23.43,172941.0,20.3066,20.3326,20.2979,20.3326,172941.0
2017-03-10 12:20:00,23.43,23.43,23.42,23.42,163542.0,20.3326,20.3326,20.324,20.324,163542.0
2017-03-10 12:25:00,23.42,23.42,23.4,23.4,95601.0,20.324,20.324,20.3066,20.3066,95601.0
2017-03-10 12:30:00,23.4,23.4,23.38,23.38,117651.0,20.3066,20.3066,20.2892,20.2892,117651.0
2017-03-10 12:35:00,23.38,23.4,23.38,23.4,52215.0,20.2892,20.3066,20.2892,20.3066,52215.0
2017-03-10 12:40:00,23.39,23.41,23.39,23.4,97785.0,20.2979,20.3153,20.2979,20.3066,97785.0
2017-03-10 12:45:00,23.41,23.41,23.39,23.4,91677.0,20.3153,20.3153,20.2979,20.3066,91677.0
2017-03-10 12:50:00,23.4,23.4,23.38,23.39,98010.0,20.3066,20.3066,20.2892,20.2979,98010.0
2017-03-10 12:55:00,23.39,23.4,23.38,23.4,125658.0,20.2979,20.3066,20.2892,20.3066,125658.0
2017-03-10 13:00:00,23.4,23.4,23.38,23.38,133848.0,20.3066,20.3066,20.2892,20.2892,133848.0
2017-03-10 13:05:00,23.38,23.38,23.36,23.37,108846.0,20.2892,20.2892,20.2719,20.2806,108846.0
2017-03-10 13:10:00,23.37,23.37,23.35,23.37,105819.0,20.2806,20.2806,20.2632,20.2806,105819.0
2017-03-10 13:15:00,23.37,23.38,23.37,23.38,67671.0,20.2806,20.2892,20.2806,20.2892,67671.0
2017-03-10 13:20:00,23.38,23.39,23.38,23.38,105486.0,20.2892,20.2979,20.2892,20.2892,105486.0
2017-03-10 13:25:00,23.38,23.38,23.36,23.36,306948.0,20.2892,20.2892,20.2719,20.2719,306948.0
2017-03-10 13:30:00,23.36,23.36,23.33,23.36,178752.0,20.2719,20.2719,20.2459,20.2719,178752.0
2017-03-10 13:35:00,23.35,23.37,23.35,23.36,151995.0,20.2632,20.2806,20.2632,20.2719,151995.0
2017-03-10 13:40:00,23.36,23.37,23.35,23.36,311229.0,20.2719,20.2806,20.2632,20.2719,311229.0
2017-03-10 13:45:00,23.36,23.38,23.35,23.36,198417.0,20.2719,20.2892,20.2632,20.2719,198417.0
2017-03-10 13:50:00,23.36,23.36,23.35,23.35,189132.0,20.2719,20.2719,20.2632,20.2632,189132.0
2017-03-10 13:55:00,23.35,23.36,23.33,23.34,138066.0,20.2632,20.2719,20.2459,20.2545,138066.0
2017-03-10 14:00:00,23.34,23.35,23.31,23.32,135498.0,20.2545,20.2632,20.2285,20.2372,135498.0
2017-03-10 14:05:00,23.32,23.33,23.31,23.33,120072.0,20.2372,20.2459,20.2285,20.2459,120072.0
2017-03-10 14:10:00,23.33,23.34,23.31,23.33,122847.0,20.2459,20.2545,20.2285,20.2459,122847.0
2017-03-10 14:15:00,23.32,23.34,23.32,23.33,117387.0,20.2372,20.2545,20.2372,20.2459,117387.0
2017-03-10 14:20:00,23.33,23.36,23.33,23.34,125157.0,20.2459,20.2719,20.2459,20.2545,125157.0
2017-03-10 14:25:00,23.35,23.35,23.34,23.34,95268.0,20.2632,20.2632,20.2545,20.2545,95268.0
2017-03-10 14:30:00,23.34,23.34,23.33,23.33,98871.0,20.2545,20.2545,20.2459,20.2459,98871.0
2017-03-10 14:35:00,23.33,23.35,23.33,23.34,134250.0,20.2459,20.2632,20.2459,20.2545,134250.0
2017-03-10 14:40:00,23.34,23.35,23.33,23.34,113214.0,20.2545,20.2632,20.2459,20.2545,113214.0
2017-03-10 14:45:00,23.34,23.35,23.34,23.34,74757.0,20.2545,20.2632,20.2545,20.2545,74757.0
2017-03-10 14:50:00,23.34,23.35,23.34,23.34,107985.0,20.2545,20.2632,20.2545,20.2545,107985.0
2017-03-10 14:55:00,23.34,23.36,23.34,23.35,157083.0,20.2545,20.2719,20.2545,20.2632,157083.0
2017-03-10 15:00:00,23.35,23.37,23.35,23.35,108108.0,20.2632,20.2806,20.2632,20.2632,108108.0
2017-03-10 15:05:00,23.35,23.36,23.35,23.35,212031.0,20.2632,20.2719,20.2632,20.2632,212031.0
2017-03-10 15:10:00,23.35,23.36,23.34,23.35,256383.0,20.2632,20.2719,20.2545,20.2632,256383.0
2017-03-10 15:15:00,23.35,23.36,23.34,23.34,213657.0,20.2632,20.2719,20.2545,20.2545,213657.0
2017-03-10 15:20:00,23.35,23.38,23.34,23.38,210681.0,20.2632,20.2892,20.2545,20.2892,210681.0
2017-03-10 15:25:00,23.37,23.38,23.36,23.37,171303.0,20.2806,20.2892,20.2719,20.2806,171303.0
2017-03-10 15:30:00,23.37,23.38,23.36,23.38,190266.0,20.2806,20.2892,20.2719,20.2892,190266.0
2017-03-10 15:35:00,23.38,23.39,23.37,23.38,169494.0,20.2892,20.2979,20.2806,20.2892,169494.0
2017-03-10 15:40:00,23.38,23.39,23.37,23.39,175176.0,20.2892,20.2979,20.2806,20.2979,175176.0
2017-03-10 15:45:00,23.39,23.4,23.38,23.4,311859.0,20.2979,20.3066,20.2892,20.3066,311859.0
2017-03-10 15:50:00,23.4,23.42,23.39,23.4,502170.0,20.3066,20.324,20.2979,20.3066,502170.0
2017-03-10 15:55:00,23.4,23.41,23.36,23.38,1092120.0,20.3066,20.3153,20.2719,20.2892,1092120.0
2017-03-13 09:30:00,23.33,23.48,23.32,23.46,615477.0,20.2459,20.376,20.2372,20.3587,615477.0
2017-03-13 09:35:00,23.47,23.47,23.41,23.41,365676.0,20.3673,20.3673,20.3153,20.3153,365676.0
2017-03-13 09:40:00,23.42,23.47,23.41,23.47,417912.0,20.324,20.3673,20.3153,20.3673,417912.0
2017-03-13 09:45:00,23.47,23.47,23.42,23.45,273003.0,20.3673,20.3673,20.324,20.35,273003.0
2017-03-13 09:50:00,23.45,23.47,23.39,23.4,598320.0,20.35,20.3673,20.2979,20.3066,598320.0
2017-03-13 09:55:00,23.4,23.4,23.35,23.37,214713.0,20.3066,20.3066,20.2632,20.2806,214713.0
2017-03-13 10:00:00,23.37,23.38,23.32,23.32,194733.0,20.2806,20.2892,20.2372,20.2372,194733.0
2017-03-13 10:05:00,23.32,23.33,23.31,23.32,181335.0,20.2372,20.2459,20.2285,20.2372,181335.0
2017-03-13 10:10:00,23.33,23.34,23.3,23.32,205005.0,20.2459,20.2545,20.2198,20.2372,205005.0
2017-03-13 10:15:00,23.32,23.33,23.29,23.29,241491.0,20.2372,20.2459,20.2111,20.2111,241491.0
2017-03-13 10:20:00,23.29,23.31,23.29,23.29,225966.0,20.2111,20.2285,20.2111,20.2111,225966.0
2017-03-13 10:25:00,23.29,23.3,23.25,23.26,232650.0,20.2111,20.2198,20.1764,20.1851,232650.0
2017-03-13 10:30:00,23.26,23.27,23.25,23.25,209424.0,20.1851,20.1938,20.1764,20.1764,209424.0
2017-03-13 10:35:00,23.25,23.27,23.24,23.25,262182.0,20.1764,20.1938,20.1677,20.1764,262182.0
2017-03-13 10:40:00,23.25,23.28,23.25,23.27,312807.0,20.1764,20.2025,20.1764,20.1938,312807.0
2017-03-13 10:45:00,23.27,23.28,23.25,23.28,194217.0,20.1938,20.2025,20.1764,20.2025,194217.0
2017-03-13 10:50:00,23.27,23.3,23.26,23.28,144300.0,20.1938,20.2198,20.1851,20.2025,144300.0
2017-03-13 10:55:00,23.28,23.32,23.28,23.32,171351.0,20.2025,20.2372,20.2025,20.2372,171351.0
2017-03-13 11:00:00,23.32,23.33,23.31,23.31,264309.0,20.2372,20.2459,20.2285,20.2285,264309.0
2017-03-13 11:05:00,23.32,23.32,23.31,23.31,187281.0,20.2372,20.2372,20.2285,20.2285,187281.0
2017-03-13 11:10:00,23.31,23.32,23.3,23.31,150669.0,20.2285,20.2372,20.2198,20.2285,150669.0
2017-03-13 11:15:00,23.31,23.33,23.28,23.29,257277.0,20.2285,20.2459,20.2025,20.2111,257277.0
2017-03-13 11:20:00,23.29,23.3,23.28,23.28,134625.0,20.2111,20.2198,20.2025,20.2025,134625.0
2017-03-13 11:25:00,23.28,23.31,23.28,23.3,158373.0,20.2025,20.2285,20.2025,20.2198,158373.0
2017-03-13 11:30:00,23.3,23.31,23.27,23.28,145740.0,20.2198,20.2285,20.1938,20.2025,145740.0
2017-03-13 11:35:00,23.29,23.32,23.28,23.32,168126.0,20.2111,20.2372,20.2025,20.2372,168126.0
2017-03-13 11:40:00,23.32,23.34,23.32,23.34,106791.0,20.2372,20.2545,20.2372,20.2545,106791.0
2017-03-13 11:45:00,23.33,23.34,23.31,23.32,134544.0,20.2459,20.2545,20.2285,20.2372,134544.0
2017-03-13 11:50:00,23.31,23.32,23.3,23.32,174045.0,20.2285,20.2372,20.2198,20.2372,174045.0
2017-03-13 11:55:00,23.32,23.35,23.32,23.35,139443.0,20.2372,20.2632,20.2372,20.2632,139443.0
2017-03-13 12:00:00,23.34,23.35,23.31,23.31,210750.0,20.2545,20.2632,20.2285,20.2285,210750.0
2017-03-13 12:05:00,23.31,23.32,23.31,23.31,67851.0,20.2285,20.2372,20.2285,20.2285,67851.0
2017-03-13 12:10:00,23.31,23.32,23.31,23.31,150594.0,20.2285,20.2372,20.2285,20.2285,150594.0
2017-03-13 12:15:00,23.31,23.32,23.3,23.32,149619.0,20.2285,20.2372,20.2198,20.2372,149619.0
2017-03-13 12:20:00,23.32,23.32,23.3,23.32,145485.0,20.2372,20.2372,20.2198,20.2372,145485.0
2017-03-13 12:25:00,23.32,23.32,23.3,23.3,102795.0,20.2372,20.2372,20.2198,20.2198,102795.0
2017-03-13 12:30:00,23.3,23.31,23.3,23.3,86676.0,20.2198,20.2285,20.2198,20.2198,86676.0
2017-03-13 12:35:00,23.3,23.31,23.3,23.3,118140.0,20.2198,20.2285,20.2198,20.2198,118140.0
2017-03-13 12:40:00,23.31,23.31,23.29,23.3,82548.0,20.2285,20.2285,20.2111,20.2198,82548.0
2017-03-13 12:45:00,23.3,23.31,23.3,23.31,124989.0,20.2198,20.2285,20.2198,20.2285,124989.0
2017-03-13 12:50:00,23.31,23.31,23.29,23.31,54978.0,20.2285,20.2285,20.2111,20.2285,54978.0
2017-03-13 12:55:00,23.31,23.31,23.3,23.31,54918.0,20.2285,20.2285,20.2198,20.2285,54918.0
2017-03-13 13:00:00,23.31,23.32,23.3,23.31,122256.0,20.2285,20.2372,20.2198,20.2285,122256.0
2017-03-13 13:05:00,23.31,23.31,23.3,23.3,78867.0,20.2285,20.2285,20.2198,20.2198,78867.0
2017-03-13 13:10:00,23.31,23.31,23.3,23.31,101130.0,20.2285,20.2285,20.2198,20.2285,101130.0
2017-03-13 13:15:00,23.31,23.32,23.3,23.31,83319.0,20.2285,20.2372,20.2198,20.2285,83319.0
2017-03-13 13:20:00,23.31,23.31,23.3,23.31,77343.0,20.2285,20.2285,20.2198,20.2285,77343.0
2017-03-13 13:25:00,23.31,23.31,23.3,23.31,137628.0,20.2285,20.2285,20.2198,20.2285,137628.0
2017-03-13 13:30:00,23.31,23.31,23.29,23.29,58209.0,20.2285,20.2285,20.2111,20.2111,58209.0
2017-03-13 13:35:00,23.29,23.3,23.29,23.3,73452.0,20.2111,20.2198,20.2111,20.2198,73452.0
2017-03-13 13:40:00,23.3,23.32,23.3,23.32,94941.0,20.2198,20.2372,20.2198,20.2372,94941.0
2017-03-13 13:45:00,23.32,23.34,23.31,23.34,139431.0,20.2372,20.2545,20.2285,20.2545,139431.0
2017-03-13 13:50:00,23.33,23.34,23.33,23.33,58569.0,20.2459,20.2545,20.2459,20.2459,58569.0
2017-03-13 13:55:00,23.34,23.35,23.32,23.35,169647.0,20.2545,20.2632,20.2372,20.2632,169647.0
2017-03-13 14:00:00,23.34,23.35,23.33,23.33,87810.0,20.2545,20.2632,20.2459,20.2459,87810.0
2017-03-13 14:05:00,23.33,23.34,23.32,23.34,78975.0,20.2459,20.2545,20.2372,20.2545,78975.0
2017-03-13 14:10:00,23.34,23.35,23.33,23.35,123486.0,20.2545,20.2632,20.2459,20.2632,123486.0
2017-03-13 14:15:00,23.35,23.35,23.34,23.35,137895.0,20.2632,20.2632,20.2545,20.2632,137895.0
2017-03-13 14:20:00,23.35,23.36,23.35,23.35,117495.0,20.2632,20.2719,20.2632,20.2632,117495.0
2017-03-13 14:25:00,23.35,23.37,23.35,23.36,128211.0,20.2632,20.2806,20.2632,20.2719,128211.0
2017-03-13 14:30:00,23.36,23.36,23.34,23.36,177063.0,20.2719,20.2719,20.2545,20.2719,177063.0
2017-03-13 14:35:00,23.36,23.37,23.35,23.36,122841.0,20.2719,20.2806,20.2632,20.2719,122841.0
2017-03-13 14:40:00,23.36,23.37,23.35,23.35,116916.0,20.2719,20.2806,20.2632,20.2632,116916.0
2017-03-13 14:45:00,23.35,23.36,23.35,23.36,74619.0,20.2632,20.2719,20.2632,20.2719,74619.0
2017-03-13 14:50:00,23.36,23.36,23.35,23.35,149310.0,20.2719,20.2719,20.2632,20.2632,149310.0
2017-03-13 14:55:00,23.35,23.36,23.35,23.35,139707.0,20.2632,20.2719,20.2632,20.2632,139707.0
2017-03-13 15:00:00,23.35,23.36,23.35,23.35,118323.0,20.2632,20.2719,20.2632,20.2632,118323.0
2017-03-13 15:05:00,23.35,23.36,23.34,23.34,221118.0,20.2632,20.2719,20.2545,20.2545,221118.0
2017-03-13 15:10:00,23.34,23.37,23.34,23.36,137811.0,20.2545,20.2806,20.2545,20.2719,137811.0
2017-03-13 15:15:00,23.36,23.36,23.35,23.35,219453.0,20.2719,20.2719,20.2632,20.2632,219453.0
2017-03-13 15:20:00,23.35,23.36,23.33,23.34,177510.0,20.2632,20.2719,20.2459,20.2545,177510.0
2017-03-13 15:25:00,23.34,23.35,23.32,23.33,205236.0,20.2545,20.2632,20.2372,20.2459,205236.0
2017-03-13 15:30:00,23.33,23.34,23.32,23.32,169938.0,20.2459,20.2545,20.2372,20.2372,169938.0
2017-03-13 15:35:00,23.32,23.33,23.32,23.32,314049.0,20.2372,20.2459,20.2372,20.2372,314049.0
2017-03-13 15:40:00,23.32,23.33,23.32,23.33,222696.0,20.2372,20.2459,20.2372,20.2459,222696.0
2017-03-13 15:45:00,23.33,23.35,23.32,23.32,433530.0,20.2459,20.2632,20.2372,20.2372,433530.0
2017-03-13 15:50:00,23.32,23.33,23.31,23.31,553485.0,20.2372,20.2459,20.2285,20.2285,553485.0
2017-03-13 15:55:00,23.31,23.33,23.31,23.32,616878.0,20.2285,20.2459,20.2285,20.2372,616878.0
2017-03-14 09:30:00,23.61,23.72,23.58,23.64,1727760.0,20.4888,20.5843,20.4628,20.5149,1727760.0
2017-03-14 09:35:00,23.63,23.65,23.57,23.62,689430.0,20.5062,20.5235,20.4541,20.4975,689430.0
2017-03-14 09:40:00,23.62,23.67,23.6,23.67,950532.0,20.4975,20.5409,20.4802,20.5409,950532.0
2017-03-14 09:45:00,23.67,23.67,23.6,23.62,461457.0,20.5409,20.5409,20.4802,20.4975,461457.0
2017-03-14 09:50:00,23.62,23.63,23.6,23.61,637803.0,20.4975,20.5062,20.4802,20.4888,637803.0
2017-03-14 09:55:00,23.61,23.65,23.61,23.64,673995.0,20.4888,20.5235,20.4888,20.5149,673995.0
2017-03-14 10:00:00,23.64,23.68,23.62,23.66,760389.0,20.5149,20.5496,20.4975,20.5322,760389.0
2017-03-14 10:05:00,23.66,23.67,23.61,23.63,425277.0,20.5322,20.5409,20.4888,20.5062,425277.0
2017-03-14 10:10:00,23.63,23.64,23.61,23.61,276630.0,20.5062,20.5149,20.4888,20.4888,276630.0
2017-03-14 10:15:00,23.61,23.64,23.61,23.63,404136.0,20.4888,20.5149,20.4888,20.5062,404136.0
2017-03-14 10:20:00,23.63,23.64,23.61,23.63,274692.0,20.5062,20.5149,20.4888,20.5062,274692.0
2017-03-14 10:25:00,23.63,23.68,23.63,23.66,379944.0,20.5062,20.5496,20.5062,20.5322,379944.0
2017-03-14 10:30:00,23.66,23.66,23.63,23.63,264471.0,20.5322,20.5322,20.5062,20.5062,264471.0
2017-03-14 10:35:00,23.63,23.65,23.61,23.65,495711.0,20.5062,20.5235,20.4888,20.5235,495711.0
2017-03-14 10:40:00,23.65,23.66,23.62,23.62,249921.0,20.5235,20.5322,20.4975,20.4975,249921.0
2017-03-14 10:45:00,23.62,23.64,23.61,23.64,198480.0,20.4975,20.5149,20.4888,20.5149,198480.0
2017-03-14 10:50:00,23.64,23.67,23.64,23.67,348933.0,20.5149,20.5409,20.5149,20.5409,348933.0
2017-03-14 10:55:00,23.67,23.67,23.63,23.65,392589.0,20.5409,20.5409,20.5062,20.5235,392589.0
2017-03-14 11:00:00,23.65,23.66,23.63,23.65,360330.0,20.5235,20.5322,20.5062,20.5235,360330.0
2017-03-14 11:05:00,23.64,23.67,23.64,23.66,240813.0,20.5149,20.5409,20.5149,20.5322,240813.0
2017-03-14 11:10:00,23.66,23.67,23.65,23.66,197517.0,20.5322,20.5409,20.5235,20.5322,197517.0
2017-03-14 11:15:00,23.66,23.71,23.66,23.7,430125.0,20.5322,20.5756,20.5322,20.5669,430125.0
2017-03-14 11:20:00,23.7,23.71,23.69,23.7,229869.0,20.5669,20.5756,20.5583,20.5669,229869.0
2017-03-14 11:25:00,23.7,23.74,23.7,23.71,453663.0,20.5669,20.6016,20.5669,20.5756,453663.0
2017-03-14 11:30:00,23.71,23.73,23.69,23.7,247092.0,20.5756,20.593,20.5583,20.5669,247092.0
2017-03-14 11:35:00,23.7,23.71,23.69,23.7,319422.0,20.5669,20.5756,20.5583,20.5669,319422.0
2017-03-14 11:40:00,23.7,23.7,23.67,23.67,310881.0,20.5669,20.5669,20.5409,20.5409,310881.0
2017-03-14 11:45:00,23.67,23.69,23.67,23.69,143253.0,20.5409,20.5583,20.5409,20.5583,143253.0
2017-03-14 11:50:00,23.69,23.7,23.68,23.68,145461.0,20.5583,20.5669,20.5496,20.5496,145461.0
2017-03-14 11:55:00,23.68,23.69,23.67,23.69,197829.0,20.5496,20.5583,20.5409,20.5583,197829.0
2017-03-14 12:00:00,23.7,23.71,23.69,23.69,172629.0,20.5669,20.5756,20.5583,20.5583,172629.0
2017-03-14 12:05:00,23.69,23.7,23.67,23.68,219621.0,20.5583,20.5669,20.5409,20.5496,219621.0
2017-03-14 12:10:00,23.67,23.69,23.67,23.68,231810.0,20.5409,20.5583,20.5409,20.5496,231810.0
2017-03-14 12:15:00,23.68,23.69,23.67,23.67,197259.0,20.5496,20.5583,20.5409,20.5409,197259.0
2017-03-14 12:20:00,23.68,23.68,23.67,23.67,143235.0,20.5496,20.5496,20.5409,20.5409,143235.0
2017-03-14 12:25:00,23.68,23.68,23.66,23.66,161562.0,20.5496,20.5496,20.5322,20.5322,161562.0
2017-03-14 12:30:00,23.66,23.67,23.66,23.66,178185.0,20.5322,20.5409,20.5322,20.5322,178185.0
2017-03-14 12:35:00,23.66,23.67,23.66,23.67,172479.0,20.5322,20.5409,20.5322,20.5409,172479.0
2017-03-14 12:40:00,23.67,23.67,23.66,23.67,127686.0,20.5409,20.5409,20.5322,20.5409,127686.0
2017-03-14 12:45:00,23.67,23.68,23.66,23.67,127191.0,20.5409,20.5496,20.5322,20.5409,127191.0
2017-03-14 12:50:00,23.67,23.67,23.66,23.66,147609.0,20.5409,20.5409,20.5322,20.5322,147609.0
2017-03-14 12:55:00,23.66,23.68,23.66,23.68,141966.0,20.5322,20.5496,20.5322,20.5496,141966.0
2017-03-14 13:00:00,23.68,23.69,23.66,23.67,200325.0,20.5496,20.5583,20.5322,20.5409,200325.0
2017-03-14 13:05:00,23.67,23.68,23.66,23.67,160749.0,20.5409,20.5496,20.5322,20.5409,160749.0
2017-03-14 13:10:00,23.67,23.68,23.66,23.67,127107.0,20.5409,20.5496,20.5322,20.5409,127107.0
2017-03-14 13:15:00,23.67,23.68,23.67,23.67,175935.0,20.5409,20.5496,20.5409,20.5409,175935.0
2017-03-14 13:20:00,23.67,23.67,23.67,23.67,239157.0,20.5409,20.5409,20.5409,20.5409,239157.0
2017-03-14 13:25:00,23.67,23.67,23.65,23.65,216297.0,20.5409,20.5409,20.5235,20.5235,216297.0
2017-03-14 13:30:00,23.65,23.66,23.63,23.65,229812.0,20.5235,20.5322,20.5062,20.5235,229812.0
2017-03-14 13:35:00,23.65,23.65,23.63,23.65,320124.0,20.5235,20.5235,20.5062,20.5235,320124.0
2017-03-14 13:40:00,23.65,23.67,23.64,23.66,167019.0,20.5235,20.5409,20.5149,20.5322,167019.0
2017-03-14 13:45:00,23.66,23.68,23.65,23.66,527049.0,20.5322,20.5496,20.5235,20.5322,527049.0
2017-03-14 13:50:00,23.66,23.67,23.66,23.66,323403.0,20.5322,20.5409,20.5322,20.5322,323403.0
2017-03-14 13:55:00,23.66,23.67,23.65,23.65,162123.0,20.5322,20.5409,20.5235,20.5235,162123.0
2017-03-14 14:00:00,23.65,23.65,23.63,23.64,199182.0,20.5235,20.5235,20.5062,20.5149,199182.0
2017-03-14 14:05:00,23.64,23.64,23.63,23.64,175566.0,20.5149,20.5149,20.5062,20.5149,175566.0
2017-03-14 14:10:00,23.64,23.65,23.63,23.63,249468.0,20.5149,20.5235,20.5062,20.5062,249468.0
2017-03-14 14:15:00,23.63,23.64,23.62,23.63,176637.0,20.5062,20.5149,20.4975,20.5062,176637.0
2017-03-14 14:20:00,23.63,23.63,23.62,23.63,155193.0,20.5062,20.5062,20.4975,20.5062,155193.0
2017-03-14 14:25:00,23.63,23.64,23.61,23.61,217710.0,20.5062,20.5149,20.4888,20.4888,217710.0
2017-03-14 14:30:00,23.62,23.62,23.61,23.62,171219.0,20.4975,20.4975,20.4888,20.4975,171219.0
2017-03-14 14:35:00,23.62,23.62,23.6,23.61,272682.0,20.4975,20.4975,20.4802,20.4888,272682.0
2017-03-14 14:40:00,23.61,23.62,23.59,23.59,281253.0,20.4888,20.4975,20.4715,20.4715,281253.0
2017-03-14 14:45:00,23.59,23.6,23.58,23.59,283074.0,20.4715,20.4802,20.4628,20.4715,283074.0
2017-03-14 14:50:00,23.59,23.6,23.58,23.59,161376.0,20.4715,20.4802,20.4628,20.4715,161376.0
2017-03-14 14:55:00,23.6,23.6,23.59,23.6,171741.0,20.4802,20.4802,20.4715,20.4802,171741.0
2017-03-14 15:00:00,23.6,23.62,23.59,23.62,203472.0,20.4802,20.4975,20.4715,20.4975,203472.0
2017-03-14 15:05:00,23.61,23.62,23.61,23.62,190803.0,20.4888,20.4975,20.4888,20.4975,190803.0
2017-03-14 15:10:00,23.62,23.63,23.62,23.62,207339.0,20.4975,20.5062,20.4975,20.4975,207339.0
2017-03-14 15:15:00,23.62,23.63,23.62,23.62,188229.0,20.4975,20.5062,20.4975,20.4975,188229.0
2017-03-14 15:20:00,23.62,23.62,23.59,23.59,277149.0,20.4975,20.4975,20.4715,20.4715,277149.0
2017-03-14 15:25:00,23.59,23.61,23.59,23.61,228792.0,20.4715,20.4888,20.4715,20.4888,228792.0
2017-03-14 15:30:00,23.61,23.61,23.59,23.6,518793.0,20.4888,20.4888,20.4715,20.4802,518793.0
2017-03-14 15:35:00,23.6,23.62,23.6,23.62,436224.0,20.4802,20.4975,20.4802,20.4975,436224.0
2017-03-14 15:40:00,23.62,23.63,23.61,23.63,356997.0,20.4975,20.5062,20.4888,20.5062,356997.0
2017-03-14 15:45:00,23.62,23.63,23.62,23.62,439074.0,20.4975,20.5062,20.4975,20.4975,439074.0
2017-03-14 15:50:00,23.62,23.63,23.58,23.59,938895.0,20.4975,20.5062,20.4628,20.4715,938895.0
2017-03-14 15:55:00,23.59,23.62,23.57,23.57,1605042.0,20.4715,20.4975,20.4541,20.4541,1605042.0
2017-03-15 09:30:00,23.5,23.57,23.39,23.42,632982.0,20.3934,20.4541,20.2979,20.324,632982.0
2017-03-15 09:35:00,23.42,23.53,23.4,23.51,302922.0,20.324,20.4194,20.3066,20.4021,302922.0
2017-03-15 09:40:00,23.51,23.55,23.51,23.53,345744.0,20.4021,20.4368,20.4021,20.4194,345744.0
2017-03-15 09:45:00,23.53,23.54,23.51,23.52,317730.0,20.4194,20.4281,20.4021,20.4107,317730.0
2017-03-15 09:50:00,23.53,23.53,23.47,23.47,259041.0,20.4194,20.4194,20.3673,20.3673,259041.0
2017-03-15 09:55:00,23.47,23.49,23.43,23.43,311247.0,20.3673,20.3847,20.3326,20.3326,311247.0
2017-03-15 10:00:00,23.43,23.47,23.43,23.47,343692.0,20.3326,20.3673,20.3326,20.3673,343692.0
2017-03-15 10:05:00,23.47,23.48,23.43,23.45,354345.0,20.3673,20.376,20.3326,20.35,354345.0
2017-03-15 10:10:00,23.46,23.46,23.4,23.4,370047.0,20.3587,20.3587,20.3066,20.3066,370047.0
2017-03-15 10:15:00,23.4,23.42,23.38,23.4,406332.0,20.3066,20.324,20.2892,20.3066,406332.0
2017-03-15 10:20:00,23.4,23.4,23.34,23.34,427839.0,20.3066,20.3066,20.2545,20.2545,427839.0
2017-03-15 10:25:00,23.35,23.4,23.34,23.39,378411.0,20.2632,20.3066,20.2545,20.2979,378411.0
2017-03-15 10:30:00,23.39,23.41,23.37,23.41,281955.0,20.2979,20.3153,20.2806,20.3153,281955.0
2017-03-15 10:35:00,23.4,23.42,23.38,23.39,262938.0,20.3066,20.324,20.2892,20.2979,262938.0
2017-03-15 10:40:00,23.39,23.4,23.37,23.4,254904.0,20.2979,20.3066,20.2806,20.3066,254904.0
2017-03-15 10:45:00,23.4,23.4,23.37,23.4,230580.0,20.3066,20.3066,20.2806,20.3066,230580.0
2017-03-15 10:50:00,23.4,23.42,23.39,23.4,233067.0,20.3066,20.324,20.2979,20.3066,233067.0
2017-03-15 10:55:00,23.4,23.41,23.38,23.4,177555.0,20.3066,20.3153,20.2892,20.3066,177555.0
2017-03-15 11:00:00,23.4,23.42,23.4,23.42,205416.0,20.3066,20.324,20.3066,20.324,205416.0
2017-03-15 11:05:00,23.42,23.42,23.39,23.4,165246.0,20.324,20.324,20.2979,20.3066,165246.0
2017-03-15 11:10:00,23.4,23.43,23.4,23.41,164688.0,20.3066,20.3326,20.3066,20.3153,164688.0
2017-03-15 11:15:00,23.41,23.44,23.41,23.42,146016.0,20.3153,20.3413,20.3153,20.324,146016.0
2017-03-15 11:20:00,23.42,23.44,23.42,23.44,112905.0,20.324,20.3413,20.324,20.3413,112905.0
2017-03-15 11:25:00,23.44,23.44,23.41,23.41,159078.0,20.3413,20.3413,20.3153,20.3153,159078.0
2017-03-15 11:30:00,23.41,23.42,23.4,23.41,228672.0,20.3153,20.324,20.3066,20.3153,228672.0
2017-03-15 11:35:00,23.41,23.42,23.4,23.4,131340.0,20.3153,20.324,20.3066,20.3066,131340.0
2017-03-15 11:40:00,23.41,23.42,23.4,23.41,144840.0,20.3153,20.324,20.3066,20.3153,144840.0
2017-03-15 11:45:00,23.41,23.42,23.4,23.42,112986.0,20.3153,20.324,20.3066,20.324,112986.0
2017-03-15 11:50:00,23.42,23.43,23.41,23.41,154869.0,20.324,20.3326,20.3153,20.3153,154869.0
2017-03-15 11:55:00,23.41,23.43,23.4,23.41,263646.0,20.3153,20.3326,20.3066,20.3153,263646.0
2017-03-15 12:00:00,23.41,23.42,23.41,23.42,103236.0,20.3153,20.324,20.3153,20.324,103236.0
2017-03-15 12:05:00,23.42,23.42,23.41,23.42,139032.0,20.324,20.324,20.3153,20.324,139032.0
2017-03-15 12:10:00,23.42,23.42,23.39,23.4,165813.0,20.324,20.324,20.2979,20.3066,165813.0
2017-03-15 12:15:00,23.4,23.4,23.37,23.38,256905.0,20.3066,20.3066,20.2806,20.2892,256905.0
2017-03-15 12:20:00,23.39,23.4,23.37,23.38,319836.0,20.2979,20.3066,20.2806,20.2892,319836.0
2017-03-15 12:25:00,23.37,23.38,23.37,23.38,165879.0,20.2806,20.2892,20.2806,20.2892,165879.0
2017-03-15 12:30:00,23.38,23.38,23.37,23.37,169749.0,20.2892,20.2892,20.2806,20.2806,169749.0
2017-03-15 12:35:00,23.38,23.4,23.37,23.4,333153.0,20.2892,20.3066,20.2806,20.3066,333153.0
2017-03-15 12:40:00,23.4,23.42,23.39,23.41,163791.0,20.3066,20.324,20.2979,20.3153,163791.0
2017-03-15 12:45:00,23.42,23.42,23.4,23.4,136818.0,20.324,20.324,20.3066,20.3066,136818.0
2017-03-15 12:50:00,23.4,23.4,23.39,23.4,108531.0,20.3066,20.3066,20.2979,20.3066,108531.0
2017-03-15 12:55:00,23.4,23.43,23.4,23.42,109239.0,20.3066,20.3326,20.3066,20.324,109239.0
2017-03-15 13:00:00,23.42,23.43,23.41,23.41,96843.0,20.324,20.3326,20.3153,20.3153,96843.0
2017-03-15 13:05:00,23.41,23.42,23.4,23.4,196440.0,20.3153,20.324,20.3066,20.3066,196440.0
2017-03-15 13:10:00,23.41,23.41,23.4,23.41,133110.0,20.3153,20.3153,20.3066,20.3153,133110.0
2017-03-15 13:15:00,23.41,23.42,23.4,23.42,114381.0,20.3153,20.324,20.3066,20.324,114381.0
2017-03-15 13:20:00,23.42,23.42,23.39,23.4,133722.0,20.324,20.324,20.2979,20.3066,133722.0
2017-03-15 13:25:00,23.4,23.41,23.39,23.39,250764.0,20.3066,20.3153,20.2979,20.2979,250764.0
2017-03-15 13:30:00,23.39,23.41,23.39,23.4,133182.0,20.2979,20.3153,20.2979,20.3066,133182.0
2017-03-15 13:35:00,23.41,23.41,23.4,23.4,144294.0,20.3153,20.3153,20.3066,20.3066,144294.0
2017-03-15 13:40:00,23.41,23.41,23.39,23.4,244881.0,20.3153,20.3153,20.2979,20.3066,244881.0
2017-03-15 13:45:00,23.4,23.41,23.39,23.41,150738.0,20.3066,20.3153,20.2979,20.3153,150738.0
2017-03-15 13:50:00,23.4,23.42,23.4,23.42,143784.0,20.3066,20.324,20.3066,20.324,143784.0
2017-03-15 13:55:00,23.42,23.43,23.41,23.42,212985.0,20.324,20.3326,20.3153,20.324,212985.0
2017-03-15 14:00:00,23.42,23.47,23.4,23.44,502884.0,20.324,20.3673,20.3066,20.3413,502884.0
2017-03-15 14:05:00,23.45,23.49,23.44,23.46,262716.0,20.35,20.3847,20.3413,20.3587,262716.0
2017-03-15 14:10:00,23.46,23.48,23.44,23.44,252750.0,20.3587,20.376,20.3413,20.3413,252750.0
2017-03-15 14:15:00,23.44,23.48,23.44,23.46,182961.0,20.3413,20.376,20.3413,20.3587,182961.0
2017-03-15 14:20:00,23.46,23.47,23.45,23.46,228096.0,20.3587,20.3673,20.35,20.3587,228096.0
2017-03-15 14:25:00,23.47,23.49,23.45,23.45,387093.0,20.3673,20.3847,20.35,20.35,387093.0
2017-03-15 14:30:00,23.45,23.46,23.42,23.44,294492.0,20.35,20.3587,20.324,20.3413,294492.0
2017-03-15 14:35:00,23.44,23.45,23.42,23.45,336906.0,20.3413,20.35,20.324,20.35,336906.0
2017-03-15 14:40:00,23.45,23.45,23.43,23.45,265776.0,20.35,20.35,20.3326,20.35,265776.0
2017-03-15 14:45:00,23.45,23.5,23.45,23.48,261144.0,20.35,20.3934,20.35,20.376,261144.0
2017-03-15 14:50:00,23.48,23.48,23.45,23.46,392727.0,20.376,20.376,20.35,20.3587,392727.0
2017-03-15 14:55:00,23.46,23.47,23.44,23.46,301365.0,20.3587,20.3673,20.3413,20.3587,301365.0
2017-03-15 15:00:00,23.46,23.48,23.46,23.47,388899.0,20.3587,20.376,20.3587,20.3673,388899.0
2017-03-15 15:05:00,23.47,23.5,23.46,23.49,348177.0,20.3673,20.3934,20.3587,20.3847,348177.0
2017-03-15 15:10:00,23.49,23.51,23.48,23.51,534651.0,20.3847,20.4021,20.376,20.4021,534651.0
2017-03-15 15:15:00,23.51,23.52,23.49,23.49,374850.0,20.4021,20.4107,20.3847,20.3847,374850.0
2017-03-15 15:20:00,23.49,23.5,23.48,23.5,188754.0,20.3847,20.3934,20.376,20.3934,188754.0
2017-03-15 15:25:00,23.5,23.52,23.49,23.52,259650.0,20.3934,20.4107,20.3847,20.4107,259650.0
2017-03-15 15:30:00,23.52,23.53,23.51,23.53,308295.0,20.4107,20.4194,20.4021,20.4194,308295.0
2017-03-15 15:35:00,23.53,23.55,23.52,23.54,405255.0,20.4194,20.4368,20.4107,20.4281,405255.0
2017-03-15 15:40:00,23.54,23.54,23.51,23.51,377721.0,20.4281,20.4281,20.4021,20.4021,377721.0
2017-03-15 15:45:00,23.51,23.55,23.51,23.53,433542.0,20.4021,20.4368,20.4021,20.4194,433542.0
2017-03-15 15:50:00,23.53,23.53,23.51,23.53,579882.0,20.4194,20.4194,20.4021,20.4194,579882.0
2017-03-15 15:55:00,23.53,23.54,23.49,23.52,1329063.0,20.4194,20.4281,20.3847,20.4107,1329063.0
2017-03-16 09:30:00,23.37,23.47,23.37,23.43,886983.0,20.2806,20.3673,20.2806,20.3326,886983.0
2017-03-16 09:35:00,23.43,23.45,23.38,23.38,391830.0,20.3326,20.35,20.2892,20.2892,391830.0
2017-03-16 09:40:00,23.38,23.53,23.36,23.53,622854.0,20.2892,20.4194,20.2719,20.4194,622854.0
2017-03-16 09:45:00,23.53,23.55,23.5,23.51,311904.0,20.4194,20.4368,20.3934,20.4021,311904.0
2017-03-16 09:50:00,23.52,23.55,23.5,23.54,345951.0,20.4107,20.4368,20.3934,20.4281,345951.0
2017-03-16 09:55:00,23.54,23.56,23.52,23.53,229884.0,20.4281,20.4454,20.4107,20.4194,229884.0
2017-03-16 10:00:00,23.53,23.53,23.5,23.52,274419.0,20.4194,20.4194,20.3934,20.4107,274419.0
2017-03-16 10:05:00,23.52,23.53,23.51,23.52,275541.0,20.4107,20.4194,20.4021,20.4107,275541.0
2017-03-16 10:10:00,23.52,23.55,23.5,23.51,300843.0,20.4107,20.4368,20.3934,20.4021,300843.0
2017-03-16 10:15:00,23.51,23.54,23.51,23.52,278739.0,20.4021,20.4281,20.4021,20.4107,278739.0
2017-03-16 10:20:00,23.52,23.52,23.49,23.51,213726.0,20.4107,20.4107,20.3847,20.4021,213726.0
2017-03-16 10:25:00,23.5,23.52,23.48,23.49,183624.0,20.3934,20.4107,20.376,20.3847,183624.0
2017-03-16 10:30:00,23.49,23.5,23.49,23.5,131151.0,20.3847,20.3934,20.3847,20.3934,131151.0
2017-03-16 10:35:00,23.5,23.52,23.49,23.51,234474.0,20.3934,20.4107,20.3847,20.4021,234474.0
2017-03-16 10:40:00,23.51,23.52,23.5,23.51,171405.0,20.4021,20.4107,20.3934,20.4021,171405.0
2017-03-16 10:45:00,23.52,23.57,23.51,23.53,206502.0,20.4107,20.4541,20.4021,20.4194,206502.0
2017-03-16 10:50:00,23.53,23.55,23.53,23.53,139641.0,20.4194,20.4368,20.4194,20.4194,139641.0
2017-03-16 10:55:00,23.53,23.54,23.51,23.53,171840.0,20.4194,20.4281,20.4021,20.4194,171840.0
2017-03-16 11:00:00,23.53,23.53,23.48,23.49,204519.0,20.4194,20.4194,20.376,20.3847,204519.0
2017-03-16 11:05:00,23.49,23.5,23.47,23.48,294924.0,20.3847,20.3934,20.3673,20.376,294924.0
2017-03-16 11:10:00,23.48,23.49,23.48,23.48,325122.0,20.376,20.3847,20.376,20.376,325122.0
2017-03-16 11:15:00,23.48,23.49,23.48,23.48,206367.0,20.376,20.3847,20.376,20.376,206367.0
2017-03-16 11:20:00,23.48,23.49,23.45,23.46,190080.0,20.376,20.3847,20.35,20.3587,190080.0
2017-03-16 11:25:00,23.46,23.5,23.46,23.47,199077.0,20.3587,20.3934,20.3587,20.3673,199077.0
2017-03-16 11:30:00,23.47,23.5,23.46,23.49,189294.0,20.3673,20.3934,20.3587,20.3847,189294.0
2017-03-16 11:35:00,23.49,23.51,23.48,23.5,239226.0,20.3847,20.4021,20.376,20.3934,239226.0
2017-03-16 11:40:00,23.5,23.5,23.49,23.49,163134.0,20.3934,20.3934,20.3847,20.3847,163134.0
2017-03-16 11:45:00,23.5,23.53,23.5,23.52,169992.0,20.3934,20.4194,20.3934,20.4107,169992.0
2017-03-16 11:50:00,23.52,23.56,23.52,23.54,192381.0,20.4107,20.4454,20.4107,20.4281,192381.0
2017-03-16 11:55:00,23.54,23.54,23.52,23.52,187842.0,20.4281,20.4281,20.4107,20.4107,187842.0
2017-03-16 12:00:00,23.52,23.53,23.51,23.53,205548.0,20.4107,20.4194,20.4021,20.4194,205548.0
2017-03-16 12:05:00,23.53,23.54,23.52,23.54,182538.0,20.4194,20.4281,20.4107,20.4281,182538.0
2017-03-16 12:10:00,23.54,23.55,23.54,23.54,146040.0,20.4281,20.4368,20.4281,20.4281,146040.0
2017-03-16 12:15:00,23.54,23.56,23.53,23.53,177498.0,20.4281,20.4454,20.4194,20.4194,177498.0
2017-03-16 12:20:00,23.53,23.53,23.51,23.53,148170.0,20.4194,20.4194,20.4021,20.4194,148170.0
2017-03-16 12:25:00,23.53,23.53,23.51,23.53,129315.0,20.4194,20.4194,20.4021,20.4194,129315.0
2017-03-16 12:30:00,23.53,23.53,23.52,23.52,125022.0,20.4194,20.4194,20.4107,20.4107,125022.0
2017-03-16 12:35:00,23.52,23.53,23.52,23.53,81360.0,20.4107,20.4194,20.4107,20.4194,81360.0
2017-03-16 12:40:00,23.53,23.54,23.51,23.52,107436.0,20.4194,20.4281,20.4021,20.4107,107436.0
2017-03-16 12:45:00,23.52,23.54,23.5,23.5,170766.0,20.4107,20.4281,20.3934,20.3934,170766.0
2017-03-16 12:50:00,23.51,23.51,23.5,23.5,111081.0,20.4021,20.4021,20.3934,20.3934,111081.0
2017-03-16 12:55:00,23.51,23.51,23.5,23.5,87273.0,20.4021,20.4021,20.3934,20.3934,87273.0
2017-03-16 13:00:00,23.5,23.51,23.5,23.5,112215.0,20.3934,20.4021,20.3934,20.3934,112215.0
2017-03-16 13:05:00,23.5,23.51,23.49,23.49,105927.0,20.3934,20.4021,20.3847,20.3847,105927.0
2017-03-16 13:10:00,23.49,23.51,23.49,23.5,152184.0,20.3847,20.4021,20.3847,20.3934,152184.0
2017-03-16 13:15:00,23.5,23.5,23.47,23.47,186582.0,20.3934,20.3934,20.3673,20.3673,186582.0
2017-03-16 13:20:00,23.47,23.5,23.47,23.48,114186.0,20.3673,20.3934,20.3673,20.376,114186.0
2017-03-16 13:25:00,23.48,23.5,23.48,23.48,108396.0,20.376,20.3934,20.376,20.376,108396.0
2017-03-16 13:30:00,23.48,23.49,23.47,23.48,117180.0,20.376,20.3847,20.3673,20.376,117180.0
2017-03-16 13:35:00,23.48,23.49,23.47,23.49,123246.0,20.376,20.3847,20.3673,20.3847,123246.0
2017-03-16 13:40:00,23.49,23.49,23.46,23.46,162276.0,20.3847,20.3847,20.3587,20.3587,162276.0
2017-03-16 13:45:00,23.47,23.47,23.46,23.47,124281.0,20.3673,20.3673,20.3587,20.3673,124281.0
2017-03-16 13:50:00,23.47,23.48,23.47,23.47,120681.0,20.3673,20.376,20.3673,20.3673,120681.0
2017-03-16 13:55:00,23.47,23.48,23.47,23.48,81957.0,20.3673,20.376,20.3673,20.376,81957.0
2017-03-16 14:00:00,23.48,23.48,23.46,23.47,133062.0,20.376,20.376,20.3587,20.3673,133062.0
2017-03-16 14:05:00,23.47,23.48,23.46,23.46,145461.0,20.3673,20.376,20.3587,20.3587,145461.0
2017-03-16 14:10:00,23.47,23.48,23.46,23.48,95631.0,20.3673,20.376,20.3587,20.376,95631.0
2017-03-16 14:15:00,23.48,23.48,23.47,23.48,122607.0,20.376,20.376,20.3673,20.376,122607.0
2017-03-16 14:20:00,23.48,23.48,23.47,23.48,88278.0,20.376,20.376,20.3673,20.376,88278.0
2017-03-16 14:25:00,23.48,23.49,23.48,23.48,150789.0,20.376,20.3847,20.376,20.376,150789.0
2017-03-16 14:30:00,23.48,23.5,23.48,23.49,145320.0,20.376,20.3934,20.376,20.3847,145320.0
2017-03-16 14:35:00,23.49,23.5,23.48,23.5,118374.0,20.3847,20.3934,20.376,20.3934,118374.0
2017-03-16 14:40:00,23.5,23.51,23.49,23.49,213057.0,20.3934,20.4021,20.3847,20.3847,213057.0
2017-03-16 14:45:00,23.49,23.49,23.47,23.48,183600.0,20.3847,20.3847,20.3673,20.376,183600.0
2017-03-16 14:50:00,23.48,23.49,23.46,23.47,203601.0,20.376,20.3847,20.3587,20.3673,203601.0
2017-03-16 14:55:00,23.47,23.48,23.46,23.48,157803.0,20.3673,20.376,20.3587,20.376,157803.0
2017-03-16 15:00:00,23.48,23.48,23.46,23.47,169392.0,20.376,20.376,20.3587,20.3673,169392.0
2017-03-16 15:05:00,23.46,23.47,23.46,23.47,113592.0,20.3587,20.3673,20.3587,20.3673,113592.0
2017-03-16 15:10:00,23.47,23.48,23.47,23.48,169701.0,20.3673,20.376,20.3673,20.376,169701.0
2017-03-16 15:15:00,23.48,23.5,23.48,23.49,195039.0,20.376,20.3934,20.376,20.3847,195039.0
2017-03-16 15:20:00,23.49,23.52,23.49,23.52,200076.0,20.3847,20.4107,20.3847,20.4107,200076.0
2017-03-16 15:25:00,23.52,23.52,23.49,23.49,278322.0,20.4107,20.4107,20.3847,20.3847,278322.0
2017-03-16 15:30:00,23.5,23.5,23.48,23.5,194979.0,20.3934,20.3934,20.376,20.3934,194979.0
2017-03-16 15:35:00,23.5,23.52,23.5,23.5,263733.0,20.3934,20.4107,20.3934,20.3934,263733.0
2017-03-16 15:40:00,23.5,23.52,23.49,23.5,334461.0,20.3934,20.4107,20.3847,20.3934,334461.0
2017-03-16 15:45:00,23.5,23.5,23.46,23.47,443991.0,20.3934,20.3934,20.3587,20.3673,443991.0
2017-03-16 15:50:00,23.48,23.51,23.47,23.49,597720.0,20.376,20.4021,20.3673,20.3847,597720.0
2017-03-16 15:55:00,23.49,23.5,23.47,23.49,919728.0,20.3847,20.3934,20.3673,20.3847,919728.0
2017-03-17 09:30:00,23.53,23.55,23.49,23.52,6893556.0,20.4194,20.4368,20.3847,20.4107,6893556.0
2017-03-17 09:35:00,23.52,23.53,23.47,23.49,327045.0,20.4107,20.4194,20.3673,20.3847,327045.0
2017-03-17 09:40:00,23.49,23.52,23.49,23.52,261051.0,20.3847,20.4107,20.3847,20.4107,261051.0
2017-03-17 09:45:00,23.52,23.55,23.5,23.5,229779.0,20.4107,20.4368,20.3934,20.3934,229779.0
2017-03-17 09:50:00,23.5,23.5,23.47,23.48,132366.0,20.3934,20.3934,20.3673,20.376,132366.0
2017-03-17 09:55:00,23.47,23.49,23.45,23.45,197856.0,20.3673,20.3847,20.35,20.35,197856.0
2017-03-17 10:00:00,23.45,23.45,23.43,23.45,198885.0,20.35,20.35,20.3326,20.35,198885.0
2017-03-17 10:05:00,23.45,23.48,23.44,23.46,172320.0,20.35,20.376,20.3413,20.3587,172320.0
2017-03-17 10:10:00,23.46,23.47,23.46,23.47,98322.0,20.3587,20.3673,20.3587,20.3673,98322.0
2017-03-17 10:15:00,23.47,23.48,23.46,23.46,140298.0,20.3673,20.376,20.3587,20.3587,140298.0
2017-03-17 10:20:00,23.46,23.48,23.45,23.48,143472.0,20.3587,20.376,20.35,20.376,143472.0
2017-03-17 10:25:00,23.48,23.48,23.46,23.47,128841.0,20.376,20.376,20.3587,20.3673,128841.0
2017-03-17 10:30:00,23.47,23.48,23.46,23.48,97794.0,20.3673,20.376,20.3587,20.376,97794.0
2017-03-17 10:35:00,23.48,23.5,23.48,23.5,123567.0,20.376,20.3934,20.376,20.3934,123567.0
2017-03-17 10:40:00,23.5,23.52,23.49,23.52,143334.0,20.3934,20.4107,20.3847,20.4107,143334.0
2017-03-17 10:45:00,23.52,23.53,23.51,23.53,175641.0,20.4107,20.4194,20.4021,20.4194,175641.0
2017-03-17 10:50:00,23.53,23.56,23.53,23.56,135519.0,20.4194,20.4454,20.4194,20.4454,135519.0
2017-03-17 10:55:00,23.56,23.57,23.55,23.55,232740.0,20.4454,20.4541,20.4368,20.4368,232740.0
2017-03-17 11:00:00,23.55,23.56,23.54,23.56,141087.0,20.4368,20.4454,20.4281,20.4454,141087.0
2017-03-17 11:05:00,23.56,23.57,23.54,23.54,216108.0,20.4454,20.4541,20.4281,20.4281,216108.0
2017-03-17 11:10:00,23.54,23.56,23.54,23.56,171009.0,20.4281,20.4454,20.4281,20.4454,171009.0
2017-03-17 11:15:00,23.56,23.57,23.56,23.56,119781.0,20.4454,20.4541,20.4454,20.4454,119781.0
2017-03-17 11:20:00,23.56,23.57,23.55,23.55,90846.0,20.4454,20.4541,20.4368,20.4368,90846.0
2017-03-17 11:25:00,23.55,23.57,23.55,23.55,97599.0,20.4368,20.4541,20.4368,20.4368,97599.0
2017-03-17 11:30:00,23.55,23.55,23.52,23.52,91635.0,20.4368,20.4368,20.4107,20.4107,91635.0
2017-03-17 11:35:00,23.52,23.53,23.51,23.53,82275.0,20.4107,20.4194,20.4021,20.4194,82275.0
2017-03-17 11:40:00,23.53,23.55,23.52,23.54,106326.0,20.4194,20.4368,20.4107,20.4281,106326.0
2017-03-17 11:45:00,23.54,23.55,23.53,23.54,230262.0,20.4281,20.4368,20.4194,20.4281,230262.0
2017-03-17 11:50:00,23.54,23.56,23.54,23.54,147915.0,20.4281,20.4454,20.4281,20.4281,147915.0
2017-03-17 11:55:00,23.54,23.55,23.54,23.55,68697.0,20.4281,20.4368,20.4281,20.4368,68697.0
2017-03-17 12:00:00,23.55,23.56,23.54,23.55,96588.0,20.4368,20.4454,20.4281,20.4368,96588.0
2017-03-17 12:05:00,23.55,23.58,23.55,23.57,240126.0,20.4368,20.4628,20.4368,20.4541,240126.0
2017-03-17 12:10:00,23.57,23.59,23.56,23.56,208521.0,20.4541,20.4715,20.4454,20.4454,208521.0
2017-03-17 12:15:00,23.57,23.57,23.56,23.57,91605.0,20.4541,20.4541,20.4454,20.4541,91605.0
2017-03-17 12:20:00,23.57,23.58,23.56,23.57,75078.0,20.4541,20.4628,20.4454,20.4541,75078.0
2017-03-17 12:25:00,23.57,23.57,23.55,23.55,82683.0,20.4541,20.4541,20.4368,20.4368,82683.0
2017-03-17 12:30:00,23.55,23.56,23.54,23.55,82953.0,20.4368,20.4454,20.4281,20.4368,82953.0
2017-03-17 12:35:00,23.55,23.56,23.54,23.54,84513.0,20.4368,20.4454,20.4281,20.4281,84513.0
2017-03-17 12:40:00,23.54,23.54,23.52,23.53,103992.0,20.4281,20.4281,20.4107,20.4194,103992.0
2017-03-17 12:45:00,23.52,23.54,23.52,23.54,110016.0,20.4107,20.4281,20.4107,20.4281,110016.0
2017-03-17 12:50:00,23.54,23.55,23.54,23.54,128955.0,20.4281,20.4368,20.4281,20.4281,128955.0
2017-03-17 12:55:00,23.54,23.54,23.53,23.53,57294.0,20.4281,20.4281,20.4194,20.4194,57294.0
2017-03-17 13:00:00,23.53,23.54,23.52,23.53,94878.0,20.4194,20.4281,20.4107,20.4194,94878.0
2017-03-17 13:05:00,23.52,23.53,23.52,23.52,101166.0,20.4107,20.4194,20.4107,20.4107,101166.0
2017-03-17 13:10:00,23.52,23.53,23.52,23.53,77523.0,20.4107,20.4194,20.4107,20.4194,77523.0
2017-03-17 13:15:00,23.53,23.54,23.53,23.54,95316.0,20.4194,20.4281,20.4194,20.4281,95316.0
2017-03-17 13:20:00,23.54,23.54,23.53,23.53,102870.0,20.4281,20.4281,20.4194,20.4194,102870.0
2017-03-17 13:25:00,23.53,23.55,23.53,23.54,101541.0,20.4194,20.4368,20.4194,20.4281,101541.0
2017-03-17 13:30:00,23.54,23.55,23.54,23.54,63303.0,20.4281,20.4368,20.4281,20.4281,63303.0
2017-03-17 13:35:00,23.54,23.55,23.54,23.54,102720.0,20.4281,20.4368,20.4281,20.4281,102720.0
2017-03-17 13:40:00,23.54,23.56,23.54,23.56,82203.0,20.4281,20.4454,20.4281,20.4454,82203.0
2017-03-17 13:45:00,23.56,23.57,23.55,23.57,76374.0,20.4454,20.4541,20.4368,20.4541,76374.0
2017-03-17 13:50:00,23.57,23.57,23.54,23.55,95850.0,20.4541,20.4541,20.4281,20.4368,95850.0
2017-03-17 13:55:00,23.56,23.56,23.55,23.55,90906.0,20.4454,20.4454,20.4368,20.4368,90906.0
2017-03-17 14:00:00,23.56,23.57,23.55,23.56,117840.0,20.4454,20.4541,20.4368,20.4454,117840.0
2017-03-17 14:05:00,23.56,23.57,23.55,23.56,100587.0,20.4454,20.4541,20.4368,20.4454,100587.0
2017-03-17 14:10:00,23.56,23.57,23.56,23.57,120666.0,20.4454,20.4541,20.4454,20.4541,120666.0
2017-03-17 14:15:00,23.57,23.58,23.57,23.58,108564.0,20.4541,20.4628,20.4541,20.4628,108564.0
2017-03-17 14:20:00,23.58,23.58,23.56,23.56,121194.0,20.4628,20.4628,20.4454,20.4454,121194.0
2017-03-17 14:25:00,23.56,23.57,23.56,23.56,132294.0,20.4454,20.4541,20.4454,20.4454,132294.0
2017-03-17 14:30:00,23.56,23.56,23.55,23.55,57777.0,20.4454,20.4454,20.4368,20.4368,57777.0
2017-03-17 14:35:00,23.55,23.57,23.55,23.56,125511.0,20.4368,20.4541,20.4368,20.4454,125511.0
2017-03-17 14:40:00,23.56,23.56,23.54,23.54,92235.0,20.4454,20.4454,20.4281,20.4281,92235.0
2017-03-17 14:45:00,23.54,23.54,23.53,23.53,95448.0,20.4281,20.4281,20.4194,20.4194,95448.0
2017-03-17 14:50:00,23.54,23.55,23.53,23.54,168654.0,20.4281,20.4368,20.4194,20.4281,168654.0
2017-03-17 14:55:00,23.54,23.54,23.53,23.54,63630.0,20.4281,20.4281,20.4194,20.4281,63630.0
2017-03-17 15:00:00,23.53,23.55,23.53,23.55,163185.0,20.4194,20.4368,20.4194,20.4368,163185.0
2017-03-17 15:05:00,23.54,23.55,23.54,23.54,126399.0,20.4281,20.4368,20.4281,20.4281,126399.0
2017-03-17 15:10:00,23.54,23.54,23.52,23.53,109173.0,20.4281,20.4281,20.4107,20.4194,109173.0
2017-03-17 15:15:00,23.54,23.54,23.53,23.54,114222.0,20.4281,20.4281,20.4194,20.4281,114222.0
2017-03-17 15:20:00,23.54,23.55,23.53,23.55,139542.0,20.4281,20.4368,20.4194,20.4368,139542.0
2017-03-17 15:25:00,23.55,23.55,23.53,23.55,261087.0,20.4368,20.4368,20.4194,20.4368,261087.0
2017-03-17 15:30:00,23.55,23.55,23.53,23.54,191541.0,20.4368,20.4368,20.4194,20.4281,191541.0
2017-03-17 15:35:00,23.53,23.54,23.52,23.52,208752.0,20.4194,20.4281,20.4107,20.4107,208752.0
2017-03-17 15:40:00,23.52,23.54,23.52,23.54,284343.0,20.4107,20.4281,20.4107,20.4281,284343.0
2017-03-17 15:45:00,23.53,23.54,23.48,23.49,716346.0,20.4194,20.4281,20.376,20.3847,716346.0
2017-03-17 15:50:00,23.49,23.51,23.46,23.46,843957.0,20.3847,20.4021,20.3587,20.3587,843957.0
2017-03-17 15:55:00,23.47,23.47,23.27,23.4,5992641.0,20.3673,20.3673,20.1938,20.3066,5992641.0
2017-03-20 09:30:00,23.38,23.47,23.36,23.44,846984.0,20.2892,20.3673,20.2719,20.3413,846984.0
2017-03-20 09:35:00,23.44,23.48,23.41,23.43,352914.0,20.3413,20.376,20.3153,20.3326,352914.0
2017-03-20 09:40:00,23.43,23.43,23.38,23.4,301680.0,20.3326,20.3326,20.2892,20.3066,301680.0
2017-03-20 09:45:00,23.41,23.44,23.4,23.4,374379.0,20.3153,20.3413,20.3066,20.3066,374379.0
2017-03-20 09:50:00,23.4,23.48,23.4,23.47,273462.0,20.3066,20.376,20.3066,20.3673,273462.0
2017-03-20 09:55:00,23.47,23.48,23.44,23.45,180216.0,20.3673,20.376,20.3413,20.35,180216.0
2017-03-20 10:00:00,23.45,23.46,23.43,23.44,121788.0,20.35,20.3587,20.3326,20.3413,121788.0
2017-03-20 10:05:00,23.45,23.45,23.43,23.43,149094.0,20.35,20.35,20.3326,20.3326,149094.0
2017-03-20 10:10:00,23.43,23.43,23.4,23.4,162033.0,20.3326,20.3326,20.3066,20.3066,162033.0
2017-03-20 10:15:00,23.4,23.41,23.37,23.37,194826.0,20.3066,20.3153,20.2806,20.2806,194826.0
2017-03-20 10:20:00,23.38,23.4,23.38,23.39,172455.0,20.2892,20.3066,20.2892,20.2979,172455.0
2017-03-20 10:25:00,23.39,23.4,23.37,23.37,174717.0,20.2979,20.3066,20.2806,20.2806,174717.0
2017-03-20 10:30:00,23.37,23.38,23.35,23.36,213711.0,20.2806,20.2892,20.2632,20.2719,213711.0
2017-03-20 10:35:00,23.36,23.37,23.35,23.36,254814.0,20.2719,20.2806,20.2632,20.2719,254814.0
2017-03-20 10:40:00,23.36,23.36,23.35,23.35,178974.0,20.2719,20.2719,20.2632,20.2632,178974.0
2017-03-20 10:45:00,23.35,23.36,23.34,23.35,189102.0,20.2632,20.2719,20.2545,20.2632,189102.0
2017-03-20 10:50:00,23.35,23.35,23.34,23.34,151050.0,20.2632,20.2632,20.2545,20.2545,151050.0
2017-03-20 10:55:00,23.34,23.34,23.31,23.32,246324.0,20.2545,20.2545,20.2285,20.2372,246324.0
2017-03-20 11:00:00,23.32,23.37,23.32,23.36,134325.0,20.2372,20.2806,20.2372,20.2719,134325.0
2017-03-20 11:05:00,23.36,23.36,23.34,23.36,153654.0,20.2719,20.2719,20.2545,20.2719,153654.0
2017-03-20 11:10:00,23.36,23.36,23.35,23.35,155049.0,20.2719,20.2719,20.2632,20.2632,155049.0
2017-03-20 11:15:00,23.35,23.36,23.35,23.35,92265.0,20.2632,20.2719,20.2632,20.2632,92265.0
2017-03-20 11:20:00,23.36,23.36,23.34,23.34,126246.0,20.2719,20.2719,20.2545,20.2545,126246.0
2017-03-20 11:25:00,23.34,23.35,23.34,23.34,171234.0,20.2545,20.2632,20.2545,20.2545,171234.0
2017-03-20 11:30:00,23.34,23.35,23.33,23.34,118038.0,20.2545,20.2632,20.2459,20.2545,118038.0
2017-03-20 11:35:00,23.34,23.35,23.33,23.34,129381.0,20.2545,20.2632,20.2459,20.2545,129381.0
2017-03-20 11:40:00,23.34,23.34,23.32,23.32,134478.0,20.2545,20.2545,20.2372,20.2372,134478.0
2017-03-20 11:45:00,23.33,23.33,23.31,23.31,111210.0,20.2459,20.2459,20.2285,20.2285,111210.0
2017-03-20 11:50:00,23.31,23.32,23.31,23.32,112482.0,20.2285,20.2372,20.2285,20.2372,112482.0
2017-03-20 11:55:00,23.32,23.32,23.31,23.31,155433.0,20.2372,20.2372,20.2285,20.2285,155433.0
2017-03-20 12:00:00,23.31,23.32,23.31,23.31,129939.0,20.2285,20.2372,20.2285,20.2285,129939.0
2017-03-20 12:05:00,23.31,23.33,23.31,23.32,106236.0,20.2285,20.2459,20.2285,20.2372,106236.0
2017-03-20 12:10:00,23.32,23.33,23.31,23.32,168222.0,20.2372,20.2459,20.2285,20.2372,168222.0
2017-03-20 12:15:00,23.32,23.32,23.31,23.32,140037.0,20.2372,20.2372,20.2285,20.2372,140037.0
2017-03-20 12:20:00,23.32,23.34,23.32,23.33,121857.0,20.2372,20.2545,20.2372,20.2459,121857.0
2017-03-20 12:25:00,23.33,23.34,23.32,23.33,131274.0,20.2459,20.2545,20.2372,20.2459,131274.0
2017-03-20 12:30:00,23.33,23.33,23.32,23.32,84939.0,20.2459,20.2459,20.2372,20.2372,84939.0
2017-03-20 12:35:00,23.32,23.32,23.31,23.31,109008.0,20.2372,20.2372,20.2285,20.2285,109008.0
2017-03-20 12:40:00,23.31,23.31,23.3,23.31,124167.0,20.2285,20.2285,20.2198,20.2285,124167.0
2017-03-20 12:45:00,23.3,23.31,23.3,23.3,171003.0,20.2198,20.2285,20.2198,20.2198,171003.0
2017-03-20 12:50:00,23.3,23.31,23.3,23.3,117324.0,20.2198,20.2285,20.2198,20.2198,117324.0
2017-03-20 12:55:00,23.3,23.33,23.29,23.32,335349.0,20.2198,20.2459,20.2111,20.2372,335349.0
2017-03-20 13:00:00,23.33,23.33,23.32,23.32,110718.0,20.2459,20.2459,20.2372,20.2372,110718.0
2017-03-20 13:05:00,23.32,23.32,23.31,23.31,85089.0,20.2372,20.2372,20.2285,20.2285,85089.0
2017-03-20 13:10:00,23.31,23.31,23.3,23.3,216567.0,20.2285,20.2285,20.2198,20.2198,216567.0
2017-03-20 13:15:00,23.3,23.32,23.3,23.32,114315.0,20.2198,20.2372,20.2198,20.2372,114315.0
2017-03-20 13:20:00,23.32,23.33,23.31,23.33,98325.0,20.2372,20.2459,20.2285,20.2459,98325.0
2017-03-20 13:25:00,23.33,23.33,23.3,23.3,130311.0,20.2459,20.2459,20.2198,20.2198,130311.0
2017-03-20 13:30:00,23.31,23.31,23.3,23.31,105411.0,20.2285,20.2285,20.2198,20.2285,105411.0
2017-03-20 13:35:00,23.31,23.31,23.29,23.3,249300.0,20.2285,20.2285,20.2111,20.2198,249300.0
2017-03-20 13:40:00,23.3,23.3,23.25,23.26,371808.0,20.2198,20.2198,20.1764,20.1851,371808.0
2017-03-20 13:45:00,23.26,23.26,23.24,23.26,210912.0,20.1851,20.1851,20.1677,20.1851,210912.0
2017-03-20 13:50:00,23.25,23.27,23.24,23.24,197391.0,20.1764,20.1938,20.1677,20.1677,197391.0
2017-03-20 13:55:00,23.25,23.25,23.24,23.25,133602.0,20.1764,20.1764,20.1677,20.1764,133602.0
2017-03-20 14:00:00,23.25,23.28,23.25,23.26,407724.0,20.1764,20.2025,20.1764,20.1851,407724.0
2017-03-20 14:05:00,23.26,23.28,23.25,23.28,182676.0,20.1851,20.2025,20.1764,20.2025,182676.0
2017-03-20 14:10:00,23.28,23.31,23.28,23.3,308409.0,20.2025,20.2285,20.2025,20.2198,308409.0
2017-03-20 14:15:00,23.31,23.32,23.3,23.32,162198.0,20.2285,20.2372,20.2198,20.2372,162198.0
2017-03-20 14:20:00,23.32,23.32,23.3,23.31,314682.0,20.2372,20.2372,20.2198,20.2285,314682.0
2017-03-20 14:25:00,23.31,23.32,23.3,23.31,95727.0,20.2285,20.2372,20.2198,20.2285,95727.0
2017-03-20 14:30:00,23.32,23.34,23.31,23.33,151980.0,20.2372,20.2545,20.2285,20.2459,151980.0
2017-03-20 14:35:00,23.33,23.33,23.29,23.29,144897.0,20.2459,20.2459,20.2111,20.2111,144897.0
2017-03-20 14:40:00,23.29,23.3,23.29,23.3,103491.0,20.2111,20.2198,20.2111,20.2198,103491.0
2017-03-20 14:45:00,23.3,23.3,23.28,23.29,135291.0,20.2198,20.2198,20.2025,20.2111,135291.0
2017-03-20 14:50:00,23.29,23.29,23.27,23.28,154572.0,20.2111,20.2111,20.1938,20.2025,154572.0
2017-03-20 14:55:00,23.28,23.29,23.28,23.28,254505.0,20.2025,20.2111,20.2025,20.2025,254505.0
2017-03-20 15:00:00,23.28,23.3,23.28,23.28,190062.0,20.2025,20.2198,20.2025,20.2025,190062.0
2017-03-20 15:05:00,23.28,23.31,23.28,23.3,243459.0,20.2025,20.2285,20.2025,20.2198,243459.0
2017-03-20 15:10:00,23.3,23.32,23.3,23.32,158814.0,20.2198,20.2372,20.2198,20.2372,158814.0
2017-03-20 15:15:00,23.32,23.32,23.3,23.31,165891.0,20.2372,20.2372,20.2198,20.2285,165891.0
2017-03-20 15:20:00,23.31,23.33,23.3,23.32,165420.0,20.2285,20.2459,20.2198,20.2372,165420.0
2017-03-20 15:25:00,23.31,23.33,23.31,23.32,291993.0,20.2285,20.2459,20.2285,20.2372,291993.0
2017-03-20 15:30:00,23.32,23.33,23.31,23.33,262608.0,20.2372,20.2459,20.2285,20.2459,262608.0
2017-03-20 15:35:00,23.33,23.33,23.3,23.31,340323.0,20.2459,20.2459,20.2198,20.2285,340323.0
2017-03-20 15:40:00,23.31,23.33,23.31,23.32,254436.0,20.2285,20.2459,20.2285,20.2372,254436.0
2017-03-20 15:45:00,23.32,23.32,23.3,23.31,392394.0,20.2372,20.2372,20.2198,20.2285,392394.0
2017-03-20 15:50:00,23.32,23.33,23.3,23.31,635127.0,20.2372,20.2459,20.2198,20.2285,635127.0
2017-03-20 15:55:00,23.31,23.33,23.3,23.33,1002120.0,20.2285,20.2459,20.2198,20.2459,1002120.0
2017-03-21 09:30:00,23.39,23.43,23.33,23.36,729612.0,20.2979,20.3326,20.2459,20.2719,729612.0
2017-03-21 09:35:00,23.37,23.42,23.37,23.4,466365.0,20.2806,20.324,20.2806,20.3066,466365.0
2017-03-21 09:40:00,23.41,23.47,23.4,23.42,467520.0,20.3153,20.3673,20.3066,20.324,467520.0
2017-03-21 09:45:00,23.42,23.44,23.41,23.44,297519.0,20.324,20.3413,20.3153,20.3413,297519.0
2017-03-21 09:50:00,23.43,23.44,23.42,23.42,240381.0,20.3326,20.3413,20.324,20.324,240381.0
2017-03-21 09:55:00,23.42,23.43,23.41,23.43,227868.0,20.324,20.3326,20.3153,20.3326,227868.0
2017-03-21 10:00:00,23.43,23.43,23.41,23.42,305766.0,20.3326,20.3326,20.3153,20.324,305766.0
2017-03-21 10:05:00,23.42,23.43,23.4,23.41,261474.0,20.324,20.3326,20.3066,20.3153,261474.0
2017-03-21 10:10:00,23.41,23.41,23.38,23.39,256020.0,20.3153,20.3153,20.2892,20.2979,256020.0
2017-03-21 10:15:00,23.38,23.38,23.35,23.36,291705.0,20.2892,20.2892,20.2632,20.2719,291705.0
2017-03-21 10:20:00,23.36,23.37,23.34,23.35,155979.0,20.2719,20.2806,20.2545,20.2632,155979.0
2017-03-21 10:25:00,23.34,23.35,23.3,23.31,214386.0,20.2545,20.2632,20.2198,20.2285,214386.0
2017-03-21 10:30:00,23.31,23.34,23.3,23.33,194910.0,20.2285,20.2545,20.2198,20.2459,194910.0
2017-03-21 10:35:00,23.33,23.33,23.31,23.33,203247.0,20.2459,20.2459,20.2285,20.2459,203247.0
2017-03-21 10:40:00,23.33,23.33,23.3,23.31,235308.0,20.2459,20.2459,20.2198,20.2285,235308.0
2017-03-21 10:45:00,23.31,23.33,23.3,23.31,208890.0,20.2285,20.2459,20.2198,20.2285,208890.0
2017-03-21 10:50:00,23.31,23.31,23.28,23.28,248514.0,20.2285,20.2285,20.2025,20.2025,248514.0
2017-03-21 10:55:00,23.28,23.28,23.23,23.24,406926.0,20.2025,20.2025,20.1591,20.1677,406926.0
2017-03-21 11:00:00,23.25,23.27,23.24,23.27,344838.0,20.1764,20.1938,20.1677,20.1938,344838.0
2017-03-21 11:05:00,23.27,23.3,23.26,23.3,267315.0,20.1938,20.2198,20.1851,20.2198,267315.0
2017-03-21 11:10:00,23.3,23.31,23.29,23.3,238533.0,20.2198,20.2285,20.2111,20.2198,238533.0
2017-03-21 11:15:00,23.3,23.3,23.27,23.29,280371.0,20.2198,20.2198,20.1938,20.2111,280371.0
2017-03-21 11:20:00,23.29,23.32,23.28,23.32,322686.0,20.2111,20.2372,20.2025,20.2372,322686.0
2017-03-21 11:25:00,23.32,23.33,23.3,23.32,373104.0,20.2372,20.2459,20.2198,20.2372,373104.0
2017-03-21 11:30:00,23.32,23.32,23.28,23.29,249270.0,20.2372,20.2372,20.2025,20.2111,249270.0
2017-03-21 11:35:00,23.29,23.3,23.27,23.28,314055.0,20.2111,20.2198,20.1938,20.2025,314055.0
2017-03-21 11:40:00,23.28,23.28,23.25,23.27,271146.0,20.2025,20.2025,20.1764,20.1938,271146.0
2017-03-21 11:45:00,23.26,23.29,23.26,23.27,273030.0,20.1851,20.2111,20.1851,20.1938,273030.0
2017-03-21 11:50:00,23.27,23.27,23.26,23.26,202476.0,20.1938,20.1938,20.1851,20.1851,202476.0
2017-03-21 11:55:00,23.26,23.27,23.25,23.26,250368.0,20.1851,20.1938,20.1764,20.1851,250368.0
2017-03-21 12:00:00,23.26,23.26,23.23,23.26,482952.0,20.1851,20.1851,20.1591,20.1851,482952.0
2017-03-21 12:05:00,23.27,23.3,23.25,23.29,383145.0,20.1938,20.2198,20.1764,20.2111,383145.0
2017-03-21 12:10:00,23.29,23.29,23.27,23.28,177345.0,20.2111,20.2111,20.1938,20.2025,177345.0
2017-03-21 12:15:00,23.28,23.32,23.28,23.3,303693.0,20.2025,20.2372,20.2025,20.2198,303693.0
2017-03-21 12:20:00,23.3,23.33,23.29,23.31,375174.0,20.2198,20.2459,20.2111,20.2285,375174.0
2017-03-21 12:25:00,23.32,23.32,23.3,23.32,179697.0,20.2372,20.2372,20.2198,20.2372,179697.0
2017-03-21 12:30:00,23.32,23.32,23.3,23.31,155892.0,20.2372,20.2372,20.2198,20.2285,155892.0
2017-03-21 12:35:00,23.31,23.31,23.29,23.31,134076.0,20.2285,20.2285,20.2111,20.2285,134076.0
2017-03-21 12:40:00,23.3,23.31,23.29,23.3,145905.0,20.2198,20.2285,20.2111,20.2198,145905.0
2017-03-21 12:45:00,23.29,23.29,23.27,23.29,193779.0,20.2111,20.2111,20.1938,20.2111,193779.0
2017-03-21 12:50:00,23.29,23.29,23.27,23.28,123273.0,20.2111,20.2111,20.1938,20.2025,123273.0
2017-03-21 12:55:00,23.28,23.3,23.28,23.29,121272.0,20.2025,20.2198,20.2025,20.2111,121272.0
2017-03-21 13:00:00,23.29,23.31,23.29,23.29,142902.0,20.2111,20.2285,20.2111,20.2111,142902.0
2017-03-21 13:05:00,23.29,23.3,23.28,23.3,127461.0,20.2111,20.2198,20.2025,20.2198,127461.0
2017-03-21 13:10:00,23.3,23.3,23.28,23.29,192018.0,20.2198,20.2198,20.2025,20.2111,192018.0
2017-03-21 13:15:00,23.29,23.32,23.29,23.32,189300.0,20.2111,20.2372,20.2111,20.2372,189300.0
2017-03-21 13:20:00,23.32,23.32,23.29,23.31,158535.0,20.2372,20.2372,20.2111,20.2285,158535.0
2017-03-21 13:25:00,23.31,23.31,23.29,23.29,197301.0,20.2285,20.2285,20.2111,20.2111,197301.0
2017-03-21 13:30:00,23.3,23.3,23.29,23.3,111924.0,20.2198,20.2198,20.2111,20.2198,111924.0
2017-03-21 13:35:00,23.3,23.3,23.28,23.29,143244.0,20.2198,20.2198,20.2025,20.2111,143244.0
2017-03-21 13:40:00,23.29,23.3,23.29,23.3,147237.0,20.2111,20.2198,20.2111,20.2198,147237.0
2017-03-21 13:45:00,23.3,23.3,23.29,23.3,242562.0,20.2198,20.2198,20.2111,20.2198,242562.0
2017-03-21 13:50:00,23.3,23.31,23.28,23.3,179070.0,20.2198,20.2285,20.2025,20.2198,179070.0
2017-03-21 13:55:00,23.29,23.3,23.28,23.3,145134.0,20.2111,20.2198,20.2025,20.2198,145134.0
2017-03-21 14:00:00,23.3,23.31,23.29,23.3,244956.0,20.2198,20.2285,20.2111,20.2198,244956.0
2017-03-21 14:05:00,23.3,23.32,23.29,23.32,227403.0,20.2198,20.2372,20.2111,20.2372,227403.0
2017-03-21 14:10:00,23.31,23.33,23.31,23.33,202221.0,20.2285,20.2459,20.2285,20.2459,202221.0
2017-03-21 14:15:00,23.33,23.35,23.31,23.34,243462.0,20.2459,20.2632,20.2285,20.2545,243462.0
2017-03-21 14:20:00,23.34,23.35,23.33,23.33,144000.0,20.2545,20.2632,20.2459,20.2459,144000.0
2017-03-21 14:25:00,23.33,23.33,23.32,23.33,153921.0,20.2459,20.2459,20.2372,20.2459,153921.0
2017-03-21 14:30:00,23.33,23.33,23.31,23.32,282459.0,20.2459,20.2459,20.2285,20.2372,282459.0
2017-03-21 14:35:00,23.33,23.33,23.31,23.33,121770.0,20.2459,20.2459,20.2285,20.2459,121770.0
2017-03-21 14:40:00,23.33,23.34,23.31,23.34,169155.0,20.2459,20.2545,20.2285,20.2545,169155.0
2017-03-21 14:45:00,23.34,23.34,23.31,23.34,348021.0,20.2545,20.2545,20.2285,20.2545,348021.0
2017-03-21 14:50:00,23.34,23.37,23.34,23.36,288285.0,20.2545,20.2806,20.2545,20.2719,288285.0
2017-03-21 14:55:00,23.36,23.38,23.36,23.36,280902.0,20.2719,20.2892,20.2719,20.2719,280902.0
2017-03-21 15:00:00,23.36,23.39,23.36,23.38,267420.0,20.2719,20.2979,20.2719,20.2892,267420.0
2017-03-21 15:05:00,23.37,23.38,23.36,23.37,304221.0,20.2806,20.2892,20.2719,20.2806,304221.0
2017-03-21 15:10:00,23.37,23.37,23.35,23.36,355008.0,20.2806,20.2806,20.2632,20.2719,355008.0
2017-03-21 15:15:00,23.36,23.37,23.35,23.36,210339.0,20.2719,20.2806,20.2632,20.2719,210339.0
2017-03-21 15:20:00,23.36,23.37,23.35,23.35,209061.0,20.2719,20.2806,20.2632,20.2632,209061.0
2017-03-21 15:25:00,23.35,23.38,23.35,23.37,220617.0,20.2632,20.2892,20.2632,20.2806,220617.0
2017-03-21 15:30:00,23.37,23.37,23.34,23.34,255699.0,20.2806,20.2806,20.2545,20.2545,255699.0
2017-03-21 15:35:00,23.34,23.35,23.33,23.33,272556.0,20.2545,20.2632,20.2459,20.2459,272556.0
2017-03-21 15:40:00,23.34,23.34,23.3,23.31,317988.0,20.2545,20.2545,20.2198,20.2285,317988.0
2017-03-21 15:45:00,23.31,23.34,23.3,23.33,603300.0,20.2285,20.2545,20.2198,20.2459,603300.0
2017-03-21 15:50:00,23.33,23.34,23.31,23.33,554085.0,20.2459,20.2545,20.2285,20.2459,554085.0
2017-03-21 15:55:00,23.33,23.33,23.3,23.3,1038825.0,20.2459,20.2459,20.2198,20.2198,1038825.0
2017-03-22 09:30:00,23.34,23.41,23.34,23.41,611625.0,20.2545,20.3153,20.2545,20.3153,611625.0
2017-03-22 09:35:00,23.4,23.41,23.28,23.28,246141.0,20.3066,20.3153,20.2025,20.2025,246141.0
2017-03-22 09:40:00,23.28,23.31,23.26,23.29,321468.0,20.2025,20.2285,20.1851,20.2111,321468.0
2017-03-22 09:45:00,23.29,23.29,23.26,23.27,191214.0,20.2111,20.2111,20.1851,20.1938,191214.0
2017-03-22 09:50:00,23.27,23.28,23.26,23.27,226470.0,20.1938,20.2025,20.1851,20.1938,226470.0
2017-03-22 09:55:00,23.27,23.3,23.27,23.3,141063.0,20.1938,20.2198,20.1938,20.2198,141063.0
2017-03-22 10:00:00,23.3,23.3,23.26,23.26,177765.0,20.2198,20.2198,20.1851,20.1851,177765.0
2017-03-22 10:05:00,23.26,23.27,23.25,23.26,177600.0,20.1851,20.1938,20.1764,20.1851,177600.0
2017-03-22 10:10:00,23.26,23.27,23.25,23.26,164295.0,20.1851,20.1938,20.1764,20.1851,164295.0
2017-03-22 10:15:00,23.26,23.28,23.25,23.27,139806.0,20.1851,20.2025,20.1764,20.1938,139806.0
2017-03-22 10:20:00,23.27,23.27,23.25,23.25,195522.0,20.1938,20.1938,20.1764,20.1764,195522.0
2017-03-22 10:25:00,23.26,23.27,23.24,23.27,132933.0,20.1851,20.1938,20.1677,20.1938,132933.0
2017-03-22 10:30:00,23.26,23.28,23.26,23.27,182490.0,20.1851,20.2025,20.1851,20.1938,182490.0
2017-03-22 10:35:00,23.27,23.3,23.26,23.29,270177.0,20.1938,20.2198,20.1851,20.2111,270177.0
2017-03-22 10:40:00,23.29,23.3,23.29,23.29,173277.0,20.2111,20.2198,20.2111,20.2111,173277.0
2017-03-22 10:45:00,23.29,23.3,23.28,23.28,188742.0,20.2111,20.2198,20.2025,20.2025,188742.0
2017-03-22 10:50:00,23.29,23.29,23.27,23.27,127662.0,20.2111,20.2111,20.1938,20.1938,127662.0
2017-03-22 10:55:00,23.27,23.3,23.26,23.28,433437.0,20.1938,20.2198,20.1851,20.2025,433437.0
2017-03-22 11:00:00,23.28,23.3,23.28,23.3,91920.0,20.2025,20.2198,20.2025,20.2198,91920.0
2017-03-22 11:05:00,23.3,23.3,23.29,23.3,83373.0,20.2198,20.2198,20.2111,20.2198,83373.0
2017-03-22 11:10:00,23.3,23.3,23.29,23.3,105627.0,20.2198,20.2198,20.2111,20.2198,105627.0
2017-03-22 11:15:00,23.3,23.34,23.3,23.34,224058.0,20.2198,20.2545,20.2198,20.2545,224058.0
2017-03-22 11:20:00,23.33,23.35,23.33,23.34,110370.0,20.2459,20.2632,20.2459,20.2545,110370.0
2017-03-22 11:25:00,23.34,23.34,23.33,23.34,70275.0,20.2545,20.2545,20.2459,20.2545,70275.0
2017-03-22 11:30:00,23.34,23.34,23.32,23.32,117225.0,20.2545,20.2545,20.2372,20.2372,117225.0
2017-03-22 11:35:00,23.32,23.34,23.32,23.33,59061.0,20.2372,20.2545,20.2372,20.2459,59061.0
2017-03-22 11:40:00,23.33,23.34,23.32,23.33,242043.0,20.2459,20.2545,20.2372,20.2459,242043.0
2017-03-22 11:45:00,23.33,23.34,23.33,23.33,99570.0,20.2459,20.2545,20.2459,20.2459,99570.0
2017-03-22 11:50:00,23.34,23.34,23.31,23.32,111276.0,20.2545,20.2545,20.2285,20.2372,111276.0
2017-03-22 11:55:00,23.32,23.33,23.31,23.31,110052.0,20.2372,20.2459,20.2285,20.2285,110052.0
2017-03-22 12:00:00,23.31,23.32,23.31,23.31,125112.0,20.2285,20.2372,20.2285,20.2285,125112.0
2017-03-22 12:05:00,23.32,23.32,23.3,23.32,78396.0,20.2372,20.2372,20.2198,20.2372,78396.0
2017-03-22 12:10:00,23.32,23.32,23.29,23.29,133905.0,20.2372,20.2372,20.2111,20.2111,133905.0
2017-03-22 12:15:00,23.29,23.3,23.29,23.29,77625.0,20.2111,20.2198,20.2111,20.2111,77625.0
2017-03-22 12:20:00,23.29,23.3,23.29,23.29,88044.0,20.2111,20.2198,20.2111,20.2111,88044.0
2017-03-22 12:25:00,23.29,23.3,23.27,23.28,107325.0,20.2111,20.2198,20.1938,20.2025,107325.0
2017-03-22 12:30:00,23.27,23.29,23.27,23.29,127959.0,20.1938,20.2111,20.1938,20.2111,127959.0
2017-03-22 12:35:00,23.29,23.3,23.28,23.29,141258.0,20.2111,20.2198,20.2025,20.2111,141258.0
2017-03-22 12:40:00,23.29,23.3,23.28,23.28,144648.0,20.2111,20.2198,20.2025,20.2025,144648.0
2017-03-22 12:45:00,23.28,23.29,23.27,23.27,179157.0,20.2025,20.2111,20.1938,20.1938,179157.0
2017-03-22 12:50:00,23.27,23.28,23.27,23.28,95427.0,20.1938,20.2025,20.1938,20.2025,95427.0
2017-03-22 12:55:00,23.28,23.29,23.27,23.29,106041.0,20.2025,20.2111,20.1938,20.2111,106041.0
2017-03-22 13:00:00,23.28,23.3,23.26,23.27,167103.0,20.2025,20.2198,20.1851,20.1938,167103.0
2017-03-22 13:05:00,23.27,23.28,23.27,23.27,92646.0,20.1938,20.2025,20.1938,20.1938,92646.0
2017-03-22 13:10:00,23.28,23.28,23.27,23.27,75087.0,20.2025,20.2025,20.1938,20.1938,75087.0
2017-03-22 13:15:00,23.27,23.29,23.27,23.29,102012.0,20.1938,20.2111,20.1938,20.2111,102012.0
2017-03-22 13:20:00,23.28,23.3,23.27,23.28,74751.0,20.2025,20.2198,20.1938,20.2025,74751.0
2017-03-22 13:25:00,23.28,23.29,23.27,23.27,68412.0,20.2025,20.2111,20.1938,20.1938,68412.0
2017-03-22 13:30:00,23.27,23.3,23.27,23.29,81681.0,20.1938,20.2198,20.1938,20.2111,81681.0
2017-03-22 13:35:00,23.3,23.3,23.29,23.3,74217.0,20.2198,20.2198,20.2111,20.2198,74217.0
2017-03-22 13:40:00,23.3,23.3,23.29,23.29,74130.0,20.2198,20.2198,20.2111,20.2111,74130.0
2017-03-22 13:45:00,23.29,23.29,23.28,23.28,90132.0,20.2111,20.2111,20.2025,20.2025,90132.0
2017-03-22 13:50:00,23.28,23.29,23.27,23.27,97806.0,20.2025,20.2111,20.1938,20.1938,97806.0
2017-03-22 13:55:00,23.28,23.28,23.26,23.26,115479.0,20.2025,20.2025,20.1851,20.1851,115479.0
2017-03-22 14:00:00,23.26,23.28,23.25,23.28,127449.0,20.1851,20.2025,20.1764,20.2025,127449.0
2017-03-22 14:05:00,23.28,23.31,23.28,23.31,188109.0,20.2025,20.2285,20.2025,20.2285,188109.0
2017-03-22 14:10:00,23.31,23.34,23.31,23.32,334125.0,20.2285,20.2545,20.2285,20.2372,334125.0
2017-03-22 14:15:00,23.32,23.34,23.31,23.33,175293.0,20.2372,20.2545,20.2285,20.2459,175293.0
2017-03-22 14:20:00,23.33,23.34,23.33,23.33,127599.0,20.2459,20.2545,20.2459,20.2459,127599.0
2017-03-22 14:25:00,23.33,23.34,23.32,23.33,155862.0,20.2459,20.2545,20.2372,20.2459,155862.0
2017-03-22 14:30:00,23.33,23.33,23.32,23.32,163386.0,20.2459,20.2459,20.2372,20.2372,163386.0
2017-03-22 14:35:00,23.33,23.34,23.32,23.34,164853.0,20.2459,20.2545,20.2372,20.2545,164853.0
2017-03-22 14:40:00,23.34,23.38,23.33,23.37,225288.0,20.2545,20.2892,20.2459,20.2806,225288.0
2017-03-22 14:45:00,23.37,23.39,23.37,23.37,208197.0,20.2806,20.2979,20.2806,20.2806,208197.0
2017-03-22 14:50:00,23.37,23.4,23.37,23.39,218721.0,20.2806,20.3066,20.2806,20.2979,218721.0
2017-03-22 14:55:00,23.39,23.39,23.35,23.36,292779.0,20.2979,20.2979,20.2632,20.2719,292779.0
2017-03-22 15:00:00,23.36,23.37,23.35,23.36,176715.0,20.2719,20.2806,20.2632,20.2719,176715.0
2017-03-22 15:05:00,23.36,23.36,23.34,23.35,155298.0,20.2719,20.2719,20.2545,20.2632,155298.0
2017-03-22 15:10:00,23.35,23.37,23.35,23.36,209328.0,20.2632,20.2806,20.2632,20.2719,209328.0
2017-03-22 15:15:00,23.36,23.38,23.36,23.38,134367.0,20.2719,20.2892,20.2719,20.2892,134367.0
2017-03-22 15:20:00,23.38,23.42,23.37,23.4,368352.0,20.2892,20.324,20.2806,20.3066,368352.0
2017-03-22 15:25:00,23.4,23.41,23.4,23.4,192240.0,20.3066,20.3153,20.3066,20.3066,192240.0
2017-03-22 15:30:00,23.4,23.4,23.37,23.38,267159.0,20.3066,20.3066,20.2806,20.2892,267159.0
2017-03-22 15:35:00,23.38,23.39,23.37,23.38,319998.0,20.2892,20.2979,20.2806,20.2892,319998.0
2017-03-22 15:40:00,23.38,23.41,23.38,23.41,423357.0,20.2892,20.3153,20.2892,20.3153,423357.0
2017-03-22 15:45:00,23.4,23.43,23.4,23.43,538905.0,20.3066,20.3326,20.3066,20.3326,538905.0
2017-03-22 15:50:00,23.43,23.45,23.41,23.44,572790.0,20.3326,20.35,20.3153,20.3413,572790.0
2017-03-22 15:55:00,23.44,23.44,23.41,23.42,1003383.0,20.3413,20.3413,20.3153,20.324,1003383.0
2017-03-23 09:30:00,23.4,23.44,23.36,23.39,601683.0,20.3066,20.3413,20.2719,20.2979,601683.0
2017-03-23 09:35:00,23.39,23.44,23.38,23.4,358356.0,20.2979,20.3413,20.2892,20.3066,358356.0
2017-03-23 09:40:00,23.4,23.42,23.38,23.38,499914.0,20.3066,20.324,20.2892,20.2892,499914.0
2017-03-23 09:45:00,23.38,23.4,23.36,23.38,403677.0,20.2892,20.3066,20.2719,20.2892,403677.0
2017-03-23 09:50:00,23.38,23.41,23.37,23.4,440856.0,20.2892,20.3153,20.2806,20.3066,440856.0
2017-03-23 09:55:00,23.4,23.4,23.38,23.39,383538.0,20.3066,20.3066,20.2892,20.2979,383538.0
2017-03-23 10:00:00,23.4,23.42,23.38,23.39,299340.0,20.3066,20.324,20.2892,20.2979,299340.0
2017-03-23 10:05:00,23.39,23.41,23.39,23.4,234168.0,20.2979,20.3153,20.2979,20.3066,234168.0
2017-03-23 10:10:00,23.4,23.4,23.38,23.39,323673.0,20.3066,20.3066,20.2892,20.2979,323673.0
2017-03-23 10:15:00,23.39,23.39,23.38,23.38,226077.0,20.2979,20.2979,20.2892,20.2892,226077.0
2017-03-23 10:20:00,23.38,23.39,23.37,23.37,217707.0,20.2892,20.2979,20.2806,20.2806,217707.0
2017-03-23 10:25:00,23.37,23.38,23.37,23.37,199992.0,20.2806,20.2892,20.2806,20.2806,199992.0
2017-03-23 10:30:00,23.37,23.38,23.36,23.36,161448.0,20.2806,20.2892,20.2719,20.2719,161448.0
2017-03-23 10:35:00,23.36,23.37,23.36,23.37,271500.0,20.2719,20.2806,20.2719,20.2806,271500.0
2017-03-23 10:40:00,23.37,23.37,23.36,23.37,192354.0,20.2806,20.2806,20.2719,20.2806,192354.0
2017-03-23 10:45:00,23.37,23.37,23.36,23.37,128541.0,20.2806,20.2806,20.2719,20.2806,128541.0
2017-03-23 10:50:00,23.37,23.37,23.36,23.37,347355.0,20.2806,20.2806,20.2719,20.2806,347355.0
2017-03-23 10:55:00,23.37,23.41,23.37,23.41,272967.0,20.2806,20.3153,20.2806,20.3153,272967.0
2017-03-23 11:00:00,23.4,23.43,23.4,23.43,152964.0,20.3066,20.3326,20.3066,20.3326,152964.0
2017-03-23 11:05:00,23.42,23.43,23.41,23.43,94206.0,20.324,20.3326,20.3153,20.3326,94206.0
2017-03-23 11:10:00,23.43,23.43,23.42,23.42,84192.0,20.3326,20.3326,20.324,20.324,84192.0
2017-03-23 11:15:00,23.43,23.44,23.41,23.42,269877.0,20.3326,20.3413,20.3153,20.324,269877.0
2017-03-23 11:20:00,23.42,23.43,23.4,23.41,214287.0,20.324,20.3326,20.3066,20.3153,214287.0
2017-03-23 11:25:00,23.41,23.42,23.4,23.41,99285.0,20.3153,20.324,20.3066,20.3153,99285.0
2017-03-23 11:30:00,23.41,23.41,23.4,23.4,134811.0,20.3153,20.3153,20.3066,20.3066,134811.0
2017-03-23 11:35:00,23.4,23.43,23.4,23.41,317121.0,20.3066,20.3326,20.3066,20.3153,317121.0
2017-03-23 11:40:00,23.41,23.42,23.4,23.4,88167.0,20.3153,20.324,20.3066,20.3066,88167.0
2017-03-23 11:45:00,23.41,23.41,23.39,23.4,75936.0,20.3153,20.3153,20.2979,20.3066,75936.0
2017-03-23 11:50:00,23.4,23.41,23.4,23.41,69651.0,20.3066,20.3153,20.3066,20.3153,69651.0
2017-03-23 11:55:00,23.41,23.41,23.39,23.4,84888.0,20.3153,20.3153,20.2979,20.3066,84888.0
2017-03-23 12:00:00,23.4,23.41,23.4,23.41,146154.0,20.3066,20.3153,20.3066,20.3153,146154.0
2017-03-23 12:05:00,23.41,23.41,23.4,23.4,94827.0,20.3153,20.3153,20.3066,20.3066,94827.0
2017-03-23 12:10:00,23.4,23.42,23.4,23.41,136503.0,20.3066,20.324,20.3066,20.3153,136503.0
2017-03-23 12:15:00,23.41,23.41,23.4,23.41,151038.0,20.3153,20.3153,20.3066,20.3153,151038.0
2017-03-23 12:20:00,23.41,23.42,23.41,23.41,67860.0,20.3153,20.324,20.3153,20.3153,67860.0
2017-03-23 12:25:00,23.42,23.42,23.41,23.41,63789.0,20.324,20.324,20.3153,20.3153,63789.0
2017-03-23 12:30:00,23.41,23.42,23.4,23.4,134022.0,20.3153,20.324,20.3066,20.3066,134022.0
2017-03-23 12:35:00,23.4,23.4,23.4,23.4,115476.0,20.3066,20.3066,20.3066,20.3066,115476.0
2017-03-23 12:40:00,23.4,23.4,23.39,23.4,84183.0,20.3066,20.3066,20.2979,20.3066,84183.0
2017-03-23 12:45:00,23.4,23.41,23.4,23.4,134352.0,20.3066,20.3153,20.3066,20.3066,134352.0
2017-03-23 12:50:00,23.4,23.41,23.39,23.4,67497.0,20.3066,20.3153,20.2979,20.3066,67497.0
2017-03-23 12:55:00,23.4,23.4,23.39,23.4,74487.0,20.3066,20.3066,20.2979,20.3066,74487.0
2017-03-23 13:00:00,23.4,23.41,23.39,23.39,121980.0,20.3066,20.3153,20.2979,20.2979,121980.0
2017-03-23 13:05:00,23.39,23.4,23.37,23.37,137736.0,20.2979,20.3066,20.2806,20.2806,137736.0
2017-03-23 13:10:00,23.37,23.39,23.37,23.38,251352.0,20.2806,20.2979,20.2806,20.2892,251352.0
2017-03-23 13:15:00,23.38,23.4,23.37,23.4,187089.0,20.2892,20.3066,20.2806,20.3066,187089.0
2017-03-23 13:20:00,23.4,23.4,23.39,23.4,92787.0,20.3066,20.3066,20.2979,20.3066,92787.0
2017-03-23 13:25:00,23.4,23.4,23.38,23.38,114960.0,20.3066,20.3066,20.2892,20.2892,114960.0
2017-03-23 13:30:00,23.38,23.39,23.37,23.38,102516.0,20.2892,20.2979,20.2806,20.2892,102516.0
2017-03-23 13:35:00,23.39,23.39,23.37,23.38,149856.0,20.2979,20.2979,20.2806,20.2892,149856.0
2017-03-23 13:40:00,23.38,23.4,23.37,23.4,158538.0,20.2892,20.3066,20.2806,20.3066,158538.0
2017-03-23 13:45:00,23.4,23.41,23.39,23.41,115212.0,20.3066,20.3153,20.2979,20.3153,115212.0
2017-03-23 13:50:00,23.4,23.4,23.39,23.4,153504.0,20.3066,20.3066,20.2979,20.3066,153504.0
2017-03-23 13:55:00,23.4,23.4,23.38,23.39,187356.0,20.3066,20.3066,20.2892,20.2979,187356.0
2017-03-23 14:00:00,23.39,23.39,23.38,23.38,120360.0,20.2979,20.2979,20.2892,20.2892,120360.0
2017-03-23 14:05:00,23.38,23.41,23.38,23.39,127113.0,20.2892,20.3153,20.2892,20.2979,127113.0
2017-03-23 14:10:00,23.39,23.4,23.39,23.4,58953.0,20.2979,20.3066,20.2979,20.3066,58953.0
2017-03-23 14:15:00,23.4,23.4,23.39,23.39,112995.0,20.3066,20.3066,20.2979,20.2979,112995.0
2017-03-23 14:20:00,23.39,23.39,23.38,23.38,156054.0,20.2979,20.2979,20.2892,20.2892,156054.0
2017-03-23 14:25:00,23.38,23.39,23.37,23.37,159069.0,20.2892,20.2979,20.2806,20.2806,159069.0
2017-03-23 14:30:00,23.37,23.38,23.36,23.37,173106.0,20.2806,20.2892,20.2719,20.2806,173106.0
2017-03-23 14:35:00,23.37,23.37,23.36,23.37,106884.0,20.2806,20.2806,20.2719,20.2806,106884.0
2017-03-23 14:40:00,23.37,23.39,23.36,23.37,196110.0,20.2806,20.2979,20.2719,20.2806,196110.0
2017-03-23 14:45:00,23.37,23.38,23.37,23.38,69009.0,20.2806,20.2892,20.2806,20.2892,69009.0
2017-03-23 14:50:00,23.38,23.38,23.37,23.37,59289.0,20.2892,20.2892,20.2806,20.2806,59289.0
2017-03-23 14:55:00,23.37,23.38,23.36,23.37,185160.0,20.2806,20.2892,20.2719,20.2806,185160.0
2017-03-23 15:00:00,23.37,23.37,23.35,23.36,158346.0,20.2806,20.2806,20.2632,20.2719,158346.0
2017-03-23 15:05:00,23.36,23.37,23.35,23.37,94305.0,20.2719,20.2806,20.2632,20.2806,94305.0
2017-03-23 15:10:00,23.37,23.37,23.34,23.34,138510.0,20.2806,20.2806,20.2545,20.2545,138510.0
2017-03-23 15:15:00,23.34,23.35,23.33,23.33,168432.0,20.2545,20.2632,20.2459,20.2459,168432.0
2017-03-23 15:20:00,23.33,23.34,23.33,23.33,110208.0,20.2459,20.2545,20.2459,20.2459,110208.0
2017-03-23 15:25:00,23.33,23.34,23.3,23.3,171828.0,20.2459,20.2545,20.2198,20.2198,171828.0
2017-03-23 15:30:00,23.31,23.31,23.25,23.26,371022.0,20.2285,20.2285,20.1764,20.1851,371022.0
2017-03-23 15:35:00,23.27,23.28,23.26,23.28,240726.0,20.1938,20.2025,20.1851,20.2025,240726.0
2017-03-23 15:40:00,23.28,23.29,23.27,23.27,197700.0,20.2025,20.2111,20.1938,20.1938,197700.0
2017-03-23 15:45:00,23.27,23.29,23.25,23.25,499095.0,20.1938,20.2111,20.1764,20.1764,499095.0
2017-03-23 15:50:00,23.25,23.28,23.25,23.28,435600.0,20.1764,20.2025,20.1764,20.2025,435600.0
2017-03-23 15:55:00,23.27,23.31,23.26,23.3,652197.0,20.1938,20.2285,20.1851,20.2198,652197.0
2017-03-24 09:30:00,23.33,23.39,23.24,23.26,391887.0,20.2459,20.2979,20.1677,20.1851,391887.0
2017-03-24 09:35:00,23.26,23.36,23.25,23.28,127434.0,20.1851,20.2719,20.1764,20.2025,127434.0
2017-03-24 09:40:00,23.28,23.29,23.26,23.27,149919.0,20.2025,20.2111,20.1851,20.1938,149919.0
2017-03-24 09:45:00,23.27,23.29,23.26,23.29,148398.0,20.1938,20.2111,20.1851,20.2111,148398.0
2017-03-24 09:50:00,23.29,23.3,23.28,23.28,154173.0,20.2111,20.2198,20.2025,20.2025,154173.0
2017-03-24 09:55:00,23.28,23.29,23.27,23.27,136743.0,20.2025,20.2111,20.1938,20.1938,136743.0
2017-03-24 10:00:00,23.27,23.28,23.26,23.27,162462.0,20.1938,20.2025,20.1851,20.1938,162462.0
2017-03-24 10:05:00,23.28,23.28,23.26,23.26,112650.0,20.2025,20.2025,20.1851,20.1851,112650.0
2017-03-24 10:10:00,23.26,23.27,23.26,23.27,154419.0,20.1851,20.1938,20.1851,20.1938,154419.0
2017-03-24 10:15:00,23.27,23.28,23.26,23.28,126762.0,20.1938,20.2025,20.1851,20.2025,126762.0
2017-03-24 10:20:00,23.28,23.28,23.26,23.27,90801.0,20.2025,20.2025,20.1851,20.1938,90801.0
2017-03-24 10:25:00,23.27,23.28,23.26,23.28,119829.0,20.1938,20.2025,20.1851,20.2025,119829.0
2017-03-24 10:30:00,23.28,23.28,23.26,23.28,138471.0,20.2025,20.2025,20.1851,20.2025,138471.0
2017-03-24 10:35:00,23.28,23.29,23.28,23.28,110286.0,20.2025,20.2111,20.2025,20.2025,110286.0
2017-03-24 10:40:00,23.28,23.28,23.27,23.27,110031.0,20.2025,20.2025,20.1938,20.1938,110031.0
2017-03-24 10:45:00,23.27,23.29,23.27,23.28,94968.0,20.1938,20.2111,20.1938,20.2025,94968.0
2017-03-24 10:50:00,23.28,23.3,23.28,23.29,138384.0,20.2025,20.2198,20.2025,20.2111,138384.0
2017-03-24 10:55:00,23.28,23.31,23.28,23.3,145089.0,20.2025,20.2285,20.2025,20.2198,145089.0
2017-03-24 11:00:00,23.31,23.32,23.29,23.31,149670.0,20.2285,20.2372,20.2111,20.2285,149670.0
2017-03-24 11:05:00,23.31,23.32,23.29,23.29,113475.0,20.2285,20.2372,20.2111,20.2111,113475.0
2017-03-24 11:10:00,23.29,23.29,23.27,23.28,112002.0,20.2111,20.2111,20.1938,20.2025,112002.0
2017-03-24 11:15:00,23.28,23.28,23.27,23.27,53850.0,20.2025,20.2025,20.1938,20.1938,53850.0
2017-03-24 11:20:00,23.28,23.28,23.27,23.28,99531.0,20.2025,20.2025,20.1938,20.2025,99531.0
2017-03-24 11:25:00,23.27,23.28,23.27,23.28,73962.0,20.1938,20.2025,20.1938,20.2025,73962.0
2017-03-24 11:30:00,23.28,23.28,23.27,23.28,39816.0,20.2025,20.2025,20.1938,20.2025,39816.0
2017-03-24 11:35:00,23.28,23.28,23.26,23.27,101919.0,20.2025,20.2025,20.1851,20.1938,101919.0
2017-03-24 11:40:00,23.27,23.27,23.26,23.27,55758.0,20.1938,20.1938,20.1851,20.1938,55758.0
2017-03-24 11:45:00,23.27,23.27,23.26,23.27,75942.0,20.1938,20.1938,20.1851,20.1938,75942.0
2017-03-24 11:50:00,23.27,23.28,23.27,23.27,62133.0,20.1938,20.2025,20.1938,20.1938,62133.0
2017-03-24 11:55:00,23.27,23.28,23.27,23.27,30108.0,20.1938,20.2025,20.1938,20.1938,30108.0
2017-03-24 12:00:00,23.28,23.29,23.27,23.28,92316.0,20.2025,20.2111,20.1938,20.2025,92316.0
2017-03-24 12:05:00,23.28,23.28,23.27,23.28,84897.0,20.2025,20.2025,20.1938,20.2025,84897.0
2017-03-24 12:10:00,23.28,23.28,23.23,23.23,309462.0,20.2025,20.2025,20.1591,20.1591,309462.0
2017-03-24 12:15:00,23.23,23.24,23.22,23.22,239193.0,20.1591,20.1677,20.1504,20.1504,239193.0
2017-03-24 12:20:00,23.23,23.24,23.21,23.23,169923.0,20.1591,20.1677,20.1417,20.1591,169923.0
2017-03-24 12:25:00,23.23,23.26,23.23,23.25,141354.0,20.1591,20.1851,20.1591,20.1764,141354.0
2017-03-24 12:30:00,23.26,23.26,23.24,23.25,76710.0,20.1851,20.1851,20.1677,20.1764,76710.0
2017-03-24 12:35:00,23.25,23.27,23.25,23.26,75951.0,20.1764,20.1938,20.1764,20.1851,75951.0
2017-03-24 12:40:00,23.26,23.26,23.25,23.25,68346.0,20.1851,20.1851,20.1764,20.1764,68346.0
2017-03-24 12:45:00,23.25,23.25,23.24,23.25,67704.0,20.1764,20.1764,20.1677,20.1764,67704.0
2017-03-24 12:50:00,23.25,23.26,23.23,23.24,150366.0,20.1764,20.1851,20.1591,20.1677,150366.0
2017-03-24 12:55:00,23.24,23.25,23.22,23.23,97674.0,20.1677,20.1764,20.1504,20.1591,97674.0
2017-03-24 13:00:00,23.23,23.24,23.23,23.24,82131.0,20.1591,20.1677,20.1591,20.1677,82131.0
2017-03-24 13:05:00,23.24,23.24,23.22,23.23,91320.0,20.1677,20.1677,20.1504,20.1591,91320.0
2017-03-24 13:10:00,23.23,23.23,23.21,23.22,95538.0,20.1591,20.1591,20.1417,20.1504,95538.0
2017-03-24 13:15:00,23.22,23.24,23.22,23.23,95289.0,20.1504,20.1677,20.1504,20.1591,95289.0
2017-03-24 13:20:00,23.23,23.24,23.22,23.23,99702.0,20.1591,20.1677,20.1504,20.1591,99702.0
2017-03-24 13:25:00,23.23,23.25,23.23,23.25,94089.0,20.1591,20.1764,20.1591,20.1764,94089.0
2017-03-24 13:30:00,23.25,23.25,23.24,23.25,107196.0,20.1764,20.1764,20.1677,20.1764,107196.0
2017-03-24 13:35:00,23.25,23.25,23.24,23.24,79698.0,20.1764,20.1764,20.1677,20.1677,79698.0
2017-03-24 13:40:00,23.25,23.26,23.24,23.26,216588.0,20.1764,20.1851,20.1677,20.1851,216588.0
2017-03-24 13:45:00,23.26,23.26,23.24,23.25,117216.0,20.1851,20.1851,20.1677,20.1764,117216.0
2017-03-24 13:50:00,23.25,23.25,23.2,23.23,279999.0,20.1764,20.1764,20.133,20.1591,279999.0
2017-03-24 13:55:00,23.23,23.23,23.21,23.22,164322.0,20.1591,20.1591,20.1417,20.1504,164322.0
2017-03-24 14:00:00,23.22,23.22,23.2,23.22,313854.0,20.1504,20.1504,20.133,20.1504,313854.0
2017-03-24 14:05:00,23.22,23.24,23.22,23.22,206094.0,20.1504,20.1677,20.1504,20.1504,206094.0
2017-03-24 14:10:00,23.22,23.23,23.21,23.22,138777.0,20.1504,20.1591,20.1417,20.1504,138777.0
2017-03-24 14:15:00,23.22,23.22,23.21,23.22,162306.0,20.1504,20.1504,20.1417,20.1504,162306.0
2017-03-24 14:20:00,23.22,23.23,23.2,23.22,156330.0,20.1504,20.1591,20.133,20.1504,156330.0
2017-03-24 14:25:00,23.22,23.24,23.22,23.23,182307.0,20.1504,20.1677,20.1504,20.1591,182307.0
2017-03-24 14:30:00,23.23,23.24,23.22,23.24,177750.0,20.1591,20.1677,20.1504,20.1677,177750.0
2017-03-24 14:35:00,23.23,23.24,23.22,23.23,115530.0,20.1591,20.1677,20.1504,20.1591,115530.0
2017-03-24 14:40:00,23.23,23.23,23.21,23.22,173829.0,20.1591,20.1591,20.1417,20.1504,173829.0
2017-03-24 14:45:00,23.22,23.23,23.2,23.21,300879.0,20.1504,20.1591,20.133,20.1417,300879.0
2017-03-24 14:50:00,23.21,23.21,23.19,23.2,203976.0,20.1417,20.1417,20.1244,20.133,203976.0
2017-03-24 14:55:00,23.2,23.22,23.2,23.21,124899.0,20.133,20.1504,20.133,20.1417,124899.0
2017-03-24 15:00:00,23.21,23.22,23.19,23.2,203478.0,20.1417,20.1504,20.1244,20.133,203478.0
2017-03-24 15:05:00,23.2,23.2,23.17,23.2,360366.0,20.133,20.133,20.107,20.133,360366.0
2017-03-24 15:10:00,23.2,23.2,23.19,23.2,216885.0,20.133,20.133,20.1244,20.133,216885.0
2017-03-24 15:15:00,23.2,23.2,23.18,23.19,236457.0,20.133,20.133,20.1157,20.1244,236457.0
2017-03-24 15:20:00,23.19,23.21,23.19,23.21,258429.0,20.1244,20.1417,20.1244,20.1417,258429.0
2017-03-24 15:25:00,23.21,23.22,23.2,23.2,211779.0,20.1417,20.1504,20.133,20.133,211779.0
2017-03-24 15:30:00,23.2,23.21,23.18,23.21,355215.0,20.133,20.1417,20.1157,20.1417,355215.0
2017-03-24 15:35:00,23.21,23.25,23.19,23.24,421902.0,20.1417,20.1764,20.1244,20.1677,421902.0
2017-03-24 15:40:00,23.24,23.26,23.23,23.23,402816.0,20.1677,20.1851,20.1591,20.1591,402816.0
2017-03-24 15:45:00,23.23,23.24,23.2,23.21,489219.0,20.1591,20.1677,20.133,20.1417,489219.0
2017-03-24 15:50:00,23.21,23.24,23.21,23.23,545685.0,20.1417,20.1677,20.1417,20.1591,545685.0
2017-03-24 15:55:00,23.23,23.24,23.2,23.21,1320198.0,20.1591,20.1677,20.133,20.1417,1320198.0
2017-03-27 09:30:00,23.17,23.26,23.12,23.25,828183.0,20.107,20.1851,20.0636,20.1764,828183.0
2017-03-27 09:35:00,23.24,23.26,23.19,23.2,398964.0,20.1677,20.1851,20.1244,20.133,398964.0
2017-03-27 09:40:00,23.2,23.28,23.19,23.28,576279.0,20.133,20.2025,20.1244,20.2025,576279.0
2017-03-27 09:45:00,23.28,23.32,23.28,23.3,545229.0,20.2025,20.2372,20.2025,20.2198,545229.0
2017-03-27 09:50:00,23.3,23.36,23.29,23.33,381744.0,20.2198,20.2719,20.2111,20.2459,381744.0
2017-03-27 09:55:00,23.33,23.33,23.3,23.32,279378.0,20.2459,20.2459,20.2198,20.2372,279378.0
2017-03-27 10:00:00,23.32,23.33,23.29,23.33,404847.0,20.2372,20.2459,20.2111,20.2459,404847.0
2017-03-27 10:05:00,23.33,23.34,23.29,23.31,484347.0,20.2459,20.2545,20.2111,20.2285,484347.0
2017-03-27 10:10:00,23.31,23.32,23.29,23.31,263691.0,20.2285,20.2372,20.2111,20.2285,263691.0
2017-03-27 10:15:00,23.31,23.32,23.29,23.29,196710.0,20.2285,20.2372,20.2111,20.2111,196710.0
2017-03-27 10:20:00,23.29,23.3,23.28,23.3,207675.0,20.2111,20.2198,20.2025,20.2198,207675.0
2017-03-27 10:25:00,23.3,23.31,23.3,23.3,172227.0,20.2198,20.2285,20.2198,20.2198,172227.0
2017-03-27 10:30:00,23.3,23.32,23.3,23.31,182868.0,20.2198,20.2372,20.2198,20.2285,182868.0
2017-03-27 10:35:00,23.31,23.31,23.3,23.3,161466.0,20.2285,20.2285,20.2198,20.2198,161466.0
2017-03-27 10:40:00,23.3,23.3,23.28,23.29,190689.0,20.2198,20.2198,20.2025,20.2111,190689.0
2017-03-27 10:45:00,23.29,23.3,23.28,23.29,134814.0,20.2111,20.2198,20.2025,20.2111,134814.0
2017-03-27 10:50:00,23.29,23.3,23.29,23.3,185847.0,20.2111,20.2198,20.2111,20.2198,185847.0
2017-03-27 10:55:00,23.3,23.3,23.29,23.29,139320.0,20.2198,20.2198,20.2111,20.2111,139320.0
2017-03-27 11:00:00,23.3,23.3,23.26,23.27,146055.0,20.2198,20.2198,20.1851,20.1938,146055.0
2017-03-27 11:05:00,23.27,23.27,23.25,23.25,146793.0,20.1938,20.1938,20.1764,20.1764,146793.0
2017-03-27 11:10:00,23.26,23.27,23.25,23.27,151320.0,20.1851,20.1938,20.1764,20.1938,151320.0
2017-03-27 11:15:00,23.27,23.28,23.27,23.27,121410.0,20.1938,20.2025,20.1938,20.1938,121410.0
2017-03-27 11:20:00,23.27,23.27,23.26,23.27,119070.0,20.1938,20.1938,20.1851,20.1938,119070.0
2017-03-27 11:25:00,23.27,23.28,23.26,23.27,162576.0,20.1938,20.2025,20.1851,20.1938,162576.0
2017-03-27 11:30:00,23.27,23.29,23.27,23.28,153267.0,20.1938,20.2111,20.1938,20.2025,153267.0
2017-03-27 11:35:00,23.28,23.29,23.28,23.29,105429.0,20.2025,20.2111,20.2025,20.2111,105429.0
2017-03-27 11:40:00,23.28,23.29,23.27,23.28,120009.0,20.2025,20.2111,20.1938,20.2025,120009.0
2017-03-27 11:45:00,23.28,23.29,23.26,23.26,171852.0,20.2025,20.2111,20.1851,20.1851,171852.0
2017-03-27 11:50:00,23.26,23.27,23.24,23.25,130590.0,20.1851,20.1938,20.1677,20.1764,130590.0
2017-03-27 11:55:00,23.25,23.26,23.23,23.25,185928.0,20.1764,20.1851,20.1591,20.1764,185928.0
2017-03-27 12:00:00,23.25,23.27,23.24,23.24,138525.0,20.1764,20.1938,20.1677,20.1677,138525.0
2017-03-27 12:05:00,23.24,23.25,23.24,23.24,72150.0,20.1677,20.1764,20.1677,20.1677,72150.0
2017-03-27 12:10:00,23.25,23.25,23.24,23.24,115866.0,20.1764,20.1764,20.1677,20.1677,115866.0
2017-03-27 12:15:00,23.24,23.24,23.22,23.23,110808.0,20.1677,20.1677,20.1504,20.1591,110808.0
2017-03-27 12:20:00,23.23,23.24,23.23,23.23,82290.0,20.1591,20.1677,20.1591,20.1591,82290.0
2017-03-27 12:25:00,23.23,23.24,23.23,23.23,84171.0,20.1591,20.1677,20.1591,20.1591,84171.0
2017-03-27 12:30:00,23.23,23.24,23.22,23.24,144930.0,20.1591,20.1677,20.1504,20.1677,144930.0
2017-03-27 12:35:00,23.23,23.24,23.22,23.22,76926.0,20.1591,20.1677,20.1504,20.1504,76926.0
2017-03-27 12:40:00,23.22,23.24,23.22,23.23,114645.0,20.1504,20.1677,20.1504,20.1591,114645.0
2017-03-27 12:45:00,23.23,23.24,23.22,23.22,117126.0,20.1591,20.1677,20.1504,20.1504,117126.0
2017-03-27 12:50:00,23.22,23.24,23.22,23.23,192054.0,20.1504,20.1677,20.1504,20.1591,192054.0
2017-03-27 12:55:00,23.23,23.23,23.23,23.23,66258.0,20.1591,20.1591,20.1591,20.1591,66258.0
2017-03-27 13:00:00,23.23,23.24,23.23,23.23,86274.0,20.1591,20.1677,20.1591,20.1591,86274.0
2017-03-27 13:05:00,23.24,23.24,23.23,23.23,79533.0,20.1677,20.1677,20.1591,20.1591,79533.0
2017-03-27 13:10:00,23.23,23.23,23.22,23.22,123675.0,20.1591,20.1591,20.1504,20.1504,123675.0
2017-03-27 13:15:00,23.22,23.23,23.21,23.22,115815.0,20.1504,20.1591,20.1417,20.1504,115815.0
2017-03-27 13:20:00,23.22,23.23,23.22,23.22,97503.0,20.1504,20.1591,20.1504,20.1504,97503.0
2017-03-27 13:25:00,23.22,23.23,23.21,23.22,95808.0,20.1504,20.1591,20.1417,20.1504,95808.0
2017-03-27 13:30:00,23.23,23.23,23.22,23.23,79455.0,20.1591,20.1591,20.1504,20.1591,79455.0
2017-03-27 13:35:00,23.23,23.23,23.21,23.22,163992.0,20.1591,20.1591,20.1417,20.1504,163992.0
2017-03-27 13:40:00,23.22,23.23,23.22,23.23,122517.0,20.1504,20.1591,20.1504,20.1591,122517.0
2017-03-27 13:45:00,23.24,23.24,23.22,23.22,93420.0,20.1677,20.1677,20.1504,20.1504,93420.0
2017-03-27 13:50:00,23.22,23.23,23.21,23.22,140376.0,20.1504,20.1591,20.1417,20.1504,140376.0
2017-03-27 13:55:00,23.22,23.22,23.21,23.21,102396.0,20.1504,20.1504,20.1417,20.1417,102396.0
2017-03-27 14:00:00,23.21,23.22,23.21,23.21,88515.0,20.1417,20.1504,20.1417,20.1417,88515.0
2017-03-27 14:05:00,23.21,23.22,23.21,23.22,93465.0,20.1417,20.1504,20.1417,20.1504,93465.0
2017-03-27 14:10:00,23.22,23.23,23.21,23.22,78900.0,20.1504,20.1591,20.1417,20.1504,78900.0
2017-03-27 14:15:00,23.21,23.22,23.19,23.2,170337.0,20.1417,20.1504,20.1244,20.133,170337.0
2017-03-27 14:20:00,23.2,23.2,23.19,23.2,111612.0,20.133,20.133,20.1244,20.133,111612.0
2017-03-27 14:25:00,23.2,23.2,23.18,23.2,89049.0,20.133,20.133,20.1157,20.133,89049.0
2017-03-27 14:30:00,23.2,23.21,23.19,23.2,126078.0,20.133,20.1417,20.1244,20.133,126078.0
2017-03-27 14:35:00,23.2,23.21,23.19,23.2,122847.0,20.133,20.1417,20.1244,20.133,122847.0
2017-03-27 14:40:00,23.19,23.2,23.19,23.2,133677.0,20.1244,20.133,20.1244,20.133,133677.0
2017-03-27 14:45:00,23.2,23.2,23.18,23.2,103737.0,20.133,20.133,20.1157,20.133,103737.0
2017-03-27 14:50:00,23.2,23.21,23.19,23.2,132954.0,20.133,20.1417,20.1244,20.133,132954.0
2017-03-27 14:55:00,23.2,23.22,23.2,23.21,172548.0,20.133,20.1504,20.133,20.1417,172548.0
2017-03-27 15:00:00,23.21,23.23,23.2,23.22,198666.0,20.1417,20.1591,20.133,20.1504,198666.0
2017-03-27 15:05:00,23.22,23.23,23.21,23.22,179772.0,20.1504,20.1591,20.1417,20.1504,179772.0
2017-03-27 15:10:00,23.21,23.22,23.21,23.22,95523.0,20.1417,20.1504,20.1417,20.1504,95523.0
2017-03-27 15:15:00,23.22,23.22,23.21,23.22,182592.0,20.1504,20.1504,20.1417,20.1504,182592.0
2017-03-27 15:20:00,23.22,23.22,23.21,23.21,104829.0,20.1504,20.1504,20.1417,20.1417,104829.0
2017-03-27 15:25:00,23.21,23.22,23.2,23.21,150489.0,20.1417,20.1504,20.133,20.1417,150489.0
2017-03-27 15:30:00,23.21,23.22,23.21,23.22,115113.0,20.1417,20.1504,20.1417,20.1504,115113.0
2017-03-27 15:35:00,23.22,23.23,23.21,23.22,288201.0,20.1504,20.1591,20.1417,20.1504,288201.0
2017-03-27 15:40:00,23.22,23.24,23.21,23.23,258417.0,20.1504,20.1677,20.1417,20.1591,258417.0
2017-03-27 15:45:00,23.23,23.23,23.21,23.22,368193.0,20.1591,20.1591,20.1417,20.1504,368193.0
2017-03-27 15:50:00,23.22,23.22,23.21,23.21,510423.0,20.1504,20.1504,20.1417,20.1417,510423.0
2017-03-27 15:55:00,23.21,23.22,23.19,23.22,914811.0,20.1417,20.1504,20.1244,20.1504,914811.0
2017-03-28 09:30:00,23.11,23.17,23.11,23.14,703980.0,20.0549,20.107,20.0549,20.081,703980.0
2017-03-28 09:35:00,23.14,23.17,23.12,23.16,360783.0,20.081,20.107,20.0636,20.0983,360783.0
2017-03-28 09:40:00,23.16,23.21,23.16,23.2,259476.0,20.0983,20.1417,20.0983,20.133,259476.0
2017-03-28 09:45:00,23.2,23.22,23.2,23.22,176595.0,20.133,20.1504,20.133,20.1504,176595.0
2017-03-28 09:50:00,23.22,23.22,23.18,23.19,224688.0,20.1504,20.1504,20.1157,20.1244,224688.0
2017-03-28 09:55:00,23.2,23.22,23.2,23.22,193197.0,20.133,20.1504,20.133,20.1504,193197.0
2017-03-28 10:00:00,23.22,23.25,23.21,23.25,198450.0,20.1504,20.1764,20.1417,20.1764,198450.0
2017-03-28 10:05:00,23.25,23.26,23.24,23.25,200616.0,20.1764,20.1851,20.1677,20.1764,200616.0
2017-03-28 10:10:00,23.25,23.25,23.23,23.24,186714.0,20.1764,20.1764,20.1591,20.1677,186714.0
2017-03-28 10:15:00,23.24,23.24,23.2,23.2,228597.0,20.1677,20.1677,20.133,20.133,228597.0
2017-03-28 10:20:00,23.2,23.2,23.17,23.17,160959.0,20.133,20.133,20.107,20.107,160959.0
2017-03-28 10:25:00,23.18,23.18,23.13,23.16,315438.0,20.1157,20.1157,20.0723,20.0983,315438.0
2017-03-28 10:30:00,23.16,23.17,23.16,23.16,140004.0,20.0983,20.107,20.0983,20.0983,140004.0
2017-03-28 10:35:00,23.16,23.16,23.14,23.14,154272.0,20.0983,20.0983,20.081,20.081,154272.0
2017-03-28 10:40:00,23.14,23.14,23.12,23.13,228117.0,20.081,20.081,20.0636,20.0723,228117.0
2017-03-28 10:45:00,23.13,23.16,23.13,23.16,155568.0,20.0723,20.0983,20.0723,20.0983,155568.0
2017-03-28 10:50:00,23.16,23.17,23.16,23.16,178836.0,20.0983,20.107,20.0983,20.0983,178836.0
2017-03-28 10:55:00,23.16,23.17,23.15,23.17,214893.0,20.0983,20.107,20.0896,20.107,214893.0
2017-03-28 11:00:00,23.16,23.2,23.16,23.2,144228.0,20.0983,20.133,20.0983,20.133,144228.0
2017-03-28 11:05:00,23.2,23.24,23.2,23.23,162690.0,20.133,20.1677,20.133,20.1591,162690.0
2017-03-28 11:10:00,23.23,23.25,23.23,23.24,155607.0,20.1591,20.1764,20.1591,20.1677,155607.0
2017-03-28 11:15:00,23.24,23.26,23.24,23.26,132858.0,20.1677,20.1851,20.1677,20.1851,132858.0
2017-03-28 11:20:00,23.26,23.29,23.26,23.28,294606.0,20.1851,20.2111,20.1851,20.2025,294606.0
2017-03-28 11:25:00,23.28,23.3,23.28,23.29,211884.0,20.2025,20.2198,20.2025,20.2111,211884.0
2017-03-28 11:30:00,23.29,23.32,23.29,23.32,227466.0,20.2111,20.2372,20.2111,20.2372,227466.0
2017-03-28 11:35:00,23.32,23.34,23.32,23.34,313725.0,20.2372,20.2545,20.2372,20.2545,313725.0
2017-03-28 11:40:00,23.34,23.34,23.31,23.32,194970.0,20.2545,20.2545,20.2285,20.2372,194970.0
2017-03-28 11:45:00,23.32,23.34,23.31,23.33,180126.0,20.2372,20.2545,20.2285,20.2459,180126.0
2017-03-28 11:50:00,23.33,23.33,23.3,23.3,186891.0,20.2459,20.2459,20.2198,20.2198,186891.0
2017-03-28 11:55:00,23.3,23.33,23.3,23.33,171435.0,20.2198,20.2459,20.2198,20.2459,171435.0
2017-03-28 12:00:00,23.33,23.36,23.33,23.36,202230.0,20.2459,20.2719,20.2459,20.2719,202230.0
2017-03-28 12:05:00,23.36,23.36,23.35,23.35,160743.0,20.2719,20.2719,20.2632,20.2632,160743.0
2017-03-28 12:10:00,23.35,23.36,23.34,23.34,112086.0,20.2632,20.2719,20.2545,20.2545,112086.0
2017-03-28 12:15:00,23.34,23.35,23.32,23.33,132207.0,20.2545,20.2632,20.2372,20.2459,132207.0
2017-03-28 12:20:00,23.33,23.34,23.32,23.34,126729.0,20.2459,20.2545,20.2372,20.2545,126729.0
2017-03-28 12:25:00,23.34,23.34,23.34,23.34,82032.0,20.2545,20.2545,20.2545,20.2545,82032.0
2017-03-28 12:30:00,23.34,23.34,23.33,23.33,185394.0,20.2545,20.2545,20.2459,20.2459,185394.0
2017-03-28 12:35:00,23.33,23.34,23.33,23.34,72450.0,20.2459,20.2545,20.2459,20.2545,72450.0
2017-03-28 12:40:00,23.34,23.34,23.33,23.34,157263.0,20.2545,20.2545,20.2459,20.2545,157263.0
2017-03-28 12:45:00,23.33,23.34,23.33,23.34,219054.0,20.2459,20.2545,20.2459,20.2545,219054.0
2017-03-28 12:50:00,23.34,23.35,23.34,23.35,127170.0,20.2545,20.2632,20.2545,20.2632,127170.0
2017-03-28 12:55:00,23.35,23.36,23.35,23.36,114783.0,20.2632,20.2719,20.2632,20.2719,114783.0
2017-03-28 13:00:00,23.36,23.37,23.36,23.37,239745.0,20.2719,20.2806,20.2719,20.2806,239745.0
2017-03-28 13:05:00,23.37,23.38,23.37,23.38,129336.0,20.2806,20.2892,20.2806,20.2892,129336.0
2017-03-28 13:10:00,23.38,23.38,23.37,23.38,86871.0,20.2892,20.2892,20.2806,20.2892,86871.0
2017-03-28 13:15:00,23.38,23.39,23.38,23.39,100122.0,20.2892,20.2979,20.2892,20.2979,100122.0
2017-03-28 13:20:00,23.38,23.4,23.38,23.39,138114.0,20.2892,20.3066,20.2892,20.2979,138114.0
2017-03-28 13:25:00,23.39,23.4,23.39,23.4,115662.0,20.2979,20.3066,20.2979,20.3066,115662.0
2017-03-28 13:30:00,23.4,23.4,23.39,23.4,221406.0,20.3066,20.3066,20.2979,20.3066,221406.0
2017-03-28 13:35:00,23.4,23.4,23.39,23.4,136164.0,20.3066,20.3066,20.2979,20.3066,136164.0
2017-03-28 13:40:00,23.4,23.42,23.4,23.42,166920.0,20.3066,20.324,20.3066,20.324,166920.0
2017-03-28 13:45:00,23.42,23.42,23.41,23.42,93291.0,20.324,20.324,20.3153,20.324,93291.0
2017-03-28 13:50:00,23.42,23.43,23.41,23.42,300093.0,20.324,20.3326,20.3153,20.324,300093.0
2017-03-28 13:55:00,23.42,23.44,23.41,23.43,163692.0,20.324,20.3413,20.3153,20.3326,163692.0
2017-03-28 14:00:00,23.43,23.44,23.43,23.43,163977.0,20.3326,20.3413,20.3326,20.3326,163977.0
2017-03-28 14:05:00,23.44,23.44,23.42,23.42,195012.0,20.3413,20.3413,20.324,20.324,195012.0
2017-03-28 14:10:00,23.42,23.44,23.42,23.43,205329.0,20.324,20.3413,20.324,20.3326,205329.0
2017-03-28 14:15:00,23.43,23.44,23.43,23.43,98076.0,20.3326,20.3413,20.3326,20.3326,98076.0
2017-03-28 14:20:00,23.43,23.44,23.42,23.43,153525.0,20.3326,20.3413,20.324,20.3326,153525.0
2017-03-28 14:25:00,23.43,23.44,23.43,23.43,103293.0,20.3326,20.3413,20.3326,20.3326,103293.0
2017-03-28 14:30:00,23.43,23.43,23.42,23.42,136635.0,20.3326,20.3326,20.324,20.324,136635.0
2017-03-28 14:35:00,23.43,23.44,23.42,23.44,110874.0,20.3326,20.3413,20.324,20.3413,110874.0
2017-03-28 14:40:00,23.44,23.44,23.43,23.44,124206.0,20.3413,20.3413,20.3326,20.3413,124206.0
2017-03-28 14:45:00,23.44,23.45,23.42,23.43,365370.0,20.3413,20.35,20.324,20.3326,365370.0
2017-03-28 14:50:00,23.42,23.43,23.39,23.4,272481.0,20.324,20.3326,20.2979,20.3066,272481.0
2017-03-28 14:55:00,23.4,23.41,23.39,23.41,158172.0,20.3066,20.3153,20.2979,20.3153,158172.0
2017-03-28 15:00:00,23.41,23.42,23.4,23.42,89118.0,20.3153,20.324,20.3066,20.324,89118.0
2017-03-28 15:05:00,23.42,23.43,23.41,23.41,298968.0,20.324,20.3326,20.3153,20.3153,298968.0
2017-03-28 15:10:00,23.41,23.41,23.4,23.41,388425.0,20.3153,20.3153,20.3066,20.3153,388425.0
2017-03-28 15:15:00,23.41,23.41,23.39,23.41,257283.0,20.3153,20.3153,20.2979,20.3153,257283.0
2017-03-28 15:20:00,23.41,23.42,23.4,23.41,196701.0,20.3153,20.324,20.3066,20.3153,196701.0
2017-03-28 15:25:00,23.41,23.42,23.39,23.41,292866.0,20.3153,20.324,20.2979,20.3153,292866.0
2017-03-28 15:30:00,23.41,23.41,23.39,23.41,262377.0,20.3153,20.3153,20.2979,20.3153,262377.0
2017-03-28 15:35:00,23.41,23.42,23.39,23.42,346227.0,20.3153,20.324,20.2979,20.324,346227.0
2017-03-28 15:40:00,23.42,23.43,23.41,23.43,430770.0,20.324,20.3326,20.3153,20.3326,430770.0
2017-03-28 15:45:00,23.43,23.43,23.41,23.43,543483.0,20.3326,20.3326,20.3153,20.3326,543483.0
2017-03-28 15:50:00,23.43,23.45,23.42,23.45,571437.0,20.3326,20.35,20.324,20.35,571437.0
2017-03-28 15:55:00,23.45,23.46,23.43,23.44,1169979.0,20.35,20.3587,20.3326,20.3413,1169979.0
2017-03-29 09:30:00,23.45,23.52,23.44,23.5,802146.0,20.35,20.4107,20.3413,20.3934,802146.0
2017-03-29 09:35:00,23.5,23.56,23.5,23.56,476829.0,20.3934,20.4454,20.3934,20.4454,476829.0
2017-03-29 09:40:00,23.57,23.65,23.56,23.65,558108.0,20.4541,20.5235,20.4454,20.5235,558108.0
2017-03-29 09:45:00,23.65,23.66,23.61,23.63,419550.0,20.5235,20.5322,20.4888,20.5062,419550.0
2017-03-29 09:50:00,23.64,23.66,23.63,23.66,477237.0,20.5149,20.5322,20.5062,20.5322,477237.0
2017-03-29 09:55:00,23.66,23.68,23.64,23.64,628410.0,20.5322,20.5496,20.5149,20.5149,628410.0
2017-03-29 10:00:00,23.64,23.67,23.64,23.66,541995.0,20.5149,20.5409,20.5149,20.5322,541995.0
2017-03-29 10:05:00,23.66,23.7,23.65,23.7,966702.0,20.5322,20.5669,20.5235,20.5669,966702.0
2017-03-29 10:10:00,23.7,23.7,23.66,23.69,403293.0,20.5669,20.5669,20.5322,20.5583,403293.0
2017-03-29 10:15:00,23.69,23.7,23.66,23.69,363270.0,20.5583,20.5669,20.5322,20.5583,363270.0
2017-03-29 10:20:00,23.69,23.7,23.68,23.69,272952.0,20.5583,20.5669,20.5496,20.5583,272952.0
2017-03-29 10:25:00,23.69,23.73,23.69,23.69,365400.0,20.5583,20.593,20.5583,20.5583,365400.0
2017-03-29 10:30:00,23.69,23.7,23.67,23.68,292905.0,20.5583,20.5669,20.5409,20.5496,292905.0
2017-03-29 10:35:00,23.68,23.69,23.66,23.66,245631.0,20.5496,20.5583,20.5322,20.5322,245631.0
2017-03-29 10:40:00,23.66,23.67,23.63,23.64,169863.0,20.5322,20.5409,20.5062,20.5149,169863.0
2017-03-29 10:45:00,23.64,23.66,23.64,23.65,150891.0,20.5149,20.5322,20.5149,20.5235,150891.0
2017-03-29 10:50:00,23.65,23.65,23.62,23.62,145344.0,20.5235,20.5235,20.4975,20.4975,145344.0
2017-03-29 10:55:00,23.62,23.63,23.58,23.59,261204.0,20.4975,20.5062,20.4628,20.4715,261204.0
2017-03-29 11:00:00,23.59,23.59,23.54,23.55,399183.0,20.4715,20.4715,20.4281,20.4368,399183.0
2017-03-29 11:05:00,23.55,23.59,23.55,23.59,262278.0,20.4368,20.4715,20.4368,20.4715,262278.0
2017-03-29 11:10:00,23.59,23.61,23.58,23.58,228129.0,20.4715,20.4888,20.4628,20.4628,228129.0
2017-03-29 11:15:00,23.59,23.61,23.57,23.6,185448.0,20.4715,20.4888,20.4541,20.4802,185448.0
2017-03-29 11:20:00,23.6,23.6,23.58,23.58,190722.0,20.4802,20.4802,20.4628,20.4628,190722.0
2017-03-29 11:25:00,23.58,23.59,23.56,23.56,174900.0,20.4628,20.4715,20.4454,20.4454,174900.0
2017-03-29 11:30:00,23.56,23.57,23.55,23.57,171636.0,20.4454,20.4541,20.4368,20.4541,171636.0
2017-03-29 11:35:00,23.57,23.57,23.52,23.52,267357.0,20.4541,20.4541,20.4107,20.4107,267357.0
2017-03-29 11:40:00,23.52,23.55,23.52,23.53,167310.0,20.4107,20.4368,20.4107,20.4194,167310.0
2017-03-29 11:45:00,23.54,23.57,23.53,23.57,115896.0,20.4281,20.4541,20.4194,20.4541,115896.0
2017-03-29 11:50:00,23.57,23.58,23.56,23.56,149064.0,20.4541,20.4628,20.4454,20.4454,149064.0
2017-03-29 11:55:00,23.56,23.59,23.55,23.58,138858.0,20.4454,20.4715,20.4368,20.4628,138858.0
2017-03-29 12:00:00,23.58,23.62,23.58,23.6,109461.0,20.4628,20.4975,20.4628,20.4802,109461.0
2017-03-29 12:05:00,23.6,23.64,23.6,23.62,139452.0,20.4802,20.5149,20.4802,20.4975,139452.0
2017-03-29 12:10:00,23.62,23.63,23.6,23.63,107847.0,20.4975,20.5062,20.4802,20.5062,107847.0
2017-03-29 12:15:00,23.62,23.63,23.61,23.63,99273.0,20.4975,20.5062,20.4888,20.5062,99273.0
2017-03-29 12:20:00,23.63,23.63,23.6,23.6,84699.0,20.5062,20.5062,20.4802,20.4802,84699.0
2017-03-29 12:25:00,23.6,23.61,23.59,23.6,79413.0,20.4802,20.4888,20.4715,20.4802,79413.0
2017-03-29 12:30:00,23.6,23.61,23.59,23.6,75117.0,20.4802,20.4888,20.4715,20.4802,75117.0
2017-03-29 12:35:00,23.6,23.62,23.6,23.61,76173.0,20.4802,20.4975,20.4802,20.4888,76173.0
2017-03-29 12:40:00,23.62,23.62,23.59,23.6,198177.0,20.4975,20.4975,20.4715,20.4802,198177.0
2017-03-29 12:45:00,23.6,23.6,23.58,23.59,63669.0,20.4802,20.4802,20.4628,20.4715,63669.0
2017-03-29 12:50:00,23.58,23.59,23.58,23.58,90546.0,20.4628,20.4715,20.4628,20.4628,90546.0
2017-03-29 12:55:00,23.58,23.59,23.57,23.59,185127.0,20.4628,20.4715,20.4541,20.4715,185127.0
2017-03-29 13:00:00,23.59,23.61,23.58,23.6,123621.0,20.4715,20.4888,20.4628,20.4802,123621.0
2017-03-29 13:05:00,23.6,23.61,23.59,23.59,64419.0,20.4802,20.4888,20.4715,20.4715,64419.0
2017-03-29 13:10:00,23.59,23.61,23.58,23.61,114078.0,20.4715,20.4888,20.4628,20.4888,114078.0
2017-03-29 13:15:00,23.61,23.62,23.6,23.61,67926.0,20.4888,20.4975,20.4802,20.4888,67926.0
2017-03-29 13:20:00,23.62,23.62,23.61,23.61,73317.0,20.4975,20.4975,20.4888,20.4888,73317.0
2017-03-29 13:25:00,23.61,23.62,23.6,23.61,112374.0,20.4888,20.4975,20.4802,20.4888,112374.0
2017-03-29 13:30:00,23.61,23.62,23.6,23.61,101163.0,20.4888,20.4975,20.4802,20.4888,101163.0
2017-03-29 13:35:00,23.61,23.61,23.59,23.59,89244.0,20.4888,20.4888,20.4715,20.4715,89244.0
2017-03-29 13:40:00,23.59,23.6,23.58,23.59,79929.0,20.4715,20.4802,20.4628,20.4715,79929.0
2017-03-29 13:45:00,23.59,23.61,23.58,23.59,72942.0,20.4715,20.4888,20.4628,20.4715,72942.0
2017-03-29 13:50:00,23.58,23.6,23.58,23.59,110505.0,20.4628,20.4802,20.4628,20.4715,110505.0
2017-03-29 13:55:00,23.59,23.62,23.59,23.62,152091.0,20.4715,20.4975,20.4715,20.4975,152091.0
2017-03-29 14:00:00,23.61,23.62,23.59,23.61,102249.0,20.4888,20.4975,20.4715,20.4888,102249.0
2017-03-29 14:05:00,23.61,23.61,23.58,23.58,137178.0,20.4888,20.4888,20.4628,20.4628,137178.0
2017-03-29 14:10:00,23.58,23.59,23.57,23.59,108561.0,20.4628,20.4715,20.4541,20.4715,108561.0
2017-03-29 14:15:00,23.59,23.59,23.57,23.58,119832.0,20.4715,20.4715,20.4541,20.4628,119832.0
2017-03-29 14:20:00,23.58,23.6,23.58,23.59,113724.0,20.4628,20.4802,20.4628,20.4715,113724.0
2017-03-29 14:25:00,23.59,23.62,23.59,23.62,184242.0,20.4715,20.4975,20.4715,20.4975,184242.0
2017-03-29 14:30:00,23.62,23.63,23.61,23.62,151410.0,20.4975,20.5062,20.4888,20.4975,151410.0
2017-03-29 14:35:00,23.62,23.63,23.61,23.61,94056.0,20.4975,20.5062,20.4888,20.4888,94056.0
2017-03-29 14:40:00,23.62,23.63,23.61,23.62,101595.0,20.4975,20.5062,20.4888,20.4975,101595.0
2017-03-29 14:45:00,23.62,23.63,23.62,23.62,89901.0,20.4975,20.5062,20.4975,20.4975,89901.0
2017-03-29 14:50:00,23.62,23.63,23.61,23.62,189678.0,20.4975,20.5062,20.4888,20.4975,189678.0
2017-03-29 14:55:00,23.61,23.62,23.58,23.58,187014.0,20.4888,20.4975,20.4628,20.4628,187014.0
2017-03-29 15:00:00,23.58,23.58,23.57,23.58,186288.0,20.4628,20.4628,20.4541,20.4628,186288.0
2017-03-29 15:05:00,23.58,23.59,23.56,23.58,254307.0,20.4628,20.4715,20.4454,20.4628,254307.0
2017-03-29 15:10:00,23.58,23.58,23.55,23.56,283473.0,20.4628,20.4628,20.4368,20.4454,283473.0
2017-03-29 15:15:00,23.56,23.57,23.54,23.54,267588.0,20.4454,20.4541,20.4281,20.4281,267588.0
2017-03-29 15:20:00,23.54,23.57,23.54,23.56,180963.0,20.4281,20.4541,20.4281,20.4454,180963.0
2017-03-29 15:25:00,23.56,23.57,23.55,23.56,257016.0,20.4454,20.4541,20.4368,20.4454,257016.0
2017-03-29 15:30:00,23.55,23.57,23.54,23.56,312921.0,20.4368,20.4541,20.4281,20.4454,312921.0
2017-03-29 15:35:00,23.57,23.57,23.56,23.57,200850.0,20.4541,20.4541,20.4454,20.4541,200850.0
2017-03-29 15:40:00,23.57,23.57,23.54,23.55,225942.0,20.4541,20.4541,20.4281,20.4368,225942.0
2017-03-29 15:45:00,23.54,23.56,23.54,23.56,347058.0,20.4281,20.4454,20.4281,20.4454,347058.0
2017-03-29 15:50:00,23.56,23.57,23.56,23.57,528786.0,20.4454,20.4541,20.4454,20.4541,528786.0
2017-03-29 15:55:00,23.57,23.59,23.56,23.58,1209927.0,20.4541,20.4715,20.4454,20.4628,1209927.0
2017-03-30 09:30:00,23.56,23.61,23.55,23.59,494652.0,20.4454,20.4888,20.4368,20.4715,494652.0
2017-03-30 09:35:00,23.59,23.64,23.57,23.64,346662.0,20.4715,20.5149,20.4541,20.5149,346662.0
2017-03-30 09:40:00,23.64,23.66,23.62,23.66,242211.0,20.5149,20.5322,20.4975,20.5322,242211.0
2017-03-30 09:45:00,23.66,23.72,23.65,23.72,422490.0,20.5322,20.5843,20.5235,20.5843,422490.0
2017-03-30 09:50:00,23.72,23.74,23.71,23.73,413826.0,20.5843,20.6016,20.5756,20.593,413826.0
2017-03-30 09:55:00,23.73,23.76,23.73,23.75,568338.0,20.593,20.619,20.593,20.6103,568338.0
2017-03-30 10:00:00,23.75,23.78,23.75,23.77,396372.0,20.6103,20.6364,20.6103,20.6277,396372.0
2017-03-30 10:05:00,23.77,23.78,23.74,23.76,390105.0,20.6277,20.6364,20.6016,20.619,390105.0
2017-03-30 10:10:00,23.76,23.78,23.74,23.78,370209.0,20.619,20.6364,20.6016,20.6364,370209.0
2017-03-30 10:15:00,23.78,23.8,23.78,23.78,266235.0,20.6364,20.6537,20.6364,20.6364,266235.0
2017-03-30 10:20:00,23.79,23.79,23.74,23.75,251697.0,20.645,20.645,20.6016,20.6103,251697.0
2017-03-30 10:25:00,23.75,23.77,23.74,23.77,230520.0,20.6103,20.6277,20.6016,20.6277,230520.0
2017-03-30 10:30:00,23.77,23.77,23.75,23.76,179280.0,20.6277,20.6277,20.6103,20.619,179280.0
2017-03-30 10:35:00,23.77,23.81,23.77,23.81,232005.0,20.6277,20.6624,20.6277,20.6624,232005.0
2017-03-30 10:40:00,23.8,23.85,23.8,23.83,765189.0,20.6537,20.6971,20.6537,20.6798,765189.0
2017-03-30 10:45:00,23.83,23.85,23.83,23.84,260019.0,20.6798,20.6971,20.6798,20.6884,260019.0
2017-03-30 10:50:00,23.84,23.91,23.84,23.9,644418.0,20.6884,20.7492,20.6884,20.7405,644418.0
2017-03-30 10:55:00,23.9,23.9,23.85,23.85,590586.0,20.7405,20.7405,20.6971,20.6971,590586.0
2017-03-30 11:00:00,23.85,23.86,23.83,23.85,227364.0,20.6971,20.7058,20.6798,20.6971,227364.0
2017-03-30 11:05:00,23.85,23.86,23.85,23.85,183327.0,20.6971,20.7058,20.6971,20.6971,183327.0
2017-03-30 11:10:00,23.85,23.87,23.84,23.87,230007.0,20.6971,20.7145,20.6884,20.7145,230007.0
2017-03-30 11:15:00,23.87,23.87,23.86,23.86,307857.0,20.7145,20.7145,20.7058,20.7058,307857.0
2017-03-30 11:20:00,23.86,23.87,23.85,23.86,560646.0,20.7058,20.7145,20.6971,20.7058,560646.0
2017-03-30 11:25:00,23.86,23.87,23.86,23.86,212580.0,20.7058,20.7145,20.7058,20.7058,212580.0
2017-03-30 11:30:00,23.86,23.87,23.86,23.86,268938.0,20.7058,20.7145,20.7058,20.7058,268938.0
2017-03-30 11:35:00,23.86,23.86,23.83,23.83,312768.0,20.7058,20.7058,20.6798,20.6798,312768.0
2017-03-30 11:40:00,23.83,23.85,23.83,23.85,178434.0,20.6798,20.6971,20.6798,20.6971,178434.0
2017-03-30 11:45:00,23.85,23.85,23.83,23.84,178257.0,20.6971,20.6971,20.6798,20.6884,178257.0
2017-03-30 11:50:00,23.84,23.85,23.83,23.85,245340.0,20.6884,20.6971,20.6798,20.6971,245340.0
2017-03-30 11:55:00,23.85,23.85,23.83,23.83,262335.0,20.6971,20.6971,20.6798,20.6798,262335.0
2017-03-30 12:00:00,23.84,23.85,23.83,23.84,285456.0,20.6884,20.6971,20.6798,20.6884,285456.0
2017-03-30 12:05:00,23.84,23.85,23.83,23.85,95043.0,20.6884,20.6971,20.6798,20.6971,95043.0
2017-03-30 12:10:00,23.85,23.85,23.84,23.85,343860.0,20.6971,20.6971,20.6884,20.6971,343860.0
2017-03-30 12:15:00,23.85,23.85,23.85,23.85,183288.0,20.6971,20.6971,20.6971,20.6971,183288.0
2017-03-30 12:20:00,23.85,23.85,23.83,23.84,157335.0,20.6971,20.6971,20.6798,20.6884,157335.0
2017-03-30 12:25:00,23.84,23.84,23.83,23.84,397530.0,20.6884,20.6884,20.6798,20.6884,397530.0
2017-03-30 12:30:00,23.84,23.84,23.83,23.83,373932.0,20.6884,20.6884,20.6798,20.6798,373932.0
2017-03-30 12:35:00,23.83,23.84,23.83,23.83,150144.0,20.6798,20.6884,20.6798,20.6798,150144.0
2017-03-30 12:40:00,23.83,23.83,23.82,23.82,159627.0,20.6798,20.6798,20.6711,20.6711,159627.0
2017-03-30 12:45:00,23.82,23.83,23.81,23.81,138138.0,20.6711,20.6798,20.6624,20.6624,138138.0
2017-03-30 12:50:00,23.82,23.82,23.8,23.8,123249.0,20.6711,20.6711,20.6537,20.6537,123249.0
2017-03-30 12:55:00,23.8,23.82,23.8,23.81,119373.0,20.6537,20.6711,20.6537,20.6624,119373.0
2017-03-30 13:00:00,23.81,23.82,23.81,23.82,193848.0,20.6624,20.6711,20.6624,20.6711,193848.0
2017-03-30 13:05:00,23.82,23.82,23.81,23.81,115161.0,20.6711,20.6711,20.6624,20.6624,115161.0
2017-03-30 13:10:00,23.81,23.83,23.81,23.83,137847.0,20.6624,20.6798,20.6624,20.6798,137847.0
2017-03-30 13:15:00,23.83,23.83,23.83,23.83,107001.0,20.6798,20.6798,20.6798,20.6798,107001.0
2017-03-30 13:20:00,23.83,23.83,23.83,23.83,155139.0,20.6798,20.6798,20.6798,20.6798,155139.0
2017-03-30 13:25:00,23.83,23.84,23.83,23.84,94980.0,20.6798,20.6884,20.6798,20.6884,94980.0
2017-03-30 13:30:00,23.84,23.84,23.83,23.84,158586.0,20.6884,20.6884,20.6798,20.6884,158586.0
2017-03-30 13:35:00,23.84,23.84,23.83,23.84,101892.0,20.6884,20.6884,20.6798,20.6884,101892.0
2017-03-30 13:40:00,23.84,23.84,23.84,23.84,454632.0,20.6884,20.6884,20.6884,20.6884,454632.0
2017-03-30 13:45:00,23.84,23.84,23.84,23.84,101031.0,20.6884,20.6884,20.6884,20.6884,101031.0
2017-03-30 13:50:00,23.84,23.84,23.83,23.84,188814.0,20.6884,20.6884,20.6798,20.6884,188814.0
2017-03-30 13:55:00,23.84,23.84,23.83,23.83,368010.0,20.6884,20.6884,20.6798,20.6798,368010.0
2017-03-30 14:00:00,23.83,23.84,23.83,23.84,147813.0,20.6798,20.6884,20.6798,20.6884,147813.0
2017-03-30 14:05:00,23.84,23.84,23.83,23.84,108030.0,20.6884,20.6884,20.6798,20.6884,108030.0
2017-03-30 14:10:00,23.84,23.84,23.83,23.84,135531.0,20.6884,20.6884,20.6798,20.6884,135531.0
2017-03-30 14:15:00,23.84,23.84,23.83,23.84,123567.0,20.6884,20.6884,20.6798,20.6884,123567.0
2017-03-30 14:20:00,23.84,23.85,23.83,23.84,104955.0,20.6884,20.6971,20.6798,20.6884,104955.0
2017-03-30 14:25:00,23.83,23.84,23.83,23.84,87759.0,20.6798,20.6884,20.6798,20.6884,87759.0
2017-03-30 14:30:00,23.84,23.84,23.83,23.84,107997.0,20.6884,20.6884,20.6798,20.6884,107997.0
2017-03-30 14:35:00,23.84,23.84,23.83,23.84,128052.0,20.6884,20.6884,20.6798,20.6884,128052.0
2017-03-30 14:40:00,23.83,23.84,23.83,23.84,160620.0,20.6798,20.6884,20.6798,20.6884,160620.0
2017-03-30 14:45:00,23.84,23.85,23.84,23.85,132768.0,20.6884,20.6971,20.6884,20.6971,132768.0
2017-03-30 14:50:00,23.85,23.85,23.84,23.84,144324.0,20.6971,20.6971,20.6884,20.6884,144324.0
2017-03-30 14:55:00,23.84,23.85,23.84,23.85,121902.0,20.6884,20.6971,20.6884,20.6971,121902.0
2017-03-30 15:00:00,23.85,23.85,23.85,23.85,125319.0,20.6971,20.6971,20.6971,20.6971,125319.0
2017-03-30 15:05:00,23.85,23.86,23.85,23.85,250563.0,20.6971,20.7058,20.6971,20.6971,250563.0
2017-03-30 15:10:00,23.86,23.86,23.85,23.85,168954.0,20.7058,20.7058,20.6971,20.6971,168954.0
2017-03-30 15:15:00,23.85,23.86,23.85,23.85,231525.0,20.6971,20.7058,20.6971,20.6971,231525.0
2017-03-30 15:20:00,23.85,23.86,23.85,23.85,200145.0,20.6971,20.7058,20.6971,20.6971,200145.0
2017-03-30 15:25:00,23.85,23.86,23.85,23.86,198636.0,20.6971,20.7058,20.6971,20.7058,198636.0
2017-03-30 15:30:00,23.86,23.86,23.85,23.86,300615.0,20.7058,20.7058,20.6971,20.7058,300615.0
2017-03-30 15:35:00,23.86,23.86,23.85,23.86,313665.0,20.7058,20.7058,20.6971,20.7058,313665.0
2017-03-30 15:40:00,23.86,23.86,23.85,23.85,322344.0,20.7058,20.7058,20.6971,20.6971,322344.0
2017-03-30 15:45:00,23.85,23.86,23.85,23.86,426633.0,20.6971,20.7058,20.6971,20.7058,426633.0
2017-03-30 15:50:00,23.86,23.86,23.85,23.86,923910.0,20.7058,20.7058,20.6971,20.7058,923910.0
2017-03-30 15:55:00,23.86,23.88,23.86,23.86,1219494.0,20.7058,20.7231,20.7058,20.7058,1219494.0
2017-03-31 09:30:00,23.77,23.81,23.74,23.79,876594.0,20.6277,20.6624,20.6016,20.645,876594.0
2017-03-31 09:35:00,23.79,23.84,23.79,23.79,214029.0,20.645,20.6884,20.645,20.645,214029.0
2017-03-31 09:40:00,23.79,23.84,23.78,23.84,160545.0,20.645,20.6884,20.6364,20.6884,160545.0
2017-03-31 09:45:00,23.84,23.88,23.84,23.85,385026.0,20.6884,20.7231,20.6884,20.6971,385026.0
2017-03-31 09:50:00,23.84,23.88,23.84,23.87,419718.0,20.6884,20.7231,20.6884,20.7145,419718.0
2017-03-31 09:55:00,23.87,23.87,23.8,23.81,325251.0,20.7145,20.7145,20.6537,20.6624,325251.0
2017-03-31 10:00:00,23.81,23.85,23.81,23.85,318069.0,20.6624,20.6971,20.6624,20.6971,318069.0
2017-03-31 10:05:00,23.85,23.88,23.85,23.86,201654.0,20.6971,20.7231,20.6971,20.7058,201654.0
2017-03-31 10:10:00,23.86,23.86,23.84,23.84,179274.0,20.7058,20.7058,20.6884,20.6884,179274.0
2017-03-31 10:15:00,23.84,23.84,23.81,23.83,208938.0,20.6884,20.6884,20.6624,20.6798,208938.0
2017-03-31 10:20:00,23.83,23.88,23.83,23.88,399738.0,20.6798,20.7231,20.6798,20.7231,399738.0
2017-03-31 10:25:00,23.88,23.9,23.85,23.88,243540.0,20.7231,20.7405,20.6971,20.7231,243540.0
2017-03-31 10:30:00,23.88,23.89,23.86,23.87,171303.0,20.7231,20.7318,20.7058,20.7145,171303.0
2017-03-31 10:35:00,23.88,23.9,23.87,23.89,205245.0,20.7231,20.7405,20.7145,20.7318,205245.0
2017-03-31 10:40:00,23.88,23.89,23.86,23.87,162870.0,20.7231,20.7318,20.7058,20.7145,162870.0
2017-03-31 10:45:00,23.87,23.88,23.87,23.88,145743.0,20.7145,20.7231,20.7145,20.7231,145743.0
2017-03-31 10:50:00,23.88,23.9,23.87,23.87,339024.0,20.7231,20.7405,20.7145,20.7145,339024.0
2017-03-31 10:55:00,23.87,23.88,23.86,23.87,231750.0,20.7145,20.7231,20.7058,20.7145,231750.0
2017-03-31 11:00:00,23.87,23.89,23.87,23.89,247191.0,20.7145,20.7318,20.7145,20.7318,247191.0
2017-03-31 11:05:00,23.88,23.92,23.88,23.91,160932.0,20.7231,20.7579,20.7231,20.7492,160932.0
2017-03-31 11:10:00,23.91,23.93,23.89,23.92,216927.0,20.7492,20.7665,20.7318,20.7579,216927.0
2017-03-31 11:15:00,23.92,23.92,23.91,23.92,269244.0,20.7579,20.7579,20.7492,20.7579,269244.0
2017-03-31 11:20:00,23.92,23.93,23.92,23.93,236172.0,20.7579,20.7665,20.7579,20.7665,236172.0
2017-03-31 11:25:00,23.94,23.95,23.93,23.93,381627.0,20.7752,20.7839,20.7665,20.7665,381627.0
2017-03-31 11:30:00,23.93,23.93,23.9,23.93,210465.0,20.7665,20.7665,20.7405,20.7665,210465.0
2017-03-31 11:35:00,23.93,23.94,23.92,23.93,233163.0,20.7665,20.7752,20.7579,20.7665,233163.0
2017-03-31 11:40:00,23.93,23.94,23.91,23.92,174288.0,20.7665,20.7752,20.7492,20.7579,174288.0
2017-03-31 11:45:00,23.92,23.93,23.91,23.93,166266.0,20.7579,20.7665,20.7492,20.7665,166266.0
2017-03-31 11:50:00,23.93,23.93,23.92,23.93,101640.0,20.7665,20.7665,20.7579,20.7665,101640.0
2017-03-31 11:55:00,23.92,23.94,23.92,23.94,163860.0,20.7579,20.7752,20.7579,20.7752,163860.0
2017-03-31 12:00:00,23.94,23.96,23.93,23.96,692865.0,20.7752,20.7926,20.7665,20.7926,692865.0
2017-03-31 12:05:00,23.96,23.98,23.96,23.97,383064.0,20.7926,20.8099,20.7926,20.8012,383064.0
2017-03-31 12:10:00,23.97,23.98,23.96,23.97,211158.0,20.8012,20.8099,20.7926,20.8012,211158.0
2017-03-31 12:15:00,23.97,23.99,23.97,23.98,261276.0,20.8012,20.8186,20.8012,20.8099,261276.0
2017-03-31 12:20:00,23.98,24.0,23.98,23.98,197211.0,20.8099,20.8273,20.8099,20.8099,197211.0
2017-03-31 12:25:00,23.98,23.98,23.96,23.98,139263.0,20.8099,20.8099,20.7926,20.8099,139263.0
2017-03-31 12:30:00,23.98,24.0,23.98,24.0,215883.0,20.8099,20.8273,20.8099,20.8273,215883.0
2017-03-31 12:35:00,24.0,24.04,23.99,24.03,782991.0,20.8273,20.862,20.8186,20.8533,782991.0
2017-03-31 12:40:00,24.03,24.04,24.02,24.02,168354.0,20.8533,20.862,20.8446,20.8446,168354.0
2017-03-31 12:45:00,24.02,24.02,24.01,24.02,131151.0,20.8446,20.8446,20.836,20.8446,131151.0
2017-03-31 12:50:00,24.02,24.03,24.01,24.02,296538.0,20.8446,20.8533,20.836,20.8446,296538.0
2017-03-31 12:55:00,24.02,24.04,24.02,24.03,196119.0,20.8446,20.862,20.8446,20.8533,196119.0
2017-03-31 13:00:00,24.03,24.03,24.01,24.02,227091.0,20.8533,20.8533,20.836,20.8446,227091.0
2017-03-31 13:05:00,24.02,24.03,24.02,24.03,154941.0,20.8446,20.8533,20.8446,20.8533,154941.0
2017-03-31 13:10:00,24.03,24.06,24.03,24.05,232974.0,20.8533,20.8793,20.8533,20.8707,232974.0
2017-03-31 13:15:00,24.05,24.06,24.05,24.05,276837.0,20.8707,20.8793,20.8707,20.8707,276837.0
2017-03-31 13:20:00,24.05,24.08,24.05,24.07,321321.0,20.8707,20.8967,20.8707,20.888,321321.0
2017-03-31 13:25:00,24.07,24.08,24.06,24.08,275208.0,20.888,20.8967,20.8793,20.8967,275208.0
2017-03-31 13:30:00,24.08,24.1,24.08,24.1,269148.0,20.8967,20.9141,20.8967,20.9141,269148.0
2017-03-31 13:35:00,24.1,24.11,24.09,24.11,337185.0,20.9141,20.9227,20.9054,20.9227,337185.0
2017-03-31 13:40:00,24.11,24.14,24.11,24.14,300105.0,20.9227,20.9488,20.9227,20.9488,300105.0
2017-03-31 13:45:00,24.14,24.19,24.13,24.17,1022961.0,20.9488,20.9922,20.9401,20.9748,1022961.0
2017-03-31 13:50:00,24.17,24.17,24.15,24.16,414042.0,20.9748,20.9748,20.9574,20.9661,414042.0
2017-03-31 13:55:00,24.15,24.17,24.14,24.14,445080.0,20.9574,20.9748,20.9488,20.9488,445080.0
2017-03-31 14:00:00,24.14,24.15,24.13,24.14,283200.0,20.9488,20.9574,20.9401,20.9488,283200.0
2017-03-31 14:05:00,24.14,24.14,24.12,24.12,396687.0,20.9488,20.9488,20.9314,20.9314,396687.0
2017-03-31 14:10:00,24.12,24.12,24.09,24.1,266982.0,20.9314,20.9314,20.9054,20.9141,266982.0
2017-03-31 14:15:00,24.1,24.1,24.09,24.09,247200.0,20.9141,20.9141,20.9054,20.9054,247200.0
2017-03-31 14:20:00,24.09,24.1,24.06,24.1,228723.0,20.9054,20.9141,20.8793,20.9141,228723.0
2017-03-31 14:25:00,24.1,24.11,24.09,24.1,200850.0,20.9141,20.9227,20.9054,20.9141,200850.0
2017-03-31 14:30:00,24.1,24.13,24.1,24.13,241635.0,20.9141,20.9401,20.9141,20.9401,241635.0
2017-03-31 14:35:00,24.13,24.13,24.12,24.12,247482.0,20.9401,20.9401,20.9314,20.9314,247482.0
2017-03-31 14:40:00,24.12,24.12,24.12,24.12,169044.0,20.9314,20.9314,20.9314,20.9314,169044.0
2017-03-31 14:45:00,24.12,24.12,24.1,24.1,203517.0,20.9314,20.9314,20.9141,20.9141,203517.0
2017-03-31 14:50:00,24.1,24.1,24.08,24.08,198117.0,20.9141,20.9141,20.8967,20.8967,198117.0
2017-03-31 14:55:00,24.08,24.08,24.05,24.06,207186.0,20.8967,20.8967,20.8707,20.8793,207186.0
2017-03-31 15:00:00,24.05,24.08,24.05,24.07,146922.0,20.8707,20.8967,20.8707,20.888,146922.0
2017-03-31 15:05:00,24.07,24.09,24.07,24.07,238086.0,20.888,20.9054,20.888,20.888,238086.0
2017-03-31 15:10:00,24.07,24.08,24.06,24.07,270267.0,20.888,20.8967,20.8793,20.888,270267.0
2017-03-31 15:15:00,24.07,24.08,24.07,24.08,271161.0,20.888,20.8967,20.888,20.8967,271161.0
2017-03-31 15:20:00,24.08,24.1,24.08,24.1,320577.0,20.8967,20.9141,20.8967,20.9141,320577.0
2017-03-31 15:25:00,24.1,24.1,24.08,24.08,384024.0,20.9141,20.9141,20.8967,20.8967,384024.0
2017-03-31 15:30:00,24.08,24.08,24.06,24.07,484686.0,20.8967,20.8967,20.8793,20.888,484686.0
2017-03-31 15:35:00,24.07,24.08,24.05,24.05,352461.0,20.888,20.8967,20.8707,20.8707,352461.0
2017-03-31 15:40:00,24.05,24.06,24.04,24.06,501804.0,20.8707,20.8793,20.862,20.8793,501804.0
2017-03-31 15:45:00,24.06,24.07,24.04,24.04,531837.0,20.8793,20.888,20.862,20.862,531837.0
2017-03-31 15:50:00,24.04,24.05,24.02,24.03,836637.0,20.862,20.8707,20.8446,20.8533,836637.0
2017-03-31 15:55:00,24.03,24.05,24.02,24.02,1169724.0,20.8533,20.8707,20.8446,20.8446,1169724.0
2017-04-03 09:30:00,24.03,24.18,24.02,24.17,1281207.0,20.8533,20.9835,20.8446,20.9748,1281207.0
2017-04-03 09:35:00,24.17,24.18,24.08,24.1,321537.0,20.9748,20.9835,20.8967,20.9141,321537.0
2017-04-03 09:40:00,24.1,24.11,24.07,24.1,383052.0,20.9141,20.9227,20.888,20.9141,383052.0
2017-04-03 09:45:00,24.1,24.11,24.04,24.05,417798.0,20.9141,20.9227,20.862,20.8707,417798.0
2017-04-03 09:50:00,24.06,24.09,24.05,24.07,312771.0,20.8793,20.9054,20.8707,20.888,312771.0
2017-04-03 09:55:00,24.07,24.1,24.07,24.1,467436.0,20.888,20.9141,20.888,20.9141,467436.0
2017-04-03 10:00:00,24.1,24.16,24.09,24.16,845403.0,20.9141,20.9661,20.9054,20.9661,845403.0
2017-04-03 10:05:00,24.15,24.15,24.08,24.09,364512.0,20.9574,20.9574,20.8967,20.9054,364512.0
2017-04-03 10:10:00,24.08,24.1,24.06,24.08,395370.0,20.8967,20.9141,20.8793,20.8967,395370.0
2017-04-03 10:15:00,24.09,24.1,24.06,24.09,303588.0,20.9054,20.9141,20.8793,20.9054,303588.0
2017-04-03 10:20:00,24.09,24.11,24.08,24.11,217242.0,20.9054,20.9227,20.8967,20.9227,217242.0
2017-04-03 10:25:00,24.11,24.11,24.08,24.1,310479.0,20.9227,20.9227,20.8967,20.9141,310479.0
2017-04-03 10:30:00,24.1,24.12,24.09,24.1,316488.0,20.9141,20.9314,20.9054,20.9141,316488.0
2017-04-03 10:35:00,24.1,24.11,24.08,24.09,323490.0,20.9141,20.9227,20.8967,20.9054,323490.0
2017-04-03 10:40:00,24.09,24.09,24.08,24.09,261108.0,20.9054,20.9054,20.8967,20.9054,261108.0
2017-04-03 10:45:00,24.09,24.11,24.09,24.09,299226.0,20.9054,20.9227,20.9054,20.9054,299226.0
2017-04-03 10:50:00,24.09,24.11,24.08,24.1,327066.0,20.9054,20.9227,20.8967,20.9141,327066.0
2017-04-03 10:55:00,24.11,24.13,24.1,24.12,238503.0,20.9227,20.9401,20.9141,20.9314,238503.0
2017-04-03 11:00:00,24.12,24.13,24.11,24.12,224073.0,20.9314,20.9401,20.9227,20.9314,224073.0
2017-04-03 11:05:00,24.12,24.12,24.08,24.09,264051.0,20.9314,20.9314,20.8967,20.9054,264051.0
2017-04-03 11:10:00,24.09,24.09,24.05,24.05,349362.0,20.9054,20.9054,20.8707,20.8707,349362.0
2017-04-03 11:15:00,24.05,24.07,24.04,24.04,330558.0,20.8707,20.888,20.862,20.862,330558.0
2017-04-03 11:20:00,24.04,24.07,24.04,24.07,322266.0,20.862,20.888,20.862,20.888,322266.0
2017-04-03 11:25:00,24.07,24.07,24.05,24.06,163374.0,20.888,20.888,20.8707,20.8793,163374.0
2017-04-03 11:30:00,24.06,24.07,24.01,24.01,683400.0,20.8793,20.888,20.836,20.836,683400.0
2017-04-03 11:35:00,24.02,24.05,24.01,24.03,294567.0,20.8446,20.8707,20.836,20.8533,294567.0
2017-04-03 11:40:00,24.03,24.03,23.99,24.0,173142.0,20.8533,20.8533,20.8186,20.8273,173142.0
2017-04-03 11:45:00,24.0,24.02,23.99,24.0,215433.0,20.8273,20.8446,20.8186,20.8273,215433.0
2017-04-03 11:50:00,24.0,24.02,23.98,24.01,322488.0,20.8273,20.8446,20.8099,20.836,322488.0
2017-04-03 11:55:00,24.01,24.03,24.0,24.03,169728.0,20.836,20.8533,20.8273,20.8533,169728.0
2017-04-03 12:00:00,24.03,24.03,23.97,24.0,309951.0,20.8533,20.8533,20.8012,20.8273,309951.0
2017-04-03 12:05:00,24.0,24.01,24.0,24.01,167982.0,20.8273,20.836,20.8273,20.836,167982.0
2017-04-03 12:10:00,24.01,24.01,23.97,23.97,170856.0,20.836,20.836,20.8012,20.8012,170856.0
2017-04-03 12:15:00,23.98,23.99,23.97,23.99,210861.0,20.8099,20.8186,20.8012,20.8186,210861.0
2017-04-03 12:20:00,23.99,23.99,23.97,23.98,180258.0,20.8186,20.8186,20.8012,20.8099,180258.0
2017-04-03 12:25:00,23.98,24.0,23.98,23.99,152277.0,20.8099,20.8273,20.8099,20.8186,152277.0
2017-04-03 12:30:00,23.99,23.99,23.96,23.97,160917.0,20.8186,20.8186,20.7926,20.8012,160917.0
2017-04-03 12:35:00,23.97,23.97,23.95,23.95,126273.0,20.8012,20.8012,20.7839,20.7839,126273.0
2017-04-03 12:40:00,23.96,23.96,23.95,23.96,74700.0,20.7926,20.7926,20.7839,20.7926,74700.0
2017-04-03 12:45:00,23.96,23.96,23.93,23.94,228999.0,20.7926,20.7926,20.7665,20.7752,228999.0
2017-04-03 12:50:00,23.94,23.95,23.94,23.95,160278.0,20.7752,20.7839,20.7752,20.7839,160278.0
2017-04-03 12:55:00,23.95,23.96,23.94,23.96,178476.0,20.7839,20.7926,20.7752,20.7926,178476.0
2017-04-03 13:00:00,23.96,23.99,23.95,23.99,159582.0,20.7926,20.8186,20.7839,20.8186,159582.0
2017-04-03 13:05:00,23.99,23.99,23.95,23.96,188388.0,20.8186,20.8186,20.7839,20.7926,188388.0
2017-04-03 13:10:00,23.96,23.98,23.96,23.97,118323.0,20.7926,20.8099,20.7926,20.8012,118323.0
2017-04-03 13:15:00,23.97,23.97,23.95,23.95,136101.0,20.8012,20.8012,20.7839,20.7839,136101.0
2017-04-03 13:20:00,23.95,23.96,23.94,23.96,131517.0,20.7839,20.7926,20.7752,20.7926,131517.0
2017-04-03 13:25:00,23.96,23.96,23.94,23.96,138570.0,20.7926,20.7926,20.7752,20.7926,138570.0
2017-04-03 13:30:00,23.96,23.96,23.94,23.95,159276.0,20.7926,20.7926,20.7752,20.7839,159276.0
2017-04-03 13:35:00,23.95,23.96,23.94,23.95,131805.0,20.7839,20.7926,20.7752,20.7839,131805.0
2017-04-03 13:40:00,23.95,23.96,23.94,23.94,99231.0,20.7839,20.7926,20.7752,20.7752,99231.0
2017-04-03 13:45:00,23.94,23.97,23.94,23.95,144045.0,20.7752,20.8012,20.7752,20.7839,144045.0
2017-04-03 13:50:00,23.95,23.97,23.95,23.95,166224.0,20.7839,20.8012,20.7839,20.7839,166224.0
2017-04-03 13:55:00,23.95,23.98,23.95,23.97,110520.0,20.7839,20.8099,20.7839,20.8012,110520.0
2017-04-03 14:00:00,23.97,23.99,23.97,23.98,152022.0,20.8012,20.8186,20.8012,20.8099,152022.0
2017-04-03 14:05:00,23.98,23.99,23.96,23.97,123567.0,20.8099,20.8186,20.7926,20.8012,123567.0
2017-04-03 14:10:00,23.97,23.97,23.95,23.97,182622.0,20.8012,20.8012,20.7839,20.8012,182622.0
2017-04-03 14:15:00,23.97,23.97,23.95,23.96,172866.0,20.8012,20.8012,20.7839,20.7926,172866.0
2017-04-03 14:20:00,23.97,23.97,23.95,23.97,107265.0,20.8012,20.8012,20.7839,20.8012,107265.0
2017-04-03 14:25:00,23.97,23.98,23.96,23.96,141855.0,20.8012,20.8099,20.7926,20.7926,141855.0
2017-04-03 14:30:00,23.96,23.97,23.96,23.97,102504.0,20.7926,20.8012,20.7926,20.8012,102504.0
2017-04-03 14:35:00,23.97,23.97,23.95,23.96,120162.0,20.8012,20.8012,20.7839,20.7926,120162.0
2017-04-03 14:40:00,23.96,23.98,23.96,23.97,601491.0,20.7926,20.8099,20.7926,20.8012,601491.0
2017-04-03 14:45:00,23.96,23.98,23.96,23.97,146529.0,20.7926,20.8099,20.7926,20.8012,146529.0
2017-04-03 14:50:00,23.98,23.98,23.97,23.97,99120.0,20.8099,20.8099,20.8012,20.8012,99120.0
2017-04-03 14:55:00,23.97,23.97,23.95,23.95,218643.0,20.8012,20.8012,20.7839,20.7839,218643.0
2017-04-03 15:00:00,23.95,23.96,23.95,23.96,141399.0,20.7839,20.7926,20.7839,20.7926,141399.0
2017-04-03 15:05:00,23.96,23.96,23.95,23.96,181413.0,20.7926,20.7926,20.7839,20.7926,181413.0
2017-04-03 15:10:00,23.96,23.99,23.96,23.99,181299.0,20.7926,20.8186,20.7926,20.8186,181299.0
2017-04-03 15:15:00,23.99,23.99,23.98,23.98,149985.0,20.8186,20.8186,20.8099,20.8099,149985.0
2017-04-03 15:20:00,23.98,23.99,23.97,23.99,230118.0,20.8099,20.8186,20.8012,20.8186,230118.0
2017-04-03 15:25:00,23.99,24.0,23.97,23.97,181122.0,20.8186,20.8273,20.8012,20.8012,181122.0
2017-04-03 15:30:00,23.97,23.98,23.95,23.96,240765.0,20.8012,20.8099,20.7839,20.7926,240765.0
2017-04-03 15:35:00,23.96,23.97,23.96,23.96,218148.0,20.7926,20.8012,20.7926,20.7926,218148.0
2017-04-03 15:40:00,23.96,23.98,23.96,23.97,332484.0,20.7926,20.8099,20.7926,20.8012,332484.0
2017-04-03 15:45:00,23.97,23.98,23.96,23.97,298128.0,20.8012,20.8099,20.7926,20.8012,298128.0
2017-04-03 15:50:00,23.97,23.97,23.94,23.95,462909.0,20.8012,20.8012,20.7752,20.7839,462909.0
2017-04-03 15:55:00,23.96,23.96,23.93,23.95,1164249.0,20.7926,20.7926,20.7665,20.7839,1164249.0
2017-04-04 09:30:00,23.91,23.94,23.86,23.88,579093.0,20.7492,20.7752,20.7058,20.7231,579093.0
2017-04-04 09:35:00,23.88,23.89,23.85,23.89,298824.0,20.7231,20.7318,20.6971,20.7318,298824.0
2017-04-04 09:40:00,23.88,23.9,23.85,23.85,299892.0,20.7231,20.7405,20.6971,20.6971,299892.0
2017-04-04 09:45:00,23.85,23.88,23.84,23.87,273822.0,20.6971,20.7231,20.6884,20.7145,273822.0
2017-04-04 09:50:00,23.87,23.92,23.87,23.92,216720.0,20.7145,20.7579,20.7145,20.7579,216720.0
2017-04-04 09:55:00,23.92,23.94,23.91,23.93,306024.0,20.7579,20.7752,20.7492,20.7665,306024.0
2017-04-04 10:00:00,23.93,23.94,23.91,23.93,457959.0,20.7665,20.7752,20.7492,20.7665,457959.0
2017-04-04 10:05:00,23.93,23.95,23.92,23.93,180864.0,20.7665,20.7839,20.7579,20.7665,180864.0
2017-04-04 10:10:00,23.94,23.94,23.92,23.93,218607.0,20.7752,20.7752,20.7579,20.7665,218607.0
2017-04-04 10:15:00,23.93,23.95,23.92,23.94,169296.0,20.7665,20.7839,20.7579,20.7752,169296.0
2017-04-04 10:20:00,23.94,23.95,23.94,23.95,154431.0,20.7752,20.7839,20.7752,20.7839,154431.0
2017-04-04 10:25:00,23.94,23.94,23.92,23.94,163284.0,20.7752,20.7752,20.7579,20.7752,163284.0
2017-04-04 10:30:00,23.94,23.95,23.92,23.93,149223.0,20.7752,20.7839,20.7579,20.7665,149223.0
2017-04-04 10:35:00,23.93,23.94,23.93,23.94,150477.0,20.7665,20.7752,20.7665,20.7752,150477.0
2017-04-04 10:40:00,23.94,23.95,23.93,23.95,149049.0,20.7752,20.7839,20.7665,20.7839,149049.0
2017-04-04 10:45:00,23.95,23.95,23.92,23.92,165582.0,20.7839,20.7839,20.7579,20.7579,165582.0
2017-04-04 10:50:00,23.92,23.93,23.92,23.93,377550.0,20.7579,20.7665,20.7579,20.7665,377550.0
2017-04-04 10:55:00,23.92,23.95,23.92,23.95,184740.0,20.7579,20.7839,20.7579,20.7839,184740.0
2017-04-04 11:00:00,23.95,23.95,23.93,23.93,131751.0,20.7839,20.7839,20.7665,20.7665,131751.0
2017-04-04 11:05:00,23.93,23.95,23.93,23.95,205152.0,20.7665,20.7839,20.7665,20.7839,205152.0
2017-04-04 11:10:00,23.95,23.96,23.94,23.94,138780.0,20.7839,20.7926,20.7752,20.7752,138780.0
2017-04-04 11:15:00,23.94,23.95,23.93,23.94,130989.0,20.7752,20.7839,20.7665,20.7752,130989.0
2017-04-04 11:20:00,23.94,23.94,23.93,23.94,123345.0,20.7752,20.7752,20.7665,20.7752,123345.0
2017-04-04 11:25:00,23.94,23.95,23.94,23.95,94413.0,20.7752,20.7839,20.7752,20.7839,94413.0
2017-04-04 11:30:00,23.95,23.97,23.94,23.95,171219.0,20.7839,20.8012,20.7752,20.7839,171219.0
2017-04-04 11:35:00,23.95,23.96,23.95,23.96,112893.0,20.7839,20.7926,20.7839,20.7926,112893.0
2017-04-04 11:40:00,23.96,23.98,23.95,23.95,176427.0,20.7926,20.8099,20.7839,20.7839,176427.0
2017-04-04 11:45:00,23.95,23.96,23.94,23.94,163335.0,20.7839,20.7926,20.7752,20.7752,163335.0
2017-04-04 11:50:00,23.94,23.94,23.93,23.94,213366.0,20.7752,20.7752,20.7665,20.7752,213366.0
2017-04-04 11:55:00,23.94,23.95,23.94,23.94,116268.0,20.7752,20.7839,20.7752,20.7752,116268.0
2017-04-04 12:00:00,23.95,23.95,23.94,23.94,134646.0,20.7839,20.7839,20.7752,20.7752,134646.0
2017-04-04 12:05:00,23.94,23.95,23.94,23.95,85857.0,20.7752,20.7839,20.7752,20.7839,85857.0
2017-04-04 12:10:00,23.95,23.95,23.94,23.95,91203.0,20.7839,20.7839,20.7752,20.7839,91203.0
2017-04-04 12:15:00,23.95,23.96,23.95,23.95,94701.0,20.7839,20.7926,20.7839,20.7839,94701.0
2017-04-04 12:20:00,23.95,23.95,23.94,23.94,97551.0,20.7839,20.7839,20.7752,20.7752,97551.0
2017-04-04 12:25:00,23.94,23.95,23.92,23.94,217584.0,20.7752,20.7839,20.7579,20.7752,217584.0
2017-04-04 12:30:00,23.94,23.94,23.92,23.92,113355.0,20.7752,20.7752,20.7579,20.7579,113355.0
2017-04-04 12:35:00,23.92,23.92,23.91,23.92,142908.0,20.7579,20.7579,20.7492,20.7579,142908.0
2017-04-04 12:40:00,23.93,23.95,23.93,23.95,66465.0,20.7665,20.7839,20.7665,20.7839,66465.0
2017-04-04 12:45:00,23.95,23.95,23.94,23.95,127569.0,20.7839,20.7839,20.7752,20.7839,127569.0
2017-04-04 12:50:00,23.95,23.95,23.94,23.95,75420.0,20.7839,20.7839,20.7752,20.7839,75420.0
2017-04-04 12:55:00,23.95,23.95,23.93,23.94,143679.0,20.7839,20.7839,20.7665,20.7752,143679.0
2017-04-04 13:00:00,23.93,23.97,23.93,23.96,388152.0,20.7665,20.8012,20.7665,20.7926,388152.0
2017-04-04 13:05:00,23.96,23.98,23.96,23.97,114294.0,20.7926,20.8099,20.7926,20.8012,114294.0
2017-04-04 13:10:00,23.97,23.99,23.97,23.98,119763.0,20.8012,20.8186,20.8012,20.8099,119763.0
2017-04-04 13:15:00,23.98,23.98,23.97,23.98,149208.0,20.8099,20.8099,20.8012,20.8099,149208.0
2017-04-04 13:20:00,23.98,23.99,23.98,23.99,93918.0,20.8099,20.8186,20.8099,20.8186,93918.0
2017-04-04 13:25:00,23.99,23.99,23.98,23.99,90411.0,20.8186,20.8186,20.8099,20.8186,90411.0
2017-04-04 13:30:00,23.99,23.99,23.97,23.98,126960.0,20.8186,20.8186,20.8012,20.8099,126960.0
2017-04-04 13:35:00,23.98,23.99,23.97,23.97,85224.0,20.8099,20.8186,20.8012,20.8012,85224.0
2017-04-04 13:40:00,23.97,23.98,23.97,23.98,51477.0,20.8012,20.8099,20.8012,20.8099,51477.0
2017-04-04 13:45:00,23.98,23.98,23.96,23.96,104364.0,20.8099,20.8099,20.7926,20.7926,104364.0
2017-04-04 13:50:00,23.96,23.97,23.95,23.95,93603.0,20.7926,20.8012,20.7839,20.7839,93603.0
2017-04-04 13:55:00,23.95,23.99,23.95,23.99,470196.0,20.7839,20.8186,20.7839,20.8186,470196.0
2017-04-04 14:00:00,23.99,23.99,23.98,23.98,133791.0,20.8186,20.8186,20.8099,20.8099,133791.0
2017-04-04 14:05:00,23.98,24.0,23.98,23.99,207738.0,20.8099,20.8273,20.8099,20.8186,207738.0
2017-04-04 14:10:00,23.99,24.0,23.98,23.98,157455.0,20.8186,20.8273,20.8099,20.8099,157455.0
2017-04-04 14:15:00,23.98,24.01,23.98,24.01,209268.0,20.8099,20.836,20.8099,20.836,209268.0
2017-04-04 14:20:00,24.0,24.01,24.0,24.01,298155.0,20.8273,20.836,20.8273,20.836,298155.0
2017-04-04 14:25:00,24.0,24.01,24.0,24.01,113232.0,20.8273,20.836,20.8273,20.836,113232.0
2017-04-04 14:30:00,24.01,24.02,24.0,24.0,152028.0,20.836,20.8446,20.8273,20.8273,152028.0
2017-04-04 14:35:00,24.0,24.01,24.0,24.0,132741.0,20.8273,20.836,20.8273,20.8273,132741.0
2017-04-04 14:40:00,24.0,24.0,23.98,23.98,131919.0,20.8273,20.8273,20.8099,20.8099,131919.0
2017-04-04 14:45:00,23.99,23.99,23.98,23.98,110805.0,20.8186,20.8186,20.8099,20.8099,110805.0
2017-04-04 14:50:00,23.99,23.99,23.97,23.97,154905.0,20.8186,20.8186,20.8012,20.8012,154905.0
2017-04-04 14:55:00,23.97,23.99,23.97,23.98,109800.0,20.8012,20.8186,20.8012,20.8099,109800.0
2017-04-04 15:00:00,23.98,23.99,23.98,23.99,101865.0,20.8099,20.8186,20.8099,20.8186,101865.0
2017-04-04 15:05:00,23.99,24.0,23.98,24.0,127530.0,20.8186,20.8273,20.8099,20.8273,127530.0
2017-04-04 15:10:00,24.0,24.01,24.0,24.0,107415.0,20.8273,20.836,20.8273,20.8273,107415.0
2017-04-04 15:15:00,24.0,24.0,23.98,23.99,98043.0,20.8273,20.8273,20.8099,20.8186,98043.0
2017-04-04 15:20:00,23.99,23.99,23.97,23.98,121041.0,20.8186,20.8186,20.8012,20.8099,121041.0
2017-04-04 15:25:00,23.98,23.98,23.96,23.96,154875.0,20.8099,20.8099,20.7926,20.7926,154875.0
2017-04-04 15:30:00,23.96,23.98,23.96,23.97,195990.0,20.7926,20.8099,20.7926,20.8012,195990.0
2017-04-04 15:35:00,23.97,23.97,23.96,23.96,144597.0,20.8012,20.8012,20.7926,20.7926,144597.0
2017-04-04 15:40:00,23.96,23.98,23.96,23.98,155184.0,20.7926,20.8099,20.7926,20.8099,155184.0
2017-04-04 15:45:00,23.98,23.99,23.97,23.98,274725.0,20.8099,20.8186,20.8012,20.8099,274725.0
2017-04-04 15:50:00,23.98,23.99,23.97,23.99,257514.0,20.8099,20.8186,20.8012,20.8186,257514.0
2017-04-04 15:55:00,23.99,24.0,23.98,23.99,860697.0,20.8186,20.8273,20.8099,20.8186,860697.0
2017-04-05 09:30:00,23.88,23.94,23.88,23.93,582465.0,20.7231,20.7752,20.7231,20.7665,582465.0
2017-04-05 09:35:00,23.93,23.95,23.91,23.93,374352.0,20.7665,20.7839,20.7492,20.7665,374352.0
2017-04-05 09:40:00,23.93,23.97,23.93,23.97,263307.0,20.7665,20.8012,20.7665,20.8012,263307.0
2017-04-05 09:45:00,23.97,24.03,23.95,24.03,323895.0,20.8012,20.8533,20.7839,20.8533,323895.0
2017-04-05 09:50:00,24.03,24.05,24.03,24.03,235506.0,20.8533,20.8707,20.8533,20.8533,235506.0
2017-04-05 09:55:00,24.03,24.04,24.03,24.04,143526.0,20.8533,20.862,20.8533,20.862,143526.0
2017-04-05 10:00:00,24.03,24.07,24.03,24.04,266652.0,20.8533,20.888,20.8533,20.862,266652.0
2017-04-05 10:05:00,24.05,24.05,24.04,24.05,283011.0,20.8707,20.8707,20.862,20.8707,283011.0
2017-04-05 10:10:00,24.04,24.07,24.04,24.06,198351.0,20.862,20.888,20.862,20.8793,198351.0
2017-04-05 10:15:00,24.06,24.07,24.04,24.06,149400.0,20.8793,20.888,20.862,20.8793,149400.0
2017-04-05 10:20:00,24.06,24.1,24.06,24.08,269106.0,20.8793,20.9141,20.8793,20.8967,269106.0
2017-04-05 10:25:00,24.08,24.09,24.07,24.08,114171.0,20.8967,20.9054,20.888,20.8967,114171.0
2017-04-05 10:30:00,24.07,24.08,24.06,24.08,212469.0,20.888,20.8967,20.8793,20.8967,212469.0
2017-04-05 10:35:00,24.08,24.1,24.08,24.09,186921.0,20.8967,20.9141,20.8967,20.9054,186921.0
2017-04-05 10:40:00,24.09,24.1,24.08,24.09,185361.0,20.9054,20.9141,20.8967,20.9054,185361.0
2017-04-05 10:45:00,24.09,24.1,24.09,24.09,134103.0,20.9054,20.9141,20.9054,20.9054,134103.0
2017-04-05 10:50:00,24.09,24.1,24.09,24.09,172080.0,20.9054,20.9141,20.9054,20.9054,172080.0
2017-04-05 10:55:00,24.09,24.09,24.05,24.05,135075.0,20.9054,20.9054,20.8707,20.8707,135075.0
2017-04-05 11:00:00,24.05,24.05,24.03,24.03,185991.0,20.8707,20.8707,20.8533,20.8533,185991.0
2017-04-05 11:05:00,24.03,24.03,23.99,24.01,491112.0,20.8533,20.8533,20.8186,20.836,491112.0
2017-04-05 11:10:00,24.01,24.05,24.0,24.05,187785.0,20.836,20.8707,20.8273,20.8707,187785.0
2017-04-05 11:15:00,24.04,24.05,24.03,24.04,191910.0,20.862,20.8707,20.8533,20.862,191910.0
2017-04-05 11:20:00,24.04,24.05,24.01,24.03,273330.0,20.862,20.8707,20.836,20.8533,273330.0
2017-04-05 11:25:00,24.03,24.04,24.0,24.0,149925.0,20.8533,20.862,20.8273,20.8273,149925.0
2017-04-05 11:30:00,24.0,24.0,23.99,24.0,231486.0,20.8273,20.8273,20.8186,20.8273,231486.0
2017-04-05 11:35:00,24.0,24.01,23.99,24.0,121536.0,20.8273,20.836,20.8186,20.8273,121536.0
2017-04-05 11:40:00,23.99,24.0,23.98,24.0,157917.0,20.8186,20.8273,20.8099,20.8273,157917.0
2017-04-05 11:45:00,24.0,24.04,24.0,24.03,237981.0,20.8273,20.862,20.8273,20.8533,237981.0
2017-04-05 11:50:00,24.04,24.04,24.02,24.03,94548.0,20.862,20.862,20.8446,20.8533,94548.0
2017-04-05 11:55:00,24.02,24.03,24.0,24.02,104457.0,20.8446,20.8533,20.8273,20.8446,104457.0
2017-04-05 12:00:00,24.02,24.03,24.02,24.03,89649.0,20.8446,20.8533,20.8446,20.8533,89649.0
2017-04-05 12:05:00,24.03,24.03,24.01,24.01,104679.0,20.8533,20.8533,20.836,20.836,104679.0
2017-04-05 12:10:00,24.01,24.03,24.01,24.02,114351.0,20.836,20.8533,20.836,20.8446,114351.0
2017-04-05 12:15:00,24.02,24.05,24.02,24.04,115401.0,20.8446,20.8707,20.8446,20.862,115401.0
2017-04-05 12:20:00,24.04,24.05,24.04,24.04,77271.0,20.862,20.8707,20.862,20.862,77271.0
2017-04-05 12:25:00,24.04,24.05,24.03,24.04,108153.0,20.862,20.8707,20.8533,20.862,108153.0
2017-04-05 12:30:00,24.04,24.04,24.01,24.02,77550.0,20.862,20.862,20.836,20.8446,77550.0
2017-04-05 12:35:00,24.01,24.02,24.01,24.01,111075.0,20.836,20.8446,20.836,20.836,111075.0
2017-04-05 12:40:00,24.01,24.02,24.01,24.02,105684.0,20.836,20.8446,20.836,20.8446,105684.0
2017-04-05 12:45:00,24.02,24.02,24.01,24.01,143004.0,20.8446,20.8446,20.836,20.836,143004.0
2017-04-05 12:50:00,24.02,24.03,24.01,24.02,98427.0,20.8446,20.8533,20.836,20.8446,98427.0
2017-04-05 12:55:00,24.02,24.03,24.02,24.02,50961.0,20.8446,20.8533,20.8446,20.8446,50961.0
2017-04-05 13:00:00,24.02,24.04,24.01,24.03,158157.0,20.8446,20.862,20.836,20.8533,158157.0
2017-04-05 13:05:00,24.03,24.03,24.02,24.02,88845.0,20.8533,20.8533,20.8446,20.8446,88845.0
2017-04-05 13:10:00,24.02,24.02,24.01,24.01,76332.0,20.8446,20.8446,20.836,20.836,76332.0
2017-04-05 13:15:00,24.02,24.02,24.0,24.01,126450.0,20.8446,20.8446,20.8273,20.836,126450.0
2017-04-05 13:20:00,24.01,24.01,24.0,24.0,169149.0,20.836,20.836,20.8273,20.8273,169149.0
2017-04-05 13:25:00,24.0,24.01,23.99,24.0,174393.0,20.8273,20.836,20.8186,20.8273,174393.0
2017-04-05 13:30:00,24.0,24.01,23.99,24.01,299955.0,20.8273,20.836,20.8186,20.836,299955.0
2017-04-05 13:35:00,24.01,24.01,23.99,23.99,137151.0,20.836,20.836,20.8186,20.8186,137151.0
2017-04-05 13:40:00,23.99,24.0,23.97,23.98,126846.0,20.8186,20.8273,20.8012,20.8099,126846.0
2017-04-05 13:45:00,23.98,23.98,23.96,23.96,156714.0,20.8099,20.8099,20.7926,20.7926,156714.0
2017-04-05 13:50:00,23.96,23.97,23.95,23.95,157167.0,20.7926,20.8012,20.7839,20.7839,157167.0
2017-04-05 13:55:00,23.95,23.98,23.95,23.97,111618.0,20.7839,20.8099,20.7839,20.8012,111618.0
2017-04-05 14:00:00,23.97,23.98,23.94,23.97,203805.0,20.8012,20.8099,20.7752,20.8012,203805.0
2017-04-05 14:05:00,23.97,23.98,23.96,23.97,151554.0,20.8012,20.8099,20.7926,20.8012,151554.0
2017-04-05 14:10:00,23.98,23.99,23.97,23.98,135249.0,20.8099,20.8186,20.8012,20.8099,135249.0
2017-04-05 14:15:00,23.98,23.99,23.96,23.96,184560.0,20.8099,20.8186,20.7926,20.7926,184560.0
2017-04-05 14:20:00,23.96,23.97,23.95,23.95,233316.0,20.7926,20.8012,20.7839,20.7839,233316.0
2017-04-05 14:25:00,23.96,23.97,23.95,23.96,137214.0,20.7926,20.8012,20.7839,20.7926,137214.0
2017-04-05 14:30:00,23.96,23.97,23.95,23.96,133362.0,20.7926,20.8012,20.7839,20.7926,133362.0
2017-04-05 14:35:00,23.96,23.97,23.94,23.94,141348.0,20.7926,20.8012,20.7752,20.7752,141348.0
2017-04-05 14:40:00,23.94,23.96,23.94,23.96,121491.0,20.7752,20.7926,20.7752,20.7926,121491.0
2017-04-05 14:45:00,23.96,23.96,23.94,23.94,155940.0,20.7926,20.7926,20.7752,20.7752,155940.0
2017-04-05 14:50:00,23.94,23.94,23.91,23.92,224514.0,20.7752,20.7752,20.7492,20.7579,224514.0
2017-04-05 14:55:00,23.93,23.94,23.92,23.93,126468.0,20.7665,20.7752,20.7579,20.7665,126468.0
2017-04-05 15:00:00,23.93,23.95,23.93,23.94,153294.0,20.7665,20.7839,20.7665,20.7752,153294.0
2017-04-05 15:05:00,23.94,23.95,23.93,23.93,158364.0,20.7752,20.7839,20.7665,20.7665,158364.0
2017-04-05 15:10:00,23.93,23.94,23.92,23.93,434676.0,20.7665,20.7752,20.7579,20.7665,434676.0
2017-04-05 15:15:00,23.93,23.94,23.92,23.94,245493.0,20.7665,20.7752,20.7579,20.7752,245493.0
2017-04-05 15:20:00,23.94,23.94,23.89,23.9,406548.0,20.7752,20.7752,20.7318,20.7405,406548.0
2017-04-05 15:25:00,23.9,23.9,23.88,23.89,236730.0,20.7405,20.7405,20.7231,20.7318,236730.0
2017-04-05 15:30:00,23.89,23.9,23.85,23.87,314820.0,20.7318,20.7405,20.6971,20.7145,314820.0
2017-04-05 15:35:00,23.87,23.89,23.86,23.88,285642.0,20.7145,20.7318,20.7058,20.7231,285642.0
2017-04-05 15:40:00,23.88,23.89,23.87,23.87,356919.0,20.7231,20.7318,20.7145,20.7145,356919.0
2017-04-05 15:45:00,23.87,23.88,23.85,23.87,559575.0,20.7145,20.7231,20.6971,20.7145,559575.0
2017-04-05 15:50:00,23.87,23.9,23.86,23.9,574320.0,20.7145,20.7405,20.7058,20.7405,574320.0
2017-04-05 15:55:00,23.9,23.9,23.87,23.88,958179.0,20.7405,20.7405,20.7145,20.7231,958179.0
2017-04-06 09:30:00,23.9,24.03,23.9,24.0,641319.0,20.7405,20.8533,20.7405,20.8273,641319.0
2017-04-06 09:35:00,24.0,24.02,23.96,23.96,340743.0,20.8273,20.8446,20.7926,20.7926,340743.0
2017-04-06 09:40:00,23.96,23.96,23.91,23.92,324210.0,20.7926,20.7926,20.7492,20.7579,324210.0
2017-04-06 09:45:00,23.92,23.95,23.87,23.87,269694.0,20.7579,20.7839,20.7145,20.7145,269694.0
2017-04-06 09:50:00,23.87,23.93,23.87,23.91,179496.0,20.7145,20.7665,20.7145,20.7492,179496.0
2017-04-06 09:55:00,23.91,23.96,23.9,23.96,224901.0,20.7492,20.7926,20.7405,20.7926,224901.0
2017-04-06 10:00:00,23.96,23.98,23.94,23.95,317460.0,20.7926,20.8099,20.7752,20.7839,317460.0
2017-04-06 10:05:00,23.95,23.96,23.91,23.96,251748.0,20.7839,20.7926,20.7492,20.7926,251748.0
2017-04-06 10:10:00,23.96,23.97,23.92,23.93,199539.0,20.7926,20.8012,20.7579,20.7665,199539.0
2017-04-06 10:15:00,23.93,23.93,23.9,23.9,150963.0,20.7665,20.7665,20.7405,20.7405,150963.0
2017-04-06 10:20:00,23.9,23.91,23.88,23.89,411972.0,20.7405,20.7492,20.7231,20.7318,411972.0
2017-04-06 10:25:00,23.89,23.9,23.86,23.9,252402.0,20.7318,20.7405,20.7058,20.7405,252402.0
2017-04-06 10:30:00,23.89,23.94,23.89,23.94,191994.0,20.7318,20.7752,20.7318,20.7752,191994.0
2017-04-06 10:35:00,23.94,23.96,23.94,23.95,273444.0,20.7752,20.7926,20.7752,20.7839,273444.0
2017-04-06 10:40:00,23.95,23.95,23.88,23.93,460374.0,20.7839,20.7839,20.7231,20.7665,460374.0
2017-04-06 10:45:00,23.93,23.96,23.93,23.96,174864.0,20.7665,20.7926,20.7665,20.7926,174864.0
2017-04-06 10:50:00,23.96,23.98,23.96,23.96,178143.0,20.7926,20.8099,20.7926,20.7926,178143.0
2017-04-06 10:55:00,23.96,23.97,23.95,23.95,181002.0,20.7926,20.8012,20.7839,20.7839,181002.0
2017-04-06 11:00:00,23.95,23.98,23.94,23.97,209301.0,20.7839,20.8099,20.7752,20.8012,209301.0
2017-04-06 11:05:00,23.97,23.98,23.95,23.96,164616.0,20.8012,20.8099,20.7839,20.7926,164616.0
2017-04-06 11:10:00,23.96,23.97,23.95,23.95,106245.0,20.7926,20.8012,20.7839,20.7839,106245.0
2017-04-06 11:15:00,23.95,23.95,23.93,23.93,119070.0,20.7839,20.7839,20.7665,20.7665,119070.0
2017-04-06 11:20:00,23.94,23.94,23.92,23.93,145272.0,20.7752,20.7752,20.7579,20.7665,145272.0
2017-04-06 11:25:00,23.93,23.93,23.9,23.91,107667.0,20.7665,20.7665,20.7405,20.7492,107667.0
2017-04-06 11:30:00,23.91,23.92,23.91,23.91,86310.0,20.7492,20.7579,20.7492,20.7492,86310.0
2017-04-06 11:35:00,23.91,23.93,23.91,23.92,81948.0,20.7492,20.7665,20.7492,20.7579,81948.0
2017-04-06 11:40:00,23.92,23.93,23.92,23.93,79572.0,20.7579,20.7665,20.7579,20.7665,79572.0
2017-04-06 11:45:00,23.93,23.93,23.92,23.93,133989.0,20.7665,20.7665,20.7579,20.7665,133989.0
2017-04-06 11:50:00,23.93,23.93,23.92,23.93,95658.0,20.7665,20.7665,20.7579,20.7665,95658.0
2017-04-06 11:55:00,23.93,23.93,23.91,23.91,106596.0,20.7665,20.7665,20.7492,20.7492,106596.0
2017-04-06 12:00:00,23.91,23.92,23.91,23.91,100173.0,20.7492,20.7579,20.7492,20.7492,100173.0
2017-04-06 12:05:00,23.91,23.92,23.91,23.92,106251.0,20.7492,20.7579,20.7492,20.7579,106251.0
2017-04-06 12:10:00,23.92,23.93,23.91,23.93,99537.0,20.7579,20.7665,20.7492,20.7665,99537.0
2017-04-06 12:15:00,23.93,23.93,23.91,23.91,123267.0,20.7665,20.7665,20.7492,20.7492,123267.0
2017-04-06 12:20:00,23.91,23.93,23.91,23.93,80979.0,20.7492,20.7665,20.7492,20.7665,80979.0
2017-04-06 12:25:00,23.93,23.93,23.89,23.9,116529.0,20.7665,20.7665,20.7318,20.7405,116529.0
2017-04-06 12:30:00,23.9,23.9,23.88,23.88,87195.0,20.7405,20.7405,20.7231,20.7231,87195.0
2017-04-06 12:35:00,23.88,23.88,23.86,23.87,131322.0,20.7231,20.7231,20.7058,20.7145,131322.0
2017-04-06 12:40:00,23.87,23.88,23.87,23.87,76713.0,20.7145,20.7231,20.7145,20.7145,76713.0
2017-04-06 12:45:00,23.88,23.88,23.87,23.87,110808.0,20.7231,20.7231,20.7145,20.7145,110808.0
2017-04-06 12:50:00,23.87,23.87,23.86,23.86,63978.0,20.7145,20.7145,20.7058,20.7058,63978.0
2017-04-06 12:55:00,23.86,23.88,23.86,23.88,101061.0,20.7058,20.7231,20.7058,20.7231,101061.0
2017-04-06 13:00:00,23.88,23.89,23.88,23.88,64491.0,20.7231,20.7318,20.7231,20.7231,64491.0
2017-04-06 13:05:00,23.88,23.9,23.87,23.9,101019.0,20.7231,20.7405,20.7145,20.7405,101019.0
2017-04-06 13:10:00,23.9,23.9,23.89,23.89,88512.0,20.7405,20.7405,20.7318,20.7318,88512.0
2017-04-06 13:15:00,23.89,23.9,23.88,23.89,78882.0,20.7318,20.7405,20.7231,20.7318,78882.0
2017-04-06 13:20:00,23.89,23.9,23.89,23.89,63123.0,20.7318,20.7405,20.7318,20.7318,63123.0
2017-04-06 13:25:00,23.89,23.9,23.89,23.9,111573.0,20.7318,20.7405,20.7318,20.7405,111573.0
2017-04-06 13:30:00,23.9,23.9,23.87,23.88,260058.0,20.7405,20.7405,20.7145,20.7231,260058.0
2017-04-06 13:35:00,23.88,23.89,23.87,23.87,179022.0,20.7231,20.7318,20.7145,20.7145,179022.0
2017-04-06 13:40:00,23.88,23.88,23.87,23.87,92817.0,20.7231,20.7231,20.7145,20.7145,92817.0
2017-04-06 13:45:00,23.88,23.9,23.87,23.9,68457.0,20.7231,20.7405,20.7145,20.7405,68457.0
2017-04-06 13:50:00,23.9,23.92,23.89,23.89,108831.0,20.7405,20.7579,20.7318,20.7318,108831.0
2017-04-06 13:55:00,23.89,23.9,23.88,23.89,117198.0,20.7318,20.7405,20.7231,20.7318,117198.0
2017-04-06 14:00:00,23.89,23.9,23.89,23.89,73635.0,20.7318,20.7405,20.7318,20.7318,73635.0
2017-04-06 14:05:00,23.89,23.9,23.88,23.88,95889.0,20.7318,20.7405,20.7231,20.7231,95889.0
2017-04-06 14:10:00,23.88,23.88,23.87,23.87,87081.0,20.7231,20.7231,20.7145,20.7145,87081.0
2017-04-06 14:15:00,23.87,23.87,23.86,23.86,105267.0,20.7145,20.7145,20.7058,20.7058,105267.0
2017-04-06 14:20:00,23.86,23.88,23.86,23.87,123774.0,20.7058,20.7231,20.7058,20.7145,123774.0
2017-04-06 14:25:00,23.88,23.88,23.86,23.87,94905.0,20.7231,20.7231,20.7058,20.7145,94905.0
2017-04-06 14:30:00,23.87,23.88,23.87,23.88,75315.0,20.7145,20.7231,20.7145,20.7231,75315.0
2017-04-06 14:35:00,23.88,23.89,23.87,23.87,119427.0,20.7231,20.7318,20.7145,20.7145,119427.0
2017-04-06 14:40:00,23.87,23.87,23.86,23.86,92280.0,20.7145,20.7145,20.7058,20.7058,92280.0
2017-04-06 14:45:00,23.86,23.86,23.81,23.81,231708.0,20.7058,20.7058,20.6624,20.6624,231708.0
2017-04-06 14:50:00,23.81,23.82,23.81,23.82,126846.0,20.6624,20.6711,20.6624,20.6711,126846.0
2017-04-06 14:55:00,23.82,23.83,23.8,23.81,203193.0,20.6711,20.6798,20.6537,20.6624,203193.0
2017-04-06 15:00:00,23.81,23.82,23.8,23.8,206169.0,20.6624,20.6711,20.6537,20.6537,206169.0
2017-04-06 15:05:00,23.8,23.82,23.8,23.81,210273.0,20.6537,20.6711,20.6537,20.6624,210273.0
2017-04-06 15:10:00,23.81,23.81,23.79,23.81,130380.0,20.6624,20.6624,20.645,20.6624,130380.0
2017-04-06 15:15:00,23.81,23.81,23.79,23.81,169896.0,20.6624,20.6624,20.645,20.6624,169896.0
2017-04-06 15:20:00,23.81,23.81,23.8,23.8,155166.0,20.6624,20.6624,20.6537,20.6537,155166.0
2017-04-06 15:25:00,23.8,23.83,23.8,23.82,170985.0,20.6537,20.6798,20.6537,20.6711,170985.0
2017-04-06 15:30:00,23.82,23.82,23.8,23.81,144582.0,20.6711,20.6711,20.6537,20.6624,144582.0
2017-04-06 15:35:00,23.81,23.82,23.8,23.81,193851.0,20.6624,20.6711,20.6537,20.6624,193851.0
2017-04-06 15:40:00,23.81,23.82,23.81,23.82,217743.0,20.6624,20.6711,20.6624,20.6711,217743.0
2017-04-06 15:45:00,23.82,23.82,23.8,23.81,335739.0,20.6711,20.6711,20.6537,20.6624,335739.0
2017-04-06 15:50:00,23.81,23.81,23.8,23.81,464370.0,20.6624,20.6624,20.6537,20.6624,464370.0
2017-04-06 15:55:00,23.8,23.81,23.79,23.81,780444.0,20.6537,20.6624,20.645,20.6624,780444.0
2017-04-07 09:30:00,24.03,24.05,23.93,23.96,855738.0,20.8533,20.8707,20.7665,20.7926,855738.0
2017-04-07 09:35:00,23.96,24.01,23.94,24.01,449277.0,20.7926,20.836,20.7752,20.836,449277.0
2017-04-07 09:40:00,24.0,24.03,23.97,24.03,469539.0,20.8273,20.8533,20.8012,20.8533,469539.0
2017-04-07 09:45:00,24.03,24.03,24.0,24.02,287943.0,20.8533,20.8533,20.8273,20.8446,287943.0
2017-04-07 09:50:00,24.01,24.15,24.01,24.14,1101396.0,20.836,20.9574,20.836,20.9488,1101396.0
2017-04-07 09:55:00,24.14,24.14,24.09,24.14,551322.0,20.9488,20.9488,20.9054,20.9488,551322.0
2017-04-07 10:00:00,24.14,24.14,24.1,24.13,312759.0,20.9488,20.9488,20.9141,20.9401,312759.0
2017-04-07 10:05:00,24.13,24.15,24.11,24.14,433971.0,20.9401,20.9574,20.9227,20.9488,433971.0
2017-04-07 10:10:00,24.14,24.16,24.13,24.16,508473.0,20.9488,20.9661,20.9401,20.9661,508473.0
2017-04-07 10:15:00,24.16,24.16,24.13,24.15,402942.0,20.9661,20.9661,20.9401,20.9574,402942.0
2017-04-07 10:20:00,24.14,24.15,24.13,24.14,192753.0,20.9488,20.9574,20.9401,20.9488,192753.0
2017-04-07 10:25:00,24.14,24.18,24.14,24.17,269118.0,20.9488,20.9835,20.9488,20.9748,269118.0
2017-04-07 10:30:00,24.17,24.17,24.13,24.13,222150.0,20.9748,20.9748,20.9401,20.9401,222150.0
2017-04-07 10:35:00,24.14,24.14,24.1,24.1,251040.0,20.9488,20.9488,20.9141,20.9141,251040.0
2017-04-07 10:40:00,24.1,24.1,24.07,24.09,249945.0,20.9141,20.9141,20.888,20.9054,249945.0
2017-04-07 10:45:00,24.09,24.11,24.09,24.09,238734.0,20.9054,20.9227,20.9054,20.9054,238734.0
2017-04-07 10:50:00,24.09,24.1,24.06,24.08,344514.0,20.9054,20.9141,20.8793,20.8967,344514.0
2017-04-07 10:55:00,24.08,24.09,24.07,24.08,220797.0,20.8967,20.9054,20.888,20.8967,220797.0
2017-04-07 11:00:00,24.09,24.13,24.07,24.12,318402.0,20.9054,20.9401,20.888,20.9314,318402.0
2017-04-07 11:05:00,24.12,24.15,24.12,24.15,271404.0,20.9314,20.9574,20.9314,20.9574,271404.0
2017-04-07 11:10:00,24.15,24.17,24.15,24.17,346329.0,20.9574,20.9748,20.9574,20.9748,346329.0
2017-04-07 11:15:00,24.17,24.18,24.15,24.15,288405.0,20.9748,20.9835,20.9574,20.9574,288405.0
2017-04-07 11:20:00,24.15,24.16,24.14,24.15,266385.0,20.9574,20.9661,20.9488,20.9574,266385.0
2017-04-07 11:25:00,24.15,24.16,24.13,24.15,401490.0,20.9574,20.9661,20.9401,20.9574,401490.0
2017-04-07 11:30:00,24.15,24.17,24.14,24.17,237375.0,20.9574,20.9748,20.9488,20.9748,237375.0
2017-04-07 11:35:00,24.17,24.17,24.16,24.17,167913.0,20.9748,20.9748,20.9661,20.9748,167913.0
2017-04-07 11:40:00,24.17,24.18,24.17,24.18,286437.0,20.9748,20.9835,20.9748,20.9835,286437.0
2017-04-07 11:45:00,24.18,24.21,24.18,24.2,342222.0,20.9835,21.0095,20.9835,21.0008,342222.0
2017-04-07 11:50:00,24.2,24.21,24.19,24.2,499899.0,21.0008,21.0095,20.9922,21.0008,499899.0
2017-04-07 11:55:00,24.2,24.23,24.2,24.22,281121.0,21.0008,21.0269,21.0008,21.0182,281121.0
2017-04-07 12:00:00,24.23,24.25,24.22,24.24,823269.0,21.0269,21.0442,21.0182,21.0356,823269.0
2017-04-07 12:05:00,24.24,24.25,24.23,24.25,395862.0,21.0356,21.0442,21.0269,21.0442,395862.0
2017-04-07 12:10:00,24.25,24.26,24.25,24.25,475953.0,21.0442,21.0529,21.0442,21.0442,475953.0
2017-04-07 12:15:00,24.25,24.27,24.23,24.27,533133.0,21.0442,21.0616,21.0269,21.0616,533133.0
2017-04-07 12:20:00,24.26,24.27,24.24,24.24,245127.0,21.0529,21.0616,21.0356,21.0356,245127.0
2017-04-07 12:25:00,24.24,24.25,24.24,24.25,325434.0,21.0356,21.0442,21.0356,21.0442,325434.0
2017-04-07 12:30:00,24.25,24.25,24.24,24.24,188295.0,21.0442,21.0442,21.0356,21.0356,188295.0
2017-04-07 12:35:00,24.24,24.24,24.23,24.23,212889.0,21.0356,21.0356,21.0269,21.0269,212889.0
2017-04-07 12:40:00,24.23,24.24,24.23,24.24,249060.0,21.0269,21.0356,21.0269,21.0356,249060.0
2017-04-07 12:45:00,24.24,24.24,24.23,24.24,153561.0,21.0356,21.0356,21.0269,21.0356,153561.0
2017-04-07 12:50:00,24.24,24.24,24.23,24.24,210336.0,21.0356,21.0356,21.0269,21.0356,210336.0
2017-04-07 12:55:00,24.24,24.24,24.23,24.24,186654.0,21.0356,21.0356,21.0269,21.0356,186654.0
2017-04-07 13:00:00,24.24,24.24,24.22,24.23,243246.0,21.0356,21.0356,21.0182,21.0269,243246.0
2017-04-07 13:05:00,24.23,24.25,24.23,24.25,295020.0,21.0269,21.0442,21.0269,21.0442,295020.0
2017-04-07 13:10:00,24.25,24.29,24.25,24.29,330276.0,21.0442,21.0789,21.0442,21.0789,330276.0
2017-04-07 13:15:00,24.29,24.29,24.26,24.27,257559.0,21.0789,21.0789,21.0529,21.0616,257559.0
2017-04-07 13:20:00,24.27,24.27,24.25,24.26,205437.0,21.0616,21.0616,21.0442,21.0529,205437.0
2017-04-07 13:25:00,24.26,24.28,24.26,24.28,196209.0,21.0529,21.0703,21.0529,21.0703,196209.0
2017-04-07 13:30:00,24.28,24.28,24.25,24.26,343200.0,21.0703,21.0703,21.0442,21.0529,343200.0
2017-04-07 13:35:00,24.26,24.27,24.25,24.27,118110.0,21.0529,21.0616,21.0442,21.0616,118110.0
2017-04-07 13:40:00,24.26,24.28,24.26,24.27,137940.0,21.0529,21.0703,21.0529,21.0616,137940.0
2017-04-07 13:45:00,24.27,24.28,24.26,24.27,125772.0,21.0616,21.0703,21.0529,21.0616,125772.0
2017-04-07 13:50:00,24.27,24.28,24.26,24.27,166053.0,21.0616,21.0703,21.0529,21.0616,166053.0
2017-04-07 13:55:00,24.27,24.28,24.26,24.27,192984.0,21.0616,21.0703,21.0529,21.0616,192984.0
2017-04-07 14:00:00,24.27,24.28,24.27,24.28,119364.0,21.0616,21.0703,21.0616,21.0703,119364.0
2017-04-07 14:05:00,24.28,24.28,24.27,24.27,109302.0,21.0703,21.0703,21.0616,21.0616,109302.0
2017-04-07 14:10:00,24.27,24.28,24.27,24.28,259035.0,21.0616,21.0703,21.0616,21.0703,259035.0
2017-04-07 14:15:00,24.28,24.28,24.27,24.28,123423.0,21.0703,21.0703,21.0616,21.0703,123423.0
2017-04-07 14:20:00,24.28,24.28,24.27,24.28,226656.0,21.0703,21.0703,21.0616,21.0703,226656.0
2017-04-07 14:25:00,24.28,24.28,24.28,24.28,153102.0,21.0703,21.0703,21.0703,21.0703,153102.0
2017-04-07 14:30:00,24.28,24.3,24.28,24.3,244482.0,21.0703,21.0876,21.0703,21.0876,244482.0
2017-04-07 14:35:00,24.3,24.3,24.29,24.3,174060.0,21.0876,21.0876,21.0789,21.0876,174060.0
2017-04-07 14:40:00,24.3,24.3,24.27,24.28,278271.0,21.0876,21.0876,21.0616,21.0703,278271.0
2017-04-07 14:45:00,24.28,24.29,24.28,24.29,226356.0,21.0703,21.0789,21.0703,21.0789,226356.0
2017-04-07 14:50:00,24.28,24.29,24.25,24.27,530787.0,21.0703,21.0789,21.0442,21.0616,530787.0
2017-04-07 14:55:00,24.27,24.28,24.26,24.27,202083.0,21.0616,21.0703,21.0529,21.0616,202083.0
2017-04-07 15:00:00,24.27,24.29,24.26,24.29,158079.0,21.0616,21.0789,21.0529,21.0789,158079.0
2017-04-07 15:05:00,24.29,24.29,24.26,24.27,239139.0,21.0789,21.0789,21.0529,21.0616,239139.0
2017-04-07 15:10:00,24.27,24.29,24.27,24.28,257619.0,21.0616,21.0789,21.0616,21.0703,257619.0
2017-04-07 15:15:00,24.28,24.29,24.28,24.29,192867.0,21.0703,21.0789,21.0703,21.0789,192867.0
2017-04-07 15:20:00,24.29,24.3,24.29,24.29,249429.0,21.0789,21.0876,21.0789,21.0789,249429.0
2017-04-07 15:25:00,24.29,24.3,24.28,24.3,323706.0,21.0789,21.0876,21.0703,21.0876,323706.0
2017-04-07 15:30:00,24.3,24.32,24.3,24.31,535098.0,21.0876,21.105,21.0876,21.0963,535098.0
2017-04-07 15:35:00,24.31,24.32,24.3,24.31,483414.0,21.0963,21.105,21.0876,21.0963,483414.0
2017-04-07 15:40:00,24.31,24.32,24.3,24.31,397071.0,21.0963,21.105,21.0876,21.0963,397071.0
2017-04-07 15:45:00,24.31,24.32,24.3,24.32,678525.0,21.0963,21.105,21.0876,21.105,678525.0
2017-04-07 15:50:00,24.31,24.33,24.3,24.31,1107918.0,21.0963,21.1137,21.0876,21.0963,1107918.0
2017-04-07 15:55:00,24.31,24.31,24.29,24.3,1733643.0,21.0963,21.0963,21.0789,21.0876,1733643.0
2017-04-10 09:30:00,24.33,24.37,24.24,24.37,945627.0,21.1137,21.1484,21.0356,21.1484,945627.0
2017-04-10 09:35:00,24.37,24.44,24.36,24.44,355791.0,21.1484,21.2091,21.1397,21.2091,355791.0
2017-04-10 09:40:00,24.44,24.45,24.39,24.4,459534.0,21.2091,21.2178,21.1657,21.1744,459534.0
2017-04-10 09:45:00,24.4,24.42,24.38,24.39,309834.0,21.1744,21.1918,21.157,21.1657,309834.0
2017-04-10 09:50:00,24.39,24.4,24.35,24.35,330438.0,21.1657,21.1744,21.131,21.131,330438.0
2017-04-10 09:55:00,24.35,24.36,24.33,24.36,279204.0,21.131,21.1397,21.1137,21.1397,279204.0
2017-04-10 10:00:00,24.36,24.38,24.35,24.36,284754.0,21.1397,21.157,21.131,21.1397,284754.0
2017-04-10 10:05:00,24.37,24.37,24.35,24.36,239271.0,21.1484,21.1484,21.131,21.1397,239271.0
2017-04-10 10:10:00,24.36,24.38,24.35,24.35,384258.0,21.1397,21.157,21.131,21.131,384258.0
2017-04-10 10:15:00,24.35,24.36,24.31,24.31,220725.0,21.131,21.1397,21.0963,21.0963,220725.0
2017-04-10 10:20:00,24.31,24.33,24.31,24.32,225693.0,21.0963,21.1137,21.0963,21.105,225693.0
2017-04-10 10:25:00,24.31,24.32,24.3,24.32,181443.0,21.0963,21.105,21.0876,21.105,181443.0
2017-04-10 10:30:00,24.32,24.37,24.31,24.37,142218.0,21.105,21.1484,21.0963,21.1484,142218.0
2017-04-10 10:35:00,24.37,24.39,24.37,24.37,149685.0,21.1484,21.1657,21.1484,21.1484,149685.0
2017-04-10 10:40:00,24.37,24.38,24.36,24.38,171438.0,21.1484,21.157,21.1397,21.157,171438.0
2017-04-10 10:45:00,24.38,24.41,24.37,24.41,283260.0,21.157,21.1831,21.1484,21.1831,283260.0
2017-04-10 10:50:00,24.41,24.49,24.41,24.47,452664.0,21.1831,21.2525,21.1831,21.2351,452664.0
2017-04-10 10:55:00,24.47,24.48,24.43,24.44,210660.0,21.2351,21.2438,21.2004,21.2091,210660.0
2017-04-10 11:00:00,24.44,24.44,24.4,24.41,230880.0,21.2091,21.2091,21.1744,21.1831,230880.0
2017-04-10 11:05:00,24.41,24.43,24.4,24.42,120786.0,21.1831,21.2004,21.1744,21.1918,120786.0
2017-04-10 11:10:00,24.42,24.43,24.38,24.38,249960.0,21.1918,21.2004,21.157,21.157,249960.0
2017-04-10 11:15:00,24.38,24.39,24.35,24.35,206265.0,21.157,21.1657,21.131,21.131,206265.0
2017-04-10 11:20:00,24.35,24.39,24.35,24.38,183663.0,21.131,21.1657,21.131,21.157,183663.0
2017-04-10 11:25:00,24.38,24.4,24.37,24.4,156624.0,21.157,21.1744,21.1484,21.1744,156624.0
2017-04-10 11:30:00,24.4,24.4,24.32,24.32,230190.0,21.1744,21.1744,21.105,21.105,230190.0
2017-04-10 11:35:00,24.32,24.33,24.29,24.29,209211.0,21.105,21.1137,21.0789,21.0789,209211.0
2017-04-10 11:40:00,24.29,24.32,24.28,24.32,192498.0,21.0789,21.105,21.0703,21.105,192498.0
2017-04-10 11:45:00,24.32,24.34,24.32,24.34,185403.0,21.105,21.1223,21.105,21.1223,185403.0
2017-04-10 11:50:00,24.34,24.36,24.33,24.36,195504.0,21.1223,21.1397,21.1137,21.1397,195504.0
2017-04-10 11:55:00,24.36,24.37,24.34,24.36,225987.0,21.1397,21.1484,21.1223,21.1397,225987.0
2017-04-10 12:00:00,24.36,24.36,24.31,24.32,110319.0,21.1397,21.1397,21.0963,21.105,110319.0
2017-04-10 12:05:00,24.31,24.32,24.29,24.29,197451.0,21.0963,21.105,21.0789,21.0789,197451.0
2017-04-10 12:10:00,24.29,24.29,24.25,24.28,193770.0,21.0789,21.0789,21.0442,21.0703,193770.0
2017-04-10 12:15:00,24.28,24.31,24.27,24.3,223668.0,21.0703,21.0963,21.0616,21.0876,223668.0
2017-04-10 12:20:00,24.3,24.31,24.3,24.3,70650.0,21.0876,21.0963,21.0876,21.0876,70650.0
2017-04-10 12:25:00,24.3,24.31,24.29,24.3,70425.0,21.0876,21.0963,21.0789,21.0876,70425.0
2017-04-10 12:30:00,24.29,24.32,24.29,24.32,87651.0,21.0789,21.105,21.0789,21.105,87651.0
2017-04-10 12:35:00,24.32,24.34,24.31,24.32,85455.0,21.105,21.1223,21.0963,21.105,85455.0
2017-04-10 12:40:00,24.31,24.33,24.31,24.31,76050.0,21.0963,21.1137,21.0963,21.0963,76050.0
2017-04-10 12:45:00,24.31,24.34,24.31,24.33,108276.0,21.0963,21.1223,21.0963,21.1137,108276.0
2017-04-10 12:50:00,24.34,24.36,24.33,24.34,97971.0,21.1223,21.1397,21.1137,21.1223,97971.0
2017-04-10 12:55:00,24.34,24.36,24.34,24.36,154809.0,21.1223,21.1397,21.1223,21.1397,154809.0
2017-04-10 13:00:00,24.36,24.37,24.36,24.37,119817.0,21.1397,21.1484,21.1397,21.1484,119817.0
2017-04-10 13:05:00,24.37,24.38,24.36,24.37,93651.0,21.1484,21.157,21.1397,21.1484,93651.0
2017-04-10 13:10:00,24.37,24.38,24.36,24.38,78807.0,21.1484,21.157,21.1397,21.157,78807.0
2017-04-10 13:15:00,24.38,24.38,24.36,24.37,113322.0,21.157,21.157,21.1397,21.1484,113322.0
2017-04-10 13:20:00,24.37,24.38,24.36,24.37,98712.0,21.1484,21.157,21.1397,21.1484,98712.0
2017-04-10 13:25:00,24.38,24.38,24.37,24.37,52983.0,21.157,21.157,21.1484,21.1484,52983.0
2017-04-10 13:30:00,24.37,24.38,24.36,24.37,111210.0,21.1484,21.157,21.1397,21.1484,111210.0
2017-04-10 13:35:00,24.37,24.39,24.37,24.37,132975.0,21.1484,21.1657,21.1484,21.1484,132975.0
2017-04-10 13:40:00,24.37,24.37,24.36,24.37,90177.0,21.1484,21.1484,21.1397,21.1484,90177.0
2017-04-10 13:45:00,24.37,24.37,24.36,24.37,123285.0,21.1484,21.1484,21.1397,21.1484,123285.0
2017-04-10 13:50:00,24.37,24.37,24.36,24.37,72132.0,21.1484,21.1484,21.1397,21.1484,72132.0
2017-04-10 13:55:00,24.37,24.37,24.36,24.37,84795.0,21.1484,21.1484,21.1397,21.1484,84795.0
2017-04-10 14:00:00,24.37,24.38,24.35,24.35,193035.0,21.1484,21.157,21.131,21.131,193035.0
2017-04-10 14:05:00,24.35,24.37,24.34,24.37,104829.0,21.131,21.1484,21.1223,21.1484,104829.0
2017-04-10 14:10:00,24.37,24.38,24.36,24.38,138276.0,21.1484,21.157,21.1397,21.157,138276.0
2017-04-10 14:15:00,24.38,24.38,24.36,24.37,93534.0,21.157,21.157,21.1397,21.1484,93534.0
2017-04-10 14:20:00,24.37,24.39,24.37,24.39,114540.0,21.1484,21.1657,21.1484,21.1657,114540.0
2017-04-10 14:25:00,24.38,24.38,24.37,24.37,162219.0,21.157,21.157,21.1484,21.1484,162219.0
2017-04-10 14:30:00,24.37,24.39,24.36,24.39,110559.0,21.1484,21.1657,21.1397,21.1657,110559.0
2017-04-10 14:35:00,24.39,24.4,24.38,24.4,131745.0,21.1657,21.1744,21.157,21.1744,131745.0
2017-04-10 14:40:00,24.4,24.41,24.4,24.4,175956.0,21.1744,21.1831,21.1744,21.1744,175956.0
2017-04-10 14:45:00,24.4,24.42,24.4,24.41,262197.0,21.1744,21.1918,21.1744,21.1831,262197.0
2017-04-10 14:50:00,24.41,24.43,24.41,24.42,133677.0,21.1831,21.2004,21.1831,21.1918,133677.0
2017-04-10 14:55:00,24.42,24.42,24.4,24.41,86505.0,21.1918,21.1918,21.1744,21.1831,86505.0
2017-04-10 15:00:00,24.41,24.42,24.41,24.41,108075.0,21.1831,21.1918,21.1831,21.1831,108075.0
2017-04-10 15:05:00,24.42,24.43,24.41,24.41,139572.0,21.1918,21.2004,21.1831,21.1831,139572.0
2017-04-10 15:10:00,24.41,24.41,24.39,24.4,161802.0,21.1831,21.1831,21.1657,21.1744,161802.0
2017-04-10 15:15:00,24.4,24.4,24.38,24.38,172578.0,21.1744,21.1744,21.157,21.157,172578.0
2017-04-10 15:20:00,24.38,24.38,24.34,24.36,185001.0,21.157,21.157,21.1223,21.1397,185001.0
2017-04-10 15:25:00,24.36,24.37,24.35,24.36,113346.0,21.1397,21.1484,21.131,21.1397,113346.0
2017-04-10 15:30:00,24.36,24.37,24.35,24.36,183429.0,21.1397,21.1484,21.131,21.1397,183429.0
2017-04-10 15:35:00,24.37,24.37,24.35,24.37,203043.0,21.1484,21.1484,21.131,21.1484,203043.0
2017-04-10 15:40:00,24.37,24.39,24.36,24.37,290613.0,21.1484,21.1657,21.1397,21.1484,290613.0
2017-04-10 15:45:00,24.37,24.38,24.35,24.36,432447.0,21.1484,21.157,21.131,21.1397,432447.0
2017-04-10 15:50:00,24.36,24.36,24.36,24.36,657438.0,21.1397,21.1397,21.1397,21.1397,657438.0
2017-04-10 15:55:00,24.36,24.37,24.34,24.35,1168608.0,21.1397,21.1484,21.1223,21.131,1168608.0
2017-04-11 09:30:00,24.32,24.48,24.31,24.47,677022.0,21.105,21.2438,21.0963,21.2351,677022.0
2017-04-11 09:35:00,24.47,24.48,24.41,24.44,350358.0,21.2351,21.2438,21.1831,21.2091,350358.0
2017-04-11 09:40:00,24.44,24.44,24.38,24.42,238197.0,21.2091,21.2091,21.157,21.1918,238197.0
2017-04-11 09:45:00,24.42,24.42,24.38,24.41,208671.0,21.1918,21.1918,21.157,21.1831,208671.0
2017-04-11 09:50:00,24.41,24.41,24.36,24.36,203691.0,21.1831,21.1831,21.1397,21.1397,203691.0
2017-04-11 09:55:00,24.37,24.41,24.36,24.41,212343.0,21.1484,21.1831,21.1397,21.1831,212343.0
2017-04-11 10:00:00,24.41,24.43,24.4,24.42,201330.0,21.1831,21.2004,21.1744,21.1918,201330.0
2017-04-11 10:05:00,24.42,24.44,24.4,24.4,197541.0,21.1918,21.2091,21.1744,21.1744,197541.0
2017-04-11 10:10:00,24.4,24.44,24.4,24.41,197610.0,21.1744,21.2091,21.1744,21.1831,197610.0
2017-04-11 10:15:00,24.42,24.42,24.39,24.41,157908.0,21.1918,21.1918,21.1657,21.1831,157908.0
2017-04-11 10:20:00,24.41,24.41,24.39,24.41,134412.0,21.1831,21.1831,21.1657,21.1831,134412.0
2017-04-11 10:25:00,24.41,24.41,24.39,24.41,120258.0,21.1831,21.1831,21.1657,21.1831,120258.0
2017-04-11 10:30:00,24.4,24.41,24.36,24.37,205296.0,21.1744,21.1831,21.1397,21.1484,205296.0
2017-04-11 10:35:00,24.37,24.39,24.36,24.39,121773.0,21.1484,21.1657,21.1397,21.1657,121773.0
2017-04-11 10:40:00,24.38,24.39,24.35,24.36,158292.0,21.157,21.1657,21.131,21.1397,158292.0
2017-04-11 10:45:00,24.36,24.39,24.36,24.37,186057.0,21.1397,21.1657,21.1397,21.1484,186057.0
2017-04-11 10:50:00,24.37,24.38,24.33,24.34,211104.0,21.1484,21.157,21.1137,21.1223,211104.0
2017-04-11 10:55:00,24.34,24.36,24.32,24.36,164160.0,21.1223,21.1397,21.105,21.1397,164160.0
2017-04-11 11:00:00,24.36,24.4,24.36,24.4,270414.0,21.1397,21.1744,21.1397,21.1744,270414.0
2017-04-11 11:05:00,24.39,24.41,24.39,24.41,143406.0,21.1657,21.1831,21.1657,21.1831,143406.0
2017-04-11 11:10:00,24.41,24.42,24.4,24.41,178185.0,21.1831,21.1918,21.1744,21.1831,178185.0
2017-04-11 11:15:00,24.42,24.45,24.41,24.44,244719.0,21.1918,21.2178,21.1831,21.2091,244719.0
2017-04-11 11:20:00,24.44,24.45,24.41,24.42,323382.0,21.2091,21.2178,21.1831,21.1918,323382.0
2017-04-11 11:25:00,24.42,24.45,24.41,24.43,388104.0,21.1918,21.2178,21.1831,21.2004,388104.0
2017-04-11 11:30:00,24.43,24.43,24.4,24.4,244551.0,21.2004,21.2004,21.1744,21.1744,244551.0
2017-04-11 11:35:00,24.4,24.42,24.4,24.4,79182.0,21.1744,21.1918,21.1744,21.1744,79182.0
2017-04-11 11:40:00,24.4,24.41,24.39,24.39,235248.0,21.1744,21.1831,21.1657,21.1657,235248.0
2017-04-11 11:45:00,24.39,24.42,24.39,24.41,179202.0,21.1657,21.1918,21.1657,21.1831,179202.0
2017-04-11 11:50:00,24.41,24.42,24.4,24.41,196953.0,21.1831,21.1918,21.1744,21.1831,196953.0
2017-04-11 11:55:00,24.41,24.42,24.39,24.4,166620.0,21.1831,21.1918,21.1657,21.1744,166620.0
2017-04-11 12:00:00,24.4,24.41,24.4,24.4,200178.0,21.1744,21.1831,21.1744,21.1744,200178.0
2017-04-11 12:05:00,24.4,24.41,24.4,24.4,222609.0,21.1744,21.1831,21.1744,21.1744,222609.0
2017-04-11 12:10:00,24.4,24.4,24.39,24.4,161610.0,21.1744,21.1744,21.1657,21.1744,161610.0
2017-04-11 12:15:00,24.4,24.4,24.39,24.39,101055.0,21.1744,21.1744,21.1657,21.1657,101055.0
2017-04-11 12:20:00,24.4,24.41,24.38,24.38,141627.0,21.1744,21.1831,21.157,21.157,141627.0
2017-04-11 12:25:00,24.38,24.38,24.35,24.37,123003.0,21.157,21.157,21.131,21.1484,123003.0
2017-04-11 12:30:00,24.37,24.41,24.37,24.41,196908.0,21.1484,21.1831,21.1484,21.1831,196908.0
2017-04-11 12:35:00,24.41,24.41,24.4,24.4,109653.0,21.1831,21.1831,21.1744,21.1744,109653.0
2017-04-11 12:40:00,24.4,24.42,24.4,24.42,70854.0,21.1744,21.1918,21.1744,21.1918,70854.0
2017-04-11 12:45:00,24.42,24.43,24.41,24.42,97170.0,21.1918,21.2004,21.1831,21.1918,97170.0
2017-04-11 12:50:00,24.42,24.43,24.4,24.42,68409.0,21.1918,21.2004,21.1744,21.1918,68409.0
2017-04-11 12:55:00,24.42,24.43,24.42,24.43,71946.0,21.1918,21.2004,21.1918,21.2004,71946.0
2017-04-11 13:00:00,24.43,24.44,24.42,24.43,123288.0,21.2004,21.2091,21.1918,21.2004,123288.0
2017-04-11 13:05:00,24.44,24.45,24.43,24.43,99063.0,21.2091,21.2178,21.2004,21.2004,99063.0
2017-04-11 13:10:00,24.43,24.44,24.43,24.44,92823.0,21.2004,21.2091,21.2004,21.2091,92823.0
2017-04-11 13:15:00,24.44,24.45,24.43,24.45,180342.0,21.2091,21.2178,21.2004,21.2178,180342.0
2017-04-11 13:20:00,24.44,24.45,24.43,24.43,120846.0,21.2091,21.2178,21.2004,21.2004,120846.0
2017-04-11 13:25:00,24.44,24.44,24.43,24.44,42567.0,21.2091,21.2091,21.2004,21.2091,42567.0
2017-04-11 13:30:00,24.44,24.44,24.42,24.43,67269.0,21.2091,21.2091,21.1918,21.2004,67269.0
2017-04-11 13:35:00,24.43,24.44,24.43,24.44,68340.0,21.2004,21.2091,21.2004,21.2091,68340.0
2017-04-11 13:40:00,24.44,24.44,24.4,24.41,71514.0,21.2091,21.2091,21.1744,21.1831,71514.0
2017-04-11 13:45:00,24.41,24.41,24.4,24.41,59607.0,21.1831,21.1831,21.1744,21.1831,59607.0
2017-04-11 13:50:00,24.41,24.42,24.41,24.42,52509.0,21.1831,21.1918,21.1831,21.1918,52509.0
2017-04-11 13:55:00,24.41,24.43,24.41,24.43,107463.0,21.1831,21.2004,21.1831,21.2004,107463.0
2017-04-11 14:00:00,24.43,24.44,24.42,24.42,124524.0,21.2004,21.2091,21.1918,21.1918,124524.0
2017-04-11 14:05:00,24.42,24.43,24.41,24.42,87177.0,21.1918,21.2004,21.1831,21.1918,87177.0
2017-04-11 14:10:00,24.42,24.42,24.38,24.39,171402.0,21.1918,21.1918,21.157,21.1657,171402.0
2017-04-11 14:15:00,24.39,24.4,24.39,24.39,85104.0,21.1657,21.1744,21.1657,21.1657,85104.0
2017-04-11 14:20:00,24.39,24.4,24.39,24.4,95028.0,21.1657,21.1744,21.1657,21.1744,95028.0
2017-04-11 14:25:00,24.4,24.41,24.39,24.4,119895.0,21.1744,21.1831,21.1657,21.1744,119895.0
2017-04-11 14:30:00,24.4,24.41,24.4,24.41,142806.0,21.1744,21.1831,21.1744,21.1831,142806.0
2017-04-11 14:35:00,24.41,24.41,24.4,24.41,78552.0,21.1831,21.1831,21.1744,21.1831,78552.0
2017-04-11 14:40:00,24.41,24.42,24.4,24.41,152394.0,21.1831,21.1918,21.1744,21.1831,152394.0
2017-04-11 14:45:00,24.41,24.44,24.41,24.43,137391.0,21.1831,21.2091,21.1831,21.2004,137391.0
2017-04-11 14:50:00,24.43,24.44,24.43,24.44,108312.0,21.2004,21.2091,21.2004,21.2091,108312.0
2017-04-11 14:55:00,24.44,24.45,24.43,24.43,122640.0,21.2091,21.2178,21.2004,21.2004,122640.0
2017-04-11 15:00:00,24.43,24.44,24.42,24.43,119169.0,21.2004,21.2091,21.1918,21.2004,119169.0
2017-04-11 15:05:00,24.43,24.44,24.42,24.44,338682.0,21.2004,21.2091,21.1918,21.2091,338682.0
2017-04-11 15:10:00,24.44,24.44,24.43,24.44,170562.0,21.2091,21.2091,21.2004,21.2091,170562.0
2017-04-11 15:15:00,24.44,24.44,24.43,24.43,355848.0,21.2091,21.2091,21.2004,21.2004,355848.0
2017-04-11 15:20:00,24.43,24.45,24.43,24.44,180963.0,21.2004,21.2178,21.2004,21.2091,180963.0
2017-04-11 15:25:00,24.44,24.44,24.43,24.44,207651.0,21.2091,21.2091,21.2004,21.2091,207651.0
2017-04-11 15:30:00,24.43,24.45,24.43,24.45,268761.0,21.2004,21.2178,21.2004,21.2178,268761.0
2017-04-11 15:35:00,24.45,24.45,24.44,24.45,208245.0,21.2178,21.2178,21.2091,21.2178,208245.0
2017-04-11 15:40:00,24.45,24.45,24.44,24.44,194766.0,21.2178,21.2178,21.2091,21.2091,194766.0
2017-04-11 15:45:00,24.44,24.45,24.43,24.45,269160.0,21.2091,21.2178,21.2004,21.2178,269160.0
2017-04-11 15:50:00,24.44,24.46,24.44,24.46,437004.0,21.2091,21.2265,21.2091,21.2265,437004.0
2017-04-11 15:55:00,24.45,24.48,24.45,24.48,985614.0,21.2178,21.2438,21.2178,21.2438,985614.0
2017-04-12 09:30:00,24.52,24.55,24.45,24.49,809181.0,21.2785,21.3046,21.2178,21.2525,809181.0
2017-04-12 09:35:00,24.49,24.53,24.46,24.49,362826.0,21.2525,21.2872,21.2265,21.2525,362826.0
2017-04-12 09:40:00,24.49,24.51,24.42,24.45,319413.0,21.2525,21.2699,21.1918,21.2178,319413.0
2017-04-12 09:45:00,24.45,24.49,24.45,24.46,170049.0,21.2178,21.2525,21.2178,21.2265,170049.0
2017-04-12 09:50:00,24.46,24.47,24.45,24.45,272694.0,21.2265,21.2351,21.2178,21.2178,272694.0
2017-04-12 09:55:00,24.45,24.46,24.43,24.45,189552.0,21.2178,21.2265,21.2004,21.2178,189552.0
2017-04-12 10:00:00,24.46,24.5,24.45,24.5,691104.0,21.2265,21.2612,21.2178,21.2612,691104.0
2017-04-12 10:05:00,24.5,24.51,24.46,24.47,295224.0,21.2612,21.2699,21.2265,21.2351,295224.0
2017-04-12 10:10:00,24.47,24.48,24.45,24.48,199881.0,21.2351,21.2438,21.2178,21.2438,199881.0
2017-04-12 10:15:00,24.47,24.49,24.46,24.48,164241.0,21.2351,21.2525,21.2265,21.2438,164241.0
2017-04-12 10:20:00,24.48,24.5,24.47,24.5,157056.0,21.2438,21.2612,21.2351,21.2612,157056.0
2017-04-12 10:25:00,24.5,24.51,24.49,24.5,195645.0,21.2612,21.2699,21.2525,21.2612,195645.0
2017-04-12 10:30:00,24.5,24.52,24.49,24.5,254493.0,21.2612,21.2785,21.2525,21.2612,254493.0
2017-04-12 10:35:00,24.5,24.5,24.49,24.5,450171.0,21.2612,21.2612,21.2525,21.2612,450171.0
2017-04-12 10:40:00,24.5,24.57,24.49,24.56,538737.0,21.2612,21.3219,21.2525,21.3132,538737.0
2017-04-12 10:45:00,24.56,24.6,24.55,24.6,269241.0,21.3132,21.348,21.3046,21.348,269241.0
2017-04-12 10:50:00,24.6,24.61,24.59,24.59,288096.0,21.348,21.3566,21.3393,21.3393,288096.0
2017-04-12 10:55:00,24.6,24.6,24.58,24.59,149106.0,21.348,21.348,21.3306,21.3393,149106.0
2017-04-12 11:00:00,24.59,24.61,24.57,24.57,243723.0,21.3393,21.3566,21.3219,21.3219,243723.0
2017-04-12 11:05:00,24.57,24.58,24.52,24.53,298497.0,21.3219,21.3306,21.2785,21.2872,298497.0
2017-04-12 11:10:00,24.52,24.53,24.52,24.53,328413.0,21.2785,21.2872,21.2785,21.2872,328413.0
2017-04-12 11:15:00,24.53,24.53,24.5,24.51,179244.0,21.2872,21.2872,21.2612,21.2699,179244.0
2017-04-12 11:20:00,24.51,24.53,24.51,24.51,235914.0,21.2699,21.2872,21.2699,21.2699,235914.0
2017-04-12 11:25:00,24.52,24.54,24.51,24.54,268281.0,21.2785,21.2959,21.2699,21.2959,268281.0
2017-04-12 11:30:00,24.54,24.56,24.53,24.55,260370.0,21.2959,21.3132,21.2872,21.3046,260370.0
2017-04-12 11:35:00,24.55,24.56,24.53,24.54,235875.0,21.3046,21.3132,21.2872,21.2959,235875.0
2017-04-12 11:40:00,24.54,24.55,24.53,24.54,233349.0,21.2959,21.3046,21.2872,21.2959,233349.0
2017-04-12 11:45:00,24.54,24.54,24.53,24.54,147972.0,21.2959,21.2959,21.2872,21.2959,147972.0
2017-04-12 11:50:00,24.53,24.53,24.5,24.51,169980.0,21.2872,21.2872,21.2612,21.2699,169980.0
2017-04-12 11:55:00,24.51,24.51,24.5,24.51,179004.0,21.2699,21.2699,21.2612,21.2699,179004.0
2017-04-12 12:00:00,24.51,24.51,24.48,24.48,178893.0,21.2699,21.2699,21.2438,21.2438,178893.0
2017-04-12 12:05:00,24.48,24.49,24.47,24.48,221043.0,21.2438,21.2525,21.2351,21.2438,221043.0
2017-04-12 12:10:00,24.48,24.49,24.47,24.47,293250.0,21.2438,21.2525,21.2351,21.2351,293250.0
2017-04-12 12:15:00,24.47,24.48,24.46,24.46,163743.0,21.2351,21.2438,21.2265,21.2265,163743.0
2017-04-12 12:20:00,24.46,24.47,24.45,24.46,104991.0,21.2265,21.2351,21.2178,21.2265,104991.0
2017-04-12 12:25:00,24.46,24.47,24.45,24.46,108999.0,21.2265,21.2351,21.2178,21.2265,108999.0
2017-04-12 12:30:00,24.46,24.48,24.46,24.48,60516.0,21.2265,21.2438,21.2265,21.2438,60516.0
2017-04-12 12:35:00,24.48,24.48,24.47,24.47,75462.0,21.2438,21.2438,21.2351,21.2351,75462.0
2017-04-12 12:40:00,24.47,24.48,24.46,24.48,120675.0,21.2351,21.2438,21.2265,21.2438,120675.0
2017-04-12 12:45:00,24.48,24.48,24.47,24.47,80937.0,21.2438,21.2438,21.2351,21.2351,80937.0
2017-04-12 12:50:00,24.47,24.47,24.45,24.47,160029.0,21.2351,21.2351,21.2178,21.2351,160029.0
2017-04-12 12:55:00,24.47,24.47,24.45,24.46,71823.0,21.2351,21.2351,21.2178,21.2265,71823.0
2017-04-12 13:00:00,24.46,24.48,24.46,24.47,126141.0,21.2265,21.2438,21.2265,21.2351,126141.0
2017-04-12 13:05:00,24.47,24.48,24.46,24.48,198099.0,21.2351,21.2438,21.2265,21.2438,198099.0
2017-04-12 13:10:00,24.48,24.49,24.48,24.48,157479.0,21.2438,21.2525,21.2438,21.2438,157479.0
2017-04-12 13:15:00,24.48,24.49,24.47,24.48,115686.0,21.2438,21.2525,21.2351,21.2438,115686.0
2017-04-12 13:20:00,24.47,24.49,24.47,24.48,228930.0,21.2351,21.2525,21.2351,21.2438,228930.0
2017-04-12 13:25:00,24.48,24.49,24.47,24.48,154659.0,21.2438,21.2525,21.2351,21.2438,154659.0
2017-04-12 13:30:00,24.48,24.49,24.47,24.49,383868.0,21.2438,21.2525,21.2351,21.2525,383868.0
2017-04-12 13:35:00,24.49,24.49,24.48,24.49,115827.0,21.2525,21.2525,21.2438,21.2525,115827.0
2017-04-12 13:40:00,24.49,24.5,24.49,24.5,89205.0,21.2525,21.2612,21.2525,21.2612,89205.0
2017-04-12 13:45:00,24.5,24.5,24.48,24.49,55848.0,21.2612,21.2612,21.2438,21.2525,55848.0
2017-04-12 13:50:00,24.49,24.49,24.48,24.49,75255.0,21.2525,21.2525,21.2438,21.2525,75255.0
2017-04-12 13:55:00,24.49,24.51,24.48,24.51,258747.0,21.2525,21.2699,21.2438,21.2699,258747.0
2017-04-12 14:00:00,24.51,24.51,24.5,24.5,93015.0,21.2699,21.2699,21.2612,21.2612,93015.0
2017-04-12 14:05:00,24.5,24.5,24.49,24.5,74544.0,21.2612,21.2612,21.2525,21.2612,74544.0
2017-04-12 14:10:00,24.5,24.51,24.5,24.51,97059.0,21.2612,21.2699,21.2612,21.2699,97059.0
2017-04-12 14:15:00,24.51,24.51,24.5,24.5,65403.0,21.2699,21.2699,21.2612,21.2612,65403.0
2017-04-12 14:20:00,24.51,24.51,24.48,24.49,190992.0,21.2699,21.2699,21.2438,21.2525,190992.0
2017-04-12 14:25:00,24.49,24.5,24.48,24.49,89775.0,21.2525,21.2612,21.2438,21.2525,89775.0
2017-04-12 14:30:00,24.48,24.49,24.48,24.48,115089.0,21.2438,21.2525,21.2438,21.2438,115089.0
2017-04-12 14:35:00,24.48,24.49,24.46,24.46,116730.0,21.2438,21.2525,21.2265,21.2265,116730.0
2017-04-12 14:40:00,24.46,24.48,24.46,24.47,119265.0,21.2265,21.2438,21.2265,21.2351,119265.0
2017-04-12 14:45:00,24.47,24.48,24.46,24.47,117510.0,21.2351,21.2438,21.2265,21.2351,117510.0
2017-04-12 14:50:00,24.47,24.48,24.47,24.48,130221.0,21.2351,21.2438,21.2351,21.2438,130221.0
2017-04-12 14:55:00,24.48,24.49,24.47,24.48,158826.0,21.2438,21.2525,21.2351,21.2438,158826.0
2017-04-12 15:00:00,24.48,24.49,24.48,24.49,152388.0,21.2438,21.2525,21.2438,21.2525,152388.0
2017-04-12 15:05:00,24.49,24.49,24.47,24.48,83328.0,21.2525,21.2525,21.2351,21.2438,83328.0
2017-04-12 15:10:00,24.48,24.49,24.48,24.48,101166.0,21.2438,21.2525,21.2438,21.2438,101166.0
2017-04-12 15:15:00,24.48,24.48,24.47,24.47,103809.0,21.2438,21.2438,21.2351,21.2351,103809.0
2017-04-12 15:20:00,24.47,24.5,24.47,24.5,177615.0,21.2351,21.2612,21.2351,21.2612,177615.0
2017-04-12 15:25:00,24.5,24.5,24.48,24.48,206790.0,21.2612,21.2612,21.2438,21.2438,206790.0
2017-04-12 15:30:00,24.49,24.5,24.48,24.49,138300.0,21.2525,21.2612,21.2438,21.2525,138300.0
2017-04-12 15:35:00,24.49,24.5,24.47,24.48,150486.0,21.2525,21.2612,21.2351,21.2438,150486.0
2017-04-12 15:40:00,24.48,24.48,24.45,24.47,194958.0,21.2438,21.2438,21.2178,21.2351,194958.0
2017-04-12 15:45:00,24.46,24.47,24.46,24.46,226758.0,21.2265,21.2351,21.2265,21.2265,226758.0
2017-04-12 15:50:00,24.46,24.48,24.46,24.48,317691.0,21.2265,21.2438,21.2265,21.2438,317691.0
2017-04-12 15:55:00,24.48,24.49,24.46,24.48,801420.0,21.2438,21.2525,21.2265,21.2438,801420.0
2017-04-13 09:30:00,24.46,24.55,24.43,24.53,420525.0,21.2265,21.3046,21.2004,21.2872,420525.0
2017-04-13 09:35:00,24.54,24.55,24.48,24.49,175293.0,21.2959,21.3046,21.2438,21.2525,175293.0
2017-04-13 09:40:00,24.49,24.5,24.47,24.48,226911.0,21.2525,21.2612,21.2351,21.2438,226911.0
2017-04-13 09:45:00,24.48,24.5,24.42,24.47,313830.0,21.2438,21.2612,21.1918,21.2351,313830.0
2017-04-13 09:50:00,24.47,24.53,24.47,24.51,180612.0,21.2351,21.2872,21.2351,21.2699,180612.0
2017-04-13 09:55:00,24.52,24.52,24.5,24.51,246492.0,21.2785,21.2785,21.2612,21.2699,246492.0
2017-04-13 10:00:00,24.51,24.52,24.49,24.52,164466.0,21.2699,21.2785,21.2525,21.2785,164466.0
2017-04-13 10:05:00,24.52,24.52,24.45,24.46,182610.0,21.2785,21.2785,21.2178,21.2265,182610.0
2017-04-13 10:10:00,24.46,24.48,24.45,24.47,188313.0,21.2265,21.2438,21.2178,21.2351,188313.0
2017-04-13 10:15:00,24.47,24.48,24.45,24.47,220386.0,21.2351,21.2438,21.2178,21.2351,220386.0
2017-04-13 10:20:00,24.47,24.48,24.46,24.48,176808.0,21.2351,21.2438,21.2265,21.2438,176808.0
2017-04-13 10:25:00,24.48,24.5,24.46,24.46,225339.0,21.2438,21.2612,21.2265,21.2265,225339.0
2017-04-13 10:30:00,24.46,24.47,24.44,24.44,231888.0,21.2265,21.2351,21.2091,21.2091,231888.0
2017-04-13 10:35:00,24.44,24.46,24.44,24.46,115767.0,21.2091,21.2265,21.2091,21.2265,115767.0
2017-04-13 10:40:00,24.46,24.46,24.43,24.43,250578.0,21.2265,21.2265,21.2004,21.2004,250578.0
2017-04-13 10:45:00,24.43,24.45,24.43,24.44,105936.0,21.2004,21.2178,21.2004,21.2091,105936.0
2017-04-13 10:50:00,24.44,24.45,24.44,24.44,95142.0,21.2091,21.2178,21.2091,21.2091,95142.0
2017-04-13 10:55:00,24.44,24.44,24.42,24.42,195747.0,21.2091,21.2091,21.1918,21.1918,195747.0
2017-04-13 11:00:00,24.42,24.43,24.42,24.43,116208.0,21.1918,21.2004,21.1918,21.2004,116208.0
2017-04-13 11:05:00,24.43,24.44,24.42,24.43,174006.0,21.2004,21.2091,21.1918,21.2004,174006.0
2017-04-13 11:10:00,24.43,24.43,24.42,24.42,109308.0,21.2004,21.2004,21.1918,21.1918,109308.0
2017-04-13 11:15:00,24.42,24.44,24.42,24.43,102198.0,21.1918,21.2091,21.1918,21.2004,102198.0
2017-04-13 11:20:00,24.43,24.44,24.42,24.43,114981.0,21.2004,21.2091,21.1918,21.2004,114981.0
2017-04-13 11:25:00,24.43,24.43,24.4,24.4,137601.0,21.2004,21.2004,21.1744,21.1744,137601.0
2017-04-13 11:30:00,24.41,24.43,24.4,24.43,108327.0,21.1831,21.2004,21.1744,21.2004,108327.0
2017-04-13 11:35:00,24.43,24.44,24.42,24.43,113355.0,21.2004,21.2091,21.1918,21.2004,113355.0
2017-04-13 11:40:00,24.43,24.45,24.43,24.44,93438.0,21.2004,21.2178,21.2004,21.2091,93438.0
2017-04-13 11:45:00,24.44,24.46,24.44,24.45,92196.0,21.2091,21.2265,21.2091,21.2178,92196.0
2017-04-13 11:50:00,24.45,24.46,24.45,24.46,96864.0,21.2178,21.2265,21.2178,21.2265,96864.0
2017-04-13 11:55:00,24.46,24.46,24.44,24.44,61677.0,21.2265,21.2265,21.2091,21.2091,61677.0
2017-04-13 12:00:00,24.44,24.44,24.43,24.44,103821.0,21.2091,21.2091,21.2004,21.2091,103821.0
2017-04-13 12:05:00,24.44,24.44,24.42,24.43,111759.0,21.2091,21.2091,21.1918,21.2004,111759.0
2017-04-13 12:10:00,24.43,24.45,24.43,24.44,84993.0,21.2004,21.2178,21.2004,21.2091,84993.0
2017-04-13 12:15:00,24.44,24.45,24.42,24.43,114843.0,21.2091,21.2178,21.1918,21.2004,114843.0
2017-04-13 12:20:00,24.43,24.45,24.43,24.43,268554.0,21.2004,21.2178,21.2004,21.2004,268554.0
2017-04-13 12:25:00,24.43,24.45,24.43,24.45,81201.0,21.2004,21.2178,21.2004,21.2178,81201.0
2017-04-13 12:30:00,24.45,24.45,24.44,24.44,67818.0,21.2178,21.2178,21.2091,21.2091,67818.0
2017-04-13 12:35:00,24.44,24.44,24.43,24.44,208131.0,21.2091,21.2091,21.2004,21.2091,208131.0
2017-04-13 12:40:00,24.44,24.44,24.42,24.44,90186.0,21.2091,21.2091,21.1918,21.2091,90186.0
2017-04-13 12:45:00,24.44,24.44,24.43,24.43,108024.0,21.2091,21.2091,21.2004,21.2004,108024.0
2017-04-13 12:50:00,24.43,24.44,24.42,24.43,70893.0,21.2004,21.2091,21.1918,21.2004,70893.0
2017-04-13 12:55:00,24.42,24.45,24.42,24.45,136401.0,21.1918,21.2178,21.1918,21.2178,136401.0
2017-04-13 13:00:00,24.45,24.46,24.42,24.42,225873.0,21.2178,21.2265,21.1918,21.1918,225873.0
2017-04-13 13:05:00,24.42,24.42,24.41,24.42,141348.0,21.1918,21.1918,21.1831,21.1918,141348.0
2017-04-13 13:10:00,24.42,24.43,24.41,24.42,140157.0,21.1918,21.2004,21.1831,21.1918,140157.0
2017-04-13 13:15:00,24.42,24.43,24.42,24.43,125964.0,21.1918,21.2004,21.1918,21.2004,125964.0
2017-04-13 13:20:00,24.43,24.44,24.42,24.44,111132.0,21.2004,21.2091,21.1918,21.2091,111132.0
2017-04-13 13:25:00,24.44,24.44,24.43,24.44,83478.0,21.2091,21.2091,21.2004,21.2091,83478.0
2017-04-13 13:30:00,24.44,24.46,24.44,24.46,332358.0,21.2091,21.2265,21.2091,21.2265,332358.0
2017-04-13 13:35:00,24.46,24.48,24.46,24.47,62475.0,21.2265,21.2438,21.2265,21.2351,62475.0
2017-04-13 13:40:00,24.47,24.48,24.46,24.46,79299.0,21.2351,21.2438,21.2265,21.2265,79299.0
2017-04-13 13:45:00,24.46,24.47,24.44,24.44,208374.0,21.2265,21.2351,21.2091,21.2091,208374.0
2017-04-13 13:50:00,24.44,24.44,24.43,24.43,84519.0,21.2091,21.2091,21.2004,21.2004,84519.0
2017-04-13 13:55:00,24.43,24.43,24.42,24.42,145851.0,21.2004,21.2004,21.1918,21.1918,145851.0
2017-04-13 14:00:00,24.42,24.44,24.42,24.44,127839.0,21.1918,21.2091,21.1918,21.2091,127839.0
2017-04-13 14:05:00,24.44,24.46,24.43,24.46,87726.0,21.2091,21.2265,21.2004,21.2265,87726.0
2017-04-13 14:10:00,24.45,24.46,24.42,24.42,92649.0,21.2178,21.2265,21.1918,21.1918,92649.0
2017-04-13 14:15:00,24.42,24.44,24.42,24.43,73086.0,21.1918,21.2091,21.1918,21.2004,73086.0
2017-04-13 14:20:00,24.43,24.46,24.43,24.45,132417.0,21.2004,21.2265,21.2004,21.2178,132417.0
2017-04-13 14:25:00,24.45,24.46,24.45,24.45,65625.0,21.2178,21.2265,21.2178,21.2178,65625.0
2017-04-13 14:30:00,24.45,24.47,24.45,24.46,78645.0,21.2178,21.2351,21.2178,21.2265,78645.0
2017-04-13 14:35:00,24.47,24.47,24.44,24.45,98814.0,21.2351,21.2351,21.2091,21.2178,98814.0
2017-04-13 14:40:00,24.45,24.45,24.44,24.44,99180.0,21.2178,21.2178,21.2091,21.2091,99180.0
2017-04-13 14:45:00,24.44,24.45,24.44,24.45,93108.0,21.2091,21.2178,21.2091,21.2178,93108.0
2017-04-13 14:50:00,24.45,24.47,24.44,24.45,144315.0,21.2178,21.2351,21.2091,21.2178,144315.0
2017-04-13 14:55:00,24.45,24.46,24.45,24.46,106404.0,21.2178,21.2265,21.2178,21.2265,106404.0
2017-04-13 15:00:00,24.46,24.47,24.46,24.47,117171.0,21.2265,21.2351,21.2265,21.2351,117171.0
2017-04-13 15:05:00,24.47,24.47,24.44,24.44,135513.0,21.2351,21.2351,21.2091,21.2091,135513.0
2017-04-13 15:10:00,24.44,24.45,24.42,24.43,160707.0,21.2091,21.2178,21.1918,21.2004,160707.0
2017-04-13 15:15:00,24.43,24.43,24.4,24.43,223410.0,21.2004,21.2004,21.1744,21.2004,223410.0
2017-04-13 15:20:00,24.43,24.43,24.42,24.42,136806.0,21.2004,21.2004,21.1918,21.1918,136806.0
2017-04-13 15:25:00,24.42,24.43,24.41,24.41,121173.0,21.1918,21.2004,21.1831,21.1831,121173.0
2017-04-13 15:30:00,24.41,24.42,24.4,24.41,230994.0,21.1831,21.1918,21.1744,21.1831,230994.0
2017-04-13 15:35:00,24.4,24.4,24.39,24.4,250059.0,21.1744,21.1744,21.1657,21.1744,250059.0
2017-04-13 15:40:00,24.39,24.4,24.38,24.4,216006.0,21.1657,21.1744,21.157,21.1744,216006.0
2017-04-13 15:45:00,24.4,24.43,24.39,24.43,487752.0,21.1744,21.2004,21.1657,21.2004,487752.0
2017-04-13 15:50:00,24.42,24.43,24.4,24.41,370053.0,21.1918,21.2004,21.1744,21.1831,370053.0
2017-04-13 15:55:00,24.41,24.41,24.39,24.4,824415.0,21.1831,21.1831,21.1657,21.1744,824415.0
2017-04-17 09:30:00,24.36,24.43,24.36,24.42,591105.0,21.1397,21.2004,21.1397,21.1918,591105.0
2017-04-17 09:35:00,24.42,24.42,24.38,24.39,156441.0,21.1918,21.1918,21.157,21.1657,156441.0
2017-04-17 09:40:00,24.39,24.42,24.39,24.42,306891.0,21.1657,21.1918,21.1657,21.1918,306891.0
2017-04-17 09:45:00,24.42,24.44,24.42,24.42,196353.0,21.1918,21.2091,21.1918,21.1918,196353.0
2017-04-17 09:50:00,24.42,24.46,24.42,24.42,188535.0,21.1918,21.2265,21.1918,21.1918,188535.0
2017-04-17 09:55:00,24.42,24.43,24.41,24.43,131724.0,21.1918,21.2004,21.1831,21.2004,131724.0
2017-04-17 10:00:00,24.43,24.44,24.42,24.43,117720.0,21.2004,21.2091,21.1918,21.2004,117720.0
2017-04-17 10:05:00,24.43,24.44,24.42,24.43,115704.0,21.2004,21.2091,21.1918,21.2004,115704.0
2017-04-17 10:10:00,24.42,24.44,24.42,24.44,182292.0,21.1918,21.2091,21.1918,21.2091,182292.0
2017-04-17 10:15:00,24.44,24.44,24.42,24.43,152391.0,21.2091,21.2091,21.1918,21.2004,152391.0
2017-04-17 10:20:00,24.43,24.45,24.43,24.44,129462.0,21.2004,21.2178,21.2004,21.2091,129462.0
2017-04-17 10:25:00,24.44,24.46,24.43,24.45,83550.0,21.2091,21.2265,21.2004,21.2178,83550.0
2017-04-17 10:30:00,24.45,24.46,24.45,24.46,88521.0,21.2178,21.2265,21.2178,21.2265,88521.0
2017-04-17 10:35:00,24.46,24.47,24.45,24.47,94344.0,21.2265,21.2351,21.2178,21.2351,94344.0
2017-04-17 10:40:00,24.47,24.47,24.45,24.47,146721.0,21.2351,21.2351,21.2178,21.2351,146721.0
2017-04-17 10:45:00,24.47,24.47,24.45,24.46,127218.0,21.2351,21.2351,21.2178,21.2265,127218.0
2017-04-17 10:50:00,24.46,24.47,24.45,24.46,176616.0,21.2265,21.2351,21.2178,21.2265,176616.0
2017-04-17 10:55:00,24.46,24.46,24.45,24.45,65733.0,21.2265,21.2265,21.2178,21.2178,65733.0
2017-04-17 11:00:00,24.45,24.45,24.42,24.43,141552.0,21.2178,21.2178,21.1918,21.2004,141552.0
2017-04-17 11:05:00,24.42,24.44,24.42,24.44,118827.0,21.1918,21.2091,21.1918,21.2091,118827.0
2017-04-17 11:10:00,24.44,24.44,24.44,24.44,60900.0,21.2091,21.2091,21.2091,21.2091,60900.0
2017-04-17 11:15:00,24.43,24.45,24.43,24.45,130173.0,21.2004,21.2178,21.2004,21.2178,130173.0
2017-04-17 11:20:00,24.45,24.46,24.44,24.44,68700.0,21.2178,21.2265,21.2091,21.2091,68700.0
2017-04-17 11:25:00,24.44,24.44,24.43,24.44,114126.0,21.2091,21.2091,21.2004,21.2091,114126.0
2017-04-17 11:30:00,24.44,24.46,24.44,24.45,144681.0,21.2091,21.2265,21.2091,21.2178,144681.0
2017-04-17 11:35:00,24.45,24.46,24.45,24.45,25917.0,21.2178,21.2265,21.2178,21.2178,25917.0
2017-04-17 11:40:00,24.46,24.46,24.44,24.44,75747.0,21.2265,21.2265,21.2091,21.2091,75747.0
2017-04-17 11:45:00,24.44,24.45,24.43,24.45,166890.0,21.2091,21.2178,21.2004,21.2178,166890.0
2017-04-17 11:50:00,24.45,24.46,24.44,24.46,140784.0,21.2178,21.2265,21.2091,21.2265,140784.0
2017-04-17 11:55:00,24.46,24.46,24.45,24.45,109185.0,21.2265,21.2265,21.2178,21.2178,109185.0
2017-04-17 12:00:00,24.45,24.45,24.44,24.45,72855.0,21.2178,21.2178,21.2091,21.2178,72855.0
2017-04-17 12:05:00,24.45,24.45,24.44,24.45,47226.0,21.2178,21.2178,21.2091,21.2178,47226.0
2017-04-17 12:10:00,24.45,24.47,24.44,24.46,167211.0,21.2178,21.2351,21.2091,21.2265,167211.0
2017-04-17 12:15:00,24.46,24.48,24.46,24.48,71043.0,21.2265,21.2438,21.2265,21.2438,71043.0
2017-04-17 12:20:00,24.48,24.5,24.48,24.49,162456.0,21.2438,21.2612,21.2438,21.2525,162456.0
2017-04-17 12:25:00,24.49,24.5,24.48,24.49,89226.0,21.2525,21.2612,21.2438,21.2525,89226.0
2017-04-17 12:30:00,24.5,24.5,24.49,24.49,89367.0,21.2612,21.2612,21.2525,21.2525,89367.0
2017-04-17 12:35:00,24.49,24.49,24.47,24.47,91338.0,21.2525,21.2525,21.2351,21.2351,91338.0
2017-04-17 12:40:00,24.48,24.49,24.48,24.49,77733.0,21.2438,21.2525,21.2438,21.2525,77733.0
2017-04-17 12:45:00,24.49,24.49,24.48,24.48,89439.0,21.2525,21.2525,21.2438,21.2438,89439.0
2017-04-17 12:50:00,24.48,24.48,24.47,24.48,80619.0,21.2438,21.2438,21.2351,21.2438,80619.0
2017-04-17 12:55:00,24.48,24.49,24.48,24.49,85494.0,21.2438,21.2525,21.2438,21.2525,85494.0
2017-04-17 13:00:00,24.49,24.49,24.47,24.49,74646.0,21.2525,21.2525,21.2351,21.2525,74646.0
2017-04-17 13:05:00,24.49,24.5,24.49,24.5,75213.0,21.2525,21.2612,21.2525,21.2612,75213.0
2017-04-17 13:10:00,24.5,24.5,24.49,24.49,77622.0,21.2612,21.2612,21.2525,21.2525,77622.0
2017-04-17 13:15:00,24.49,24.5,24.49,24.5,70767.0,21.2525,21.2612,21.2525,21.2612,70767.0
2017-04-17 13:20:00,24.5,24.5,24.5,24.5,56208.0,21.2612,21.2612,21.2612,21.2612,56208.0
2017-04-17 13:25:00,24.5,24.52,24.5,24.52,131385.0,21.2612,21.2785,21.2612,21.2785,131385.0
2017-04-17 13:30:00,24.52,24.52,24.5,24.5,95604.0,21.2785,21.2785,21.2612,21.2612,95604.0
2017-04-17 13:35:00,24.5,24.52,24.5,24.51,131985.0,21.2612,21.2785,21.2612,21.2699,131985.0
2017-04-17 13:40:00,24.51,24.52,24.5,24.51,94098.0,21.2699,21.2785,21.2612,21.2699,94098.0
2017-04-17 13:45:00,24.51,24.52,24.51,24.52,125037.0,21.2699,21.2785,21.2699,21.2785,125037.0
2017-04-17 13:50:00,24.52,24.52,24.51,24.51,229851.0,21.2785,21.2785,21.2699,21.2699,229851.0
2017-04-17 13:55:00,24.51,24.52,24.5,24.5,350583.0,21.2699,21.2785,21.2612,21.2612,350583.0
2017-04-17 14:00:00,24.5,24.52,24.5,24.52,322905.0,21.2612,21.2785,21.2612,21.2785,322905.0
2017-04-17 14:05:00,24.52,24.53,24.51,24.52,206595.0,21.2785,21.2872,21.2699,21.2785,206595.0
2017-04-17 14:10:00,24.52,24.52,24.51,24.51,130008.0,21.2785,21.2785,21.2699,21.2699,130008.0
2017-04-17 14:15:00,24.51,24.52,24.5,24.51,88329.0,21.2699,21.2785,21.2612,21.2699,88329.0
2017-04-17 14:20:00,24.51,24.51,24.5,24.5,163500.0,21.2699,21.2699,21.2612,21.2612,163500.0
2017-04-17 14:25:00,24.51,24.51,24.49,24.49,149775.0,21.2699,21.2699,21.2525,21.2525,149775.0
2017-04-17 14:30:00,24.5,24.51,24.49,24.49,91992.0,21.2612,21.2699,21.2525,21.2525,91992.0
2017-04-17 14:35:00,24.49,24.49,24.48,24.48,92583.0,21.2525,21.2525,21.2438,21.2438,92583.0
2017-04-17 14:40:00,24.48,24.49,24.47,24.48,113001.0,21.2438,21.2525,21.2351,21.2438,113001.0
2017-04-17 14:45:00,24.48,24.48,24.46,24.46,120189.0,21.2438,21.2438,21.2265,21.2265,120189.0
2017-04-17 14:50:00,24.46,24.47,24.46,24.47,178578.0,21.2265,21.2351,21.2265,21.2351,178578.0
2017-04-17 14:55:00,24.47,24.48,24.46,24.48,193857.0,21.2351,21.2438,21.2265,21.2438,193857.0
2017-04-17 15:00:00,24.48,24.48,24.46,24.47,394404.0,21.2438,21.2438,21.2265,21.2351,394404.0
2017-04-17 15:05:00,24.48,24.5,24.48,24.48,236976.0,21.2438,21.2612,21.2438,21.2438,236976.0
2017-04-17 15:10:00,24.49,24.49,24.47,24.47,157971.0,21.2525,21.2525,21.2351,21.2351,157971.0
2017-04-17 15:15:00,24.47,24.49,24.47,24.48,263391.0,21.2351,21.2525,21.2351,21.2438,263391.0
2017-04-17 15:20:00,24.48,24.49,24.47,24.47,166248.0,21.2438,21.2525,21.2351,21.2351,166248.0
2017-04-17 15:25:00,24.47,24.51,24.47,24.49,183885.0,21.2351,21.2699,21.2351,21.2525,183885.0
2017-04-17 15:30:00,24.49,24.5,24.48,24.5,238320.0,21.2525,21.2612,21.2438,21.2612,238320.0
2017-04-17 15:35:00,24.5,24.52,24.5,24.51,247884.0,21.2612,21.2785,21.2612,21.2699,247884.0
2017-04-17 15:40:00,24.51,24.51,24.5,24.51,266745.0,21.2699,21.2699,21.2612,21.2699,266745.0
2017-04-17 15:45:00,24.5,24.51,24.49,24.51,408132.0,21.2612,21.2699,21.2525,21.2699,408132.0
2017-04-17 15:50:00,24.51,24.51,24.49,24.5,396198.0,21.2699,21.2699,21.2525,21.2612,396198.0
2017-04-17 15:55:00,24.5,24.5,24.48,24.5,796539.0,21.2612,21.2612,21.2438,21.2612,796539.0
2017-04-18 09:30:00,24.51,24.6,24.51,24.6,605100.0,21.2699,21.348,21.2699,21.348,605100.0
2017-04-18 09:35:00,24.6,24.62,24.57,24.57,276711.0,21.348,21.3653,21.3219,21.3219,276711.0
2017-04-18 09:40:00,24.57,24.62,24.56,24.61,267294.0,21.3219,21.3653,21.3132,21.3566,267294.0
2017-04-18 09:45:00,24.61,24.63,24.59,24.63,357168.0,21.3566,21.374,21.3393,21.374,357168.0
2017-04-18 09:50:00,24.63,24.64,24.6,24.62,366045.0,21.374,21.3827,21.348,21.3653,366045.0
2017-04-18 09:55:00,24.62,24.64,24.61,24.63,301284.0,21.3653,21.3827,21.3566,21.374,301284.0
2017-04-18 10:00:00,24.63,24.64,24.6,24.6,294984.0,21.374,21.3827,21.348,21.348,294984.0
2017-04-18 10:05:00,24.6,24.61,24.56,24.59,255525.0,21.348,21.3566,21.3132,21.3393,255525.0
2017-04-18 10:10:00,24.59,24.61,24.55,24.55,312714.0,21.3393,21.3566,21.3046,21.3046,312714.0
2017-04-18 10:15:00,24.55,24.56,24.54,24.55,152142.0,21.3046,21.3132,21.2959,21.3046,152142.0
2017-04-18 10:20:00,24.54,24.56,24.53,24.53,159408.0,21.2959,21.3132,21.2872,21.2872,159408.0
2017-04-18 10:25:00,24.53,24.53,24.49,24.5,613035.0,21.2872,21.2872,21.2525,21.2612,613035.0
2017-04-18 10:30:00,24.5,24.53,24.5,24.53,135570.0,21.2612,21.2872,21.2612,21.2872,135570.0
2017-04-18 10:35:00,24.53,24.56,24.52,24.56,169092.0,21.2872,21.3132,21.2785,21.3132,169092.0
2017-04-18 10:40:00,24.56,24.57,24.54,24.54,192420.0,21.3132,21.3219,21.2959,21.2959,192420.0
2017-04-18 10:45:00,24.54,24.56,24.53,24.55,394227.0,21.2959,21.3132,21.2872,21.3046,394227.0
2017-04-18 10:50:00,24.54,24.55,24.53,24.55,178194.0,21.2959,21.3046,21.2872,21.3046,178194.0
2017-04-18 10:55:00,24.55,24.58,24.54,24.57,155145.0,21.3046,21.3306,21.2959,21.3219,155145.0
2017-04-18 11:00:00,24.57,24.58,24.56,24.56,293913.0,21.3219,21.3306,21.3132,21.3132,293913.0
2017-04-18 11:05:00,24.56,24.6,24.56,24.59,276678.0,21.3132,21.348,21.3132,21.3393,276678.0
2017-04-18 11:10:00,24.59,24.6,24.58,24.58,153333.0,21.3393,21.348,21.3306,21.3306,153333.0
2017-04-18 11:15:00,24.58,24.61,24.58,24.58,168447.0,21.3306,21.3566,21.3306,21.3306,168447.0
2017-04-18 11:20:00,24.58,24.6,24.58,24.59,111393.0,21.3306,21.348,21.3306,21.3393,111393.0
2017-04-18 11:25:00,24.59,24.6,24.59,24.6,152976.0,21.3393,21.348,21.3393,21.348,152976.0
2017-04-18 11:30:00,24.6,24.62,24.58,24.58,178713.0,21.348,21.3653,21.3306,21.3306,178713.0
2017-04-18 11:35:00,24.58,24.58,24.55,24.57,116667.0,21.3306,21.3306,21.3046,21.3219,116667.0
2017-04-18 11:40:00,24.57,24.58,24.56,24.58,173757.0,21.3219,21.3306,21.3132,21.3306,173757.0
2017-04-18 11:45:00,24.57,24.57,24.56,24.57,242976.0,21.3219,21.3219,21.3132,21.3219,242976.0
2017-04-18 11:50:00,24.56,24.58,24.55,24.58,105420.0,21.3132,21.3306,21.3046,21.3306,105420.0
2017-04-18 11:55:00,24.58,24.58,24.56,24.58,150090.0,21.3306,21.3306,21.3132,21.3306,150090.0
2017-04-18 12:00:00,24.58,24.59,24.55,24.58,174192.0,21.3306,21.3393,21.3046,21.3306,174192.0
2017-04-18 12:05:00,24.58,24.59,24.56,24.56,142782.0,21.3306,21.3393,21.3132,21.3132,142782.0
2017-04-18 12:10:00,24.57,24.57,24.56,24.56,147054.0,21.3219,21.3219,21.3132,21.3132,147054.0
2017-04-18 12:15:00,24.57,24.57,24.56,24.57,61515.0,21.3219,21.3219,21.3132,21.3219,61515.0
2017-04-18 12:20:00,24.57,24.58,24.57,24.58,183354.0,21.3219,21.3306,21.3219,21.3306,183354.0
2017-04-18 12:25:00,24.58,24.59,24.57,24.58,148749.0,21.3306,21.3393,21.3219,21.3306,148749.0
2017-04-18 12:30:00,24.58,24.59,24.58,24.59,65046.0,21.3306,21.3393,21.3306,21.3393,65046.0
2017-04-18 12:35:00,24.58,24.6,24.58,24.6,220851.0,21.3306,21.348,21.3306,21.348,220851.0
2017-04-18 12:40:00,24.6,24.62,24.6,24.61,149328.0,21.348,21.3653,21.348,21.3566,149328.0
2017-04-18 12:45:00,24.61,24.61,24.6,24.61,89709.0,21.3566,21.3566,21.348,21.3566,89709.0
2017-04-18 12:50:00,24.61,24.62,24.61,24.62,184119.0,21.3566,21.3653,21.3566,21.3653,184119.0
2017-04-18 12:55:00,24.62,24.62,24.58,24.58,167583.0,21.3653,21.3653,21.3306,21.3306,167583.0
2017-04-18 13:00:00,24.58,24.59,24.57,24.57,124434.0,21.3306,21.3393,21.3219,21.3219,124434.0
2017-04-18 13:05:00,24.58,24.59,24.56,24.59,99051.0,21.3306,21.3393,21.3132,21.3393,99051.0
2017-04-18 13:10:00,24.59,24.62,24.57,24.61,189717.0,21.3393,21.3653,21.3219,21.3566,189717.0
2017-04-18 13:15:00,24.61,24.62,24.61,24.62,143220.0,21.3566,21.3653,21.3566,21.3653,143220.0
2017-04-18 13:20:00,24.62,24.62,24.6,24.62,93486.0,21.3653,21.3653,21.348,21.3653,93486.0
2017-04-18 13:25:00,24.62,24.63,24.62,24.63,99468.0,21.3653,21.374,21.3653,21.374,99468.0
2017-04-18 13:30:00,24.64,24.66,24.63,24.65,262581.0,21.3827,21.4,21.374,21.3914,262581.0
2017-04-18 13:35:00,24.65,24.65,24.63,24.63,124047.0,21.3914,21.3914,21.374,21.374,124047.0
2017-04-18 13:40:00,24.63,24.65,24.63,24.64,176343.0,21.374,21.3914,21.374,21.3827,176343.0
2017-04-18 13:45:00,24.64,24.65,24.64,24.64,118491.0,21.3827,21.3914,21.3827,21.3827,118491.0
2017-04-18 13:50:00,24.64,24.65,24.64,24.65,109545.0,21.3827,21.3914,21.3827,21.3914,109545.0
2017-04-18 13:55:00,24.65,24.66,24.64,24.66,95331.0,21.3914,21.4,21.3827,21.4,95331.0
2017-04-18 14:00:00,24.66,24.66,24.65,24.66,153249.0,21.4,21.4,21.3914,21.4,153249.0
2017-04-18 14:05:00,24.66,24.66,24.65,24.65,102456.0,21.4,21.4,21.3914,21.3914,102456.0
2017-04-18 14:10:00,24.65,24.67,24.65,24.66,128559.0,21.3914,21.4087,21.3914,21.4,128559.0
2017-04-18 14:15:00,24.66,24.67,24.65,24.65,207963.0,21.4,21.4087,21.3914,21.3914,207963.0
2017-04-18 14:20:00,24.65,24.67,24.65,24.66,124218.0,21.3914,21.4087,21.3914,21.4,124218.0
2017-04-18 14:25:00,24.66,24.67,24.66,24.66,215535.0,21.4,21.4087,21.4,21.4,215535.0
2017-04-18 14:30:00,24.66,24.7,24.66,24.69,549036.0,21.4,21.4347,21.4,21.4261,549036.0
2017-04-18 14:35:00,24.7,24.7,24.67,24.67,183501.0,21.4347,21.4347,21.4087,21.4087,183501.0
2017-04-18 14:40:00,24.67,24.67,24.65,24.66,166647.0,21.4087,21.4087,21.3914,21.4,166647.0
2017-04-18 14:45:00,24.66,24.66,24.63,24.64,446805.0,21.4,21.4,21.374,21.3827,446805.0
2017-04-18 14:50:00,24.64,24.64,24.62,24.64,267201.0,21.3827,21.3827,21.3653,21.3827,267201.0
2017-04-18 14:55:00,24.64,24.65,24.63,24.65,194364.0,21.3827,21.3914,21.374,21.3914,194364.0
2017-04-18 15:00:00,24.65,24.65,24.63,24.63,167268.0,21.3914,21.3914,21.374,21.374,167268.0
2017-04-18 15:05:00,24.63,24.65,24.63,24.65,159978.0,21.374,21.3914,21.374,21.3914,159978.0
2017-04-18 15:10:00,24.65,24.65,24.64,24.64,144543.0,21.3914,21.3914,21.3827,21.3827,144543.0
2017-04-18 15:15:00,24.64,24.66,24.63,24.66,176922.0,21.3827,21.4,21.374,21.4,176922.0
2017-04-18 15:20:00,24.66,24.66,24.64,24.66,129663.0,21.4,21.4,21.3827,21.4,129663.0
2017-04-18 15:25:00,24.66,24.67,24.65,24.65,145551.0,21.4,21.4087,21.3914,21.3914,145551.0
2017-04-18 15:30:00,24.65,24.66,24.63,24.65,350589.0,21.3914,21.4,21.374,21.3914,350589.0
2017-04-18 15:35:00,24.65,24.66,24.64,24.65,217983.0,21.3914,21.4,21.3827,21.3914,217983.0
2017-04-18 15:40:00,24.66,24.67,24.65,24.66,240024.0,21.4,21.4087,21.3914,21.4,240024.0
2017-04-18 15:45:00,24.65,24.66,24.65,24.65,271221.0,21.3914,21.4,21.3914,21.3914,271221.0
2017-04-18 15:50:00,24.66,24.66,24.63,24.64,596040.0,21.4,21.4,21.374,21.3827,596040.0
2017-04-18 15:55:00,24.64,24.65,24.63,24.63,828477.0,21.3827,21.3914,21.374,21.374,828477.0
2017-04-19 09:30:00,24.7,24.78,24.7,24.75,704940.0,21.4347,21.5042,21.4347,21.4781,704940.0
2017-04-19 09:35:00,24.76,24.77,24.71,24.74,161994.0,21.4868,21.4955,21.4434,21.4695,161994.0
2017-04-19 09:40:00,24.74,24.76,24.72,24.72,198375.0,21.4695,21.4868,21.4521,21.4521,198375.0
2017-04-19 09:45:00,24.72,24.72,24.68,24.7,662049.0,21.4521,21.4521,21.4174,21.4347,662049.0
2017-04-19 09:50:00,24.71,24.71,24.69,24.7,228282.0,21.4434,21.4434,21.4261,21.4347,228282.0
2017-04-19 09:55:00,24.7,24.72,24.69,24.7,185667.0,21.4347,21.4521,21.4261,21.4347,185667.0
2017-04-19 10:00:00,24.7,24.7,24.65,24.66,192933.0,21.4347,21.4347,21.3914,21.4,192933.0
2017-04-19 10:05:00,24.66,24.67,24.64,24.66,165897.0,21.4,21.4087,21.3827,21.4,165897.0
2017-04-19 10:10:00,24.66,24.67,24.65,24.65,83232.0,21.4,21.4087,21.3914,21.3914,83232.0
2017-04-19 10:15:00,24.66,24.67,24.65,24.65,123147.0,21.4,21.4087,21.3914,21.3914,123147.0
2017-04-19 10:20:00,24.65,24.67,24.64,24.67,115053.0,21.3914,21.4087,21.3827,21.4087,115053.0
2017-04-19 10:25:00,24.67,24.67,24.65,24.65,119196.0,21.4087,21.4087,21.3914,21.3914,119196.0
2017-04-19 10:30:00,24.65,24.67,24.64,24.66,97986.0,21.3914,21.4087,21.3827,21.4,97986.0
2017-04-19 10:35:00,24.66,24.66,24.65,24.66,140124.0,21.4,21.4,21.3914,21.4,140124.0
2017-04-19 10:40:00,24.66,24.66,24.64,24.65,107400.0,21.4,21.4,21.3827,21.3914,107400.0
2017-04-19 10:45:00,24.65,24.66,24.64,24.64,83769.0,21.3914,21.4,21.3827,21.3827,83769.0
2017-04-19 10:50:00,24.65,24.65,24.63,24.65,132426.0,21.3914,21.3914,21.374,21.3914,132426.0
2017-04-19 10:55:00,24.65,24.66,24.63,24.63,183843.0,21.3914,21.4,21.374,21.374,183843.0
2017-04-19 11:00:00,24.63,24.63,24.62,24.63,151305.0,21.374,21.374,21.3653,21.374,151305.0
2017-04-19 11:05:00,24.63,24.66,24.63,24.66,120747.0,21.374,21.4,21.374,21.4,120747.0
2017-04-19 11:10:00,24.66,24.67,24.65,24.67,130938.0,21.4,21.4087,21.3914,21.4087,130938.0
2017-04-19 11:15:00,24.66,24.66,24.64,24.65,120084.0,21.4,21.4,21.3827,21.3914,120084.0
2017-04-19 11:20:00,24.65,24.68,24.65,24.67,105087.0,21.3914,21.4174,21.3914,21.4087,105087.0
2017-04-19 11:25:00,24.67,24.67,24.65,24.65,86721.0,21.4087,21.4087,21.3914,21.3914,86721.0
2017-04-19 11:30:00,24.65,24.67,24.65,24.66,87504.0,21.3914,21.4087,21.3914,21.4,87504.0
2017-04-19 11:35:00,24.67,24.71,24.67,24.71,115764.0,21.4087,21.4434,21.4087,21.4434,115764.0
2017-04-19 11:40:00,24.71,24.72,24.7,24.72,112812.0,21.4434,21.4521,21.4347,21.4521,112812.0
2017-04-19 11:45:00,24.72,24.72,24.69,24.7,150909.0,21.4521,21.4521,21.4261,21.4347,150909.0
2017-04-19 11:50:00,24.7,24.71,24.7,24.7,204138.0,21.4347,21.4434,21.4347,21.4347,204138.0
2017-04-19 11:55:00,24.7,24.7,24.7,24.7,287829.0,21.4347,21.4347,21.4347,21.4347,287829.0
2017-04-19 12:00:00,24.7,24.74,24.7,24.74,253053.0,21.4347,21.4695,21.4347,21.4695,253053.0
2017-04-19 12:05:00,24.73,24.74,24.71,24.71,155079.0,21.4608,21.4695,21.4434,21.4434,155079.0
2017-04-19 12:10:00,24.71,24.71,24.69,24.7,93285.0,21.4434,21.4434,21.4261,21.4347,93285.0
2017-04-19 12:15:00,24.7,24.72,24.7,24.71,101190.0,21.4347,21.4521,21.4347,21.4434,101190.0
2017-04-19 12:20:00,24.71,24.73,24.71,24.72,89910.0,21.4434,21.4608,21.4434,21.4521,89910.0
2017-04-19 12:25:00,24.72,24.73,24.72,24.73,140085.0,21.4521,21.4608,21.4521,21.4608,140085.0
2017-04-19 12:30:00,24.73,24.74,24.73,24.74,86280.0,21.4608,21.4695,21.4608,21.4695,86280.0
2017-04-19 12:35:00,24.73,24.74,24.72,24.72,100596.0,21.4608,21.4695,21.4521,21.4521,100596.0
2017-04-19 12:40:00,24.72,24.74,24.72,24.73,127371.0,21.4521,21.4695,21.4521,21.4608,127371.0
2017-04-19 12:45:00,24.74,24.75,24.74,24.74,46533.0,21.4695,21.4781,21.4695,21.4695,46533.0
2017-04-19 12:50:00,24.74,24.77,24.74,24.76,129189.0,21.4695,21.4955,21.4695,21.4868,129189.0
2017-04-19 12:55:00,24.76,24.76,24.75,24.75,111363.0,21.4868,21.4868,21.4781,21.4781,111363.0
2017-04-19 13:00:00,24.75,24.75,24.74,24.74,175290.0,21.4781,21.4781,21.4695,21.4695,175290.0
2017-04-19 13:05:00,24.74,24.76,24.74,24.76,112686.0,21.4695,21.4868,21.4695,21.4868,112686.0
2017-04-19 13:10:00,24.76,24.76,24.74,24.75,153513.0,21.4868,21.4868,21.4695,21.4781,153513.0
2017-04-19 13:15:00,24.75,24.76,24.74,24.75,139254.0,21.4781,21.4868,21.4695,21.4781,139254.0
2017-04-19 13:20:00,24.75,24.76,24.75,24.76,79827.0,21.4781,21.4868,21.4781,21.4868,79827.0
2017-04-19 13:25:00,24.76,24.77,24.76,24.76,328986.0,21.4868,21.4955,21.4868,21.4868,328986.0
2017-04-19 13:30:00,24.77,24.78,24.76,24.78,162240.0,21.4955,21.5042,21.4868,21.5042,162240.0
2017-04-19 13:35:00,24.78,24.79,24.78,24.78,162738.0,21.5042,21.5128,21.5042,21.5042,162738.0
2017-04-19 13:40:00,24.79,24.79,24.77,24.79,185688.0,21.5128,21.5128,21.4955,21.5128,185688.0
2017-04-19 13:45:00,24.79,24.79,24.77,24.77,99348.0,21.5128,21.5128,21.4955,21.4955,99348.0
2017-04-19 13:50:00,24.77,24.78,24.77,24.78,59913.0,21.4955,21.5042,21.4955,21.5042,59913.0
2017-04-19 13:55:00,24.78,24.78,24.75,24.75,142653.0,21.5042,21.5042,21.4781,21.4781,142653.0
2017-04-19 14:00:00,24.75,24.76,24.74,24.74,244218.0,21.4781,21.4868,21.4695,21.4695,244218.0
2017-04-19 14:05:00,24.74,24.75,24.74,24.75,99339.0,21.4695,21.4781,21.4695,21.4781,99339.0
2017-04-19 14:10:00,24.75,24.75,24.74,24.75,113127.0,21.4781,21.4781,21.4695,21.4781,113127.0
2017-04-19 14:15:00,24.75,24.76,24.74,24.75,154011.0,21.4781,21.4868,21.4695,21.4781,154011.0
2017-04-19 14:20:00,24.76,24.76,24.75,24.75,111462.0,21.4868,21.4868,21.4781,21.4781,111462.0
2017-04-19 14:25:00,24.75,24.76,24.75,24.76,92862.0,21.4781,21.4868,21.4781,21.4868,92862.0
2017-04-19 14:30:00,24.76,24.76,24.74,24.74,147840.0,21.4868,21.4868,21.4695,21.4695,147840.0
2017-04-19 14:35:00,24.74,24.76,24.74,24.75,100956.0,21.4695,21.4868,21.4695,21.4781,100956.0
2017-04-19 14:40:00,24.75,24.76,24.73,24.74,192840.0,21.4781,21.4868,21.4608,21.4695,192840.0
2017-04-19 14:45:00,24.74,24.75,24.73,24.73,222660.0,21.4695,21.4781,21.4608,21.4608,222660.0
2017-04-19 14:50:00,24.73,24.74,24.72,24.74,186999.0,21.4608,21.4695,21.4521,21.4695,186999.0
2017-04-19 14:55:00,24.74,24.74,24.73,24.73,100695.0,21.4695,21.4695,21.4608,21.4608,100695.0
2017-04-19 15:00:00,24.73,24.73,24.72,24.72,160308.0,21.4608,21.4608,21.4521,21.4521,160308.0
2017-04-19 15:05:00,24.72,24.72,24.71,24.72,111156.0,21.4521,21.4521,21.4434,21.4521,111156.0
2017-04-19 15:10:00,24.72,24.72,24.71,24.71,176058.0,21.4521,21.4521,21.4434,21.4434,176058.0
2017-04-19 15:15:00,24.71,24.72,24.71,24.72,223632.0,21.4434,21.4521,21.4434,21.4521,223632.0
2017-04-19 15:20:00,24.72,24.72,24.7,24.7,228276.0,21.4521,21.4521,21.4347,21.4347,228276.0
2017-04-19 15:25:00,24.7,24.7,24.69,24.7,178455.0,21.4347,21.4347,21.4261,21.4347,178455.0
2017-04-19 15:30:00,24.69,24.7,24.68,24.69,151935.0,21.4261,21.4347,21.4174,21.4261,151935.0
2017-04-19 15:35:00,24.69,24.7,24.69,24.7,144645.0,21.4261,21.4347,21.4261,21.4347,144645.0
2017-04-19 15:40:00,24.7,24.7,24.67,24.68,218982.0,21.4347,21.4347,21.4087,21.4174,218982.0
2017-04-19 15:45:00,24.68,24.68,24.67,24.68,285648.0,21.4174,21.4174,21.4087,21.4174,285648.0
2017-04-19 15:50:00,24.68,24.69,24.67,24.69,360825.0,21.4174,21.4261,21.4087,21.4261,360825.0
2017-04-19 15:55:00,24.68,24.7,24.67,24.69,937857.0,21.4174,21.4347,21.4087,21.4261,937857.0
2017-04-20 09:30:00,24.71,24.84,24.71,24.82,530541.0,21.4434,21.5562,21.4434,21.5389,530541.0
2017-04-20 09:35:00,24.81,24.83,24.79,24.8,160917.0,21.5302,21.5476,21.5128,21.5215,160917.0
2017-04-20 09:40:00,24.8,24.82,24.76,24.76,280563.0,21.5215,21.5389,21.4868,21.4868,280563.0
2017-04-20 09:45:00,24.76,24.79,24.75,24.78,214569.0,21.4868,21.5128,21.4781,21.5042,214569.0
2017-04-20 09:50:00,24.78,24.79,24.75,24.76,205347.0,21.5042,21.5128,21.4781,21.4868,205347.0
2017-04-20 09:55:00,24.76,24.76,24.7,24.72,285678.0,21.4868,21.4868,21.4347,21.4521,285678.0
2017-04-20 10:00:00,24.72,24.75,24.72,24.73,312234.0,21.4521,21.4781,21.4521,21.4608,312234.0
2017-04-20 10:05:00,24.73,24.76,24.73,24.75,187884.0,21.4608,21.4868,21.4608,21.4781,187884.0
2017-04-20 10:10:00,24.75,24.8,24.75,24.79,142503.0,21.4781,21.5215,21.4781,21.5128,142503.0
2017-04-20 10:15:00,24.79,24.82,24.78,24.78,280944.0,21.5128,21.5389,21.5042,21.5042,280944.0
2017-04-20 10:20:00,24.78,24.8,24.78,24.79,165567.0,21.5042,21.5215,21.5042,21.5128,165567.0
2017-04-20 10:25:00,24.79,24.8,24.78,24.79,151065.0,21.5128,21.5215,21.5042,21.5128,151065.0
2017-04-20 10:30:00,24.79,24.83,24.78,24.83,222789.0,21.5128,21.5476,21.5042,21.5476,222789.0
2017-04-20 10:35:00,24.83,24.83,24.82,24.83,143967.0,21.5476,21.5476,21.5389,21.5476,143967.0
2017-04-20 10:40:00,24.83,24.87,24.82,24.84,224622.0,21.5476,21.5823,21.5389,21.5562,224622.0
2017-04-20 10:45:00,24.84,24.85,24.83,24.84,177756.0,21.5562,21.5649,21.5476,21.5562,177756.0
2017-04-20 10:50:00,24.84,24.85,24.83,24.84,187587.0,21.5562,21.5649,21.5476,21.5562,187587.0
2017-04-20 10:55:00,24.84,24.85,24.83,24.83,144228.0,21.5562,21.5649,21.5476,21.5476,144228.0
2017-04-20 11:00:00,24.83,24.86,24.83,24.85,222225.0,21.5476,21.5736,21.5476,21.5649,222225.0
2017-04-20 11:05:00,24.85,24.88,24.85,24.88,143229.0,21.5649,21.5909,21.5649,21.5909,143229.0
2017-04-20 11:10:00,24.88,24.88,24.86,24.87,132486.0,21.5909,21.5909,21.5736,21.5823,132486.0
2017-04-20 11:15:00,24.87,24.89,24.86,24.89,225189.0,21.5823,21.5996,21.5736,21.5996,225189.0
2017-04-20 11:20:00,24.89,24.89,24.88,24.88,173295.0,21.5996,21.5996,21.5909,21.5909,173295.0
2017-04-20 11:25:00,24.88,24.89,24.86,24.88,121104.0,21.5909,21.5996,21.5736,21.5909,121104.0
2017-04-20 11:30:00,24.88,24.9,24.87,24.9,144078.0,21.5909,21.6083,21.5823,21.6083,144078.0
2017-04-20 11:35:00,24.91,24.94,24.9,24.93,182142.0,21.617,21.643,21.6083,21.6343,182142.0
2017-04-20 11:40:00,24.93,24.99,24.92,24.99,409881.0,21.6343,21.6864,21.6257,21.6864,409881.0
2017-04-20 11:45:00,24.98,24.99,24.95,24.96,348873.0,21.6777,21.6864,21.6517,21.6604,348873.0
2017-04-20 11:50:00,24.96,24.97,24.94,24.94,205011.0,21.6604,21.669,21.643,21.643,205011.0
2017-04-20 11:55:00,24.94,24.97,24.93,24.97,288153.0,21.643,21.669,21.6343,21.669,288153.0
2017-04-20 12:00:00,24.97,24.97,24.95,24.95,179091.0,21.669,21.669,21.6517,21.6517,179091.0
2017-04-20 12:05:00,24.95,24.97,24.95,24.97,165237.0,21.6517,21.669,21.6517,21.669,165237.0
2017-04-20 12:10:00,24.97,24.98,24.97,24.97,158607.0,21.669,21.6777,21.669,21.669,158607.0
2017-04-20 12:15:00,24.97,24.99,24.97,24.98,223971.0,21.669,21.6864,21.669,21.6777,223971.0
2017-04-20 12:20:00,24.98,24.99,24.97,24.98,249624.0,21.6777,21.6864,21.669,21.6777,249624.0
2017-04-20 12:25:00,24.98,24.98,24.97,24.98,124542.0,21.6777,21.6777,21.669,21.6777,124542.0
2017-04-20 12:30:00,24.98,24.99,24.97,24.98,79554.0,21.6777,21.6864,21.669,21.6777,79554.0
2017-04-20 12:35:00,24.99,25.0,24.98,24.99,197136.0,21.6864,21.6951,21.6777,21.6864,197136.0
2017-04-20 12:40:00,24.99,25.04,24.99,25.03,958701.0,21.6864,21.7298,21.6864,21.7211,958701.0
2017-04-20 12:45:00,25.03,25.03,25.01,25.01,233121.0,21.7211,21.7211,21.7038,21.7038,233121.0
2017-04-20 12:50:00,25.01,25.02,25.0,25.0,199119.0,21.7038,21.7124,21.6951,21.6951,199119.0
2017-04-20 12:55:00,25.0,25.0,24.95,24.96,211548.0,21.6951,21.6951,21.6517,21.6604,211548.0
2017-04-20 13:00:00,24.96,24.99,24.96,24.99,95436.0,21.6604,21.6864,21.6604,21.6864,95436.0
2017-04-20 13:05:00,24.99,25.0,24.99,24.99,116316.0,21.6864,21.6951,21.6864,21.6864,116316.0
2017-04-20 13:10:00,25.0,25.01,24.99,25.01,191490.0,21.6951,21.7038,21.6864,21.7038,191490.0
2017-04-20 13:15:00,25.01,25.01,24.98,24.99,109059.0,21.7038,21.7038,21.6777,21.6864,109059.0
2017-04-20 13:20:00,24.99,25.01,24.99,25.0,81138.0,21.6864,21.7038,21.6864,21.6951,81138.0
2017-04-20 13:25:00,25.0,25.01,24.99,25.01,105537.0,21.6951,21.7038,21.6864,21.7038,105537.0
2017-04-20 13:30:00,25.01,25.01,24.99,25.0,162306.0,21.7038,21.7038,21.6864,21.6951,162306.0
2017-04-20 13:35:00,25.01,25.02,25.0,25.01,130674.0,21.7038,21.7124,21.6951,21.7038,130674.0
2017-04-20 13:40:00,25.01,25.02,25.0,25.02,116340.0,21.7038,21.7124,21.6951,21.7124,116340.0
2017-04-20 13:45:00,25.02,25.03,25.02,25.03,115986.0,21.7124,21.7211,21.7124,21.7211,115986.0
2017-04-20 13:50:00,25.02,25.03,25.0,25.01,142101.0,21.7124,21.7211,21.6951,21.7038,142101.0
2017-04-20 13:55:00,25.01,25.02,25.01,25.01,101943.0,21.7038,21.7124,21.7038,21.7038,101943.0
2017-04-20 14:00:00,25.01,25.02,25.0,25.02,98868.0,21.7038,21.7124,21.6951,21.7124,98868.0
2017-04-20 14:05:00,25.02,25.03,25.02,25.03,198492.0,21.7124,21.7211,21.7124,21.7211,198492.0
2017-04-20 14:10:00,25.03,25.03,25.02,25.03,133434.0,21.7211,21.7211,21.7124,21.7211,133434.0
2017-04-20 14:15:00,25.03,25.03,25.0,25.0,130740.0,21.7211,21.7211,21.6951,21.6951,130740.0
2017-04-20 14:20:00,25.0,25.0,24.99,25.0,89280.0,21.6951,21.6951,21.6864,21.6951,89280.0
2017-04-20 14:25:00,25.0,25.02,25.0,25.0,172329.0,21.6951,21.7124,21.6951,21.6951,172329.0
2017-04-20 14:30:00,25.0,25.0,24.98,25.0,126036.0,21.6951,21.6951,21.6777,21.6951,126036.0
2017-04-20 14:35:00,25.0,25.02,24.99,25.01,177036.0,21.6951,21.7124,21.6864,21.7038,177036.0
2017-04-20 14:40:00,25.01,25.02,25.0,25.02,218334.0,21.7038,21.7124,21.6951,21.7124,218334.0
2017-04-20 14:45:00,25.02,25.02,25.0,25.01,123450.0,21.7124,21.7124,21.6951,21.7038,123450.0
2017-04-20 14:50:00,25.01,25.01,24.99,24.99,90684.0,21.7038,21.7038,21.6864,21.6864,90684.0
2017-04-20 14:55:00,24.99,25.0,24.98,24.98,125091.0,21.6864,21.6951,21.6777,21.6777,125091.0
2017-04-20 15:00:00,24.98,25.0,24.96,24.96,172227.0,21.6777,21.6951,21.6604,21.6604,172227.0
2017-04-20 15:05:00,24.96,24.99,24.96,24.99,121206.0,21.6604,21.6864,21.6604,21.6864,121206.0
2017-04-20 15:10:00,24.98,25.0,24.98,24.99,128292.0,21.6777,21.6951,21.6777,21.6864,128292.0
2017-04-20 15:15:00,25.0,25.0,24.96,24.96,144564.0,21.6951,21.6951,21.6604,21.6604,144564.0
2017-04-20 15:20:00,24.96,24.97,24.95,24.97,122496.0,21.6604,21.669,21.6517,21.669,122496.0
2017-04-20 15:25:00,24.97,24.98,24.96,24.98,121290.0,21.669,21.6777,21.6604,21.6777,121290.0
2017-04-20 15:30:00,24.98,24.99,24.96,24.97,271182.0,21.6777,21.6864,21.6604,21.669,271182.0
2017-04-20 15:35:00,24.97,24.98,24.96,24.97,231006.0,21.669,21.6777,21.6604,21.669,231006.0
2017-04-20 15:40:00,24.97,24.98,24.96,24.97,225396.0,21.669,21.6777,21.6604,21.669,225396.0
2017-04-20 15:45:00,24.97,24.97,24.95,24.95,331416.0,21.669,21.669,21.6517,21.6517,331416.0
2017-04-20 15:50:00,24.95,24.96,24.93,24.94,416163.0,21.6517,21.6604,21.6343,21.643,416163.0
2017-04-20 15:55:00,24.94,24.96,24.91,24.92,1563822.0,21.643,21.6604,21.617,21.6257,1563822.0
2017-04-21 09:30:00,24.91,24.99,24.89,24.94,1508592.0,21.617,21.6864,21.5996,21.643,1508592.0
2017-04-21 09:35:00,24.95,24.97,24.92,24.95,155766.0,21.6517,21.669,21.6257,21.6517,155766.0
2017-04-21 09:40:00,24.95,24.96,24.9,24.91,191076.0,21.6517,21.6604,21.6083,21.617,191076.0
2017-04-21 09:45:00,24.91,24.92,24.88,24.9,193425.0,21.617,21.6257,21.5909,21.6083,193425.0
2017-04-21 09:50:00,24.91,24.92,24.88,24.9,195255.0,21.617,21.6257,21.5909,21.6083,195255.0
2017-04-21 09:55:00,24.91,24.92,24.87,24.87,191736.0,21.617,21.6257,21.5823,21.5823,191736.0
2017-04-21 10:00:00,24.87,24.9,24.87,24.89,182241.0,21.5823,21.6083,21.5823,21.5996,182241.0
2017-04-21 10:05:00,24.89,24.92,24.88,24.92,210939.0,21.5996,21.6257,21.5909,21.6257,210939.0
2017-04-21 10:10:00,24.92,24.95,24.91,24.94,172104.0,21.6257,21.6517,21.617,21.643,172104.0
2017-04-21 10:15:00,24.94,24.94,24.93,24.94,100116.0,21.643,21.643,21.6343,21.643,100116.0
2017-04-21 10:20:00,24.93,24.96,24.91,24.93,233337.0,21.6343,21.6604,21.617,21.6343,233337.0
2017-04-21 10:25:00,24.93,24.94,24.92,24.92,84894.0,21.6343,21.643,21.6257,21.6257,84894.0
2017-04-21 10:30:00,24.92,24.94,24.92,24.94,124839.0,21.6257,21.643,21.6257,21.643,124839.0
2017-04-21 10:35:00,24.94,24.95,24.92,24.93,141534.0,21.643,21.6517,21.6257,21.6343,141534.0
2017-04-21 10:40:00,24.93,24.94,24.92,24.94,138096.0,21.6343,21.643,21.6257,21.643,138096.0
2017-04-21 10:45:00,24.94,24.95,24.94,24.95,150759.0,21.643,21.6517,21.643,21.6517,150759.0
2017-04-21 10:50:00,24.95,24.95,24.94,24.95,91017.0,21.6517,21.6517,21.643,21.6517,91017.0
2017-04-21 10:55:00,24.95,24.96,24.94,24.96,265605.0,21.6517,21.6604,21.643,21.6604,265605.0
2017-04-21 11:00:00,24.96,24.96,24.94,24.96,144780.0,21.6604,21.6604,21.643,21.6604,144780.0
2017-04-21 11:05:00,24.96,24.96,24.94,24.95,154146.0,21.6604,21.6604,21.643,21.6517,154146.0
2017-04-21 11:10:00,24.95,24.96,24.95,24.95,126000.0,21.6517,21.6604,21.6517,21.6517,126000.0
2017-04-21 11:15:00,24.96,24.98,24.95,24.97,173121.0,21.6604,21.6777,21.6517,21.669,173121.0
2017-04-21 11:20:00,24.97,24.98,24.96,24.98,108972.0,21.669,21.6777,21.6604,21.6777,108972.0
2017-04-21 11:25:00,24.98,24.99,24.98,24.98,163800.0,21.6777,21.6864,21.6777,21.6777,163800.0
2017-04-21 11:30:00,24.98,24.99,24.97,24.98,75930.0,21.6777,21.6864,21.669,21.6777,75930.0
2017-04-21 11:35:00,24.98,25.0,24.98,24.99,72573.0,21.6777,21.6951,21.6777,21.6864,72573.0
2017-04-21 11:40:00,24.99,25.01,24.99,25.01,152049.0,21.6864,21.7038,21.6864,21.7038,152049.0
2017-04-21 11:45:00,25.0,25.02,25.0,25.01,119613.0,21.6951,21.7124,21.6951,21.7038,119613.0
2017-04-21 11:50:00,25.0,25.02,25.0,25.01,97446.0,21.6951,21.7124,21.6951,21.7038,97446.0
2017-04-21 11:55:00,25.01,25.04,25.01,25.04,236904.0,21.7038,21.7298,21.7038,21.7298,236904.0
2017-04-21 12:00:00,25.03,25.04,25.02,25.04,140154.0,21.7211,21.7298,21.7124,21.7298,140154.0
2017-04-21 12:05:00,25.03,25.04,25.03,25.03,142008.0,21.7211,21.7298,21.7211,21.7211,142008.0
2017-04-21 12:10:00,25.03,25.03,25.0,25.0,189837.0,21.7211,21.7211,21.6951,21.6951,189837.0
2017-04-21 12:15:00,25.01,25.01,25.0,25.0,68673.0,21.7038,21.7038,21.6951,21.6951,68673.0
2017-04-21 12:20:00,25.0,25.02,25.0,25.02,113505.0,21.6951,21.7124,21.6951,21.7124,113505.0
2017-04-21 12:25:00,25.02,25.02,24.99,24.99,178065.0,21.7124,21.7124,21.6864,21.6864,178065.0
2017-04-21 12:30:00,24.99,25.0,24.98,25.0,122790.0,21.6864,21.6951,21.6777,21.6951,122790.0
2017-04-21 12:35:00,25.0,25.0,24.98,24.98,108339.0,21.6951,21.6951,21.6777,21.6777,108339.0
2017-04-21 12:40:00,24.98,25.0,24.98,25.0,80418.0,21.6777,21.6951,21.6777,21.6951,80418.0
2017-04-21 12:45:00,25.0,25.02,25.0,25.02,93933.0,21.6951,21.7124,21.6951,21.7124,93933.0
2017-04-21 12:50:00,25.02,25.02,25.01,25.01,79356.0,21.7124,21.7124,21.7038,21.7038,79356.0
2017-04-21 12:55:00,25.01,25.02,25.0,25.0,69180.0,21.7038,21.7124,21.6951,21.6951,69180.0
2017-04-21 13:00:00,25.0,25.0,24.99,24.99,60186.0,21.6951,21.6951,21.6864,21.6864,60186.0
2017-04-21 13:05:00,24.99,25.0,24.98,24.99,135711.0,21.6864,21.6951,21.6777,21.6864,135711.0
2017-04-21 13:10:00,24.98,24.99,24.92,24.94,235494.0,21.6777,21.6864,21.6257,21.643,235494.0
2017-04-21 13:15:00,24.94,24.94,24.93,24.94,194730.0,21.643,21.643,21.6343,21.643,194730.0
2017-04-21 13:20:00,24.94,24.97,24.94,24.96,100257.0,21.643,21.669,21.643,21.6604,100257.0
2017-04-21 13:25:00,24.97,24.97,24.96,24.96,78522.0,21.669,21.669,21.6604,21.6604,78522.0
2017-04-21 13:30:00,24.97,24.98,24.96,24.97,84630.0,21.669,21.6777,21.6604,21.669,84630.0
2017-04-21 13:35:00,24.97,24.99,24.97,24.97,83925.0,21.669,21.6864,21.669,21.669,83925.0
2017-04-21 13:40:00,24.97,24.98,24.97,24.98,46320.0,21.669,21.6777,21.669,21.6777,46320.0
2017-04-21 13:45:00,24.98,24.98,24.97,24.98,84117.0,21.6777,21.6777,21.669,21.6777,84117.0
2017-04-21 13:50:00,24.98,24.98,24.97,24.98,135267.0,21.6777,21.6777,21.669,21.6777,135267.0
2017-04-21 13:55:00,24.98,25.01,24.98,25.0,178017.0,21.6777,21.7038,21.6777,21.6951,178017.0
2017-04-21 14:00:00,25.0,25.01,24.99,25.0,161778.0,21.6951,21.7038,21.6864,21.6951,161778.0
2017-04-21 14:05:00,25.0,25.01,24.99,25.0,101052.0,21.6951,21.7038,21.6864,21.6951,101052.0
2017-04-21 14:10:00,25.0,25.02,25.0,25.01,206820.0,21.6951,21.7124,21.6951,21.7038,206820.0
2017-04-21 14:15:00,25.01,25.01,25.0,25.0,160764.0,21.7038,21.7038,21.6951,21.6951,160764.0
2017-04-21 14:20:00,25.0,25.01,24.99,25.01,102810.0,21.6951,21.7038,21.6864,21.7038,102810.0
2017-04-21 14:25:00,25.01,25.03,25.01,25.02,105822.0,21.7038,21.7211,21.7038,21.7124,105822.0
2017-04-21 14:30:00,25.01,25.03,25.01,25.02,85929.0,21.7038,21.7211,21.7038,21.7124,85929.0
2017-04-21 14:35:00,25.02,25.03,25.02,25.02,130905.0,21.7124,21.7211,21.7124,21.7124,130905.0
2017-04-21 14:40:00,25.02,25.03,25.01,25.02,96420.0,21.7124,21.7211,21.7038,21.7124,96420.0
2017-04-21 14:45:00,25.02,25.03,25.02,25.03,102942.0,21.7124,21.7211,21.7124,21.7211,102942.0
2017-04-21 14:50:00,25.03,25.03,25.02,25.03,86007.0,21.7211,21.7211,21.7124,21.7211,86007.0
2017-04-21 14:55:00,25.02,25.03,25.02,25.03,100905.0,21.7124,21.7211,21.7124,21.7211,100905.0
2017-04-21 15:00:00,25.03,25.03,25.0,25.0,96600.0,21.7211,21.7211,21.6951,21.6951,96600.0
2017-04-21 15:05:00,25.01,25.01,24.98,24.99,147096.0,21.7038,21.7038,21.6777,21.6864,147096.0
2017-04-21 15:10:00,24.99,25.0,24.98,24.99,153042.0,21.6864,21.6951,21.6777,21.6864,153042.0
2017-04-21 15:15:00,24.99,25.0,24.98,25.0,129645.0,21.6864,21.6951,21.6777,21.6951,129645.0
2017-04-21 15:20:00,25.0,25.0,24.99,24.99,116331.0,21.6951,21.6951,21.6864,21.6864,116331.0
2017-04-21 15:25:00,24.99,25.01,24.99,25.01,216501.0,21.6864,21.7038,21.6864,21.7038,216501.0
2017-04-21 15:30:00,25.01,25.01,24.99,25.0,181971.0,21.7038,21.7038,21.6864,21.6951,181971.0
2017-04-21 15:35:00,25.0,25.02,25.0,25.01,283473.0,21.6951,21.7124,21.6951,21.7038,283473.0
2017-04-21 15:40:00,25.01,25.02,25.01,25.01,364560.0,21.7038,21.7124,21.7038,21.7038,364560.0
2017-04-21 15:45:00,25.01,25.02,25.01,25.02,293019.0,21.7038,21.7124,21.7038,21.7124,293019.0
2017-04-21 15:50:00,25.02,25.02,24.99,24.99,483330.0,21.7124,21.7124,21.6864,21.6864,483330.0
2017-04-21 15:55:00,25.0,25.0,24.98,24.99,1316472.0,21.6951,21.6951,21.6777,21.6864,1316472.0
2017-04-24 09:30:00,25.01,25.13,25.0,25.11,1319934.0,21.7038,21.8079,21.6951,21.7905,1319934.0
2017-04-24 09:35:00,25.1,25.1,25.06,25.07,334803.0,21.7819,21.7819,21.7471,21.7558,334803.0
2017-04-24 09:40:00,25.07,25.1,25.06,25.06,405360.0,21.7558,21.7819,21.7471,21.7471,405360.0
2017-04-24 09:45:00,25.06,25.06,25.02,25.02,293859.0,21.7471,21.7471,21.7124,21.7124,293859.0
2017-04-24 09:50:00,25.02,25.03,25.0,25.02,458292.0,21.7124,21.7211,21.6951,21.7124,458292.0
2017-04-24 09:55:00,25.02,25.03,24.96,24.97,418125.0,21.7124,21.7211,21.6604,21.669,418125.0
2017-04-24 10:00:00,24.98,25.0,24.97,24.97,175659.0,21.6777,21.6951,21.669,21.669,175659.0
2017-04-24 10:05:00,24.97,24.97,24.94,24.97,225507.0,21.669,21.669,21.643,21.669,225507.0
2017-04-24 10:10:00,24.97,24.98,24.93,24.94,237507.0,21.669,21.6777,21.6343,21.643,237507.0
2017-04-24 10:15:00,24.94,24.98,24.93,24.93,346275.0,21.643,21.6777,21.6343,21.6343,346275.0
2017-04-24 10:20:00,24.93,24.96,24.93,24.94,196377.0,21.6343,21.6604,21.6343,21.643,196377.0
2017-04-24 10:25:00,24.94,24.94,24.93,24.94,158427.0,21.643,21.643,21.6343,21.643,158427.0
2017-04-24 10:30:00,24.94,24.95,24.94,24.94,103467.0,21.643,21.6517,21.643,21.643,103467.0
2017-04-24 10:35:00,24.94,24.94,24.91,24.91,149163.0,21.643,21.643,21.617,21.617,149163.0
2017-04-24 10:40:00,24.91,24.93,24.91,24.92,73815.0,21.617,21.6343,21.617,21.6257,73815.0
2017-04-24 10:45:00,24.92,24.93,24.9,24.9,221088.0,21.6257,21.6343,21.6083,21.6083,221088.0
2017-04-24 10:50:00,24.9,24.92,24.89,24.91,223194.0,21.6083,21.6257,21.5996,21.617,223194.0
2017-04-24 10:55:00,24.91,24.92,24.9,24.92,226800.0,21.617,21.6257,21.6083,21.6257,226800.0
2017-04-24 11:00:00,24.92,24.92,24.89,24.9,163782.0,21.6257,21.6257,21.5996,21.6083,163782.0
2017-04-24 11:05:00,24.9,24.92,24.89,24.9,285192.0,21.6083,21.6257,21.5996,21.6083,285192.0
2017-04-24 11:10:00,24.89,24.91,24.87,24.87,181875.0,21.5996,21.617,21.5823,21.5823,181875.0
2017-04-24 11:15:00,24.87,24.88,24.87,24.88,258684.0,21.5823,21.5909,21.5823,21.5909,258684.0
2017-04-24 11:20:00,24.88,24.9,24.86,24.88,290661.0,21.5909,21.6083,21.5736,21.5909,290661.0
2017-04-24 11:25:00,24.88,24.89,24.87,24.88,151383.0,21.5909,21.5996,21.5823,21.5909,151383.0
2017-04-24 11:30:00,24.88,24.89,24.87,24.89,150924.0,21.5909,21.5996,21.5823,21.5996,150924.0
2017-04-24 11:35:00,24.89,24.9,24.88,24.88,150543.0,21.5996,21.6083,21.5909,21.5909,150543.0
2017-04-24 11:40:00,24.88,24.89,24.86,24.86,120327.0,21.5909,21.5996,21.5736,21.5736,120327.0
2017-04-24 11:45:00,24.86,24.87,24.81,24.82,350172.0,21.5736,21.5823,21.5302,21.5389,350172.0
2017-04-24 11:50:00,24.82,24.83,24.81,24.81,233646.0,21.5389,21.5476,21.5302,21.5302,233646.0
2017-04-24 11:55:00,24.81,24.85,24.81,24.85,195738.0,21.5302,21.5649,21.5302,21.5649,195738.0
2017-04-24 12:00:00,24.85,24.87,24.85,24.86,124494.0,21.5649,21.5823,21.5649,21.5736,124494.0
2017-04-24 12:05:00,24.86,24.87,24.85,24.85,105498.0,21.5736,21.5823,21.5649,21.5649,105498.0
2017-04-24 12:10:00,24.86,24.9,24.86,24.89,139374.0,21.5736,21.6083,21.5736,21.5996,139374.0
2017-04-24 12:15:00,24.89,24.9,24.89,24.9,68838.0,21.5996,21.6083,21.5996,21.6083,68838.0
2017-04-24 12:20:00,24.9,24.91,24.9,24.91,97452.0,21.6083,21.617,21.6083,21.617,97452.0
2017-04-24 12:25:00,24.91,24.92,24.9,24.9,68436.0,21.617,21.6257,21.6083,21.6083,68436.0
2017-04-24 12:30:00,24.9,24.91,24.9,24.9,77742.0,21.6083,21.617,21.6083,21.6083,77742.0
2017-04-24 12:35:00,24.9,24.91,24.9,24.91,60906.0,21.6083,21.617,21.6083,21.617,60906.0
2017-04-24 12:40:00,24.9,24.91,24.9,24.9,53220.0,21.6083,21.617,21.6083,21.6083,53220.0
2017-04-24 12:45:00,24.9,24.91,24.9,24.9,103278.0,21.6083,21.617,21.6083,21.6083,103278.0
2017-04-24 12:50:00,24.9,24.91,24.88,24.89,111861.0,21.6083,21.617,21.5909,21.5996,111861.0
2017-04-24 12:55:00,24.89,24.89,24.87,24.87,84558.0,21.5996,21.5996,21.5823,21.5823,84558.0
2017-04-24 13:00:00,24.87,24.89,24.87,24.88,137121.0,21.5823,21.5996,21.5823,21.5909,137121.0
2017-04-24 13:05:00,24.88,24.9,24.88,24.88,112209.0,21.5909,21.6083,21.5909,21.5909,112209.0
2017-04-24 13:10:00,24.89,24.91,24.88,24.9,124341.0,21.5996,21.617,21.5909,21.6083,124341.0
2017-04-24 13:15:00,24.9,24.91,24.9,24.91,62244.0,21.6083,21.617,21.6083,21.617,62244.0
2017-04-24 13:20:00,24.91,24.92,24.88,24.89,167478.0,21.617,21.6257,21.5909,21.5996,167478.0
2017-04-24 13:25:00,24.89,24.93,24.89,24.92,134232.0,21.5996,21.6343,21.5996,21.6257,134232.0
2017-04-24 13:30:00,24.92,24.93,24.92,24.93,69756.0,21.6257,21.6343,21.6257,21.6343,69756.0
2017-04-24 13:35:00,24.93,24.93,24.92,24.92,120771.0,21.6343,21.6343,21.6257,21.6257,120771.0
2017-04-24 13:40:00,24.92,24.93,24.91,24.92,58005.0,21.6257,21.6343,21.617,21.6257,58005.0
2017-04-24 13:45:00,24.92,24.92,24.91,24.92,60558.0,21.6257,21.6257,21.617,21.6257,60558.0
2017-04-24 13:50:00,24.92,24.92,24.91,24.92,73419.0,21.6257,21.6257,21.617,21.6257,73419.0
2017-04-24 13:55:00,24.92,24.94,24.92,24.93,94737.0,21.6257,21.643,21.6257,21.6343,94737.0
2017-04-24 14:00:00,24.93,24.93,24.92,24.92,82083.0,21.6343,21.6343,21.6257,21.6257,82083.0
2017-04-24 14:05:00,24.92,24.93,24.92,24.93,91716.0,21.6257,21.6343,21.6257,21.6343,91716.0
2017-04-24 14:10:00,24.93,24.93,24.91,24.92,72522.0,21.6343,21.6343,21.617,21.6257,72522.0
2017-04-24 14:15:00,24.92,24.95,24.92,24.95,110361.0,21.6257,21.6517,21.6257,21.6517,110361.0
2017-04-24 14:20:00,24.95,24.96,24.95,24.96,110733.0,21.6517,21.6604,21.6517,21.6604,110733.0
2017-04-24 14:25:00,24.96,24.96,24.93,24.95,177621.0,21.6604,21.6604,21.6343,21.6517,177621.0
2017-04-24 14:30:00,24.95,24.97,24.94,24.94,140994.0,21.6517,21.669,21.643,21.643,140994.0
2017-04-24 14:35:00,24.94,24.94,24.93,24.93,123783.0,21.643,21.643,21.6343,21.6343,123783.0
2017-04-24 14:40:00,24.93,24.95,24.93,24.94,94158.0,21.6343,21.6517,21.6343,21.643,94158.0
2017-04-24 14:45:00,24.94,24.95,24.94,24.94,53772.0,21.643,21.6517,21.643,21.643,53772.0
2017-04-24 14:50:00,24.95,24.95,24.93,24.94,142308.0,21.6517,21.6517,21.6343,21.643,142308.0
2017-04-24 14:55:00,24.94,24.94,24.92,24.94,149223.0,21.643,21.643,21.6257,21.643,149223.0
2017-04-24 15:00:00,24.94,24.95,24.94,24.95,105468.0,21.643,21.6517,21.643,21.6517,105468.0
2017-04-24 15:05:00,24.95,24.96,24.95,24.96,180051.0,21.6517,21.6604,21.6517,21.6604,180051.0
2017-04-24 15:10:00,24.96,24.96,24.95,24.96,142626.0,21.6604,21.6604,21.6517,21.6604,142626.0
2017-04-24 15:15:00,24.96,24.97,24.94,24.95,139740.0,21.6604,21.669,21.643,21.6517,139740.0
2017-04-24 15:20:00,24.95,24.97,24.95,24.95,108138.0,21.6517,21.669,21.6517,21.6517,108138.0
2017-04-24 15:25:00,24.95,24.97,24.95,24.96,180216.0,21.6517,21.669,21.6517,21.6604,180216.0
2017-04-24 15:30:00,24.96,24.97,24.95,24.95,149049.0,21.6604,21.669,21.6517,21.6517,149049.0
2017-04-24 15:35:00,24.95,24.97,24.94,24.95,209010.0,21.6517,21.669,21.643,21.6517,209010.0
2017-04-24 15:40:00,24.95,24.96,24.94,24.95,209952.0,21.6517,21.6604,21.643,21.6517,209952.0
2017-04-24 15:45:00,24.95,24.95,24.94,24.94,267267.0,21.6517,21.6517,21.643,21.643,267267.0
2017-04-24 15:50:00,24.94,24.94,24.93,24.93,280707.0,21.643,21.643,21.6343,21.6343,280707.0
2017-04-24 15:55:00,24.93,24.95,24.93,24.93,714804.0,21.6343,21.6517,21.6343,21.6343,714804.0
2017-04-25 09:30:00,24.99,25.06,24.96,25.05,544314.0,21.6864,21.7471,21.6604,21.7385,544314.0
2017-04-25 09:35:00,25.05,25.05,24.99,25.0,194955.0,21.7385,21.7385,21.6864,21.6951,194955.0
2017-04-25 09:40:00,25.0,25.01,24.98,24.98,217881.0,21.6951,21.7038,21.6777,21.6777,217881.0
2017-04-25 09:45:00,24.98,25.0,24.95,24.99,223371.0,21.6777,21.6951,21.6517,21.6864,223371.0
2017-04-25 09:50:00,24.99,25.01,24.99,25.0,230196.0,21.6864,21.7038,21.6864,21.6951,230196.0
2017-04-25 09:55:00,25.0,25.01,24.97,24.98,201711.0,21.6951,21.7038,21.669,21.6777,201711.0
2017-04-25 10:00:00,24.98,24.99,24.96,24.99,144669.0,21.6777,21.6864,21.6604,21.6864,144669.0
2017-04-25 10:05:00,24.99,25.01,24.98,24.98,221076.0,21.6864,21.7038,21.6777,21.6777,221076.0
2017-04-25 10:10:00,24.98,25.0,24.98,24.99,172440.0,21.6777,21.6951,21.6777,21.6864,172440.0
2017-04-25 10:15:00,24.99,25.0,24.98,24.99,119517.0,21.6864,21.6951,21.6777,21.6864,119517.0
2017-04-25 10:20:00,24.99,24.99,24.97,24.98,235989.0,21.6864,21.6864,21.669,21.6777,235989.0
2017-04-25 10:25:00,24.98,25.0,24.98,24.99,191766.0,21.6777,21.6951,21.6777,21.6864,191766.0
2017-04-25 10:30:00,24.99,25.0,24.99,24.99,149391.0,21.6864,21.6951,21.6864,21.6864,149391.0
2017-04-25 10:35:00,24.99,25.0,24.98,24.98,167280.0,21.6864,21.6951,21.6777,21.6777,167280.0
2017-04-25 10:40:00,24.99,24.99,24.97,24.97,122064.0,21.6864,21.6864,21.669,21.669,122064.0
2017-04-25 10:45:00,24.97,24.98,24.97,24.97,94044.0,21.669,21.6777,21.669,21.669,94044.0
2017-04-25 10:50:00,24.98,24.98,24.96,24.98,102993.0,21.6777,21.6777,21.6604,21.6777,102993.0
2017-04-25 10:55:00,24.98,24.98,24.97,24.98,89472.0,21.6777,21.6777,21.669,21.6777,89472.0
2017-04-25 11:00:00,24.98,25.0,24.98,24.99,99057.0,21.6777,21.6951,21.6777,21.6864,99057.0
2017-04-25 11:05:00,25.0,25.0,24.99,24.99,92757.0,21.6951,21.6951,21.6864,21.6864,92757.0
2017-04-25 11:10:00,24.99,25.0,24.99,24.99,148026.0,21.6864,21.6951,21.6864,21.6864,148026.0
2017-04-25 11:15:00,24.99,25.0,24.98,24.99,233730.0,21.6864,21.6951,21.6777,21.6864,233730.0
2017-04-25 11:20:00,24.99,25.0,24.99,24.99,64878.0,21.6864,21.6951,21.6864,21.6864,64878.0
2017-04-25 11:25:00,24.99,25.0,24.99,25.0,143334.0,21.6864,21.6951,21.6864,21.6951,143334.0
2017-04-25 11:30:00,25.0,25.01,24.99,25.0,397452.0,21.6951,21.7038,21.6864,21.6951,397452.0
2017-04-25 11:35:00,25.0,25.01,24.99,25.0,121524.0,21.6951,21.7038,21.6864,21.6951,121524.0
2017-04-25 11:40:00,25.01,25.02,25.0,25.01,218355.0,21.7038,21.7124,21.6951,21.7038,218355.0
2017-04-25 11:45:00,25.0,25.01,25.0,25.0,83703.0,21.6951,21.7038,21.6951,21.6951,83703.0
2017-04-25 11:50:00,25.0,25.0,25.0,25.0,107931.0,21.6951,21.6951,21.6951,21.6951,107931.0
2017-04-25 11:55:00,25.0,25.01,25.0,25.0,86829.0,21.6951,21.7038,21.6951,21.6951,86829.0
2017-04-25 12:00:00,25.0,25.01,24.99,24.99,110652.0,21.6951,21.7038,21.6864,21.6864,110652.0
2017-04-25 12:05:00,24.99,25.0,24.97,24.98,152988.0,21.6864,21.6951,21.669,21.6777,152988.0
2017-04-25 12:10:00,24.98,24.98,24.96,24.97,159720.0,21.6777,21.6777,21.6604,21.669,159720.0
2017-04-25 12:15:00,24.97,24.99,24.97,24.99,132720.0,21.669,21.6864,21.669,21.6864,132720.0
2017-04-25 12:20:00,24.99,25.01,24.98,25.01,415752.0,21.6864,21.7038,21.6777,21.7038,415752.0
2017-04-25 12:25:00,25.0,25.02,25.0,25.02,122367.0,21.6951,21.7124,21.6951,21.7124,122367.0
2017-04-25 12:30:00,25.02,25.02,25.01,25.01,90978.0,21.7124,21.7124,21.7038,21.7038,90978.0
2017-04-25 12:35:00,25.01,25.01,24.99,24.99,158712.0,21.7038,21.7038,21.6864,21.6864,158712.0
2017-04-25 12:40:00,24.99,25.01,24.99,25.0,160986.0,21.6864,21.7038,21.6864,21.6951,160986.0
2017-04-25 12:45:00,25.0,25.0,24.99,24.99,190149.0,21.6951,21.6951,21.6864,21.6864,190149.0
2017-04-25 12:50:00,24.99,25.0,24.99,24.99,122028.0,21.6864,21.6951,21.6864,21.6864,122028.0
2017-04-25 12:55:00,24.99,25.0,24.99,25.0,74784.0,21.6864,21.6951,21.6864,21.6951,74784.0
2017-04-25 13:00:00,25.0,25.01,24.99,25.01,72447.0,21.6951,21.7038,21.6864,21.7038,72447.0
2017-04-25 13:05:00,25.01,25.01,24.99,25.0,131727.0,21.7038,21.7038,21.6864,21.6951,131727.0
2017-04-25 13:10:00,25.0,25.01,25.0,25.0,69945.0,21.6951,21.7038,21.6951,21.6951,69945.0
2017-04-25 13:15:00,25.0,25.01,24.99,25.0,92184.0,21.6951,21.7038,21.6864,21.6951,92184.0
2017-04-25 13:20:00,25.0,25.0,24.99,24.99,129018.0,21.6951,21.6951,21.6864,21.6864,129018.0
2017-04-25 13:25:00,24.99,24.99,24.98,24.98,95340.0,21.6864,21.6864,21.6777,21.6777,95340.0
2017-04-25 13:30:00,24.98,25.0,24.98,25.0,87624.0,21.6777,21.6951,21.6777,21.6951,87624.0
2017-04-25 13:35:00,25.0,25.0,24.99,24.99,66396.0,21.6951,21.6951,21.6864,21.6864,66396.0
2017-04-25 13:40:00,24.99,25.0,24.99,25.0,127833.0,21.6864,21.6951,21.6864,21.6951,127833.0
2017-04-25 13:45:00,25.0,25.0,24.99,24.99,92049.0,21.6951,21.6951,21.6864,21.6864,92049.0
2017-04-25 13:50:00,24.99,25.0,24.99,25.0,102165.0,21.6864,21.6951,21.6864,21.6951,102165.0
2017-04-25 13:55:00,25.0,25.01,25.0,25.0,125214.0,21.6951,21.7038,21.6951,21.6951,125214.0
2017-04-25 14:00:00,25.0,25.01,25.0,25.01,81444.0,21.6951,21.7038,21.6951,21.7038,81444.0
2017-04-25 14:05:00,25.01,25.01,25.0,25.01,105078.0,21.7038,21.7038,21.6951,21.7038,105078.0
2017-04-25 14:10:00,25.01,25.01,25.0,25.0,92940.0,21.7038,21.7038,21.6951,21.6951,92940.0
2017-04-25 14:15:00,25.0,25.0,24.99,25.0,119364.0,21.6951,21.6951,21.6864,21.6951,119364.0
2017-04-25 14:20:00,25.0,25.0,25.0,25.0,54648.0,21.6951,21.6951,21.6951,21.6951,54648.0
2017-04-25 14:25:00,25.0,25.01,25.0,25.01,150594.0,21.6951,21.7038,21.6951,21.7038,150594.0
2017-04-25 14:30:00,25.01,25.02,25.0,25.02,131997.0,21.7038,21.7124,21.6951,21.7124,131997.0
2017-04-25 14:35:00,25.02,25.02,25.0,25.02,363039.0,21.7124,21.7124,21.6951,21.7124,363039.0
2017-04-25 14:40:00,25.02,25.02,25.01,25.02,73746.0,21.7124,21.7124,21.7038,21.7124,73746.0
2017-04-25 14:45:00,25.01,25.02,25.01,25.02,70437.0,21.7038,21.7124,21.7038,21.7124,70437.0
2017-04-25 14:50:00,25.02,25.02,25.02,25.02,95778.0,21.7124,21.7124,21.7124,21.7124,95778.0
2017-04-25 14:55:00,25.02,25.02,25.0,25.01,137076.0,21.7124,21.7124,21.6951,21.7038,137076.0
2017-04-25 15:00:00,25.01,25.02,25.01,25.02,102504.0,21.7038,21.7124,21.7038,21.7124,102504.0
2017-04-25 15:05:00,25.02,25.04,25.02,25.03,159483.0,21.7124,21.7298,21.7124,21.7211,159483.0
2017-04-25 15:10:00,25.04,25.04,25.02,25.02,187548.0,21.7298,21.7298,21.7124,21.7124,187548.0
2017-04-25 15:15:00,25.02,25.02,25.01,25.01,192858.0,21.7124,21.7124,21.7038,21.7038,192858.0
2017-04-25 15:20:00,25.02,25.03,25.01,25.03,150606.0,21.7124,21.7211,21.7038,21.7211,150606.0
2017-04-25 15:25:00,25.03,25.03,25.01,25.02,164349.0,21.7211,21.7211,21.7038,21.7124,164349.0
2017-04-25 15:30:00,25.02,25.03,25.01,25.03,182364.0,21.7124,21.7211,21.7038,21.7211,182364.0
2017-04-25 15:35:00,25.03,25.03,25.03,25.03,111240.0,21.7211,21.7211,21.7211,21.7211,111240.0
2017-04-25 15:40:00,25.03,25.04,25.02,25.02,244257.0,21.7211,21.7298,21.7124,21.7124,244257.0
2017-04-25 15:45:00,25.02,25.02,25.01,25.02,308250.0,21.7124,21.7124,21.7038,21.7124,308250.0
2017-04-25 15:50:00,25.02,25.02,25.01,25.02,507963.0,21.7124,21.7124,21.7038,21.7124,507963.0
2017-04-25 15:55:00,25.02,25.03,25.01,25.01,1036317.0,21.7124,21.7211,21.7038,21.7038,1036317.0
2017-04-26 09:30:00,25.09,25.16,25.06,25.15,629118.0,21.7732,21.8339,21.7471,21.8253,629118.0
2017-04-26 09:35:00,25.15,25.21,25.15,25.21,423513.0,21.8253,21.8773,21.8253,21.8773,423513.0
2017-04-26 09:40:00,25.2,25.24,25.16,25.17,413868.0,21.8686,21.9034,21.8339,21.8426,413868.0
2017-04-26 09:45:00,25.17,25.2,25.15,25.19,263328.0,21.8426,21.8686,21.8253,21.86,263328.0
2017-04-26 09:50:00,25.19,25.2,25.18,25.18,199599.0,21.86,21.8686,21.8513,21.8513,199599.0
2017-04-26 09:55:00,25.18,25.18,25.16,25.17,329586.0,21.8513,21.8513,21.8339,21.8426,329586.0
2017-04-26 10:00:00,25.17,25.18,25.15,25.17,325560.0,21.8426,21.8513,21.8253,21.8426,325560.0
2017-04-26 10:05:00,25.17,25.17,25.15,25.16,126846.0,21.8426,21.8426,21.8253,21.8339,126846.0
2017-04-26 10:10:00,25.16,25.17,25.13,25.14,142953.0,21.8339,21.8426,21.8079,21.8166,142953.0
2017-04-26 10:15:00,25.14,25.15,25.11,25.11,157014.0,21.8166,21.8253,21.7905,21.7905,157014.0
2017-04-26 10:20:00,25.12,25.13,25.1,25.13,268098.0,21.7992,21.8079,21.7819,21.8079,268098.0
2017-04-26 10:25:00,25.13,25.14,25.11,25.14,245859.0,21.8079,21.8166,21.7905,21.8166,245859.0
2017-04-26 10:30:00,25.14,25.14,25.12,25.14,105501.0,21.8166,21.8166,21.7992,21.8166,105501.0
2017-04-26 10:35:00,25.14,25.17,25.13,25.14,243807.0,21.8166,21.8426,21.8079,21.8166,243807.0
2017-04-26 10:40:00,25.15,25.16,25.14,25.15,153609.0,21.8253,21.8339,21.8166,21.8253,153609.0
2017-04-26 10:45:00,25.15,25.16,25.14,25.15,146301.0,21.8253,21.8339,21.8166,21.8253,146301.0
2017-04-26 10:50:00,25.15,25.18,25.14,25.15,157062.0,21.8253,21.8513,21.8166,21.8253,157062.0
2017-04-26 10:55:00,25.15,25.16,25.14,25.16,118818.0,21.8253,21.8339,21.8166,21.8339,118818.0
2017-04-26 11:00:00,25.16,25.16,25.15,25.16,106854.0,21.8339,21.8339,21.8253,21.8339,106854.0
2017-04-26 11:05:00,25.16,25.16,25.15,25.15,84021.0,21.8339,21.8339,21.8253,21.8253,84021.0
2017-04-26 11:10:00,25.15,25.16,25.15,25.15,113733.0,21.8253,21.8339,21.8253,21.8253,113733.0
2017-04-26 11:15:00,25.15,25.22,25.15,25.21,294537.0,21.8253,21.886,21.8253,21.8773,294537.0
2017-04-26 11:20:00,25.21,25.23,25.18,25.23,283755.0,21.8773,21.8947,21.8513,21.8947,283755.0
2017-04-26 11:25:00,25.23,25.26,25.23,25.25,234537.0,21.8947,21.9207,21.8947,21.912,234537.0
2017-04-26 11:30:00,25.25,25.25,25.22,25.23,145629.0,21.912,21.912,21.886,21.8947,145629.0
2017-04-26 11:35:00,25.23,25.23,25.22,25.23,68622.0,21.8947,21.8947,21.886,21.8947,68622.0
2017-04-26 11:40:00,25.23,25.23,25.23,25.23,114327.0,21.8947,21.8947,21.8947,21.8947,114327.0
2017-04-26 11:45:00,25.23,25.23,25.18,25.19,157470.0,21.8947,21.8947,21.8513,21.86,157470.0
2017-04-26 11:50:00,25.19,25.21,25.18,25.2,95718.0,21.86,21.8773,21.8513,21.8686,95718.0
2017-04-26 11:55:00,25.2,25.21,25.2,25.2,58680.0,21.8686,21.8773,21.8686,21.8686,58680.0
2017-04-26 12:00:00,25.2,25.2,25.19,25.2,71613.0,21.8686,21.8686,21.86,21.8686,71613.0
2017-04-26 12:05:00,25.2,25.2,25.18,25.19,89604.0,21.8686,21.8686,21.8513,21.86,89604.0
2017-04-26 12:10:00,25.19,25.21,25.18,25.21,85062.0,21.86,21.8773,21.8513,21.8773,85062.0
2017-04-26 12:15:00,25.21,25.23,25.21,25.23,89493.0,21.8773,21.8947,21.8773,21.8947,89493.0
2017-04-26 12:20:00,25.23,25.23,25.22,25.23,67287.0,21.8947,21.8947,21.886,21.8947,67287.0
2017-04-26 12:25:00,25.23,25.23,25.22,25.23,73215.0,21.8947,21.8947,21.886,21.8947,73215.0
2017-04-26 12:30:00,25.23,25.24,25.23,25.23,83661.0,21.8947,21.9034,21.8947,21.8947,83661.0
2017-04-26 12:35:00,25.23,25.23,25.22,25.22,99204.0,21.8947,21.8947,21.886,21.886,99204.0
2017-04-26 12:40:00,25.22,25.22,25.21,25.22,72624.0,21.886,21.886,21.8773,21.886,72624.0
2017-04-26 12:45:00,25.22,25.23,25.21,25.22,100749.0,21.886,21.8947,21.8773,21.886,100749.0
2017-04-26 12:50:00,25.22,25.22,25.21,25.22,86049.0,21.886,21.886,21.8773,21.886,86049.0
2017-04-26 12:55:00,25.22,25.23,25.22,25.23,133023.0,21.886,21.8947,21.886,21.8947,133023.0
2017-04-26 13:00:00,25.23,25.23,25.22,25.22,107847.0,21.8947,21.8947,21.886,21.886,107847.0
2017-04-26 13:05:00,25.22,25.24,25.21,25.24,124830.0,21.886,21.9034,21.8773,21.9034,124830.0
2017-04-26 13:10:00,25.23,25.24,25.22,25.22,109137.0,21.8947,21.9034,21.886,21.886,109137.0
2017-04-26 13:15:00,25.22,25.23,25.21,25.21,84513.0,21.886,21.8947,21.8773,21.8773,84513.0
2017-04-26 13:20:00,25.21,25.22,25.19,25.21,151386.0,21.8773,21.886,21.86,21.8773,151386.0
2017-04-26 13:25:00,25.21,25.21,25.19,25.19,106884.0,21.8773,21.8773,21.86,21.86,106884.0
2017-04-26 13:30:00,25.19,25.2,25.18,25.19,173319.0,21.86,21.8686,21.8513,21.86,173319.0
2017-04-26 13:35:00,25.19,25.21,25.19,25.21,92604.0,21.86,21.8773,21.86,21.8773,92604.0
2017-04-26 13:40:00,25.21,25.22,25.2,25.22,129639.0,21.8773,21.886,21.8686,21.886,129639.0
2017-04-26 13:45:00,25.22,25.22,25.17,25.19,167136.0,21.886,21.886,21.8426,21.86,167136.0
2017-04-26 13:50:00,25.19,25.21,25.19,25.21,83283.0,21.86,21.8773,21.86,21.8773,83283.0
2017-04-26 13:55:00,25.2,25.21,25.18,25.18,121692.0,21.8686,21.8773,21.8513,21.8513,121692.0
2017-04-26 14:00:00,25.18,25.2,25.16,25.2,166365.0,21.8513,21.8686,21.8339,21.8686,166365.0
2017-04-26 14:05:00,25.19,25.21,25.18,25.21,105474.0,21.86,21.8773,21.8513,21.8773,105474.0
2017-04-26 14:10:00,25.21,25.22,25.2,25.22,79092.0,21.8773,21.886,21.8686,21.886,79092.0
2017-04-26 14:15:00,25.22,25.22,25.2,25.2,105522.0,21.886,21.886,21.8686,21.8686,105522.0
2017-04-26 14:20:00,25.2,25.2,25.19,25.2,348279.0,21.8686,21.8686,21.86,21.8686,348279.0
2017-04-26 14:25:00,25.2,25.21,25.19,25.2,95871.0,21.8686,21.8773,21.86,21.8686,95871.0
2017-04-26 14:30:00,25.2,25.21,25.19,25.2,200256.0,21.8686,21.8773,21.86,21.8686,200256.0
2017-04-26 14:35:00,25.2,25.2,25.19,25.19,137523.0,21.8686,21.8686,21.86,21.86,137523.0
2017-04-26 14:40:00,25.19,25.2,25.18,25.19,227421.0,21.86,21.8686,21.8513,21.86,227421.0
2017-04-26 14:45:00,25.18,25.19,25.18,25.19,137037.0,21.8513,21.86,21.8513,21.86,137037.0
2017-04-26 14:50:00,25.19,25.19,25.18,25.18,71184.0,21.86,21.86,21.8513,21.8513,71184.0
2017-04-26 14:55:00,25.18,25.19,25.18,25.19,162072.0,21.8513,21.86,21.8513,21.86,162072.0
2017-04-26 15:00:00,25.19,25.2,25.18,25.19,79629.0,21.86,21.8686,21.8513,21.86,79629.0
2017-04-26 15:05:00,25.19,25.21,25.19,25.2,404160.0,21.86,21.8773,21.86,21.8686,404160.0
2017-04-26 15:10:00,25.19,25.2,25.18,25.19,141396.0,21.86,21.8686,21.8513,21.86,141396.0
2017-04-26 15:15:00,25.19,25.19,25.18,25.18,173667.0,21.86,21.86,21.8513,21.8513,173667.0
2017-04-26 15:20:00,25.18,25.2,25.18,25.2,145389.0,21.8513,21.8686,21.8513,21.8686,145389.0
2017-04-26 15:25:00,25.2,25.2,25.18,25.18,181995.0,21.8686,21.8686,21.8513,21.8513,181995.0
2017-04-26 15:30:00,25.18,25.19,25.18,25.19,281802.0,21.8513,21.86,21.8513,21.86,281802.0
2017-04-26 15:35:00,25.19,25.19,25.18,25.18,343218.0,21.86,21.86,21.8513,21.8513,343218.0
2017-04-26 15:40:00,25.19,25.2,25.18,25.19,302841.0,21.86,21.8686,21.8513,21.86,302841.0
2017-04-26 15:45:00,25.18,25.19,25.18,25.18,715569.0,21.8513,21.86,21.8513,21.8513,715569.0
2017-04-26 15:50:00,25.18,25.19,25.17,25.17,734040.0,21.8513,21.86,21.8426,21.8426,734040.0
2017-04-26 15:55:00,25.18,25.2,25.14,25.15,1390260.0,21.8513,21.8686,21.8166,21.8253,1390260.0
2017-04-27 09:30:00,25.18,25.23,25.12,25.13,525069.0,21.8513,21.8947,21.7992,21.8079,525069.0
2017-04-27 09:35:00,25.13,25.16,25.1,25.11,574443.0,21.8079,21.8339,21.7819,21.7905,574443.0
2017-04-27 09:40:00,25.11,25.11,25.08,25.09,254910.0,21.7905,21.7905,21.7645,21.7732,254910.0
2017-04-27 09:45:00,25.08,25.09,25.05,25.06,240810.0,21.7645,21.7732,21.7385,21.7471,240810.0
2017-04-27 09:50:00,25.06,25.07,25.05,25.07,266874.0,21.7471,21.7558,21.7385,21.7558,266874.0
2017-04-27 09:55:00,25.07,25.09,25.06,25.09,213840.0,21.7558,21.7732,21.7471,21.7732,213840.0
2017-04-27 10:00:00,25.09,25.1,25.07,25.1,319188.0,21.7732,21.7819,21.7558,21.7819,319188.0
2017-04-27 10:05:00,25.1,25.1,25.08,25.08,185208.0,21.7819,21.7819,21.7645,21.7645,185208.0
2017-04-27 10:10:00,25.08,25.09,25.06,25.06,265221.0,21.7645,21.7732,21.7471,21.7471,265221.0
2017-04-27 10:15:00,25.06,25.06,25.02,25.02,329385.0,21.7471,21.7471,21.7124,21.7124,329385.0
2017-04-27 10:20:00,25.02,25.05,25.01,25.05,345261.0,21.7124,21.7385,21.7038,21.7385,345261.0
2017-04-27 10:25:00,25.04,25.05,25.03,25.03,98811.0,21.7298,21.7385,21.7211,21.7211,98811.0
2017-04-27 10:30:00,25.03,25.04,25.03,25.03,209955.0,21.7211,21.7298,21.7211,21.7211,209955.0
2017-04-27 10:35:00,25.03,25.04,25.03,25.04,244245.0,21.7211,21.7298,21.7211,21.7298,244245.0
2017-04-27 10:40:00,25.04,25.07,25.03,25.06,218469.0,21.7298,21.7558,21.7211,21.7471,218469.0
2017-04-27 10:45:00,25.06,25.07,25.03,25.03,186132.0,21.7471,21.7558,21.7211,21.7211,186132.0
2017-04-27 10:50:00,25.03,25.05,25.01,25.02,214797.0,21.7211,21.7385,21.7038,21.7124,214797.0
2017-04-27 10:55:00,25.02,25.04,25.01,25.03,216336.0,21.7124,21.7298,21.7038,21.7211,216336.0
2017-04-27 11:00:00,25.03,25.06,25.03,25.05,196026.0,21.7211,21.7471,21.7211,21.7385,196026.0
2017-04-27 11:05:00,25.05,25.05,25.04,25.04,211323.0,21.7385,21.7385,21.7298,21.7298,211323.0
2017-04-27 11:10:00,25.05,25.08,25.04,25.08,184356.0,21.7385,21.7645,21.7298,21.7645,184356.0
2017-04-27 11:15:00,25.08,25.08,25.05,25.07,180138.0,21.7645,21.7645,21.7385,21.7558,180138.0
2017-04-27 11:20:00,25.07,25.09,25.07,25.08,116259.0,21.7558,21.7732,21.7558,21.7645,116259.0
2017-04-27 11:25:00,25.08,25.09,25.08,25.08,121398.0,21.7645,21.7732,21.7645,21.7645,121398.0
2017-04-27 11:30:00,25.08,25.09,25.07,25.08,100356.0,21.7645,21.7732,21.7558,21.7645,100356.0
2017-04-27 11:35:00,25.07,25.08,25.07,25.07,115500.0,21.7558,21.7645,21.7558,21.7558,115500.0
2017-04-27 11:40:00,25.07,25.07,25.05,25.06,168966.0,21.7558,21.7558,21.7385,21.7471,168966.0
2017-04-27 11:45:00,25.06,25.08,25.06,25.07,112875.0,21.7471,21.7645,21.7471,21.7558,112875.0
2017-04-27 11:50:00,25.07,25.08,25.06,25.06,79158.0,21.7558,21.7645,21.7471,21.7471,79158.0
2017-04-27 11:55:00,25.06,25.08,25.06,25.07,152793.0,21.7471,21.7645,21.7471,21.7558,152793.0
2017-04-27 12:00:00,25.07,25.08,25.06,25.07,86076.0,21.7558,21.7645,21.7471,21.7558,86076.0
2017-04-27 12:05:00,25.07,25.07,25.06,25.07,91716.0,21.7558,21.7558,21.7471,21.7558,91716.0
2017-04-27 12:10:00,25.07,25.08,25.06,25.07,84024.0,21.7558,21.7645,21.7471,21.7558,84024.0
2017-04-27 12:15:00,25.07,25.07,25.06,25.06,93015.0,21.7558,21.7558,21.7471,21.7471,93015.0
2017-04-27 12:20:00,25.06,25.07,25.06,25.07,78846.0,21.7471,21.7558,21.7471,21.7558,78846.0
2017-04-27 12:25:00,25.07,25.08,25.07,25.07,53268.0,21.7558,21.7645,21.7558,21.7558,53268.0
2017-04-27 12:30:00,25.07,25.08,25.07,25.07,79305.0,21.7558,21.7645,21.7558,21.7558,79305.0
2017-04-27 12:35:00,25.07,25.09,25.07,25.09,100719.0,21.7558,21.7732,21.7558,21.7732,100719.0
2017-04-27 12:40:00,25.09,25.1,25.09,25.1,72462.0,21.7732,21.7819,21.7732,21.7819,72462.0
2017-04-27 12:45:00,25.1,25.1,25.09,25.09,53817.0,21.7819,21.7819,21.7732,21.7732,53817.0
2017-04-27 12:50:00,25.09,25.09,25.08,25.09,71235.0,21.7732,21.7732,21.7645,21.7732,71235.0
2017-04-27 12:55:00,25.09,25.11,25.08,25.11,93795.0,21.7732,21.7905,21.7645,21.7905,93795.0
2017-04-27 13:00:00,25.1,25.11,25.1,25.1,103773.0,21.7819,21.7905,21.7819,21.7819,103773.0
2017-04-27 13:05:00,25.1,25.11,25.1,25.11,91959.0,21.7819,21.7905,21.7819,21.7905,91959.0
2017-04-27 13:10:00,25.1,25.11,25.1,25.1,75639.0,21.7819,21.7905,21.7819,21.7819,75639.0
2017-04-27 13:15:00,25.1,25.11,25.1,25.1,63003.0,21.7819,21.7905,21.7819,21.7819,63003.0
2017-04-27 13:20:00,25.11,25.11,25.1,25.1,98892.0,21.7905,21.7905,21.7819,21.7819,98892.0
2017-04-27 13:25:00,25.11,25.11,25.1,25.11,90591.0,21.7905,21.7905,21.7819,21.7905,90591.0
2017-04-27 13:30:00,25.1,25.11,25.1,25.11,120312.0,21.7819,21.7905,21.7819,21.7905,120312.0
2017-04-27 13:35:00,25.11,25.11,25.1,25.11,123708.0,21.7905,21.7905,21.7819,21.7905,123708.0
2017-04-27 13:40:00,25.11,25.11,25.1,25.1,88218.0,21.7905,21.7905,21.7819,21.7819,88218.0
2017-04-27 13:45:00,25.1,25.11,25.09,25.1,90654.0,21.7819,21.7905,21.7732,21.7819,90654.0
2017-04-27 13:50:00,25.1,25.1,25.1,25.1,54537.0,21.7819,21.7819,21.7819,21.7819,54537.0
2017-04-27 13:55:00,25.1,25.1,25.1,25.1,100008.0,21.7819,21.7819,21.7819,21.7819,100008.0
2017-04-27 14:00:00,25.1,25.11,25.1,25.1,106908.0,21.7819,21.7905,21.7819,21.7819,106908.0
2017-04-27 14:05:00,25.1,25.11,25.1,25.1,100659.0,21.7819,21.7905,21.7819,21.7819,100659.0
2017-04-27 14:10:00,25.11,25.14,25.1,25.13,177633.0,21.7905,21.8166,21.7819,21.8079,177633.0
2017-04-27 14:15:00,25.13,25.14,25.13,25.14,91677.0,21.8079,21.8166,21.8079,21.8166,91677.0
2017-04-27 14:20:00,25.14,25.15,25.13,25.13,90165.0,21.8166,21.8253,21.8079,21.8079,90165.0
2017-04-27 14:25:00,25.13,25.14,25.13,25.13,72261.0,21.8079,21.8166,21.8079,21.8079,72261.0
2017-04-27 14:30:00,25.13,25.13,25.13,25.13,119691.0,21.8079,21.8079,21.8079,21.8079,119691.0
2017-04-27 14:35:00,25.13,25.13,25.12,25.13,124740.0,21.8079,21.8079,21.7992,21.8079,124740.0
2017-04-27 14:40:00,25.13,25.13,25.12,25.13,168351.0,21.8079,21.8079,21.7992,21.8079,168351.0
2017-04-27 14:45:00,25.13,25.13,25.12,25.12,74367.0,21.8079,21.8079,21.7992,21.7992,74367.0
2017-04-27 14:50:00,25.12,25.14,25.12,25.13,137571.0,21.7992,21.8166,21.7992,21.8079,137571.0
2017-04-27 14:55:00,25.13,25.14,25.13,25.13,96924.0,21.8079,21.8166,21.8079,21.8079,96924.0
2017-04-27 15:00:00,25.13,25.15,25.12,25.15,178719.0,21.8079,21.8253,21.7992,21.8253,178719.0
2017-04-27 15:05:00,25.15,25.15,25.13,25.13,117444.0,21.8253,21.8253,21.8079,21.8079,117444.0
2017-04-27 15:10:00,25.13,25.14,25.13,25.14,84609.0,21.8079,21.8166,21.8079,21.8166,84609.0
2017-04-27 15:15:00,25.14,25.15,25.13,25.13,181062.0,21.8166,21.8253,21.8079,21.8079,181062.0
2017-04-27 15:20:00,25.13,25.13,25.12,25.12,180744.0,21.8079,21.8079,21.7992,21.7992,180744.0
2017-04-27 15:25:00,25.12,25.12,25.12,25.12,117552.0,21.7992,21.7992,21.7992,21.7992,117552.0
2017-04-27 15:30:00,25.12,25.15,25.12,25.14,378384.0,21.7992,21.8253,21.7992,21.8166,378384.0
2017-04-27 15:35:00,25.14,25.15,25.14,25.14,204324.0,21.8166,21.8253,21.8166,21.8166,204324.0
2017-04-27 15:40:00,25.15,25.16,25.14,25.16,265593.0,21.8253,21.8339,21.8166,21.8339,265593.0
2017-04-27 15:45:00,25.16,25.19,25.16,25.19,435981.0,21.8339,21.86,21.8339,21.86,435981.0
2017-04-27 15:50:00,25.19,25.2,25.18,25.19,570747.0,21.86,21.8686,21.8513,21.86,570747.0
2017-04-27 15:55:00,25.19,25.19,25.14,25.14,1197813.0,21.86,21.86,21.8166,21.8166,1197813.0
2017-04-28 09:30:00,25.08,25.1,24.98,25.01,718275.0,21.7645,21.7819,21.6777,21.7038,718275.0
2017-04-28 09:35:00,25.01,25.05,24.99,25.05,320415.0,21.7038,21.7385,21.6864,21.7385,320415.0
2017-04-28 09:40:00,25.06,25.1,25.06,25.09,481716.0,21.7471,21.7819,21.7471,21.7732,481716.0
2017-04-28 09:45:00,25.09,25.1,25.05,25.07,510891.0,21.7732,21.7819,21.7385,21.7558,510891.0
2017-04-28 09:50:00,25.07,25.11,25.06,25.09,207033.0,21.7558,21.7905,21.7471,21.7732,207033.0
2017-04-28 09:55:00,25.09,25.1,25.07,25.08,162660.0,21.7732,21.7819,21.7558,21.7645,162660.0
2017-04-28 10:00:00,25.08,25.08,25.05,25.06,196698.0,21.7645,21.7645,21.7385,21.7471,196698.0
2017-04-28 10:05:00,25.06,25.07,25.03,25.07,182115.0,21.7471,21.7558,21.7211,21.7558,182115.0
2017-04-28 10:10:00,25.07,25.13,25.07,25.12,162648.0,21.7558,21.8079,21.7558,21.7992,162648.0
2017-04-28 10:15:00,25.11,25.14,25.1,25.13,156432.0,21.7905,21.8166,21.7819,21.8079,156432.0
2017-04-28 10:20:00,25.13,25.13,25.1,25.11,174546.0,21.8079,21.8079,21.7819,21.7905,174546.0
2017-04-28 10:25:00,25.11,25.15,25.1,25.13,120540.0,21.7905,21.8253,21.7819,21.8079,120540.0
2017-04-28 10:30:00,25.13,25.14,25.1,25.11,150870.0,21.8079,21.8166,21.7819,21.7905,150870.0
2017-04-28 10:35:00,25.11,25.12,25.09,25.09,139455.0,21.7905,21.7992,21.7732,21.7732,139455.0
2017-04-28 10:40:00,25.09,25.1,25.09,25.1,142959.0,21.7732,21.7819,21.7732,21.7819,142959.0
2017-04-28 10:45:00,25.09,25.11,25.06,25.06,105756.0,21.7732,21.7905,21.7471,21.7471,105756.0
2017-04-28 10:50:00,25.06,25.06,25.05,25.06,245850.0,21.7471,21.7471,21.7385,21.7471,245850.0
2017-04-28 10:55:00,25.06,25.06,25.05,25.06,93888.0,21.7471,21.7471,21.7385,21.7471,93888.0
2017-04-28 11:00:00,25.06,25.06,25.03,25.03,124518.0,21.7471,21.7471,21.7211,21.7211,124518.0
2017-04-28 11:05:00,25.03,25.07,25.02,25.04,169338.0,21.7211,21.7558,21.7124,21.7298,169338.0
2017-04-28 11:10:00,25.04,25.05,25.04,25.05,168291.0,21.7298,21.7385,21.7298,21.7385,168291.0
2017-04-28 11:15:00,25.05,25.05,25.04,25.05,118854.0,21.7385,21.7385,21.7298,21.7385,118854.0
2017-04-28 11:20:00,25.05,25.05,25.01,25.02,149325.0,21.7385,21.7385,21.7038,21.7124,149325.0
2017-04-28 11:25:00,25.02,25.03,25.02,25.02,105567.0,21.7124,21.7211,21.7124,21.7124,105567.0
2017-04-28 11:30:00,25.02,25.02,25.0,25.0,147195.0,21.7124,21.7124,21.6951,21.6951,147195.0
2017-04-28 11:35:00,25.0,25.02,25.0,25.02,137226.0,21.6951,21.7124,21.6951,21.7124,137226.0
2017-04-28 11:40:00,25.02,25.03,25.01,25.02,202146.0,21.7124,21.7211,21.7038,21.7124,202146.0
2017-04-28 11:45:00,25.02,25.03,25.02,25.02,137745.0,21.7124,21.7211,21.7124,21.7124,137745.0
2017-04-28 11:50:00,25.03,25.03,25.01,25.01,82536.0,21.7211,21.7211,21.7038,21.7038,82536.0
2017-04-28 11:55:00,25.01,25.04,25.01,25.04,231069.0,21.7038,21.7298,21.7038,21.7298,231069.0
2017-04-28 12:00:00,25.04,25.05,25.03,25.05,111135.0,21.7298,21.7385,21.7211,21.7385,111135.0
2017-04-28 12:05:00,25.05,25.11,25.05,25.1,811650.0,21.7385,21.7905,21.7385,21.7819,811650.0
2017-04-28 12:10:00,25.1,25.12,25.09,25.09,597792.0,21.7819,21.7992,21.7732,21.7732,597792.0
2017-04-28 12:15:00,25.09,25.1,25.08,25.08,147714.0,21.7732,21.7819,21.7645,21.7645,147714.0
2017-04-28 12:20:00,25.08,25.08,25.04,25.05,126348.0,21.7645,21.7645,21.7298,21.7385,126348.0
2017-04-28 12:25:00,25.05,25.06,25.04,25.04,116259.0,21.7385,21.7471,21.7298,21.7298,116259.0
2017-04-28 12:30:00,25.05,25.05,25.02,25.03,137430.0,21.7385,21.7385,21.7124,21.7211,137430.0
2017-04-28 12:35:00,25.03,25.03,25.02,25.02,62424.0,21.7211,21.7211,21.7124,21.7124,62424.0
2017-04-28 12:40:00,25.02,25.05,25.02,25.05,70950.0,21.7124,21.7385,21.7124,21.7385,70950.0
2017-04-28 12:45:00,25.05,25.06,25.04,25.04,69423.0,21.7385,21.7471,21.7298,21.7298,69423.0
2017-04-28 12:50:00,25.05,25.05,25.03,25.03,66387.0,21.7385,21.7385,21.7211,21.7211,66387.0
2017-04-28 12:55:00,25.03,25.04,25.03,25.04,121734.0,21.7211,21.7298,21.7211,21.7298,121734.0
2017-04-28 13:00:00,25.04,25.04,25.04,25.04,74181.0,21.7298,21.7298,21.7298,21.7298,74181.0
2017-04-28 13:05:00,25.04,25.05,25.04,25.04,119019.0,21.7298,21.7385,21.7298,21.7298,119019.0
2017-04-28 13:10:00,25.05,25.05,25.03,25.03,68982.0,21.7385,21.7385,21.7211,21.7211,68982.0
2017-04-28 13:15:00,25.03,25.03,25.02,25.02,111357.0,21.7211,21.7211,21.7124,21.7124,111357.0
2017-04-28 13:20:00,25.02,25.04,25.02,25.03,96513.0,21.7124,21.7298,21.7124,21.7211,96513.0
2017-04-28 13:25:00,25.03,25.06,25.03,25.06,348252.0,21.7211,21.7471,21.7211,21.7471,348252.0
2017-04-28 13:30:00,25.06,25.08,25.05,25.07,290118.0,21.7471,21.7645,21.7385,21.7558,290118.0
2017-04-28 13:35:00,25.07,25.08,25.03,25.03,366468.0,21.7558,21.7645,21.7211,21.7211,366468.0
2017-04-28 13:40:00,25.03,25.04,25.02,25.03,120294.0,21.7211,21.7298,21.7124,21.7211,120294.0
2017-04-28 13:45:00,25.03,25.04,25.03,25.04,114186.0,21.7211,21.7298,21.7211,21.7298,114186.0
2017-04-28 13:50:00,25.04,25.04,25.04,25.04,38124.0,21.7298,21.7298,21.7298,21.7298,38124.0
2017-04-28 13:55:00,25.04,25.05,25.03,25.05,163743.0,21.7298,21.7385,21.7211,21.7385,163743.0
2017-04-28 14:00:00,25.05,25.05,25.03,25.03,321144.0,21.7385,21.7385,21.7211,21.7211,321144.0
2017-04-28 14:05:00,25.04,25.05,25.03,25.05,233652.0,21.7298,21.7385,21.7211,21.7385,233652.0
2017-04-28 14:10:00,25.05,25.06,25.05,25.05,120873.0,21.7385,21.7471,21.7385,21.7385,120873.0
2017-04-28 14:15:00,25.05,25.06,25.04,25.05,198666.0,21.7385,21.7471,21.7298,21.7385,198666.0
2017-04-28 14:20:00,25.05,25.05,25.05,25.05,38055.0,21.7385,21.7385,21.7385,21.7385,38055.0
2017-04-28 14:25:00,25.05,25.05,25.03,25.04,176235.0,21.7385,21.7385,21.7211,21.7298,176235.0
2017-04-28 14:30:00,25.04,25.04,25.03,25.04,76284.0,21.7298,21.7298,21.7211,21.7298,76284.0
2017-04-28 14:35:00,25.04,25.05,25.03,25.05,196227.0,21.7298,21.7385,21.7211,21.7385,196227.0
2017-04-28 14:40:00,25.05,25.05,25.04,25.05,84780.0,21.7385,21.7385,21.7298,21.7385,84780.0
2017-04-28 14:45:00,25.05,25.05,25.04,25.05,160017.0,21.7385,21.7385,21.7298,21.7385,160017.0
2017-04-28 14:50:00,25.05,25.05,25.03,25.03,144561.0,21.7385,21.7385,21.7211,21.7211,144561.0
2017-04-28 14:55:00,25.04,25.05,25.02,25.03,134406.0,21.7298,21.7385,21.7124,21.7211,134406.0
2017-04-28 15:00:00,25.03,25.04,25.01,25.04,197214.0,21.7211,21.7298,21.7038,21.7298,197214.0
2017-04-28 15:05:00,25.04,25.05,25.03,25.04,112647.0,21.7298,21.7385,21.7211,21.7298,112647.0
2017-04-28 15:10:00,25.04,25.05,25.04,25.04,133809.0,21.7298,21.7385,21.7298,21.7298,133809.0
2017-04-28 15:15:00,25.04,25.05,25.03,25.03,98568.0,21.7298,21.7385,21.7211,21.7211,98568.0
2017-04-28 15:20:00,25.03,25.04,25.02,25.04,162480.0,21.7211,21.7298,21.7124,21.7298,162480.0
2017-04-28 15:25:00,25.03,25.04,25.03,25.04,129081.0,21.7211,21.7298,21.7211,21.7298,129081.0
2017-04-28 15:30:00,25.04,25.05,25.03,25.04,301620.0,21.7298,21.7385,21.7211,21.7298,301620.0
2017-04-28 15:35:00,25.05,25.08,25.04,25.06,245184.0,21.7385,21.7645,21.7298,21.7471,245184.0
2017-04-28 15:40:00,25.06,25.06,25.05,25.06,195690.0,21.7471,21.7471,21.7385,21.7471,195690.0
2017-04-28 15:45:00,25.06,25.08,25.05,25.07,341979.0,21.7471,21.7645,21.7385,21.7558,341979.0
2017-04-28 15:50:00,25.07,25.07,25.04,25.04,791487.0,21.7558,21.7558,21.7298,21.7298,791487.0
2017-04-28 15:55:00,25.04,25.06,25.04,25.05,1228605.0,21.7298,21.7471,21.7298,21.7385,1228605.0
2017-05-01 09:30:00,25.03,25.07,25.03,25.06,572355.0,21.7211,21.7558,21.7211,21.7471,572355.0
2017-05-01 09:35:00,25.06,25.08,25.03,25.08,254088.0,21.7471,21.7645,21.7211,21.7645,254088.0
2017-05-01 09:40:00,25.08,25.09,25.05,25.06,261588.0,21.7645,21.7732,21.7385,21.7471,261588.0
2017-05-01 09:45:00,25.07,25.08,25.05,25.07,250752.0,21.7558,21.7645,21.7385,21.7558,250752.0
2017-05-01 09:50:00,25.06,25.09,25.05,25.07,221676.0,21.7471,21.7732,21.7385,21.7558,221676.0
2017-05-01 09:55:00,25.07,25.09,25.07,25.08,151755.0,21.7558,21.7732,21.7558,21.7645,151755.0
2017-05-01 10:00:00,25.08,25.1,25.07,25.1,200421.0,21.7645,21.7819,21.7558,21.7819,200421.0
2017-05-01 10:05:00,25.1,25.12,25.09,25.12,159138.0,21.7819,21.7992,21.7732,21.7992,159138.0
2017-05-01 10:10:00,25.12,25.13,25.11,25.12,207426.0,21.7992,21.8079,21.7905,21.7992,207426.0
2017-05-01 10:15:00,25.12,25.14,25.12,25.14,197265.0,21.7992,21.8166,21.7992,21.8166,197265.0
2017-05-01 10:20:00,25.14,25.15,25.12,25.15,167316.0,21.8166,21.8253,21.7992,21.8253,167316.0
2017-05-01 10:25:00,25.15,25.15,25.12,25.12,185151.0,21.8253,21.8253,21.7992,21.7992,185151.0
2017-05-01 10:30:00,25.12,25.14,25.12,25.13,155490.0,21.7992,21.8166,21.7992,21.8079,155490.0
2017-05-01 10:35:00,25.12,25.14,25.12,25.14,116433.0,21.7992,21.8166,21.7992,21.8166,116433.0
2017-05-01 10:40:00,25.14,25.16,25.13,25.15,160716.0,21.8166,21.8339,21.8079,21.8253,160716.0
2017-05-01 10:45:00,25.15,25.2,25.15,25.2,207963.0,21.8253,21.8686,21.8253,21.8686,207963.0
2017-05-01 10:50:00,25.2,25.22,25.19,25.21,314556.0,21.8686,21.886,21.86,21.8773,314556.0
2017-05-01 10:55:00,25.21,25.24,25.21,25.22,385023.0,21.8773,21.9034,21.8773,21.886,385023.0
2017-05-01 11:00:00,25.23,25.23,25.2,25.2,199722.0,21.8947,21.8947,21.8686,21.8686,199722.0
2017-05-01 11:05:00,25.2,25.2,25.18,25.18,170283.0,21.8686,21.8686,21.8513,21.8513,170283.0
2017-05-01 11:10:00,25.18,25.22,25.18,25.21,183600.0,21.8513,21.886,21.8513,21.8773,183600.0
2017-05-01 11:15:00,25.22,25.22,25.2,25.2,177105.0,21.886,21.886,21.8686,21.8686,177105.0
2017-05-01 11:20:00,25.2,25.21,25.2,25.2,172884.0,21.8686,21.8773,21.8686,21.8686,172884.0
2017-05-01 11:25:00,25.2,25.2,25.19,25.19,131295.0,21.8686,21.8686,21.86,21.86,131295.0
2017-05-01 11:30:00,25.19,25.2,25.17,25.17,217194.0,21.86,21.8686,21.8426,21.8426,217194.0
2017-05-01 11:35:00,25.17,25.18,25.16,25.17,177999.0,21.8426,21.8513,21.8339,21.8426,177999.0
2017-05-01 11:40:00,25.17,25.17,25.12,25.13,135636.0,21.8426,21.8426,21.7992,21.8079,135636.0
2017-05-01 11:45:00,25.12,25.15,25.12,25.14,175722.0,21.7992,21.8253,21.7992,21.8166,175722.0
2017-05-01 11:50:00,25.14,25.14,25.11,25.13,166827.0,21.8166,21.8166,21.7905,21.8079,166827.0
2017-05-01 11:55:00,25.12,25.14,25.11,25.14,104682.0,21.7992,21.8166,21.7905,21.8166,104682.0
2017-05-01 12:00:00,25.14,25.15,25.11,25.11,197274.0,21.8166,21.8253,21.7905,21.7905,197274.0
2017-05-01 12:05:00,25.11,25.12,25.1,25.11,183579.0,21.7905,21.7992,21.7819,21.7905,183579.0
2017-05-01 12:10:00,25.11,25.12,25.1,25.11,133857.0,21.7905,21.7992,21.7819,21.7905,133857.0
2017-05-01 12:15:00,25.11,25.11,25.09,25.1,130356.0,21.7905,21.7905,21.7732,21.7819,130356.0
2017-05-01 12:20:00,25.1,25.1,25.09,25.1,84285.0,21.7819,21.7819,21.7732,21.7819,84285.0
2017-05-01 12:25:00,25.1,25.12,25.1,25.11,127095.0,21.7819,21.7992,21.7819,21.7905,127095.0
2017-05-01 12:30:00,25.11,25.12,25.11,25.11,110586.0,21.7905,21.7992,21.7905,21.7905,110586.0
2017-05-01 12:35:00,25.11,25.12,25.1,25.11,158745.0,21.7905,21.7992,21.7819,21.7905,158745.0
2017-05-01 12:40:00,25.11,25.11,25.08,25.08,73737.0,21.7905,21.7905,21.7645,21.7645,73737.0
2017-05-01 12:45:00,25.09,25.1,25.08,25.09,96696.0,21.7732,21.7819,21.7645,21.7732,96696.0
2017-05-01 12:50:00,25.09,25.1,25.06,25.08,134166.0,21.7732,21.7819,21.7471,21.7645,134166.0
2017-05-01 12:55:00,25.07,25.09,25.07,25.08,126558.0,21.7558,21.7732,21.7558,21.7645,126558.0
2017-05-01 13:00:00,25.08,25.1,25.08,25.09,122262.0,21.7645,21.7819,21.7645,21.7732,122262.0
2017-05-01 13:05:00,25.09,25.1,25.08,25.1,127935.0,21.7732,21.7819,21.7645,21.7819,127935.0
2017-05-01 13:10:00,25.1,25.11,25.1,25.11,170409.0,21.7819,21.7905,21.7819,21.7905,170409.0
2017-05-01 13:15:00,25.11,25.12,25.09,25.1,202488.0,21.7905,21.7992,21.7732,21.7819,202488.0
2017-05-01 13:20:00,25.1,25.11,25.1,25.1,186018.0,21.7819,21.7905,21.7819,21.7819,186018.0
2017-05-01 13:25:00,25.1,25.11,25.1,25.1,126597.0,21.7819,21.7905,21.7819,21.7819,126597.0
2017-05-01 13:30:00,25.1,25.12,25.1,25.1,127059.0,21.7819,21.7992,21.7819,21.7819,127059.0
2017-05-01 13:35:00,25.1,25.11,25.09,25.09,52521.0,21.7819,21.7905,21.7732,21.7732,52521.0
2017-05-01 13:40:00,25.1,25.12,25.09,25.12,89049.0,21.7819,21.7992,21.7732,21.7992,89049.0
2017-05-01 13:45:00,25.12,25.12,25.1,25.11,141441.0,21.7992,21.7992,21.7819,21.7905,141441.0
2017-05-01 13:50:00,25.11,25.12,25.11,25.12,129552.0,21.7905,21.7992,21.7905,21.7992,129552.0
2017-05-01 13:55:00,25.12,25.13,25.11,25.13,147129.0,21.7992,21.8079,21.7905,21.8079,147129.0
2017-05-01 14:00:00,25.13,25.14,25.12,25.12,249990.0,21.8079,21.8166,21.7992,21.7992,249990.0
2017-05-01 14:05:00,25.12,25.13,25.12,25.13,93804.0,21.7992,21.8079,21.7992,21.8079,93804.0
2017-05-01 14:10:00,25.13,25.15,25.12,25.15,138198.0,21.8079,21.8253,21.7992,21.8253,138198.0
2017-05-01 14:15:00,25.15,25.15,25.13,25.13,90648.0,21.8253,21.8253,21.8079,21.8079,90648.0
2017-05-01 14:20:00,25.13,25.13,25.12,25.12,96159.0,21.8079,21.8079,21.7992,21.7992,96159.0
2017-05-01 14:25:00,25.12,25.12,25.11,25.11,90501.0,21.7992,21.7992,21.7905,21.7905,90501.0
2017-05-01 14:30:00,25.11,25.12,25.11,25.11,125205.0,21.7905,21.7992,21.7905,21.7905,125205.0
2017-05-01 14:35:00,25.11,25.11,25.11,25.11,87072.0,21.7905,21.7905,21.7905,21.7905,87072.0
2017-05-01 14:40:00,25.11,25.11,25.1,25.1,81399.0,21.7905,21.7905,21.7819,21.7819,81399.0
2017-05-01 14:45:00,25.1,25.11,25.09,25.1,90552.0,21.7819,21.7905,21.7732,21.7819,90552.0
2017-05-01 14:50:00,25.11,25.11,25.09,25.09,176850.0,21.7905,21.7905,21.7732,21.7732,176850.0
2017-05-01 14:55:00,25.09,25.11,25.09,25.11,158361.0,21.7732,21.7905,21.7732,21.7905,158361.0
2017-05-01 15:00:00,25.11,25.12,25.11,25.11,104223.0,21.7905,21.7992,21.7905,21.7905,104223.0
2017-05-01 15:05:00,25.11,25.11,25.1,25.11,78246.0,21.7905,21.7905,21.7819,21.7905,78246.0
2017-05-01 15:10:00,25.11,25.13,25.11,25.13,169866.0,21.7905,21.8079,21.7905,21.8079,169866.0
2017-05-01 15:15:00,25.13,25.13,25.1,25.1,176355.0,21.8079,21.8079,21.7819,21.7819,176355.0
2017-05-01 15:20:00,25.1,25.1,25.09,25.1,139767.0,21.7819,21.7819,21.7732,21.7819,139767.0
2017-05-01 15:25:00,25.1,25.12,25.1,25.11,180573.0,21.7819,21.7992,21.7819,21.7905,180573.0
2017-05-01 15:30:00,25.11,25.13,25.1,25.13,241239.0,21.7905,21.8079,21.7819,21.8079,241239.0
2017-05-01 15:35:00,25.13,25.13,25.11,25.11,140493.0,21.8079,21.8079,21.7905,21.7905,140493.0
2017-05-01 15:40:00,25.11,25.14,25.11,25.14,549837.0,21.7905,21.8166,21.7905,21.8166,549837.0
2017-05-01 15:45:00,25.14,25.14,25.12,25.13,259599.0,21.8166,21.8166,21.7992,21.8079,259599.0
2017-05-01 15:50:00,25.13,25.13,25.11,25.12,497982.0,21.8079,21.8079,21.7905,21.7992,497982.0
2017-05-01 15:55:00,25.11,25.12,25.08,25.08,1075380.0,21.7905,21.7992,21.7645,21.7645,1075380.0
2017-05-02 09:30:00,25.1,25.17,25.09,25.13,698439.0,21.7819,21.8426,21.7732,21.8079,698439.0
2017-05-02 09:35:00,25.13,25.15,25.08,25.13,421635.0,21.8079,21.8253,21.7645,21.8079,421635.0
2017-05-02 09:40:00,25.13,25.16,25.13,25.15,477447.0,21.8079,21.8339,21.8079,21.8253,477447.0
2017-05-02 09:45:00,25.15,25.17,25.13,25.16,471813.0,21.8253,21.8426,21.8079,21.8339,471813.0
2017-05-02 09:50:00,25.16,25.17,25.11,25.12,284010.0,21.8339,21.8426,21.7905,21.7992,284010.0
2017-05-02 09:55:00,25.12,25.13,25.1,25.12,288699.0,21.7992,21.8079,21.7819,21.7992,288699.0
2017-05-02 10:00:00,25.12,25.14,25.11,25.14,239829.0,21.7992,21.8166,21.7905,21.8166,239829.0
2017-05-02 10:05:00,25.14,25.17,25.14,25.15,147966.0,21.8166,21.8426,21.8166,21.8253,147966.0
2017-05-02 10:10:00,25.15,25.17,25.15,25.15,146544.0,21.8253,21.8426,21.8253,21.8253,146544.0
2017-05-02 10:15:00,25.16,25.2,25.15,25.19,344754.0,21.8339,21.8686,21.8253,21.86,344754.0
2017-05-02 10:20:00,25.19,25.21,25.18,25.19,291567.0,21.86,21.8773,21.8513,21.86,291567.0
2017-05-02 10:25:00,25.19,25.2,25.17,25.17,216237.0,21.86,21.8686,21.8426,21.8426,216237.0
2017-05-02 10:30:00,25.17,25.18,25.15,25.16,190632.0,21.8426,21.8513,21.8253,21.8339,190632.0
2017-05-02 10:35:00,25.16,25.22,25.15,25.22,384618.0,21.8339,21.886,21.8253,21.886,384618.0
2017-05-02 10:40:00,25.22,25.24,25.2,25.2,294120.0,21.886,21.9034,21.8686,21.8686,294120.0
2017-05-02 10:45:00,25.21,25.21,25.2,25.2,211878.0,21.8773,21.8773,21.8686,21.8686,211878.0
2017-05-02 10:50:00,25.2,25.2,25.15,25.15,258492.0,21.8686,21.8686,21.8253,21.8253,258492.0
2017-05-02 10:55:00,25.15,25.17,25.14,25.16,249807.0,21.8253,21.8426,21.8166,21.8339,249807.0
2017-05-02 11:00:00,25.16,25.17,25.15,25.17,181329.0,21.8339,21.8426,21.8253,21.8426,181329.0
2017-05-02 11:05:00,25.17,25.18,25.16,25.17,254169.0,21.8426,21.8513,21.8339,21.8426,254169.0
2017-05-02 11:10:00,25.18,25.18,25.15,25.16,206082.0,21.8513,21.8513,21.8253,21.8339,206082.0
2017-05-02 11:15:00,25.16,25.17,25.15,25.16,186501.0,21.8339,21.8426,21.8253,21.8339,186501.0
2017-05-02 11:20:00,25.16,25.17,25.15,25.16,184899.0,21.8339,21.8426,21.8253,21.8339,184899.0
2017-05-02 11:25:00,25.16,25.16,25.15,25.16,138054.0,21.8339,21.8339,21.8253,21.8339,138054.0
2017-05-02 11:30:00,25.16,25.16,25.15,25.16,153216.0,21.8339,21.8339,21.8253,21.8339,153216.0
2017-05-02 11:35:00,25.16,25.16,25.16,25.16,73920.0,21.8339,21.8339,21.8339,21.8339,73920.0
2017-05-02 11:40:00,25.16,25.17,25.16,25.17,168600.0,21.8339,21.8426,21.8339,21.8426,168600.0
2017-05-02 11:45:00,25.17,25.18,25.16,25.17,203931.0,21.8426,21.8513,21.8339,21.8426,203931.0
2017-05-02 11:50:00,25.17,25.17,25.17,25.17,47946.0,21.8426,21.8426,21.8426,21.8426,47946.0
2017-05-02 11:55:00,25.17,25.17,25.14,25.16,199506.0,21.8426,21.8426,21.8166,21.8339,199506.0
2017-05-02 12:00:00,25.16,25.19,25.16,25.19,213999.0,21.8339,21.86,21.8339,21.86,213999.0
2017-05-02 12:05:00,25.19,25.21,25.19,25.21,80694.0,21.86,21.8773,21.86,21.8773,80694.0
2017-05-02 12:10:00,25.21,25.21,25.19,25.19,224697.0,21.8773,21.8773,21.86,21.86,224697.0
2017-05-02 12:15:00,25.19,25.21,25.19,25.21,122079.0,21.86,21.8773,21.86,21.8773,122079.0
2017-05-02 12:20:00,25.21,25.21,25.19,25.19,156900.0,21.8773,21.8773,21.86,21.86,156900.0
2017-05-02 12:25:00,25.19,25.2,25.18,25.19,242976.0,21.86,21.8686,21.8513,21.86,242976.0
2017-05-02 12:30:00,25.19,25.2,25.19,25.19,97050.0,21.86,21.8686,21.86,21.86,97050.0
2017-05-02 12:35:00,25.2,25.21,25.19,25.2,166797.0,21.8686,21.8773,21.86,21.8686,166797.0
2017-05-02 12:40:00,25.2,25.21,25.19,25.19,111429.0,21.8686,21.8773,21.86,21.86,111429.0
2017-05-02 12:45:00,25.19,25.2,25.19,25.19,106620.0,21.86,21.8686,21.86,21.86,106620.0
2017-05-02 12:50:00,25.19,25.19,25.18,25.18,123414.0,21.86,21.86,21.8513,21.8513,123414.0
2017-05-02 12:55:00,25.18,25.19,25.17,25.17,154692.0,21.8513,21.86,21.8426,21.8426,154692.0
2017-05-02 13:00:00,25.17,25.17,25.15,25.17,231876.0,21.8426,21.8426,21.8253,21.8426,231876.0
2017-05-02 13:05:00,25.17,25.18,25.17,25.18,75705.0,21.8426,21.8513,21.8426,21.8513,75705.0
2017-05-02 13:10:00,25.18,25.18,25.17,25.18,106668.0,21.8513,21.8513,21.8426,21.8513,106668.0
2017-05-02 13:15:00,25.18,25.19,25.18,25.19,55755.0,21.8513,21.86,21.8513,21.86,55755.0
2017-05-02 13:20:00,25.19,25.2,25.19,25.19,154908.0,21.86,21.8686,21.86,21.86,154908.0
2017-05-02 13:25:00,25.19,25.2,25.19,25.2,382362.0,21.86,21.8686,21.86,21.8686,382362.0
2017-05-02 13:30:00,25.2,25.21,25.2,25.2,190704.0,21.8686,21.8773,21.8686,21.8686,190704.0
2017-05-02 13:35:00,25.21,25.21,25.19,25.2,141705.0,21.8773,21.8773,21.86,21.8686,141705.0
2017-05-02 13:40:00,25.2,25.2,25.19,25.19,74169.0,21.8686,21.8686,21.86,21.86,74169.0
2017-05-02 13:45:00,25.19,25.2,25.17,25.18,144861.0,21.86,21.8686,21.8426,21.8513,144861.0
2017-05-02 13:50:00,25.18,25.19,25.17,25.18,135447.0,21.8513,21.86,21.8426,21.8513,135447.0
2017-05-02 13:55:00,25.18,25.19,25.18,25.19,91074.0,21.8513,21.86,21.8513,21.86,91074.0
2017-05-02 14:00:00,25.18,25.19,25.17,25.19,139797.0,21.8513,21.86,21.8426,21.86,139797.0
2017-05-02 14:05:00,25.19,25.19,25.18,25.18,136062.0,21.86,21.86,21.8513,21.8513,136062.0
2017-05-02 14:10:00,25.18,25.2,25.18,25.19,101541.0,21.8513,21.8686,21.8513,21.86,101541.0
2017-05-02 14:15:00,25.19,25.2,25.15,25.16,232056.0,21.86,21.8686,21.8253,21.8339,232056.0
2017-05-02 14:20:00,25.17,25.17,25.14,25.15,136416.0,21.8426,21.8426,21.8166,21.8253,136416.0
2017-05-02 14:25:00,25.16,25.17,25.15,25.15,114327.0,21.8339,21.8426,21.8253,21.8253,114327.0
2017-05-02 14:30:00,25.16,25.16,25.15,25.16,185013.0,21.8339,21.8339,21.8253,21.8339,185013.0
2017-05-02 14:35:00,25.16,25.17,25.16,25.16,126351.0,21.8339,21.8426,21.8339,21.8339,126351.0
2017-05-02 14:40:00,25.16,25.17,25.15,25.16,183837.0,21.8339,21.8426,21.8253,21.8339,183837.0
2017-05-02 14:45:00,25.16,25.16,25.14,25.15,163626.0,21.8339,21.8339,21.8166,21.8253,163626.0
2017-05-02 14:50:00,25.15,25.16,25.15,25.16,88656.0,21.8253,21.8339,21.8253,21.8339,88656.0
2017-05-02 14:55:00,25.16,25.17,25.15,25.17,161577.0,21.8339,21.8426,21.8253,21.8426,161577.0
2017-05-02 15:00:00,25.17,25.17,25.16,25.16,226149.0,21.8426,21.8426,21.8339,21.8339,226149.0
2017-05-02 15:05:00,25.16,25.17,25.16,25.17,197808.0,21.8339,21.8426,21.8339,21.8426,197808.0
2017-05-02 15:10:00,25.16,25.17,25.16,25.17,196470.0,21.8339,21.8426,21.8339,21.8426,196470.0
2017-05-02 15:15:00,25.17,25.18,25.16,25.18,289971.0,21.8426,21.8513,21.8339,21.8513,289971.0
2017-05-02 15:20:00,25.18,25.18,25.17,25.18,211719.0,21.8513,21.8513,21.8426,21.8513,211719.0
2017-05-02 15:25:00,25.18,25.19,25.17,25.17,278103.0,21.8513,21.86,21.8426,21.8426,278103.0
2017-05-02 15:30:00,25.17,25.18,25.17,25.17,244017.0,21.8426,21.8513,21.8426,21.8426,244017.0
2017-05-02 15:35:00,25.17,25.18,25.17,25.17,277779.0,21.8426,21.8513,21.8426,21.8426,277779.0
2017-05-02 15:40:00,25.18,25.18,25.16,25.17,343407.0,21.8513,21.8513,21.8339,21.8426,343407.0
2017-05-02 15:45:00,25.17,25.19,25.17,25.17,410727.0,21.8426,21.86,21.8426,21.8426,410727.0
2017-05-02 15:50:00,25.17,25.18,25.17,25.18,605211.0,21.8426,21.8513,21.8426,21.8513,605211.0
2017-05-02 15:55:00,25.18,25.19,25.16,25.18,1328586.0,21.8513,21.86,21.8339,21.8513,1328586.0
2017-05-03 09:30:00,25.13,25.16,25.1,25.1,408381.0,21.8079,21.8339,21.7819,21.7819,408381.0
2017-05-03 09:35:00,25.1,25.11,25.08,25.09,222042.0,21.7819,21.7905,21.7645,21.7732,222042.0
2017-05-03 09:40:00,25.09,25.15,25.09,25.15,203124.0,21.7732,21.8253,21.7732,21.8253,203124.0
2017-05-03 09:45:00,25.15,25.15,25.12,25.14,156279.0,21.8253,21.8253,21.7992,21.8166,156279.0
2017-05-03 09:50:00,25.14,25.14,25.11,25.12,223857.0,21.8166,21.8166,21.7905,21.7992,223857.0
2017-05-03 09:55:00,25.13,25.13,25.11,25.13,149058.0,21.8079,21.8079,21.7905,21.8079,149058.0
2017-05-03 10:00:00,25.13,25.17,25.12,25.17,263184.0,21.8079,21.8426,21.7992,21.8426,263184.0
2017-05-03 10:05:00,25.17,25.21,25.17,25.19,183504.0,21.8426,21.8773,21.8426,21.86,183504.0
2017-05-03 10:10:00,25.19,25.2,25.18,25.2,135519.0,21.86,21.8686,21.8513,21.8686,135519.0
2017-05-03 10:15:00,25.2,25.21,25.19,25.21,179826.0,21.8686,21.8773,21.86,21.8773,179826.0
2017-05-03 10:20:00,25.2,25.21,25.17,25.17,121362.0,21.8686,21.8773,21.8426,21.8426,121362.0
2017-05-03 10:25:00,25.17,25.17,25.14,25.15,116220.0,21.8426,21.8426,21.8166,21.8253,116220.0
2017-05-03 10:30:00,25.15,25.15,25.13,25.14,96624.0,21.8253,21.8253,21.8079,21.8166,96624.0
2017-05-03 10:35:00,25.13,25.15,25.13,25.14,116859.0,21.8079,21.8253,21.8079,21.8166,116859.0
2017-05-03 10:40:00,25.14,25.16,25.14,25.15,98337.0,21.8166,21.8339,21.8166,21.8253,98337.0
2017-05-03 10:45:00,25.15,25.16,25.14,25.15,130620.0,21.8253,21.8339,21.8166,21.8253,130620.0
2017-05-03 10:50:00,25.15,25.15,25.09,25.09,245394.0,21.8253,21.8253,21.7732,21.7732,245394.0
2017-05-03 10:55:00,25.09,25.1,25.06,25.06,223041.0,21.7732,21.7819,21.7471,21.7471,223041.0
2017-05-03 11:00:00,25.07,25.09,25.06,25.09,147753.0,21.7558,21.7732,21.7471,21.7732,147753.0
2017-05-03 11:05:00,25.08,25.11,25.08,25.11,98055.0,21.7645,21.7905,21.7645,21.7905,98055.0
2017-05-03 11:10:00,25.11,25.14,25.09,25.13,236250.0,21.7905,21.8166,21.7732,21.8079,236250.0
2017-05-03 11:15:00,25.14,25.17,25.13,25.16,125178.0,21.8166,21.8426,21.8079,21.8339,125178.0
2017-05-03 11:20:00,25.16,25.19,25.16,25.19,299646.0,21.8339,21.86,21.8339,21.86,299646.0
2017-05-03 11:25:00,25.19,25.2,25.19,25.2,96429.0,21.86,21.8686,21.86,21.8686,96429.0
2017-05-03 11:30:00,25.19,25.2,25.18,25.19,91794.0,21.86,21.8686,21.8513,21.86,91794.0
2017-05-03 11:35:00,25.19,25.21,25.19,25.19,124866.0,21.86,21.8773,21.86,21.86,124866.0
2017-05-03 11:40:00,25.19,25.2,25.19,25.2,146838.0,21.86,21.8686,21.86,21.8686,146838.0
2017-05-03 11:45:00,25.2,25.21,25.19,25.21,90291.0,21.8686,21.8773,21.86,21.8773,90291.0
2017-05-03 11:50:00,25.21,25.23,25.21,25.22,146910.0,21.8773,21.8947,21.8773,21.886,146910.0
2017-05-03 11:55:00,25.22,25.24,25.22,25.23,178485.0,21.886,21.9034,21.886,21.8947,178485.0
2017-05-03 12:00:00,25.23,25.25,25.23,25.24,159156.0,21.8947,21.912,21.8947,21.9034,159156.0
2017-05-03 12:05:00,25.24,25.28,25.24,25.28,232029.0,21.9034,21.9381,21.9034,21.9381,232029.0
2017-05-03 12:10:00,25.28,25.29,25.27,25.28,185034.0,21.9381,21.9467,21.9294,21.9381,185034.0
2017-05-03 12:15:00,25.28,25.28,25.27,25.27,89094.0,21.9381,21.9381,21.9294,21.9294,89094.0
2017-05-03 12:20:00,25.27,25.27,25.25,25.25,153063.0,21.9294,21.9294,21.912,21.912,153063.0
2017-05-03 12:25:00,25.25,25.27,25.25,25.27,114477.0,21.912,21.9294,21.912,21.9294,114477.0
2017-05-03 12:30:00,25.27,25.28,25.26,25.27,106902.0,21.9294,21.9381,21.9207,21.9294,106902.0
2017-05-03 12:35:00,25.27,25.27,25.26,25.26,97461.0,21.9294,21.9294,21.9207,21.9207,97461.0
2017-05-03 12:40:00,25.26,25.26,25.24,25.24,99048.0,21.9207,21.9207,21.9034,21.9034,99048.0
2017-05-03 12:45:00,25.24,25.25,25.24,25.24,69375.0,21.9034,21.912,21.9034,21.9034,69375.0
2017-05-03 12:50:00,25.24,25.24,25.23,25.24,77049.0,21.9034,21.9034,21.8947,21.9034,77049.0
2017-05-03 12:55:00,25.24,25.25,25.23,25.25,95025.0,21.9034,21.912,21.8947,21.912,95025.0
2017-05-03 13:00:00,25.25,25.25,25.24,25.24,93045.0,21.912,21.912,21.9034,21.9034,93045.0
2017-05-03 13:05:00,25.24,25.25,25.23,25.23,65826.0,21.9034,21.912,21.8947,21.8947,65826.0
2017-05-03 13:10:00,25.23,25.24,25.22,25.22,105216.0,21.8947,21.9034,21.886,21.886,105216.0
2017-05-03 13:15:00,25.22,25.22,25.21,25.22,83187.0,21.886,21.886,21.8773,21.886,83187.0
2017-05-03 13:20:00,25.22,25.22,25.21,25.21,59745.0,21.886,21.886,21.8773,21.8773,59745.0
2017-05-03 13:25:00,25.21,25.21,25.19,25.2,113427.0,21.8773,21.8773,21.86,21.8686,113427.0
2017-05-03 13:30:00,25.2,25.21,25.2,25.21,68514.0,21.8686,21.8773,21.8686,21.8773,68514.0
2017-05-03 13:35:00,25.21,25.21,25.2,25.21,38487.0,21.8773,21.8773,21.8686,21.8773,38487.0
2017-05-03 13:40:00,25.2,25.21,25.2,25.21,71586.0,21.8686,21.8773,21.8686,21.8773,71586.0
2017-05-03 13:45:00,25.21,25.22,25.21,25.22,78924.0,21.8773,21.886,21.8773,21.886,78924.0
2017-05-03 13:50:00,25.22,25.23,25.22,25.23,51585.0,21.886,21.8947,21.886,21.8947,51585.0
2017-05-03 13:55:00,25.23,25.25,25.23,25.25,113400.0,21.8947,21.912,21.8947,21.912,113400.0
2017-05-03 14:00:00,25.24,25.27,25.24,25.25,129699.0,21.9034,21.9294,21.9034,21.912,129699.0
2017-05-03 14:05:00,25.25,25.27,25.25,25.27,88206.0,21.912,21.9294,21.912,21.9294,88206.0
2017-05-03 14:10:00,25.27,25.28,25.26,25.26,174357.0,21.9294,21.9381,21.9207,21.9207,174357.0
2017-05-03 14:15:00,25.26,25.26,25.21,25.21,208938.0,21.9207,21.9207,21.8773,21.8773,208938.0
2017-05-03 14:20:00,25.21,25.23,25.21,25.21,117786.0,21.8773,21.8947,21.8773,21.8773,117786.0
2017-05-03 14:25:00,25.21,25.23,25.21,25.22,130410.0,21.8773,21.8947,21.8773,21.886,130410.0
2017-05-03 14:30:00,25.22,25.23,25.21,25.23,132786.0,21.886,21.8947,21.8773,21.8947,132786.0
2017-05-03 14:35:00,25.23,25.23,25.21,25.22,108615.0,21.8947,21.8947,21.8773,21.886,108615.0
2017-05-03 14:40:00,25.22,25.22,25.21,25.22,88569.0,21.886,21.886,21.8773,21.886,88569.0
2017-05-03 14:45:00,25.22,25.22,25.2,25.21,111237.0,21.886,21.886,21.8686,21.8773,111237.0
2017-05-03 14:50:00,25.21,25.23,25.2,25.22,93117.0,21.8773,21.8947,21.8686,21.886,93117.0
2017-05-03 14:55:00,25.22,25.23,25.21,25.23,110265.0,21.886,21.8947,21.8773,21.8947,110265.0
2017-05-03 15:00:00,25.23,25.25,25.22,25.24,144822.0,21.8947,21.912,21.886,21.9034,144822.0
2017-05-03 15:05:00,25.24,25.25,25.23,25.24,113340.0,21.9034,21.912,21.8947,21.9034,113340.0
2017-05-03 15:10:00,25.24,25.25,25.23,25.24,137445.0,21.9034,21.912,21.8947,21.9034,137445.0
2017-05-03 15:15:00,25.24,25.24,25.23,25.24,103854.0,21.9034,21.9034,21.8947,21.9034,103854.0
2017-05-03 15:20:00,25.24,25.25,25.24,25.25,136188.0,21.9034,21.912,21.9034,21.912,136188.0
2017-05-03 15:25:00,25.25,25.26,25.24,25.25,116772.0,21.912,21.9207,21.9034,21.912,116772.0
2017-05-03 15:30:00,25.26,25.26,25.25,25.26,260754.0,21.9207,21.9207,21.912,21.9207,260754.0
2017-05-03 15:35:00,25.26,25.26,25.24,25.24,300315.0,21.9207,21.9207,21.9034,21.9034,300315.0
2017-05-03 15:40:00,25.24,25.26,25.24,25.26,187188.0,21.9034,21.9207,21.9034,21.9207,187188.0
2017-05-03 15:45:00,25.26,25.27,25.26,25.26,284322.0,21.9207,21.9294,21.9207,21.9207,284322.0
2017-05-03 15:50:00,25.26,25.27,25.25,25.27,351756.0,21.9207,21.9294,21.912,21.9294,351756.0
2017-05-03 15:55:00,25.27,25.27,25.25,25.25,886392.0,21.9294,21.9294,21.912,21.912,886392.0
2017-05-04 09:30:00,25.31,25.4,25.29,25.37,653094.0,21.9641,22.0422,21.9467,22.0162,653094.0
2017-05-04 09:35:00,25.36,25.42,25.35,25.41,316014.0,22.0075,22.0596,21.9988,22.0509,316014.0
2017-05-04 09:40:00,25.41,25.41,25.37,25.37,251583.0,22.0509,22.0509,22.0162,22.0162,251583.0
2017-05-04 09:45:00,25.38,25.38,25.28,25.28,375609.0,22.0248,22.0248,21.9381,21.9381,375609.0
2017-05-04 09:50:00,25.29,25.33,25.28,25.32,177228.0,21.9467,21.9815,21.9381,21.9728,177228.0
2017-05-04 09:55:00,25.31,25.35,25.31,25.35,154992.0,21.9641,21.9988,21.9641,21.9988,154992.0
2017-05-04 10:00:00,25.35,25.41,25.33,25.39,263418.0,21.9988,22.0509,21.9815,22.0335,263418.0
2017-05-04 10:05:00,25.39,25.4,25.37,25.39,230535.0,22.0335,22.0422,22.0162,22.0335,230535.0
2017-05-04 10:10:00,25.39,25.39,25.37,25.39,373425.0,22.0335,22.0335,22.0162,22.0335,373425.0
2017-05-04 10:15:00,25.39,25.39,25.37,25.39,193044.0,22.0335,22.0335,22.0162,22.0335,193044.0
2017-05-04 10:20:00,25.39,25.4,25.38,25.39,185748.0,22.0335,22.0422,22.0248,22.0335,185748.0
2017-05-04 10:25:00,25.39,25.43,25.39,25.43,155496.0,22.0335,22.0682,22.0335,22.0682,155496.0
2017-05-04 10:30:00,25.43,25.43,25.41,25.43,217095.0,22.0682,22.0682,22.0509,22.0682,217095.0
2017-05-04 10:35:00,25.43,25.46,25.43,25.45,189396.0,22.0682,22.0943,22.0682,22.0856,189396.0
2017-05-04 10:40:00,25.45,25.47,25.43,25.43,213861.0,22.0856,22.1029,22.0682,22.0682,213861.0
2017-05-04 10:45:00,25.43,25.45,25.43,25.43,228321.0,22.0682,22.0856,22.0682,22.0682,228321.0
2017-05-04 10:50:00,25.43,25.44,25.41,25.41,135825.0,22.0682,22.0769,22.0509,22.0509,135825.0
2017-05-04 10:55:00,25.41,25.45,25.4,25.44,138942.0,22.0509,22.0856,22.0422,22.0769,138942.0
2017-05-04 11:00:00,25.44,25.45,25.43,25.44,102525.0,22.0769,22.0856,22.0682,22.0769,102525.0
2017-05-04 11:05:00,25.44,25.45,25.43,25.45,101583.0,22.0769,22.0856,22.0682,22.0856,101583.0
2017-05-04 11:10:00,25.45,25.45,25.43,25.43,88956.0,22.0856,22.0856,22.0682,22.0682,88956.0
2017-05-04 11:15:00,25.44,25.44,25.42,25.43,91764.0,22.0769,22.0769,22.0596,22.0682,91764.0
2017-05-04 11:20:00,25.43,25.43,25.41,25.42,121677.0,22.0682,22.0682,22.0509,22.0596,121677.0
2017-05-04 11:25:00,25.42,25.42,25.41,25.41,100479.0,22.0596,22.0596,22.0509,22.0509,100479.0
2017-05-04 11:30:00,25.41,25.42,25.4,25.41,83397.0,22.0509,22.0596,22.0422,22.0509,83397.0
2017-05-04 11:35:00,25.41,25.43,25.41,25.42,109815.0,22.0509,22.0682,22.0509,22.0596,109815.0
2017-05-04 11:40:00,25.42,25.43,25.41,25.42,133938.0,22.0596,22.0682,22.0509,22.0596,133938.0
2017-05-04 11:45:00,25.42,25.42,25.41,25.42,141696.0,22.0596,22.0596,22.0509,22.0596,141696.0
2017-05-04 11:50:00,25.42,25.44,25.42,25.44,119997.0,22.0596,22.0769,22.0596,22.0769,119997.0
2017-05-04 11:55:00,25.44,25.46,25.44,25.46,259497.0,22.0769,22.0943,22.0769,22.0943,259497.0
2017-05-04 12:00:00,25.46,25.46,25.43,25.45,327552.0,22.0943,22.0943,22.0682,22.0856,327552.0
2017-05-04 12:05:00,25.45,25.45,25.44,25.44,184053.0,22.0856,22.0856,22.0769,22.0769,184053.0
2017-05-04 12:10:00,25.44,25.44,25.41,25.41,96978.0,22.0769,22.0769,22.0509,22.0509,96978.0
2017-05-04 12:15:00,25.41,25.41,25.38,25.39,159942.0,22.0509,22.0509,22.0248,22.0335,159942.0
2017-05-04 12:20:00,25.39,25.41,25.38,25.4,268356.0,22.0335,22.0509,22.0248,22.0422,268356.0
2017-05-04 12:25:00,25.4,25.4,25.36,25.37,105945.0,22.0422,22.0422,22.0075,22.0162,105945.0
2017-05-04 12:30:00,25.37,25.37,25.35,25.36,93600.0,22.0162,22.0162,21.9988,22.0075,93600.0
2017-05-04 12:35:00,25.36,25.36,25.35,25.36,69168.0,22.0075,22.0075,21.9988,22.0075,69168.0
2017-05-04 12:40:00,25.36,25.39,25.35,25.39,154887.0,22.0075,22.0335,21.9988,22.0335,154887.0
2017-05-04 12:45:00,25.39,25.41,25.38,25.4,96492.0,22.0335,22.0509,22.0248,22.0422,96492.0
2017-05-04 12:50:00,25.4,25.41,25.39,25.39,77514.0,22.0422,22.0509,22.0335,22.0335,77514.0
2017-05-04 12:55:00,25.39,25.41,25.39,25.39,116952.0,22.0335,22.0509,22.0335,22.0335,116952.0
2017-05-04 13:00:00,25.39,25.41,25.38,25.4,105279.0,22.0335,22.0509,22.0248,22.0422,105279.0
2017-05-04 13:05:00,25.4,25.4,25.38,25.38,65700.0,22.0422,22.0422,22.0248,22.0248,65700.0
2017-05-04 13:10:00,25.38,25.38,25.37,25.38,88323.0,22.0248,22.0248,22.0162,22.0248,88323.0
2017-05-04 13:15:00,25.38,25.38,25.37,25.37,53301.0,22.0248,22.0248,22.0162,22.0162,53301.0
2017-05-04 13:20:00,25.37,25.37,25.36,25.36,74925.0,22.0162,22.0162,22.0075,22.0075,74925.0
2017-05-04 13:25:00,25.36,25.38,25.36,25.38,48894.0,22.0075,22.0248,22.0075,22.0248,48894.0
2017-05-04 13:30:00,25.38,25.38,25.37,25.37,45456.0,22.0248,22.0248,22.0162,22.0162,45456.0
2017-05-04 13:35:00,25.37,25.37,25.36,25.37,47304.0,22.0162,22.0162,22.0075,22.0162,47304.0
2017-05-04 13:40:00,25.37,25.38,25.37,25.38,50304.0,22.0162,22.0248,22.0162,22.0248,50304.0
2017-05-04 13:45:00,25.38,25.4,25.38,25.4,77964.0,22.0248,22.0422,22.0248,22.0422,77964.0
2017-05-04 13:50:00,25.4,25.42,25.39,25.41,251073.0,22.0422,22.0596,22.0335,22.0509,251073.0
2017-05-04 13:55:00,25.41,25.41,25.4,25.4,87447.0,22.0509,22.0509,22.0422,22.0422,87447.0
2017-05-04 14:00:00,25.4,25.41,25.39,25.4,105444.0,22.0422,22.0509,22.0335,22.0422,105444.0
2017-05-04 14:05:00,25.4,25.41,25.4,25.41,71016.0,22.0422,22.0509,22.0422,22.0509,71016.0
2017-05-04 14:10:00,25.41,25.42,25.4,25.42,92772.0,22.0509,22.0596,22.0422,22.0596,92772.0
2017-05-04 14:15:00,25.42,25.42,25.4,25.4,185382.0,22.0596,22.0596,22.0422,22.0422,185382.0
2017-05-04 14:20:00,25.4,25.4,25.37,25.4,87483.0,22.0422,22.0422,22.0162,22.0422,87483.0
2017-05-04 14:25:00,25.4,25.4,25.38,25.39,68913.0,22.0422,22.0422,22.0248,22.0335,68913.0
2017-05-04 14:30:00,25.39,25.4,25.38,25.39,77463.0,22.0335,22.0422,22.0248,22.0335,77463.0
2017-05-04 14:35:00,25.39,25.4,25.38,25.4,105879.0,22.0335,22.0422,22.0248,22.0422,105879.0
2017-05-04 14:40:00,25.4,25.42,25.4,25.42,56553.0,22.0422,22.0596,22.0422,22.0596,56553.0
2017-05-04 14:45:00,25.42,25.43,25.41,25.43,136614.0,22.0596,22.0682,22.0509,22.0682,136614.0
2017-05-04 14:50:00,25.43,25.44,25.42,25.42,129162.0,22.0682,22.0769,22.0596,22.0596,129162.0
2017-05-04 14:55:00,25.42,25.43,25.41,25.41,108570.0,22.0596,22.0682,22.0509,22.0509,108570.0
2017-05-04 15:00:00,25.42,25.43,25.41,25.42,121902.0,22.0596,22.0682,22.0509,22.0596,121902.0
2017-05-04 15:05:00,25.42,25.43,25.41,25.42,122058.0,22.0596,22.0682,22.0509,22.0596,122058.0
2017-05-04 15:10:00,25.41,25.43,25.41,25.42,111456.0,22.0509,22.0682,22.0509,22.0596,111456.0
2017-05-04 15:15:00,25.43,25.44,25.42,25.43,109842.0,22.0682,22.0769,22.0596,22.0682,109842.0
2017-05-04 15:20:00,25.43,25.43,25.42,25.43,86745.0,22.0682,22.0682,22.0596,22.0682,86745.0
2017-05-04 15:25:00,25.43,25.43,25.42,25.43,114930.0,22.0682,22.0682,22.0596,22.0682,114930.0
2017-05-04 15:30:00,25.43,25.44,25.42,25.44,179340.0,22.0682,22.0769,22.0596,22.0769,179340.0
2017-05-04 15:35:00,25.44,25.45,25.43,25.44,173019.0,22.0769,22.0856,22.0682,22.0769,173019.0
2017-05-04 15:40:00,25.44,25.45,25.44,25.45,166566.0,22.0769,22.0856,22.0769,22.0856,166566.0
2017-05-04 15:45:00,25.45,25.45,25.44,25.44,222252.0,22.0856,22.0856,22.0769,22.0769,222252.0
2017-05-04 15:50:00,25.44,25.44,25.43,25.44,391737.0,22.0769,22.0769,22.0682,22.0769,391737.0
2017-05-04 15:55:00,25.44,25.45,25.43,25.44,935274.0,22.0769,22.0856,22.0682,22.0769,935274.0
2017-05-05 09:30:00,25.47,25.5,25.44,25.47,504180.0,22.1029,22.129,22.0769,22.1029,504180.0
2017-05-05 09:35:00,25.47,25.54,25.47,25.52,364212.0,22.1029,22.1637,22.1029,22.1463,364212.0
2017-05-05 09:40:00,25.52,25.52,25.49,25.49,199419.0,22.1463,22.1463,22.1203,22.1203,199419.0
2017-05-05 09:45:00,25.49,25.52,25.48,25.5,237975.0,22.1203,22.1463,22.1116,22.129,237975.0
2017-05-05 09:50:00,25.5,25.5,25.46,25.46,132252.0,22.129,22.129,22.0943,22.0943,132252.0
2017-05-05 09:55:00,25.46,25.49,25.44,25.49,151815.0,22.0943,22.1203,22.0769,22.1203,151815.0
2017-05-05 10:00:00,25.48,25.49,25.47,25.48,131739.0,22.1116,22.1203,22.1029,22.1116,131739.0
2017-05-05 10:05:00,25.48,25.51,25.48,25.49,120780.0,22.1116,22.1377,22.1116,22.1203,120780.0
2017-05-05 10:10:00,25.5,25.51,25.48,25.48,141693.0,22.129,22.1377,22.1116,22.1116,141693.0
2017-05-05 10:15:00,25.48,25.49,25.46,25.47,191046.0,22.1116,22.1203,22.0943,22.1029,191046.0
2017-05-05 10:20:00,25.47,25.47,25.44,25.44,116919.0,22.1029,22.1029,22.0769,22.0769,116919.0
2017-05-05 10:25:00,25.44,25.45,25.42,25.44,110631.0,22.0769,22.0856,22.0596,22.0769,110631.0
2017-05-05 10:30:00,25.44,25.45,25.4,25.4,179613.0,22.0769,22.0856,22.0422,22.0422,179613.0
2017-05-05 10:35:00,25.4,25.42,25.39,25.4,188727.0,22.0422,22.0596,22.0335,22.0422,188727.0
2017-05-05 10:40:00,25.4,25.43,25.4,25.42,187203.0,22.0422,22.0682,22.0422,22.0596,187203.0
2017-05-05 10:45:00,25.42,25.43,25.42,25.42,111153.0,22.0596,22.0682,22.0596,22.0596,111153.0
2017-05-05 10:50:00,25.42,25.43,25.41,25.41,137583.0,22.0596,22.0682,22.0509,22.0509,137583.0
2017-05-05 10:55:00,25.41,25.41,25.4,25.41,80103.0,22.0509,22.0509,22.0422,22.0509,80103.0
2017-05-05 11:00:00,25.4,25.42,25.4,25.41,60375.0,22.0422,22.0596,22.0422,22.0509,60375.0
2017-05-05 11:05:00,25.42,25.42,25.41,25.42,128535.0,22.0596,22.0596,22.0509,22.0596,128535.0
2017-05-05 11:10:00,25.42,25.43,25.42,25.43,103533.0,22.0596,22.0682,22.0596,22.0682,103533.0
2017-05-05 11:15:00,25.43,25.45,25.42,25.44,180693.0,22.0682,22.0856,22.0596,22.0769,180693.0
2017-05-05 11:20:00,25.44,25.45,25.44,25.44,175893.0,22.0769,22.0856,22.0769,22.0769,175893.0
2017-05-05 11:25:00,25.45,25.46,25.44,25.45,92673.0,22.0856,22.0943,22.0769,22.0856,92673.0
2017-05-05 11:30:00,25.44,25.45,25.42,25.42,114384.0,22.0769,22.0856,22.0596,22.0596,114384.0
2017-05-05 11:35:00,25.42,25.43,25.41,25.42,219531.0,22.0596,22.0682,22.0509,22.0596,219531.0
2017-05-05 11:40:00,25.42,25.42,25.4,25.4,64545.0,22.0596,22.0596,22.0422,22.0422,64545.0
2017-05-05 11:45:00,25.4,25.43,25.4,25.42,186033.0,22.0422,22.0682,22.0422,22.0596,186033.0
2017-05-05 11:50:00,25.43,25.44,25.43,25.44,200745.0,22.0682,22.0769,22.0682,22.0769,200745.0
2017-05-05 11:55:00,25.43,25.44,25.42,25.43,233691.0,22.0682,22.0769,22.0596,22.0682,233691.0
2017-05-05 12:00:00,25.43,25.45,25.42,25.45,181287.0,22.0682,22.0856,22.0596,22.0856,181287.0
2017-05-05 12:05:00,25.45,25.45,25.44,25.44,85578.0,22.0856,22.0856,22.0769,22.0769,85578.0
2017-05-05 12:10:00,25.44,25.45,25.43,25.44,101031.0,22.0769,22.0856,22.0682,22.0769,101031.0
2017-05-05 12:15:00,25.44,25.44,25.43,25.43,87957.0,22.0769,22.0769,22.0682,22.0682,87957.0
2017-05-05 12:20:00,25.43,25.43,25.42,25.42,105600.0,22.0682,22.0682,22.0596,22.0596,105600.0
2017-05-05 12:25:00,25.42,25.43,25.42,25.43,45621.0,22.0596,22.0682,22.0596,22.0682,45621.0
2017-05-05 12:30:00,25.43,25.43,25.41,25.42,110277.0,22.0682,22.0682,22.0509,22.0596,110277.0
2017-05-05 12:35:00,25.42,25.45,25.42,25.45,110253.0,22.0596,22.0856,22.0596,22.0856,110253.0
2017-05-05 12:40:00,25.45,25.46,25.44,25.46,330177.0,22.0856,22.0943,22.0769,22.0943,330177.0
2017-05-05 12:45:00,25.46,25.46,25.45,25.46,76722.0,22.0943,22.0943,22.0856,22.0943,76722.0
2017-05-05 12:50:00,25.46,25.46,25.45,25.46,81066.0,22.0943,22.0943,22.0856,22.0943,81066.0
2017-05-05 12:55:00,25.46,25.46,25.45,25.45,113547.0,22.0943,22.0943,22.0856,22.0856,113547.0
2017-05-05 13:00:00,25.45,25.45,25.45,25.45,76686.0,22.0856,22.0856,22.0856,22.0856,76686.0
2017-05-05 13:05:00,25.45,25.46,25.44,25.46,113499.0,22.0856,22.0943,22.0769,22.0943,113499.0
2017-05-05 13:10:00,25.45,25.46,25.45,25.45,113154.0,22.0856,22.0943,22.0856,22.0856,113154.0
2017-05-05 13:15:00,25.45,25.45,25.44,25.45,120867.0,22.0856,22.0856,22.0769,22.0856,120867.0
2017-05-05 13:20:00,25.45,25.45,25.44,25.44,293157.0,22.0856,22.0856,22.0769,22.0769,293157.0
2017-05-05 13:25:00,25.44,25.44,25.43,25.43,169536.0,22.0769,22.0769,22.0682,22.0682,169536.0
2017-05-05 13:30:00,25.43,25.44,25.42,25.44,145176.0,22.0682,22.0769,22.0596,22.0769,145176.0
2017-05-05 13:35:00,25.44,25.45,25.43,25.45,159723.0,22.0769,22.0856,22.0682,22.0856,159723.0
2017-05-05 13:40:00,25.45,25.46,25.45,25.45,117978.0,22.0856,22.0943,22.0856,22.0856,117978.0
2017-05-05 13:45:00,25.45,25.46,25.44,25.46,146736.0,22.0856,22.0943,22.0769,22.0943,146736.0
2017-05-05 13:50:00,25.45,25.46,25.44,25.44,173304.0,22.0856,22.0943,22.0769,22.0769,173304.0
2017-05-05 13:55:00,25.44,25.47,25.44,25.47,165327.0,22.0769,22.1029,22.0769,22.1029,165327.0
2017-05-05 14:00:00,25.47,25.51,25.46,25.51,191655.0,22.1029,22.1377,22.0943,22.1377,191655.0
2017-05-05 14:05:00,25.51,25.51,25.48,25.49,282858.0,22.1377,22.1377,22.1116,22.1203,282858.0
2017-05-05 14:10:00,25.5,25.5,25.48,25.49,129597.0,22.129,22.129,22.1116,22.1203,129597.0
2017-05-05 14:15:00,25.49,25.51,25.49,25.49,120258.0,22.1203,22.1377,22.1203,22.1203,120258.0
2017-05-05 14:20:00,25.49,25.5,25.49,25.49,127311.0,22.1203,22.129,22.1203,22.1203,127311.0
2017-05-05 14:25:00,25.49,25.51,25.49,25.5,179751.0,22.1203,22.1377,22.1203,22.129,179751.0
2017-05-05 14:30:00,25.5,25.52,25.5,25.52,190482.0,22.129,22.1463,22.129,22.1463,190482.0
2017-05-05 14:35:00,25.52,25.52,25.5,25.51,176511.0,22.1463,22.1463,22.129,22.1377,176511.0
2017-05-05 14:40:00,25.5,25.51,25.5,25.5,272397.0,22.129,22.1377,22.129,22.129,272397.0
2017-05-05 14:45:00,25.5,25.52,25.5,25.51,203871.0,22.129,22.1463,22.129,22.1377,203871.0
2017-05-05 14:50:00,25.51,25.52,25.49,25.5,138084.0,22.1377,22.1463,22.1203,22.129,138084.0
2017-05-05 14:55:00,25.5,25.5,25.48,25.48,183918.0,22.129,22.129,22.1116,22.1116,183918.0
2017-05-05 15:00:00,25.48,25.5,25.48,25.5,173919.0,22.1116,22.129,22.1116,22.129,173919.0
2017-05-05 15:05:00,25.49,25.51,25.49,25.49,110796.0,22.1203,22.1377,22.1203,22.1203,110796.0
2017-05-05 15:10:00,25.49,25.51,25.49,25.51,170586.0,22.1203,22.1377,22.1203,22.1377,170586.0
2017-05-05 15:15:00,25.51,25.51,25.5,25.51,127545.0,22.1377,22.1377,22.129,22.1377,127545.0
2017-05-05 15:20:00,25.51,25.52,25.5,25.52,167283.0,22.1377,22.1463,22.129,22.1463,167283.0
2017-05-05 15:25:00,25.52,25.52,25.49,25.5,244461.0,22.1463,22.1463,22.1203,22.129,244461.0
2017-05-05 15:30:00,25.5,25.51,25.49,25.49,289593.0,22.129,22.1377,22.1203,22.1203,289593.0
2017-05-05 15:35:00,25.49,25.5,25.49,25.49,221433.0,22.1203,22.129,22.1203,22.1203,221433.0
2017-05-05 15:40:00,25.49,25.5,25.49,25.49,287730.0,22.1203,22.129,22.1203,22.1203,287730.0
2017-05-05 15:45:00,25.49,25.5,25.47,25.47,728340.0,22.1203,22.129,22.1029,22.1029,728340.0
2017-05-05 15:50:00,25.47,25.48,25.47,25.47,606294.0,22.1029,22.1116,22.1029,22.1029,606294.0
2017-05-05 15:55:00,25.47,25.5,25.47,25.49,673383.0,22.1029,22.129,22.1029,22.1203,673383.0
2017-05-08 09:30:00,25.5,25.5,25.47,25.47,534063.0,22.129,22.129,22.1029,22.1029,534063.0
2017-05-08 09:35:00,25.47,25.48,25.43,25.45,351282.0,22.1029,22.1116,22.0682,22.0856,351282.0
2017-05-08 09:40:00,25.45,25.5,25.44,25.5,242421.0,22.0856,22.129,22.0769,22.129,242421.0
2017-05-08 09:45:00,25.5,25.5,25.48,25.48,183363.0,22.129,22.129,22.1116,22.1116,183363.0
2017-05-08 09:50:00,25.48,25.49,25.47,25.47,184512.0,22.1116,22.1203,22.1029,22.1029,184512.0
2017-05-08 09:55:00,25.47,25.48,25.46,25.48,206967.0,22.1029,22.1116,22.0943,22.1116,206967.0
2017-05-08 10:00:00,25.49,25.5,25.47,25.5,178164.0,22.1203,22.129,22.1029,22.129,178164.0
2017-05-08 10:05:00,25.5,25.51,25.47,25.48,255555.0,22.129,22.1377,22.1029,22.1116,255555.0
2017-05-08 10:10:00,25.48,25.49,25.45,25.45,183861.0,22.1116,22.1203,22.0856,22.0856,183861.0
2017-05-08 10:15:00,25.46,25.46,25.42,25.43,305430.0,22.0943,22.0943,22.0596,22.0682,305430.0
2017-05-08 10:20:00,25.43,25.46,25.43,25.46,145194.0,22.0682,22.0943,22.0682,22.0943,145194.0
2017-05-08 10:25:00,25.46,25.46,25.43,25.43,77721.0,22.0943,22.0943,22.0682,22.0682,77721.0
2017-05-08 10:30:00,25.43,25.44,25.42,25.44,143514.0,22.0682,22.0769,22.0596,22.0769,143514.0
2017-05-08 10:35:00,25.44,25.45,25.44,25.44,87318.0,22.0769,22.0856,22.0769,22.0769,87318.0
2017-05-08 10:40:00,25.44,25.45,25.44,25.45,101736.0,22.0769,22.0856,22.0769,22.0856,101736.0
2017-05-08 10:45:00,25.45,25.45,25.43,25.45,161289.0,22.0856,22.0856,22.0682,22.0856,161289.0
2017-05-08 10:50:00,25.45,25.45,25.44,25.45,193923.0,22.0856,22.0856,22.0769,22.0856,193923.0
2017-05-08 10:55:00,25.45,25.46,25.44,25.45,152265.0,22.0856,22.0943,22.0769,22.0856,152265.0
2017-05-08 11:00:00,25.45,25.46,25.44,25.44,128913.0,22.0856,22.0943,22.0769,22.0769,128913.0
2017-05-08 11:05:00,25.45,25.46,25.44,25.45,144075.0,22.0856,22.0943,22.0769,22.0856,144075.0
2017-05-08 11:10:00,25.45,25.45,25.44,25.44,121059.0,22.0856,22.0856,22.0769,22.0769,121059.0
2017-05-08 11:15:00,25.44,25.44,25.42,25.42,113523.0,22.0769,22.0769,22.0596,22.0596,113523.0
2017-05-08 11:20:00,25.42,25.43,25.42,25.42,90696.0,22.0596,22.0682,22.0596,22.0596,90696.0
2017-05-08 11:25:00,25.42,25.45,25.42,25.43,300228.0,22.0596,22.0856,22.0596,22.0682,300228.0
2017-05-08 11:30:00,25.43,25.45,25.42,25.44,199614.0,22.0682,22.0856,22.0596,22.0769,199614.0
2017-05-08 11:35:00,25.45,25.47,25.44,25.47,102783.0,22.0856,22.1029,22.0769,22.1029,102783.0
2017-05-08 11:40:00,25.47,25.48,25.47,25.47,99360.0,22.1029,22.1116,22.1029,22.1029,99360.0
2017-05-08 11:45:00,25.47,25.48,25.46,25.48,163422.0,22.1029,22.1116,22.0943,22.1116,163422.0
2017-05-08 11:50:00,25.47,25.48,25.45,25.45,109545.0,22.1029,22.1116,22.0856,22.0856,109545.0
2017-05-08 11:55:00,25.45,25.47,25.44,25.46,110124.0,22.0856,22.1029,22.0769,22.0943,110124.0
2017-05-08 12:00:00,25.46,25.47,25.45,25.46,67524.0,22.0943,22.1029,22.0856,22.0943,67524.0
2017-05-08 12:05:00,25.46,25.46,25.45,25.46,72936.0,22.0943,22.0943,22.0856,22.0943,72936.0
2017-05-08 12:10:00,25.46,25.46,25.45,25.46,54807.0,22.0943,22.0943,22.0856,22.0943,54807.0
2017-05-08 12:15:00,25.46,25.46,25.44,25.45,83106.0,22.0943,22.0943,22.0769,22.0856,83106.0
2017-05-08 12:20:00,25.45,25.45,25.44,25.45,82956.0,22.0856,22.0856,22.0769,22.0856,82956.0
2017-05-08 12:25:00,25.45,25.46,25.45,25.45,139134.0,22.0856,22.0943,22.0856,22.0856,139134.0
2017-05-08 12:30:00,25.46,25.46,25.45,25.45,93879.0,22.0943,22.0943,22.0856,22.0856,93879.0
2017-05-08 12:35:00,25.45,25.45,25.44,25.45,114660.0,22.0856,22.0856,22.0769,22.0856,114660.0
2017-05-08 12:40:00,25.45,25.45,25.43,25.43,65235.0,22.0856,22.0856,22.0682,22.0682,65235.0
2017-05-08 12:45:00,25.43,25.44,25.42,25.42,239694.0,22.0682,22.0769,22.0596,22.0596,239694.0
2017-05-08 12:50:00,25.42,25.43,25.42,25.42,100086.0,22.0596,22.0682,22.0596,22.0596,100086.0
2017-05-08 12:55:00,25.42,25.42,25.41,25.41,112020.0,22.0596,22.0596,22.0509,22.0509,112020.0
2017-05-08 13:00:00,25.41,25.41,25.41,25.41,111759.0,22.0509,22.0509,22.0509,22.0509,111759.0
2017-05-08 13:05:00,25.41,25.41,25.4,25.41,255558.0,22.0509,22.0509,22.0422,22.0509,255558.0
2017-05-08 13:10:00,25.41,25.41,25.4,25.4,152130.0,22.0509,22.0509,22.0422,22.0422,152130.0
2017-05-08 13:15:00,25.4,25.41,25.4,25.4,78870.0,22.0422,22.0509,22.0422,22.0422,78870.0
2017-05-08 13:20:00,25.4,25.41,25.4,25.41,157005.0,22.0422,22.0509,22.0422,22.0509,157005.0
2017-05-08 13:25:00,25.4,25.41,25.4,25.4,88044.0,22.0422,22.0509,22.0422,22.0422,88044.0
2017-05-08 13:30:00,25.4,25.4,25.39,25.4,171861.0,22.0422,22.0422,22.0335,22.0422,171861.0
2017-05-08 13:35:00,25.4,25.41,25.4,25.41,123639.0,22.0422,22.0509,22.0422,22.0509,123639.0
2017-05-08 13:40:00,25.41,25.41,25.39,25.39,198324.0,22.0509,22.0509,22.0335,22.0335,198324.0
2017-05-08 13:45:00,25.39,25.4,25.39,25.39,100926.0,22.0335,22.0422,22.0335,22.0335,100926.0
2017-05-08 13:50:00,25.39,25.4,25.39,25.4,125598.0,22.0335,22.0422,22.0335,22.0422,125598.0
2017-05-08 13:55:00,25.4,25.4,25.39,25.39,136446.0,22.0422,22.0422,22.0335,22.0335,136446.0
2017-05-08 14:00:00,25.39,25.39,25.38,25.38,645714.0,22.0335,22.0335,22.0248,22.0248,645714.0
2017-05-08 14:05:00,25.38,25.38,25.36,25.37,262791.0,22.0248,22.0248,22.0075,22.0162,262791.0
2017-05-08 14:10:00,25.37,25.37,25.36,25.37,227520.0,22.0162,22.0162,22.0075,22.0162,227520.0
2017-05-08 14:15:00,25.37,25.37,25.36,25.37,185103.0,22.0162,22.0162,22.0075,22.0162,185103.0
2017-05-08 14:20:00,25.37,25.38,25.37,25.37,147279.0,22.0162,22.0248,22.0162,22.0162,147279.0
2017-05-08 14:25:00,25.37,25.38,25.37,25.37,147327.0,22.0162,22.0248,22.0162,22.0162,147327.0
2017-05-08 14:30:00,25.37,25.37,25.36,25.37,209643.0,22.0162,22.0162,22.0075,22.0162,209643.0
2017-05-08 14:35:00,25.36,25.37,25.36,25.37,152907.0,22.0075,22.0162,22.0075,22.0162,152907.0
2017-05-08 14:40:00,25.37,25.37,25.36,25.36,193332.0,22.0162,22.0162,22.0075,22.0075,193332.0
2017-05-08 14:45:00,25.36,25.39,25.36,25.39,192771.0,22.0075,22.0335,22.0075,22.0335,192771.0
2017-05-08 14:50:00,25.39,25.39,25.38,25.38,177582.0,22.0335,22.0335,22.0248,22.0248,177582.0
2017-05-08 14:55:00,25.38,25.38,25.37,25.38,130305.0,22.0248,22.0248,22.0162,22.0248,130305.0
2017-05-08 15:00:00,25.38,25.38,25.37,25.38,183675.0,22.0248,22.0248,22.0162,22.0248,183675.0
2017-05-08 15:05:00,25.38,25.38,25.37,25.38,363042.0,22.0248,22.0248,22.0162,22.0248,363042.0
2017-05-08 15:10:00,25.38,25.38,25.38,25.38,187968.0,22.0248,22.0248,22.0248,22.0248,187968.0
2017-05-08 15:15:00,25.38,25.38,25.36,25.36,454095.0,22.0248,22.0248,22.0075,22.0075,454095.0
2017-05-08 15:20:00,25.36,25.37,25.36,25.36,267591.0,22.0075,22.0162,22.0075,22.0075,267591.0
2017-05-08 15:25:00,25.36,25.37,25.36,25.36,274782.0,22.0075,22.0162,22.0075,22.0075,274782.0
2017-05-08 15:30:00,25.36,25.39,25.36,25.38,355425.0,22.0075,22.0335,22.0075,22.0248,355425.0
2017-05-08 15:35:00,25.38,25.39,25.37,25.37,229617.0,22.0248,22.0335,22.0162,22.0162,229617.0
2017-05-08 15:40:00,25.37,25.39,25.37,25.38,306891.0,22.0162,22.0335,22.0162,22.0248,306891.0
2017-05-08 15:45:00,25.38,25.38,25.36,25.37,341034.0,22.0248,22.0248,22.0075,22.0162,341034.0
2017-05-08 15:50:00,25.36,25.38,25.36,25.36,615693.0,22.0075,22.0248,22.0075,22.0075,615693.0
2017-05-08 15:55:00,25.36,25.38,25.36,25.37,1234440.0,22.0075,22.0248,22.0075,22.0162,1234440.0
2017-05-09 09:30:00,25.48,25.59,25.44,25.56,977340.0,22.1116,22.2071,22.0769,22.1811,977340.0
2017-05-09 09:35:00,25.56,25.59,25.55,25.55,302556.0,22.1811,22.2071,22.1724,22.1724,302556.0
2017-05-09 09:40:00,25.55,25.56,25.51,25.54,306087.0,22.1724,22.1811,22.1377,22.1637,306087.0
2017-05-09 09:45:00,25.54,25.56,25.52,25.52,229563.0,22.1637,22.1811,22.1463,22.1463,229563.0
2017-05-09 09:50:00,25.52,25.56,25.52,25.55,188535.0,22.1463,22.1811,22.1463,22.1724,188535.0
2017-05-09 09:55:00,25.55,25.59,25.54,25.58,184266.0,22.1724,22.2071,22.1637,22.1984,184266.0
2017-05-09 10:00:00,25.58,25.6,25.57,25.59,188829.0,22.1984,22.2158,22.1897,22.2071,188829.0
2017-05-09 10:05:00,25.59,25.59,25.56,25.56,172728.0,22.2071,22.2071,22.1811,22.1811,172728.0
2017-05-09 10:10:00,25.56,25.58,25.56,25.58,129720.0,22.1811,22.1984,22.1811,22.1984,129720.0
2017-05-09 10:15:00,25.58,25.59,25.56,25.57,138612.0,22.1984,22.2071,22.1811,22.1897,138612.0
2017-05-09 10:20:00,25.57,25.59,25.54,25.55,171240.0,22.1897,22.2071,22.1637,22.1724,171240.0
2017-05-09 10:25:00,25.55,25.61,25.55,25.61,215817.0,22.1724,22.2244,22.1724,22.2244,215817.0
2017-05-09 10:30:00,25.61,25.63,25.61,25.62,139341.0,22.2244,22.2418,22.2244,22.2331,139341.0
2017-05-09 10:35:00,25.62,25.63,25.61,25.63,169407.0,22.2331,22.2418,22.2244,22.2418,169407.0
2017-05-09 10:40:00,25.62,25.63,25.59,25.6,272652.0,22.2331,22.2418,22.2071,22.2158,272652.0
2017-05-09 10:45:00,25.6,25.62,25.6,25.62,300111.0,22.2158,22.2331,22.2158,22.2331,300111.0
2017-05-09 10:50:00,25.61,25.62,25.6,25.62,273759.0,22.2244,22.2331,22.2158,22.2331,273759.0
2017-05-09 10:55:00,25.62,25.65,25.61,25.65,331269.0,22.2331,22.2592,22.2244,22.2592,331269.0
2017-05-09 11:00:00,25.65,25.65,25.64,25.64,259215.0,22.2592,22.2592,22.2505,22.2505,259215.0
2017-05-09 11:05:00,25.64,25.68,25.63,25.67,437619.0,22.2505,22.2852,22.2418,22.2765,437619.0
2017-05-09 11:10:00,25.67,25.68,25.65,25.65,299082.0,22.2765,22.2852,22.2592,22.2592,299082.0
2017-05-09 11:15:00,25.65,25.67,25.63,25.63,240546.0,22.2592,22.2765,22.2418,22.2418,240546.0
2017-05-09 11:20:00,25.63,25.68,25.63,25.68,202113.0,22.2418,22.2852,22.2418,22.2852,202113.0
2017-05-09 11:25:00,25.68,25.68,25.64,25.65,284031.0,22.2852,22.2852,22.2505,22.2592,284031.0
2017-05-09 11:30:00,25.65,25.66,25.62,25.63,301716.0,22.2592,22.2678,22.2331,22.2418,301716.0
2017-05-09 11:35:00,25.63,25.64,25.62,25.64,221607.0,22.2418,22.2505,22.2331,22.2505,221607.0
2017-05-09 11:40:00,25.64,25.64,25.63,25.63,121977.0,22.2505,22.2505,22.2418,22.2418,121977.0
2017-05-09 11:45:00,25.63,25.64,25.62,25.63,198693.0,22.2418,22.2505,22.2331,22.2418,198693.0
2017-05-09 11:50:00,25.63,25.65,25.63,25.65,152445.0,22.2418,22.2592,22.2418,22.2592,152445.0
2017-05-09 11:55:00,25.66,25.67,25.65,25.65,166299.0,22.2678,22.2765,22.2592,22.2592,166299.0
2017-05-09 12:00:00,25.65,25.65,25.64,25.64,125307.0,22.2592,22.2592,22.2505,22.2505,125307.0
2017-05-09 12:05:00,25.64,25.65,25.64,25.64,94818.0,22.2505,22.2592,22.2505,22.2505,94818.0
2017-05-09 12:10:00,25.64,25.65,25.64,25.65,142617.0,22.2505,22.2592,22.2505,22.2592,142617.0
2017-05-09 12:15:00,25.65,25.65,25.64,25.65,151977.0,22.2592,22.2592,22.2505,22.2592,151977.0
2017-05-09 12:20:00,25.65,25.65,25.64,25.64,131790.0,22.2592,22.2592,22.2505,22.2505,131790.0
2017-05-09 12:25:00,25.64,25.65,25.64,25.65,80700.0,22.2505,22.2592,22.2505,22.2592,80700.0
2017-05-09 12:30:00,25.64,25.65,25.63,25.64,127677.0,22.2505,22.2592,22.2418,22.2505,127677.0
2017-05-09 12:35:00,25.64,25.65,25.63,25.65,141075.0,22.2505,22.2592,22.2418,22.2592,141075.0
2017-05-09 12:40:00,25.65,25.65,25.65,25.65,130791.0,22.2592,22.2592,22.2592,22.2592,130791.0
2017-05-09 12:45:00,25.65,25.67,25.64,25.66,161370.0,22.2592,22.2765,22.2505,22.2678,161370.0
2017-05-09 12:50:00,25.66,25.68,25.66,25.68,215814.0,22.2678,22.2852,22.2678,22.2852,215814.0
2017-05-09 12:55:00,25.68,25.68,25.66,25.66,83838.0,22.2852,22.2852,22.2678,22.2678,83838.0
2017-05-09 13:00:00,25.66,25.68,25.66,25.66,78795.0,22.2678,22.2852,22.2678,22.2678,78795.0
2017-05-09 13:05:00,25.67,25.68,25.65,25.66,117492.0,22.2765,22.2852,22.2592,22.2678,117492.0
2017-05-09 13:10:00,25.66,25.66,25.64,25.65,230283.0,22.2678,22.2678,22.2505,22.2592,230283.0
2017-05-09 13:15:00,25.65,25.65,25.64,25.64,185622.0,22.2592,22.2592,22.2505,22.2505,185622.0
2017-05-09 13:20:00,25.64,25.65,25.64,25.64,133227.0,22.2505,22.2592,22.2505,22.2505,133227.0
2017-05-09 13:25:00,25.64,25.64,25.62,25.64,274266.0,22.2505,22.2505,22.2331,22.2505,274266.0
2017-05-09 13:30:00,25.64,25.66,25.63,25.65,168513.0,22.2505,22.2678,22.2418,22.2592,168513.0
2017-05-09 13:35:00,25.65,25.66,25.65,25.66,64347.0,22.2592,22.2678,22.2592,22.2678,64347.0
2017-05-09 13:40:00,25.66,25.66,25.64,25.65,164109.0,22.2678,22.2678,22.2505,22.2592,164109.0
2017-05-09 13:45:00,25.65,25.65,25.63,25.64,131271.0,22.2592,22.2592,22.2418,22.2505,131271.0
2017-05-09 13:50:00,25.64,25.65,25.64,25.64,137325.0,22.2505,22.2592,22.2505,22.2505,137325.0
2017-05-09 13:55:00,25.64,25.64,25.63,25.63,141120.0,22.2505,22.2505,22.2418,22.2418,141120.0
2017-05-09 14:00:00,25.63,25.64,25.63,25.63,159729.0,22.2418,22.2505,22.2418,22.2418,159729.0
2017-05-09 14:05:00,25.63,25.64,25.62,25.63,217569.0,22.2418,22.2505,22.2331,22.2418,217569.0
2017-05-09 14:10:00,25.63,25.64,25.62,25.62,109437.0,22.2418,22.2505,22.2331,22.2331,109437.0
2017-05-09 14:15:00,25.62,25.63,25.62,25.62,175116.0,22.2331,22.2418,22.2331,22.2331,175116.0
2017-05-09 14:20:00,25.62,25.62,25.61,25.62,246807.0,22.2331,22.2331,22.2244,22.2331,246807.0
2017-05-09 14:25:00,25.61,25.63,25.61,25.62,238830.0,22.2244,22.2418,22.2244,22.2331,238830.0
2017-05-09 14:30:00,25.62,25.62,25.61,25.61,306189.0,22.2331,22.2331,22.2244,22.2244,306189.0
2017-05-09 14:35:00,25.62,25.62,25.61,25.61,197187.0,22.2331,22.2331,22.2244,22.2244,197187.0
2017-05-09 14:40:00,25.61,25.61,25.58,25.58,147102.0,22.2244,22.2244,22.1984,22.1984,147102.0
2017-05-09 14:45:00,25.58,25.61,25.58,25.6,225930.0,22.1984,22.2244,22.1984,22.2158,225930.0
2017-05-09 14:50:00,25.6,25.63,25.6,25.62,393051.0,22.2158,22.2418,22.2158,22.2331,393051.0
2017-05-09 14:55:00,25.62,25.62,25.6,25.61,246936.0,22.2331,22.2331,22.2158,22.2244,246936.0
2017-05-09 15:00:00,25.61,25.61,25.6,25.61,175608.0,22.2244,22.2244,22.2158,22.2244,175608.0
2017-05-09 15:05:00,25.61,25.64,25.61,25.63,289875.0,22.2244,22.2505,22.2244,22.2418,289875.0
2017-05-09 15:10:00,25.63,25.64,25.63,25.63,523713.0,22.2418,22.2505,22.2418,22.2418,523713.0
2017-05-09 15:15:00,25.64,25.65,25.63,25.64,335370.0,22.2505,22.2592,22.2418,22.2505,335370.0
2017-05-09 15:20:00,25.64,25.65,25.63,25.65,338451.0,22.2505,22.2592,22.2418,22.2592,338451.0
2017-05-09 15:25:00,25.65,25.66,25.64,25.65,366615.0,22.2592,22.2678,22.2505,22.2592,366615.0
2017-05-09 15:30:00,25.65,25.65,25.63,25.64,376854.0,22.2592,22.2592,22.2418,22.2505,376854.0
2017-05-09 15:35:00,25.64,25.67,25.61,25.61,1177581.0,22.2505,22.2765,22.2244,22.2244,1177581.0
2017-05-09 15:40:00,25.61,25.62,25.59,25.6,386988.0,22.2244,22.2331,22.2071,22.2158,386988.0
2017-05-09 15:45:00,25.6,25.61,25.59,25.6,408711.0,22.2158,22.2244,22.2071,22.2158,408711.0
2017-05-09 15:50:00,25.6,25.61,25.54,25.57,903969.0,22.2158,22.2244,22.1637,22.1897,903969.0
2017-05-09 15:55:00,25.57,25.59,25.55,25.57,1602147.0,22.1897,22.2071,22.1724,22.1897,1602147.0
2017-05-10 09:30:00,25.44,25.5,25.44,25.49,675426.0,22.2237,22.2761,22.2237,22.2674,675426.0
2017-05-10 09:35:00,25.49,25.5,25.46,25.48,385101.0,22.2674,22.2761,22.2412,22.2587,385101.0
2017-05-10 09:40:00,25.48,25.51,25.47,25.48,391560.0,22.2587,22.2849,22.2499,22.2587,391560.0
2017-05-10 09:45:00,25.48,25.52,25.47,25.48,366810.0,22.2587,22.2936,22.2499,22.2587,366810.0
2017-05-10 09:50:00,25.48,25.52,25.48,25.49,238326.0,22.2587,22.2936,22.2587,22.2674,238326.0
2017-05-10 09:55:00,25.49,25.49,25.42,25.42,367641.0,22.2674,22.2674,22.2062,22.2062,367641.0
2017-05-10 10:00:00,25.42,25.44,25.41,25.42,388725.0,22.2062,22.2237,22.1975,22.2062,388725.0
2017-05-10 10:05:00,25.42,25.46,25.4,25.44,425787.0,22.2062,22.2412,22.1888,22.2237,425787.0
2017-05-10 10:10:00,25.44,25.48,25.44,25.46,290466.0,22.2237,22.2587,22.2237,22.2412,290466.0
2017-05-10 10:15:00,25.46,25.46,25.44,25.45,166788.0,22.2412,22.2412,22.2237,22.2324,166788.0
2017-05-10 10:20:00,25.45,25.47,25.45,25.46,222606.0,22.2324,22.2499,22.2324,22.2412,222606.0
2017-05-10 10:25:00,25.45,25.47,25.44,25.44,175686.0,22.2324,22.2499,22.2237,22.2237,175686.0
2017-05-10 10:30:00,25.44,25.44,25.4,25.42,219987.0,22.2237,22.2237,22.1888,22.2062,219987.0
2017-05-10 10:35:00,25.42,25.44,25.42,25.42,177762.0,22.2062,22.2237,22.2062,22.2062,177762.0
2017-05-10 10:40:00,25.42,25.44,25.42,25.43,198198.0,22.2062,22.2237,22.2062,22.215,198198.0
2017-05-10 10:45:00,25.43,25.45,25.43,25.44,219750.0,22.215,22.2324,22.215,22.2237,219750.0
2017-05-10 10:50:00,25.44,25.46,25.43,25.45,270774.0,22.2237,22.2412,22.215,22.2324,270774.0
2017-05-10 10:55:00,25.45,25.47,25.45,25.47,183966.0,22.2324,22.2499,22.2324,22.2499,183966.0
2017-05-10 11:00:00,25.47,25.48,25.46,25.48,134199.0,22.2499,22.2587,22.2412,22.2587,134199.0
2017-05-10 11:05:00,25.47,25.49,25.46,25.49,373074.0,22.2499,22.2674,22.2412,22.2674,373074.0
2017-05-10 11:10:00,25.49,25.5,25.48,25.5,200166.0,22.2674,22.2761,22.2587,22.2761,200166.0
2017-05-10 11:15:00,25.5,25.53,25.49,25.52,281610.0,22.2761,22.3023,22.2674,22.2936,281610.0
2017-05-10 11:20:00,25.52,25.53,25.49,25.49,148941.0,22.2936,22.3023,22.2674,22.2674,148941.0
2017-05-10 11:25:00,25.49,25.51,25.48,25.51,186897.0,22.2674,22.2849,22.2587,22.2849,186897.0
2017-05-10 11:30:00,25.5,25.51,25.49,25.49,194535.0,22.2761,22.2849,22.2674,22.2674,194535.0
2017-05-10 11:35:00,25.49,25.5,25.48,25.49,204042.0,22.2674,22.2761,22.2587,22.2674,204042.0
2017-05-10 11:40:00,25.49,25.5,25.47,25.47,202686.0,22.2674,22.2761,22.2499,22.2499,202686.0
2017-05-10 11:45:00,25.47,25.5,25.47,25.48,205479.0,22.2499,22.2761,22.2499,22.2587,205479.0
2017-05-10 11:50:00,25.48,25.49,25.47,25.49,158418.0,22.2587,22.2674,22.2499,22.2674,158418.0
2017-05-10 11:55:00,25.48,25.49,25.47,25.48,129864.0,22.2587,22.2674,22.2499,22.2587,129864.0
2017-05-10 12:00:00,25.48,25.48,25.46,25.47,133950.0,22.2587,22.2587,22.2412,22.2499,133950.0
2017-05-10 12:05:00,25.47,25.47,25.46,25.47,206280.0,22.2499,22.2499,22.2412,22.2499,206280.0
2017-05-10 12:10:00,25.47,25.47,25.46,25.46,109992.0,22.2499,22.2499,22.2412,22.2412,109992.0
2017-05-10 12:15:00,25.46,25.46,25.44,25.45,119889.0,22.2412,22.2412,22.2237,22.2324,119889.0
2017-05-10 12:20:00,25.46,25.46,25.44,25.45,141822.0,22.2412,22.2412,22.2237,22.2324,141822.0
2017-05-10 12:25:00,25.45,25.47,25.44,25.46,314415.0,22.2324,22.2499,22.2237,22.2412,314415.0
2017-05-10 12:30:00,25.46,25.5,25.46,25.49,111603.0,22.2412,22.2761,22.2412,22.2674,111603.0
2017-05-10 12:35:00,25.49,25.51,25.49,25.5,142455.0,22.2674,22.2849,22.2674,22.2761,142455.0
2017-05-10 12:40:00,25.49,25.5,25.48,25.49,128538.0,22.2674,22.2761,22.2587,22.2674,128538.0
2017-05-10 12:45:00,25.5,25.5,25.48,25.49,99081.0,22.2761,22.2761,22.2587,22.2674,99081.0
2017-05-10 12:50:00,25.49,25.49,25.48,25.49,86868.0,22.2674,22.2674,22.2587,22.2674,86868.0
2017-05-10 12:55:00,25.49,25.5,25.48,25.49,186381.0,22.2674,22.2761,22.2587,22.2674,186381.0
2017-05-10 13:00:00,25.49,25.5,25.48,25.48,106836.0,22.2674,22.2761,22.2587,22.2587,106836.0
2017-05-10 13:05:00,25.48,25.49,25.47,25.47,96696.0,22.2587,22.2674,22.2499,22.2499,96696.0
2017-05-10 13:10:00,25.47,25.48,25.46,25.47,253389.0,22.2499,22.2587,22.2412,22.2499,253389.0
2017-05-10 13:15:00,25.47,25.49,25.47,25.48,264717.0,22.2499,22.2674,22.2499,22.2587,264717.0
2017-05-10 13:20:00,25.48,25.49,25.47,25.48,246579.0,22.2587,22.2674,22.2499,22.2587,246579.0
2017-05-10 13:25:00,25.48,25.49,25.48,25.49,200550.0,22.2587,22.2674,22.2587,22.2674,200550.0
2017-05-10 13:30:00,25.49,25.49,25.47,25.49,227697.0,22.2674,22.2674,22.2499,22.2674,227697.0
2017-05-10 13:35:00,25.49,25.49,25.48,25.48,65184.0,22.2674,22.2674,22.2587,22.2587,65184.0
2017-05-10 13:40:00,25.48,25.49,25.47,25.47,86214.0,22.2587,22.2674,22.2499,22.2499,86214.0
2017-05-10 13:45:00,25.47,25.49,25.47,25.49,143097.0,22.2499,22.2674,22.2499,22.2674,143097.0
2017-05-10 13:50:00,25.49,25.5,25.49,25.49,102129.0,22.2674,22.2761,22.2674,22.2674,102129.0
2017-05-10 13:55:00,25.49,25.5,25.49,25.49,118644.0,22.2674,22.2761,22.2674,22.2674,118644.0
2017-05-10 14:00:00,25.49,25.5,25.49,25.5,147678.0,22.2674,22.2761,22.2674,22.2761,147678.0
2017-05-10 14:05:00,25.5,25.5,25.48,25.49,179823.0,22.2761,22.2761,22.2587,22.2674,179823.0
2017-05-10 14:10:00,25.49,25.5,25.49,25.49,153027.0,22.2674,22.2761,22.2674,22.2674,153027.0
2017-05-10 14:15:00,25.49,25.5,25.49,25.49,159018.0,22.2674,22.2761,22.2674,22.2674,159018.0
2017-05-10 14:20:00,25.49,25.5,25.48,25.5,124440.0,22.2674,22.2761,22.2587,22.2761,124440.0
2017-05-10 14:25:00,25.5,25.51,25.49,25.51,188109.0,22.2761,22.2849,22.2674,22.2849,188109.0
2017-05-10 14:30:00,25.51,25.51,25.5,25.51,130563.0,22.2849,22.2849,22.2761,22.2849,130563.0
2017-05-10 14:35:00,25.51,25.51,25.5,25.5,212736.0,22.2849,22.2849,22.2761,22.2761,212736.0
2017-05-10 14:40:00,25.51,25.52,25.5,25.51,137655.0,22.2849,22.2936,22.2761,22.2849,137655.0
2017-05-10 14:45:00,25.51,25.52,25.51,25.52,79179.0,22.2849,22.2936,22.2849,22.2936,79179.0
2017-05-10 14:50:00,25.52,25.54,25.52,25.53,184446.0,22.2936,22.3111,22.2936,22.3023,184446.0
2017-05-10 14:55:00,25.53,25.54,25.53,25.54,159882.0,22.3023,22.3111,22.3023,22.3111,159882.0
2017-05-10 15:00:00,25.54,25.57,25.54,25.56,123504.0,22.3111,22.3373,22.3111,22.3285,123504.0
2017-05-10 15:05:00,25.56,25.56,25.54,25.55,144042.0,22.3285,22.3285,22.3111,22.3198,144042.0
2017-05-10 15:10:00,25.55,25.56,25.54,25.56,102612.0,22.3198,22.3285,22.3111,22.3285,102612.0
2017-05-10 15:15:00,25.56,25.58,25.56,25.57,192462.0,22.3285,22.346,22.3285,22.3373,192462.0
2017-05-10 15:20:00,25.57,25.57,25.55,25.55,164397.0,22.3373,22.3373,22.3198,22.3198,164397.0
2017-05-10 15:25:00,25.55,25.56,25.54,25.56,149094.0,22.3198,22.3285,22.3111,22.3285,149094.0
2017-05-10 15:30:00,25.56,25.56,25.54,25.54,155244.0,22.3285,22.3285,22.3111,22.3111,155244.0
2017-05-10 15:35:00,25.55,25.57,25.54,25.57,213054.0,22.3198,22.3373,22.3111,22.3373,213054.0
2017-05-10 15:40:00,25.57,25.58,25.56,25.58,289797.0,22.3373,22.346,22.3285,22.346,289797.0
2017-05-10 15:45:00,25.58,25.58,25.57,25.57,292149.0,22.346,22.346,22.3373,22.3373,292149.0
2017-05-10 15:50:00,25.57,25.58,25.57,25.58,394977.0,22.3373,22.346,22.3373,22.346,394977.0
2017-05-10 15:55:00,25.58,25.59,25.56,25.57,961146.0,22.346,22.3547,22.3285,22.3373,961146.0
2017-05-11 09:30:00,25.45,25.56,25.45,25.56,588447.0,22.2324,22.3285,22.2324,22.3285,588447.0
2017-05-11 09:35:00,25.56,25.57,25.52,25.54,340599.0,22.3285,22.3373,22.2936,22.3111,340599.0
2017-05-11 09:40:00,25.54,25.55,25.48,25.49,322287.0,22.3111,22.3198,22.2587,22.2674,322287.0
2017-05-11 09:45:00,25.5,25.51,25.48,25.49,303423.0,22.2761,22.2849,22.2587,22.2674,303423.0
2017-05-11 09:50:00,25.49,25.5,25.47,25.47,294186.0,22.2674,22.2761,22.2499,22.2499,294186.0
2017-05-11 09:55:00,25.46,25.47,25.43,25.43,363966.0,22.2412,22.2499,22.215,22.215,363966.0
2017-05-11 10:00:00,25.43,25.46,25.43,25.45,318144.0,22.215,22.2412,22.215,22.2324,318144.0
2017-05-11 10:05:00,25.44,25.45,25.38,25.41,405912.0,22.2237,22.2324,22.1713,22.1975,405912.0
2017-05-11 10:10:00,25.41,25.44,25.4,25.42,395463.0,22.1975,22.2237,22.1888,22.2062,395463.0
2017-05-11 10:15:00,25.43,25.46,25.43,25.46,295143.0,22.215,22.2412,22.215,22.2412,295143.0
2017-05-11 10:20:00,25.46,25.46,25.39,25.4,294417.0,22.2412,22.2412,22.18,22.1888,294417.0
2017-05-11 10:25:00,25.4,25.4,25.35,25.38,240888.0,22.1888,22.1888,22.1451,22.1713,240888.0
2017-05-11 10:30:00,25.38,25.39,25.36,25.39,189948.0,22.1713,22.18,22.1538,22.18,189948.0
2017-05-11 10:35:00,25.39,25.4,25.39,25.39,143607.0,22.18,22.1888,22.18,22.18,143607.0
2017-05-11 10:40:00,25.4,25.45,25.39,25.43,212913.0,22.1888,22.2324,22.18,22.215,212913.0
2017-05-11 10:45:00,25.43,25.43,25.41,25.43,157500.0,22.215,22.215,22.1975,22.215,157500.0
2017-05-11 10:50:00,25.43,25.43,25.4,25.4,168876.0,22.215,22.215,22.1888,22.1888,168876.0
2017-05-11 10:55:00,25.4,25.43,25.4,25.43,95040.0,22.1888,22.215,22.1888,22.215,95040.0
2017-05-11 11:00:00,25.42,25.44,25.41,25.43,200343.0,22.2062,22.2237,22.1975,22.215,200343.0
2017-05-11 11:05:00,25.44,25.46,25.43,25.44,303006.0,22.2237,22.2412,22.215,22.2237,303006.0
2017-05-11 11:10:00,25.44,25.45,25.44,25.44,119070.0,22.2237,22.2324,22.2237,22.2237,119070.0
2017-05-11 11:15:00,25.44,25.44,25.42,25.43,164337.0,22.2237,22.2237,22.2062,22.215,164337.0
2017-05-11 11:20:00,25.43,25.43,25.41,25.43,178929.0,22.215,22.215,22.1975,22.215,178929.0
2017-05-11 11:25:00,25.43,25.43,25.41,25.42,95802.0,22.215,22.215,22.1975,22.2062,95802.0
2017-05-11 11:30:00,25.42,25.42,25.4,25.41,207648.0,22.2062,22.2062,22.1888,22.1975,207648.0
2017-05-11 11:35:00,25.4,25.43,25.4,25.41,165150.0,22.1888,22.215,22.1888,22.1975,165150.0
2017-05-11 11:40:00,25.42,25.42,25.4,25.4,130209.0,22.2062,22.2062,22.1888,22.1888,130209.0
2017-05-11 11:45:00,25.4,25.4,25.38,25.38,142392.0,22.1888,22.1888,22.1713,22.1713,142392.0
2017-05-11 11:50:00,25.38,25.38,25.38,25.38,114261.0,22.1713,22.1713,22.1713,22.1713,114261.0
2017-05-11 11:55:00,25.39,25.39,25.38,25.39,136218.0,22.18,22.18,22.1713,22.18,136218.0
2017-05-11 12:00:00,25.39,25.4,25.38,25.4,137091.0,22.18,22.1888,22.1713,22.1888,137091.0
2017-05-11 12:05:00,25.4,25.43,25.4,25.42,96816.0,22.1888,22.215,22.1888,22.2062,96816.0
2017-05-11 12:10:00,25.42,25.43,25.42,25.42,65238.0,22.2062,22.215,22.2062,22.2062,65238.0
2017-05-11 12:15:00,25.42,25.49,25.42,25.48,103023.0,22.2062,22.2674,22.2062,22.2587,103023.0
2017-05-11 12:20:00,25.48,25.48,25.46,25.47,70407.0,22.2587,22.2587,22.2412,22.2499,70407.0
2017-05-11 12:25:00,25.47,25.47,25.44,25.44,110049.0,22.2499,22.2499,22.2237,22.2237,110049.0
2017-05-11 12:30:00,25.44,25.45,25.43,25.44,159981.0,22.2237,22.2324,22.215,22.2237,159981.0
2017-05-11 12:35:00,25.44,25.46,25.44,25.45,77334.0,22.2237,22.2412,22.2237,22.2324,77334.0
2017-05-11 12:40:00,25.45,25.45,25.44,25.44,56910.0,22.2324,22.2324,22.2237,22.2237,56910.0
2017-05-11 12:45:00,25.44,25.45,25.44,25.44,63783.0,22.2237,22.2324,22.2237,22.2237,63783.0
2017-05-11 12:50:00,25.44,25.44,25.43,25.43,95424.0,22.2237,22.2237,22.215,22.215,95424.0
2017-05-11 12:55:00,25.43,25.44,25.42,25.43,380805.0,22.215,22.2237,22.2062,22.215,380805.0
2017-05-11 13:00:00,25.44,25.44,25.41,25.42,418644.0,22.2237,22.2237,22.1975,22.2062,418644.0
2017-05-11 13:05:00,25.41,25.43,25.41,25.43,246444.0,22.1975,22.215,22.1975,22.215,246444.0
2017-05-11 13:10:00,25.43,25.44,25.42,25.43,77637.0,22.215,22.2237,22.2062,22.215,77637.0
2017-05-11 13:15:00,25.44,25.45,25.44,25.44,90732.0,22.2237,22.2324,22.2237,22.2237,90732.0
2017-05-11 13:20:00,25.44,25.45,25.43,25.43,50685.0,22.2237,22.2324,22.215,22.215,50685.0
2017-05-11 13:25:00,25.44,25.44,25.43,25.43,66999.0,22.2237,22.2237,22.215,22.215,66999.0
2017-05-11 13:30:00,25.43,25.44,25.43,25.43,51888.0,22.215,22.2237,22.215,22.215,51888.0
2017-05-11 13:35:00,25.43,25.44,25.43,25.44,91266.0,22.215,22.2237,22.215,22.2237,91266.0
2017-05-11 13:40:00,25.44,25.45,25.43,25.45,69504.0,22.2237,22.2324,22.215,22.2324,69504.0
2017-05-11 13:45:00,25.45,25.46,25.44,25.46,88680.0,22.2324,22.2412,22.2237,22.2412,88680.0
2017-05-11 13:50:00,25.46,25.46,25.45,25.45,60081.0,22.2412,22.2412,22.2324,22.2324,60081.0
2017-05-11 13:55:00,25.45,25.46,25.44,25.44,69993.0,22.2324,22.2412,22.2237,22.2237,69993.0
2017-05-11 14:00:00,25.45,25.45,25.43,25.45,166461.0,22.2324,22.2324,22.215,22.2324,166461.0
2017-05-11 14:05:00,25.45,25.45,25.43,25.43,113442.0,22.2324,22.2324,22.215,22.215,113442.0
2017-05-11 14:10:00,25.43,25.44,25.43,25.44,129231.0,22.215,22.2237,22.215,22.2237,129231.0
2017-05-11 14:15:00,25.44,25.46,25.43,25.46,152070.0,22.2237,22.2412,22.215,22.2412,152070.0
2017-05-11 14:20:00,25.46,25.47,25.46,25.46,111777.0,22.2412,22.2499,22.2412,22.2412,111777.0
2017-05-11 14:25:00,25.46,25.47,25.45,25.46,287268.0,22.2412,22.2499,22.2324,22.2412,287268.0
2017-05-11 14:30:00,25.46,25.47,25.44,25.44,130716.0,22.2412,22.2499,22.2237,22.2237,130716.0
2017-05-11 14:35:00,25.44,25.45,25.43,25.45,135087.0,22.2237,22.2324,22.215,22.2324,135087.0
2017-05-11 14:40:00,25.45,25.45,25.44,25.45,76647.0,22.2324,22.2324,22.2237,22.2324,76647.0
2017-05-11 14:45:00,25.44,25.45,25.43,25.43,127410.0,22.2237,22.2324,22.215,22.215,127410.0
2017-05-11 14:50:00,25.43,25.44,25.42,25.43,133545.0,22.215,22.2237,22.2062,22.215,133545.0
2017-05-11 14:55:00,25.43,25.43,25.41,25.41,149364.0,22.215,22.215,22.1975,22.1975,149364.0
2017-05-11 15:00:00,25.41,25.43,25.41,25.41,181209.0,22.1975,22.215,22.1975,22.1975,181209.0
2017-05-11 15:05:00,25.42,25.42,25.4,25.41,154953.0,22.2062,22.2062,22.1888,22.1975,154953.0
2017-05-11 15:10:00,25.41,25.41,25.4,25.4,201642.0,22.1975,22.1975,22.1888,22.1888,201642.0
2017-05-11 15:15:00,25.4,25.4,25.38,25.39,155883.0,22.1888,22.1888,22.1713,22.18,155883.0
2017-05-11 15:20:00,25.39,25.39,25.38,25.38,119238.0,22.18,22.18,22.1713,22.1713,119238.0
2017-05-11 15:25:00,25.38,25.38,25.35,25.36,332766.0,22.1713,22.1713,22.1451,22.1538,332766.0
2017-05-11 15:30:00,25.36,25.37,25.36,25.37,303405.0,22.1538,22.1626,22.1538,22.1626,303405.0
2017-05-11 15:35:00,25.37,25.39,25.36,25.37,325113.0,22.1626,22.18,22.1538,22.1626,325113.0
2017-05-11 15:40:00,25.37,25.38,25.36,25.36,310554.0,22.1626,22.1713,22.1538,22.1538,310554.0
2017-05-11 15:45:00,25.35,25.36,25.31,25.31,838776.0,22.1451,22.1538,22.1101,22.1101,838776.0
2017-05-11 15:50:00,25.31,25.35,25.31,25.34,783798.0,22.1101,22.1451,22.1101,22.1364,783798.0
2017-05-11 15:55:00,25.35,25.38,25.33,25.37,1468683.0,22.1451,22.1713,22.1276,22.1626,1468683.0
2017-05-12 09:30:00,25.32,25.42,25.29,25.36,466779.0,22.1189,22.2062,22.0927,22.1538,466779.0
2017-05-12 09:35:00,25.36,25.36,25.25,25.25,297495.0,22.1538,22.1538,22.0577,22.0577,297495.0
2017-05-12 09:40:00,25.25,25.27,25.2,25.27,337119.0,22.0577,22.0752,22.0141,22.0752,337119.0
2017-05-12 09:45:00,25.27,25.28,25.24,25.24,393831.0,22.0752,22.0839,22.049,22.049,393831.0
2017-05-12 09:50:00,25.24,25.25,25.2,25.2,265131.0,22.049,22.0577,22.0141,22.0141,265131.0
2017-05-12 09:55:00,25.2,25.22,25.19,25.21,324483.0,22.0141,22.0315,22.0053,22.0228,324483.0
2017-05-12 10:00:00,25.21,25.21,25.13,25.14,494751.0,22.0228,22.0228,21.9529,21.9616,494751.0
2017-05-12 10:05:00,25.14,25.21,25.12,25.21,382548.0,21.9616,22.0228,21.9442,22.0228,382548.0
2017-05-12 10:10:00,25.21,25.21,25.17,25.17,203745.0,22.0228,22.0228,21.9878,21.9878,203745.0
2017-05-12 10:15:00,25.17,25.23,25.17,25.23,266955.0,21.9878,22.0403,21.9878,22.0403,266955.0
2017-05-12 10:20:00,25.24,25.24,25.2,25.2,456516.0,22.049,22.049,22.0141,22.0141,456516.0
2017-05-12 10:25:00,25.2,25.21,25.16,25.16,192603.0,22.0141,22.0228,21.9791,21.9791,192603.0
2017-05-12 10:30:00,25.16,25.19,25.16,25.16,199488.0,21.9791,22.0053,21.9791,21.9791,199488.0
2017-05-12 10:35:00,25.16,25.21,25.16,25.18,186744.0,21.9791,22.0228,21.9791,21.9966,186744.0
2017-05-12 10:40:00,25.18,25.22,25.16,25.22,171561.0,21.9966,22.0315,21.9791,22.0315,171561.0
2017-05-12 10:45:00,25.22,25.24,25.19,25.23,162939.0,22.0315,22.049,22.0053,22.0403,162939.0
2017-05-12 10:50:00,25.23,25.25,25.22,25.23,170991.0,22.0403,22.0577,22.0315,22.0403,170991.0
2017-05-12 10:55:00,25.23,25.26,25.23,25.26,140577.0,22.0403,22.0665,22.0403,22.0665,140577.0
2017-05-12 11:00:00,25.25,25.3,25.25,25.3,185496.0,22.0577,22.1014,22.0577,22.1014,185496.0
2017-05-12 11:05:00,25.3,25.31,25.29,25.29,183933.0,22.1014,22.1101,22.0927,22.0927,183933.0
2017-05-12 11:10:00,25.3,25.32,25.28,25.31,259518.0,22.1014,22.1189,22.0839,22.1101,259518.0
2017-05-12 11:15:00,25.3,25.33,25.3,25.33,272196.0,22.1014,22.1276,22.1014,22.1276,272196.0
2017-05-12 11:20:00,25.33,25.36,25.32,25.33,236433.0,22.1276,22.1538,22.1189,22.1276,236433.0
2017-05-12 11:25:00,25.33,25.35,25.31,25.31,116067.0,22.1276,22.1451,22.1101,22.1101,116067.0
2017-05-12 11:30:00,25.31,25.35,25.31,25.34,192147.0,22.1101,22.1451,22.1101,22.1364,192147.0
2017-05-12 11:35:00,25.34,25.34,25.31,25.31,173076.0,22.1364,22.1364,22.1101,22.1101,173076.0
2017-05-12 11:40:00,25.31,25.32,25.29,25.29,88284.0,22.1101,22.1189,22.0927,22.0927,88284.0
2017-05-12 11:45:00,25.29,25.33,25.29,25.31,105270.0,22.0927,22.1276,22.0927,22.1101,105270.0
2017-05-12 11:50:00,25.31,25.32,25.31,25.31,88386.0,22.1101,22.1189,22.1101,22.1101,88386.0
2017-05-12 11:55:00,25.31,25.33,25.31,25.33,180165.0,22.1101,22.1276,22.1101,22.1276,180165.0
2017-05-12 12:00:00,25.33,25.33,25.3,25.31,122922.0,22.1276,22.1276,22.1014,22.1101,122922.0
2017-05-12 12:05:00,25.31,25.31,25.28,25.29,325515.0,22.1101,22.1101,22.0839,22.0927,325515.0
2017-05-12 12:10:00,25.29,25.29,25.27,25.28,96396.0,22.0927,22.0927,22.0752,22.0839,96396.0
2017-05-12 12:15:00,25.28,25.31,25.28,25.29,109521.0,22.0839,22.1101,22.0839,22.0927,109521.0
2017-05-12 12:20:00,25.29,25.32,25.29,25.31,116394.0,22.0927,22.1189,22.0927,22.1101,116394.0
2017-05-12 12:25:00,25.31,25.31,25.3,25.3,73821.0,22.1101,22.1101,22.1014,22.1014,73821.0
2017-05-12 12:30:00,25.3,25.31,25.29,25.3,179286.0,22.1014,22.1101,22.0927,22.1014,179286.0
2017-05-12 12:35:00,25.3,25.31,25.29,25.3,65001.0,22.1014,22.1101,22.0927,22.1014,65001.0
2017-05-12 12:40:00,25.29,25.3,25.27,25.27,181605.0,22.0927,22.1014,22.0752,22.0752,181605.0
2017-05-12 12:45:00,25.27,25.29,25.27,25.29,128361.0,22.0752,22.0927,22.0752,22.0927,128361.0
2017-05-12 12:50:00,25.29,25.29,25.27,25.27,108417.0,22.0927,22.0927,22.0752,22.0752,108417.0
2017-05-12 12:55:00,25.27,25.3,25.27,25.29,167286.0,22.0752,22.1014,22.0752,22.0927,167286.0
2017-05-12 13:00:00,25.3,25.3,25.29,25.3,38286.0,22.1014,22.1014,22.0927,22.1014,38286.0
2017-05-12 13:05:00,25.3,25.3,25.28,25.28,205725.0,22.1014,22.1014,22.0839,22.0839,205725.0
2017-05-12 13:10:00,25.28,25.29,25.28,25.29,79530.0,22.0839,22.0927,22.0839,22.0927,79530.0
2017-05-12 13:15:00,25.29,25.3,25.29,25.3,97134.0,22.0927,22.1014,22.0927,22.1014,97134.0
2017-05-12 13:20:00,25.3,25.3,25.3,25.3,66297.0,22.1014,22.1014,22.1014,22.1014,66297.0
2017-05-12 13:25:00,25.3,25.3,25.29,25.3,133764.0,22.1014,22.1014,22.0927,22.1014,133764.0
2017-05-12 13:30:00,25.3,25.3,25.3,25.3,87645.0,22.1014,22.1014,22.1014,22.1014,87645.0
2017-05-12 13:35:00,25.3,25.3,25.29,25.3,74814.0,22.1014,22.1014,22.0927,22.1014,74814.0
2017-05-12 13:40:00,25.3,25.3,25.29,25.3,98484.0,22.1014,22.1014,22.0927,22.1014,98484.0
2017-05-12 13:45:00,25.3,25.3,25.3,25.3,120222.0,22.1014,22.1014,22.1014,22.1014,120222.0
2017-05-12 13:50:00,25.3,25.3,25.3,25.3,64833.0,22.1014,22.1014,22.1014,22.1014,64833.0
2017-05-12 13:55:00,25.3,25.3,25.29,25.3,113211.0,22.1014,22.1014,22.0927,22.1014,113211.0
2017-05-12 14:00:00,25.3,25.3,25.29,25.3,71526.0,22.1014,22.1014,22.0927,22.1014,71526.0
2017-05-12 14:05:00,25.3,25.3,25.29,25.29,65400.0,22.1014,22.1014,22.0927,22.0927,65400.0
2017-05-12 14:10:00,25.29,25.3,25.29,25.3,112017.0,22.0927,22.1014,22.0927,22.1014,112017.0
2017-05-12 14:15:00,25.3,25.3,25.29,25.3,127302.0,22.1014,22.1014,22.0927,22.1014,127302.0
2017-05-12 14:20:00,25.29,25.3,25.29,25.29,103326.0,22.0927,22.1014,22.0927,22.0927,103326.0
2017-05-12 14:25:00,25.29,25.29,25.28,25.29,114600.0,22.0927,22.0927,22.0839,22.0927,114600.0
2017-05-12 14:30:00,25.29,25.29,25.29,25.29,78987.0,22.0927,22.0927,22.0927,22.0927,78987.0
2017-05-12 14:35:00,25.29,25.29,25.27,25.27,184632.0,22.0927,22.0927,22.0752,22.0752,184632.0
2017-05-12 14:40:00,25.27,25.29,25.27,25.28,132276.0,22.0752,22.0927,22.0752,22.0839,132276.0
2017-05-12 14:45:00,25.28,25.28,25.27,25.27,94206.0,22.0839,22.0839,22.0752,22.0752,94206.0
2017-05-12 14:50:00,25.27,25.28,25.27,25.28,84060.0,22.0752,22.0839,22.0752,22.0839,84060.0
2017-05-12 14:55:00,25.28,25.28,25.27,25.28,84513.0,22.0839,22.0839,22.0752,22.0839,84513.0
2017-05-12 15:00:00,25.28,25.3,25.28,25.3,237498.0,22.0839,22.1014,22.0839,22.1014,237498.0
2017-05-12 15:05:00,25.3,25.3,25.28,25.28,106947.0,22.1014,22.1014,22.0839,22.0839,106947.0
2017-05-12 15:10:00,25.28,25.29,25.27,25.27,91950.0,22.0839,22.0927,22.0752,22.0752,91950.0
2017-05-12 15:15:00,25.27,25.28,25.26,25.26,190149.0,22.0752,22.0839,22.0665,22.0665,190149.0
2017-05-12 15:20:00,25.26,25.26,25.24,25.24,205905.0,22.0665,22.0665,22.049,22.049,205905.0
2017-05-12 15:25:00,25.24,25.26,25.24,25.24,155409.0,22.049,22.0665,22.049,22.049,155409.0
2017-05-12 15:30:00,25.24,25.25,25.23,25.23,199827.0,22.049,22.0577,22.0403,22.0403,199827.0
2017-05-12 15:35:00,25.23,25.24,25.21,25.22,285738.0,22.0403,22.049,22.0228,22.0315,285738.0
2017-05-12 15:40:00,25.22,25.24,25.22,25.24,254787.0,22.0315,22.049,22.0315,22.049,254787.0
2017-05-12 15:45:00,25.24,25.25,25.22,25.25,293661.0,22.049,22.0577,22.0315,22.0577,293661.0
2017-05-12 15:50:00,25.25,25.25,25.22,25.22,308823.0,22.0577,22.0577,22.0315,22.0315,308823.0
2017-05-12 15:55:00,25.22,25.24,25.21,25.24,941283.0,22.0315,22.049,22.0228,22.049,941283.0
2017-05-15 09:30:00,25.27,25.39,25.27,25.39,587868.0,22.0752,22.18,22.0752,22.18,587868.0
2017-05-15 09:35:00,25.39,25.41,25.36,25.37,399123.0,22.18,22.1975,22.1538,22.1626,399123.0
2017-05-15 09:40:00,25.37,25.38,25.32,25.33,253251.0,22.1626,22.1713,22.1189,22.1276,253251.0
2017-05-15 09:45:00,25.33,25.36,25.32,25.36,425010.0,22.1276,22.1538,22.1189,22.1538,425010.0
2017-05-15 09:50:00,25.36,25.38,25.36,25.36,319785.0,22.1538,22.1713,22.1538,22.1538,319785.0
2017-05-15 09:55:00,25.36,25.38,25.34,25.35,294006.0,22.1538,22.1713,22.1364,22.1451,294006.0
2017-05-15 10:00:00,25.35,25.37,25.34,25.34,208314.0,22.1451,22.1626,22.1364,22.1364,208314.0
2017-05-15 10:05:00,25.34,25.38,25.33,25.38,181794.0,22.1364,22.1713,22.1276,22.1713,181794.0
2017-05-15 10:10:00,25.38,25.39,25.38,25.39,144906.0,22.1713,22.18,22.1713,22.18,144906.0
2017-05-15 10:15:00,25.39,25.43,25.39,25.42,480843.0,22.18,22.215,22.18,22.2062,480843.0
2017-05-15 10:20:00,25.42,25.43,25.42,25.42,194373.0,22.2062,22.215,22.2062,22.2062,194373.0
2017-05-15 10:25:00,25.42,25.49,25.42,25.46,1016760.0,22.2062,22.2674,22.2062,22.2412,1016760.0
2017-05-15 10:30:00,25.46,25.48,25.45,25.47,444273.0,22.2412,22.2587,22.2324,22.2499,444273.0
2017-05-15 10:35:00,25.46,25.47,25.45,25.47,232062.0,22.2412,22.2499,22.2324,22.2499,232062.0
2017-05-15 10:40:00,25.47,25.48,25.44,25.45,281139.0,22.2499,22.2587,22.2237,22.2324,281139.0
2017-05-15 10:45:00,25.45,25.47,25.44,25.46,147078.0,22.2324,22.2499,22.2237,22.2412,147078.0
2017-05-15 10:50:00,25.46,25.47,25.45,25.46,196875.0,22.2412,22.2499,22.2324,22.2412,196875.0
2017-05-15 10:55:00,25.46,25.47,25.45,25.45,171366.0,22.2412,22.2499,22.2324,22.2324,171366.0
2017-05-15 11:00:00,25.45,25.46,25.43,25.43,201753.0,22.2324,22.2412,22.215,22.215,201753.0
2017-05-15 11:05:00,25.43,25.45,25.43,25.45,186006.0,22.215,22.2324,22.215,22.2324,186006.0
2017-05-15 11:10:00,25.45,25.46,25.44,25.44,165699.0,22.2324,22.2412,22.2237,22.2237,165699.0
2017-05-15 11:15:00,25.44,25.45,25.43,25.45,543147.0,22.2237,22.2324,22.215,22.2324,543147.0
2017-05-15 11:20:00,25.45,25.45,25.42,25.42,181197.0,22.2324,22.2324,22.2062,22.2062,181197.0
2017-05-15 11:25:00,25.42,25.44,25.41,25.43,186291.0,22.2062,22.2237,22.1975,22.215,186291.0
2017-05-15 11:30:00,25.43,25.43,25.4,25.4,124263.0,22.215,22.215,22.1888,22.1888,124263.0
2017-05-15 11:35:00,25.4,25.41,25.39,25.39,121032.0,22.1888,22.1975,22.18,22.18,121032.0
2017-05-15 11:40:00,25.39,25.39,25.38,25.39,116604.0,22.18,22.18,22.1713,22.18,116604.0
2017-05-15 11:45:00,25.39,25.41,25.38,25.4,133113.0,22.18,22.1975,22.1713,22.1888,133113.0
2017-05-15 11:50:00,25.4,25.41,25.4,25.4,111699.0,22.1888,22.1975,22.1888,22.1888,111699.0
2017-05-15 11:55:00,25.4,25.4,25.39,25.4,90810.0,22.1888,22.1888,22.18,22.1888,90810.0
2017-05-15 12:00:00,25.39,25.4,25.39,25.4,68118.0,22.18,22.1888,22.18,22.1888,68118.0
2017-05-15 12:05:00,25.4,25.4,25.39,25.4,301617.0,22.1888,22.1888,22.18,22.1888,301617.0
2017-05-15 12:10:00,25.4,25.41,25.4,25.41,162747.0,22.1888,22.1975,22.1888,22.1975,162747.0
2017-05-15 12:15:00,25.4,25.41,25.39,25.4,166137.0,22.1888,22.1975,22.18,22.1888,166137.0
2017-05-15 12:20:00,25.4,25.4,25.39,25.4,137475.0,22.1888,22.1888,22.18,22.1888,137475.0
2017-05-15 12:25:00,25.4,25.4,25.38,25.38,114261.0,22.1888,22.1888,22.1713,22.1713,114261.0
2017-05-15 12:30:00,25.38,25.39,25.38,25.38,150534.0,22.1713,22.18,22.1713,22.1713,150534.0
2017-05-15 12:35:00,25.38,25.38,25.37,25.37,129975.0,22.1713,22.1713,22.1626,22.1626,129975.0
2017-05-15 12:40:00,25.37,25.38,25.37,25.38,316881.0,22.1626,22.1713,22.1626,22.1713,316881.0
2017-05-15 12:45:00,25.38,25.39,25.37,25.39,122841.0,22.1713,22.18,22.1626,22.18,122841.0
2017-05-15 12:50:00,25.39,25.4,25.39,25.4,162606.0,22.18,22.1888,22.18,22.1888,162606.0
2017-05-15 12:55:00,25.4,25.4,25.39,25.39,241926.0,22.1888,22.1888,22.18,22.18,241926.0
2017-05-15 13:00:00,25.39,25.39,25.38,25.39,301737.0,22.18,22.18,22.1713,22.18,301737.0
2017-05-15 13:05:00,25.38,25.39,25.38,25.39,66822.0,22.1713,22.18,22.1713,22.18,66822.0
2017-05-15 13:10:00,25.39,25.4,25.39,25.4,129681.0,22.18,22.1888,22.18,22.1888,129681.0
2017-05-15 13:15:00,25.4,25.41,25.4,25.41,165585.0,22.1888,22.1975,22.1888,22.1975,165585.0
2017-05-15 13:20:00,25.41,25.42,25.4,25.41,148659.0,22.1975,22.2062,22.1888,22.1975,148659.0
2017-05-15 13:25:00,25.41,25.42,25.41,25.42,84753.0,22.1975,22.2062,22.1975,22.2062,84753.0
2017-05-15 13:30:00,25.42,25.43,25.42,25.43,143934.0,22.2062,22.215,22.2062,22.215,143934.0
2017-05-15 13:35:00,25.43,25.43,25.41,25.42,207912.0,22.215,22.215,22.1975,22.2062,207912.0
2017-05-15 13:40:00,25.42,25.43,25.41,25.41,174744.0,22.2062,22.215,22.1975,22.1975,174744.0
2017-05-15 13:45:00,25.41,25.42,25.41,25.42,220971.0,22.1975,22.2062,22.1975,22.2062,220971.0
2017-05-15 13:50:00,25.41,25.43,25.41,25.42,109902.0,22.1975,22.215,22.1975,22.2062,109902.0
2017-05-15 13:55:00,25.42,25.43,25.41,25.42,114726.0,22.2062,22.215,22.1975,22.2062,114726.0
2017-05-15 14:00:00,25.42,25.42,25.41,25.42,81918.0,22.2062,22.2062,22.1975,22.2062,81918.0
2017-05-15 14:05:00,25.41,25.43,25.41,25.43,156354.0,22.1975,22.215,22.1975,22.215,156354.0
2017-05-15 14:10:00,25.43,25.43,25.42,25.42,120489.0,22.215,22.215,22.2062,22.2062,120489.0
2017-05-15 14:15:00,25.42,25.42,25.42,25.42,54339.0,22.2062,22.2062,22.2062,22.2062,54339.0
2017-05-15 14:20:00,25.42,25.43,25.42,25.43,88395.0,22.2062,22.215,22.2062,22.215,88395.0
2017-05-15 14:25:00,25.43,25.43,25.4,25.41,273519.0,22.215,22.215,22.1888,22.1975,273519.0
2017-05-15 14:30:00,25.41,25.42,25.4,25.41,254157.0,22.1975,22.2062,22.1888,22.1975,254157.0
2017-05-15 14:35:00,25.41,25.42,25.4,25.42,342726.0,22.1975,22.2062,22.1888,22.2062,342726.0
2017-05-15 14:40:00,25.42,25.43,25.41,25.42,227277.0,22.2062,22.215,22.1975,22.2062,227277.0
2017-05-15 14:45:00,25.42,25.43,25.42,25.42,121380.0,22.2062,22.215,22.2062,22.2062,121380.0
2017-05-15 14:50:00,25.42,25.43,25.41,25.42,154107.0,22.2062,22.215,22.1975,22.2062,154107.0
2017-05-15 14:55:00,25.42,25.43,25.42,25.42,122937.0,22.2062,22.215,22.2062,22.2062,122937.0
2017-05-15 15:00:00,25.42,25.42,25.42,25.42,253944.0,22.2062,22.2062,22.2062,22.2062,253944.0
2017-05-15 15:05:00,25.42,25.42,25.4,25.4,291093.0,22.2062,22.2062,22.1888,22.1888,291093.0
2017-05-15 15:10:00,25.4,25.41,25.39,25.4,160689.0,22.1888,22.1975,22.18,22.1888,160689.0
2017-05-15 15:15:00,25.4,25.4,25.39,25.39,98919.0,22.1888,22.1888,22.18,22.18,98919.0
2017-05-15 15:20:00,25.39,25.41,25.39,25.41,129822.0,22.18,22.1975,22.18,22.1975,129822.0
2017-05-15 15:25:00,25.41,25.41,25.4,25.4,182163.0,22.1975,22.1975,22.1888,22.1888,182163.0
2017-05-15 15:30:00,25.4,25.41,25.4,25.4,173247.0,22.1888,22.1975,22.1888,22.1888,173247.0
2017-05-15 15:35:00,25.4,25.41,25.4,25.4,222267.0,22.1888,22.1975,22.1888,22.1888,222267.0
2017-05-15 15:40:00,25.4,25.4,25.39,25.39,296988.0,22.1888,22.1888,22.18,22.18,296988.0
2017-05-15 15:45:00,25.39,25.43,25.39,25.42,620295.0,22.18,22.215,22.18,22.2062,620295.0
2017-05-15 15:50:00,25.42,25.44,25.42,25.43,854814.0,22.2062,22.2237,22.2062,22.215,854814.0
2017-05-15 15:55:00,25.43,25.45,25.42,25.43,1429602.0,22.215,22.2324,22.2062,22.215,1429602.0
2017-05-16 09:30:00,25.4,25.42,25.29,25.32,841644.0,22.1888,22.2062,22.0927,22.1189,841644.0
2017-05-16 09:35:00,25.32,25.34,25.3,25.34,373914.0,22.1189,22.1364,22.1014,22.1364,373914.0
2017-05-16 09:40:00,25.34,25.34,25.29,25.3,371409.0,22.1364,22.1364,22.0927,22.1014,371409.0
2017-05-16 09:45:00,25.3,25.3,25.24,25.25,617421.0,22.1014,22.1014,22.049,22.0577,617421.0
2017-05-16 09:50:00,25.25,25.25,25.21,25.23,561009.0,22.0577,22.0577,22.0228,22.0403,561009.0
2017-05-16 09:55:00,25.22,25.26,25.2,25.25,680808.0,22.0315,22.0665,22.0141,22.0577,680808.0
2017-05-16 10:00:00,25.25,25.26,25.23,25.26,300012.0,22.0577,22.0665,22.0403,22.0665,300012.0
2017-05-16 10:05:00,25.26,25.27,25.24,25.26,278265.0,22.0665,22.0752,22.049,22.0665,278265.0
2017-05-16 10:10:00,25.25,25.26,25.23,25.25,248043.0,22.0577,22.0665,22.0403,22.0577,248043.0
2017-05-16 10:15:00,25.25,25.25,25.21,25.22,245481.0,22.0577,22.0577,22.0228,22.0315,245481.0
2017-05-16 10:20:00,25.22,25.22,25.15,25.16,319899.0,22.0315,22.0315,21.9704,21.9791,319899.0
2017-05-16 10:25:00,25.16,25.17,25.12,25.14,399942.0,21.9791,21.9878,21.9442,21.9616,399942.0
2017-05-16 10:30:00,25.14,25.15,25.13,25.13,324951.0,21.9616,21.9704,21.9529,21.9529,324951.0
2017-05-16 10:35:00,25.13,25.15,25.1,25.11,419088.0,21.9529,21.9704,21.9267,21.9354,419088.0
2017-05-16 10:40:00,25.11,25.11,25.06,25.1,578520.0,21.9354,21.9354,21.8918,21.9267,578520.0
2017-05-16 10:45:00,25.1,25.1,25.07,25.09,167484.0,21.9267,21.9267,21.9005,21.918,167484.0
2017-05-16 10:50:00,25.09,25.12,25.08,25.11,188724.0,21.918,21.9442,21.9092,21.9354,188724.0
2017-05-16 10:55:00,25.11,25.12,25.1,25.11,154545.0,21.9354,21.9442,21.9267,21.9354,154545.0
2017-05-16 11:00:00,25.11,25.13,25.11,25.13,263262.0,21.9354,21.9529,21.9354,21.9529,263262.0
2017-05-16 11:05:00,25.12,25.16,25.12,25.16,243756.0,21.9442,21.9791,21.9442,21.9791,243756.0
2017-05-16 11:10:00,25.16,25.17,25.15,25.17,274266.0,21.9791,21.9878,21.9704,21.9878,274266.0
2017-05-16 11:15:00,25.17,25.18,25.16,25.17,149268.0,21.9878,21.9966,21.9791,21.9878,149268.0
2017-05-16 11:20:00,25.18,25.19,25.17,25.18,134373.0,21.9966,22.0053,21.9878,21.9966,134373.0
2017-05-16 11:25:00,25.18,25.19,25.15,25.16,207549.0,21.9966,22.0053,21.9704,21.9791,207549.0
2017-05-16 11:30:00,25.16,25.17,25.13,25.16,203475.0,21.9791,21.9878,21.9529,21.9791,203475.0
2017-05-16 11:35:00,25.16,25.17,25.14,25.17,146451.0,21.9791,21.9878,21.9616,21.9878,146451.0
2017-05-16 11:40:00,25.17,25.18,25.16,25.16,152838.0,21.9878,21.9966,21.9791,21.9791,152838.0
2017-05-16 11:45:00,25.16,25.18,25.15,25.18,156555.0,21.9791,21.9966,21.9704,21.9966,156555.0
2017-05-16 11:50:00,25.18,25.2,25.17,25.18,264159.0,21.9966,22.0141,21.9878,21.9966,264159.0
2017-05-16 11:55:00,25.18,25.19,25.17,25.17,211020.0,21.9966,22.0053,21.9878,21.9878,211020.0
2017-05-16 12:00:00,25.17,25.18,25.15,25.15,151512.0,21.9878,21.9966,21.9704,21.9704,151512.0
2017-05-16 12:05:00,25.15,25.16,25.15,25.16,111249.0,21.9704,21.9791,21.9704,21.9791,111249.0
2017-05-16 12:10:00,25.16,25.16,25.14,25.15,192618.0,21.9791,21.9791,21.9616,21.9704,192618.0
2017-05-16 12:15:00,25.15,25.17,25.15,25.17,66525.0,21.9704,21.9878,21.9704,21.9878,66525.0
2017-05-16 12:20:00,25.17,25.18,25.17,25.18,132315.0,21.9878,21.9966,21.9878,21.9966,132315.0
2017-05-16 12:25:00,25.18,25.19,25.17,25.18,148470.0,21.9966,22.0053,21.9878,21.9966,148470.0
2017-05-16 12:30:00,25.18,25.2,25.18,25.2,319707.0,21.9966,22.0141,21.9966,22.0141,319707.0
2017-05-16 12:35:00,25.2,25.2,25.18,25.18,159039.0,22.0141,22.0141,21.9966,21.9966,159039.0
2017-05-16 12:40:00,25.18,25.21,25.18,25.19,158370.0,21.9966,22.0228,21.9966,22.0053,158370.0
2017-05-16 12:45:00,25.19,25.2,25.19,25.2,122493.0,22.0053,22.0141,22.0053,22.0141,122493.0
2017-05-16 12:50:00,25.2,25.2,25.18,25.19,66666.0,22.0141,22.0141,21.9966,22.0053,66666.0
2017-05-16 12:55:00,25.18,25.2,25.18,25.19,228993.0,21.9966,22.0141,21.9966,22.0053,228993.0
2017-05-16 13:00:00,25.19,25.19,25.14,25.15,182292.0,22.0053,22.0053,21.9616,21.9704,182292.0
2017-05-16 13:05:00,25.14,25.15,25.14,25.14,108390.0,21.9616,21.9704,21.9616,21.9616,108390.0
2017-05-16 13:10:00,25.14,25.18,25.14,25.18,122490.0,21.9616,21.9966,21.9616,21.9966,122490.0
2017-05-16 13:15:00,25.18,25.18,25.14,25.14,157611.0,21.9966,21.9966,21.9616,21.9616,157611.0
2017-05-16 13:20:00,25.14,25.14,25.13,25.13,87276.0,21.9616,21.9616,21.9529,21.9529,87276.0
2017-05-16 13:25:00,25.13,25.14,25.12,25.14,134853.0,21.9529,21.9616,21.9442,21.9616,134853.0
2017-05-16 13:30:00,25.14,25.14,25.13,25.14,67512.0,21.9616,21.9616,21.9529,21.9616,67512.0
2017-05-16 13:35:00,25.14,25.15,25.13,25.14,155127.0,21.9616,21.9704,21.9529,21.9616,155127.0
2017-05-16 13:40:00,25.14,25.14,25.12,25.14,187716.0,21.9616,21.9616,21.9442,21.9616,187716.0
2017-05-16 13:45:00,25.14,25.14,25.12,25.12,113802.0,21.9616,21.9616,21.9442,21.9442,113802.0
2017-05-16 13:50:00,25.12,25.13,25.12,25.13,134982.0,21.9442,21.9529,21.9442,21.9529,134982.0
2017-05-16 13:55:00,25.13,25.13,25.1,25.1,174684.0,21.9529,21.9529,21.9267,21.9267,174684.0
2017-05-16 14:00:00,25.1,25.11,25.1,25.11,116223.0,21.9267,21.9354,21.9267,21.9354,116223.0
2017-05-16 14:05:00,25.1,25.12,25.1,25.11,120492.0,21.9267,21.9442,21.9267,21.9354,120492.0
2017-05-16 14:10:00,25.11,25.14,25.11,25.13,156633.0,21.9354,21.9616,21.9354,21.9529,156633.0
2017-05-16 14:15:00,25.12,25.13,25.12,25.13,124335.0,21.9442,21.9529,21.9442,21.9529,124335.0
2017-05-16 14:20:00,25.13,25.13,25.11,25.12,202725.0,21.9529,21.9529,21.9354,21.9442,202725.0
2017-05-16 14:25:00,25.11,25.11,25.09,25.1,190221.0,21.9354,21.9354,21.918,21.9267,190221.0
2017-05-16 14:30:00,25.1,25.1,25.09,25.1,98640.0,21.9267,21.9267,21.918,21.9267,98640.0
2017-05-16 14:35:00,25.1,25.13,25.1,25.12,194640.0,21.9267,21.9529,21.9267,21.9442,194640.0
2017-05-16 14:40:00,25.12,25.13,25.1,25.11,210243.0,21.9442,21.9529,21.9267,21.9354,210243.0
2017-05-16 14:45:00,25.11,25.11,25.08,25.09,127227.0,21.9354,21.9354,21.9092,21.918,127227.0
2017-05-16 14:50:00,25.09,25.09,25.08,25.08,318813.0,21.918,21.918,21.9092,21.9092,318813.0
2017-05-16 14:55:00,25.08,25.08,25.06,25.06,303375.0,21.9092,21.9092,21.8918,21.8918,303375.0
2017-05-16 15:00:00,25.06,25.08,25.06,25.08,214968.0,21.8918,21.9092,21.8918,21.9092,214968.0
2017-05-16 15:05:00,25.08,25.08,25.06,25.06,226470.0,21.9092,21.9092,21.8918,21.8918,226470.0
2017-05-16 15:10:00,25.06,25.07,25.05,25.06,316746.0,21.8918,21.9005,21.883,21.8918,316746.0
2017-05-16 15:15:00,25.06,25.07,25.06,25.06,176232.0,21.8918,21.9005,21.8918,21.8918,176232.0
2017-05-16 15:20:00,25.06,25.07,25.06,25.07,228504.0,21.8918,21.9005,21.8918,21.9005,228504.0
2017-05-16 15:25:00,25.07,25.08,25.06,25.07,226662.0,21.9005,21.9092,21.8918,21.9005,226662.0
2017-05-16 15:30:00,25.07,25.07,25.05,25.05,240339.0,21.9005,21.9005,21.883,21.883,240339.0
2017-05-16 15:35:00,25.05,25.06,25.03,25.03,329928.0,21.883,21.8918,21.8655,21.8655,329928.0
2017-05-16 15:40:00,25.04,25.08,25.03,25.07,530295.0,21.8743,21.9092,21.8655,21.9005,530295.0
2017-05-16 15:45:00,25.07,25.07,25.04,25.04,784488.0,21.9005,21.9005,21.8743,21.8743,784488.0
2017-05-16 15:50:00,25.04,25.05,25.03,25.03,745539.0,21.8743,21.883,21.8655,21.8655,745539.0
2017-05-16 15:55:00,25.03,25.06,25.03,25.04,1148163.0,21.8655,21.8918,21.8655,21.8743,1148163.0
2017-05-17 09:30:00,25.02,25.17,25.02,25.13,910350.0,21.8568,21.9878,21.8568,21.9529,910350.0
2017-05-17 09:35:00,25.13,25.2,25.09,25.13,403077.0,21.9529,22.0141,21.918,21.9529,403077.0
2017-05-17 09:40:00,25.13,25.13,25.07,25.07,442035.0,21.9529,21.9529,21.9005,21.9005,442035.0
2017-05-17 09:45:00,25.06,25.06,25.0,25.01,513879.0,21.8918,21.8918,21.8393,21.8481,513879.0
2017-05-17 09:50:00,25.02,25.08,25.01,25.06,475500.0,21.8568,21.9092,21.8481,21.8918,475500.0
2017-05-17 09:55:00,25.06,25.11,25.02,25.03,807441.0,21.8918,21.9354,21.8568,21.8655,807441.0
2017-05-17 10:00:00,25.03,25.12,25.02,25.12,330348.0,21.8655,21.9442,21.8568,21.9442,330348.0
2017-05-17 10:05:00,25.12,25.24,25.11,25.22,757179.0,21.9442,22.049,21.9354,22.0315,757179.0
2017-05-17 10:10:00,25.22,25.22,25.1,25.12,466581.0,22.0315,22.0315,21.9267,21.9442,466581.0
2017-05-17 10:15:00,25.12,25.2,25.11,25.19,323517.0,21.9442,22.0141,21.9354,22.0053,323517.0
2017-05-17 10:20:00,25.19,25.19,25.14,25.16,289491.0,22.0053,22.0053,21.9616,21.9791,289491.0
2017-05-17 10:25:00,25.16,25.19,25.14,25.18,344703.0,21.9791,22.0053,21.9616,21.9966,344703.0
2017-05-17 10:30:00,25.18,25.21,25.17,25.18,626508.0,21.9966,22.0228,21.9878,21.9966,626508.0
2017-05-17 10:35:00,25.18,25.19,25.14,25.16,447033.0,21.9966,22.0053,21.9616,21.9791,447033.0
2017-05-17 10:40:00,25.16,25.19,25.16,25.18,501081.0,21.9791,22.0053,21.9791,21.9966,501081.0
2017-05-17 10:45:00,25.18,25.19,25.08,25.08,331830.0,21.9966,22.0053,21.9092,21.9092,331830.0
2017-05-17 10:50:00,25.08,25.09,25.03,25.04,307902.0,21.9092,21.918,21.8655,21.8743,307902.0
2017-05-17 10:55:00,25.04,25.06,25.03,25.05,242868.0,21.8743,21.8918,21.8655,21.883,242868.0
2017-05-17 11:00:00,25.05,25.09,25.04,25.06,219414.0,21.883,21.918,21.8743,21.8918,219414.0
2017-05-17 11:05:00,25.06,25.08,25.06,25.07,258492.0,21.8918,21.9092,21.8918,21.9005,258492.0
2017-05-17 11:10:00,25.07,25.07,25.05,25.07,242727.0,21.9005,21.9005,21.883,21.9005,242727.0
2017-05-17 11:15:00,25.07,25.07,25.04,25.06,226791.0,21.9005,21.9005,21.8743,21.8918,226791.0
2017-05-17 11:20:00,25.06,25.07,25.06,25.06,156291.0,21.8918,21.9005,21.8918,21.8918,156291.0
2017-05-17 11:25:00,25.07,25.07,25.01,25.05,409650.0,21.9005,21.9005,21.8481,21.883,409650.0
2017-05-17 11:30:00,25.06,25.06,25.04,25.04,202005.0,21.8918,21.8918,21.8743,21.8743,202005.0
2017-05-17 11:35:00,25.04,25.04,25.03,25.04,209475.0,21.8743,21.8743,21.8655,21.8743,209475.0
2017-05-17 11:40:00,25.04,25.1,25.04,25.09,262227.0,21.8743,21.9267,21.8743,21.918,262227.0
2017-05-17 11:45:00,25.09,25.11,25.08,25.1,184779.0,21.918,21.9354,21.9092,21.9267,184779.0
2017-05-17 11:50:00,25.1,25.11,25.05,25.05,188874.0,21.9267,21.9354,21.883,21.883,188874.0
2017-05-17 11:55:00,25.05,25.08,25.04,25.07,158376.0,21.883,21.9092,21.8743,21.9005,158376.0
2017-05-17 12:00:00,25.07,25.08,25.05,25.07,175218.0,21.9005,21.9092,21.883,21.9005,175218.0
2017-05-17 12:05:00,25.07,25.07,25.05,25.06,238260.0,21.9005,21.9005,21.883,21.8918,238260.0
2017-05-17 12:10:00,25.06,25.08,25.05,25.08,284892.0,21.8918,21.9092,21.883,21.9092,284892.0
2017-05-17 12:15:00,25.08,25.09,25.07,25.08,176988.0,21.9092,21.918,21.9005,21.9092,176988.0
2017-05-17 12:20:00,25.08,25.09,25.07,25.09,110049.0,21.9092,21.918,21.9005,21.918,110049.0
2017-05-17 12:25:00,25.09,25.1,25.08,25.09,119331.0,21.918,21.9267,21.9092,21.918,119331.0
2017-05-17 12:30:00,25.09,25.13,25.09,25.1,160887.0,21.918,21.9529,21.918,21.9267,160887.0
2017-05-17 12:35:00,25.11,25.12,25.1,25.11,195084.0,21.9354,21.9442,21.9267,21.9354,195084.0
2017-05-17 12:40:00,25.11,25.12,25.08,25.08,262926.0,21.9354,21.9442,21.9092,21.9092,262926.0
2017-05-17 12:45:00,25.08,25.09,25.07,25.08,304326.0,21.9092,21.918,21.9005,21.9092,304326.0
2017-05-17 12:50:00,25.08,25.09,25.06,25.07,262230.0,21.9092,21.918,21.8918,21.9005,262230.0
2017-05-17 12:55:00,25.08,25.11,25.07,25.08,318045.0,21.9092,21.9354,21.9005,21.9092,318045.0
2017-05-17 13:00:00,25.09,25.09,25.08,25.09,118743.0,21.918,21.918,21.9092,21.918,118743.0
2017-05-17 13:05:00,25.09,25.1,25.08,25.1,107775.0,21.918,21.9267,21.9092,21.9267,107775.0
2017-05-17 13:10:00,25.1,25.1,25.07,25.09,183792.0,21.9267,21.9267,21.9005,21.918,183792.0
2017-05-17 13:15:00,25.09,25.1,25.06,25.06,225459.0,21.918,21.9267,21.8918,21.8918,225459.0
2017-05-17 13:20:00,25.06,25.07,25.05,25.07,119052.0,21.8918,21.9005,21.883,21.9005,119052.0
2017-05-17 13:25:00,25.07,25.07,25.05,25.07,149781.0,21.9005,21.9005,21.883,21.9005,149781.0
2017-05-17 13:30:00,25.07,25.07,25.05,25.07,156690.0,21.9005,21.9005,21.883,21.9005,156690.0
2017-05-17 13:35:00,25.07,25.07,25.03,25.05,139842.0,21.9005,21.9005,21.8655,21.883,139842.0
2017-05-17 13:40:00,25.05,25.05,25.03,25.05,153120.0,21.883,21.883,21.8655,21.883,153120.0
2017-05-17 13:45:00,25.05,25.05,25.02,25.05,153699.0,21.883,21.883,21.8568,21.883,153699.0
2017-05-17 13:50:00,25.05,25.05,25.03,25.05,240729.0,21.883,21.883,21.8655,21.883,240729.0
2017-05-17 13:55:00,25.05,25.05,25.03,25.04,168042.0,21.883,21.883,21.8655,21.8743,168042.0
2017-05-17 14:00:00,25.04,25.06,25.04,25.06,122991.0,21.8743,21.8918,21.8743,21.8918,122991.0
2017-05-17 14:05:00,25.06,25.07,25.05,25.06,236631.0,21.8918,21.9005,21.883,21.8918,236631.0
2017-05-17 14:10:00,25.06,25.06,25.04,25.05,254049.0,21.8918,21.8918,21.8743,21.883,254049.0
2017-05-17 14:15:00,25.05,25.05,25.02,25.05,260220.0,21.883,21.883,21.8568,21.883,260220.0
2017-05-17 14:20:00,25.05,25.05,25.03,25.03,245544.0,21.883,21.883,21.8655,21.8655,245544.0
2017-05-17 14:25:00,25.03,25.03,25.02,25.02,378750.0,21.8655,21.8655,21.8568,21.8568,378750.0
2017-05-17 14:30:00,25.03,25.05,25.02,25.03,311682.0,21.8655,21.883,21.8568,21.8655,311682.0
2017-05-17 14:35:00,25.03,25.03,25.01,25.01,242865.0,21.8655,21.8655,21.8481,21.8481,242865.0
2017-05-17 14:40:00,25.01,25.02,24.99,24.99,523215.0,21.8481,21.8568,21.8306,21.8306,523215.0
2017-05-17 14:45:00,25.0,25.02,24.99,25.02,1116144.0,21.8393,21.8568,21.8306,21.8568,1116144.0
2017-05-17 14:50:00,25.02,25.06,25.02,25.06,235521.0,21.8568,21.8918,21.8568,21.8918,235521.0
2017-05-17 14:55:00,25.06,25.07,25.05,25.07,258384.0,21.8918,21.9005,21.883,21.9005,258384.0
2017-05-17 15:00:00,25.07,25.08,25.05,25.08,231156.0,21.9005,21.9092,21.883,21.9092,231156.0
2017-05-17 15:05:00,25.07,25.11,25.07,25.1,324762.0,21.9005,21.9354,21.9005,21.9267,324762.0
2017-05-17 15:10:00,25.1,25.13,25.1,25.12,542889.0,21.9267,21.9529,21.9267,21.9442,542889.0
2017-05-17 15:15:00,25.12,25.12,25.1,25.11,434757.0,21.9442,21.9442,21.9267,21.9354,434757.0
2017-05-17 15:20:00,25.11,25.14,25.11,25.13,486534.0,21.9354,21.9616,21.9354,21.9529,486534.0
2017-05-17 15:25:00,25.13,25.14,25.13,25.13,311835.0,21.9529,21.9616,21.9529,21.9529,311835.0
2017-05-17 15:30:00,25.13,25.15,25.13,25.15,291582.0,21.9529,21.9704,21.9529,21.9704,291582.0
2017-05-17 15:35:00,25.15,25.17,25.14,25.14,354639.0,21.9704,21.9878,21.9616,21.9616,354639.0
2017-05-17 15:40:00,25.14,25.16,25.11,25.13,532017.0,21.9616,21.9791,21.9354,21.9529,532017.0
2017-05-17 15:45:00,25.13,25.13,25.08,25.1,503298.0,21.9529,21.9529,21.9092,21.9267,503298.0
2017-05-17 15:50:00,25.1,25.11,25.1,25.1,655584.0,21.9267,21.9354,21.9267,21.9267,655584.0
2017-05-17 15:55:00,25.1,25.1,25.04,25.05,1421952.0,21.9267,21.9267,21.8743,21.883,1421952.0
2017-05-18 09:30:00,25.63,25.76,25.42,25.69,3388428.0,22.3897,22.5033,22.2062,22.4421,3388428.0
2017-05-18 09:35:00,25.69,25.73,25.56,25.63,1960077.0,22.4421,22.477,22.3285,22.3897,1960077.0
2017-05-18 09:40:00,25.63,25.65,25.38,25.43,1279758.0,22.3897,22.4072,22.1713,22.215,1279758.0
2017-05-18 09:45:00,25.44,25.53,25.4,25.45,1014447.0,22.2237,22.3023,22.1888,22.2324,1014447.0
2017-05-18 09:50:00,25.45,25.56,25.42,25.53,1328991.0,22.2324,22.3285,22.2062,22.3023,1328991.0
2017-05-18 09:55:00,25.54,25.54,25.41,25.5,680883.0,22.3111,22.3111,22.1975,22.2761,680883.0
2017-05-18 10:00:00,25.49,25.62,25.49,25.61,974724.0,22.2674,22.381,22.2674,22.3722,974724.0
2017-05-18 10:05:00,25.61,25.76,25.61,25.75,1584357.0,22.3722,22.5033,22.3722,22.4945,1584357.0
2017-05-18 10:10:00,25.75,25.83,25.73,25.76,1654230.0,22.4945,22.5644,22.477,22.5033,1654230.0
2017-05-18 10:15:00,25.77,25.8,25.7,25.75,936369.0,22.512,22.5382,22.4508,22.4945,936369.0
2017-05-18 10:20:00,25.75,25.75,25.6,25.62,476691.0,22.4945,22.4945,22.3635,22.381,476691.0
2017-05-18 10:25:00,25.62,25.68,25.61,25.61,367599.0,22.381,22.4334,22.3722,22.3722,367599.0
2017-05-18 10:30:00,25.61,25.66,25.53,25.55,562083.0,22.3722,22.4159,22.3023,22.3198,562083.0
2017-05-18 10:35:00,25.55,25.58,25.48,25.49,470010.0,22.3198,22.346,22.2587,22.2674,470010.0
2017-05-18 10:40:00,25.49,25.54,25.48,25.5,470925.0,22.2674,22.3111,22.2587,22.2761,470925.0
2017-05-18 10:45:00,25.5,25.52,25.49,25.52,380916.0,22.2761,22.2936,22.2674,22.2936,380916.0
2017-05-18 10:50:00,25.52,25.58,25.49,25.57,414204.0,22.2936,22.346,22.2674,22.3373,414204.0
2017-05-18 10:55:00,25.57,25.63,25.53,25.61,328947.0,22.3373,22.3897,22.3023,22.3722,328947.0
2017-05-18 11:00:00,25.61,25.65,25.59,25.62,551589.0,22.3722,22.4072,22.3547,22.381,551589.0
2017-05-18 11:05:00,25.62,25.63,25.6,25.62,381093.0,22.381,22.3897,22.3635,22.381,381093.0
2017-05-18 11:10:00,25.62,25.65,25.62,25.63,378231.0,22.381,22.4072,22.381,22.3897,378231.0
2017-05-18 11:15:00,25.63,25.67,25.62,25.66,289158.0,22.3897,22.4246,22.381,22.4159,289158.0
2017-05-18 11:20:00,25.66,25.73,25.65,25.7,471255.0,22.4159,22.477,22.4072,22.4508,471255.0
2017-05-18 11:25:00,25.7,25.7,25.65,25.68,626112.0,22.4508,22.4508,22.4072,22.4334,626112.0
2017-05-18 11:30:00,25.68,25.7,25.67,25.68,279084.0,22.4334,22.4508,22.4246,22.4334,279084.0
2017-05-18 11:35:00,25.69,25.72,25.67,25.7,309159.0,22.4421,22.4683,22.4246,22.4508,309159.0
2017-05-18 11:40:00,25.69,25.72,25.68,25.71,546978.0,22.4421,22.4683,22.4334,22.4596,546978.0
2017-05-18 11:45:00,25.71,25.75,25.7,25.73,399993.0,22.4596,22.4945,22.4508,22.477,399993.0
2017-05-18 11:50:00,25.73,25.73,25.69,25.7,384378.0,22.477,22.477,22.4421,22.4508,384378.0
2017-05-18 11:55:00,25.7,25.72,25.68,25.68,418323.0,22.4508,22.4683,22.4334,22.4334,418323.0
2017-05-18 12:00:00,25.69,25.71,25.66,25.67,281925.0,22.4421,22.4596,22.4159,22.4246,281925.0
2017-05-18 12:05:00,25.67,25.69,25.65,25.66,427356.0,22.4246,22.4421,22.4072,22.4159,427356.0
2017-05-18 12:10:00,25.66,25.67,25.55,25.57,791925.0,22.4159,22.4246,22.3198,22.3373,791925.0
2017-05-18 12:15:00,25.57,25.6,25.57,25.6,395484.0,22.3373,22.3635,22.3373,22.3635,395484.0
2017-05-18 12:20:00,25.59,25.62,25.59,25.61,258192.0,22.3547,22.381,22.3547,22.3722,258192.0
2017-05-18 12:25:00,25.61,25.65,25.61,25.65,278130.0,22.3722,22.4072,22.3722,22.4072,278130.0
2017-05-18 12:30:00,25.65,25.68,25.64,25.67,226179.0,22.4072,22.4334,22.3984,22.4246,226179.0
2017-05-18 12:35:00,25.67,25.68,25.65,25.67,253449.0,22.4246,22.4334,22.4072,22.4246,253449.0
2017-05-18 12:40:00,25.67,25.67,25.65,25.67,204759.0,22.4246,22.4246,22.4072,22.4246,204759.0
2017-05-18 12:45:00,25.67,25.69,25.66,25.67,360030.0,22.4246,22.4421,22.4159,22.4246,360030.0
2017-05-18 12:50:00,25.66,25.69,25.64,25.65,246312.0,22.4159,22.4421,22.3984,22.4072,246312.0
2017-05-18 12:55:00,25.65,25.67,25.64,25.67,289503.0,22.4072,22.4246,22.3984,22.4246,289503.0
2017-05-18 13:00:00,25.66,25.68,25.64,25.66,385161.0,22.4159,22.4334,22.3984,22.4159,385161.0
2017-05-18 13:05:00,25.66,25.67,25.65,25.65,224418.0,22.4159,22.4246,22.4072,22.4072,224418.0
2017-05-18 13:10:00,25.65,25.67,25.65,25.66,119949.0,22.4072,22.4246,22.4072,22.4159,119949.0
2017-05-18 13:15:00,25.66,25.68,25.66,25.68,283692.0,22.4159,22.4334,22.4159,22.4334,283692.0
2017-05-18 13:20:00,25.68,25.68,25.65,25.68,185157.0,22.4334,22.4334,22.4072,22.4334,185157.0
2017-05-18 13:25:00,25.68,25.71,25.67,25.71,401808.0,22.4334,22.4596,22.4246,22.4596,401808.0
2017-05-18 13:30:00,25.71,25.73,25.7,25.73,336789.0,22.4596,22.477,22.4508,22.477,336789.0
2017-05-18 13:35:00,25.73,25.75,25.73,25.74,767307.0,22.477,22.4945,22.477,22.4858,767307.0
2017-05-18 13:40:00,25.74,25.75,25.73,25.74,369612.0,22.4858,22.4945,22.477,22.4858,369612.0
2017-05-18 13:45:00,25.75,25.78,25.74,25.77,565581.0,22.4945,22.5207,22.4858,22.512,565581.0
2017-05-18 13:50:00,25.78,25.78,25.76,25.78,280500.0,22.5207,22.5207,22.5033,22.5207,280500.0
2017-05-18 13:55:00,25.78,25.8,25.76,25.77,234165.0,22.5207,22.5382,22.5033,22.512,234165.0
2017-05-18 14:00:00,25.77,25.81,25.77,25.81,320160.0,22.512,22.5469,22.512,22.5469,320160.0
2017-05-18 14:05:00,25.81,25.85,25.81,25.83,561072.0,22.5469,22.5819,22.5469,22.5644,561072.0
2017-05-18 14:10:00,25.82,25.85,25.79,25.84,1335183.0,22.5557,22.5819,22.5295,22.5731,1335183.0
2017-05-18 14:15:00,25.84,25.85,25.81,25.82,624675.0,22.5731,22.5819,22.5469,22.5557,624675.0
2017-05-18 14:20:00,25.82,25.84,25.82,25.84,216501.0,22.5557,22.5731,22.5557,22.5731,216501.0
2017-05-18 14:25:00,25.84,25.85,25.83,25.85,258669.0,22.5731,22.5819,22.5644,22.5819,258669.0
2017-05-18 14:30:00,25.85,25.89,25.85,25.87,325071.0,22.5819,22.6168,22.5819,22.5993,325071.0
2017-05-18 14:35:00,25.87,25.88,25.82,25.84,317631.0,22.5993,22.6081,22.5557,22.5731,317631.0
2017-05-18 14:40:00,25.84,25.84,25.81,25.83,328977.0,22.5731,22.5731,22.5469,22.5644,328977.0
2017-05-18 14:45:00,25.83,25.84,25.81,25.83,554583.0,22.5644,22.5731,22.5469,22.5644,554583.0
2017-05-18 14:50:00,25.83,25.85,25.79,25.81,308871.0,22.5644,22.5819,22.5295,22.5469,308871.0
2017-05-18 14:55:00,25.81,25.82,25.8,25.8,336432.0,22.5469,22.5557,22.5382,22.5382,336432.0
2017-05-18 15:00:00,25.8,25.82,25.8,25.82,325701.0,22.5382,22.5557,22.5382,22.5557,325701.0
2017-05-18 15:05:00,25.82,25.83,25.79,25.83,448974.0,22.5557,22.5644,22.5295,22.5644,448974.0
2017-05-18 15:10:00,25.83,25.83,25.8,25.81,280089.0,22.5644,22.5644,22.5382,22.5469,280089.0
2017-05-18 15:15:00,25.81,25.83,25.8,25.83,362070.0,22.5469,22.5644,22.5382,22.5644,362070.0
2017-05-18 15:20:00,25.83,25.84,25.82,25.84,330252.0,22.5644,22.5731,22.5557,22.5731,330252.0
2017-05-18 15:25:00,25.84,25.85,25.81,25.82,443010.0,22.5731,22.5819,22.5469,22.5557,443010.0
2017-05-18 15:30:00,25.82,25.82,25.79,25.79,396900.0,22.5557,22.5557,22.5295,22.5295,396900.0
2017-05-18 15:35:00,25.79,25.83,25.78,25.83,654867.0,22.5295,22.5644,22.5207,22.5644,654867.0
2017-05-18 15:40:00,25.83,25.86,25.82,25.84,1607766.0,22.5644,22.5906,22.5557,22.5731,1607766.0
2017-05-18 15:45:00,25.84,25.85,25.83,25.84,2147139.0,22.5731,22.5819,22.5644,22.5731,2147139.0
2017-05-18 15:50:00,25.84,25.87,25.84,25.85,2336478.0,22.5731,22.5993,22.5731,22.5819,2336478.0
2017-05-18 15:55:00,25.85,25.85,25.82,25.85,3231114.0,22.5819,22.5819,22.5557,22.5819,3231114.0
2017-05-19 09:30:00,25.99,26.22,25.92,26.2,3460404.0,22.7042,22.9051,22.643,22.8876,3460404.0
2017-05-19 09:35:00,26.21,26.25,26.13,26.21,1240074.0,22.8964,22.9313,22.8265,22.8964,1240074.0
2017-05-19 09:40:00,26.21,26.21,26.12,26.19,1234386.0,22.8964,22.8964,22.8177,22.8789,1234386.0
2017-05-19 09:45:00,26.19,26.2,26.17,26.17,923874.0,22.8789,22.8876,22.8614,22.8614,923874.0
2017-05-19 09:50:00,26.17,26.19,26.16,26.17,557664.0,22.8614,22.8789,22.8527,22.8614,557664.0
2017-05-19 09:55:00,26.17,26.2,26.15,26.19,679218.0,22.8614,22.8876,22.8439,22.8789,679218.0
2017-05-19 10:00:00,26.19,26.2,26.18,26.2,524751.0,22.8789,22.8876,22.8702,22.8876,524751.0
2017-05-19 10:05:00,26.2,26.2,26.13,26.15,892557.0,22.8876,22.8876,22.8265,22.8439,892557.0
2017-05-19 10:10:00,26.15,26.2,26.15,26.19,698088.0,22.8439,22.8876,22.8439,22.8789,698088.0
2017-05-19 10:15:00,26.19,26.2,26.16,26.16,540342.0,22.8789,22.8876,22.8527,22.8527,540342.0
2017-05-19 10:20:00,26.16,26.19,26.13,26.15,684777.0,22.8527,22.8789,22.8265,22.8439,684777.0
2017-05-19 10:25:00,26.16,26.24,26.13,26.24,1141785.0,22.8527,22.9226,22.8265,22.9226,1141785.0
2017-05-19 10:30:00,26.24,26.28,26.23,26.26,784857.0,22.9226,22.9575,22.9138,22.94,784857.0
2017-05-19 10:35:00,26.25,26.26,26.21,26.22,324834.0,22.9313,22.94,22.8964,22.9051,324834.0
2017-05-19 10:40:00,26.21,26.23,26.2,26.2,260418.0,22.8964,22.9138,22.8876,22.8876,260418.0
2017-05-19 10:45:00,26.2,26.21,26.18,26.2,251562.0,22.8876,22.8964,22.8702,22.8876,251562.0
2017-05-19 10:50:00,26.2,26.26,26.2,26.26,375663.0,22.8876,22.94,22.8876,22.94,375663.0
2017-05-19 10:55:00,26.26,26.28,26.26,26.28,415917.0,22.94,22.9575,22.94,22.9575,415917.0
2017-05-19 11:00:00,26.28,26.3,26.25,26.25,700473.0,22.9575,22.975,22.9313,22.9313,700473.0
2017-05-19 11:05:00,26.25,26.3,26.25,26.29,493875.0,22.9313,22.975,22.9313,22.9662,493875.0
2017-05-19 11:10:00,26.29,26.3,26.27,26.27,559629.0,22.9662,22.975,22.9488,22.9488,559629.0
2017-05-19 11:15:00,26.27,26.28,26.26,26.28,255129.0,22.9488,22.9575,22.94,22.9575,255129.0
2017-05-19 11:20:00,26.28,26.28,26.25,26.26,502704.0,22.9575,22.9575,22.9313,22.94,502704.0
2017-05-19 11:25:00,26.26,26.27,26.19,26.23,535740.0,22.94,22.9488,22.8789,22.9138,535740.0
2017-05-19 11:30:00,26.23,26.24,26.21,26.23,434574.0,22.9138,22.9226,22.8964,22.9138,434574.0
2017-05-19 11:35:00,26.23,26.26,26.22,26.25,295368.0,22.9138,22.94,22.9051,22.9313,295368.0
2017-05-19 11:40:00,26.25,26.25,26.24,26.24,213618.0,22.9313,22.9313,22.9226,22.9226,213618.0
2017-05-19 11:45:00,26.23,26.26,26.23,26.24,353874.0,22.9138,22.94,22.9138,22.9226,353874.0
2017-05-19 11:50:00,26.24,26.29,26.24,26.28,630876.0,22.9226,22.9662,22.9226,22.9575,630876.0
2017-05-19 11:55:00,26.27,26.3,26.27,26.3,281700.0,22.9488,22.975,22.9488,22.975,281700.0
2017-05-19 12:00:00,26.3,26.3,26.26,26.27,454809.0,22.975,22.975,22.94,22.9488,454809.0
2017-05-19 12:05:00,26.28,26.3,26.28,26.3,243393.0,22.9575,22.975,22.9575,22.975,243393.0
2017-05-19 12:10:00,26.29,26.31,26.29,26.31,275130.0,22.9662,22.9837,22.9662,22.9837,275130.0
2017-05-19 12:15:00,26.31,26.32,26.29,26.3,336933.0,22.9837,22.9925,22.9662,22.975,336933.0
2017-05-19 12:20:00,26.3,26.32,26.3,26.32,226728.0,22.975,22.9925,22.975,22.9925,226728.0
2017-05-19 12:25:00,26.32,26.38,26.31,26.38,1029015.0,22.9925,23.0449,22.9837,23.0449,1029015.0
2017-05-19 12:30:00,26.38,26.48,26.36,26.46,1260876.0,23.0449,23.1322,23.0274,23.1148,1260876.0
2017-05-19 12:35:00,26.45,26.46,26.42,26.43,467856.0,23.106,23.1148,23.0798,23.0885,467856.0
2017-05-19 12:40:00,26.43,26.43,26.38,26.39,419400.0,23.0885,23.0885,23.0449,23.0536,419400.0
2017-05-19 12:45:00,26.39,26.41,26.38,26.39,517884.0,23.0536,23.0711,23.0449,23.0536,517884.0
2017-05-19 12:50:00,26.39,26.39,26.32,26.32,434709.0,23.0536,23.0536,22.9925,22.9925,434709.0
2017-05-19 12:55:00,26.32,26.32,26.31,26.31,480714.0,22.9925,22.9925,22.9837,22.9837,480714.0
2017-05-19 13:00:00,26.31,26.34,26.3,26.33,581019.0,22.9837,23.0099,22.975,23.0012,581019.0
2017-05-19 13:05:00,26.34,26.34,26.29,26.3,336729.0,23.0099,23.0099,22.9662,22.975,336729.0
2017-05-19 13:10:00,26.31,26.33,26.3,26.3,297486.0,22.9837,23.0012,22.975,22.975,297486.0
2017-05-19 13:15:00,26.3,26.3,26.25,26.26,417468.0,22.975,22.975,22.9313,22.94,417468.0
2017-05-19 13:20:00,26.26,26.27,26.25,26.26,348171.0,22.94,22.9488,22.9313,22.94,348171.0
2017-05-19 13:25:00,26.27,26.28,26.25,26.26,340167.0,22.9488,22.9575,22.9313,22.94,340167.0
2017-05-19 13:30:00,26.26,26.27,26.24,26.24,807171.0,22.94,22.9488,22.9226,22.9226,807171.0
2017-05-19 13:35:00,26.24,26.26,26.24,26.25,337437.0,22.9226,22.94,22.9226,22.9313,337437.0
2017-05-19 13:40:00,26.25,26.28,26.24,26.27,373821.0,22.9313,22.9575,22.9226,22.9488,373821.0
2017-05-19 13:45:00,26.27,26.29,26.25,26.27,347226.0,22.9488,22.9662,22.9313,22.9488,347226.0
2017-05-19 13:50:00,26.27,26.28,26.25,26.27,317544.0,22.9488,22.9575,22.9313,22.9488,317544.0
2017-05-19 13:55:00,26.27,26.28,26.27,26.27,198180.0,22.9488,22.9575,22.9488,22.9488,198180.0
2017-05-19 14:00:00,26.27,26.29,26.27,26.29,388563.0,22.9488,22.9662,22.9488,22.9662,388563.0
2017-05-19 14:05:00,26.29,26.29,26.26,26.27,278004.0,22.9662,22.9662,22.94,22.9488,278004.0
2017-05-19 14:10:00,26.27,26.27,26.25,26.26,379572.0,22.9488,22.9488,22.9313,22.94,379572.0
2017-05-19 14:15:00,26.26,26.27,26.25,26.25,228408.0,22.94,22.9488,22.9313,22.9313,228408.0
2017-05-19 14:20:00,26.25,26.27,26.25,26.25,297180.0,22.9313,22.9488,22.9313,22.9313,297180.0
2017-05-19 14:25:00,26.25,26.27,26.24,26.26,363429.0,22.9313,22.9488,22.9226,22.94,363429.0
2017-05-19 14:30:00,26.26,26.27,26.25,26.27,353364.0,22.94,22.9488,22.9313,22.9488,353364.0
2017-05-19 14:35:00,26.26,26.27,26.26,26.27,390606.0,22.94,22.9488,22.94,22.9488,390606.0
2017-05-19 14:40:00,26.27,26.29,26.26,26.27,234621.0,22.9488,22.9662,22.94,22.9488,234621.0
2017-05-19 14:45:00,26.28,26.28,26.27,26.27,296568.0,22.9575,22.9575,22.9488,22.9488,296568.0
2017-05-19 14:50:00,26.27,26.29,26.27,26.28,270945.0,22.9488,22.9662,22.9488,22.9575,270945.0
2017-05-19 14:55:00,26.28,26.29,26.28,26.28,393759.0,22.9575,22.9662,22.9575,22.9575,393759.0
2017-05-19 15:00:00,26.28,26.3,26.28,26.28,388497.0,22.9575,22.975,22.9575,22.9575,388497.0
2017-05-19 15:05:00,26.28,26.29,26.25,26.25,397536.0,22.9575,22.9662,22.9313,22.9313,397536.0
2017-05-19 15:10:00,26.25,26.26,26.24,26.26,436614.0,22.9313,22.94,22.9226,22.94,436614.0
2017-05-19 15:15:00,26.26,26.26,26.24,26.24,848682.0,22.94,22.94,22.9226,22.9226,848682.0
2017-05-19 15:20:00,26.24,26.25,26.23,26.24,384288.0,22.9226,22.9313,22.9138,22.9226,384288.0
2017-05-19 15:25:00,26.24,26.26,26.24,26.26,435993.0,22.9226,22.94,22.9226,22.94,435993.0
2017-05-19 15:30:00,26.26,26.28,26.25,26.26,529341.0,22.94,22.9575,22.9313,22.94,529341.0
2017-05-19 15:35:00,26.26,26.32,26.25,26.31,699543.0,22.94,22.9925,22.9313,22.9837,699543.0
2017-05-19 15:40:00,26.31,26.31,26.27,26.28,568971.0,22.9837,22.9837,22.9488,22.9575,568971.0
2017-05-19 15:45:00,26.28,26.3,26.28,26.3,717522.0,22.9575,22.975,22.9575,22.975,717522.0
2017-05-19 15:50:00,26.3,26.31,26.29,26.3,850452.0,22.975,22.9837,22.9662,22.975,850452.0
2017-05-19 15:55:00,26.3,26.35,26.26,26.27,3342792.0,22.975,23.0187,22.94,22.9488,3342792.0
2017-05-22 09:30:00,26.22,26.33,26.22,26.29,1053000.0,22.9051,23.0012,22.9051,22.9662,1053000.0
2017-05-22 09:35:00,26.29,26.31,26.25,26.3,409983.0,22.9662,22.9837,22.9313,22.975,409983.0
2017-05-22 09:40:00,26.3,26.32,26.26,26.26,461514.0,22.975,22.9925,22.94,22.94,461514.0
2017-05-22 09:45:00,26.26,26.28,26.2,26.24,892056.0,22.94,22.9575,22.8876,22.9226,892056.0
2017-05-22 09:50:00,26.24,26.25,26.19,26.19,288213.0,22.9226,22.9313,22.8789,22.8789,288213.0
2017-05-22 09:55:00,26.19,26.22,26.16,26.18,381786.0,22.8789,22.9051,22.8527,22.8702,381786.0
2017-05-22 10:00:00,26.19,26.2,26.16,26.18,307170.0,22.8789,22.8876,22.8527,22.8702,307170.0
2017-05-22 10:05:00,26.18,26.2,26.15,26.15,340908.0,22.8702,22.8876,22.8439,22.8439,340908.0
2017-05-22 10:10:00,26.16,26.17,26.12,26.12,447063.0,22.8527,22.8614,22.8177,22.8177,447063.0
2017-05-22 10:15:00,26.12,26.18,26.12,26.15,267393.0,22.8177,22.8702,22.8177,22.8439,267393.0
2017-05-22 10:20:00,26.15,26.16,26.14,26.14,330267.0,22.8439,22.8527,22.8352,22.8352,330267.0
2017-05-22 10:25:00,26.14,26.15,26.11,26.12,281148.0,22.8352,22.8439,22.809,22.8177,281148.0
2017-05-22 10:30:00,26.12,26.14,26.1,26.11,374448.0,22.8177,22.8352,22.8003,22.809,374448.0
2017-05-22 10:35:00,26.11,26.14,26.1,26.12,421419.0,22.809,22.8352,22.8003,22.8177,421419.0
2017-05-22 10:40:00,26.12,26.17,26.12,26.16,369660.0,22.8177,22.8614,22.8177,22.8527,369660.0
2017-05-22 10:45:00,26.16,26.19,26.16,26.17,326577.0,22.8527,22.8789,22.8527,22.8614,326577.0
2017-05-22 10:50:00,26.18,26.22,26.18,26.21,222894.0,22.8702,22.9051,22.8702,22.8964,222894.0
2017-05-22 10:55:00,26.22,26.22,26.19,26.19,194352.0,22.9051,22.9051,22.8789,22.8789,194352.0
2017-05-22 11:00:00,26.19,26.21,26.19,26.21,131724.0,22.8789,22.8964,22.8789,22.8964,131724.0
2017-05-22 11:05:00,26.21,26.24,26.2,26.23,302712.0,22.8964,22.9226,22.8876,22.9138,302712.0
2017-05-22 11:10:00,26.23,26.26,26.23,26.26,272082.0,22.9138,22.94,22.9138,22.94,272082.0
2017-05-22 11:15:00,26.26,26.28,26.25,26.27,362415.0,22.94,22.9575,22.9313,22.9488,362415.0
2017-05-22 11:20:00,26.27,26.28,26.25,26.27,151353.0,22.9488,22.9575,22.9313,22.9488,151353.0
2017-05-22 11:25:00,26.27,26.28,26.25,26.26,153366.0,22.9488,22.9575,22.9313,22.94,153366.0
2017-05-22 11:30:00,26.26,26.27,26.23,26.27,166095.0,22.94,22.9488,22.9138,22.9488,166095.0
2017-05-22 11:35:00,26.27,26.27,26.23,26.23,122550.0,22.9488,22.9488,22.9138,22.9138,122550.0
2017-05-22 11:40:00,26.24,26.24,26.22,26.23,138237.0,22.9226,22.9226,22.9051,22.9138,138237.0
2017-05-22 11:45:00,26.23,26.24,26.21,26.21,165915.0,22.9138,22.9226,22.8964,22.8964,165915.0
2017-05-22 11:50:00,26.21,26.22,26.2,26.22,163656.0,22.8964,22.9051,22.8876,22.9051,163656.0
2017-05-22 11:55:00,26.22,26.24,26.22,26.23,160632.0,22.9051,22.9226,22.9051,22.9138,160632.0
2017-05-22 12:00:00,26.24,26.25,26.23,26.23,107241.0,22.9226,22.9313,22.9138,22.9138,107241.0
2017-05-22 12:05:00,26.23,26.24,26.22,26.23,153312.0,22.9138,22.9226,22.9051,22.9138,153312.0
2017-05-22 12:10:00,26.23,26.25,26.23,26.24,131829.0,22.9138,22.9313,22.9138,22.9226,131829.0
2017-05-22 12:15:00,26.24,26.25,26.23,26.24,174168.0,22.9226,22.9313,22.9138,22.9226,174168.0
2017-05-22 12:20:00,26.24,26.25,26.23,26.23,135372.0,22.9226,22.9313,22.9138,22.9138,135372.0
2017-05-22 12:25:00,26.24,26.24,26.22,26.22,131925.0,22.9226,22.9226,22.9051,22.9051,131925.0
2017-05-22 12:30:00,26.23,26.24,26.22,26.22,143490.0,22.9138,22.9226,22.9051,22.9051,143490.0
2017-05-22 12:35:00,26.22,26.23,26.21,26.22,77622.0,22.9051,22.9138,22.8964,22.9051,77622.0
2017-05-22 12:40:00,26.22,26.22,26.2,26.22,158451.0,22.9051,22.9051,22.8876,22.9051,158451.0
2017-05-22 12:45:00,26.21,26.22,26.2,26.2,113067.0,22.8964,22.9051,22.8876,22.8876,113067.0
2017-05-22 12:50:00,26.2,26.21,26.19,26.19,156990.0,22.8876,22.8964,22.8789,22.8789,156990.0
2017-05-22 12:55:00,26.19,26.21,26.19,26.19,207909.0,22.8789,22.8964,22.8789,22.8789,207909.0
2017-05-22 13:00:00,26.19,26.21,26.19,26.21,90510.0,22.8789,22.8964,22.8789,22.8964,90510.0
2017-05-22 13:05:00,26.21,26.22,26.21,26.21,106266.0,22.8964,22.9051,22.8964,22.8964,106266.0
2017-05-22 13:10:00,26.21,26.23,26.21,26.23,97692.0,22.8964,22.9138,22.8964,22.9138,97692.0
2017-05-22 13:15:00,26.22,26.23,26.21,26.22,132309.0,22.9051,22.9138,22.8964,22.9051,132309.0
2017-05-22 13:20:00,26.22,26.23,26.21,26.23,143100.0,22.9051,22.9138,22.8964,22.9138,143100.0
2017-05-22 13:25:00,26.23,26.23,26.21,26.21,132567.0,22.9138,22.9138,22.8964,22.8964,132567.0
2017-05-22 13:30:00,26.21,26.22,26.2,26.2,233541.0,22.8964,22.9051,22.8876,22.8876,233541.0
2017-05-22 13:35:00,26.2,26.2,26.19,26.19,89256.0,22.8876,22.8876,22.8789,22.8789,89256.0
2017-05-22 13:40:00,26.19,26.2,26.18,26.18,239820.0,22.8789,22.8876,22.8702,22.8702,239820.0
2017-05-22 13:45:00,26.18,26.19,26.17,26.18,183873.0,22.8702,22.8789,22.8614,22.8702,183873.0
2017-05-22 13:50:00,26.18,26.21,26.17,26.2,137442.0,22.8702,22.8964,22.8614,22.8876,137442.0
2017-05-22 13:55:00,26.2,26.22,26.2,26.21,301890.0,22.8876,22.9051,22.8876,22.8964,301890.0
2017-05-22 14:00:00,26.21,26.21,26.19,26.2,174513.0,22.8964,22.8964,22.8789,22.8876,174513.0
2017-05-22 14:05:00,26.2,26.23,26.2,26.23,189564.0,22.8876,22.9138,22.8876,22.9138,189564.0
2017-05-22 14:10:00,26.23,26.23,26.22,26.22,205833.0,22.9138,22.9138,22.9051,22.9051,205833.0
2017-05-22 14:15:00,26.22,26.24,26.22,26.23,233469.0,22.9051,22.9226,22.9051,22.9138,233469.0
2017-05-22 14:20:00,26.23,26.24,26.21,26.21,154506.0,22.9138,22.9226,22.8964,22.8964,154506.0
2017-05-22 14:25:00,26.21,26.23,26.21,26.22,134199.0,22.8964,22.9138,22.8964,22.9051,134199.0
2017-05-22 14:30:00,26.22,26.23,26.21,26.22,141315.0,22.9051,22.9138,22.8964,22.9051,141315.0
2017-05-22 14:35:00,26.22,26.22,26.2,26.2,163692.0,22.9051,22.9051,22.8876,22.8876,163692.0
2017-05-22 14:40:00,26.2,26.21,26.19,26.19,143124.0,22.8876,22.8964,22.8789,22.8789,143124.0
2017-05-22 14:45:00,26.19,26.19,26.18,26.19,145977.0,22.8789,22.8789,22.8702,22.8789,145977.0
2017-05-22 14:50:00,26.19,26.2,26.18,26.19,111096.0,22.8789,22.8876,22.8702,22.8789,111096.0
2017-05-22 14:55:00,26.2,26.21,26.19,26.2,164148.0,22.8876,22.8964,22.8789,22.8876,164148.0
2017-05-22 15:00:00,26.2,26.2,26.19,26.2,124848.0,22.8876,22.8876,22.8789,22.8876,124848.0
2017-05-22 15:05:00,26.2,26.22,26.2,26.2,272325.0,22.8876,22.9051,22.8876,22.8876,272325.0
2017-05-22 15:10:00,26.2,26.21,26.19,26.19,153843.0,22.8876,22.8964,22.8789,22.8789,153843.0
2017-05-22 15:15:00,26.19,26.22,26.19,26.21,247014.0,22.8789,22.9051,22.8789,22.8964,247014.0
2017-05-22 15:20:00,26.21,26.22,26.2,26.22,158607.0,22.8964,22.9051,22.8876,22.9051,158607.0
2017-05-22 15:25:00,26.22,26.22,26.2,26.21,213597.0,22.9051,22.9051,22.8876,22.8964,213597.0
2017-05-22 15:30:00,26.21,26.21,26.19,26.2,249609.0,22.8964,22.8964,22.8789,22.8876,249609.0
2017-05-22 15:35:00,26.2,26.21,26.2,26.21,251706.0,22.8876,22.8964,22.8876,22.8964,251706.0
2017-05-22 15:40:00,26.21,26.23,26.2,26.21,512685.0,22.8964,22.9138,22.8876,22.8964,512685.0
2017-05-22 15:45:00,26.21,26.21,26.19,26.19,385644.0,22.8964,22.8964,22.8789,22.8789,385644.0
2017-05-22 15:50:00,26.2,26.22,26.19,26.2,1000497.0,22.8876,22.9051,22.8789,22.8876,1000497.0
2017-05-22 15:55:00,26.2,26.2,26.17,26.18,1473126.0,22.8876,22.8876,22.8614,22.8702,1473126.0
2017-05-23 09:30:00,26.19,26.24,26.18,26.21,572817.0,22.8789,22.9226,22.8702,22.8964,572817.0
2017-05-23 09:35:00,26.21,26.23,26.19,26.19,359862.0,22.8964,22.9138,22.8789,22.8789,359862.0
2017-05-23 09:40:00,26.2,26.21,26.17,26.2,487809.0,22.8876,22.8964,22.8614,22.8876,487809.0
2017-05-23 09:45:00,26.2,26.27,26.2,26.23,278847.0,22.8876,22.9488,22.8876,22.9138,278847.0
2017-05-23 09:50:00,26.23,26.24,26.22,26.24,239946.0,22.9138,22.9226,22.9051,22.9226,239946.0
2017-05-23 09:55:00,26.24,26.3,26.24,26.28,212805.0,22.9226,22.975,22.9226,22.9575,212805.0
2017-05-23 10:00:00,26.28,26.28,26.24,26.25,157884.0,22.9575,22.9575,22.9226,22.9313,157884.0
2017-05-23 10:05:00,26.25,26.27,26.23,26.26,238809.0,22.9313,22.9488,22.9138,22.94,238809.0
2017-05-23 10:10:00,26.26,26.27,26.23,26.24,339993.0,22.94,22.9488,22.9138,22.9226,339993.0
2017-05-23 10:15:00,26.24,26.27,26.23,26.24,317373.0,22.9226,22.9488,22.9138,22.9226,317373.0
2017-05-23 10:20:00,26.24,26.26,26.24,26.25,136128.0,22.9226,22.94,22.9226,22.9313,136128.0
2017-05-23 10:25:00,26.25,26.28,26.25,26.27,208122.0,22.9313,22.9575,22.9313,22.9488,208122.0
2017-05-23 10:30:00,26.27,26.3,26.26,26.28,312927.0,22.9488,22.975,22.94,22.9575,312927.0
2017-05-23 10:35:00,26.28,26.28,26.27,26.28,181641.0,22.9575,22.9575,22.9488,22.9575,181641.0
2017-05-23 10:40:00,26.29,26.29,26.26,26.27,186441.0,22.9662,22.9662,22.94,22.9488,186441.0
2017-05-23 10:45:00,26.27,26.28,26.26,26.26,130821.0,22.9488,22.9575,22.94,22.94,130821.0
2017-05-23 10:50:00,26.26,26.27,26.25,26.26,124098.0,22.94,22.9488,22.9313,22.94,124098.0
2017-05-23 10:55:00,26.26,26.27,26.25,26.26,268077.0,22.94,22.9488,22.9313,22.94,268077.0
2017-05-23 11:00:00,26.26,26.28,26.26,26.28,175278.0,22.94,22.9575,22.94,22.9575,175278.0
2017-05-23 11:05:00,26.28,26.28,26.27,26.27,104121.0,22.9575,22.9575,22.9488,22.9488,104121.0
2017-05-23 11:10:00,26.27,26.28,26.27,26.27,160134.0,22.9488,22.9575,22.9488,22.9488,160134.0
2017-05-23 11:15:00,26.27,26.27,26.26,26.27,123444.0,22.9488,22.9488,22.94,22.9488,123444.0
2017-05-23 11:20:00,26.27,26.28,26.27,26.28,135915.0,22.9488,22.9575,22.9488,22.9575,135915.0
2017-05-23 11:25:00,26.28,26.3,26.27,26.29,310170.0,22.9575,22.975,22.9488,22.9662,310170.0
2017-05-23 11:30:00,26.29,26.3,26.27,26.28,204087.0,22.9662,22.975,22.9488,22.9575,204087.0
2017-05-23 11:35:00,26.28,26.29,26.27,26.28,146277.0,22.9575,22.9662,22.9488,22.9575,146277.0
2017-05-23 11:40:00,26.28,26.29,26.28,26.28,198867.0,22.9575,22.9662,22.9575,22.9575,198867.0
2017-05-23 11:45:00,26.28,26.3,26.28,26.29,206535.0,22.9575,22.975,22.9575,22.9662,206535.0
2017-05-23 11:50:00,26.29,26.3,26.28,26.3,186024.0,22.9662,22.975,22.9575,22.975,186024.0
2017-05-23 11:55:00,26.3,26.3,26.28,26.29,133671.0,22.975,22.975,22.9575,22.9662,133671.0
2017-05-23 12:00:00,26.29,26.32,26.27,26.3,303363.0,22.9662,22.9925,22.9488,22.975,303363.0
2017-05-23 12:05:00,26.3,26.31,26.29,26.3,148425.0,22.975,22.9837,22.9662,22.975,148425.0
2017-05-23 12:10:00,26.3,26.3,26.28,26.29,170670.0,22.975,22.975,22.9575,22.9662,170670.0
2017-05-23 12:15:00,26.29,26.29,26.27,26.28,112722.0,22.9662,22.9662,22.9488,22.9575,112722.0
2017-05-23 12:20:00,26.28,26.3,26.28,26.29,124566.0,22.9575,22.975,22.9575,22.9662,124566.0
2017-05-23 12:25:00,26.29,26.29,26.26,26.26,193941.0,22.9662,22.9662,22.94,22.94,193941.0
2017-05-23 12:30:00,26.26,26.27,26.25,26.26,241938.0,22.94,22.9488,22.9313,22.94,241938.0
2017-05-23 12:35:00,26.26,26.27,26.25,26.27,247137.0,22.94,22.9488,22.9313,22.9488,247137.0
2017-05-23 12:40:00,26.27,26.28,26.26,26.26,139827.0,22.9488,22.9575,22.94,22.94,139827.0
2017-05-23 12:45:00,26.26,26.27,26.23,26.23,444225.0,22.94,22.9488,22.9138,22.9138,444225.0
2017-05-23 12:50:00,26.23,26.27,26.23,26.27,379134.0,22.9138,22.9488,22.9138,22.9488,379134.0
2017-05-23 12:55:00,26.27,26.27,26.25,26.26,310632.0,22.9488,22.9488,22.9313,22.94,310632.0
2017-05-23 13:00:00,26.26,26.27,26.24,26.25,155616.0,22.94,22.9488,22.9226,22.9313,155616.0
2017-05-23 13:05:00,26.25,26.25,26.24,26.25,80049.0,22.9313,22.9313,22.9226,22.9313,80049.0
2017-05-23 13:10:00,26.25,26.28,26.25,26.27,114183.0,22.9313,22.9575,22.9313,22.9488,114183.0
2017-05-23 13:15:00,26.27,26.28,26.27,26.27,59649.0,22.9488,22.9575,22.9488,22.9488,59649.0
2017-05-23 13:20:00,26.27,26.28,26.26,26.26,196221.0,22.9488,22.9575,22.94,22.94,196221.0
2017-05-23 13:25:00,26.26,26.27,26.25,26.25,263610.0,22.94,22.9488,22.9313,22.9313,263610.0
2017-05-23 13:30:00,26.25,26.28,26.25,26.28,138687.0,22.9313,22.9575,22.9313,22.9575,138687.0
2017-05-23 13:35:00,26.28,26.28,26.27,26.27,95682.0,22.9575,22.9575,22.9488,22.9488,95682.0
2017-05-23 13:40:00,26.27,26.29,26.27,26.29,141414.0,22.9488,22.9662,22.9488,22.9662,141414.0
2017-05-23 13:45:00,26.29,26.29,26.28,26.28,61782.0,22.9662,22.9662,22.9575,22.9575,61782.0
2017-05-23 13:50:00,26.28,26.28,26.26,26.27,163611.0,22.9575,22.9575,22.94,22.9488,163611.0
2017-05-23 13:55:00,26.27,26.27,26.26,26.26,94890.0,22.9488,22.9488,22.94,22.94,94890.0
2017-05-23 14:00:00,26.27,26.27,26.25,26.26,191304.0,22.9488,22.9488,22.9313,22.94,191304.0
2017-05-23 14:05:00,26.26,26.27,26.25,26.26,250284.0,22.94,22.9488,22.9313,22.94,250284.0
2017-05-23 14:10:00,26.26,26.27,26.25,26.25,205581.0,22.94,22.9488,22.9313,22.9313,205581.0
2017-05-23 14:15:00,26.25,26.25,26.23,26.23,203184.0,22.9313,22.9313,22.9138,22.9138,203184.0
2017-05-23 14:20:00,26.23,26.23,26.21,26.21,198834.0,22.9138,22.9138,22.8964,22.8964,198834.0
2017-05-23 14:25:00,26.21,26.22,26.2,26.21,212700.0,22.8964,22.9051,22.8876,22.8964,212700.0
2017-05-23 14:30:00,26.21,26.21,26.19,26.2,282048.0,22.8964,22.8964,22.8789,22.8876,282048.0
2017-05-23 14:35:00,26.2,26.22,26.19,26.21,259797.0,22.8876,22.9051,22.8789,22.8964,259797.0
2017-05-23 14:40:00,26.21,26.22,26.21,26.21,238593.0,22.8964,22.9051,22.8964,22.8964,238593.0
2017-05-23 14:45:00,26.21,26.22,26.2,26.21,274029.0,22.8964,22.9051,22.8876,22.8964,274029.0
2017-05-23 14:50:00,26.21,26.22,26.2,26.22,261006.0,22.8964,22.9051,22.8876,22.9051,261006.0
2017-05-23 14:55:00,26.22,26.23,26.21,26.22,200094.0,22.9051,22.9138,22.8964,22.9051,200094.0
2017-05-23 15:00:00,26.22,26.22,26.19,26.2,191166.0,22.9051,22.9051,22.8789,22.8876,191166.0
2017-05-23 15:05:00,26.2,26.21,26.19,26.2,185754.0,22.8876,22.8964,22.8789,22.8876,185754.0
2017-05-23 15:10:00,26.21,26.21,26.2,26.21,232878.0,22.8964,22.8964,22.8876,22.8964,232878.0
2017-05-23 15:15:00,26.21,26.21,26.19,26.2,219462.0,22.8964,22.8964,22.8789,22.8876,219462.0
2017-05-23 15:20:00,26.2,26.2,26.18,26.19,375684.0,22.8876,22.8876,22.8702,22.8789,375684.0
2017-05-23 15:25:00,26.19,26.2,26.19,26.19,182952.0,22.8789,22.8876,22.8789,22.8789,182952.0
2017-05-23 15:30:00,26.19,26.2,26.16,26.16,420288.0,22.8789,22.8876,22.8527,22.8527,420288.0
2017-05-23 15:35:00,26.16,26.18,26.16,26.17,312951.0,22.8527,22.8702,22.8527,22.8614,312951.0
2017-05-23 15:40:00,26.17,26.17,26.16,26.16,233355.0,22.8614,22.8614,22.8527,22.8527,233355.0
2017-05-23 15:45:00,26.16,26.17,26.16,26.16,413310.0,22.8527,22.8614,22.8527,22.8527,413310.0
2017-05-23 15:50:00,26.16,26.17,26.15,26.17,574482.0,22.8527,22.8614,22.8439,22.8614,574482.0
2017-05-23 15:55:00,26.16,26.17,26.15,26.16,1213062.0,22.8527,22.8614,22.8439,22.8527,1213062.0
2017-05-24 09:30:00,26.19,26.2,26.11,26.13,518307.0,22.8789,22.8876,22.809,22.8265,518307.0
2017-05-24 09:35:00,26.14,26.16,26.1,26.14,246156.0,22.8352,22.8527,22.8003,22.8352,246156.0
2017-05-24 09:40:00,26.14,26.14,26.07,26.08,405933.0,22.8352,22.8352,22.7741,22.7828,405933.0
2017-05-24 09:45:00,26.09,26.14,26.08,26.14,222912.0,22.7915,22.8352,22.7828,22.8352,222912.0
2017-05-24 09:50:00,26.15,26.17,26.11,26.13,268959.0,22.8439,22.8614,22.809,22.8265,268959.0
2017-05-24 09:55:00,26.13,26.15,26.12,26.13,186405.0,22.8265,22.8439,22.8177,22.8265,186405.0
2017-05-24 10:00:00,26.13,26.14,26.11,26.13,165657.0,22.8265,22.8352,22.809,22.8265,165657.0
2017-05-24 10:05:00,26.13,26.13,26.07,26.08,296205.0,22.8265,22.8265,22.7741,22.7828,296205.0
2017-05-24 10:10:00,26.08,26.09,26.05,26.07,394308.0,22.7828,22.7915,22.7566,22.7741,394308.0
2017-05-24 10:15:00,26.07,26.09,26.06,26.08,358395.0,22.7741,22.7915,22.7653,22.7828,358395.0
2017-05-24 10:20:00,26.08,26.08,26.06,26.07,255927.0,22.7828,22.7828,22.7653,22.7741,255927.0
2017-05-24 10:25:00,26.07,26.12,26.07,26.1,150936.0,22.7741,22.8177,22.7741,22.8003,150936.0
2017-05-24 10:30:00,26.1,26.12,26.08,26.09,144885.0,22.8003,22.8177,22.7828,22.7915,144885.0
2017-05-24 10:35:00,26.09,26.11,26.08,26.1,219072.0,22.7915,22.809,22.7828,22.8003,219072.0
2017-05-24 10:40:00,26.11,26.11,26.1,26.1,219342.0,22.809,22.809,22.8003,22.8003,219342.0
2017-05-24 10:45:00,26.1,26.17,26.1,26.17,234849.0,22.8003,22.8614,22.8003,22.8614,234849.0
2017-05-24 10:50:00,26.17,26.17,26.14,26.14,197103.0,22.8614,22.8614,22.8352,22.8352,197103.0
2017-05-24 10:55:00,26.14,26.15,26.14,26.14,178347.0,22.8352,22.8439,22.8352,22.8352,178347.0
2017-05-24 11:00:00,26.14,26.14,26.11,26.11,180546.0,22.8352,22.8352,22.809,22.809,180546.0
2017-05-24 11:05:00,26.12,26.13,26.11,26.12,158499.0,22.8177,22.8265,22.809,22.8177,158499.0
2017-05-24 11:10:00,26.12,26.14,26.12,26.14,168459.0,22.8177,22.8352,22.8177,22.8352,168459.0
2017-05-24 11:15:00,26.14,26.14,26.13,26.14,117447.0,22.8352,22.8352,22.8265,22.8352,117447.0
2017-05-24 11:20:00,26.14,26.14,26.12,26.13,96990.0,22.8352,22.8352,22.8177,22.8265,96990.0
2017-05-24 11:25:00,26.13,26.13,26.12,26.12,249312.0,22.8265,22.8265,22.8177,22.8177,249312.0
2017-05-24 11:30:00,26.12,26.16,26.12,26.16,349125.0,22.8177,22.8527,22.8177,22.8527,349125.0
2017-05-24 11:35:00,26.16,26.17,26.13,26.15,235881.0,22.8527,22.8614,22.8265,22.8439,235881.0
2017-05-24 11:40:00,26.15,26.15,26.13,26.15,128799.0,22.8439,22.8439,22.8265,22.8439,128799.0
2017-05-24 11:45:00,26.15,26.15,26.13,26.14,171417.0,22.8439,22.8439,22.8265,22.8352,171417.0
2017-05-24 11:50:00,26.14,26.14,26.11,26.12,1024296.0,22.8352,22.8352,22.809,22.8177,1024296.0
2017-05-24 11:55:00,26.12,26.13,26.07,26.08,337305.0,22.8177,22.8265,22.7741,22.7828,337305.0
2017-05-24 12:00:00,26.08,26.1,26.08,26.09,272049.0,22.7828,22.8003,22.7828,22.7915,272049.0
2017-05-24 12:05:00,26.09,26.09,26.07,26.07,147084.0,22.7915,22.7915,22.7741,22.7741,147084.0
2017-05-24 12:10:00,26.07,26.1,26.05,26.07,313953.0,22.7741,22.8003,22.7566,22.7741,313953.0
2017-05-24 12:15:00,26.07,26.09,26.06,26.08,160701.0,22.7741,22.7915,22.7653,22.7828,160701.0
2017-05-24 12:20:00,26.09,26.1,26.08,26.08,184596.0,22.7915,22.8003,22.7828,22.7828,184596.0
2017-05-24 12:25:00,26.08,26.1,26.08,26.09,255261.0,22.7828,22.8003,22.7828,22.7915,255261.0
2017-05-24 12:30:00,26.09,26.1,26.08,26.1,258378.0,22.7915,22.8003,22.7828,22.8003,258378.0
2017-05-24 12:35:00,26.1,26.11,26.09,26.09,168453.0,22.8003,22.809,22.7915,22.7915,168453.0
2017-05-24 12:40:00,26.09,26.09,26.07,26.08,131058.0,22.7915,22.7915,22.7741,22.7828,131058.0
2017-05-24 12:45:00,26.08,26.09,26.08,26.08,99045.0,22.7828,22.7915,22.7828,22.7828,99045.0
2017-05-24 12:50:00,26.08,26.09,26.07,26.08,167073.0,22.7828,22.7915,22.7741,22.7828,167073.0
2017-05-24 12:55:00,26.08,26.09,26.08,26.08,88434.0,22.7828,22.7915,22.7828,22.7828,88434.0
2017-05-24 13:00:00,26.08,26.09,26.08,26.09,174069.0,22.7828,22.7915,22.7828,22.7915,174069.0
2017-05-24 13:05:00,26.09,26.1,26.08,26.09,319614.0,22.7915,22.8003,22.7828,22.7915,319614.0
2017-05-24 13:10:00,26.09,26.1,26.08,26.09,176793.0,22.7915,22.8003,22.7828,22.7915,176793.0
2017-05-24 13:15:00,26.09,26.1,26.08,26.09,151743.0,22.7915,22.8003,22.7828,22.7915,151743.0
2017-05-24 13:20:00,26.09,26.1,26.09,26.09,118851.0,22.7915,22.8003,22.7915,22.7915,118851.0
2017-05-24 13:25:00,26.09,26.1,26.08,26.09,82737.0,22.7915,22.8003,22.7828,22.7915,82737.0
2017-05-24 13:30:00,26.09,26.09,26.07,26.07,160704.0,22.7915,22.7915,22.7741,22.7741,160704.0
2017-05-24 13:35:00,26.07,26.09,26.06,26.06,349416.0,22.7741,22.7915,22.7653,22.7653,349416.0
2017-05-24 13:40:00,26.07,26.09,26.06,26.07,128442.0,22.7741,22.7915,22.7653,22.7741,128442.0
2017-05-24 13:45:00,26.07,26.08,26.07,26.07,196920.0,22.7741,22.7828,22.7741,22.7741,196920.0
2017-05-24 13:50:00,26.07,26.08,26.07,26.07,78501.0,22.7741,22.7828,22.7741,22.7741,78501.0
2017-05-24 13:55:00,26.07,26.07,26.06,26.06,82014.0,22.7741,22.7741,22.7653,22.7653,82014.0
2017-05-24 14:00:00,26.06,26.07,26.05,26.05,273630.0,22.7653,22.7741,22.7566,22.7566,273630.0
2017-05-24 14:05:00,26.05,26.08,26.05,26.08,219090.0,22.7566,22.7828,22.7566,22.7828,219090.0
2017-05-24 14:10:00,26.08,26.09,26.07,26.08,486984.0,22.7828,22.7915,22.7741,22.7828,486984.0
2017-05-24 14:15:00,26.08,26.1,26.08,26.09,347232.0,22.7828,22.8003,22.7828,22.7915,347232.0
2017-05-24 14:20:00,26.09,26.1,26.08,26.09,247392.0,22.7915,22.8003,22.7828,22.7915,247392.0
2017-05-24 14:25:00,26.09,26.09,26.08,26.09,182175.0,22.7915,22.7915,22.7828,22.7915,182175.0
2017-05-24 14:30:00,26.09,26.09,26.08,26.09,164040.0,22.7915,22.7915,22.7828,22.7915,164040.0
2017-05-24 14:35:00,26.09,26.11,26.09,26.1,346878.0,22.7915,22.809,22.7915,22.8003,346878.0
2017-05-24 14:40:00,26.1,26.11,26.08,26.08,137769.0,22.8003,22.809,22.7828,22.7828,137769.0
2017-05-24 14:45:00,26.08,26.09,26.08,26.08,118101.0,22.7828,22.7915,22.7828,22.7828,118101.0
2017-05-24 14:50:00,26.08,26.09,26.08,26.09,104046.0,22.7828,22.7915,22.7828,22.7915,104046.0
2017-05-24 14:55:00,26.08,26.09,26.07,26.07,179733.0,22.7828,22.7915,22.7741,22.7741,179733.0
2017-05-24 15:00:00,26.08,26.09,26.07,26.09,177102.0,22.7828,22.7915,22.7741,22.7915,177102.0
2017-05-24 15:05:00,26.09,26.09,26.07,26.08,177801.0,22.7915,22.7915,22.7741,22.7828,177801.0
2017-05-24 15:10:00,26.08,26.09,26.07,26.08,201636.0,22.7828,22.7915,22.7741,22.7828,201636.0
2017-05-24 15:15:00,26.08,26.09,26.07,26.07,158958.0,22.7828,22.7915,22.7741,22.7741,158958.0
2017-05-24 15:20:00,26.07,26.08,26.07,26.07,157536.0,22.7741,22.7828,22.7741,22.7741,157536.0
2017-05-24 15:25:00,26.07,26.08,26.06,26.07,255633.0,22.7741,22.7828,22.7653,22.7741,255633.0
2017-05-24 15:30:00,26.07,26.07,26.05,26.07,416715.0,22.7741,22.7741,22.7566,22.7741,416715.0
2017-05-24 15:35:00,26.07,26.08,26.06,26.06,299073.0,22.7741,22.7828,22.7653,22.7653,299073.0
2017-05-24 15:40:00,26.07,26.08,26.06,26.08,565209.0,22.7741,22.7828,22.7653,22.7828,565209.0
2017-05-24 15:45:00,26.08,26.09,26.07,26.07,275373.0,22.7828,22.7915,22.7741,22.7741,275373.0
2017-05-24 15:50:00,26.07,26.08,26.07,26.07,448125.0,22.7741,22.7828,22.7741,22.7741,448125.0
2017-05-24 15:55:00,26.07,26.08,26.05,26.05,1162176.0,22.7741,22.7828,22.7566,22.7566,1162176.0
2017-05-25 09:30:00,26.12,26.19,26.11,26.13,773874.0,22.8177,22.8789,22.809,22.8265,773874.0
2017-05-25 09:35:00,26.13,26.28,26.13,26.27,512460.0,22.8265,22.9575,22.8265,22.9488,512460.0
2017-05-25 09:40:00,26.27,26.27,26.17,26.17,309015.0,22.9488,22.9488,22.8614,22.8614,309015.0
2017-05-25 09:45:00,26.18,26.19,26.14,26.15,247017.0,22.8702,22.8789,22.8352,22.8439,247017.0
2017-05-25 09:50:00,26.15,26.2,26.15,26.19,262452.0,22.8439,22.8876,22.8439,22.8789,262452.0
2017-05-25 09:55:00,26.19,26.19,26.12,26.15,279522.0,22.8789,22.8789,22.8177,22.8439,279522.0
2017-05-25 10:00:00,26.15,26.16,26.12,26.12,173142.0,22.8439,22.8527,22.8177,22.8177,173142.0
2017-05-25 10:05:00,26.12,26.18,26.12,26.15,215934.0,22.8177,22.8702,22.8177,22.8439,215934.0
2017-05-25 10:10:00,26.15,26.2,26.14,26.2,306558.0,22.8439,22.8876,22.8352,22.8876,306558.0
2017-05-25 10:15:00,26.21,26.21,26.15,26.17,251265.0,22.8964,22.8964,22.8439,22.8614,251265.0
2017-05-25 10:20:00,26.17,26.18,26.15,26.16,162435.0,22.8614,22.8702,22.8439,22.8527,162435.0
2017-05-25 10:25:00,26.16,26.17,26.13,26.14,170148.0,22.8527,22.8614,22.8265,22.8352,170148.0
2017-05-25 10:30:00,26.13,26.18,26.13,26.13,244218.0,22.8265,22.8702,22.8265,22.8265,244218.0
2017-05-25 10:35:00,26.13,26.15,26.11,26.13,266901.0,22.8265,22.8439,22.809,22.8265,266901.0
2017-05-25 10:40:00,26.13,26.15,26.09,26.09,171936.0,22.8265,22.8439,22.7915,22.7915,171936.0
2017-05-25 10:45:00,26.09,26.12,26.09,26.12,142563.0,22.7915,22.8177,22.7915,22.8177,142563.0
2017-05-25 10:50:00,26.12,26.14,26.11,26.12,119892.0,22.8177,22.8352,22.809,22.8177,119892.0
2017-05-25 10:55:00,26.12,26.12,26.07,26.1,214113.0,22.8177,22.8177,22.7741,22.8003,214113.0
2017-05-25 11:00:00,26.09,26.11,26.08,26.11,186438.0,22.7915,22.809,22.7828,22.809,186438.0
2017-05-25 11:05:00,26.11,26.13,26.09,26.13,206679.0,22.809,22.8265,22.7915,22.8265,206679.0
2017-05-25 11:10:00,26.13,26.16,26.12,26.13,201387.0,22.8265,22.8527,22.8177,22.8265,201387.0
2017-05-25 11:15:00,26.13,26.14,26.1,26.1,138726.0,22.8265,22.8352,22.8003,22.8003,138726.0
2017-05-25 11:20:00,26.1,26.13,26.07,26.12,218973.0,22.8003,22.8265,22.7741,22.8177,218973.0
2017-05-25 11:25:00,26.12,26.16,26.12,26.16,105231.0,22.8177,22.8527,22.8177,22.8527,105231.0
2017-05-25 11:30:00,26.16,26.17,26.14,26.15,173157.0,22.8527,22.8614,22.8352,22.8439,173157.0
2017-05-25 11:35:00,26.15,26.16,26.13,26.14,155172.0,22.8439,22.8527,22.8265,22.8352,155172.0
2017-05-25 11:40:00,26.14,26.15,26.12,26.12,139209.0,22.8352,22.8439,22.8177,22.8177,139209.0
2017-05-25 11:45:00,26.12,26.13,26.09,26.1,223377.0,22.8177,22.8265,22.7915,22.8003,223377.0
2017-05-25 11:50:00,26.1,26.12,26.1,26.11,156453.0,22.8003,22.8177,22.8003,22.809,156453.0
2017-05-25 11:55:00,26.12,26.13,26.1,26.1,184653.0,22.8177,22.8265,22.8003,22.8003,184653.0
2017-05-25 12:00:00,26.11,26.12,26.1,26.11,132711.0,22.809,22.8177,22.8003,22.809,132711.0
2017-05-25 12:05:00,26.11,26.12,26.09,26.11,123330.0,22.809,22.8177,22.7915,22.809,123330.0
2017-05-25 12:10:00,26.11,26.12,26.1,26.1,200007.0,22.809,22.8177,22.8003,22.8003,200007.0
2017-05-25 12:15:00,26.1,26.12,26.1,26.12,182961.0,22.8003,22.8177,22.8003,22.8177,182961.0
2017-05-25 12:20:00,26.12,26.16,26.12,26.14,140493.0,22.8177,22.8527,22.8177,22.8352,140493.0
2017-05-25 12:25:00,26.14,26.15,26.14,26.14,75768.0,22.8352,22.8439,22.8352,22.8352,75768.0
2017-05-25 12:30:00,26.14,26.15,26.14,26.15,100293.0,22.8352,22.8439,22.8352,22.8439,100293.0
2017-05-25 12:35:00,26.15,26.15,26.13,26.15,127959.0,22.8439,22.8439,22.8265,22.8439,127959.0
2017-05-25 12:40:00,26.15,26.15,26.14,26.14,96756.0,22.8439,22.8439,22.8352,22.8352,96756.0
2017-05-25 12:45:00,26.14,26.15,26.13,26.13,98376.0,22.8352,22.8439,22.8265,22.8265,98376.0
2017-05-25 12:50:00,26.14,26.17,26.13,26.17,126195.0,22.8352,22.8614,22.8265,22.8614,126195.0
2017-05-25 12:55:00,26.17,26.19,26.17,26.17,234405.0,22.8614,22.8789,22.8614,22.8614,234405.0
2017-05-25 13:00:00,26.18,26.2,26.17,26.19,185052.0,22.8702,22.8876,22.8614,22.8789,185052.0
2017-05-25 13:05:00,26.19,26.21,26.18,26.18,169227.0,22.8789,22.8964,22.8702,22.8702,169227.0
2017-05-25 13:10:00,26.18,26.21,26.18,26.2,73590.0,22.8702,22.8964,22.8702,22.8876,73590.0
2017-05-25 13:15:00,26.2,26.2,26.14,26.15,177855.0,22.8876,22.8876,22.8352,22.8439,177855.0
2017-05-25 13:20:00,26.15,26.15,26.14,26.15,63570.0,22.8439,22.8439,22.8352,22.8439,63570.0
2017-05-25 13:25:00,26.15,26.16,26.15,26.15,114774.0,22.8439,22.8527,22.8439,22.8439,114774.0
2017-05-25 13:30:00,26.16,26.16,26.14,26.15,60396.0,22.8527,22.8527,22.8352,22.8439,60396.0
2017-05-25 13:35:00,26.15,26.16,26.14,26.15,80358.0,22.8439,22.8527,22.8352,22.8439,80358.0
2017-05-25 13:40:00,26.15,26.17,26.15,26.16,110763.0,22.8439,22.8614,22.8439,22.8527,110763.0
2017-05-25 13:45:00,26.16,26.18,26.16,26.17,48705.0,22.8527,22.8702,22.8527,22.8614,48705.0
2017-05-25 13:50:00,26.17,26.18,26.15,26.16,147999.0,22.8614,22.8702,22.8439,22.8527,147999.0
2017-05-25 13:55:00,26.16,26.17,26.15,26.15,83472.0,22.8527,22.8614,22.8439,22.8439,83472.0
2017-05-25 14:00:00,26.15,26.16,26.15,26.15,103002.0,22.8439,22.8527,22.8439,22.8439,103002.0
2017-05-25 14:05:00,26.16,26.16,26.13,26.13,154098.0,22.8527,22.8527,22.8265,22.8265,154098.0
2017-05-25 14:10:00,26.13,26.14,26.12,26.13,112788.0,22.8265,22.8352,22.8177,22.8265,112788.0
2017-05-25 14:15:00,26.13,26.14,26.12,26.12,133362.0,22.8265,22.8352,22.8177,22.8177,133362.0
2017-05-25 14:20:00,26.12,26.14,26.12,26.14,144522.0,22.8177,22.8352,22.8177,22.8352,144522.0
2017-05-25 14:25:00,26.14,26.14,26.12,26.12,140985.0,22.8352,22.8352,22.8177,22.8177,140985.0
2017-05-25 14:30:00,26.12,26.12,26.06,26.07,305814.0,22.8177,22.8177,22.7653,22.7741,305814.0
2017-05-25 14:35:00,26.07,26.1,26.06,26.1,202731.0,22.7741,22.8003,22.7653,22.8003,202731.0
2017-05-25 14:40:00,26.09,26.1,26.09,26.09,224973.0,22.7915,22.8003,22.7915,22.7915,224973.0
2017-05-25 14:45:00,26.09,26.09,26.08,26.08,148263.0,22.7915,22.7915,22.7828,22.7828,148263.0
2017-05-25 14:50:00,26.09,26.1,26.07,26.07,159240.0,22.7915,22.8003,22.7741,22.7741,159240.0
2017-05-25 14:55:00,26.07,26.1,26.07,26.09,105681.0,22.7741,22.8003,22.7741,22.7915,105681.0
2017-05-25 15:00:00,26.09,26.09,26.06,26.07,202164.0,22.7915,22.7915,22.7653,22.7741,202164.0
2017-05-25 15:05:00,26.07,26.1,26.07,26.09,200043.0,22.7741,22.8003,22.7741,22.7915,200043.0
2017-05-25 15:10:00,26.09,26.1,26.08,26.08,135993.0,22.7915,22.8003,22.7828,22.7828,135993.0
2017-05-25 15:15:00,26.08,26.09,26.05,26.05,325683.0,22.7828,22.7915,22.7566,22.7566,325683.0
2017-05-25 15:20:00,26.05,26.08,26.05,26.08,186048.0,22.7566,22.7828,22.7566,22.7828,186048.0
2017-05-25 15:25:00,26.08,26.09,26.07,26.08,192126.0,22.7828,22.7915,22.7741,22.7828,192126.0
2017-05-25 15:30:00,26.08,26.1,26.07,26.1,255570.0,22.7828,22.8003,22.7741,22.8003,255570.0
2017-05-25 15:35:00,26.1,26.13,26.1,26.12,264831.0,22.8003,22.8265,22.8003,22.8177,264831.0
2017-05-25 15:40:00,26.12,26.15,26.12,26.14,341598.0,22.8177,22.8439,22.8177,22.8352,341598.0
2017-05-25 15:45:00,26.14,26.16,26.14,26.15,372627.0,22.8352,22.8527,22.8352,22.8439,372627.0
2017-05-25 15:50:00,26.15,26.15,26.12,26.14,652647.0,22.8439,22.8439,22.8177,22.8352,652647.0
2017-05-25 15:55:00,26.14,26.15,26.09,26.1,1137999.0,22.8352,22.8439,22.7915,22.8003,1137999.0
2017-05-26 09:30:00,26.12,26.18,26.08,26.09,599952.0,22.8177,22.8702,22.7828,22.7915,599952.0
2017-05-26 09:35:00,26.09,26.13,26.08,26.09,294642.0,22.7915,22.8265,22.7828,22.7915,294642.0
2017-05-26 09:40:00,26.09,26.1,26.0,26.01,523197.0,22.7915,22.8003,22.7129,22.7216,523197.0
2017-05-26 09:45:00,26.02,26.05,26.01,26.02,283416.0,22.7304,22.7566,22.7216,22.7304,283416.0
2017-05-26 09:50:00,26.02,26.06,25.99,26.03,308583.0,22.7304,22.7653,22.7042,22.7391,308583.0
2017-05-26 09:55:00,26.03,26.08,26.03,26.06,252858.0,22.7391,22.7828,22.7391,22.7653,252858.0
2017-05-26 10:00:00,26.06,26.08,26.02,26.05,375405.0,22.7653,22.7828,22.7304,22.7566,375405.0
2017-05-26 10:05:00,26.05,26.07,25.98,26.01,378678.0,22.7566,22.7741,22.6954,22.7216,378678.0
2017-05-26 10:10:00,26.01,26.07,26.01,26.03,301176.0,22.7216,22.7741,22.7216,22.7391,301176.0
2017-05-26 10:15:00,26.03,26.07,26.02,26.06,455850.0,22.7391,22.7741,22.7304,22.7653,455850.0
2017-05-26 10:20:00,26.05,26.07,26.01,26.02,232416.0,22.7566,22.7741,22.7216,22.7304,232416.0
2017-05-26 10:25:00,26.02,26.03,25.99,25.99,300162.0,22.7304,22.7391,22.7042,22.7042,300162.0
2017-05-26 10:30:00,25.99,26.02,25.98,26.0,171396.0,22.7042,22.7304,22.6954,22.7129,171396.0
2017-05-26 10:35:00,25.99,26.03,25.99,26.03,285189.0,22.7042,22.7391,22.7042,22.7391,285189.0
2017-05-26 10:40:00,26.03,26.04,26.01,26.01,180144.0,22.7391,22.7479,22.7216,22.7216,180144.0
2017-05-26 10:45:00,26.01,26.02,25.99,26.0,181890.0,22.7216,22.7304,22.7042,22.7129,181890.0
2017-05-26 10:50:00,26.0,26.0,25.95,25.96,324381.0,22.7129,22.7129,22.6692,22.678,324381.0
2017-05-26 10:55:00,25.97,25.98,25.93,25.94,244536.0,22.6867,22.6954,22.6518,22.6605,244536.0
2017-05-26 11:00:00,25.94,26.01,25.93,26.0,372450.0,22.6605,22.7216,22.6518,22.7129,372450.0
2017-05-26 11:05:00,26.0,26.01,25.99,25.99,204210.0,22.7129,22.7216,22.7042,22.7042,204210.0
2017-05-26 11:10:00,25.99,25.99,25.97,25.97,172017.0,22.7042,22.7042,22.6867,22.6867,172017.0
2017-05-26 11:15:00,25.97,26.0,25.97,25.97,197874.0,22.6867,22.7129,22.6867,22.6867,197874.0
2017-05-26 11:20:00,25.97,26.01,25.97,25.99,141102.0,22.6867,22.7216,22.6867,22.7042,141102.0
2017-05-26 11:25:00,25.99,26.01,25.96,26.01,168390.0,22.7042,22.7216,22.678,22.7216,168390.0
2017-05-26 11:30:00,26.01,26.02,25.99,26.01,133275.0,22.7216,22.7304,22.7042,22.7216,133275.0
2017-05-26 11:35:00,26.01,26.01,26.0,26.0,69003.0,22.7216,22.7216,22.7129,22.7129,69003.0
2017-05-26 11:40:00,26.0,26.01,26.0,26.01,54435.0,22.7129,22.7216,22.7129,22.7216,54435.0
2017-05-26 11:45:00,26.01,26.01,26.0,26.0,77802.0,22.7216,22.7216,22.7129,22.7129,77802.0
2017-05-26 11:50:00,26.0,26.0,25.95,25.96,210489.0,22.7129,22.7129,22.6692,22.678,210489.0
2017-05-26 11:55:00,25.96,25.98,25.96,25.97,118113.0,22.678,22.6954,22.678,22.6867,118113.0
2017-05-26 12:00:00,25.98,25.99,25.97,25.99,89772.0,22.6954,22.7042,22.6867,22.7042,89772.0
2017-05-26 12:05:00,25.99,25.99,25.98,25.99,80124.0,22.7042,22.7042,22.6954,22.7042,80124.0
2017-05-26 12:10:00,25.99,25.99,25.98,25.99,156894.0,22.7042,22.7042,22.6954,22.7042,156894.0
2017-05-26 12:15:00,25.99,26.0,25.99,25.99,75354.0,22.7042,22.7129,22.7042,22.7042,75354.0
2017-05-26 12:20:00,25.99,26.01,25.99,26.01,99189.0,22.7042,22.7216,22.7042,22.7216,99189.0
2017-05-26 12:25:00,26.01,26.01,26.0,26.01,92331.0,22.7216,22.7216,22.7129,22.7216,92331.0
2017-05-26 12:30:00,26.01,26.02,26.0,26.01,147213.0,22.7216,22.7304,22.7129,22.7216,147213.0
2017-05-26 12:35:00,26.01,26.01,26.01,26.01,45795.0,22.7216,22.7216,22.7216,22.7216,45795.0
2017-05-26 12:40:00,26.01,26.01,26.01,26.01,65037.0,22.7216,22.7216,22.7216,22.7216,65037.0
2017-05-26 12:45:00,26.01,26.02,26.0,26.01,147801.0,22.7216,22.7304,22.7129,22.7216,147801.0
2017-05-26 12:50:00,26.01,26.02,26.0,26.02,65067.0,22.7216,22.7304,22.7129,22.7304,65067.0
2017-05-26 12:55:00,26.02,26.03,26.01,26.03,131952.0,22.7304,22.7391,22.7216,22.7391,131952.0
2017-05-26 13:00:00,26.03,26.04,26.01,26.02,211914.0,22.7391,22.7479,22.7216,22.7304,211914.0
2017-05-26 13:05:00,26.02,26.03,26.01,26.02,130998.0,22.7304,22.7391,22.7216,22.7304,130998.0
2017-05-26 13:10:00,26.02,26.07,26.02,26.07,137145.0,22.7304,22.7741,22.7304,22.7741,137145.0
2017-05-26 13:15:00,26.06,26.07,26.04,26.05,61551.0,22.7653,22.7741,22.7479,22.7566,61551.0
2017-05-26 13:20:00,26.05,26.05,26.04,26.04,101769.0,22.7566,22.7566,22.7479,22.7479,101769.0
2017-05-26 13:25:00,26.04,26.04,26.03,26.04,91929.0,22.7479,22.7479,22.7391,22.7479,91929.0
2017-05-26 13:30:00,26.04,26.04,26.03,26.03,63798.0,22.7479,22.7479,22.7391,22.7391,63798.0
2017-05-26 13:35:00,26.03,26.05,26.03,26.04,70122.0,22.7391,22.7566,22.7391,22.7479,70122.0
2017-05-26 13:40:00,26.04,26.04,26.01,26.03,136596.0,22.7479,22.7479,22.7216,22.7391,136596.0
2017-05-26 13:45:00,26.03,26.03,26.0,26.0,123633.0,22.7391,22.7391,22.7129,22.7129,123633.0
2017-05-26 13:50:00,26.01,26.03,26.0,26.02,134337.0,22.7216,22.7391,22.7129,22.7304,134337.0
2017-05-26 13:55:00,26.02,26.04,26.02,26.04,90366.0,22.7304,22.7479,22.7304,22.7479,90366.0
2017-05-26 14:00:00,26.04,26.04,26.01,26.03,184110.0,22.7479,22.7479,22.7216,22.7391,184110.0
2017-05-26 14:05:00,26.03,26.03,26.01,26.02,103854.0,22.7391,22.7391,22.7216,22.7304,103854.0
2017-05-26 14:10:00,26.02,26.02,26.02,26.02,53112.0,22.7304,22.7304,22.7304,22.7304,53112.0
2017-05-26 14:15:00,26.02,26.03,26.01,26.02,97173.0,22.7304,22.7391,22.7216,22.7304,97173.0
2017-05-26 14:20:00,26.02,26.03,26.02,26.03,100707.0,22.7304,22.7391,22.7304,22.7391,100707.0
2017-05-26 14:25:00,26.03,26.04,26.03,26.04,97953.0,22.7391,22.7479,22.7391,22.7479,97953.0
2017-05-26 14:30:00,26.04,26.04,26.03,26.04,112191.0,22.7479,22.7479,22.7391,22.7479,112191.0
2017-05-26 14:35:00,26.04,26.04,26.03,26.03,81648.0,22.7479,22.7479,22.7391,22.7391,81648.0
2017-05-26 14:40:00,26.04,26.04,26.03,26.03,116343.0,22.7479,22.7479,22.7391,22.7391,116343.0
2017-05-26 14:45:00,26.03,26.05,26.03,26.05,161814.0,22.7391,22.7566,22.7391,22.7566,161814.0
2017-05-26 14:50:00,26.05,26.05,26.04,26.04,59523.0,22.7566,22.7566,22.7479,22.7479,59523.0
2017-05-26 14:55:00,26.05,26.06,26.04,26.04,161466.0,22.7566,22.7653,22.7479,22.7479,161466.0
2017-05-26 15:00:00,26.05,26.05,26.04,26.04,128106.0,22.7566,22.7566,22.7479,22.7479,128106.0
2017-05-26 15:05:00,26.04,26.04,26.02,26.02,195675.0,22.7479,22.7479,22.7304,22.7304,195675.0
2017-05-26 15:10:00,26.02,26.03,26.02,26.02,123966.0,22.7304,22.7391,22.7304,22.7304,123966.0
2017-05-26 15:15:00,26.02,26.03,26.0,26.01,170826.0,22.7304,22.7391,22.7129,22.7216,170826.0
2017-05-26 15:20:00,26.01,26.02,26.0,26.01,155919.0,22.7216,22.7304,22.7129,22.7216,155919.0
2017-05-26 15:25:00,26.01,26.03,26.01,26.02,123390.0,22.7216,22.7391,22.7216,22.7304,123390.0
2017-05-26 15:30:00,26.02,26.02,26.01,26.01,134715.0,22.7304,22.7304,22.7216,22.7216,134715.0
2017-05-26 15:35:00,26.01,26.03,26.01,26.02,175410.0,22.7216,22.7391,22.7216,22.7304,175410.0
2017-05-26 15:40:00,26.02,26.03,26.01,26.03,240993.0,22.7304,22.7391,22.7216,22.7391,240993.0
2017-05-26 15:45:00,26.03,26.03,26.02,26.02,197784.0,22.7391,22.7391,22.7304,22.7304,197784.0
2017-05-26 15:50:00,26.03,26.03,26.02,26.03,388731.0,22.7391,22.7391,22.7304,22.7391,388731.0
2017-05-26 15:55:00,26.03,26.04,26.01,26.04,1212861.0,22.7391,22.7479,22.7216,22.7479,1212861.0
2017-05-30 09:30:00,25.97,26.1,25.97,26.08,572937.0,22.6867,22.8003,22.6867,22.7828,572937.0
2017-05-30 09:35:00,26.08,26.08,25.98,26.01,272976.0,22.7828,22.7828,22.6954,22.7216,272976.0
2017-05-30 09:40:00,26.02,26.07,26.01,26.06,531309.0,22.7304,22.7741,22.7216,22.7653,531309.0
2017-05-30 09:45:00,26.06,26.08,26.04,26.08,277860.0,22.7653,22.7828,22.7479,22.7828,277860.0
2017-05-30 09:50:00,26.08,26.08,26.04,26.07,181800.0,22.7828,22.7828,22.7479,22.7741,181800.0
2017-05-30 09:55:00,26.08,26.09,26.02,26.04,211407.0,22.7828,22.7915,22.7304,22.7479,211407.0
2017-05-30 10:00:00,26.04,26.08,26.03,26.07,343305.0,22.7479,22.7828,22.7391,22.7741,343305.0
2017-05-30 10:05:00,26.06,26.07,26.02,26.04,196713.0,22.7653,22.7741,22.7304,22.7479,196713.0
2017-05-30 10:10:00,26.04,26.05,26.01,26.04,189021.0,22.7479,22.7566,22.7216,22.7479,189021.0
2017-05-30 10:15:00,26.04,26.04,26.02,26.02,191907.0,22.7479,22.7479,22.7304,22.7304,191907.0
2017-05-30 10:20:00,26.02,26.05,26.0,26.03,241920.0,22.7304,22.7566,22.7129,22.7391,241920.0
2017-05-30 10:25:00,26.03,26.05,26.02,26.04,249927.0,22.7391,22.7566,22.7304,22.7479,249927.0
2017-05-30 10:30:00,26.04,26.06,26.04,26.06,195357.0,22.7479,22.7653,22.7479,22.7653,195357.0
2017-05-30 10:35:00,26.06,26.07,26.04,26.07,225732.0,22.7653,22.7741,22.7479,22.7741,225732.0
2017-05-30 10:40:00,26.07,26.1,26.06,26.09,150702.0,22.7741,22.8003,22.7653,22.7915,150702.0
2017-05-30 10:45:00,26.09,26.11,26.08,26.08,217125.0,22.7915,22.809,22.7828,22.7828,217125.0
2017-05-30 10:50:00,26.08,26.11,26.08,26.09,128016.0,22.7828,22.809,22.7828,22.7915,128016.0
2017-05-30 10:55:00,26.09,26.1,26.09,26.09,143499.0,22.7915,22.8003,22.7915,22.7915,143499.0
2017-05-30 11:00:00,26.09,26.1,26.07,26.07,243204.0,22.7915,22.8003,22.7741,22.7741,243204.0
2017-05-30 11:05:00,26.08,26.1,26.08,26.09,104607.0,22.7828,22.8003,22.7828,22.7915,104607.0
2017-05-30 11:10:00,26.09,26.11,26.09,26.09,130341.0,22.7915,22.809,22.7915,22.7915,130341.0
2017-05-30 11:15:00,26.09,26.11,26.09,26.09,155946.0,22.7915,22.809,22.7915,22.7915,155946.0
2017-05-30 11:20:00,26.09,26.12,26.09,26.11,144063.0,22.7915,22.8177,22.7915,22.809,144063.0
2017-05-30 11:25:00,26.12,26.12,26.11,26.12,107127.0,22.8177,22.8177,22.809,22.8177,107127.0
2017-05-30 11:30:00,26.11,26.11,26.08,26.09,96864.0,22.809,22.809,22.7828,22.7915,96864.0
2017-05-30 11:35:00,26.09,26.09,26.08,26.08,83391.0,22.7915,22.7915,22.7828,22.7828,83391.0
2017-05-30 11:40:00,26.08,26.08,26.07,26.07,130419.0,22.7828,22.7828,22.7741,22.7741,130419.0
2017-05-30 11:45:00,26.07,26.08,26.06,26.08,146043.0,22.7741,22.7828,22.7653,22.7828,146043.0
2017-05-30 11:50:00,26.07,26.09,26.07,26.07,143514.0,22.7741,22.7915,22.7741,22.7741,143514.0
2017-05-30 11:55:00,26.08,26.1,26.07,26.09,130989.0,22.7828,22.8003,22.7741,22.7915,130989.0
2017-05-30 12:00:00,26.1,26.11,26.09,26.1,105912.0,22.8003,22.809,22.7915,22.8003,105912.0
2017-05-30 12:05:00,26.1,26.1,26.1,26.1,78027.0,22.8003,22.8003,22.8003,22.8003,78027.0
2017-05-30 12:10:00,26.1,26.11,26.1,26.1,66549.0,22.8003,22.809,22.8003,22.8003,66549.0
2017-05-30 12:15:00,26.11,26.11,26.08,26.09,68382.0,22.809,22.809,22.7828,22.7915,68382.0
2017-05-30 12:20:00,26.08,26.1,26.08,26.1,111273.0,22.7828,22.8003,22.7828,22.8003,111273.0
2017-05-30 12:25:00,26.1,26.11,26.1,26.11,72267.0,22.8003,22.809,22.8003,22.809,72267.0
2017-05-30 12:30:00,26.1,26.13,26.1,26.12,199530.0,22.8003,22.8265,22.8003,22.8177,199530.0
2017-05-30 12:35:00,26.12,26.13,26.12,26.13,73170.0,22.8177,22.8265,22.8177,22.8265,73170.0
2017-05-30 12:40:00,26.13,26.13,26.1,26.1,84738.0,22.8265,22.8265,22.8003,22.8003,84738.0
2017-05-30 12:45:00,26.1,26.11,26.08,26.08,81702.0,22.8003,22.809,22.7828,22.7828,81702.0
2017-05-30 12:50:00,26.08,26.09,26.06,26.08,130605.0,22.7828,22.7915,22.7653,22.7828,130605.0
2017-05-30 12:55:00,26.08,26.09,26.08,26.08,83613.0,22.7828,22.7915,22.7828,22.7828,83613.0
2017-05-30 13:00:00,26.08,26.09,26.07,26.08,96660.0,22.7828,22.7915,22.7741,22.7828,96660.0
2017-05-30 13:05:00,26.08,26.09,26.07,26.07,69420.0,22.7828,22.7915,22.7741,22.7741,69420.0
2017-05-30 13:10:00,26.07,26.07,26.05,26.06,77451.0,22.7741,22.7741,22.7566,22.7653,77451.0
2017-05-30 13:15:00,26.05,26.07,26.05,26.07,53982.0,22.7566,22.7741,22.7566,22.7741,53982.0
2017-05-30 13:20:00,26.07,26.07,26.05,26.05,67845.0,22.7741,22.7741,22.7566,22.7566,67845.0
2017-05-30 13:25:00,26.06,26.06,26.05,26.05,85149.0,22.7653,22.7653,22.7566,22.7566,85149.0
2017-05-30 13:30:00,26.06,26.06,26.05,26.06,56961.0,22.7653,22.7653,22.7566,22.7653,56961.0
2017-05-30 13:35:00,26.06,26.07,26.06,26.07,68190.0,22.7653,22.7741,22.7653,22.7741,68190.0
2017-05-30 13:40:00,26.07,26.07,26.06,26.06,59112.0,22.7741,22.7741,22.7653,22.7653,59112.0
2017-05-30 13:45:00,26.06,26.07,26.06,26.07,77664.0,22.7653,22.7741,22.7653,22.7741,77664.0
2017-05-30 13:50:00,26.07,26.07,26.07,26.07,83487.0,22.7741,22.7741,22.7741,22.7741,83487.0
2017-05-30 13:55:00,26.07,26.07,26.06,26.07,66312.0,22.7741,22.7741,22.7653,22.7741,66312.0
2017-05-30 14:00:00,26.07,26.07,26.07,26.07,80130.0,22.7741,22.7741,22.7741,22.7741,80130.0
2017-05-30 14:05:00,26.07,26.08,26.06,26.07,84351.0,22.7741,22.7828,22.7653,22.7741,84351.0
2017-05-30 14:10:00,26.07,26.07,26.06,26.07,78417.0,22.7741,22.7741,22.7653,22.7741,78417.0
2017-05-30 14:15:00,26.07,26.08,26.06,26.07,132006.0,22.7741,22.7828,22.7653,22.7741,132006.0
2017-05-30 14:20:00,26.07,26.07,26.06,26.06,106806.0,22.7741,22.7741,22.7653,22.7653,106806.0
2017-05-30 14:25:00,26.06,26.06,26.05,26.05,60432.0,22.7653,22.7653,22.7566,22.7566,60432.0
2017-05-30 14:30:00,26.05,26.06,26.05,26.06,63024.0,22.7566,22.7653,22.7566,22.7653,63024.0
2017-05-30 14:35:00,26.06,26.08,26.06,26.08,153585.0,22.7653,22.7828,22.7653,22.7828,153585.0
2017-05-30 14:40:00,26.08,26.09,26.06,26.06,217671.0,22.7828,22.7915,22.7653,22.7653,217671.0
2017-05-30 14:45:00,26.07,26.07,26.05,26.07,175545.0,22.7741,22.7741,22.7566,22.7741,175545.0
2017-05-30 14:50:00,26.07,26.1,26.06,26.09,270840.0,22.7741,22.8003,22.7653,22.7915,270840.0
2017-05-30 14:55:00,26.09,26.09,26.08,26.08,134361.0,22.7915,22.7915,22.7828,22.7828,134361.0
2017-05-30 15:00:00,26.09,26.11,26.08,26.1,210945.0,22.7915,22.809,22.7828,22.8003,210945.0
2017-05-30 15:05:00,26.1,26.11,26.09,26.09,198039.0,22.8003,22.809,22.7915,22.7915,198039.0
2017-05-30 15:10:00,26.1,26.12,26.09,26.11,179352.0,22.8003,22.8177,22.7915,22.809,179352.0
2017-05-30 15:15:00,26.11,26.12,26.1,26.1,212463.0,22.809,22.8177,22.8003,22.8003,212463.0
2017-05-30 15:20:00,26.1,26.1,26.1,26.1,93879.0,22.8003,22.8003,22.8003,22.8003,93879.0
2017-05-30 15:25:00,26.1,26.1,26.07,26.08,223962.0,22.8003,22.8003,22.7741,22.7828,223962.0
2017-05-30 15:30:00,26.08,26.1,26.08,26.09,141744.0,22.7828,22.8003,22.7828,22.7915,141744.0
2017-05-30 15:35:00,26.1,26.11,26.09,26.1,146427.0,22.8003,22.809,22.7915,22.8003,146427.0
2017-05-30 15:40:00,26.1,26.11,26.1,26.1,173046.0,22.8003,22.809,22.8003,22.8003,173046.0
2017-05-30 15:45:00,26.1,26.1,26.1,26.1,96444.0,22.8003,22.8003,22.8003,22.8003,96444.0
2017-05-30 15:50:00,26.1,26.1,26.06,26.08,463872.0,22.8003,22.8003,22.7653,22.7828,463872.0
2017-05-30 15:55:00,26.08,26.08,26.05,26.05,910830.0,22.7828,22.7828,22.7566,22.7566,910830.0
2017-05-31 09:30:00,26.12,26.17,26.12,26.15,686445.0,22.8177,22.8614,22.8177,22.8439,686445.0
2017-05-31 09:35:00,26.15,26.18,26.13,26.16,421023.0,22.8439,22.8702,22.8265,22.8527,421023.0
2017-05-31 09:40:00,26.16,26.16,26.11,26.15,212343.0,22.8527,22.8527,22.809,22.8439,212343.0
2017-05-31 09:45:00,26.15,26.21,26.15,26.19,449136.0,22.8439,22.8964,22.8439,22.8789,449136.0
2017-05-31 09:50:00,26.19,26.21,26.18,26.21,388524.0,22.8789,22.8964,22.8702,22.8964,388524.0
2017-05-31 09:55:00,26.21,26.24,26.2,26.22,471363.0,22.8964,22.9226,22.8876,22.9051,471363.0
2017-05-31 10:00:00,26.22,26.23,26.18,26.18,230460.0,22.9051,22.9138,22.8702,22.8702,230460.0
2017-05-31 10:05:00,26.18,26.18,26.14,26.14,330672.0,22.8702,22.8702,22.8352,22.8352,330672.0
2017-05-31 10:10:00,26.14,26.21,26.14,26.17,297132.0,22.8352,22.8964,22.8352,22.8614,297132.0
2017-05-31 10:15:00,26.17,26.21,26.17,26.21,236175.0,22.8614,22.8964,22.8614,22.8964,236175.0
2017-05-31 10:20:00,26.21,26.24,26.21,26.23,212523.0,22.8964,22.9226,22.8964,22.9138,212523.0
2017-05-31 10:25:00,26.23,26.28,26.22,26.26,266172.0,22.9138,22.9575,22.9051,22.94,266172.0
2017-05-31 10:30:00,26.26,26.27,26.2,26.21,505785.0,22.94,22.9488,22.8876,22.8964,505785.0
2017-05-31 10:35:00,26.21,26.23,26.18,26.22,698706.0,22.8964,22.9138,22.8702,22.9051,698706.0
2017-05-31 10:40:00,26.22,26.24,26.21,26.22,199827.0,22.9051,22.9226,22.8964,22.9051,199827.0
2017-05-31 10:45:00,26.22,26.29,26.22,26.26,371160.0,22.9051,22.9662,22.9051,22.94,371160.0
2017-05-31 10:50:00,26.25,26.3,26.24,26.3,314832.0,22.9313,22.975,22.9226,22.975,314832.0
2017-05-31 10:55:00,26.3,26.31,26.26,26.27,374001.0,22.975,22.9837,22.94,22.9488,374001.0
2017-05-31 11:00:00,26.27,26.28,26.25,26.26,236028.0,22.9488,22.9575,22.9313,22.94,236028.0
2017-05-31 11:05:00,26.26,26.29,26.25,26.27,177063.0,22.94,22.9662,22.9313,22.9488,177063.0
2017-05-31 11:10:00,26.27,26.27,26.24,26.25,183588.0,22.9488,22.9488,22.9226,22.9313,183588.0
2017-05-31 11:15:00,26.25,26.25,26.21,26.23,165105.0,22.9313,22.9313,22.8964,22.9138,165105.0
2017-05-31 11:20:00,26.23,26.24,26.22,26.23,141558.0,22.9138,22.9226,22.9051,22.9138,141558.0
2017-05-31 11:25:00,26.23,26.23,26.2,26.22,240219.0,22.9138,22.9138,22.8876,22.9051,240219.0
2017-05-31 11:30:00,26.22,26.23,26.2,26.21,171108.0,22.9051,22.9138,22.8876,22.8964,171108.0
2017-05-31 11:35:00,26.21,26.25,26.2,26.24,131748.0,22.8964,22.9313,22.8876,22.9226,131748.0
2017-05-31 11:40:00,26.24,26.27,26.24,26.26,129744.0,22.9226,22.9488,22.9226,22.94,129744.0
2017-05-31 11:45:00,26.27,26.27,26.24,26.25,219264.0,22.9488,22.9488,22.9226,22.9313,219264.0
2017-05-31 11:50:00,26.26,26.28,26.25,26.27,179616.0,22.94,22.9575,22.9313,22.9488,179616.0
2017-05-31 11:55:00,26.27,26.28,26.26,26.26,160275.0,22.9488,22.9575,22.94,22.94,160275.0
2017-05-31 12:00:00,26.26,26.27,26.26,26.27,137184.0,22.94,22.9488,22.94,22.9488,137184.0
2017-05-31 12:05:00,26.26,26.27,26.23,26.23,201156.0,22.94,22.9488,22.9138,22.9138,201156.0
2017-05-31 12:10:00,26.23,26.23,26.19,26.2,154491.0,22.9138,22.9138,22.8789,22.8876,154491.0
2017-05-31 12:15:00,26.2,26.21,26.19,26.19,97656.0,22.8876,22.8964,22.8789,22.8789,97656.0
2017-05-31 12:20:00,26.19,26.19,26.17,26.18,88860.0,22.8789,22.8789,22.8614,22.8702,88860.0
2017-05-31 12:25:00,26.18,26.18,26.14,26.15,330045.0,22.8702,22.8702,22.8352,22.8439,330045.0
2017-05-31 12:30:00,26.16,26.16,26.11,26.12,339039.0,22.8527,22.8527,22.809,22.8177,339039.0
2017-05-31 12:35:00,26.12,26.15,26.11,26.13,214506.0,22.8177,22.8439,22.809,22.8265,214506.0
2017-05-31 12:40:00,26.13,26.15,26.12,26.14,104151.0,22.8265,22.8439,22.8177,22.8352,104151.0
2017-05-31 12:45:00,26.14,26.15,26.14,26.14,80187.0,22.8352,22.8439,22.8352,22.8352,80187.0
2017-05-31 12:50:00,26.15,26.15,26.12,26.13,89808.0,22.8439,22.8439,22.8177,22.8265,89808.0
2017-05-31 12:55:00,26.13,26.14,26.11,26.12,96165.0,22.8265,22.8352,22.809,22.8177,96165.0
2017-05-31 13:00:00,26.12,26.15,26.12,26.13,82854.0,22.8177,22.8439,22.8177,22.8265,82854.0
2017-05-31 13:05:00,26.12,26.14,26.12,26.13,89010.0,22.8177,22.8352,22.8177,22.8265,89010.0
2017-05-31 13:10:00,26.13,26.15,26.13,26.14,117087.0,22.8265,22.8439,22.8265,22.8352,117087.0
2017-05-31 13:15:00,26.14,26.15,26.1,26.1,145929.0,22.8352,22.8439,22.8003,22.8003,145929.0
2017-05-31 13:20:00,26.1,26.14,26.1,26.13,90078.0,22.8003,22.8352,22.8003,22.8265,90078.0
2017-05-31 13:25:00,26.13,26.14,26.13,26.13,120147.0,22.8265,22.8352,22.8265,22.8265,120147.0
2017-05-31 13:30:00,26.14,26.14,26.11,26.11,102297.0,22.8352,22.8352,22.809,22.809,102297.0
2017-05-31 13:35:00,26.11,26.13,26.11,26.12,71136.0,22.809,22.8265,22.809,22.8177,71136.0
2017-05-31 13:40:00,26.12,26.12,26.09,26.1,137256.0,22.8177,22.8177,22.7915,22.8003,137256.0
2017-05-31 13:45:00,26.1,26.12,26.1,26.11,104325.0,22.8003,22.8177,22.8003,22.809,104325.0
2017-05-31 13:50:00,26.11,26.13,26.11,26.11,124629.0,22.809,22.8265,22.809,22.809,124629.0
2017-05-31 13:55:00,26.11,26.12,26.1,26.11,95790.0,22.809,22.8177,22.8003,22.809,95790.0
2017-05-31 14:00:00,26.12,26.12,26.09,26.09,162774.0,22.8177,22.8177,22.7915,22.7915,162774.0
2017-05-31 14:05:00,26.1,26.12,26.1,26.1,172647.0,22.8003,22.8177,22.8003,22.8003,172647.0
2017-05-31 14:10:00,26.1,26.11,26.07,26.09,179280.0,22.8003,22.809,22.7741,22.7915,179280.0
2017-05-31 14:15:00,26.09,26.11,26.09,26.1,135735.0,22.7915,22.809,22.7915,22.8003,135735.0
2017-05-31 14:20:00,26.1,26.11,26.09,26.11,138207.0,22.8003,22.809,22.7915,22.809,138207.0
2017-05-31 14:25:00,26.11,26.12,26.1,26.11,164598.0,22.809,22.8177,22.8003,22.809,164598.0
2017-05-31 14:30:00,26.11,26.15,26.11,26.15,150567.0,22.809,22.8439,22.809,22.8439,150567.0
2017-05-31 14:35:00,26.15,26.15,26.13,26.15,126474.0,22.8439,22.8439,22.8265,22.8439,126474.0
2017-05-31 14:40:00,26.15,26.15,26.13,26.14,153450.0,22.8439,22.8439,22.8265,22.8352,153450.0
2017-05-31 14:45:00,26.14,26.15,26.14,26.15,146496.0,22.8352,22.8439,22.8352,22.8439,146496.0
2017-05-31 14:50:00,26.15,26.15,26.14,26.14,123780.0,22.8439,22.8439,22.8352,22.8352,123780.0
2017-05-31 14:55:00,26.14,26.15,26.14,26.15,137046.0,22.8352,22.8439,22.8352,22.8439,137046.0
2017-05-31 15:00:00,26.15,26.18,26.15,26.18,202071.0,22.8439,22.8702,22.8439,22.8702,202071.0
2017-05-31 15:05:00,26.18,26.21,26.18,26.19,250713.0,22.8702,22.8964,22.8702,22.8789,250713.0
2017-05-31 15:10:00,26.2,26.2,26.19,26.2,87702.0,22.8876,22.8876,22.8789,22.8876,87702.0
2017-05-31 15:15:00,26.2,26.22,26.19,26.2,178614.0,22.8876,22.9051,22.8789,22.8876,178614.0
2017-05-31 15:20:00,26.2,26.2,26.18,26.18,189441.0,22.8876,22.8876,22.8702,22.8702,189441.0
2017-05-31 15:25:00,26.19,26.2,26.19,26.19,87246.0,22.8789,22.8876,22.8789,22.8789,87246.0
2017-05-31 15:30:00,26.19,26.2,26.19,26.19,109449.0,22.8789,22.8876,22.8789,22.8789,109449.0
2017-05-31 15:35:00,26.19,26.19,26.17,26.17,215778.0,22.8789,22.8789,22.8614,22.8614,215778.0
2017-05-31 15:40:00,26.17,26.19,26.17,26.19,267834.0,22.8614,22.8789,22.8614,22.8789,267834.0
2017-05-31 15:45:00,26.18,26.2,26.18,26.2,244152.0,22.8702,22.8876,22.8702,22.8876,244152.0
2017-05-31 15:50:00,26.2,26.21,26.19,26.2,439107.0,22.8876,22.8964,22.8789,22.8876,439107.0
2017-05-31 15:55:00,26.2,26.23,26.17,26.2,1437372.0,22.8876,22.9138,22.8614,22.8876,1437372.0
2017-06-01 09:30:00,26.21,26.29,26.2,26.26,702780.0,22.8964,22.9662,22.8876,22.94,702780.0
2017-06-01 09:35:00,26.26,26.27,26.2,26.24,266439.0,22.94,22.9488,22.8876,22.9226,266439.0
2017-06-01 09:40:00,26.24,26.32,26.22,26.31,318039.0,22.9226,22.9925,22.9051,22.9837,318039.0
2017-06-01 09:45:00,26.31,26.32,26.28,26.3,205695.0,22.9837,22.9925,22.9575,22.975,205695.0
2017-06-01 09:50:00,26.3,26.32,26.28,26.3,198579.0,22.975,22.9925,22.9575,22.975,198579.0
2017-06-01 09:55:00,26.29,26.37,26.29,26.35,514950.0,22.9662,23.0361,22.9662,23.0187,514950.0
2017-06-01 10:00:00,26.35,26.38,26.31,26.35,350238.0,23.0187,23.0449,22.9837,23.0187,350238.0
2017-06-01 10:05:00,26.35,26.38,26.34,26.36,277962.0,23.0187,23.0449,23.0099,23.0274,277962.0
2017-06-01 10:10:00,26.36,26.36,26.31,26.33,213648.0,23.0274,23.0274,22.9837,23.0012,213648.0
2017-06-01 10:15:00,26.33,26.36,26.32,26.35,166035.0,23.0012,23.0274,22.9925,23.0187,166035.0
2017-06-01 10:20:00,26.35,26.4,26.33,26.36,269106.0,23.0187,23.0623,23.0012,23.0274,269106.0
2017-06-01 10:25:00,26.36,26.36,26.3,26.3,194061.0,23.0274,23.0274,22.975,22.975,194061.0
2017-06-01 10:30:00,26.3,26.32,26.29,26.3,130692.0,22.975,22.9925,22.9662,22.975,130692.0
2017-06-01 10:35:00,26.29,26.29,26.26,26.26,137664.0,22.9662,22.9662,22.94,22.94,137664.0
2017-06-01 10:40:00,26.27,26.31,26.26,26.31,184290.0,22.9488,22.9837,22.94,22.9837,184290.0
2017-06-01 10:45:00,26.31,26.33,26.3,26.31,93054.0,22.9837,23.0012,22.975,22.9837,93054.0
2017-06-01 10:50:00,26.31,26.32,26.29,26.31,105288.0,22.9837,22.9925,22.9662,22.9837,105288.0
2017-06-01 10:55:00,26.32,26.36,26.31,26.35,163644.0,22.9925,23.0274,22.9837,23.0187,163644.0
2017-06-01 11:00:00,26.35,26.38,26.35,26.38,158247.0,23.0187,23.0449,23.0187,23.0449,158247.0
2017-06-01 11:05:00,26.38,26.39,26.37,26.38,315258.0,23.0449,23.0536,23.0361,23.0449,315258.0
2017-06-01 11:10:00,26.37,26.38,26.37,26.37,192093.0,23.0361,23.0449,23.0361,23.0361,192093.0
2017-06-01 11:15:00,26.37,26.38,26.36,26.37,140931.0,23.0361,23.0449,23.0274,23.0361,140931.0
2017-06-01 11:20:00,26.37,26.39,26.36,26.38,178197.0,23.0361,23.0536,23.0274,23.0449,178197.0
2017-06-01 11:25:00,26.38,26.39,26.37,26.38,134439.0,23.0449,23.0536,23.0361,23.0449,134439.0
2017-06-01 11:30:00,26.38,26.38,26.34,26.34,174498.0,23.0449,23.0449,23.0099,23.0099,174498.0
2017-06-01 11:35:00,26.34,26.37,26.34,26.36,117687.0,23.0099,23.0361,23.0099,23.0274,117687.0
2017-06-01 11:40:00,26.36,26.37,26.35,26.37,103158.0,23.0274,23.0361,23.0187,23.0361,103158.0
2017-06-01 11:45:00,26.37,26.38,26.37,26.37,105891.0,23.0361,23.0449,23.0361,23.0361,105891.0
2017-06-01 11:50:00,26.37,26.4,26.37,26.39,197007.0,23.0361,23.0623,23.0361,23.0536,197007.0
2017-06-01 11:55:00,26.39,26.42,26.39,26.42,345927.0,23.0536,23.0798,23.0536,23.0798,345927.0
2017-06-01 12:00:00,26.41,26.43,26.4,26.41,138531.0,23.0711,23.0885,23.0623,23.0711,138531.0
2017-06-01 12:05:00,26.41,26.41,26.39,26.4,303006.0,23.0711,23.0711,23.0536,23.0623,303006.0
2017-06-01 12:10:00,26.39,26.41,26.37,26.41,422433.0,23.0536,23.0711,23.0361,23.0711,422433.0
2017-06-01 12:15:00,26.41,26.43,26.41,26.43,287520.0,23.0711,23.0885,23.0711,23.0885,287520.0
2017-06-01 12:20:00,26.43,26.44,26.4,26.41,135615.0,23.0885,23.0973,23.0623,23.0711,135615.0
2017-06-01 12:25:00,26.4,26.4,26.38,26.39,145434.0,23.0623,23.0623,23.0449,23.0536,145434.0
2017-06-01 12:30:00,26.39,26.42,26.39,26.42,117735.0,23.0536,23.0798,23.0536,23.0798,117735.0
2017-06-01 12:35:00,26.42,26.42,26.41,26.42,145911.0,23.0798,23.0798,23.0711,23.0798,145911.0
2017-06-01 12:40:00,26.43,26.44,26.42,26.43,208878.0,23.0885,23.0973,23.0798,23.0885,208878.0
2017-06-01 12:45:00,26.43,26.43,26.41,26.42,157434.0,23.0885,23.0885,23.0711,23.0798,157434.0
2017-06-01 12:50:00,26.42,26.43,26.42,26.43,120630.0,23.0798,23.0885,23.0798,23.0885,120630.0
2017-06-01 12:55:00,26.43,26.43,26.41,26.42,180609.0,23.0885,23.0885,23.0711,23.0798,180609.0
2017-06-01 13:00:00,26.42,26.43,26.41,26.43,90684.0,23.0798,23.0885,23.0711,23.0885,90684.0
2017-06-01 13:05:00,26.43,26.46,26.43,26.44,107268.0,23.0885,23.1148,23.0885,23.0973,107268.0
2017-06-01 13:10:00,26.44,26.45,26.43,26.44,123099.0,23.0973,23.106,23.0885,23.0973,123099.0
2017-06-01 13:15:00,26.44,26.46,26.44,26.46,126954.0,23.0973,23.1148,23.0973,23.1148,126954.0
2017-06-01 13:20:00,26.46,26.47,26.45,26.45,235683.0,23.1148,23.1235,23.106,23.106,235683.0
2017-06-01 13:25:00,26.45,26.47,26.45,26.47,121257.0,23.106,23.1235,23.106,23.1235,121257.0
2017-06-01 13:30:00,26.47,26.49,26.47,26.49,209310.0,23.1235,23.141,23.1235,23.141,209310.0
2017-06-01 13:35:00,26.49,26.49,26.47,26.49,180198.0,23.141,23.141,23.1235,23.141,180198.0
2017-06-01 13:40:00,26.49,26.5,26.48,26.48,226074.0,23.141,23.1497,23.1322,23.1322,226074.0
2017-06-01 13:45:00,26.48,26.5,26.48,26.5,186309.0,23.1322,23.1497,23.1322,23.1497,186309.0
2017-06-01 13:50:00,26.5,26.53,26.49,26.53,339075.0,23.1497,23.1759,23.141,23.1759,339075.0
2017-06-01 13:55:00,26.52,26.53,26.5,26.51,154293.0,23.1672,23.1759,23.1497,23.1584,154293.0
2017-06-01 14:00:00,26.51,26.52,26.5,26.5,178440.0,23.1584,23.1672,23.1497,23.1497,178440.0
2017-06-01 14:05:00,26.5,26.51,26.5,26.5,137076.0,23.1497,23.1584,23.1497,23.1497,137076.0
2017-06-01 14:10:00,26.5,26.53,26.5,26.52,275298.0,23.1497,23.1759,23.1497,23.1672,275298.0
2017-06-01 14:15:00,26.53,26.54,26.52,26.53,200640.0,23.1759,23.1846,23.1672,23.1759,200640.0
2017-06-01 14:20:00,26.53,26.54,26.53,26.54,162987.0,23.1759,23.1846,23.1759,23.1846,162987.0
2017-06-01 14:25:00,26.54,26.57,26.53,26.57,294111.0,23.1846,23.2108,23.1759,23.2108,294111.0
2017-06-01 14:30:00,26.57,26.57,26.54,26.54,417900.0,23.2108,23.2108,23.1846,23.1846,417900.0
2017-06-01 14:35:00,26.54,26.55,26.52,26.53,275247.0,23.1846,23.1934,23.1672,23.1759,275247.0
2017-06-01 14:40:00,26.53,26.54,26.51,26.53,224952.0,23.1759,23.1846,23.1584,23.1759,224952.0
2017-06-01 14:45:00,26.54,26.55,26.54,26.54,234819.0,23.1846,23.1934,23.1846,23.1846,234819.0
2017-06-01 14:50:00,26.54,26.55,26.53,26.54,247974.0,23.1846,23.1934,23.1759,23.1846,247974.0
2017-06-01 14:55:00,26.54,26.54,26.53,26.53,125664.0,23.1846,23.1846,23.1759,23.1759,125664.0
2017-06-01 15:00:00,26.53,26.54,26.52,26.53,217692.0,23.1759,23.1846,23.1672,23.1759,217692.0
2017-06-01 15:05:00,26.53,26.54,26.53,26.54,172389.0,23.1759,23.1846,23.1759,23.1846,172389.0
2017-06-01 15:10:00,26.54,26.55,26.52,26.53,188550.0,23.1846,23.1934,23.1672,23.1759,188550.0
2017-06-01 15:15:00,26.53,26.54,26.52,26.54,211185.0,23.1759,23.1846,23.1672,23.1846,211185.0
2017-06-01 15:20:00,26.54,26.55,26.53,26.54,226728.0,23.1846,23.1934,23.1759,23.1846,226728.0
2017-06-01 15:25:00,26.54,26.54,26.53,26.54,172659.0,23.1846,23.1846,23.1759,23.1846,172659.0
2017-06-01 15:30:00,26.53,26.56,26.53,26.55,290892.0,23.1759,23.2021,23.1759,23.1934,290892.0
2017-06-01 15:35:00,26.55,26.59,26.55,26.57,536361.0,23.1934,23.2283,23.1934,23.2108,536361.0
2017-06-01 15:40:00,26.57,26.57,26.55,26.55,801027.0,23.2108,23.2108,23.1934,23.1934,801027.0
2017-06-01 15:45:00,26.55,26.57,26.54,26.57,335949.0,23.1934,23.2108,23.1846,23.2108,335949.0
2017-06-01 15:50:00,26.57,26.59,26.57,26.57,633072.0,23.2108,23.2283,23.2108,23.2108,633072.0
2017-06-01 15:55:00,26.57,26.6,26.55,26.6,1844007.0,23.2108,23.2371,23.1934,23.2371,1844007.0
2017-06-02 09:30:00,26.6,26.63,26.57,26.63,806856.0,23.2371,23.2633,23.2108,23.2633,806856.0
2017-06-02 09:35:00,26.63,26.64,26.6,26.61,330915.0,23.2633,23.272,23.2371,23.2458,330915.0
2017-06-02 09:40:00,26.61,26.64,26.59,26.63,350640.0,23.2458,23.272,23.2283,23.2633,350640.0
2017-06-02 09:45:00,26.63,26.64,26.57,26.61,359082.0,23.2633,23.272,23.2108,23.2458,359082.0
2017-06-02 09:50:00,26.62,26.62,26.55,26.56,1050774.0,23.2545,23.2545,23.1934,23.2021,1050774.0
2017-06-02 09:55:00,26.56,26.59,26.52,26.55,265197.0,23.2021,23.2283,23.1672,23.1934,265197.0
2017-06-02 10:00:00,26.55,26.58,26.54,26.56,195822.0,23.1934,23.2196,23.1846,23.2021,195822.0
2017-06-02 10:05:00,26.56,26.58,26.53,26.53,181809.0,23.2021,23.2196,23.1759,23.1759,181809.0
2017-06-02 10:10:00,26.53,26.54,26.49,26.5,230268.0,23.1759,23.1846,23.141,23.1497,230268.0
2017-06-02 10:15:00,26.5,26.53,26.5,26.51,186813.0,23.1497,23.1759,23.1497,23.1584,186813.0
2017-06-02 10:20:00,26.51,26.57,26.51,26.55,182310.0,23.1584,23.2108,23.1584,23.1934,182310.0
2017-06-02 10:25:00,26.55,26.57,26.51,26.53,394134.0,23.1934,23.2108,23.1584,23.1759,394134.0
2017-06-02 10:30:00,26.52,26.55,26.52,26.53,226137.0,23.1672,23.1934,23.1672,23.1759,226137.0
2017-06-02 10:35:00,26.53,26.54,26.52,26.53,191250.0,23.1759,23.1846,23.1672,23.1759,191250.0
2017-06-02 10:40:00,26.53,26.53,26.49,26.49,212193.0,23.1759,23.1759,23.141,23.141,212193.0
2017-06-02 10:45:00,26.49,26.5,26.48,26.48,152823.0,23.141,23.1497,23.1322,23.1322,152823.0
2017-06-02 10:50:00,26.48,26.5,26.47,26.5,452331.0,23.1322,23.1497,23.1235,23.1497,452331.0
2017-06-02 10:55:00,26.5,26.51,26.5,26.51,237135.0,23.1497,23.1584,23.1497,23.1584,237135.0
2017-06-02 11:00:00,26.51,26.52,26.5,26.52,177144.0,23.1584,23.1672,23.1497,23.1672,177144.0
2017-06-02 11:05:00,26.52,26.52,26.5,26.5,171534.0,23.1672,23.1672,23.1497,23.1497,171534.0
2017-06-02 11:10:00,26.5,26.51,26.5,26.51,253548.0,23.1497,23.1584,23.1497,23.1584,253548.0
2017-06-02 11:15:00,26.51,26.51,26.5,26.5,245019.0,23.1584,23.1584,23.1497,23.1497,245019.0
2017-06-02 11:20:00,26.5,26.5,26.48,26.49,159735.0,23.1497,23.1497,23.1322,23.141,159735.0
2017-06-02 11:25:00,26.49,26.5,26.49,26.5,103305.0,23.141,23.1497,23.141,23.1497,103305.0
2017-06-02 11:30:00,26.5,26.5,26.49,26.5,118710.0,23.1497,23.1497,23.141,23.1497,118710.0
2017-06-02 11:35:00,26.5,26.51,26.49,26.5,210339.0,23.1497,23.1584,23.141,23.1497,210339.0
2017-06-02 11:40:00,26.5,26.5,26.49,26.49,153222.0,23.1497,23.1497,23.141,23.141,153222.0
2017-06-02 11:45:00,26.49,26.51,26.49,26.5,190506.0,23.141,23.1584,23.141,23.1497,190506.0
2017-06-02 11:50:00,26.5,26.51,26.49,26.51,222552.0,23.1497,23.1584,23.141,23.1584,222552.0
2017-06-02 11:55:00,26.51,26.51,26.49,26.5,102984.0,23.1584,23.1584,23.141,23.1497,102984.0
2017-06-02 12:00:00,26.5,26.5,26.49,26.49,96189.0,23.1497,23.1497,23.141,23.141,96189.0
2017-06-02 12:05:00,26.49,26.49,26.47,26.47,194790.0,23.141,23.141,23.1235,23.1235,194790.0
2017-06-02 12:10:00,26.47,26.48,26.46,26.47,243756.0,23.1235,23.1322,23.1148,23.1235,243756.0
2017-06-02 12:15:00,26.47,26.49,26.47,26.47,257982.0,23.1235,23.141,23.1235,23.1235,257982.0
2017-06-02 12:20:00,26.48,26.6,26.47,26.48,306354.0,23.1322,23.2371,23.1235,23.1322,306354.0
2017-06-02 12:25:00,26.48,26.48,26.46,26.48,96780.0,23.1322,23.1322,23.1148,23.1322,96780.0
2017-06-02 12:30:00,26.48,26.49,26.47,26.48,167664.0,23.1322,23.141,23.1235,23.1322,167664.0
2017-06-02 12:35:00,26.48,26.49,26.48,26.49,153588.0,23.1322,23.141,23.1322,23.141,153588.0
2017-06-02 12:40:00,26.49,26.5,26.49,26.5,212631.0,23.141,23.1497,23.141,23.1497,212631.0
2017-06-02 12:45:00,26.5,26.5,26.49,26.49,175437.0,23.1497,23.1497,23.141,23.141,175437.0
2017-06-02 12:50:00,26.49,26.5,26.49,26.49,59103.0,23.141,23.1497,23.141,23.141,59103.0
2017-06-02 12:55:00,26.49,26.49,26.48,26.48,54327.0,23.141,23.141,23.1322,23.1322,54327.0
2017-06-02 13:00:00,26.49,26.49,26.48,26.49,74529.0,23.141,23.141,23.1322,23.141,74529.0
2017-06-02 13:05:00,26.49,26.49,26.48,26.48,52167.0,23.141,23.141,23.1322,23.1322,52167.0
2017-06-02 13:10:00,26.48,26.49,26.48,26.48,180585.0,23.1322,23.141,23.1322,23.1322,180585.0
2017-06-02 13:15:00,26.48,26.48,26.48,26.48,46488.0,23.1322,23.1322,23.1322,23.1322,46488.0
2017-06-02 13:20:00,26.48,26.52,26.48,26.5,431817.0,23.1322,23.1672,23.1322,23.1497,431817.0
2017-06-02 13:25:00,26.5,26.5,26.49,26.5,185115.0,23.1497,23.1497,23.141,23.1497,185115.0
2017-06-02 13:30:00,26.5,26.5,26.49,26.5,149523.0,23.1497,23.1497,23.141,23.1497,149523.0
2017-06-02 13:35:00,26.5,26.5,26.5,26.5,106497.0,23.1497,23.1497,23.1497,23.1497,106497.0
2017-06-02 13:40:00,26.5,26.5,26.49,26.49,94209.0,23.1497,23.1497,23.141,23.141,94209.0
2017-06-02 13:45:00,26.49,26.49,26.49,26.49,79488.0,23.141,23.141,23.141,23.141,79488.0
2017-06-02 13:50:00,26.49,26.49,26.48,26.48,85227.0,23.141,23.141,23.1322,23.1322,85227.0
2017-06-02 13:55:00,26.48,26.48,26.47,26.47,155433.0,23.1322,23.1322,23.1235,23.1235,155433.0
2017-06-02 14:00:00,26.47,26.48,26.47,26.47,176451.0,23.1235,23.1322,23.1235,23.1235,176451.0
2017-06-02 14:05:00,26.48,26.48,26.47,26.47,181512.0,23.1322,23.1322,23.1235,23.1235,181512.0
2017-06-02 14:10:00,26.47,26.48,26.47,26.47,109539.0,23.1235,23.1322,23.1235,23.1235,109539.0
2017-06-02 14:15:00,26.48,26.48,26.47,26.48,146784.0,23.1322,23.1322,23.1235,23.1322,146784.0
2017-06-02 14:20:00,26.48,26.48,26.46,26.46,110262.0,23.1322,23.1322,23.1148,23.1148,110262.0
2017-06-02 14:25:00,26.46,26.46,26.42,26.42,269598.0,23.1148,23.1148,23.0798,23.0798,269598.0
2017-06-02 14:30:00,26.42,26.45,26.41,26.44,344337.0,23.0798,23.106,23.0711,23.0973,344337.0
2017-06-02 14:35:00,26.44,26.45,26.43,26.43,260907.0,23.0973,23.106,23.0885,23.0885,260907.0
2017-06-02 14:40:00,26.43,26.44,26.42,26.43,214908.0,23.0885,23.0973,23.0798,23.0885,214908.0
2017-06-02 14:45:00,26.43,26.44,26.42,26.42,315864.0,23.0885,23.0973,23.0798,23.0798,315864.0
2017-06-02 14:50:00,26.42,26.44,26.42,26.43,348474.0,23.0798,23.0973,23.0798,23.0885,348474.0
2017-06-02 14:55:00,26.43,26.48,26.43,26.47,270132.0,23.0885,23.1322,23.0885,23.1235,270132.0
2017-06-02 15:00:00,26.47,26.48,26.46,26.47,159825.0,23.1235,23.1322,23.1148,23.1235,159825.0
2017-06-02 15:05:00,26.47,26.48,26.47,26.47,243888.0,23.1235,23.1322,23.1235,23.1235,243888.0
2017-06-02 15:10:00,26.47,26.48,26.46,26.48,216603.0,23.1235,23.1322,23.1148,23.1322,216603.0
2017-06-02 15:15:00,26.47,26.49,26.47,26.49,124020.0,23.1235,23.141,23.1235,23.141,124020.0
2017-06-02 15:20:00,26.49,26.5,26.48,26.5,345603.0,23.141,23.1497,23.1322,23.1497,345603.0
2017-06-02 15:25:00,26.5,26.5,26.49,26.5,242124.0,23.1497,23.1497,23.141,23.1497,242124.0
2017-06-02 15:30:00,26.5,26.55,26.5,26.54,428607.0,23.1497,23.1934,23.1497,23.1846,428607.0
2017-06-02 15:35:00,26.54,26.57,26.54,26.56,304689.0,23.1846,23.2108,23.1846,23.2021,304689.0
2017-06-02 15:40:00,26.56,26.57,26.54,26.55,260427.0,23.2021,23.2108,23.1846,23.1934,260427.0
2017-06-02 15:45:00,26.56,26.56,26.52,26.52,496143.0,23.2021,23.2021,23.1672,23.1672,496143.0
2017-06-02 15:50:00,26.53,26.54,26.52,26.54,1097814.0,23.1759,23.1846,23.1672,23.1846,1097814.0
2017-06-02 15:55:00,26.54,26.55,26.49,26.51,1560966.0,23.1846,23.1934,23.141,23.1584,1560966.0
2017-06-05 09:30:00,26.53,26.6,26.49,26.54,880689.0,23.1759,23.2371,23.141,23.1846,880689.0
2017-06-05 09:35:00,26.54,26.57,26.53,26.56,342423.0,23.1846,23.2108,23.1759,23.2021,342423.0
2017-06-05 09:40:00,26.56,26.58,26.54,26.56,530604.0,23.2021,23.2196,23.1846,23.2021,530604.0
2017-06-05 09:45:00,26.56,26.56,26.51,26.54,374775.0,23.2021,23.2021,23.1584,23.1846,374775.0
2017-06-05 09:50:00,26.54,26.57,26.53,26.55,311886.0,23.1846,23.2108,23.1759,23.1934,311886.0
2017-06-05 09:55:00,26.56,26.56,26.54,26.55,185766.0,23.2021,23.2021,23.1846,23.1934,185766.0
2017-06-05 10:00:00,26.55,26.55,26.53,26.54,324477.0,23.1934,23.1934,23.1759,23.1846,324477.0
2017-06-05 10:05:00,26.54,26.54,26.53,26.53,254430.0,23.1846,23.1846,23.1759,23.1759,254430.0
2017-06-05 10:10:00,26.53,26.57,26.53,26.53,487281.0,23.1759,23.2108,23.1759,23.1759,487281.0
2017-06-05 10:15:00,26.53,26.55,26.53,26.54,246057.0,23.1759,23.1934,23.1759,23.1846,246057.0
2017-06-05 10:20:00,26.54,26.55,26.53,26.54,376884.0,23.1846,23.1934,23.1759,23.1846,376884.0
2017-06-05 10:25:00,26.54,26.54,26.53,26.53,291054.0,23.1846,23.1846,23.1759,23.1759,291054.0
2017-06-05 10:30:00,26.53,26.56,26.53,26.55,262194.0,23.1759,23.2021,23.1759,23.1934,262194.0
2017-06-05 10:35:00,26.56,26.56,26.54,26.55,197748.0,23.2021,23.2021,23.1846,23.1934,197748.0
2017-06-05 10:40:00,26.55,26.56,26.55,26.56,202992.0,23.1934,23.2021,23.1934,23.2021,202992.0
2017-06-05 10:45:00,26.55,26.56,26.55,26.55,132027.0,23.1934,23.2021,23.1934,23.1934,132027.0
2017-06-05 10:50:00,26.55,26.59,26.55,26.58,295998.0,23.1934,23.2283,23.1934,23.2196,295998.0
2017-06-05 10:55:00,26.58,26.58,26.57,26.57,208752.0,23.2196,23.2196,23.2108,23.2108,208752.0
2017-06-05 11:00:00,26.58,26.61,26.57,26.6,286401.0,23.2196,23.2458,23.2108,23.2371,286401.0
2017-06-05 11:05:00,26.6,26.62,26.6,26.62,182361.0,23.2371,23.2545,23.2371,23.2545,182361.0
2017-06-05 11:10:00,26.62,26.63,26.61,26.63,169851.0,23.2545,23.2633,23.2458,23.2633,169851.0
2017-06-05 11:15:00,26.63,26.63,26.63,26.63,115881.0,23.2633,23.2633,23.2633,23.2633,115881.0
2017-06-05 11:20:00,26.63,26.66,26.63,26.66,337161.0,23.2633,23.2895,23.2633,23.2895,337161.0
2017-06-05 11:25:00,26.66,26.66,26.65,26.66,217605.0,23.2895,23.2895,23.2807,23.2895,217605.0
2017-06-05 11:30:00,26.66,26.66,26.65,26.66,159855.0,23.2895,23.2895,23.2807,23.2895,159855.0
2017-06-05 11:35:00,26.66,26.69,26.66,26.67,907011.0,23.2895,23.3157,23.2895,23.2982,907011.0
2017-06-05 11:40:00,26.67,26.67,26.67,26.67,172308.0,23.2982,23.2982,23.2982,23.2982,172308.0
2017-06-05 11:45:00,26.67,26.7,26.67,26.67,332508.0,23.2982,23.3244,23.2982,23.2982,332508.0
2017-06-05 11:50:00,26.67,26.71,26.67,26.71,376260.0,23.2982,23.3331,23.2982,23.3331,376260.0
2017-06-05 11:55:00,26.71,26.73,26.71,26.72,538872.0,23.3331,23.3506,23.3331,23.3419,538872.0
2017-06-05 12:00:00,26.72,26.74,26.72,26.74,293043.0,23.3419,23.3594,23.3419,23.3594,293043.0
2017-06-05 12:05:00,26.74,26.76,26.74,26.76,311232.0,23.3594,23.3768,23.3594,23.3768,311232.0
2017-06-05 12:10:00,26.76,26.77,26.75,26.76,504681.0,23.3768,23.3856,23.3681,23.3768,504681.0
2017-06-05 12:15:00,26.76,26.77,26.75,26.77,250146.0,23.3768,23.3856,23.3681,23.3856,250146.0
2017-06-05 12:20:00,26.77,26.79,26.77,26.78,443775.0,23.3856,23.403,23.3856,23.3943,443775.0
2017-06-05 12:25:00,26.78,26.78,26.75,26.75,237720.0,23.3943,23.3943,23.3681,23.3681,237720.0
2017-06-05 12:30:00,26.75,26.76,26.73,26.73,279108.0,23.3681,23.3768,23.3506,23.3506,279108.0
2017-06-05 12:35:00,26.73,26.73,26.71,26.71,257082.0,23.3506,23.3506,23.3331,23.3331,257082.0
2017-06-05 12:40:00,26.71,26.74,26.7,26.74,311412.0,23.3331,23.3594,23.3244,23.3594,311412.0
2017-06-05 12:45:00,26.74,26.75,26.72,26.75,224682.0,23.3594,23.3681,23.3419,23.3681,224682.0
2017-06-05 12:50:00,26.75,26.75,26.73,26.73,229077.0,23.3681,23.3681,23.3506,23.3506,229077.0
2017-06-05 12:55:00,26.73,26.74,26.71,26.72,854913.0,23.3506,23.3594,23.3331,23.3419,854913.0
2017-06-05 13:00:00,26.72,26.73,26.69,26.69,228777.0,23.3419,23.3506,23.3157,23.3157,228777.0
2017-06-05 13:05:00,26.69,26.72,26.69,26.72,168180.0,23.3157,23.3419,23.3157,23.3419,168180.0
2017-06-05 13:10:00,26.72,26.72,26.7,26.71,213666.0,23.3419,23.3419,23.3244,23.3331,213666.0
2017-06-05 13:15:00,26.71,26.72,26.71,26.72,176148.0,23.3331,23.3419,23.3331,23.3419,176148.0
2017-06-05 13:20:00,26.71,26.74,26.71,26.73,225810.0,23.3331,23.3594,23.3331,23.3506,225810.0
2017-06-05 13:25:00,26.73,26.74,26.7,26.7,230496.0,23.3506,23.3594,23.3244,23.3244,230496.0
2017-06-05 13:30:00,26.7,26.72,26.7,26.7,187581.0,23.3244,23.3419,23.3244,23.3244,187581.0
2017-06-05 13:35:00,26.7,26.7,26.7,26.7,152133.0,23.3244,23.3244,23.3244,23.3244,152133.0
2017-06-05 13:40:00,26.7,26.71,26.69,26.69,294306.0,23.3244,23.3331,23.3157,23.3157,294306.0
2017-06-05 13:45:00,26.69,26.72,26.69,26.71,336774.0,23.3157,23.3419,23.3157,23.3331,336774.0
2017-06-05 13:50:00,26.71,26.72,26.7,26.7,253764.0,23.3331,23.3419,23.3244,23.3244,253764.0
2017-06-05 13:55:00,26.7,26.71,26.69,26.71,283443.0,23.3244,23.3331,23.3157,23.3331,283443.0
2017-06-05 14:00:00,26.7,26.72,26.7,26.72,398748.0,23.3244,23.3419,23.3244,23.3419,398748.0
2017-06-05 14:05:00,26.71,26.73,26.71,26.71,316683.0,23.3331,23.3506,23.3331,23.3331,316683.0
2017-06-05 14:10:00,26.71,26.74,26.7,26.74,344817.0,23.3331,23.3594,23.3244,23.3594,344817.0
2017-06-05 14:15:00,26.74,26.77,26.74,26.77,271926.0,23.3594,23.3856,23.3594,23.3856,271926.0
2017-06-05 14:20:00,26.77,26.77,26.75,26.75,318498.0,23.3856,23.3856,23.3681,23.3681,318498.0
2017-06-05 14:25:00,26.75,26.75,26.74,26.75,333483.0,23.3681,23.3681,23.3594,23.3681,333483.0
2017-06-05 14:30:00,26.75,26.76,26.73,26.73,235011.0,23.3681,23.3768,23.3506,23.3506,235011.0
2017-06-05 14:35:00,26.73,26.74,26.71,26.73,341610.0,23.3506,23.3594,23.3331,23.3506,341610.0
2017-06-05 14:40:00,26.73,26.73,26.71,26.72,344346.0,23.3506,23.3506,23.3331,23.3419,344346.0
2017-06-05 14:45:00,26.72,26.74,26.7,26.73,277560.0,23.3419,23.3594,23.3244,23.3506,277560.0
2017-06-05 14:50:00,26.72,26.75,26.72,26.73,269004.0,23.3419,23.3681,23.3419,23.3506,269004.0
2017-06-05 14:55:00,26.74,26.75,26.72,26.74,281298.0,23.3594,23.3681,23.3419,23.3594,281298.0
2017-06-05 15:00:00,26.74,26.77,26.74,26.76,272316.0,23.3594,23.3856,23.3594,23.3768,272316.0
2017-06-05 15:05:00,26.76,26.77,26.75,26.76,315354.0,23.3768,23.3856,23.3681,23.3768,315354.0
2017-06-05 15:10:00,26.76,26.78,26.76,26.78,357465.0,23.3768,23.3943,23.3768,23.3943,357465.0
2017-06-05 15:15:00,26.78,26.78,26.77,26.78,345753.0,23.3943,23.3943,23.3856,23.3943,345753.0
2017-06-05 15:20:00,26.78,26.8,26.78,26.78,351390.0,23.3943,23.4118,23.3943,23.3943,351390.0
2017-06-05 15:25:00,26.78,26.79,26.77,26.77,336432.0,23.3943,23.403,23.3856,23.3856,336432.0
2017-06-05 15:30:00,26.77,26.81,26.77,26.81,476811.0,23.3856,23.4205,23.3856,23.4205,476811.0
2017-06-05 15:35:00,26.81,26.83,26.8,26.82,642480.0,23.4205,23.438,23.4118,23.4292,642480.0
2017-06-05 15:40:00,26.82,26.82,26.8,26.81,447864.0,23.4292,23.4292,23.4118,23.4205,447864.0
2017-06-05 15:45:00,26.81,26.81,26.75,26.77,593433.0,23.4205,23.4205,23.3681,23.3856,593433.0
2017-06-05 15:50:00,26.77,26.77,26.75,26.76,782187.0,23.3856,23.3856,23.3681,23.3768,782187.0
2017-06-05 15:55:00,26.76,26.76,26.74,26.75,1531164.0,23.3768,23.3768,23.3594,23.3681,1531164.0
2017-06-06 09:30:00,26.48,26.51,26.39,26.41,1222053.0,23.1322,23.1584,23.0536,23.0711,1222053.0
2017-06-06 09:35:00,26.41,26.45,26.35,26.43,637935.0,23.0711,23.106,23.0187,23.0885,637935.0
2017-06-06 09:40:00,26.43,26.43,26.34,26.38,691665.0,23.0885,23.0885,23.0099,23.0449,691665.0
2017-06-06 09:45:00,26.38,26.39,26.32,26.39,818604.0,23.0449,23.0536,22.9925,23.0536,818604.0
2017-06-06 09:50:00,26.39,26.52,26.38,26.48,823155.0,23.0536,23.1672,23.0449,23.1322,823155.0
2017-06-06 09:55:00,26.49,26.49,26.39,26.47,550824.0,23.141,23.141,23.0536,23.1235,550824.0
2017-06-06 10:00:00,26.47,26.49,26.41,26.42,1103925.0,23.1235,23.141,23.0711,23.0798,1103925.0
2017-06-06 10:05:00,26.42,26.43,26.37,26.4,509841.0,23.0798,23.0885,23.0361,23.0623,509841.0
2017-06-06 10:10:00,26.41,26.43,26.4,26.43,242034.0,23.0711,23.0885,23.0623,23.0885,242034.0
2017-06-06 10:15:00,26.43,26.43,26.39,26.39,249972.0,23.0885,23.0885,23.0536,23.0536,249972.0
2017-06-06 10:20:00,26.39,26.39,26.37,26.39,230532.0,23.0536,23.0536,23.0361,23.0536,230532.0
2017-06-06 10:25:00,26.39,26.42,26.38,26.4,257475.0,23.0536,23.0798,23.0449,23.0623,257475.0
2017-06-06 10:30:00,26.4,26.42,26.38,26.39,277590.0,23.0623,23.0798,23.0449,23.0536,277590.0
2017-06-06 10:35:00,26.39,26.4,26.36,26.37,227559.0,23.0536,23.0623,23.0274,23.0361,227559.0
2017-06-06 10:40:00,26.37,26.37,26.35,26.35,605988.0,23.0361,23.0361,23.0187,23.0187,605988.0
2017-06-06 10:45:00,26.35,26.36,26.33,26.33,364707.0,23.0187,23.0274,23.0012,23.0012,364707.0
2017-06-06 10:50:00,26.33,26.33,26.29,26.29,554574.0,23.0012,23.0012,22.9662,22.9662,554574.0
2017-06-06 10:55:00,26.29,26.31,26.27,26.28,433917.0,22.9662,22.9837,22.9488,22.9575,433917.0
2017-06-06 11:00:00,26.28,26.31,26.25,26.27,381099.0,22.9575,22.9837,22.9313,22.9488,381099.0
2017-06-06 11:05:00,26.28,26.28,26.23,26.26,623172.0,22.9575,22.9575,22.9138,22.94,623172.0
2017-06-06 11:10:00,26.26,26.28,26.25,26.27,368694.0,22.94,22.9575,22.9313,22.9488,368694.0
2017-06-06 11:15:00,26.27,26.27,26.22,26.26,496863.0,22.9488,22.9488,22.9051,22.94,496863.0
2017-06-06 11:20:00,26.26,26.3,26.24,26.29,355734.0,22.94,22.975,22.9226,22.9662,355734.0
2017-06-06 11:25:00,26.29,26.29,26.24,26.27,266088.0,22.9662,22.9662,22.9226,22.9488,266088.0
2017-06-06 11:30:00,26.27,26.33,26.27,26.29,294255.0,22.9488,23.0012,22.9488,22.9662,294255.0
2017-06-06 11:35:00,26.3,26.34,26.29,26.31,321786.0,22.975,23.0099,22.9662,22.9837,321786.0
2017-06-06 11:40:00,26.31,26.33,26.31,26.31,233637.0,22.9837,23.0012,22.9837,22.9837,233637.0
2017-06-06 11:45:00,26.32,26.34,26.3,26.34,167955.0,22.9925,23.0099,22.975,23.0099,167955.0
2017-06-06 11:50:00,26.34,26.36,26.33,26.36,190125.0,23.0099,23.0274,23.0012,23.0274,190125.0
2017-06-06 11:55:00,26.36,26.36,26.33,26.35,154128.0,23.0274,23.0274,23.0012,23.0187,154128.0
2017-06-06 12:00:00,26.35,26.35,26.33,26.33,250941.0,23.0187,23.0187,23.0012,23.0012,250941.0
2017-06-06 12:05:00,26.34,26.34,26.3,26.32,278085.0,23.0099,23.0099,22.975,22.9925,278085.0
2017-06-06 12:10:00,26.32,26.32,26.29,26.29,259872.0,22.9925,22.9925,22.9662,22.9662,259872.0
2017-06-06 12:15:00,26.29,26.32,26.29,26.29,219474.0,22.9662,22.9925,22.9662,22.9662,219474.0
2017-06-06 12:20:00,26.29,26.3,26.26,26.27,208284.0,22.9662,22.975,22.94,22.9488,208284.0
2017-06-06 12:25:00,26.27,26.29,26.26,26.28,229251.0,22.9488,22.9662,22.94,22.9575,229251.0
2017-06-06 12:30:00,26.28,26.29,26.26,26.26,189579.0,22.9575,22.9662,22.94,22.94,189579.0
2017-06-06 12:35:00,26.26,26.26,26.18,26.18,387231.0,22.94,22.94,22.8702,22.8702,387231.0
2017-06-06 12:40:00,26.18,26.19,26.15,26.16,485613.0,22.8702,22.8789,22.8439,22.8527,485613.0
2017-06-06 12:45:00,26.16,26.19,26.16,26.17,314925.0,22.8527,22.8789,22.8527,22.8614,314925.0
2017-06-06 12:50:00,26.17,26.18,26.14,26.15,306861.0,22.8614,22.8702,22.8352,22.8439,306861.0
2017-06-06 12:55:00,26.16,26.16,26.11,26.12,527409.0,22.8527,22.8527,22.809,22.8177,527409.0
2017-06-06 13:00:00,26.12,26.16,26.11,26.12,620187.0,22.8177,22.8527,22.809,22.8177,620187.0
2017-06-06 13:05:00,26.13,26.16,26.11,26.11,358317.0,22.8265,22.8527,22.809,22.809,358317.0
2017-06-06 13:10:00,26.11,26.11,26.09,26.09,298419.0,22.809,22.809,22.7915,22.7915,298419.0
2017-06-06 13:15:00,26.09,26.13,26.09,26.11,227040.0,22.7915,22.8265,22.7915,22.809,227040.0
2017-06-06 13:20:00,26.11,26.13,26.1,26.1,213015.0,22.809,22.8265,22.8003,22.8003,213015.0
2017-06-06 13:25:00,26.1,26.16,26.1,26.16,208716.0,22.8003,22.8527,22.8003,22.8527,208716.0
2017-06-06 13:30:00,26.15,26.18,26.15,26.17,206637.0,22.8439,22.8702,22.8439,22.8614,206637.0
2017-06-06 13:35:00,26.17,26.2,26.17,26.19,142116.0,22.8614,22.8876,22.8614,22.8789,142116.0
2017-06-06 13:40:00,26.19,26.23,26.19,26.23,219501.0,22.8789,22.9138,22.8789,22.9138,219501.0
2017-06-06 13:45:00,26.23,26.23,26.21,26.23,414366.0,22.9138,22.9138,22.8964,22.9138,414366.0
2017-06-06 13:50:00,26.23,26.24,26.22,26.23,259578.0,22.9138,22.9226,22.9051,22.9138,259578.0
2017-06-06 13:55:00,26.23,26.23,26.21,26.22,221484.0,22.9138,22.9138,22.8964,22.9051,221484.0
2017-06-06 14:00:00,26.22,26.25,26.21,26.23,282927.0,22.9051,22.9313,22.8964,22.9138,282927.0
2017-06-06 14:05:00,26.23,26.26,26.21,26.25,305763.0,22.9138,22.94,22.8964,22.9313,305763.0
2017-06-06 14:10:00,26.25,26.28,26.24,26.27,317511.0,22.9313,22.9575,22.9226,22.9488,317511.0
2017-06-06 14:15:00,26.27,26.28,26.24,26.26,315822.0,22.9488,22.9575,22.9226,22.94,315822.0
2017-06-06 14:20:00,26.26,26.27,26.25,26.26,362292.0,22.94,22.9488,22.9313,22.94,362292.0
2017-06-06 14:25:00,26.26,26.27,26.25,26.26,175680.0,22.94,22.9488,22.9313,22.94,175680.0
2017-06-06 14:30:00,26.26,26.29,26.24,26.28,475464.0,22.94,22.9662,22.9226,22.9575,475464.0
2017-06-06 14:35:00,26.28,26.31,26.27,26.31,333255.0,22.9575,22.9837,22.9488,22.9837,333255.0
2017-06-06 14:40:00,26.31,26.33,26.3,26.32,289188.0,22.9837,23.0012,22.975,22.9925,289188.0
2017-06-06 14:45:00,26.33,26.33,26.3,26.32,257400.0,23.0012,23.0012,22.975,22.9925,257400.0
2017-06-06 14:50:00,26.32,26.33,26.31,26.33,175989.0,22.9925,23.0012,22.9837,23.0012,175989.0
2017-06-06 14:55:00,26.33,26.34,26.32,26.32,191775.0,23.0012,23.0099,22.9925,22.9925,191775.0
2017-06-06 15:00:00,26.32,26.33,26.31,26.31,275640.0,22.9925,23.0012,22.9837,22.9837,275640.0
2017-06-06 15:05:00,26.31,26.32,26.3,26.31,197322.0,22.9837,22.9925,22.975,22.9837,197322.0
2017-06-06 15:10:00,26.3,26.32,26.3,26.3,254016.0,22.975,22.9925,22.975,22.975,254016.0
2017-06-06 15:15:00,26.3,26.32,26.3,26.32,182349.0,22.975,22.9925,22.975,22.9925,182349.0
2017-06-06 15:20:00,26.32,26.32,26.3,26.3,344538.0,22.9925,22.9925,22.975,22.975,344538.0
2017-06-06 15:25:00,26.3,26.32,26.28,26.29,247683.0,22.975,22.9925,22.9575,22.9662,247683.0
2017-06-06 15:30:00,26.29,26.29,26.27,26.28,291681.0,22.9662,22.9662,22.9488,22.9575,291681.0
2017-06-06 15:35:00,26.28,26.3,26.27,26.3,416850.0,22.9575,22.975,22.9488,22.975,416850.0
2017-06-06 15:40:00,26.3,26.3,26.3,26.3,310983.0,22.975,22.975,22.975,22.975,310983.0
2017-06-06 15:45:00,26.3,26.32,26.3,26.3,896010.0,22.975,22.9925,22.975,22.975,896010.0
2017-06-06 15:50:00,26.3,26.32,26.3,26.3,937740.0,22.975,22.9925,22.975,22.975,937740.0
2017-06-06 15:55:00,26.3,26.32,26.28,26.31,1391124.0,22.975,22.9925,22.9575,22.9837,1391124.0
2017-06-07 09:30:00,26.36,26.38,26.26,26.26,690210.0,23.0274,23.0449,22.94,22.94,690210.0
2017-06-07 09:35:00,26.27,26.38,26.26,26.36,401139.0,22.9488,23.0449,22.94,23.0274,401139.0
2017-06-07 09:40:00,26.36,26.38,26.24,26.26,335055.0,23.0274,23.0449,22.9226,22.94,335055.0
2017-06-07 09:45:00,26.26,26.33,26.26,26.31,362796.0,22.94,23.0012,22.94,22.9837,362796.0
2017-06-07 09:50:00,26.32,26.38,26.32,26.37,512673.0,22.9925,23.0449,22.9925,23.0361,512673.0
2017-06-07 09:55:00,26.37,26.41,26.36,26.4,511269.0,23.0361,23.0711,23.0274,23.0623,511269.0
2017-06-07 10:00:00,26.4,26.41,26.34,26.37,463227.0,23.0623,23.0711,23.0099,23.0361,463227.0
2017-06-07 10:05:00,26.37,26.41,26.37,26.39,417219.0,23.0361,23.0711,23.0361,23.0536,417219.0
2017-06-07 10:10:00,26.39,26.5,26.39,26.41,1275660.0,23.0536,23.1497,23.0536,23.0711,1275660.0
2017-06-07 10:15:00,26.41,26.41,26.35,26.37,400866.0,23.0711,23.0711,23.0187,23.0361,400866.0
2017-06-07 10:20:00,26.37,26.41,26.37,26.38,354732.0,23.0361,23.0711,23.0361,23.0449,354732.0
2017-06-07 10:25:00,26.37,26.38,26.33,26.35,391794.0,23.0361,23.0449,23.0012,23.0187,391794.0
2017-06-07 10:30:00,26.35,26.38,26.34,26.35,442326.0,23.0187,23.0449,23.0099,23.0187,442326.0
2017-06-07 10:35:00,26.35,26.35,26.31,26.33,281826.0,23.0187,23.0187,22.9837,23.0012,281826.0
2017-06-07 10:40:00,26.33,26.35,26.31,26.34,473463.0,23.0012,23.0187,22.9837,23.0099,473463.0
2017-06-07 10:45:00,26.34,26.35,26.33,26.34,212004.0,23.0099,23.0187,23.0012,23.0099,212004.0
2017-06-07 10:50:00,26.34,26.35,26.33,26.34,214776.0,23.0099,23.0187,23.0012,23.0099,214776.0
2017-06-07 10:55:00,26.34,26.36,26.34,26.35,230658.0,23.0099,23.0274,23.0099,23.0187,230658.0
2017-06-07 11:00:00,26.35,26.35,26.33,26.35,291390.0,23.0187,23.0187,23.0012,23.0187,291390.0
2017-06-07 11:05:00,26.35,26.36,26.34,26.35,191682.0,23.0187,23.0274,23.0099,23.0187,191682.0
2017-06-07 11:10:00,26.35,26.35,26.32,26.34,230061.0,23.0187,23.0187,22.9925,23.0099,230061.0
2017-06-07 11:15:00,26.34,26.39,26.34,26.38,248526.0,23.0099,23.0536,23.0099,23.0449,248526.0
2017-06-07 11:20:00,26.38,26.4,26.36,26.38,249180.0,23.0449,23.0623,23.0274,23.0449,249180.0
2017-06-07 11:25:00,26.38,26.39,26.37,26.37,105111.0,23.0449,23.0536,23.0361,23.0361,105111.0
2017-06-07 11:30:00,26.38,26.39,26.36,26.38,169074.0,23.0449,23.0536,23.0274,23.0449,169074.0
2017-06-07 11:35:00,26.38,26.39,26.37,26.38,302364.0,23.0449,23.0536,23.0361,23.0449,302364.0
2017-06-07 11:40:00,26.38,26.39,26.37,26.39,168927.0,23.0449,23.0536,23.0361,23.0536,168927.0
2017-06-07 11:45:00,26.39,26.41,26.38,26.39,180582.0,23.0536,23.0711,23.0449,23.0536,180582.0
2017-06-07 11:50:00,26.39,26.4,26.38,26.39,134322.0,23.0536,23.0623,23.0449,23.0536,134322.0
2017-06-07 11:55:00,26.39,26.39,26.37,26.38,133902.0,23.0536,23.0536,23.0361,23.0449,133902.0
2017-06-07 12:00:00,26.38,26.38,26.35,26.36,147366.0,23.0449,23.0449,23.0187,23.0274,147366.0
2017-06-07 12:05:00,26.36,26.37,26.36,26.36,133092.0,23.0274,23.0361,23.0274,23.0274,133092.0
2017-06-07 12:10:00,26.36,26.37,26.36,26.37,85701.0,23.0274,23.0361,23.0274,23.0361,85701.0
2017-06-07 12:15:00,26.37,26.37,26.35,26.35,141459.0,23.0361,23.0361,23.0187,23.0187,141459.0
2017-06-07 12:20:00,26.36,26.36,26.35,26.36,151479.0,23.0274,23.0274,23.0187,23.0274,151479.0
2017-06-07 12:25:00,26.36,26.37,26.36,26.37,115788.0,23.0274,23.0361,23.0274,23.0361,115788.0
2017-06-07 12:30:00,26.36,26.37,26.36,26.37,162000.0,23.0274,23.0361,23.0274,23.0361,162000.0
2017-06-07 12:35:00,26.37,26.37,26.36,26.36,156282.0,23.0361,23.0361,23.0274,23.0274,156282.0
2017-06-07 12:40:00,26.36,26.37,26.36,26.36,324324.0,23.0274,23.0361,23.0274,23.0274,324324.0
2017-06-07 12:45:00,26.36,26.37,26.33,26.34,184254.0,23.0274,23.0361,23.0012,23.0099,184254.0
2017-06-07 12:50:00,26.34,26.35,26.31,26.33,212682.0,23.0099,23.0187,22.9837,23.0012,212682.0
2017-06-07 12:55:00,26.33,26.36,26.33,26.34,163797.0,23.0012,23.0274,23.0012,23.0099,163797.0
2017-06-07 13:00:00,26.35,26.35,26.33,26.35,154128.0,23.0187,23.0187,23.0012,23.0187,154128.0
2017-06-07 13:05:00,26.35,26.35,26.32,26.33,127881.0,23.0187,23.0187,22.9925,23.0012,127881.0
2017-06-07 13:10:00,26.33,26.34,26.32,26.33,105126.0,23.0012,23.0099,22.9925,23.0012,105126.0
2017-06-07 13:15:00,26.33,26.34,26.33,26.34,115590.0,23.0012,23.0099,23.0012,23.0099,115590.0
2017-06-07 13:20:00,26.34,26.37,26.33,26.36,212334.0,23.0099,23.0361,23.0012,23.0274,212334.0
2017-06-07 13:25:00,26.36,26.37,26.36,26.36,161211.0,23.0274,23.0361,23.0274,23.0274,161211.0
2017-06-07 13:30:00,26.36,26.37,26.35,26.36,109314.0,23.0274,23.0361,23.0187,23.0274,109314.0
2017-06-07 13:35:00,26.36,26.38,26.36,26.36,124791.0,23.0274,23.0449,23.0274,23.0274,124791.0
2017-06-07 13:40:00,26.37,26.37,26.35,26.36,222741.0,23.0361,23.0361,23.0187,23.0274,222741.0
2017-06-07 13:45:00,26.36,26.37,26.35,26.36,233403.0,23.0274,23.0361,23.0187,23.0274,233403.0
2017-06-07 13:50:00,26.36,26.38,26.35,26.38,150369.0,23.0274,23.0449,23.0187,23.0449,150369.0
2017-06-07 13:55:00,26.38,26.4,26.37,26.37,169890.0,23.0449,23.0623,23.0361,23.0361,169890.0
2017-06-07 14:00:00,26.37,26.38,26.35,26.37,236193.0,23.0361,23.0449,23.0187,23.0361,236193.0
2017-06-07 14:05:00,26.37,26.4,26.37,26.39,173700.0,23.0361,23.0623,23.0361,23.0536,173700.0
2017-06-07 14:10:00,26.39,26.4,26.38,26.4,190569.0,23.0536,23.0623,23.0449,23.0623,190569.0
2017-06-07 14:15:00,26.4,26.4,26.37,26.38,149190.0,23.0623,23.0623,23.0361,23.0449,149190.0
2017-06-07 14:20:00,26.38,26.4,26.38,26.4,127398.0,23.0449,23.0623,23.0449,23.0623,127398.0
2017-06-07 14:25:00,26.4,26.4,26.36,26.38,165435.0,23.0623,23.0623,23.0274,23.0449,165435.0
2017-06-07 14:30:00,26.38,26.38,26.37,26.37,123669.0,23.0449,23.0449,23.0361,23.0361,123669.0
2017-06-07 14:35:00,26.37,26.37,26.35,26.35,115230.0,23.0361,23.0361,23.0187,23.0187,115230.0
2017-06-07 14:40:00,26.35,26.37,26.35,26.36,216174.0,23.0187,23.0361,23.0187,23.0274,216174.0
2017-06-07 14:45:00,26.36,26.39,26.36,26.38,148332.0,23.0274,23.0536,23.0274,23.0449,148332.0
2017-06-07 14:50:00,26.38,26.38,26.37,26.37,156342.0,23.0449,23.0449,23.0361,23.0361,156342.0
2017-06-07 14:55:00,26.38,26.39,26.36,26.38,210039.0,23.0449,23.0536,23.0274,23.0449,210039.0
2017-06-07 15:00:00,26.38,26.39,26.37,26.38,150840.0,23.0449,23.0536,23.0361,23.0449,150840.0
2017-06-07 15:05:00,26.38,26.39,26.37,26.39,250728.0,23.0449,23.0536,23.0361,23.0536,250728.0
2017-06-07 15:10:00,26.39,26.39,26.38,26.39,137664.0,23.0536,23.0536,23.0449,23.0536,137664.0
2017-06-07 15:15:00,26.39,26.44,26.39,26.44,363441.0,23.0536,23.0973,23.0536,23.0973,363441.0
2017-06-07 15:20:00,26.44,26.47,26.43,26.44,471876.0,23.0973,23.1235,23.0885,23.0973,471876.0
2017-06-07 15:25:00,26.44,26.46,26.42,26.44,303363.0,23.0973,23.1148,23.0798,23.0973,303363.0
2017-06-07 15:30:00,26.44,26.45,26.43,26.43,479370.0,23.0973,23.106,23.0885,23.0885,479370.0
2017-06-07 15:35:00,26.43,26.43,26.4,26.4,405024.0,23.0885,23.0885,23.0623,23.0623,405024.0
2017-06-07 15:40:00,26.4,26.42,26.39,26.42,374154.0,23.0623,23.0798,23.0536,23.0798,374154.0
2017-06-07 15:45:00,26.42,26.42,26.38,26.38,444468.0,23.0798,23.0798,23.0449,23.0449,444468.0
2017-06-07 15:50:00,26.39,26.39,26.38,26.38,1141236.0,23.0536,23.0536,23.0449,23.0449,1141236.0
2017-06-07 15:55:00,26.39,26.39,26.38,26.38,1371870.0,23.0536,23.0536,23.0449,23.0449,1371870.0
2017-06-08 09:30:00,26.53,26.71,26.51,26.59,1074879.0,23.1759,23.3331,23.1584,23.2283,1074879.0
2017-06-08 09:35:00,26.6,26.61,26.53,26.57,418911.0,23.2371,23.2458,23.1759,23.2108,418911.0
2017-06-08 09:40:00,26.57,26.63,26.56,26.61,567369.0,23.2108,23.2633,23.2021,23.2458,567369.0
2017-06-08 09:45:00,26.61,26.62,26.5,26.51,762165.0,23.2458,23.2545,23.1497,23.1584,762165.0
2017-06-08 09:50:00,26.51,26.52,26.45,26.47,684360.0,23.1584,23.1672,23.106,23.1235,684360.0
2017-06-08 09:55:00,26.47,26.48,26.43,26.47,641634.0,23.1235,23.1322,23.0885,23.1235,641634.0
2017-06-08 10:00:00,26.48,26.48,26.44,26.44,426363.0,23.1322,23.1322,23.0973,23.0973,426363.0
2017-06-08 10:05:00,26.43,26.44,26.41,26.42,521406.0,23.0885,23.0973,23.0711,23.0798,521406.0
2017-06-08 10:10:00,26.42,26.44,26.39,26.4,361374.0,23.0798,23.0973,23.0536,23.0623,361374.0
2017-06-08 10:15:00,26.4,26.43,26.39,26.4,583776.0,23.0623,23.0885,23.0536,23.0623,583776.0
2017-06-08 10:20:00,26.39,26.4,26.36,26.37,470244.0,23.0536,23.0623,23.0274,23.0361,470244.0
2017-06-08 10:25:00,26.37,26.38,26.34,26.35,358866.0,23.0361,23.0449,23.0099,23.0187,358866.0
2017-06-08 10:30:00,26.35,26.38,26.34,26.34,299649.0,23.0187,23.0449,23.0099,23.0099,299649.0
2017-06-08 10:35:00,26.34,26.37,26.33,26.34,460797.0,23.0099,23.0361,23.0012,23.0099,460797.0
2017-06-08 10:40:00,26.34,26.36,26.33,26.35,244020.0,23.0099,23.0274,23.0012,23.0187,244020.0
2017-06-08 10:45:00,26.35,26.38,26.34,26.38,366180.0,23.0187,23.0449,23.0099,23.0449,366180.0
2017-06-08 10:50:00,26.38,26.39,26.35,26.38,285957.0,23.0449,23.0536,23.0187,23.0449,285957.0
2017-06-08 10:55:00,26.38,26.39,26.36,26.39,358986.0,23.0449,23.0536,23.0274,23.0536,358986.0
2017-06-08 11:00:00,26.39,26.41,26.37,26.41,246153.0,23.0536,23.0711,23.0361,23.0711,246153.0
2017-06-08 11:05:00,26.41,26.43,26.4,26.42,255993.0,23.0711,23.0885,23.0623,23.0798,255993.0
2017-06-08 11:10:00,26.42,26.43,26.41,26.43,445527.0,23.0798,23.0885,23.0711,23.0885,445527.0
2017-06-08 11:15:00,26.43,26.43,26.36,26.37,303372.0,23.0885,23.0885,23.0274,23.0361,303372.0
2017-06-08 11:20:00,26.37,26.41,26.37,26.38,236493.0,23.0361,23.0711,23.0361,23.0449,236493.0
2017-06-08 11:25:00,26.38,26.39,26.33,26.35,400512.0,23.0449,23.0536,23.0012,23.0187,400512.0
2017-06-08 11:30:00,26.35,26.38,26.34,26.38,267999.0,23.0187,23.0449,23.0099,23.0449,267999.0
2017-06-08 11:35:00,26.38,26.38,26.35,26.35,209676.0,23.0449,23.0449,23.0187,23.0187,209676.0
2017-06-08 11:40:00,26.35,26.36,26.3,26.3,258939.0,23.0187,23.0274,22.975,22.975,258939.0
2017-06-08 11:45:00,26.29,26.32,26.29,26.31,313248.0,22.9662,22.9925,22.9662,22.9837,313248.0
2017-06-08 11:50:00,26.31,26.36,26.3,26.36,294789.0,22.9837,23.0274,22.975,23.0274,294789.0
2017-06-08 11:55:00,26.36,26.37,26.35,26.35,213291.0,23.0274,23.0361,23.0187,23.0187,213291.0
2017-06-08 12:00:00,26.35,26.4,26.35,26.37,275181.0,23.0187,23.0623,23.0187,23.0361,275181.0
2017-06-08 12:05:00,26.37,26.39,26.36,26.37,180150.0,23.0361,23.0536,23.0274,23.0361,180150.0
2017-06-08 12:10:00,26.37,26.39,26.36,26.38,182730.0,23.0361,23.0536,23.0274,23.0449,182730.0
2017-06-08 12:15:00,26.38,26.39,26.35,26.37,254025.0,23.0449,23.0536,23.0187,23.0361,254025.0
2017-06-08 12:20:00,26.37,26.39,26.36,26.37,310071.0,23.0361,23.0536,23.0274,23.0361,310071.0
2017-06-08 12:25:00,26.37,26.37,26.35,26.35,204858.0,23.0361,23.0361,23.0187,23.0187,204858.0
2017-06-08 12:30:00,26.35,26.36,26.34,26.34,193524.0,23.0187,23.0274,23.0099,23.0099,193524.0
2017-06-08 12:35:00,26.34,26.36,26.33,26.33,151791.0,23.0099,23.0274,23.0012,23.0012,151791.0
2017-06-08 12:40:00,26.33,26.33,26.3,26.32,243435.0,23.0012,23.0012,22.975,22.9925,243435.0
2017-06-08 12:45:00,26.32,26.35,26.32,26.34,196974.0,22.9925,23.0187,22.9925,23.0099,196974.0
2017-06-08 12:50:00,26.34,26.35,26.3,26.32,189642.0,23.0099,23.0187,22.975,22.9925,189642.0
2017-06-08 12:55:00,26.32,26.33,26.31,26.32,169713.0,22.9925,23.0012,22.9837,22.9925,169713.0
2017-06-08 13:00:00,26.32,26.33,26.28,26.29,328659.0,22.9925,23.0012,22.9575,22.9662,328659.0
2017-06-08 13:05:00,26.29,26.32,26.29,26.3,196557.0,22.9662,22.9925,22.9662,22.975,196557.0
2017-06-08 13:10:00,26.3,26.3,26.25,26.25,177672.0,22.975,22.975,22.9313,22.9313,177672.0
2017-06-08 13:15:00,26.25,26.26,26.22,26.25,426396.0,22.9313,22.94,22.9051,22.9313,426396.0
2017-06-08 13:20:00,26.25,26.26,26.23,26.23,205209.0,22.9313,22.94,22.9138,22.9138,205209.0
2017-06-08 13:25:00,26.23,26.23,26.21,26.22,246162.0,22.9138,22.9138,22.8964,22.9051,246162.0
2017-06-08 13:30:00,26.22,26.23,26.2,26.2,244812.0,22.9051,22.9138,22.8876,22.8876,244812.0
2017-06-08 13:35:00,26.2,26.2,26.16,26.16,374475.0,22.8876,22.8876,22.8527,22.8527,374475.0
2017-06-08 13:40:00,26.16,26.21,26.14,26.21,277239.0,22.8527,22.8964,22.8352,22.8964,277239.0
2017-06-08 13:45:00,26.21,26.24,26.19,26.23,200865.0,22.8964,22.9226,22.8789,22.9138,200865.0
2017-06-08 13:50:00,26.23,26.24,26.2,26.23,200451.0,22.9138,22.9226,22.8876,22.9138,200451.0
2017-06-08 13:55:00,26.23,26.24,26.2,26.2,134232.0,22.9138,22.9226,22.8876,22.8876,134232.0
2017-06-08 14:00:00,26.2,26.21,26.18,26.19,234354.0,22.8876,22.8964,22.8702,22.8789,234354.0
2017-06-08 14:05:00,26.18,26.19,26.16,26.17,338850.0,22.8702,22.8789,22.8527,22.8614,338850.0
2017-06-08 14:10:00,26.17,26.2,26.16,26.16,241290.0,22.8614,22.8876,22.8527,22.8527,241290.0
2017-06-08 14:15:00,26.16,26.21,26.16,26.21,265494.0,22.8527,22.8964,22.8527,22.8964,265494.0
2017-06-08 14:20:00,26.21,26.23,26.2,26.21,195951.0,22.8964,22.9138,22.8876,22.8964,195951.0
2017-06-08 14:25:00,26.21,26.22,26.18,26.19,228669.0,22.8964,22.9051,22.8702,22.8789,228669.0
2017-06-08 14:30:00,26.19,26.19,26.17,26.17,259074.0,22.8789,22.8789,22.8614,22.8614,259074.0
2017-06-08 14:35:00,26.17,26.18,26.15,26.15,207489.0,22.8614,22.8702,22.8439,22.8439,207489.0
2017-06-08 14:40:00,26.15,26.16,26.14,26.15,270768.0,22.8439,22.8527,22.8352,22.8439,270768.0
2017-06-08 14:45:00,26.15,26.16,26.13,26.15,228477.0,22.8439,22.8527,22.8265,22.8439,228477.0
2017-06-08 14:50:00,26.15,26.16,26.13,26.14,350979.0,22.8439,22.8527,22.8265,22.8352,350979.0
2017-06-08 14:55:00,26.14,26.14,26.1,26.1,366066.0,22.8352,22.8352,22.8003,22.8003,366066.0
2017-06-08 15:00:00,26.1,26.11,26.08,26.1,978882.0,22.8003,22.809,22.7828,22.8003,978882.0
2017-06-08 15:05:00,26.1,26.11,26.09,26.1,362409.0,22.8003,22.809,22.7915,22.8003,362409.0
2017-06-08 15:10:00,26.1,26.15,26.09,26.15,320865.0,22.8003,22.8439,22.7915,22.8439,320865.0
2017-06-08 15:15:00,26.16,26.21,26.15,26.21,299790.0,22.8527,22.8964,22.8439,22.8964,299790.0
2017-06-08 15:20:00,26.21,26.22,26.18,26.22,307368.0,22.8964,22.9051,22.8702,22.9051,307368.0
2017-06-08 15:25:00,26.22,26.22,26.19,26.19,395844.0,22.9051,22.9051,22.8789,22.8789,395844.0
2017-06-08 15:30:00,26.2,26.23,26.19,26.23,366447.0,22.8876,22.9138,22.8789,22.9138,366447.0
2017-06-08 15:35:00,26.23,26.24,26.23,26.23,382344.0,22.9138,22.9226,22.9138,22.9138,382344.0
2017-06-08 15:40:00,26.23,26.27,26.23,26.26,726927.0,22.9138,22.9488,22.9138,22.94,726927.0
2017-06-08 15:45:00,26.26,26.3,26.26,26.3,858699.0,22.94,22.975,22.94,22.975,858699.0
2017-06-08 15:50:00,26.3,26.32,26.26,26.28,1347234.0,22.975,22.9925,22.94,22.9575,1347234.0
2017-06-08 15:55:00,26.28,26.34,26.28,26.32,1493766.0,22.9575,23.0099,22.9575,22.9925,1493766.0
2017-06-09 09:30:00,26.34,26.37,26.29,26.32,468102.0,23.0099,23.0361,22.9662,22.9925,468102.0
2017-06-09 09:35:00,26.33,26.35,26.24,26.32,306951.0,23.0012,23.0187,22.9226,22.9925,306951.0
2017-06-09 09:40:00,26.31,26.35,26.3,26.33,424935.0,22.9837,23.0187,22.975,23.0012,424935.0
2017-06-09 09:45:00,26.33,26.37,26.29,26.31,351876.0,23.0012,23.0361,22.9662,22.9837,351876.0
2017-06-09 09:50:00,26.31,26.35,26.3,26.3,267111.0,22.9837,23.0187,22.975,22.975,267111.0
2017-06-09 09:55:00,26.3,26.32,26.24,26.27,284409.0,22.975,22.9925,22.9226,22.9488,284409.0
2017-06-09 10:00:00,26.27,26.3,26.25,26.27,220368.0,22.9488,22.975,22.9313,22.9488,220368.0
2017-06-09 10:05:00,26.28,26.34,26.28,26.34,169623.0,22.9575,23.0099,22.9575,23.0099,169623.0
2017-06-09 10:10:00,26.34,26.37,26.31,26.31,235902.0,23.0099,23.0361,22.9837,22.9837,235902.0
2017-06-09 10:15:00,26.31,26.36,26.31,26.34,146556.0,22.9837,23.0274,22.9837,23.0099,146556.0
2017-06-09 10:20:00,26.34,26.36,26.33,26.35,200337.0,23.0099,23.0274,23.0012,23.0187,200337.0
2017-06-09 10:25:00,26.36,26.4,26.36,26.4,308091.0,23.0274,23.0623,23.0274,23.0623,308091.0
2017-06-09 10:30:00,26.4,26.4,26.34,26.35,223689.0,23.0623,23.0623,23.0099,23.0187,223689.0
2017-06-09 10:35:00,26.35,26.35,26.32,26.35,209727.0,23.0187,23.0187,22.9925,23.0187,209727.0
2017-06-09 10:40:00,26.35,26.37,26.33,26.35,128385.0,23.0187,23.0361,23.0012,23.0187,128385.0
2017-06-09 10:45:00,26.35,26.37,26.33,26.37,184365.0,23.0187,23.0361,23.0012,23.0361,184365.0
2017-06-09 10:50:00,26.37,26.42,26.36,26.42,184674.0,23.0361,23.0798,23.0274,23.0798,184674.0
2017-06-09 10:55:00,26.42,26.42,26.37,26.37,210192.0,23.0798,23.0798,23.0361,23.0361,210192.0
2017-06-09 11:00:00,26.37,26.39,26.36,26.38,188058.0,23.0361,23.0536,23.0274,23.0449,188058.0
2017-06-09 11:05:00,26.38,26.41,26.38,26.41,212553.0,23.0449,23.0711,23.0449,23.0711,212553.0
2017-06-09 11:10:00,26.41,26.42,26.4,26.41,392292.0,23.0711,23.0798,23.0623,23.0711,392292.0
2017-06-09 11:15:00,26.41,26.43,26.4,26.42,158544.0,23.0711,23.0885,23.0623,23.0798,158544.0
2017-06-09 11:20:00,26.42,26.44,26.41,26.43,219981.0,23.0798,23.0973,23.0711,23.0885,219981.0
2017-06-09 11:25:00,26.43,26.44,26.42,26.44,263370.0,23.0885,23.0973,23.0798,23.0973,263370.0
2017-06-09 11:30:00,26.44,26.45,26.42,26.42,209565.0,23.0973,23.106,23.0798,23.0798,209565.0
2017-06-09 11:35:00,26.43,26.43,26.38,26.38,118584.0,23.0885,23.0885,23.0449,23.0449,118584.0
2017-06-09 11:40:00,26.38,26.39,26.37,26.38,116931.0,23.0449,23.0536,23.0361,23.0449,116931.0
2017-06-09 11:45:00,26.38,26.38,26.37,26.37,88959.0,23.0449,23.0449,23.0361,23.0361,88959.0
2017-06-09 11:50:00,26.37,26.38,26.37,26.37,86787.0,23.0361,23.0449,23.0361,23.0361,86787.0
2017-06-09 11:55:00,26.37,26.37,26.34,26.35,140418.0,23.0361,23.0361,23.0099,23.0187,140418.0
2017-06-09 12:00:00,26.35,26.39,26.35,26.39,140628.0,23.0187,23.0536,23.0187,23.0536,140628.0
2017-06-09 12:05:00,26.38,26.39,26.37,26.37,161751.0,23.0449,23.0536,23.0361,23.0361,161751.0
2017-06-09 12:10:00,26.37,26.39,26.37,26.39,117639.0,23.0361,23.0536,23.0361,23.0536,117639.0
2017-06-09 12:15:00,26.39,26.41,26.38,26.4,188235.0,23.0536,23.0711,23.0449,23.0623,188235.0
2017-06-09 12:20:00,26.41,26.42,26.39,26.39,151125.0,23.0711,23.0798,23.0536,23.0536,151125.0
2017-06-09 12:25:00,26.39,26.4,26.39,26.39,141990.0,23.0536,23.0623,23.0536,23.0536,141990.0
2017-06-09 12:30:00,26.39,26.41,26.38,26.4,206286.0,23.0536,23.0711,23.0449,23.0623,206286.0
2017-06-09 12:35:00,26.4,26.42,26.39,26.42,216948.0,23.0623,23.0798,23.0536,23.0798,216948.0
2017-06-09 12:40:00,26.43,26.45,26.42,26.44,235857.0,23.0885,23.106,23.0798,23.0973,235857.0
2017-06-09 12:45:00,26.45,26.47,26.44,26.47,315990.0,23.106,23.1235,23.0973,23.1235,315990.0
2017-06-09 12:50:00,26.47,26.48,26.46,26.47,383136.0,23.1235,23.1322,23.1148,23.1235,383136.0
2017-06-09 12:55:00,26.47,26.47,26.46,26.47,240732.0,23.1235,23.1235,23.1148,23.1235,240732.0
2017-06-09 13:00:00,26.47,26.5,26.47,26.49,250869.0,23.1235,23.1497,23.1235,23.141,250869.0
2017-06-09 13:05:00,26.49,26.5,26.47,26.48,230511.0,23.141,23.1497,23.1235,23.1322,230511.0
2017-06-09 13:10:00,26.48,26.49,26.47,26.49,261429.0,23.1322,23.141,23.1235,23.141,261429.0
2017-06-09 13:15:00,26.49,26.49,26.48,26.48,157059.0,23.141,23.141,23.1322,23.1322,157059.0
2017-06-09 13:20:00,26.48,26.49,26.47,26.48,182055.0,23.1322,23.141,23.1235,23.1322,182055.0
2017-06-09 13:25:00,26.48,26.49,26.46,26.46,229023.0,23.1322,23.141,23.1148,23.1148,229023.0
2017-06-09 13:30:00,26.46,26.46,26.45,26.45,213450.0,23.1148,23.1148,23.106,23.106,213450.0
2017-06-09 13:35:00,26.45,26.46,26.44,26.45,227961.0,23.106,23.1148,23.0973,23.106,227961.0
2017-06-09 13:40:00,26.45,26.46,26.44,26.46,146730.0,23.106,23.1148,23.0973,23.1148,146730.0
2017-06-09 13:45:00,26.47,26.48,26.46,26.47,192708.0,23.1235,23.1322,23.1148,23.1235,192708.0
2017-06-09 13:50:00,26.48,26.49,26.47,26.47,221667.0,23.1322,23.141,23.1235,23.1235,221667.0
2017-06-09 13:55:00,26.48,26.49,26.47,26.47,271191.0,23.1322,23.141,23.1235,23.1235,271191.0
2017-06-09 14:00:00,26.47,26.48,26.46,26.47,297306.0,23.1235,23.1322,23.1148,23.1235,297306.0
2017-06-09 14:05:00,26.47,26.47,26.41,26.42,439551.0,23.1235,23.1235,23.0711,23.0798,439551.0
2017-06-09 14:10:00,26.42,26.46,26.41,26.46,260406.0,23.0798,23.1148,23.0711,23.1148,260406.0
2017-06-09 14:15:00,26.46,26.49,26.45,26.48,321549.0,23.1148,23.141,23.106,23.1322,321549.0
2017-06-09 14:20:00,26.48,26.49,26.46,26.47,381390.0,23.1322,23.141,23.1148,23.1235,381390.0
2017-06-09 14:25:00,26.47,26.48,26.46,26.46,245340.0,23.1235,23.1322,23.1148,23.1148,245340.0
2017-06-09 14:30:00,26.46,26.47,26.44,26.44,243312.0,23.1148,23.1235,23.0973,23.0973,243312.0
2017-06-09 14:35:00,26.44,26.45,26.41,26.45,365355.0,23.0973,23.106,23.0711,23.106,365355.0
2017-06-09 14:40:00,26.45,26.47,26.44,26.45,293685.0,23.106,23.1235,23.0973,23.106,293685.0
2017-06-09 14:45:00,26.45,26.47,26.4,26.45,856266.0,23.106,23.1235,23.0623,23.106,856266.0
2017-06-09 14:50:00,26.44,26.47,26.43,26.46,486606.0,23.0973,23.1235,23.0885,23.1148,486606.0
2017-06-09 14:55:00,26.46,26.48,26.45,26.46,335718.0,23.1148,23.1322,23.106,23.1148,335718.0
2017-06-09 15:00:00,26.46,26.5,26.45,26.47,421983.0,23.1148,23.1497,23.106,23.1235,421983.0
2017-06-09 15:05:00,26.47,26.48,26.45,26.46,372144.0,23.1235,23.1322,23.106,23.1148,372144.0
2017-06-09 15:10:00,26.46,26.48,26.45,26.46,314004.0,23.1148,23.1322,23.106,23.1148,314004.0
2017-06-09 15:15:00,26.46,26.47,26.44,26.47,348933.0,23.1148,23.1235,23.0973,23.1235,348933.0
2017-06-09 15:20:00,26.47,26.47,26.45,26.47,330207.0,23.1235,23.1235,23.106,23.1235,330207.0
2017-06-09 15:25:00,26.47,26.5,26.46,26.49,366039.0,23.1235,23.1497,23.1148,23.141,366039.0
2017-06-09 15:30:00,26.49,26.49,26.45,26.46,476268.0,23.141,23.141,23.106,23.1148,476268.0
2017-06-09 15:35:00,26.46,26.48,26.46,26.46,459945.0,23.1148,23.1322,23.1148,23.1148,459945.0
2017-06-09 15:40:00,26.46,26.46,26.41,26.43,543174.0,23.1148,23.1148,23.0711,23.0885,543174.0
2017-06-09 15:45:00,26.43,26.48,26.42,26.47,742884.0,23.0885,23.1322,23.0798,23.1235,742884.0
2017-06-09 15:50:00,26.47,26.52,26.47,26.51,1122036.0,23.1235,23.1672,23.1235,23.1584,1122036.0
2017-06-09 15:55:00,26.51,26.52,26.46,26.47,2562315.0,23.1584,23.1672,23.1148,23.1235,2562315.0
2017-06-12 09:30:00,26.47,26.63,26.45,26.59,698541.0,23.1235,23.2633,23.106,23.2283,698541.0
2017-06-12 09:35:00,26.6,26.65,26.58,26.64,479646.0,23.2371,23.2807,23.2196,23.272,479646.0
2017-06-12 09:40:00,26.64,26.71,26.61,26.7,975753.0,23.272,23.3331,23.2458,23.3244,975753.0
2017-06-12 09:45:00,26.7,26.77,26.69,26.76,593598.0,23.3244,23.3856,23.3157,23.3768,593598.0
2017-06-12 09:50:00,26.76,26.78,26.76,26.77,645897.0,23.3768,23.3943,23.3768,23.3856,645897.0
2017-06-12 09:55:00,26.77,26.79,26.69,26.69,892023.0,23.3856,23.403,23.3157,23.3157,892023.0
2017-06-12 10:00:00,26.69,26.71,26.54,26.59,444759.0,23.3157,23.3331,23.1846,23.2283,444759.0
2017-06-12 10:05:00,26.59,26.64,26.59,26.61,456933.0,23.2283,23.272,23.2283,23.2458,456933.0
2017-06-12 10:10:00,26.62,26.67,26.52,26.59,453177.0,23.2545,23.2982,23.1672,23.2283,453177.0
2017-06-12 10:15:00,26.59,26.59,26.51,26.51,388836.0,23.2283,23.2283,23.1584,23.1584,388836.0
2017-06-12 10:20:00,26.51,26.56,26.48,26.52,429024.0,23.1584,23.2021,23.1322,23.1672,429024.0
2017-06-12 10:25:00,26.52,26.54,26.47,26.47,414348.0,23.1672,23.1846,23.1235,23.1235,414348.0
2017-06-12 10:30:00,26.47,26.53,26.47,26.48,242757.0,23.1235,23.1759,23.1235,23.1322,242757.0
2017-06-12 10:35:00,26.48,26.52,26.46,26.48,311262.0,23.1322,23.1672,23.1148,23.1322,311262.0
2017-06-12 10:40:00,26.48,26.51,26.42,26.42,352677.0,23.1322,23.1584,23.0798,23.0798,352677.0
2017-06-12 10:45:00,26.42,26.46,26.42,26.43,353034.0,23.0798,23.1148,23.0798,23.0885,353034.0
2017-06-12 10:50:00,26.44,26.46,26.4,26.4,416691.0,23.0973,23.1148,23.0623,23.0623,416691.0
2017-06-12 10:55:00,26.4,26.43,26.37,26.37,324348.0,23.0623,23.0885,23.0361,23.0361,324348.0
2017-06-12 11:00:00,26.37,26.46,26.37,26.46,317229.0,23.0361,23.1148,23.0361,23.1148,317229.0
2017-06-12 11:05:00,26.46,26.46,26.38,26.39,380637.0,23.1148,23.1148,23.0449,23.0536,380637.0
2017-06-12 11:10:00,26.39,26.41,26.35,26.36,399873.0,23.0536,23.0711,23.0187,23.0274,399873.0
2017-06-12 11:15:00,26.36,26.4,26.35,26.36,299145.0,23.0274,23.0623,23.0187,23.0274,299145.0
2017-06-12 11:20:00,26.36,26.4,26.35,26.36,285996.0,23.0274,23.0623,23.0187,23.0274,285996.0
2017-06-12 11:25:00,26.36,26.37,26.35,26.37,307668.0,23.0274,23.0361,23.0187,23.0361,307668.0
2017-06-12 11:30:00,26.37,26.42,26.35,26.4,350115.0,23.0361,23.0798,23.0187,23.0623,350115.0
2017-06-12 11:35:00,26.41,26.41,26.35,26.37,320121.0,23.0711,23.0711,23.0187,23.0361,320121.0
2017-06-12 11:40:00,26.37,26.43,26.37,26.4,296898.0,23.0361,23.0885,23.0361,23.0623,296898.0
2017-06-12 11:45:00,26.41,26.44,26.4,26.42,241311.0,23.0711,23.0973,23.0623,23.0798,241311.0
2017-06-12 11:50:00,26.42,26.42,26.37,26.37,301557.0,23.0798,23.0798,23.0361,23.0361,301557.0
2017-06-12 11:55:00,26.37,26.39,26.34,26.37,256104.0,23.0361,23.0536,23.0099,23.0361,256104.0
2017-06-12 12:00:00,26.37,26.39,26.34,26.35,222588.0,23.0361,23.0536,23.0099,23.0187,222588.0
2017-06-12 12:05:00,26.35,26.37,26.34,26.36,237255.0,23.0187,23.0361,23.0099,23.0274,237255.0
2017-06-12 12:10:00,26.37,26.37,26.34,26.34,568590.0,23.0361,23.0361,23.0099,23.0099,568590.0
2017-06-12 12:15:00,26.34,26.37,26.32,26.37,280848.0,23.0099,23.0361,22.9925,23.0361,280848.0
2017-06-12 12:20:00,26.37,26.38,26.35,26.35,209079.0,23.0361,23.0449,23.0187,23.0187,209079.0
2017-06-12 12:25:00,26.34,26.4,26.33,26.4,298329.0,23.0099,23.0623,23.0012,23.0623,298329.0
2017-06-12 12:30:00,26.4,26.41,26.38,26.4,215850.0,23.0623,23.0711,23.0449,23.0623,215850.0
2017-06-12 12:35:00,26.4,26.4,26.37,26.37,265488.0,23.0623,23.0623,23.0361,23.0361,265488.0
2017-06-12 12:40:00,26.38,26.41,26.37,26.39,176340.0,23.0449,23.0711,23.0361,23.0536,176340.0
2017-06-12 12:45:00,26.39,26.39,26.34,26.36,251061.0,23.0536,23.0536,23.0099,23.0274,251061.0
2017-06-12 12:50:00,26.36,26.38,26.31,26.32,250620.0,23.0274,23.0449,22.9837,22.9925,250620.0
2017-06-12 12:55:00,26.31,26.35,26.31,26.33,186093.0,22.9837,23.0187,22.9837,23.0012,186093.0
2017-06-12 13:00:00,26.33,26.38,26.32,26.37,208056.0,23.0012,23.0449,22.9925,23.0361,208056.0
2017-06-12 13:05:00,26.37,26.39,26.36,26.37,174768.0,23.0361,23.0536,23.0274,23.0361,174768.0
2017-06-12 13:10:00,26.37,26.38,26.34,26.36,239481.0,23.0361,23.0449,23.0099,23.0274,239481.0
2017-06-12 13:15:00,26.36,26.37,26.35,26.35,187353.0,23.0274,23.0361,23.0187,23.0187,187353.0
2017-06-12 13:20:00,26.35,26.37,26.34,26.36,186447.0,23.0187,23.0361,23.0099,23.0274,186447.0
2017-06-12 13:25:00,26.36,26.37,26.35,26.37,136212.0,23.0274,23.0361,23.0187,23.0361,136212.0
2017-06-12 13:30:00,26.37,26.37,26.35,26.35,161097.0,23.0361,23.0361,23.0187,23.0187,161097.0
2017-06-12 13:35:00,26.35,26.35,26.3,26.3,443358.0,23.0187,23.0187,22.975,22.975,443358.0
2017-06-12 13:40:00,26.31,26.33,26.3,26.32,184203.0,22.9837,23.0012,22.975,22.9925,184203.0
2017-06-12 13:45:00,26.32,26.32,26.29,26.29,178527.0,22.9925,22.9925,22.9662,22.9662,178527.0
2017-06-12 13:50:00,26.29,26.33,26.28,26.33,187377.0,22.9662,23.0012,22.9575,23.0012,187377.0
2017-06-12 13:55:00,26.33,26.35,26.32,26.34,199293.0,23.0012,23.0187,22.9925,23.0099,199293.0
2017-06-12 14:00:00,26.34,26.36,26.33,26.33,283782.0,23.0099,23.0274,23.0012,23.0012,283782.0
2017-06-12 14:05:00,26.33,26.34,26.32,26.32,250485.0,23.0012,23.0099,22.9925,22.9925,250485.0
2017-06-12 14:10:00,26.32,26.34,26.32,26.33,234282.0,22.9925,23.0099,22.9925,23.0012,234282.0
2017-06-12 14:15:00,26.32,26.33,26.32,26.32,182139.0,22.9925,23.0012,22.9925,22.9925,182139.0
2017-06-12 14:20:00,26.32,26.32,26.31,26.32,262257.0,22.9925,22.9925,22.9837,22.9925,262257.0
2017-06-12 14:25:00,26.31,26.34,26.31,26.33,164973.0,22.9837,23.0099,22.9837,23.0012,164973.0
2017-06-12 14:30:00,26.34,26.34,26.32,26.33,259755.0,23.0099,23.0099,22.9925,23.0012,259755.0
2017-06-12 14:35:00,26.33,26.35,26.32,26.34,262011.0,23.0012,23.0187,22.9925,23.0099,262011.0
2017-06-12 14:40:00,26.34,26.35,26.32,26.33,144513.0,23.0099,23.0187,22.9925,23.0012,144513.0
2017-06-12 14:45:00,26.34,26.34,26.32,26.32,245052.0,23.0099,23.0099,22.9925,22.9925,245052.0
2017-06-12 14:50:00,26.32,26.33,26.31,26.33,245193.0,22.9925,23.0012,22.9837,23.0012,245193.0
2017-06-12 14:55:00,26.33,26.35,26.33,26.35,219336.0,23.0012,23.0187,23.0012,23.0187,219336.0
2017-06-12 15:00:00,26.35,26.36,26.33,26.34,176781.0,23.0187,23.0274,23.0012,23.0099,176781.0
2017-06-12 15:05:00,26.34,26.36,26.34,26.36,188988.0,23.0099,23.0274,23.0099,23.0274,188988.0
2017-06-12 15:10:00,26.36,26.37,26.35,26.37,187209.0,23.0274,23.0361,23.0187,23.0361,187209.0
2017-06-12 15:15:00,26.37,26.38,26.36,26.37,168228.0,23.0361,23.0449,23.0274,23.0361,168228.0
2017-06-12 15:20:00,26.36,26.37,26.35,26.35,195552.0,23.0274,23.0361,23.0187,23.0187,195552.0
2017-06-12 15:25:00,26.35,26.37,26.33,26.34,302130.0,23.0187,23.0361,23.0012,23.0099,302130.0
2017-06-12 15:30:00,26.34,26.37,26.34,26.37,250878.0,23.0099,23.0361,23.0099,23.0361,250878.0
2017-06-12 15:35:00,26.37,26.38,26.36,26.37,217803.0,23.0361,23.0449,23.0274,23.0361,217803.0
2017-06-12 15:40:00,26.37,26.37,26.35,26.37,233526.0,23.0361,23.0361,23.0187,23.0361,233526.0
2017-06-12 15:45:00,26.37,26.38,26.36,26.36,384699.0,23.0361,23.0449,23.0274,23.0274,384699.0
2017-06-12 15:50:00,26.36,26.38,26.36,26.38,374508.0,23.0274,23.0449,23.0274,23.0449,374508.0
2017-06-12 15:55:00,26.38,26.41,26.37,26.41,968223.0,23.0449,23.0711,23.0361,23.0711,968223.0
2017-06-13 09:30:00,26.4,26.43,26.3,26.33,578640.0,23.0623,23.0885,22.975,23.0012,578640.0
2017-06-13 09:35:00,26.33,26.4,26.32,26.39,187257.0,23.0012,23.0623,22.9925,23.0536,187257.0
2017-06-13 09:40:00,26.39,26.39,26.35,26.36,247224.0,23.0536,23.0536,23.0187,23.0274,247224.0
2017-06-13 09:45:00,26.36,26.38,26.34,26.35,248142.0,23.0274,23.0449,23.0099,23.0187,248142.0
2017-06-13 09:50:00,26.35,26.38,26.31,26.37,232530.0,23.0187,23.0449,22.9837,23.0361,232530.0
2017-06-13 09:55:00,26.37,26.39,26.35,26.35,245889.0,23.0361,23.0536,23.0187,23.0187,245889.0
2017-06-13 10:00:00,26.35,26.41,26.34,26.4,278409.0,23.0187,23.0711,23.0099,23.0623,278409.0
2017-06-13 10:05:00,26.41,26.46,26.41,26.45,239523.0,23.0711,23.1148,23.0711,23.106,239523.0
2017-06-13 10:10:00,26.45,26.46,26.41,26.42,194355.0,23.106,23.1148,23.0711,23.0798,194355.0
2017-06-13 10:15:00,26.42,26.43,26.41,26.41,132726.0,23.0798,23.0885,23.0711,23.0711,132726.0
2017-06-13 10:20:00,26.41,26.43,26.39,26.42,155085.0,23.0711,23.0885,23.0536,23.0798,155085.0
2017-06-13 10:25:00,26.42,26.46,26.42,26.46,149346.0,23.0798,23.1148,23.0798,23.1148,149346.0
2017-06-13 10:30:00,26.46,26.48,26.45,26.46,199230.0,23.1148,23.1322,23.106,23.1148,199230.0
2017-06-13 10:35:00,26.46,26.49,26.46,26.48,169083.0,23.1148,23.141,23.1148,23.1322,169083.0
2017-06-13 10:40:00,26.48,26.48,26.44,26.45,131019.0,23.1322,23.1322,23.0973,23.106,131019.0
2017-06-13 10:45:00,26.45,26.45,26.44,26.45,130263.0,23.106,23.106,23.0973,23.106,130263.0
2017-06-13 10:50:00,26.45,26.47,26.45,26.47,163494.0,23.106,23.1235,23.106,23.1235,163494.0
2017-06-13 10:55:00,26.47,26.47,26.44,26.44,140601.0,23.1235,23.1235,23.0973,23.0973,140601.0
2017-06-13 11:00:00,26.44,26.44,26.41,26.42,152883.0,23.0973,23.0973,23.0711,23.0798,152883.0
2017-06-13 11:05:00,26.42,26.42,26.4,26.41,112962.0,23.0798,23.0798,23.0623,23.0711,112962.0
2017-06-13 11:10:00,26.41,26.42,26.39,26.41,124803.0,23.0711,23.0798,23.0536,23.0711,124803.0
2017-06-13 11:15:00,26.41,26.41,26.38,26.39,124521.0,23.0711,23.0711,23.0449,23.0536,124521.0
2017-06-13 11:20:00,26.39,26.39,26.37,26.38,126291.0,23.0536,23.0536,23.0361,23.0449,126291.0
2017-06-13 11:25:00,26.38,26.4,26.37,26.4,118122.0,23.0449,23.0623,23.0361,23.0623,118122.0
2017-06-13 11:30:00,26.4,26.41,26.38,26.4,121437.0,23.0623,23.0711,23.0449,23.0623,121437.0
2017-06-13 11:35:00,26.4,26.43,26.4,26.43,129834.0,23.0623,23.0885,23.0623,23.0885,129834.0
2017-06-13 11:40:00,26.43,26.45,26.41,26.44,123303.0,23.0885,23.106,23.0711,23.0973,123303.0
2017-06-13 11:45:00,26.43,26.45,26.42,26.43,155208.0,23.0885,23.106,23.0798,23.0885,155208.0
2017-06-13 11:50:00,26.43,26.44,26.42,26.43,154104.0,23.0885,23.0973,23.0798,23.0885,154104.0
2017-06-13 11:55:00,26.43,26.44,26.41,26.43,120426.0,23.0885,23.0973,23.0711,23.0885,120426.0
2017-06-13 12:00:00,26.43,26.43,26.42,26.42,105012.0,23.0885,23.0885,23.0798,23.0798,105012.0
2017-06-13 12:05:00,26.42,26.43,26.41,26.43,152649.0,23.0798,23.0885,23.0711,23.0885,152649.0
2017-06-13 12:10:00,26.43,26.45,26.42,26.45,75315.0,23.0885,23.106,23.0798,23.106,75315.0
2017-06-13 12:15:00,26.45,26.45,26.43,26.43,160062.0,23.106,23.106,23.0885,23.0885,160062.0
2017-06-13 12:20:00,26.43,26.43,26.42,26.43,93843.0,23.0885,23.0885,23.0798,23.0885,93843.0
2017-06-13 12:25:00,26.43,26.44,26.43,26.43,81414.0,23.0885,23.0973,23.0885,23.0885,81414.0
2017-06-13 12:30:00,26.43,26.46,26.43,26.45,121740.0,23.0885,23.1148,23.0885,23.106,121740.0
2017-06-13 12:35:00,26.45,26.47,26.45,26.47,116085.0,23.106,23.1235,23.106,23.1235,116085.0
2017-06-13 12:40:00,26.47,26.5,26.47,26.49,174150.0,23.1235,23.1497,23.1235,23.141,174150.0
2017-06-13 12:45:00,26.49,26.49,26.48,26.49,80628.0,23.141,23.141,23.1322,23.141,80628.0
2017-06-13 12:50:00,26.49,26.49,26.47,26.48,104751.0,23.141,23.141,23.1235,23.1322,104751.0
2017-06-13 12:55:00,26.48,26.49,26.47,26.48,90951.0,23.1322,23.141,23.1235,23.1322,90951.0
2017-06-13 13:00:00,26.47,26.48,26.47,26.47,122637.0,23.1235,23.1322,23.1235,23.1235,122637.0
2017-06-13 13:05:00,26.47,26.47,26.46,26.47,107715.0,23.1235,23.1235,23.1148,23.1235,107715.0
2017-06-13 13:10:00,26.46,26.5,26.46,26.49,104286.0,23.1148,23.1497,23.1148,23.141,104286.0
2017-06-13 13:15:00,26.49,26.5,26.48,26.5,154458.0,23.141,23.1497,23.1322,23.1497,154458.0
2017-06-13 13:20:00,26.49,26.52,26.49,26.5,141216.0,23.141,23.1672,23.141,23.1497,141216.0
2017-06-13 13:25:00,26.51,26.51,26.5,26.51,92037.0,23.1584,23.1584,23.1497,23.1584,92037.0
2017-06-13 13:30:00,26.51,26.51,26.49,26.49,118986.0,23.1584,23.1584,23.141,23.141,118986.0
2017-06-13 13:35:00,26.49,26.5,26.49,26.49,96549.0,23.141,23.1497,23.141,23.141,96549.0
2017-06-13 13:40:00,26.49,26.51,26.49,26.5,159486.0,23.141,23.1584,23.141,23.1497,159486.0
2017-06-13 13:45:00,26.5,26.51,26.49,26.51,110949.0,23.1497,23.1584,23.141,23.1584,110949.0
2017-06-13 13:50:00,26.51,26.52,26.5,26.5,116346.0,23.1584,23.1672,23.1497,23.1497,116346.0
2017-06-13 13:55:00,26.5,26.51,26.49,26.49,77484.0,23.1497,23.1584,23.141,23.141,77484.0
2017-06-13 14:00:00,26.49,26.5,26.49,26.5,82734.0,23.141,23.1497,23.141,23.1497,82734.0
2017-06-13 14:05:00,26.5,26.52,26.5,26.51,107415.0,23.1497,23.1672,23.1497,23.1584,107415.0
2017-06-13 14:10:00,26.51,26.51,26.48,26.5,457068.0,23.1584,23.1584,23.1322,23.1497,457068.0
2017-06-13 14:15:00,26.5,26.5,26.49,26.5,145002.0,23.1497,23.1497,23.141,23.1497,145002.0
2017-06-13 14:20:00,26.5,26.5,26.48,26.5,125121.0,23.1497,23.1497,23.1322,23.1497,125121.0
2017-06-13 14:25:00,26.5,26.52,26.5,26.52,212217.0,23.1497,23.1672,23.1497,23.1672,212217.0
2017-06-13 14:30:00,26.52,26.52,26.51,26.51,178866.0,23.1672,23.1672,23.1584,23.1584,178866.0
2017-06-13 14:35:00,26.51,26.52,26.51,26.51,123198.0,23.1584,23.1672,23.1584,23.1584,123198.0
2017-06-13 14:40:00,26.51,26.51,26.49,26.49,239724.0,23.1584,23.1584,23.141,23.141,239724.0
2017-06-13 14:45:00,26.5,26.51,26.5,26.5,158361.0,23.1497,23.1584,23.1497,23.1497,158361.0
2017-06-13 14:50:00,26.5,26.52,26.5,26.51,110349.0,23.1497,23.1672,23.1497,23.1584,110349.0
2017-06-13 14:55:00,26.51,26.51,26.49,26.51,101781.0,23.1584,23.1584,23.141,23.1584,101781.0
2017-06-13 15:00:00,26.51,26.52,26.5,26.5,155997.0,23.1584,23.1672,23.1497,23.1497,155997.0
2017-06-13 15:05:00,26.49,26.51,26.49,26.49,182910.0,23.141,23.1584,23.141,23.141,182910.0
2017-06-13 15:10:00,26.49,26.5,26.49,26.49,151029.0,23.141,23.1497,23.141,23.141,151029.0
2017-06-13 15:15:00,26.5,26.5,26.49,26.5,155331.0,23.1497,23.1497,23.141,23.1497,155331.0
2017-06-13 15:20:00,26.5,26.52,26.5,26.51,122868.0,23.1497,23.1672,23.1497,23.1584,122868.0
2017-06-13 15:25:00,26.51,26.51,26.5,26.51,180915.0,23.1584,23.1584,23.1497,23.1584,180915.0
2017-06-13 15:30:00,26.51,26.52,26.5,26.51,172893.0,23.1584,23.1672,23.1497,23.1584,172893.0
2017-06-13 15:35:00,26.51,26.52,26.49,26.5,246309.0,23.1584,23.1672,23.141,23.1497,246309.0
2017-06-13 15:40:00,26.5,26.5,26.48,26.49,247356.0,23.1497,23.1497,23.1322,23.141,247356.0
2017-06-13 15:45:00,26.48,26.49,26.48,26.49,283671.0,23.1322,23.141,23.1322,23.141,283671.0
2017-06-13 15:50:00,26.49,26.5,26.48,26.49,433839.0,23.141,23.1497,23.1322,23.141,433839.0
2017-06-13 15:55:00,26.5,26.51,26.49,26.51,672363.0,23.1497,23.1584,23.141,23.1584,672363.0
2017-06-14 09:30:00,26.51,26.58,26.49,26.56,398859.0,23.1584,23.2196,23.141,23.2021,398859.0
2017-06-14 09:35:00,26.56,26.58,26.48,26.5,167409.0,23.2021,23.2196,23.1322,23.1497,167409.0
2017-06-14 09:40:00,26.5,26.58,26.5,26.57,155004.0,23.1497,23.2196,23.1497,23.2108,155004.0
2017-06-14 09:45:00,26.57,26.57,26.47,26.48,145989.0,23.2108,23.2108,23.1235,23.1322,145989.0
2017-06-14 09:50:00,26.49,26.53,26.48,26.51,183963.0,23.141,23.1759,23.1322,23.1584,183963.0
2017-06-14 09:55:00,26.51,26.51,26.48,26.5,85260.0,23.1584,23.1584,23.1322,23.1497,85260.0
2017-06-14 10:00:00,26.5,26.51,26.49,26.49,129723.0,23.1497,23.1584,23.141,23.141,129723.0
2017-06-14 10:05:00,26.49,26.5,26.45,26.46,124296.0,23.141,23.1497,23.106,23.1148,124296.0
2017-06-14 10:10:00,26.46,26.46,26.42,26.44,286965.0,23.1148,23.1148,23.0798,23.0973,286965.0
2017-06-14 10:15:00,26.44,26.47,26.42,26.46,179160.0,23.0973,23.1235,23.0798,23.1148,179160.0
2017-06-14 10:20:00,26.46,26.46,26.42,26.43,118209.0,23.1148,23.1148,23.0798,23.0885,118209.0
2017-06-14 10:25:00,26.43,26.45,26.42,26.45,107211.0,23.0885,23.106,23.0798,23.106,107211.0
2017-06-14 10:30:00,26.45,26.46,26.44,26.46,106506.0,23.106,23.1148,23.0973,23.1148,106506.0
2017-06-14 10:35:00,26.46,26.49,26.46,26.49,112857.0,23.1148,23.141,23.1148,23.141,112857.0
2017-06-14 10:40:00,26.48,26.51,26.48,26.51,143331.0,23.1322,23.1584,23.1322,23.1584,143331.0
2017-06-14 10:45:00,26.51,26.54,26.51,26.53,126405.0,23.1584,23.1846,23.1584,23.1759,126405.0
2017-06-14 10:50:00,26.53,26.57,26.53,26.56,121623.0,23.1759,23.2108,23.1759,23.2021,121623.0
2017-06-14 10:55:00,26.55,26.57,26.53,26.57,173862.0,23.1934,23.2108,23.1759,23.2108,173862.0
2017-06-14 11:00:00,26.57,26.59,26.56,26.57,116028.0,23.2108,23.2283,23.2021,23.2108,116028.0
2017-06-14 11:05:00,26.57,26.59,26.57,26.57,92856.0,23.2108,23.2283,23.2108,23.2108,92856.0
2017-06-14 11:10:00,26.57,26.6,26.57,26.59,176289.0,23.2108,23.2371,23.2108,23.2283,176289.0
2017-06-14 11:15:00,26.6,26.61,26.58,26.61,175155.0,23.2371,23.2458,23.2196,23.2458,175155.0
2017-06-14 11:20:00,26.61,26.61,26.58,26.6,119523.0,23.2458,23.2458,23.2196,23.2371,119523.0
2017-06-14 11:25:00,26.59,26.6,26.57,26.58,79917.0,23.2283,23.2371,23.2108,23.2196,79917.0
2017-06-14 11:30:00,26.58,26.6,26.57,26.59,223155.0,23.2196,23.2371,23.2108,23.2283,223155.0
2017-06-14 11:35:00,26.59,26.61,26.58,26.61,107643.0,23.2283,23.2458,23.2196,23.2458,107643.0
2017-06-14 11:40:00,26.61,26.64,26.61,26.61,131541.0,23.2458,23.272,23.2458,23.2458,131541.0
2017-06-14 11:45:00,26.61,26.64,26.61,26.64,110139.0,23.2458,23.272,23.2458,23.272,110139.0
2017-06-14 11:50:00,26.64,26.64,26.62,26.63,97305.0,23.272,23.272,23.2545,23.2633,97305.0
2017-06-14 11:55:00,26.63,26.63,26.59,26.6,133542.0,23.2633,23.2633,23.2283,23.2371,133542.0
2017-06-14 12:00:00,26.59,26.63,26.59,26.62,91056.0,23.2283,23.2633,23.2283,23.2545,91056.0
2017-06-14 12:05:00,26.62,26.65,26.62,26.64,133182.0,23.2545,23.2807,23.2545,23.272,133182.0
2017-06-14 12:10:00,26.65,26.65,26.62,26.63,88215.0,23.2807,23.2807,23.2545,23.2633,88215.0
2017-06-14 12:15:00,26.63,26.64,26.62,26.63,129276.0,23.2633,23.272,23.2545,23.2633,129276.0
2017-06-14 12:20:00,26.63,26.64,26.6,26.61,141861.0,23.2633,23.272,23.2371,23.2458,141861.0
2017-06-14 12:25:00,26.61,26.62,26.6,26.61,81813.0,23.2458,23.2545,23.2371,23.2458,81813.0
2017-06-14 12:30:00,26.61,26.63,26.61,26.62,123768.0,23.2458,23.2633,23.2458,23.2545,123768.0
2017-06-14 12:35:00,26.62,26.63,26.62,26.62,67056.0,23.2545,23.2633,23.2545,23.2545,67056.0
2017-06-14 12:40:00,26.62,26.63,26.62,26.63,69666.0,23.2545,23.2633,23.2545,23.2633,69666.0
2017-06-14 12:45:00,26.63,26.63,26.61,26.61,86751.0,23.2633,23.2633,23.2458,23.2458,86751.0
2017-06-14 12:50:00,26.61,26.61,26.59,26.6,63807.0,23.2458,23.2458,23.2283,23.2371,63807.0
2017-06-14 12:55:00,26.6,26.61,26.6,26.6,69060.0,23.2371,23.2458,23.2371,23.2371,69060.0
2017-06-14 13:00:00,26.61,26.63,26.59,26.61,135054.0,23.2458,23.2633,23.2283,23.2458,135054.0
2017-06-14 13:05:00,26.62,26.62,26.61,26.61,61467.0,23.2545,23.2545,23.2458,23.2458,61467.0
2017-06-14 13:10:00,26.61,26.62,26.61,26.61,158409.0,23.2458,23.2545,23.2458,23.2458,158409.0
2017-06-14 13:15:00,26.61,26.61,26.59,26.6,106287.0,23.2458,23.2458,23.2283,23.2371,106287.0
2017-06-14 13:20:00,26.6,26.61,26.58,26.59,79872.0,23.2371,23.2458,23.2196,23.2283,79872.0
2017-06-14 13:25:00,26.59,26.59,26.58,26.58,63042.0,23.2283,23.2283,23.2196,23.2196,63042.0
2017-06-14 13:30:00,26.58,26.61,26.58,26.6,77490.0,23.2196,23.2458,23.2196,23.2371,77490.0
2017-06-14 13:35:00,26.6,26.6,26.59,26.6,63408.0,23.2371,23.2371,23.2283,23.2371,63408.0
2017-06-14 13:40:00,26.6,26.61,26.6,26.61,70050.0,23.2371,23.2458,23.2371,23.2458,70050.0
2017-06-14 13:45:00,26.61,26.62,26.6,26.62,74652.0,23.2458,23.2545,23.2371,23.2545,74652.0
2017-06-14 13:50:00,26.62,26.63,26.61,26.62,80262.0,23.2545,23.2633,23.2458,23.2545,80262.0
2017-06-14 13:55:00,26.62,26.63,26.59,26.6,80964.0,23.2545,23.2633,23.2283,23.2371,80964.0
2017-06-14 14:00:00,26.6,26.62,26.58,26.61,131616.0,23.2371,23.2545,23.2196,23.2458,131616.0
2017-06-14 14:05:00,26.61,26.63,26.6,26.6,127878.0,23.2458,23.2633,23.2371,23.2371,127878.0
2017-06-14 14:10:00,26.6,26.64,26.59,26.63,154212.0,23.2371,23.272,23.2283,23.2633,154212.0
2017-06-14 14:15:00,26.63,26.64,26.61,26.62,211560.0,23.2633,23.272,23.2458,23.2545,211560.0
2017-06-14 14:20:00,26.62,26.63,26.61,26.62,127890.0,23.2545,23.2633,23.2458,23.2545,127890.0
2017-06-14 14:25:00,26.62,26.63,26.61,26.62,109761.0,23.2545,23.2633,23.2458,23.2545,109761.0
2017-06-14 14:30:00,26.62,26.63,26.61,26.62,216033.0,23.2545,23.2633,23.2458,23.2545,216033.0
2017-06-14 14:35:00,26.62,26.62,26.6,26.6,145881.0,23.2545,23.2545,23.2371,23.2371,145881.0
2017-06-14 14:40:00,26.61,26.61,26.57,26.59,297186.0,23.2458,23.2458,23.2108,23.2283,297186.0
2017-06-14 14:45:00,26.59,26.62,26.59,26.61,210036.0,23.2283,23.2545,23.2283,23.2458,210036.0
2017-06-14 14:50:00,26.61,26.62,26.6,26.61,145581.0,23.2458,23.2545,23.2371,23.2458,145581.0
2017-06-14 14:55:00,26.61,26.62,26.6,26.6,113922.0,23.2458,23.2545,23.2371,23.2371,113922.0
2017-06-14 15:00:00,26.6,26.61,26.59,26.59,197496.0,23.2371,23.2458,23.2283,23.2283,197496.0
2017-06-14 15:05:00,26.59,26.6,26.56,26.57,163593.0,23.2283,23.2371,23.2021,23.2108,163593.0
2017-06-14 15:10:00,26.57,26.59,26.56,26.58,206346.0,23.2108,23.2283,23.2021,23.2196,206346.0
2017-06-14 15:15:00,26.58,26.61,26.58,26.6,197319.0,23.2196,23.2458,23.2196,23.2371,197319.0
2017-06-14 15:20:00,26.6,26.61,26.59,26.6,196917.0,23.2371,23.2458,23.2283,23.2371,196917.0
2017-06-14 15:25:00,26.6,26.62,26.6,26.61,247956.0,23.2371,23.2545,23.2371,23.2458,247956.0
2017-06-14 15:30:00,26.61,26.63,26.6,26.63,242712.0,23.2458,23.2633,23.2371,23.2633,242712.0
2017-06-14 15:35:00,26.63,26.65,26.62,26.65,316995.0,23.2633,23.2807,23.2545,23.2807,316995.0
2017-06-14 15:40:00,26.65,26.68,26.64,26.67,507618.0,23.2807,23.3069,23.272,23.2982,507618.0
2017-06-14 15:45:00,26.67,26.68,26.66,26.67,369186.0,23.2982,23.3069,23.2895,23.2982,369186.0
2017-06-14 15:50:00,26.67,26.68,26.66,26.67,264321.0,23.2982,23.3069,23.2895,23.2982,264321.0
2017-06-14 15:55:00,26.67,26.67,26.63,26.64,709968.0,23.2982,23.2982,23.2633,23.272,709968.0
2017-06-15 09:30:00,26.39,26.43,26.27,26.38,1440498.0,23.0536,23.0885,22.9488,23.0449,1440498.0
2017-06-15 09:35:00,26.38,26.4,26.33,26.38,309375.0,23.0449,23.0623,23.0012,23.0449,309375.0
2017-06-15 09:40:00,26.38,26.4,26.29,26.3,536220.0,23.0449,23.0623,22.9662,22.975,536220.0
2017-06-15 09:45:00,26.3,26.31,26.23,26.23,464580.0,22.975,22.9837,22.9138,22.9138,464580.0
2017-06-15 09:50:00,26.23,26.23,26.16,26.18,1255659.0,22.9138,22.9138,22.8527,22.8702,1255659.0
2017-06-15 09:55:00,26.18,26.23,26.18,26.22,877413.0,22.8702,22.9138,22.8702,22.9051,877413.0
2017-06-15 10:00:00,26.22,26.24,26.14,26.23,843504.0,22.9051,22.9226,22.8352,22.9138,843504.0
2017-06-15 10:05:00,26.23,26.26,26.17,26.25,1036566.0,22.9138,22.94,22.8614,22.9313,1036566.0
2017-06-15 10:10:00,26.26,26.26,26.22,26.25,449730.0,22.94,22.94,22.9051,22.9313,449730.0
2017-06-15 10:15:00,26.25,26.27,26.24,26.27,327216.0,22.9313,22.9488,22.9226,22.9488,327216.0
2017-06-15 10:20:00,26.27,26.28,26.18,26.18,365289.0,22.9488,22.9575,22.8702,22.8702,365289.0
2017-06-15 10:25:00,26.18,26.23,26.18,26.19,299013.0,22.8702,22.9138,22.8702,22.8789,299013.0
2017-06-15 10:30:00,26.19,26.21,26.18,26.2,278241.0,22.8789,22.8964,22.8702,22.8876,278241.0
2017-06-15 10:35:00,26.2,26.21,26.16,26.16,257373.0,22.8876,22.8964,22.8527,22.8527,257373.0
2017-06-15 10:40:00,26.16,26.16,26.1,26.1,540792.0,22.8527,22.8527,22.8003,22.8003,540792.0
2017-06-15 10:45:00,26.1,26.14,26.03,26.05,649797.0,22.8003,22.8352,22.7391,22.7566,649797.0
2017-06-15 10:50:00,26.05,26.06,25.92,25.96,1313220.0,22.7566,22.7653,22.643,22.678,1313220.0
2017-06-15 10:55:00,25.96,26.05,25.96,26.03,1282056.0,22.678,22.7566,22.678,22.7391,1282056.0
2017-06-15 11:00:00,26.03,26.1,26.0,26.08,1555485.0,22.7391,22.8003,22.7129,22.7828,1555485.0
2017-06-15 11:05:00,26.07,26.11,26.05,26.11,388695.0,22.7741,22.809,22.7566,22.809,388695.0
2017-06-15 11:10:00,26.11,26.13,26.08,26.13,327921.0,22.809,22.8265,22.7828,22.8265,327921.0
2017-06-15 11:15:00,26.13,26.18,26.12,26.15,522141.0,22.8265,22.8702,22.8177,22.8439,522141.0
2017-06-15 11:20:00,26.14,26.16,26.11,26.15,357768.0,22.8352,22.8527,22.809,22.8439,357768.0
2017-06-15 11:25:00,26.15,26.17,26.13,26.17,448710.0,22.8439,22.8614,22.8265,22.8614,448710.0
2017-06-15 11:30:00,26.17,26.2,26.15,26.19,231369.0,22.8614,22.8876,22.8439,22.8789,231369.0
2017-06-15 11:35:00,26.19,26.2,26.17,26.2,334866.0,22.8789,22.8876,22.8614,22.8876,334866.0
2017-06-15 11:40:00,26.2,26.22,26.18,26.21,164856.0,22.8876,22.9051,22.8702,22.8964,164856.0
2017-06-15 11:45:00,26.21,26.24,26.21,26.24,259563.0,22.8964,22.9226,22.8964,22.9226,259563.0
2017-06-15 11:50:00,26.24,26.27,26.24,26.25,149256.0,22.9226,22.9488,22.9226,22.9313,149256.0
2017-06-15 11:55:00,26.26,26.26,26.22,26.22,180246.0,22.94,22.94,22.9051,22.9051,180246.0
2017-06-15 12:00:00,26.22,26.22,26.16,26.17,403608.0,22.9051,22.9051,22.8527,22.8614,403608.0
2017-06-15 12:05:00,26.16,26.2,26.16,26.19,103617.0,22.8527,22.8876,22.8527,22.8789,103617.0
2017-06-15 12:10:00,26.19,26.24,26.19,26.23,110457.0,22.8789,22.9226,22.8789,22.9138,110457.0
2017-06-15 12:15:00,26.23,26.25,26.22,26.22,144093.0,22.9138,22.9313,22.9051,22.9051,144093.0
2017-06-15 12:20:00,26.22,26.23,26.2,26.23,106788.0,22.9051,22.9138,22.8876,22.9138,106788.0
2017-06-15 12:25:00,26.23,26.27,26.22,26.27,287367.0,22.9138,22.9488,22.9051,22.9488,287367.0
2017-06-15 12:30:00,26.27,26.28,26.26,26.28,260667.0,22.9488,22.9575,22.94,22.9575,260667.0
2017-06-15 12:35:00,26.27,26.3,26.27,26.3,276015.0,22.9488,22.975,22.9488,22.975,276015.0
2017-06-15 12:40:00,26.3,26.31,26.3,26.31,142986.0,22.975,22.9837,22.975,22.9837,142986.0
2017-06-15 12:45:00,26.31,26.31,26.28,26.29,530421.0,22.9837,22.9837,22.9575,22.9662,530421.0
2017-06-15 12:50:00,26.29,26.29,26.25,26.26,189366.0,22.9662,22.9662,22.9313,22.94,189366.0
2017-06-15 12:55:00,26.26,26.27,26.25,26.27,101916.0,22.94,22.9488,22.9313,22.9488,101916.0
2017-06-15 13:00:00,26.27,26.27,26.25,26.26,78858.0,22.9488,22.9488,22.9313,22.94,78858.0
2017-06-15 13:05:00,26.26,26.27,26.24,26.27,110364.0,22.94,22.9488,22.9226,22.9488,110364.0
2017-06-15 13:10:00,26.27,26.28,26.26,26.28,72654.0,22.9488,22.9575,22.94,22.9575,72654.0
2017-06-15 13:15:00,26.28,26.28,26.25,26.25,75132.0,22.9575,22.9575,22.9313,22.9313,75132.0
2017-06-15 13:20:00,26.25,26.27,26.25,26.26,96534.0,22.9313,22.9488,22.9313,22.94,96534.0
2017-06-15 13:25:00,26.26,26.29,26.25,26.27,255006.0,22.94,22.9662,22.9313,22.9488,255006.0
2017-06-15 13:30:00,26.27,26.28,26.26,26.28,147828.0,22.9488,22.9575,22.94,22.9575,147828.0
2017-06-15 13:35:00,26.28,26.29,26.27,26.28,159684.0,22.9575,22.9662,22.9488,22.9575,159684.0
2017-06-15 13:40:00,26.28,26.31,26.28,26.3,180945.0,22.9575,22.9837,22.9575,22.975,180945.0
2017-06-15 13:45:00,26.3,26.31,26.3,26.31,172347.0,22.975,22.9837,22.975,22.9837,172347.0
2017-06-15 13:50:00,26.3,26.31,26.3,26.31,102834.0,22.975,22.9837,22.975,22.9837,102834.0
2017-06-15 13:55:00,26.31,26.32,26.3,26.31,165711.0,22.9837,22.9925,22.975,22.9837,165711.0
2017-06-15 14:00:00,26.31,26.32,26.3,26.31,183507.0,22.9837,22.9925,22.975,22.9837,183507.0
2017-06-15 14:05:00,26.31,26.35,26.31,26.34,363573.0,22.9837,23.0187,22.9837,23.0099,363573.0
2017-06-15 14:10:00,26.34,26.35,26.32,26.33,136518.0,23.0099,23.0187,22.9925,23.0012,136518.0
2017-06-15 14:15:00,26.33,26.33,26.3,26.32,113028.0,23.0012,23.0012,22.975,22.9925,113028.0
2017-06-15 14:20:00,26.32,26.32,26.29,26.3,154161.0,22.9925,22.9925,22.9662,22.975,154161.0
2017-06-15 14:25:00,26.3,26.34,26.3,26.33,422706.0,22.975,23.0099,22.975,23.0012,422706.0
2017-06-15 14:30:00,26.33,26.35,26.33,26.35,141549.0,23.0012,23.0187,23.0012,23.0187,141549.0
2017-06-15 14:35:00,26.35,26.36,26.35,26.35,186054.0,23.0187,23.0274,23.0187,23.0187,186054.0
2017-06-15 14:40:00,26.35,26.36,26.35,26.35,159210.0,23.0187,23.0274,23.0187,23.0187,159210.0
2017-06-15 14:45:00,26.35,26.37,26.35,26.36,221946.0,23.0187,23.0361,23.0187,23.0274,221946.0
2017-06-15 14:50:00,26.36,26.38,26.36,26.37,185184.0,23.0274,23.0449,23.0274,23.0361,185184.0
2017-06-15 14:55:00,26.37,26.4,26.37,26.4,208635.0,23.0361,23.0623,23.0361,23.0623,208635.0
2017-06-15 15:00:00,26.4,26.41,26.39,26.39,246792.0,23.0623,23.0711,23.0536,23.0536,246792.0
2017-06-15 15:05:00,26.39,26.39,26.37,26.38,151302.0,23.0536,23.0536,23.0361,23.0449,151302.0
2017-06-15 15:10:00,26.38,26.39,26.37,26.37,280302.0,23.0449,23.0536,23.0361,23.0361,280302.0
2017-06-15 15:15:00,26.37,26.37,26.33,26.33,292644.0,23.0361,23.0361,23.0012,23.0012,292644.0
2017-06-15 15:20:00,26.33,26.34,26.32,26.34,311913.0,23.0012,23.0099,22.9925,23.0099,311913.0
2017-06-15 15:25:00,26.34,26.36,26.33,26.35,173790.0,23.0099,23.0274,23.0012,23.0187,173790.0
2017-06-15 15:30:00,26.34,26.36,26.34,26.36,226761.0,23.0099,23.0274,23.0099,23.0274,226761.0
2017-06-15 15:35:00,26.36,26.36,26.33,26.33,352245.0,23.0274,23.0274,23.0012,23.0012,352245.0
2017-06-15 15:40:00,26.34,26.34,26.3,26.31,605781.0,23.0099,23.0099,22.975,22.9837,605781.0
2017-06-15 15:45:00,26.31,26.32,26.29,26.29,476793.0,22.9837,22.9925,22.9662,22.9662,476793.0
2017-06-15 15:50:00,26.29,26.3,26.24,26.24,591618.0,22.9662,22.975,22.9226,22.9226,591618.0
2017-06-15 15:55:00,26.24,26.31,26.23,26.3,1533402.0,22.9226,22.9837,22.9138,22.975,1533402.0
2017-06-16 09:30:00,24.65,24.86,24.43,24.79,14984103.0,21.5336,21.717,21.3414,21.6559,14984103.0
2017-06-16 09:35:00,24.79,24.98,24.66,24.73,7499466.0,21.6559,21.8219,21.5423,21.6035,7499466.0
2017-06-16 09:40:00,24.72,25.0,24.72,24.97,4401060.0,21.5947,21.8393,21.5947,21.8131,4401060.0
2017-06-16 09:45:00,24.97,25.05,24.86,24.87,4949898.0,21.8131,21.883,21.717,21.7258,4949898.0
2017-06-16 09:50:00,24.87,24.93,24.72,24.74,3129162.0,21.7258,21.7782,21.5947,21.6122,3129162.0
2017-06-16 09:55:00,24.74,24.74,24.57,24.69,5062710.0,21.6122,21.6122,21.4637,21.5685,5062710.0
2017-06-16 10:00:00,24.69,24.74,24.54,24.56,3441075.0,21.5685,21.6122,21.4375,21.455,3441075.0
2017-06-16 10:05:00,24.56,24.7,24.47,24.63,3594852.0,21.455,21.5773,21.3763,21.5161,3594852.0
2017-06-16 10:10:00,24.62,24.72,24.57,24.7,2278461.0,21.5074,21.5947,21.4637,21.5773,2278461.0
2017-06-16 10:15:00,24.7,24.74,24.57,24.68,3183240.0,21.5773,21.6122,21.4637,21.5598,3183240.0
2017-06-16 10:20:00,24.68,24.79,24.67,24.68,2415498.0,21.5598,21.6559,21.5511,21.5598,2415498.0
2017-06-16 10:25:00,24.69,24.78,24.63,24.65,2285919.0,21.5685,21.6472,21.5161,21.5336,2285919.0
2017-06-16 10:30:00,24.65,24.72,24.62,24.66,1636863.0,21.5336,21.5947,21.5074,21.5423,1636863.0
2017-06-16 10:35:00,24.67,24.68,24.57,24.58,1497588.0,21.5511,21.5598,21.4637,21.4724,1497588.0
2017-06-16 10:40:00,24.57,24.71,24.57,24.7,1523103.0,21.4637,21.586,21.4637,21.5773,1523103.0
2017-06-16 10:45:00,24.71,24.74,24.6,24.6,1535919.0,21.586,21.6122,21.4899,21.4899,1535919.0
2017-06-16 10:50:00,24.59,24.62,24.52,24.6,2266620.0,21.4812,21.5074,21.42,21.4899,2266620.0
2017-06-16 10:55:00,24.6,24.72,24.57,24.68,2978223.0,21.4899,21.5947,21.4637,21.5598,2978223.0
2017-06-16 11:00:00,24.68,24.88,24.68,24.88,2921760.0,21.5598,21.7345,21.5598,21.7345,2921760.0
2017-06-16 11:05:00,24.88,24.98,24.81,24.97,1734960.0,21.7345,21.8219,21.6734,21.8131,1734960.0
2017-06-16 11:10:00,24.98,25.03,24.94,25.0,2204808.0,21.8219,21.8655,21.7869,21.8393,2204808.0
2017-06-16 11:15:00,25.0,25.02,24.93,25.01,1895511.0,21.8393,21.8568,21.7782,21.8481,1895511.0
2017-06-16 11:20:00,25.01,25.05,24.86,24.87,1869990.0,21.8481,21.883,21.717,21.7258,1869990.0
2017-06-16 11:25:00,24.88,24.89,24.79,24.79,1203081.0,21.7345,21.7432,21.6559,21.6559,1203081.0
2017-06-16 11:30:00,24.79,24.91,24.79,24.9,1151472.0,21.6559,21.7607,21.6559,21.752,1151472.0
2017-06-16 11:35:00,24.9,24.95,24.85,24.87,1015683.0,21.752,21.7957,21.7083,21.7258,1015683.0
2017-06-16 11:40:00,24.87,24.99,24.86,24.97,1082631.0,21.7258,21.8306,21.717,21.8131,1082631.0
2017-06-16 11:45:00,24.97,25.04,24.96,25.01,823386.0,21.8131,21.8743,21.8044,21.8481,823386.0
2017-06-16 11:50:00,25.01,25.03,24.98,25.03,890391.0,21.8481,21.8655,21.8219,21.8655,890391.0
2017-06-16 11:55:00,25.02,25.05,25.01,25.03,1080141.0,21.8568,21.883,21.8481,21.8655,1080141.0
2017-06-16 12:00:00,25.03,25.05,24.96,24.98,1083342.0,21.8655,21.883,21.8044,21.8219,1083342.0
2017-06-16 12:05:00,24.98,25.03,24.97,25.02,810258.0,21.8219,21.8655,21.8131,21.8568,810258.0
2017-06-16 12:10:00,25.03,25.04,24.97,24.97,670005.0,21.8655,21.8743,21.8131,21.8131,670005.0
2017-06-16 12:15:00,24.97,24.98,24.89,24.98,1376337.0,21.8131,21.8219,21.7432,21.8219,1376337.0
2017-06-16 12:20:00,24.97,25.02,24.95,24.98,904278.0,21.8131,21.8568,21.7957,21.8219,904278.0
2017-06-16 12:25:00,24.97,25.04,24.97,25.03,978507.0,21.8131,21.8743,21.8131,21.8655,978507.0
2017-06-16 12:30:00,25.03,25.1,25.03,25.06,2120523.0,21.8655,21.9267,21.8655,21.8918,2120523.0
2017-06-16 12:35:00,25.06,25.1,25.04,25.07,1246566.0,21.8918,21.9267,21.8743,21.9005,1246566.0
2017-06-16 12:40:00,25.07,25.12,25.02,25.06,938316.0,21.9005,21.9442,21.8568,21.8918,938316.0
2017-06-16 12:45:00,25.07,25.11,25.07,25.1,666825.0,21.9005,21.9354,21.9005,21.9267,666825.0
2017-06-16 12:50:00,25.1,25.13,25.08,25.1,758649.0,21.9267,21.9529,21.9092,21.9267,758649.0
2017-06-16 12:55:00,25.1,25.13,25.09,25.11,792801.0,21.9267,21.9529,21.918,21.9354,792801.0
2017-06-16 13:00:00,25.11,25.13,25.11,25.12,558198.0,21.9354,21.9529,21.9354,21.9442,558198.0
2017-06-16 13:05:00,25.12,25.15,25.12,25.14,547851.0,21.9442,21.9704,21.9442,21.9616,547851.0
2017-06-16 13:10:00,25.14,25.15,25.12,25.13,898248.0,21.9616,21.9704,21.9442,21.9529,898248.0
2017-06-16 13:15:00,25.13,25.17,25.05,25.08,1358577.0,21.9529,21.9878,21.883,21.9092,1358577.0
2017-06-16 13:20:00,25.07,25.09,25.0,25.01,615426.0,21.9005,21.918,21.8393,21.8481,615426.0
2017-06-16 13:25:00,25.0,25.05,24.96,25.05,881796.0,21.8393,21.883,21.8044,21.883,881796.0
2017-06-16 13:30:00,25.05,25.05,25.02,25.04,364788.0,21.883,21.883,21.8568,21.8743,364788.0
2017-06-16 13:35:00,25.04,25.04,24.96,24.96,1028361.0,21.8743,21.8743,21.8044,21.8044,1028361.0
2017-06-16 13:40:00,24.96,25.01,24.93,25.01,1080549.0,21.8044,21.8481,21.7782,21.8481,1080549.0
2017-06-16 13:45:00,25.01,25.01,24.97,24.99,574389.0,21.8481,21.8481,21.8131,21.8306,574389.0
2017-06-16 13:50:00,24.99,25.01,24.93,24.94,843450.0,21.8306,21.8481,21.7782,21.7869,843450.0
2017-06-16 13:55:00,24.94,24.94,24.85,24.88,1082790.0,21.7869,21.7869,21.7083,21.7345,1082790.0
2017-06-16 14:00:00,24.88,24.99,24.88,24.98,816558.0,21.7345,21.8306,21.7345,21.8219,816558.0
2017-06-16 14:05:00,24.98,25.06,24.98,25.03,638445.0,21.8219,21.8918,21.8219,21.8655,638445.0
2017-06-16 14:10:00,25.03,25.03,24.96,24.99,1073298.0,21.8655,21.8655,21.8044,21.8306,1073298.0
2017-06-16 14:15:00,24.99,25.05,24.99,25.03,806985.0,21.8306,21.883,21.8306,21.8655,806985.0
2017-06-16 14:20:00,25.03,25.04,24.96,24.96,879078.0,21.8655,21.8743,21.8044,21.8044,879078.0
2017-06-16 14:25:00,24.96,24.99,24.95,24.95,652959.0,21.8044,21.8306,21.7957,21.7957,652959.0
2017-06-16 14:30:00,24.95,24.96,24.87,24.9,879288.0,21.7957,21.8044,21.7258,21.752,879288.0
2017-06-16 14:35:00,24.9,24.96,24.9,24.92,710880.0,21.752,21.8044,21.752,21.7695,710880.0
2017-06-16 14:40:00,24.92,24.94,24.92,24.94,500298.0,21.7695,21.7869,21.7695,21.7869,500298.0
2017-06-16 14:45:00,24.94,24.98,24.93,24.98,601779.0,21.7869,21.8219,21.7782,21.8219,601779.0
2017-06-16 14:50:00,24.98,24.98,24.94,24.96,521769.0,21.8219,21.8219,21.7869,21.8044,521769.0
2017-06-16 14:55:00,24.96,24.97,24.94,24.97,419106.0,21.8044,21.8131,21.7869,21.8131,419106.0
2017-06-16 15:00:00,24.96,24.98,24.93,24.96,978975.0,21.8044,21.8219,21.7782,21.8044,978975.0
2017-06-16 15:05:00,24.96,24.99,24.96,24.97,829824.0,21.8044,21.8306,21.8044,21.8131,829824.0
2017-06-16 15:10:00,24.97,24.99,24.94,24.94,545436.0,21.8131,21.8306,21.7869,21.7869,545436.0
2017-06-16 15:15:00,24.95,25.01,24.94,24.99,1482489.0,21.7957,21.8481,21.7869,21.8306,1482489.0
2017-06-16 15:20:00,24.99,25.03,24.98,25.03,1034034.0,21.8306,21.8655,21.8219,21.8655,1034034.0
2017-06-16 15:25:00,25.03,25.08,25.03,25.06,1063608.0,21.8655,21.9092,21.8655,21.8918,1063608.0
2017-06-16 15:30:00,25.06,25.08,25.03,25.06,1129845.0,21.8918,21.9092,21.8655,21.8918,1129845.0
2017-06-16 15:35:00,25.06,25.06,25.02,25.03,929835.0,21.8918,21.8918,21.8568,21.8655,929835.0
2017-06-16 15:40:00,25.04,25.07,25.0,25.01,1270209.0,21.8743,21.9005,21.8393,21.8481,1270209.0
2017-06-16 15:45:00,25.01,25.07,25.01,25.07,1287141.0,21.8481,21.9005,21.8481,21.9005,1287141.0
2017-06-16 15:50:00,25.07,25.11,25.04,25.06,2703540.0,21.9005,21.9354,21.8743,21.8918,2703540.0
2017-06-16 15:55:00,25.06,25.12,25.05,25.09,3656481.0,21.8918,21.9442,21.883,21.918,3656481.0
2017-06-19 09:30:00,25.13,25.18,24.9,24.96,2409498.0,21.9529,21.9966,21.752,21.8044,2409498.0
2017-06-19 09:35:00,24.96,24.99,24.84,24.91,1377891.0,21.8044,21.8306,21.6996,21.7607,1377891.0
2017-06-19 09:40:00,24.9,25.03,24.9,24.92,858468.0,21.752,21.8655,21.752,21.7695,858468.0
2017-06-19 09:45:00,24.91,24.94,24.9,24.92,857880.0,21.7607,21.7869,21.752,21.7695,857880.0
2017-06-19 09:50:00,24.92,24.93,24.84,24.87,901851.0,21.7695,21.7782,21.6996,21.7258,901851.0
2017-06-19 09:55:00,24.87,24.9,24.85,24.89,660540.0,21.7258,21.752,21.7083,21.7432,660540.0
2017-06-19 10:00:00,24.89,24.93,24.88,24.9,848505.0,21.7432,21.7782,21.7345,21.752,848505.0
2017-06-19 10:05:00,24.9,24.93,24.89,24.9,686649.0,21.752,21.7782,21.7432,21.752,686649.0
2017-06-19 10:10:00,24.9,24.97,24.9,24.96,974106.0,21.752,21.8131,21.752,21.8044,974106.0
2017-06-19 10:15:00,24.96,25.04,24.96,25.01,926769.0,21.8044,21.8743,21.8044,21.8481,926769.0
2017-06-19 10:20:00,25.01,25.02,24.99,25.0,420342.0,21.8481,21.8568,21.8306,21.8393,420342.0
2017-06-19 10:25:00,25.0,25.08,25.0,25.08,484548.0,21.8393,21.9092,21.8393,21.9092,484548.0
2017-06-19 10:30:00,25.08,25.1,25.06,25.08,704661.0,21.9092,21.9267,21.8918,21.9092,704661.0
2017-06-19 10:35:00,25.08,25.08,25.02,25.03,477846.0,21.9092,21.9092,21.8568,21.8655,477846.0
2017-06-19 10:40:00,25.03,25.04,24.99,25.0,547227.0,21.8655,21.8743,21.8306,21.8393,547227.0
2017-06-19 10:45:00,25.01,25.04,25.0,25.03,724098.0,21.8481,21.8743,21.8393,21.8655,724098.0
2017-06-19 10:50:00,25.04,25.04,25.01,25.02,547194.0,21.8743,21.8743,21.8481,21.8568,547194.0
2017-06-19 10:55:00,25.02,25.06,25.02,25.04,386952.0,21.8568,21.8918,21.8568,21.8743,386952.0
2017-06-19 11:00:00,25.04,25.07,25.04,25.07,410763.0,21.8743,21.9005,21.8743,21.9005,410763.0
2017-06-19 11:05:00,25.07,25.14,25.07,25.11,452619.0,21.9005,21.9616,21.9005,21.9354,452619.0
2017-06-19 11:10:00,25.11,25.12,25.08,25.12,367062.0,21.9354,21.9442,21.9092,21.9442,367062.0
2017-06-19 11:15:00,25.12,25.14,25.1,25.12,322203.0,21.9442,21.9616,21.9267,21.9442,322203.0
2017-06-19 11:20:00,25.12,25.15,25.12,25.14,337218.0,21.9442,21.9704,21.9442,21.9616,337218.0
2017-06-19 11:25:00,25.14,25.14,25.11,25.12,903249.0,21.9616,21.9616,21.9354,21.9442,903249.0
2017-06-19 11:30:00,25.12,25.14,25.12,25.13,401871.0,21.9442,21.9616,21.9442,21.9529,401871.0
2017-06-19 11:35:00,25.13,25.16,25.12,25.15,311055.0,21.9529,21.9791,21.9442,21.9704,311055.0
2017-06-19 11:40:00,25.15,25.22,25.15,25.21,633456.0,21.9704,22.0315,21.9704,22.0228,633456.0
2017-06-19 11:45:00,25.21,25.26,25.21,25.26,677457.0,22.0228,22.0665,22.0228,22.0665,677457.0
2017-06-19 11:50:00,25.26,25.26,25.21,25.23,233988.0,22.0665,22.0665,22.0228,22.0403,233988.0
2017-06-19 11:55:00,25.23,25.24,25.19,25.2,360216.0,22.0403,22.049,22.0053,22.0141,360216.0
2017-06-19 12:00:00,25.2,25.23,25.19,25.22,303114.0,22.0141,22.0403,22.0053,22.0315,303114.0
2017-06-19 12:05:00,25.22,25.24,25.21,25.22,258831.0,22.0315,22.049,22.0228,22.0315,258831.0
2017-06-19 12:10:00,25.22,25.25,25.21,25.23,361605.0,22.0315,22.0577,22.0228,22.0403,361605.0
2017-06-19 12:15:00,25.23,25.25,25.23,25.24,275460.0,22.0403,22.0577,22.0403,22.049,275460.0
2017-06-19 12:20:00,25.24,25.25,25.23,25.24,244020.0,22.049,22.0577,22.0403,22.049,244020.0
2017-06-19 12:25:00,25.24,25.26,25.24,25.25,277830.0,22.049,22.0665,22.049,22.0577,277830.0
2017-06-19 12:30:00,25.25,25.26,25.24,25.24,419346.0,22.0577,22.0665,22.049,22.049,419346.0
2017-06-19 12:35:00,25.24,25.25,25.23,25.24,466260.0,22.049,22.0577,22.0403,22.049,466260.0
2017-06-19 12:40:00,25.24,25.26,25.23,25.24,370218.0,22.049,22.0665,22.0403,22.049,370218.0
2017-06-19 12:45:00,25.24,25.24,25.21,25.22,220527.0,22.049,22.049,22.0228,22.0315,220527.0
2017-06-19 12:50:00,25.22,25.23,25.21,25.23,162549.0,22.0315,22.0403,22.0228,22.0403,162549.0
2017-06-19 12:55:00,25.23,25.25,25.22,25.25,288315.0,22.0403,22.0577,22.0315,22.0577,288315.0
2017-06-19 13:00:00,25.25,25.29,25.24,25.28,320262.0,22.0577,22.0927,22.049,22.0839,320262.0
2017-06-19 13:05:00,25.28,25.29,25.27,25.28,256374.0,22.0839,22.0927,22.0752,22.0839,256374.0
2017-06-19 13:10:00,25.28,25.32,25.28,25.3,487941.0,22.0839,22.1189,22.0839,22.1014,487941.0
2017-06-19 13:15:00,25.3,25.34,25.26,25.26,687339.0,22.1014,22.1364,22.0665,22.0665,687339.0
2017-06-19 13:20:00,25.26,25.27,25.22,25.22,597264.0,22.0665,22.0752,22.0315,22.0315,597264.0
2017-06-19 13:25:00,25.23,25.24,25.21,25.23,386865.0,22.0403,22.049,22.0228,22.0403,386865.0
2017-06-19 13:30:00,25.23,25.24,25.23,25.23,191247.0,22.0403,22.049,22.0403,22.0403,191247.0
2017-06-19 13:35:00,25.23,25.24,25.19,25.19,394236.0,22.0403,22.049,22.0053,22.0053,394236.0
2017-06-19 13:40:00,25.19,25.22,25.18,25.18,343356.0,22.0053,22.0315,21.9966,21.9966,343356.0
2017-06-19 13:45:00,25.18,25.18,25.17,25.17,560910.0,21.9966,21.9966,21.9878,21.9878,560910.0
2017-06-19 13:50:00,25.17,25.17,25.15,25.16,452634.0,21.9878,21.9878,21.9704,21.9791,452634.0
2017-06-19 13:55:00,25.16,25.16,25.14,25.14,280188.0,21.9791,21.9791,21.9616,21.9616,280188.0
2017-06-19 14:00:00,25.14,25.16,25.13,25.15,217704.0,21.9616,21.9791,21.9529,21.9704,217704.0
2017-06-19 14:05:00,25.15,25.17,25.14,25.15,442656.0,21.9704,21.9878,21.9616,21.9704,442656.0
2017-06-19 14:10:00,25.15,25.2,25.15,25.18,352938.0,21.9704,22.0141,21.9704,21.9966,352938.0
2017-06-19 14:15:00,25.18,25.19,25.16,25.18,277380.0,21.9966,22.0053,21.9791,21.9966,277380.0
2017-06-19 14:20:00,25.18,25.18,25.16,25.18,222132.0,21.9966,21.9966,21.9791,21.9966,222132.0
2017-06-19 14:25:00,25.18,25.18,25.16,25.17,379134.0,21.9966,21.9966,21.9791,21.9878,379134.0
2017-06-19 14:30:00,25.17,25.18,25.12,25.13,559038.0,21.9878,21.9966,21.9442,21.9529,559038.0
2017-06-19 14:35:00,25.14,25.16,25.12,25.12,307440.0,21.9616,21.9791,21.9442,21.9442,307440.0
2017-06-19 14:40:00,25.13,25.15,25.12,25.13,358158.0,21.9529,21.9704,21.9442,21.9529,358158.0
2017-06-19 14:45:00,25.13,25.16,25.13,25.13,341811.0,21.9529,21.9791,21.9529,21.9529,341811.0
2017-06-19 14:50:00,25.13,25.14,25.12,25.13,284682.0,21.9529,21.9616,21.9442,21.9529,284682.0
2017-06-19 14:55:00,25.13,25.13,25.08,25.09,420930.0,21.9529,21.9529,21.9092,21.918,420930.0
2017-06-19 15:00:00,25.09,25.1,25.06,25.1,706002.0,21.918,21.9267,21.8918,21.9267,706002.0
2017-06-19 15:05:00,25.1,25.11,25.08,25.1,396948.0,21.9267,21.9354,21.9092,21.9267,396948.0
2017-06-19 15:10:00,25.1,25.12,25.09,25.09,458565.0,21.9267,21.9442,21.918,21.918,458565.0
2017-06-19 15:15:00,25.09,25.11,25.09,25.11,337182.0,21.918,21.9354,21.918,21.9354,337182.0
2017-06-19 15:20:00,25.11,25.12,25.1,25.1,484155.0,21.9354,21.9442,21.9267,21.9267,484155.0
2017-06-19 15:25:00,25.1,25.11,25.09,25.1,321681.0,21.9267,21.9354,21.918,21.9267,321681.0
2017-06-19 15:30:00,25.1,25.13,25.1,25.13,532590.0,21.9267,21.9529,21.9267,21.9529,532590.0
2017-06-19 15:35:00,25.13,25.14,25.12,25.13,439107.0,21.9529,21.9616,21.9442,21.9529,439107.0
2017-06-19 15:40:00,25.12,25.14,25.11,25.11,571710.0,21.9442,21.9616,21.9354,21.9354,571710.0
2017-06-19 15:45:00,25.11,25.15,25.11,25.15,486585.0,21.9354,21.9704,21.9354,21.9704,486585.0
2017-06-19 15:50:00,25.15,25.17,25.14,25.16,815184.0,21.9704,21.9878,21.9616,21.9791,815184.0
2017-06-19 15:55:00,25.16,25.17,25.13,25.16,1816722.0,21.9791,21.9878,21.9529,21.9791,1816722.0
2017-06-20 09:30:00,25.29,25.31,25.14,25.17,1499184.0,22.0927,22.1101,21.9616,21.9878,1499184.0
2017-06-20 09:35:00,25.17,25.25,25.15,25.19,619923.0,21.9878,22.0577,21.9704,22.0053,619923.0
2017-06-20 09:40:00,25.2,25.21,25.14,25.14,680097.0,22.0141,22.0228,21.9616,21.9616,680097.0
2017-06-20 09:45:00,25.14,25.18,25.13,25.16,475176.0,21.9616,21.9966,21.9529,21.9791,475176.0
2017-06-20 09:50:00,25.16,25.18,25.11,25.18,952407.0,21.9791,21.9966,21.9354,21.9966,952407.0
2017-06-20 09:55:00,25.18,25.23,25.17,25.21,604767.0,21.9966,22.0403,21.9878,22.0228,604767.0
2017-06-20 10:00:00,25.21,25.26,25.19,25.23,514998.0,22.0228,22.0665,22.0053,22.0403,514998.0
2017-06-20 10:05:00,25.23,25.23,25.19,25.2,361125.0,22.0403,22.0403,22.0053,22.0141,361125.0
2017-06-20 10:10:00,25.2,25.2,25.17,25.18,397701.0,22.0141,22.0141,21.9878,21.9966,397701.0
2017-06-20 10:15:00,25.18,25.19,25.15,25.15,480069.0,21.9966,22.0053,21.9704,21.9704,480069.0
2017-06-20 10:20:00,25.15,25.19,25.15,25.18,315996.0,21.9704,22.0053,21.9704,21.9966,315996.0
2017-06-20 10:25:00,25.18,25.2,25.17,25.18,334251.0,21.9966,22.0141,21.9878,21.9966,334251.0
2017-06-20 10:30:00,25.18,25.2,25.17,25.19,288540.0,21.9966,22.0141,21.9878,22.0053,288540.0
2017-06-20 10:35:00,25.2,25.23,25.19,25.22,324276.0,22.0141,22.0403,22.0053,22.0315,324276.0
2017-06-20 10:40:00,25.22,25.25,25.22,25.24,404382.0,22.0315,22.0577,22.0315,22.049,404382.0
2017-06-20 10:45:00,25.24,25.27,25.24,25.25,451107.0,22.049,22.0752,22.049,22.0577,451107.0
2017-06-20 10:50:00,25.25,25.26,25.25,25.25,282132.0,22.0577,22.0665,22.0577,22.0577,282132.0
2017-06-20 10:55:00,25.25,25.25,25.23,25.23,413514.0,22.0577,22.0577,22.0403,22.0403,413514.0
2017-06-20 11:00:00,25.23,25.24,25.21,25.21,311619.0,22.0403,22.049,22.0228,22.0228,311619.0
2017-06-20 11:05:00,25.21,25.23,25.2,25.21,166257.0,22.0228,22.0403,22.0141,22.0228,166257.0
2017-06-20 11:10:00,25.22,25.22,25.18,25.19,189954.0,22.0315,22.0315,21.9966,22.0053,189954.0
2017-06-20 11:15:00,25.19,25.2,25.18,25.2,202836.0,22.0053,22.0141,21.9966,22.0141,202836.0
2017-06-20 11:20:00,25.2,25.21,25.19,25.2,133959.0,22.0141,22.0228,22.0053,22.0141,133959.0
2017-06-20 11:25:00,25.2,25.24,25.19,25.23,283761.0,22.0141,22.049,22.0053,22.0403,283761.0
2017-06-20 11:30:00,25.23,25.24,25.21,25.22,202467.0,22.0403,22.049,22.0228,22.0315,202467.0
2017-06-20 11:35:00,25.22,25.22,25.2,25.2,94155.0,22.0315,22.0315,22.0141,22.0141,94155.0
2017-06-20 11:40:00,25.2,25.23,25.2,25.22,208527.0,22.0141,22.0403,22.0141,22.0315,208527.0
2017-06-20 11:45:00,25.22,25.23,25.21,25.21,120360.0,22.0315,22.0403,22.0228,22.0228,120360.0
2017-06-20 11:50:00,25.21,25.22,25.2,25.21,177192.0,22.0228,22.0315,22.0141,22.0228,177192.0
2017-06-20 11:55:00,25.21,25.21,25.2,25.21,172827.0,22.0228,22.0228,22.0141,22.0228,172827.0
2017-06-20 12:00:00,25.21,25.22,25.19,25.2,241782.0,22.0228,22.0315,22.0053,22.0141,241782.0
2017-06-20 12:05:00,25.19,25.2,25.19,25.2,210258.0,22.0053,22.0141,22.0053,22.0141,210258.0
2017-06-20 12:10:00,25.2,25.2,25.18,25.18,144993.0,22.0141,22.0141,21.9966,21.9966,144993.0
2017-06-20 12:15:00,25.18,25.2,25.17,25.18,117198.0,21.9966,22.0141,21.9878,21.9966,117198.0
2017-06-20 12:20:00,25.18,25.19,25.17,25.18,122820.0,21.9966,22.0053,21.9878,21.9966,122820.0
2017-06-20 12:25:00,25.18,25.19,25.16,25.17,167907.0,21.9966,22.0053,21.9791,21.9878,167907.0
2017-06-20 12:30:00,25.17,25.19,25.16,25.17,202803.0,21.9878,22.0053,21.9791,21.9878,202803.0
2017-06-20 12:35:00,25.17,25.19,25.17,25.19,178632.0,21.9878,22.0053,21.9878,22.0053,178632.0
2017-06-20 12:40:00,25.19,25.2,25.18,25.2,174795.0,22.0053,22.0141,21.9966,22.0141,174795.0
2017-06-20 12:45:00,25.2,25.2,25.19,25.2,80901.0,22.0141,22.0141,22.0053,22.0141,80901.0
2017-06-20 12:50:00,25.2,25.21,25.19,25.21,112455.0,22.0141,22.0228,22.0053,22.0228,112455.0
2017-06-20 12:55:00,25.21,25.24,25.2,25.24,174696.0,22.0228,22.049,22.0141,22.049,174696.0
2017-06-20 13:00:00,25.24,25.24,25.22,25.22,182445.0,22.049,22.049,22.0315,22.0315,182445.0
2017-06-20 13:05:00,25.22,25.22,25.2,25.21,148362.0,22.0315,22.0315,22.0141,22.0228,148362.0
2017-06-20 13:10:00,25.2,25.21,25.2,25.21,201108.0,22.0141,22.0228,22.0141,22.0228,201108.0
2017-06-20 13:15:00,25.21,25.22,25.2,25.22,154086.0,22.0228,22.0315,22.0141,22.0315,154086.0
2017-06-20 13:20:00,25.22,25.24,25.21,25.23,147582.0,22.0315,22.049,22.0228,22.0403,147582.0
2017-06-20 13:25:00,25.23,25.23,25.22,25.22,64446.0,22.0403,22.0403,22.0315,22.0315,64446.0
2017-06-20 13:30:00,25.22,25.23,25.21,25.22,74241.0,22.0315,22.0403,22.0228,22.0315,74241.0
2017-06-20 13:35:00,25.22,25.24,25.21,25.23,117207.0,22.0315,22.049,22.0228,22.0403,117207.0
2017-06-20 13:40:00,25.23,25.24,25.22,25.23,107490.0,22.0403,22.049,22.0315,22.0403,107490.0
2017-06-20 13:45:00,25.23,25.24,25.22,25.22,150543.0,22.0403,22.049,22.0315,22.0315,150543.0
2017-06-20 13:50:00,25.22,25.22,25.2,25.2,113394.0,22.0315,22.0315,22.0141,22.0141,113394.0
2017-06-20 13:55:00,25.21,25.22,25.2,25.2,175485.0,22.0228,22.0315,22.0141,22.0141,175485.0
2017-06-20 14:00:00,25.21,25.22,25.2,25.22,252564.0,22.0228,22.0315,22.0141,22.0315,252564.0
2017-06-20 14:05:00,25.22,25.23,25.21,25.23,153714.0,22.0315,22.0403,22.0228,22.0403,153714.0
2017-06-20 14:10:00,25.22,25.23,25.22,25.22,202395.0,22.0315,22.0403,22.0315,22.0315,202395.0
2017-06-20 14:15:00,25.22,25.22,25.19,25.2,155196.0,22.0315,22.0315,22.0053,22.0141,155196.0
2017-06-20 14:20:00,25.2,25.21,25.2,25.2,137475.0,22.0141,22.0228,22.0141,22.0141,137475.0
2017-06-20 14:25:00,25.2,25.21,25.18,25.19,302349.0,22.0141,22.0228,21.9966,22.0053,302349.0
2017-06-20 14:30:00,25.19,25.2,25.19,25.2,157755.0,22.0053,22.0141,22.0053,22.0141,157755.0
2017-06-20 14:35:00,25.2,25.21,25.19,25.21,210903.0,22.0141,22.0228,22.0053,22.0228,210903.0
2017-06-20 14:40:00,25.21,25.22,25.2,25.22,144957.0,22.0228,22.0315,22.0141,22.0315,144957.0
2017-06-20 14:45:00,25.22,25.22,25.2,25.21,296034.0,22.0315,22.0315,22.0141,22.0228,296034.0
2017-06-20 14:50:00,25.21,25.23,25.21,25.22,132804.0,22.0228,22.0403,22.0228,22.0315,132804.0
2017-06-20 14:55:00,25.22,25.24,25.22,25.23,749052.0,22.0315,22.049,22.0315,22.0403,749052.0
2017-06-20 15:00:00,25.23,25.24,25.22,25.23,226350.0,22.0403,22.049,22.0315,22.0403,226350.0
2017-06-20 15:05:00,25.23,25.23,25.21,25.22,176766.0,22.0403,22.0403,22.0228,22.0315,176766.0
2017-06-20 15:10:00,25.22,25.24,25.22,25.23,214605.0,22.0315,22.049,22.0315,22.0403,214605.0
2017-06-20 15:15:00,25.23,25.25,25.22,25.24,446934.0,22.0403,22.0577,22.0315,22.049,446934.0
2017-06-20 15:20:00,25.25,25.25,25.23,25.24,222633.0,22.0577,22.0577,22.0403,22.049,222633.0
2017-06-20 15:25:00,25.24,25.25,25.24,25.25,266076.0,22.049,22.0577,22.049,22.0577,266076.0
2017-06-20 15:30:00,25.25,25.25,25.23,25.24,545103.0,22.0577,22.0577,22.0403,22.049,545103.0
2017-06-20 15:35:00,25.24,25.24,25.21,25.21,338121.0,22.049,22.049,22.0228,22.0228,338121.0
2017-06-20 15:40:00,25.21,25.23,25.2,25.21,382416.0,22.0228,22.0403,22.0141,22.0228,382416.0
2017-06-20 15:45:00,25.21,25.21,25.19,25.19,500052.0,22.0228,22.0228,22.0053,22.0053,500052.0
2017-06-20 15:50:00,25.19,25.21,25.18,25.2,861162.0,22.0053,22.0228,21.9966,22.0141,861162.0
2017-06-20 15:55:00,25.19,25.22,25.18,25.19,1562100.0,22.0053,22.0315,21.9966,22.0053,1562100.0
2017-06-21 09:30:00,25.2,25.31,25.19,25.29,792672.0,22.0141,22.1101,22.0053,22.0927,792672.0
2017-06-21 09:35:00,25.29,25.3,25.23,25.25,301077.0,22.0927,22.1014,22.0403,22.0577,301077.0
2017-06-21 09:40:00,25.25,25.35,25.25,25.31,541794.0,22.0577,22.1451,22.0577,22.1101,541794.0
2017-06-21 09:45:00,25.31,25.34,25.3,25.33,486168.0,22.1101,22.1364,22.1014,22.1276,486168.0
2017-06-21 09:50:00,25.33,25.36,25.3,25.32,369951.0,22.1276,22.1538,22.1014,22.1189,369951.0
2017-06-21 09:55:00,25.32,25.35,25.3,25.32,294654.0,22.1189,22.1451,22.1014,22.1189,294654.0
2017-06-21 10:00:00,25.33,25.35,25.32,25.33,283170.0,22.1276,22.1451,22.1189,22.1276,283170.0
2017-06-21 10:05:00,25.33,25.37,25.33,25.34,468630.0,22.1276,22.1626,22.1276,22.1364,468630.0
2017-06-21 10:10:00,25.34,25.35,25.31,25.33,474888.0,22.1364,22.1451,22.1101,22.1276,474888.0
2017-06-21 10:15:00,25.33,25.34,25.3,25.31,276615.0,22.1276,22.1364,22.1014,22.1101,276615.0
2017-06-21 10:20:00,25.31,25.32,25.3,25.31,234504.0,22.1101,22.1189,22.1014,22.1101,234504.0
2017-06-21 10:25:00,25.31,25.32,25.3,25.31,113388.0,22.1101,22.1189,22.1014,22.1101,113388.0
2017-06-21 10:30:00,25.31,25.32,25.31,25.32,176658.0,22.1101,22.1189,22.1101,22.1189,176658.0
2017-06-21 10:35:00,25.32,25.35,25.31,25.35,186402.0,22.1189,22.1451,22.1101,22.1451,186402.0
2017-06-21 10:40:00,25.35,25.36,25.32,25.34,359913.0,22.1451,22.1538,22.1189,22.1364,359913.0
2017-06-21 10:45:00,25.34,25.37,25.33,25.36,434580.0,22.1364,22.1626,22.1276,22.1538,434580.0
2017-06-21 10:50:00,25.36,25.37,25.35,25.35,203817.0,22.1538,22.1626,22.1451,22.1451,203817.0
2017-06-21 10:55:00,25.35,25.38,25.34,25.36,447291.0,22.1451,22.1713,22.1364,22.1538,447291.0
2017-06-21 11:00:00,25.36,25.37,25.34,25.35,221370.0,22.1538,22.1626,22.1364,22.1451,221370.0
2017-06-21 11:05:00,25.35,25.36,25.32,25.35,254997.0,22.1451,22.1538,22.1189,22.1451,254997.0
2017-06-21 11:10:00,25.35,25.41,25.35,25.41,658191.0,22.1451,22.1975,22.1451,22.1975,658191.0
2017-06-21 11:15:00,25.41,25.45,25.41,25.42,678237.0,22.1975,22.2324,22.1975,22.2062,678237.0
2017-06-21 11:20:00,25.42,25.44,25.4,25.42,356316.0,22.2062,22.2237,22.1888,22.2062,356316.0
2017-06-21 11:25:00,25.42,25.43,25.41,25.42,197646.0,22.2062,22.215,22.1975,22.2062,197646.0
2017-06-21 11:30:00,25.42,25.43,25.41,25.42,240465.0,22.2062,22.215,22.1975,22.2062,240465.0
2017-06-21 11:35:00,25.42,25.43,25.41,25.42,227700.0,22.2062,22.215,22.1975,22.2062,227700.0
2017-06-21 11:40:00,25.42,25.46,25.41,25.44,248880.0,22.2062,22.2412,22.1975,22.2237,248880.0
2017-06-21 11:45:00,25.44,25.44,25.43,25.44,115698.0,22.2237,22.2237,22.215,22.2237,115698.0
2017-06-21 11:50:00,25.44,25.46,25.44,25.46,313080.0,22.2237,22.2412,22.2237,22.2412,313080.0
2017-06-21 11:55:00,25.46,25.49,25.45,25.48,498873.0,22.2412,22.2674,22.2324,22.2587,498873.0
2017-06-21 12:00:00,25.48,25.48,25.46,25.47,115293.0,22.2587,22.2587,22.2412,22.2499,115293.0
2017-06-21 12:05:00,25.47,25.47,25.44,25.46,164496.0,22.2499,22.2499,22.2237,22.2412,164496.0
2017-06-21 12:10:00,25.47,25.47,25.45,25.46,131499.0,22.2499,22.2499,22.2324,22.2412,131499.0
2017-06-21 12:15:00,25.46,25.46,25.44,25.46,167622.0,22.2412,22.2412,22.2237,22.2412,167622.0
2017-06-21 12:20:00,25.46,25.48,25.46,25.47,200052.0,22.2412,22.2587,22.2412,22.2499,200052.0
2017-06-21 12:25:00,25.48,25.49,25.47,25.48,318048.0,22.2587,22.2674,22.2499,22.2587,318048.0
2017-06-21 12:30:00,25.48,25.5,25.48,25.5,188574.0,22.2587,22.2761,22.2587,22.2761,188574.0
2017-06-21 12:35:00,25.5,25.51,25.48,25.51,444120.0,22.2761,22.2849,22.2587,22.2849,444120.0
2017-06-21 12:40:00,25.51,25.52,25.5,25.51,542652.0,22.2849,22.2936,22.2761,22.2849,542652.0
2017-06-21 12:45:00,25.51,25.52,25.5,25.52,243453.0,22.2849,22.2936,22.2761,22.2936,243453.0
2017-06-21 12:50:00,25.52,25.54,25.51,25.52,260367.0,22.2936,22.3111,22.2849,22.2936,260367.0
2017-06-21 12:55:00,25.52,25.52,25.5,25.5,241599.0,22.2936,22.2936,22.2761,22.2761,241599.0
2017-06-21 13:00:00,25.5,25.51,25.48,25.48,216615.0,22.2761,22.2849,22.2587,22.2587,216615.0
2017-06-21 13:05:00,25.48,25.49,25.46,25.47,241065.0,22.2587,22.2674,22.2412,22.2499,241065.0
2017-06-21 13:10:00,25.47,25.48,25.46,25.47,172659.0,22.2499,22.2587,22.2412,22.2499,172659.0
2017-06-21 13:15:00,25.47,25.49,25.47,25.47,219510.0,22.2499,22.2674,22.2499,22.2499,219510.0
2017-06-21 13:20:00,25.47,25.48,25.45,25.46,72666.0,22.2499,22.2587,22.2324,22.2412,72666.0
2017-06-21 13:25:00,25.46,25.46,25.44,25.46,122850.0,22.2412,22.2412,22.2237,22.2412,122850.0
2017-06-21 13:30:00,25.46,25.47,25.46,25.47,101505.0,22.2412,22.2499,22.2412,22.2499,101505.0
2017-06-21 13:35:00,25.47,25.48,25.46,25.48,142647.0,22.2499,22.2587,22.2412,22.2587,142647.0
2017-06-21 13:40:00,25.48,25.48,25.47,25.48,76965.0,22.2587,22.2587,22.2499,22.2587,76965.0
2017-06-21 13:45:00,25.48,25.49,25.47,25.48,214740.0,22.2587,22.2674,22.2499,22.2587,214740.0
2017-06-21 13:50:00,25.48,25.49,25.46,25.47,147333.0,22.2587,22.2674,22.2412,22.2499,147333.0
2017-06-21 13:55:00,25.47,25.47,25.44,25.46,200610.0,22.2499,22.2499,22.2237,22.2412,200610.0
2017-06-21 14:00:00,25.46,25.48,25.46,25.48,252957.0,22.2412,22.2587,22.2412,22.2587,252957.0
2017-06-21 14:05:00,25.48,25.5,25.48,25.49,181623.0,22.2587,22.2761,22.2587,22.2674,181623.0
2017-06-21 14:10:00,25.49,25.51,25.48,25.49,198441.0,22.2674,22.2849,22.2587,22.2674,198441.0
2017-06-21 14:15:00,25.49,25.5,25.48,25.48,187545.0,22.2674,22.2761,22.2587,22.2587,187545.0
2017-06-21 14:20:00,25.48,25.49,25.48,25.48,184056.0,22.2587,22.2674,22.2587,22.2587,184056.0
2017-06-21 14:25:00,25.47,25.5,25.47,25.5,158343.0,22.2499,22.2761,22.2499,22.2761,158343.0
2017-06-21 14:30:00,25.5,25.5,25.48,25.5,163836.0,22.2761,22.2761,22.2587,22.2761,163836.0
2017-06-21 14:35:00,25.5,25.51,25.49,25.51,183315.0,22.2761,22.2849,22.2674,22.2849,183315.0
2017-06-21 14:40:00,25.51,25.51,25.48,25.48,135714.0,22.2849,22.2849,22.2587,22.2587,135714.0
2017-06-21 14:45:00,25.48,25.5,25.47,25.5,336576.0,22.2587,22.2761,22.2499,22.2761,336576.0
2017-06-21 14:50:00,25.5,25.51,25.49,25.5,233262.0,22.2761,22.2849,22.2674,22.2761,233262.0
2017-06-21 14:55:00,25.5,25.52,25.5,25.51,383331.0,22.2761,22.2936,22.2761,22.2849,383331.0
2017-06-21 15:00:00,25.51,25.53,25.5,25.51,307377.0,22.2849,22.3023,22.2761,22.2849,307377.0
2017-06-21 15:05:00,25.51,25.51,25.48,25.5,248049.0,22.2849,22.2849,22.2587,22.2761,248049.0
2017-06-21 15:10:00,25.5,25.51,25.48,25.48,182706.0,22.2761,22.2849,22.2587,22.2587,182706.0
2017-06-21 15:15:00,25.49,25.49,25.48,25.48,161949.0,22.2674,22.2674,22.2587,22.2587,161949.0
2017-06-21 15:20:00,25.48,25.49,25.44,25.44,260916.0,22.2587,22.2674,22.2237,22.2237,260916.0
2017-06-21 15:25:00,25.44,25.44,25.42,25.43,246081.0,22.2237,22.2237,22.2062,22.215,246081.0
2017-06-21 15:30:00,25.43,25.43,25.41,25.42,287760.0,22.215,22.215,22.1975,22.2062,287760.0
2017-06-21 15:35:00,25.42,25.44,25.42,25.42,290028.0,22.2062,22.2237,22.2062,22.2062,290028.0
2017-06-21 15:40:00,25.42,25.43,25.41,25.43,352107.0,22.2062,22.215,22.1975,22.215,352107.0
2017-06-21 15:45:00,25.43,25.46,25.41,25.46,887883.0,22.215,22.2412,22.1975,22.2412,887883.0
2017-06-21 15:50:00,25.46,25.46,25.43,25.44,604461.0,22.2412,22.2412,22.215,22.2237,604461.0
2017-06-21 15:55:00,25.44,25.44,25.41,25.42,1744542.0,22.2237,22.2237,22.1975,22.2062,1744542.0
2017-06-22 09:30:00,25.34,25.35,25.19,25.2,1334640.0,22.1364,22.1451,22.0053,22.0141,1334640.0
2017-06-22 09:35:00,25.2,25.32,25.2,25.3,517089.0,22.0141,22.1189,22.0141,22.1014,517089.0
2017-06-22 09:40:00,25.3,25.3,25.22,25.22,448941.0,22.1014,22.1014,22.0315,22.0315,448941.0
2017-06-22 09:45:00,25.22,25.25,25.22,25.24,217263.0,22.0315,22.0577,22.0315,22.049,217263.0
2017-06-22 09:50:00,25.24,25.28,25.23,25.28,589866.0,22.049,22.0839,22.0403,22.0839,589866.0
2017-06-22 09:55:00,25.28,25.28,25.23,25.23,565239.0,22.0839,22.0839,22.0403,22.0403,565239.0
2017-06-22 10:00:00,25.23,25.25,25.18,25.21,359610.0,22.0403,22.0577,21.9966,22.0228,359610.0
2017-06-22 10:05:00,25.21,25.21,25.13,25.14,939819.0,22.0228,22.0228,21.9529,21.9616,939819.0
2017-06-22 10:10:00,25.14,25.2,25.14,25.16,645840.0,21.9616,22.0141,21.9616,21.9791,645840.0
2017-06-22 10:15:00,25.16,25.21,25.16,25.2,320307.0,21.9791,22.0228,21.9791,22.0141,320307.0
2017-06-22 10:20:00,25.2,25.2,25.18,25.19,201846.0,22.0141,22.0141,21.9966,22.0053,201846.0
2017-06-22 10:25:00,25.19,25.2,25.18,25.18,186798.0,22.0053,22.0141,21.9966,21.9966,186798.0
2017-06-22 10:30:00,25.18,25.19,25.16,25.17,253956.0,21.9966,22.0053,21.9791,21.9878,253956.0
2017-06-22 10:35:00,25.17,25.18,25.16,25.17,240195.0,21.9878,21.9966,21.9791,21.9878,240195.0
2017-06-22 10:40:00,25.17,25.18,25.16,25.17,293640.0,21.9878,21.9966,21.9791,21.9878,293640.0
2017-06-22 10:45:00,25.17,25.17,25.14,25.16,502791.0,21.9878,21.9878,21.9616,21.9791,502791.0
2017-06-22 10:50:00,25.16,25.18,25.13,25.15,213327.0,21.9791,21.9966,21.9529,21.9704,213327.0
2017-06-22 10:55:00,25.15,25.17,25.14,25.15,272904.0,21.9704,21.9878,21.9616,21.9704,272904.0
2017-06-22 11:00:00,25.15,25.18,25.15,25.16,176169.0,21.9704,21.9966,21.9704,21.9791,176169.0
2017-06-22 11:05:00,25.17,25.18,25.16,25.16,221313.0,21.9878,21.9966,21.9791,21.9791,221313.0
2017-06-22 11:10:00,25.16,25.17,25.14,25.15,172800.0,21.9791,21.9878,21.9616,21.9704,172800.0
2017-06-22 11:15:00,25.15,25.16,25.11,25.11,331305.0,21.9704,21.9791,21.9354,21.9354,331305.0
2017-06-22 11:20:00,25.11,25.15,25.11,25.15,201144.0,21.9354,21.9704,21.9354,21.9704,201144.0
2017-06-22 11:25:00,25.15,25.15,25.13,25.14,136203.0,21.9704,21.9704,21.9529,21.9616,136203.0
2017-06-22 11:30:00,25.14,25.15,25.12,25.12,191850.0,21.9616,21.9704,21.9442,21.9442,191850.0
2017-06-22 11:35:00,25.12,25.13,25.1,25.11,230829.0,21.9442,21.9529,21.9267,21.9354,230829.0
2017-06-22 11:40:00,25.11,25.14,25.1,25.13,409572.0,21.9354,21.9616,21.9267,21.9529,409572.0
2017-06-22 11:45:00,25.13,25.15,25.13,25.13,236229.0,21.9529,21.9704,21.9529,21.9529,236229.0
2017-06-22 11:50:00,25.13,25.14,25.12,25.14,169233.0,21.9529,21.9616,21.9442,21.9616,169233.0
2017-06-22 11:55:00,25.14,25.15,25.12,25.15,313971.0,21.9616,21.9704,21.9442,21.9704,313971.0
2017-06-22 12:00:00,25.15,25.24,25.15,25.23,360186.0,21.9704,22.049,21.9704,22.0403,360186.0
2017-06-22 12:05:00,25.24,25.24,25.21,25.22,347244.0,22.049,22.049,22.0228,22.0315,347244.0
2017-06-22 12:10:00,25.22,25.25,25.22,25.23,231684.0,22.0315,22.0577,22.0315,22.0403,231684.0
2017-06-22 12:15:00,25.23,25.23,25.2,25.2,103101.0,22.0403,22.0403,22.0141,22.0141,103101.0
2017-06-22 12:20:00,25.2,25.21,25.2,25.21,131406.0,22.0141,22.0228,22.0141,22.0228,131406.0
2017-06-22 12:25:00,25.21,25.21,25.19,25.19,114702.0,22.0228,22.0228,22.0053,22.0053,114702.0
2017-06-22 12:30:00,25.19,25.21,25.18,25.21,135945.0,22.0053,22.0228,21.9966,22.0228,135945.0
2017-06-22 12:35:00,25.21,25.24,25.21,25.23,163350.0,22.0228,22.049,22.0228,22.0403,163350.0
2017-06-22 12:40:00,25.24,25.25,25.22,25.22,220740.0,22.049,22.0577,22.0315,22.0315,220740.0
2017-06-22 12:45:00,25.22,25.22,25.2,25.21,94719.0,22.0315,22.0315,22.0141,22.0228,94719.0
2017-06-22 12:50:00,25.21,25.22,25.2,25.2,126204.0,22.0228,22.0315,22.0141,22.0141,126204.0
2017-06-22 12:55:00,25.2,25.23,25.2,25.22,103890.0,22.0141,22.0403,22.0141,22.0315,103890.0
2017-06-22 13:00:00,25.22,25.22,25.2,25.21,114978.0,22.0315,22.0315,22.0141,22.0228,114978.0
2017-06-22 13:05:00,25.21,25.24,25.21,25.22,134643.0,22.0228,22.049,22.0228,22.0315,134643.0
2017-06-22 13:10:00,25.22,25.23,25.22,25.23,135624.0,22.0315,22.0403,22.0315,22.0403,135624.0
2017-06-22 13:15:00,25.23,25.24,25.23,25.23,100725.0,22.0403,22.049,22.0403,22.0403,100725.0
2017-06-22 13:20:00,25.23,25.24,25.22,25.23,99624.0,22.0403,22.049,22.0315,22.0403,99624.0
2017-06-22 13:25:00,25.23,25.25,25.22,25.22,231087.0,22.0403,22.0577,22.0315,22.0315,231087.0
2017-06-22 13:30:00,25.22,25.23,25.22,25.23,120033.0,22.0315,22.0403,22.0315,22.0403,120033.0
2017-06-22 13:35:00,25.23,25.26,25.23,25.24,182394.0,22.0403,22.0665,22.0403,22.049,182394.0
2017-06-22 13:40:00,25.24,25.26,25.24,25.25,110493.0,22.049,22.0665,22.049,22.0577,110493.0
2017-06-22 13:45:00,25.25,25.25,25.24,25.25,83901.0,22.0577,22.0577,22.049,22.0577,83901.0
2017-06-22 13:50:00,25.25,25.25,25.22,25.24,140172.0,22.0577,22.0577,22.0315,22.049,140172.0
2017-06-22 13:55:00,25.24,25.24,25.21,25.21,132321.0,22.049,22.049,22.0228,22.0228,132321.0
2017-06-22 14:00:00,25.21,25.22,25.19,25.19,215604.0,22.0228,22.0315,22.0053,22.0053,215604.0
2017-06-22 14:05:00,25.19,25.2,25.18,25.19,183066.0,22.0053,22.0141,21.9966,22.0053,183066.0
2017-06-22 14:10:00,25.19,25.21,25.18,25.21,153321.0,22.0053,22.0228,21.9966,22.0228,153321.0
2017-06-22 14:15:00,25.21,25.21,25.19,25.19,120567.0,22.0228,22.0228,22.0053,22.0053,120567.0
2017-06-22 14:20:00,25.2,25.21,25.19,25.2,120156.0,22.0141,22.0228,22.0053,22.0141,120156.0
2017-06-22 14:25:00,25.2,25.21,25.19,25.21,117207.0,22.0141,22.0228,22.0053,22.0228,117207.0
2017-06-22 14:30:00,25.21,25.21,25.19,25.21,167778.0,22.0228,22.0228,22.0053,22.0228,167778.0
2017-06-22 14:35:00,25.21,25.22,25.2,25.22,347601.0,22.0228,22.0315,22.0141,22.0315,347601.0
2017-06-22 14:40:00,25.22,25.23,25.21,25.21,204003.0,22.0315,22.0403,22.0228,22.0228,204003.0
2017-06-22 14:45:00,25.21,25.22,25.2,25.22,134118.0,22.0228,22.0315,22.0141,22.0315,134118.0
2017-06-22 14:50:00,25.21,25.23,25.21,25.22,135432.0,22.0228,22.0403,22.0228,22.0315,135432.0
2017-06-22 14:55:00,25.22,25.23,25.22,25.22,175446.0,22.0315,22.0403,22.0315,22.0315,175446.0
2017-06-22 15:00:00,25.22,25.23,25.2,25.2,189945.0,22.0315,22.0403,22.0141,22.0141,189945.0
2017-06-22 15:05:00,25.2,25.25,25.2,25.23,236766.0,22.0141,22.0577,22.0141,22.0403,236766.0
2017-06-22 15:10:00,25.24,25.25,25.22,25.22,154128.0,22.049,22.0577,22.0315,22.0315,154128.0
2017-06-22 15:15:00,25.22,25.25,25.22,25.25,196860.0,22.0315,22.0577,22.0315,22.0577,196860.0
2017-06-22 15:20:00,25.25,25.28,25.25,25.27,440262.0,22.0577,22.0839,22.0577,22.0752,440262.0
2017-06-22 15:25:00,25.27,25.27,25.25,25.25,161817.0,22.0752,22.0752,22.0577,22.0577,161817.0
2017-06-22 15:30:00,25.25,25.26,25.22,25.23,323496.0,22.0577,22.0665,22.0315,22.0403,323496.0
2017-06-22 15:35:00,25.23,25.25,25.23,25.23,420975.0,22.0403,22.0577,22.0403,22.0403,420975.0
2017-06-22 15:40:00,25.23,25.23,25.18,25.19,439434.0,22.0403,22.0403,21.9966,22.0053,439434.0
2017-06-22 15:45:00,25.19,25.19,25.17,25.18,376206.0,22.0053,22.0053,21.9878,21.9966,376206.0
2017-06-22 15:50:00,25.18,25.19,25.17,25.18,586989.0,21.9966,22.0053,21.9878,21.9966,586989.0
2017-06-22 15:55:00,25.18,25.19,25.17,25.18,1065327.0,21.9966,22.0053,21.9878,21.9966,1065327.0
2017-06-23 09:30:00,25.2,25.26,25.17,25.2,519780.0,22.0141,22.0665,21.9878,22.0141,519780.0
2017-06-23 09:35:00,25.21,25.22,25.13,25.2,423228.0,22.0228,22.0315,21.9529,22.0141,423228.0
2017-06-23 09:40:00,25.2,25.2,25.16,25.18,338868.0,22.0141,22.0141,21.9791,21.9966,338868.0
2017-06-23 09:45:00,25.18,25.18,25.13,25.13,278934.0,21.9966,21.9966,21.9529,21.9529,278934.0
2017-06-23 09:50:00,25.13,25.14,25.07,25.07,515592.0,21.9529,21.9616,21.9005,21.9005,515592.0
2017-06-23 09:55:00,25.07,25.09,25.02,25.03,727881.0,21.9005,21.918,21.8568,21.8655,727881.0
2017-06-23 10:00:00,25.02,25.04,24.99,25.04,892167.0,21.8568,21.8743,21.8306,21.8743,892167.0
2017-06-23 10:05:00,25.04,25.08,25.04,25.06,341373.0,21.8743,21.9092,21.8743,21.8918,341373.0
2017-06-23 10:10:00,25.06,25.08,25.05,25.05,240945.0,21.8918,21.9092,21.883,21.883,240945.0
2017-06-23 10:15:00,25.04,25.04,25.02,25.03,361107.0,21.8743,21.8743,21.8568,21.8655,361107.0
2017-06-23 10:20:00,25.03,25.06,25.02,25.04,295893.0,21.8655,21.8918,21.8568,21.8743,295893.0
2017-06-23 10:25:00,25.04,25.06,25.03,25.03,190152.0,21.8743,21.8918,21.8655,21.8655,190152.0
2017-06-23 10:30:00,25.04,25.06,25.03,25.06,323691.0,21.8743,21.8918,21.8655,21.8918,323691.0
2017-06-23 10:35:00,25.06,25.07,25.03,25.06,190044.0,21.8918,21.9005,21.8655,21.8918,190044.0
2017-06-23 10:40:00,25.07,25.09,25.05,25.06,273621.0,21.9005,21.918,21.883,21.8918,273621.0
2017-06-23 10:45:00,25.06,25.07,25.01,25.04,463083.0,21.8918,21.9005,21.8481,21.8743,463083.0
2017-06-23 10:50:00,25.04,25.05,25.02,25.03,193344.0,21.8743,21.883,21.8568,21.8655,193344.0
2017-06-23 10:55:00,25.03,25.06,25.03,25.06,225870.0,21.8655,21.8918,21.8655,21.8918,225870.0
2017-06-23 11:00:00,25.06,25.08,25.06,25.08,194979.0,21.8918,21.9092,21.8918,21.9092,194979.0
2017-06-23 11:05:00,25.08,25.09,25.03,25.04,189444.0,21.9092,21.918,21.8655,21.8743,189444.0
2017-06-23 11:10:00,25.03,25.04,25.01,25.02,226599.0,21.8655,21.8743,21.8481,21.8568,226599.0
2017-06-23 11:15:00,25.02,25.05,25.02,25.04,131532.0,21.8568,21.883,21.8568,21.8743,131532.0
2017-06-23 11:20:00,25.04,25.05,25.03,25.03,142320.0,21.8743,21.883,21.8655,21.8655,142320.0
2017-06-23 11:25:00,25.03,25.04,25.01,25.02,213045.0,21.8655,21.8743,21.8481,21.8568,213045.0
2017-06-23 11:30:00,25.01,25.02,24.99,25.02,286023.0,21.8481,21.8568,21.8306,21.8568,286023.0
2017-06-23 11:35:00,25.02,25.02,24.97,24.98,241482.0,21.8568,21.8568,21.8131,21.8219,241482.0
2017-06-23 11:40:00,24.98,25.02,24.98,25.01,181464.0,21.8219,21.8568,21.8219,21.8481,181464.0
2017-06-23 11:45:00,25.02,25.02,25.01,25.01,110700.0,21.8568,21.8568,21.8481,21.8481,110700.0
2017-06-23 11:50:00,25.01,25.03,25.01,25.03,153957.0,21.8481,21.8655,21.8481,21.8655,153957.0
2017-06-23 11:55:00,25.03,25.03,25.01,25.02,177513.0,21.8655,21.8655,21.8481,21.8568,177513.0
2017-06-23 12:00:00,25.02,25.03,25.01,25.02,165786.0,21.8568,21.8655,21.8481,21.8568,165786.0
2017-06-23 12:05:00,25.02,25.03,25.02,25.02,141483.0,21.8568,21.8655,21.8568,21.8568,141483.0
2017-06-23 12:10:00,25.02,25.02,25.01,25.02,438333.0,21.8568,21.8568,21.8481,21.8568,438333.0
2017-06-23 12:15:00,25.02,25.02,25.0,25.0,108204.0,21.8568,21.8568,21.8393,21.8393,108204.0
2017-06-23 12:20:00,25.0,25.02,25.0,25.0,137592.0,21.8393,21.8568,21.8393,21.8393,137592.0
2017-06-23 12:25:00,25.01,25.01,25.0,25.01,192981.0,21.8481,21.8481,21.8393,21.8481,192981.0
2017-06-23 12:30:00,25.01,25.01,25.0,25.0,130242.0,21.8481,21.8481,21.8393,21.8393,130242.0
2017-06-23 12:35:00,25.0,25.01,24.99,25.0,189339.0,21.8393,21.8481,21.8306,21.8393,189339.0
2017-06-23 12:40:00,25.0,25.02,25.0,25.01,214488.0,21.8393,21.8568,21.8393,21.8481,214488.0
2017-06-23 12:45:00,25.01,25.02,25.0,25.01,127467.0,21.8481,21.8568,21.8393,21.8481,127467.0
2017-06-23 12:50:00,25.01,25.02,25.01,25.01,93279.0,21.8481,21.8568,21.8481,21.8481,93279.0
2017-06-23 12:55:00,25.01,25.01,25.0,25.0,267756.0,21.8481,21.8481,21.8393,21.8393,267756.0
2017-06-23 13:00:00,25.0,25.01,24.99,24.99,254688.0,21.8393,21.8481,21.8306,21.8306,254688.0
2017-06-23 13:05:00,24.99,25.0,24.98,24.98,139239.0,21.8306,21.8393,21.8219,21.8219,139239.0
2017-06-23 13:10:00,24.98,25.01,24.98,25.0,156597.0,21.8219,21.8481,21.8219,21.8393,156597.0
2017-06-23 13:15:00,25.0,25.01,24.99,25.0,143703.0,21.8393,21.8481,21.8306,21.8393,143703.0
2017-06-23 13:20:00,25.0,25.01,24.98,24.99,334236.0,21.8393,21.8481,21.8219,21.8306,334236.0
2017-06-23 13:25:00,24.99,25.0,24.99,25.0,176925.0,21.8306,21.8393,21.8306,21.8393,176925.0
2017-06-23 13:30:00,25.0,25.0,24.98,24.99,299031.0,21.8393,21.8393,21.8219,21.8306,299031.0
2017-06-23 13:35:00,24.99,24.99,24.98,24.99,172344.0,21.8306,21.8306,21.8219,21.8306,172344.0
2017-06-23 13:40:00,24.99,24.99,24.97,24.97,300855.0,21.8306,21.8306,21.8131,21.8131,300855.0
2017-06-23 13:45:00,24.97,24.98,24.97,24.97,90504.0,21.8131,21.8219,21.8131,21.8131,90504.0
2017-06-23 13:50:00,24.98,24.98,24.97,24.97,143712.0,21.8219,21.8219,21.8131,21.8131,143712.0
2017-06-23 13:55:00,24.97,24.98,24.97,24.97,134667.0,21.8131,21.8219,21.8131,21.8131,134667.0
2017-06-23 14:00:00,24.97,24.98,24.95,24.95,194589.0,21.8131,21.8219,21.7957,21.7957,194589.0
2017-06-23 14:05:00,24.96,24.97,24.95,24.96,174321.0,21.8044,21.8131,21.7957,21.8044,174321.0
2017-06-23 14:10:00,24.96,24.98,24.96,24.98,136200.0,21.8044,21.8219,21.8044,21.8219,136200.0
2017-06-23 14:15:00,24.98,24.98,24.96,24.97,210237.0,21.8219,21.8219,21.8044,21.8131,210237.0
2017-06-23 14:20:00,24.97,24.98,24.96,24.96,170838.0,21.8131,21.8219,21.8044,21.8044,170838.0
2017-06-23 14:25:00,24.96,24.96,24.95,24.95,205737.0,21.8044,21.8044,21.7957,21.7957,205737.0
2017-06-23 14:30:00,24.95,24.95,24.94,24.94,286875.0,21.7957,21.7957,21.7869,21.7869,286875.0
2017-06-23 14:35:00,24.94,24.95,24.93,24.95,222351.0,21.7869,21.7957,21.7782,21.7957,222351.0
2017-06-23 14:40:00,24.95,24.96,24.92,24.93,339924.0,21.7957,21.8044,21.7695,21.7782,339924.0
2017-06-23 14:45:00,24.93,24.94,24.92,24.93,264759.0,21.7782,21.7869,21.7695,21.7782,264759.0
2017-06-23 14:50:00,24.93,24.93,24.92,24.92,133725.0,21.7782,21.7782,21.7695,21.7695,133725.0
2017-06-23 14:55:00,24.92,24.92,24.9,24.91,314079.0,21.7695,21.7695,21.752,21.7607,314079.0
2017-06-23 15:00:00,24.91,24.91,24.88,24.89,472449.0,21.7607,21.7607,21.7345,21.7432,472449.0
2017-06-23 15:05:00,24.89,24.9,24.86,24.87,392559.0,21.7432,21.752,21.717,21.7258,392559.0
2017-06-23 15:10:00,24.87,24.87,24.85,24.86,807759.0,21.7258,21.7258,21.7083,21.717,807759.0
2017-06-23 15:15:00,24.85,24.88,24.85,24.87,570120.0,21.7083,21.7345,21.7083,21.7258,570120.0
2017-06-23 15:20:00,24.87,24.87,24.85,24.85,734331.0,21.7258,21.7258,21.7083,21.7083,734331.0
2017-06-23 15:25:00,24.85,24.88,24.85,24.87,857433.0,21.7083,21.7345,21.7083,21.7258,857433.0
2017-06-23 15:30:00,24.87,24.88,24.86,24.87,679305.0,21.7258,21.7345,21.717,21.7258,679305.0
2017-06-23 15:35:00,24.87,24.89,24.86,24.88,734751.0,21.7258,21.7432,21.717,21.7345,734751.0
2017-06-23 15:40:00,24.89,24.9,24.88,24.9,590007.0,21.7432,21.752,21.7345,21.752,590007.0
2017-06-23 15:45:00,24.9,24.94,24.9,24.92,766734.0,21.752,21.7869,21.752,21.7695,766734.0
2017-06-23 15:50:00,24.92,24.93,24.9,24.92,785142.0,21.7695,21.7782,21.752,21.7695,785142.0
2017-06-23 15:55:00,24.92,24.96,24.92,24.94,2013639.0,21.7695,21.8044,21.7695,21.7869,2013639.0
2017-06-26 09:30:00,24.98,25.11,24.97,25.09,824889.0,21.8219,21.9354,21.8131,21.918,824889.0
2017-06-26 09:35:00,25.09,25.16,25.06,25.11,779556.0,21.918,21.9791,21.8918,21.9354,779556.0
2017-06-26 09:40:00,25.11,25.14,25.03,25.06,473454.0,21.9354,21.9616,21.8655,21.8918,473454.0
2017-06-26 09:45:00,25.08,25.16,25.07,25.11,430770.0,21.9092,21.9791,21.9005,21.9354,430770.0
2017-06-26 09:50:00,25.11,25.18,25.11,25.17,429123.0,21.9354,21.9966,21.9354,21.9878,429123.0
2017-06-26 09:55:00,25.17,25.19,25.15,25.15,325269.0,21.9878,22.0053,21.9704,21.9704,325269.0
2017-06-26 10:00:00,25.15,25.19,25.15,25.15,401880.0,21.9704,22.0053,21.9704,21.9704,401880.0
2017-06-26 10:05:00,25.16,25.18,25.15,25.17,380997.0,21.9791,21.9966,21.9704,21.9878,380997.0
2017-06-26 10:10:00,25.17,25.18,25.14,25.14,385341.0,21.9878,21.9966,21.9616,21.9616,385341.0
2017-06-26 10:15:00,25.14,25.17,25.13,25.13,247596.0,21.9616,21.9878,21.9529,21.9529,247596.0
2017-06-26 10:20:00,25.13,25.14,25.12,25.13,258846.0,21.9529,21.9616,21.9442,21.9529,258846.0
2017-06-26 10:25:00,25.13,25.13,25.11,25.13,177156.0,21.9529,21.9529,21.9354,21.9529,177156.0
2017-06-26 10:30:00,25.13,25.15,25.13,25.15,256809.0,21.9529,21.9704,21.9529,21.9704,256809.0
2017-06-26 10:35:00,25.15,25.16,25.14,25.15,284688.0,21.9704,21.9791,21.9616,21.9704,284688.0
2017-06-26 10:40:00,25.15,25.16,25.13,25.15,212235.0,21.9704,21.9791,21.9529,21.9704,212235.0
2017-06-26 10:45:00,25.15,25.19,25.12,25.19,428766.0,21.9704,22.0053,21.9442,22.0053,428766.0
2017-06-26 10:50:00,25.19,25.2,25.17,25.19,249996.0,22.0053,22.0141,21.9878,22.0053,249996.0
2017-06-26 10:55:00,25.19,25.19,25.15,25.19,318072.0,22.0053,22.0053,21.9704,22.0053,318072.0
2017-06-26 11:00:00,25.19,25.21,25.18,25.2,297927.0,22.0053,22.0228,21.9966,22.0141,297927.0
2017-06-26 11:05:00,25.2,25.22,25.18,25.21,304011.0,22.0141,22.0315,21.9966,22.0228,304011.0
2017-06-26 11:10:00,25.21,25.29,25.21,25.29,354348.0,22.0228,22.0927,22.0228,22.0927,354348.0
2017-06-26 11:15:00,25.29,25.31,25.23,25.26,485124.0,22.0927,22.1101,22.0403,22.0665,485124.0
2017-06-26 11:20:00,25.26,25.26,25.2,25.22,280131.0,22.0665,22.0665,22.0141,22.0315,280131.0
2017-06-26 11:25:00,25.22,25.24,25.17,25.18,228282.0,22.0315,22.049,21.9878,21.9966,228282.0
2017-06-26 11:30:00,25.18,25.19,25.16,25.17,223134.0,21.9966,22.0053,21.9791,21.9878,223134.0
2017-06-26 11:35:00,25.17,25.2,25.17,25.19,142092.0,21.9878,22.0141,21.9878,22.0053,142092.0
2017-06-26 11:40:00,25.2,25.25,25.19,25.25,240774.0,22.0141,22.0577,22.0053,22.0577,240774.0
2017-06-26 11:45:00,25.25,25.25,25.23,25.24,163002.0,22.0577,22.0577,22.0403,22.049,163002.0
2017-06-26 11:50:00,25.24,25.25,25.23,25.24,231696.0,22.049,22.0577,22.0403,22.049,231696.0
2017-06-26 11:55:00,25.24,25.25,25.24,25.25,283755.0,22.049,22.0577,22.049,22.0577,283755.0
2017-06-26 12:00:00,25.25,25.25,25.24,25.25,175290.0,22.0577,22.0577,22.049,22.0577,175290.0
2017-06-26 12:05:00,25.25,25.25,25.22,25.24,127128.0,22.0577,22.0577,22.0315,22.049,127128.0
2017-06-26 12:10:00,25.24,25.24,25.23,25.24,132387.0,22.049,22.049,22.0403,22.049,132387.0
2017-06-26 12:15:00,25.24,25.25,25.23,25.25,129078.0,22.049,22.0577,22.0403,22.0577,129078.0
2017-06-26 12:20:00,25.25,25.25,25.21,25.21,190836.0,22.0577,22.0577,22.0228,22.0228,190836.0
2017-06-26 12:25:00,25.21,25.22,25.19,25.21,168642.0,22.0228,22.0315,22.0053,22.0228,168642.0
2017-06-26 12:30:00,25.21,25.22,25.2,25.22,60273.0,22.0228,22.0315,22.0141,22.0315,60273.0
2017-06-26 12:35:00,25.22,25.24,25.22,25.23,160161.0,22.0315,22.049,22.0315,22.0403,160161.0
2017-06-26 12:40:00,25.23,25.24,25.23,25.24,95025.0,22.0403,22.049,22.0403,22.049,95025.0
2017-06-26 12:45:00,25.24,25.26,25.24,25.25,118539.0,22.049,22.0665,22.049,22.0577,118539.0
2017-06-26 12:50:00,25.26,25.27,25.24,25.25,250305.0,22.0665,22.0752,22.049,22.0577,250305.0
2017-06-26 12:55:00,25.25,25.26,25.24,25.26,118449.0,22.0577,22.0665,22.049,22.0665,118449.0
2017-06-26 13:00:00,25.26,25.27,25.26,25.27,140631.0,22.0665,22.0752,22.0665,22.0752,140631.0
2017-06-26 13:05:00,25.27,25.27,25.27,25.27,93279.0,22.0752,22.0752,22.0752,22.0752,93279.0
2017-06-26 13:10:00,25.27,25.27,25.23,25.23,164010.0,22.0752,22.0752,22.0403,22.0403,164010.0
2017-06-26 13:15:00,25.23,25.23,25.2,25.21,182367.0,22.0403,22.0403,22.0141,22.0228,182367.0
2017-06-26 13:20:00,25.21,25.23,25.21,25.23,84519.0,22.0228,22.0403,22.0228,22.0403,84519.0
2017-06-26 13:25:00,25.23,25.24,25.21,25.23,147513.0,22.0403,22.049,22.0228,22.0403,147513.0
2017-06-26 13:30:00,25.23,25.23,25.21,25.21,171900.0,22.0403,22.0403,22.0228,22.0228,171900.0
2017-06-26 13:35:00,25.21,25.22,25.2,25.21,147561.0,22.0228,22.0315,22.0141,22.0228,147561.0
2017-06-26 13:40:00,25.21,25.22,25.19,25.19,142104.0,22.0228,22.0315,22.0053,22.0053,142104.0
2017-06-26 13:45:00,25.19,25.21,25.19,25.2,140262.0,22.0053,22.0228,22.0053,22.0141,140262.0
2017-06-26 13:50:00,25.2,25.21,25.2,25.21,99999.0,22.0141,22.0228,22.0141,22.0228,99999.0
2017-06-26 13:55:00,25.21,25.24,25.21,25.23,140010.0,22.0228,22.049,22.0228,22.0403,140010.0
2017-06-26 14:00:00,25.23,25.25,25.22,25.23,159273.0,22.0403,22.0577,22.0315,22.0403,159273.0
2017-06-26 14:05:00,25.23,25.24,25.22,25.23,160695.0,22.0403,22.049,22.0315,22.0403,160695.0
2017-06-26 14:10:00,25.23,25.23,25.21,25.21,100200.0,22.0403,22.0403,22.0228,22.0228,100200.0
2017-06-26 14:15:00,25.21,25.22,25.2,25.22,113037.0,22.0228,22.0315,22.0141,22.0315,113037.0
2017-06-26 14:20:00,25.22,25.22,25.2,25.2,129087.0,22.0315,22.0315,22.0141,22.0141,129087.0
2017-06-26 14:25:00,25.2,25.21,25.19,25.2,145188.0,22.0141,22.0228,22.0053,22.0141,145188.0
2017-06-26 14:30:00,25.2,25.21,25.19,25.21,150657.0,22.0141,22.0228,22.0053,22.0228,150657.0
2017-06-26 14:35:00,25.21,25.23,25.2,25.22,142806.0,22.0228,22.0403,22.0141,22.0315,142806.0
2017-06-26 14:40:00,25.22,25.23,25.21,25.22,148062.0,22.0315,22.0403,22.0228,22.0315,148062.0
2017-06-26 14:45:00,25.22,25.22,25.19,25.2,174693.0,22.0315,22.0315,22.0053,22.0141,174693.0
2017-06-26 14:50:00,25.2,25.21,25.19,25.19,102231.0,22.0141,22.0228,22.0053,22.0053,102231.0
2017-06-26 14:55:00,25.19,25.2,25.18,25.2,211092.0,22.0053,22.0141,21.9966,22.0141,211092.0
2017-06-26 15:00:00,25.2,25.2,25.18,25.19,152499.0,22.0141,22.0141,21.9966,22.0053,152499.0
2017-06-26 15:05:00,25.19,25.19,25.18,25.18,138279.0,22.0053,22.0053,21.9966,21.9966,138279.0
2017-06-26 15:10:00,25.18,25.19,25.18,25.18,174684.0,21.9966,22.0053,21.9966,21.9966,174684.0
2017-06-26 15:15:00,25.18,25.2,25.18,25.2,216306.0,21.9966,22.0141,21.9966,22.0141,216306.0
2017-06-26 15:20:00,25.2,25.21,25.19,25.2,215829.0,22.0141,22.0228,22.0053,22.0141,215829.0
2017-06-26 15:25:00,25.2,25.2,25.19,25.19,156339.0,22.0141,22.0141,22.0053,22.0053,156339.0
2017-06-26 15:30:00,25.2,25.22,25.19,25.21,312213.0,22.0141,22.0315,22.0053,22.0228,312213.0
2017-06-26 15:35:00,25.21,25.22,25.21,25.22,240870.0,22.0228,22.0315,22.0228,22.0315,240870.0
2017-06-26 15:40:00,25.22,25.22,25.2,25.21,375534.0,22.0315,22.0315,22.0141,22.0228,375534.0
2017-06-26 15:45:00,25.21,25.21,25.2,25.2,294264.0,22.0228,22.0228,22.0141,22.0141,294264.0
2017-06-26 15:50:00,25.2,25.21,25.19,25.21,682182.0,22.0141,22.0228,22.0053,22.0228,682182.0
2017-06-26 15:55:00,25.2,25.21,25.16,25.17,1431087.0,22.0141,22.0228,21.9791,21.9878,1431087.0
2017-06-27 09:30:00,25.17,25.25,25.15,25.25,458391.0,21.9878,22.0577,21.9704,22.0577,458391.0
2017-06-27 09:35:00,25.25,25.27,25.18,25.19,268254.0,22.0577,22.0752,21.9966,22.0053,268254.0
2017-06-27 09:40:00,25.2,25.31,25.2,25.27,341262.0,22.0141,22.1101,22.0141,22.0752,341262.0
2017-06-27 09:45:00,25.28,25.33,25.26,25.32,305085.0,22.0839,22.1276,22.0665,22.1189,305085.0
2017-06-27 09:50:00,25.32,25.32,25.28,25.31,254019.0,22.1189,22.1189,22.0839,22.1101,254019.0
2017-06-27 09:55:00,25.3,25.31,25.28,25.3,324654.0,22.1014,22.1101,22.0839,22.1014,324654.0
2017-06-27 10:00:00,25.3,25.33,25.28,25.3,246039.0,22.1014,22.1276,22.0839,22.1014,246039.0
2017-06-27 10:05:00,25.3,25.35,25.29,25.34,391824.0,22.1014,22.1451,22.0927,22.1364,391824.0
2017-06-27 10:10:00,25.34,25.35,25.32,25.35,229200.0,22.1364,22.1451,22.1189,22.1451,229200.0
2017-06-27 10:15:00,25.35,25.42,25.34,25.4,324612.0,22.1451,22.2062,22.1364,22.1888,324612.0
2017-06-27 10:20:00,25.4,25.42,25.38,25.38,178671.0,22.1888,22.2062,22.1713,22.1713,178671.0
2017-06-27 10:25:00,25.38,25.39,25.37,25.38,170772.0,22.1713,22.18,22.1626,22.1713,170772.0
2017-06-27 10:30:00,25.38,25.45,25.38,25.45,350466.0,22.1713,22.2324,22.1713,22.2324,350466.0
2017-06-27 10:35:00,25.45,25.46,25.42,25.42,260490.0,22.2324,22.2412,22.2062,22.2062,260490.0
2017-06-27 10:40:00,25.42,25.42,25.37,25.37,286974.0,22.2062,22.2062,22.1626,22.1626,286974.0
2017-06-27 10:45:00,25.37,25.37,25.35,25.36,149856.0,22.1626,22.1626,22.1451,22.1538,149856.0
2017-06-27 10:50:00,25.36,25.37,25.36,25.37,128112.0,22.1538,22.1626,22.1538,22.1626,128112.0
2017-06-27 10:55:00,25.37,25.37,25.35,25.36,256911.0,22.1626,22.1626,22.1451,22.1538,256911.0
2017-06-27 11:00:00,25.36,25.37,25.36,25.36,136239.0,22.1538,22.1626,22.1538,22.1538,136239.0
2017-06-27 11:05:00,25.36,25.37,25.33,25.34,122295.0,22.1538,22.1626,22.1276,22.1364,122295.0
2017-06-27 11:10:00,25.34,25.34,25.33,25.34,114075.0,22.1364,22.1364,22.1276,22.1364,114075.0
2017-06-27 11:15:00,25.34,25.34,25.33,25.34,138555.0,22.1364,22.1364,22.1276,22.1364,138555.0
2017-06-27 11:20:00,25.34,25.34,25.32,25.32,239889.0,22.1364,22.1364,22.1189,22.1189,239889.0
2017-06-27 11:25:00,25.32,25.35,25.32,25.35,138855.0,22.1189,22.1451,22.1189,22.1451,138855.0
2017-06-27 11:30:00,25.35,25.35,25.32,25.33,114627.0,22.1451,22.1451,22.1189,22.1276,114627.0
2017-06-27 11:35:00,25.33,25.34,25.33,25.34,69999.0,22.1276,22.1364,22.1276,22.1364,69999.0
2017-06-27 11:40:00,25.34,25.34,25.33,25.34,91191.0,22.1364,22.1364,22.1276,22.1364,91191.0
2017-06-27 11:45:00,25.34,25.34,25.33,25.33,77334.0,22.1364,22.1364,22.1276,22.1276,77334.0
2017-06-27 11:50:00,25.33,25.35,25.33,25.33,338886.0,22.1276,22.1451,22.1276,22.1276,338886.0
2017-06-27 11:55:00,25.33,25.33,25.32,25.32,165897.0,22.1276,22.1276,22.1189,22.1189,165897.0
2017-06-27 12:00:00,25.32,25.32,25.3,25.3,124569.0,22.1189,22.1189,22.1014,22.1014,124569.0
2017-06-27 12:05:00,25.3,25.32,25.3,25.31,110856.0,22.1014,22.1189,22.1014,22.1101,110856.0
2017-06-27 12:10:00,25.32,25.32,25.31,25.32,91365.0,22.1189,22.1189,22.1101,22.1189,91365.0
2017-06-27 12:15:00,25.32,25.32,25.31,25.31,201714.0,22.1189,22.1189,22.1101,22.1101,201714.0
2017-06-27 12:20:00,25.32,25.33,25.31,25.33,135921.0,22.1189,22.1276,22.1101,22.1276,135921.0
2017-06-27 12:25:00,25.33,25.36,25.33,25.36,264834.0,22.1276,22.1538,22.1276,22.1538,264834.0
2017-06-27 12:30:00,25.36,25.36,25.34,25.34,111216.0,22.1538,22.1538,22.1364,22.1364,111216.0
2017-06-27 12:35:00,25.34,25.35,25.33,25.35,135735.0,22.1364,22.1451,22.1276,22.1451,135735.0
2017-06-27 12:40:00,25.35,25.36,25.34,25.35,146955.0,22.1451,22.1538,22.1364,22.1451,146955.0
2017-06-27 12:45:00,25.35,25.36,25.34,25.34,79770.0,22.1451,22.1538,22.1364,22.1364,79770.0
2017-06-27 12:50:00,25.34,25.35,25.34,25.34,100086.0,22.1364,22.1451,22.1364,22.1364,100086.0
2017-06-27 12:55:00,25.34,25.35,25.34,25.34,112611.0,22.1364,22.1451,22.1364,22.1364,112611.0
2017-06-27 13:00:00,25.34,25.34,25.33,25.33,75345.0,22.1364,22.1364,22.1276,22.1276,75345.0
2017-06-27 13:05:00,25.33,25.33,25.31,25.32,112782.0,22.1276,22.1276,22.1101,22.1189,112782.0
2017-06-27 13:10:00,25.32,25.33,25.31,25.33,231207.0,22.1189,22.1276,22.1101,22.1276,231207.0
2017-06-27 13:15:00,25.33,25.35,25.33,25.34,103503.0,22.1276,22.1451,22.1276,22.1364,103503.0
2017-06-27 13:20:00,25.34,25.35,25.33,25.34,119166.0,22.1364,22.1451,22.1276,22.1364,119166.0
2017-06-27 13:25:00,25.34,25.34,25.33,25.33,90927.0,22.1364,22.1364,22.1276,22.1276,90927.0
2017-06-27 13:30:00,25.33,25.34,25.32,25.32,97566.0,22.1276,22.1364,22.1189,22.1189,97566.0
2017-06-27 13:35:00,25.32,25.34,25.31,25.32,288357.0,22.1189,22.1364,22.1101,22.1189,288357.0
2017-06-27 13:40:00,25.32,25.33,25.31,25.32,147597.0,22.1189,22.1276,22.1101,22.1189,147597.0
2017-06-27 13:45:00,25.32,25.32,25.3,25.32,449826.0,22.1189,22.1189,22.1014,22.1189,449826.0
2017-06-27 13:50:00,25.32,25.32,25.31,25.32,123099.0,22.1189,22.1189,22.1101,22.1189,123099.0
2017-06-27 13:55:00,25.32,25.33,25.32,25.33,220701.0,22.1189,22.1276,22.1189,22.1276,220701.0
2017-06-27 14:00:00,25.33,25.33,25.32,25.32,177720.0,22.1276,22.1276,22.1189,22.1189,177720.0
2017-06-27 14:05:00,25.32,25.33,25.31,25.32,183591.0,22.1189,22.1276,22.1101,22.1189,183591.0
2017-06-27 14:10:00,25.32,25.33,25.32,25.32,267828.0,22.1189,22.1276,22.1189,22.1189,267828.0
2017-06-27 14:15:00,25.33,25.34,25.32,25.34,200766.0,22.1276,22.1364,22.1189,22.1364,200766.0
2017-06-27 14:20:00,25.34,25.34,25.33,25.34,120036.0,22.1364,22.1364,22.1276,22.1364,120036.0
2017-06-27 14:25:00,25.34,25.37,25.34,25.36,289515.0,22.1364,22.1626,22.1364,22.1538,289515.0
2017-06-27 14:30:00,25.36,25.36,25.34,25.36,142692.0,22.1538,22.1538,22.1364,22.1538,142692.0
2017-06-27 14:35:00,25.36,25.36,25.34,25.35,100188.0,22.1538,22.1538,22.1364,22.1451,100188.0
2017-06-27 14:40:00,25.35,25.35,25.34,25.35,89886.0,22.1451,22.1451,22.1364,22.1451,89886.0
2017-06-27 14:45:00,25.35,25.36,25.34,25.35,133563.0,22.1451,22.1538,22.1364,22.1451,133563.0
2017-06-27 14:50:00,25.35,25.37,25.35,25.36,117540.0,22.1451,22.1626,22.1451,22.1538,117540.0
2017-06-27 14:55:00,25.36,25.4,25.36,25.4,202839.0,22.1538,22.1888,22.1538,22.1888,202839.0
2017-06-27 15:00:00,25.4,25.4,25.38,25.38,200871.0,22.1888,22.1888,22.1713,22.1713,200871.0
2017-06-27 15:05:00,25.38,25.39,25.36,25.37,152541.0,22.1713,22.18,22.1538,22.1626,152541.0
2017-06-27 15:10:00,25.38,25.38,25.37,25.38,128352.0,22.1713,22.1713,22.1626,22.1713,128352.0
2017-06-27 15:15:00,25.38,25.38,25.36,25.36,147726.0,22.1713,22.1713,22.1538,22.1538,147726.0
2017-06-27 15:20:00,25.36,25.37,25.36,25.36,161574.0,22.1538,22.1626,22.1538,22.1538,161574.0
2017-06-27 15:25:00,25.36,25.38,25.35,25.37,251313.0,22.1538,22.1713,22.1451,22.1626,251313.0
2017-06-27 15:30:00,25.37,25.38,25.37,25.37,203883.0,22.1626,22.1713,22.1626,22.1626,203883.0
2017-06-27 15:35:00,25.37,25.38,25.36,25.37,375027.0,22.1626,22.1713,22.1538,22.1626,375027.0
2017-06-27 15:40:00,25.37,25.37,25.36,25.36,168987.0,22.1626,22.1626,22.1538,22.1538,168987.0
2017-06-27 15:45:00,25.36,25.37,25.35,25.36,254277.0,22.1538,22.1626,22.1451,22.1538,254277.0
2017-06-27 15:50:00,25.36,25.38,25.34,25.38,793458.0,22.1538,22.1713,22.1364,22.1713,793458.0
2017-06-27 15:55:00,25.38,25.38,25.34,25.35,1315635.0,22.1713,22.1713,22.1364,22.1451,1315635.0
2017-06-28 09:30:00,25.42,25.53,25.38,25.48,466707.0,22.2062,22.3023,22.1713,22.2587,466707.0
2017-06-28 09:35:00,25.48,25.5,25.43,25.46,200793.0,22.2587,22.2761,22.215,22.2412,200793.0
2017-06-28 09:40:00,25.45,25.48,25.43,25.46,197181.0,22.2324,22.2587,22.215,22.2412,197181.0
2017-06-28 09:45:00,25.46,25.46,25.42,25.42,250665.0,22.2412,22.2412,22.2062,22.2062,250665.0
2017-06-28 09:50:00,25.42,25.46,25.41,25.46,191571.0,22.2062,22.2412,22.1975,22.2412,191571.0
2017-06-28 09:55:00,25.46,25.52,25.46,25.51,205038.0,22.2412,22.2936,22.2412,22.2849,205038.0
2017-06-28 10:00:00,25.51,25.51,25.49,25.51,160185.0,22.2849,22.2849,22.2674,22.2849,160185.0
2017-06-28 10:05:00,25.5,25.54,25.5,25.53,305145.0,22.2761,22.3111,22.2761,22.3023,305145.0
2017-06-28 10:10:00,25.53,25.59,25.52,25.58,355887.0,22.3023,22.3547,22.2936,22.346,355887.0
2017-06-28 10:15:00,25.58,25.59,25.54,25.54,164802.0,22.346,22.3547,22.3111,22.3111,164802.0
2017-06-28 10:20:00,25.54,25.57,25.53,25.53,199167.0,22.3111,22.3373,22.3023,22.3023,199167.0
2017-06-28 10:25:00,25.53,25.54,25.51,25.53,194508.0,22.3023,22.3111,22.2849,22.3023,194508.0
2017-06-28 10:30:00,25.53,25.53,25.49,25.49,155628.0,22.3023,22.3023,22.2674,22.2674,155628.0
2017-06-28 10:35:00,25.49,25.49,25.48,25.49,155976.0,22.2674,22.2674,22.2587,22.2674,155976.0
2017-06-28 10:40:00,25.49,25.49,25.46,25.49,209019.0,22.2674,22.2674,22.2412,22.2674,209019.0
2017-06-28 10:45:00,25.49,25.51,25.49,25.5,165027.0,22.2674,22.2849,22.2674,22.2761,165027.0
2017-06-28 10:50:00,25.5,25.51,25.49,25.5,168513.0,22.2761,22.2849,22.2674,22.2761,168513.0
2017-06-28 10:55:00,25.5,25.5,25.48,25.49,119769.0,22.2761,22.2761,22.2587,22.2674,119769.0
2017-06-28 11:00:00,25.49,25.5,25.49,25.49,102744.0,22.2674,22.2761,22.2674,22.2674,102744.0
2017-06-28 11:05:00,25.49,25.5,25.48,25.5,86625.0,22.2674,22.2761,22.2587,22.2761,86625.0
2017-06-28 11:10:00,25.49,25.5,25.48,25.49,123891.0,22.2674,22.2761,22.2587,22.2674,123891.0
2017-06-28 11:15:00,25.5,25.52,25.49,25.51,639414.0,22.2761,22.2936,22.2674,22.2849,639414.0
2017-06-28 11:20:00,25.51,25.53,25.51,25.52,136635.0,22.2849,22.3023,22.2849,22.2936,136635.0
2017-06-28 11:25:00,25.52,25.52,25.48,25.5,223071.0,22.2936,22.2936,22.2587,22.2761,223071.0
2017-06-28 11:30:00,25.5,25.53,25.5,25.5,183633.0,22.2761,22.3023,22.2761,22.2761,183633.0
2017-06-28 11:35:00,25.5,25.51,25.49,25.51,76791.0,22.2761,22.2849,22.2674,22.2849,76791.0
2017-06-28 11:40:00,25.51,25.51,25.5,25.5,69381.0,22.2849,22.2849,22.2761,22.2761,69381.0
2017-06-28 11:45:00,25.5,25.51,25.49,25.51,108495.0,22.2761,22.2849,22.2674,22.2849,108495.0
2017-06-28 11:50:00,25.51,25.53,25.51,25.53,250434.0,22.2849,22.3023,22.2849,22.3023,250434.0
2017-06-28 11:55:00,25.53,25.54,25.52,25.53,118761.0,22.3023,22.3111,22.2936,22.3023,118761.0
2017-06-28 12:00:00,25.53,25.53,25.51,25.52,87744.0,22.3023,22.3023,22.2849,22.2936,87744.0
2017-06-28 12:05:00,25.52,25.53,25.5,25.51,127164.0,22.2936,22.3023,22.2761,22.2849,127164.0
2017-06-28 12:10:00,25.51,25.54,25.5,25.53,252477.0,22.2849,22.3111,22.2761,22.3023,252477.0
2017-06-28 12:15:00,25.53,25.6,25.53,25.56,501933.0,22.3023,22.3635,22.3023,22.3285,501933.0
2017-06-28 12:20:00,25.56,25.56,25.54,25.54,149100.0,22.3285,22.3285,22.3111,22.3111,149100.0
2017-06-28 12:25:00,25.54,25.56,25.54,25.55,131940.0,22.3111,22.3285,22.3111,22.3198,131940.0
2017-06-28 12:30:00,25.54,25.55,25.52,25.55,179577.0,22.3111,22.3198,22.2936,22.3198,179577.0
2017-06-28 12:35:00,25.55,25.58,25.55,25.57,272634.0,22.3198,22.346,22.3198,22.3373,272634.0
2017-06-28 12:40:00,25.57,25.57,25.52,25.52,592338.0,22.3373,22.3373,22.2936,22.2936,592338.0
2017-06-28 12:45:00,25.52,25.53,25.47,25.48,197517.0,22.2936,22.3023,22.2499,22.2587,197517.0
2017-06-28 12:50:00,25.48,25.5,25.46,25.46,161022.0,22.2587,22.2761,22.2412,22.2412,161022.0
2017-06-28 12:55:00,25.47,25.49,25.46,25.49,216693.0,22.2499,22.2674,22.2412,22.2674,216693.0
2017-06-28 13:00:00,25.48,25.49,25.47,25.47,89310.0,22.2587,22.2674,22.2499,22.2499,89310.0
2017-06-28 13:05:00,25.47,25.48,25.47,25.48,127116.0,22.2499,22.2587,22.2499,22.2587,127116.0
2017-06-28 13:10:00,25.47,25.5,25.47,25.49,135792.0,22.2499,22.2761,22.2499,22.2674,135792.0
2017-06-28 13:15:00,25.49,25.51,25.49,25.5,259350.0,22.2674,22.2849,22.2674,22.2761,259350.0
2017-06-28 13:20:00,25.5,25.52,25.5,25.51,146244.0,22.2761,22.2936,22.2761,22.2849,146244.0
2017-06-28 13:25:00,25.51,25.52,25.51,25.51,172500.0,22.2849,22.2936,22.2849,22.2849,172500.0
2017-06-28 13:30:00,25.51,25.51,25.5,25.5,83118.0,22.2849,22.2849,22.2761,22.2761,83118.0
2017-06-28 13:35:00,25.5,25.52,25.5,25.52,59523.0,22.2761,22.2936,22.2761,22.2936,59523.0
2017-06-28 13:40:00,25.52,25.52,25.51,25.51,231537.0,22.2936,22.2936,22.2849,22.2849,231537.0
2017-06-28 13:45:00,25.51,25.52,25.49,25.49,143889.0,22.2849,22.2936,22.2674,22.2674,143889.0
2017-06-28 13:50:00,25.49,25.51,25.47,25.5,154008.0,22.2674,22.2849,22.2499,22.2761,154008.0
2017-06-28 13:55:00,25.5,25.5,25.49,25.49,124929.0,22.2761,22.2761,22.2674,22.2674,124929.0
2017-06-28 14:00:00,25.49,25.51,25.49,25.49,111144.0,22.2674,22.2849,22.2674,22.2674,111144.0
2017-06-28 14:05:00,25.5,25.53,25.49,25.52,217035.0,22.2761,22.3023,22.2674,22.2936,217035.0
2017-06-28 14:10:00,25.52,25.53,25.51,25.52,154863.0,22.2936,22.3023,22.2849,22.2936,154863.0
2017-06-28 14:15:00,25.52,25.55,25.52,25.54,235539.0,22.2936,22.3198,22.2936,22.3111,235539.0
2017-06-28 14:20:00,25.54,25.56,25.53,25.53,133785.0,22.3111,22.3285,22.3023,22.3023,133785.0
2017-06-28 14:25:00,25.53,25.53,25.51,25.52,163449.0,22.3023,22.3023,22.2849,22.2936,163449.0
2017-06-28 14:30:00,25.52,25.53,25.51,25.52,151560.0,22.2936,22.3023,22.2849,22.2936,151560.0
2017-06-28 14:35:00,25.53,25.54,25.52,25.54,211674.0,22.3023,22.3111,22.2936,22.3111,211674.0
2017-06-28 14:40:00,25.54,25.55,25.53,25.55,118365.0,22.3111,22.3198,22.3023,22.3198,118365.0
2017-06-28 14:45:00,25.54,25.57,25.54,25.55,192093.0,22.3111,22.3373,22.3111,22.3198,192093.0
2017-06-28 14:50:00,25.55,25.55,25.51,25.52,132312.0,22.3198,22.3198,22.2849,22.2936,132312.0
2017-06-28 14:55:00,25.52,25.54,25.52,25.53,242121.0,22.2936,22.3111,22.2936,22.3023,242121.0
2017-06-28 15:00:00,25.53,25.55,25.53,25.55,320883.0,22.3023,22.3198,22.3023,22.3198,320883.0
2017-06-28 15:05:00,25.55,25.56,25.53,25.54,321156.0,22.3198,22.3285,22.3023,22.3111,321156.0
2017-06-28 15:10:00,25.54,25.54,25.53,25.54,119229.0,22.3111,22.3111,22.3023,22.3111,119229.0
2017-06-28 15:15:00,25.54,25.57,25.54,25.57,321621.0,22.3111,22.3373,22.3111,22.3373,321621.0
2017-06-28 15:20:00,25.57,25.57,25.55,25.56,652560.0,22.3373,22.3373,22.3198,22.3285,652560.0
2017-06-28 15:25:00,25.56,25.56,25.55,25.55,324093.0,22.3285,22.3285,22.3198,22.3198,324093.0
2017-06-28 15:30:00,25.55,25.56,25.54,25.55,332046.0,22.3198,22.3285,22.3111,22.3198,332046.0
2017-06-28 15:35:00,25.55,25.56,25.55,25.56,314418.0,22.3198,22.3285,22.3198,22.3285,314418.0
2017-06-28 15:40:00,25.56,25.56,25.52,25.54,465525.0,22.3285,22.3285,22.2936,22.3111,465525.0
2017-06-28 15:45:00,25.54,25.54,25.53,25.53,351921.0,22.3111,22.3111,22.3023,22.3023,351921.0
2017-06-28 15:50:00,25.54,25.54,25.51,25.51,529689.0,22.3111,22.3111,22.2849,22.2849,529689.0
2017-06-28 15:55:00,25.51,25.53,25.49,25.5,1228377.0,22.2849,22.3023,22.2674,22.2761,1228377.0
2017-06-29 09:30:00,25.42,25.43,25.34,25.36,697251.0,22.2062,22.215,22.1364,22.1538,697251.0
2017-06-29 09:35:00,25.36,25.41,25.34,25.34,330174.0,22.1538,22.1975,22.1364,22.1364,330174.0
2017-06-29 09:40:00,25.34,25.36,25.31,25.32,476007.0,22.1364,22.1538,22.1101,22.1189,476007.0
2017-06-29 09:45:00,25.32,25.39,25.32,25.39,364149.0,22.1189,22.18,22.1189,22.18,364149.0
2017-06-29 09:50:00,25.39,25.44,25.38,25.39,220557.0,22.18,22.2237,22.1713,22.18,220557.0
2017-06-29 09:55:00,25.39,25.4,25.36,25.38,291786.0,22.18,22.1888,22.1538,22.1713,291786.0
2017-06-29 10:00:00,25.38,25.38,25.34,25.35,275244.0,22.1713,22.1713,22.1364,22.1451,275244.0
2017-06-29 10:05:00,25.35,25.38,25.34,25.38,205791.0,22.1451,22.1713,22.1364,22.1713,205791.0
2017-06-29 10:10:00,25.38,25.38,25.35,25.36,194628.0,22.1713,22.1713,22.1451,22.1538,194628.0
2017-06-29 10:15:00,25.36,25.38,25.34,25.37,198498.0,22.1538,22.1713,22.1364,22.1626,198498.0
2017-06-29 10:20:00,25.37,25.37,25.34,25.34,149709.0,22.1626,22.1626,22.1364,22.1364,149709.0
2017-06-29 10:25:00,25.34,25.35,25.3,25.33,339966.0,22.1364,22.1451,22.1014,22.1276,339966.0
2017-06-29 10:30:00,25.33,25.33,25.32,25.33,151005.0,22.1276,22.1276,22.1189,22.1276,151005.0
2017-06-29 10:35:00,25.33,25.34,25.32,25.32,122391.0,22.1276,22.1364,22.1189,22.1189,122391.0
2017-06-29 10:40:00,25.32,25.32,25.28,25.28,351345.0,22.1189,22.1189,22.0839,22.0839,351345.0
2017-06-29 10:45:00,25.29,25.34,25.29,25.3,178980.0,22.0927,22.1364,22.0927,22.1014,178980.0
2017-06-29 10:50:00,25.3,25.31,25.28,25.28,151293.0,22.1014,22.1101,22.0839,22.0839,151293.0
2017-06-29 10:55:00,25.28,25.3,25.27,25.3,180291.0,22.0839,22.1014,22.0752,22.1014,180291.0
2017-06-29 11:00:00,25.3,25.3,25.28,25.29,171033.0,22.1014,22.1014,22.0839,22.0927,171033.0
2017-06-29 11:05:00,25.29,25.29,25.26,25.28,173511.0,22.0927,22.0927,22.0665,22.0839,173511.0
2017-06-29 11:10:00,25.28,25.28,25.24,25.25,229023.0,22.0839,22.0839,22.049,22.0577,229023.0
2017-06-29 11:15:00,25.25,25.26,25.23,25.24,143232.0,22.0577,22.0665,22.0403,22.049,143232.0
2017-06-29 11:20:00,25.24,25.26,25.24,25.25,155604.0,22.049,22.0665,22.049,22.0577,155604.0
2017-06-29 11:25:00,25.25,25.26,25.23,25.25,240807.0,22.0577,22.0665,22.0403,22.0577,240807.0
2017-06-29 11:30:00,25.25,25.25,25.2,25.22,294600.0,22.0577,22.0577,22.0141,22.0315,294600.0
2017-06-29 11:35:00,25.22,25.24,25.22,25.23,132786.0,22.0315,22.049,22.0315,22.0403,132786.0
2017-06-29 11:40:00,25.23,25.24,25.22,25.24,148179.0,22.0403,22.049,22.0315,22.049,148179.0
2017-06-29 11:45:00,25.24,25.25,25.22,25.23,164412.0,22.049,22.0577,22.0315,22.0403,164412.0
2017-06-29 11:50:00,25.23,25.23,25.21,25.21,146178.0,22.0403,22.0403,22.0228,22.0228,146178.0
2017-06-29 11:55:00,25.21,25.22,25.19,25.2,192969.0,22.0228,22.0315,22.0053,22.0141,192969.0
2017-06-29 12:00:00,25.2,25.2,25.17,25.19,234108.0,22.0141,22.0141,21.9878,22.0053,234108.0
2017-06-29 12:05:00,25.2,25.21,25.19,25.19,134649.0,22.0141,22.0228,22.0053,22.0053,134649.0
2017-06-29 12:10:00,25.2,25.21,25.2,25.21,127281.0,22.0141,22.0228,22.0141,22.0228,127281.0
2017-06-29 12:15:00,25.21,25.22,25.2,25.22,191835.0,22.0228,22.0315,22.0141,22.0315,191835.0
2017-06-29 12:20:00,25.22,25.22,25.21,25.22,86421.0,22.0315,22.0315,22.0228,22.0315,86421.0
2017-06-29 12:25:00,25.22,25.22,25.21,25.22,93219.0,22.0315,22.0315,22.0228,22.0315,93219.0
2017-06-29 12:30:00,25.22,25.25,25.21,25.24,144828.0,22.0315,22.0577,22.0228,22.049,144828.0
2017-06-29 12:35:00,25.24,25.26,25.24,25.24,207876.0,22.049,22.0665,22.049,22.049,207876.0
2017-06-29 12:40:00,25.24,25.26,25.23,25.25,143205.0,22.049,22.0665,22.0403,22.0577,143205.0
2017-06-29 12:45:00,25.25,25.26,25.24,25.24,165027.0,22.0577,22.0665,22.049,22.049,165027.0
2017-06-29 12:50:00,25.24,25.26,25.24,25.24,126069.0,22.049,22.0665,22.049,22.049,126069.0
2017-06-29 12:55:00,25.24,25.24,25.22,25.23,157038.0,22.049,22.049,22.0315,22.0403,157038.0
2017-06-29 13:00:00,25.23,25.25,25.23,25.24,134592.0,22.0403,22.0577,22.0403,22.049,134592.0
2017-06-29 13:05:00,25.23,25.24,25.19,25.21,126711.0,22.0403,22.049,22.0053,22.0228,126711.0
2017-06-29 13:10:00,25.21,25.21,25.16,25.18,149565.0,22.0228,22.0228,21.9791,21.9966,149565.0
2017-06-29 13:15:00,25.18,25.2,25.17,25.19,78273.0,21.9966,22.0141,21.9878,22.0053,78273.0
2017-06-29 13:20:00,25.19,25.22,25.18,25.22,155271.0,22.0053,22.0315,21.9966,22.0315,155271.0
2017-06-29 13:25:00,25.22,25.23,25.19,25.2,245472.0,22.0315,22.0403,22.0053,22.0141,245472.0
2017-06-29 13:30:00,25.2,25.25,25.2,25.25,244395.0,22.0141,22.0577,22.0141,22.0577,244395.0
2017-06-29 13:35:00,25.25,25.25,25.21,25.23,143241.0,22.0577,22.0577,22.0228,22.0403,143241.0
2017-06-29 13:40:00,25.23,25.25,25.23,25.23,139464.0,22.0403,22.0577,22.0403,22.0403,139464.0
2017-06-29 13:45:00,25.23,25.25,25.23,25.25,120531.0,22.0403,22.0577,22.0403,22.0577,120531.0
2017-06-29 13:50:00,25.24,25.25,25.23,25.23,122751.0,22.049,22.0577,22.0403,22.0403,122751.0
2017-06-29 13:55:00,25.23,25.25,25.22,25.23,132888.0,22.0403,22.0577,22.0315,22.0403,132888.0
2017-06-29 14:00:00,25.22,25.23,25.21,25.23,121218.0,22.0315,22.0403,22.0228,22.0403,121218.0
2017-06-29 14:05:00,25.23,25.25,25.23,25.23,114258.0,22.0403,22.0577,22.0403,22.0403,114258.0
2017-06-29 14:10:00,25.23,25.26,25.23,25.25,101829.0,22.0403,22.0665,22.0403,22.0577,101829.0
2017-06-29 14:15:00,25.25,25.25,25.23,25.24,99594.0,22.0577,22.0577,22.0403,22.049,99594.0
2017-06-29 14:20:00,25.24,25.24,25.23,25.24,123513.0,22.049,22.049,22.0403,22.049,123513.0
2017-06-29 14:25:00,25.24,25.25,25.23,25.24,111741.0,22.049,22.0577,22.0403,22.049,111741.0
2017-06-29 14:30:00,25.24,25.25,25.23,25.25,119073.0,22.049,22.0577,22.0403,22.0577,119073.0
2017-06-29 14:35:00,25.26,25.27,25.24,25.27,149919.0,22.0665,22.0752,22.049,22.0752,149919.0
2017-06-29 14:40:00,25.27,25.28,25.26,25.26,140259.0,22.0752,22.0839,22.0665,22.0665,140259.0
2017-06-29 14:45:00,25.26,25.28,25.25,25.27,160686.0,22.0665,22.0839,22.0577,22.0752,160686.0
2017-06-29 14:50:00,25.27,25.29,25.26,25.29,130962.0,22.0752,22.0927,22.0665,22.0927,130962.0
2017-06-29 14:55:00,25.29,25.29,25.28,25.28,107082.0,22.0927,22.0927,22.0839,22.0839,107082.0
2017-06-29 15:00:00,25.28,25.31,25.28,25.31,168627.0,22.0839,22.1101,22.0839,22.1101,168627.0
2017-06-29 15:05:00,25.3,25.32,25.3,25.31,126012.0,22.1014,22.1189,22.1014,22.1101,126012.0
2017-06-29 15:10:00,25.31,25.31,25.27,25.28,144312.0,22.1101,22.1101,22.0752,22.0839,144312.0
2017-06-29 15:15:00,25.28,25.31,25.28,25.3,144936.0,22.0839,22.1101,22.0839,22.1014,144936.0
2017-06-29 15:20:00,25.3,25.3,25.28,25.28,145257.0,22.1014,22.1014,22.0839,22.0839,145257.0
2017-06-29 15:25:00,25.28,25.29,25.26,25.28,204783.0,22.0839,22.0927,22.0665,22.0839,204783.0
2017-06-29 15:30:00,25.28,25.3,25.28,25.3,217239.0,22.0839,22.1014,22.0839,22.1014,217239.0
2017-06-29 15:35:00,25.3,25.32,25.3,25.31,240444.0,22.1014,22.1189,22.1014,22.1101,240444.0
2017-06-29 15:40:00,25.31,25.31,25.29,25.29,309444.0,22.1101,22.1101,22.0927,22.0927,309444.0
2017-06-29 15:45:00,25.29,25.29,25.26,25.27,416187.0,22.0927,22.0927,22.0665,22.0752,416187.0
2017-06-29 15:50:00,25.27,25.29,25.26,25.28,525354.0,22.0752,22.0927,22.0665,22.0839,525354.0
2017-06-29 15:55:00,25.28,25.31,25.26,25.3,1461324.0,22.0839,22.1101,22.0665,22.1014,1461324.0
2017-06-30 09:30:00,25.36,25.42,25.31,25.33,673380.0,22.1538,22.2062,22.1101,22.1276,673380.0
2017-06-30 09:35:00,25.34,25.39,25.34,25.38,222597.0,22.1364,22.18,22.1364,22.1713,222597.0
2017-06-30 09:40:00,25.38,25.39,25.36,25.37,269685.0,22.1713,22.18,22.1538,22.1626,269685.0
2017-06-30 09:45:00,25.37,25.4,25.36,25.38,288795.0,22.1626,22.1888,22.1538,22.1713,288795.0
2017-06-30 09:50:00,25.39,25.42,25.38,25.41,218328.0,22.18,22.2062,22.1713,22.1975,218328.0
2017-06-30 09:55:00,25.41,25.42,25.39,25.39,171342.0,22.1975,22.2062,22.18,22.18,171342.0
2017-06-30 10:00:00,25.39,25.4,25.35,25.35,175680.0,22.18,22.1888,22.1451,22.1451,175680.0
2017-06-30 10:05:00,25.36,25.37,25.35,25.37,114903.0,22.1538,22.1626,22.1451,22.1626,114903.0
2017-06-30 10:10:00,25.37,25.37,25.33,25.34,149427.0,22.1626,22.1626,22.1276,22.1364,149427.0
2017-06-30 10:15:00,25.34,25.36,25.33,25.35,127539.0,22.1364,22.1538,22.1276,22.1451,127539.0
2017-06-30 10:20:00,25.35,25.37,25.31,25.31,196578.0,22.1451,22.1626,22.1101,22.1101,196578.0
2017-06-30 10:25:00,25.32,25.33,25.3,25.31,142827.0,22.1189,22.1276,22.1014,22.1101,142827.0
2017-06-30 10:30:00,25.32,25.34,25.31,25.34,115701.0,22.1189,22.1364,22.1101,22.1364,115701.0
2017-06-30 10:35:00,25.34,25.34,25.28,25.29,162621.0,22.1364,22.1364,22.0839,22.0927,162621.0
2017-06-30 10:40:00,25.29,25.35,25.29,25.33,127998.0,22.0927,22.1451,22.0927,22.1276,127998.0
2017-06-30 10:45:00,25.34,25.35,25.32,25.32,134877.0,22.1364,22.1451,22.1189,22.1189,134877.0
2017-06-30 10:50:00,25.32,25.34,25.32,25.33,119691.0,22.1189,22.1364,22.1189,22.1276,119691.0
2017-06-30 10:55:00,25.33,25.34,25.31,25.32,143820.0,22.1276,22.1364,22.1101,22.1189,143820.0
2017-06-30 11:00:00,25.32,25.34,25.32,25.34,113763.0,22.1189,22.1364,22.1189,22.1364,113763.0
2017-06-30 11:05:00,25.33,25.34,25.33,25.34,76002.0,22.1276,22.1364,22.1276,22.1364,76002.0
2017-06-30 11:10:00,25.34,25.34,25.31,25.32,143223.0,22.1364,22.1364,22.1101,22.1189,143223.0
2017-06-30 11:15:00,25.32,25.32,25.29,25.29,143019.0,22.1189,22.1189,22.0927,22.0927,143019.0
2017-06-30 11:20:00,25.29,25.3,25.28,25.29,142077.0,22.0927,22.1014,22.0839,22.0927,142077.0
2017-06-30 11:25:00,25.29,25.3,25.26,25.27,137373.0,22.0927,22.1014,22.0665,22.0752,137373.0
2017-06-30 11:30:00,25.27,25.29,25.27,25.28,154572.0,22.0752,22.0927,22.0752,22.0839,154572.0
2017-06-30 11:35:00,25.28,25.28,25.25,25.26,128769.0,22.0839,22.0839,22.0577,22.0665,128769.0
2017-06-30 11:40:00,25.26,25.28,25.25,25.27,130734.0,22.0665,22.0839,22.0577,22.0752,130734.0
2017-06-30 11:45:00,25.28,25.28,25.27,25.28,68670.0,22.0839,22.0839,22.0752,22.0839,68670.0
2017-06-30 11:50:00,25.28,25.3,25.28,25.3,121599.0,22.0839,22.1014,22.0839,22.1014,121599.0
2017-06-30 11:55:00,25.3,25.3,25.28,25.28,108120.0,22.1014,22.1014,22.0839,22.0839,108120.0
2017-06-30 12:00:00,25.28,25.29,25.28,25.28,114150.0,22.0839,22.0927,22.0839,22.0839,114150.0
2017-06-30 12:05:00,25.28,25.32,25.28,25.32,119208.0,22.0839,22.1189,22.0839,22.1189,119208.0
2017-06-30 12:10:00,25.32,25.34,25.31,25.31,93657.0,22.1189,22.1364,22.1101,22.1101,93657.0
2017-06-30 12:15:00,25.31,25.32,25.29,25.3,149541.0,22.1101,22.1189,22.0927,22.1014,149541.0
2017-06-30 12:20:00,25.31,25.31,25.29,25.3,101358.0,22.1101,22.1101,22.0927,22.1014,101358.0
2017-06-30 12:25:00,25.3,25.3,25.29,25.29,84687.0,22.1014,22.1014,22.0927,22.0927,84687.0
2017-06-30 12:30:00,25.29,25.3,25.29,25.3,89751.0,22.0927,22.1014,22.0927,22.1014,89751.0
2017-06-30 12:35:00,25.3,25.3,25.29,25.29,47472.0,22.1014,22.1014,22.0927,22.0927,47472.0
2017-06-30 12:40:00,25.29,25.3,25.28,25.28,99846.0,22.0927,22.1014,22.0839,22.0839,99846.0
2017-06-30 12:45:00,25.28,25.29,25.27,25.27,74130.0,22.0839,22.0927,22.0752,22.0752,74130.0
2017-06-30 12:50:00,25.27,25.27,25.26,25.27,136950.0,22.0752,22.0752,22.0665,22.0752,136950.0
2017-06-30 12:55:00,25.26,25.28,25.26,25.27,246468.0,22.0665,22.0839,22.0665,22.0752,246468.0
2017-06-30 13:00:00,25.27,25.27,25.26,25.26,95751.0,22.0752,22.0752,22.0665,22.0665,95751.0
2017-06-30 13:05:00,25.26,25.29,25.26,25.28,110469.0,22.0665,22.0927,22.0665,22.0839,110469.0
2017-06-30 13:10:00,25.28,25.29,25.27,25.27,59352.0,22.0839,22.0927,22.0752,22.0752,59352.0
2017-06-30 13:15:00,25.27,25.28,25.27,25.27,75381.0,22.0752,22.0839,22.0752,22.0752,75381.0
2017-06-30 13:20:00,25.27,25.28,25.27,25.27,98232.0,22.0752,22.0839,22.0752,22.0752,98232.0
2017-06-30 13:25:00,25.27,25.27,25.25,25.26,109377.0,22.0752,22.0752,22.0577,22.0665,109377.0
2017-06-30 13:30:00,25.26,25.26,25.24,25.25,294468.0,22.0665,22.0665,22.049,22.0577,294468.0
2017-06-30 13:35:00,25.25,25.26,25.24,25.25,174831.0,22.0577,22.0665,22.049,22.0577,174831.0
2017-06-30 13:40:00,25.25,25.26,25.24,25.25,172206.0,22.0577,22.0665,22.049,22.0577,172206.0
2017-06-30 13:45:00,25.25,25.26,25.24,25.25,96315.0,22.0577,22.0665,22.049,22.0577,96315.0
2017-06-30 13:50:00,25.25,25.25,25.24,25.24,99525.0,22.0577,22.0577,22.049,22.049,99525.0
2017-06-30 13:55:00,25.24,25.25,25.24,25.24,59400.0,22.049,22.0577,22.049,22.049,59400.0
2017-06-30 14:00:00,25.24,25.26,25.24,25.25,187698.0,22.049,22.0665,22.049,22.0577,187698.0
2017-06-30 14:05:00,25.25,25.25,25.25,25.25,108189.0,22.0577,22.0577,22.0577,22.0577,108189.0
2017-06-30 14:10:00,25.25,25.27,25.25,25.27,144426.0,22.0577,22.0752,22.0577,22.0752,144426.0
2017-06-30 14:15:00,25.27,25.27,25.25,25.25,159117.0,22.0752,22.0752,22.0577,22.0577,159117.0
2017-06-30 14:20:00,25.25,25.26,25.25,25.25,147981.0,22.0577,22.0665,22.0577,22.0577,147981.0
2017-06-30 14:25:00,25.25,25.26,25.24,25.24,206217.0,22.0577,22.0665,22.049,22.049,206217.0
2017-06-30 14:30:00,25.24,25.25,25.24,25.24,164127.0,22.049,22.0577,22.049,22.049,164127.0
2017-06-30 14:35:00,25.24,25.25,25.23,25.25,149658.0,22.049,22.0577,22.0403,22.0577,149658.0
2017-06-30 14:40:00,25.25,25.26,25.24,25.24,203271.0,22.0577,22.0665,22.049,22.049,203271.0
2017-06-30 14:45:00,25.24,25.26,25.24,25.24,244695.0,22.049,22.0665,22.049,22.049,244695.0
2017-06-30 14:50:00,25.24,25.25,25.24,25.24,119325.0,22.049,22.0577,22.049,22.049,119325.0
2017-06-30 14:55:00,25.24,25.24,25.23,25.23,138018.0,22.049,22.049,22.0403,22.0403,138018.0
2017-06-30 15:00:00,25.23,25.26,25.23,25.25,157800.0,22.0403,22.0665,22.0403,22.0577,157800.0
2017-06-30 15:05:00,25.25,25.27,25.25,25.27,154740.0,22.0577,22.0752,22.0577,22.0752,154740.0
2017-06-30 15:10:00,25.27,25.28,25.26,25.28,145185.0,22.0752,22.0839,22.0665,22.0839,145185.0
2017-06-30 15:15:00,25.28,25.28,25.26,25.27,238245.0,22.0839,22.0839,22.0665,22.0752,238245.0
2017-06-30 15:20:00,25.27,25.29,25.27,25.28,196533.0,22.0752,22.0927,22.0752,22.0839,196533.0
2017-06-30 15:25:00,25.28,25.3,25.28,25.29,153504.0,22.0839,22.1014,22.0839,22.0927,153504.0
2017-06-30 15:30:00,25.3,25.3,25.26,25.28,421227.0,22.1014,22.1014,22.0665,22.0839,421227.0
2017-06-30 15:35:00,25.28,25.3,25.27,25.29,270777.0,22.0839,22.1014,22.0752,22.0927,270777.0
2017-06-30 15:40:00,25.29,25.29,25.28,25.29,263472.0,22.0927,22.0927,22.0839,22.0927,263472.0
2017-06-30 15:45:00,25.29,25.3,25.28,25.28,442989.0,22.0927,22.1014,22.0839,22.0839,442989.0
2017-06-30 15:50:00,25.28,25.29,25.26,25.26,468291.0,22.0839,22.0927,22.0665,22.0665,468291.0
2017-06-30 15:55:00,25.26,25.26,25.22,25.22,1729983.0,22.0665,22.0665,22.0315,22.0315,1729983.0
2017-07-03 09:30:00,25.28,25.45,25.28,25.36,736143.0,22.0839,22.2324,22.0839,22.1538,736143.0
2017-07-03 09:35:00,25.36,25.37,25.31,25.32,214665.0,22.1538,22.1626,22.1101,22.1189,214665.0
2017-07-03 09:40:00,25.32,25.34,25.27,25.27,285621.0,22.1189,22.1364,22.0752,22.0752,285621.0
2017-07-03 09:45:00,25.27,25.34,25.26,25.29,252180.0,22.0752,22.1364,22.0665,22.0927,252180.0
2017-07-03 09:50:00,25.29,25.34,25.28,25.33,224148.0,22.0927,22.1364,22.0839,22.1276,224148.0
2017-07-03 09:55:00,25.34,25.36,25.32,25.33,245481.0,22.1364,22.1538,22.1189,22.1276,245481.0
2017-07-03 10:00:00,25.33,25.34,25.31,25.33,253836.0,22.1276,22.1364,22.1101,22.1276,253836.0
2017-07-03 10:05:00,25.33,25.33,25.3,25.32,176346.0,22.1276,22.1276,22.1014,22.1189,176346.0
2017-07-03 10:10:00,25.31,25.32,25.3,25.31,144036.0,22.1101,22.1189,22.1014,22.1101,144036.0
2017-07-03 10:15:00,25.31,25.32,25.28,25.28,177771.0,22.1101,22.1189,22.0839,22.0839,177771.0
2017-07-03 10:20:00,25.28,25.31,25.27,25.28,203274.0,22.0839,22.1101,22.0752,22.0839,203274.0
2017-07-03 10:25:00,25.28,25.29,25.26,25.26,185232.0,22.0839,22.0927,22.0665,22.0665,185232.0
2017-07-03 10:30:00,25.26,25.28,25.26,25.26,235623.0,22.0665,22.0839,22.0665,22.0665,235623.0
2017-07-03 10:35:00,25.27,25.28,25.25,25.25,202584.0,22.0752,22.0839,22.0577,22.0577,202584.0
2017-07-03 10:40:00,25.25,25.25,25.23,25.23,223770.0,22.0577,22.0577,22.0403,22.0403,223770.0
2017-07-03 10:45:00,25.23,25.24,25.21,25.21,234441.0,22.0403,22.049,22.0228,22.0228,234441.0
2017-07-03 10:50:00,25.21,25.23,25.2,25.22,359997.0,22.0228,22.0403,22.0141,22.0315,359997.0
2017-07-03 10:55:00,25.22,25.24,25.2,25.2,222303.0,22.0315,22.049,22.0141,22.0141,222303.0
2017-07-03 11:00:00,25.21,25.24,25.2,25.21,484695.0,22.0228,22.049,22.0141,22.0228,484695.0
2017-07-03 11:05:00,25.21,25.22,25.2,25.2,367632.0,22.0228,22.0315,22.0141,22.0141,367632.0
2017-07-03 11:10:00,25.2,25.2,25.19,25.2,289458.0,22.0141,22.0141,22.0053,22.0141,289458.0
2017-07-03 11:15:00,25.2,25.21,25.16,25.16,345144.0,22.0141,22.0228,21.9791,21.9791,345144.0
2017-07-03 11:20:00,25.16,25.16,25.12,25.14,322827.0,21.9791,21.9791,21.9442,21.9616,322827.0
2017-07-03 11:25:00,25.14,25.15,25.12,25.12,252696.0,21.9616,21.9704,21.9442,21.9442,252696.0
2017-07-03 11:30:00,25.12,25.12,25.09,25.1,382527.0,21.9442,21.9442,21.918,21.9267,382527.0
2017-07-03 11:35:00,25.09,25.1,25.05,25.07,514851.0,21.918,21.9267,21.883,21.9005,514851.0
2017-07-03 11:40:00,25.08,25.08,25.06,25.06,290565.0,21.9092,21.9092,21.8918,21.8918,290565.0
2017-07-03 11:45:00,25.06,25.07,25.03,25.04,337686.0,21.8918,21.9005,21.8655,21.8743,337686.0
2017-07-03 11:50:00,25.04,25.06,25.03,25.06,348237.0,21.8743,21.8918,21.8655,21.8918,348237.0
2017-07-03 11:55:00,25.06,25.12,25.06,25.12,364395.0,21.8918,21.9442,21.8918,21.9442,364395.0
2017-07-03 12:00:00,25.12,25.13,25.1,25.13,188124.0,21.9442,21.9529,21.9267,21.9529,188124.0
2017-07-03 12:05:00,25.13,25.13,25.09,25.13,367296.0,21.9529,21.9529,21.918,21.9529,367296.0
2017-07-03 12:10:00,25.13,25.13,25.12,25.12,180672.0,21.9529,21.9529,21.9442,21.9442,180672.0
2017-07-03 12:15:00,25.12,25.14,25.12,25.14,178791.0,21.9442,21.9616,21.9442,21.9616,178791.0
2017-07-03 12:20:00,25.14,25.14,25.12,25.12,149841.0,21.9616,21.9616,21.9442,21.9442,149841.0
2017-07-03 12:25:00,25.12,25.13,25.1,25.11,246540.0,21.9442,21.9529,21.9267,21.9354,246540.0
2017-07-03 12:30:00,25.11,25.12,25.11,25.11,220842.0,21.9354,21.9442,21.9354,21.9354,220842.0
2017-07-03 12:35:00,25.11,25.11,25.1,25.11,276894.0,21.9354,21.9354,21.9267,21.9354,276894.0
2017-07-03 12:40:00,25.11,25.12,25.1,25.11,252312.0,21.9354,21.9442,21.9267,21.9354,252312.0
2017-07-03 12:45:00,25.11,25.12,25.1,25.12,375066.0,21.9354,21.9442,21.9267,21.9442,375066.0
2017-07-03 12:50:00,25.12,25.14,25.12,25.13,370575.0,21.9442,21.9616,21.9442,21.9529,370575.0
2017-07-03 12:55:00,25.13,25.13,25.11,25.11,515091.0,21.9529,21.9529,21.9354,21.9354,515091.0
2017-07-05 09:30:00,25.18,25.27,25.14,25.27,714876.0,21.9966,22.0752,21.9616,22.0752,714876.0
2017-07-05 09:35:00,25.27,25.32,25.2,25.22,355128.0,22.0752,22.1189,22.0141,22.0315,355128.0
2017-07-05 09:40:00,25.22,25.28,25.21,25.28,286080.0,22.0315,22.0839,22.0228,22.0839,286080.0
2017-07-05 09:45:00,25.27,25.28,25.22,25.24,202065.0,22.0752,22.0839,22.0315,22.049,202065.0
2017-07-05 09:50:00,25.24,25.25,25.22,25.24,221793.0,22.049,22.0577,22.0315,22.049,221793.0
2017-07-05 09:55:00,25.24,25.25,25.2,25.24,290553.0,22.049,22.0577,22.0141,22.049,290553.0
2017-07-05 10:00:00,25.25,25.29,25.25,25.26,237903.0,22.0577,22.0927,22.0577,22.0665,237903.0
2017-07-05 10:05:00,25.26,25.26,25.24,25.25,152109.0,22.0665,22.0665,22.049,22.0577,152109.0
2017-07-05 10:10:00,25.26,25.26,25.25,25.25,96039.0,22.0665,22.0665,22.0577,22.0577,96039.0
2017-07-05 10:15:00,25.25,25.26,25.25,25.25,116751.0,22.0577,22.0665,22.0577,22.0577,116751.0
2017-07-05 10:20:00,25.25,25.26,25.22,25.24,247032.0,22.0577,22.0665,22.0315,22.049,247032.0
2017-07-05 10:25:00,25.23,25.24,25.2,25.21,145821.0,22.0403,22.049,22.0141,22.0228,145821.0
2017-07-05 10:30:00,25.21,25.24,25.21,25.24,156624.0,22.0228,22.049,22.0228,22.049,156624.0
2017-07-05 10:35:00,25.24,25.26,25.23,25.25,141402.0,22.049,22.0665,22.0403,22.0577,141402.0
2017-07-05 10:40:00,25.25,25.26,25.25,25.26,142914.0,22.0577,22.0665,22.0577,22.0665,142914.0
2017-07-05 10:45:00,25.26,25.26,25.25,25.26,153771.0,22.0665,22.0665,22.0577,22.0665,153771.0
2017-07-05 10:50:00,25.26,25.28,25.24,25.28,163242.0,22.0665,22.0839,22.049,22.0839,163242.0
2017-07-05 10:55:00,25.28,25.31,25.28,25.29,164919.0,22.0839,22.1101,22.0839,22.0927,164919.0
2017-07-05 11:00:00,25.29,25.3,25.27,25.28,180210.0,22.0927,22.1014,22.0752,22.0839,180210.0
2017-07-05 11:05:00,25.28,25.29,25.27,25.28,109647.0,22.0839,22.0927,22.0752,22.0839,109647.0
2017-07-05 11:10:00,25.28,25.28,25.25,25.25,143283.0,22.0839,22.0839,22.0577,22.0577,143283.0
2017-07-05 11:15:00,25.25,25.26,25.24,25.24,125607.0,22.0577,22.0665,22.049,22.049,125607.0
2017-07-05 11:20:00,25.24,25.27,25.24,25.25,173190.0,22.049,22.0752,22.049,22.0577,173190.0
2017-07-05 11:25:00,25.25,25.26,25.23,25.24,146529.0,22.0577,22.0665,22.0403,22.049,146529.0
2017-07-05 11:30:00,25.24,25.24,25.2,25.24,191484.0,22.049,22.049,22.0141,22.049,191484.0
2017-07-05 11:35:00,25.24,25.27,25.22,25.22,216558.0,22.049,22.0752,22.0315,22.0315,216558.0
2017-07-05 11:40:00,25.23,25.23,25.19,25.2,275106.0,22.0403,22.0403,22.0053,22.0141,275106.0
2017-07-05 11:45:00,25.2,25.2,25.15,25.15,234885.0,22.0141,22.0141,21.9704,21.9704,234885.0
2017-07-05 11:50:00,25.16,25.16,25.14,25.16,186936.0,21.9791,21.9791,21.9616,21.9791,186936.0
2017-07-05 11:55:00,25.16,25.18,25.16,25.16,116478.0,21.9791,21.9966,21.9791,21.9791,116478.0
2017-07-05 12:00:00,25.16,25.17,25.14,25.16,102465.0,21.9791,21.9878,21.9616,21.9791,102465.0
2017-07-05 12:05:00,25.16,25.17,25.14,25.14,120897.0,21.9791,21.9878,21.9616,21.9616,120897.0
2017-07-05 12:10:00,25.14,25.15,25.14,25.15,96156.0,21.9616,21.9704,21.9616,21.9704,96156.0
2017-07-05 12:15:00,25.15,25.17,25.15,25.17,92874.0,21.9704,21.9878,21.9704,21.9878,92874.0
2017-07-05 12:20:00,25.17,25.18,25.17,25.18,82308.0,21.9878,21.9966,21.9878,21.9966,82308.0
2017-07-05 12:25:00,25.18,25.18,25.16,25.17,141015.0,21.9966,21.9966,21.9791,21.9878,141015.0
2017-07-05 12:30:00,25.17,25.17,25.15,25.15,123468.0,21.9878,21.9878,21.9704,21.9704,123468.0
2017-07-05 12:35:00,25.15,25.15,25.13,25.14,188316.0,21.9704,21.9704,21.9529,21.9616,188316.0
2017-07-05 12:40:00,25.14,25.15,25.13,25.14,189357.0,21.9616,21.9704,21.9529,21.9616,189357.0
2017-07-05 12:45:00,25.14,25.14,25.12,25.13,96636.0,21.9616,21.9616,21.9442,21.9529,96636.0
2017-07-05 12:50:00,25.13,25.14,25.13,25.13,93219.0,21.9529,21.9616,21.9529,21.9529,93219.0
2017-07-05 12:55:00,25.13,25.15,25.13,25.14,114510.0,21.9529,21.9704,21.9529,21.9616,114510.0
2017-07-05 13:00:00,25.14,25.14,25.13,25.13,113142.0,21.9616,21.9616,21.9529,21.9529,113142.0
2017-07-05 13:05:00,25.13,25.13,25.11,25.11,146193.0,21.9529,21.9529,21.9354,21.9354,146193.0
2017-07-05 13:10:00,25.11,25.12,25.1,25.1,101592.0,21.9354,21.9442,21.9267,21.9267,101592.0
2017-07-05 13:15:00,25.1,25.11,25.09,25.09,153945.0,21.9267,21.9354,21.918,21.918,153945.0
2017-07-05 13:20:00,25.09,25.11,25.09,25.1,165141.0,21.918,21.9354,21.918,21.9267,165141.0
2017-07-05 13:25:00,25.1,25.11,25.09,25.09,144288.0,21.9267,21.9354,21.918,21.918,144288.0
2017-07-05 13:30:00,25.09,25.09,25.08,25.08,137181.0,21.918,21.918,21.9092,21.9092,137181.0
2017-07-05 13:35:00,25.08,25.09,25.08,25.09,93039.0,21.9092,21.918,21.9092,21.918,93039.0
2017-07-05 13:40:00,25.09,25.1,25.09,25.09,78660.0,21.918,21.9267,21.918,21.918,78660.0
2017-07-05 13:45:00,25.09,25.1,25.09,25.09,104400.0,21.918,21.9267,21.918,21.918,104400.0
2017-07-05 13:50:00,25.09,25.1,25.07,25.07,172581.0,21.918,21.9267,21.9005,21.9005,172581.0
2017-07-05 13:55:00,25.07,25.09,25.07,25.09,104898.0,21.9005,21.918,21.9005,21.918,104898.0
2017-07-05 14:00:00,25.09,25.11,25.08,25.09,151452.0,21.918,21.9354,21.9092,21.918,151452.0
2017-07-05 14:05:00,25.09,25.1,25.05,25.06,177267.0,21.918,21.9267,21.883,21.8918,177267.0
2017-07-05 14:10:00,25.06,25.08,25.06,25.08,126072.0,21.8918,21.9092,21.8918,21.9092,126072.0
2017-07-05 14:15:00,25.08,25.09,25.07,25.08,125829.0,21.9092,21.918,21.9005,21.9092,125829.0
2017-07-05 14:20:00,25.08,25.1,25.08,25.1,79023.0,21.9092,21.9267,21.9092,21.9267,79023.0
2017-07-05 14:25:00,25.1,25.1,25.08,25.09,142056.0,21.9267,21.9267,21.9092,21.918,142056.0
2017-07-05 14:30:00,25.09,25.1,25.08,25.1,167136.0,21.918,21.9267,21.9092,21.9267,167136.0
2017-07-05 14:35:00,25.1,25.1,25.09,25.09,241239.0,21.9267,21.9267,21.918,21.918,241239.0
2017-07-05 14:40:00,25.09,25.11,25.09,25.1,164718.0,21.918,21.9354,21.918,21.9267,164718.0
2017-07-05 14:45:00,25.1,25.12,25.1,25.11,209493.0,21.9267,21.9442,21.9267,21.9354,209493.0
2017-07-05 14:50:00,25.11,25.14,25.1,25.12,116511.0,21.9354,21.9616,21.9267,21.9442,116511.0
2017-07-05 14:55:00,25.12,25.15,25.12,25.14,125715.0,21.9442,21.9704,21.9442,21.9616,125715.0
2017-07-05 15:00:00,25.14,25.15,25.12,25.12,195216.0,21.9616,21.9704,21.9442,21.9442,195216.0
2017-07-05 15:05:00,25.12,25.13,25.12,25.12,110007.0,21.9442,21.9529,21.9442,21.9442,110007.0
2017-07-05 15:10:00,25.12,25.13,25.12,25.12,123324.0,21.9442,21.9529,21.9442,21.9442,123324.0
2017-07-05 15:15:00,25.12,25.15,25.12,25.15,135810.0,21.9442,21.9704,21.9442,21.9704,135810.0
2017-07-05 15:20:00,25.15,25.15,25.12,25.13,137817.0,21.9704,21.9704,21.9442,21.9529,137817.0
2017-07-05 15:25:00,25.13,25.15,25.13,25.13,158805.0,21.9529,21.9704,21.9529,21.9529,158805.0
2017-07-05 15:30:00,25.13,25.13,25.08,25.1,486000.0,21.9529,21.9529,21.9092,21.9267,486000.0
2017-07-05 15:35:00,25.1,25.12,25.1,25.11,207831.0,21.9267,21.9442,21.9267,21.9354,207831.0
2017-07-05 15:40:00,25.11,25.14,25.11,25.14,294909.0,21.9354,21.9616,21.9354,21.9616,294909.0
2017-07-05 15:45:00,25.14,25.14,25.12,25.13,266535.0,21.9616,21.9616,21.9442,21.9529,266535.0
2017-07-05 15:50:00,25.13,25.13,25.1,25.11,346740.0,21.9529,21.9529,21.9267,21.9354,346740.0
2017-07-05 15:55:00,25.11,25.12,25.1,25.11,748587.0,21.9354,21.9442,21.9267,21.9354,748587.0
2017-07-06 09:30:00,25.12,25.18,25.12,25.15,527364.0,21.9442,21.9966,21.9442,21.9704,527364.0
2017-07-06 09:35:00,25.15,25.15,25.09,25.11,544563.0,21.9704,21.9704,21.918,21.9354,544563.0
2017-07-06 09:40:00,25.1,25.12,25.08,25.11,198807.0,21.9267,21.9442,21.9092,21.9354,198807.0
2017-07-06 09:45:00,25.11,25.14,25.09,25.1,156855.0,21.9354,21.9616,21.918,21.9267,156855.0
2017-07-06 09:50:00,25.1,25.14,25.1,25.12,126156.0,21.9267,21.9616,21.9267,21.9442,126156.0
2017-07-06 09:55:00,25.13,25.14,25.1,25.13,121602.0,21.9529,21.9616,21.9267,21.9529,121602.0
2017-07-06 10:00:00,25.13,25.14,25.12,25.13,135480.0,21.9529,21.9616,21.9442,21.9529,135480.0
2017-07-06 10:05:00,25.13,25.14,25.09,25.1,269631.0,21.9529,21.9616,21.918,21.9267,269631.0
2017-07-06 10:10:00,25.11,25.15,25.11,25.15,193548.0,21.9354,21.9704,21.9354,21.9704,193548.0
2017-07-06 10:15:00,25.15,25.15,25.09,25.11,233649.0,21.9704,21.9704,21.918,21.9354,233649.0
2017-07-06 10:20:00,25.11,25.12,25.09,25.11,166761.0,21.9354,21.9442,21.918,21.9354,166761.0
2017-07-06 10:25:00,25.11,25.14,25.11,25.13,148125.0,21.9354,21.9616,21.9354,21.9529,148125.0
2017-07-06 10:30:00,25.13,25.13,25.12,25.12,83268.0,21.9529,21.9529,21.9442,21.9442,83268.0
2017-07-06 10:35:00,25.12,25.14,25.1,25.13,132147.0,21.9442,21.9616,21.9267,21.9529,132147.0
2017-07-06 10:40:00,25.13,25.17,25.13,25.16,132231.0,21.9529,21.9878,21.9529,21.9791,132231.0
2017-07-06 10:45:00,25.16,25.17,25.15,25.16,110340.0,21.9791,21.9878,21.9704,21.9791,110340.0
2017-07-06 10:50:00,25.16,25.17,25.14,25.16,153366.0,21.9791,21.9878,21.9616,21.9791,153366.0
2017-07-06 10:55:00,25.16,25.16,25.14,25.15,75873.0,21.9791,21.9791,21.9616,21.9704,75873.0
2017-07-06 11:00:00,25.15,25.16,25.13,25.16,129147.0,21.9704,21.9791,21.9529,21.9791,129147.0
2017-07-06 11:05:00,25.16,25.16,25.13,25.15,123510.0,21.9791,21.9791,21.9529,21.9704,123510.0
2017-07-06 11:10:00,25.15,25.16,25.14,25.15,101595.0,21.9704,21.9791,21.9616,21.9704,101595.0
2017-07-06 11:15:00,25.15,25.17,25.15,25.17,113007.0,21.9704,21.9878,21.9704,21.9878,113007.0
2017-07-06 11:20:00,25.17,25.18,25.16,25.18,148539.0,21.9878,21.9966,21.9791,21.9966,148539.0
2017-07-06 11:25:00,25.18,25.21,25.18,25.2,129921.0,21.9966,22.0228,21.9966,22.0141,129921.0
2017-07-06 11:30:00,25.2,25.2,25.17,25.18,128109.0,22.0141,22.0141,21.9878,21.9966,128109.0
2017-07-06 11:35:00,25.18,25.2,25.17,25.2,104904.0,21.9966,22.0141,21.9878,22.0141,104904.0
2017-07-06 11:40:00,25.2,25.2,25.19,25.19,94107.0,22.0141,22.0141,22.0053,22.0053,94107.0
2017-07-06 11:45:00,25.19,25.2,25.18,25.19,78825.0,22.0053,22.0141,21.9966,22.0053,78825.0
2017-07-06 11:50:00,25.19,25.22,25.19,25.22,129888.0,22.0053,22.0315,22.0053,22.0315,129888.0
2017-07-06 11:55:00,25.22,25.22,25.2,25.22,83022.0,22.0315,22.0315,22.0141,22.0315,83022.0
2017-07-06 12:00:00,25.22,25.22,25.21,25.22,165870.0,22.0315,22.0315,22.0228,22.0315,165870.0
2017-07-06 12:05:00,25.22,25.23,25.21,25.21,147066.0,22.0315,22.0403,22.0228,22.0228,147066.0
2017-07-06 12:10:00,25.21,25.24,25.21,25.23,114894.0,22.0228,22.049,22.0228,22.0403,114894.0
2017-07-06 12:15:00,25.23,25.24,25.22,25.23,107154.0,22.0403,22.049,22.0315,22.0403,107154.0
2017-07-06 12:20:00,25.24,25.24,25.23,25.23,80229.0,22.049,22.049,22.0403,22.0403,80229.0
2017-07-06 12:25:00,25.23,25.23,25.22,25.22,83472.0,22.0403,22.0403,22.0315,22.0315,83472.0
2017-07-06 12:30:00,25.22,25.24,25.22,25.23,77850.0,22.0315,22.049,22.0315,22.0403,77850.0
2017-07-06 12:35:00,25.23,25.24,25.22,25.23,101685.0,22.0403,22.049,22.0315,22.0403,101685.0
2017-07-06 12:40:00,25.23,25.25,25.22,25.25,277866.0,22.0403,22.0577,22.0315,22.0577,277866.0
2017-07-06 12:45:00,25.25,25.25,25.24,25.25,88170.0,22.0577,22.0577,22.049,22.0577,88170.0
2017-07-06 12:50:00,25.25,25.26,25.23,25.24,75969.0,22.0577,22.0665,22.0403,22.049,75969.0
2017-07-06 12:55:00,25.24,25.24,25.22,25.23,62523.0,22.049,22.049,22.0315,22.0403,62523.0
2017-07-06 13:00:00,25.23,25.24,25.22,25.22,39600.0,22.0403,22.049,22.0315,22.0315,39600.0
2017-07-06 13:05:00,25.22,25.23,25.2,25.23,157587.0,22.0315,22.0403,22.0141,22.0403,157587.0
2017-07-06 13:10:00,25.23,25.24,25.22,25.24,204417.0,22.0403,22.049,22.0315,22.049,204417.0
2017-07-06 13:15:00,25.24,25.26,25.23,25.25,138921.0,22.049,22.0665,22.0403,22.0577,138921.0
2017-07-06 13:20:00,25.25,25.25,25.24,25.25,64596.0,22.0577,22.0577,22.049,22.0577,64596.0
2017-07-06 13:25:00,25.25,25.27,25.25,25.27,118656.0,22.0577,22.0752,22.0577,22.0752,118656.0
2017-07-06 13:30:00,25.27,25.32,25.27,25.3,275961.0,22.0752,22.1189,22.0752,22.1014,275961.0
2017-07-06 13:35:00,25.3,25.31,25.29,25.31,367452.0,22.1014,22.1101,22.0927,22.1101,367452.0
2017-07-06 13:40:00,25.31,25.31,25.29,25.3,156783.0,22.1101,22.1101,22.0927,22.1014,156783.0
2017-07-06 13:45:00,25.29,25.3,25.29,25.3,186441.0,22.0927,22.1014,22.0927,22.1014,186441.0
2017-07-06 13:50:00,25.3,25.3,25.27,25.28,235023.0,22.1014,22.1014,22.0752,22.0839,235023.0
2017-07-06 13:55:00,25.28,25.28,25.25,25.25,122046.0,22.0839,22.0839,22.0577,22.0577,122046.0
2017-07-06 14:00:00,25.25,25.26,25.25,25.26,72210.0,22.0577,22.0665,22.0577,22.0665,72210.0
2017-07-06 14:05:00,25.26,25.26,25.24,25.26,122490.0,22.0665,22.0665,22.049,22.0665,122490.0
2017-07-06 14:10:00,25.26,25.27,25.25,25.26,112368.0,22.0665,22.0752,22.0577,22.0665,112368.0
2017-07-06 14:15:00,25.25,25.26,25.24,25.24,182274.0,22.0577,22.0665,22.049,22.049,182274.0
2017-07-06 14:20:00,25.25,25.26,25.24,25.25,68730.0,22.0577,22.0665,22.049,22.0577,68730.0
2017-07-06 14:25:00,25.25,25.27,25.25,25.27,81840.0,22.0577,22.0752,22.0577,22.0752,81840.0
2017-07-06 14:30:00,25.27,25.27,25.25,25.25,127113.0,22.0752,22.0752,22.0577,22.0577,127113.0
2017-07-06 14:35:00,25.25,25.26,25.23,25.24,177567.0,22.0577,22.0665,22.0403,22.049,177567.0
2017-07-06 14:40:00,25.24,25.24,25.22,25.24,149466.0,22.049,22.049,22.0315,22.049,149466.0
2017-07-06 14:45:00,25.24,25.25,25.22,25.24,140889.0,22.049,22.0577,22.0315,22.049,140889.0
2017-07-06 14:50:00,25.25,25.27,25.24,25.26,130170.0,22.0577,22.0752,22.049,22.0665,130170.0
2017-07-06 14:55:00,25.26,25.27,25.24,25.24,92196.0,22.0665,22.0752,22.049,22.049,92196.0
2017-07-06 15:00:00,25.25,25.27,25.25,25.27,274959.0,22.0577,22.0752,22.0577,22.0752,274959.0
2017-07-06 15:05:00,25.27,25.29,25.26,25.28,415572.0,22.0752,22.0927,22.0665,22.0839,415572.0
2017-07-06 15:10:00,25.28,25.29,25.27,25.28,270684.0,22.0839,22.0927,22.0752,22.0839,270684.0
2017-07-06 15:15:00,25.28,25.29,25.27,25.27,212514.0,22.0839,22.0927,22.0752,22.0752,212514.0
2017-07-06 15:20:00,25.27,25.27,25.26,25.27,136047.0,22.0752,22.0752,22.0665,22.0752,136047.0
2017-07-06 15:25:00,25.27,25.27,25.25,25.25,175500.0,22.0752,22.0752,22.0577,22.0577,175500.0
2017-07-06 15:30:00,25.25,25.26,25.24,25.25,148368.0,22.0577,22.0665,22.049,22.0577,148368.0
2017-07-06 15:35:00,25.25,25.25,25.2,25.21,216282.0,22.0577,22.0577,22.0141,22.0228,216282.0
2017-07-06 15:40:00,25.21,25.21,25.16,25.19,348144.0,22.0228,22.0228,21.9791,22.0053,348144.0
2017-07-06 15:45:00,25.18,25.2,25.17,25.19,349911.0,21.9966,22.0141,21.9878,22.0053,349911.0
2017-07-06 15:50:00,25.18,25.2,25.18,25.19,310425.0,21.9966,22.0141,21.9966,22.0053,310425.0
2017-07-06 15:55:00,25.19,25.19,25.16,25.16,1130445.0,22.0053,22.0053,21.9791,21.9791,1130445.0
2017-07-07 09:30:00,25.22,25.27,25.19,25.27,605343.0,22.0315,22.0752,22.0053,22.0752,605343.0
2017-07-07 09:35:00,25.26,25.27,25.14,25.15,234837.0,22.0665,22.0752,21.9616,21.9704,234837.0
2017-07-07 09:40:00,25.15,25.17,25.14,25.17,84711.0,21.9704,21.9878,21.9616,21.9878,84711.0
2017-07-07 09:45:00,25.17,25.18,25.13,25.17,144729.0,21.9878,21.9966,21.9529,21.9878,144729.0
2017-07-07 09:50:00,25.17,25.19,25.13,25.18,222942.0,21.9878,22.0053,21.9529,21.9966,222942.0
2017-07-07 09:55:00,25.18,25.18,25.13,25.16,145182.0,21.9966,21.9966,21.9529,21.9791,145182.0
2017-07-07 10:00:00,25.16,25.17,25.14,25.16,152373.0,21.9791,21.9878,21.9616,21.9791,152373.0
2017-07-07 10:05:00,25.16,25.19,25.16,25.18,119817.0,21.9791,22.0053,21.9791,21.9966,119817.0
2017-07-07 10:10:00,25.18,25.19,25.17,25.17,275823.0,21.9966,22.0053,21.9878,21.9878,275823.0
2017-07-07 10:15:00,25.17,25.2,25.17,25.18,186546.0,21.9878,22.0141,21.9878,21.9966,186546.0
2017-07-07 10:20:00,25.19,25.22,25.18,25.2,147006.0,22.0053,22.0315,21.9966,22.0141,147006.0
2017-07-07 10:25:00,25.2,25.21,25.16,25.18,441777.0,22.0141,22.0228,21.9791,21.9966,441777.0
2017-07-07 10:30:00,25.18,25.18,25.14,25.14,221370.0,21.9966,21.9966,21.9616,21.9616,221370.0
2017-07-07 10:35:00,25.14,25.15,25.11,25.14,205767.0,21.9616,21.9704,21.9354,21.9616,205767.0
2017-07-07 10:40:00,25.14,25.16,25.13,25.14,118041.0,21.9616,21.9791,21.9529,21.9616,118041.0
2017-07-07 10:45:00,25.14,25.18,25.14,25.15,146097.0,21.9616,21.9966,21.9616,21.9704,146097.0
2017-07-07 10:50:00,25.15,25.17,25.14,25.16,230817.0,21.9704,21.9878,21.9616,21.9791,230817.0
2017-07-07 10:55:00,25.16,25.17,25.15,25.15,385260.0,21.9791,21.9878,21.9704,21.9704,385260.0
2017-07-07 11:00:00,25.15,25.16,25.14,25.15,495009.0,21.9704,21.9791,21.9616,21.9704,495009.0
2017-07-07 11:05:00,25.15,25.17,25.15,25.16,121524.0,21.9704,21.9878,21.9704,21.9791,121524.0
2017-07-07 11:10:00,25.17,25.17,25.15,25.15,124281.0,21.9878,21.9878,21.9704,21.9704,124281.0
2017-07-07 11:15:00,25.15,25.17,25.14,25.16,134322.0,21.9704,21.9878,21.9616,21.9791,134322.0
2017-07-07 11:20:00,25.16,25.19,25.16,25.19,106815.0,21.9791,22.0053,21.9791,22.0053,106815.0
2017-07-07 11:25:00,25.19,25.21,25.18,25.2,144432.0,22.0053,22.0228,21.9966,22.0141,144432.0
2017-07-07 11:30:00,25.21,25.21,25.18,25.19,165390.0,22.0228,22.0228,21.9966,22.0053,165390.0
2017-07-07 11:35:00,25.19,25.21,25.19,25.19,185019.0,22.0053,22.0228,22.0053,22.0053,185019.0
2017-07-07 11:40:00,25.19,25.2,25.18,25.18,68625.0,22.0053,22.0141,21.9966,21.9966,68625.0
2017-07-07 11:45:00,25.18,25.19,25.17,25.19,53823.0,21.9966,22.0053,21.9878,22.0053,53823.0
2017-07-07 11:50:00,25.19,25.2,25.17,25.18,126549.0,22.0053,22.0141,21.9878,21.9966,126549.0
2017-07-07 11:55:00,25.18,25.19,25.15,25.17,205953.0,21.9966,22.0053,21.9704,21.9878,205953.0
2017-07-07 12:00:00,25.17,25.17,25.15,25.16,168279.0,21.9878,21.9878,21.9704,21.9791,168279.0
2017-07-07 12:05:00,25.16,25.16,25.15,25.15,111273.0,21.9791,21.9791,21.9704,21.9704,111273.0
2017-07-07 12:10:00,25.15,25.16,25.13,25.15,112344.0,21.9704,21.9791,21.9529,21.9704,112344.0
2017-07-07 12:15:00,25.16,25.16,25.13,25.14,57894.0,21.9791,21.9791,21.9529,21.9616,57894.0
2017-07-07 12:20:00,25.15,25.15,25.13,25.14,154599.0,21.9704,21.9704,21.9529,21.9616,154599.0
2017-07-07 12:25:00,25.15,25.15,25.13,25.14,147000.0,21.9704,21.9704,21.9529,21.9616,147000.0
2017-07-07 12:30:00,25.14,25.14,25.12,25.13,77559.0,21.9616,21.9616,21.9442,21.9529,77559.0
2017-07-07 12:35:00,25.13,25.14,25.12,25.12,72261.0,21.9529,21.9616,21.9442,21.9442,72261.0
2017-07-07 12:40:00,25.13,25.13,25.1,25.1,91143.0,21.9529,21.9529,21.9267,21.9267,91143.0
2017-07-07 12:45:00,25.1,25.11,25.1,25.1,116562.0,21.9267,21.9354,21.9267,21.9267,116562.0
2017-07-07 12:50:00,25.1,25.12,25.1,25.12,62892.0,21.9267,21.9442,21.9267,21.9442,62892.0
2017-07-07 12:55:00,25.12,25.12,25.11,25.12,54288.0,21.9442,21.9442,21.9354,21.9442,54288.0
2017-07-07 13:00:00,25.12,25.12,25.1,25.1,81513.0,21.9442,21.9442,21.9267,21.9267,81513.0
2017-07-07 13:05:00,25.1,25.1,25.09,25.09,70458.0,21.9267,21.9267,21.918,21.918,70458.0
2017-07-07 13:10:00,25.09,25.1,25.08,25.08,208392.0,21.918,21.9267,21.9092,21.9092,208392.0
2017-07-07 13:15:00,25.08,25.09,25.07,25.07,96186.0,21.9092,21.918,21.9005,21.9005,96186.0
2017-07-07 13:20:00,25.07,25.07,25.06,25.07,93630.0,21.9005,21.9005,21.8918,21.9005,93630.0
2017-07-07 13:25:00,25.07,25.07,25.06,25.06,71391.0,21.9005,21.9005,21.8918,21.8918,71391.0
2017-07-07 13:30:00,25.06,25.08,25.05,25.05,62211.0,21.8918,21.9092,21.883,21.883,62211.0
2017-07-07 13:35:00,25.05,25.05,25.03,25.03,98112.0,21.883,21.883,21.8655,21.8655,98112.0
2017-07-07 13:40:00,25.04,25.05,25.03,25.05,99987.0,21.8743,21.883,21.8655,21.883,99987.0
2017-07-07 13:45:00,25.05,25.05,25.02,25.02,97794.0,21.883,21.883,21.8568,21.8568,97794.0
2017-07-07 13:50:00,25.02,25.03,25.02,25.02,139167.0,21.8568,21.8655,21.8568,21.8568,139167.0
2017-07-07 13:55:00,25.02,25.04,25.02,25.04,104766.0,21.8568,21.8743,21.8568,21.8743,104766.0
2017-07-07 14:00:00,25.04,25.05,25.03,25.04,116961.0,21.8743,21.883,21.8655,21.8743,116961.0
2017-07-07 14:05:00,25.04,25.05,25.03,25.04,171192.0,21.8743,21.883,21.8655,21.8743,171192.0
2017-07-07 14:10:00,25.04,25.05,25.04,25.05,107556.0,21.8743,21.883,21.8743,21.883,107556.0
2017-07-07 14:15:00,25.05,25.08,25.05,25.07,305082.0,21.883,21.9092,21.883,21.9005,305082.0
2017-07-07 14:20:00,25.07,25.11,25.07,25.09,337779.0,21.9005,21.9354,21.9005,21.918,337779.0
2017-07-07 14:25:00,25.09,25.1,25.08,25.09,240219.0,21.918,21.9267,21.9092,21.918,240219.0
2017-07-07 14:30:00,25.09,25.1,25.08,25.08,67803.0,21.918,21.9267,21.9092,21.9092,67803.0
2017-07-07 14:35:00,25.08,25.09,25.08,25.09,75666.0,21.9092,21.918,21.9092,21.918,75666.0
2017-07-07 14:40:00,25.09,25.11,25.08,25.11,160026.0,21.918,21.9354,21.9092,21.9354,160026.0
2017-07-07 14:45:00,25.11,25.11,25.1,25.1,70650.0,21.9354,21.9354,21.9267,21.9267,70650.0
2017-07-07 14:50:00,25.1,25.1,25.09,25.09,55464.0,21.9267,21.9267,21.918,21.918,55464.0
2017-07-07 14:55:00,25.1,25.11,25.09,25.09,118293.0,21.9267,21.9354,21.918,21.918,118293.0
2017-07-07 15:00:00,25.09,25.1,25.08,25.09,97272.0,21.918,21.9267,21.9092,21.918,97272.0
2017-07-07 15:05:00,25.09,25.1,25.08,25.1,79131.0,21.918,21.9267,21.9092,21.9267,79131.0
2017-07-07 15:10:00,25.1,25.1,25.09,25.09,123933.0,21.9267,21.9267,21.918,21.918,123933.0
2017-07-07 15:15:00,25.09,25.1,25.09,25.09,280674.0,21.918,21.9267,21.918,21.918,280674.0
2017-07-07 15:20:00,25.09,25.09,25.08,25.09,97650.0,21.918,21.918,21.9092,21.918,97650.0
2017-07-07 15:25:00,25.09,25.09,25.07,25.09,114546.0,21.918,21.918,21.9005,21.918,114546.0
2017-07-07 15:30:00,25.09,25.1,25.08,25.09,103281.0,21.918,21.9267,21.9092,21.918,103281.0
2017-07-07 15:35:00,25.09,25.1,25.07,25.1,238542.0,21.918,21.9267,21.9005,21.9267,238542.0
2017-07-07 15:40:00,25.1,25.12,25.1,25.12,221478.0,21.9267,21.9442,21.9267,21.9442,221478.0
2017-07-07 15:45:00,25.13,25.13,25.11,25.12,271086.0,21.9529,21.9529,21.9354,21.9442,271086.0
2017-07-07 15:50:00,25.12,25.13,25.11,25.11,257670.0,21.9442,21.9529,21.9354,21.9354,257670.0
2017-07-07 15:55:00,25.11,25.12,25.1,25.11,625386.0,21.9354,21.9442,21.9267,21.9354,625386.0
2017-07-10 09:30:00,25.05,25.1,25.04,25.06,493596.0,21.883,21.9267,21.8743,21.8918,493596.0
2017-07-10 09:35:00,25.06,25.08,25.0,25.02,198327.0,21.8918,21.9092,21.8393,21.8568,198327.0
2017-07-10 09:40:00,25.02,25.02,24.94,24.96,444534.0,21.8568,21.8568,21.7869,21.8044,444534.0
2017-07-10 09:45:00,24.96,24.98,24.89,24.92,435612.0,21.8044,21.8219,21.7432,21.7695,435612.0
2017-07-10 09:50:00,24.92,24.96,24.9,24.92,218715.0,21.7695,21.8044,21.752,21.7695,218715.0
2017-07-10 09:55:00,24.92,24.93,24.89,24.9,298644.0,21.7695,21.7782,21.7432,21.752,298644.0
2017-07-10 10:00:00,24.89,24.9,24.86,24.88,484122.0,21.7432,21.752,21.717,21.7345,484122.0
2017-07-10 10:05:00,24.88,24.9,24.88,24.9,226575.0,21.7345,21.752,21.7345,21.752,226575.0
2017-07-10 10:10:00,24.9,24.91,24.87,24.89,258570.0,21.752,21.7607,21.7258,21.7432,258570.0
2017-07-10 10:15:00,24.89,24.89,24.82,24.82,473994.0,21.7432,21.7432,21.6821,21.6821,473994.0
2017-07-10 10:20:00,24.82,24.83,24.81,24.81,356199.0,21.6821,21.6908,21.6734,21.6734,356199.0
2017-07-10 10:25:00,24.81,24.85,24.8,24.85,674682.0,21.6734,21.7083,21.6646,21.7083,674682.0
2017-07-10 10:30:00,24.85,24.85,24.8,24.8,324972.0,21.7083,21.7083,21.6646,21.6646,324972.0
2017-07-10 10:35:00,24.81,24.82,24.8,24.8,777648.0,21.6734,21.6821,21.6646,21.6646,777648.0
2017-07-10 10:40:00,24.8,24.83,24.78,24.8,628521.0,21.6646,21.6908,21.6472,21.6646,628521.0
2017-07-10 10:45:00,24.8,24.81,24.74,24.76,411123.0,21.6646,21.6734,21.6122,21.6297,411123.0
2017-07-10 10:50:00,24.76,24.78,24.74,24.74,308232.0,21.6297,21.6472,21.6122,21.6122,308232.0
2017-07-10 10:55:00,24.75,24.75,24.73,24.74,320496.0,21.6209,21.6209,21.6035,21.6122,320496.0
2017-07-10 11:00:00,24.75,24.77,24.74,24.77,382221.0,21.6209,21.6384,21.6122,21.6384,382221.0
2017-07-10 11:05:00,24.76,24.77,24.74,24.74,329424.0,21.6297,21.6384,21.6122,21.6122,329424.0
2017-07-10 11:10:00,24.74,24.75,24.73,24.75,244491.0,21.6122,21.6209,21.6035,21.6209,244491.0
2017-07-10 11:15:00,24.75,24.75,24.73,24.73,230976.0,21.6209,21.6209,21.6035,21.6035,230976.0
2017-07-10 11:20:00,24.73,24.74,24.72,24.72,302694.0,21.6035,21.6122,21.5947,21.5947,302694.0
2017-07-10 11:25:00,24.72,24.76,24.72,24.75,257961.0,21.5947,21.6297,21.5947,21.6209,257961.0
2017-07-10 11:30:00,24.75,24.77,24.74,24.75,203028.0,21.6209,21.6384,21.6122,21.6209,203028.0
2017-07-10 11:35:00,24.75,24.78,24.75,24.76,204762.0,21.6209,21.6472,21.6209,21.6297,204762.0
2017-07-10 11:40:00,24.76,24.78,24.74,24.75,189156.0,21.6297,21.6472,21.6122,21.6209,189156.0
2017-07-10 11:45:00,24.75,24.75,24.73,24.74,137190.0,21.6209,21.6209,21.6035,21.6122,137190.0
2017-07-10 11:50:00,24.74,24.76,24.73,24.76,275445.0,21.6122,21.6297,21.6035,21.6297,275445.0
2017-07-10 11:55:00,24.76,24.76,24.73,24.73,158055.0,21.6297,21.6297,21.6035,21.6035,158055.0
2017-07-10 12:00:00,24.73,24.75,24.73,24.74,177570.0,21.6035,21.6209,21.6035,21.6122,177570.0
2017-07-10 12:05:00,24.74,24.74,24.72,24.72,200841.0,21.6122,21.6122,21.5947,21.5947,200841.0
2017-07-10 12:10:00,24.72,24.74,24.7,24.73,292119.0,21.5947,21.6122,21.5773,21.6035,292119.0
2017-07-10 12:15:00,24.73,24.74,24.72,24.72,105720.0,21.6035,21.6122,21.5947,21.5947,105720.0
2017-07-10 12:20:00,24.72,24.75,24.71,24.75,149241.0,21.5947,21.6209,21.586,21.6209,149241.0
2017-07-10 12:25:00,24.74,24.75,24.72,24.73,140115.0,21.6122,21.6209,21.5947,21.6035,140115.0
2017-07-10 12:30:00,24.73,24.73,24.71,24.71,97956.0,21.6035,21.6035,21.586,21.586,97956.0
2017-07-10 12:35:00,24.72,24.73,24.71,24.71,293796.0,21.5947,21.6035,21.586,21.586,293796.0
2017-07-10 12:40:00,24.72,24.73,24.69,24.72,315180.0,21.5947,21.6035,21.5685,21.5947,315180.0
2017-07-10 12:45:00,24.72,24.72,24.7,24.7,204450.0,21.5947,21.5947,21.5773,21.5773,204450.0
2017-07-10 12:50:00,24.7,24.71,24.67,24.68,345468.0,21.5773,21.586,21.5511,21.5598,345468.0
2017-07-10 12:55:00,24.68,24.69,24.67,24.68,234519.0,21.5598,21.5685,21.5511,21.5598,234519.0
2017-07-10 13:00:00,24.68,24.69,24.68,24.68,175416.0,21.5598,21.5685,21.5598,21.5598,175416.0
2017-07-10 13:05:00,24.68,24.7,24.68,24.69,119838.0,21.5598,21.5773,21.5598,21.5685,119838.0
2017-07-10 13:10:00,24.69,24.69,24.68,24.69,110031.0,21.5685,21.5685,21.5598,21.5685,110031.0
2017-07-10 13:15:00,24.68,24.69,24.67,24.68,177768.0,21.5598,21.5685,21.5511,21.5598,177768.0
2017-07-10 13:20:00,24.68,24.68,24.67,24.67,576006.0,21.5598,21.5598,21.5511,21.5511,576006.0
2017-07-10 13:25:00,24.67,24.67,24.65,24.67,670716.0,21.5511,21.5511,21.5336,21.5511,670716.0
2017-07-10 13:30:00,24.67,24.67,24.65,24.65,278892.0,21.5511,21.5511,21.5336,21.5336,278892.0
2017-07-10 13:35:00,24.65,24.66,24.64,24.64,329571.0,21.5336,21.5423,21.5249,21.5249,329571.0
2017-07-10 13:40:00,24.64,24.65,24.64,24.64,138294.0,21.5249,21.5336,21.5249,21.5249,138294.0
2017-07-10 13:45:00,24.64,24.65,24.63,24.64,459717.0,21.5249,21.5336,21.5161,21.5249,459717.0
2017-07-10 13:50:00,24.65,24.65,24.62,24.62,433758.0,21.5336,21.5336,21.5074,21.5074,433758.0
2017-07-10 13:55:00,24.62,24.63,24.61,24.63,322026.0,21.5074,21.5161,21.4986,21.5161,322026.0
2017-07-10 14:00:00,24.63,24.63,24.6,24.6,447054.0,21.5161,21.5161,21.4899,21.4899,447054.0
2017-07-10 14:05:00,24.6,24.61,24.57,24.59,698214.0,21.4899,21.4986,21.4637,21.4812,698214.0
2017-07-10 14:10:00,24.59,24.6,24.58,24.6,292302.0,21.4812,21.4899,21.4724,21.4899,292302.0
2017-07-10 14:15:00,24.6,24.6,24.58,24.59,291531.0,21.4899,21.4899,21.4724,21.4812,291531.0
2017-07-10 14:20:00,24.6,24.61,24.57,24.57,405612.0,21.4899,21.4986,21.4637,21.4637,405612.0
2017-07-10 14:25:00,24.57,24.6,24.57,24.57,509460.0,21.4637,21.4899,21.4637,21.4637,509460.0
2017-07-10 14:30:00,24.57,24.57,24.53,24.53,1238454.0,21.4637,21.4637,21.4288,21.4288,1238454.0
2017-07-10 14:35:00,24.53,24.53,24.5,24.5,793320.0,21.4288,21.4288,21.4026,21.4026,793320.0
2017-07-10 14:40:00,24.5,24.57,24.5,24.56,771426.0,21.4026,21.4637,21.4026,21.455,771426.0
2017-07-10 14:45:00,24.56,24.56,24.54,24.55,299916.0,21.455,21.455,21.4375,21.4462,299916.0
2017-07-10 14:50:00,24.55,24.55,24.52,24.53,399537.0,21.4462,21.4462,21.42,21.4288,399537.0
2017-07-10 14:55:00,24.54,24.55,24.52,24.52,338208.0,21.4375,21.4462,21.42,21.42,338208.0
2017-07-10 15:00:00,24.52,24.54,24.51,24.51,602271.0,21.42,21.4375,21.4113,21.4113,602271.0
2017-07-10 15:05:00,24.52,24.52,24.48,24.48,1317189.0,21.42,21.42,21.3851,21.3851,1317189.0
2017-07-10 15:10:00,24.48,24.52,24.48,24.5,980661.0,21.3851,21.42,21.3851,21.4026,980661.0
2017-07-10 15:15:00,24.5,24.52,24.47,24.48,1218522.0,21.4026,21.42,21.3763,21.3851,1218522.0
2017-07-10 15:20:00,24.48,24.5,24.48,24.49,594924.0,21.3851,21.4026,21.3851,21.3938,594924.0
2017-07-10 15:25:00,24.49,24.49,24.45,24.46,905169.0,21.3938,21.3938,21.3589,21.3676,905169.0
2017-07-10 15:30:00,24.46,24.47,24.42,24.43,1055322.0,21.3676,21.3763,21.3327,21.3414,1055322.0
2017-07-10 15:35:00,24.43,24.43,24.38,24.38,1840953.0,21.3414,21.3414,21.2977,21.2977,1840953.0
2017-07-10 15:40:00,24.38,24.49,24.38,24.46,1559751.0,21.2977,21.3938,21.2977,21.3676,1559751.0
2017-07-10 15:45:00,24.46,24.48,24.45,24.48,1146018.0,21.3676,21.3851,21.3589,21.3851,1146018.0
2017-07-10 15:50:00,24.48,24.48,24.44,24.44,992526.0,21.3851,21.3851,21.3501,21.3501,992526.0
2017-07-10 15:55:00,24.44,24.45,24.38,24.41,2649072.0,21.3501,21.3589,21.2977,21.3239,2649072.0
2017-07-11 09:30:00,24.45,24.57,24.44,24.53,924378.0,21.3589,21.4637,21.3501,21.4288,924378.0
2017-07-11 09:35:00,24.53,24.58,24.52,24.55,510777.0,21.4288,21.4724,21.42,21.4462,510777.0
2017-07-11 09:40:00,24.55,24.65,24.55,24.65,490143.0,21.4462,21.5336,21.4462,21.5336,490143.0
2017-07-11 09:45:00,24.65,24.65,24.59,24.62,462339.0,21.5336,21.5336,21.4812,21.5074,462339.0
2017-07-11 09:50:00,24.62,24.66,24.6,24.66,455199.0,21.5074,21.5423,21.4899,21.5423,455199.0
2017-07-11 09:55:00,24.66,24.68,24.64,24.66,546804.0,21.5423,21.5598,21.5249,21.5423,546804.0
2017-07-11 10:00:00,24.66,24.68,24.65,24.66,489222.0,21.5423,21.5598,21.5336,21.5423,489222.0
2017-07-11 10:05:00,24.65,24.67,24.63,24.67,307965.0,21.5336,21.5511,21.5161,21.5511,307965.0
2017-07-11 10:10:00,24.67,24.67,24.64,24.64,235899.0,21.5511,21.5511,21.5249,21.5249,235899.0
2017-07-11 10:15:00,24.65,24.66,24.61,24.63,387909.0,21.5336,21.5423,21.4986,21.5161,387909.0
2017-07-11 10:20:00,24.63,24.64,24.59,24.61,534462.0,21.5161,21.5249,21.4812,21.4986,534462.0
2017-07-11 10:25:00,24.61,24.65,24.61,24.64,227121.0,21.4986,21.5336,21.4986,21.5249,227121.0
2017-07-11 10:30:00,24.65,24.65,24.6,24.61,268803.0,21.5336,21.5336,21.4899,21.4986,268803.0
2017-07-11 10:35:00,24.62,24.62,24.58,24.58,333438.0,21.5074,21.5074,21.4724,21.4724,333438.0
2017-07-11 10:40:00,24.59,24.59,24.56,24.57,313041.0,21.4812,21.4812,21.455,21.4637,313041.0
2017-07-11 10:45:00,24.57,24.61,24.56,24.6,221982.0,21.4637,21.4986,21.455,21.4899,221982.0
2017-07-11 10:50:00,24.6,24.62,24.6,24.61,198432.0,21.4899,21.5074,21.4899,21.4986,198432.0
2017-07-11 10:55:00,24.61,24.64,24.61,24.61,189015.0,21.4986,21.5249,21.4986,21.4986,189015.0
2017-07-11 11:00:00,24.61,24.63,24.59,24.61,232767.0,21.4986,21.5161,21.4812,21.4986,232767.0
2017-07-11 11:05:00,24.61,24.66,24.6,24.66,265188.0,21.4986,21.5423,21.4899,21.5423,265188.0
2017-07-11 11:10:00,24.66,24.66,24.6,24.6,306222.0,21.5423,21.5423,21.4899,21.4899,306222.0
2017-07-11 11:15:00,24.6,24.61,24.58,24.59,294114.0,21.4899,21.4986,21.4724,21.4812,294114.0
2017-07-11 11:20:00,24.59,24.59,24.53,24.54,492711.0,21.4812,21.4812,21.4288,21.4375,492711.0
2017-07-11 11:25:00,24.54,24.55,24.47,24.52,490137.0,21.4375,21.4462,21.3763,21.42,490137.0
2017-07-11 11:30:00,24.52,24.53,24.51,24.52,309360.0,21.42,21.4288,21.4113,21.42,309360.0
2017-07-11 11:35:00,24.52,24.54,24.52,24.53,257763.0,21.42,21.4375,21.42,21.4288,257763.0
2017-07-11 11:40:00,24.53,24.53,24.48,24.53,260796.0,21.4288,21.4288,21.3851,21.4288,260796.0
2017-07-11 11:45:00,24.53,24.53,24.5,24.5,171516.0,21.4288,21.4288,21.4026,21.4026,171516.0
2017-07-11 11:50:00,24.5,24.54,24.5,24.54,180039.0,21.4026,21.4375,21.4026,21.4375,180039.0
2017-07-11 11:55:00,24.54,24.56,24.53,24.55,192144.0,21.4375,21.455,21.4288,21.4462,192144.0
2017-07-11 12:00:00,24.55,24.6,24.55,24.58,212112.0,21.4462,21.4899,21.4462,21.4724,212112.0
2017-07-11 12:05:00,24.59,24.6,24.58,24.59,95391.0,21.4812,21.4899,21.4724,21.4812,95391.0
2017-07-11 12:10:00,24.59,24.59,24.57,24.59,119115.0,21.4812,21.4812,21.4637,21.4812,119115.0
2017-07-11 12:15:00,24.59,24.6,24.57,24.57,207261.0,21.4812,21.4899,21.4637,21.4637,207261.0
2017-07-11 12:20:00,24.57,24.58,24.55,24.57,152715.0,21.4637,21.4724,21.4462,21.4637,152715.0
2017-07-11 12:25:00,24.57,24.57,24.55,24.56,102870.0,21.4637,21.4637,21.4462,21.455,102870.0
2017-07-11 12:30:00,24.56,24.56,24.55,24.55,120654.0,21.455,21.455,21.4462,21.4462,120654.0
2017-07-11 12:35:00,24.56,24.56,24.55,24.55,165489.0,21.455,21.455,21.4462,21.4462,165489.0
2017-07-11 12:40:00,24.55,24.56,24.54,24.56,124098.0,21.4462,21.455,21.4375,21.455,124098.0
2017-07-11 12:45:00,24.56,24.57,24.55,24.56,92715.0,21.455,21.4637,21.4462,21.455,92715.0
2017-07-11 12:50:00,24.56,24.57,24.55,24.57,98148.0,21.455,21.4637,21.4462,21.4637,98148.0
2017-07-11 12:55:00,24.57,24.58,24.56,24.56,118341.0,21.4637,21.4724,21.455,21.455,118341.0
2017-07-11 13:00:00,24.56,24.56,24.54,24.54,67374.0,21.455,21.455,21.4375,21.4375,67374.0
2017-07-11 13:05:00,24.54,24.55,24.54,24.54,97971.0,21.4375,21.4462,21.4375,21.4375,97971.0
2017-07-11 13:10:00,24.54,24.55,24.54,24.54,80970.0,21.4375,21.4462,21.4375,21.4375,80970.0
2017-07-11 13:15:00,24.54,24.55,24.53,24.54,133773.0,21.4375,21.4462,21.4288,21.4375,133773.0
2017-07-11 13:20:00,24.55,24.56,24.54,24.55,78108.0,21.4462,21.455,21.4375,21.4462,78108.0
2017-07-11 13:25:00,24.55,24.56,24.54,24.55,90612.0,21.4462,21.455,21.4375,21.4462,90612.0
2017-07-11 13:30:00,24.55,24.56,24.55,24.55,87084.0,21.4462,21.455,21.4462,21.4462,87084.0
2017-07-11 13:35:00,24.55,24.57,24.55,24.57,85998.0,21.4462,21.4637,21.4462,21.4637,85998.0
2017-07-11 13:40:00,24.57,24.6,24.56,24.59,133068.0,21.4637,21.4899,21.455,21.4812,133068.0
2017-07-11 13:45:00,24.59,24.6,24.59,24.6,67413.0,21.4812,21.4899,21.4812,21.4899,67413.0
2017-07-11 13:50:00,24.6,24.6,24.6,24.6,70899.0,21.4899,21.4899,21.4899,21.4899,70899.0
2017-07-11 13:55:00,24.6,24.61,24.57,24.58,243315.0,21.4899,21.4986,21.4637,21.4724,243315.0
2017-07-11 14:00:00,24.58,24.6,24.58,24.59,136983.0,21.4724,21.4899,21.4724,21.4812,136983.0
2017-07-11 14:05:00,24.59,24.59,24.58,24.58,96684.0,21.4812,21.4812,21.4724,21.4724,96684.0
2017-07-11 14:10:00,24.58,24.59,24.58,24.59,169476.0,21.4724,21.4812,21.4724,21.4812,169476.0
2017-07-11 14:15:00,24.59,24.59,24.57,24.58,132252.0,21.4812,21.4812,21.4637,21.4724,132252.0
2017-07-11 14:20:00,24.58,24.58,24.56,24.57,109500.0,21.4724,21.4724,21.455,21.4637,109500.0
2017-07-11 14:25:00,24.57,24.58,24.57,24.58,80376.0,21.4637,21.4724,21.4637,21.4724,80376.0
2017-07-11 14:30:00,24.58,24.59,24.57,24.57,154272.0,21.4724,21.4812,21.4637,21.4637,154272.0
2017-07-11 14:35:00,24.57,24.58,24.57,24.58,109959.0,21.4637,21.4724,21.4637,21.4724,109959.0
2017-07-11 14:40:00,24.58,24.58,24.57,24.57,194505.0,21.4724,21.4724,21.4637,21.4637,194505.0
2017-07-11 14:45:00,24.57,24.57,24.55,24.55,95163.0,21.4637,21.4637,21.4462,21.4462,95163.0
2017-07-11 14:50:00,24.55,24.56,24.53,24.54,196833.0,21.4462,21.455,21.4288,21.4375,196833.0
2017-07-11 14:55:00,24.54,24.56,24.53,24.54,178128.0,21.4375,21.455,21.4288,21.4375,178128.0
2017-07-11 15:00:00,24.53,24.54,24.51,24.52,277887.0,21.4288,21.4375,21.4113,21.42,277887.0
2017-07-11 15:05:00,24.52,24.52,24.5,24.52,389343.0,21.42,21.42,21.4026,21.42,389343.0
2017-07-11 15:10:00,24.52,24.52,24.51,24.51,189522.0,21.42,21.42,21.4113,21.4113,189522.0
2017-07-11 15:15:00,24.51,24.53,24.5,24.53,181926.0,21.4113,21.4288,21.4026,21.4288,181926.0
2017-07-11 15:20:00,24.53,24.54,24.51,24.52,204993.0,21.4288,21.4375,21.4113,21.42,204993.0
2017-07-11 15:25:00,24.52,24.54,24.5,24.5,189624.0,21.42,21.4375,21.4026,21.4026,189624.0
2017-07-11 15:30:00,24.5,24.55,24.5,24.54,257091.0,21.4026,21.4462,21.4026,21.4375,257091.0
2017-07-11 15:35:00,24.54,24.56,24.53,24.55,297243.0,21.4375,21.455,21.4288,21.4462,297243.0
2017-07-11 15:40:00,24.55,24.55,24.53,24.53,194310.0,21.4462,21.4462,21.4288,21.4288,194310.0
2017-07-11 15:45:00,24.53,24.54,24.52,24.53,380370.0,21.4288,21.4375,21.42,21.4288,380370.0
2017-07-11 15:50:00,24.53,24.53,24.5,24.5,439293.0,21.4288,21.4288,21.4026,21.4026,439293.0
2017-07-11 15:55:00,24.5,24.52,24.49,24.49,1187034.0,21.4026,21.42,21.3938,21.3938,1187034.0
2017-07-12 09:30:00,24.55,24.69,24.55,24.68,844104.0,21.4462,21.5685,21.4462,21.5598,844104.0
2017-07-12 09:35:00,24.68,24.69,24.61,24.65,553209.0,21.5598,21.5685,21.4986,21.5336,553209.0
2017-07-12 09:40:00,24.65,24.65,24.61,24.62,206121.0,21.5336,21.5336,21.4986,21.5074,206121.0
2017-07-12 09:45:00,24.63,24.67,24.63,24.67,222900.0,21.5161,21.5511,21.5161,21.5511,222900.0
2017-07-12 09:50:00,24.67,24.69,24.65,24.66,208455.0,21.5511,21.5685,21.5336,21.5423,208455.0
2017-07-12 09:55:00,24.66,24.67,24.62,24.63,238155.0,21.5423,21.5511,21.5074,21.5161,238155.0
2017-07-12 10:00:00,24.63,24.63,24.58,24.58,368568.0,21.5161,21.5161,21.4724,21.4724,368568.0
2017-07-12 10:05:00,24.58,24.61,24.58,24.6,210600.0,21.4724,21.4986,21.4724,21.4899,210600.0
2017-07-12 10:10:00,24.6,24.63,24.59,24.6,128304.0,21.4899,21.5161,21.4812,21.4899,128304.0
2017-07-12 10:15:00,24.6,24.61,24.59,24.59,133515.0,21.4899,21.4986,21.4812,21.4812,133515.0
2017-07-12 10:20:00,24.59,24.62,24.59,24.62,113952.0,21.4812,21.5074,21.4812,21.5074,113952.0
2017-07-12 10:25:00,24.62,24.64,24.6,24.6,134751.0,21.5074,21.5249,21.4899,21.4899,134751.0
2017-07-12 10:30:00,24.61,24.63,24.61,24.63,120111.0,21.4986,21.5161,21.4986,21.5161,120111.0
2017-07-12 10:35:00,24.63,24.64,24.62,24.64,102543.0,21.5161,21.5249,21.5074,21.5249,102543.0
2017-07-12 10:40:00,24.64,24.66,24.63,24.64,170151.0,21.5249,21.5423,21.5161,21.5249,170151.0
2017-07-12 10:45:00,24.63,24.66,24.63,24.66,126384.0,21.5161,21.5423,21.5161,21.5423,126384.0
2017-07-12 10:50:00,24.66,24.68,24.65,24.67,124692.0,21.5423,21.5598,21.5336,21.5511,124692.0
2017-07-12 10:55:00,24.67,24.68,24.66,24.66,158955.0,21.5511,21.5598,21.5423,21.5423,158955.0
2017-07-12 11:00:00,24.66,24.67,24.64,24.65,147852.0,21.5423,21.5511,21.5249,21.5336,147852.0
2017-07-12 11:05:00,24.65,24.65,24.62,24.63,125829.0,21.5336,21.5336,21.5074,21.5161,125829.0
2017-07-12 11:10:00,24.63,24.65,24.62,24.64,134340.0,21.5161,21.5336,21.5074,21.5249,134340.0
2017-07-12 11:15:00,24.64,24.66,24.64,24.65,116640.0,21.5249,21.5423,21.5249,21.5336,116640.0
2017-07-12 11:20:00,24.65,24.66,24.64,24.66,150306.0,21.5336,21.5423,21.5249,21.5423,150306.0
2017-07-12 11:25:00,24.66,24.68,24.65,24.68,171723.0,21.5423,21.5598,21.5336,21.5598,171723.0
2017-07-12 11:30:00,24.68,24.7,24.68,24.69,188499.0,21.5598,21.5773,21.5598,21.5685,188499.0
2017-07-12 11:35:00,24.7,24.7,24.68,24.68,126354.0,21.5773,21.5773,21.5598,21.5598,126354.0
2017-07-12 11:40:00,24.68,24.69,24.68,24.68,87234.0,21.5598,21.5685,21.5598,21.5598,87234.0
2017-07-12 11:45:00,24.68,24.69,24.68,24.68,86817.0,21.5598,21.5685,21.5598,21.5598,86817.0
2017-07-12 11:50:00,24.68,24.7,24.68,24.7,146691.0,21.5598,21.5773,21.5598,21.5773,146691.0
2017-07-12 11:55:00,24.7,24.7,24.68,24.69,91101.0,21.5773,21.5773,21.5598,21.5685,91101.0
2017-07-12 12:00:00,24.69,24.69,24.68,24.68,87663.0,21.5685,21.5685,21.5598,21.5598,87663.0
2017-07-12 12:05:00,24.69,24.7,24.68,24.7,106359.0,21.5685,21.5773,21.5598,21.5773,106359.0
2017-07-12 12:10:00,24.7,24.71,24.68,24.68,170319.0,21.5773,21.586,21.5598,21.5598,170319.0
2017-07-12 12:15:00,24.68,24.7,24.68,24.69,82038.0,21.5598,21.5773,21.5598,21.5685,82038.0
2017-07-12 12:20:00,24.69,24.71,24.69,24.7,65937.0,21.5685,21.586,21.5685,21.5773,65937.0
2017-07-12 12:25:00,24.7,24.7,24.68,24.69,90915.0,21.5773,21.5773,21.5598,21.5685,90915.0
2017-07-12 12:30:00,24.69,24.69,24.68,24.68,137625.0,21.5685,21.5685,21.5598,21.5598,137625.0
2017-07-12 12:35:00,24.68,24.7,24.68,24.7,65862.0,21.5598,21.5773,21.5598,21.5773,65862.0
2017-07-12 12:40:00,24.7,24.7,24.69,24.7,65289.0,21.5773,21.5773,21.5685,21.5773,65289.0
2017-07-12 12:45:00,24.7,24.7,24.69,24.7,81876.0,21.5773,21.5773,21.5685,21.5773,81876.0
2017-07-12 12:50:00,24.7,24.7,24.69,24.69,141870.0,21.5773,21.5773,21.5685,21.5685,141870.0
2017-07-12 12:55:00,24.7,24.7,24.69,24.7,50145.0,21.5773,21.5773,21.5685,21.5773,50145.0
2017-07-12 13:00:00,24.7,24.7,24.69,24.7,73515.0,21.5773,21.5773,21.5685,21.5773,73515.0
2017-07-12 13:05:00,24.7,24.71,24.7,24.7,89820.0,21.5773,21.586,21.5773,21.5773,89820.0
2017-07-12 13:10:00,24.71,24.72,24.7,24.71,90708.0,21.586,21.5947,21.5773,21.586,90708.0
2017-07-12 13:15:00,24.71,24.72,24.71,24.72,56031.0,21.586,21.5947,21.586,21.5947,56031.0
2017-07-12 13:20:00,24.72,24.72,24.71,24.72,69750.0,21.5947,21.5947,21.586,21.5947,69750.0
2017-07-12 13:25:00,24.72,24.74,24.71,24.73,119343.0,21.5947,21.6122,21.586,21.6035,119343.0
2017-07-12 13:30:00,24.73,24.73,24.72,24.73,115311.0,21.6035,21.6035,21.5947,21.6035,115311.0
2017-07-12 13:35:00,24.73,24.73,24.72,24.72,71808.0,21.6035,21.6035,21.5947,21.5947,71808.0
2017-07-12 13:40:00,24.73,24.73,24.72,24.73,90057.0,21.6035,21.6035,21.5947,21.6035,90057.0
2017-07-12 13:45:00,24.73,24.73,24.73,24.73,67692.0,21.6035,21.6035,21.6035,21.6035,67692.0
2017-07-12 13:50:00,24.73,24.73,24.72,24.73,80613.0,21.6035,21.6035,21.5947,21.6035,80613.0
2017-07-12 13:55:00,24.73,24.73,24.72,24.72,74304.0,21.6035,21.6035,21.5947,21.5947,74304.0
2017-07-12 14:00:00,24.72,24.72,24.7,24.71,130155.0,21.5947,21.5947,21.5773,21.586,130155.0
2017-07-12 14:05:00,24.71,24.72,24.71,24.72,70683.0,21.586,21.5947,21.586,21.5947,70683.0
2017-07-12 14:10:00,24.72,24.72,24.7,24.7,121965.0,21.5947,21.5947,21.5773,21.5773,121965.0
2017-07-12 14:15:00,24.7,24.71,24.7,24.7,123120.0,21.5773,21.586,21.5773,21.5773,123120.0
2017-07-12 14:20:00,24.7,24.71,24.69,24.7,117207.0,21.5773,21.586,21.5685,21.5773,117207.0
2017-07-12 14:25:00,24.7,24.71,24.69,24.7,77835.0,21.5773,21.586,21.5685,21.5773,77835.0
2017-07-12 14:30:00,24.71,24.71,24.69,24.7,115698.0,21.586,21.586,21.5685,21.5773,115698.0
2017-07-12 14:35:00,24.7,24.71,24.69,24.69,233259.0,21.5773,21.586,21.5685,21.5685,233259.0
2017-07-12 14:40:00,24.69,24.69,24.68,24.69,98469.0,21.5685,21.5685,21.5598,21.5685,98469.0
2017-07-12 14:45:00,24.69,24.7,24.68,24.68,124461.0,21.5685,21.5773,21.5598,21.5598,124461.0
2017-07-12 14:50:00,24.68,24.69,24.66,24.66,124125.0,21.5598,21.5685,21.5423,21.5423,124125.0
2017-07-12 14:55:00,24.66,24.67,24.65,24.65,107196.0,21.5423,21.5511,21.5336,21.5336,107196.0
2017-07-12 15:00:00,24.65,24.67,24.65,24.66,140607.0,21.5336,21.5511,21.5336,21.5423,140607.0
2017-07-12 15:05:00,24.67,24.67,24.65,24.65,127173.0,21.5511,21.5511,21.5336,21.5336,127173.0
2017-07-12 15:10:00,24.66,24.66,24.65,24.66,119202.0,21.5423,21.5423,21.5336,21.5423,119202.0
2017-07-12 15:15:00,24.66,24.66,24.66,24.66,85173.0,21.5423,21.5423,21.5423,21.5423,85173.0
2017-07-12 15:20:00,24.66,24.67,24.66,24.67,97971.0,21.5423,21.5511,21.5423,21.5511,97971.0
2017-07-12 15:25:00,24.67,24.68,24.66,24.68,145245.0,21.5511,21.5598,21.5423,21.5598,145245.0
2017-07-12 15:30:00,24.68,24.68,24.66,24.66,148656.0,21.5598,21.5598,21.5423,21.5423,148656.0
2017-07-12 15:35:00,24.66,24.67,24.65,24.65,285744.0,21.5423,21.5511,21.5336,21.5336,285744.0
2017-07-12 15:40:00,24.66,24.67,24.64,24.67,230085.0,21.5423,21.5511,21.5249,21.5511,230085.0
2017-07-12 15:45:00,24.66,24.67,24.65,24.65,250851.0,21.5423,21.5511,21.5336,21.5336,250851.0
2017-07-12 15:50:00,24.65,24.66,24.64,24.66,303285.0,21.5336,21.5423,21.5249,21.5423,303285.0
2017-07-12 15:55:00,24.65,24.66,24.64,24.66,840864.0,21.5336,21.5423,21.5249,21.5423,840864.0
2017-07-13 09:30:00,24.89,25.08,24.84,24.97,1718454.0,21.7432,21.9092,21.6996,21.8131,1718454.0
2017-07-13 09:35:00,24.97,25.04,24.96,25.01,930270.0,21.8131,21.8743,21.8044,21.8481,930270.0
2017-07-13 09:40:00,25.01,25.04,24.98,25.01,464325.0,21.8481,21.8743,21.8219,21.8481,464325.0
2017-07-13 09:45:00,25.01,25.01,24.96,24.97,366546.0,21.8481,21.8481,21.8044,21.8131,366546.0
2017-07-13 09:50:00,24.97,25.02,24.95,25.01,462246.0,21.8131,21.8568,21.7957,21.8481,462246.0
2017-07-13 09:55:00,25.01,25.04,25.0,25.02,761478.0,21.8481,21.8743,21.8393,21.8568,761478.0
2017-07-13 10:00:00,25.02,25.03,24.98,24.99,500481.0,21.8568,21.8655,21.8219,21.8306,500481.0
2017-07-13 10:05:00,24.99,25.06,24.98,25.03,346161.0,21.8306,21.8918,21.8219,21.8655,346161.0
2017-07-13 10:10:00,25.03,25.04,25.02,25.03,405432.0,21.8655,21.8743,21.8568,21.8655,405432.0
2017-07-13 10:15:00,25.03,25.04,25.01,25.02,197235.0,21.8655,21.8743,21.8481,21.8568,197235.0
2017-07-13 10:20:00,25.02,25.03,25.0,25.03,205542.0,21.8568,21.8655,21.8393,21.8655,205542.0
2017-07-13 10:25:00,25.02,25.03,24.99,25.01,475644.0,21.8568,21.8655,21.8306,21.8481,475644.0
2017-07-13 10:30:00,25.01,25.02,24.99,25.01,192549.0,21.8481,21.8568,21.8306,21.8481,192549.0
2017-07-13 10:35:00,25.0,25.01,24.97,24.98,233796.0,21.8393,21.8481,21.8131,21.8219,233796.0
2017-07-13 10:40:00,24.98,25.01,24.98,25.0,127770.0,21.8219,21.8481,21.8219,21.8393,127770.0
2017-07-13 10:45:00,25.0,25.01,24.98,24.98,173937.0,21.8393,21.8481,21.8219,21.8219,173937.0
2017-07-13 10:50:00,24.98,25.0,24.97,24.97,124053.0,21.8219,21.8393,21.8131,21.8131,124053.0
2017-07-13 10:55:00,24.97,24.99,24.97,24.99,165354.0,21.8131,21.8306,21.8131,21.8306,165354.0
2017-07-13 11:00:00,24.99,25.0,24.98,25.0,91794.0,21.8306,21.8393,21.8219,21.8393,91794.0
2017-07-13 11:05:00,25.0,25.03,24.99,25.03,170916.0,21.8393,21.8655,21.8306,21.8655,170916.0
2017-07-13 11:10:00,25.03,25.04,25.02,25.03,174306.0,21.8655,21.8743,21.8568,21.8655,174306.0
2017-07-13 11:15:00,25.03,25.04,25.02,25.04,278373.0,21.8655,21.8743,21.8568,21.8743,278373.0
2017-07-13 11:20:00,25.04,25.04,24.99,24.99,226161.0,21.8743,21.8743,21.8306,21.8306,226161.0
2017-07-13 11:25:00,25.0,25.0,24.99,24.99,259155.0,21.8393,21.8393,21.8306,21.8306,259155.0
2017-07-13 11:30:00,24.99,25.0,24.98,24.99,180354.0,21.8306,21.8393,21.8219,21.8306,180354.0
2017-07-13 11:35:00,25.0,25.0,24.98,24.99,128721.0,21.8393,21.8393,21.8219,21.8306,128721.0
2017-07-13 11:40:00,24.99,25.0,24.98,25.0,109068.0,21.8306,21.8393,21.8219,21.8393,109068.0
2017-07-13 11:45:00,24.99,25.0,24.98,25.0,61596.0,21.8306,21.8393,21.8219,21.8393,61596.0
2017-07-13 11:50:00,25.0,25.0,24.98,24.99,122967.0,21.8393,21.8393,21.8219,21.8306,122967.0
2017-07-13 11:55:00,24.99,25.0,24.98,24.99,82272.0,21.8306,21.8393,21.8219,21.8306,82272.0
2017-07-13 12:00:00,24.99,25.0,24.99,25.0,76428.0,21.8306,21.8393,21.8306,21.8393,76428.0
2017-07-13 12:05:00,25.0,25.0,24.99,24.99,109575.0,21.8393,21.8393,21.8306,21.8306,109575.0
2017-07-13 12:10:00,24.99,25.0,24.99,24.99,110541.0,21.8306,21.8393,21.8306,21.8306,110541.0
2017-07-13 12:15:00,24.99,25.0,24.99,25.0,74250.0,21.8306,21.8393,21.8306,21.8393,74250.0
2017-07-13 12:20:00,25.0,25.0,24.98,25.0,112533.0,21.8393,21.8393,21.8219,21.8393,112533.0
2017-07-13 12:25:00,25.0,25.0,24.98,24.99,57714.0,21.8393,21.8393,21.8219,21.8306,57714.0
2017-07-13 12:30:00,24.99,25.0,24.98,25.0,73065.0,21.8306,21.8393,21.8219,21.8393,73065.0
2017-07-13 12:35:00,25.0,25.0,24.99,25.0,108912.0,21.8393,21.8393,21.8306,21.8393,108912.0
2017-07-13 12:40:00,25.0,25.0,25.0,25.0,55857.0,21.8393,21.8393,21.8393,21.8393,55857.0
2017-07-13 12:45:00,25.0,25.0,24.99,25.0,151308.0,21.8393,21.8393,21.8306,21.8393,151308.0
2017-07-13 12:50:00,25.0,25.0,24.99,25.0,374271.0,21.8393,21.8393,21.8306,21.8393,374271.0
2017-07-13 12:55:00,25.0,25.03,25.0,25.01,309588.0,21.8393,21.8655,21.8393,21.8481,309588.0
2017-07-13 13:00:00,25.01,25.02,25.0,25.01,72726.0,21.8481,21.8568,21.8393,21.8481,72726.0
2017-07-13 13:05:00,25.01,25.02,25.0,25.01,230769.0,21.8481,21.8568,21.8393,21.8481,230769.0
2017-07-13 13:10:00,25.01,25.02,25.01,25.01,229524.0,21.8481,21.8568,21.8481,21.8481,229524.0
2017-07-13 13:15:00,25.01,25.03,25.01,25.03,249624.0,21.8481,21.8655,21.8481,21.8655,249624.0
2017-07-13 13:20:00,25.02,25.02,25.01,25.02,85548.0,21.8568,21.8568,21.8481,21.8568,85548.0
2017-07-13 13:25:00,25.02,25.03,25.01,25.02,96855.0,21.8568,21.8655,21.8481,21.8568,96855.0
2017-07-13 13:30:00,25.03,25.04,25.02,25.04,54012.0,21.8655,21.8743,21.8568,21.8743,54012.0
2017-07-13 13:35:00,25.04,25.04,25.02,25.04,98904.0,21.8743,21.8743,21.8568,21.8743,98904.0
2017-07-13 13:40:00,25.04,25.05,25.03,25.04,143115.0,21.8743,21.883,21.8655,21.8743,143115.0
2017-07-13 13:45:00,25.04,25.06,25.04,25.05,177933.0,21.8743,21.8918,21.8743,21.883,177933.0
2017-07-13 13:50:00,25.05,25.06,25.04,25.06,231558.0,21.883,21.8918,21.8743,21.8918,231558.0
2017-07-13 13:55:00,25.06,25.07,25.04,25.05,149244.0,21.8918,21.9005,21.8743,21.883,149244.0
2017-07-13 14:00:00,25.05,25.06,25.05,25.05,135318.0,21.883,21.8918,21.883,21.883,135318.0
2017-07-13 14:05:00,25.05,25.06,25.03,25.04,223692.0,21.883,21.8918,21.8655,21.8743,223692.0
2017-07-13 14:10:00,25.04,25.05,25.03,25.04,112785.0,21.8743,21.883,21.8655,21.8743,112785.0
2017-07-13 14:15:00,25.04,25.04,25.02,25.03,91362.0,21.8743,21.8743,21.8568,21.8655,91362.0
2017-07-13 14:20:00,25.03,25.03,25.01,25.01,88125.0,21.8655,21.8655,21.8481,21.8481,88125.0
2017-07-13 14:25:00,25.01,25.01,25.0,25.0,138507.0,21.8481,21.8481,21.8393,21.8393,138507.0
2017-07-13 14:30:00,25.01,25.02,24.99,25.02,137340.0,21.8481,21.8568,21.8306,21.8568,137340.0
2017-07-13 14:35:00,25.02,25.04,25.02,25.03,153864.0,21.8568,21.8743,21.8568,21.8655,153864.0
2017-07-13 14:40:00,25.03,25.04,25.03,25.04,92517.0,21.8655,21.8743,21.8655,21.8743,92517.0
2017-07-13 14:45:00,25.04,25.04,25.02,25.03,179703.0,21.8743,21.8743,21.8568,21.8655,179703.0
2017-07-13 14:50:00,25.02,25.03,25.0,25.0,154650.0,21.8568,21.8655,21.8393,21.8393,154650.0
2017-07-13 14:55:00,25.0,25.01,24.99,24.99,148368.0,21.8393,21.8481,21.8306,21.8306,148368.0
2017-07-13 15:00:00,24.99,25.0,24.99,25.0,139188.0,21.8306,21.8393,21.8306,21.8393,139188.0
2017-07-13 15:05:00,25.0,25.01,24.99,25.01,197904.0,21.8393,21.8481,21.8306,21.8481,197904.0
2017-07-13 15:10:00,25.01,25.01,25.0,25.01,94638.0,21.8481,21.8481,21.8393,21.8481,94638.0
2017-07-13 15:15:00,25.01,25.01,25.0,25.01,208377.0,21.8481,21.8481,21.8393,21.8481,208377.0
2017-07-13 15:20:00,25.0,25.03,25.0,25.03,127977.0,21.8393,21.8655,21.8393,21.8655,127977.0
2017-07-13 15:25:00,25.03,25.04,25.03,25.04,265248.0,21.8655,21.8743,21.8655,21.8743,265248.0
2017-07-13 15:30:00,25.04,25.05,25.03,25.05,322143.0,21.8743,21.883,21.8655,21.883,322143.0
2017-07-13 15:35:00,25.05,25.06,25.05,25.05,265053.0,21.883,21.8918,21.883,21.883,265053.0
2017-07-13 15:40:00,25.06,25.07,25.05,25.06,598776.0,21.8918,21.9005,21.883,21.8918,598776.0
2017-07-13 15:45:00,25.06,25.07,25.05,25.05,848331.0,21.8918,21.9005,21.883,21.883,848331.0
2017-07-13 15:50:00,25.05,25.05,25.03,25.03,745353.0,21.883,21.883,21.8655,21.8655,745353.0
2017-07-13 15:55:00,25.03,25.04,25.01,25.01,907335.0,21.8655,21.8743,21.8481,21.8481,907335.0
2017-07-14 09:30:00,25.42,25.47,25.37,25.41,1499673.0,22.2062,22.2499,22.1626,22.1975,1499673.0
2017-07-14 09:35:00,25.42,25.44,25.33,25.33,880803.0,22.2062,22.2237,22.1276,22.1276,880803.0
2017-07-14 09:40:00,25.34,25.36,25.32,25.33,638712.0,22.1364,22.1538,22.1189,22.1276,638712.0
2017-07-14 09:45:00,25.33,25.38,25.32,25.37,494514.0,22.1276,22.1713,22.1189,22.1626,494514.0
2017-07-14 09:50:00,25.37,25.39,25.37,25.39,445503.0,22.1626,22.18,22.1626,22.18,445503.0
2017-07-14 09:55:00,25.39,25.43,25.39,25.41,565803.0,22.18,22.215,22.18,22.1975,565803.0
2017-07-14 10:00:00,25.41,25.41,25.38,25.39,469980.0,22.1975,22.1975,22.1713,22.18,469980.0
2017-07-14 10:05:00,25.39,25.39,25.38,25.38,384921.0,22.18,22.18,22.1713,22.1713,384921.0
2017-07-14 10:10:00,25.38,25.39,25.38,25.38,283596.0,22.1713,22.18,22.1713,22.1713,283596.0
2017-07-14 10:15:00,25.38,25.42,25.38,25.4,298299.0,22.1713,22.2062,22.1713,22.1888,298299.0
2017-07-14 10:20:00,25.4,25.4,25.38,25.4,248646.0,22.1888,22.1888,22.1713,22.1888,248646.0
2017-07-14 10:25:00,25.4,25.41,25.4,25.4,211872.0,22.1888,22.1975,22.1888,22.1888,211872.0
2017-07-14 10:30:00,25.4,25.4,25.37,25.39,341253.0,22.1888,22.1888,22.1626,22.18,341253.0
2017-07-14 10:35:00,25.39,25.4,25.35,25.36,235269.0,22.18,22.1888,22.1451,22.1538,235269.0
2017-07-14 10:40:00,25.35,25.36,25.35,25.36,126909.0,22.1451,22.1538,22.1451,22.1538,126909.0
2017-07-14 10:45:00,25.36,25.36,25.34,25.34,206454.0,22.1538,22.1538,22.1364,22.1364,206454.0
2017-07-14 10:50:00,25.34,25.35,25.34,25.34,183057.0,22.1364,22.1451,22.1364,22.1364,183057.0
2017-07-14 10:55:00,25.34,25.36,25.34,25.36,159177.0,22.1364,22.1538,22.1364,22.1538,159177.0
2017-07-14 11:00:00,25.36,25.36,25.34,25.34,137925.0,22.1538,22.1538,22.1364,22.1364,137925.0
2017-07-14 11:05:00,25.35,25.35,25.34,25.35,179658.0,22.1451,22.1451,22.1364,22.1451,179658.0
2017-07-14 11:10:00,25.35,25.36,25.35,25.35,208098.0,22.1451,22.1538,22.1451,22.1451,208098.0
2017-07-14 11:15:00,25.35,25.36,25.34,25.34,229650.0,22.1451,22.1538,22.1364,22.1364,229650.0
2017-07-14 11:20:00,25.34,25.34,25.34,25.34,91995.0,22.1364,22.1364,22.1364,22.1364,91995.0
2017-07-14 11:25:00,25.34,25.34,25.3,25.32,319563.0,22.1364,22.1364,22.1014,22.1189,319563.0
2017-07-14 11:30:00,25.32,25.34,25.32,25.33,95922.0,22.1189,22.1364,22.1189,22.1276,95922.0
2017-07-14 11:35:00,25.33,25.35,25.33,25.35,170208.0,22.1276,22.1451,22.1276,22.1451,170208.0
2017-07-14 11:40:00,25.35,25.35,25.34,25.34,97935.0,22.1451,22.1451,22.1364,22.1364,97935.0
2017-07-14 11:45:00,25.34,25.35,25.33,25.34,154008.0,22.1364,22.1451,22.1276,22.1364,154008.0
2017-07-14 11:50:00,25.34,25.35,25.33,25.34,215802.0,22.1364,22.1451,22.1276,22.1364,215802.0
2017-07-14 11:55:00,25.34,25.37,25.34,25.36,78054.0,22.1364,22.1626,22.1364,22.1538,78054.0
2017-07-14 12:00:00,25.36,25.36,25.35,25.35,80571.0,22.1538,22.1538,22.1451,22.1451,80571.0
2017-07-14 12:05:00,25.35,25.36,25.35,25.35,110481.0,22.1451,22.1538,22.1451,22.1451,110481.0
2017-07-14 12:10:00,25.35,25.37,25.35,25.36,82809.0,22.1451,22.1626,22.1451,22.1538,82809.0
2017-07-14 12:15:00,25.36,25.37,25.36,25.36,57984.0,22.1538,22.1626,22.1538,22.1538,57984.0
2017-07-14 12:20:00,25.36,25.4,25.36,25.4,427278.0,22.1538,22.1888,22.1538,22.1888,427278.0
2017-07-14 12:25:00,25.4,25.42,25.4,25.42,306102.0,22.1888,22.2062,22.1888,22.2062,306102.0
2017-07-14 12:30:00,25.42,25.42,25.41,25.42,117315.0,22.2062,22.2062,22.1975,22.2062,117315.0
2017-07-14 12:35:00,25.42,25.45,25.42,25.44,228978.0,22.2062,22.2324,22.2062,22.2237,228978.0
2017-07-14 12:40:00,25.44,25.44,25.43,25.44,126930.0,22.2237,22.2237,22.215,22.2237,126930.0
2017-07-14 12:45:00,25.44,25.45,25.43,25.44,165120.0,22.2237,22.2324,22.215,22.2237,165120.0
2017-07-14 12:50:00,25.44,25.45,25.44,25.44,221868.0,22.2237,22.2324,22.2237,22.2237,221868.0
2017-07-14 12:55:00,25.45,25.47,25.45,25.47,271542.0,22.2324,22.2499,22.2324,22.2499,271542.0
2017-07-14 13:00:00,25.47,25.48,25.46,25.47,102915.0,22.2499,22.2587,22.2412,22.2499,102915.0
2017-07-14 13:05:00,25.47,25.49,25.47,25.49,158784.0,22.2499,22.2674,22.2499,22.2674,158784.0
2017-07-14 13:10:00,25.49,25.5,25.48,25.48,266229.0,22.2674,22.2761,22.2587,22.2587,266229.0
2017-07-14 13:15:00,25.48,25.48,25.44,25.45,253956.0,22.2587,22.2587,22.2237,22.2324,253956.0
2017-07-14 13:20:00,25.45,25.47,25.44,25.44,146103.0,22.2324,22.2499,22.2237,22.2237,146103.0
2017-07-14 13:25:00,25.45,25.47,25.44,25.47,86682.0,22.2324,22.2499,22.2237,22.2499,86682.0
2017-07-14 13:30:00,25.47,25.48,25.47,25.47,92766.0,22.2499,22.2587,22.2499,22.2499,92766.0
2017-07-14 13:35:00,25.47,25.47,25.47,25.47,87315.0,22.2499,22.2499,22.2499,22.2499,87315.0
2017-07-14 13:40:00,25.47,25.47,25.42,25.42,341454.0,22.2499,22.2499,22.2062,22.2062,341454.0
2017-07-14 13:45:00,25.42,25.44,25.42,25.43,221049.0,22.2062,22.2237,22.2062,22.215,221049.0
2017-07-14 13:50:00,25.43,25.45,25.43,25.44,125763.0,22.215,22.2324,22.215,22.2237,125763.0
2017-07-14 13:55:00,25.44,25.44,25.43,25.43,129129.0,22.2237,22.2237,22.215,22.215,129129.0
2017-07-14 14:00:00,25.43,25.44,25.42,25.42,133746.0,22.215,22.2237,22.2062,22.2062,133746.0
2017-07-14 14:05:00,25.42,25.44,25.42,25.43,165870.0,22.2062,22.2237,22.2062,22.215,165870.0
2017-07-14 14:10:00,25.43,25.45,25.43,25.44,111489.0,22.215,22.2324,22.215,22.2237,111489.0
2017-07-14 14:15:00,25.44,25.46,25.44,25.45,199725.0,22.2237,22.2412,22.2237,22.2324,199725.0
2017-07-14 14:20:00,25.45,25.47,25.45,25.45,146916.0,22.2324,22.2499,22.2324,22.2324,146916.0
2017-07-14 14:25:00,25.45,25.45,25.43,25.43,118140.0,22.2324,22.2324,22.215,22.215,118140.0
2017-07-14 14:30:00,25.44,25.44,25.43,25.44,107064.0,22.2237,22.2237,22.215,22.2237,107064.0
2017-07-14 14:35:00,25.44,25.45,25.43,25.45,130098.0,22.2237,22.2324,22.215,22.2324,130098.0
2017-07-14 14:40:00,25.45,25.46,25.44,25.46,104046.0,22.2324,22.2412,22.2237,22.2412,104046.0
2017-07-14 14:45:00,25.46,25.47,25.45,25.47,108537.0,22.2412,22.2499,22.2324,22.2499,108537.0
2017-07-14 14:50:00,25.47,25.47,25.46,25.46,118272.0,22.2499,22.2499,22.2412,22.2412,118272.0
2017-07-14 14:55:00,25.46,25.46,25.44,25.45,136413.0,22.2412,22.2412,22.2237,22.2324,136413.0
2017-07-14 15:00:00,25.45,25.46,25.45,25.45,79623.0,22.2324,22.2412,22.2324,22.2324,79623.0
2017-07-14 15:05:00,25.45,25.45,25.43,25.45,198801.0,22.2324,22.2324,22.215,22.2324,198801.0
2017-07-14 15:10:00,25.44,25.46,25.44,25.45,235611.0,22.2237,22.2412,22.2237,22.2324,235611.0
2017-07-14 15:15:00,25.45,25.46,25.45,25.46,220593.0,22.2324,22.2412,22.2324,22.2412,220593.0
2017-07-14 15:20:00,25.46,25.49,25.45,25.48,198258.0,22.2412,22.2674,22.2324,22.2587,198258.0
2017-07-14 15:25:00,25.48,25.49,25.47,25.47,166035.0,22.2587,22.2674,22.2499,22.2499,166035.0
2017-07-14 15:30:00,25.48,25.49,25.47,25.48,332622.0,22.2587,22.2674,22.2499,22.2587,332622.0
2017-07-14 15:35:00,25.48,25.49,25.47,25.49,321768.0,22.2587,22.2674,22.2499,22.2674,321768.0
2017-07-14 15:40:00,25.49,25.52,25.48,25.5,497592.0,22.2674,22.2936,22.2587,22.2761,497592.0
2017-07-14 15:45:00,25.5,25.51,25.5,25.51,461166.0,22.2761,22.2849,22.2761,22.2849,461166.0
2017-07-14 15:50:00,25.51,25.51,25.47,25.47,661485.0,22.2849,22.2849,22.2499,22.2499,661485.0
2017-07-14 15:55:00,25.47,25.48,25.43,25.45,2141121.0,22.2499,22.2587,22.215,22.2324,2141121.0
2017-07-17 09:30:00,25.42,25.45,25.4,25.43,651885.0,22.2062,22.2324,22.1888,22.215,651885.0
2017-07-17 09:35:00,25.44,25.45,25.4,25.45,250299.0,22.2237,22.2324,22.1888,22.2324,250299.0
2017-07-17 09:40:00,25.44,25.45,25.41,25.42,229530.0,22.2237,22.2324,22.1975,22.2062,229530.0
2017-07-17 09:45:00,25.42,25.46,25.42,25.44,285930.0,22.2062,22.2412,22.2062,22.2237,285930.0
2017-07-17 09:50:00,25.44,25.52,25.44,25.5,428376.0,22.2237,22.2936,22.2237,22.2761,428376.0
2017-07-17 09:55:00,25.5,25.54,25.49,25.54,311481.0,22.2761,22.3111,22.2674,22.3111,311481.0
2017-07-17 10:00:00,25.54,25.56,25.53,25.55,496734.0,22.3111,22.3285,22.3023,22.3198,496734.0
2017-07-17 10:05:00,25.55,25.57,25.53,25.56,427641.0,22.3198,22.3373,22.3023,22.3285,427641.0
2017-07-17 10:10:00,25.56,25.58,25.56,25.57,281178.0,22.3285,22.346,22.3285,22.3373,281178.0
2017-07-17 10:15:00,25.57,25.58,25.56,25.56,207900.0,22.3373,22.346,22.3285,22.3285,207900.0
2017-07-17 10:20:00,25.56,25.56,25.53,25.56,278517.0,22.3285,22.3285,22.3023,22.3285,278517.0
2017-07-17 10:25:00,25.56,25.58,25.55,25.58,372798.0,22.3285,22.346,22.3198,22.346,372798.0
2017-07-17 10:30:00,25.58,25.62,25.58,25.61,375138.0,22.346,22.381,22.346,22.3722,375138.0
2017-07-17 10:35:00,25.61,25.62,25.58,25.6,262113.0,22.3722,22.381,22.346,22.3635,262113.0
2017-07-17 10:40:00,25.6,25.61,25.58,25.6,209277.0,22.3635,22.3722,22.346,22.3635,209277.0
2017-07-17 10:45:00,25.59,25.6,25.57,25.58,255636.0,22.3547,22.3635,22.3373,22.346,255636.0
2017-07-17 10:50:00,25.58,25.6,25.57,25.6,182211.0,22.346,22.3635,22.3373,22.3635,182211.0
2017-07-17 10:55:00,25.6,25.61,25.57,25.59,283923.0,22.3635,22.3722,22.3373,22.3547,283923.0
2017-07-17 11:00:00,25.59,25.59,25.55,25.55,173958.0,22.3547,22.3547,22.3198,22.3198,173958.0
2017-07-17 11:05:00,25.55,25.55,25.51,25.53,206634.0,22.3198,22.3198,22.2849,22.3023,206634.0
2017-07-17 11:10:00,25.53,25.56,25.52,25.54,134553.0,22.3023,22.3285,22.2936,22.3111,134553.0
2017-07-17 11:15:00,25.54,25.55,25.52,25.53,130044.0,22.3111,22.3198,22.2936,22.3023,130044.0
2017-07-17 11:20:00,25.53,25.54,25.52,25.54,187176.0,22.3023,22.3111,22.2936,22.3111,187176.0
2017-07-17 11:25:00,25.54,25.56,25.54,25.55,139200.0,22.3111,22.3285,22.3111,22.3198,139200.0
2017-07-17 11:30:00,25.55,25.57,25.55,25.57,165045.0,22.3198,22.3373,22.3198,22.3373,165045.0
2017-07-17 11:35:00,25.57,25.6,25.56,25.6,185304.0,22.3373,22.3635,22.3285,22.3635,185304.0
2017-07-17 11:40:00,25.6,25.6,25.58,25.58,189705.0,22.3635,22.3635,22.346,22.346,189705.0
2017-07-17 11:45:00,25.58,25.58,25.55,25.55,130248.0,22.346,22.346,22.3198,22.3198,130248.0
2017-07-17 11:50:00,25.55,25.57,25.55,25.55,150444.0,22.3198,22.3373,22.3198,22.3198,150444.0
2017-07-17 11:55:00,25.55,25.56,25.55,25.56,69195.0,22.3198,22.3285,22.3198,22.3285,69195.0
2017-07-17 12:00:00,25.56,25.57,25.55,25.57,95562.0,22.3285,22.3373,22.3198,22.3373,95562.0
2017-07-17 12:05:00,25.57,25.57,25.54,25.56,131715.0,22.3373,22.3373,22.3111,22.3285,131715.0
2017-07-17 12:10:00,25.56,25.58,25.56,25.57,92634.0,22.3285,22.346,22.3285,22.3373,92634.0
2017-07-17 12:15:00,25.57,25.57,25.56,25.57,102648.0,22.3373,22.3373,22.3285,22.3373,102648.0
2017-07-17 12:20:00,25.58,25.58,25.56,25.56,93495.0,22.346,22.346,22.3285,22.3285,93495.0
2017-07-17 12:25:00,25.56,25.57,25.56,25.57,72870.0,22.3285,22.3373,22.3285,22.3373,72870.0
2017-07-17 12:30:00,25.57,25.57,25.56,25.57,71655.0,22.3373,22.3373,22.3285,22.3373,71655.0
2017-07-17 12:35:00,25.57,25.58,25.56,25.56,87231.0,22.3373,22.346,22.3285,22.3285,87231.0
2017-07-17 12:40:00,25.56,25.57,25.56,25.56,71745.0,22.3285,22.3373,22.3285,22.3285,71745.0
2017-07-17 12:45:00,25.56,25.56,25.55,25.56,91101.0,22.3285,22.3285,22.3198,22.3285,91101.0
2017-07-17 12:50:00,25.56,25.56,25.55,25.56,88428.0,22.3285,22.3285,22.3198,22.3285,88428.0
2017-07-17 12:55:00,25.56,25.56,25.55,25.56,41199.0,22.3285,22.3285,22.3198,22.3285,41199.0
2017-07-17 13:00:00,25.56,25.57,25.55,25.55,74709.0,22.3285,22.3373,22.3198,22.3198,74709.0
2017-07-17 13:05:00,25.55,25.56,25.55,25.55,46173.0,22.3198,22.3285,22.3198,22.3198,46173.0
2017-07-17 13:10:00,25.55,25.56,25.55,25.56,80949.0,22.3198,22.3285,22.3198,22.3285,80949.0
2017-07-17 13:15:00,25.56,25.56,25.55,25.55,73143.0,22.3285,22.3285,22.3198,22.3198,73143.0
2017-07-17 13:20:00,25.55,25.56,25.55,25.55,53808.0,22.3198,22.3285,22.3198,22.3198,53808.0
2017-07-17 13:25:00,25.55,25.56,25.55,25.55,124080.0,22.3198,22.3285,22.3198,22.3198,124080.0
2017-07-17 13:30:00,25.55,25.55,25.55,25.55,85485.0,22.3198,22.3198,22.3198,22.3198,85485.0
2017-07-17 13:35:00,25.55,25.56,25.54,25.55,287292.0,22.3198,22.3285,22.3111,22.3198,287292.0
2017-07-17 13:40:00,25.55,25.55,25.53,25.53,96708.0,22.3198,22.3198,22.3023,22.3023,96708.0
2017-07-17 13:45:00,25.53,25.53,25.51,25.52,92736.0,22.3023,22.3023,22.2849,22.2936,92736.0
2017-07-17 13:50:00,25.52,25.52,25.51,25.51,191523.0,22.2936,22.2936,22.2849,22.2849,191523.0
2017-07-17 13:55:00,25.51,25.51,25.49,25.49,105834.0,22.2849,22.2849,22.2674,22.2674,105834.0
2017-07-17 14:00:00,25.49,25.51,25.49,25.49,155076.0,22.2674,22.2849,22.2674,22.2674,155076.0
2017-07-17 14:05:00,25.49,25.5,25.48,25.48,114624.0,22.2674,22.2761,22.2587,22.2587,114624.0
2017-07-17 14:10:00,25.48,25.49,25.46,25.46,350979.0,22.2587,22.2674,22.2412,22.2412,350979.0
2017-07-17 14:15:00,25.46,25.46,25.46,25.46,129384.0,22.2412,22.2412,22.2412,22.2412,129384.0
2017-07-17 14:20:00,25.46,25.48,25.46,25.48,106029.0,22.2412,22.2587,22.2412,22.2587,106029.0
2017-07-17 14:25:00,25.48,25.5,25.47,25.5,79449.0,22.2587,22.2761,22.2499,22.2761,79449.0
2017-07-17 14:30:00,25.5,25.5,25.49,25.5,73602.0,22.2761,22.2761,22.2674,22.2761,73602.0
2017-07-17 14:35:00,25.5,25.51,25.49,25.51,127032.0,22.2761,22.2849,22.2674,22.2849,127032.0
2017-07-17 14:40:00,25.51,25.51,25.49,25.49,67704.0,22.2849,22.2849,22.2674,22.2674,67704.0
2017-07-17 14:45:00,25.49,25.49,25.48,25.49,110289.0,22.2674,22.2674,22.2587,22.2674,110289.0
2017-07-17 14:50:00,25.49,25.49,25.49,25.49,70002.0,22.2674,22.2674,22.2674,22.2674,70002.0
2017-07-17 14:55:00,25.49,25.5,25.48,25.49,175251.0,22.2674,22.2761,22.2587,22.2674,175251.0
2017-07-17 15:00:00,25.49,25.51,25.49,25.5,141438.0,22.2674,22.2849,22.2674,22.2761,141438.0
2017-07-17 15:05:00,25.5,25.51,25.49,25.5,151134.0,22.2761,22.2849,22.2674,22.2761,151134.0
2017-07-17 15:10:00,25.51,25.51,25.48,25.48,162249.0,22.2849,22.2849,22.2587,22.2587,162249.0
2017-07-17 15:15:00,25.48,25.49,25.47,25.47,121173.0,22.2587,22.2674,22.2499,22.2499,121173.0
2017-07-17 15:20:00,25.47,25.47,25.45,25.46,274368.0,22.2499,22.2499,22.2324,22.2412,274368.0
2017-07-17 15:25:00,25.46,25.49,25.46,25.49,192090.0,22.2412,22.2674,22.2412,22.2674,192090.0
2017-07-17 15:30:00,25.49,25.51,25.49,25.51,254787.0,22.2674,22.2849,22.2674,22.2849,254787.0
2017-07-17 15:35:00,25.51,25.51,25.49,25.49,197148.0,22.2849,22.2849,22.2674,22.2674,197148.0
2017-07-17 15:40:00,25.49,25.51,25.48,25.49,321744.0,22.2674,22.2849,22.2587,22.2674,321744.0
2017-07-17 15:45:00,25.49,25.5,25.47,25.47,329589.0,22.2674,22.2761,22.2499,22.2499,329589.0
2017-07-17 15:50:00,25.47,25.49,25.47,25.48,338850.0,22.2499,22.2674,22.2499,22.2587,338850.0
2017-07-17 15:55:00,25.48,25.5,25.46,25.47,1314174.0,22.2587,22.2761,22.2412,22.2499,1314174.0
2017-07-18 09:30:00,25.42,25.52,25.4,25.48,430329.0,22.2062,22.2936,22.1888,22.2587,430329.0
2017-07-18 09:35:00,25.49,25.51,25.43,25.44,158196.0,22.2674,22.2849,22.215,22.2237,158196.0
2017-07-18 09:40:00,25.44,25.46,25.44,25.45,232764.0,22.2237,22.2412,22.2237,22.2324,232764.0
2017-07-18 09:45:00,25.45,25.45,25.42,25.43,191826.0,22.2324,22.2324,22.2062,22.215,191826.0
2017-07-18 09:50:00,25.43,25.44,25.42,25.42,137622.0,22.215,22.2237,22.2062,22.2062,137622.0
2017-07-18 09:55:00,25.43,25.45,25.41,25.45,302859.0,22.215,22.2324,22.1975,22.2324,302859.0
2017-07-18 10:00:00,25.45,25.46,25.43,25.45,199599.0,22.2324,22.2412,22.215,22.2324,199599.0
2017-07-18 10:05:00,25.45,25.45,25.43,25.43,126030.0,22.2324,22.2324,22.215,22.215,126030.0
2017-07-18 10:10:00,25.43,25.46,25.43,25.45,134814.0,22.215,22.2412,22.215,22.2324,134814.0
2017-07-18 10:15:00,25.45,25.45,25.44,25.44,151962.0,22.2324,22.2324,22.2237,22.2237,151962.0
2017-07-18 10:20:00,25.44,25.45,25.42,25.44,253620.0,22.2237,22.2324,22.2062,22.2237,253620.0
2017-07-18 10:25:00,25.44,25.45,25.43,25.44,183837.0,22.2237,22.2324,22.215,22.2237,183837.0
2017-07-18 10:30:00,25.44,25.45,25.43,25.44,102993.0,22.2237,22.2324,22.215,22.2237,102993.0
2017-07-18 10:35:00,25.44,25.45,25.41,25.41,93060.0,22.2237,22.2324,22.1975,22.1975,93060.0
2017-07-18 10:40:00,25.4,25.41,25.37,25.39,300285.0,22.1888,22.1975,22.1626,22.18,300285.0
2017-07-18 10:45:00,25.39,25.41,25.38,25.39,123369.0,22.18,22.1975,22.1713,22.18,123369.0
2017-07-18 10:50:00,25.39,25.42,25.39,25.4,114618.0,22.18,22.2062,22.18,22.1888,114618.0
2017-07-18 10:55:00,25.4,25.41,25.38,25.4,114201.0,22.1888,22.1975,22.1713,22.1888,114201.0
2017-07-18 11:00:00,25.4,25.4,25.38,25.39,75216.0,22.1888,22.1888,22.1713,22.18,75216.0
2017-07-18 11:05:00,25.39,25.41,25.38,25.4,135585.0,22.18,22.1975,22.1713,22.1888,135585.0
2017-07-18 11:10:00,25.39,25.41,25.38,25.41,185958.0,22.18,22.1975,22.1713,22.1975,185958.0
2017-07-18 11:15:00,25.41,25.42,25.4,25.41,85440.0,22.1975,22.2062,22.1888,22.1975,85440.0
2017-07-18 11:20:00,25.42,25.48,25.41,25.47,170130.0,22.2062,22.2587,22.1975,22.2499,170130.0
2017-07-18 11:25:00,25.47,25.48,25.45,25.47,85065.0,22.2499,22.2587,22.2324,22.2499,85065.0
2017-07-18 11:30:00,25.47,25.48,25.45,25.46,116622.0,22.2499,22.2587,22.2324,22.2412,116622.0
2017-07-18 11:35:00,25.46,25.47,25.45,25.46,98004.0,22.2412,22.2499,22.2324,22.2412,98004.0
2017-07-18 11:40:00,25.46,25.47,25.45,25.45,73248.0,22.2412,22.2499,22.2324,22.2324,73248.0
2017-07-18 11:45:00,25.46,25.46,25.44,25.44,65199.0,22.2412,22.2412,22.2237,22.2237,65199.0
2017-07-18 11:50:00,25.44,25.45,25.43,25.45,59598.0,22.2237,22.2324,22.215,22.2324,59598.0
2017-07-18 11:55:00,25.45,25.46,25.43,25.45,74925.0,22.2324,22.2412,22.215,22.2324,74925.0
2017-07-18 12:00:00,25.45,25.45,25.44,25.44,65619.0,22.2324,22.2324,22.2237,22.2237,65619.0
2017-07-18 12:05:00,25.44,25.45,25.43,25.43,146679.0,22.2237,22.2324,22.215,22.215,146679.0
2017-07-18 12:10:00,25.43,25.43,25.4,25.41,108246.0,22.215,22.215,22.1888,22.1975,108246.0
2017-07-18 12:15:00,25.41,25.43,25.41,25.43,74358.0,22.1975,22.215,22.1975,22.215,74358.0
2017-07-18 12:20:00,25.43,25.46,25.43,25.45,58809.0,22.215,22.2412,22.215,22.2324,58809.0
2017-07-18 12:25:00,25.45,25.45,25.44,25.44,51891.0,22.2324,22.2324,22.2237,22.2237,51891.0
2017-07-18 12:30:00,25.44,25.45,25.43,25.44,117975.0,22.2237,22.2324,22.215,22.2237,117975.0
2017-07-18 12:35:00,25.44,25.44,25.42,25.42,84354.0,22.2237,22.2237,22.2062,22.2062,84354.0
2017-07-18 12:40:00,25.42,25.44,25.42,25.42,87327.0,22.2062,22.2237,22.2062,22.2062,87327.0
2017-07-18 12:45:00,25.42,25.44,25.42,25.43,71796.0,22.2062,22.2237,22.2062,22.215,71796.0
2017-07-18 12:50:00,25.43,25.43,25.41,25.42,54951.0,22.215,22.215,22.1975,22.2062,54951.0
2017-07-18 12:55:00,25.41,25.42,25.41,25.42,56892.0,22.1975,22.2062,22.1975,22.2062,56892.0
2017-07-18 13:00:00,25.42,25.42,25.4,25.41,76128.0,22.2062,22.2062,22.1888,22.1975,76128.0
2017-07-18 13:05:00,25.41,25.42,25.4,25.42,74364.0,22.1975,22.2062,22.1888,22.2062,74364.0
2017-07-18 13:10:00,25.42,25.42,25.4,25.41,58350.0,22.2062,22.2062,22.1888,22.1975,58350.0
2017-07-18 13:15:00,25.42,25.42,25.41,25.41,56376.0,22.2062,22.2062,22.1975,22.1975,56376.0
2017-07-18 13:20:00,25.41,25.42,25.41,25.41,45240.0,22.1975,22.2062,22.1975,22.1975,45240.0
2017-07-18 13:25:00,25.41,25.41,25.39,25.41,71850.0,22.1975,22.1975,22.18,22.1975,71850.0
2017-07-18 13:30:00,25.41,25.41,25.4,25.4,53274.0,22.1975,22.1975,22.1888,22.1888,53274.0
2017-07-18 13:35:00,25.4,25.41,25.39,25.39,82731.0,22.1888,22.1975,22.18,22.18,82731.0
2017-07-18 13:40:00,25.39,25.41,25.39,25.4,77718.0,22.18,22.1975,22.18,22.1888,77718.0
2017-07-18 13:45:00,25.4,25.4,25.39,25.39,62763.0,22.1888,22.1888,22.18,22.18,62763.0
2017-07-18 13:50:00,25.39,25.39,25.37,25.37,157473.0,22.18,22.18,22.1626,22.1626,157473.0
2017-07-18 13:55:00,25.37,25.39,25.36,25.38,136761.0,22.1626,22.18,22.1538,22.1713,136761.0
2017-07-18 14:00:00,25.38,25.39,25.38,25.39,72756.0,22.1713,22.18,22.1713,22.18,72756.0
2017-07-18 14:05:00,25.39,25.4,25.39,25.4,68370.0,22.18,22.1888,22.18,22.1888,68370.0
2017-07-18 14:10:00,25.39,25.4,25.39,25.39,57345.0,22.18,22.1888,22.18,22.18,57345.0
2017-07-18 14:15:00,25.39,25.39,25.38,25.38,114051.0,22.18,22.18,22.1713,22.1713,114051.0
2017-07-18 14:20:00,25.38,25.38,25.38,25.38,39696.0,22.1713,22.1713,22.1713,22.1713,39696.0
2017-07-18 14:25:00,25.38,25.38,25.37,25.37,103122.0,22.1713,22.1713,22.1626,22.1626,103122.0
2017-07-18 14:30:00,25.37,25.37,25.35,25.36,125397.0,22.1626,22.1626,22.1451,22.1538,125397.0
2017-07-18 14:35:00,25.36,25.37,25.35,25.36,81435.0,22.1538,22.1626,22.1451,22.1538,81435.0
2017-07-18 14:40:00,25.36,25.36,25.35,25.36,68700.0,22.1538,22.1538,22.1451,22.1538,68700.0
2017-07-18 14:45:00,25.36,25.36,25.34,25.35,79260.0,22.1538,22.1538,22.1364,22.1451,79260.0
2017-07-18 14:50:00,25.35,25.36,25.34,25.35,123678.0,22.1451,22.1538,22.1364,22.1451,123678.0
2017-07-18 14:55:00,25.35,25.35,25.34,25.34,111042.0,22.1451,22.1451,22.1364,22.1364,111042.0
2017-07-18 15:00:00,25.35,25.35,25.33,25.34,162672.0,22.1451,22.1451,22.1276,22.1364,162672.0
2017-07-18 15:05:00,25.34,25.35,25.34,25.34,110997.0,22.1364,22.1451,22.1364,22.1364,110997.0
2017-07-18 15:10:00,25.34,25.35,25.34,25.35,126855.0,22.1364,22.1451,22.1364,22.1451,126855.0
2017-07-18 15:15:00,25.35,25.36,25.34,25.35,142359.0,22.1451,22.1538,22.1364,22.1451,142359.0
2017-07-18 15:20:00,25.35,25.37,25.35,25.37,223935.0,22.1451,22.1626,22.1451,22.1626,223935.0
2017-07-18 15:25:00,25.37,25.37,25.36,25.36,112983.0,22.1626,22.1626,22.1538,22.1538,112983.0
2017-07-18 15:30:00,25.37,25.37,25.35,25.36,159420.0,22.1626,22.1626,22.1451,22.1538,159420.0
2017-07-18 15:35:00,25.36,25.39,25.36,25.38,247482.0,22.1538,22.18,22.1538,22.1713,247482.0
2017-07-18 15:40:00,25.38,25.39,25.38,25.39,286059.0,22.1713,22.18,22.1713,22.18,286059.0
2017-07-18 15:45:00,25.39,25.39,25.36,25.37,340524.0,22.18,22.18,22.1538,22.1626,340524.0
2017-07-18 15:50:00,25.38,25.39,25.37,25.38,241029.0,22.1713,22.18,22.1626,22.1713,241029.0
2017-07-18 15:55:00,25.37,25.41,25.37,25.4,715383.0,22.1626,22.1975,22.1626,22.1888,715383.0
2017-07-19 09:30:00,25.36,25.41,25.33,25.38,471447.0,22.1538,22.1975,22.1276,22.1713,471447.0
2017-07-19 09:35:00,25.37,25.37,25.28,25.28,274836.0,22.1626,22.1626,22.0839,22.0839,274836.0
2017-07-19 09:40:00,25.28,25.3,25.26,25.26,375870.0,22.0839,22.1014,22.0665,22.0665,375870.0
2017-07-19 09:45:00,25.26,25.27,25.2,25.25,515322.0,22.0665,22.0752,22.0141,22.0577,515322.0
2017-07-19 09:50:00,25.26,25.3,25.25,25.29,184953.0,22.0665,22.1014,22.0577,22.0927,184953.0
2017-07-19 09:55:00,25.28,25.29,25.27,25.27,133179.0,22.0839,22.0927,22.0752,22.0752,133179.0
2017-07-19 10:00:00,25.27,25.28,25.25,25.25,182319.0,22.0752,22.0839,22.0577,22.0577,182319.0
2017-07-19 10:05:00,25.25,25.26,25.25,25.26,109884.0,22.0577,22.0665,22.0577,22.0665,109884.0
2017-07-19 10:10:00,25.26,25.29,25.25,25.28,170229.0,22.0665,22.0927,22.0577,22.0839,170229.0
2017-07-19 10:15:00,25.28,25.3,25.27,25.29,148119.0,22.0839,22.1014,22.0752,22.0927,148119.0
2017-07-19 10:20:00,25.29,25.29,25.26,25.26,139089.0,22.0927,22.0927,22.0665,22.0665,139089.0
2017-07-19 10:25:00,25.27,25.27,25.25,25.25,218862.0,22.0752,22.0752,22.0577,22.0577,218862.0
2017-07-19 10:30:00,25.25,25.26,25.25,25.26,93702.0,22.0577,22.0665,22.0577,22.0665,93702.0
2017-07-19 10:35:00,25.26,25.28,25.26,25.27,192375.0,22.0665,22.0839,22.0665,22.0752,192375.0
2017-07-19 10:40:00,25.27,25.27,25.26,25.26,115839.0,22.0752,22.0752,22.0665,22.0665,115839.0
2017-07-19 10:45:00,25.26,25.28,25.26,25.27,95859.0,22.0665,22.0839,22.0665,22.0752,95859.0
2017-07-19 10:50:00,25.26,25.28,25.26,25.27,73374.0,22.0665,22.0839,22.0665,22.0752,73374.0
2017-07-19 10:55:00,25.27,25.29,25.27,25.28,69708.0,22.0752,22.0927,22.0752,22.0839,69708.0
2017-07-19 11:00:00,25.28,25.29,25.28,25.28,94224.0,22.0839,22.0927,22.0839,22.0839,94224.0
2017-07-19 11:05:00,25.28,25.29,25.28,25.29,75627.0,22.0839,22.0927,22.0839,22.0927,75627.0
2017-07-19 11:10:00,25.29,25.31,25.29,25.31,148902.0,22.0927,22.1101,22.0927,22.1101,148902.0
2017-07-19 11:15:00,25.31,25.32,25.29,25.29,132927.0,22.1101,22.1189,22.0927,22.0927,132927.0
2017-07-19 11:20:00,25.3,25.31,25.28,25.28,127416.0,22.1014,22.1101,22.0839,22.0839,127416.0
2017-07-19 11:25:00,25.28,25.3,25.28,25.29,78150.0,22.0839,22.1014,22.0839,22.0927,78150.0
2017-07-19 11:30:00,25.29,25.3,25.28,25.29,124782.0,22.0927,22.1014,22.0839,22.0927,124782.0
2017-07-19 11:35:00,25.29,25.29,25.28,25.29,101835.0,22.0927,22.0927,22.0839,22.0927,101835.0
2017-07-19 11:40:00,25.29,25.29,25.27,25.28,109368.0,22.0927,22.0927,22.0752,22.0839,109368.0
2017-07-19 11:45:00,25.27,25.29,25.26,25.27,93387.0,22.0752,22.0927,22.0665,22.0752,93387.0
2017-07-19 11:50:00,25.27,25.28,25.27,25.28,114612.0,22.0752,22.0839,22.0752,22.0839,114612.0
2017-07-19 11:55:00,25.28,25.28,25.28,25.28,193290.0,22.0839,22.0839,22.0839,22.0839,193290.0
2017-07-19 12:00:00,25.28,25.3,25.28,25.29,68601.0,22.0839,22.1014,22.0839,22.0927,68601.0
2017-07-19 12:05:00,25.29,25.29,25.27,25.27,106608.0,22.0927,22.0927,22.0752,22.0752,106608.0
2017-07-19 12:10:00,25.27,25.29,25.27,25.28,93261.0,22.0752,22.0927,22.0752,22.0839,93261.0
2017-07-19 12:15:00,25.28,25.29,25.27,25.29,78753.0,22.0839,22.0927,22.0752,22.0927,78753.0
2017-07-19 12:20:00,25.29,25.29,25.27,25.29,67281.0,22.0927,22.0927,22.0752,22.0927,67281.0
2017-07-19 12:25:00,25.29,25.3,25.28,25.29,80679.0,22.0927,22.1014,22.0839,22.0927,80679.0
2017-07-19 12:30:00,25.29,25.29,25.27,25.27,207087.0,22.0927,22.0927,22.0752,22.0752,207087.0
2017-07-19 12:35:00,25.27,25.28,25.27,25.28,86892.0,22.0752,22.0839,22.0752,22.0839,86892.0
2017-07-19 12:40:00,25.28,25.28,25.27,25.28,37602.0,22.0839,22.0839,22.0752,22.0839,37602.0
2017-07-19 12:45:00,25.28,25.28,25.27,25.27,162180.0,22.0839,22.0839,22.0752,22.0752,162180.0
2017-07-19 12:50:00,25.27,25.27,25.26,25.27,126324.0,22.0752,22.0752,22.0665,22.0752,126324.0
2017-07-19 12:55:00,25.27,25.27,25.27,25.27,53937.0,22.0752,22.0752,22.0752,22.0752,53937.0
2017-07-19 13:00:00,25.27,25.27,25.27,25.27,14202.0,22.0752,22.0752,22.0752,22.0752,14202.0
2017-07-19 13:05:00,25.27,25.27,25.26,25.27,70797.0,22.0752,22.0752,22.0665,22.0752,70797.0
2017-07-19 13:10:00,25.27,25.28,25.26,25.27,55509.0,22.0752,22.0839,22.0665,22.0752,55509.0
2017-07-19 13:15:00,25.27,25.27,25.27,25.27,55698.0,22.0752,22.0752,22.0752,22.0752,55698.0
2017-07-19 13:20:00,25.27,25.28,25.27,25.27,55788.0,22.0752,22.0839,22.0752,22.0752,55788.0
2017-07-19 13:25:00,25.27,25.28,25.26,25.27,71019.0,22.0752,22.0839,22.0665,22.0752,71019.0
2017-07-19 13:30:00,25.27,25.27,25.26,25.26,184980.0,22.0752,22.0752,22.0665,22.0665,184980.0
2017-07-19 13:35:00,25.26,25.26,25.26,25.26,110745.0,22.0665,22.0665,22.0665,22.0665,110745.0
2017-07-19 13:40:00,25.26,25.27,25.25,25.25,125535.0,22.0665,22.0752,22.0577,22.0577,125535.0
2017-07-19 13:45:00,25.25,25.27,25.25,25.26,128949.0,22.0577,22.0752,22.0577,22.0665,128949.0
2017-07-19 13:50:00,25.26,25.28,25.26,25.28,125910.0,22.0665,22.0839,22.0665,22.0839,125910.0
2017-07-19 13:55:00,25.28,25.29,25.28,25.29,169302.0,22.0839,22.0927,22.0839,22.0927,169302.0
2017-07-19 14:00:00,25.29,25.29,25.27,25.28,131853.0,22.0927,22.0927,22.0752,22.0839,131853.0
2017-07-19 14:05:00,25.28,25.3,25.27,25.3,126138.0,22.0839,22.1014,22.0752,22.1014,126138.0
2017-07-19 14:10:00,25.3,25.33,25.3,25.31,187185.0,22.1014,22.1276,22.1014,22.1101,187185.0
2017-07-19 14:15:00,25.31,25.32,25.3,25.3,179547.0,22.1101,22.1189,22.1014,22.1014,179547.0
2017-07-19 14:20:00,25.3,25.32,25.3,25.31,119061.0,22.1014,22.1189,22.1014,22.1101,119061.0
2017-07-19 14:25:00,25.31,25.32,25.3,25.31,90021.0,22.1101,22.1189,22.1014,22.1101,90021.0
2017-07-19 14:30:00,25.31,25.32,25.3,25.3,74526.0,22.1101,22.1189,22.1014,22.1014,74526.0
2017-07-19 14:35:00,25.31,25.31,25.29,25.3,79566.0,22.1101,22.1101,22.0927,22.1014,79566.0
2017-07-19 14:40:00,25.3,25.31,25.3,25.31,50307.0,22.1014,22.1101,22.1014,22.1101,50307.0
2017-07-19 14:45:00,25.31,25.31,25.29,25.3,114027.0,22.1101,22.1101,22.0927,22.1014,114027.0
2017-07-19 14:50:00,25.3,25.31,25.29,25.3,101376.0,22.1014,22.1101,22.0927,22.1014,101376.0
2017-07-19 14:55:00,25.3,25.3,25.29,25.29,59949.0,22.1014,22.1014,22.0927,22.0927,59949.0
2017-07-19 15:00:00,25.3,25.3,25.29,25.29,336870.0,22.1014,22.1014,22.0927,22.0927,336870.0
2017-07-19 15:05:00,25.29,25.29,25.28,25.28,220230.0,22.0927,22.0927,22.0839,22.0839,220230.0
2017-07-19 15:10:00,25.28,25.28,25.27,25.27,212703.0,22.0839,22.0839,22.0752,22.0752,212703.0
2017-07-19 15:15:00,25.28,25.29,25.27,25.28,106143.0,22.0839,22.0927,22.0752,22.0839,106143.0
2017-07-19 15:20:00,25.28,25.29,25.27,25.29,148398.0,22.0839,22.0927,22.0752,22.0927,148398.0
2017-07-19 15:25:00,25.28,25.29,25.28,25.28,101877.0,22.0839,22.0927,22.0839,22.0839,101877.0
2017-07-19 15:30:00,25.28,25.29,25.28,25.28,179295.0,22.0839,22.0927,22.0839,22.0839,179295.0
2017-07-19 15:35:00,25.28,25.29,25.27,25.28,205302.0,22.0839,22.0927,22.0752,22.0839,205302.0
2017-07-19 15:40:00,25.28,25.3,25.28,25.3,367026.0,22.0839,22.1014,22.0839,22.1014,367026.0
2017-07-19 15:45:00,25.3,25.3,25.29,25.3,220308.0,22.1014,22.1014,22.0927,22.1014,220308.0
2017-07-19 15:50:00,25.3,25.31,25.28,25.28,292941.0,22.1014,22.1101,22.0839,22.0839,292941.0
2017-07-19 15:55:00,25.28,25.3,25.28,25.29,703596.0,22.0839,22.1014,22.0839,22.0927,703596.0
2017-07-20 09:30:00,25.33,25.42,25.31,25.37,520776.0,22.1276,22.2062,22.1101,22.1626,520776.0
2017-07-20 09:35:00,25.37,25.39,25.3,25.33,296211.0,22.1626,22.18,22.1014,22.1276,296211.0
2017-07-20 09:40:00,25.33,25.35,25.31,25.34,129471.0,22.1276,22.1451,22.1101,22.1364,129471.0
2017-07-20 09:45:00,25.34,25.35,25.3,25.3,350454.0,22.1364,22.1451,22.1014,22.1014,350454.0
2017-07-20 09:50:00,25.3,25.33,25.3,25.33,106761.0,22.1014,22.1276,22.1014,22.1276,106761.0
2017-07-20 09:55:00,25.33,25.33,25.31,25.31,104313.0,22.1276,22.1276,22.1101,22.1101,104313.0
2017-07-20 10:00:00,25.3,25.32,25.3,25.32,154254.0,22.1014,22.1189,22.1014,22.1189,154254.0
2017-07-20 10:05:00,25.32,25.32,25.31,25.31,159087.0,22.1189,22.1189,22.1101,22.1101,159087.0
2017-07-20 10:10:00,25.31,25.32,25.29,25.29,204066.0,22.1101,22.1189,22.0927,22.0927,204066.0
2017-07-20 10:15:00,25.29,25.3,25.27,25.28,137124.0,22.0927,22.1014,22.0752,22.0839,137124.0
2017-07-20 10:20:00,25.28,25.3,25.28,25.28,99351.0,22.0839,22.1014,22.0839,22.0839,99351.0
2017-07-20 10:25:00,25.28,25.28,25.26,25.28,122244.0,22.0839,22.0839,22.0665,22.0839,122244.0
2017-07-20 10:30:00,25.28,25.29,25.23,25.29,248247.0,22.0839,22.0927,22.0403,22.0927,248247.0
2017-07-20 10:35:00,25.29,25.3,25.28,25.28,120249.0,22.0927,22.1014,22.0839,22.0839,120249.0
2017-07-20 10:40:00,25.29,25.32,25.28,25.31,112440.0,22.0927,22.1189,22.0839,22.1101,112440.0
2017-07-20 10:45:00,25.31,25.32,25.31,25.31,154122.0,22.1101,22.1189,22.1101,22.1101,154122.0
2017-07-20 10:50:00,25.31,25.32,25.3,25.31,88476.0,22.1101,22.1189,22.1014,22.1101,88476.0
2017-07-20 10:55:00,25.31,25.33,25.31,25.33,101709.0,22.1101,22.1276,22.1101,22.1276,101709.0
2017-07-20 11:00:00,25.33,25.33,25.29,25.3,96468.0,22.1276,22.1276,22.0927,22.1014,96468.0
2017-07-20 11:05:00,25.3,25.31,25.29,25.29,72429.0,22.1014,22.1101,22.0927,22.0927,72429.0
2017-07-20 11:10:00,25.29,25.29,25.28,25.29,59154.0,22.0927,22.0927,22.0839,22.0927,59154.0
2017-07-20 11:15:00,25.29,25.3,25.29,25.29,103890.0,22.0927,22.1014,22.0927,22.0927,103890.0
2017-07-20 11:20:00,25.29,25.31,25.29,25.3,92013.0,22.0927,22.1101,22.0927,22.1014,92013.0
2017-07-20 11:25:00,25.3,25.32,25.29,25.32,93123.0,22.1014,22.1189,22.0927,22.1189,93123.0
2017-07-20 11:30:00,25.32,25.32,25.31,25.31,99573.0,22.1189,22.1189,22.1101,22.1101,99573.0
2017-07-20 11:35:00,25.31,25.31,25.3,25.31,113769.0,22.1101,22.1101,22.1014,22.1101,113769.0
2017-07-20 11:40:00,25.31,25.33,25.3,25.33,113328.0,22.1101,22.1276,22.1014,22.1276,113328.0
2017-07-20 11:45:00,25.33,25.33,25.32,25.32,83361.0,22.1276,22.1276,22.1189,22.1189,83361.0
2017-07-20 11:50:00,25.32,25.33,25.31,25.31,100596.0,22.1189,22.1276,22.1101,22.1101,100596.0
2017-07-20 11:55:00,25.31,25.31,25.3,25.31,128805.0,22.1101,22.1101,22.1014,22.1101,128805.0
2017-07-20 12:00:00,25.31,25.31,25.31,25.31,25509.0,22.1101,22.1101,22.1101,22.1101,25509.0
2017-07-20 12:05:00,25.31,25.33,25.31,25.32,133062.0,22.1101,22.1276,22.1101,22.1189,133062.0
2017-07-20 12:10:00,25.32,25.34,25.32,25.34,153744.0,22.1189,22.1364,22.1189,22.1364,153744.0
2017-07-20 12:15:00,25.33,25.34,25.32,25.32,166446.0,22.1276,22.1364,22.1189,22.1189,166446.0
2017-07-20 12:20:00,25.33,25.33,25.32,25.33,62085.0,22.1276,22.1276,22.1189,22.1276,62085.0
2017-07-20 12:25:00,25.33,25.35,25.33,25.34,79572.0,22.1276,22.1451,22.1276,22.1364,79572.0
2017-07-20 12:30:00,25.34,25.36,25.34,25.36,83022.0,22.1364,22.1538,22.1364,22.1538,83022.0
2017-07-20 12:35:00,25.35,25.36,25.33,25.35,137601.0,22.1451,22.1538,22.1276,22.1451,137601.0
2017-07-20 12:40:00,25.35,25.35,25.34,25.35,48192.0,22.1451,22.1451,22.1364,22.1451,48192.0
2017-07-20 12:45:00,25.35,25.36,25.35,25.36,40752.0,22.1451,22.1538,22.1451,22.1538,40752.0
2017-07-20 12:50:00,25.35,25.36,25.35,25.35,70134.0,22.1451,22.1538,22.1451,22.1451,70134.0
2017-07-20 12:55:00,25.35,25.35,25.34,25.35,58788.0,22.1451,22.1451,22.1364,22.1451,58788.0
2017-07-20 13:00:00,25.35,25.36,25.34,25.35,76866.0,22.1451,22.1538,22.1364,22.1451,76866.0
2017-07-20 13:05:00,25.35,25.36,25.34,25.35,63957.0,22.1451,22.1538,22.1364,22.1451,63957.0
2017-07-20 13:10:00,25.35,25.36,25.35,25.36,77565.0,22.1451,22.1538,22.1451,22.1538,77565.0
2017-07-20 13:15:00,25.36,25.36,25.35,25.36,26478.0,22.1538,22.1538,22.1451,22.1538,26478.0
2017-07-20 13:20:00,25.36,25.39,25.36,25.38,118158.0,22.1538,22.18,22.1538,22.1713,118158.0
2017-07-20 13:25:00,25.38,25.39,25.38,25.38,141555.0,22.1713,22.18,22.1713,22.1713,141555.0
2017-07-20 13:30:00,25.38,25.38,25.36,25.36,73575.0,22.1713,22.1713,22.1538,22.1538,73575.0
2017-07-20 13:35:00,25.36,25.37,25.35,25.35,115878.0,22.1538,22.1626,22.1451,22.1451,115878.0
2017-07-20 13:40:00,25.35,25.36,25.33,25.35,111198.0,22.1451,22.1538,22.1276,22.1451,111198.0
2017-07-20 13:45:00,25.35,25.35,25.34,25.34,94362.0,22.1451,22.1451,22.1364,22.1364,94362.0
2017-07-20 13:50:00,25.34,25.34,25.33,25.34,38346.0,22.1364,22.1364,22.1276,22.1364,38346.0
2017-07-20 13:55:00,25.34,25.34,25.33,25.33,115584.0,22.1364,22.1364,22.1276,22.1276,115584.0
2017-07-20 14:00:00,25.33,25.34,25.32,25.33,63153.0,22.1276,22.1364,22.1189,22.1276,63153.0
2017-07-20 14:05:00,25.33,25.33,25.32,25.33,62874.0,22.1276,22.1276,22.1189,22.1276,62874.0
2017-07-20 14:10:00,25.33,25.34,25.33,25.33,68508.0,22.1276,22.1364,22.1276,22.1276,68508.0
2017-07-20 14:15:00,25.33,25.34,25.33,25.33,83685.0,22.1276,22.1364,22.1276,22.1276,83685.0
2017-07-20 14:20:00,25.33,25.34,25.33,25.34,81051.0,22.1276,22.1364,22.1276,22.1364,81051.0
2017-07-20 14:25:00,25.33,25.34,25.33,25.34,155025.0,22.1276,22.1364,22.1276,22.1364,155025.0
2017-07-20 14:30:00,25.34,25.34,25.31,25.33,110007.0,22.1364,22.1364,22.1101,22.1276,110007.0
2017-07-20 14:35:00,25.33,25.33,25.31,25.32,98487.0,22.1276,22.1276,22.1101,22.1189,98487.0
2017-07-20 14:40:00,25.32,25.33,25.32,25.32,87924.0,22.1189,22.1276,22.1189,22.1189,87924.0
2017-07-20 14:45:00,25.33,25.34,25.32,25.33,90831.0,22.1276,22.1364,22.1189,22.1276,90831.0
2017-07-20 14:50:00,25.33,25.34,25.32,25.33,76713.0,22.1276,22.1364,22.1189,22.1276,76713.0
2017-07-20 14:55:00,25.33,25.34,25.33,25.33,129114.0,22.1276,22.1364,22.1276,22.1276,129114.0
2017-07-20 15:00:00,25.33,25.33,25.32,25.33,118137.0,22.1276,22.1276,22.1189,22.1276,118137.0
2017-07-20 15:05:00,25.33,25.34,25.32,25.33,93705.0,22.1276,22.1364,22.1189,22.1276,93705.0
2017-07-20 15:10:00,25.33,25.35,25.33,25.34,87036.0,22.1276,22.1451,22.1276,22.1364,87036.0
2017-07-20 15:15:00,25.35,25.35,25.34,25.34,112761.0,22.1451,22.1451,22.1364,22.1364,112761.0
2017-07-20 15:20:00,25.34,25.35,25.34,25.35,90942.0,22.1364,22.1451,22.1364,22.1451,90942.0
2017-07-20 15:25:00,25.35,25.36,25.35,25.36,96504.0,22.1451,22.1538,22.1451,22.1538,96504.0
2017-07-20 15:30:00,25.36,25.36,25.35,25.35,151794.0,22.1538,22.1538,22.1451,22.1451,151794.0
2017-07-20 15:35:00,25.35,25.37,25.35,25.36,154668.0,22.1451,22.1626,22.1451,22.1538,154668.0
2017-07-20 15:40:00,25.36,25.37,25.35,25.37,248607.0,22.1538,22.1626,22.1451,22.1626,248607.0
2017-07-20 15:45:00,25.37,25.37,25.35,25.36,232608.0,22.1626,22.1626,22.1451,22.1538,232608.0
2017-07-20 15:50:00,25.35,25.36,25.35,25.35,221127.0,22.1451,22.1538,22.1451,22.1451,221127.0
2017-07-20 15:55:00,25.35,25.36,25.34,25.35,627387.0,22.1451,22.1538,22.1364,22.1451,627387.0
2017-07-21 09:30:00,25.28,25.35,25.25,25.28,1471983.0,22.0839,22.1451,22.0577,22.0839,1471983.0
2017-07-21 09:35:00,25.28,25.3,25.25,25.26,197553.0,22.0839,22.1014,22.0577,22.0665,197553.0
2017-07-21 09:40:00,25.26,25.26,25.2,25.26,195351.0,22.0665,22.0665,22.0141,22.0665,195351.0
2017-07-21 09:45:00,25.26,25.27,25.24,25.26,167133.0,22.0665,22.0752,22.049,22.0665,167133.0
2017-07-21 09:50:00,25.26,25.27,25.23,25.26,171825.0,22.0665,22.0752,22.0403,22.0665,171825.0
2017-07-21 09:55:00,25.26,25.27,25.22,25.22,365427.0,22.0665,22.0752,22.0315,22.0315,365427.0
2017-07-21 10:00:00,25.22,25.23,25.21,25.21,157455.0,22.0315,22.0403,22.0228,22.0228,157455.0
2017-07-21 10:05:00,25.21,25.22,25.18,25.22,344673.0,22.0228,22.0315,21.9966,22.0315,344673.0
2017-07-21 10:10:00,25.22,25.25,25.21,25.23,376467.0,22.0315,22.0577,22.0228,22.0403,376467.0
2017-07-21 10:15:00,25.23,25.24,25.22,25.24,259365.0,22.0403,22.049,22.0315,22.049,259365.0
2017-07-21 10:20:00,25.24,25.25,25.22,25.24,361080.0,22.049,22.0577,22.0315,22.049,361080.0
2017-07-21 10:25:00,25.24,25.28,25.23,25.28,223533.0,22.049,22.0839,22.0403,22.0839,223533.0
2017-07-21 10:30:00,25.28,25.28,25.26,25.27,203796.0,22.0839,22.0839,22.0665,22.0752,203796.0
2017-07-21 10:35:00,25.27,25.3,25.25,25.29,218946.0,22.0752,22.1014,22.0577,22.0927,218946.0
2017-07-21 10:40:00,25.29,25.3,25.27,25.29,95688.0,22.0927,22.1014,22.0752,22.0927,95688.0
2017-07-21 10:45:00,25.29,25.29,25.27,25.28,62415.0,22.0927,22.0927,22.0752,22.0839,62415.0
2017-07-21 10:50:00,25.28,25.29,25.27,25.29,170418.0,22.0839,22.0927,22.0752,22.0927,170418.0
2017-07-21 10:55:00,25.29,25.29,25.26,25.27,188565.0,22.0927,22.0927,22.0665,22.0752,188565.0
2017-07-21 11:00:00,25.27,25.28,25.26,25.26,83754.0,22.0752,22.0839,22.0665,22.0665,83754.0
2017-07-21 11:05:00,25.26,25.29,25.26,25.28,107022.0,22.0665,22.0927,22.0665,22.0839,107022.0
2017-07-21 11:10:00,25.27,25.31,25.27,25.27,124710.0,22.0752,22.1101,22.0752,22.0752,124710.0
2017-07-21 11:15:00,25.28,25.28,25.26,25.27,131685.0,22.0839,22.0839,22.0665,22.0752,131685.0
2017-07-21 11:20:00,25.27,25.28,25.26,25.27,106401.0,22.0752,22.0839,22.0665,22.0752,106401.0
2017-07-21 11:25:00,25.28,25.3,25.27,25.29,101007.0,22.0839,22.1014,22.0752,22.0927,101007.0
2017-07-21 11:30:00,25.29,25.3,25.29,25.3,142149.0,22.0927,22.1014,22.0927,22.1014,142149.0
2017-07-21 11:35:00,25.3,25.32,25.29,25.31,132642.0,22.1014,22.1189,22.0927,22.1101,132642.0
2017-07-21 11:40:00,25.31,25.33,25.31,25.32,58515.0,22.1101,22.1276,22.1101,22.1189,58515.0
2017-07-21 11:45:00,25.32,25.33,25.31,25.32,104391.0,22.1189,22.1276,22.1101,22.1189,104391.0
2017-07-21 11:50:00,25.32,25.32,25.31,25.32,114882.0,22.1189,22.1189,22.1101,22.1189,114882.0
2017-07-21 11:55:00,25.32,25.33,25.32,25.33,94341.0,22.1189,22.1276,22.1189,22.1276,94341.0
2017-07-21 12:00:00,25.33,25.35,25.33,25.34,100344.0,22.1276,22.1451,22.1276,22.1364,100344.0
2017-07-21 12:05:00,25.34,25.34,25.32,25.32,88857.0,22.1364,22.1364,22.1189,22.1189,88857.0
2017-07-21 12:10:00,25.32,25.32,25.3,25.32,69834.0,22.1189,22.1189,22.1014,22.1189,69834.0
2017-07-21 12:15:00,25.32,25.32,25.3,25.3,44553.0,22.1189,22.1189,22.1014,22.1014,44553.0
2017-07-21 12:20:00,25.31,25.31,25.3,25.3,53004.0,22.1101,22.1101,22.1014,22.1014,53004.0
2017-07-21 12:25:00,25.3,25.31,25.3,25.31,77508.0,22.1014,22.1101,22.1014,22.1101,77508.0
2017-07-21 12:30:00,25.31,25.32,25.31,25.32,107436.0,22.1101,22.1189,22.1101,22.1189,107436.0
2017-07-21 12:35:00,25.32,25.33,25.31,25.32,80391.0,22.1189,22.1276,22.1101,22.1189,80391.0
2017-07-21 12:40:00,25.32,25.33,25.32,25.33,67998.0,22.1189,22.1276,22.1189,22.1276,67998.0
2017-07-21 12:45:00,25.33,25.34,25.33,25.33,268251.0,22.1276,22.1364,22.1276,22.1276,268251.0
2017-07-21 12:50:00,25.33,25.34,25.33,25.33,86919.0,22.1276,22.1364,22.1276,22.1276,86919.0
2017-07-21 12:55:00,25.33,25.34,25.32,25.32,144387.0,22.1276,22.1364,22.1189,22.1189,144387.0
2017-07-21 13:00:00,25.32,25.32,25.31,25.31,60945.0,22.1189,22.1189,22.1101,22.1101,60945.0
2017-07-21 13:05:00,25.31,25.32,25.31,25.32,79884.0,22.1101,22.1189,22.1101,22.1189,79884.0
2017-07-21 13:10:00,25.32,25.33,25.32,25.33,150027.0,22.1189,22.1276,22.1189,22.1276,150027.0
2017-07-21 13:15:00,25.33,25.33,25.32,25.33,51630.0,22.1276,22.1276,22.1189,22.1276,51630.0
2017-07-21 13:20:00,25.33,25.33,25.33,25.33,60498.0,22.1276,22.1276,22.1276,22.1276,60498.0
2017-07-21 13:25:00,25.33,25.33,25.32,25.33,98607.0,22.1276,22.1276,22.1189,22.1276,98607.0
2017-07-21 13:30:00,25.33,25.35,25.33,25.35,158136.0,22.1276,22.1451,22.1276,22.1451,158136.0
2017-07-21 13:35:00,25.35,25.37,25.34,25.36,57441.0,22.1451,22.1626,22.1364,22.1538,57441.0
2017-07-21 13:40:00,25.36,25.38,25.36,25.36,96909.0,22.1538,22.1713,22.1538,22.1538,96909.0
2017-07-21 13:45:00,25.36,25.37,25.36,25.37,51081.0,22.1538,22.1626,22.1538,22.1626,51081.0
2017-07-21 13:50:00,25.37,25.39,25.36,25.37,96453.0,22.1626,22.18,22.1538,22.1626,96453.0
2017-07-21 13:55:00,25.37,25.38,25.37,25.37,99216.0,22.1626,22.1713,22.1626,22.1626,99216.0
2017-07-21 14:00:00,25.37,25.38,25.36,25.36,69801.0,22.1626,22.1713,22.1538,22.1538,69801.0
2017-07-21 14:05:00,25.37,25.37,25.36,25.36,54510.0,22.1626,22.1626,22.1538,22.1538,54510.0
2017-07-21 14:10:00,25.36,25.36,25.35,25.35,50772.0,22.1538,22.1538,22.1451,22.1451,50772.0
2017-07-21 14:15:00,25.35,25.37,25.35,25.36,78654.0,22.1451,22.1626,22.1451,22.1538,78654.0
2017-07-21 14:20:00,25.36,25.37,25.36,25.36,82650.0,22.1538,22.1626,22.1538,22.1538,82650.0
2017-07-21 14:25:00,25.36,25.37,25.36,25.36,96624.0,22.1538,22.1626,22.1538,22.1538,96624.0
2017-07-21 14:30:00,25.36,25.37,25.35,25.35,69450.0,22.1538,22.1626,22.1451,22.1451,69450.0
2017-07-21 14:35:00,25.35,25.36,25.35,25.36,79485.0,22.1451,22.1538,22.1451,22.1538,79485.0
2017-07-21 14:40:00,25.36,25.38,25.35,25.37,72168.0,22.1538,22.1713,22.1451,22.1626,72168.0
2017-07-21 14:45:00,25.37,25.38,25.36,25.36,133503.0,22.1626,22.1713,22.1538,22.1538,133503.0
2017-07-21 14:50:00,25.36,25.38,25.36,25.37,81534.0,22.1538,22.1713,22.1538,22.1626,81534.0
2017-07-21 14:55:00,25.37,25.37,25.36,25.36,42168.0,22.1626,22.1626,22.1538,22.1538,42168.0
2017-07-21 15:00:00,25.36,25.38,25.36,25.38,82746.0,22.1538,22.1713,22.1538,22.1713,82746.0
2017-07-21 15:05:00,25.38,25.38,25.37,25.37,123030.0,22.1713,22.1713,22.1626,22.1626,123030.0
2017-07-21 15:10:00,25.37,25.38,25.36,25.37,61671.0,22.1626,22.1713,22.1538,22.1626,61671.0
2017-07-21 15:15:00,25.37,25.37,25.37,25.37,77880.0,22.1626,22.1626,22.1626,22.1626,77880.0
2017-07-21 15:20:00,25.37,25.38,25.37,25.38,258165.0,22.1626,22.1713,22.1626,22.1713,258165.0
2017-07-21 15:25:00,25.38,25.38,25.37,25.37,107436.0,22.1713,22.1713,22.1626,22.1626,107436.0
2017-07-21 15:30:00,25.37,25.37,25.36,25.37,284442.0,22.1626,22.1626,22.1538,22.1626,284442.0
2017-07-21 15:35:00,25.37,25.39,25.37,25.38,210780.0,22.1626,22.18,22.1626,22.1713,210780.0
2017-07-21 15:40:00,25.38,25.38,25.37,25.38,395733.0,22.1713,22.1713,22.1626,22.1713,395733.0
2017-07-21 15:45:00,25.38,25.39,25.37,25.38,349845.0,22.1713,22.18,22.1626,22.1713,349845.0
2017-07-21 15:50:00,25.38,25.4,25.38,25.4,447147.0,22.1713,22.1888,22.1713,22.1888,447147.0
2017-07-21 15:55:00,25.4,25.41,25.38,25.38,1202391.0,22.1888,22.1975,22.1713,22.1713,1202391.0
2017-07-24 09:30:00,25.34,25.42,25.34,25.41,365895.0,22.1364,22.2062,22.1364,22.1975,365895.0
2017-07-24 09:35:00,25.41,25.42,25.35,25.37,165693.0,22.1975,22.2062,22.1451,22.1626,165693.0
2017-07-24 09:40:00,25.37,25.41,25.35,25.4,237153.0,22.1626,22.1975,22.1451,22.1888,237153.0
2017-07-24 09:45:00,25.4,25.48,25.4,25.48,307776.0,22.1888,22.2587,22.1888,22.2587,307776.0
2017-07-24 09:50:00,25.48,25.48,25.45,25.48,186606.0,22.2587,22.2587,22.2324,22.2587,186606.0
2017-07-24 09:55:00,25.48,25.51,25.47,25.5,268203.0,22.2587,22.2849,22.2499,22.2761,268203.0
2017-07-24 10:00:00,25.5,25.52,25.49,25.5,325188.0,22.2761,22.2936,22.2674,22.2761,325188.0
2017-07-24 10:05:00,25.51,25.51,25.49,25.49,202428.0,22.2849,22.2849,22.2674,22.2674,202428.0
2017-07-24 10:10:00,25.5,25.51,25.49,25.51,212670.0,22.2761,22.2849,22.2674,22.2849,212670.0
2017-07-24 10:15:00,25.51,25.53,25.5,25.52,164418.0,22.2849,22.3023,22.2761,22.2936,164418.0
2017-07-24 10:20:00,25.52,25.53,25.51,25.53,199131.0,22.2936,22.3023,22.2849,22.3023,199131.0
2017-07-24 10:25:00,25.52,25.53,25.5,25.51,246105.0,22.2936,22.3023,22.2761,22.2849,246105.0
2017-07-24 10:30:00,25.5,25.52,25.49,25.52,177249.0,22.2761,22.2936,22.2674,22.2936,177249.0
2017-07-24 10:35:00,25.52,25.53,25.51,25.53,181266.0,22.2936,22.3023,22.2849,22.3023,181266.0
2017-07-24 10:40:00,25.53,25.53,25.51,25.51,182619.0,22.3023,22.3023,22.2849,22.2849,182619.0
2017-07-24 10:45:00,25.51,25.54,25.51,25.53,154272.0,22.2849,22.3111,22.2849,22.3023,154272.0
2017-07-24 10:50:00,25.53,25.55,25.53,25.55,187287.0,22.3023,22.3198,22.3023,22.3198,187287.0
2017-07-24 10:55:00,25.55,25.56,25.54,25.55,157509.0,22.3198,22.3285,22.3111,22.3198,157509.0
2017-07-24 11:00:00,25.55,25.55,25.54,25.55,156033.0,22.3198,22.3198,22.3111,22.3198,156033.0
2017-07-24 11:05:00,25.55,25.56,25.55,25.55,160275.0,22.3198,22.3285,22.3198,22.3198,160275.0
2017-07-24 11:10:00,25.55,25.57,25.55,25.55,182583.0,22.3198,22.3373,22.3198,22.3198,182583.0
2017-07-24 11:15:00,25.55,25.57,25.55,25.57,160815.0,22.3198,22.3373,22.3198,22.3373,160815.0
2017-07-24 11:20:00,25.56,25.58,25.56,25.58,192531.0,22.3285,22.346,22.3285,22.346,192531.0
2017-07-24 11:25:00,25.58,25.61,25.57,25.61,269445.0,22.346,22.3722,22.3373,22.3722,269445.0
2017-07-24 11:30:00,25.61,25.62,25.6,25.62,321867.0,22.3722,22.381,22.3635,22.381,321867.0
2017-07-24 11:35:00,25.62,25.67,25.62,25.67,642318.0,22.381,22.4246,22.381,22.4246,642318.0
2017-07-24 11:40:00,25.67,25.71,25.67,25.67,436446.0,22.4246,22.4596,22.4246,22.4246,436446.0
2017-07-24 11:45:00,25.67,25.69,25.66,25.67,166320.0,22.4246,22.4421,22.4159,22.4246,166320.0
2017-07-24 11:50:00,25.67,25.68,25.66,25.67,171816.0,22.4246,22.4334,22.4159,22.4246,171816.0
2017-07-24 11:55:00,25.67,25.72,25.67,25.7,338940.0,22.4246,22.4683,22.4246,22.4508,338940.0
2017-07-24 12:00:00,25.7,25.7,25.67,25.68,227397.0,22.4508,22.4508,22.4246,22.4334,227397.0
2017-07-24 12:05:00,25.68,25.69,25.67,25.68,108174.0,22.4334,22.4421,22.4246,22.4334,108174.0
2017-07-24 12:10:00,25.68,25.69,25.66,25.69,224211.0,22.4334,22.4421,22.4159,22.4421,224211.0
2017-07-24 12:15:00,25.69,25.69,25.67,25.68,91548.0,22.4421,22.4421,22.4246,22.4334,91548.0
2017-07-24 12:20:00,25.68,25.68,25.67,25.68,108621.0,22.4334,22.4334,22.4246,22.4334,108621.0
2017-07-24 12:25:00,25.67,25.68,25.66,25.67,100917.0,22.4246,22.4334,22.4159,22.4246,100917.0
2017-07-24 12:30:00,25.67,25.69,25.67,25.67,123288.0,22.4246,22.4421,22.4246,22.4246,123288.0
2017-07-24 12:35:00,25.67,25.68,25.67,25.68,145530.0,22.4246,22.4334,22.4246,22.4334,145530.0
2017-07-24 12:40:00,25.68,25.68,25.67,25.67,164814.0,22.4334,22.4334,22.4246,22.4246,164814.0
2017-07-24 12:45:00,25.67,25.68,25.66,25.66,163227.0,22.4246,22.4334,22.4159,22.4159,163227.0
2017-07-24 12:50:00,25.67,25.68,25.66,25.68,88935.0,22.4246,22.4334,22.4159,22.4334,88935.0
2017-07-24 12:55:00,25.68,25.69,25.66,25.67,110736.0,22.4334,22.4421,22.4159,22.4246,110736.0
2017-07-24 13:00:00,25.67,25.68,25.67,25.67,118203.0,22.4246,22.4334,22.4246,22.4246,118203.0
2017-07-24 13:05:00,25.67,25.67,25.67,25.67,115617.0,22.4246,22.4246,22.4246,22.4246,115617.0
2017-07-24 13:10:00,25.67,25.67,25.65,25.67,290022.0,22.4246,22.4246,22.4072,22.4246,290022.0
2017-07-24 13:15:00,25.67,25.67,25.66,25.67,124608.0,22.4246,22.4246,22.4159,22.4246,124608.0
2017-07-24 13:20:00,25.67,25.67,25.67,25.67,108588.0,22.4246,22.4246,22.4246,22.4246,108588.0
2017-07-24 13:25:00,25.67,25.68,25.66,25.67,102492.0,22.4246,22.4334,22.4159,22.4246,102492.0
2017-07-24 13:30:00,25.68,25.68,25.65,25.67,130980.0,22.4334,22.4334,22.4072,22.4246,130980.0
2017-07-24 13:35:00,25.67,25.67,25.66,25.67,72978.0,22.4246,22.4246,22.4159,22.4246,72978.0
2017-07-24 13:40:00,25.67,25.68,25.66,25.68,125598.0,22.4246,22.4334,22.4159,22.4334,125598.0
2017-07-24 13:45:00,25.68,25.68,25.68,25.68,55269.0,22.4334,22.4334,22.4334,22.4334,55269.0
2017-07-24 13:50:00,25.68,25.68,25.66,25.66,117291.0,22.4334,22.4334,22.4159,22.4159,117291.0
2017-07-24 13:55:00,25.66,25.66,25.65,25.65,116460.0,22.4159,22.4159,22.4072,22.4072,116460.0
2017-07-24 14:00:00,25.65,25.67,25.65,25.66,99894.0,22.4072,22.4246,22.4072,22.4159,99894.0
2017-07-24 14:05:00,25.66,25.66,25.65,25.65,116403.0,22.4159,22.4159,22.4072,22.4072,116403.0
2017-07-24 14:10:00,25.65,25.67,25.65,25.67,128277.0,22.4072,22.4246,22.4072,22.4246,128277.0
2017-07-24 14:15:00,25.67,25.67,25.63,25.63,187230.0,22.4246,22.4246,22.3897,22.3897,187230.0
2017-07-24 14:20:00,25.63,25.65,25.63,25.64,111123.0,22.3897,22.4072,22.3897,22.3984,111123.0
2017-07-24 14:25:00,25.65,25.66,25.64,25.64,88725.0,22.4072,22.4159,22.3984,22.3984,88725.0
2017-07-24 14:30:00,25.64,25.66,25.64,25.66,130365.0,22.3984,22.4159,22.3984,22.4159,130365.0
2017-07-24 14:35:00,25.66,25.66,25.65,25.66,85473.0,22.4159,22.4159,22.4072,22.4159,85473.0
2017-07-24 14:40:00,25.66,25.67,25.66,25.66,96267.0,22.4159,22.4246,22.4159,22.4159,96267.0
2017-07-24 14:45:00,25.66,25.66,25.64,25.64,100221.0,22.4159,22.4159,22.3984,22.3984,100221.0
2017-07-24 14:50:00,25.64,25.65,25.63,25.65,156744.0,22.3984,22.4072,22.3897,22.4072,156744.0
2017-07-24 14:55:00,25.65,25.67,25.65,25.65,170706.0,22.4072,22.4246,22.4072,22.4072,170706.0
2017-07-24 15:00:00,25.65,25.66,25.64,25.64,107160.0,22.4072,22.4159,22.3984,22.3984,107160.0
2017-07-24 15:05:00,25.65,25.65,25.63,25.64,147918.0,22.4072,22.4072,22.3897,22.3984,147918.0
2017-07-24 15:10:00,25.64,25.65,25.64,25.64,150930.0,22.3984,22.4072,22.3984,22.3984,150930.0
2017-07-24 15:15:00,25.64,25.65,25.64,25.64,226158.0,22.3984,22.4072,22.3984,22.3984,226158.0
2017-07-24 15:20:00,25.65,25.66,25.64,25.66,130866.0,22.4072,22.4159,22.3984,22.4159,130866.0
2017-07-24 15:25:00,25.66,25.67,25.65,25.66,217323.0,22.4159,22.4246,22.4072,22.4159,217323.0
2017-07-24 15:30:00,25.66,25.67,25.65,25.67,577932.0,22.4159,22.4246,22.4072,22.4246,577932.0
2017-07-24 15:35:00,25.67,25.68,25.67,25.67,193872.0,22.4246,22.4334,22.4246,22.4246,193872.0
2017-07-24 15:40:00,25.67,25.7,25.66,25.69,499578.0,22.4246,22.4508,22.4159,22.4421,499578.0
2017-07-24 15:45:00,25.69,25.69,25.63,25.64,546357.0,22.4421,22.4421,22.3897,22.3984,546357.0
2017-07-24 15:50:00,25.64,25.67,25.63,25.64,602133.0,22.3984,22.4246,22.3897,22.3984,602133.0
2017-07-24 15:55:00,25.65,25.65,25.62,25.63,1459041.0,22.4072,22.4072,22.381,22.3897,1459041.0
2017-07-25 09:30:00,25.87,25.9,25.81,25.85,864480.0,22.5993,22.6256,22.5469,22.5819,864480.0
2017-07-25 09:35:00,25.85,25.9,25.8,25.82,389829.0,22.5819,22.6256,22.5382,22.5557,389829.0
2017-07-25 09:40:00,25.82,25.85,25.8,25.8,364611.0,22.5557,22.5819,22.5382,22.5382,364611.0
2017-07-25 09:45:00,25.8,25.85,25.8,25.84,338031.0,22.5382,22.5819,22.5382,22.5731,338031.0
2017-07-25 09:50:00,25.84,25.87,25.84,25.85,245415.0,22.5731,22.5993,22.5731,22.5819,245415.0
2017-07-25 09:55:00,25.85,25.87,25.84,25.87,234114.0,22.5819,22.5993,22.5731,22.5993,234114.0
2017-07-25 10:00:00,25.87,25.88,25.84,25.86,190215.0,22.5993,22.6081,22.5731,22.5906,190215.0
2017-07-25 10:05:00,25.87,25.88,25.84,25.88,374907.0,22.5993,22.6081,22.5731,22.6081,374907.0
2017-07-25 10:10:00,25.88,25.89,25.87,25.88,316815.0,22.6081,22.6168,22.5993,22.6081,316815.0
2017-07-25 10:15:00,25.88,25.91,25.88,25.89,703512.0,22.6081,22.6343,22.6081,22.6168,703512.0
2017-07-25 10:20:00,25.9,25.93,25.89,25.93,647364.0,22.6256,22.6518,22.6168,22.6518,647364.0
2017-07-25 10:25:00,25.93,25.96,25.93,25.96,269358.0,22.6518,22.678,22.6518,22.678,269358.0
2017-07-25 10:30:00,25.96,25.99,25.96,25.99,313014.0,22.678,22.7042,22.678,22.7042,313014.0
2017-07-25 10:35:00,25.99,26.0,25.98,25.98,227013.0,22.7042,22.7129,22.6954,22.6954,227013.0
2017-07-25 10:40:00,25.98,26.02,25.97,26.02,482349.0,22.6954,22.7304,22.6867,22.7304,482349.0
2017-07-25 10:45:00,26.02,26.06,26.02,26.05,525885.0,22.7304,22.7653,22.7304,22.7566,525885.0
2017-07-25 10:50:00,26.05,26.09,26.04,26.09,843918.0,22.7566,22.7915,22.7479,22.7915,843918.0
2017-07-25 10:55:00,26.09,26.09,26.04,26.09,498087.0,22.7915,22.7915,22.7479,22.7915,498087.0
2017-07-25 11:00:00,26.08,26.15,26.08,26.15,782850.0,22.7828,22.8439,22.7828,22.8439,782850.0
2017-07-25 11:05:00,26.15,26.17,26.14,26.17,734052.0,22.8439,22.8614,22.8352,22.8614,734052.0
2017-07-25 11:10:00,26.17,26.17,26.11,26.13,489447.0,22.8614,22.8614,22.809,22.8265,489447.0
2017-07-25 11:15:00,26.12,26.13,26.1,26.1,392697.0,22.8177,22.8265,22.8003,22.8003,392697.0
2017-07-25 11:20:00,26.1,26.14,26.09,26.14,395544.0,22.8003,22.8352,22.7915,22.8352,395544.0
2017-07-25 11:25:00,26.13,26.14,26.09,26.13,352947.0,22.8265,22.8352,22.7915,22.8265,352947.0
2017-07-25 11:30:00,26.13,26.16,26.11,26.16,560730.0,22.8265,22.8527,22.809,22.8527,560730.0
2017-07-25 11:35:00,26.16,26.16,26.13,26.14,245295.0,22.8527,22.8527,22.8265,22.8352,245295.0
2017-07-25 11:40:00,26.14,26.15,26.13,26.15,501579.0,22.8352,22.8439,22.8265,22.8439,501579.0
2017-07-25 11:45:00,26.15,26.15,26.12,26.15,420702.0,22.8439,22.8439,22.8177,22.8439,420702.0
2017-07-25 11:50:00,26.15,26.19,26.15,26.19,451704.0,22.8439,22.8789,22.8439,22.8789,451704.0
2017-07-25 11:55:00,26.19,26.22,26.18,26.2,387852.0,22.8789,22.9051,22.8702,22.8876,387852.0
2017-07-25 12:00:00,26.2,26.24,26.2,26.24,359337.0,22.8876,22.9226,22.8876,22.9226,359337.0
2017-07-25 12:05:00,26.24,26.29,26.23,26.23,677934.0,22.9226,22.9662,22.9138,22.9138,677934.0
2017-07-25 12:10:00,26.23,26.26,26.23,26.24,234750.0,22.9138,22.94,22.9138,22.9226,234750.0
2017-07-25 12:15:00,26.24,26.24,26.21,26.22,204306.0,22.9226,22.9226,22.8964,22.9051,204306.0
2017-07-25 12:20:00,26.22,26.23,26.19,26.22,244470.0,22.9051,22.9138,22.8789,22.9051,244470.0
2017-07-25 12:25:00,26.23,26.24,26.22,26.23,195267.0,22.9138,22.9226,22.9051,22.9138,195267.0
2017-07-25 12:30:00,26.23,26.25,26.21,26.25,435633.0,22.9138,22.9313,22.8964,22.9313,435633.0
2017-07-25 12:35:00,26.25,26.27,26.24,26.26,260985.0,22.9313,22.9488,22.9226,22.94,260985.0
2017-07-25 12:40:00,26.26,26.27,26.25,26.26,303573.0,22.94,22.9488,22.9313,22.94,303573.0
2017-07-25 12:45:00,26.26,26.28,26.24,26.26,557328.0,22.94,22.9575,22.9226,22.94,557328.0
2017-07-25 12:50:00,26.26,26.28,26.26,26.27,349344.0,22.94,22.9575,22.94,22.9488,349344.0
2017-07-25 12:55:00,26.27,26.28,26.24,26.24,327252.0,22.9488,22.9575,22.9226,22.9226,327252.0
2017-07-25 13:00:00,26.24,26.25,26.22,26.22,219123.0,22.9226,22.9313,22.9051,22.9051,219123.0
2017-07-25 13:05:00,26.22,26.22,26.19,26.21,211689.0,22.9051,22.9051,22.8789,22.8964,211689.0
2017-07-25 13:10:00,26.2,26.21,26.16,26.17,247083.0,22.8876,22.8964,22.8527,22.8614,247083.0
2017-07-25 13:15:00,26.17,26.17,26.14,26.14,303648.0,22.8614,22.8614,22.8352,22.8352,303648.0
2017-07-25 13:20:00,26.15,26.17,26.14,26.17,111510.0,22.8439,22.8614,22.8352,22.8614,111510.0
2017-07-25 13:25:00,26.17,26.17,26.14,26.15,140097.0,22.8614,22.8614,22.8352,22.8439,140097.0
2017-07-25 13:30:00,26.15,26.15,26.12,26.14,141969.0,22.8439,22.8439,22.8177,22.8352,141969.0
2017-07-25 13:35:00,26.14,26.17,26.14,26.16,87636.0,22.8352,22.8614,22.8352,22.8527,87636.0
2017-07-25 13:40:00,26.16,26.17,26.15,26.16,127446.0,22.8527,22.8614,22.8439,22.8527,127446.0
2017-07-25 13:45:00,26.16,26.16,26.14,26.15,154323.0,22.8527,22.8527,22.8352,22.8439,154323.0
2017-07-25 13:50:00,26.15,26.15,26.14,26.15,112155.0,22.8439,22.8439,22.8352,22.8439,112155.0
2017-07-25 13:55:00,26.15,26.16,26.13,26.15,183420.0,22.8439,22.8527,22.8265,22.8439,183420.0
2017-07-25 14:00:00,26.15,26.18,26.15,26.16,399012.0,22.8439,22.8702,22.8439,22.8527,399012.0
2017-07-25 14:05:00,26.16,26.17,26.15,26.17,269415.0,22.8527,22.8614,22.8439,22.8614,269415.0
2017-07-25 14:10:00,26.17,26.18,26.17,26.17,268623.0,22.8614,22.8702,22.8614,22.8614,268623.0
2017-07-25 14:15:00,26.17,26.18,26.15,26.15,281067.0,22.8614,22.8702,22.8439,22.8439,281067.0
2017-07-25 14:20:00,26.16,26.18,26.15,26.18,136572.0,22.8527,22.8702,22.8439,22.8702,136572.0
2017-07-25 14:25:00,26.18,26.18,26.17,26.18,144312.0,22.8702,22.8702,22.8614,22.8702,144312.0
2017-07-25 14:30:00,26.18,26.18,26.13,26.16,260958.0,22.8702,22.8702,22.8265,22.8527,260958.0
2017-07-25 14:35:00,26.17,26.17,26.14,26.14,133758.0,22.8614,22.8614,22.8352,22.8352,133758.0
2017-07-25 14:40:00,26.15,26.16,26.13,26.16,341688.0,22.8439,22.8527,22.8265,22.8527,341688.0
2017-07-25 14:45:00,26.16,26.16,26.14,26.15,168333.0,22.8527,22.8527,22.8352,22.8439,168333.0
2017-07-25 14:50:00,26.15,26.17,26.15,26.16,152076.0,22.8439,22.8614,22.8439,22.8527,152076.0
2017-07-25 14:55:00,26.16,26.18,26.16,26.17,178641.0,22.8527,22.8702,22.8527,22.8614,178641.0
2017-07-25 15:00:00,26.17,26.17,26.15,26.16,296076.0,22.8614,22.8614,22.8439,22.8527,296076.0
2017-07-25 15:05:00,26.16,26.17,26.16,26.16,199377.0,22.8527,22.8614,22.8527,22.8527,199377.0
2017-07-25 15:10:00,26.16,26.17,26.15,26.16,236562.0,22.8527,22.8614,22.8439,22.8527,236562.0
2017-07-25 15:15:00,26.16,26.17,26.16,26.16,218655.0,22.8527,22.8614,22.8527,22.8527,218655.0
2017-07-25 15:20:00,26.16,26.17,26.12,26.13,293514.0,22.8527,22.8614,22.8177,22.8265,293514.0
2017-07-25 15:25:00,26.13,26.14,26.13,26.14,180987.0,22.8265,22.8352,22.8265,22.8352,180987.0
2017-07-25 15:30:00,26.14,26.15,26.13,26.15,269673.0,22.8352,22.8439,22.8265,22.8439,269673.0
2017-07-25 15:35:00,26.15,26.18,26.14,26.18,352848.0,22.8439,22.8702,22.8352,22.8702,352848.0
2017-07-25 15:40:00,26.18,26.19,26.17,26.18,435696.0,22.8702,22.8789,22.8614,22.8702,435696.0
2017-07-25 15:45:00,26.18,26.2,26.17,26.18,428355.0,22.8702,22.8876,22.8614,22.8702,428355.0
2017-07-25 15:50:00,26.18,26.19,26.18,26.18,572541.0,22.8702,22.8789,22.8702,22.8702,572541.0
2017-07-25 15:55:00,26.18,26.18,26.15,26.17,1409952.0,22.8702,22.8702,22.8439,22.8614,1409952.0
2017-07-26 09:30:00,26.18,26.19,26.09,26.11,531309.0,22.8702,22.8789,22.7915,22.809,531309.0
2017-07-26 09:35:00,26.12,26.17,26.12,26.12,208266.0,22.8177,22.8614,22.8177,22.8177,208266.0
2017-07-26 09:40:00,26.12,26.14,26.09,26.13,397932.0,22.8177,22.8352,22.7915,22.8265,397932.0
2017-07-26 09:45:00,26.13,26.14,26.1,26.12,165969.0,22.8265,22.8352,22.8003,22.8177,165969.0
2017-07-26 09:50:00,26.13,26.14,26.08,26.1,322974.0,22.8265,22.8352,22.7828,22.8003,322974.0
2017-07-26 09:55:00,26.09,26.11,26.03,26.03,196614.0,22.7915,22.809,22.7391,22.7391,196614.0
2017-07-26 10:00:00,26.03,26.05,25.98,26.01,285450.0,22.7391,22.7566,22.6954,22.7216,285450.0
2017-07-26 10:05:00,26.02,26.04,26.0,26.04,220563.0,22.7304,22.7479,22.7129,22.7479,220563.0
2017-07-26 10:10:00,26.04,26.06,26.02,26.05,539223.0,22.7479,22.7653,22.7304,22.7566,539223.0
2017-07-26 10:15:00,26.05,26.08,26.04,26.05,263886.0,22.7566,22.7828,22.7479,22.7566,263886.0
2017-07-26 10:20:00,26.05,26.05,26.02,26.03,191472.0,22.7566,22.7566,22.7304,22.7391,191472.0
2017-07-26 10:25:00,26.03,26.04,25.99,25.99,213750.0,22.7391,22.7479,22.7042,22.7042,213750.0
2017-07-26 10:30:00,25.99,26.05,25.99,26.05,234129.0,22.7042,22.7566,22.7042,22.7566,234129.0
2017-07-26 10:35:00,26.06,26.1,26.04,26.1,352770.0,22.7653,22.8003,22.7479,22.8003,352770.0
2017-07-26 10:40:00,26.1,26.11,26.08,26.09,192198.0,22.8003,22.809,22.7828,22.7915,192198.0
2017-07-26 10:45:00,26.09,26.1,26.08,26.1,68169.0,22.7915,22.8003,22.7828,22.8003,68169.0
2017-07-26 10:50:00,26.1,26.13,26.09,26.13,92940.0,22.8003,22.8265,22.7915,22.8265,92940.0
2017-07-26 10:55:00,26.13,26.16,26.13,26.14,96570.0,22.8265,22.8527,22.8265,22.8352,96570.0
2017-07-26 11:00:00,26.14,26.16,26.13,26.14,113283.0,22.8352,22.8527,22.8265,22.8352,113283.0
2017-07-26 11:05:00,26.14,26.15,26.12,26.14,114309.0,22.8352,22.8439,22.8177,22.8352,114309.0
2017-07-26 11:10:00,26.14,26.14,26.13,26.13,78414.0,22.8352,22.8352,22.8265,22.8265,78414.0
2017-07-26 11:15:00,26.13,26.14,26.13,26.14,105357.0,22.8265,22.8352,22.8265,22.8352,105357.0
2017-07-26 11:20:00,26.14,26.15,26.13,26.15,179013.0,22.8352,22.8439,22.8265,22.8439,179013.0
2017-07-26 11:25:00,26.15,26.16,26.14,26.16,115032.0,22.8439,22.8527,22.8352,22.8527,115032.0
2017-07-26 11:30:00,26.16,26.18,26.16,26.17,170415.0,22.8527,22.8702,22.8527,22.8614,170415.0
2017-07-26 11:35:00,26.17,26.18,26.16,26.18,120396.0,22.8614,22.8702,22.8527,22.8702,120396.0
2017-07-26 11:40:00,26.18,26.19,26.14,26.14,129036.0,22.8702,22.8789,22.8352,22.8352,129036.0
2017-07-26 11:45:00,26.14,26.14,26.12,26.12,106032.0,22.8352,22.8352,22.8177,22.8177,106032.0
2017-07-26 11:50:00,26.12,26.15,26.12,26.14,92595.0,22.8177,22.8439,22.8177,22.8352,92595.0
2017-07-26 11:55:00,26.14,26.15,26.13,26.15,77883.0,22.8352,22.8439,22.8265,22.8439,77883.0
2017-07-26 12:00:00,26.15,26.16,26.13,26.15,176886.0,22.8439,22.8527,22.8265,22.8439,176886.0
2017-07-26 12:05:00,26.15,26.19,26.15,26.19,212811.0,22.8439,22.8789,22.8439,22.8789,212811.0
2017-07-26 12:10:00,26.19,26.19,26.17,26.18,85959.0,22.8789,22.8789,22.8614,22.8702,85959.0
2017-07-26 12:15:00,26.18,26.19,26.17,26.18,96222.0,22.8702,22.8789,22.8614,22.8702,96222.0
2017-07-26 12:20:00,26.18,26.18,26.17,26.18,91266.0,22.8702,22.8702,22.8614,22.8702,91266.0
2017-07-26 12:25:00,26.18,26.19,26.17,26.18,130854.0,22.8702,22.8789,22.8614,22.8702,130854.0
2017-07-26 12:30:00,26.18,26.21,26.18,26.21,101907.0,22.8702,22.8964,22.8702,22.8964,101907.0
2017-07-26 12:35:00,26.21,26.21,26.2,26.2,80328.0,22.8964,22.8964,22.8876,22.8876,80328.0
2017-07-26 12:40:00,26.2,26.21,26.2,26.21,86607.0,22.8876,22.8964,22.8876,22.8964,86607.0
2017-07-26 12:45:00,26.21,26.24,26.21,26.22,189912.0,22.8964,22.9226,22.8964,22.9051,189912.0
2017-07-26 12:50:00,26.22,26.24,26.22,26.24,144771.0,22.9051,22.9226,22.9051,22.9226,144771.0
2017-07-26 12:55:00,26.24,26.25,26.23,26.24,138843.0,22.9226,22.9313,22.9138,22.9226,138843.0
2017-07-26 13:00:00,26.25,26.26,26.24,26.24,151464.0,22.9313,22.94,22.9226,22.9226,151464.0
2017-07-26 13:05:00,26.24,26.26,26.24,26.26,140310.0,22.9226,22.94,22.9226,22.94,140310.0
2017-07-26 13:10:00,26.26,26.27,26.25,26.27,169773.0,22.94,22.9488,22.9313,22.9488,169773.0
2017-07-26 13:15:00,26.27,26.27,26.25,26.26,134892.0,22.9488,22.9488,22.9313,22.94,134892.0
2017-07-26 13:20:00,26.26,26.26,26.25,26.26,239883.0,22.94,22.94,22.9313,22.94,239883.0
2017-07-26 13:25:00,26.26,26.27,26.26,26.27,160275.0,22.94,22.9488,22.94,22.9488,160275.0
2017-07-26 13:30:00,26.27,26.29,26.27,26.29,401781.0,22.9488,22.9662,22.9488,22.9662,401781.0
2017-07-26 13:35:00,26.29,26.29,26.28,26.28,131799.0,22.9662,22.9662,22.9575,22.9575,131799.0
2017-07-26 13:40:00,26.29,26.29,26.28,26.29,153531.0,22.9662,22.9662,22.9575,22.9662,153531.0
2017-07-26 13:45:00,26.29,26.31,26.29,26.31,131649.0,22.9662,22.9837,22.9662,22.9837,131649.0
2017-07-26 13:50:00,26.31,26.32,26.31,26.32,190725.0,22.9837,22.9925,22.9837,22.9925,190725.0
2017-07-26 13:55:00,26.32,26.32,26.3,26.31,174390.0,22.9925,22.9925,22.975,22.9837,174390.0
2017-07-26 14:00:00,26.31,26.38,26.28,26.38,456714.0,22.9837,23.0449,22.9575,23.0449,456714.0
2017-07-26 14:05:00,26.38,26.39,26.36,26.37,272100.0,23.0449,23.0536,23.0274,23.0361,272100.0
2017-07-26 14:10:00,26.37,26.39,26.33,26.34,295818.0,23.0361,23.0536,23.0012,23.0099,295818.0
2017-07-26 14:15:00,26.34,26.35,26.31,26.33,247992.0,23.0099,23.0187,22.9837,23.0012,247992.0
2017-07-26 14:20:00,26.33,26.34,26.31,26.33,159531.0,23.0012,23.0099,22.9837,23.0012,159531.0
2017-07-26 14:25:00,26.32,26.33,26.3,26.32,221031.0,22.9925,23.0012,22.975,22.9925,221031.0
2017-07-26 14:30:00,26.32,26.33,26.31,26.32,189159.0,22.9925,23.0012,22.9837,22.9925,189159.0
2017-07-26 14:35:00,26.32,26.33,26.31,26.32,177825.0,22.9925,23.0012,22.9837,22.9925,177825.0
2017-07-26 14:40:00,26.32,26.32,26.31,26.32,222264.0,22.9925,22.9925,22.9837,22.9925,222264.0
2017-07-26 14:45:00,26.32,26.32,26.31,26.31,268785.0,22.9925,22.9925,22.9837,22.9837,268785.0
2017-07-26 14:50:00,26.32,26.32,26.29,26.29,162675.0,22.9925,22.9925,22.9662,22.9662,162675.0
2017-07-26 14:55:00,26.29,26.3,26.27,26.27,186639.0,22.9662,22.975,22.9488,22.9488,186639.0
2017-07-26 15:00:00,26.27,26.29,26.27,26.29,296370.0,22.9488,22.9662,22.9488,22.9662,296370.0
2017-07-26 15:05:00,26.29,26.29,26.28,26.28,143478.0,22.9662,22.9662,22.9575,22.9575,143478.0
2017-07-26 15:10:00,26.28,26.29,26.27,26.28,133455.0,22.9575,22.9662,22.9488,22.9575,133455.0
2017-07-26 15:15:00,26.28,26.28,26.26,26.27,207627.0,22.9575,22.9575,22.94,22.9488,207627.0
2017-07-26 15:20:00,26.27,26.27,26.25,26.27,196572.0,22.9488,22.9488,22.9313,22.9488,196572.0
2017-07-26 15:25:00,26.28,26.28,26.27,26.28,153039.0,22.9575,22.9575,22.9488,22.9575,153039.0
2017-07-26 15:30:00,26.28,26.28,26.24,26.25,385107.0,22.9575,22.9575,22.9226,22.9313,385107.0
2017-07-26 15:35:00,26.25,26.27,26.24,26.27,1050276.0,22.9313,22.9488,22.9226,22.9488,1050276.0
2017-07-26 15:40:00,26.27,26.27,26.25,26.26,216009.0,22.9488,22.9488,22.9313,22.94,216009.0
2017-07-26 15:45:00,26.25,26.25,26.23,26.23,306777.0,22.9313,22.9313,22.9138,22.9138,306777.0
2017-07-26 15:50:00,26.23,26.28,26.23,26.28,483342.0,22.9138,22.9575,22.9138,22.9575,483342.0
2017-07-26 15:55:00,26.28,26.32,26.27,26.3,1087032.0,22.9575,22.9925,22.9488,22.975,1087032.0
2017-07-27 09:30:00,26.22,26.27,26.16,26.27,628110.0,22.9051,22.9488,22.8527,22.9488,628110.0
2017-07-27 09:35:00,26.27,26.31,26.24,26.28,236589.0,22.9488,22.9837,22.9226,22.9575,236589.0
2017-07-27 09:40:00,26.28,26.33,26.27,26.29,149556.0,22.9575,23.0012,22.9488,22.9662,149556.0
2017-07-27 09:45:00,26.28,26.29,26.24,26.28,335523.0,22.9575,22.9662,22.9226,22.9575,335523.0
2017-07-27 09:50:00,26.28,26.31,26.26,26.29,186753.0,22.9575,22.9837,22.94,22.9662,186753.0
2017-07-27 09:55:00,26.29,26.32,26.28,26.3,237327.0,22.9662,22.9925,22.9575,22.975,237327.0
2017-07-27 10:00:00,26.3,26.3,26.27,26.29,233649.0,22.975,22.975,22.9488,22.9662,233649.0
2017-07-27 10:05:00,26.29,26.29,26.26,26.27,301260.0,22.9662,22.9662,22.94,22.9488,301260.0
2017-07-27 10:10:00,26.27,26.29,26.22,26.23,287682.0,22.9488,22.9662,22.9051,22.9138,287682.0
2017-07-27 10:15:00,26.23,26.27,26.22,26.27,145923.0,22.9138,22.9488,22.9051,22.9488,145923.0
2017-07-27 10:20:00,26.26,26.31,26.26,26.31,240108.0,22.94,22.9837,22.94,22.9837,240108.0
2017-07-27 10:25:00,26.31,26.35,26.29,26.35,354438.0,22.9837,23.0187,22.9662,23.0187,354438.0
2017-07-27 10:30:00,26.35,26.39,26.35,26.38,271434.0,23.0187,23.0536,23.0187,23.0449,271434.0
2017-07-27 10:35:00,26.38,26.39,26.36,26.38,227421.0,23.0449,23.0536,23.0274,23.0449,227421.0
2017-07-27 10:40:00,26.38,26.39,26.35,26.38,112932.0,23.0449,23.0536,23.0187,23.0449,112932.0
2017-07-27 10:45:00,26.38,26.38,26.34,26.37,199041.0,23.0449,23.0449,23.0099,23.0361,199041.0
2017-07-27 10:50:00,26.36,26.38,26.35,26.36,158196.0,23.0274,23.0449,23.0187,23.0274,158196.0
2017-07-27 10:55:00,26.36,26.39,26.36,26.39,124809.0,23.0274,23.0536,23.0274,23.0536,124809.0
2017-07-27 11:00:00,26.39,26.39,26.36,26.37,104934.0,23.0536,23.0536,23.0274,23.0361,104934.0
2017-07-27 11:05:00,26.38,26.43,26.38,26.42,88590.0,23.0449,23.0885,23.0449,23.0798,88590.0
2017-07-27 11:10:00,26.43,26.43,26.4,26.41,206247.0,23.0885,23.0885,23.0623,23.0711,206247.0
2017-07-27 11:15:00,26.41,26.42,26.39,26.39,196149.0,23.0711,23.0798,23.0536,23.0536,196149.0
2017-07-27 11:20:00,26.39,26.42,26.38,26.42,173634.0,23.0536,23.0798,23.0449,23.0798,173634.0
2017-07-27 11:25:00,26.42,26.43,26.42,26.43,138159.0,23.0798,23.0885,23.0798,23.0885,138159.0
2017-07-27 11:30:00,26.43,26.43,26.4,26.42,152082.0,23.0885,23.0885,23.0623,23.0798,152082.0
2017-07-27 11:35:00,26.42,26.42,26.41,26.42,114999.0,23.0798,23.0798,23.0711,23.0798,114999.0
2017-07-27 11:40:00,26.42,26.42,26.41,26.42,120702.0,23.0798,23.0798,23.0711,23.0798,120702.0
2017-07-27 11:45:00,26.42,26.45,26.42,26.44,102189.0,23.0798,23.106,23.0798,23.0973,102189.0
2017-07-27 11:50:00,26.44,26.48,26.44,26.48,232896.0,23.0973,23.1322,23.0973,23.1322,232896.0
2017-07-27 11:55:00,26.48,26.51,26.47,26.5,238476.0,23.1322,23.1584,23.1235,23.1497,238476.0
2017-07-27 12:00:00,26.5,26.51,26.5,26.5,193614.0,23.1497,23.1584,23.1497,23.1497,193614.0
2017-07-27 12:05:00,26.5,26.51,26.49,26.5,108045.0,23.1497,23.1584,23.141,23.1497,108045.0
2017-07-27 12:10:00,26.51,26.51,26.48,26.48,156927.0,23.1584,23.1584,23.1322,23.1322,156927.0
2017-07-27 12:15:00,26.48,26.51,26.48,26.5,101904.0,23.1322,23.1584,23.1322,23.1497,101904.0
2017-07-27 12:20:00,26.5,26.5,26.49,26.49,127836.0,23.1497,23.1497,23.141,23.141,127836.0
2017-07-27 12:25:00,26.49,26.5,26.48,26.49,113631.0,23.141,23.1497,23.1322,23.141,113631.0
2017-07-27 12:30:00,26.49,26.5,26.49,26.49,141585.0,23.141,23.1497,23.141,23.141,141585.0
2017-07-27 12:35:00,26.49,26.5,26.48,26.48,166533.0,23.141,23.1497,23.1322,23.1322,166533.0
2017-07-27 12:40:00,26.48,26.49,26.46,26.47,202227.0,23.1322,23.141,23.1148,23.1235,202227.0
2017-07-27 12:45:00,26.47,26.47,26.45,26.46,193011.0,23.1235,23.1235,23.106,23.1148,193011.0
2017-07-27 12:50:00,26.46,26.47,26.45,26.47,228228.0,23.1148,23.1235,23.106,23.1235,228228.0
2017-07-27 12:55:00,26.47,26.5,26.46,26.5,242229.0,23.1235,23.1497,23.1148,23.1497,242229.0
2017-07-27 13:00:00,26.51,26.52,26.5,26.5,177639.0,23.1584,23.1672,23.1497,23.1497,177639.0
2017-07-27 13:05:00,26.5,26.51,26.49,26.5,157800.0,23.1497,23.1584,23.141,23.1497,157800.0
2017-07-27 13:10:00,26.5,26.5,26.47,26.47,229269.0,23.1497,23.1497,23.1235,23.1235,229269.0
2017-07-27 13:15:00,26.47,26.49,26.46,26.48,215556.0,23.1235,23.141,23.1148,23.1322,215556.0
2017-07-27 13:20:00,26.49,26.49,26.47,26.48,302292.0,23.141,23.141,23.1235,23.1322,302292.0
2017-07-27 13:25:00,26.48,26.5,26.44,26.49,510837.0,23.1322,23.1497,23.0973,23.141,510837.0
2017-07-27 13:30:00,26.49,26.49,26.45,26.45,397521.0,23.141,23.141,23.106,23.106,397521.0
2017-07-27 13:35:00,26.45,26.45,26.43,26.45,204042.0,23.106,23.106,23.0885,23.106,204042.0
2017-07-27 13:40:00,26.45,26.46,26.43,26.45,163755.0,23.106,23.1148,23.0885,23.106,163755.0
2017-07-27 13:45:00,26.45,26.45,26.41,26.41,150897.0,23.106,23.106,23.0711,23.0711,150897.0
2017-07-27 13:50:00,26.41,26.44,26.41,26.42,132975.0,23.0711,23.0973,23.0711,23.0798,132975.0
2017-07-27 13:55:00,26.42,26.46,26.42,26.45,211872.0,23.0798,23.1148,23.0798,23.106,211872.0
2017-07-27 14:00:00,26.45,26.45,26.43,26.44,197271.0,23.106,23.106,23.0885,23.0973,197271.0
2017-07-27 14:05:00,26.44,26.47,26.44,26.45,182490.0,23.0973,23.1235,23.0973,23.106,182490.0
2017-07-27 14:10:00,26.45,26.47,26.44,26.46,182436.0,23.106,23.1235,23.0973,23.1148,182436.0
2017-07-27 14:15:00,26.46,26.48,26.45,26.47,166299.0,23.1148,23.1322,23.106,23.1235,166299.0
2017-07-27 14:20:00,26.47,26.49,26.47,26.49,222528.0,23.1235,23.141,23.1235,23.141,222528.0
2017-07-27 14:25:00,26.49,26.5,26.48,26.5,265515.0,23.141,23.1497,23.1322,23.1497,265515.0
2017-07-27 14:30:00,26.5,26.5,26.46,26.47,192849.0,23.1497,23.1497,23.1148,23.1235,192849.0
2017-07-27 14:35:00,26.47,26.49,26.46,26.48,164703.0,23.1235,23.141,23.1148,23.1322,164703.0
2017-07-27 14:40:00,26.48,26.48,26.47,26.48,191691.0,23.1322,23.1322,23.1235,23.1322,191691.0
2017-07-27 14:45:00,26.48,26.49,26.47,26.49,188163.0,23.1322,23.141,23.1235,23.141,188163.0
2017-07-27 14:50:00,26.49,26.5,26.48,26.5,197457.0,23.141,23.1497,23.1322,23.1497,197457.0
2017-07-27 14:55:00,26.5,26.58,26.49,26.57,342918.0,23.1497,23.2196,23.141,23.2108,342918.0
2017-07-27 15:00:00,26.57,26.57,26.54,26.55,226446.0,23.2108,23.2108,23.1846,23.1934,226446.0
2017-07-27 15:05:00,26.55,26.55,26.52,26.52,177021.0,23.1934,23.1934,23.1672,23.1672,177021.0
2017-07-27 15:10:00,26.52,26.53,26.51,26.53,145086.0,23.1672,23.1759,23.1584,23.1759,145086.0
2017-07-27 15:15:00,26.54,26.56,26.54,26.55,168144.0,23.1846,23.2021,23.1846,23.1934,168144.0
2017-07-27 15:20:00,26.56,26.59,26.55,26.59,237516.0,23.2021,23.2283,23.1934,23.2283,237516.0
2017-07-27 15:25:00,26.59,26.59,26.58,26.58,201303.0,23.2283,23.2283,23.2196,23.2196,201303.0
2017-07-27 15:30:00,26.58,26.6,26.58,26.6,226431.0,23.2196,23.2371,23.2196,23.2371,226431.0
2017-07-27 15:35:00,26.6,26.62,26.59,26.61,318399.0,23.2371,23.2545,23.2283,23.2458,318399.0
2017-07-27 15:40:00,26.61,26.62,26.59,26.59,321672.0,23.2458,23.2545,23.2283,23.2283,321672.0
2017-07-27 15:45:00,26.6,26.62,26.59,26.61,276528.0,23.2371,23.2545,23.2283,23.2458,276528.0
2017-07-27 15:50:00,26.61,26.61,26.57,26.57,534042.0,23.2458,23.2458,23.2108,23.2108,534042.0
2017-07-27 15:55:00,26.57,26.6,26.55,26.6,1392336.0,23.2108,23.2371,23.1934,23.2371,1392336.0
2017-07-28 09:30:00,26.58,26.65,26.58,26.59,432423.0,23.2196,23.2807,23.2196,23.2283,432423.0
2017-07-28 09:35:00,26.6,26.65,26.6,26.63,255735.0,23.2371,23.2807,23.2371,23.2633,255735.0
2017-07-28 09:40:00,26.63,26.63,26.59,26.62,263805.0,23.2633,23.2633,23.2283,23.2545,263805.0
2017-07-28 09:45:00,26.63,26.63,26.57,26.61,167178.0,23.2633,23.2633,23.2108,23.2458,167178.0
2017-07-28 09:50:00,26.61,26.62,26.54,26.57,237288.0,23.2458,23.2545,23.1846,23.2108,237288.0
2017-07-28 09:55:00,26.57,26.6,26.57,26.58,126333.0,23.2108,23.2371,23.2108,23.2196,126333.0
2017-07-28 10:00:00,26.58,26.58,26.55,26.56,124578.0,23.2196,23.2196,23.1934,23.2021,124578.0
2017-07-28 10:05:00,26.56,26.58,26.54,26.58,105333.0,23.2021,23.2196,23.1846,23.2196,105333.0
2017-07-28 10:10:00,26.58,26.58,26.56,26.56,103284.0,23.2196,23.2196,23.2021,23.2021,103284.0
2017-07-28 10:15:00,26.57,26.57,26.54,26.55,119484.0,23.2108,23.2108,23.1846,23.1934,119484.0
2017-07-28 10:20:00,26.55,26.56,26.53,26.55,144771.0,23.1934,23.2021,23.1759,23.1934,144771.0
2017-07-28 10:25:00,26.55,26.56,26.52,26.52,129324.0,23.1934,23.2021,23.1672,23.1672,129324.0
2017-07-28 10:30:00,26.52,26.57,26.52,26.56,149814.0,23.1672,23.2108,23.1672,23.2021,149814.0
2017-07-28 10:35:00,26.56,26.62,26.56,26.59,154098.0,23.2021,23.2545,23.2021,23.2283,154098.0
2017-07-28 10:40:00,26.59,26.61,26.58,26.59,208491.0,23.2283,23.2458,23.2196,23.2283,208491.0
2017-07-28 10:45:00,26.6,26.6,26.57,26.6,141897.0,23.2371,23.2371,23.2108,23.2371,141897.0
2017-07-28 10:50:00,26.6,26.62,26.59,26.61,104310.0,23.2371,23.2545,23.2283,23.2458,104310.0
2017-07-28 10:55:00,26.61,26.61,26.57,26.58,79122.0,23.2458,23.2458,23.2108,23.2196,79122.0
2017-07-28 11:00:00,26.58,26.59,26.57,26.59,145083.0,23.2196,23.2283,23.2108,23.2283,145083.0
2017-07-28 11:05:00,26.59,26.59,26.56,26.59,195528.0,23.2283,23.2283,23.2021,23.2283,195528.0
2017-07-28 11:10:00,26.59,26.6,26.58,26.58,87402.0,23.2283,23.2371,23.2196,23.2196,87402.0
2017-07-28 11:15:00,26.58,26.6,26.58,26.59,84015.0,23.2196,23.2371,23.2196,23.2283,84015.0
2017-07-28 11:20:00,26.6,26.6,26.58,26.59,128592.0,23.2371,23.2371,23.2196,23.2283,128592.0
2017-07-28 11:25:00,26.59,26.61,26.58,26.61,126330.0,23.2283,23.2458,23.2196,23.2458,126330.0
2017-07-28 11:30:00,26.61,26.62,26.6,26.6,107652.0,23.2458,23.2545,23.2371,23.2371,107652.0
2017-07-28 11:35:00,26.6,26.61,26.58,26.58,112824.0,23.2371,23.2458,23.2196,23.2196,112824.0
2017-07-28 11:40:00,26.58,26.58,26.56,26.57,141393.0,23.2196,23.2196,23.2021,23.2108,141393.0
2017-07-28 11:45:00,26.57,26.59,26.56,26.58,137124.0,23.2108,23.2283,23.2021,23.2196,137124.0
2017-07-28 11:50:00,26.58,26.59,26.58,26.59,53424.0,23.2196,23.2283,23.2196,23.2283,53424.0
2017-07-28 11:55:00,26.6,26.6,26.57,26.58,99195.0,23.2371,23.2371,23.2108,23.2196,99195.0
2017-07-28 12:00:00,26.58,26.59,26.55,26.55,125484.0,23.2196,23.2283,23.1934,23.1934,125484.0
2017-07-28 12:05:00,26.55,26.55,26.54,26.55,78258.0,23.1934,23.1934,23.1846,23.1934,78258.0
2017-07-28 12:10:00,26.55,26.56,26.55,26.56,53898.0,23.1934,23.2021,23.1934,23.2021,53898.0
2017-07-28 12:15:00,26.56,26.6,26.56,26.59,304176.0,23.2021,23.2371,23.2021,23.2283,304176.0
2017-07-28 12:20:00,26.59,26.61,26.59,26.6,67185.0,23.2283,23.2458,23.2283,23.2371,67185.0
2017-07-28 12:25:00,26.6,26.6,26.58,26.6,93726.0,23.2371,23.2371,23.2196,23.2371,93726.0
2017-07-28 12:30:00,26.6,26.61,26.6,26.6,42276.0,23.2371,23.2458,23.2371,23.2371,42276.0
2017-07-28 12:35:00,26.6,26.61,26.6,26.61,94515.0,23.2371,23.2458,23.2371,23.2458,94515.0
2017-07-28 12:40:00,26.61,26.61,26.59,26.6,91383.0,23.2458,23.2458,23.2283,23.2371,91383.0
2017-07-28 12:45:00,26.61,26.63,26.6,26.62,126594.0,23.2458,23.2633,23.2371,23.2545,126594.0
2017-07-28 12:50:00,26.62,26.63,26.59,26.59,98004.0,23.2545,23.2633,23.2283,23.2283,98004.0
2017-07-28 12:55:00,26.59,26.6,26.57,26.58,84579.0,23.2283,23.2371,23.2108,23.2196,84579.0
2017-07-28 13:00:00,26.57,26.59,26.57,26.59,73578.0,23.2108,23.2283,23.2108,23.2283,73578.0
2017-07-28 13:05:00,26.59,26.59,26.57,26.58,75834.0,23.2283,23.2283,23.2108,23.2196,75834.0
2017-07-28 13:10:00,26.58,26.58,26.57,26.58,79035.0,23.2196,23.2196,23.2108,23.2196,79035.0
2017-07-28 13:15:00,26.58,26.59,26.54,26.56,600630.0,23.2196,23.2283,23.1846,23.2021,600630.0
2017-07-28 13:20:00,26.56,26.56,26.54,26.54,69831.0,23.2021,23.2021,23.1846,23.1846,69831.0
2017-07-28 13:25:00,26.54,26.55,26.51,26.53,102366.0,23.1846,23.1934,23.1584,23.1759,102366.0
2017-07-28 13:30:00,26.53,26.56,26.53,26.55,127911.0,23.1759,23.2021,23.1759,23.1934,127911.0
2017-07-28 13:35:00,26.55,26.56,26.54,26.55,134091.0,23.1934,23.2021,23.1846,23.1934,134091.0
2017-07-28 13:40:00,26.55,26.57,26.55,26.57,55131.0,23.1934,23.2108,23.1934,23.2108,55131.0
2017-07-28 13:45:00,26.57,26.57,26.55,26.56,78048.0,23.2108,23.2108,23.1934,23.2021,78048.0
2017-07-28 13:50:00,26.56,26.56,26.54,26.55,62682.0,23.2021,23.2021,23.1846,23.1934,62682.0
2017-07-28 13:55:00,26.55,26.55,26.53,26.55,104103.0,23.1934,23.1934,23.1759,23.1934,104103.0
2017-07-28 14:00:00,26.54,26.55,26.52,26.53,117300.0,23.1846,23.1934,23.1672,23.1759,117300.0
2017-07-28 14:05:00,26.53,26.53,26.51,26.52,86697.0,23.1759,23.1759,23.1584,23.1672,86697.0
2017-07-28 14:10:00,26.52,26.53,26.52,26.53,79806.0,23.1672,23.1759,23.1672,23.1759,79806.0
2017-07-28 14:15:00,26.53,26.54,26.52,26.53,95028.0,23.1759,23.1846,23.1672,23.1759,95028.0
2017-07-28 14:20:00,26.54,26.54,26.53,26.53,63303.0,23.1846,23.1846,23.1759,23.1759,63303.0
2017-07-28 14:25:00,26.53,26.55,26.53,26.54,98856.0,23.1759,23.1934,23.1759,23.1846,98856.0
2017-07-28 14:30:00,26.54,26.54,26.52,26.52,105609.0,23.1846,23.1846,23.1672,23.1672,105609.0
2017-07-28 14:35:00,26.52,26.54,26.52,26.54,91224.0,23.1672,23.1846,23.1672,23.1846,91224.0
2017-07-28 14:40:00,26.54,26.54,26.53,26.53,183534.0,23.1846,23.1846,23.1759,23.1759,183534.0
2017-07-28 14:45:00,26.53,26.53,26.52,26.52,103371.0,23.1759,23.1759,23.1672,23.1672,103371.0
2017-07-28 14:50:00,26.52,26.53,26.52,26.53,137433.0,23.1672,23.1759,23.1672,23.1759,137433.0
2017-07-28 14:55:00,26.53,26.54,26.52,26.53,112860.0,23.1759,23.1846,23.1672,23.1759,112860.0
2017-07-28 15:00:00,26.53,26.55,26.53,26.54,101085.0,23.1759,23.1934,23.1759,23.1846,101085.0
2017-07-28 15:05:00,26.54,26.54,26.53,26.53,114822.0,23.1846,23.1846,23.1759,23.1759,114822.0
2017-07-28 15:10:00,26.53,26.54,26.52,26.53,106578.0,23.1759,23.1846,23.1672,23.1759,106578.0
2017-07-28 15:15:00,26.53,26.54,26.52,26.54,96681.0,23.1759,23.1846,23.1672,23.1846,96681.0
2017-07-28 15:20:00,26.54,26.54,26.52,26.52,191013.0,23.1846,23.1846,23.1672,23.1672,191013.0
2017-07-28 15:25:00,26.52,26.54,26.52,26.53,129057.0,23.1672,23.1846,23.1672,23.1759,129057.0
2017-07-28 15:30:00,26.53,26.55,26.53,26.55,153285.0,23.1759,23.1934,23.1759,23.1934,153285.0
2017-07-28 15:35:00,26.55,26.57,26.55,26.56,144723.0,23.1934,23.2108,23.1934,23.2021,144723.0
2017-07-28 15:40:00,26.57,26.59,26.56,26.59,123735.0,23.2108,23.2283,23.2021,23.2283,123735.0
2017-07-28 15:45:00,26.59,26.6,26.58,26.6,210588.0,23.2283,23.2371,23.2196,23.2371,210588.0
2017-07-28 15:50:00,26.6,26.62,26.6,26.61,160401.0,23.2371,23.2545,23.2371,23.2458,160401.0
2017-07-28 15:55:00,26.61,26.62,26.6,26.6,383874.0,23.2458,23.2545,23.2371,23.2371,383874.0
2017-07-31 09:30:00,26.6,26.68,26.6,26.67,724254.0,23.2371,23.3069,23.2371,23.2982,724254.0
2017-07-31 09:35:00,26.67,26.69,26.61,26.68,132165.0,23.2982,23.3157,23.2458,23.3069,132165.0
2017-07-31 09:40:00,26.68,26.71,26.68,26.7,133497.0,23.3069,23.3331,23.3069,23.3244,133497.0
2017-07-31 09:45:00,26.7,26.72,26.69,26.7,205428.0,23.3244,23.3419,23.3157,23.3244,205428.0
2017-07-31 09:50:00,26.7,26.71,26.69,26.7,138882.0,23.3244,23.3331,23.3157,23.3244,138882.0
2017-07-31 09:55:00,26.7,26.74,26.69,26.74,244434.0,23.3244,23.3594,23.3157,23.3594,244434.0
2017-07-31 10:00:00,26.75,26.77,26.73,26.74,206346.0,23.3681,23.3856,23.3506,23.3594,206346.0
2017-07-31 10:05:00,26.74,26.78,26.72,26.75,240750.0,23.3594,23.3943,23.3419,23.3681,240750.0
2017-07-31 10:10:00,26.75,26.77,26.74,26.75,182229.0,23.3681,23.3856,23.3594,23.3681,182229.0
2017-07-31 10:15:00,26.75,26.77,26.75,26.75,125634.0,23.3681,23.3856,23.3681,23.3681,125634.0
2017-07-31 10:20:00,26.75,26.76,26.73,26.74,373716.0,23.3681,23.3768,23.3506,23.3594,373716.0
2017-07-31 10:25:00,26.73,26.74,26.67,26.67,242064.0,23.3506,23.3594,23.2982,23.2982,242064.0
2017-07-31 10:30:00,26.68,26.7,26.67,26.7,237846.0,23.3069,23.3244,23.2982,23.3244,237846.0
2017-07-31 10:35:00,26.69,26.7,26.68,26.68,265908.0,23.3157,23.3244,23.3069,23.3069,265908.0
2017-07-31 10:40:00,26.69,26.69,26.61,26.62,534546.0,23.3157,23.3157,23.2458,23.2545,534546.0
2017-07-31 10:45:00,26.62,26.63,26.56,26.58,252027.0,23.2545,23.2633,23.2021,23.2196,252027.0
2017-07-31 10:50:00,26.59,26.64,26.58,26.63,233643.0,23.2283,23.272,23.2196,23.2633,233643.0
2017-07-31 10:55:00,26.63,26.64,26.6,26.64,250536.0,23.2633,23.272,23.2371,23.272,250536.0
2017-07-31 11:00:00,26.64,26.65,26.62,26.64,151149.0,23.272,23.2807,23.2545,23.272,151149.0
2017-07-31 11:05:00,26.64,26.67,26.63,26.66,181509.0,23.272,23.2982,23.2633,23.2895,181509.0
2017-07-31 11:10:00,26.66,26.66,26.63,26.64,142776.0,23.2895,23.2895,23.2633,23.272,142776.0
2017-07-31 11:15:00,26.64,26.65,26.63,26.64,122706.0,23.272,23.2807,23.2633,23.272,122706.0
2017-07-31 11:20:00,26.64,26.68,26.64,26.67,158265.0,23.272,23.3069,23.272,23.2982,158265.0
2017-07-31 11:25:00,26.67,26.67,26.64,26.65,97017.0,23.2982,23.2982,23.272,23.2807,97017.0
2017-07-31 11:30:00,26.64,26.66,26.64,26.65,62220.0,23.272,23.2895,23.272,23.2807,62220.0
2017-07-31 11:35:00,26.65,26.68,26.65,26.67,145539.0,23.2807,23.3069,23.2807,23.2982,145539.0
2017-07-31 11:40:00,26.67,26.71,26.67,26.69,180207.0,23.2982,23.3331,23.2982,23.3157,180207.0
2017-07-31 11:45:00,26.7,26.72,26.68,26.7,318438.0,23.3244,23.3419,23.3069,23.3244,318438.0
2017-07-31 11:50:00,26.71,26.71,26.7,26.71,117582.0,23.3331,23.3331,23.3244,23.3331,117582.0
2017-07-31 11:55:00,26.71,26.73,26.71,26.72,131823.0,23.3331,23.3506,23.3331,23.3419,131823.0
2017-07-31 12:00:00,26.72,26.74,26.71,26.73,93390.0,23.3419,23.3594,23.3331,23.3506,93390.0
2017-07-31 12:05:00,26.73,26.74,26.73,26.73,92793.0,23.3506,23.3594,23.3506,23.3506,92793.0
2017-07-31 12:10:00,26.73,26.73,26.7,26.71,105534.0,23.3506,23.3506,23.3244,23.3331,105534.0
2017-07-31 12:15:00,26.72,26.75,26.72,26.74,83124.0,23.3419,23.3681,23.3419,23.3594,83124.0
2017-07-31 12:20:00,26.74,26.76,26.73,26.75,127275.0,23.3594,23.3768,23.3506,23.3681,127275.0
2017-07-31 12:25:00,26.75,26.75,26.73,26.73,133686.0,23.3681,23.3681,23.3506,23.3506,133686.0
2017-07-31 12:30:00,26.73,26.75,26.73,26.73,79986.0,23.3506,23.3681,23.3506,23.3506,79986.0
2017-07-31 12:35:00,26.73,26.75,26.73,26.74,56808.0,23.3506,23.3681,23.3506,23.3594,56808.0
2017-07-31 12:40:00,26.74,26.75,26.74,26.75,59391.0,23.3594,23.3681,23.3594,23.3681,59391.0
2017-07-31 12:45:00,26.75,26.76,26.7,26.72,387762.0,23.3681,23.3768,23.3244,23.3419,387762.0
2017-07-31 12:50:00,26.72,26.73,26.71,26.72,61773.0,23.3419,23.3506,23.3331,23.3419,61773.0
2017-07-31 12:55:00,26.72,26.72,26.7,26.7,68346.0,23.3419,23.3419,23.3244,23.3244,68346.0
2017-07-31 13:00:00,26.7,26.71,26.69,26.71,110874.0,23.3244,23.3331,23.3157,23.3331,110874.0
2017-07-31 13:05:00,26.71,26.72,26.7,26.72,77055.0,23.3331,23.3419,23.3244,23.3419,77055.0
2017-07-31 13:10:00,26.72,26.72,26.71,26.71,73647.0,23.3419,23.3419,23.3331,23.3331,73647.0
2017-07-31 13:15:00,26.71,26.72,26.69,26.7,62115.0,23.3331,23.3419,23.3157,23.3244,62115.0
2017-07-31 13:20:00,26.7,26.71,26.69,26.69,123273.0,23.3244,23.3331,23.3157,23.3157,123273.0
2017-07-31 13:25:00,26.7,26.7,26.68,26.69,87555.0,23.3244,23.3244,23.3069,23.3157,87555.0
2017-07-31 13:30:00,26.69,26.72,26.69,26.71,129813.0,23.3157,23.3419,23.3157,23.3331,129813.0
2017-07-31 13:35:00,26.71,26.71,26.7,26.7,69714.0,23.3331,23.3331,23.3244,23.3244,69714.0
2017-07-31 13:40:00,26.71,26.71,26.7,26.71,79587.0,23.3331,23.3331,23.3244,23.3331,79587.0
2017-07-31 13:45:00,26.71,26.72,26.7,26.72,81021.0,23.3331,23.3419,23.3244,23.3419,81021.0
2017-07-31 13:50:00,26.72,26.72,26.71,26.72,95874.0,23.3419,23.3419,23.3331,23.3419,95874.0
2017-07-31 13:55:00,26.72,26.72,26.72,26.72,44094.0,23.3419,23.3419,23.3419,23.3419,44094.0
2017-07-31 14:00:00,26.72,26.73,26.72,26.73,133932.0,23.3419,23.3506,23.3419,23.3506,133932.0
2017-07-31 14:05:00,26.73,26.73,26.71,26.72,119055.0,23.3506,23.3506,23.3331,23.3419,119055.0
2017-07-31 14:10:00,26.72,26.72,26.69,26.7,296031.0,23.3419,23.3419,23.3157,23.3244,296031.0
2017-07-31 14:15:00,26.7,26.71,26.69,26.7,67464.0,23.3244,23.3331,23.3157,23.3244,67464.0
2017-07-31 14:20:00,26.7,26.72,26.7,26.71,90738.0,23.3244,23.3419,23.3244,23.3331,90738.0
2017-07-31 14:25:00,26.71,26.71,26.7,26.7,91965.0,23.3331,23.3331,23.3244,23.3244,91965.0
2017-07-31 14:30:00,26.7,26.71,26.68,26.69,164529.0,23.3244,23.3331,23.3069,23.3157,164529.0
2017-07-31 14:35:00,26.69,26.69,26.66,26.67,134607.0,23.3157,23.3157,23.2895,23.2982,134607.0
2017-07-31 14:40:00,26.67,26.69,26.67,26.69,96987.0,23.2982,23.3157,23.2982,23.3157,96987.0
2017-07-31 14:45:00,26.69,26.7,26.68,26.68,79491.0,23.3157,23.3244,23.3069,23.3069,79491.0
2017-07-31 14:50:00,26.69,26.69,26.68,26.69,63570.0,23.3157,23.3157,23.3069,23.3157,63570.0
2017-07-31 14:55:00,26.69,26.69,26.68,26.69,87477.0,23.3157,23.3157,23.3069,23.3157,87477.0
2017-07-31 15:00:00,26.69,26.69,26.67,26.68,105099.0,23.3157,23.3157,23.2982,23.3069,105099.0
2017-07-31 15:05:00,26.68,26.69,26.68,26.68,127131.0,23.3069,23.3157,23.3069,23.3069,127131.0
2017-07-31 15:10:00,26.69,26.7,26.68,26.69,83643.0,23.3157,23.3244,23.3069,23.3157,83643.0
2017-07-31 15:15:00,26.69,26.7,26.69,26.69,71883.0,23.3157,23.3244,23.3157,23.3157,71883.0
2017-07-31 15:20:00,26.69,26.69,26.68,26.68,120966.0,23.3157,23.3157,23.3069,23.3069,120966.0
2017-07-31 15:25:00,26.69,26.69,26.68,26.69,126210.0,23.3157,23.3157,23.3069,23.3157,126210.0
2017-07-31 15:30:00,26.7,26.72,26.7,26.72,162750.0,23.3244,23.3419,23.3244,23.3419,162750.0
2017-07-31 15:35:00,26.72,26.72,26.71,26.72,106047.0,23.3419,23.3419,23.3331,23.3419,106047.0
2017-07-31 15:40:00,26.72,26.72,26.71,26.72,185301.0,23.3419,23.3419,23.3331,23.3419,185301.0
2017-07-31 15:45:00,26.72,26.72,26.69,26.69,320784.0,23.3419,23.3419,23.3157,23.3157,320784.0
2017-07-31 15:50:00,26.69,26.69,26.66,26.66,537999.0,23.3157,23.3157,23.2895,23.2895,537999.0
2017-07-31 15:55:00,26.66,26.68,26.66,26.66,1267509.0,23.2895,23.3069,23.2895,23.2895,1267509.0
2017-08-01 09:30:00,26.75,26.81,26.72,26.77,675324.0,23.3681,23.4205,23.3419,23.3856,675324.0
2017-08-01 09:35:00,26.77,26.8,26.75,26.76,461118.0,23.3856,23.4118,23.3681,23.3768,461118.0
2017-08-01 09:40:00,26.76,26.8,26.76,26.79,262680.0,23.3768,23.4118,23.3768,23.403,262680.0
2017-08-01 09:45:00,26.79,26.79,26.73,26.76,263478.0,23.403,23.403,23.3506,23.3768,263478.0
2017-08-01 09:50:00,26.76,26.79,26.75,26.76,351309.0,23.3768,23.403,23.3681,23.3768,351309.0
2017-08-01 09:55:00,26.76,26.77,26.73,26.73,368919.0,23.3768,23.3856,23.3506,23.3506,368919.0
2017-08-01 10:00:00,26.73,26.73,26.67,26.7,359889.0,23.3506,23.3506,23.2982,23.3244,359889.0
2017-08-01 10:05:00,26.7,26.72,26.69,26.71,182391.0,23.3244,23.3419,23.3157,23.3331,182391.0
2017-08-01 10:10:00,26.71,26.73,26.7,26.72,113121.0,23.3331,23.3506,23.3244,23.3419,113121.0
2017-08-01 10:15:00,26.72,26.75,26.71,26.71,217113.0,23.3419,23.3681,23.3331,23.3331,217113.0
2017-08-01 10:20:00,26.71,26.74,26.71,26.71,134847.0,23.3331,23.3594,23.3331,23.3331,134847.0
2017-08-01 10:25:00,26.71,26.76,26.71,26.76,234930.0,23.3331,23.3768,23.3331,23.3768,234930.0
2017-08-01 10:30:00,26.76,26.79,26.76,26.78,91338.0,23.3768,23.403,23.3768,23.3943,91338.0
2017-08-01 10:35:00,26.78,26.79,26.76,26.77,97527.0,23.3943,23.403,23.3768,23.3856,97527.0
2017-08-01 10:40:00,26.78,26.78,26.76,26.77,145725.0,23.3943,23.3943,23.3768,23.3856,145725.0
2017-08-01 10:45:00,26.77,26.77,26.75,26.77,129996.0,23.3856,23.3856,23.3681,23.3856,129996.0
2017-08-01 10:50:00,26.77,26.77,26.74,26.76,110154.0,23.3856,23.3856,23.3594,23.3768,110154.0
2017-08-01 10:55:00,26.76,26.77,26.75,26.77,171342.0,23.3768,23.3856,23.3681,23.3856,171342.0
2017-08-01 11:00:00,26.77,26.77,26.76,26.77,148449.0,23.3856,23.3856,23.3768,23.3856,148449.0
2017-08-01 11:05:00,26.77,26.77,26.75,26.75,116772.0,23.3856,23.3856,23.3681,23.3681,116772.0
2017-08-01 11:10:00,26.75,26.77,26.74,26.75,141792.0,23.3681,23.3856,23.3594,23.3681,141792.0
2017-08-01 11:15:00,26.75,26.77,26.74,26.75,121734.0,23.3681,23.3856,23.3594,23.3681,121734.0
2017-08-01 11:20:00,26.75,26.77,26.75,26.77,208101.0,23.3681,23.3856,23.3681,23.3856,208101.0
2017-08-01 11:25:00,26.77,26.78,26.76,26.78,224469.0,23.3856,23.3943,23.3768,23.3943,224469.0
2017-08-01 11:30:00,26.78,26.8,26.77,26.78,183699.0,23.3943,23.4118,23.3856,23.3943,183699.0
2017-08-01 11:35:00,26.78,26.79,26.77,26.79,76107.0,23.3943,23.403,23.3856,23.403,76107.0
2017-08-01 11:40:00,26.79,26.79,26.78,26.78,99804.0,23.403,23.403,23.3943,23.3943,99804.0
2017-08-01 11:45:00,26.78,26.8,26.78,26.8,75033.0,23.3943,23.4118,23.3943,23.4118,75033.0
2017-08-01 11:50:00,26.8,26.8,26.77,26.78,77268.0,23.4118,23.4118,23.3856,23.3943,77268.0
2017-08-01 11:55:00,26.78,26.78,26.77,26.78,167394.0,23.3943,23.3943,23.3856,23.3943,167394.0
2017-08-01 12:00:00,26.78,26.8,26.78,26.8,87777.0,23.3943,23.4118,23.3943,23.4118,87777.0
2017-08-01 12:05:00,26.8,26.82,26.8,26.8,131316.0,23.4118,23.4292,23.4118,23.4118,131316.0
2017-08-01 12:10:00,26.8,26.8,26.79,26.79,72435.0,23.4118,23.4118,23.403,23.403,72435.0
2017-08-01 12:15:00,26.79,26.8,26.79,26.8,81105.0,23.403,23.4118,23.403,23.4118,81105.0
2017-08-01 12:20:00,26.79,26.81,26.79,26.8,50352.0,23.403,23.4205,23.403,23.4118,50352.0
2017-08-01 12:25:00,26.8,26.81,26.79,26.81,153987.0,23.4118,23.4205,23.403,23.4205,153987.0
2017-08-01 12:30:00,26.81,26.81,26.79,26.8,99423.0,23.4205,23.4205,23.403,23.4118,99423.0
2017-08-01 12:35:00,26.8,26.83,26.8,26.82,106170.0,23.4118,23.438,23.4118,23.4292,106170.0
2017-08-01 12:40:00,26.82,26.83,26.82,26.83,88752.0,23.4292,23.438,23.4292,23.438,88752.0
2017-08-01 12:45:00,26.83,26.83,26.82,26.82,99228.0,23.438,23.438,23.4292,23.4292,99228.0
2017-08-01 12:50:00,26.82,26.83,26.82,26.83,113187.0,23.4292,23.438,23.4292,23.438,113187.0
2017-08-01 12:55:00,26.83,26.83,26.82,26.83,73386.0,23.438,23.438,23.4292,23.438,73386.0
2017-08-01 13:00:00,26.83,26.85,26.82,26.83,222636.0,23.438,23.4554,23.4292,23.438,222636.0
2017-08-01 13:05:00,26.83,26.85,26.83,26.84,66420.0,23.438,23.4554,23.438,23.4467,66420.0
2017-08-01 13:10:00,26.84,26.86,26.84,26.85,86244.0,23.4467,23.4642,23.4467,23.4554,86244.0
2017-08-01 13:15:00,26.85,26.86,26.85,26.85,90048.0,23.4554,23.4642,23.4554,23.4554,90048.0
2017-08-01 13:20:00,26.85,26.86,26.85,26.85,66246.0,23.4554,23.4642,23.4554,23.4554,66246.0
2017-08-01 13:25:00,26.85,26.86,26.85,26.85,112770.0,23.4554,23.4642,23.4554,23.4554,112770.0
2017-08-01 13:30:00,26.85,26.85,26.84,26.84,108363.0,23.4554,23.4554,23.4467,23.4467,108363.0
2017-08-01 13:35:00,26.84,26.86,26.84,26.86,125850.0,23.4467,23.4642,23.4467,23.4642,125850.0
2017-08-01 13:40:00,26.86,26.88,26.86,26.88,124920.0,23.4642,23.4817,23.4642,23.4817,124920.0
2017-08-01 13:45:00,26.88,26.88,26.86,26.86,74064.0,23.4817,23.4817,23.4642,23.4642,74064.0
2017-08-01 13:50:00,26.86,26.87,26.86,26.86,159174.0,23.4642,23.4729,23.4642,23.4642,159174.0
2017-08-01 13:55:00,26.86,26.87,26.86,26.86,97092.0,23.4642,23.4729,23.4642,23.4642,97092.0
2017-08-01 14:00:00,26.86,26.87,26.86,26.86,86106.0,23.4642,23.4729,23.4642,23.4642,86106.0
2017-08-01 14:05:00,26.86,26.87,26.85,26.85,264756.0,23.4642,23.4729,23.4554,23.4554,264756.0
2017-08-01 14:10:00,26.85,26.87,26.85,26.86,115362.0,23.4554,23.4729,23.4554,23.4642,115362.0
2017-08-01 14:15:00,26.87,26.87,26.86,26.86,127431.0,23.4729,23.4729,23.4642,23.4642,127431.0
2017-08-01 14:20:00,26.86,26.87,26.86,26.87,120009.0,23.4642,23.4729,23.4642,23.4729,120009.0
2017-08-01 14:25:00,26.87,26.89,26.86,26.88,128937.0,23.4729,23.4904,23.4642,23.4817,128937.0
2017-08-01 14:30:00,26.88,26.89,26.88,26.88,64140.0,23.4817,23.4904,23.4817,23.4817,64140.0
2017-08-01 14:35:00,26.88,26.89,26.88,26.88,106011.0,23.4817,23.4904,23.4817,23.4817,106011.0
2017-08-01 14:40:00,26.89,26.89,26.87,26.87,111954.0,23.4904,23.4904,23.4729,23.4729,111954.0
2017-08-01 14:45:00,26.87,26.89,26.87,26.87,156009.0,23.4729,23.4904,23.4729,23.4729,156009.0
2017-08-01 14:50:00,26.87,26.88,26.87,26.88,83691.0,23.4729,23.4817,23.4729,23.4817,83691.0
2017-08-01 14:55:00,26.88,26.88,26.87,26.88,107097.0,23.4817,23.4817,23.4729,23.4817,107097.0
2017-08-01 15:00:00,26.88,26.89,26.86,26.86,145056.0,23.4817,23.4904,23.4642,23.4642,145056.0
2017-08-01 15:05:00,26.86,26.87,26.86,26.87,154014.0,23.4642,23.4729,23.4642,23.4729,154014.0
2017-08-01 15:10:00,26.87,26.89,26.86,26.89,161148.0,23.4729,23.4904,23.4642,23.4904,161148.0
2017-08-01 15:15:00,26.89,26.9,26.87,26.89,161970.0,23.4904,23.4991,23.4729,23.4904,161970.0
2017-08-01 15:20:00,26.89,26.91,26.88,26.91,151350.0,23.4904,23.5079,23.4817,23.5079,151350.0
2017-08-01 15:25:00,26.91,26.91,26.88,26.89,182070.0,23.5079,23.5079,23.4817,23.4904,182070.0
2017-08-01 15:30:00,26.89,26.91,26.88,26.89,255162.0,23.4904,23.5079,23.4817,23.4904,255162.0
2017-08-01 15:35:00,26.89,26.9,26.88,26.9,256770.0,23.4904,23.4991,23.4817,23.4991,256770.0
2017-08-01 15:40:00,26.89,26.9,26.88,26.88,239115.0,23.4904,23.4991,23.4817,23.4817,239115.0
2017-08-01 15:45:00,26.88,26.88,26.86,26.87,274131.0,23.4817,23.4817,23.4642,23.4729,274131.0
2017-08-01 15:50:00,26.86,26.86,26.83,26.83,490017.0,23.4642,23.4642,23.438,23.438,490017.0
2017-08-01 15:55:00,26.83,26.85,26.82,26.83,843039.0,23.438,23.4554,23.4292,23.438,843039.0
2017-08-02 09:30:00,26.78,26.87,26.77,26.86,482589.0,23.3943,23.4729,23.3856,23.4642,482589.0
2017-08-02 09:35:00,26.87,26.88,26.8,26.85,218106.0,23.4729,23.4817,23.4118,23.4554,218106.0
2017-08-02 09:40:00,26.85,26.86,26.79,26.8,216858.0,23.4554,23.4642,23.403,23.4118,216858.0
2017-08-02 09:45:00,26.81,26.81,26.77,26.81,223152.0,23.4205,23.4205,23.3856,23.4205,223152.0
2017-08-02 09:50:00,26.81,26.82,26.79,26.81,344631.0,23.4205,23.4292,23.403,23.4205,344631.0
2017-08-02 09:55:00,26.81,26.84,26.81,26.83,298470.0,23.4205,23.4467,23.4205,23.438,298470.0
2017-08-02 10:00:00,26.83,26.9,26.83,26.9,179517.0,23.438,23.4991,23.438,23.4991,179517.0
2017-08-02 10:05:00,26.9,26.91,26.88,26.89,240624.0,23.4991,23.5079,23.4817,23.4904,240624.0
2017-08-02 10:10:00,26.89,26.9,26.88,26.89,190602.0,23.4904,23.4991,23.4817,23.4904,190602.0
2017-08-02 10:15:00,26.89,26.92,26.89,26.91,196146.0,23.4904,23.5166,23.4904,23.5079,196146.0
2017-08-02 10:20:00,26.91,26.94,26.89,26.93,332982.0,23.5079,23.5341,23.4904,23.5253,332982.0
2017-08-02 10:25:00,26.93,26.96,26.92,26.92,201513.0,23.5253,23.5515,23.5166,23.5166,201513.0
2017-08-02 10:30:00,26.92,26.94,26.92,26.92,314223.0,23.5166,23.5341,23.5166,23.5166,314223.0
2017-08-02 10:35:00,26.92,26.94,26.92,26.94,201927.0,23.5166,23.5341,23.5166,23.5341,201927.0
2017-08-02 10:40:00,26.94,26.96,26.91,26.92,182718.0,23.5341,23.5515,23.5079,23.5166,182718.0
2017-08-02 10:45:00,26.92,26.94,26.9,26.9,133905.0,23.5166,23.5341,23.4991,23.4991,133905.0
2017-08-02 10:50:00,26.9,26.92,26.89,26.91,121437.0,23.4991,23.5166,23.4904,23.5079,121437.0
2017-08-02 10:55:00,26.91,26.94,26.91,26.93,128754.0,23.5079,23.5341,23.5079,23.5253,128754.0
2017-08-02 11:00:00,26.94,26.95,26.91,26.91,187389.0,23.5341,23.5428,23.5079,23.5079,187389.0
2017-08-02 11:05:00,26.91,26.92,26.88,26.9,185943.0,23.5079,23.5166,23.4817,23.4991,185943.0
2017-08-02 11:10:00,26.9,26.91,26.89,26.9,127485.0,23.4991,23.5079,23.4904,23.4991,127485.0
2017-08-02 11:15:00,26.9,26.92,26.89,26.92,222330.0,23.4991,23.5166,23.4904,23.5166,222330.0
2017-08-02 11:20:00,26.92,26.97,26.92,26.95,291027.0,23.5166,23.5603,23.5166,23.5428,291027.0
2017-08-02 11:25:00,26.96,26.98,26.95,26.98,176889.0,23.5515,23.569,23.5428,23.569,176889.0
2017-08-02 11:30:00,26.98,26.98,26.95,26.96,141321.0,23.569,23.569,23.5428,23.5515,141321.0
2017-08-02 11:35:00,26.96,26.97,26.95,26.96,120201.0,23.5515,23.5603,23.5428,23.5515,120201.0
2017-08-02 11:40:00,26.96,26.96,26.95,26.95,119679.0,23.5515,23.5515,23.5428,23.5428,119679.0
2017-08-02 11:45:00,26.95,26.99,26.95,26.98,124848.0,23.5428,23.5777,23.5428,23.569,124848.0
2017-08-02 11:50:00,26.98,27.0,26.97,26.97,251607.0,23.569,23.5865,23.5603,23.5603,251607.0
2017-08-02 11:55:00,26.98,26.98,26.96,26.96,135756.0,23.569,23.569,23.5515,23.5515,135756.0
2017-08-02 12:00:00,26.96,26.96,26.93,26.94,313569.0,23.5515,23.5515,23.5253,23.5341,313569.0
2017-08-02 12:05:00,26.93,26.93,26.91,26.92,152757.0,23.5253,23.5253,23.5079,23.5166,152757.0
2017-08-02 12:10:00,26.92,26.92,26.91,26.92,101709.0,23.5166,23.5166,23.5079,23.5166,101709.0
2017-08-02 12:15:00,26.92,26.92,26.91,26.92,95637.0,23.5166,23.5166,23.5079,23.5166,95637.0
2017-08-02 12:20:00,26.92,26.94,26.91,26.93,128358.0,23.5166,23.5341,23.5079,23.5253,128358.0
2017-08-02 12:25:00,26.93,26.94,26.92,26.93,131130.0,23.5253,23.5341,23.5166,23.5253,131130.0
2017-08-02 12:30:00,26.93,26.95,26.92,26.95,355101.0,23.5253,23.5428,23.5166,23.5428,355101.0
2017-08-02 12:35:00,26.96,26.98,26.95,26.97,153270.0,23.5515,23.569,23.5428,23.5603,153270.0
2017-08-02 12:40:00,26.97,26.99,26.97,26.98,134679.0,23.5603,23.5777,23.5603,23.569,134679.0
2017-08-02 12:45:00,26.98,27.03,26.98,27.01,636603.0,23.569,23.6127,23.569,23.5952,636603.0
2017-08-02 12:50:00,27.01,27.02,26.99,27.0,160377.0,23.5952,23.604,23.5777,23.5865,160377.0
2017-08-02 12:55:00,27.0,27.0,26.98,26.99,216972.0,23.5865,23.5865,23.569,23.5777,216972.0
2017-08-02 13:00:00,26.99,26.99,26.96,26.97,242025.0,23.5777,23.5777,23.5515,23.5603,242025.0
2017-08-02 13:05:00,26.97,26.98,26.96,26.97,180162.0,23.5603,23.569,23.5515,23.5603,180162.0
2017-08-02 13:10:00,26.97,27.02,26.97,27.01,200544.0,23.5603,23.604,23.5603,23.5952,200544.0
2017-08-02 13:15:00,27.01,27.01,26.99,27.01,144300.0,23.5952,23.5952,23.5777,23.5952,144300.0
2017-08-02 13:20:00,27.01,27.04,27.0,27.02,221820.0,23.5952,23.6214,23.5865,23.604,221820.0
2017-08-02 13:25:00,27.02,27.02,27.01,27.01,158115.0,23.604,23.604,23.5952,23.5952,158115.0
2017-08-02 13:30:00,27.01,27.03,27.0,27.03,143217.0,23.5952,23.6127,23.5865,23.6127,143217.0
2017-08-02 13:35:00,27.03,27.04,27.02,27.03,233037.0,23.6127,23.6214,23.604,23.6127,233037.0
2017-08-02 13:40:00,27.03,27.04,26.99,27.0,318120.0,23.6127,23.6214,23.5777,23.5865,318120.0
2017-08-02 13:45:00,27.0,27.01,26.99,27.0,371607.0,23.5865,23.5952,23.5777,23.5865,371607.0
2017-08-02 13:50:00,27.0,27.0,26.97,27.0,225027.0,23.5865,23.5865,23.5603,23.5865,225027.0
2017-08-02 13:55:00,27.0,27.0,26.95,26.95,629160.0,23.5865,23.5865,23.5428,23.5428,629160.0
2017-08-02 14:00:00,26.95,26.95,26.91,26.91,269757.0,23.5428,23.5428,23.5079,23.5079,269757.0
2017-08-02 14:05:00,26.92,26.92,26.88,26.89,258708.0,23.5166,23.5166,23.4817,23.4904,258708.0
2017-08-02 14:10:00,26.89,26.9,26.87,26.89,303864.0,23.4904,23.4991,23.4729,23.4904,303864.0
2017-08-02 14:15:00,26.88,26.89,26.87,26.87,118608.0,23.4817,23.4904,23.4729,23.4729,118608.0
2017-08-02 14:20:00,26.87,26.89,26.87,26.88,215586.0,23.4729,23.4904,23.4729,23.4817,215586.0
2017-08-02 14:25:00,26.88,26.88,26.85,26.86,293670.0,23.4817,23.4817,23.4554,23.4642,293670.0
2017-08-02 14:30:00,26.86,26.86,26.84,26.85,298239.0,23.4642,23.4642,23.4467,23.4554,298239.0
2017-08-02 14:35:00,26.85,26.88,26.85,26.88,262953.0,23.4554,23.4817,23.4554,23.4817,262953.0
2017-08-02 14:40:00,26.88,26.89,26.86,26.86,256587.0,23.4817,23.4904,23.4642,23.4642,256587.0
2017-08-02 14:45:00,26.86,26.88,26.85,26.88,210813.0,23.4642,23.4817,23.4554,23.4817,210813.0
2017-08-02 14:50:00,26.87,26.89,26.87,26.88,167121.0,23.4729,23.4904,23.4729,23.4817,167121.0
2017-08-02 14:55:00,26.88,26.91,26.88,26.9,263523.0,23.4817,23.5079,23.4817,23.4991,263523.0
2017-08-02 15:00:00,26.9,26.91,26.89,26.9,291666.0,23.4991,23.5079,23.4904,23.4991,291666.0
2017-08-02 15:05:00,26.9,26.91,26.89,26.91,203991.0,23.4991,23.5079,23.4904,23.5079,203991.0
2017-08-02 15:10:00,26.91,26.92,26.9,26.91,229308.0,23.5079,23.5166,23.4991,23.5079,229308.0
2017-08-02 15:15:00,26.91,26.91,26.89,26.9,154305.0,23.5079,23.5079,23.4904,23.4991,154305.0
2017-08-02 15:20:00,26.9,26.93,26.9,26.92,150477.0,23.4991,23.5253,23.4991,23.5166,150477.0
2017-08-02 15:25:00,26.92,26.93,26.91,26.93,154083.0,23.5166,23.5253,23.5079,23.5253,154083.0
2017-08-02 15:30:00,26.93,26.93,26.92,26.92,175113.0,23.5253,23.5253,23.5166,23.5166,175113.0
2017-08-02 15:35:00,26.92,26.93,26.91,26.91,266667.0,23.5166,23.5253,23.5079,23.5079,266667.0
2017-08-02 15:40:00,26.91,26.92,26.89,26.89,458967.0,23.5079,23.5166,23.4904,23.4904,458967.0
2017-08-02 15:45:00,26.89,26.9,26.87,26.87,246306.0,23.4904,23.4991,23.4729,23.4729,246306.0
2017-08-02 15:50:00,26.88,26.9,26.87,26.88,584499.0,23.4817,23.4991,23.4729,23.4817,584499.0
2017-08-02 15:55:00,26.88,26.88,26.83,26.84,1609422.0,23.4817,23.4817,23.438,23.4467,1609422.0
2017-08-03 09:30:00,27.11,27.25,27.03,27.12,1617789.0,23.6826,23.8049,23.6127,23.6913,1617789.0
2017-08-03 09:35:00,27.12,27.2,27.08,27.09,1201365.0,23.6913,23.7612,23.6564,23.6651,1201365.0
2017-08-03 09:40:00,27.08,27.09,26.98,27.07,654285.0,23.6564,23.6651,23.569,23.6476,654285.0
2017-08-03 09:45:00,27.07,27.08,26.97,27.01,655944.0,23.6476,23.6564,23.5603,23.5952,655944.0
2017-08-03 09:50:00,27.01,27.01,26.97,27.0,442386.0,23.5952,23.5952,23.5603,23.5865,442386.0
2017-08-03 09:55:00,27.01,27.01,26.95,26.99,381474.0,23.5952,23.5952,23.5428,23.5777,381474.0
2017-08-03 10:00:00,26.99,27.03,26.97,26.98,455961.0,23.5777,23.6127,23.5603,23.569,455961.0
2017-08-03 10:05:00,26.99,27.04,26.96,27.02,485349.0,23.5777,23.6214,23.5515,23.604,485349.0
2017-08-03 10:10:00,27.02,27.08,27.0,27.08,658389.0,23.604,23.6564,23.5865,23.6564,658389.0
2017-08-03 10:15:00,27.08,27.1,27.06,27.07,465705.0,23.6564,23.6738,23.6389,23.6476,465705.0
2017-08-03 10:20:00,27.07,27.13,27.06,27.1,755253.0,23.6476,23.7001,23.6389,23.6738,755253.0
2017-08-03 10:25:00,27.1,27.11,27.06,27.1,422685.0,23.6738,23.6826,23.6389,23.6738,422685.0
2017-08-03 10:30:00,27.1,27.11,27.03,27.04,457980.0,23.6738,23.6826,23.6127,23.6214,457980.0
2017-08-03 10:35:00,27.04,27.04,26.98,26.99,437088.0,23.6214,23.6214,23.569,23.5777,437088.0
2017-08-03 10:40:00,26.98,27.01,26.95,26.96,390489.0,23.569,23.5952,23.5428,23.5515,390489.0
2017-08-03 10:45:00,26.96,26.96,26.89,26.91,283866.0,23.5515,23.5515,23.4904,23.5079,283866.0
2017-08-03 10:50:00,26.91,26.95,26.89,26.93,212187.0,23.5079,23.5428,23.4904,23.5253,212187.0
2017-08-03 10:55:00,26.93,26.99,26.91,26.98,180930.0,23.5253,23.5777,23.5079,23.569,180930.0
2017-08-03 11:00:00,26.99,27.01,26.98,27.0,200634.0,23.5777,23.5952,23.569,23.5865,200634.0
2017-08-03 11:05:00,27.0,27.02,26.97,26.97,183372.0,23.5865,23.604,23.5603,23.5603,183372.0
2017-08-03 11:10:00,26.98,26.99,26.95,26.96,219741.0,23.569,23.5777,23.5428,23.5515,219741.0
2017-08-03 11:15:00,26.96,27.0,26.95,27.0,161946.0,23.5515,23.5865,23.5428,23.5865,161946.0
2017-08-03 11:20:00,27.0,27.01,26.97,26.99,156459.0,23.5865,23.5952,23.5603,23.5777,156459.0
2017-08-03 11:25:00,26.99,27.0,26.96,26.98,170412.0,23.5777,23.5865,23.5515,23.569,170412.0
2017-08-03 11:30:00,26.99,26.99,26.95,26.96,158463.0,23.5777,23.5777,23.5428,23.5515,158463.0
2017-08-03 11:35:00,26.96,26.99,26.94,26.98,166119.0,23.5515,23.5777,23.5341,23.569,166119.0
2017-08-03 11:40:00,26.98,26.98,26.94,26.98,251031.0,23.569,23.569,23.5341,23.569,251031.0
2017-08-03 11:45:00,26.98,26.98,26.96,26.97,116745.0,23.569,23.569,23.5515,23.5603,116745.0
2017-08-03 11:50:00,26.97,27.01,26.97,27.0,133710.0,23.5603,23.5952,23.5603,23.5865,133710.0
2017-08-03 11:55:00,27.0,27.01,26.97,26.99,97860.0,23.5865,23.5952,23.5603,23.5777,97860.0
2017-08-03 12:00:00,27.0,27.0,26.97,26.97,117546.0,23.5865,23.5865,23.5603,23.5603,117546.0
2017-08-03 12:05:00,26.97,27.01,26.97,27.01,184638.0,23.5603,23.5952,23.5603,23.5952,184638.0
2017-08-03 12:10:00,27.01,27.05,27.01,27.04,148329.0,23.5952,23.6302,23.5952,23.6214,148329.0
2017-08-03 12:15:00,27.04,27.05,27.02,27.02,130824.0,23.6214,23.6302,23.604,23.604,130824.0
2017-08-03 12:20:00,27.02,27.02,26.99,26.99,577170.0,23.604,23.604,23.5777,23.5777,577170.0
2017-08-03 12:25:00,26.99,27.0,26.97,26.98,161376.0,23.5777,23.5865,23.5603,23.569,161376.0
2017-08-03 12:30:00,26.98,26.99,26.97,26.97,111054.0,23.569,23.5777,23.5603,23.5603,111054.0
2017-08-03 12:35:00,26.97,26.97,26.96,26.96,124656.0,23.5603,23.5603,23.5515,23.5515,124656.0
2017-08-03 12:40:00,26.96,26.96,26.95,26.96,97215.0,23.5515,23.5515,23.5428,23.5515,97215.0
2017-08-03 12:45:00,26.96,26.96,26.93,26.93,179202.0,23.5515,23.5515,23.5253,23.5253,179202.0
2017-08-03 12:50:00,26.93,26.95,26.92,26.94,239445.0,23.5253,23.5428,23.5166,23.5341,239445.0
2017-08-03 12:55:00,26.94,26.97,26.94,26.97,149100.0,23.5341,23.5603,23.5341,23.5603,149100.0
2017-08-03 13:00:00,26.97,27.0,26.97,26.99,205707.0,23.5603,23.5865,23.5603,23.5777,205707.0
2017-08-03 13:05:00,26.99,27.01,26.99,26.99,184395.0,23.5777,23.5952,23.5777,23.5777,184395.0
2017-08-03 13:10:00,26.99,27.0,26.97,26.97,239304.0,23.5777,23.5865,23.5603,23.5603,239304.0
2017-08-03 13:15:00,26.97,26.98,26.97,26.98,155067.0,23.5603,23.569,23.5603,23.569,155067.0
2017-08-03 13:20:00,26.98,26.99,26.98,26.98,201588.0,23.569,23.5777,23.569,23.569,201588.0
2017-08-03 13:25:00,26.98,26.99,26.96,26.97,118293.0,23.569,23.5777,23.5515,23.5603,118293.0
2017-08-03 13:30:00,26.97,26.98,26.96,26.97,210420.0,23.5603,23.569,23.5515,23.5603,210420.0
2017-08-03 13:35:00,26.97,26.99,26.97,26.99,144138.0,23.5603,23.5777,23.5603,23.5777,144138.0
2017-08-03 13:40:00,26.99,27.01,26.98,26.99,315426.0,23.5777,23.5952,23.569,23.5777,315426.0
2017-08-03 13:45:00,26.98,27.02,26.98,27.01,607866.0,23.569,23.604,23.569,23.5952,607866.0
2017-08-03 13:50:00,27.01,27.05,27.01,27.04,294642.0,23.5952,23.6302,23.5952,23.6214,294642.0
2017-08-03 13:55:00,27.04,27.06,27.03,27.05,505209.0,23.6214,23.6389,23.6127,23.6302,505209.0
2017-08-03 14:00:00,27.05,27.07,27.04,27.06,544398.0,23.6302,23.6476,23.6214,23.6389,544398.0
2017-08-03 14:05:00,27.06,27.08,27.05,27.07,285315.0,23.6389,23.6564,23.6302,23.6476,285315.0
2017-08-03 14:10:00,27.07,27.11,27.07,27.1,199989.0,23.6476,23.6826,23.6476,23.6738,199989.0
2017-08-03 14:15:00,27.1,27.11,27.08,27.11,214194.0,23.6738,23.6826,23.6564,23.6826,214194.0
2017-08-03 14:20:00,27.11,27.16,27.11,27.16,265419.0,23.6826,23.7263,23.6826,23.7263,265419.0
2017-08-03 14:25:00,27.16,27.18,27.14,27.15,342531.0,23.7263,23.7437,23.7088,23.7175,342531.0
2017-08-03 14:30:00,27.15,27.15,27.13,27.14,324984.0,23.7175,23.7175,23.7001,23.7088,324984.0
2017-08-03 14:35:00,27.15,27.15,27.13,27.15,290250.0,23.7175,23.7175,23.7001,23.7175,290250.0
2017-08-03 14:40:00,27.15,27.16,27.14,27.15,212598.0,23.7175,23.7263,23.7088,23.7175,212598.0
2017-08-03 14:45:00,27.15,27.15,27.12,27.12,293628.0,23.7175,23.7175,23.6913,23.6913,293628.0
2017-08-03 14:50:00,27.12,27.12,27.07,27.08,211311.0,23.6913,23.6913,23.6476,23.6564,211311.0
2017-08-03 14:55:00,27.07,27.08,27.06,27.06,209763.0,23.6476,23.6564,23.6389,23.6389,209763.0
2017-08-03 15:00:00,27.06,27.06,27.03,27.04,298260.0,23.6389,23.6389,23.6127,23.6214,298260.0
2017-08-03 15:05:00,27.05,27.05,27.03,27.05,163350.0,23.6302,23.6302,23.6127,23.6302,163350.0
2017-08-03 15:10:00,27.05,27.06,27.05,27.06,181488.0,23.6302,23.6389,23.6302,23.6389,181488.0
2017-08-03 15:15:00,27.06,27.06,27.04,27.04,244485.0,23.6389,23.6389,23.6214,23.6214,244485.0
2017-08-03 15:20:00,27.04,27.05,27.03,27.03,165243.0,23.6214,23.6302,23.6127,23.6127,165243.0
2017-08-03 15:25:00,27.03,27.04,27.03,27.04,295386.0,23.6127,23.6214,23.6127,23.6214,295386.0
2017-08-03 15:30:00,27.04,27.04,26.99,27.01,529413.0,23.6214,23.6214,23.5777,23.5952,529413.0
2017-08-03 15:35:00,27.01,27.02,26.99,26.99,325449.0,23.5952,23.604,23.5777,23.5777,325449.0
2017-08-03 15:40:00,26.99,27.0,26.97,26.99,430542.0,23.5777,23.5865,23.5603,23.5777,430542.0
2017-08-03 15:45:00,26.99,26.99,26.97,26.98,384054.0,23.5777,23.5777,23.5603,23.569,384054.0
2017-08-03 15:50:00,26.98,26.99,26.94,26.94,661743.0,23.569,23.5777,23.5341,23.5341,661743.0
2017-08-03 15:55:00,26.94,26.97,26.93,26.96,1285212.0,23.5341,23.5603,23.5253,23.5515,1285212.0
2017-08-04 09:30:00,27.02,27.13,26.99,27.0,634086.0,23.604,23.7001,23.5777,23.5865,634086.0
2017-08-04 09:35:00,27.0,27.02,26.94,26.95,320799.0,23.5865,23.604,23.5341,23.5428,320799.0
2017-08-04 09:40:00,26.95,26.98,26.95,26.97,243795.0,23.5428,23.569,23.5428,23.5603,243795.0
2017-08-04 09:45:00,26.97,26.99,26.95,26.99,323556.0,23.5603,23.5777,23.5428,23.5777,323556.0
2017-08-04 09:50:00,26.99,26.99,26.89,26.9,740250.0,23.5777,23.5777,23.4904,23.4991,740250.0
2017-08-04 09:55:00,26.9,26.93,26.85,26.86,435645.0,23.4991,23.5253,23.4554,23.4642,435645.0
2017-08-04 10:00:00,26.86,26.88,26.84,26.85,257841.0,23.4642,23.4817,23.4467,23.4554,257841.0
2017-08-04 10:05:00,26.85,26.89,26.85,26.85,225744.0,23.4554,23.4904,23.4554,23.4554,225744.0
2017-08-04 10:10:00,26.85,26.86,26.76,26.79,416622.0,23.4554,23.4642,23.3768,23.403,416622.0
2017-08-04 10:15:00,26.79,26.81,26.77,26.81,316335.0,23.403,23.4205,23.3856,23.4205,316335.0
2017-08-04 10:20:00,26.81,26.83,26.79,26.81,294936.0,23.4205,23.438,23.403,23.4205,294936.0
2017-08-04 10:25:00,26.81,26.81,26.74,26.78,371181.0,23.4205,23.4205,23.3594,23.3943,371181.0
2017-08-04 10:30:00,26.78,26.78,26.74,26.77,241005.0,23.3943,23.3943,23.3594,23.3856,241005.0
2017-08-04 10:35:00,26.78,26.82,26.77,26.78,239889.0,23.3943,23.4292,23.3856,23.3943,239889.0
2017-08-04 10:40:00,26.78,26.78,26.75,26.77,201156.0,23.3943,23.3943,23.3681,23.3856,201156.0
2017-08-04 10:45:00,26.77,26.81,26.77,26.77,180291.0,23.3856,23.4205,23.3856,23.3856,180291.0
2017-08-04 10:50:00,26.77,26.8,26.76,26.8,280302.0,23.3856,23.4118,23.3768,23.4118,280302.0
2017-08-04 10:55:00,26.8,26.82,26.78,26.79,247368.0,23.4118,23.4292,23.3943,23.403,247368.0
2017-08-04 11:00:00,26.79,26.79,26.76,26.77,534249.0,23.403,23.403,23.3768,23.3856,534249.0
2017-08-04 11:05:00,26.78,26.81,26.77,26.8,687579.0,23.3943,23.4205,23.3856,23.4118,687579.0
2017-08-04 11:10:00,26.8,26.81,26.75,26.75,164172.0,23.4118,23.4205,23.3681,23.3681,164172.0
2017-08-04 11:15:00,26.75,26.77,26.74,26.76,184488.0,23.3681,23.3856,23.3594,23.3768,184488.0
2017-08-04 11:20:00,26.76,26.77,26.75,26.76,146964.0,23.3768,23.3856,23.3681,23.3768,146964.0
2017-08-04 11:25:00,26.76,26.79,26.76,26.79,135153.0,23.3768,23.403,23.3768,23.403,135153.0
2017-08-04 11:30:00,26.79,26.8,26.78,26.79,193311.0,23.403,23.4118,23.3943,23.403,193311.0
2017-08-04 11:35:00,26.79,26.8,26.76,26.77,126954.0,23.403,23.4118,23.3768,23.3856,126954.0
2017-08-04 11:40:00,26.77,26.78,26.76,26.78,134043.0,23.3856,23.3943,23.3768,23.3943,134043.0
2017-08-04 11:45:00,26.78,26.8,26.78,26.79,222858.0,23.3943,23.4118,23.3943,23.403,222858.0
2017-08-04 11:50:00,26.79,26.83,26.79,26.82,304377.0,23.403,23.438,23.403,23.4292,304377.0
2017-08-04 11:55:00,26.82,26.82,26.79,26.82,150027.0,23.4292,23.4292,23.403,23.4292,150027.0
2017-08-04 12:00:00,26.82,26.84,26.81,26.82,144009.0,23.4292,23.4467,23.4205,23.4292,144009.0
2017-08-04 12:05:00,26.82,26.83,26.81,26.83,99678.0,23.4292,23.438,23.4205,23.438,99678.0
2017-08-04 12:10:00,26.83,26.84,26.82,26.84,79794.0,23.438,23.4467,23.4292,23.4467,79794.0
2017-08-04 12:15:00,26.84,26.84,26.82,26.83,168837.0,23.4467,23.4467,23.4292,23.438,168837.0
2017-08-04 12:20:00,26.83,26.83,26.8,26.81,154941.0,23.438,23.438,23.4118,23.4205,154941.0
2017-08-04 12:25:00,26.81,26.81,26.79,26.81,100701.0,23.4205,23.4205,23.403,23.4205,100701.0
2017-08-04 12:30:00,26.81,26.81,26.8,26.81,125193.0,23.4205,23.4205,23.4118,23.4205,125193.0
2017-08-04 12:35:00,26.81,26.81,26.8,26.8,115251.0,23.4205,23.4205,23.4118,23.4118,115251.0
2017-08-04 12:40:00,26.8,26.81,26.78,26.8,129759.0,23.4118,23.4205,23.3943,23.4118,129759.0
2017-08-04 12:45:00,26.8,26.84,26.8,26.83,185052.0,23.4118,23.4467,23.4118,23.438,185052.0
2017-08-04 12:50:00,26.83,26.84,26.83,26.83,154857.0,23.438,23.4467,23.438,23.438,154857.0
2017-08-04 12:55:00,26.83,26.84,26.82,26.83,248082.0,23.438,23.4467,23.4292,23.438,248082.0
2017-08-04 13:00:00,26.84,26.85,26.83,26.83,321267.0,23.4467,23.4554,23.438,23.438,321267.0
2017-08-04 13:05:00,26.83,26.83,26.8,26.81,127275.0,23.438,23.438,23.4118,23.4205,127275.0
2017-08-04 13:10:00,26.81,26.82,26.78,26.79,122823.0,23.4205,23.4292,23.3943,23.403,122823.0
2017-08-04 13:15:00,26.79,26.81,26.78,26.81,154494.0,23.403,23.4205,23.3943,23.4205,154494.0
2017-08-04 13:20:00,26.81,26.81,26.78,26.78,145626.0,23.4205,23.4205,23.3943,23.3943,145626.0
2017-08-04 13:25:00,26.78,26.79,26.77,26.78,89280.0,23.3943,23.403,23.3856,23.3943,89280.0
2017-08-04 13:30:00,26.78,26.8,26.77,26.79,205668.0,23.3943,23.4118,23.3856,23.403,205668.0
2017-08-04 13:35:00,26.79,26.8,26.77,26.78,203538.0,23.403,23.4118,23.3856,23.3943,203538.0
2017-08-04 13:40:00,26.78,26.8,26.77,26.8,162108.0,23.3943,23.4118,23.3856,23.4118,162108.0
2017-08-04 13:45:00,26.8,26.83,26.8,26.83,118758.0,23.4118,23.438,23.4118,23.438,118758.0
2017-08-04 13:50:00,26.83,26.84,26.83,26.84,124839.0,23.438,23.4467,23.438,23.4467,124839.0
2017-08-04 13:55:00,26.84,26.85,26.82,26.83,152748.0,23.4467,23.4554,23.4292,23.438,152748.0
2017-08-04 14:00:00,26.82,26.82,26.79,26.8,271404.0,23.4292,23.4292,23.403,23.4118,271404.0
2017-08-04 14:05:00,26.8,26.8,26.77,26.79,196992.0,23.4118,23.4118,23.3856,23.403,196992.0
2017-08-04 14:10:00,26.79,26.8,26.78,26.79,180756.0,23.403,23.4118,23.3943,23.403,180756.0
2017-08-04 14:15:00,26.79,26.79,26.77,26.78,142503.0,23.403,23.403,23.3856,23.3943,142503.0
2017-08-04 14:20:00,26.78,26.78,26.75,26.75,253716.0,23.3943,23.3943,23.3681,23.3681,253716.0
2017-08-04 14:25:00,26.75,26.77,26.75,26.76,204003.0,23.3681,23.3856,23.3681,23.3768,204003.0
2017-08-04 14:30:00,26.76,26.78,26.75,26.77,120765.0,23.3768,23.3943,23.3681,23.3856,120765.0
2017-08-04 14:35:00,26.77,26.8,26.77,26.8,155976.0,23.3856,23.4118,23.3856,23.4118,155976.0
2017-08-04 14:40:00,26.8,26.8,26.79,26.8,102201.0,23.4118,23.4118,23.403,23.4118,102201.0
2017-08-04 14:45:00,26.8,26.8,26.77,26.78,150210.0,23.4118,23.4118,23.3856,23.3943,150210.0
2017-08-04 14:50:00,26.78,26.8,26.78,26.8,92970.0,23.3943,23.4118,23.3943,23.4118,92970.0
2017-08-04 14:55:00,26.79,26.8,26.78,26.79,148131.0,23.403,23.4118,23.3943,23.403,148131.0
2017-08-04 15:00:00,26.79,26.84,26.79,26.84,188115.0,23.403,23.4467,23.403,23.4467,188115.0
2017-08-04 15:05:00,26.84,26.84,26.81,26.82,175446.0,23.4467,23.4467,23.4205,23.4292,175446.0
2017-08-04 15:10:00,26.82,26.83,26.81,26.82,110976.0,23.4292,23.438,23.4205,23.4292,110976.0
2017-08-04 15:15:00,26.82,26.83,26.82,26.83,118551.0,23.4292,23.438,23.4292,23.438,118551.0
2017-08-04 15:20:00,26.83,26.84,26.82,26.83,252630.0,23.438,23.4467,23.4292,23.438,252630.0
2017-08-04 15:25:00,26.83,26.85,26.83,26.84,124476.0,23.438,23.4554,23.438,23.4467,124476.0
2017-08-04 15:30:00,26.84,26.84,26.81,26.83,194385.0,23.4467,23.4467,23.4205,23.438,194385.0
2017-08-04 15:35:00,26.82,26.82,26.81,26.82,203880.0,23.4292,23.4292,23.4205,23.4292,203880.0
2017-08-04 15:40:00,26.82,26.82,26.8,26.81,305439.0,23.4292,23.4292,23.4118,23.4205,305439.0
2017-08-04 15:45:00,26.81,26.84,26.81,26.82,313737.0,23.4205,23.4467,23.4205,23.4292,313737.0
2017-08-04 15:50:00,26.82,26.83,26.82,26.83,373023.0,23.4292,23.438,23.4292,23.438,373023.0
2017-08-04 15:55:00,26.83,26.83,26.81,26.82,948261.0,23.438,23.438,23.4205,23.4292,948261.0
2017-08-07 09:30:00,26.86,26.93,26.85,26.89,370008.0,23.4642,23.5253,23.4554,23.4904,370008.0
2017-08-07 09:35:00,26.89,26.94,26.88,26.93,151365.0,23.4904,23.5341,23.4817,23.5253,151365.0
2017-08-07 09:40:00,26.94,26.98,26.92,26.97,159252.0,23.5341,23.569,23.5166,23.5603,159252.0
2017-08-07 09:45:00,26.97,27.01,26.96,27.0,224019.0,23.5603,23.5952,23.5515,23.5865,224019.0
2017-08-07 09:50:00,27.0,27.01,26.95,26.99,168276.0,23.5865,23.5952,23.5428,23.5777,168276.0
2017-08-07 09:55:00,26.99,27.03,26.98,27.03,237468.0,23.5777,23.6127,23.569,23.6127,237468.0
2017-08-07 10:00:00,27.03,27.08,27.02,27.07,430809.0,23.6127,23.6564,23.604,23.6476,430809.0
2017-08-07 10:05:00,27.07,27.08,27.0,27.01,275208.0,23.6476,23.6564,23.5865,23.5952,275208.0
2017-08-07 10:10:00,27.01,27.03,27.0,27.03,183180.0,23.5952,23.6127,23.5865,23.6127,183180.0
2017-08-07 10:15:00,27.02,27.05,27.01,27.02,191178.0,23.604,23.6302,23.5952,23.604,191178.0
2017-08-07 10:20:00,27.02,27.02,26.95,26.97,350163.0,23.604,23.604,23.5428,23.5603,350163.0
2017-08-07 10:25:00,26.96,26.97,26.93,26.93,166080.0,23.5515,23.5603,23.5253,23.5253,166080.0
2017-08-07 10:30:00,26.93,26.93,26.92,26.92,181995.0,23.5253,23.5253,23.5166,23.5166,181995.0
2017-08-07 10:35:00,26.92,26.95,26.91,26.95,160323.0,23.5166,23.5428,23.5079,23.5428,160323.0
2017-08-07 10:40:00,26.95,26.96,26.94,26.96,123942.0,23.5428,23.5515,23.5341,23.5515,123942.0
2017-08-07 10:45:00,26.95,26.96,26.94,26.95,147684.0,23.5428,23.5515,23.5341,23.5428,147684.0
2017-08-07 10:50:00,26.95,26.96,26.94,26.96,89292.0,23.5428,23.5515,23.5341,23.5515,89292.0
2017-08-07 10:55:00,26.96,26.97,26.95,26.97,194889.0,23.5515,23.5603,23.5428,23.5603,194889.0
2017-08-07 11:00:00,26.97,27.0,26.96,26.98,247227.0,23.5603,23.5865,23.5515,23.569,247227.0
2017-08-07 11:05:00,26.98,27.04,26.98,27.04,218001.0,23.569,23.6214,23.569,23.6214,218001.0
2017-08-07 11:10:00,27.04,27.05,27.01,27.03,146166.0,23.6214,23.6302,23.5952,23.6127,146166.0
2017-08-07 11:15:00,27.03,27.03,27.02,27.03,67344.0,23.6127,23.6127,23.604,23.6127,67344.0
2017-08-07 11:20:00,27.03,27.04,27.0,27.0,104466.0,23.6127,23.6214,23.5865,23.5865,104466.0
2017-08-07 11:25:00,27.0,27.02,27.0,27.0,79260.0,23.5865,23.604,23.5865,23.5865,79260.0
2017-08-07 11:30:00,27.0,27.01,26.99,27.01,70293.0,23.5865,23.5952,23.5777,23.5952,70293.0
2017-08-07 11:35:00,27.01,27.01,26.99,26.99,112302.0,23.5952,23.5952,23.5777,23.5777,112302.0
2017-08-07 11:40:00,27.0,27.01,26.99,27.0,104112.0,23.5865,23.5952,23.5777,23.5865,104112.0
2017-08-07 11:45:00,27.0,27.04,27.0,27.04,173970.0,23.5865,23.6214,23.5865,23.6214,173970.0
2017-08-07 11:50:00,27.04,27.04,27.03,27.04,84540.0,23.6214,23.6214,23.6127,23.6214,84540.0
2017-08-07 11:55:00,27.04,27.04,27.0,27.0,109194.0,23.6214,23.6214,23.5865,23.5865,109194.0
2017-08-07 12:00:00,27.0,27.02,27.0,27.01,97215.0,23.5865,23.604,23.5865,23.5952,97215.0
2017-08-07 12:05:00,27.01,27.01,26.98,27.0,127293.0,23.5952,23.5952,23.569,23.5865,127293.0
2017-08-07 12:10:00,27.0,27.01,26.99,27.0,75228.0,23.5865,23.5952,23.5777,23.5865,75228.0
2017-08-07 12:15:00,26.99,27.01,26.99,27.0,98418.0,23.5777,23.5952,23.5777,23.5865,98418.0
2017-08-07 12:20:00,26.99,27.02,26.99,27.01,73584.0,23.5777,23.604,23.5777,23.5952,73584.0
2017-08-07 12:25:00,27.01,27.03,27.01,27.02,107196.0,23.5952,23.6127,23.5952,23.604,107196.0
2017-08-07 12:30:00,27.02,27.06,27.02,27.06,108051.0,23.604,23.6389,23.604,23.6389,108051.0
2017-08-07 12:35:00,27.06,27.08,27.05,27.07,118908.0,23.6389,23.6564,23.6302,23.6476,118908.0
2017-08-07 12:40:00,27.07,27.07,27.05,27.06,152781.0,23.6476,23.6476,23.6302,23.6389,152781.0
2017-08-07 12:45:00,27.06,27.07,27.06,27.07,86898.0,23.6389,23.6476,23.6389,23.6476,86898.0
2017-08-07 12:50:00,27.07,27.07,27.05,27.05,302511.0,23.6476,23.6476,23.6302,23.6302,302511.0
2017-08-07 12:55:00,27.05,27.05,27.04,27.04,136035.0,23.6302,23.6302,23.6214,23.6214,136035.0
2017-08-07 13:00:00,27.05,27.05,27.03,27.04,182097.0,23.6302,23.6302,23.6127,23.6214,182097.0
2017-08-07 13:05:00,27.04,27.07,27.04,27.06,56811.0,23.6214,23.6476,23.6214,23.6389,56811.0
2017-08-07 13:10:00,27.07,27.1,27.06,27.1,128037.0,23.6476,23.6738,23.6389,23.6738,128037.0
2017-08-07 13:15:00,27.1,27.1,27.07,27.08,114690.0,23.6738,23.6738,23.6476,23.6564,114690.0
2017-08-07 13:20:00,27.07,27.11,27.07,27.11,106998.0,23.6476,23.6826,23.6476,23.6826,106998.0
2017-08-07 13:25:00,27.11,27.11,27.09,27.1,86625.0,23.6826,23.6826,23.6651,23.6738,86625.0
2017-08-07 13:30:00,27.1,27.1,27.09,27.1,126270.0,23.6738,23.6738,23.6651,23.6738,126270.0
2017-08-07 13:35:00,27.1,27.1,27.08,27.09,109380.0,23.6738,23.6738,23.6564,23.6651,109380.0
2017-08-07 13:40:00,27.09,27.1,27.09,27.1,35421.0,23.6651,23.6738,23.6651,23.6738,35421.0
2017-08-07 13:45:00,27.1,27.1,27.08,27.09,80763.0,23.6738,23.6738,23.6564,23.6651,80763.0
2017-08-07 13:50:00,27.08,27.13,27.08,27.13,279501.0,23.6564,23.7001,23.6564,23.7001,279501.0
2017-08-07 13:55:00,27.13,27.13,27.12,27.12,77286.0,23.7001,23.7001,23.6913,23.6913,77286.0
2017-08-07 14:00:00,27.12,27.13,27.11,27.12,132714.0,23.6913,23.7001,23.6826,23.6913,132714.0
2017-08-07 14:05:00,27.12,27.13,27.11,27.12,106680.0,23.6913,23.7001,23.6826,23.6913,106680.0
2017-08-07 14:10:00,27.12,27.14,27.12,27.13,153420.0,23.6913,23.7088,23.6913,23.7001,153420.0
2017-08-07 14:15:00,27.13,27.15,27.12,27.14,219357.0,23.7001,23.7175,23.6913,23.7088,219357.0
2017-08-07 14:20:00,27.14,27.15,27.12,27.13,104667.0,23.7088,23.7175,23.6913,23.7001,104667.0
2017-08-07 14:25:00,27.12,27.13,27.11,27.12,88830.0,23.6913,23.7001,23.6826,23.6913,88830.0
2017-08-07 14:30:00,27.12,27.13,27.1,27.1,94401.0,23.6913,23.7001,23.6738,23.6738,94401.0
2017-08-07 14:35:00,27.1,27.12,27.1,27.1,73287.0,23.6738,23.6913,23.6738,23.6738,73287.0
2017-08-07 14:40:00,27.1,27.11,27.1,27.11,51960.0,23.6738,23.6826,23.6738,23.6826,51960.0
2017-08-07 14:45:00,27.11,27.12,27.1,27.12,111261.0,23.6826,23.6913,23.6738,23.6913,111261.0
2017-08-07 14:50:00,27.12,27.12,27.1,27.1,212442.0,23.6913,23.6913,23.6738,23.6738,212442.0
2017-08-07 14:55:00,27.1,27.14,27.1,27.13,142893.0,23.6738,23.7088,23.6738,23.7001,142893.0
2017-08-07 15:00:00,27.13,27.14,27.12,27.13,102423.0,23.7001,23.7088,23.6913,23.7001,102423.0
2017-08-07 15:05:00,27.13,27.14,27.13,27.14,80085.0,23.7001,23.7088,23.7001,23.7088,80085.0
2017-08-07 15:10:00,27.13,27.14,27.13,27.13,105150.0,23.7001,23.7088,23.7001,23.7001,105150.0
2017-08-07 15:15:00,27.13,27.14,27.13,27.13,115017.0,23.7001,23.7088,23.7001,23.7001,115017.0
2017-08-07 15:20:00,27.13,27.14,27.13,27.14,78690.0,23.7001,23.7088,23.7001,23.7088,78690.0
2017-08-07 15:25:00,27.14,27.14,27.13,27.14,193530.0,23.7088,23.7088,23.7001,23.7088,193530.0
2017-08-07 15:30:00,27.14,27.14,27.13,27.14,133479.0,23.7088,23.7088,23.7001,23.7088,133479.0
2017-08-07 15:35:00,27.14,27.14,27.13,27.13,149430.0,23.7088,23.7088,23.7001,23.7001,149430.0
2017-08-07 15:40:00,27.13,27.15,27.13,27.14,303087.0,23.7001,23.7175,23.7001,23.7088,303087.0
2017-08-07 15:45:00,27.14,27.15,27.13,27.15,203433.0,23.7088,23.7175,23.7001,23.7175,203433.0
2017-08-07 15:50:00,27.15,27.15,27.13,27.13,368424.0,23.7175,23.7175,23.7001,23.7001,368424.0
2017-08-07 15:55:00,27.14,27.14,27.09,27.1,1156896.0,23.7088,23.7088,23.6651,23.6738,1156896.0
2017-08-08 09:30:00,27.06,27.11,26.97,26.99,887328.0,23.6389,23.6826,23.5603,23.5777,887328.0
2017-08-08 09:35:00,26.99,27.06,26.97,27.05,513852.0,23.5777,23.6389,23.5603,23.6302,513852.0
2017-08-08 09:40:00,27.05,27.08,27.02,27.06,278964.0,23.6302,23.6564,23.604,23.6389,278964.0
2017-08-08 09:45:00,27.06,27.09,27.04,27.04,258528.0,23.6389,23.6651,23.6214,23.6214,258528.0
2017-08-08 09:50:00,27.05,27.08,27.04,27.08,218160.0,23.6302,23.6564,23.6214,23.6564,218160.0
2017-08-08 09:55:00,27.08,27.11,27.07,27.11,254649.0,23.6564,23.6826,23.6476,23.6826,254649.0
2017-08-08 10:00:00,27.11,27.15,27.11,27.12,252342.0,23.6826,23.7175,23.6826,23.6913,252342.0
2017-08-08 10:05:00,27.13,27.18,27.12,27.18,191388.0,23.7001,23.7437,23.6913,23.7437,191388.0
2017-08-08 10:10:00,27.18,27.18,27.12,27.13,150180.0,23.7437,23.7437,23.6913,23.7001,150180.0
2017-08-08 10:15:00,27.13,27.15,27.09,27.13,220332.0,23.7001,23.7175,23.6651,23.7001,220332.0
2017-08-08 10:20:00,27.13,27.14,27.09,27.1,173841.0,23.7001,23.7088,23.6651,23.6738,173841.0
2017-08-08 10:25:00,27.1,27.12,27.08,27.11,267012.0,23.6738,23.6913,23.6564,23.6826,267012.0
2017-08-08 10:30:00,27.11,27.13,27.1,27.12,168540.0,23.6826,23.7001,23.6738,23.6913,168540.0
2017-08-08 10:35:00,27.12,27.13,27.11,27.11,259482.0,23.6913,23.7001,23.6826,23.6826,259482.0
2017-08-08 10:40:00,27.11,27.14,27.11,27.14,195135.0,23.6826,23.7088,23.6826,23.7088,195135.0
2017-08-08 10:45:00,27.14,27.16,27.14,27.16,163605.0,23.7088,23.7263,23.7088,23.7263,163605.0
2017-08-08 10:50:00,27.16,27.17,27.15,27.16,152358.0,23.7263,23.735,23.7175,23.7263,152358.0
2017-08-08 10:55:00,27.16,27.17,27.15,27.17,184947.0,23.7263,23.735,23.7175,23.735,184947.0
2017-08-08 11:00:00,27.17,27.21,27.16,27.21,246057.0,23.735,23.7699,23.7263,23.7699,246057.0
2017-08-08 11:05:00,27.21,27.21,27.17,27.18,175350.0,23.7699,23.7699,23.735,23.7437,175350.0
2017-08-08 11:10:00,27.18,27.21,27.18,27.2,255459.0,23.7437,23.7699,23.7437,23.7612,255459.0
2017-08-08 11:15:00,27.2,27.22,27.19,27.22,150171.0,23.7612,23.7787,23.7525,23.7787,150171.0
2017-08-08 11:20:00,27.22,27.22,27.19,27.2,149802.0,23.7787,23.7787,23.7525,23.7612,149802.0
2017-08-08 11:25:00,27.2,27.2,27.18,27.19,173835.0,23.7612,23.7612,23.7437,23.7525,173835.0
2017-08-08 11:30:00,27.19,27.2,27.17,27.17,148035.0,23.7525,23.7612,23.735,23.735,148035.0
2017-08-08 11:35:00,27.18,27.18,27.15,27.16,169521.0,23.7437,23.7437,23.7175,23.7263,169521.0
2017-08-08 11:40:00,27.16,27.16,27.13,27.14,130179.0,23.7263,23.7263,23.7001,23.7088,130179.0
2017-08-08 11:45:00,27.14,27.16,27.13,27.16,100692.0,23.7088,23.7263,23.7001,23.7263,100692.0
2017-08-08 11:50:00,27.17,27.17,27.15,27.17,97461.0,23.735,23.735,23.7175,23.735,97461.0
2017-08-08 11:55:00,27.18,27.22,27.17,27.21,98481.0,23.7437,23.7787,23.735,23.7699,98481.0
2017-08-08 12:00:00,27.21,27.22,27.18,27.21,153954.0,23.7699,23.7787,23.7437,23.7699,153954.0
2017-08-08 12:05:00,27.22,27.23,27.2,27.22,150372.0,23.7787,23.7874,23.7612,23.7787,150372.0
2017-08-08 12:10:00,27.22,27.24,27.2,27.21,152478.0,23.7787,23.7961,23.7612,23.7699,152478.0
2017-08-08 12:15:00,27.21,27.23,27.21,27.23,88122.0,23.7699,23.7874,23.7699,23.7874,88122.0
2017-08-08 12:20:00,27.23,27.24,27.22,27.23,96855.0,23.7874,23.7961,23.7787,23.7874,96855.0
2017-08-08 12:25:00,27.23,27.25,27.22,27.25,82155.0,23.7874,23.8049,23.7787,23.8049,82155.0
2017-08-08 12:30:00,27.25,27.25,27.22,27.22,136230.0,23.8049,23.8049,23.7787,23.7787,136230.0
2017-08-08 12:35:00,27.22,27.23,27.21,27.22,156912.0,23.7787,23.7874,23.7699,23.7787,156912.0
2017-08-08 12:40:00,27.22,27.22,27.2,27.21,295551.0,23.7787,23.7787,23.7612,23.7699,295551.0
2017-08-08 12:45:00,27.21,27.22,27.18,27.21,156339.0,23.7699,23.7787,23.7437,23.7699,156339.0
2017-08-08 12:50:00,27.21,27.22,27.19,27.19,122136.0,23.7699,23.7787,23.7525,23.7525,122136.0
2017-08-08 12:55:00,27.19,27.2,27.19,27.2,105960.0,23.7525,23.7612,23.7525,23.7612,105960.0
2017-08-08 13:00:00,27.2,27.21,27.2,27.2,157248.0,23.7612,23.7699,23.7612,23.7612,157248.0
2017-08-08 13:05:00,27.2,27.2,27.19,27.19,199179.0,23.7612,23.7612,23.7525,23.7525,199179.0
2017-08-08 13:10:00,27.19,27.2,27.19,27.2,165123.0,23.7525,23.7612,23.7525,23.7612,165123.0
2017-08-08 13:15:00,27.2,27.2,27.2,27.2,132237.0,23.7612,23.7612,23.7612,23.7612,132237.0
2017-08-08 13:20:00,27.2,27.23,27.2,27.23,196683.0,23.7612,23.7874,23.7612,23.7874,196683.0
2017-08-08 13:25:00,27.23,27.23,27.21,27.22,239589.0,23.7874,23.7874,23.7699,23.7787,239589.0
2017-08-08 13:30:00,27.22,27.24,27.21,27.24,236793.0,23.7787,23.7961,23.7699,23.7961,236793.0
2017-08-08 13:35:00,27.24,27.27,27.23,27.26,142497.0,23.7961,23.8224,23.7874,23.8136,142497.0
2017-08-08 13:40:00,27.26,27.29,27.26,27.27,398391.0,23.8136,23.8398,23.8136,23.8224,398391.0
2017-08-08 13:45:00,27.27,27.29,27.26,27.28,119364.0,23.8224,23.8398,23.8136,23.8311,119364.0
2017-08-08 13:50:00,27.28,27.29,27.27,27.28,161859.0,23.8311,23.8398,23.8224,23.8311,161859.0
2017-08-08 13:55:00,27.28,27.28,27.26,27.27,179949.0,23.8311,23.8311,23.8136,23.8224,179949.0
2017-08-08 14:00:00,27.27,27.28,27.26,27.26,189831.0,23.8224,23.8311,23.8136,23.8136,189831.0
2017-08-08 14:05:00,27.26,27.27,27.24,27.25,173907.0,23.8136,23.8224,23.7961,23.8049,173907.0
2017-08-08 14:10:00,27.25,27.27,27.25,27.25,217584.0,23.8049,23.8224,23.8049,23.8049,217584.0
2017-08-08 14:15:00,27.25,27.26,27.22,27.22,258654.0,23.8049,23.8136,23.7787,23.7787,258654.0
2017-08-08 14:20:00,27.22,27.23,27.22,27.23,86259.0,23.7787,23.7874,23.7787,23.7874,86259.0
2017-08-08 14:25:00,27.23,27.23,27.2,27.21,172428.0,23.7874,23.7874,23.7612,23.7699,172428.0
2017-08-08 14:30:00,27.21,27.21,27.2,27.21,213075.0,23.7699,23.7699,23.7612,23.7699,213075.0
2017-08-08 14:35:00,27.21,27.23,27.21,27.22,134802.0,23.7699,23.7874,23.7699,23.7787,134802.0
2017-08-08 14:40:00,27.22,27.24,27.22,27.23,120363.0,23.7787,23.7961,23.7787,23.7874,120363.0
2017-08-08 14:45:00,27.23,27.23,27.22,27.23,134730.0,23.7874,23.7874,23.7787,23.7874,134730.0
2017-08-08 14:50:00,27.23,27.25,27.22,27.23,183717.0,23.7874,23.8049,23.7787,23.7874,183717.0
2017-08-08 14:55:00,27.23,27.24,27.22,27.22,132774.0,23.7874,23.7961,23.7787,23.7787,132774.0
2017-08-08 15:00:00,27.22,27.25,27.22,27.24,399291.0,23.7787,23.8049,23.7787,23.7961,399291.0
2017-08-08 15:05:00,27.25,27.25,27.23,27.24,210663.0,23.8049,23.8049,23.7874,23.7961,210663.0
2017-08-08 15:10:00,27.24,27.24,27.23,27.23,194400.0,23.7961,23.7961,23.7874,23.7874,194400.0
2017-08-08 15:15:00,27.24,27.24,27.23,27.23,176697.0,23.7961,23.7961,23.7874,23.7874,176697.0
2017-08-08 15:20:00,27.23,27.24,27.21,27.21,404139.0,23.7874,23.7961,23.7699,23.7699,404139.0
2017-08-08 15:25:00,27.21,27.21,27.19,27.21,445182.0,23.7699,23.7699,23.7525,23.7699,445182.0
2017-08-08 15:30:00,27.21,27.21,27.17,27.2,404535.0,23.7699,23.7699,23.735,23.7612,404535.0
2017-08-08 15:35:00,27.2,27.22,27.18,27.21,416814.0,23.7612,23.7787,23.7437,23.7699,416814.0
2017-08-08 15:40:00,27.21,27.22,27.2,27.21,337692.0,23.7699,23.7787,23.7612,23.7699,337692.0
2017-08-08 15:45:00,27.21,27.21,27.2,27.21,352329.0,23.7699,23.7699,23.7612,23.7699,352329.0
2017-08-08 15:50:00,27.21,27.21,27.19,27.21,464286.0,23.7699,23.7699,23.7525,23.7699,464286.0
2017-08-08 15:55:00,27.21,27.21,27.19,27.2,1320480.0,23.7699,23.7699,23.7525,23.7612,1320480.0
2017-08-09 09:30:00,27.04,27.13,26.97,27.12,967287.0,23.769,23.8482,23.7075,23.8394,967287.0
2017-08-09 09:35:00,27.12,27.13,27.06,27.12,450996.0,23.8394,23.8482,23.7866,23.8394,450996.0
2017-08-09 09:40:00,27.13,27.13,27.02,27.03,505674.0,23.8482,23.8482,23.7515,23.7603,505674.0
2017-08-09 09:45:00,27.03,27.05,27.02,27.04,287928.0,23.7603,23.7778,23.7515,23.769,287928.0
2017-08-09 09:50:00,27.05,27.07,27.04,27.04,297354.0,23.7778,23.7954,23.769,23.769,297354.0
2017-08-09 09:55:00,27.04,27.06,27.04,27.05,214344.0,23.769,23.7866,23.769,23.7778,214344.0
2017-08-09 10:00:00,27.04,27.11,27.03,27.1,268857.0,23.769,23.8306,23.7603,23.8218,268857.0
2017-08-09 10:05:00,27.1,27.12,27.09,27.1,135438.0,23.8218,23.8394,23.813,23.8218,135438.0
2017-08-09 10:10:00,27.1,27.12,27.09,27.09,149844.0,23.8218,23.8394,23.813,23.813,149844.0
2017-08-09 10:15:00,27.1,27.11,27.08,27.09,133410.0,23.8218,23.8306,23.8042,23.813,133410.0
2017-08-09 10:20:00,27.09,27.13,27.08,27.11,187887.0,23.813,23.8482,23.8042,23.8306,187887.0
2017-08-09 10:25:00,27.12,27.12,27.08,27.08,182076.0,23.8394,23.8394,23.8042,23.8042,182076.0
2017-08-09 10:30:00,27.08,27.11,27.07,27.08,238485.0,23.8042,23.8306,23.7954,23.8042,238485.0
2017-08-09 10:35:00,27.08,27.09,27.05,27.07,135864.0,23.8042,23.813,23.7778,23.7954,135864.0
2017-08-09 10:40:00,27.08,27.09,27.06,27.06,90459.0,23.8042,23.813,23.7866,23.7866,90459.0
2017-08-09 10:45:00,27.07,27.08,27.06,27.08,127239.0,23.7954,23.8042,23.7866,23.8042,127239.0
2017-08-09 10:50:00,27.08,27.1,27.07,27.1,143724.0,23.8042,23.8218,23.7954,23.8218,143724.0
2017-08-09 10:55:00,27.1,27.1,27.08,27.09,142689.0,23.8218,23.8218,23.8042,23.813,142689.0
2017-08-09 11:00:00,27.1,27.12,27.09,27.11,235527.0,23.8218,23.8394,23.813,23.8306,235527.0
2017-08-09 11:05:00,27.11,27.12,27.1,27.1,102249.0,23.8306,23.8394,23.8218,23.8218,102249.0
2017-08-09 11:10:00,27.1,27.13,27.1,27.13,139650.0,23.8218,23.8482,23.8218,23.8482,139650.0
2017-08-09 11:15:00,27.13,27.14,27.07,27.07,266022.0,23.8482,23.8569,23.7954,23.7954,266022.0
2017-08-09 11:20:00,27.07,27.09,27.07,27.08,152757.0,23.7954,23.813,23.7954,23.8042,152757.0
2017-08-09 11:25:00,27.08,27.1,27.07,27.1,170658.0,23.8042,23.8218,23.7954,23.8218,170658.0
2017-08-09 11:30:00,27.1,27.12,27.09,27.11,228816.0,23.8218,23.8394,23.813,23.8306,228816.0
2017-08-09 11:35:00,27.11,27.13,27.09,27.12,132915.0,23.8306,23.8482,23.813,23.8394,132915.0
2017-08-09 11:40:00,27.12,27.15,27.12,27.14,96468.0,23.8394,23.8657,23.8394,23.8569,96468.0
2017-08-09 11:45:00,27.14,27.18,27.13,27.17,191139.0,23.8569,23.8921,23.8482,23.8833,191139.0
2017-08-09 11:50:00,27.17,27.19,27.17,27.18,124368.0,23.8833,23.9009,23.8833,23.8921,124368.0
2017-08-09 11:55:00,27.18,27.23,27.18,27.22,264789.0,23.8921,23.9361,23.8921,23.9273,264789.0
2017-08-09 12:00:00,27.22,27.24,27.21,27.22,317274.0,23.9273,23.9449,23.9185,23.9273,317274.0
2017-08-09 12:05:00,27.22,27.24,27.21,27.22,181161.0,23.9273,23.9449,23.9185,23.9273,181161.0
2017-08-09 12:10:00,27.22,27.23,27.21,27.21,193329.0,23.9273,23.9361,23.9185,23.9185,193329.0
2017-08-09 12:15:00,27.21,27.22,27.2,27.22,98979.0,23.9185,23.9273,23.9097,23.9273,98979.0
2017-08-09 12:20:00,27.22,27.24,27.22,27.23,90366.0,23.9273,23.9449,23.9273,23.9361,90366.0
2017-08-09 12:25:00,27.23,27.26,27.23,27.25,149190.0,23.9361,23.9624,23.9361,23.9536,149190.0
2017-08-09 12:30:00,27.25,27.28,27.25,27.27,208407.0,23.9536,23.98,23.9536,23.9712,208407.0
2017-08-09 12:35:00,27.28,27.28,27.26,27.26,88998.0,23.98,23.98,23.9624,23.9624,88998.0
2017-08-09 12:40:00,27.26,27.28,27.26,27.28,145791.0,23.9624,23.98,23.9624,23.98,145791.0
2017-08-09 12:45:00,27.27,27.28,27.27,27.27,94902.0,23.9712,23.98,23.9712,23.9712,94902.0
2017-08-09 12:50:00,27.27,27.28,27.26,27.28,204921.0,23.9712,23.98,23.9624,23.98,204921.0
2017-08-09 12:55:00,27.27,27.28,27.26,27.28,342138.0,23.9712,23.98,23.9624,23.98,342138.0
2017-08-09 13:00:00,27.28,27.3,27.28,27.3,200091.0,23.98,23.9976,23.98,23.9976,200091.0
2017-08-09 13:05:00,27.3,27.31,27.28,27.28,95343.0,23.9976,24.0064,23.98,23.98,95343.0
2017-08-09 13:10:00,27.28,27.29,27.28,27.29,90414.0,23.98,23.9888,23.98,23.9888,90414.0
2017-08-09 13:15:00,27.29,27.3,27.28,27.29,272565.0,23.9888,23.9976,23.98,23.9888,272565.0
2017-08-09 13:20:00,27.29,27.3,27.29,27.3,310158.0,23.9888,23.9976,23.9888,23.9976,310158.0
2017-08-09 13:25:00,27.3,27.32,27.3,27.31,149940.0,23.9976,24.0152,23.9976,24.0064,149940.0
2017-08-09 13:30:00,27.32,27.32,27.29,27.32,346506.0,24.0152,24.0152,23.9888,24.0152,346506.0
2017-08-09 13:35:00,27.32,27.32,27.3,27.31,172677.0,24.0152,24.0152,23.9976,24.0064,172677.0
2017-08-09 13:40:00,27.3,27.32,27.3,27.31,271695.0,23.9976,24.0152,23.9976,24.0064,271695.0
2017-08-09 13:45:00,27.31,27.33,27.31,27.32,306594.0,24.0064,24.024,24.0064,24.0152,306594.0
2017-08-09 13:50:00,27.32,27.32,27.28,27.28,95253.0,24.0152,24.0152,23.98,23.98,95253.0
2017-08-09 13:55:00,27.28,27.28,27.25,27.25,146907.0,23.98,23.98,23.9536,23.9536,146907.0
2017-08-09 14:00:00,27.25,27.27,27.25,27.26,85113.0,23.9536,23.9712,23.9536,23.9624,85113.0
2017-08-09 14:05:00,27.26,27.26,27.24,27.25,181746.0,23.9624,23.9624,23.9449,23.9536,181746.0
2017-08-09 14:10:00,27.25,27.25,27.21,27.22,104526.0,23.9536,23.9536,23.9185,23.9273,104526.0
2017-08-09 14:15:00,27.22,27.23,27.21,27.23,89007.0,23.9273,23.9361,23.9185,23.9361,89007.0
2017-08-09 14:20:00,27.23,27.23,27.2,27.2,205233.0,23.9361,23.9361,23.9097,23.9097,205233.0
2017-08-09 14:25:00,27.2,27.21,27.2,27.21,99480.0,23.9097,23.9185,23.9097,23.9185,99480.0
2017-08-09 14:30:00,27.21,27.22,27.19,27.2,165132.0,23.9185,23.9273,23.9009,23.9097,165132.0
2017-08-09 14:35:00,27.2,27.21,27.19,27.21,178071.0,23.9097,23.9185,23.9009,23.9185,178071.0
2017-08-09 14:40:00,27.21,27.21,27.18,27.19,138060.0,23.9185,23.9185,23.8921,23.9009,138060.0
2017-08-09 14:45:00,27.19,27.2,27.18,27.19,127596.0,23.9009,23.9097,23.8921,23.9009,127596.0
2017-08-09 14:50:00,27.19,27.19,27.17,27.18,189588.0,23.9009,23.9009,23.8833,23.8921,189588.0
2017-08-09 14:55:00,27.18,27.18,27.15,27.15,204042.0,23.8921,23.8921,23.8657,23.8657,204042.0
2017-08-09 15:00:00,27.15,27.15,27.13,27.14,343095.0,23.8657,23.8657,23.8482,23.8569,343095.0
2017-08-09 15:05:00,27.14,27.15,27.12,27.13,177105.0,23.8569,23.8657,23.8394,23.8482,177105.0
2017-08-09 15:10:00,27.13,27.15,27.13,27.13,146007.0,23.8482,23.8657,23.8482,23.8482,146007.0
2017-08-09 15:15:00,27.13,27.15,27.12,27.14,149781.0,23.8482,23.8657,23.8394,23.8569,149781.0
2017-08-09 15:20:00,27.14,27.15,27.13,27.15,126627.0,23.8569,23.8657,23.8482,23.8657,126627.0
2017-08-09 15:25:00,27.15,27.17,27.14,27.14,166533.0,23.8657,23.8833,23.8569,23.8569,166533.0
2017-08-09 15:30:00,27.14,27.14,27.12,27.14,369111.0,23.8569,23.8569,23.8394,23.8569,369111.0
2017-08-09 15:35:00,27.14,27.17,27.13,27.16,219078.0,23.8569,23.8833,23.8482,23.8745,219078.0
2017-08-09 15:40:00,27.16,27.19,27.16,27.19,278040.0,23.8745,23.9009,23.8745,23.9009,278040.0
2017-08-09 15:45:00,27.19,27.2,27.19,27.2,328527.0,23.9009,23.9097,23.9009,23.9097,328527.0
2017-08-09 15:50:00,27.2,27.22,27.19,27.19,357825.0,23.9097,23.9273,23.9009,23.9009,357825.0
2017-08-09 15:55:00,27.19,27.2,27.18,27.2,840825.0,23.9009,23.9097,23.8921,23.9097,840825.0
2017-08-10 09:30:00,27.02,27.03,26.85,26.95,770940.0,23.7515,23.7603,23.602,23.6899,770940.0
2017-08-10 09:35:00,26.95,27.0,26.94,26.96,278175.0,23.6899,23.7339,23.6811,23.6987,278175.0
2017-08-10 09:40:00,26.97,26.98,26.93,26.96,300396.0,23.7075,23.7163,23.6724,23.6987,300396.0
2017-08-10 09:45:00,26.97,27.05,26.96,27.05,275124.0,23.7075,23.7778,23.6987,23.7778,275124.0
2017-08-10 09:50:00,27.05,27.1,27.04,27.08,231516.0,23.7778,23.8218,23.769,23.8042,231516.0
2017-08-10 09:55:00,27.08,27.09,27.05,27.07,265173.0,23.8042,23.813,23.7778,23.7954,265173.0
2017-08-10 10:00:00,27.07,27.11,27.06,27.09,248982.0,23.7954,23.8306,23.7866,23.813,248982.0
2017-08-10 10:05:00,27.09,27.09,27.02,27.08,474147.0,23.813,23.813,23.7515,23.8042,474147.0
2017-08-10 10:10:00,27.07,27.09,27.06,27.06,153237.0,23.7954,23.813,23.7866,23.7866,153237.0
2017-08-10 10:15:00,27.06,27.07,27.02,27.03,268320.0,23.7866,23.7954,23.7515,23.7603,268320.0
2017-08-10 10:20:00,27.03,27.05,26.97,26.99,394155.0,23.7603,23.7778,23.7075,23.7251,394155.0
2017-08-10 10:25:00,26.99,27.0,26.95,27.0,380394.0,23.7251,23.7339,23.6899,23.7339,380394.0
2017-08-10 10:30:00,27.0,27.1,27.0,27.07,459780.0,23.7339,23.8218,23.7339,23.7954,459780.0
2017-08-10 10:35:00,27.07,27.11,27.07,27.1,232986.0,23.7954,23.8306,23.7954,23.8218,232986.0
2017-08-10 10:40:00,27.1,27.13,27.1,27.13,179616.0,23.8218,23.8482,23.8218,23.8482,179616.0
2017-08-10 10:45:00,27.13,27.13,27.09,27.1,217701.0,23.8482,23.8482,23.813,23.8218,217701.0
2017-08-10 10:50:00,27.1,27.1,27.06,27.06,192621.0,23.8218,23.8218,23.7866,23.7866,192621.0
2017-08-10 10:55:00,27.06,27.06,27.03,27.03,168774.0,23.7866,23.7866,23.7603,23.7603,168774.0
2017-08-10 11:00:00,27.03,27.04,27.01,27.01,248082.0,23.7603,23.769,23.7427,23.7427,248082.0
2017-08-10 11:05:00,27.01,27.03,27.01,27.01,167151.0,23.7427,23.7603,23.7427,23.7427,167151.0
2017-08-10 11:10:00,27.01,27.01,26.99,27.0,223935.0,23.7427,23.7427,23.7251,23.7339,223935.0
2017-08-10 11:15:00,27.0,27.02,27.0,27.01,180447.0,23.7339,23.7515,23.7339,23.7427,180447.0
2017-08-10 11:20:00,27.02,27.03,27.0,27.01,152532.0,23.7515,23.7603,23.7339,23.7427,152532.0
2017-08-10 11:25:00,27.02,27.06,27.01,27.05,155301.0,23.7515,23.7866,23.7427,23.7778,155301.0
2017-08-10 11:30:00,27.05,27.05,27.0,27.03,314931.0,23.7778,23.7778,23.7339,23.7603,314931.0
2017-08-10 11:35:00,27.03,27.03,27.01,27.01,149421.0,23.7603,23.7603,23.7427,23.7427,149421.0
2017-08-10 11:40:00,27.01,27.01,26.97,26.97,271890.0,23.7427,23.7427,23.7075,23.7075,271890.0
2017-08-10 11:45:00,26.98,26.98,26.96,26.98,170775.0,23.7163,23.7163,23.6987,23.7163,170775.0
2017-08-10 11:50:00,26.98,26.99,26.97,26.98,254928.0,23.7163,23.7251,23.7075,23.7163,254928.0
2017-08-10 11:55:00,26.98,26.98,26.92,26.95,471489.0,23.7163,23.7163,23.6636,23.6899,471489.0
2017-08-10 12:00:00,26.95,26.95,26.91,26.92,414096.0,23.6899,23.6899,23.6548,23.6636,414096.0
2017-08-10 12:05:00,26.92,26.96,26.91,26.96,450384.0,23.6636,23.6987,23.6548,23.6987,450384.0
2017-08-10 12:10:00,26.96,26.96,26.93,26.95,221769.0,23.6987,23.6987,23.6724,23.6899,221769.0
2017-08-10 12:15:00,26.95,26.96,26.93,26.94,172323.0,23.6899,23.6987,23.6724,23.6811,172323.0
2017-08-10 12:20:00,26.93,26.95,26.93,26.94,217200.0,23.6724,23.6899,23.6724,23.6811,217200.0
2017-08-10 12:25:00,26.94,26.95,26.92,26.92,193491.0,23.6811,23.6899,23.6636,23.6636,193491.0
2017-08-10 12:30:00,26.92,26.93,26.87,26.87,320913.0,23.6636,23.6724,23.6196,23.6196,320913.0
2017-08-10 12:35:00,26.87,26.9,26.87,26.88,291051.0,23.6196,23.646,23.6196,23.6284,291051.0
2017-08-10 12:40:00,26.88,26.89,26.88,26.88,145089.0,23.6284,23.6372,23.6284,23.6284,145089.0
2017-08-10 12:45:00,26.88,26.92,26.88,26.91,200454.0,23.6284,23.6636,23.6284,23.6548,200454.0
2017-08-10 12:50:00,26.91,26.94,26.91,26.93,133620.0,23.6548,23.6811,23.6548,23.6724,133620.0
2017-08-10 12:55:00,26.93,26.94,26.92,26.94,95157.0,23.6724,23.6811,23.6636,23.6811,95157.0
2017-08-10 13:00:00,26.94,26.96,26.94,26.96,188982.0,23.6811,23.6987,23.6811,23.6987,188982.0
2017-08-10 13:05:00,26.95,26.98,26.95,26.98,212685.0,23.6899,23.7163,23.6899,23.7163,212685.0
2017-08-10 13:10:00,26.98,27.0,26.98,26.99,184242.0,23.7163,23.7339,23.7163,23.7251,184242.0
2017-08-10 13:15:00,26.99,26.99,26.95,26.97,118701.0,23.7251,23.7251,23.6899,23.7075,118701.0
2017-08-10 13:20:00,26.97,26.98,26.96,26.97,201447.0,23.7075,23.7163,23.6987,23.7075,201447.0
2017-08-10 13:25:00,26.97,27.0,26.97,26.98,247308.0,23.7075,23.7339,23.7075,23.7163,247308.0
2017-08-10 13:30:00,26.98,26.99,26.96,26.97,198636.0,23.7163,23.7251,23.6987,23.7075,198636.0
2017-08-10 13:35:00,26.98,26.98,26.95,26.95,128247.0,23.7163,23.7163,23.6899,23.6899,128247.0
2017-08-10 13:40:00,26.96,26.96,26.93,26.94,169680.0,23.6987,23.6987,23.6724,23.6811,169680.0
2017-08-10 13:45:00,26.94,26.97,26.94,26.97,177012.0,23.6811,23.7075,23.6811,23.7075,177012.0
2017-08-10 13:50:00,26.97,26.98,26.95,26.96,286029.0,23.7075,23.7163,23.6899,23.6987,286029.0
2017-08-10 13:55:00,26.96,26.96,26.94,26.95,96504.0,23.6987,23.6987,23.6811,23.6899,96504.0
2017-08-10 14:00:00,26.95,26.96,26.94,26.95,114510.0,23.6899,23.6987,23.6811,23.6899,114510.0
2017-08-10 14:05:00,26.95,26.96,26.94,26.96,193044.0,23.6899,23.6987,23.6811,23.6987,193044.0
2017-08-10 14:10:00,26.96,26.96,26.95,26.95,108174.0,23.6987,23.6987,23.6899,23.6899,108174.0
2017-08-10 14:15:00,26.96,26.99,26.95,26.99,155964.0,23.6987,23.7251,23.6899,23.7251,155964.0
2017-08-10 14:20:00,26.99,27.0,26.98,26.98,338901.0,23.7251,23.7339,23.7163,23.7163,338901.0
2017-08-10 14:25:00,26.98,26.99,26.97,26.98,140097.0,23.7163,23.7251,23.7075,23.7163,140097.0
2017-08-10 14:30:00,26.98,27.02,26.98,27.01,159177.0,23.7163,23.7515,23.7163,23.7427,159177.0
2017-08-10 14:35:00,27.01,27.01,26.98,26.99,122025.0,23.7427,23.7427,23.7163,23.7251,122025.0
2017-08-10 14:40:00,26.99,27.02,26.99,27.01,216804.0,23.7251,23.7515,23.7251,23.7427,216804.0
2017-08-10 14:45:00,27.02,27.06,27.01,27.06,169170.0,23.7515,23.7866,23.7427,23.7866,169170.0
2017-08-10 14:50:00,27.06,27.06,27.04,27.04,176184.0,23.7866,23.7866,23.769,23.769,176184.0
2017-08-10 14:55:00,27.04,27.05,27.01,27.02,217818.0,23.769,23.7778,23.7427,23.7515,217818.0
2017-08-10 15:00:00,27.02,27.03,26.99,27.0,153288.0,23.7515,23.7603,23.7251,23.7339,153288.0
2017-08-10 15:05:00,27.0,27.02,27.0,27.02,147651.0,23.7339,23.7515,23.7339,23.7515,147651.0
2017-08-10 15:10:00,27.02,27.02,26.99,27.0,139239.0,23.7515,23.7515,23.7251,23.7339,139239.0
2017-08-10 15:15:00,27.0,27.0,26.96,26.97,294753.0,23.7339,23.7339,23.6987,23.7075,294753.0
2017-08-10 15:20:00,26.97,26.97,26.94,26.94,204108.0,23.7075,23.7075,23.6811,23.6811,204108.0
2017-08-10 15:25:00,26.94,26.95,26.93,26.94,279513.0,23.6811,23.6899,23.6724,23.6811,279513.0
2017-08-10 15:30:00,26.94,26.95,26.93,26.95,284646.0,23.6811,23.6899,23.6724,23.6899,284646.0
2017-08-10 15:35:00,26.95,26.96,26.93,26.94,316908.0,23.6899,23.6987,23.6724,23.6811,316908.0
2017-08-10 15:40:00,26.94,26.95,26.92,26.93,411849.0,23.6811,23.6899,23.6636,23.6724,411849.0
2017-08-10 15:45:00,26.93,26.93,26.89,26.9,563997.0,23.6724,23.6724,23.6372,23.646,563997.0
2017-08-10 15:50:00,26.9,26.93,26.89,26.9,536409.0,23.646,23.6724,23.6372,23.646,536409.0
2017-08-10 15:55:00,26.9,26.92,26.88,26.89,1117608.0,23.646,23.6636,23.6284,23.6372,1117608.0
2017-08-11 09:30:00,26.91,27.08,26.9,26.99,975951.0,23.6548,23.8042,23.646,23.7251,975951.0
2017-08-11 09:35:00,26.99,27.03,26.99,27.0,454755.0,23.7251,23.7603,23.7251,23.7339,454755.0
2017-08-11 09:40:00,27.0,27.01,26.97,26.98,402495.0,23.7339,23.7427,23.7075,23.7163,402495.0
2017-08-11 09:45:00,26.98,26.99,26.93,26.93,419505.0,23.7163,23.7251,23.6724,23.6724,419505.0
2017-08-11 09:50:00,26.93,26.93,26.9,26.91,449211.0,23.6724,23.6724,23.646,23.6548,449211.0
2017-08-11 09:55:00,26.91,26.98,26.91,26.96,366537.0,23.6548,23.7163,23.6548,23.6987,366537.0
2017-08-11 10:00:00,26.97,26.97,26.93,26.96,432930.0,23.7075,23.7075,23.6724,23.6987,432930.0
2017-08-11 10:05:00,26.96,26.97,26.94,26.94,433368.0,23.6987,23.7075,23.6811,23.6811,433368.0
2017-08-11 10:10:00,26.94,26.96,26.91,26.93,493839.0,23.6811,23.6987,23.6548,23.6724,493839.0
2017-08-11 10:15:00,26.93,26.93,26.9,26.91,309834.0,23.6724,23.6724,23.646,23.6548,309834.0
2017-08-11 10:20:00,26.91,26.92,26.89,26.92,331071.0,23.6548,23.6636,23.6372,23.6636,331071.0
2017-08-11 10:25:00,26.92,26.93,26.91,26.92,314547.0,23.6636,23.6724,23.6548,23.6636,314547.0
2017-08-11 10:30:00,26.92,26.92,26.9,26.92,513642.0,23.6636,23.6636,23.646,23.6636,513642.0
2017-08-11 10:35:00,26.92,26.92,26.9,26.9,335577.0,23.6636,23.6636,23.646,23.646,335577.0
2017-08-11 10:40:00,26.9,26.94,26.89,26.92,245049.0,23.646,23.6811,23.6372,23.6636,245049.0
2017-08-11 10:45:00,26.92,26.97,26.91,26.96,202920.0,23.6636,23.7075,23.6548,23.6987,202920.0
2017-08-11 10:50:00,26.96,26.96,26.93,26.93,184392.0,23.6987,23.6987,23.6724,23.6724,184392.0
2017-08-11 10:55:00,26.93,26.94,26.9,26.9,258585.0,23.6724,23.6811,23.646,23.646,258585.0
2017-08-11 11:00:00,26.9,26.91,26.89,26.91,210240.0,23.646,23.6548,23.6372,23.6548,210240.0
2017-08-11 11:05:00,26.91,26.91,26.89,26.89,205251.0,23.6548,23.6548,23.6372,23.6372,205251.0
2017-08-11 11:10:00,26.89,26.91,26.88,26.89,234183.0,23.6372,23.6548,23.6284,23.6372,234183.0
2017-08-11 11:15:00,26.89,26.9,26.89,26.89,191508.0,23.6372,23.646,23.6372,23.6372,191508.0
2017-08-11 11:20:00,26.89,26.89,26.87,26.88,215682.0,23.6372,23.6372,23.6196,23.6284,215682.0
2017-08-11 11:25:00,26.88,26.89,26.87,26.87,154152.0,23.6284,23.6372,23.6196,23.6196,154152.0
2017-08-11 11:30:00,26.87,26.89,26.87,26.88,197493.0,23.6196,23.6372,23.6196,23.6284,197493.0
2017-08-11 11:35:00,26.88,26.93,26.88,26.92,151281.0,23.6284,23.6724,23.6284,23.6636,151281.0
2017-08-11 11:40:00,26.92,26.92,26.9,26.9,156957.0,23.6636,23.6636,23.646,23.646,156957.0
2017-08-11 11:45:00,26.9,26.93,26.9,26.91,190812.0,23.646,23.6724,23.646,23.6548,190812.0
2017-08-11 11:50:00,26.91,26.93,26.9,26.91,186627.0,23.6548,23.6724,23.646,23.6548,186627.0
2017-08-11 11:55:00,26.91,26.91,26.88,26.89,199914.0,23.6548,23.6548,23.6284,23.6372,199914.0
2017-08-11 12:00:00,26.89,26.91,26.89,26.9,127137.0,23.6372,23.6548,23.6372,23.646,127137.0
2017-08-11 12:05:00,26.9,26.92,26.9,26.91,158514.0,23.646,23.6636,23.646,23.6548,158514.0
2017-08-11 12:10:00,26.92,26.92,26.89,26.89,186246.0,23.6636,23.6636,23.6372,23.6372,186246.0
2017-08-11 12:15:00,26.89,26.9,26.87,26.89,124317.0,23.6372,23.646,23.6196,23.6372,124317.0
2017-08-11 12:20:00,26.88,26.91,26.88,26.9,432306.0,23.6284,23.6548,23.6284,23.646,432306.0
2017-08-11 12:25:00,26.9,26.92,26.9,26.9,360987.0,23.646,23.6636,23.646,23.646,360987.0
2017-08-11 12:30:00,26.9,26.91,26.88,26.89,272820.0,23.646,23.6548,23.6284,23.6372,272820.0
2017-08-11 12:35:00,26.89,26.9,26.88,26.89,122526.0,23.6372,23.646,23.6284,23.6372,122526.0
2017-08-11 12:40:00,26.89,26.9,26.87,26.87,140472.0,23.6372,23.646,23.6196,23.6196,140472.0
2017-08-11 12:45:00,26.87,26.89,26.87,26.89,123810.0,23.6196,23.6372,23.6196,23.6372,123810.0
2017-08-11 12:50:00,26.89,26.9,26.88,26.9,110025.0,23.6372,23.646,23.6284,23.646,110025.0
2017-08-11 12:55:00,26.9,26.9,26.89,26.89,130497.0,23.646,23.646,23.6372,23.6372,130497.0
2017-08-11 13:00:00,26.89,26.9,26.88,26.9,120864.0,23.6372,23.646,23.6284,23.646,120864.0
2017-08-11 13:05:00,26.9,26.9,26.89,26.9,158805.0,23.646,23.646,23.6372,23.646,158805.0
2017-08-11 13:10:00,26.9,26.9,26.89,26.89,93438.0,23.646,23.646,23.6372,23.6372,93438.0
2017-08-11 13:15:00,26.9,26.9,26.89,26.9,125565.0,23.646,23.646,23.6372,23.646,125565.0
2017-08-11 13:20:00,26.9,26.91,26.89,26.9,145986.0,23.646,23.6548,23.6372,23.646,145986.0
2017-08-11 13:25:00,26.9,26.91,26.88,26.88,158943.0,23.646,23.6548,23.6284,23.6284,158943.0
2017-08-11 13:30:00,26.88,26.9,26.88,26.9,158322.0,23.6284,23.646,23.6284,23.646,158322.0
2017-08-11 13:35:00,26.9,26.91,26.89,26.9,212730.0,23.646,23.6548,23.6372,23.646,212730.0
2017-08-11 13:40:00,26.9,26.9,26.88,26.88,205068.0,23.646,23.646,23.6284,23.6284,205068.0
2017-08-11 13:45:00,26.88,26.89,26.87,26.88,185775.0,23.6284,23.6372,23.6196,23.6284,185775.0
2017-08-11 13:50:00,26.88,26.89,26.87,26.89,179817.0,23.6284,23.6372,23.6196,23.6372,179817.0
2017-08-11 13:55:00,26.89,26.91,26.89,26.9,237804.0,23.6372,23.6548,23.6372,23.646,237804.0
2017-08-11 14:00:00,26.9,26.92,26.9,26.92,134949.0,23.646,23.6636,23.646,23.6636,134949.0
2017-08-11 14:05:00,26.92,26.92,26.9,26.92,192285.0,23.6636,23.6636,23.646,23.6636,192285.0
2017-08-11 14:10:00,26.92,26.92,26.9,26.9,177411.0,23.6636,23.6636,23.646,23.646,177411.0
2017-08-11 14:15:00,26.9,26.92,26.9,26.91,316095.0,23.646,23.6636,23.646,23.6548,316095.0
2017-08-11 14:20:00,26.91,26.91,26.89,26.89,157224.0,23.6548,23.6548,23.6372,23.6372,157224.0
2017-08-11 14:25:00,26.89,26.89,26.87,26.88,184536.0,23.6372,23.6372,23.6196,23.6284,184536.0
2017-08-11 14:30:00,26.88,26.88,26.87,26.88,174108.0,23.6284,23.6284,23.6196,23.6284,174108.0
2017-08-11 14:35:00,26.87,26.88,26.87,26.87,119742.0,23.6196,23.6284,23.6196,23.6196,119742.0
2017-08-11 14:40:00,26.88,26.89,26.87,26.87,148416.0,23.6284,23.6372,23.6196,23.6196,148416.0
2017-08-11 14:45:00,26.87,26.89,26.87,26.87,146469.0,23.6196,23.6372,23.6196,23.6196,146469.0
2017-08-11 14:50:00,26.87,26.88,26.85,26.85,134022.0,23.6196,23.6284,23.602,23.602,134022.0
2017-08-11 14:55:00,26.85,26.87,26.83,26.83,249165.0,23.602,23.6196,23.5844,23.5844,249165.0
2017-08-11 15:00:00,26.83,26.85,26.82,26.83,277893.0,23.5844,23.602,23.5757,23.5844,277893.0
2017-08-11 15:05:00,26.83,26.84,26.8,26.8,210828.0,23.5844,23.5932,23.5581,23.5581,210828.0
2017-08-11 15:10:00,26.8,26.82,26.8,26.8,278784.0,23.5581,23.5757,23.5581,23.5581,278784.0
2017-08-11 15:15:00,26.8,26.81,26.79,26.8,265374.0,23.5581,23.5669,23.5493,23.5581,265374.0
2017-08-11 15:20:00,26.8,26.82,26.8,26.82,181746.0,23.5581,23.5757,23.5581,23.5757,181746.0
2017-08-11 15:25:00,26.82,26.84,26.82,26.84,188496.0,23.5757,23.5932,23.5757,23.5932,188496.0
2017-08-11 15:30:00,26.84,26.84,26.82,26.83,270228.0,23.5932,23.5932,23.5757,23.5844,270228.0
2017-08-11 15:35:00,26.83,26.83,26.83,26.83,297324.0,23.5844,23.5844,23.5844,23.5844,297324.0
2017-08-11 15:40:00,26.83,26.83,26.81,26.82,350685.0,23.5844,23.5844,23.5669,23.5757,350685.0
2017-08-11 15:45:00,26.82,26.83,26.82,26.83,415917.0,23.5757,23.5844,23.5757,23.5844,415917.0
2017-08-11 15:50:00,26.83,26.83,26.81,26.82,452199.0,23.5844,23.5844,23.5669,23.5757,452199.0
2017-08-11 15:55:00,26.82,26.84,26.79,26.8,1223307.0,23.5757,23.5932,23.5493,23.5581,1223307.0
2017-08-14 09:30:00,26.86,27.0,26.85,26.92,783120.0,23.6108,23.7339,23.602,23.6636,783120.0
2017-08-14 09:35:00,26.92,26.93,26.9,26.92,381633.0,23.6636,23.6724,23.646,23.6636,381633.0
2017-08-14 09:40:00,26.92,26.92,26.9,26.91,225450.0,23.6636,23.6636,23.646,23.6548,225450.0
2017-08-14 09:45:00,26.91,26.92,26.9,26.91,284502.0,23.6548,23.6636,23.646,23.6548,284502.0
2017-08-14 09:50:00,26.92,26.92,26.9,26.92,347676.0,23.6636,23.6636,23.646,23.6636,347676.0
2017-08-14 09:55:00,26.92,26.97,26.91,26.96,1339515.0,23.6636,23.7075,23.6548,23.6987,1339515.0
2017-08-14 10:00:00,26.96,27.01,26.96,26.98,216969.0,23.6987,23.7427,23.6987,23.7163,216969.0
2017-08-14 10:05:00,26.98,27.01,26.98,26.99,110640.0,23.7163,23.7427,23.7163,23.7251,110640.0
2017-08-14 10:10:00,26.99,27.03,26.99,27.03,113313.0,23.7251,23.7603,23.7251,23.7603,113313.0
2017-08-14 10:15:00,27.03,27.06,27.03,27.05,213396.0,23.7603,23.7866,23.7603,23.7778,213396.0
2017-08-14 10:20:00,27.05,27.05,27.01,27.02,140865.0,23.7778,23.7778,23.7427,23.7515,140865.0
2017-08-14 10:25:00,27.02,27.02,26.98,27.0,166224.0,23.7515,23.7515,23.7163,23.7339,166224.0
2017-08-14 10:30:00,27.0,27.01,26.98,27.0,147816.0,23.7339,23.7427,23.7163,23.7339,147816.0
2017-08-14 10:35:00,27.01,27.04,27.01,27.04,197829.0,23.7427,23.769,23.7427,23.769,197829.0
2017-08-14 10:40:00,27.04,27.06,27.03,27.05,198909.0,23.769,23.7866,23.7603,23.7778,198909.0
2017-08-14 10:45:00,27.06,27.07,27.05,27.06,180939.0,23.7866,23.7954,23.7778,23.7866,180939.0
2017-08-14 10:50:00,27.06,27.08,27.05,27.05,203235.0,23.7866,23.8042,23.7778,23.7778,203235.0
2017-08-14 10:55:00,27.05,27.06,27.02,27.02,238605.0,23.7778,23.7866,23.7515,23.7515,238605.0
2017-08-14 11:00:00,27.02,27.04,27.02,27.04,134277.0,23.7515,23.769,23.7515,23.769,134277.0
2017-08-14 11:05:00,27.04,27.06,26.96,26.96,237759.0,23.769,23.7866,23.6987,23.6987,237759.0
2017-08-14 11:10:00,26.97,27.0,26.94,27.0,391629.0,23.7075,23.7339,23.6811,23.7339,391629.0
2017-08-14 11:15:00,27.0,27.01,26.98,26.98,134961.0,23.7339,23.7427,23.7163,23.7163,134961.0
2017-08-14 11:20:00,26.99,27.0,26.96,26.97,199632.0,23.7251,23.7339,23.6987,23.7075,199632.0
2017-08-14 11:25:00,26.97,26.98,26.95,26.97,132558.0,23.7075,23.7163,23.6899,23.7075,132558.0
2017-08-14 11:30:00,26.97,26.98,26.95,26.95,103317.0,23.7075,23.7163,23.6899,23.6899,103317.0
2017-08-14 11:35:00,26.95,26.96,26.93,26.94,168132.0,23.6899,23.6987,23.6724,23.6811,168132.0
2017-08-14 11:40:00,26.94,26.95,26.94,26.95,93123.0,23.6811,23.6899,23.6811,23.6899,93123.0
2017-08-14 11:45:00,26.95,26.96,26.94,26.94,100656.0,23.6899,23.6987,23.6811,23.6811,100656.0
2017-08-14 11:50:00,26.94,26.96,26.93,26.93,175491.0,23.6811,23.6987,23.6724,23.6724,175491.0
2017-08-14 11:55:00,26.93,26.93,26.91,26.92,234585.0,23.6724,23.6724,23.6548,23.6636,234585.0
2017-08-14 12:00:00,26.92,26.93,26.9,26.9,242448.0,23.6636,23.6724,23.646,23.646,242448.0
2017-08-14 12:05:00,26.9,26.93,26.9,26.93,134874.0,23.646,23.6724,23.646,23.6724,134874.0
2017-08-14 12:10:00,26.93,26.93,26.91,26.92,102945.0,23.6724,23.6724,23.6548,23.6636,102945.0
2017-08-14 12:15:00,26.92,26.94,26.91,26.93,111528.0,23.6636,23.6811,23.6548,23.6724,111528.0
2017-08-14 12:20:00,26.94,26.94,26.9,26.9,228057.0,23.6811,23.6811,23.646,23.646,228057.0
2017-08-14 12:25:00,26.9,26.92,26.9,26.92,210582.0,23.646,23.6636,23.646,23.6636,210582.0
2017-08-14 12:30:00,26.92,26.94,26.91,26.94,117192.0,23.6636,23.6811,23.6548,23.6811,117192.0
2017-08-14 12:35:00,26.94,26.94,26.93,26.93,68073.0,23.6811,23.6811,23.6724,23.6724,68073.0
2017-08-14 12:40:00,26.93,26.95,26.92,26.95,71673.0,23.6724,23.6899,23.6636,23.6899,71673.0
2017-08-14 12:45:00,26.95,26.95,26.94,26.95,100782.0,23.6899,23.6899,23.6811,23.6899,100782.0
2017-08-14 12:50:00,26.95,26.95,26.92,26.93,231387.0,23.6899,23.6899,23.6636,23.6724,231387.0
2017-08-14 12:55:00,26.93,26.95,26.93,26.95,118263.0,23.6724,23.6899,23.6724,23.6899,118263.0
2017-08-14 13:00:00,26.95,26.95,26.93,26.93,164436.0,23.6899,23.6899,23.6724,23.6724,164436.0
2017-08-14 13:05:00,26.93,26.95,26.93,26.93,342816.0,23.6724,23.6899,23.6724,23.6724,342816.0
2017-08-14 13:10:00,26.94,26.94,26.91,26.91,186759.0,23.6811,23.6811,23.6548,23.6548,186759.0
2017-08-14 13:15:00,26.91,26.91,26.87,26.87,209865.0,23.6548,23.6548,23.6196,23.6196,209865.0
2017-08-14 13:20:00,26.86,26.86,26.84,26.86,165093.0,23.6108,23.6108,23.5932,23.6108,165093.0
2017-08-14 13:25:00,26.86,26.88,26.86,26.87,172407.0,23.6108,23.6284,23.6108,23.6196,172407.0
2017-08-14 13:30:00,26.87,26.89,26.87,26.88,115455.0,23.6196,23.6372,23.6196,23.6284,115455.0
2017-08-14 13:35:00,26.88,26.9,26.87,26.89,97155.0,23.6284,23.646,23.6196,23.6372,97155.0
2017-08-14 13:40:00,26.89,26.89,26.87,26.87,87069.0,23.6372,23.6372,23.6196,23.6196,87069.0
2017-08-14 13:45:00,26.87,26.88,26.87,26.87,106299.0,23.6196,23.6284,23.6196,23.6196,106299.0
2017-08-14 13:50:00,26.87,26.88,26.86,26.86,133134.0,23.6196,23.6284,23.6108,23.6108,133134.0
2017-08-14 13:55:00,26.86,26.87,26.86,26.86,163014.0,23.6108,23.6196,23.6108,23.6108,163014.0
2017-08-14 14:00:00,26.86,26.87,26.86,26.87,117723.0,23.6108,23.6196,23.6108,23.6196,117723.0
2017-08-14 14:05:00,26.87,26.89,26.87,26.88,295329.0,23.6196,23.6372,23.6196,23.6284,295329.0
2017-08-14 14:10:00,26.89,26.89,26.87,26.88,146052.0,23.6372,23.6372,23.6196,23.6284,146052.0
2017-08-14 14:15:00,26.87,26.9,26.87,26.9,144396.0,23.6196,23.646,23.6196,23.646,144396.0
2017-08-14 14:20:00,26.9,26.92,26.9,26.91,123792.0,23.646,23.6636,23.646,23.6548,123792.0
2017-08-14 14:25:00,26.91,26.92,26.9,26.91,111279.0,23.6548,23.6636,23.646,23.6548,111279.0
2017-08-14 14:30:00,26.91,26.91,26.91,26.91,114267.0,23.6548,23.6548,23.6548,23.6548,114267.0
2017-08-14 14:35:00,26.91,26.93,26.91,26.92,139212.0,23.6548,23.6724,23.6548,23.6636,139212.0
2017-08-14 14:40:00,26.92,26.92,26.91,26.92,128064.0,23.6636,23.6636,23.6548,23.6636,128064.0
2017-08-14 14:45:00,26.91,26.92,26.91,26.91,148056.0,23.6548,23.6636,23.6548,23.6548,148056.0
2017-08-14 14:50:00,26.91,26.91,26.88,26.88,274680.0,23.6548,23.6548,23.6284,23.6284,274680.0
2017-08-14 14:55:00,26.88,26.91,26.88,26.9,426888.0,23.6284,23.6548,23.6284,23.646,426888.0
2017-08-14 15:00:00,26.9,26.9,26.87,26.88,283647.0,23.646,23.646,23.6196,23.6284,283647.0
2017-08-14 15:05:00,26.88,26.88,26.87,26.88,111591.0,23.6284,23.6284,23.6196,23.6284,111591.0
2017-08-14 15:10:00,26.87,26.89,26.87,26.89,240216.0,23.6196,23.6372,23.6196,23.6372,240216.0
2017-08-14 15:15:00,26.89,26.91,26.88,26.91,228267.0,23.6372,23.6548,23.6284,23.6548,228267.0
2017-08-14 15:20:00,26.91,26.95,26.91,26.95,183534.0,23.6548,23.6899,23.6548,23.6899,183534.0
2017-08-14 15:25:00,26.95,26.96,26.93,26.95,194364.0,23.6899,23.6987,23.6724,23.6899,194364.0
2017-08-14 15:30:00,26.95,26.96,26.94,26.95,256206.0,23.6899,23.6987,23.6811,23.6899,256206.0
2017-08-14 15:35:00,26.94,26.95,26.9,26.91,297654.0,23.6811,23.6899,23.646,23.6548,297654.0
2017-08-14 15:40:00,26.91,26.92,26.88,26.88,375066.0,23.6548,23.6636,23.6284,23.6284,375066.0
2017-08-14 15:45:00,26.88,26.89,26.87,26.88,430593.0,23.6284,23.6372,23.6196,23.6284,430593.0
2017-08-14 15:50:00,26.88,26.9,26.88,26.89,582360.0,23.6284,23.646,23.6284,23.6372,582360.0
2017-08-14 15:55:00,26.89,26.89,26.86,26.89,1657806.0,23.6372,23.6372,23.6108,23.6372,1657806.0
2017-08-15 09:30:00,26.94,26.96,26.86,26.9,411054.0,23.6811,23.6987,23.6108,23.646,411054.0
2017-08-15 09:35:00,26.9,26.9,26.85,26.89,166248.0,23.646,23.646,23.602,23.6372,166248.0
2017-08-15 09:40:00,26.89,26.96,26.89,26.9,192696.0,23.6372,23.6987,23.6372,23.646,192696.0
2017-08-15 09:45:00,26.9,26.92,26.89,26.89,321057.0,23.646,23.6636,23.6372,23.6372,321057.0
2017-08-15 09:50:00,26.9,26.94,26.9,26.92,314379.0,23.646,23.6811,23.646,23.6636,314379.0
2017-08-15 09:55:00,26.92,26.96,26.92,26.96,149496.0,23.6636,23.6987,23.6636,23.6987,149496.0
2017-08-15 10:00:00,26.96,27.0,26.95,26.97,318408.0,23.6987,23.7339,23.6899,23.7075,318408.0
2017-08-15 10:05:00,26.97,27.0,26.96,26.99,173007.0,23.7075,23.7339,23.6987,23.7251,173007.0
2017-08-15 10:10:00,26.99,27.01,26.98,27.01,230982.0,23.7251,23.7427,23.7163,23.7427,230982.0
2017-08-15 10:15:00,27.01,27.03,26.99,27.02,213294.0,23.7427,23.7603,23.7251,23.7515,213294.0
2017-08-15 10:20:00,27.03,27.03,26.96,26.96,148017.0,23.7603,23.7603,23.6987,23.6987,148017.0
2017-08-15 10:25:00,26.96,26.98,26.95,26.96,183987.0,23.6987,23.7163,23.6899,23.6987,183987.0
2017-08-15 10:30:00,26.96,26.96,26.93,26.94,192405.0,23.6987,23.6987,23.6724,23.6811,192405.0
2017-08-15 10:35:00,26.94,26.97,26.93,26.97,187713.0,23.6811,23.7075,23.6724,23.7075,187713.0
2017-08-15 10:40:00,26.96,26.97,26.94,26.96,121365.0,23.6987,23.7075,23.6811,23.6987,121365.0
2017-08-15 10:45:00,26.96,26.98,26.94,26.95,139767.0,23.6987,23.7163,23.6811,23.6899,139767.0
2017-08-15 10:50:00,26.94,26.96,26.92,26.93,157887.0,23.6811,23.6987,23.6636,23.6724,157887.0
2017-08-15 10:55:00,26.93,27.0,26.93,27.0,299280.0,23.6724,23.7339,23.6724,23.7339,299280.0
2017-08-15 11:00:00,27.0,27.07,27.0,27.07,303450.0,23.7339,23.7954,23.7339,23.7954,303450.0
2017-08-15 11:05:00,27.07,27.08,27.05,27.08,208080.0,23.7954,23.8042,23.7778,23.8042,208080.0
2017-08-15 11:10:00,27.08,27.12,27.08,27.11,151371.0,23.8042,23.8394,23.8042,23.8306,151371.0
2017-08-15 11:15:00,27.11,27.13,27.1,27.13,214245.0,23.8306,23.8482,23.8218,23.8482,214245.0
2017-08-15 11:20:00,27.13,27.13,27.08,27.11,254055.0,23.8482,23.8482,23.8042,23.8306,254055.0
2017-08-15 11:25:00,27.1,27.1,27.08,27.09,201420.0,23.8218,23.8218,23.8042,23.813,201420.0
2017-08-15 11:30:00,27.09,27.13,27.09,27.11,218427.0,23.813,23.8482,23.813,23.8306,218427.0
2017-08-15 11:35:00,27.11,27.12,27.08,27.08,115887.0,23.8306,23.8394,23.8042,23.8042,115887.0
2017-08-15 11:40:00,27.09,27.1,27.08,27.1,102513.0,23.813,23.8218,23.8042,23.8218,102513.0
2017-08-15 11:45:00,27.1,27.1,27.08,27.09,109467.0,23.8218,23.8218,23.8042,23.813,109467.0
2017-08-15 11:50:00,27.09,27.09,27.07,27.07,97914.0,23.813,23.813,23.7954,23.7954,97914.0
2017-08-15 11:55:00,27.07,27.08,27.06,27.06,111690.0,23.7954,23.8042,23.7866,23.7866,111690.0
2017-08-15 12:00:00,27.06,27.08,27.06,27.08,120618.0,23.7866,23.8042,23.7866,23.8042,120618.0
2017-08-15 12:05:00,27.08,27.08,27.07,27.07,93132.0,23.8042,23.8042,23.7954,23.7954,93132.0
2017-08-15 12:10:00,27.07,27.07,27.06,27.06,136185.0,23.7954,23.7954,23.7866,23.7866,136185.0
2017-08-15 12:15:00,27.07,27.08,27.06,27.06,131094.0,23.7954,23.8042,23.7866,23.7866,131094.0
2017-08-15 12:20:00,27.07,27.09,27.06,27.08,118248.0,23.7954,23.813,23.7866,23.8042,118248.0
2017-08-15 12:25:00,27.08,27.1,27.06,27.07,337374.0,23.8042,23.8218,23.7866,23.7954,337374.0
2017-08-15 12:30:00,27.07,27.07,27.06,27.07,152049.0,23.7954,23.7954,23.7866,23.7954,152049.0
2017-08-15 12:35:00,27.07,27.09,27.07,27.09,100938.0,23.7954,23.813,23.7954,23.813,100938.0
2017-08-15 12:40:00,27.09,27.1,27.08,27.09,101871.0,23.813,23.8218,23.8042,23.813,101871.0
2017-08-15 12:45:00,27.09,27.1,27.08,27.09,132339.0,23.813,23.8218,23.8042,23.813,132339.0
2017-08-15 12:50:00,27.09,27.1,27.07,27.07,159990.0,23.813,23.8218,23.7954,23.7954,159990.0
2017-08-15 12:55:00,27.07,27.09,27.06,27.06,186936.0,23.7954,23.813,23.7866,23.7866,186936.0
2017-08-15 13:00:00,27.06,27.07,27.04,27.06,159459.0,23.7866,23.7954,23.769,23.7866,159459.0
2017-08-15 13:05:00,27.06,27.06,27.03,27.04,116196.0,23.7866,23.7866,23.7603,23.769,116196.0
2017-08-15 13:10:00,27.04,27.04,27.02,27.03,103638.0,23.769,23.769,23.7515,23.7603,103638.0
2017-08-15 13:15:00,27.03,27.05,27.02,27.05,107295.0,23.7603,23.7778,23.7515,23.7778,107295.0
2017-08-15 13:20:00,27.05,27.05,27.05,27.05,75255.0,23.7778,23.7778,23.7778,23.7778,75255.0
2017-08-15 13:25:00,27.05,27.05,27.03,27.03,130164.0,23.7778,23.7778,23.7603,23.7603,130164.0
2017-08-15 13:30:00,27.04,27.04,27.02,27.02,113682.0,23.769,23.769,23.7515,23.7515,113682.0
2017-08-15 13:35:00,27.03,27.03,27.0,27.01,143256.0,23.7603,23.7603,23.7339,23.7427,143256.0
2017-08-15 13:40:00,27.01,27.02,27.0,27.0,96777.0,23.7427,23.7515,23.7339,23.7339,96777.0
2017-08-15 13:45:00,27.01,27.01,26.98,27.0,261381.0,23.7427,23.7427,23.7163,23.7339,261381.0
2017-08-15 13:50:00,27.0,27.0,26.97,26.99,104352.0,23.7339,23.7339,23.7075,23.7251,104352.0
2017-08-15 13:55:00,26.99,27.0,26.98,26.99,125745.0,23.7251,23.7339,23.7163,23.7251,125745.0
2017-08-15 14:00:00,26.99,27.0,26.97,27.0,107571.0,23.7251,23.7339,23.7075,23.7339,107571.0
2017-08-15 14:05:00,27.0,27.0,26.98,26.98,202917.0,23.7339,23.7339,23.7163,23.7163,202917.0
2017-08-15 14:10:00,26.98,27.0,26.97,27.0,151653.0,23.7163,23.7339,23.7075,23.7339,151653.0
2017-08-15 14:15:00,27.0,27.02,27.0,27.01,127080.0,23.7339,23.7515,23.7339,23.7427,127080.0
2017-08-15 14:20:00,27.01,27.02,27.0,27.02,100425.0,23.7427,23.7515,23.7339,23.7515,100425.0
2017-08-15 14:25:00,27.02,27.02,27.0,27.01,149640.0,23.7515,23.7515,23.7339,23.7427,149640.0
2017-08-15 14:30:00,27.01,27.02,27.0,27.01,122706.0,23.7427,23.7515,23.7339,23.7427,122706.0
2017-08-15 14:35:00,27.01,27.02,27.0,27.01,87078.0,23.7427,23.7515,23.7339,23.7427,87078.0
2017-08-15 14:40:00,27.02,27.03,27.01,27.01,118923.0,23.7515,23.7603,23.7427,23.7427,118923.0
2017-08-15 14:45:00,27.01,27.01,27.0,27.01,102681.0,23.7427,23.7427,23.7339,23.7427,102681.0
2017-08-15 14:50:00,27.01,27.01,26.98,27.0,138645.0,23.7427,23.7427,23.7163,23.7339,138645.0
2017-08-15 14:55:00,27.0,27.01,27.0,27.01,90738.0,23.7339,23.7427,23.7339,23.7427,90738.0
2017-08-15 15:00:00,27.01,27.03,27.0,27.02,265692.0,23.7427,23.7603,23.7339,23.7515,265692.0
2017-08-15 15:05:00,27.02,27.03,27.02,27.02,314919.0,23.7515,23.7603,23.7515,23.7515,314919.0
2017-08-15 15:10:00,27.02,27.03,27.02,27.03,175884.0,23.7515,23.7603,23.7515,23.7603,175884.0
2017-08-15 15:15:00,27.03,27.03,26.99,26.99,222501.0,23.7603,23.7603,23.7251,23.7251,222501.0
2017-08-15 15:20:00,26.99,27.01,26.99,27.0,175791.0,23.7251,23.7427,23.7251,23.7339,175791.0
2017-08-15 15:25:00,27.0,27.0,26.99,27.0,165063.0,23.7339,23.7339,23.7251,23.7339,165063.0
2017-08-15 15:30:00,27.0,27.01,26.99,27.01,213138.0,23.7339,23.7427,23.7251,23.7427,213138.0
2017-08-15 15:35:00,27.01,27.03,27.01,27.02,316494.0,23.7427,23.7603,23.7427,23.7515,316494.0
2017-08-15 15:40:00,27.02,27.02,27.01,27.01,176928.0,23.7515,23.7515,23.7427,23.7427,176928.0
2017-08-15 15:45:00,27.01,27.02,27.0,27.0,266976.0,23.7427,23.7515,23.7339,23.7339,266976.0
2017-08-15 15:50:00,27.0,27.0,26.98,26.98,362406.0,23.7339,23.7339,23.7163,23.7163,362406.0
2017-08-15 15:55:00,26.98,26.98,26.91,26.93,1454496.0,23.7163,23.7163,23.6548,23.6724,1454496.0
2017-08-16 09:30:00,27.09,27.15,27.05,27.13,1069401.0,23.813,23.8657,23.7778,23.8482,1069401.0
2017-08-16 09:35:00,27.13,27.15,27.0,27.01,1118028.0,23.8482,23.8657,23.7339,23.7427,1118028.0
2017-08-16 09:40:00,27.01,27.02,26.93,26.99,691404.0,23.7427,23.7515,23.6724,23.7251,691404.0
2017-08-16 09:45:00,26.99,26.99,26.87,26.88,627738.0,23.7251,23.7251,23.6196,23.6284,627738.0
2017-08-16 09:50:00,26.87,26.93,26.86,26.91,572976.0,23.6196,23.6724,23.6108,23.6548,572976.0
2017-08-16 09:55:00,26.92,26.96,26.91,26.95,482787.0,23.6636,23.6987,23.6548,23.6899,482787.0
2017-08-16 10:00:00,26.95,26.96,26.92,26.93,341913.0,23.6899,23.6987,23.6636,23.6724,341913.0
2017-08-16 10:05:00,26.92,26.92,26.86,26.86,366594.0,23.6636,23.6636,23.6108,23.6108,366594.0
2017-08-16 10:10:00,26.86,26.88,26.85,26.86,491379.0,23.6108,23.6284,23.602,23.6108,491379.0
2017-08-16 10:15:00,26.86,26.9,26.85,26.9,383544.0,23.6108,23.646,23.602,23.646,383544.0
2017-08-16 10:20:00,26.9,26.98,26.9,26.98,505695.0,23.646,23.7163,23.646,23.7163,505695.0
2017-08-16 10:25:00,26.98,26.99,26.94,26.98,586605.0,23.7163,23.7251,23.6811,23.7163,586605.0
2017-08-16 10:30:00,26.98,27.0,26.97,26.99,376224.0,23.7163,23.7339,23.7075,23.7251,376224.0
2017-08-16 10:35:00,27.0,27.06,26.98,27.0,556815.0,23.7339,23.7866,23.7163,23.7339,556815.0
2017-08-16 10:40:00,27.0,27.02,26.99,27.02,257187.0,23.7339,23.7515,23.7251,23.7515,257187.0
2017-08-16 10:45:00,27.02,27.06,27.0,27.05,354084.0,23.7515,23.7866,23.7339,23.7778,354084.0
2017-08-16 10:50:00,27.05,27.1,27.05,27.07,495123.0,23.7778,23.8218,23.7778,23.7954,495123.0
2017-08-16 10:55:00,27.07,27.13,27.07,27.09,570627.0,23.7954,23.8482,23.7954,23.813,570627.0
2017-08-16 11:00:00,27.09,27.11,27.06,27.07,208554.0,23.813,23.8306,23.7866,23.7954,208554.0
2017-08-16 11:05:00,27.08,27.08,27.04,27.04,270936.0,23.8042,23.8042,23.769,23.769,270936.0
2017-08-16 11:10:00,27.04,27.04,26.99,27.0,306894.0,23.769,23.769,23.7251,23.7339,306894.0
2017-08-16 11:15:00,27.0,27.03,26.99,27.02,245475.0,23.7339,23.7603,23.7251,23.7515,245475.0
2017-08-16 11:20:00,27.02,27.02,27.0,27.01,296463.0,23.7515,23.7515,23.7339,23.7427,296463.0
2017-08-16 11:25:00,27.01,27.01,26.95,26.96,258465.0,23.7427,23.7427,23.6899,23.6987,258465.0
2017-08-16 11:30:00,26.97,26.99,26.96,26.97,305913.0,23.7075,23.7251,23.6987,23.7075,305913.0
2017-08-16 11:35:00,26.97,26.99,26.94,26.95,610857.0,23.7075,23.7251,23.6811,23.6899,610857.0
2017-08-16 11:40:00,26.95,26.96,26.92,26.92,614376.0,23.6899,23.6987,23.6636,23.6636,614376.0
2017-08-16 11:45:00,26.92,26.92,26.86,26.87,658923.0,23.6636,23.6636,23.6108,23.6196,658923.0
2017-08-16 11:50:00,26.87,26.92,26.87,26.91,314370.0,23.6196,23.6636,23.6196,23.6548,314370.0
2017-08-16 11:55:00,26.91,26.94,26.9,26.93,346440.0,23.6548,23.6811,23.646,23.6724,346440.0
2017-08-16 12:00:00,26.93,26.95,26.92,26.94,210864.0,23.6724,23.6899,23.6636,23.6811,210864.0
2017-08-16 12:05:00,26.94,26.95,26.93,26.94,142773.0,23.6811,23.6899,23.6724,23.6811,142773.0
2017-08-16 12:10:00,26.94,26.95,26.9,26.94,189369.0,23.6811,23.6899,23.646,23.6811,189369.0
2017-08-16 12:15:00,26.94,26.95,26.92,26.94,126102.0,23.6811,23.6899,23.6636,23.6811,126102.0
2017-08-16 12:20:00,26.94,26.95,26.93,26.94,172893.0,23.6811,23.6899,23.6724,23.6811,172893.0
2017-08-16 12:25:00,26.94,26.95,26.92,26.95,300831.0,23.6811,23.6899,23.6636,23.6899,300831.0
2017-08-16 12:30:00,26.95,26.97,26.92,26.93,399594.0,23.6899,23.7075,23.6636,23.6724,399594.0
2017-08-16 12:35:00,26.93,26.93,26.91,26.92,148200.0,23.6724,23.6724,23.6548,23.6636,148200.0
2017-08-16 12:40:00,26.92,26.94,26.92,26.93,201252.0,23.6636,23.6811,23.6636,23.6724,201252.0
2017-08-16 12:45:00,26.94,26.94,26.91,26.92,228909.0,23.6811,23.6811,23.6548,23.6636,228909.0
2017-08-16 12:50:00,26.92,26.93,26.91,26.92,244434.0,23.6636,23.6724,23.6548,23.6636,244434.0
2017-08-16 12:55:00,26.92,26.93,26.92,26.93,288228.0,23.6636,23.6724,23.6636,23.6724,288228.0
2017-08-16 13:00:00,26.93,26.95,26.93,26.93,206361.0,23.6724,23.6899,23.6724,23.6724,206361.0
2017-08-16 13:05:00,26.93,26.99,26.92,26.99,323244.0,23.6724,23.7251,23.6636,23.7251,323244.0
2017-08-16 13:10:00,26.99,27.01,26.94,26.94,266439.0,23.7251,23.7427,23.6811,23.6811,266439.0
2017-08-16 13:15:00,26.95,26.97,26.93,26.95,218079.0,23.6899,23.7075,23.6724,23.6899,218079.0
2017-08-16 13:20:00,26.95,26.96,26.95,26.96,144390.0,23.6899,23.6987,23.6899,23.6987,144390.0
2017-08-16 13:25:00,26.96,27.0,26.95,26.99,198693.0,23.6987,23.7339,23.6899,23.7251,198693.0
2017-08-16 13:30:00,27.0,27.01,26.98,27.0,296433.0,23.7339,23.7427,23.7163,23.7339,296433.0
2017-08-16 13:35:00,27.0,27.02,27.0,27.02,224700.0,23.7339,23.7515,23.7339,23.7515,224700.0
2017-08-16 13:40:00,27.02,27.04,27.02,27.03,215865.0,23.7515,23.769,23.7515,23.7603,215865.0
2017-08-16 13:45:00,27.04,27.04,27.03,27.03,306519.0,23.769,23.769,23.7603,23.7603,306519.0
2017-08-16 13:50:00,27.03,27.04,27.0,27.0,228027.0,23.7603,23.769,23.7339,23.7339,228027.0
2017-08-16 13:55:00,27.0,27.04,27.0,27.02,167916.0,23.7339,23.769,23.7339,23.7515,167916.0
2017-08-16 14:00:00,27.02,27.05,27.01,27.02,275313.0,23.7515,23.7778,23.7427,23.7515,275313.0
2017-08-16 14:05:00,27.02,27.02,26.98,26.98,248274.0,23.7515,23.7515,23.7163,23.7163,248274.0
2017-08-16 14:10:00,26.99,27.03,26.98,27.02,247533.0,23.7251,23.7603,23.7163,23.7515,247533.0
2017-08-16 14:15:00,27.02,27.04,27.0,27.01,214695.0,23.7515,23.769,23.7339,23.7427,214695.0
2017-08-16 14:20:00,27.01,27.05,27.01,27.02,164238.0,23.7427,23.7778,23.7427,23.7515,164238.0
2017-08-16 14:25:00,27.03,27.06,27.03,27.04,131370.0,23.7603,23.7866,23.7603,23.769,131370.0
2017-08-16 14:30:00,27.04,27.04,27.02,27.04,133182.0,23.769,23.769,23.7515,23.769,133182.0
2017-08-16 14:35:00,27.04,27.04,27.01,27.02,143352.0,23.769,23.769,23.7427,23.7515,143352.0
2017-08-16 14:40:00,27.02,27.02,26.99,27.01,184680.0,23.7515,23.7515,23.7251,23.7427,184680.0
2017-08-16 14:45:00,27.01,27.02,27.0,27.02,239214.0,23.7427,23.7515,23.7339,23.7515,239214.0
2017-08-16 14:50:00,27.02,27.05,27.01,27.05,217341.0,23.7515,23.7778,23.7427,23.7778,217341.0
2017-08-16 14:55:00,27.05,27.06,27.04,27.04,162321.0,23.7778,23.7866,23.769,23.769,162321.0
2017-08-16 15:00:00,27.04,27.06,27.04,27.06,225240.0,23.769,23.7866,23.769,23.7866,225240.0
2017-08-16 15:05:00,27.06,27.06,27.05,27.06,210765.0,23.7866,23.7866,23.7778,23.7866,210765.0
2017-08-16 15:10:00,27.06,27.06,27.03,27.03,211464.0,23.7866,23.7866,23.7603,23.7603,211464.0
2017-08-16 15:15:00,27.03,27.04,27.02,27.04,261156.0,23.7603,23.769,23.7515,23.769,261156.0
2017-08-16 15:20:00,27.04,27.07,27.03,27.06,231570.0,23.769,23.7954,23.7603,23.7866,231570.0
2017-08-16 15:25:00,27.06,27.06,27.04,27.04,237561.0,23.7866,23.7866,23.769,23.769,237561.0
2017-08-16 15:30:00,27.04,27.06,27.03,27.03,408540.0,23.769,23.7866,23.7603,23.7603,408540.0
2017-08-16 15:35:00,27.03,27.03,27.0,27.01,321429.0,23.7603,23.7603,23.7339,23.7427,321429.0
2017-08-16 15:40:00,27.01,27.02,27.0,27.01,521736.0,23.7427,23.7515,23.7339,23.7427,521736.0
2017-08-16 15:45:00,27.01,27.01,26.98,26.98,742971.0,23.7427,23.7427,23.7163,23.7163,742971.0
2017-08-16 15:50:00,26.98,27.01,26.98,26.98,1263543.0,23.7163,23.7427,23.7163,23.7163,1263543.0
2017-08-16 15:55:00,26.98,27.03,26.92,26.98,2672523.0,23.7163,23.7603,23.6636,23.7163,2672523.0
2017-08-17 09:30:00,26.28,26.39,26.13,26.16,3036477.0,23.101,23.1977,22.9691,22.9955,3036477.0
2017-08-17 09:35:00,26.16,26.32,26.11,26.27,2718168.0,22.9955,23.1361,22.9515,23.0922,2718168.0
2017-08-17 09:40:00,26.27,26.42,26.2,26.38,2265447.0,23.0922,23.224,23.0307,23.1889,2265447.0
2017-08-17 09:45:00,26.39,26.4,26.26,26.3,1179837.0,23.1977,23.2065,23.0834,23.1186,1179837.0
2017-08-17 09:50:00,26.3,26.38,26.27,26.32,1072242.0,23.1186,23.1889,23.0922,23.1361,1072242.0
2017-08-17 09:55:00,26.32,26.38,26.29,26.34,996132.0,23.1361,23.1889,23.1098,23.1537,996132.0
2017-08-17 10:00:00,26.34,26.46,26.33,26.42,1174530.0,23.1537,23.2592,23.1449,23.224,1174530.0
2017-08-17 10:05:00,26.42,26.49,26.23,26.47,1096848.0,23.224,23.2856,23.057,23.268,1096848.0
2017-08-17 10:10:00,26.47,26.48,26.36,26.36,993081.0,23.268,23.2768,23.1713,23.1713,993081.0
2017-08-17 10:15:00,26.36,26.44,26.36,26.4,586950.0,23.1713,23.2416,23.1713,23.2065,586950.0
2017-08-17 10:20:00,26.4,26.43,26.32,26.32,696042.0,23.2065,23.2328,23.1361,23.1361,696042.0
2017-08-17 10:25:00,26.32,26.38,26.32,26.38,493179.0,23.1361,23.1889,23.1361,23.1889,493179.0
2017-08-17 10:30:00,26.38,26.5,26.37,26.47,880305.0,23.1889,23.2944,23.1801,23.268,880305.0
2017-08-17 10:35:00,26.48,26.5,26.41,26.41,627117.0,23.2768,23.2944,23.2153,23.2153,627117.0
2017-08-17 10:40:00,26.41,26.5,26.41,26.47,513129.0,23.2153,23.2944,23.2153,23.268,513129.0
2017-08-17 10:45:00,26.47,26.48,26.41,26.45,487428.0,23.268,23.2768,23.2153,23.2504,487428.0
2017-08-17 10:50:00,26.45,26.48,26.41,26.47,606501.0,23.2504,23.2768,23.2153,23.268,606501.0
2017-08-17 10:55:00,26.47,26.55,26.47,26.5,780612.0,23.268,23.3383,23.268,23.2944,780612.0
2017-08-17 11:00:00,26.5,26.55,26.47,26.55,539724.0,23.2944,23.3383,23.268,23.3383,539724.0
2017-08-17 11:05:00,26.55,26.55,26.5,26.52,674148.0,23.3383,23.3383,23.2944,23.3119,674148.0
2017-08-17 11:10:00,26.52,26.56,26.51,26.55,289491.0,23.3119,23.3471,23.3032,23.3383,289491.0
2017-08-17 11:15:00,26.55,26.55,26.51,26.52,348474.0,23.3383,23.3383,23.3032,23.3119,348474.0
2017-08-17 11:20:00,26.52,26.57,26.52,26.54,382869.0,23.3119,23.3559,23.3119,23.3295,382869.0
2017-08-17 11:25:00,26.54,26.56,26.52,26.52,436350.0,23.3295,23.3471,23.3119,23.3119,436350.0
2017-08-17 11:30:00,26.52,26.57,26.52,26.53,811827.0,23.3119,23.3559,23.3119,23.3207,811827.0
2017-08-17 11:35:00,26.53,26.55,26.46,26.46,778365.0,23.3207,23.3383,23.2592,23.2592,778365.0
2017-08-17 11:40:00,26.46,26.48,26.44,26.46,814995.0,23.2592,23.2768,23.2416,23.2592,814995.0
2017-08-17 11:45:00,26.46,26.5,26.4,26.4,718086.0,23.2592,23.2944,23.2065,23.2065,718086.0
2017-08-17 11:50:00,26.4,26.46,26.39,26.45,456849.0,23.2065,23.2592,23.1977,23.2504,456849.0
2017-08-17 11:55:00,26.45,26.46,26.43,26.44,296688.0,23.2504,23.2592,23.2328,23.2416,296688.0
2017-08-17 12:00:00,26.44,26.46,26.42,26.42,302700.0,23.2416,23.2592,23.224,23.224,302700.0
2017-08-17 12:05:00,26.42,26.43,26.37,26.39,333780.0,23.224,23.2328,23.1801,23.1977,333780.0
2017-08-17 12:10:00,26.39,26.39,26.3,26.35,596652.0,23.1977,23.1977,23.1186,23.1625,596652.0
2017-08-17 12:15:00,26.35,26.36,26.33,26.34,230421.0,23.1625,23.1713,23.1449,23.1537,230421.0
2017-08-17 12:20:00,26.34,26.34,26.29,26.33,355992.0,23.1537,23.1537,23.1098,23.1449,355992.0
2017-08-17 12:25:00,26.32,26.38,26.32,26.38,303309.0,23.1361,23.1889,23.1361,23.1889,303309.0
2017-08-17 12:30:00,26.38,26.41,26.37,26.4,287223.0,23.1889,23.2153,23.1801,23.2065,287223.0
2017-08-17 12:35:00,26.41,26.46,26.4,26.45,332892.0,23.2153,23.2592,23.2065,23.2504,332892.0
2017-08-17 12:40:00,26.45,26.45,26.42,26.45,243579.0,23.2504,23.2504,23.224,23.2504,243579.0
2017-08-17 12:45:00,26.45,26.46,26.41,26.42,167271.0,23.2504,23.2592,23.2153,23.224,167271.0
2017-08-17 12:50:00,26.42,26.42,26.39,26.4,230322.0,23.224,23.224,23.1977,23.2065,230322.0
2017-08-17 12:55:00,26.4,26.41,26.38,26.39,148560.0,23.2065,23.2153,23.1889,23.1977,148560.0
2017-08-17 13:00:00,26.4,26.41,26.39,26.39,158487.0,23.2065,23.2153,23.1977,23.1977,158487.0
2017-08-17 13:05:00,26.39,26.41,26.38,26.38,245154.0,23.1977,23.2153,23.1889,23.1889,245154.0
2017-08-17 13:10:00,26.38,26.39,26.37,26.39,148656.0,23.1889,23.1977,23.1801,23.1977,148656.0
2017-08-17 13:15:00,26.39,26.44,26.38,26.44,267297.0,23.1977,23.2416,23.1889,23.2416,267297.0
2017-08-17 13:20:00,26.44,26.45,26.41,26.43,201849.0,23.2416,23.2504,23.2153,23.2328,201849.0
2017-08-17 13:25:00,26.43,26.44,26.42,26.44,180198.0,23.2328,23.2416,23.224,23.2416,180198.0
2017-08-17 13:30:00,26.44,26.49,26.44,26.49,401502.0,23.2416,23.2856,23.2416,23.2856,401502.0
2017-08-17 13:35:00,26.49,26.55,26.49,26.51,515826.0,23.2856,23.3383,23.2856,23.3032,515826.0
2017-08-17 13:40:00,26.51,26.52,26.48,26.5,261090.0,23.3032,23.3119,23.2768,23.2944,261090.0
2017-08-17 13:45:00,26.5,26.54,26.48,26.54,399582.0,23.2944,23.3295,23.2768,23.3295,399582.0
2017-08-17 13:50:00,26.54,26.55,26.51,26.52,309780.0,23.3295,23.3383,23.3032,23.3119,309780.0
2017-08-17 13:55:00,26.52,26.54,26.51,26.54,228663.0,23.3119,23.3295,23.3032,23.3295,228663.0
2017-08-17 14:00:00,26.54,26.56,26.51,26.52,250080.0,23.3295,23.3471,23.3032,23.3119,250080.0
2017-08-17 14:05:00,26.52,26.53,26.51,26.53,180057.0,23.3119,23.3207,23.3032,23.3207,180057.0
2017-08-17 14:10:00,26.52,26.53,26.51,26.52,150462.0,23.3119,23.3207,23.3032,23.3119,150462.0
2017-08-17 14:15:00,26.52,26.52,26.47,26.48,407034.0,23.3119,23.3119,23.268,23.2768,407034.0
2017-08-17 14:20:00,26.48,26.49,26.47,26.48,186807.0,23.2768,23.2856,23.268,23.2768,186807.0
2017-08-17 14:25:00,26.49,26.5,26.48,26.48,175989.0,23.2856,23.2944,23.2768,23.2768,175989.0
2017-08-17 14:30:00,26.48,26.5,26.48,26.5,128073.0,23.2768,23.2944,23.2768,23.2944,128073.0
2017-08-17 14:35:00,26.5,26.5,26.47,26.47,168801.0,23.2944,23.2944,23.268,23.268,168801.0
2017-08-17 14:40:00,26.47,26.49,26.47,26.48,204015.0,23.268,23.2856,23.268,23.2768,204015.0
2017-08-17 14:45:00,26.48,26.5,26.48,26.49,159522.0,23.2768,23.2944,23.2768,23.2856,159522.0
2017-08-17 14:50:00,26.5,26.5,26.47,26.48,194889.0,23.2944,23.2944,23.268,23.2768,194889.0
2017-08-17 14:55:00,26.48,26.5,26.48,26.5,130467.0,23.2768,23.2944,23.2768,23.2944,130467.0
2017-08-17 15:00:00,26.5,26.5,26.48,26.49,212562.0,23.2944,23.2944,23.2768,23.2856,212562.0
2017-08-17 15:05:00,26.5,26.51,26.49,26.51,262857.0,23.2944,23.3032,23.2856,23.3032,262857.0
2017-08-17 15:10:00,26.51,26.53,26.49,26.51,287769.0,23.3032,23.3207,23.2856,23.3032,287769.0
2017-08-17 15:15:00,26.52,26.52,26.49,26.49,254739.0,23.3119,23.3119,23.2856,23.2856,254739.0
2017-08-17 15:20:00,26.49,26.5,26.48,26.48,257325.0,23.2856,23.2944,23.2768,23.2768,257325.0
2017-08-17 15:25:00,26.48,26.5,26.48,26.5,186720.0,23.2768,23.2944,23.2768,23.2944,186720.0
2017-08-17 15:30:00,26.5,26.55,26.49,26.55,424623.0,23.2944,23.3383,23.2856,23.3383,424623.0
2017-08-17 15:35:00,26.55,26.6,26.55,26.57,619632.0,23.3383,23.3823,23.3383,23.3559,619632.0
2017-08-17 15:40:00,26.57,26.58,26.54,26.56,596397.0,23.3559,23.3647,23.3295,23.3471,596397.0
2017-08-17 15:45:00,26.56,26.56,26.52,26.53,584322.0,23.3471,23.3471,23.3119,23.3207,584322.0
2017-08-17 15:50:00,26.53,26.56,26.51,26.55,898482.0,23.3207,23.3471,23.3032,23.3383,898482.0
2017-08-17 15:55:00,26.55,26.57,26.52,26.57,2341941.0,23.3383,23.3559,23.3119,23.3559,2341941.0
2017-08-18 09:30:00,26.54,26.7,26.49,26.67,2075985.0,23.3295,23.4702,23.2856,23.4438,2075985.0
2017-08-18 09:35:00,26.67,26.67,26.63,26.66,609966.0,23.4438,23.4438,23.4086,23.435,609966.0
2017-08-18 09:40:00,26.66,26.66,26.62,26.64,571923.0,23.435,23.435,23.3999,23.4174,571923.0
2017-08-18 09:45:00,26.64,26.66,26.63,26.64,551403.0,23.4174,23.435,23.4086,23.4174,551403.0
2017-08-18 09:50:00,26.64,26.65,26.62,26.63,634644.0,23.4174,23.4262,23.3999,23.4086,634644.0
2017-08-18 09:55:00,26.64,26.65,26.63,26.64,355428.0,23.4174,23.4262,23.4086,23.4174,355428.0
2017-08-18 10:00:00,26.64,26.68,26.63,26.67,403545.0,23.4174,23.4526,23.4086,23.4438,403545.0
2017-08-18 10:05:00,26.67,26.7,26.66,26.69,356934.0,23.4438,23.4702,23.435,23.4614,356934.0
2017-08-18 10:10:00,26.69,26.77,26.69,26.77,635325.0,23.4614,23.5317,23.4614,23.5317,635325.0
2017-08-18 10:15:00,26.77,26.78,26.76,26.76,397416.0,23.5317,23.5405,23.5229,23.5229,397416.0
2017-08-18 10:20:00,26.76,26.78,26.74,26.75,525906.0,23.5229,23.5405,23.5053,23.5141,525906.0
2017-08-18 10:25:00,26.75,26.75,26.67,26.68,466095.0,23.5141,23.5141,23.4438,23.4526,466095.0
2017-08-18 10:30:00,26.67,26.68,26.65,26.67,450381.0,23.4438,23.4526,23.4262,23.4438,450381.0
2017-08-18 10:35:00,26.67,26.67,26.66,26.66,418341.0,23.4438,23.4438,23.435,23.435,418341.0
2017-08-18 10:40:00,26.66,26.7,26.65,26.7,480438.0,23.435,23.4702,23.4262,23.4702,480438.0
2017-08-18 10:45:00,26.7,26.7,26.66,26.66,254448.0,23.4702,23.4702,23.435,23.435,254448.0
2017-08-18 10:50:00,26.66,26.66,26.63,26.64,578763.0,23.435,23.435,23.4086,23.4174,578763.0
2017-08-18 10:55:00,26.64,26.65,26.63,26.63,212715.0,23.4174,23.4262,23.4086,23.4086,212715.0
2017-08-18 11:00:00,26.64,26.64,26.56,26.57,319155.0,23.4174,23.4174,23.3471,23.3559,319155.0
2017-08-18 11:05:00,26.57,26.57,26.52,26.53,419244.0,23.3559,23.3559,23.3119,23.3207,419244.0
2017-08-18 11:10:00,26.53,26.58,26.53,26.56,233247.0,23.3207,23.3647,23.3207,23.3471,233247.0
2017-08-18 11:15:00,26.57,26.6,26.56,26.59,297186.0,23.3559,23.3823,23.3471,23.3735,297186.0
2017-08-18 11:20:00,26.59,26.62,26.59,26.6,309678.0,23.3735,23.3999,23.3735,23.3823,309678.0
2017-08-18 11:25:00,26.6,26.63,26.59,26.61,222408.0,23.3823,23.4086,23.3735,23.3911,222408.0
2017-08-18 11:30:00,26.61,26.64,26.6,26.63,248817.0,23.3911,23.4174,23.3823,23.4086,248817.0
2017-08-18 11:35:00,26.64,26.64,26.61,26.62,224595.0,23.4174,23.4174,23.3911,23.3999,224595.0
2017-08-18 11:40:00,26.62,26.65,26.62,26.65,383244.0,23.3999,23.4262,23.3999,23.4262,383244.0
2017-08-18 11:45:00,26.65,26.66,26.61,26.63,231765.0,23.4262,23.435,23.3911,23.4086,231765.0
2017-08-18 11:50:00,26.63,26.63,26.6,26.61,224616.0,23.4086,23.4086,23.3823,23.3911,224616.0
2017-08-18 11:55:00,26.61,26.62,26.59,26.6,206535.0,23.3911,23.3999,23.3735,23.3823,206535.0
2017-08-18 12:00:00,26.59,26.59,26.57,26.57,239499.0,23.3735,23.3735,23.3559,23.3559,239499.0
2017-08-18 12:05:00,26.57,26.57,26.56,26.56,225612.0,23.3559,23.3559,23.3471,23.3471,225612.0
2017-08-18 12:10:00,26.57,26.57,26.54,26.55,181257.0,23.3559,23.3559,23.3295,23.3383,181257.0
2017-08-18 12:15:00,26.54,26.56,26.54,26.56,155577.0,23.3295,23.3471,23.3295,23.3471,155577.0
2017-08-18 12:20:00,26.56,26.56,26.55,26.55,134760.0,23.3471,23.3471,23.3383,23.3383,134760.0
2017-08-18 12:25:00,26.55,26.57,26.55,26.57,104496.0,23.3383,23.3559,23.3383,23.3559,104496.0
2017-08-18 12:30:00,26.56,26.57,26.55,26.55,175983.0,23.3471,23.3559,23.3383,23.3383,175983.0
2017-08-18 12:35:00,26.55,26.56,26.55,26.56,183663.0,23.3383,23.3471,23.3383,23.3471,183663.0
2017-08-18 12:40:00,26.55,26.58,26.55,26.56,264351.0,23.3383,23.3647,23.3383,23.3471,264351.0
2017-08-18 12:45:00,26.56,26.58,26.54,26.58,232263.0,23.3471,23.3647,23.3295,23.3647,232263.0
2017-08-18 12:50:00,26.57,26.6,26.56,26.6,424995.0,23.3559,23.3823,23.3471,23.3823,424995.0
2017-08-18 12:55:00,26.6,26.61,26.57,26.57,104073.0,23.3823,23.3911,23.3559,23.3559,104073.0
2017-08-18 13:00:00,26.57,26.59,26.57,26.58,193869.0,23.3559,23.3735,23.3559,23.3647,193869.0
2017-08-18 13:05:00,26.59,26.59,26.58,26.59,111714.0,23.3735,23.3735,23.3647,23.3735,111714.0
2017-08-18 13:10:00,26.59,26.6,26.58,26.6,142854.0,23.3735,23.3823,23.3647,23.3823,142854.0
2017-08-18 13:15:00,26.6,26.6,26.58,26.59,106539.0,23.3823,23.3823,23.3647,23.3735,106539.0
2017-08-18 13:20:00,26.59,26.6,26.58,26.59,140487.0,23.3735,23.3823,23.3647,23.3735,140487.0
2017-08-18 13:25:00,26.59,26.6,26.58,26.59,129840.0,23.3735,23.3823,23.3647,23.3735,129840.0
2017-08-18 13:30:00,26.59,26.6,26.59,26.59,85332.0,23.3735,23.3823,23.3735,23.3735,85332.0
2017-08-18 13:35:00,26.59,26.59,26.57,26.59,195051.0,23.3735,23.3735,23.3559,23.3735,195051.0
2017-08-18 13:40:00,26.59,26.59,26.58,26.58,117624.0,23.3735,23.3735,23.3647,23.3647,117624.0
2017-08-18 13:45:00,26.58,26.58,26.57,26.57,106098.0,23.3647,23.3647,23.3559,23.3559,106098.0
2017-08-18 13:50:00,26.57,26.57,26.54,26.55,87486.0,23.3559,23.3559,23.3295,23.3383,87486.0
2017-08-18 13:55:00,26.55,26.55,26.5,26.51,164046.0,23.3383,23.3383,23.2944,23.3032,164046.0
2017-08-18 14:00:00,26.51,26.51,26.5,26.51,175293.0,23.3032,23.3032,23.2944,23.3032,175293.0
2017-08-18 14:05:00,26.51,26.51,26.5,26.51,206592.0,23.3032,23.3032,23.2944,23.3032,206592.0
2017-08-18 14:10:00,26.51,26.51,26.5,26.51,124041.0,23.3032,23.3032,23.2944,23.3032,124041.0
2017-08-18 14:15:00,26.51,26.52,26.5,26.51,109491.0,23.3032,23.3119,23.2944,23.3032,109491.0
2017-08-18 14:20:00,26.51,26.52,26.5,26.51,134685.0,23.3032,23.3119,23.2944,23.3032,134685.0
2017-08-18 14:25:00,26.51,26.53,26.51,26.52,172824.0,23.3032,23.3207,23.3032,23.3119,172824.0
2017-08-18 14:30:00,26.52,26.53,26.51,26.52,87492.0,23.3119,23.3207,23.3032,23.3119,87492.0
2017-08-18 14:35:00,26.52,26.52,26.51,26.52,75051.0,23.3119,23.3119,23.3032,23.3119,75051.0
2017-08-18 14:40:00,26.52,26.52,26.5,26.51,81645.0,23.3119,23.3119,23.2944,23.3032,81645.0
2017-08-18 14:45:00,26.51,26.51,26.5,26.51,112194.0,23.3032,23.3032,23.2944,23.3032,112194.0
2017-08-18 14:50:00,26.51,26.51,26.5,26.51,121086.0,23.3032,23.3032,23.2944,23.3032,121086.0
2017-08-18 14:55:00,26.51,26.53,26.51,26.52,110784.0,23.3032,23.3207,23.3032,23.3119,110784.0
2017-08-18 15:00:00,26.52,26.53,26.52,26.52,138897.0,23.3119,23.3207,23.3119,23.3119,138897.0
2017-08-18 15:05:00,26.52,26.53,26.51,26.51,174282.0,23.3119,23.3207,23.3032,23.3032,174282.0
2017-08-18 15:10:00,26.51,26.51,26.5,26.51,173859.0,23.3032,23.3032,23.2944,23.3032,173859.0
2017-08-18 15:15:00,26.5,26.51,26.5,26.51,175821.0,23.2944,23.3032,23.2944,23.3032,175821.0
2017-08-18 15:20:00,26.51,26.52,26.5,26.52,275649.0,23.3032,23.3119,23.2944,23.3119,275649.0
2017-08-18 15:25:00,26.52,26.52,26.51,26.51,141339.0,23.3119,23.3119,23.3032,23.3032,141339.0
2017-08-18 15:30:00,26.51,26.52,26.5,26.51,262791.0,23.3032,23.3119,23.2944,23.3032,262791.0
2017-08-18 15:35:00,26.51,26.51,26.48,26.49,342585.0,23.3032,23.3032,23.2768,23.2856,342585.0
2017-08-18 15:40:00,26.49,26.49,26.43,26.44,414609.0,23.2856,23.2856,23.2328,23.2416,414609.0
2017-08-18 15:45:00,26.44,26.49,26.44,26.49,459951.0,23.2416,23.2856,23.2416,23.2856,459951.0
2017-08-18 15:50:00,26.49,26.49,26.46,26.47,717471.0,23.2856,23.2856,23.2592,23.268,717471.0
2017-08-18 15:55:00,26.47,26.47,26.43,26.45,1210578.0,23.268,23.268,23.2328,23.2504,1210578.0
2017-08-21 09:30:00,26.37,26.42,26.26,26.3,578823.0,23.1801,23.224,23.0834,23.1186,578823.0
2017-08-21 09:35:00,26.3,26.35,26.27,26.34,480990.0,23.1186,23.1625,23.0922,23.1537,480990.0
2017-08-21 09:40:00,26.34,26.4,26.34,26.4,327816.0,23.1537,23.2065,23.1537,23.2065,327816.0
2017-08-21 09:45:00,26.4,26.41,26.38,26.38,226455.0,23.2065,23.2153,23.1889,23.1889,226455.0
2017-08-21 09:50:00,26.38,26.39,26.35,26.36,263631.0,23.1889,23.1977,23.1625,23.1713,263631.0
2017-08-21 09:55:00,26.36,26.37,26.35,26.36,192393.0,23.1713,23.1801,23.1625,23.1713,192393.0
2017-08-21 10:00:00,26.36,26.38,26.35,26.37,279975.0,23.1713,23.1889,23.1625,23.1801,279975.0
2017-08-21 10:05:00,26.37,26.4,26.35,26.39,152076.0,23.1801,23.2065,23.1625,23.1977,152076.0
2017-08-21 10:10:00,26.39,26.42,26.37,26.42,164025.0,23.1977,23.224,23.1801,23.224,164025.0
2017-08-21 10:15:00,26.41,26.44,26.41,26.44,113043.0,23.2153,23.2416,23.2153,23.2416,113043.0
2017-08-21 10:20:00,26.44,26.44,26.42,26.43,133530.0,23.2416,23.2416,23.224,23.2328,133530.0
2017-08-21 10:25:00,26.43,26.43,26.4,26.41,264015.0,23.2328,23.2328,23.2065,23.2153,264015.0
2017-08-21 10:30:00,26.41,26.42,26.39,26.4,191163.0,23.2153,23.224,23.1977,23.2065,191163.0
2017-08-21 10:35:00,26.39,26.45,26.39,26.45,266217.0,23.1977,23.2504,23.1977,23.2504,266217.0
2017-08-21 10:40:00,26.45,26.5,26.45,26.49,213801.0,23.2504,23.2944,23.2504,23.2856,213801.0
2017-08-21 10:45:00,26.5,26.53,26.49,26.49,187626.0,23.2944,23.3207,23.2856,23.2856,187626.0
2017-08-21 10:50:00,26.49,26.52,26.49,26.52,215520.0,23.2856,23.3119,23.2856,23.3119,215520.0
2017-08-21 10:55:00,26.52,26.52,26.49,26.51,212961.0,23.3119,23.3119,23.2856,23.3032,212961.0
2017-08-21 11:00:00,26.51,26.52,26.5,26.52,414654.0,23.3032,23.3119,23.2944,23.3119,414654.0
2017-08-21 11:05:00,26.52,26.54,26.51,26.52,271065.0,23.3119,23.3295,23.3032,23.3119,271065.0
2017-08-21 11:10:00,26.51,26.52,26.51,26.52,182898.0,23.3032,23.3119,23.3032,23.3119,182898.0
2017-08-21 11:15:00,26.52,26.54,26.51,26.52,187953.0,23.3119,23.3295,23.3032,23.3119,187953.0
2017-08-21 11:20:00,26.51,26.53,26.51,26.52,144861.0,23.3032,23.3207,23.3032,23.3119,144861.0
2017-08-21 11:25:00,26.52,26.52,26.5,26.51,103695.0,23.3119,23.3119,23.2944,23.3032,103695.0
2017-08-21 11:30:00,26.51,26.52,26.5,26.51,109650.0,23.3032,23.3119,23.2944,23.3032,109650.0
2017-08-21 11:35:00,26.51,26.52,26.49,26.5,157245.0,23.3032,23.3119,23.2856,23.2944,157245.0
2017-08-21 11:40:00,26.5,26.53,26.5,26.53,111075.0,23.2944,23.3207,23.2944,23.3207,111075.0
2017-08-21 11:45:00,26.54,26.58,26.53,26.57,289245.0,23.3295,23.3647,23.3207,23.3559,289245.0
2017-08-21 11:50:00,26.57,26.6,26.56,26.59,172194.0,23.3559,23.3823,23.3471,23.3735,172194.0
2017-08-21 11:55:00,26.6,26.62,26.59,26.61,237633.0,23.3823,23.3999,23.3735,23.3911,237633.0
2017-08-21 12:00:00,26.61,26.63,26.61,26.61,561693.0,23.3911,23.4086,23.3911,23.3911,561693.0
2017-08-21 12:05:00,26.61,26.64,26.58,26.64,220644.0,23.3911,23.4174,23.3647,23.4174,220644.0
2017-08-21 12:10:00,26.64,26.65,26.63,26.65,169053.0,23.4174,23.4262,23.4086,23.4262,169053.0
2017-08-21 12:15:00,26.65,26.66,26.63,26.63,277356.0,23.4262,23.435,23.4086,23.4086,277356.0
2017-08-21 12:20:00,26.63,26.63,26.61,26.63,177009.0,23.4086,23.4086,23.3911,23.4086,177009.0
2017-08-21 12:25:00,26.63,26.65,26.62,26.65,168294.0,23.4086,23.4262,23.3999,23.4262,168294.0
2017-08-21 12:30:00,26.65,26.65,26.63,26.63,109518.0,23.4262,23.4262,23.4086,23.4086,109518.0
2017-08-21 12:35:00,26.63,26.63,26.62,26.63,97134.0,23.4086,23.4086,23.3999,23.4086,97134.0
2017-08-21 12:40:00,26.63,26.63,26.62,26.62,124425.0,23.4086,23.4086,23.3999,23.3999,124425.0
2017-08-21 12:45:00,26.62,26.65,26.62,26.64,215628.0,23.3999,23.4262,23.3999,23.4174,215628.0
2017-08-21 12:50:00,26.65,26.69,26.64,26.66,400353.0,23.4262,23.4614,23.4174,23.435,400353.0
2017-08-21 12:55:00,26.66,26.67,26.65,26.67,164886.0,23.435,23.4438,23.4262,23.4438,164886.0
2017-08-21 13:00:00,26.66,26.67,26.65,26.67,198045.0,23.435,23.4438,23.4262,23.4438,198045.0
2017-08-21 13:05:00,26.67,26.68,26.66,26.67,174024.0,23.4438,23.4526,23.435,23.4438,174024.0
2017-08-21 13:10:00,26.66,26.67,26.66,26.67,144738.0,23.435,23.4438,23.435,23.4438,144738.0
2017-08-21 13:15:00,26.67,26.68,26.65,26.65,225030.0,23.4438,23.4526,23.4262,23.4262,225030.0
2017-08-21 13:20:00,26.65,26.67,26.65,26.66,121062.0,23.4262,23.4438,23.4262,23.435,121062.0
2017-08-21 13:25:00,26.66,26.66,26.65,26.65,85938.0,23.435,23.435,23.4262,23.4262,85938.0
2017-08-21 13:30:00,26.65,26.67,26.65,26.66,164784.0,23.4262,23.4438,23.4262,23.435,164784.0
2017-08-21 13:35:00,26.66,26.66,26.64,26.64,78570.0,23.435,23.435,23.4174,23.4174,78570.0
2017-08-21 13:40:00,26.64,26.66,26.64,26.66,153966.0,23.4174,23.435,23.4174,23.435,153966.0
2017-08-21 13:45:00,26.66,26.67,26.66,26.67,135027.0,23.435,23.4438,23.435,23.4438,135027.0
2017-08-21 13:50:00,26.67,26.67,26.66,26.66,131529.0,23.4438,23.4438,23.435,23.435,131529.0
2017-08-21 13:55:00,26.66,26.68,26.66,26.67,277185.0,23.435,23.4526,23.435,23.4438,277185.0
2017-08-21 14:00:00,26.67,26.68,26.66,26.66,188778.0,23.4438,23.4526,23.435,23.435,188778.0
2017-08-21 14:05:00,26.66,26.67,26.65,26.66,133944.0,23.435,23.4438,23.4262,23.435,133944.0
2017-08-21 14:10:00,26.66,26.66,26.65,26.66,260757.0,23.435,23.435,23.4262,23.435,260757.0
2017-08-21 14:15:00,26.66,26.66,26.65,26.65,154302.0,23.435,23.435,23.4262,23.4262,154302.0
2017-08-21 14:20:00,26.65,26.65,26.62,26.64,150114.0,23.4262,23.4262,23.3999,23.4174,150114.0
2017-08-21 14:25:00,26.63,26.64,26.61,26.61,142521.0,23.4086,23.4174,23.3911,23.3911,142521.0
2017-08-21 14:30:00,26.62,26.62,26.59,26.59,166374.0,23.3999,23.3999,23.3735,23.3735,166374.0
2017-08-21 14:35:00,26.59,26.6,26.59,26.6,83745.0,23.3735,23.3823,23.3735,23.3823,83745.0
2017-08-21 14:40:00,26.6,26.6,26.58,26.59,126642.0,23.3823,23.3823,23.3647,23.3735,126642.0
2017-08-21 14:45:00,26.59,26.59,26.58,26.59,119649.0,23.3735,23.3735,23.3647,23.3735,119649.0
2017-08-21 14:50:00,26.59,26.6,26.58,26.58,117999.0,23.3735,23.3823,23.3647,23.3647,117999.0
2017-08-21 14:55:00,26.58,26.58,26.56,26.58,159102.0,23.3647,23.3647,23.3471,23.3647,159102.0
2017-08-21 15:00:00,26.58,26.58,26.56,26.56,188970.0,23.3647,23.3647,23.3471,23.3471,188970.0
2017-08-21 15:05:00,26.56,26.57,26.55,26.56,166758.0,23.3471,23.3559,23.3383,23.3471,166758.0
2017-08-21 15:10:00,26.56,26.57,26.53,26.54,256017.0,23.3471,23.3559,23.3207,23.3295,256017.0
2017-08-21 15:15:00,26.54,26.56,26.54,26.55,177384.0,23.3295,23.3471,23.3295,23.3383,177384.0
2017-08-21 15:20:00,26.55,26.57,26.55,26.57,201483.0,23.3383,23.3559,23.3383,23.3559,201483.0
2017-08-21 15:25:00,26.57,26.6,26.56,26.6,158790.0,23.3559,23.3823,23.3471,23.3823,158790.0
2017-08-21 15:30:00,26.6,26.61,26.59,26.6,167625.0,23.3823,23.3911,23.3735,23.3823,167625.0
2017-08-21 15:35:00,26.6,26.6,26.59,26.6,287727.0,23.3823,23.3823,23.3735,23.3823,287727.0
2017-08-21 15:40:00,26.6,26.6,26.58,26.59,364314.0,23.3823,23.3823,23.3647,23.3735,364314.0
2017-08-21 15:45:00,26.59,26.62,26.58,26.62,374160.0,23.3735,23.3999,23.3647,23.3999,374160.0
2017-08-21 15:50:00,26.62,26.63,26.6,26.62,489237.0,23.3999,23.4086,23.3823,23.3999,489237.0
2017-08-21 15:55:00,26.62,26.63,26.57,26.58,1324479.0,23.3999,23.4086,23.3559,23.3647,1324479.0
2017-08-22 09:30:00,26.6,26.63,26.57,26.62,495021.0,23.3823,23.4086,23.3559,23.3999,495021.0
2017-08-22 09:35:00,26.63,26.7,26.63,26.68,323055.0,23.4086,23.4702,23.4086,23.4526,323055.0
2017-08-22 09:40:00,26.69,26.71,26.68,26.68,309780.0,23.4614,23.479,23.4526,23.4526,309780.0
2017-08-22 09:45:00,26.69,26.69,26.66,26.69,217533.0,23.4614,23.4614,23.435,23.4614,217533.0
2017-08-22 09:50:00,26.69,26.72,26.69,26.7,380592.0,23.4614,23.4878,23.4614,23.4702,380592.0
2017-08-22 09:55:00,26.7,26.7,26.68,26.68,328419.0,23.4702,23.4702,23.4526,23.4526,328419.0
2017-08-22 10:00:00,26.68,26.68,26.65,26.67,231354.0,23.4526,23.4526,23.4262,23.4438,231354.0
2017-08-22 10:05:00,26.67,26.67,26.66,26.66,178095.0,23.4438,23.4438,23.435,23.435,178095.0
2017-08-22 10:10:00,26.66,26.67,26.65,26.67,126657.0,23.435,23.4438,23.4262,23.4438,126657.0
2017-08-22 10:15:00,26.67,26.69,26.66,26.69,193617.0,23.4438,23.4614,23.435,23.4614,193617.0
2017-08-22 10:20:00,26.69,26.71,26.69,26.7,382929.0,23.4614,23.479,23.4614,23.4702,382929.0
2017-08-22 10:25:00,26.7,26.7,26.69,26.7,137664.0,23.4702,23.4702,23.4614,23.4702,137664.0
2017-08-22 10:30:00,26.7,26.7,26.68,26.7,253263.0,23.4702,23.4702,23.4526,23.4702,253263.0
2017-08-22 10:35:00,26.7,26.7,26.69,26.69,226569.0,23.4702,23.4702,23.4614,23.4614,226569.0
2017-08-22 10:40:00,26.69,26.7,26.67,26.69,178245.0,23.4614,23.4702,23.4438,23.4614,178245.0
2017-08-22 10:45:00,26.69,26.7,26.68,26.69,171585.0,23.4614,23.4702,23.4526,23.4614,171585.0
2017-08-22 10:50:00,26.69,26.7,26.69,26.7,173136.0,23.4614,23.4702,23.4614,23.4702,173136.0
2017-08-22 10:55:00,26.7,26.7,26.69,26.7,75294.0,23.4702,23.4702,23.4614,23.4702,75294.0
2017-08-22 11:00:00,26.7,26.72,26.69,26.69,261918.0,23.4702,23.4878,23.4614,23.4614,261918.0
2017-08-22 11:05:00,26.69,26.7,26.68,26.68,141153.0,23.4614,23.4702,23.4526,23.4526,141153.0
2017-08-22 11:10:00,26.68,26.69,26.66,26.67,175707.0,23.4526,23.4614,23.435,23.4438,175707.0
2017-08-22 11:15:00,26.68,26.68,26.67,26.67,122298.0,23.4526,23.4526,23.4438,23.4438,122298.0
2017-08-22 11:20:00,26.67,26.68,26.65,26.67,190098.0,23.4438,23.4526,23.4262,23.4438,190098.0
2017-08-22 11:25:00,26.67,26.67,26.65,26.66,127455.0,23.4438,23.4438,23.4262,23.435,127455.0
2017-08-22 11:30:00,26.67,26.68,26.66,26.66,204915.0,23.4438,23.4526,23.435,23.435,204915.0
2017-08-22 11:35:00,26.66,26.67,26.66,26.67,171954.0,23.435,23.4438,23.435,23.4438,171954.0
2017-08-22 11:40:00,26.67,26.7,26.67,26.7,179235.0,23.4438,23.4702,23.4438,23.4702,179235.0
2017-08-22 11:45:00,26.7,26.71,26.67,26.67,233826.0,23.4702,23.479,23.4438,23.4438,233826.0
2017-08-22 11:50:00,26.67,26.68,26.66,26.67,152616.0,23.4438,23.4526,23.435,23.4438,152616.0
2017-08-22 11:55:00,26.67,26.69,26.67,26.69,127761.0,23.4438,23.4614,23.4438,23.4614,127761.0
2017-08-22 12:00:00,26.69,26.7,26.68,26.69,168090.0,23.4614,23.4702,23.4526,23.4614,168090.0
2017-08-22 12:05:00,26.69,26.71,26.69,26.69,149184.0,23.4614,23.479,23.4614,23.4614,149184.0
2017-08-22 12:10:00,26.7,26.7,26.68,26.68,132786.0,23.4702,23.4702,23.4526,23.4526,132786.0
2017-08-22 12:15:00,26.68,26.68,26.67,26.67,114192.0,23.4526,23.4526,23.4438,23.4438,114192.0
2017-08-22 12:20:00,26.67,26.67,26.67,26.67,134901.0,23.4438,23.4438,23.4438,23.4438,134901.0
2017-08-22 12:25:00,26.67,26.67,26.66,26.67,120423.0,23.4438,23.4438,23.435,23.4438,120423.0
2017-08-22 12:30:00,26.67,26.67,26.66,26.66,124674.0,23.4438,23.4438,23.435,23.435,124674.0
2017-08-22 12:35:00,26.66,26.67,26.66,26.66,95628.0,23.435,23.4438,23.435,23.435,95628.0
2017-08-22 12:40:00,26.66,26.67,26.66,26.66,175752.0,23.435,23.4438,23.435,23.435,175752.0
2017-08-22 12:45:00,26.66,26.66,26.65,26.66,80487.0,23.435,23.435,23.4262,23.435,80487.0
2017-08-22 12:50:00,26.66,26.66,26.66,26.66,68739.0,23.435,23.435,23.435,23.435,68739.0
2017-08-22 12:55:00,26.66,26.67,26.66,26.67,71856.0,23.435,23.4438,23.435,23.4438,71856.0
2017-08-22 13:00:00,26.67,26.67,26.66,26.66,138294.0,23.4438,23.4438,23.435,23.435,138294.0
2017-08-22 13:05:00,26.66,26.66,26.65,26.65,73500.0,23.435,23.435,23.4262,23.4262,73500.0
2017-08-22 13:10:00,26.65,26.66,26.64,26.65,96384.0,23.4262,23.435,23.4174,23.4262,96384.0
2017-08-22 13:15:00,26.65,26.65,26.65,26.65,61557.0,23.4262,23.4262,23.4262,23.4262,61557.0
2017-08-22 13:20:00,26.65,26.66,26.65,26.66,159855.0,23.4262,23.435,23.4262,23.435,159855.0
2017-08-22 13:25:00,26.66,26.67,26.66,26.67,91449.0,23.435,23.4438,23.435,23.4438,91449.0
2017-08-22 13:30:00,26.67,26.67,26.66,26.66,80577.0,23.4438,23.4438,23.435,23.435,80577.0
2017-08-22 13:35:00,26.67,26.67,26.66,26.66,135705.0,23.4438,23.4438,23.435,23.435,135705.0
2017-08-22 13:40:00,26.66,26.66,26.65,26.65,66930.0,23.435,23.435,23.4262,23.4262,66930.0
2017-08-22 13:45:00,26.66,26.66,26.65,26.66,73059.0,23.435,23.435,23.4262,23.435,73059.0
2017-08-22 13:50:00,26.66,26.67,26.66,26.66,126024.0,23.435,23.4438,23.435,23.435,126024.0
2017-08-22 13:55:00,26.66,26.67,26.66,26.66,103203.0,23.435,23.4438,23.435,23.435,103203.0
2017-08-22 14:00:00,26.66,26.68,26.66,26.67,139821.0,23.435,23.4526,23.435,23.4438,139821.0
2017-08-22 14:05:00,26.67,26.67,26.66,26.66,169917.0,23.4438,23.4438,23.435,23.435,169917.0
2017-08-22 14:10:00,26.66,26.67,26.66,26.66,40206.0,23.435,23.4438,23.435,23.435,40206.0
2017-08-22 14:15:00,26.67,26.67,26.66,26.67,119415.0,23.4438,23.4438,23.435,23.4438,119415.0
2017-08-22 14:20:00,26.67,26.68,26.66,26.66,178500.0,23.4438,23.4526,23.435,23.435,178500.0
2017-08-22 14:25:00,26.67,26.67,26.66,26.66,213600.0,23.4438,23.4438,23.435,23.435,213600.0
2017-08-22 14:30:00,26.67,26.67,26.66,26.67,108366.0,23.4438,23.4438,23.435,23.4438,108366.0
2017-08-22 14:35:00,26.67,26.67,26.66,26.67,117585.0,23.4438,23.4438,23.435,23.4438,117585.0
2017-08-22 14:40:00,26.67,26.67,26.66,26.66,180012.0,23.4438,23.4438,23.435,23.435,180012.0
2017-08-22 14:45:00,26.67,26.67,26.66,26.66,96627.0,23.4438,23.4438,23.435,23.435,96627.0
2017-08-22 14:50:00,26.66,26.67,26.66,26.66,137400.0,23.435,23.4438,23.435,23.435,137400.0
2017-08-22 14:55:00,26.66,26.66,26.66,26.66,88995.0,23.435,23.435,23.435,23.435,88995.0
2017-08-22 15:00:00,26.66,26.67,26.66,26.67,199242.0,23.435,23.4438,23.435,23.4438,199242.0
2017-08-22 15:05:00,26.67,26.67,26.66,26.67,176445.0,23.4438,23.4438,23.435,23.4438,176445.0
2017-08-22 15:10:00,26.67,26.67,26.67,26.67,144609.0,23.4438,23.4438,23.4438,23.4438,144609.0
2017-08-22 15:15:00,26.67,26.69,26.67,26.68,183297.0,23.4438,23.4614,23.4438,23.4526,183297.0
2017-08-22 15:20:00,26.68,26.69,26.67,26.67,222594.0,23.4526,23.4614,23.4438,23.4438,222594.0
2017-08-22 15:25:00,26.67,26.68,26.66,26.67,169038.0,23.4438,23.4526,23.435,23.4438,169038.0
2017-08-22 15:30:00,26.67,26.67,26.66,26.66,200904.0,23.4438,23.4438,23.435,23.435,200904.0
2017-08-22 15:35:00,26.66,26.67,26.66,26.67,161496.0,23.435,23.4438,23.435,23.4438,161496.0
2017-08-22 15:40:00,26.67,26.67,26.66,26.67,278472.0,23.4438,23.4438,23.435,23.4438,278472.0
2017-08-22 15:45:00,26.67,26.67,26.66,26.67,322143.0,23.4438,23.4438,23.435,23.4438,322143.0
2017-08-22 15:50:00,26.67,26.67,26.66,26.67,493176.0,23.4438,23.4438,23.435,23.4438,493176.0
2017-08-22 15:55:00,26.67,26.68,26.66,26.67,1377279.0,23.4438,23.4526,23.435,23.4438,1377279.0
2017-08-23 09:30:00,26.78,26.85,26.74,26.83,983097.0,23.5405,23.602,23.5053,23.5844,983097.0
2017-08-23 09:35:00,26.82,26.84,26.76,26.8,622080.0,23.5757,23.5932,23.5229,23.5581,622080.0
2017-08-23 09:40:00,26.8,26.82,26.76,26.8,343932.0,23.5581,23.5757,23.5229,23.5581,343932.0
2017-08-23 09:45:00,26.8,26.8,26.77,26.77,331266.0,23.5581,23.5581,23.5317,23.5317,331266.0
2017-08-23 09:50:00,26.78,26.81,26.76,26.81,378351.0,23.5405,23.5669,23.5229,23.5669,378351.0
2017-08-23 09:55:00,26.81,26.82,26.79,26.8,342645.0,23.5669,23.5757,23.5493,23.5581,342645.0
2017-08-23 10:00:00,26.8,26.8,26.78,26.79,242814.0,23.5581,23.5581,23.5405,23.5493,242814.0
2017-08-23 10:05:00,26.79,26.8,26.77,26.77,323139.0,23.5493,23.5581,23.5317,23.5317,323139.0
2017-08-23 10:10:00,26.77,26.78,26.76,26.77,432888.0,23.5317,23.5405,23.5229,23.5317,432888.0
2017-08-23 10:15:00,26.77,26.77,26.73,26.76,481905.0,23.5317,23.5317,23.4965,23.5229,481905.0
2017-08-23 10:20:00,26.76,26.76,26.73,26.73,314136.0,23.5229,23.5229,23.4965,23.4965,314136.0
2017-08-23 10:25:00,26.73,26.76,26.73,26.75,170523.0,23.4965,23.5229,23.4965,23.5141,170523.0
2017-08-23 10:30:00,26.76,26.76,26.74,26.75,93387.0,23.5229,23.5229,23.5053,23.5141,93387.0
2017-08-23 10:35:00,26.75,26.75,26.72,26.74,230970.0,23.5141,23.5141,23.4878,23.5053,230970.0
2017-08-23 10:40:00,26.74,26.77,26.74,26.77,298971.0,23.5053,23.5317,23.5053,23.5317,298971.0
2017-08-23 10:45:00,26.77,26.81,26.77,26.79,208329.0,23.5317,23.5669,23.5317,23.5493,208329.0
2017-08-23 10:50:00,26.8,26.8,26.77,26.8,195636.0,23.5581,23.5581,23.5317,23.5581,195636.0
2017-08-23 10:55:00,26.8,26.8,26.78,26.79,116661.0,23.5581,23.5581,23.5405,23.5493,116661.0
2017-08-23 11:00:00,26.79,26.81,26.79,26.81,162675.0,23.5493,23.5669,23.5493,23.5669,162675.0
2017-08-23 11:05:00,26.81,26.82,26.79,26.8,169137.0,23.5669,23.5757,23.5493,23.5581,169137.0
2017-08-23 11:10:00,26.8,26.8,26.76,26.76,269832.0,23.5581,23.5581,23.5229,23.5229,269832.0
2017-08-23 11:15:00,26.76,26.77,26.74,26.76,289284.0,23.5229,23.5317,23.5053,23.5229,289284.0
2017-08-23 11:20:00,26.76,26.76,26.74,26.75,189258.0,23.5229,23.5229,23.5053,23.5141,189258.0
2017-08-23 11:25:00,26.75,26.75,26.73,26.75,204099.0,23.5141,23.5141,23.4965,23.5141,204099.0
2017-08-23 11:30:00,26.75,26.75,26.71,26.71,166449.0,23.5141,23.5141,23.479,23.479,166449.0
2017-08-23 11:35:00,26.71,26.73,26.7,26.72,219066.0,23.479,23.4965,23.4702,23.4878,219066.0
2017-08-23 11:40:00,26.73,26.73,26.71,26.72,227187.0,23.4965,23.4965,23.479,23.4878,227187.0
2017-08-23 11:45:00,26.72,26.72,26.71,26.72,106311.0,23.4878,23.4878,23.479,23.4878,106311.0
2017-08-23 11:50:00,26.72,26.73,26.71,26.72,206019.0,23.4878,23.4965,23.479,23.4878,206019.0
2017-08-23 11:55:00,26.72,26.72,26.71,26.71,130761.0,23.4878,23.4878,23.479,23.479,130761.0
2017-08-23 12:00:00,26.71,26.71,26.68,26.69,265944.0,23.479,23.479,23.4526,23.4614,265944.0
2017-08-23 12:05:00,26.69,26.69,26.67,26.68,287097.0,23.4614,23.4614,23.4438,23.4526,287097.0
2017-08-23 12:10:00,26.68,26.72,26.68,26.72,207945.0,23.4526,23.4878,23.4526,23.4878,207945.0
2017-08-23 12:15:00,26.72,26.72,26.71,26.72,128781.0,23.4878,23.4878,23.479,23.4878,128781.0
2017-08-23 12:20:00,26.72,26.72,26.7,26.71,223764.0,23.4878,23.4878,23.4702,23.479,223764.0
2017-08-23 12:25:00,26.71,26.71,26.7,26.71,134679.0,23.479,23.479,23.4702,23.479,134679.0
2017-08-23 12:30:00,26.71,26.73,26.71,26.73,141630.0,23.479,23.4965,23.479,23.4965,141630.0
2017-08-23 12:35:00,26.73,26.73,26.72,26.73,105951.0,23.4965,23.4965,23.4878,23.4965,105951.0
2017-08-23 12:40:00,26.73,26.73,26.72,26.73,146865.0,23.4965,23.4965,23.4878,23.4965,146865.0
2017-08-23 12:45:00,26.72,26.73,26.72,26.73,98865.0,23.4878,23.4965,23.4878,23.4965,98865.0
2017-08-23 12:50:00,26.73,26.73,26.72,26.72,122001.0,23.4965,23.4965,23.4878,23.4878,122001.0
2017-08-23 12:55:00,26.72,26.73,26.72,26.72,151848.0,23.4878,23.4965,23.4878,23.4878,151848.0
2017-08-23 13:00:00,26.72,26.73,26.72,26.72,119139.0,23.4878,23.4965,23.4878,23.4878,119139.0
2017-08-23 13:05:00,26.73,26.74,26.72,26.74,244917.0,23.4965,23.5053,23.4878,23.5053,244917.0
2017-08-23 13:10:00,26.74,26.74,26.73,26.74,121473.0,23.5053,23.5053,23.4965,23.5053,121473.0
2017-08-23 13:15:00,26.73,26.74,26.65,26.66,708735.0,23.4965,23.5053,23.4262,23.435,708735.0
2017-08-23 13:20:00,26.65,26.67,26.63,26.67,339765.0,23.4262,23.4438,23.4086,23.4438,339765.0
2017-08-23 13:25:00,26.67,26.68,26.67,26.68,98292.0,23.4438,23.4526,23.4438,23.4526,98292.0
2017-08-23 13:30:00,26.68,26.68,26.67,26.68,175377.0,23.4526,23.4526,23.4438,23.4526,175377.0
2017-08-23 13:35:00,26.68,26.68,26.66,26.67,119667.0,23.4526,23.4526,23.435,23.4438,119667.0
2017-08-23 13:40:00,26.67,26.67,26.65,26.66,121461.0,23.4438,23.4438,23.4262,23.435,121461.0
2017-08-23 13:45:00,26.66,26.67,26.65,26.66,143277.0,23.435,23.4438,23.4262,23.435,143277.0
2017-08-23 13:50:00,26.66,26.66,26.64,26.65,131931.0,23.435,23.435,23.4174,23.4262,131931.0
2017-08-23 13:55:00,26.65,26.65,26.64,26.65,95157.0,23.4262,23.4262,23.4174,23.4262,95157.0
2017-08-23 14:00:00,26.65,26.67,26.65,26.67,190743.0,23.4262,23.4438,23.4262,23.4438,190743.0
2017-08-23 14:05:00,26.67,26.69,26.65,26.69,141825.0,23.4438,23.4614,23.4262,23.4614,141825.0
2017-08-23 14:10:00,26.69,26.7,26.67,26.69,153285.0,23.4614,23.4702,23.4438,23.4614,153285.0
2017-08-23 14:15:00,26.69,26.69,26.67,26.68,123075.0,23.4614,23.4614,23.4438,23.4526,123075.0
2017-08-23 14:20:00,26.69,26.69,26.66,26.67,255249.0,23.4614,23.4614,23.435,23.4438,255249.0
2017-08-23 14:25:00,26.67,26.67,26.64,26.66,185382.0,23.4438,23.4438,23.4174,23.435,185382.0
2017-08-23 14:30:00,26.66,26.67,26.65,26.66,92421.0,23.435,23.4438,23.4262,23.435,92421.0
2017-08-23 14:35:00,26.67,26.67,26.66,26.67,245151.0,23.4438,23.4438,23.435,23.4438,245151.0
2017-08-23 14:40:00,26.67,26.67,26.67,26.67,208032.0,23.4438,23.4438,23.4438,23.4438,208032.0
2017-08-23 14:45:00,26.67,26.69,26.67,26.69,311166.0,23.4438,23.4614,23.4438,23.4614,311166.0
2017-08-23 14:50:00,26.69,26.7,26.68,26.7,141588.0,23.4614,23.4702,23.4526,23.4702,141588.0
2017-08-23 14:55:00,26.7,26.71,26.7,26.71,380787.0,23.4702,23.479,23.4702,23.479,380787.0
2017-08-23 15:00:00,26.71,26.72,26.69,26.69,189513.0,23.479,23.4878,23.4614,23.4614,189513.0
2017-08-23 15:05:00,26.69,26.69,26.67,26.68,156759.0,23.4614,23.4614,23.4438,23.4526,156759.0
2017-08-23 15:10:00,26.68,26.69,26.67,26.67,188052.0,23.4526,23.4614,23.4438,23.4438,188052.0
2017-08-23 15:15:00,26.67,26.69,26.67,26.69,157671.0,23.4438,23.4614,23.4438,23.4614,157671.0
2017-08-23 15:20:00,26.69,26.69,26.67,26.67,208029.0,23.4614,23.4614,23.4438,23.4438,208029.0
2017-08-23 15:25:00,26.67,26.69,26.67,26.67,267564.0,23.4438,23.4614,23.4438,23.4438,267564.0
2017-08-23 15:30:00,26.67,26.69,26.65,26.66,302388.0,23.4438,23.4614,23.4262,23.435,302388.0
2017-08-23 15:35:00,26.66,26.68,26.65,26.67,282288.0,23.435,23.4526,23.4262,23.4438,282288.0
2017-08-23 15:40:00,26.67,26.68,26.67,26.68,253995.0,23.4438,23.4526,23.4438,23.4526,253995.0
2017-08-23 15:45:00,26.68,26.68,26.65,26.67,421467.0,23.4526,23.4526,23.4262,23.4438,421467.0
2017-08-23 15:50:00,26.67,26.67,26.64,26.65,576018.0,23.4438,23.4438,23.4174,23.4262,576018.0
2017-08-23 15:55:00,26.65,26.67,26.65,26.65,706290.0,23.4262,23.4438,23.4262,23.4262,706290.0
2017-08-24 09:30:00,26.87,26.96,26.82,26.82,1983591.0,23.6196,23.6987,23.5757,23.5757,1983591.0
2017-08-24 09:35:00,26.82,26.86,26.7,26.71,671259.0,23.5757,23.6108,23.4702,23.479,671259.0
2017-08-24 09:40:00,26.71,26.71,26.64,26.65,484245.0,23.479,23.479,23.4174,23.4262,484245.0
2017-08-24 09:45:00,26.65,26.69,26.64,26.68,537933.0,23.4262,23.4614,23.4174,23.4526,537933.0
2017-08-24 09:50:00,26.68,26.69,26.63,26.63,410319.0,23.4526,23.4614,23.4086,23.4086,410319.0
2017-08-24 09:55:00,26.63,26.64,26.58,26.58,451488.0,23.4086,23.4174,23.3647,23.3647,451488.0
2017-08-24 10:00:00,26.58,26.61,26.56,26.61,514692.0,23.3647,23.3911,23.3471,23.3911,514692.0
2017-08-24 10:05:00,26.61,26.66,26.61,26.66,493782.0,23.3911,23.435,23.3911,23.435,493782.0
2017-08-24 10:10:00,26.66,26.71,26.65,26.7,643707.0,23.435,23.479,23.4262,23.4702,643707.0
2017-08-24 10:15:00,26.7,26.72,26.67,26.7,492327.0,23.4702,23.4878,23.4438,23.4702,492327.0
2017-08-24 10:20:00,26.7,26.71,26.67,26.7,345999.0,23.4702,23.479,23.4438,23.4702,345999.0
2017-08-24 10:25:00,26.69,26.7,26.65,26.67,592125.0,23.4614,23.4702,23.4262,23.4438,592125.0
2017-08-24 10:30:00,26.67,26.68,26.64,26.65,258078.0,23.4438,23.4526,23.4174,23.4262,258078.0
2017-08-24 10:35:00,26.65,26.67,26.62,26.66,313338.0,23.4262,23.4438,23.3999,23.435,313338.0
2017-08-24 10:40:00,26.67,26.68,26.63,26.64,219468.0,23.4438,23.4526,23.4086,23.4174,219468.0
2017-08-24 10:45:00,26.64,26.66,26.59,26.64,370977.0,23.4174,23.435,23.3735,23.4174,370977.0
2017-08-24 10:50:00,26.64,26.67,26.63,26.66,274641.0,23.4174,23.4438,23.4086,23.435,274641.0
2017-08-24 10:55:00,26.66,26.68,26.62,26.64,218919.0,23.435,23.4526,23.3999,23.4174,218919.0
2017-08-24 11:00:00,26.64,26.67,26.63,26.66,222555.0,23.4174,23.4438,23.4086,23.435,222555.0
2017-08-24 11:05:00,26.66,26.67,26.64,26.65,197553.0,23.435,23.4438,23.4174,23.4262,197553.0
2017-08-24 11:10:00,26.65,26.68,26.65,26.66,314223.0,23.4262,23.4526,23.4262,23.435,314223.0
2017-08-24 11:15:00,26.66,26.69,26.65,26.69,284343.0,23.435,23.4614,23.4262,23.4614,284343.0
2017-08-24 11:20:00,26.69,26.7,26.65,26.65,224832.0,23.4614,23.4702,23.4262,23.4262,224832.0
2017-08-24 11:25:00,26.65,26.66,26.61,26.65,271179.0,23.4262,23.435,23.3911,23.4262,271179.0
2017-08-24 11:30:00,26.65,26.67,26.62,26.63,232269.0,23.4262,23.4438,23.3999,23.4086,232269.0
2017-08-24 11:35:00,26.63,26.63,26.59,26.6,345687.0,23.4086,23.4086,23.3735,23.3823,345687.0
2017-08-24 11:40:00,26.61,26.67,26.61,26.66,156198.0,23.3911,23.4438,23.3911,23.435,156198.0
2017-08-24 11:45:00,26.67,26.67,26.58,26.64,206421.0,23.4438,23.4438,23.3647,23.4174,206421.0
2017-08-24 11:50:00,26.64,26.65,26.61,26.62,172557.0,23.4174,23.4262,23.3911,23.3999,172557.0
2017-08-24 11:55:00,26.62,26.65,26.59,26.64,320136.0,23.3999,23.4262,23.3735,23.4174,320136.0
2017-08-24 12:00:00,26.65,26.66,26.62,26.63,170205.0,23.4262,23.435,23.3999,23.4086,170205.0
2017-08-24 12:05:00,26.63,26.64,26.63,26.63,174459.0,23.4086,23.4174,23.4086,23.4086,174459.0
2017-08-24 12:10:00,26.63,26.67,26.63,26.66,287598.0,23.4086,23.4438,23.4086,23.435,287598.0
2017-08-24 12:15:00,26.66,26.67,26.65,26.67,327411.0,23.435,23.4438,23.4262,23.4438,327411.0
2017-08-24 12:20:00,26.67,26.67,26.65,26.67,169122.0,23.4438,23.4438,23.4262,23.4438,169122.0
2017-08-24 12:25:00,26.67,26.67,26.66,26.67,198168.0,23.4438,23.4438,23.435,23.4438,198168.0
2017-08-24 12:30:00,26.67,26.68,26.65,26.65,204009.0,23.4438,23.4526,23.4262,23.4262,204009.0
2017-08-24 12:35:00,26.65,26.66,26.61,26.64,206826.0,23.4262,23.435,23.3911,23.4174,206826.0
2017-08-24 12:40:00,26.64,26.68,26.64,26.67,215652.0,23.4174,23.4526,23.4174,23.4438,215652.0
2017-08-24 12:45:00,26.67,26.72,26.67,26.71,297633.0,23.4438,23.4878,23.4438,23.479,297633.0
2017-08-24 12:50:00,26.71,26.71,26.7,26.7,263265.0,23.479,23.479,23.4702,23.4702,263265.0
2017-08-24 12:55:00,26.7,26.71,26.67,26.67,228105.0,23.4702,23.479,23.4438,23.4438,228105.0
2017-08-24 13:00:00,26.67,26.72,26.67,26.7,268353.0,23.4438,23.4878,23.4438,23.4702,268353.0
2017-08-24 13:05:00,26.7,26.72,26.68,26.68,144531.0,23.4702,23.4878,23.4526,23.4526,144531.0
2017-08-24 13:10:00,26.68,26.7,26.67,26.7,157308.0,23.4526,23.4702,23.4438,23.4702,157308.0
2017-08-24 13:15:00,26.7,26.76,26.69,26.74,369369.0,23.4702,23.5229,23.4614,23.5053,369369.0
2017-08-24 13:20:00,26.74,26.78,26.73,26.76,293229.0,23.5053,23.5405,23.4965,23.5229,293229.0
2017-08-24 13:25:00,26.76,26.76,26.72,26.72,154095.0,23.5229,23.5229,23.4878,23.4878,154095.0
2017-08-24 13:30:00,26.72,26.75,26.72,26.75,310455.0,23.4878,23.5141,23.4878,23.5141,310455.0
2017-08-24 13:35:00,26.75,26.76,26.74,26.75,237312.0,23.5141,23.5229,23.5053,23.5141,237312.0
2017-08-24 13:40:00,26.75,26.75,26.74,26.74,195921.0,23.5141,23.5141,23.5053,23.5053,195921.0
2017-08-24 13:45:00,26.74,26.74,26.67,26.68,291876.0,23.5053,23.5053,23.4438,23.4526,291876.0
2017-08-24 13:50:00,26.67,26.73,26.6,26.63,770115.0,23.4438,23.4965,23.3823,23.4086,770115.0
2017-08-24 13:55:00,26.63,26.65,26.39,26.4,2756925.0,23.4086,23.4262,23.1977,23.2065,2756925.0
2017-08-24 14:00:00,26.4,26.41,26.08,26.34,4330962.0,23.2065,23.2153,22.9252,23.1537,4330962.0
2017-08-24 14:05:00,26.34,26.37,26.16,26.26,2228388.0,23.1537,23.1801,22.9955,23.0834,2228388.0
2017-08-24 14:10:00,26.26,26.28,26.09,26.21,1594119.0,23.0834,23.101,22.934,23.0394,1594119.0
2017-08-24 14:15:00,26.21,26.31,26.16,26.22,840591.0,23.0394,23.1274,22.9955,23.0482,840591.0
2017-08-24 14:20:00,26.22,26.25,26.16,26.22,834444.0,23.0482,23.0746,22.9955,23.0482,834444.0
2017-08-24 14:25:00,26.22,26.26,26.09,26.11,1088556.0,23.0482,23.0834,22.934,22.9515,1088556.0
2017-08-24 14:30:00,26.12,26.12,26.02,26.04,1436949.0,22.9603,22.9603,22.8724,22.89,1436949.0
2017-08-24 14:35:00,26.04,26.14,26.02,26.14,1873338.0,22.89,22.9779,22.8724,22.9779,1873338.0
2017-08-24 14:40:00,26.13,26.13,26.0,26.01,1080030.0,22.9691,22.9691,22.8549,22.8636,1080030.0
2017-08-24 14:45:00,26.01,26.08,25.95,26.07,1419045.0,22.8636,22.9252,22.8109,22.9164,1419045.0
2017-08-24 14:50:00,26.07,26.15,26.07,26.15,1079208.0,22.9164,22.9867,22.9164,22.9867,1079208.0
2017-08-24 14:55:00,26.15,26.17,26.13,26.16,751167.0,22.9867,23.0043,22.9691,22.9955,751167.0
2017-08-24 15:00:00,26.16,26.22,26.16,26.19,1411401.0,22.9955,23.0482,22.9955,23.0219,1411401.0
2017-08-24 15:05:00,26.19,26.2,26.1,26.13,833670.0,23.0219,23.0307,22.9428,22.9691,833670.0
2017-08-24 15:10:00,26.13,26.14,26.08,26.09,631725.0,22.9691,22.9779,22.9252,22.934,631725.0
2017-08-24 15:15:00,26.09,26.16,26.08,26.15,804465.0,22.934,22.9955,22.9252,22.9867,804465.0
2017-08-24 15:20:00,26.15,26.24,26.15,26.21,1064805.0,22.9867,23.0658,22.9867,23.0394,1064805.0
2017-08-24 15:25:00,26.21,26.22,26.1,26.12,857997.0,23.0394,23.0482,22.9428,22.9603,857997.0
2017-08-24 15:30:00,26.12,26.17,26.11,26.15,549264.0,22.9603,23.0043,22.9515,22.9867,549264.0
2017-08-24 15:35:00,26.16,26.16,26.11,26.15,548289.0,22.9955,22.9955,22.9515,22.9867,548289.0
2017-08-24 15:40:00,26.15,26.17,26.11,26.11,1071159.0,22.9867,23.0043,22.9515,22.9515,1071159.0
2017-08-24 15:45:00,26.11,26.12,26.07,26.07,1053633.0,22.9515,22.9603,22.9164,22.9164,1053633.0
2017-08-24 15:50:00,26.07,26.08,26.02,26.04,1440018.0,22.9164,22.9252,22.8724,22.89,1440018.0
2017-08-24 15:55:00,26.05,26.12,26.04,26.11,2282889.0,22.8988,22.9603,22.89,22.9515,2282889.0
2017-08-25 09:30:00,26.17,26.26,26.17,26.18,766326.0,23.0043,23.0834,23.0043,23.0131,766326.0
2017-08-25 09:35:00,26.19,26.35,26.19,26.35,647421.0,23.0219,23.1625,23.0219,23.1625,647421.0
2017-08-25 09:40:00,26.35,26.35,26.21,26.28,453720.0,23.1625,23.1625,23.0394,23.101,453720.0
2017-08-25 09:45:00,26.29,26.3,26.27,26.28,477534.0,23.1098,23.1186,23.0922,23.101,477534.0
2017-08-25 09:50:00,26.28,26.36,26.28,26.34,741774.0,23.101,23.1713,23.101,23.1537,741774.0
2017-08-25 09:55:00,26.34,26.36,26.3,26.33,731838.0,23.1537,23.1713,23.1186,23.1449,731838.0
2017-08-25 10:00:00,26.33,26.36,26.3,26.3,617766.0,23.1449,23.1713,23.1186,23.1186,617766.0
2017-08-25 10:05:00,26.3,26.32,26.26,26.28,448572.0,23.1186,23.1361,23.0834,23.101,448572.0
2017-08-25 10:10:00,26.28,26.34,26.28,26.29,308802.0,23.101,23.1537,23.101,23.1098,308802.0
2017-08-25 10:15:00,26.29,26.32,26.28,26.28,253575.0,23.1098,23.1361,23.101,23.101,253575.0
2017-08-25 10:20:00,26.28,26.28,26.23,26.26,296361.0,23.101,23.101,23.057,23.0834,296361.0
2017-08-25 10:25:00,26.27,26.27,26.23,26.23,279201.0,23.0922,23.0922,23.057,23.057,279201.0
2017-08-25 10:30:00,26.22,26.24,26.21,26.23,480216.0,23.0482,23.0658,23.0394,23.057,480216.0
2017-08-25 10:35:00,26.23,26.28,26.23,26.27,282816.0,23.057,23.101,23.057,23.0922,282816.0
2017-08-25 10:40:00,26.27,26.27,26.24,26.24,247380.0,23.0922,23.0922,23.0658,23.0658,247380.0
2017-08-25 10:45:00,26.24,26.26,26.23,26.25,342258.0,23.0658,23.0834,23.057,23.0746,342258.0
2017-08-25 10:50:00,26.24,26.25,26.18,26.19,521853.0,23.0658,23.0746,23.0131,23.0219,521853.0
2017-08-25 10:55:00,26.19,26.24,26.18,26.21,497130.0,23.0219,23.0658,23.0131,23.0394,497130.0
2017-08-25 11:00:00,26.21,26.23,26.18,26.22,442794.0,23.0394,23.057,23.0131,23.0482,442794.0
2017-08-25 11:05:00,26.22,26.24,26.21,26.22,338535.0,23.0482,23.0658,23.0394,23.0482,338535.0
2017-08-25 11:10:00,26.22,26.23,26.18,26.19,237048.0,23.0482,23.057,23.0131,23.0219,237048.0
2017-08-25 11:15:00,26.19,26.21,26.18,26.2,320646.0,23.0219,23.0394,23.0131,23.0307,320646.0
2017-08-25 11:20:00,26.2,26.21,26.19,26.2,262944.0,23.0307,23.0394,23.0219,23.0307,262944.0
2017-08-25 11:25:00,26.2,26.21,26.18,26.18,310671.0,23.0307,23.0394,23.0131,23.0131,310671.0
2017-08-25 11:30:00,26.18,26.2,26.16,26.18,359820.0,23.0131,23.0307,22.9955,23.0131,359820.0
2017-08-25 11:35:00,26.18,26.22,26.18,26.19,220503.0,23.0131,23.0482,23.0131,23.0219,220503.0
2017-08-25 11:40:00,26.19,26.22,26.19,26.21,280257.0,23.0219,23.0482,23.0219,23.0394,280257.0
2017-08-25 11:45:00,26.22,26.23,26.19,26.22,309096.0,23.0482,23.057,23.0219,23.0482,309096.0
2017-08-25 11:50:00,26.21,26.24,26.2,26.24,168528.0,23.0394,23.0658,23.0307,23.0658,168528.0
2017-08-25 11:55:00,26.24,26.24,26.21,26.23,237159.0,23.0658,23.0658,23.0394,23.057,237159.0
2017-08-25 12:00:00,26.23,26.25,26.22,26.22,200310.0,23.057,23.0746,23.0482,23.0482,200310.0
2017-08-25 12:05:00,26.22,26.26,26.22,26.26,344784.0,23.0482,23.0834,23.0482,23.0834,344784.0
2017-08-25 12:10:00,26.26,26.27,26.24,26.27,235152.0,23.0834,23.0922,23.0658,23.0922,235152.0
2017-08-25 12:15:00,26.28,26.28,26.23,26.23,238524.0,23.101,23.101,23.057,23.057,238524.0
2017-08-25 12:20:00,26.23,26.28,26.23,26.27,244023.0,23.057,23.101,23.057,23.0922,244023.0
2017-08-25 12:25:00,26.27,26.3,26.27,26.29,380922.0,23.0922,23.1186,23.0922,23.1098,380922.0
2017-08-25 12:30:00,26.29,26.31,26.26,26.27,300360.0,23.1098,23.1274,23.0834,23.0922,300360.0
2017-08-25 12:35:00,26.27,26.29,26.26,26.26,162267.0,23.0922,23.1098,23.0834,23.0834,162267.0
2017-08-25 12:40:00,26.26,26.29,26.26,26.29,141486.0,23.0834,23.1098,23.0834,23.1098,141486.0
2017-08-25 12:45:00,26.29,26.29,26.28,26.28,162795.0,23.1098,23.1098,23.101,23.101,162795.0
2017-08-25 12:50:00,26.28,26.29,26.26,26.29,181830.0,23.101,23.1098,23.0834,23.1098,181830.0
2017-08-25 12:55:00,26.28,26.3,26.27,26.28,129198.0,23.101,23.1186,23.0922,23.101,129198.0
2017-08-25 13:00:00,26.28,26.28,26.24,26.25,174267.0,23.101,23.101,23.0658,23.0746,174267.0
2017-08-25 13:05:00,26.25,26.25,26.24,26.24,116727.0,23.0746,23.0746,23.0658,23.0658,116727.0
2017-08-25 13:10:00,26.24,26.27,26.23,26.25,300030.0,23.0658,23.0922,23.057,23.0746,300030.0
2017-08-25 13:15:00,26.25,26.26,26.24,26.26,166314.0,23.0746,23.0834,23.0658,23.0834,166314.0
2017-08-25 13:20:00,26.26,26.27,26.25,26.26,274455.0,23.0834,23.0922,23.0746,23.0834,274455.0
2017-08-25 13:25:00,26.26,26.28,26.26,26.28,220296.0,23.0834,23.101,23.0834,23.101,220296.0
2017-08-25 13:30:00,26.28,26.3,26.28,26.3,299961.0,23.101,23.1186,23.101,23.1186,299961.0
2017-08-25 13:35:00,26.3,26.33,26.3,26.33,312705.0,23.1186,23.1449,23.1186,23.1449,312705.0
2017-08-25 13:40:00,26.33,26.36,26.32,26.35,407451.0,23.1449,23.1713,23.1361,23.1625,407451.0
2017-08-25 13:45:00,26.35,26.35,26.29,26.29,364953.0,23.1625,23.1625,23.1098,23.1098,364953.0
2017-08-25 13:50:00,26.29,26.32,26.29,26.31,139266.0,23.1098,23.1361,23.1098,23.1274,139266.0
2017-08-25 13:55:00,26.31,26.32,26.28,26.29,202017.0,23.1274,23.1361,23.101,23.1098,202017.0
2017-08-25 14:00:00,26.29,26.29,26.27,26.27,203772.0,23.1098,23.1098,23.0922,23.0922,203772.0
2017-08-25 14:05:00,26.27,26.28,26.24,26.25,261498.0,23.0922,23.101,23.0658,23.0746,261498.0
2017-08-25 14:10:00,26.25,26.25,26.23,26.24,431127.0,23.0746,23.0746,23.057,23.0658,431127.0
2017-08-25 14:15:00,26.24,26.25,26.22,26.25,380382.0,23.0658,23.0746,23.0482,23.0746,380382.0
2017-08-25 14:20:00,26.25,26.28,26.25,26.27,189327.0,23.0746,23.101,23.0746,23.0922,189327.0
2017-08-25 14:25:00,26.27,26.27,26.23,26.25,202473.0,23.0922,23.0922,23.057,23.0746,202473.0
2017-08-25 14:30:00,26.25,26.26,26.24,26.25,129825.0,23.0746,23.0834,23.0658,23.0746,129825.0
2017-08-25 14:35:00,26.25,26.27,26.24,26.27,257532.0,23.0746,23.0922,23.0658,23.0922,257532.0
2017-08-25 14:40:00,26.27,26.28,26.26,26.27,178506.0,23.0922,23.101,23.0834,23.0922,178506.0
2017-08-25 14:45:00,26.27,26.3,26.26,26.28,197853.0,23.0922,23.1186,23.0834,23.101,197853.0
2017-08-25 14:50:00,26.29,26.3,26.27,26.28,199002.0,23.1098,23.1186,23.0922,23.101,199002.0
2017-08-25 14:55:00,26.28,26.3,26.27,26.27,254565.0,23.101,23.1186,23.0922,23.0922,254565.0
2017-08-25 15:00:00,26.28,26.29,26.26,26.27,322302.0,23.101,23.1098,23.0834,23.0922,322302.0
2017-08-25 15:05:00,26.28,26.31,26.27,26.31,367512.0,23.101,23.1274,23.0922,23.1274,367512.0
2017-08-25 15:10:00,26.31,26.34,26.3,26.3,220305.0,23.1274,23.1537,23.1186,23.1186,220305.0
2017-08-25 15:15:00,26.31,26.34,26.3,26.33,193977.0,23.1274,23.1537,23.1186,23.1449,193977.0
2017-08-25 15:20:00,26.33,26.33,26.29,26.29,269025.0,23.1449,23.1449,23.1098,23.1098,269025.0
2017-08-25 15:25:00,26.29,26.3,26.27,26.29,317943.0,23.1098,23.1186,23.0922,23.1098,317943.0
2017-08-25 15:30:00,26.29,26.29,26.26,26.28,517470.0,23.1098,23.1098,23.0834,23.101,517470.0
2017-08-25 15:35:00,26.28,26.29,26.27,26.28,328161.0,23.101,23.1098,23.0922,23.101,328161.0
2017-08-25 15:40:00,26.28,26.3,26.28,26.28,274488.0,23.101,23.1186,23.101,23.101,274488.0
2017-08-25 15:45:00,26.28,26.29,26.24,26.25,564540.0,23.101,23.1098,23.0658,23.0746,564540.0
2017-08-25 15:50:00,26.25,26.26,26.24,26.24,432045.0,23.0746,23.0834,23.0658,23.0658,432045.0
2017-08-25 15:55:00,26.24,26.25,26.19,26.22,1564035.0,23.0658,23.0746,23.0219,23.0482,1564035.0
2017-08-28 09:30:00,26.14,26.16,26.01,26.03,1165692.0,22.9779,22.9955,22.8636,22.8812,1165692.0
2017-08-28 09:35:00,26.03,26.09,26.01,26.06,485328.0,22.8812,22.934,22.8636,22.9076,485328.0
2017-08-28 09:40:00,26.06,26.14,26.05,26.11,368001.0,22.9076,22.9779,22.8988,22.9515,368001.0
2017-08-28 09:45:00,26.11,26.11,26.09,26.09,184923.0,22.9515,22.9515,22.934,22.934,184923.0
2017-08-28 09:50:00,26.1,26.11,26.07,26.08,233253.0,22.9428,22.9515,22.9164,22.9252,233253.0
2017-08-28 09:55:00,26.08,26.1,26.05,26.07,213408.0,22.9252,22.9428,22.8988,22.9164,213408.0
2017-08-28 10:00:00,26.07,26.09,26.06,26.07,218679.0,22.9164,22.934,22.9076,22.9164,218679.0
2017-08-28 10:05:00,26.07,26.11,26.06,26.1,379764.0,22.9164,22.9515,22.9076,22.9428,379764.0
2017-08-28 10:10:00,26.1,26.11,26.05,26.05,279273.0,22.9428,22.9515,22.8988,22.8988,279273.0
2017-08-28 10:15:00,26.05,26.06,26.04,26.06,236154.0,22.8988,22.9076,22.89,22.9076,236154.0
2017-08-28 10:20:00,26.06,26.06,26.02,26.03,215661.0,22.9076,22.9076,22.8724,22.8812,215661.0
2017-08-28 10:25:00,26.03,26.06,26.01,26.03,245598.0,22.8812,22.9076,22.8636,22.8812,245598.0
2017-08-28 10:30:00,26.03,26.06,26.03,26.03,168066.0,22.8812,22.9076,22.8812,22.8812,168066.0
2017-08-28 10:35:00,26.03,26.05,26.02,26.02,173688.0,22.8812,22.8988,22.8724,22.8724,173688.0
2017-08-28 10:40:00,26.02,26.08,26.01,26.08,212616.0,22.8724,22.9252,22.8636,22.9252,212616.0
2017-08-28 10:45:00,26.08,26.08,26.03,26.05,189351.0,22.9252,22.9252,22.8812,22.8988,189351.0
2017-08-28 10:50:00,26.05,26.07,26.04,26.07,205785.0,22.8988,22.9164,22.89,22.9164,205785.0
2017-08-28 10:55:00,26.07,26.08,26.04,26.05,295995.0,22.9164,22.9252,22.89,22.8988,295995.0
2017-08-28 11:00:00,26.05,26.05,26.01,26.02,283056.0,22.8988,22.8988,22.8636,22.8724,283056.0
2017-08-28 11:05:00,26.02,26.04,26.0,26.01,280578.0,22.8724,22.89,22.8549,22.8636,280578.0
2017-08-28 11:10:00,26.01,26.02,25.99,26.01,297372.0,22.8636,22.8724,22.8461,22.8636,297372.0
2017-08-28 11:15:00,26.01,26.04,26.0,26.02,194346.0,22.8636,22.89,22.8549,22.8724,194346.0
2017-08-28 11:20:00,26.02,26.04,26.01,26.02,232098.0,22.8724,22.89,22.8636,22.8724,232098.0
2017-08-28 11:25:00,26.02,26.04,26.02,26.04,194028.0,22.8724,22.89,22.8724,22.89,194028.0
2017-08-28 11:30:00,26.04,26.05,26.03,26.03,345816.0,22.89,22.8988,22.8812,22.8812,345816.0
2017-08-28 11:35:00,26.03,26.04,26.01,26.02,157212.0,22.8812,22.89,22.8636,22.8724,157212.0
2017-08-28 11:40:00,26.02,26.04,26.01,26.02,188010.0,22.8724,22.89,22.8636,22.8724,188010.0
2017-08-28 11:45:00,26.02,26.04,26.01,26.04,214554.0,22.8724,22.89,22.8636,22.89,214554.0
2017-08-28 11:50:00,26.04,26.04,26.02,26.03,170526.0,22.89,22.89,22.8724,22.8812,170526.0
2017-08-28 11:55:00,26.03,26.03,26.01,26.01,139719.0,22.8812,22.8812,22.8636,22.8636,139719.0
2017-08-28 12:00:00,26.01,26.02,26.0,26.01,142428.0,22.8636,22.8724,22.8549,22.8636,142428.0
2017-08-28 12:05:00,26.01,26.01,26.0,26.01,144855.0,22.8636,22.8636,22.8549,22.8636,144855.0
2017-08-28 12:10:00,26.0,26.02,25.99,25.99,153810.0,22.8549,22.8724,22.8461,22.8461,153810.0
2017-08-28 12:15:00,25.99,25.99,25.98,25.99,245061.0,22.8461,22.8461,22.8373,22.8461,245061.0
2017-08-28 12:20:00,25.99,25.99,25.97,25.97,114885.0,22.8461,22.8461,22.8285,22.8285,114885.0
2017-08-28 12:25:00,25.97,26.0,25.97,25.99,152529.0,22.8285,22.8549,22.8285,22.8461,152529.0
2017-08-28 12:30:00,25.99,25.99,25.98,25.98,119271.0,22.8461,22.8461,22.8373,22.8373,119271.0
2017-08-28 12:35:00,25.98,25.99,25.96,25.97,251457.0,22.8373,22.8461,22.8197,22.8285,251457.0
2017-08-28 12:40:00,25.97,25.98,25.96,25.98,136218.0,22.8285,22.8373,22.8197,22.8373,136218.0
2017-08-28 12:45:00,25.98,25.99,25.97,25.99,125046.0,22.8373,22.8461,22.8285,22.8461,125046.0
2017-08-28 12:50:00,25.99,26.01,25.99,26.0,209115.0,22.8461,22.8636,22.8461,22.8549,209115.0
2017-08-28 12:55:00,26.0,26.01,26.0,26.0,101151.0,22.8549,22.8636,22.8549,22.8549,101151.0
2017-08-28 13:00:00,26.0,26.01,25.99,26.0,184668.0,22.8549,22.8636,22.8461,22.8549,184668.0
2017-08-28 13:05:00,26.0,26.01,25.99,26.0,123510.0,22.8549,22.8636,22.8461,22.8549,123510.0
2017-08-28 13:10:00,26.0,26.01,26.0,26.0,114105.0,22.8549,22.8636,22.8549,22.8549,114105.0
2017-08-28 13:15:00,26.0,26.01,25.99,26.0,117348.0,22.8549,22.8636,22.8461,22.8549,117348.0
2017-08-28 13:20:00,26.0,26.0,25.97,25.97,152949.0,22.8549,22.8549,22.8285,22.8285,152949.0
2017-08-28 13:25:00,25.97,26.0,25.97,25.98,160851.0,22.8285,22.8549,22.8285,22.8373,160851.0
2017-08-28 13:30:00,25.98,26.0,25.98,25.99,123957.0,22.8373,22.8549,22.8373,22.8461,123957.0
2017-08-28 13:35:00,25.98,25.99,25.98,25.98,57921.0,22.8373,22.8461,22.8373,22.8373,57921.0
2017-08-28 13:40:00,25.98,26.02,25.98,26.0,207621.0,22.8373,22.8724,22.8373,22.8549,207621.0
2017-08-28 13:45:00,26.01,26.02,25.99,26.0,302742.0,22.8636,22.8724,22.8461,22.8549,302742.0
2017-08-28 13:50:00,26.0,26.0,25.99,26.0,112296.0,22.8549,22.8549,22.8461,22.8549,112296.0
2017-08-28 13:55:00,25.99,26.0,25.98,26.0,114789.0,22.8461,22.8549,22.8373,22.8549,114789.0
2017-08-28 14:00:00,25.99,26.0,25.99,26.0,71148.0,22.8461,22.8549,22.8461,22.8549,71148.0
2017-08-28 14:05:00,26.0,26.01,25.99,25.99,93375.0,22.8549,22.8636,22.8461,22.8461,93375.0
2017-08-28 14:10:00,25.99,25.99,25.97,25.97,261411.0,22.8461,22.8461,22.8285,22.8285,261411.0
2017-08-28 14:15:00,25.98,25.98,25.96,25.97,258252.0,22.8373,22.8373,22.8197,22.8285,258252.0
2017-08-28 14:20:00,25.96,25.97,25.96,25.96,227340.0,22.8197,22.8285,22.8197,22.8197,227340.0
2017-08-28 14:25:00,25.96,25.97,25.95,25.97,193230.0,22.8197,22.8285,22.8109,22.8285,193230.0
2017-08-28 14:30:00,25.97,25.97,25.96,25.97,181653.0,22.8285,22.8285,22.8197,22.8285,181653.0
2017-08-28 14:35:00,25.97,25.97,25.96,25.97,286389.0,22.8285,22.8285,22.8197,22.8285,286389.0
2017-08-28 14:40:00,25.97,26.0,25.96,26.0,205938.0,22.8285,22.8549,22.8197,22.8549,205938.0
2017-08-28 14:45:00,26.0,26.01,25.99,26.01,119466.0,22.8549,22.8636,22.8461,22.8636,119466.0
2017-08-28 14:50:00,26.01,26.01,26.0,26.0,115629.0,22.8636,22.8636,22.8549,22.8549,115629.0
2017-08-28 14:55:00,26.0,26.0,25.98,25.98,185202.0,22.8549,22.8549,22.8373,22.8373,185202.0
2017-08-28 15:00:00,25.98,25.98,25.97,25.97,172476.0,22.8373,22.8373,22.8285,22.8285,172476.0
2017-08-28 15:05:00,25.97,25.98,25.97,25.98,162132.0,22.8285,22.8373,22.8285,22.8373,162132.0
2017-08-28 15:10:00,25.98,25.98,25.96,25.97,241140.0,22.8373,22.8373,22.8197,22.8285,241140.0
2017-08-28 15:15:00,25.97,25.99,25.96,25.99,238542.0,22.8285,22.8461,22.8197,22.8461,238542.0
2017-08-28 15:20:00,25.99,26.0,25.98,26.0,151185.0,22.8461,22.8549,22.8373,22.8549,151185.0
2017-08-28 15:25:00,26.0,26.01,25.99,26.01,237423.0,22.8549,22.8636,22.8461,22.8636,237423.0
2017-08-28 15:30:00,26.01,26.02,25.99,26.0,229629.0,22.8636,22.8724,22.8461,22.8549,229629.0
2017-08-28 15:35:00,26.0,26.01,25.99,25.99,329703.0,22.8549,22.8636,22.8461,22.8461,329703.0
2017-08-28 15:40:00,25.99,26.02,25.99,26.0,359586.0,22.8461,22.8724,22.8461,22.8549,359586.0
2017-08-28 15:45:00,26.0,26.01,25.99,26.01,422130.0,22.8549,22.8636,22.8461,22.8636,422130.0
2017-08-28 15:50:00,26.01,26.02,25.99,26.01,511233.0,22.8636,22.8724,22.8461,22.8636,511233.0
2017-08-28 15:55:00,26.01,26.03,25.98,26.0,1470942.0,22.8636,22.8812,22.8373,22.8549,1470942.0
2017-08-29 09:30:00,25.89,25.97,25.83,25.92,615876.0,22.7582,22.8285,22.7054,22.7845,615876.0
2017-08-29 09:35:00,25.93,25.98,25.92,25.98,263070.0,22.7933,22.8373,22.7845,22.8373,263070.0
2017-08-29 09:40:00,25.97,26.0,25.96,25.99,311838.0,22.8285,22.8549,22.8197,22.8461,311838.0
2017-08-29 09:45:00,25.99,26.03,25.99,26.01,235383.0,22.8461,22.8812,22.8461,22.8636,235383.0
2017-08-29 09:50:00,26.01,26.02,26.0,26.0,193305.0,22.8636,22.8724,22.8549,22.8549,193305.0
2017-08-29 09:55:00,26.0,26.02,25.98,26.0,243393.0,22.8549,22.8724,22.8373,22.8549,243393.0
2017-08-29 10:00:00,25.99,26.02,25.99,26.02,245892.0,22.8461,22.8724,22.8461,22.8724,245892.0
2017-08-29 10:05:00,26.02,26.11,26.01,26.11,631176.0,22.8724,22.9515,22.8636,22.9515,631176.0
2017-08-29 10:10:00,26.11,26.12,26.07,26.1,473628.0,22.9515,22.9603,22.9164,22.9428,473628.0
2017-08-29 10:15:00,26.1,26.16,26.09,26.15,529839.0,22.9428,22.9955,22.934,22.9867,529839.0
2017-08-29 10:20:00,26.15,26.18,26.12,26.16,438294.0,22.9867,23.0131,22.9603,22.9955,438294.0
2017-08-29 10:25:00,26.16,26.18,26.13,26.16,310188.0,22.9955,23.0131,22.9691,22.9955,310188.0
2017-08-29 10:30:00,26.16,26.25,26.16,26.23,619407.0,22.9955,23.0746,22.9955,23.057,619407.0
2017-08-29 10:35:00,26.22,26.24,26.22,26.23,506733.0,23.0482,23.0658,23.0482,23.057,506733.0
2017-08-29 10:40:00,26.23,26.25,26.22,26.24,301077.0,23.057,23.0746,23.0482,23.0658,301077.0
2017-08-29 10:45:00,26.25,26.26,26.24,26.25,396537.0,23.0746,23.0834,23.0658,23.0746,396537.0
2017-08-29 10:50:00,26.25,26.27,26.24,26.24,363519.0,23.0746,23.0922,23.0658,23.0658,363519.0
2017-08-29 10:55:00,26.24,26.24,26.19,26.2,330084.0,23.0658,23.0658,23.0219,23.0307,330084.0
2017-08-29 11:00:00,26.2,26.2,26.16,26.17,199548.0,23.0307,23.0307,22.9955,23.0043,199548.0
2017-08-29 11:05:00,26.18,26.21,26.18,26.2,165264.0,23.0131,23.0394,23.0131,23.0307,165264.0
2017-08-29 11:10:00,26.2,26.21,26.2,26.2,172779.0,23.0307,23.0394,23.0307,23.0307,172779.0
2017-08-29 11:15:00,26.2,26.2,26.17,26.18,224484.0,23.0307,23.0307,23.0043,23.0131,224484.0
2017-08-29 11:20:00,26.18,26.18,26.15,26.16,211929.0,23.0131,23.0131,22.9867,22.9955,211929.0
2017-08-29 11:25:00,26.15,26.17,26.15,26.17,175341.0,22.9867,23.0043,22.9867,23.0043,175341.0
2017-08-29 11:30:00,26.17,26.18,26.16,26.17,140604.0,23.0043,23.0131,22.9955,23.0043,140604.0
2017-08-29 11:35:00,26.17,26.18,26.16,26.17,118275.0,23.0043,23.0131,22.9955,23.0043,118275.0
2017-08-29 11:40:00,26.17,26.17,26.16,26.17,88107.0,23.0043,23.0043,22.9955,23.0043,88107.0
2017-08-29 11:45:00,26.17,26.18,26.16,26.16,99336.0,23.0043,23.0131,22.9955,22.9955,99336.0
2017-08-29 11:50:00,26.16,26.16,26.15,26.16,58401.0,22.9955,22.9955,22.9867,22.9955,58401.0
2017-08-29 11:55:00,26.15,26.16,26.15,26.15,120309.0,22.9867,22.9955,22.9867,22.9867,120309.0
2017-08-29 12:00:00,26.15,26.17,26.15,26.17,121488.0,22.9867,23.0043,22.9867,23.0043,121488.0
2017-08-29 12:05:00,26.16,26.2,26.16,26.2,167538.0,22.9955,23.0307,22.9955,23.0307,167538.0
2017-08-29 12:10:00,26.19,26.21,26.19,26.21,169611.0,23.0219,23.0394,23.0219,23.0394,169611.0
2017-08-29 12:15:00,26.21,26.22,26.21,26.22,141114.0,23.0394,23.0482,23.0394,23.0482,141114.0
2017-08-29 12:20:00,26.21,26.23,26.2,26.22,163626.0,23.0394,23.057,23.0307,23.0482,163626.0
2017-08-29 12:25:00,26.22,26.24,26.22,26.23,343944.0,23.0482,23.0658,23.0482,23.057,343944.0
2017-08-29 12:30:00,26.23,26.26,26.23,26.25,307641.0,23.057,23.0834,23.057,23.0746,307641.0
2017-08-29 12:35:00,26.24,26.24,26.22,26.22,93867.0,23.0658,23.0658,23.0482,23.0482,93867.0
2017-08-29 12:40:00,26.22,26.22,26.21,26.21,142452.0,23.0482,23.0482,23.0394,23.0394,142452.0
2017-08-29 12:45:00,26.21,26.22,26.21,26.21,91386.0,23.0394,23.0482,23.0394,23.0394,91386.0
2017-08-29 12:50:00,26.21,26.22,26.19,26.19,102126.0,23.0394,23.0482,23.0219,23.0219,102126.0
2017-08-29 12:55:00,26.19,26.19,26.18,26.18,120813.0,23.0219,23.0219,23.0131,23.0131,120813.0
2017-08-29 13:00:00,26.19,26.19,26.18,26.18,103113.0,23.0219,23.0219,23.0131,23.0131,103113.0
2017-08-29 13:05:00,26.18,26.18,26.17,26.18,140907.0,23.0131,23.0131,23.0043,23.0131,140907.0
2017-08-29 13:10:00,26.18,26.19,26.17,26.19,114348.0,23.0131,23.0219,23.0043,23.0219,114348.0
2017-08-29 13:15:00,26.19,26.22,26.18,26.22,137397.0,23.0219,23.0482,23.0131,23.0482,137397.0
2017-08-29 13:20:00,26.21,26.21,26.2,26.2,166995.0,23.0394,23.0394,23.0307,23.0307,166995.0
2017-08-29 13:25:00,26.21,26.22,26.2,26.21,134937.0,23.0394,23.0482,23.0307,23.0394,134937.0
2017-08-29 13:30:00,26.21,26.22,26.21,26.22,117258.0,23.0394,23.0482,23.0394,23.0482,117258.0
2017-08-29 13:35:00,26.22,26.22,26.2,26.2,163074.0,23.0482,23.0482,23.0307,23.0307,163074.0
2017-08-29 13:40:00,26.2,26.2,26.19,26.19,58809.0,23.0307,23.0307,23.0219,23.0219,58809.0
2017-08-29 13:45:00,26.19,26.22,26.19,26.22,202626.0,23.0219,23.0482,23.0219,23.0482,202626.0
2017-08-29 13:50:00,26.22,26.23,26.22,26.23,155529.0,23.0482,23.057,23.0482,23.057,155529.0
2017-08-29 13:55:00,26.23,26.26,26.23,26.26,247020.0,23.057,23.0834,23.057,23.0834,247020.0
2017-08-29 14:00:00,26.26,26.26,26.23,26.23,187797.0,23.0834,23.0834,23.057,23.057,187797.0
2017-08-29 14:05:00,26.23,26.25,26.23,26.25,145743.0,23.057,23.0746,23.057,23.0746,145743.0
2017-08-29 14:10:00,26.25,26.26,26.25,26.26,207456.0,23.0746,23.0834,23.0746,23.0834,207456.0
2017-08-29 14:15:00,26.26,26.26,26.25,26.25,127860.0,23.0834,23.0834,23.0746,23.0746,127860.0
2017-08-29 14:20:00,26.26,26.26,26.24,26.25,203313.0,23.0834,23.0834,23.0658,23.0746,203313.0
2017-08-29 14:25:00,26.25,26.25,26.23,26.23,133476.0,23.0746,23.0746,23.057,23.057,133476.0
2017-08-29 14:30:00,26.23,26.23,26.22,26.22,124599.0,23.057,23.057,23.0482,23.0482,124599.0
2017-08-29 14:35:00,26.22,26.24,26.22,26.22,111297.0,23.0482,23.0658,23.0482,23.0482,111297.0
2017-08-29 14:40:00,26.23,26.24,26.22,26.23,233328.0,23.057,23.0658,23.0482,23.057,233328.0
2017-08-29 14:45:00,26.24,26.24,26.23,26.23,141189.0,23.0658,23.0658,23.057,23.057,141189.0
2017-08-29 14:50:00,26.24,26.26,26.23,26.25,188538.0,23.0658,23.0834,23.057,23.0746,188538.0
2017-08-29 14:55:00,26.25,26.28,26.25,26.27,208122.0,23.0746,23.101,23.0746,23.0922,208122.0
2017-08-29 15:00:00,26.27,26.29,26.27,26.28,258747.0,23.0922,23.1098,23.0922,23.101,258747.0
2017-08-29 15:05:00,26.29,26.31,26.28,26.31,220869.0,23.1098,23.1274,23.101,23.1274,220869.0
2017-08-29 15:10:00,26.31,26.31,26.29,26.29,236889.0,23.1274,23.1274,23.1098,23.1098,236889.0
2017-08-29 15:15:00,26.29,26.3,26.28,26.3,184860.0,23.1098,23.1186,23.101,23.1186,184860.0
2017-08-29 15:20:00,26.3,26.32,26.3,26.31,320085.0,23.1186,23.1361,23.1186,23.1274,320085.0
2017-08-29 15:25:00,26.32,26.33,26.31,26.32,317667.0,23.1361,23.1449,23.1274,23.1361,317667.0
2017-08-29 15:30:00,26.32,26.33,26.31,26.31,243984.0,23.1361,23.1449,23.1274,23.1274,243984.0
2017-08-29 15:35:00,26.31,26.31,26.28,26.28,157995.0,23.1274,23.1274,23.101,23.101,157995.0
2017-08-29 15:40:00,26.29,26.29,26.27,26.27,381174.0,23.1098,23.1098,23.0922,23.0922,381174.0
2017-08-29 15:45:00,26.28,26.3,26.27,26.29,297264.0,23.101,23.1186,23.0922,23.1098,297264.0
2017-08-29 15:50:00,26.29,26.3,26.27,26.29,460083.0,23.1098,23.1186,23.0922,23.1098,460083.0
2017-08-29 15:55:00,26.29,26.29,26.25,26.27,919884.0,23.1098,23.1098,23.0746,23.0922,919884.0
2017-08-30 09:30:00,26.27,26.31,26.27,26.29,435666.0,23.0922,23.1274,23.0922,23.1098,435666.0
2017-08-30 09:35:00,26.29,26.33,26.28,26.32,249030.0,23.1098,23.1449,23.101,23.1361,249030.0
2017-08-30 09:40:00,26.32,26.37,26.31,26.35,309030.0,23.1361,23.1801,23.1274,23.1625,309030.0
2017-08-30 09:45:00,26.36,26.36,26.3,26.34,227787.0,23.1713,23.1713,23.1186,23.1537,227787.0
2017-08-30 09:50:00,26.34,26.34,26.29,26.32,189939.0,23.1537,23.1537,23.1098,23.1361,189939.0
2017-08-30 09:55:00,26.31,26.31,26.25,26.25,255417.0,23.1274,23.1274,23.0746,23.0746,255417.0
2017-08-30 10:00:00,26.25,26.25,26.2,26.21,204183.0,23.0746,23.0746,23.0307,23.0394,204183.0
2017-08-30 10:05:00,26.21,26.21,26.19,26.2,183024.0,23.0394,23.0394,23.0219,23.0307,183024.0
2017-08-30 10:10:00,26.2,26.22,26.18,26.19,212553.0,23.0307,23.0482,23.0131,23.0219,212553.0
2017-08-30 10:15:00,26.2,26.24,26.18,26.22,188517.0,23.0307,23.0658,23.0131,23.0482,188517.0
2017-08-30 10:20:00,26.22,26.22,26.2,26.22,142188.0,23.0482,23.0482,23.0307,23.0482,142188.0
2017-08-30 10:25:00,26.22,26.22,26.2,26.22,291828.0,23.0482,23.0482,23.0307,23.0482,291828.0
2017-08-30 10:30:00,26.22,26.25,26.2,26.24,131667.0,23.0482,23.0746,23.0307,23.0658,131667.0
2017-08-30 10:35:00,26.24,26.27,26.24,26.26,127464.0,23.0658,23.0922,23.0658,23.0834,127464.0
2017-08-30 10:40:00,26.26,26.27,26.25,26.27,108207.0,23.0834,23.0922,23.0746,23.0922,108207.0
2017-08-30 10:45:00,26.27,26.28,26.26,26.27,222939.0,23.0922,23.101,23.0834,23.0922,222939.0
2017-08-30 10:50:00,26.27,26.28,26.26,26.28,210528.0,23.0922,23.101,23.0834,23.101,210528.0
2017-08-30 10:55:00,26.28,26.31,26.28,26.29,142716.0,23.101,23.1274,23.101,23.1098,142716.0
2017-08-30 11:00:00,26.29,26.29,26.26,26.28,102318.0,23.1098,23.1098,23.0834,23.101,102318.0
2017-08-30 11:05:00,26.28,26.28,26.26,26.27,167244.0,23.101,23.101,23.0834,23.0922,167244.0
2017-08-30 11:10:00,26.27,26.29,26.27,26.29,159153.0,23.0922,23.1098,23.0922,23.1098,159153.0
2017-08-30 11:15:00,26.3,26.3,26.29,26.29,90327.0,23.1186,23.1186,23.1098,23.1098,90327.0
2017-08-30 11:20:00,26.29,26.29,26.27,26.29,118146.0,23.1098,23.1098,23.0922,23.1098,118146.0
2017-08-30 11:25:00,26.28,26.29,26.26,26.29,173712.0,23.101,23.1098,23.0834,23.1098,173712.0
2017-08-30 11:30:00,26.29,26.31,26.29,26.3,209232.0,23.1098,23.1274,23.1098,23.1186,209232.0
2017-08-30 11:35:00,26.3,26.32,26.3,26.32,125610.0,23.1186,23.1361,23.1186,23.1361,125610.0
2017-08-30 11:40:00,26.32,26.33,26.29,26.29,223257.0,23.1361,23.1449,23.1098,23.1098,223257.0
2017-08-30 11:45:00,26.29,26.3,26.27,26.27,193260.0,23.1098,23.1186,23.0922,23.0922,193260.0
2017-08-30 11:50:00,26.27,26.28,26.24,26.24,130749.0,23.0922,23.101,23.0658,23.0658,130749.0
2017-08-30 11:55:00,26.24,26.26,26.23,26.25,132615.0,23.0658,23.0834,23.057,23.0746,132615.0
2017-08-30 12:00:00,26.25,26.25,26.24,26.24,76083.0,23.0746,23.0746,23.0658,23.0658,76083.0
2017-08-30 12:05:00,26.23,26.25,26.23,26.25,48888.0,23.057,23.0746,23.057,23.0746,48888.0
2017-08-30 12:10:00,26.25,26.27,26.25,26.27,188997.0,23.0746,23.0922,23.0746,23.0922,188997.0
2017-08-30 12:15:00,26.27,26.28,26.26,26.28,36147.0,23.0922,23.101,23.0834,23.101,36147.0
2017-08-30 12:20:00,26.27,26.28,26.24,26.24,150576.0,23.0922,23.101,23.0658,23.0658,150576.0
2017-08-30 12:25:00,26.24,26.24,26.22,26.23,112884.0,23.0658,23.0658,23.0482,23.057,112884.0
2017-08-30 12:30:00,26.23,26.23,26.21,26.22,112200.0,23.057,23.057,23.0394,23.0482,112200.0
2017-08-30 12:35:00,26.22,26.22,26.21,26.22,284451.0,23.0482,23.0482,23.0394,23.0482,284451.0
2017-08-30 12:40:00,26.22,26.22,26.19,26.2,293865.0,23.0482,23.0482,23.0219,23.0307,293865.0
2017-08-30 12:45:00,26.2,26.21,26.19,26.21,180831.0,23.0307,23.0394,23.0219,23.0394,180831.0
2017-08-30 12:50:00,26.21,26.22,26.2,26.22,146319.0,23.0394,23.0482,23.0307,23.0482,146319.0
2017-08-30 12:55:00,26.21,26.25,26.21,26.25,381885.0,23.0394,23.0746,23.0394,23.0746,381885.0
2017-08-30 13:00:00,26.25,26.27,26.24,26.26,448320.0,23.0746,23.0922,23.0658,23.0834,448320.0
2017-08-30 13:05:00,26.27,26.27,26.25,26.26,112200.0,23.0922,23.0922,23.0746,23.0834,112200.0
2017-08-30 13:10:00,26.26,26.26,26.25,26.26,112764.0,23.0834,23.0834,23.0746,23.0834,112764.0
2017-08-30 13:15:00,26.26,26.27,26.25,26.26,134595.0,23.0834,23.0922,23.0746,23.0834,134595.0
2017-08-30 13:20:00,26.27,26.27,26.26,26.27,69339.0,23.0922,23.0922,23.0834,23.0922,69339.0
2017-08-30 13:25:00,26.26,26.29,26.26,26.28,148161.0,23.0834,23.1098,23.0834,23.101,148161.0
2017-08-30 13:30:00,26.28,26.3,26.28,26.29,94449.0,23.101,23.1186,23.101,23.1098,94449.0
2017-08-30 13:35:00,26.29,26.29,26.28,26.28,146796.0,23.1098,23.1098,23.101,23.101,146796.0
2017-08-30 13:40:00,26.28,26.29,26.26,26.27,158304.0,23.101,23.1098,23.0834,23.0922,158304.0
2017-08-30 13:45:00,26.27,26.29,26.27,26.28,78396.0,23.0922,23.1098,23.0922,23.101,78396.0
2017-08-30 13:50:00,26.28,26.29,26.28,26.29,69267.0,23.101,23.1098,23.101,23.1098,69267.0
2017-08-30 13:55:00,26.29,26.29,26.28,26.28,107130.0,23.1098,23.1098,23.101,23.101,107130.0
2017-08-30 14:00:00,26.28,26.28,26.26,26.28,104889.0,23.101,23.101,23.0834,23.101,104889.0
2017-08-30 14:05:00,26.28,26.28,26.26,26.26,102171.0,23.101,23.101,23.0834,23.0834,102171.0
2017-08-30 14:10:00,26.26,26.27,26.26,26.26,66831.0,23.0834,23.0922,23.0834,23.0834,66831.0
2017-08-30 14:15:00,26.26,26.27,26.25,26.26,79053.0,23.0834,23.0922,23.0746,23.0834,79053.0
2017-08-30 14:20:00,26.26,26.27,26.25,26.26,131598.0,23.0834,23.0922,23.0746,23.0834,131598.0
2017-08-30 14:25:00,26.26,26.26,26.25,26.26,106371.0,23.0834,23.0834,23.0746,23.0834,106371.0
2017-08-30 14:30:00,26.26,26.26,26.26,26.26,48015.0,23.0834,23.0834,23.0834,23.0834,48015.0
2017-08-30 14:35:00,26.26,26.27,26.25,26.27,117597.0,23.0834,23.0922,23.0746,23.0922,117597.0
2017-08-30 14:40:00,26.27,26.28,26.25,26.26,174084.0,23.0922,23.101,23.0746,23.0834,174084.0
2017-08-30 14:45:00,26.25,26.26,26.24,26.25,201093.0,23.0746,23.0834,23.0658,23.0746,201093.0
2017-08-30 14:50:00,26.25,26.26,26.25,26.25,50421.0,23.0746,23.0834,23.0746,23.0746,50421.0
2017-08-30 14:55:00,26.25,26.25,26.24,26.25,110364.0,23.0746,23.0746,23.0658,23.0746,110364.0
2017-08-30 15:00:00,26.25,26.26,26.24,26.25,143046.0,23.0746,23.0834,23.0658,23.0746,143046.0
2017-08-30 15:05:00,26.25,26.25,26.24,26.24,122091.0,23.0746,23.0746,23.0658,23.0658,122091.0
2017-08-30 15:10:00,26.25,26.25,26.23,26.23,123483.0,23.0746,23.0746,23.057,23.057,123483.0
2017-08-30 15:15:00,26.23,26.23,26.2,26.2,239817.0,23.057,23.057,23.0307,23.0307,239817.0
2017-08-30 15:20:00,26.2,26.21,26.2,26.21,208524.0,23.0307,23.0394,23.0307,23.0394,208524.0
2017-08-30 15:25:00,26.21,26.22,26.2,26.21,197052.0,23.0394,23.0482,23.0307,23.0394,197052.0
2017-08-30 15:30:00,26.21,26.24,26.21,26.23,175206.0,23.0394,23.0658,23.0394,23.057,175206.0
2017-08-30 15:35:00,26.23,26.23,26.2,26.21,170043.0,23.057,23.057,23.0307,23.0394,170043.0
2017-08-30 15:40:00,26.2,26.21,26.19,26.2,370512.0,23.0307,23.0394,23.0219,23.0307,370512.0
2017-08-30 15:45:00,26.2,26.22,26.2,26.21,242031.0,23.0307,23.0482,23.0307,23.0394,242031.0
2017-08-30 15:50:00,26.2,26.22,26.19,26.2,409623.0,23.0307,23.0482,23.0219,23.0307,409623.0
2017-08-30 15:55:00,26.2,26.2,26.17,26.18,978000.0,23.0307,23.0307,23.0043,23.0131,978000.0
2017-08-31 09:30:00,26.2,26.25,26.19,26.23,528366.0,23.0307,23.0746,23.0219,23.057,528366.0
2017-08-31 09:35:00,26.23,26.23,26.16,26.16,279858.0,23.057,23.057,22.9955,22.9955,279858.0
2017-08-31 09:40:00,26.16,26.18,26.09,26.1,329385.0,22.9955,23.0131,22.934,22.9428,329385.0
2017-08-31 09:45:00,26.1,26.16,26.1,26.13,224022.0,22.9428,22.9955,22.9428,22.9691,224022.0
2017-08-31 09:50:00,26.13,26.14,26.11,26.13,274767.0,22.9691,22.9779,22.9515,22.9691,274767.0
2017-08-31 09:55:00,26.14,26.15,26.12,26.13,367356.0,22.9779,22.9867,22.9603,22.9691,367356.0
2017-08-31 10:00:00,26.13,26.17,26.13,26.16,287835.0,22.9691,23.0043,22.9691,22.9955,287835.0
2017-08-31 10:05:00,26.16,26.17,26.13,26.17,301674.0,22.9955,23.0043,22.9691,23.0043,301674.0
2017-08-31 10:10:00,26.17,26.17,26.15,26.17,307863.0,23.0043,23.0043,22.9867,23.0043,307863.0
2017-08-31 10:15:00,26.17,26.17,26.14,26.15,149247.0,23.0043,23.0043,22.9779,22.9867,149247.0
2017-08-31 10:20:00,26.15,26.16,26.14,26.16,120777.0,22.9867,22.9955,22.9779,22.9955,120777.0
2017-08-31 10:25:00,26.16,26.19,26.15,26.19,180354.0,22.9955,23.0219,22.9867,23.0219,180354.0
2017-08-31 10:30:00,26.19,26.2,26.18,26.19,195495.0,23.0219,23.0307,23.0131,23.0219,195495.0
2017-08-31 10:35:00,26.2,26.2,26.12,26.16,234786.0,23.0307,23.0307,22.9603,22.9955,234786.0
2017-08-31 10:40:00,26.16,26.19,26.15,26.18,139845.0,22.9955,23.0219,22.9867,23.0131,139845.0
2017-08-31 10:45:00,26.19,26.19,26.15,26.15,264261.0,23.0219,23.0219,22.9867,22.9867,264261.0
2017-08-31 10:50:00,26.15,26.18,26.15,26.17,182607.0,22.9867,23.0131,22.9867,23.0043,182607.0
2017-08-31 10:55:00,26.17,26.17,26.15,26.15,225291.0,23.0043,23.0043,22.9867,22.9867,225291.0
2017-08-31 11:00:00,26.15,26.18,26.15,26.16,159027.0,22.9867,23.0131,22.9867,22.9955,159027.0
2017-08-31 11:05:00,26.16,26.17,26.16,26.16,170712.0,22.9955,23.0043,22.9955,22.9955,170712.0
2017-08-31 11:10:00,26.16,26.17,26.15,26.15,120051.0,22.9955,23.0043,22.9867,22.9867,120051.0
2017-08-31 11:15:00,26.15,26.16,26.15,26.16,76242.0,22.9867,22.9955,22.9867,22.9955,76242.0
2017-08-31 11:20:00,26.16,26.17,26.12,26.12,205359.0,22.9955,23.0043,22.9603,22.9603,205359.0
2017-08-31 11:25:00,26.12,26.14,26.12,26.12,125661.0,22.9603,22.9779,22.9603,22.9603,125661.0
2017-08-31 11:30:00,26.12,26.13,26.11,26.11,114255.0,22.9603,22.9691,22.9515,22.9515,114255.0
2017-08-31 11:35:00,26.11,26.14,26.11,26.13,108324.0,22.9515,22.9779,22.9515,22.9691,108324.0
2017-08-31 11:40:00,26.14,26.16,26.14,26.16,68934.0,22.9779,22.9955,22.9779,22.9955,68934.0
2017-08-31 11:45:00,26.16,26.17,26.15,26.16,169014.0,22.9955,23.0043,22.9867,22.9955,169014.0
2017-08-31 11:50:00,26.16,26.17,26.16,26.17,98481.0,22.9955,23.0043,22.9955,23.0043,98481.0
2017-08-31 11:55:00,26.17,26.17,26.16,26.16,91797.0,23.0043,23.0043,22.9955,22.9955,91797.0
2017-08-31 12:00:00,26.16,26.17,26.15,26.16,110094.0,22.9955,23.0043,22.9867,22.9955,110094.0
2017-08-31 12:05:00,26.17,26.17,26.15,26.16,91620.0,23.0043,23.0043,22.9867,22.9955,91620.0
2017-08-31 12:10:00,26.16,26.16,26.15,26.16,88755.0,22.9955,22.9955,22.9867,22.9955,88755.0
2017-08-31 12:15:00,26.16,26.17,26.16,26.17,149001.0,22.9955,23.0043,22.9955,23.0043,149001.0
2017-08-31 12:20:00,26.17,26.17,26.15,26.16,81561.0,23.0043,23.0043,22.9867,22.9955,81561.0
2017-08-31 12:25:00,26.16,26.17,26.15,26.15,420753.0,22.9955,23.0043,22.9867,22.9867,420753.0
2017-08-31 12:30:00,26.16,26.17,26.15,26.16,235797.0,22.9955,23.0043,22.9867,22.9955,235797.0
2017-08-31 12:35:00,26.16,26.16,26.15,26.15,103077.0,22.9955,22.9955,22.9867,22.9867,103077.0
2017-08-31 12:40:00,26.15,26.15,26.11,26.11,288756.0,22.9867,22.9867,22.9515,22.9515,288756.0
2017-08-31 12:45:00,26.11,26.13,26.11,26.13,140418.0,22.9515,22.9691,22.9515,22.9691,140418.0
2017-08-31 12:50:00,26.13,26.13,26.12,26.12,60138.0,22.9691,22.9691,22.9603,22.9603,60138.0
2017-08-31 12:55:00,26.12,26.13,26.1,26.1,123120.0,22.9603,22.9691,22.9428,22.9428,123120.0
2017-08-31 13:00:00,26.1,26.11,26.08,26.08,198609.0,22.9428,22.9515,22.9252,22.9252,198609.0
2017-08-31 13:05:00,26.08,26.11,26.08,26.11,152451.0,22.9252,22.9515,22.9252,22.9515,152451.0
2017-08-31 13:10:00,26.11,26.12,26.1,26.1,99531.0,22.9515,22.9603,22.9428,22.9428,99531.0
2017-08-31 13:15:00,26.1,26.13,26.1,26.13,87267.0,22.9428,22.9691,22.9428,22.9691,87267.0
2017-08-31 13:20:00,26.13,26.13,26.12,26.13,94083.0,22.9691,22.9691,22.9603,22.9691,94083.0
2017-08-31 13:25:00,26.13,26.14,26.12,26.13,146001.0,22.9691,22.9779,22.9603,22.9691,146001.0
2017-08-31 13:30:00,26.13,26.14,26.12,26.13,102408.0,22.9691,22.9779,22.9603,22.9691,102408.0
2017-08-31 13:35:00,26.13,26.14,26.1,26.1,146742.0,22.9691,22.9779,22.9428,22.9428,146742.0
2017-08-31 13:40:00,26.1,26.11,26.08,26.1,201726.0,22.9428,22.9515,22.9252,22.9428,201726.0
2017-08-31 13:45:00,26.1,26.11,26.08,26.09,118011.0,22.9428,22.9515,22.9252,22.934,118011.0
2017-08-31 13:50:00,26.08,26.1,26.08,26.1,112101.0,22.9252,22.9428,22.9252,22.9428,112101.0
2017-08-31 13:55:00,26.09,26.1,26.08,26.09,156525.0,22.934,22.9428,22.9252,22.934,156525.0
2017-08-31 14:00:00,26.09,26.09,26.07,26.09,186768.0,22.934,22.934,22.9164,22.934,186768.0
2017-08-31 14:05:00,26.08,26.09,26.06,26.08,691848.0,22.9252,22.934,22.9076,22.9252,691848.0
2017-08-31 14:10:00,26.08,26.08,26.05,26.06,243423.0,22.9252,22.9252,22.8988,22.9076,243423.0
2017-08-31 14:15:00,26.06,26.07,26.05,26.05,191403.0,22.9076,22.9164,22.8988,22.8988,191403.0
2017-08-31 14:20:00,26.05,26.07,26.04,26.07,266508.0,22.8988,22.9164,22.89,22.9164,266508.0
2017-08-31 14:25:00,26.07,26.07,26.05,26.05,148377.0,22.9164,22.9164,22.8988,22.8988,148377.0
2017-08-31 14:30:00,26.05,26.06,26.04,26.05,198636.0,22.8988,22.9076,22.89,22.8988,198636.0
2017-08-31 14:35:00,26.05,26.08,26.05,26.08,214839.0,22.8988,22.9252,22.8988,22.9252,214839.0
2017-08-31 14:40:00,26.08,26.08,26.06,26.07,213456.0,22.9252,22.9252,22.9076,22.9164,213456.0
2017-08-31 14:45:00,26.07,26.09,26.06,26.08,129729.0,22.9164,22.934,22.9076,22.9252,129729.0
2017-08-31 14:50:00,26.08,26.09,26.08,26.08,226101.0,22.9252,22.934,22.9252,22.9252,226101.0
2017-08-31 14:55:00,26.08,26.09,26.08,26.09,236973.0,22.9252,22.934,22.9252,22.934,236973.0
2017-08-31 15:00:00,26.09,26.09,26.05,26.07,264066.0,22.934,22.934,22.8988,22.9164,264066.0
2017-08-31 15:05:00,26.07,26.07,26.04,26.04,248199.0,22.9164,22.9164,22.89,22.89,248199.0
2017-08-31 15:10:00,26.04,26.05,26.03,26.04,300213.0,22.89,22.8988,22.8812,22.89,300213.0
2017-08-31 15:15:00,26.04,26.04,26.02,26.03,216774.0,22.89,22.89,22.8724,22.8812,216774.0
2017-08-31 15:20:00,26.02,26.04,26.02,26.03,279750.0,22.8724,22.89,22.8724,22.8812,279750.0
2017-08-31 15:25:00,26.03,26.04,26.03,26.04,297084.0,22.8812,22.89,22.8812,22.89,297084.0
2017-08-31 15:30:00,26.04,26.07,26.03,26.04,487035.0,22.89,22.9164,22.8812,22.89,487035.0
2017-08-31 15:35:00,26.04,26.05,26.03,26.04,382725.0,22.89,22.8988,22.8812,22.89,382725.0
2017-08-31 15:40:00,26.04,26.06,26.03,26.05,330114.0,22.89,22.9076,22.8812,22.8988,330114.0
2017-08-31 15:45:00,26.05,26.05,26.04,26.05,386463.0,22.8988,22.8988,22.89,22.8988,386463.0
2017-08-31 15:50:00,26.05,26.06,26.02,26.04,839547.0,22.8988,22.9076,22.8724,22.89,839547.0
2017-08-31 15:55:00,26.04,26.05,26.02,26.02,1646445.0,22.89,22.8988,22.8724,22.8724,1646445.0
2017-09-01 09:30:00,26.1,26.16,26.08,26.1,655941.0,22.9428,22.9955,22.9252,22.9428,655941.0
2017-09-01 09:35:00,26.1,26.14,26.1,26.13,330690.0,22.9428,22.9779,22.9428,22.9691,330690.0
2017-09-01 09:40:00,26.13,26.15,26.11,26.15,374562.0,22.9691,22.9867,22.9515,22.9867,374562.0
2017-09-01 09:45:00,26.15,26.17,26.14,26.14,264810.0,22.9867,23.0043,22.9779,22.9779,264810.0
2017-09-01 09:50:00,26.14,26.15,26.12,26.14,188667.0,22.9779,22.9867,22.9603,22.9779,188667.0
2017-09-01 09:55:00,26.14,26.16,26.14,26.14,171351.0,22.9779,22.9955,22.9779,22.9779,171351.0
2017-09-01 10:00:00,26.14,26.16,26.14,26.14,226974.0,22.9779,22.9955,22.9779,22.9779,226974.0
2017-09-01 10:05:00,26.14,26.16,26.13,26.14,166053.0,22.9779,22.9955,22.9691,22.9779,166053.0
2017-09-01 10:10:00,26.15,26.16,26.14,26.16,262389.0,22.9867,22.9955,22.9779,22.9955,262389.0
2017-09-01 10:15:00,26.16,26.16,26.1,26.11,261561.0,22.9955,22.9955,22.9428,22.9515,261561.0
2017-09-01 10:20:00,26.11,26.12,26.1,26.11,229590.0,22.9515,22.9603,22.9428,22.9515,229590.0
2017-09-01 10:25:00,26.11,26.12,26.09,26.1,274410.0,22.9515,22.9603,22.934,22.9428,274410.0
2017-09-01 10:30:00,26.1,26.11,26.09,26.1,225516.0,22.9428,22.9515,22.934,22.9428,225516.0
2017-09-01 10:35:00,26.1,26.12,26.09,26.11,170340.0,22.9428,22.9603,22.934,22.9515,170340.0
2017-09-01 10:40:00,26.11,26.13,26.11,26.12,238038.0,22.9515,22.9691,22.9515,22.9603,238038.0
2017-09-01 10:45:00,26.13,26.14,26.12,26.14,97374.0,22.9691,22.9779,22.9603,22.9779,97374.0
2017-09-01 10:50:00,26.14,26.14,26.11,26.12,291249.0,22.9779,22.9779,22.9515,22.9603,291249.0
2017-09-01 10:55:00,26.12,26.14,26.12,26.13,136416.0,22.9603,22.9779,22.9603,22.9691,136416.0
2017-09-01 11:00:00,26.13,26.14,26.12,26.12,157932.0,22.9691,22.9779,22.9603,22.9603,157932.0
2017-09-01 11:05:00,26.12,26.13,26.12,26.13,65568.0,22.9603,22.9691,22.9603,22.9691,65568.0
2017-09-01 11:10:00,26.13,26.14,26.12,26.13,162210.0,22.9691,22.9779,22.9603,22.9691,162210.0
2017-09-01 11:15:00,26.13,26.14,26.12,26.13,114282.0,22.9691,22.9779,22.9603,22.9691,114282.0
2017-09-01 11:20:00,26.13,26.14,26.12,26.13,124866.0,22.9691,22.9779,22.9603,22.9691,124866.0
2017-09-01 11:25:00,26.13,26.14,26.13,26.13,119277.0,22.9691,22.9779,22.9691,22.9691,119277.0
2017-09-01 11:30:00,26.13,26.14,26.1,26.11,174015.0,22.9691,22.9779,22.9428,22.9515,174015.0
2017-09-01 11:35:00,26.11,26.12,26.1,26.11,121608.0,22.9515,22.9603,22.9428,22.9515,121608.0
2017-09-01 11:40:00,26.11,26.12,26.1,26.11,102498.0,22.9515,22.9603,22.9428,22.9515,102498.0
2017-09-01 11:45:00,26.11,26.11,26.1,26.11,202557.0,22.9515,22.9515,22.9428,22.9515,202557.0
2017-09-01 11:50:00,26.11,26.11,26.11,26.11,133350.0,22.9515,22.9515,22.9515,22.9515,133350.0
2017-09-01 11:55:00,26.11,26.12,26.1,26.11,129771.0,22.9515,22.9603,22.9428,22.9515,129771.0
2017-09-01 12:00:00,26.11,26.12,26.09,26.1,79083.0,22.9515,22.9603,22.934,22.9428,79083.0
2017-09-01 12:05:00,26.1,26.1,26.08,26.09,277833.0,22.9428,22.9428,22.9252,22.934,277833.0
2017-09-01 12:10:00,26.09,26.1,26.08,26.09,126501.0,22.934,22.9428,22.9252,22.934,126501.0
2017-09-01 12:15:00,26.09,26.09,26.08,26.09,61629.0,22.934,22.934,22.9252,22.934,61629.0
2017-09-01 12:20:00,26.09,26.09,26.07,26.08,152493.0,22.934,22.934,22.9164,22.9252,152493.0
2017-09-01 12:25:00,26.08,26.09,26.07,26.07,122007.0,22.9252,22.934,22.9164,22.9164,122007.0
2017-09-01 12:30:00,26.07,26.08,26.07,26.07,131211.0,22.9164,22.9252,22.9164,22.9164,131211.0
2017-09-01 12:35:00,26.07,26.08,26.07,26.08,65100.0,22.9164,22.9252,22.9164,22.9252,65100.0
2017-09-01 12:40:00,26.08,26.09,26.07,26.08,95919.0,22.9252,22.934,22.9164,22.9252,95919.0
2017-09-01 12:45:00,26.08,26.08,26.07,26.08,121626.0,22.9252,22.9252,22.9164,22.9252,121626.0
2017-09-01 12:50:00,26.08,26.09,26.07,26.09,434856.0,22.9252,22.934,22.9164,22.934,434856.0
2017-09-01 12:55:00,26.09,26.1,26.09,26.09,182175.0,22.934,22.9428,22.934,22.934,182175.0
2017-09-01 13:00:00,26.1,26.1,26.09,26.1,132939.0,22.9428,22.9428,22.934,22.9428,132939.0
2017-09-01 13:05:00,26.1,26.1,26.09,26.1,165984.0,22.9428,22.9428,22.934,22.9428,165984.0
2017-09-01 13:10:00,26.1,26.1,26.09,26.1,135768.0,22.9428,22.9428,22.934,22.9428,135768.0
2017-09-01 13:15:00,26.1,26.1,26.09,26.1,148311.0,22.9428,22.9428,22.934,22.9428,148311.0
2017-09-01 13:20:00,26.1,26.1,26.09,26.1,71268.0,22.9428,22.9428,22.934,22.9428,71268.0
2017-09-01 13:25:00,26.1,26.11,26.09,26.11,113484.0,22.9428,22.9515,22.934,22.9515,113484.0
2017-09-01 13:30:00,26.11,26.12,26.1,26.12,118131.0,22.9515,22.9603,22.9428,22.9603,118131.0
2017-09-01 13:35:00,26.12,26.12,26.1,26.11,116559.0,22.9603,22.9603,22.9428,22.9515,116559.0
2017-09-01 13:40:00,26.11,26.12,26.11,26.11,107553.0,22.9515,22.9603,22.9515,22.9515,107553.0
2017-09-01 13:45:00,26.11,26.12,26.1,26.12,200178.0,22.9515,22.9603,22.9428,22.9603,200178.0
2017-09-01 13:50:00,26.12,26.13,26.11,26.12,161157.0,22.9603,22.9691,22.9515,22.9603,161157.0
2017-09-01 13:55:00,26.12,26.13,26.12,26.13,125277.0,22.9603,22.9691,22.9603,22.9691,125277.0
2017-09-01 14:00:00,26.13,26.13,26.12,26.12,235527.0,22.9691,22.9691,22.9603,22.9603,235527.0
2017-09-01 14:05:00,26.12,26.12,26.11,26.11,121140.0,22.9603,22.9603,22.9515,22.9515,121140.0
2017-09-01 14:10:00,26.11,26.12,26.1,26.1,174483.0,22.9515,22.9603,22.9428,22.9428,174483.0
2017-09-01 14:15:00,26.1,26.11,26.09,26.1,160224.0,22.9428,22.9515,22.934,22.9428,160224.0
2017-09-01 14:20:00,26.1,26.11,26.1,26.11,155301.0,22.9428,22.9515,22.9428,22.9515,155301.0
2017-09-01 14:25:00,26.11,26.12,26.1,26.11,142698.0,22.9515,22.9603,22.9428,22.9515,142698.0
2017-09-01 14:30:00,26.11,26.12,26.11,26.11,216006.0,22.9515,22.9603,22.9515,22.9515,216006.0
2017-09-01 14:35:00,26.11,26.13,26.11,26.13,232836.0,22.9515,22.9691,22.9515,22.9691,232836.0
2017-09-01 14:40:00,26.13,26.13,26.12,26.12,108270.0,22.9691,22.9691,22.9603,22.9603,108270.0
2017-09-01 14:45:00,26.12,26.13,26.12,26.13,154755.0,22.9603,22.9691,22.9603,22.9691,154755.0
2017-09-01 14:50:00,26.13,26.13,26.12,26.13,135990.0,22.9691,22.9691,22.9603,22.9691,135990.0
2017-09-01 14:55:00,26.13,26.14,26.12,26.13,138519.0,22.9691,22.9779,22.9603,22.9691,138519.0
2017-09-01 15:00:00,26.13,26.13,26.1,26.11,170091.0,22.9691,22.9691,22.9428,22.9515,170091.0
2017-09-01 15:05:00,26.11,26.12,26.11,26.12,136338.0,22.9515,22.9603,22.9515,22.9603,136338.0
2017-09-01 15:10:00,26.12,26.14,26.12,26.14,626121.0,22.9603,22.9779,22.9603,22.9779,626121.0
2017-09-01 15:15:00,26.14,26.16,26.13,26.16,123165.0,22.9779,22.9955,22.9691,22.9955,123165.0
2017-09-01 15:20:00,26.16,26.16,26.15,26.15,183993.0,22.9955,22.9955,22.9867,22.9867,183993.0
2017-09-01 15:25:00,26.15,26.16,26.14,26.16,359790.0,22.9867,22.9955,22.9779,22.9955,359790.0
2017-09-01 15:30:00,26.16,26.16,26.13,26.14,294264.0,22.9955,22.9955,22.9691,22.9779,294264.0
2017-09-01 15:35:00,26.14,26.14,26.12,26.13,242556.0,22.9779,22.9779,22.9603,22.9691,242556.0
2017-09-01 15:40:00,26.13,26.14,26.11,26.12,415104.0,22.9691,22.9779,22.9515,22.9603,415104.0
2017-09-01 15:45:00,26.12,26.12,26.1,26.12,240483.0,22.9603,22.9603,22.9428,22.9603,240483.0
2017-09-01 15:50:00,26.12,26.13,26.1,26.12,521109.0,22.9603,22.9691,22.9428,22.9603,521109.0
2017-09-01 15:55:00,26.12,26.13,26.1,26.12,1163685.0,22.9603,22.9691,22.9428,22.9603,1163685.0
2017-09-05 09:30:00,25.98,26.1,25.97,26.09,1208823.0,22.8373,22.9428,22.8285,22.934,1208823.0
2017-09-05 09:35:00,26.09,26.2,26.08,26.19,776649.0,22.934,23.0307,22.9252,23.0219,776649.0
2017-09-05 09:40:00,26.19,26.3,26.18,26.3,405093.0,23.0219,23.1186,23.0131,23.1186,405093.0
2017-09-05 09:45:00,26.3,26.32,26.24,26.25,567765.0,23.1186,23.1361,23.0658,23.0746,567765.0
2017-09-05 09:50:00,26.25,26.28,26.25,26.27,278517.0,23.0746,23.101,23.0746,23.0922,278517.0
2017-09-05 09:55:00,26.27,26.31,26.26,26.3,284199.0,23.0922,23.1274,23.0834,23.1186,284199.0
2017-09-05 10:00:00,26.3,26.31,26.27,26.28,349842.0,23.1186,23.1274,23.0922,23.101,349842.0
2017-09-05 10:05:00,26.28,26.33,26.28,26.33,385611.0,23.101,23.1449,23.101,23.1449,385611.0
2017-09-05 10:10:00,26.33,26.33,26.31,26.32,509151.0,23.1449,23.1449,23.1274,23.1361,509151.0
2017-09-05 10:15:00,26.33,26.38,26.32,26.38,467637.0,23.1449,23.1889,23.1361,23.1889,467637.0
2017-09-05 10:20:00,26.38,26.38,26.33,26.35,543324.0,23.1889,23.1889,23.1449,23.1625,543324.0
2017-09-05 10:25:00,26.35,26.4,26.35,26.4,882531.0,23.1625,23.2065,23.1625,23.2065,882531.0
2017-09-05 10:30:00,26.4,26.42,26.38,26.41,433836.0,23.2065,23.224,23.1889,23.2153,433836.0
2017-09-05 10:35:00,26.41,26.41,26.37,26.39,524826.0,23.2153,23.2153,23.1801,23.1977,524826.0
2017-09-05 10:40:00,26.39,26.4,26.35,26.4,841389.0,23.1977,23.2065,23.1625,23.2065,841389.0
2017-09-05 10:45:00,26.4,26.4,26.36,26.4,423636.0,23.2065,23.2065,23.1713,23.2065,423636.0
2017-09-05 10:50:00,26.4,26.43,26.39,26.42,341841.0,23.2065,23.2328,23.1977,23.224,341841.0
2017-09-05 10:55:00,26.42,26.46,26.42,26.46,366462.0,23.224,23.2592,23.224,23.2592,366462.0
2017-09-05 11:00:00,26.45,26.48,26.44,26.48,525888.0,23.2504,23.2768,23.2416,23.2768,525888.0
2017-09-05 11:05:00,26.48,26.49,26.44,26.44,526569.0,23.2768,23.2856,23.2416,23.2416,526569.0
2017-09-05 11:10:00,26.45,26.46,26.39,26.4,557424.0,23.2504,23.2592,23.1977,23.2065,557424.0
2017-09-05 11:15:00,26.4,26.4,26.37,26.38,359031.0,23.2065,23.2065,23.1801,23.1889,359031.0
2017-09-05 11:20:00,26.38,26.39,26.36,26.38,365493.0,23.1889,23.1977,23.1713,23.1889,365493.0
2017-09-05 11:25:00,26.38,26.39,26.37,26.39,232335.0,23.1889,23.1977,23.1801,23.1977,232335.0
2017-09-05 11:30:00,26.39,26.43,26.39,26.42,265410.0,23.1977,23.2328,23.1977,23.224,265410.0
2017-09-05 11:35:00,26.41,26.45,26.41,26.45,198585.0,23.2153,23.2504,23.2153,23.2504,198585.0
2017-09-05 11:40:00,26.45,26.46,26.44,26.45,189963.0,23.2504,23.2592,23.2416,23.2504,189963.0
2017-09-05 11:45:00,26.45,26.46,26.45,26.46,199896.0,23.2504,23.2592,23.2504,23.2592,199896.0
2017-09-05 11:50:00,26.46,26.48,26.46,26.48,103236.0,23.2592,23.2768,23.2592,23.2768,103236.0
2017-09-05 11:55:00,26.48,26.48,26.46,26.47,361530.0,23.2768,23.2768,23.2592,23.268,361530.0
2017-09-05 12:00:00,26.47,26.47,26.44,26.45,254868.0,23.268,23.268,23.2416,23.2504,254868.0
2017-09-05 12:05:00,26.45,26.45,26.37,26.38,372411.0,23.2504,23.2504,23.1801,23.1889,372411.0
2017-09-05 12:10:00,26.38,26.41,26.36,26.39,266136.0,23.1889,23.2153,23.1713,23.1977,266136.0
2017-09-05 12:15:00,26.39,26.41,26.38,26.41,299346.0,23.1977,23.2153,23.1889,23.2153,299346.0
2017-09-05 12:20:00,26.41,26.45,26.41,26.43,298368.0,23.2153,23.2504,23.2153,23.2328,298368.0
2017-09-05 12:25:00,26.44,26.44,26.43,26.43,193413.0,23.2416,23.2416,23.2328,23.2328,193413.0
2017-09-05 12:30:00,26.42,26.43,26.38,26.38,351366.0,23.224,23.2328,23.1889,23.1889,351366.0
2017-09-05 12:35:00,26.38,26.41,26.38,26.4,252720.0,23.1889,23.2153,23.1889,23.2065,252720.0
2017-09-05 12:40:00,26.4,26.43,26.38,26.42,228657.0,23.2065,23.2328,23.1889,23.224,228657.0
2017-09-05 12:45:00,26.42,26.43,26.4,26.43,235017.0,23.224,23.2328,23.2065,23.2328,235017.0
2017-09-05 12:50:00,26.43,26.44,26.41,26.44,255672.0,23.2328,23.2416,23.2153,23.2416,255672.0
2017-09-05 12:55:00,26.44,26.44,26.41,26.43,219909.0,23.2416,23.2416,23.2153,23.2328,219909.0
2017-09-05 13:00:00,26.43,26.43,26.4,26.42,342237.0,23.2328,23.2328,23.2065,23.224,342237.0
2017-09-05 13:05:00,26.42,26.44,26.41,26.44,159258.0,23.224,23.2416,23.2153,23.2416,159258.0
2017-09-05 13:10:00,26.44,26.44,26.42,26.44,200574.0,23.2416,23.2416,23.224,23.2416,200574.0
2017-09-05 13:15:00,26.44,26.46,26.43,26.46,243615.0,23.2416,23.2592,23.2328,23.2592,243615.0
2017-09-05 13:20:00,26.46,26.49,26.46,26.48,274242.0,23.2592,23.2856,23.2592,23.2768,274242.0
2017-09-05 13:25:00,26.48,26.49,26.47,26.48,233316.0,23.2768,23.2856,23.268,23.2768,233316.0
2017-09-05 13:30:00,26.48,26.48,26.47,26.48,253203.0,23.2768,23.2768,23.268,23.2768,253203.0
2017-09-05 13:35:00,26.47,26.51,26.47,26.51,447570.0,23.268,23.3032,23.268,23.3032,447570.0
2017-09-05 13:40:00,26.51,26.53,26.5,26.53,403965.0,23.3032,23.3207,23.2944,23.3207,403965.0
2017-09-05 13:45:00,26.52,26.54,26.51,26.52,274533.0,23.3119,23.3295,23.3032,23.3119,274533.0
2017-09-05 13:50:00,26.52,26.53,26.5,26.53,253425.0,23.3119,23.3207,23.2944,23.3207,253425.0
2017-09-05 13:55:00,26.53,26.53,26.49,26.5,344454.0,23.3207,23.3207,23.2856,23.2944,344454.0
2017-09-05 14:00:00,26.5,26.53,26.49,26.52,247005.0,23.2944,23.3207,23.2856,23.3119,247005.0
2017-09-05 14:05:00,26.52,26.53,26.51,26.52,444522.0,23.3119,23.3207,23.3032,23.3119,444522.0
2017-09-05 14:10:00,26.52,26.54,26.52,26.52,274263.0,23.3119,23.3295,23.3119,23.3119,274263.0
2017-09-05 14:15:00,26.52,26.52,26.49,26.51,333597.0,23.3119,23.3119,23.2856,23.3032,333597.0
2017-09-05 14:20:00,26.51,26.53,26.51,26.51,233835.0,23.3032,23.3207,23.3032,23.3032,233835.0
2017-09-05 14:25:00,26.51,26.54,26.51,26.53,245052.0,23.3032,23.3295,23.3032,23.3207,245052.0
2017-09-05 14:30:00,26.53,26.54,26.52,26.52,255327.0,23.3207,23.3295,23.3119,23.3119,255327.0
2017-09-05 14:35:00,26.52,26.54,26.51,26.53,186282.0,23.3119,23.3295,23.3032,23.3207,186282.0
2017-09-05 14:40:00,26.52,26.53,26.51,26.53,243255.0,23.3119,23.3207,23.3032,23.3207,243255.0
2017-09-05 14:45:00,26.53,26.53,26.5,26.52,230637.0,23.3207,23.3207,23.2944,23.3119,230637.0
2017-09-05 14:50:00,26.52,26.53,26.51,26.52,171843.0,23.3119,23.3207,23.3032,23.3119,171843.0
2017-09-05 14:55:00,26.52,26.52,26.51,26.52,184953.0,23.3119,23.3119,23.3032,23.3119,184953.0
2017-09-05 15:00:00,26.52,26.55,26.52,26.55,315753.0,23.3119,23.3383,23.3119,23.3383,315753.0
2017-09-05 15:05:00,26.55,26.55,26.53,26.54,270459.0,23.3383,23.3383,23.3207,23.3295,270459.0
2017-09-05 15:10:00,26.55,26.57,26.54,26.57,352218.0,23.3383,23.3559,23.3295,23.3559,352218.0
2017-09-05 15:15:00,26.56,26.58,26.56,26.57,354996.0,23.3471,23.3647,23.3471,23.3559,354996.0
2017-09-05 15:20:00,26.57,26.58,26.56,26.58,278088.0,23.3559,23.3647,23.3471,23.3647,278088.0
2017-09-05 15:25:00,26.58,26.61,26.57,26.6,669771.0,23.3647,23.3911,23.3559,23.3823,669771.0
2017-09-05 15:30:00,26.6,26.62,26.6,26.62,550362.0,23.3823,23.3999,23.3823,23.3999,550362.0
2017-09-05 15:35:00,26.62,26.63,26.57,26.59,607818.0,23.3999,23.4086,23.3559,23.3735,607818.0
2017-09-05 15:40:00,26.59,26.62,26.58,26.61,543330.0,23.3735,23.3999,23.3647,23.3911,543330.0
2017-09-05 15:45:00,26.61,26.63,26.61,26.61,689448.0,23.3911,23.4086,23.3911,23.3911,689448.0
2017-09-05 15:50:00,26.62,26.62,26.58,26.6,827562.0,23.3999,23.3999,23.3647,23.3823,827562.0
2017-09-05 15:55:00,26.6,26.61,26.57,26.61,1498521.0,23.3823,23.3911,23.3559,23.3911,1498521.0
2017-09-06 09:30:00,26.63,26.73,26.62,26.73,1132425.0,23.4086,23.4965,23.3999,23.4965,1132425.0
2017-09-06 09:35:00,26.73,26.73,26.68,26.71,441360.0,23.4965,23.4965,23.4526,23.479,441360.0
2017-09-06 09:40:00,26.71,26.71,26.62,26.64,678609.0,23.479,23.479,23.3999,23.4174,678609.0
2017-09-06 09:45:00,26.64,26.64,26.6,26.62,407463.0,23.4174,23.4174,23.3823,23.3999,407463.0
2017-09-06 09:50:00,26.62,26.65,26.59,26.63,311115.0,23.3999,23.4262,23.3735,23.4086,311115.0
2017-09-06 09:55:00,26.63,26.64,26.57,26.57,249918.0,23.4086,23.4174,23.3559,23.3559,249918.0
2017-09-06 10:00:00,26.58,26.65,26.58,26.65,218514.0,23.3647,23.4262,23.3647,23.4262,218514.0
2017-09-06 10:05:00,26.65,26.7,26.63,26.69,276888.0,23.4262,23.4702,23.4086,23.4614,276888.0
2017-09-06 10:10:00,26.69,26.76,26.69,26.74,336372.0,23.4614,23.5229,23.4614,23.5053,336372.0
2017-09-06 10:15:00,26.74,26.74,26.71,26.72,225057.0,23.5053,23.5053,23.479,23.4878,225057.0
2017-09-06 10:20:00,26.72,26.74,26.7,26.71,207636.0,23.4878,23.5053,23.4702,23.479,207636.0
2017-09-06 10:25:00,26.71,26.75,26.71,26.71,190194.0,23.479,23.5141,23.479,23.479,190194.0
2017-09-06 10:30:00,26.71,26.72,26.68,26.68,257706.0,23.479,23.4878,23.4526,23.4526,257706.0
2017-09-06 10:35:00,26.68,26.68,26.62,26.63,240474.0,23.4526,23.4526,23.3999,23.4086,240474.0
2017-09-06 10:40:00,26.63,26.66,26.63,26.66,224277.0,23.4086,23.435,23.4086,23.435,224277.0
2017-09-06 10:45:00,26.66,26.66,26.61,26.62,236748.0,23.435,23.435,23.3911,23.3999,236748.0
2017-09-06 10:50:00,26.62,26.64,26.61,26.64,216654.0,23.3999,23.4174,23.3911,23.4174,216654.0
2017-09-06 10:55:00,26.64,26.66,26.64,26.66,140436.0,23.4174,23.435,23.4174,23.435,140436.0
2017-09-06 11:00:00,26.66,26.67,26.65,26.66,163743.0,23.435,23.4438,23.4262,23.435,163743.0
2017-09-06 11:05:00,26.65,26.66,26.63,26.64,135822.0,23.4262,23.435,23.4086,23.4174,135822.0
2017-09-06 11:10:00,26.64,26.66,26.64,26.65,223368.0,23.4174,23.435,23.4174,23.4262,223368.0
2017-09-06 11:15:00,26.65,26.67,26.64,26.67,143730.0,23.4262,23.4438,23.4174,23.4438,143730.0
2017-09-06 11:20:00,26.67,26.68,26.66,26.67,148878.0,23.4438,23.4526,23.435,23.4438,148878.0
2017-09-06 11:25:00,26.67,26.69,26.67,26.69,141288.0,23.4438,23.4614,23.4438,23.4614,141288.0
2017-09-06 11:30:00,26.68,26.7,26.67,26.7,156984.0,23.4526,23.4702,23.4438,23.4702,156984.0
2017-09-06 11:35:00,26.69,26.71,26.69,26.69,146550.0,23.4614,23.479,23.4614,23.4614,146550.0
2017-09-06 11:40:00,26.69,26.71,26.68,26.7,138039.0,23.4614,23.479,23.4526,23.4702,138039.0
2017-09-06 11:45:00,26.7,26.7,26.68,26.69,180270.0,23.4702,23.4702,23.4526,23.4614,180270.0
2017-09-06 11:50:00,26.69,26.69,26.68,26.69,143529.0,23.4614,23.4614,23.4526,23.4614,143529.0
2017-09-06 11:55:00,26.69,26.7,26.69,26.7,172404.0,23.4614,23.4702,23.4614,23.4702,172404.0
2017-09-06 12:00:00,26.7,26.7,26.68,26.69,164985.0,23.4702,23.4702,23.4526,23.4614,164985.0
2017-09-06 12:05:00,26.69,26.69,26.67,26.67,123816.0,23.4614,23.4614,23.4438,23.4438,123816.0
2017-09-06 12:10:00,26.68,26.68,26.66,26.68,152670.0,23.4526,23.4526,23.435,23.4526,152670.0
2017-09-06 12:15:00,26.68,26.68,26.66,26.68,129339.0,23.4526,23.4526,23.435,23.4526,129339.0
2017-09-06 12:20:00,26.68,26.69,26.67,26.68,105411.0,23.4526,23.4614,23.4438,23.4526,105411.0
2017-09-06 12:25:00,26.68,26.71,26.68,26.69,105066.0,23.4526,23.479,23.4526,23.4614,105066.0
2017-09-06 12:30:00,26.69,26.7,26.68,26.7,140121.0,23.4614,23.4702,23.4526,23.4702,140121.0
2017-09-06 12:35:00,26.7,26.71,26.68,26.71,192048.0,23.4702,23.479,23.4526,23.479,192048.0
2017-09-06 12:40:00,26.7,26.71,26.7,26.71,53598.0,23.4702,23.479,23.4702,23.479,53598.0
2017-09-06 12:45:00,26.71,26.73,26.7,26.73,261786.0,23.479,23.4965,23.4702,23.4965,261786.0
2017-09-06 12:50:00,26.73,26.74,26.72,26.74,121131.0,23.4965,23.5053,23.4878,23.5053,121131.0
2017-09-06 12:55:00,26.73,26.74,26.72,26.73,78366.0,23.4965,23.5053,23.4878,23.4965,78366.0
2017-09-06 13:00:00,26.73,26.74,26.72,26.73,145824.0,23.4965,23.5053,23.4878,23.4965,145824.0
2017-09-06 13:05:00,26.73,26.74,26.72,26.72,123753.0,23.4965,23.5053,23.4878,23.4878,123753.0
2017-09-06 13:10:00,26.72,26.73,26.71,26.71,70221.0,23.4878,23.4965,23.479,23.479,70221.0
2017-09-06 13:15:00,26.71,26.72,26.7,26.71,158172.0,23.479,23.4878,23.4702,23.479,158172.0
2017-09-06 13:20:00,26.72,26.73,26.71,26.72,82572.0,23.4878,23.4965,23.479,23.4878,82572.0
2017-09-06 13:25:00,26.72,26.73,26.71,26.72,121020.0,23.4878,23.4965,23.479,23.4878,121020.0
2017-09-06 13:30:00,26.72,26.73,26.72,26.73,112278.0,23.4878,23.4965,23.4878,23.4965,112278.0
2017-09-06 13:35:00,26.73,26.73,26.72,26.72,144549.0,23.4965,23.4965,23.4878,23.4878,144549.0
2017-09-06 13:40:00,26.72,26.73,26.71,26.72,130518.0,23.4878,23.4965,23.479,23.4878,130518.0
2017-09-06 13:45:00,26.72,26.73,26.7,26.71,199815.0,23.4878,23.4965,23.4702,23.479,199815.0
2017-09-06 13:50:00,26.71,26.71,26.67,26.68,264342.0,23.479,23.479,23.4438,23.4526,264342.0
2017-09-06 13:55:00,26.68,26.68,26.65,26.66,193968.0,23.4526,23.4526,23.4262,23.435,193968.0
2017-09-06 14:00:00,26.66,26.69,26.66,26.69,94323.0,23.435,23.4614,23.435,23.4614,94323.0
2017-09-06 14:05:00,26.68,26.69,26.68,26.69,167634.0,23.4526,23.4614,23.4526,23.4614,167634.0
2017-09-06 14:10:00,26.69,26.7,26.68,26.69,209826.0,23.4614,23.4702,23.4526,23.4614,209826.0
2017-09-06 14:15:00,26.69,26.7,26.68,26.7,136785.0,23.4614,23.4702,23.4526,23.4702,136785.0
2017-09-06 14:20:00,26.71,26.72,26.7,26.72,210489.0,23.479,23.4878,23.4702,23.4878,210489.0
2017-09-06 14:25:00,26.72,26.74,26.71,26.74,164718.0,23.4878,23.5053,23.479,23.5053,164718.0
2017-09-06 14:30:00,26.73,26.74,26.73,26.73,214494.0,23.4965,23.5053,23.4965,23.4965,214494.0
2017-09-06 14:35:00,26.73,26.73,26.72,26.73,202935.0,23.4965,23.4965,23.4878,23.4965,202935.0
2017-09-06 14:40:00,26.73,26.74,26.72,26.72,236748.0,23.4965,23.5053,23.4878,23.4878,236748.0
2017-09-06 14:45:00,26.72,26.72,26.72,26.72,111648.0,23.4878,23.4878,23.4878,23.4878,111648.0
2017-09-06 14:50:00,26.72,26.74,26.71,26.73,265929.0,23.4878,23.5053,23.479,23.4965,265929.0
2017-09-06 14:55:00,26.73,26.74,26.72,26.74,147495.0,23.4965,23.5053,23.4878,23.5053,147495.0
2017-09-06 15:00:00,26.74,26.77,26.74,26.77,206970.0,23.5053,23.5317,23.5053,23.5317,206970.0
2017-09-06 15:05:00,26.77,26.78,26.76,26.76,261507.0,23.5317,23.5405,23.5229,23.5229,261507.0
2017-09-06 15:10:00,26.76,26.78,26.76,26.78,161871.0,23.5229,23.5405,23.5229,23.5405,161871.0
2017-09-06 15:15:00,26.78,26.79,26.77,26.78,264000.0,23.5405,23.5493,23.5317,23.5405,264000.0
2017-09-06 15:20:00,26.78,26.8,26.77,26.79,270453.0,23.5405,23.5581,23.5317,23.5493,270453.0
2017-09-06 15:25:00,26.78,26.79,26.78,26.79,198339.0,23.5405,23.5493,23.5405,23.5493,198339.0
2017-09-06 15:30:00,26.79,26.8,26.73,26.74,309708.0,23.5493,23.5581,23.4965,23.5053,309708.0
2017-09-06 15:35:00,26.74,26.74,26.73,26.73,211344.0,23.5053,23.5053,23.4965,23.4965,211344.0
2017-09-06 15:40:00,26.73,26.75,26.72,26.74,509628.0,23.4965,23.5141,23.4878,23.5053,509628.0
2017-09-06 15:45:00,26.74,26.74,26.72,26.72,261909.0,23.5053,23.5053,23.4878,23.4878,261909.0
2017-09-06 15:50:00,26.72,26.74,26.7,26.71,636060.0,23.4878,23.5053,23.4702,23.479,636060.0
2017-09-06 15:55:00,26.71,26.72,26.69,26.7,1260663.0,23.479,23.4878,23.4614,23.4702,1260663.0
2017-09-07 09:30:00,26.77,26.83,26.7,26.83,469200.0,23.5317,23.5844,23.4702,23.5844,469200.0
2017-09-07 09:35:00,26.82,26.82,26.8,26.8,154683.0,23.5757,23.5757,23.5581,23.5581,154683.0
2017-09-07 09:40:00,26.8,26.8,26.78,26.79,257148.0,23.5581,23.5581,23.5405,23.5493,257148.0
2017-09-07 09:45:00,26.79,26.83,26.79,26.82,215037.0,23.5493,23.5844,23.5493,23.5757,215037.0
2017-09-07 09:50:00,26.82,26.82,26.8,26.8,121251.0,23.5757,23.5757,23.5581,23.5581,121251.0
2017-09-07 09:55:00,26.8,26.83,26.8,26.81,160626.0,23.5581,23.5844,23.5581,23.5669,160626.0
2017-09-07 10:00:00,26.81,26.82,26.78,26.79,358932.0,23.5669,23.5757,23.5405,23.5493,358932.0
2017-09-07 10:05:00,26.79,26.85,26.79,26.83,281301.0,23.5493,23.602,23.5493,23.5844,281301.0
2017-09-07 10:10:00,26.83,26.85,26.81,26.85,304155.0,23.5844,23.602,23.5669,23.602,304155.0
2017-09-07 10:15:00,26.85,26.91,26.85,26.91,181095.0,23.602,23.6548,23.602,23.6548,181095.0
2017-09-07 10:20:00,26.91,26.92,26.89,26.89,173721.0,23.6548,23.6636,23.6372,23.6372,173721.0
2017-09-07 10:25:00,26.89,26.89,26.84,26.85,156642.0,23.6372,23.6372,23.5932,23.602,156642.0
2017-09-07 10:30:00,26.85,26.86,26.85,26.86,147171.0,23.602,23.6108,23.602,23.6108,147171.0
2017-09-07 10:35:00,26.86,26.88,26.86,26.86,108315.0,23.6108,23.6284,23.6108,23.6108,108315.0
2017-09-07 10:40:00,26.87,26.88,26.84,26.84,103407.0,23.6196,23.6284,23.5932,23.5932,103407.0
2017-09-07 10:45:00,26.84,26.85,26.81,26.82,179952.0,23.5932,23.602,23.5669,23.5757,179952.0
2017-09-07 10:50:00,26.83,26.83,26.79,26.79,175893.0,23.5844,23.5844,23.5493,23.5493,175893.0
2017-09-07 10:55:00,26.79,26.8,26.79,26.79,119415.0,23.5493,23.5581,23.5493,23.5493,119415.0
2017-09-07 11:00:00,26.79,26.8,26.79,26.79,139299.0,23.5493,23.5581,23.5493,23.5493,139299.0
2017-09-07 11:05:00,26.79,26.8,26.78,26.79,84879.0,23.5493,23.5581,23.5405,23.5493,84879.0
2017-09-07 11:10:00,26.79,26.8,26.79,26.79,119712.0,23.5493,23.5581,23.5493,23.5493,119712.0
2017-09-07 11:15:00,26.79,26.8,26.77,26.79,105741.0,23.5493,23.5581,23.5317,23.5493,105741.0
2017-09-07 11:20:00,26.79,26.82,26.79,26.81,197715.0,23.5493,23.5757,23.5493,23.5669,197715.0
2017-09-07 11:25:00,26.81,26.82,26.79,26.81,208143.0,23.5669,23.5757,23.5493,23.5669,208143.0
2017-09-07 11:30:00,26.81,26.81,26.79,26.8,110385.0,23.5669,23.5669,23.5493,23.5581,110385.0
2017-09-07 11:35:00,26.8,26.82,26.8,26.81,171714.0,23.5581,23.5757,23.5581,23.5669,171714.0
2017-09-07 11:40:00,26.81,26.82,26.79,26.79,91737.0,23.5669,23.5757,23.5493,23.5493,91737.0
2017-09-07 11:45:00,26.79,26.79,26.75,26.76,230196.0,23.5493,23.5493,23.5141,23.5229,230196.0
2017-09-07 11:50:00,26.77,26.79,26.75,26.75,366597.0,23.5317,23.5493,23.5141,23.5141,366597.0
2017-09-07 11:55:00,26.75,26.77,26.74,26.74,310263.0,23.5141,23.5317,23.5053,23.5053,310263.0
2017-09-07 12:00:00,26.74,26.74,26.7,26.71,275145.0,23.5053,23.5053,23.4702,23.479,275145.0
2017-09-07 12:05:00,26.71,26.73,26.7,26.73,108798.0,23.479,23.4965,23.4702,23.4965,108798.0
2017-09-07 12:10:00,26.73,26.75,26.72,26.75,126042.0,23.4965,23.5141,23.4878,23.5141,126042.0
2017-09-07 12:15:00,26.75,26.77,26.74,26.77,109284.0,23.5141,23.5317,23.5053,23.5317,109284.0
2017-09-07 12:20:00,26.77,26.78,26.76,26.77,90690.0,23.5317,23.5405,23.5229,23.5317,90690.0
2017-09-07 12:25:00,26.77,26.79,26.77,26.78,112734.0,23.5317,23.5493,23.5317,23.5405,112734.0
2017-09-07 12:30:00,26.78,26.79,26.75,26.76,137136.0,23.5405,23.5493,23.5141,23.5229,137136.0
2017-09-07 12:35:00,26.76,26.76,26.72,26.72,124884.0,23.5229,23.5229,23.4878,23.4878,124884.0
2017-09-07 12:40:00,26.73,26.73,26.71,26.71,267114.0,23.4965,23.4965,23.479,23.479,267114.0
2017-09-07 12:45:00,26.71,26.71,26.7,26.7,145989.0,23.479,23.479,23.4702,23.4702,145989.0
2017-09-07 12:50:00,26.7,26.72,26.7,26.71,87444.0,23.4702,23.4878,23.4702,23.479,87444.0
2017-09-07 12:55:00,26.71,26.72,26.7,26.71,151482.0,23.479,23.4878,23.4702,23.479,151482.0
2017-09-07 13:00:00,26.71,26.73,26.7,26.7,107187.0,23.479,23.4965,23.4702,23.4702,107187.0
2017-09-07 13:05:00,26.7,26.72,26.7,26.72,72525.0,23.4702,23.4878,23.4702,23.4878,72525.0
2017-09-07 13:10:00,26.72,26.72,26.71,26.72,176967.0,23.4878,23.4878,23.479,23.4878,176967.0
2017-09-07 13:15:00,26.72,26.72,26.69,26.7,201633.0,23.4878,23.4878,23.4614,23.4702,201633.0
2017-09-07 13:20:00,26.7,26.71,26.69,26.71,153228.0,23.4702,23.479,23.4614,23.479,153228.0
2017-09-07 13:25:00,26.71,26.72,26.7,26.71,109635.0,23.479,23.4878,23.4702,23.479,109635.0
2017-09-07 13:30:00,26.71,26.72,26.7,26.71,78540.0,23.479,23.4878,23.4702,23.479,78540.0
2017-09-07 13:35:00,26.71,26.73,26.71,26.73,87171.0,23.479,23.4965,23.479,23.4965,87171.0
2017-09-07 13:40:00,26.73,26.73,26.71,26.72,119658.0,23.4965,23.4965,23.479,23.4878,119658.0
2017-09-07 13:45:00,26.72,26.72,26.7,26.71,146622.0,23.4878,23.4878,23.4702,23.479,146622.0
2017-09-07 13:50:00,26.71,26.71,26.7,26.71,84513.0,23.479,23.479,23.4702,23.479,84513.0
2017-09-07 13:55:00,26.71,26.71,26.68,26.7,123381.0,23.479,23.479,23.4526,23.4702,123381.0
2017-09-07 14:00:00,26.7,26.71,26.69,26.71,139545.0,23.4702,23.479,23.4614,23.479,139545.0
2017-09-07 14:05:00,26.71,26.72,26.7,26.71,137511.0,23.479,23.4878,23.4702,23.479,137511.0
2017-09-07 14:10:00,26.71,26.74,26.71,26.74,165273.0,23.479,23.5053,23.479,23.5053,165273.0
2017-09-07 14:15:00,26.74,26.74,26.73,26.74,101529.0,23.5053,23.5053,23.4965,23.5053,101529.0
2017-09-07 14:20:00,26.74,26.75,26.73,26.73,135072.0,23.5053,23.5141,23.4965,23.4965,135072.0
2017-09-07 14:25:00,26.73,26.75,26.73,26.74,117783.0,23.4965,23.5141,23.4965,23.5053,117783.0
2017-09-07 14:30:00,26.74,26.74,26.72,26.72,137868.0,23.5053,23.5053,23.4878,23.4878,137868.0
2017-09-07 14:35:00,26.72,26.72,26.7,26.71,130428.0,23.4878,23.4878,23.4702,23.479,130428.0
2017-09-07 14:40:00,26.71,26.72,26.7,26.7,143307.0,23.479,23.4878,23.4702,23.4702,143307.0
2017-09-07 14:45:00,26.7,26.7,26.69,26.7,109524.0,23.4702,23.4702,23.4614,23.4702,109524.0
2017-09-07 14:50:00,26.7,26.71,26.69,26.7,126726.0,23.4702,23.479,23.4614,23.4702,126726.0
2017-09-07 14:55:00,26.7,26.74,26.7,26.73,143424.0,23.4702,23.5053,23.4702,23.4965,143424.0
2017-09-07 15:00:00,26.73,26.74,26.7,26.71,177690.0,23.4965,23.5053,23.4702,23.479,177690.0
2017-09-07 15:05:00,26.71,26.72,26.71,26.71,296205.0,23.479,23.4878,23.479,23.479,296205.0
2017-09-07 15:10:00,26.71,26.73,26.71,26.72,149133.0,23.479,23.4965,23.479,23.4878,149133.0
2017-09-07 15:15:00,26.71,26.72,26.71,26.72,156618.0,23.479,23.4878,23.479,23.4878,156618.0
2017-09-07 15:20:00,26.72,26.72,26.67,26.67,330786.0,23.4878,23.4878,23.4438,23.4438,330786.0
2017-09-07 15:25:00,26.67,26.69,26.67,26.68,262080.0,23.4438,23.4614,23.4438,23.4526,262080.0
2017-09-07 15:30:00,26.69,26.7,26.68,26.68,208008.0,23.4614,23.4702,23.4526,23.4526,208008.0
2017-09-07 15:35:00,26.68,26.72,26.68,26.7,284421.0,23.4526,23.4878,23.4526,23.4702,284421.0
2017-09-07 15:40:00,26.71,26.72,26.69,26.71,334590.0,23.479,23.4878,23.4614,23.479,334590.0
2017-09-07 15:45:00,26.7,26.75,26.69,26.74,380211.0,23.4702,23.5141,23.4614,23.5053,380211.0
2017-09-07 15:50:00,26.74,26.74,26.72,26.73,636453.0,23.5053,23.5053,23.4878,23.4965,636453.0
2017-09-07 15:55:00,26.73,26.74,26.69,26.71,1047744.0,23.4965,23.5053,23.4614,23.479,1047744.0
2017-09-08 09:30:00,26.58,26.61,26.54,26.58,452169.0,23.3647,23.3911,23.3295,23.3647,452169.0
2017-09-08 09:35:00,26.58,26.58,26.52,26.57,243198.0,23.3647,23.3647,23.3119,23.3559,243198.0
2017-09-08 09:40:00,26.57,26.62,26.56,26.62,219735.0,23.3559,23.3999,23.3471,23.3999,219735.0
2017-09-08 09:45:00,26.62,26.63,26.53,26.55,217614.0,23.3999,23.4086,23.3207,23.3383,217614.0
2017-09-08 09:50:00,26.55,26.59,26.55,26.57,162216.0,23.3383,23.3735,23.3383,23.3559,162216.0
2017-09-08 09:55:00,26.57,26.57,26.51,26.54,276510.0,23.3559,23.3559,23.3032,23.3295,276510.0
2017-09-08 10:00:00,26.54,26.55,26.51,26.53,318912.0,23.3295,23.3383,23.3032,23.3207,318912.0
2017-09-08 10:05:00,26.53,26.57,26.52,26.55,218745.0,23.3207,23.3559,23.3119,23.3383,218745.0
2017-09-08 10:10:00,26.54,26.57,26.54,26.57,148071.0,23.3295,23.3559,23.3295,23.3559,148071.0
2017-09-08 10:15:00,26.57,26.57,26.52,26.54,297324.0,23.3559,23.3559,23.3119,23.3295,297324.0
2017-09-08 10:20:00,26.54,26.58,26.54,26.56,132045.0,23.3295,23.3647,23.3295,23.3471,132045.0
2017-09-08 10:25:00,26.56,26.59,26.54,26.56,191595.0,23.3471,23.3735,23.3295,23.3471,191595.0
2017-09-08 10:30:00,26.56,26.57,26.53,26.56,252813.0,23.3471,23.3559,23.3207,23.3471,252813.0
2017-09-08 10:35:00,26.56,26.56,26.5,26.51,312375.0,23.3471,23.3471,23.2944,23.3032,312375.0
2017-09-08 10:40:00,26.51,26.52,26.48,26.48,183975.0,23.3032,23.3119,23.2768,23.2768,183975.0
2017-09-08 10:45:00,26.48,26.48,26.45,26.46,283005.0,23.2768,23.2768,23.2504,23.2592,283005.0
2017-09-08 10:50:00,26.45,26.47,26.44,26.46,245979.0,23.2504,23.268,23.2416,23.2592,245979.0
2017-09-08 10:55:00,26.46,26.47,26.45,26.46,173016.0,23.2592,23.268,23.2504,23.2592,173016.0
2017-09-08 11:00:00,26.46,26.49,26.46,26.47,216795.0,23.2592,23.2856,23.2592,23.268,216795.0
2017-09-08 11:05:00,26.47,26.48,26.45,26.45,275982.0,23.268,23.2768,23.2504,23.2504,275982.0
2017-09-08 11:10:00,26.45,26.46,26.41,26.44,252126.0,23.2504,23.2592,23.2153,23.2416,252126.0
2017-09-08 11:15:00,26.44,26.46,26.43,26.43,139185.0,23.2416,23.2592,23.2328,23.2328,139185.0
2017-09-08 11:20:00,26.44,26.44,26.42,26.42,196059.0,23.2416,23.2416,23.224,23.224,196059.0
2017-09-08 11:25:00,26.42,26.43,26.36,26.41,383238.0,23.224,23.2328,23.1713,23.2153,383238.0
2017-09-08 11:30:00,26.41,26.44,26.4,26.41,268881.0,23.2153,23.2416,23.2065,23.2153,268881.0
2017-09-08 11:35:00,26.41,26.42,26.38,26.42,146115.0,23.2153,23.224,23.1889,23.224,146115.0
2017-09-08 11:40:00,26.42,26.45,26.42,26.42,158436.0,23.224,23.2504,23.224,23.224,158436.0
2017-09-08 11:45:00,26.42,26.44,26.4,26.41,187092.0,23.224,23.2416,23.2065,23.2153,187092.0
2017-09-08 11:50:00,26.41,26.42,26.39,26.4,228540.0,23.2153,23.224,23.1977,23.2065,228540.0
2017-09-08 11:55:00,26.4,26.4,26.23,26.27,987630.0,23.2065,23.2065,23.057,23.0922,987630.0
2017-09-08 12:00:00,26.28,26.28,26.04,26.04,1793673.0,23.101,23.101,22.89,22.89,1793673.0
2017-09-08 12:05:00,26.04,26.11,25.91,26.03,2067507.0,22.89,22.9515,22.7757,22.8812,2067507.0
2017-09-08 12:10:00,26.02,26.12,25.96,26.1,1066362.0,22.8724,22.9603,22.8197,22.9428,1066362.0
2017-09-08 12:15:00,26.1,26.23,26.09,26.22,428586.0,22.9428,23.057,22.934,23.0482,428586.0
2017-09-08 12:20:00,26.23,26.24,26.18,26.21,319008.0,23.057,23.0658,23.0131,23.0394,319008.0
2017-09-08 12:25:00,26.22,26.22,26.17,26.21,366963.0,23.0482,23.0482,23.0043,23.0394,366963.0
2017-09-08 12:30:00,26.21,26.23,26.19,26.19,196245.0,23.0394,23.057,23.0219,23.0219,196245.0
2017-09-08 12:35:00,26.19,26.21,26.17,26.18,136089.0,23.0219,23.0394,23.0043,23.0131,136089.0
2017-09-08 12:40:00,26.17,26.18,26.08,26.09,368451.0,23.0043,23.0131,22.9252,22.934,368451.0
2017-09-08 12:45:00,26.09,26.12,26.08,26.1,192978.0,22.934,22.9603,22.9252,22.9428,192978.0
2017-09-08 12:50:00,26.1,26.13,26.09,26.13,238263.0,22.9428,22.9691,22.934,22.9691,238263.0
2017-09-08 12:55:00,26.13,26.18,26.13,26.15,190719.0,22.9691,23.0131,22.9691,22.9867,190719.0
2017-09-08 13:00:00,26.16,26.17,26.14,26.17,162789.0,22.9955,23.0043,22.9779,23.0043,162789.0
2017-09-08 13:05:00,26.16,26.2,26.16,26.19,183078.0,22.9955,23.0307,22.9955,23.0219,183078.0
2017-09-08 13:10:00,26.19,26.24,26.19,26.24,152658.0,23.0219,23.0658,23.0219,23.0658,152658.0
2017-09-08 13:15:00,26.24,26.25,26.22,26.23,132123.0,23.0658,23.0746,23.0482,23.057,132123.0
2017-09-08 13:20:00,26.23,26.23,26.2,26.22,155619.0,23.057,23.057,23.0307,23.0482,155619.0
2017-09-08 13:25:00,26.22,26.22,26.19,26.21,225303.0,23.0482,23.0482,23.0219,23.0394,225303.0
2017-09-08 13:30:00,26.21,26.22,26.21,26.22,102090.0,23.0394,23.0482,23.0394,23.0482,102090.0
2017-09-08 13:35:00,26.22,26.24,26.22,26.24,164844.0,23.0482,23.0658,23.0482,23.0658,164844.0
2017-09-08 13:40:00,26.24,26.26,26.23,26.25,116643.0,23.0658,23.0834,23.057,23.0746,116643.0
2017-09-08 13:45:00,26.25,26.26,26.22,26.22,106947.0,23.0746,23.0834,23.0482,23.0482,106947.0
2017-09-08 13:50:00,26.23,26.23,26.21,26.21,103182.0,23.057,23.057,23.0394,23.0394,103182.0
2017-09-08 13:55:00,26.21,26.24,26.17,26.18,234375.0,23.0394,23.0658,23.0043,23.0131,234375.0
2017-09-08 14:00:00,26.18,26.19,26.16,26.19,173499.0,23.0131,23.0219,22.9955,23.0219,173499.0
2017-09-08 14:05:00,26.19,26.19,26.17,26.17,178062.0,23.0219,23.0219,23.0043,23.0043,178062.0
2017-09-08 14:10:00,26.18,26.2,26.17,26.2,207384.0,23.0131,23.0307,23.0043,23.0307,207384.0
2017-09-08 14:15:00,26.2,26.24,26.19,26.22,148335.0,23.0307,23.0658,23.0219,23.0482,148335.0
2017-09-08 14:20:00,26.22,26.25,26.22,26.24,124812.0,23.0482,23.0746,23.0482,23.0658,124812.0
2017-09-08 14:25:00,26.24,26.28,26.23,26.28,275526.0,23.0658,23.101,23.057,23.101,275526.0
2017-09-08 14:30:00,26.28,26.31,26.28,26.29,248085.0,23.101,23.1274,23.101,23.1098,248085.0
2017-09-08 14:35:00,26.29,26.31,26.28,26.29,150057.0,23.1098,23.1274,23.101,23.1098,150057.0
2017-09-08 14:40:00,26.3,26.31,26.29,26.31,127458.0,23.1186,23.1274,23.1098,23.1274,127458.0
2017-09-08 14:45:00,26.31,26.33,26.3,26.31,213300.0,23.1274,23.1449,23.1186,23.1274,213300.0
2017-09-08 14:50:00,26.31,26.33,26.29,26.32,138972.0,23.1274,23.1449,23.1098,23.1361,138972.0
2017-09-08 14:55:00,26.33,26.36,26.32,26.35,257988.0,23.1449,23.1713,23.1361,23.1625,257988.0
2017-09-08 15:00:00,26.35,26.36,26.33,26.34,183165.0,23.1625,23.1713,23.1449,23.1537,183165.0
2017-09-08 15:05:00,26.34,26.38,26.33,26.38,318657.0,23.1537,23.1889,23.1449,23.1889,318657.0
2017-09-08 15:10:00,26.38,26.38,26.34,26.35,311160.0,23.1889,23.1889,23.1537,23.1625,311160.0
2017-09-08 15:15:00,26.35,26.35,26.31,26.31,227781.0,23.1625,23.1625,23.1274,23.1274,227781.0
2017-09-08 15:20:00,26.31,26.33,26.31,26.33,272799.0,23.1274,23.1449,23.1274,23.1449,272799.0
2017-09-08 15:25:00,26.33,26.37,26.33,26.37,195465.0,23.1449,23.1801,23.1449,23.1801,195465.0
2017-09-08 15:30:00,26.37,26.37,26.32,26.34,379170.0,23.1801,23.1801,23.1361,23.1537,379170.0
2017-09-08 15:35:00,26.34,26.35,26.33,26.34,432414.0,23.1537,23.1625,23.1449,23.1537,432414.0
2017-09-08 15:40:00,26.34,26.37,26.33,26.34,290853.0,23.1537,23.1801,23.1449,23.1537,290853.0
2017-09-08 15:45:00,26.34,26.34,26.29,26.29,495864.0,23.1537,23.1537,23.1098,23.1098,495864.0
2017-09-08 15:50:00,26.29,26.3,26.26,26.28,886158.0,23.1098,23.1186,23.0834,23.101,886158.0
2017-09-08 15:55:00,26.28,26.32,26.26,26.3,1503435.0,23.101,23.1361,23.0834,23.1186,1503435.0
2017-09-11 09:30:00,26.38,26.45,26.3,26.34,622662.0,23.1889,23.2504,23.1186,23.1537,622662.0
2017-09-11 09:35:00,26.34,26.35,26.32,26.32,297291.0,23.1537,23.1625,23.1361,23.1361,297291.0
2017-09-11 09:40:00,26.32,26.34,26.3,26.32,324621.0,23.1361,23.1537,23.1186,23.1361,324621.0
2017-09-11 09:45:00,26.33,26.39,26.32,26.39,351063.0,23.1449,23.1977,23.1361,23.1977,351063.0
2017-09-11 09:50:00,26.39,26.39,26.31,26.32,414735.0,23.1977,23.1977,23.1274,23.1361,414735.0
2017-09-11 09:55:00,26.32,26.34,26.3,26.3,222102.0,23.1361,23.1537,23.1186,23.1186,222102.0
2017-09-11 10:00:00,26.3,26.33,26.3,26.31,197481.0,23.1186,23.1449,23.1186,23.1274,197481.0
2017-09-11 10:05:00,26.31,26.33,26.3,26.31,203439.0,23.1274,23.1449,23.1186,23.1274,203439.0
2017-09-11 10:10:00,26.31,26.32,26.26,26.26,186033.0,23.1274,23.1361,23.0834,23.0834,186033.0
2017-09-11 10:15:00,26.26,26.26,26.22,26.22,400626.0,23.0834,23.0834,23.0482,23.0482,400626.0
2017-09-11 10:20:00,26.22,26.3,26.22,26.26,252702.0,23.0482,23.1186,23.0482,23.0834,252702.0
2017-09-11 10:25:00,26.25,26.29,26.25,26.28,176040.0,23.0746,23.1098,23.0746,23.101,176040.0
2017-09-11 10:30:00,26.28,26.36,26.28,26.35,133959.0,23.101,23.1713,23.101,23.1625,133959.0
2017-09-11 10:35:00,26.35,26.36,26.33,26.34,113592.0,23.1625,23.1713,23.1449,23.1537,113592.0
2017-09-11 10:40:00,26.34,26.35,26.33,26.35,83541.0,23.1537,23.1625,23.1449,23.1625,83541.0
2017-09-11 10:45:00,26.35,26.36,26.34,26.36,118203.0,23.1625,23.1713,23.1537,23.1713,118203.0
2017-09-11 10:50:00,26.35,26.36,26.34,26.35,102651.0,23.1625,23.1713,23.1537,23.1625,102651.0
2017-09-11 10:55:00,26.35,26.37,26.34,26.36,144897.0,23.1625,23.1801,23.1537,23.1713,144897.0
2017-09-11 11:00:00,26.36,26.37,26.35,26.36,117498.0,23.1713,23.1801,23.1625,23.1713,117498.0
2017-09-11 11:05:00,26.36,26.37,26.35,26.36,128376.0,23.1713,23.1801,23.1625,23.1713,128376.0
2017-09-11 11:10:00,26.36,26.37,26.36,26.36,111228.0,23.1713,23.1801,23.1713,23.1713,111228.0
2017-09-11 11:15:00,26.36,26.38,26.35,26.37,169248.0,23.1713,23.1889,23.1625,23.1801,169248.0
2017-09-11 11:20:00,26.37,26.39,26.36,26.38,160284.0,23.1801,23.1977,23.1713,23.1889,160284.0
2017-09-11 11:25:00,26.38,26.39,26.37,26.38,134172.0,23.1889,23.1977,23.1801,23.1889,134172.0
2017-09-11 11:30:00,26.38,26.38,26.36,26.36,103485.0,23.1889,23.1889,23.1713,23.1713,103485.0
2017-09-11 11:35:00,26.37,26.38,26.36,26.36,142560.0,23.1801,23.1889,23.1713,23.1713,142560.0
2017-09-11 11:40:00,26.36,26.39,26.35,26.38,107412.0,23.1713,23.1977,23.1625,23.1889,107412.0
2017-09-11 11:45:00,26.38,26.39,26.38,26.38,83016.0,23.1889,23.1977,23.1889,23.1889,83016.0
2017-09-11 11:50:00,26.38,26.41,26.38,26.41,119892.0,23.1889,23.2153,23.1889,23.2153,119892.0
2017-09-11 11:55:00,26.41,26.41,26.39,26.4,83136.0,23.2153,23.2153,23.1977,23.2065,83136.0
2017-09-11 12:00:00,26.4,26.42,26.4,26.41,133983.0,23.2065,23.224,23.2065,23.2153,133983.0
2017-09-11 12:05:00,26.41,26.42,26.41,26.42,156021.0,23.2153,23.224,23.2153,23.224,156021.0
2017-09-11 12:10:00,26.41,26.42,26.4,26.4,40623.0,23.2153,23.224,23.2065,23.2065,40623.0
2017-09-11 12:15:00,26.41,26.43,26.4,26.43,79686.0,23.2153,23.2328,23.2065,23.2328,79686.0
2017-09-11 12:20:00,26.43,26.43,26.41,26.41,74085.0,23.2328,23.2328,23.2153,23.2153,74085.0
2017-09-11 12:25:00,26.41,26.42,26.41,26.41,73923.0,23.2153,23.224,23.2153,23.2153,73923.0
2017-09-11 12:30:00,26.41,26.42,26.4,26.4,92961.0,23.2153,23.224,23.2065,23.2065,92961.0
2017-09-11 12:35:00,26.4,26.41,26.39,26.4,82431.0,23.2065,23.2153,23.1977,23.2065,82431.0
2017-09-11 12:40:00,26.4,26.41,26.38,26.39,99453.0,23.2065,23.2153,23.1889,23.1977,99453.0
2017-09-11 12:45:00,26.39,26.4,26.38,26.4,71412.0,23.1977,23.2065,23.1889,23.2065,71412.0
2017-09-11 12:50:00,26.4,26.41,26.4,26.4,101814.0,23.2065,23.2153,23.2065,23.2065,101814.0
2017-09-11 12:55:00,26.4,26.4,26.39,26.4,68034.0,23.2065,23.2065,23.1977,23.2065,68034.0
2017-09-11 13:00:00,26.4,26.41,26.39,26.41,83499.0,23.2065,23.2153,23.1977,23.2153,83499.0
2017-09-11 13:05:00,26.41,26.41,26.39,26.4,78750.0,23.2153,23.2153,23.1977,23.2065,78750.0
2017-09-11 13:10:00,26.4,26.41,26.39,26.41,67731.0,23.2065,23.2153,23.1977,23.2153,67731.0
2017-09-11 13:15:00,26.41,26.41,26.39,26.39,87603.0,23.2153,23.2153,23.1977,23.1977,87603.0
2017-09-11 13:20:00,26.39,26.41,26.39,26.4,113130.0,23.1977,23.2153,23.1977,23.2065,113130.0
2017-09-11 13:25:00,26.4,26.41,26.39,26.4,140082.0,23.2065,23.2153,23.1977,23.2065,140082.0
2017-09-11 13:30:00,26.39,26.4,26.39,26.4,61248.0,23.1977,23.2065,23.1977,23.2065,61248.0
2017-09-11 13:35:00,26.4,26.4,26.39,26.39,70857.0,23.2065,23.2065,23.1977,23.1977,70857.0
2017-09-11 13:40:00,26.39,26.4,26.39,26.4,82689.0,23.1977,23.2065,23.1977,23.2065,82689.0
2017-09-11 13:45:00,26.39,26.41,26.39,26.4,57099.0,23.1977,23.2153,23.1977,23.2065,57099.0
2017-09-11 13:50:00,26.4,26.42,26.4,26.42,117984.0,23.2065,23.224,23.2065,23.224,117984.0
2017-09-11 13:55:00,26.42,26.42,26.4,26.41,168330.0,23.224,23.224,23.2065,23.2153,168330.0
2017-09-11 14:00:00,26.41,26.41,26.38,26.41,175389.0,23.2153,23.2153,23.1889,23.2153,175389.0
2017-09-11 14:05:00,26.41,26.42,26.4,26.4,201876.0,23.2153,23.224,23.2065,23.2065,201876.0
2017-09-11 14:10:00,26.4,26.41,26.39,26.4,129636.0,23.2065,23.2153,23.1977,23.2065,129636.0
2017-09-11 14:15:00,26.4,26.4,26.38,26.39,72081.0,23.2065,23.2065,23.1889,23.1977,72081.0
2017-09-11 14:20:00,26.39,26.39,26.37,26.38,101478.0,23.1977,23.1977,23.1801,23.1889,101478.0
2017-09-11 14:25:00,26.38,26.39,26.37,26.39,128268.0,23.1889,23.1977,23.1801,23.1977,128268.0
2017-09-11 14:30:00,26.39,26.39,26.38,26.39,104403.0,23.1977,23.1977,23.1889,23.1977,104403.0
2017-09-11 14:35:00,26.39,26.4,26.39,26.4,109263.0,23.1977,23.2065,23.1977,23.2065,109263.0
2017-09-11 14:40:00,26.4,26.41,26.39,26.4,278688.0,23.2065,23.2153,23.1977,23.2065,278688.0
2017-09-11 14:45:00,26.4,26.4,26.39,26.39,124635.0,23.2065,23.2065,23.1977,23.1977,124635.0
2017-09-11 14:50:00,26.39,26.39,26.37,26.38,139389.0,23.1977,23.1977,23.1801,23.1889,139389.0
2017-09-11 14:55:00,26.38,26.38,26.36,26.36,124449.0,23.1889,23.1889,23.1713,23.1713,124449.0
2017-09-11 15:00:00,26.36,26.38,26.36,26.36,180162.0,23.1713,23.1889,23.1713,23.1713,180162.0
2017-09-11 15:05:00,26.36,26.37,26.34,26.35,269259.0,23.1713,23.1801,23.1537,23.1625,269259.0
2017-09-11 15:10:00,26.35,26.35,26.34,26.34,186606.0,23.1625,23.1625,23.1537,23.1537,186606.0
2017-09-11 15:15:00,26.34,26.35,26.34,26.34,145845.0,23.1537,23.1625,23.1537,23.1537,145845.0
2017-09-11 15:20:00,26.35,26.35,26.34,26.35,164568.0,23.1625,23.1625,23.1537,23.1625,164568.0
2017-09-11 15:25:00,26.35,26.36,26.35,26.35,164619.0,23.1625,23.1713,23.1625,23.1625,164619.0
2017-09-11 15:30:00,26.36,26.36,26.33,26.33,272121.0,23.1713,23.1713,23.1449,23.1449,272121.0
2017-09-11 15:35:00,26.33,26.35,26.32,26.35,262551.0,23.1449,23.1625,23.1361,23.1625,262551.0
2017-09-11 15:40:00,26.35,26.36,26.35,26.36,279915.0,23.1625,23.1713,23.1625,23.1713,279915.0
2017-09-11 15:45:00,26.35,26.36,26.34,26.35,321537.0,23.1625,23.1713,23.1537,23.1625,321537.0
2017-09-11 15:50:00,26.35,26.35,26.33,26.35,533826.0,23.1625,23.1625,23.1449,23.1625,533826.0
2017-09-11 15:55:00,26.35,26.38,26.35,26.36,914478.0,23.1625,23.1889,23.1625,23.1713,914478.0
2017-09-12 09:30:00,26.43,26.44,26.39,26.42,526962.0,23.2328,23.2416,23.1977,23.224,526962.0
2017-09-12 09:35:00,26.42,26.45,26.42,26.43,159687.0,23.224,23.2504,23.224,23.2328,159687.0
2017-09-12 09:40:00,26.44,26.45,26.42,26.44,276813.0,23.2416,23.2504,23.224,23.2416,276813.0
2017-09-12 09:45:00,26.44,26.45,26.42,26.44,189702.0,23.2416,23.2504,23.224,23.2416,189702.0
2017-09-12 09:50:00,26.43,26.45,26.42,26.45,134196.0,23.2328,23.2504,23.224,23.2504,134196.0
2017-09-12 09:55:00,26.45,26.47,26.45,26.45,163236.0,23.2504,23.268,23.2504,23.2504,163236.0
2017-09-12 10:00:00,26.44,26.46,26.43,26.45,355179.0,23.2416,23.2592,23.2328,23.2504,355179.0
2017-09-12 10:05:00,26.45,26.48,26.44,26.48,174456.0,23.2504,23.2768,23.2416,23.2768,174456.0
2017-09-12 10:10:00,26.48,26.48,26.45,26.46,143859.0,23.2768,23.2768,23.2504,23.2592,143859.0
2017-09-12 10:15:00,26.46,26.46,26.43,26.43,164145.0,23.2592,23.2592,23.2328,23.2328,164145.0
2017-09-12 10:20:00,26.43,26.45,26.43,26.45,181113.0,23.2328,23.2504,23.2328,23.2504,181113.0
2017-09-12 10:25:00,26.45,26.47,26.45,26.45,161445.0,23.2504,23.268,23.2504,23.2504,161445.0
2017-09-12 10:30:00,26.45,26.46,26.44,26.45,172800.0,23.2504,23.2592,23.2416,23.2504,172800.0
2017-09-12 10:35:00,26.45,26.46,26.44,26.44,146361.0,23.2504,23.2592,23.2416,23.2416,146361.0
2017-09-12 10:40:00,26.44,26.45,26.43,26.44,90693.0,23.2416,23.2504,23.2328,23.2416,90693.0
2017-09-12 10:45:00,26.44,26.46,26.43,26.45,144642.0,23.2416,23.2592,23.2328,23.2504,144642.0
2017-09-12 10:50:00,26.45,26.46,26.43,26.43,116337.0,23.2504,23.2592,23.2328,23.2328,116337.0
2017-09-12 10:55:00,26.43,26.44,26.42,26.44,236439.0,23.2328,23.2416,23.224,23.2416,236439.0
2017-09-12 11:00:00,26.44,26.44,26.42,26.43,137604.0,23.2416,23.2416,23.224,23.2328,137604.0
2017-09-12 11:05:00,26.43,26.46,26.43,26.46,127821.0,23.2328,23.2592,23.2328,23.2592,127821.0
2017-09-12 11:10:00,26.47,26.49,26.46,26.48,169359.0,23.268,23.2856,23.2592,23.2768,169359.0
2017-09-12 11:15:00,26.48,26.48,26.44,26.45,128313.0,23.2768,23.2768,23.2416,23.2504,128313.0
2017-09-12 11:20:00,26.45,26.46,26.43,26.46,102486.0,23.2504,23.2592,23.2328,23.2592,102486.0
2017-09-12 11:25:00,26.46,26.46,26.44,26.44,131481.0,23.2592,23.2592,23.2416,23.2416,131481.0
2017-09-12 11:30:00,26.44,26.46,26.44,26.44,171660.0,23.2416,23.2592,23.2416,23.2416,171660.0
2017-09-12 11:35:00,26.44,26.45,26.44,26.44,108216.0,23.2416,23.2504,23.2416,23.2416,108216.0
2017-09-12 11:40:00,26.44,26.47,26.44,26.47,165012.0,23.2416,23.268,23.2416,23.268,165012.0
2017-09-12 11:45:00,26.47,26.48,26.46,26.47,209601.0,23.268,23.2768,23.2592,23.268,209601.0
2017-09-12 11:50:00,26.47,26.47,26.43,26.46,299313.0,23.268,23.268,23.2328,23.2592,299313.0
2017-09-12 11:55:00,26.46,26.47,26.45,26.46,134850.0,23.2592,23.268,23.2504,23.2592,134850.0
2017-09-12 12:00:00,26.46,26.51,26.45,26.5,279396.0,23.2592,23.3032,23.2504,23.2944,279396.0
2017-09-12 12:05:00,26.5,26.54,26.5,26.54,118191.0,23.2944,23.3295,23.2944,23.3295,118191.0
2017-09-12 12:10:00,26.54,26.55,26.53,26.54,132957.0,23.3295,23.3383,23.3207,23.3295,132957.0
2017-09-12 12:15:00,26.54,26.56,26.52,26.56,79896.0,23.3295,23.3471,23.3119,23.3471,79896.0
2017-09-12 12:20:00,26.55,26.58,26.55,26.57,196461.0,23.3383,23.3647,23.3383,23.3559,196461.0
2017-09-12 12:25:00,26.57,26.59,26.57,26.58,117750.0,23.3559,23.3735,23.3559,23.3647,117750.0
2017-09-12 12:30:00,26.58,26.62,26.58,26.6,219906.0,23.3647,23.3999,23.3647,23.3823,219906.0
2017-09-12 12:35:00,26.6,26.62,26.6,26.61,139233.0,23.3823,23.3999,23.3823,23.3911,139233.0
2017-09-12 12:40:00,26.62,26.64,26.61,26.61,331962.0,23.3999,23.4174,23.3911,23.3911,331962.0
2017-09-12 12:45:00,26.61,26.61,26.58,26.59,152511.0,23.3911,23.3911,23.3647,23.3735,152511.0
2017-09-12 12:50:00,26.59,26.59,26.54,26.54,200214.0,23.3735,23.3735,23.3295,23.3295,200214.0
2017-09-12 12:55:00,26.54,26.56,26.53,26.56,99690.0,23.3295,23.3471,23.3207,23.3471,99690.0
2017-09-12 13:00:00,26.56,26.57,26.55,26.56,91776.0,23.3471,23.3559,23.3383,23.3471,91776.0
2017-09-12 13:05:00,26.56,26.57,26.54,26.57,99759.0,23.3471,23.3559,23.3295,23.3559,99759.0
2017-09-12 13:10:00,26.57,26.57,26.54,26.55,67473.0,23.3559,23.3559,23.3295,23.3383,67473.0
2017-09-12 13:15:00,26.56,26.56,26.54,26.56,108885.0,23.3471,23.3471,23.3295,23.3471,108885.0
2017-09-12 13:20:00,26.56,26.57,26.55,26.57,94350.0,23.3471,23.3559,23.3383,23.3559,94350.0
2017-09-12 13:25:00,26.57,26.57,26.55,26.56,84318.0,23.3559,23.3559,23.3383,23.3471,84318.0
2017-09-12 13:30:00,26.56,26.57,26.54,26.54,130836.0,23.3471,23.3559,23.3295,23.3295,130836.0
2017-09-12 13:35:00,26.54,26.54,26.51,26.53,153588.0,23.3295,23.3295,23.3032,23.3207,153588.0
2017-09-12 13:40:00,26.53,26.54,26.52,26.53,121434.0,23.3207,23.3295,23.3119,23.3207,121434.0
2017-09-12 13:45:00,26.53,26.56,26.53,26.54,171360.0,23.3207,23.3471,23.3207,23.3295,171360.0
2017-09-12 13:50:00,26.54,26.55,26.53,26.54,69279.0,23.3295,23.3383,23.3207,23.3295,69279.0
2017-09-12 13:55:00,26.54,26.55,26.54,26.54,190362.0,23.3295,23.3383,23.3295,23.3295,190362.0
2017-09-12 14:00:00,26.54,26.54,26.53,26.53,125349.0,23.3295,23.3295,23.3207,23.3207,125349.0
2017-09-12 14:05:00,26.53,26.53,26.49,26.5,122781.0,23.3207,23.3207,23.2856,23.2944,122781.0
2017-09-12 14:10:00,26.5,26.51,26.48,26.49,316602.0,23.2944,23.3032,23.2768,23.2856,316602.0
2017-09-12 14:15:00,26.49,26.5,26.47,26.48,116649.0,23.2856,23.2944,23.268,23.2768,116649.0
2017-09-12 14:20:00,26.48,26.51,26.48,26.49,111189.0,23.2768,23.3032,23.2768,23.2856,111189.0
2017-09-12 14:25:00,26.49,26.5,26.49,26.5,102960.0,23.2856,23.2944,23.2856,23.2944,102960.0
2017-09-12 14:30:00,26.5,26.52,26.49,26.52,120126.0,23.2944,23.3119,23.2856,23.3119,120126.0
2017-09-12 14:35:00,26.52,26.52,26.5,26.51,192120.0,23.3119,23.3119,23.2944,23.3032,192120.0
2017-09-12 14:40:00,26.51,26.53,26.5,26.52,233343.0,23.3032,23.3207,23.2944,23.3119,233343.0
2017-09-12 14:45:00,26.52,26.53,26.51,26.53,290364.0,23.3119,23.3207,23.3032,23.3207,290364.0
2017-09-12 14:50:00,26.53,26.54,26.52,26.53,157302.0,23.3207,23.3295,23.3119,23.3207,157302.0
2017-09-12 14:55:00,26.53,26.53,26.51,26.52,139785.0,23.3207,23.3207,23.3032,23.3119,139785.0
2017-09-12 15:00:00,26.52,26.53,26.52,26.52,126036.0,23.3119,23.3207,23.3119,23.3119,126036.0
2017-09-12 15:05:00,26.52,26.53,26.51,26.53,145932.0,23.3119,23.3207,23.3032,23.3207,145932.0
2017-09-12 15:10:00,26.53,26.56,26.53,26.56,216918.0,23.3207,23.3471,23.3207,23.3471,216918.0
2017-09-12 15:15:00,26.56,26.56,26.55,26.56,153240.0,23.3471,23.3471,23.3383,23.3471,153240.0
2017-09-12 15:20:00,26.56,26.56,26.54,26.54,245652.0,23.3471,23.3471,23.3295,23.3295,245652.0
2017-09-12 15:25:00,26.54,26.56,26.54,26.54,177888.0,23.3295,23.3471,23.3295,23.3295,177888.0
2017-09-12 15:30:00,26.54,26.54,26.52,26.53,196995.0,23.3295,23.3295,23.3119,23.3207,196995.0
2017-09-12 15:35:00,26.53,26.55,26.53,26.55,245904.0,23.3207,23.3383,23.3207,23.3383,245904.0
2017-09-12 15:40:00,26.55,26.55,26.54,26.55,250224.0,23.3383,23.3383,23.3295,23.3383,250224.0
2017-09-12 15:45:00,26.54,26.56,26.53,26.54,479640.0,23.3295,23.3471,23.3207,23.3295,479640.0
2017-09-12 15:50:00,26.54,26.55,26.53,26.53,345147.0,23.3295,23.3383,23.3207,23.3207,345147.0
2017-09-12 15:55:00,26.53,26.55,26.52,26.55,904359.0,23.3207,23.3383,23.3119,23.3383,904359.0
2017-09-13 09:30:00,26.54,26.7,26.53,26.66,557391.0,23.3295,23.4702,23.3207,23.435,557391.0
2017-09-13 09:35:00,26.66,26.69,26.63,26.66,436929.0,23.435,23.4614,23.4086,23.435,436929.0
2017-09-13 09:40:00,26.66,26.66,26.64,26.64,468900.0,23.435,23.435,23.4174,23.4174,468900.0
2017-09-13 09:45:00,26.64,26.68,26.63,26.68,523446.0,23.4174,23.4526,23.4086,23.4526,523446.0
2017-09-13 09:50:00,26.68,26.72,26.67,26.71,285948.0,23.4526,23.4878,23.4438,23.479,285948.0
2017-09-13 09:55:00,26.71,26.74,26.71,26.72,339426.0,23.479,23.5053,23.479,23.4878,339426.0
2017-09-13 10:00:00,26.72,26.73,26.7,26.71,390249.0,23.4878,23.4965,23.4702,23.479,390249.0
2017-09-13 10:05:00,26.71,26.79,26.69,26.78,367758.0,23.479,23.5493,23.4614,23.5405,367758.0
2017-09-13 10:10:00,26.78,26.78,26.76,26.77,256062.0,23.5405,23.5405,23.5229,23.5317,256062.0
2017-09-13 10:15:00,26.77,26.86,26.76,26.85,676011.0,23.5317,23.6108,23.5229,23.602,676011.0
2017-09-13 10:20:00,26.85,26.89,26.84,26.87,741981.0,23.602,23.6372,23.5932,23.6196,741981.0
2017-09-13 10:25:00,26.87,26.89,26.86,26.88,276153.0,23.6196,23.6372,23.6108,23.6284,276153.0
2017-09-13 10:30:00,26.88,26.89,26.83,26.84,480732.0,23.6284,23.6372,23.5844,23.5932,480732.0
2017-09-13 10:35:00,26.85,26.86,26.81,26.85,199146.0,23.602,23.6108,23.5669,23.602,199146.0
2017-09-13 10:40:00,26.85,26.88,26.84,26.85,210414.0,23.602,23.6284,23.5932,23.602,210414.0
2017-09-13 10:45:00,26.84,26.85,26.82,26.83,204555.0,23.5932,23.602,23.5757,23.5844,204555.0
2017-09-13 10:50:00,26.83,26.83,26.78,26.79,360660.0,23.5844,23.5844,23.5405,23.5493,360660.0
2017-09-13 10:55:00,26.79,26.81,26.77,26.8,172074.0,23.5493,23.5669,23.5317,23.5581,172074.0
2017-09-13 11:00:00,26.8,26.83,26.79,26.82,157374.0,23.5581,23.5844,23.5493,23.5757,157374.0
2017-09-13 11:05:00,26.83,26.83,26.78,26.8,225651.0,23.5844,23.5844,23.5405,23.5581,225651.0
2017-09-13 11:10:00,26.8,26.81,26.78,26.79,151434.0,23.5581,23.5669,23.5405,23.5493,151434.0
2017-09-13 11:15:00,26.79,26.8,26.75,26.75,184770.0,23.5493,23.5581,23.5141,23.5141,184770.0
2017-09-13 11:20:00,26.75,26.75,26.71,26.72,239967.0,23.5141,23.5141,23.479,23.4878,239967.0
2017-09-13 11:25:00,26.72,26.76,26.71,26.76,191955.0,23.4878,23.5229,23.479,23.5229,191955.0
2017-09-13 11:30:00,26.76,26.77,26.75,26.77,122121.0,23.5229,23.5317,23.5141,23.5317,122121.0
2017-09-13 11:35:00,26.77,26.78,26.75,26.77,225168.0,23.5317,23.5405,23.5141,23.5317,225168.0
2017-09-13 11:40:00,26.77,26.77,26.75,26.77,140373.0,23.5317,23.5317,23.5141,23.5317,140373.0
2017-09-13 11:45:00,26.76,26.79,26.76,26.78,171558.0,23.5229,23.5493,23.5229,23.5405,171558.0
2017-09-13 11:50:00,26.78,26.81,26.78,26.81,162330.0,23.5405,23.5669,23.5405,23.5669,162330.0
2017-09-13 11:55:00,26.81,26.83,26.8,26.82,238419.0,23.5669,23.5844,23.5581,23.5757,238419.0
2017-09-13 12:00:00,26.82,26.83,26.81,26.82,139266.0,23.5757,23.5844,23.5669,23.5757,139266.0
2017-09-13 12:05:00,26.82,26.82,26.8,26.81,146328.0,23.5757,23.5757,23.5581,23.5669,146328.0
2017-09-13 12:10:00,26.81,26.83,26.8,26.83,122355.0,23.5669,23.5844,23.5581,23.5844,122355.0
2017-09-13 12:15:00,26.83,26.84,26.8,26.8,151167.0,23.5844,23.5932,23.5581,23.5581,151167.0
2017-09-13 12:20:00,26.81,26.81,26.77,26.77,248007.0,23.5669,23.5669,23.5317,23.5317,248007.0
2017-09-13 12:25:00,26.77,26.78,26.75,26.75,226761.0,23.5317,23.5405,23.5141,23.5141,226761.0
2017-09-13 12:30:00,26.75,26.77,26.73,26.74,205578.0,23.5141,23.5317,23.4965,23.5053,205578.0
2017-09-13 12:35:00,26.74,26.78,26.74,26.75,160233.0,23.5053,23.5405,23.5053,23.5141,160233.0
2017-09-13 12:40:00,26.76,26.77,26.75,26.76,182538.0,23.5229,23.5317,23.5141,23.5229,182538.0
2017-09-13 12:45:00,26.75,26.78,26.74,26.78,170919.0,23.5141,23.5405,23.5053,23.5405,170919.0
2017-09-13 12:50:00,26.78,26.78,26.74,26.76,174723.0,23.5405,23.5405,23.5053,23.5229,174723.0
2017-09-13 12:55:00,26.76,26.76,26.71,26.71,177831.0,23.5229,23.5229,23.479,23.479,177831.0
2017-09-13 13:00:00,26.71,26.72,26.68,26.69,260448.0,23.479,23.4878,23.4526,23.4614,260448.0
2017-09-13 13:05:00,26.69,26.7,26.67,26.7,170916.0,23.4614,23.4702,23.4438,23.4702,170916.0
2017-09-13 13:10:00,26.7,26.73,26.7,26.72,202119.0,23.4702,23.4965,23.4702,23.4878,202119.0
2017-09-13 13:15:00,26.72,26.72,26.69,26.71,141615.0,23.4878,23.4878,23.4614,23.479,141615.0
2017-09-13 13:20:00,26.71,26.71,26.7,26.7,86757.0,23.479,23.479,23.4702,23.4702,86757.0
2017-09-13 13:25:00,26.7,26.72,26.7,26.72,129858.0,23.4702,23.4878,23.4702,23.4878,129858.0
2017-09-13 13:30:00,26.72,26.73,26.7,26.71,172776.0,23.4878,23.4965,23.4702,23.479,172776.0
2017-09-13 13:35:00,26.71,26.72,26.68,26.69,152082.0,23.479,23.4878,23.4526,23.4614,152082.0
2017-09-13 13:40:00,26.69,26.69,26.67,26.69,130155.0,23.4614,23.4614,23.4438,23.4614,130155.0
2017-09-13 13:45:00,26.69,26.71,26.67,26.68,217839.0,23.4614,23.479,23.4438,23.4526,217839.0
2017-09-13 13:50:00,26.68,26.68,26.64,26.66,276540.0,23.4526,23.4526,23.4174,23.435,276540.0
2017-09-13 13:55:00,26.67,26.69,26.67,26.67,173649.0,23.4438,23.4614,23.4438,23.4438,173649.0
2017-09-13 14:00:00,26.67,26.7,26.66,26.69,227781.0,23.4438,23.4702,23.435,23.4614,227781.0
2017-09-13 14:05:00,26.69,26.72,26.69,26.72,157110.0,23.4614,23.4878,23.4614,23.4878,157110.0
2017-09-13 14:10:00,26.72,26.72,26.7,26.71,144573.0,23.4878,23.4878,23.4702,23.479,144573.0
2017-09-13 14:15:00,26.72,26.72,26.7,26.7,151965.0,23.4878,23.4878,23.4702,23.4702,151965.0
2017-09-13 14:20:00,26.7,26.71,26.7,26.7,263292.0,23.4702,23.479,23.4702,23.4702,263292.0
2017-09-13 14:25:00,26.7,26.7,26.7,26.7,148611.0,23.4702,23.4702,23.4702,23.4702,148611.0
2017-09-13 14:30:00,26.7,26.71,26.67,26.68,264237.0,23.4702,23.479,23.4438,23.4526,264237.0
2017-09-13 14:35:00,26.69,26.69,26.67,26.68,303528.0,23.4614,23.4614,23.4438,23.4526,303528.0
2017-09-13 14:40:00,26.68,26.68,26.65,26.65,234033.0,23.4526,23.4526,23.4262,23.4262,234033.0
2017-09-13 14:45:00,26.65,26.68,26.63,26.67,303000.0,23.4262,23.4526,23.4086,23.4438,303000.0
2017-09-13 14:50:00,26.67,26.67,26.62,26.64,522444.0,23.4438,23.4438,23.3999,23.4174,522444.0
2017-09-13 14:55:00,26.63,26.65,26.61,26.62,351273.0,23.4086,23.4262,23.3911,23.3999,351273.0
2017-09-13 15:00:00,26.62,26.64,26.61,26.61,293790.0,23.3999,23.4174,23.3911,23.3911,293790.0
2017-09-13 15:05:00,26.61,26.63,26.6,26.62,245490.0,23.3911,23.4086,23.3823,23.3999,245490.0
2017-09-13 15:10:00,26.62,26.63,26.61,26.63,264735.0,23.3999,23.4086,23.3911,23.4086,264735.0
2017-09-13 15:15:00,26.63,26.64,26.62,26.64,188208.0,23.4086,23.4174,23.3999,23.4174,188208.0
2017-09-13 15:20:00,26.64,26.64,26.62,26.63,272772.0,23.4174,23.4174,23.3999,23.4086,272772.0
2017-09-13 15:25:00,26.63,26.65,26.62,26.64,234399.0,23.4086,23.4262,23.3999,23.4174,234399.0
2017-09-13 15:30:00,26.65,26.66,26.64,26.66,422886.0,23.4262,23.435,23.4174,23.435,422886.0
2017-09-13 15:35:00,26.66,26.66,26.63,26.63,371043.0,23.435,23.435,23.4086,23.4086,371043.0
2017-09-13 15:40:00,26.63,26.64,26.61,26.62,382905.0,23.4086,23.4174,23.3911,23.3999,382905.0
2017-09-13 15:45:00,26.62,26.62,26.58,26.62,917976.0,23.3999,23.3999,23.3647,23.3999,917976.0
2017-09-13 15:50:00,26.62,26.64,26.61,26.63,793524.0,23.3999,23.4174,23.3911,23.4086,793524.0
2017-09-13 15:55:00,26.63,26.64,26.59,26.62,1658427.0,23.4086,23.4174,23.3735,23.3999,1658427.0
2017-09-14 09:30:00,26.6,26.6,26.51,26.59,435546.0,23.3823,23.3823,23.3032,23.3735,435546.0
2017-09-14 09:35:00,26.59,26.61,26.53,26.53,282501.0,23.3735,23.3911,23.3207,23.3207,282501.0
2017-09-14 09:40:00,26.53,26.55,26.43,26.48,404565.0,23.3207,23.3383,23.2328,23.2768,404565.0
2017-09-14 09:45:00,26.48,26.5,26.45,26.48,563295.0,23.2768,23.2944,23.2504,23.2768,563295.0
2017-09-14 09:50:00,26.49,26.5,26.47,26.48,246573.0,23.2856,23.2944,23.268,23.2768,246573.0
2017-09-14 09:55:00,26.48,26.48,26.41,26.41,232644.0,23.2768,23.2768,23.2153,23.2153,232644.0
2017-09-14 10:00:00,26.42,26.45,26.42,26.45,192075.0,23.224,23.2504,23.224,23.2504,192075.0
2017-09-14 10:05:00,26.45,26.47,26.43,26.47,231999.0,23.2504,23.268,23.2328,23.268,231999.0
2017-09-14 10:10:00,26.47,26.48,26.45,26.47,183402.0,23.268,23.2768,23.2504,23.268,183402.0
2017-09-14 10:15:00,26.47,26.49,26.46,26.47,178251.0,23.268,23.2856,23.2592,23.268,178251.0
2017-09-14 10:20:00,26.47,26.49,26.47,26.48,157833.0,23.268,23.2856,23.268,23.2768,157833.0
2017-09-14 10:25:00,26.48,26.49,26.46,26.46,182121.0,23.2768,23.2856,23.2592,23.2592,182121.0
2017-09-14 10:30:00,26.46,26.48,26.46,26.47,142071.0,23.2592,23.2768,23.2592,23.268,142071.0
2017-09-14 10:35:00,26.47,26.49,26.47,26.47,149580.0,23.268,23.2856,23.268,23.268,149580.0
2017-09-14 10:40:00,26.48,26.48,26.46,26.47,141549.0,23.2768,23.2768,23.2592,23.268,141549.0
2017-09-14 10:45:00,26.47,26.47,26.44,26.47,143031.0,23.268,23.268,23.2416,23.268,143031.0
2017-09-14 10:50:00,26.47,26.47,26.44,26.45,149175.0,23.268,23.268,23.2416,23.2504,149175.0
2017-09-14 10:55:00,26.45,26.46,26.44,26.45,127449.0,23.2504,23.2592,23.2416,23.2504,127449.0
2017-09-14 11:00:00,26.45,26.45,26.42,26.42,120102.0,23.2504,23.2504,23.224,23.224,120102.0
2017-09-14 11:05:00,26.42,26.43,26.4,26.42,153924.0,23.224,23.2328,23.2065,23.224,153924.0
2017-09-14 11:10:00,26.42,26.47,26.42,26.47,195444.0,23.224,23.268,23.224,23.268,195444.0
2017-09-14 11:15:00,26.47,26.49,26.46,26.46,151737.0,23.268,23.2856,23.2592,23.2592,151737.0
2017-09-14 11:20:00,26.46,26.49,26.46,26.48,184212.0,23.2592,23.2856,23.2592,23.2768,184212.0
2017-09-14 11:25:00,26.48,26.48,26.44,26.46,189162.0,23.2768,23.2768,23.2416,23.2592,189162.0
2017-09-14 11:30:00,26.46,26.49,26.45,26.49,131319.0,23.2592,23.2856,23.2504,23.2856,131319.0
2017-09-14 11:35:00,26.49,26.49,26.47,26.48,135894.0,23.2856,23.2856,23.268,23.2768,135894.0
2017-09-14 11:40:00,26.48,26.51,26.48,26.51,214533.0,23.2768,23.3032,23.2768,23.3032,214533.0
2017-09-14 11:45:00,26.5,26.51,26.48,26.48,140508.0,23.2944,23.3032,23.2768,23.2768,140508.0
2017-09-14 11:50:00,26.48,26.49,26.47,26.47,148998.0,23.2768,23.2856,23.268,23.268,148998.0
2017-09-14 11:55:00,26.46,26.48,26.46,26.47,108057.0,23.2592,23.2768,23.2592,23.268,108057.0
2017-09-14 12:00:00,26.47,26.48,26.46,26.46,77889.0,23.268,23.2768,23.2592,23.2592,77889.0
2017-09-14 12:05:00,26.46,26.47,26.45,26.46,141450.0,23.2592,23.268,23.2504,23.2592,141450.0
2017-09-14 12:10:00,26.46,26.48,26.45,26.48,97026.0,23.2592,23.2768,23.2504,23.2768,97026.0
2017-09-14 12:15:00,26.48,26.48,26.47,26.48,179457.0,23.2768,23.2768,23.268,23.2768,179457.0
2017-09-14 12:20:00,26.48,26.5,26.47,26.5,138861.0,23.2768,23.2944,23.268,23.2944,138861.0
2017-09-14 12:25:00,26.5,26.51,26.49,26.51,119082.0,23.2944,23.3032,23.2856,23.3032,119082.0
2017-09-14 12:30:00,26.5,26.5,26.48,26.49,85197.0,23.2944,23.2944,23.2768,23.2856,85197.0
2017-09-14 12:35:00,26.49,26.5,26.49,26.5,66087.0,23.2856,23.2944,23.2856,23.2944,66087.0
2017-09-14 12:40:00,26.49,26.5,26.48,26.5,136254.0,23.2856,23.2944,23.2768,23.2944,136254.0
2017-09-14 12:45:00,26.5,26.51,26.48,26.5,92865.0,23.2944,23.3032,23.2768,23.2944,92865.0
2017-09-14 12:50:00,26.5,26.51,26.5,26.5,92394.0,23.2944,23.3032,23.2944,23.2944,92394.0
2017-09-14 12:55:00,26.5,26.5,26.48,26.5,152112.0,23.2944,23.2944,23.2768,23.2944,152112.0
2017-09-14 13:00:00,26.5,26.5,26.49,26.49,97278.0,23.2944,23.2944,23.2856,23.2856,97278.0
2017-09-14 13:05:00,26.49,26.5,26.49,26.5,102339.0,23.2856,23.2944,23.2856,23.2944,102339.0
2017-09-14 13:10:00,26.49,26.53,26.49,26.53,124470.0,23.2856,23.3207,23.2856,23.3207,124470.0
2017-09-14 13:15:00,26.53,26.53,26.52,26.53,110028.0,23.3207,23.3207,23.3119,23.3207,110028.0
2017-09-14 13:20:00,26.53,26.54,26.52,26.54,103749.0,23.3207,23.3295,23.3119,23.3295,103749.0
2017-09-14 13:25:00,26.54,26.57,26.53,26.56,215871.0,23.3295,23.3559,23.3207,23.3471,215871.0
2017-09-14 13:30:00,26.56,26.56,26.53,26.53,126048.0,23.3471,23.3471,23.3207,23.3207,126048.0
2017-09-14 13:35:00,26.53,26.55,26.53,26.53,100494.0,23.3207,23.3383,23.3207,23.3207,100494.0
2017-09-14 13:40:00,26.53,26.56,26.53,26.56,89523.0,23.3207,23.3471,23.3207,23.3471,89523.0
2017-09-14 13:45:00,26.56,26.56,26.54,26.54,134682.0,23.3471,23.3471,23.3295,23.3295,134682.0
2017-09-14 13:50:00,26.54,26.54,26.53,26.53,86136.0,23.3295,23.3295,23.3207,23.3207,86136.0
2017-09-14 13:55:00,26.54,26.56,26.54,26.56,115926.0,23.3295,23.3471,23.3295,23.3471,115926.0
2017-09-14 14:00:00,26.56,26.57,26.54,26.57,149559.0,23.3471,23.3559,23.3295,23.3559,149559.0
2017-09-14 14:05:00,26.57,26.58,26.56,26.58,120681.0,23.3559,23.3647,23.3471,23.3647,120681.0
2017-09-14 14:10:00,26.58,26.61,26.57,26.58,159714.0,23.3647,23.3911,23.3559,23.3647,159714.0
2017-09-14 14:15:00,26.59,26.6,26.57,26.58,141642.0,23.3735,23.3823,23.3559,23.3647,141642.0
2017-09-14 14:20:00,26.58,26.59,26.56,26.57,135264.0,23.3647,23.3735,23.3471,23.3559,135264.0
2017-09-14 14:25:00,26.57,26.58,26.57,26.57,222441.0,23.3559,23.3647,23.3559,23.3559,222441.0
2017-09-14 14:30:00,26.57,26.58,26.55,26.56,132996.0,23.3559,23.3647,23.3383,23.3471,132996.0
2017-09-14 14:35:00,26.56,26.56,26.55,26.55,130899.0,23.3471,23.3471,23.3383,23.3383,130899.0
2017-09-14 14:40:00,26.55,26.58,26.55,26.57,127032.0,23.3383,23.3647,23.3383,23.3559,127032.0
2017-09-14 14:45:00,26.57,26.58,26.57,26.58,109047.0,23.3559,23.3647,23.3559,23.3647,109047.0
2017-09-14 14:50:00,26.58,26.59,26.58,26.58,96630.0,23.3647,23.3735,23.3647,23.3647,96630.0
2017-09-14 14:55:00,26.58,26.59,26.56,26.56,269796.0,23.3647,23.3735,23.3471,23.3471,269796.0
2017-09-14 15:00:00,26.55,26.56,26.55,26.56,117876.0,23.3383,23.3471,23.3383,23.3471,117876.0
2017-09-14 15:05:00,26.56,26.56,26.56,26.56,98883.0,23.3471,23.3471,23.3471,23.3471,98883.0
2017-09-14 15:10:00,26.56,26.57,26.54,26.55,191226.0,23.3471,23.3559,23.3295,23.3383,191226.0
2017-09-14 15:15:00,26.55,26.55,26.54,26.55,136251.0,23.3383,23.3383,23.3295,23.3383,136251.0
2017-09-14 15:20:00,26.55,26.55,26.54,26.55,112746.0,23.3383,23.3383,23.3295,23.3383,112746.0
2017-09-14 15:25:00,26.55,26.56,26.55,26.56,185838.0,23.3383,23.3471,23.3383,23.3471,185838.0
2017-09-14 15:30:00,26.56,26.59,26.55,26.59,270153.0,23.3471,23.3735,23.3383,23.3735,270153.0
2017-09-14 15:35:00,26.59,26.61,26.57,26.6,420147.0,23.3735,23.3911,23.3559,23.3823,420147.0
2017-09-14 15:40:00,26.61,26.61,26.58,26.59,292938.0,23.3911,23.3911,23.3647,23.3735,292938.0
2017-09-14 15:45:00,26.58,26.59,26.56,26.58,450111.0,23.3647,23.3735,23.3471,23.3647,450111.0
2017-09-14 15:50:00,26.58,26.59,26.57,26.58,469311.0,23.3647,23.3735,23.3559,23.3647,469311.0
2017-09-14 15:55:00,26.58,26.59,26.55,26.57,1766940.0,23.3647,23.3735,23.3383,23.3559,1766940.0
2017-09-15 09:30:00,26.6,26.62,26.42,26.55,6118407.0,23.3823,23.3999,23.224,23.3383,6118407.0
2017-09-15 09:35:00,26.56,26.66,26.55,26.64,411132.0,23.3471,23.435,23.3383,23.4174,411132.0
2017-09-15 09:40:00,26.64,26.69,26.64,26.68,206808.0,23.4174,23.4614,23.4174,23.4526,206808.0
2017-09-15 09:45:00,26.68,26.73,26.67,26.7,319116.0,23.4526,23.4965,23.4438,23.4702,319116.0
2017-09-15 09:50:00,26.7,26.72,26.7,26.72,163650.0,23.4702,23.4878,23.4702,23.4878,163650.0
2017-09-15 09:55:00,26.72,26.73,26.71,26.72,368808.0,23.4878,23.4965,23.479,23.4878,368808.0
2017-09-15 10:00:00,26.72,26.75,26.72,26.73,252315.0,23.4878,23.5141,23.4878,23.4965,252315.0
2017-09-15 10:05:00,26.73,26.73,26.67,26.67,246588.0,23.4965,23.4965,23.4438,23.4438,246588.0
2017-09-15 10:10:00,26.68,26.68,26.66,26.67,407142.0,23.4526,23.4526,23.435,23.4438,407142.0
2017-09-15 10:15:00,26.67,26.67,26.64,26.65,518097.0,23.4438,23.4438,23.4174,23.4262,518097.0
2017-09-15 10:20:00,26.65,26.67,26.64,26.66,165084.0,23.4262,23.4438,23.4174,23.435,165084.0
2017-09-15 10:25:00,26.66,26.67,26.65,26.66,95430.0,23.435,23.4438,23.4262,23.435,95430.0
2017-09-15 10:30:00,26.66,26.67,26.65,26.66,109143.0,23.435,23.4438,23.4262,23.435,109143.0
2017-09-15 10:35:00,26.66,26.68,26.66,26.67,124101.0,23.435,23.4526,23.435,23.4438,124101.0
2017-09-15 10:40:00,26.67,26.68,26.66,26.66,105660.0,23.4438,23.4526,23.435,23.435,105660.0
2017-09-15 10:45:00,26.66,26.67,26.66,26.66,116886.0,23.435,23.4438,23.435,23.435,116886.0
2017-09-15 10:50:00,26.66,26.67,26.66,26.67,104223.0,23.435,23.4438,23.435,23.4438,104223.0
2017-09-15 10:55:00,26.67,26.67,26.65,26.67,103584.0,23.4438,23.4438,23.4262,23.4438,103584.0
2017-09-15 11:00:00,26.67,26.67,26.65,26.66,71598.0,23.4438,23.4438,23.4262,23.435,71598.0
2017-09-15 11:05:00,26.66,26.67,26.66,26.67,101130.0,23.435,23.4438,23.435,23.4438,101130.0
2017-09-15 11:10:00,26.67,26.68,26.66,26.67,164460.0,23.4438,23.4526,23.435,23.4438,164460.0
2017-09-15 11:15:00,26.66,26.68,26.66,26.68,79158.0,23.435,23.4526,23.435,23.4526,79158.0
2017-09-15 11:20:00,26.68,26.69,26.67,26.69,107985.0,23.4526,23.4614,23.4438,23.4614,107985.0
2017-09-15 11:25:00,26.7,26.7,26.69,26.69,85338.0,23.4702,23.4702,23.4614,23.4614,85338.0
2017-09-15 11:30:00,26.69,26.69,26.68,26.69,127542.0,23.4614,23.4614,23.4526,23.4614,127542.0
2017-09-15 11:35:00,26.69,26.7,26.68,26.68,106647.0,23.4614,23.4702,23.4526,23.4526,106647.0
2017-09-15 11:40:00,26.68,26.68,26.67,26.67,106563.0,23.4526,23.4526,23.4438,23.4438,106563.0
2017-09-15 11:45:00,26.67,26.68,26.67,26.67,81594.0,23.4438,23.4526,23.4438,23.4438,81594.0
2017-09-15 11:50:00,26.68,26.69,26.67,26.69,128364.0,23.4526,23.4614,23.4438,23.4614,128364.0
2017-09-15 11:55:00,26.69,26.71,26.69,26.71,74787.0,23.4614,23.479,23.4614,23.479,74787.0
2017-09-15 12:00:00,26.71,26.71,26.7,26.7,139152.0,23.479,23.479,23.4702,23.4702,139152.0
2017-09-15 12:05:00,26.7,26.71,26.69,26.7,94941.0,23.4702,23.479,23.4614,23.4702,94941.0
2017-09-15 12:10:00,26.7,26.7,26.69,26.7,123978.0,23.4702,23.4702,23.4614,23.4702,123978.0
2017-09-15 12:15:00,26.7,26.71,26.69,26.7,330570.0,23.4702,23.479,23.4614,23.4702,330570.0
2017-09-15 12:20:00,26.7,26.71,26.7,26.71,61566.0,23.4702,23.479,23.4702,23.479,61566.0
2017-09-15 12:25:00,26.71,26.71,26.69,26.7,273660.0,23.479,23.479,23.4614,23.4702,273660.0
2017-09-15 12:30:00,26.7,26.71,26.7,26.7,92229.0,23.4702,23.479,23.4702,23.4702,92229.0
2017-09-15 12:35:00,26.71,26.71,26.68,26.68,65841.0,23.479,23.479,23.4526,23.4526,65841.0
2017-09-15 12:40:00,26.68,26.69,26.67,26.68,110949.0,23.4526,23.4614,23.4438,23.4526,110949.0
2017-09-15 12:45:00,26.68,26.69,26.67,26.68,133326.0,23.4526,23.4614,23.4438,23.4526,133326.0
2017-09-15 12:50:00,26.69,26.69,26.68,26.68,49242.0,23.4614,23.4614,23.4526,23.4526,49242.0
2017-09-15 12:55:00,26.68,26.69,26.68,26.68,114237.0,23.4526,23.4614,23.4526,23.4526,114237.0
2017-09-15 13:00:00,26.68,26.69,26.67,26.67,156933.0,23.4526,23.4614,23.4438,23.4438,156933.0
2017-09-15 13:05:00,26.67,26.68,26.67,26.68,159270.0,23.4438,23.4526,23.4438,23.4526,159270.0
2017-09-15 13:10:00,26.68,26.69,26.68,26.68,164349.0,23.4526,23.4614,23.4526,23.4526,164349.0
2017-09-15 13:15:00,26.68,26.68,26.68,26.68,36060.0,23.4526,23.4526,23.4526,23.4526,36060.0
2017-09-15 13:20:00,26.68,26.68,26.65,26.66,125352.0,23.4526,23.4526,23.4262,23.435,125352.0
2017-09-15 13:25:00,26.66,26.68,26.66,26.68,52449.0,23.435,23.4526,23.435,23.4526,52449.0
2017-09-15 13:30:00,26.68,26.68,26.67,26.68,68970.0,23.4526,23.4526,23.4438,23.4526,68970.0
2017-09-15 13:35:00,26.68,26.69,26.68,26.69,117033.0,23.4526,23.4614,23.4526,23.4614,117033.0
2017-09-15 13:40:00,26.69,26.7,26.68,26.69,149400.0,23.4614,23.4702,23.4526,23.4614,149400.0
2017-09-15 13:45:00,26.69,26.7,26.68,26.7,121320.0,23.4614,23.4702,23.4526,23.4702,121320.0
2017-09-15 13:50:00,26.7,26.71,26.7,26.71,70407.0,23.4702,23.479,23.4702,23.479,70407.0
2017-09-15 13:55:00,26.71,26.71,26.7,26.71,184887.0,23.479,23.479,23.4702,23.479,184887.0
2017-09-15 14:00:00,26.71,26.72,26.7,26.71,102768.0,23.479,23.4878,23.4702,23.479,102768.0
2017-09-15 14:05:00,26.71,26.72,26.7,26.72,170481.0,23.479,23.4878,23.4702,23.4878,170481.0
2017-09-15 14:10:00,26.72,26.72,26.71,26.71,100683.0,23.4878,23.4878,23.479,23.479,100683.0
2017-09-15 14:15:00,26.71,26.71,26.69,26.69,164565.0,23.479,23.479,23.4614,23.4614,164565.0
2017-09-15 14:20:00,26.69,26.7,26.68,26.69,73686.0,23.4614,23.4702,23.4526,23.4614,73686.0
2017-09-15 14:25:00,26.68,26.71,26.68,26.71,141039.0,23.4526,23.479,23.4526,23.479,141039.0
2017-09-15 14:30:00,26.71,26.71,26.7,26.7,89850.0,23.479,23.479,23.4702,23.4702,89850.0
2017-09-15 14:35:00,26.7,26.7,26.7,26.7,54465.0,23.4702,23.4702,23.4702,23.4702,54465.0
2017-09-15 14:40:00,26.7,26.72,26.7,26.72,170586.0,23.4702,23.4878,23.4702,23.4878,170586.0
2017-09-15 14:45:00,26.72,26.73,26.71,26.73,207351.0,23.4878,23.4965,23.479,23.4965,207351.0
2017-09-15 14:50:00,26.73,26.75,26.73,26.73,147183.0,23.4965,23.5141,23.4965,23.4965,147183.0
2017-09-15 14:55:00,26.73,26.74,26.71,26.72,263349.0,23.4965,23.5053,23.479,23.4878,263349.0
2017-09-15 15:00:00,26.72,26.72,26.71,26.72,94299.0,23.4878,23.4878,23.479,23.4878,94299.0
2017-09-15 15:05:00,26.72,26.73,26.71,26.72,257835.0,23.4878,23.4965,23.479,23.4878,257835.0
2017-09-15 15:10:00,26.72,26.73,26.72,26.72,170610.0,23.4878,23.4965,23.4878,23.4878,170610.0
2017-09-15 15:15:00,26.72,26.73,26.71,26.72,226137.0,23.4878,23.4965,23.479,23.4878,226137.0
2017-09-15 15:20:00,26.72,26.72,26.71,26.71,255954.0,23.4878,23.4878,23.479,23.479,255954.0
2017-09-15 15:25:00,26.71,26.72,26.7,26.71,186669.0,23.479,23.4878,23.4702,23.479,186669.0
2017-09-15 15:30:00,26.71,26.72,26.69,26.71,352077.0,23.479,23.4878,23.4614,23.479,352077.0
2017-09-15 15:35:00,26.71,26.71,26.69,26.7,307401.0,23.479,23.479,23.4614,23.4702,307401.0
2017-09-15 15:40:00,26.7,26.73,26.69,26.72,744858.0,23.4702,23.4965,23.4614,23.4878,744858.0
2017-09-15 15:45:00,26.72,26.73,26.65,26.71,1407771.0,23.4878,23.4965,23.4262,23.479,1407771.0
2017-09-15 15:50:00,26.71,26.74,26.7,26.72,1414110.0,23.479,23.5053,23.4702,23.4878,1414110.0
2017-09-15 15:55:00,26.72,26.92,26.72,26.78,3199515.0,23.4878,23.6636,23.4878,23.5405,3199515.0
2017-09-18 09:30:00,26.74,26.81,26.74,26.75,459615.0,23.5053,23.5669,23.5053,23.5141,459615.0
2017-09-18 09:35:00,26.76,26.82,26.76,26.82,290856.0,23.5229,23.5757,23.5229,23.5757,290856.0
2017-09-18 09:40:00,26.82,26.91,26.82,26.91,244308.0,23.5757,23.6548,23.5757,23.6548,244308.0
2017-09-18 09:45:00,26.92,26.99,26.91,26.98,286356.0,23.6636,23.7251,23.6548,23.7163,286356.0
2017-09-18 09:50:00,26.99,27.04,26.98,26.98,700380.0,23.7251,23.769,23.7163,23.7163,700380.0
2017-09-18 09:55:00,26.98,27.02,26.96,27.01,294051.0,23.7163,23.7515,23.6987,23.7427,294051.0
2017-09-18 10:00:00,27.01,27.01,26.95,26.95,273192.0,23.7427,23.7427,23.6899,23.6899,273192.0
2017-09-18 10:05:00,26.95,26.97,26.94,26.95,279744.0,23.6899,23.7075,23.6811,23.6899,279744.0
2017-09-18 10:10:00,26.95,26.95,26.91,26.91,263052.0,23.6899,23.6899,23.6548,23.6548,263052.0
2017-09-18 10:15:00,26.91,26.93,26.9,26.92,252237.0,23.6548,23.6724,23.646,23.6636,252237.0
2017-09-18 10:20:00,26.92,26.95,26.92,26.95,210765.0,23.6636,23.6899,23.6636,23.6899,210765.0
2017-09-18 10:25:00,26.95,26.95,26.93,26.95,183687.0,23.6899,23.6899,23.6724,23.6899,183687.0
2017-09-18 10:30:00,26.94,26.95,26.92,26.93,118191.0,23.6811,23.6899,23.6636,23.6724,118191.0
2017-09-18 10:35:00,26.93,26.99,26.93,26.99,203601.0,23.6724,23.7251,23.6724,23.7251,203601.0
2017-09-18 10:40:00,26.99,27.03,26.98,27.03,305580.0,23.7251,23.7603,23.7163,23.7603,305580.0
2017-09-18 10:45:00,27.03,27.03,26.98,26.98,185865.0,23.7603,23.7603,23.7163,23.7163,185865.0
2017-09-18 10:50:00,26.98,27.0,26.97,26.97,146157.0,23.7163,23.7339,23.7075,23.7075,146157.0
2017-09-18 10:55:00,26.98,26.98,26.96,26.98,126654.0,23.7163,23.7163,23.6987,23.7163,126654.0
2017-09-18 11:00:00,26.98,26.99,26.97,26.97,159957.0,23.7163,23.7251,23.7075,23.7075,159957.0
2017-09-18 11:05:00,26.97,26.97,26.94,26.97,140880.0,23.7075,23.7075,23.6811,23.7075,140880.0
2017-09-18 11:10:00,26.97,26.97,26.94,26.94,100395.0,23.7075,23.7075,23.6811,23.6811,100395.0
2017-09-18 11:15:00,26.94,26.95,26.94,26.94,93498.0,23.6811,23.6899,23.6811,23.6811,93498.0
2017-09-18 11:20:00,26.93,26.96,26.92,26.96,132846.0,23.6724,23.6987,23.6636,23.6987,132846.0
2017-09-18 11:25:00,26.96,27.01,26.96,27.01,156114.0,23.6987,23.7427,23.6987,23.7427,156114.0
2017-09-18 11:30:00,27.0,27.0,26.95,26.95,134925.0,23.7339,23.7339,23.6899,23.6899,134925.0
2017-09-18 11:35:00,26.95,26.95,26.93,26.94,119334.0,23.6899,23.6899,23.6724,23.6811,119334.0
2017-09-18 11:40:00,26.94,26.95,26.93,26.94,109992.0,23.6811,23.6899,23.6724,23.6811,109992.0
2017-09-18 11:45:00,26.94,26.95,26.94,26.94,89271.0,23.6811,23.6899,23.6811,23.6811,89271.0
2017-09-18 11:50:00,26.94,26.96,26.94,26.95,188751.0,23.6811,23.6987,23.6811,23.6899,188751.0
2017-09-18 11:55:00,26.94,26.96,26.94,26.95,88395.0,23.6811,23.6987,23.6811,23.6899,88395.0
2017-09-18 12:00:00,26.95,26.97,26.95,26.96,149367.0,23.6899,23.7075,23.6899,23.6987,149367.0
2017-09-18 12:05:00,26.96,26.96,26.93,26.93,126198.0,23.6987,23.6987,23.6724,23.6724,126198.0
2017-09-18 12:10:00,26.93,26.93,26.91,26.92,126624.0,23.6724,23.6724,23.6548,23.6636,126624.0
2017-09-18 12:15:00,26.92,26.93,26.91,26.93,107151.0,23.6636,23.6724,23.6548,23.6724,107151.0
2017-09-18 12:20:00,26.93,26.93,26.91,26.91,76566.0,23.6724,23.6724,23.6548,23.6548,76566.0
2017-09-18 12:25:00,26.91,26.93,26.9,26.93,181212.0,23.6548,23.6724,23.646,23.6724,181212.0
2017-09-18 12:30:00,26.93,26.93,26.91,26.91,90735.0,23.6724,23.6724,23.6548,23.6548,90735.0
2017-09-18 12:35:00,26.91,26.92,26.9,26.9,104658.0,23.6548,23.6636,23.646,23.646,104658.0
2017-09-18 12:40:00,26.9,26.93,26.9,26.92,106587.0,23.646,23.6724,23.646,23.6636,106587.0
2017-09-18 12:45:00,26.92,26.93,26.91,26.93,114384.0,23.6636,23.6724,23.6548,23.6724,114384.0
2017-09-18 12:50:00,26.93,26.93,26.92,26.92,63297.0,23.6724,23.6724,23.6636,23.6636,63297.0
2017-09-18 12:55:00,26.92,26.92,26.9,26.9,153840.0,23.6636,23.6636,23.646,23.646,153840.0
2017-09-18 13:00:00,26.9,26.91,26.89,26.89,124137.0,23.646,23.6548,23.6372,23.6372,124137.0
2017-09-18 13:05:00,26.89,26.9,26.89,26.89,51276.0,23.6372,23.646,23.6372,23.6372,51276.0
2017-09-18 13:10:00,26.89,26.89,26.89,26.89,107985.0,23.6372,23.6372,23.6372,23.6372,107985.0
2017-09-18 13:15:00,26.89,26.9,26.89,26.89,129999.0,23.6372,23.646,23.6372,23.6372,129999.0
2017-09-18 13:20:00,26.89,26.9,26.87,26.9,150330.0,23.6372,23.646,23.6196,23.646,150330.0
2017-09-18 13:25:00,26.9,26.9,26.89,26.9,58653.0,23.646,23.646,23.6372,23.646,58653.0
2017-09-18 13:30:00,26.9,26.91,26.9,26.9,104043.0,23.646,23.6548,23.646,23.646,104043.0
2017-09-18 13:35:00,26.9,26.91,26.89,26.91,94284.0,23.646,23.6548,23.6372,23.6548,94284.0
2017-09-18 13:40:00,26.91,26.92,26.9,26.92,307935.0,23.6548,23.6636,23.646,23.6636,307935.0
2017-09-18 13:45:00,26.91,26.93,26.91,26.93,69051.0,23.6548,23.6724,23.6548,23.6724,69051.0
2017-09-18 13:50:00,26.92,26.93,26.92,26.93,144165.0,23.6636,23.6724,23.6636,23.6724,144165.0
2017-09-18 13:55:00,26.93,26.93,26.88,26.88,139665.0,23.6724,23.6724,23.6284,23.6284,139665.0
2017-09-18 14:00:00,26.88,26.88,26.82,26.82,236310.0,23.6284,23.6284,23.5757,23.5757,236310.0
2017-09-18 14:05:00,26.82,26.83,26.8,26.8,138918.0,23.5757,23.5844,23.5581,23.5581,138918.0
2017-09-18 14:10:00,26.81,26.81,26.79,26.8,208143.0,23.5669,23.5669,23.5493,23.5581,208143.0
2017-09-18 14:15:00,26.81,26.81,26.79,26.79,274635.0,23.5669,23.5669,23.5493,23.5493,274635.0
2017-09-18 14:20:00,26.79,26.81,26.79,26.8,149895.0,23.5493,23.5669,23.5493,23.5581,149895.0
2017-09-18 14:25:00,26.8,26.8,26.77,26.8,189000.0,23.5581,23.5581,23.5317,23.5581,189000.0
2017-09-18 14:30:00,26.8,26.8,26.76,26.77,231600.0,23.5581,23.5581,23.5229,23.5317,231600.0
2017-09-18 14:35:00,26.77,26.78,26.76,26.78,155892.0,23.5317,23.5405,23.5229,23.5405,155892.0
2017-09-18 14:40:00,26.78,26.78,26.76,26.76,175038.0,23.5405,23.5405,23.5229,23.5229,175038.0
2017-09-18 14:45:00,26.76,26.78,26.76,26.77,112560.0,23.5229,23.5405,23.5229,23.5317,112560.0
2017-09-18 14:50:00,26.77,26.77,26.74,26.75,187638.0,23.5317,23.5317,23.5053,23.5141,187638.0
2017-09-18 14:55:00,26.76,26.76,26.73,26.75,190587.0,23.5229,23.5229,23.4965,23.5141,190587.0
2017-09-18 15:00:00,26.75,26.77,26.75,26.77,236079.0,23.5141,23.5317,23.5141,23.5317,236079.0
2017-09-18 15:05:00,26.77,26.79,26.76,26.78,215148.0,23.5317,23.5493,23.5229,23.5405,215148.0
2017-09-18 15:10:00,26.79,26.81,26.78,26.8,460755.0,23.5493,23.5669,23.5405,23.5581,460755.0
2017-09-18 15:15:00,26.8,26.8,26.77,26.78,137931.0,23.5581,23.5581,23.5317,23.5405,137931.0
2017-09-18 15:20:00,26.78,26.79,26.76,26.79,221790.0,23.5405,23.5493,23.5229,23.5493,221790.0
2017-09-18 15:25:00,26.79,26.79,26.77,26.78,223563.0,23.5493,23.5493,23.5317,23.5405,223563.0
2017-09-18 15:30:00,26.79,26.8,26.78,26.79,280023.0,23.5493,23.5581,23.5405,23.5493,280023.0
2017-09-18 15:35:00,26.79,26.8,26.76,26.77,376752.0,23.5493,23.5581,23.5229,23.5317,376752.0
2017-09-18 15:40:00,26.76,26.77,26.69,26.69,937731.0,23.5229,23.5317,23.4614,23.4614,937731.0
2017-09-18 15:45:00,26.69,26.72,26.69,26.7,901599.0,23.4614,23.4878,23.4614,23.4702,901599.0
2017-09-18 15:50:00,26.7,26.73,26.68,26.7,884169.0,23.4702,23.4965,23.4526,23.4702,884169.0
2017-09-18 15:55:00,26.7,26.7,26.65,26.67,1919376.0,23.4702,23.4702,23.4262,23.4438,1919376.0
2017-09-19 09:30:00,26.73,26.82,26.71,26.72,385293.0,23.4965,23.5757,23.479,23.4878,385293.0
2017-09-19 09:35:00,26.73,26.74,26.7,26.73,190179.0,23.4965,23.5053,23.4702,23.4965,190179.0
2017-09-19 09:40:00,26.73,26.79,26.73,26.78,215499.0,23.4965,23.5493,23.4965,23.5405,215499.0
2017-09-19 09:45:00,26.79,26.79,26.76,26.78,163230.0,23.5493,23.5493,23.5229,23.5405,163230.0
2017-09-19 09:50:00,26.77,26.78,26.74,26.74,193476.0,23.5317,23.5405,23.5053,23.5053,193476.0
2017-09-19 09:55:00,26.75,26.76,26.71,26.71,200565.0,23.5141,23.5229,23.479,23.479,200565.0
2017-09-19 10:00:00,26.71,26.75,26.71,26.74,679200.0,23.479,23.5141,23.479,23.5053,679200.0
2017-09-19 10:05:00,26.74,26.75,26.68,26.68,253563.0,23.5053,23.5141,23.4526,23.4526,253563.0
2017-09-19 10:10:00,26.68,26.69,26.65,26.66,286863.0,23.4526,23.4614,23.4262,23.435,286863.0
2017-09-19 10:15:00,26.66,26.7,26.65,26.66,355773.0,23.435,23.4702,23.4262,23.435,355773.0
2017-09-19 10:20:00,26.66,26.7,26.66,26.68,217890.0,23.435,23.4702,23.435,23.4526,217890.0
2017-09-19 10:25:00,26.68,26.69,26.66,26.68,160500.0,23.4526,23.4614,23.435,23.4526,160500.0
2017-09-19 10:30:00,26.68,26.68,26.65,26.66,186141.0,23.4526,23.4526,23.4262,23.435,186141.0
2017-09-19 10:35:00,26.67,26.7,26.66,26.7,144885.0,23.4438,23.4702,23.435,23.4702,144885.0
2017-09-19 10:40:00,26.69,26.72,26.68,26.7,176667.0,23.4614,23.4878,23.4526,23.4702,176667.0
2017-09-19 10:45:00,26.7,26.7,26.68,26.7,155133.0,23.4702,23.4702,23.4526,23.4702,155133.0
2017-09-19 10:50:00,26.7,26.72,26.7,26.72,148005.0,23.4702,23.4878,23.4702,23.4878,148005.0
2017-09-19 10:55:00,26.72,26.74,26.71,26.74,207783.0,23.4878,23.5053,23.479,23.5053,207783.0
2017-09-19 11:00:00,26.74,26.74,26.73,26.73,156015.0,23.5053,23.5053,23.4965,23.4965,156015.0
2017-09-19 11:05:00,26.73,26.73,26.68,26.69,369222.0,23.4965,23.4965,23.4526,23.4614,369222.0
2017-09-19 11:10:00,26.69,26.69,26.64,26.64,156753.0,23.4614,23.4614,23.4174,23.4174,156753.0
2017-09-19 11:15:00,26.64,26.64,26.61,26.61,227202.0,23.4174,23.4174,23.3911,23.3911,227202.0
2017-09-19 11:20:00,26.61,26.64,26.61,26.63,193329.0,23.3911,23.4174,23.3911,23.4086,193329.0
2017-09-19 11:25:00,26.64,26.64,26.61,26.63,147507.0,23.4174,23.4174,23.3911,23.4086,147507.0
2017-09-19 11:30:00,26.63,26.65,26.62,26.65,86964.0,23.4086,23.4262,23.3999,23.4262,86964.0
2017-09-19 11:35:00,26.65,26.67,26.65,26.65,109359.0,23.4262,23.4438,23.4262,23.4262,109359.0
2017-09-19 11:40:00,26.65,26.66,26.62,26.62,139701.0,23.4262,23.435,23.3999,23.3999,139701.0
2017-09-19 11:45:00,26.62,26.63,26.6,26.6,245217.0,23.3999,23.4086,23.3823,23.3823,245217.0
2017-09-19 11:50:00,26.6,26.62,26.58,26.61,240636.0,23.3823,23.3999,23.3647,23.3911,240636.0
2017-09-19 11:55:00,26.61,26.62,26.6,26.6,168270.0,23.3911,23.3999,23.3823,23.3823,168270.0
2017-09-19 12:00:00,26.61,26.61,26.6,26.6,87012.0,23.3911,23.3911,23.3823,23.3823,87012.0
2017-09-19 12:05:00,26.6,26.6,26.57,26.57,135678.0,23.3823,23.3823,23.3559,23.3559,135678.0
2017-09-19 12:10:00,26.57,26.59,26.57,26.59,138981.0,23.3559,23.3735,23.3559,23.3735,138981.0
2017-09-19 12:15:00,26.59,26.59,26.58,26.59,136608.0,23.3735,23.3735,23.3647,23.3735,136608.0
2017-09-19 12:20:00,26.59,26.6,26.58,26.59,135915.0,23.3735,23.3823,23.3647,23.3735,135915.0
2017-09-19 12:25:00,26.59,26.61,26.59,26.61,113415.0,23.3735,23.3911,23.3735,23.3911,113415.0
2017-09-19 12:30:00,26.61,26.65,26.61,26.65,155541.0,23.3911,23.4262,23.3911,23.4262,155541.0
2017-09-19 12:35:00,26.65,26.66,26.64,26.66,104055.0,23.4262,23.435,23.4174,23.435,104055.0
2017-09-19 12:40:00,26.66,26.67,26.65,26.67,98382.0,23.435,23.4438,23.4262,23.4438,98382.0
2017-09-19 12:45:00,26.67,26.67,26.66,26.67,184233.0,23.4438,23.4438,23.435,23.4438,184233.0
2017-09-19 12:50:00,26.67,26.67,26.66,26.66,145767.0,23.4438,23.4438,23.435,23.435,145767.0
2017-09-19 12:55:00,26.66,26.67,26.65,26.66,98130.0,23.435,23.4438,23.4262,23.435,98130.0
2017-09-19 13:00:00,26.66,26.66,26.65,26.66,73878.0,23.435,23.435,23.4262,23.435,73878.0
2017-09-19 13:05:00,26.66,26.68,26.66,26.68,87981.0,23.435,23.4526,23.435,23.4526,87981.0
2017-09-19 13:10:00,26.68,26.69,26.68,26.69,99240.0,23.4526,23.4614,23.4526,23.4614,99240.0
2017-09-19 13:15:00,26.69,26.7,26.68,26.7,73293.0,23.4614,23.4702,23.4526,23.4702,73293.0
2017-09-19 13:20:00,26.7,26.72,26.69,26.71,161961.0,23.4702,23.4878,23.4614,23.479,161961.0
2017-09-19 13:25:00,26.71,26.73,26.71,26.73,76497.0,23.479,23.4965,23.479,23.4965,76497.0
2017-09-19 13:30:00,26.73,26.73,26.68,26.68,201003.0,23.4965,23.4965,23.4526,23.4526,201003.0
2017-09-19 13:35:00,26.68,26.69,26.67,26.69,117585.0,23.4526,23.4614,23.4438,23.4614,117585.0
2017-09-19 13:40:00,26.69,26.7,26.69,26.7,77598.0,23.4614,23.4702,23.4614,23.4702,77598.0
2017-09-19 13:45:00,26.7,26.7,26.68,26.69,108204.0,23.4702,23.4702,23.4526,23.4614,108204.0
2017-09-19 13:50:00,26.69,26.69,26.68,26.69,101529.0,23.4614,23.4614,23.4526,23.4614,101529.0
2017-09-19 13:55:00,26.69,26.69,26.67,26.68,165585.0,23.4614,23.4614,23.4438,23.4526,165585.0
2017-09-19 14:00:00,26.68,26.69,26.68,26.69,113028.0,23.4526,23.4614,23.4526,23.4614,113028.0
2017-09-19 14:05:00,26.69,26.69,26.67,26.68,173520.0,23.4614,23.4614,23.4438,23.4526,173520.0
2017-09-19 14:10:00,26.68,26.68,26.66,26.66,163830.0,23.4526,23.4526,23.435,23.435,163830.0
2017-09-19 14:15:00,26.66,26.66,26.64,26.64,132105.0,23.435,23.435,23.4174,23.4174,132105.0
2017-09-19 14:20:00,26.64,26.66,26.63,26.64,180915.0,23.4174,23.435,23.4086,23.4174,180915.0
2017-09-19 14:25:00,26.64,26.67,26.63,26.67,221943.0,23.4174,23.4438,23.4086,23.4438,221943.0
2017-09-19 14:30:00,26.67,26.7,26.67,26.69,177858.0,23.4438,23.4702,23.4438,23.4614,177858.0
2017-09-19 14:35:00,26.69,26.69,26.69,26.69,82350.0,23.4614,23.4614,23.4614,23.4614,82350.0
2017-09-19 14:40:00,26.69,26.7,26.67,26.7,217587.0,23.4614,23.4702,23.4438,23.4702,217587.0
2017-09-19 14:45:00,26.7,26.7,26.68,26.68,138780.0,23.4702,23.4702,23.4526,23.4526,138780.0
2017-09-19 14:50:00,26.68,26.68,26.67,26.68,144957.0,23.4526,23.4526,23.4438,23.4526,144957.0
2017-09-19 14:55:00,26.68,26.69,26.67,26.68,193617.0,23.4526,23.4614,23.4438,23.4526,193617.0
2017-09-19 15:00:00,26.68,26.69,26.67,26.67,172074.0,23.4526,23.4614,23.4438,23.4438,172074.0
2017-09-19 15:05:00,26.67,26.68,26.67,26.67,145947.0,23.4438,23.4526,23.4438,23.4438,145947.0
2017-09-19 15:10:00,26.67,26.69,26.67,26.67,171678.0,23.4438,23.4614,23.4438,23.4438,171678.0
2017-09-19 15:15:00,26.67,26.68,26.66,26.68,140685.0,23.4438,23.4526,23.435,23.4526,140685.0
2017-09-19 15:20:00,26.68,26.68,26.66,26.67,155283.0,23.4526,23.4526,23.435,23.4438,155283.0
2017-09-19 15:25:00,26.67,26.67,26.66,26.67,154995.0,23.4438,23.4438,23.435,23.4438,154995.0
2017-09-19 15:30:00,26.67,26.67,26.66,26.66,149868.0,23.4438,23.4438,23.435,23.435,149868.0
2017-09-19 15:35:00,26.66,26.67,26.66,26.67,219501.0,23.435,23.4438,23.435,23.4438,219501.0
2017-09-19 15:40:00,26.67,26.67,26.66,26.67,245967.0,23.4438,23.4438,23.435,23.4438,245967.0
2017-09-19 15:45:00,26.67,26.68,26.67,26.68,664164.0,23.4438,23.4526,23.4438,23.4526,664164.0
2017-09-19 15:50:00,26.68,26.69,26.67,26.69,374607.0,23.4526,23.4614,23.4438,23.4614,374607.0
2017-09-19 15:55:00,26.68,26.69,26.68,26.69,700716.0,23.4526,23.4614,23.4526,23.4614,700716.0
2017-09-20 09:30:00,26.72,26.73,26.62,26.67,525246.0,23.4878,23.4965,23.3999,23.4438,525246.0
2017-09-20 09:35:00,26.67,26.69,26.64,26.67,328515.0,23.4438,23.4614,23.4174,23.4438,328515.0
2017-09-20 09:40:00,26.67,26.73,26.65,26.73,367305.0,23.4438,23.4965,23.4262,23.4965,367305.0
2017-09-20 09:45:00,26.73,26.76,26.71,26.74,229515.0,23.4965,23.5229,23.479,23.5053,229515.0
2017-09-20 09:50:00,26.74,26.76,26.71,26.71,179073.0,23.5053,23.5229,23.479,23.479,179073.0
2017-09-20 09:55:00,26.71,26.75,26.71,26.74,164175.0,23.479,23.5141,23.479,23.5053,164175.0
2017-09-20 10:00:00,26.74,26.77,26.73,26.77,129534.0,23.5053,23.5317,23.4965,23.5317,129534.0
2017-09-20 10:05:00,26.77,26.77,26.75,26.76,76245.0,23.5317,23.5317,23.5141,23.5229,76245.0
2017-09-20 10:10:00,26.77,26.77,26.74,26.75,81804.0,23.5317,23.5317,23.5053,23.5141,81804.0
2017-09-20 10:15:00,26.75,26.78,26.74,26.75,112233.0,23.5141,23.5405,23.5053,23.5141,112233.0
2017-09-20 10:20:00,26.75,26.77,26.74,26.76,218259.0,23.5141,23.5317,23.5053,23.5229,218259.0
2017-09-20 10:25:00,26.76,26.78,26.75,26.77,291768.0,23.5229,23.5405,23.5141,23.5317,291768.0
2017-09-20 10:30:00,26.77,26.78,26.75,26.78,96216.0,23.5317,23.5405,23.5141,23.5405,96216.0
2017-09-20 10:35:00,26.78,26.8,26.76,26.78,151161.0,23.5405,23.5581,23.5229,23.5405,151161.0
2017-09-20 10:40:00,26.78,26.81,26.77,26.8,84168.0,23.5405,23.5669,23.5317,23.5581,84168.0
2017-09-20 10:45:00,26.8,26.81,26.78,26.79,84621.0,23.5581,23.5669,23.5405,23.5493,84621.0
2017-09-20 10:50:00,26.79,26.79,26.77,26.79,114480.0,23.5493,23.5493,23.5317,23.5493,114480.0
2017-09-20 10:55:00,26.78,26.81,26.78,26.78,245574.0,23.5405,23.5669,23.5405,23.5405,245574.0
2017-09-20 11:00:00,26.79,26.81,26.79,26.8,132345.0,23.5493,23.5669,23.5493,23.5581,132345.0
2017-09-20 11:05:00,26.8,26.81,26.8,26.81,83565.0,23.5581,23.5669,23.5581,23.5669,83565.0
2017-09-20 11:10:00,26.81,26.81,26.78,26.78,240990.0,23.5669,23.5669,23.5405,23.5405,240990.0
2017-09-20 11:15:00,26.78,26.8,26.76,26.78,150675.0,23.5405,23.5581,23.5229,23.5405,150675.0
2017-09-20 11:20:00,26.78,26.78,26.77,26.78,94398.0,23.5405,23.5405,23.5317,23.5405,94398.0
2017-09-20 11:25:00,26.78,26.78,26.77,26.78,85008.0,23.5405,23.5405,23.5317,23.5405,85008.0
2017-09-20 11:30:00,26.78,26.81,26.78,26.8,100800.0,23.5405,23.5669,23.5405,23.5581,100800.0
2017-09-20 11:35:00,26.8,26.82,26.8,26.82,85293.0,23.5581,23.5757,23.5581,23.5757,85293.0
2017-09-20 11:40:00,26.82,26.82,26.8,26.81,77766.0,23.5757,23.5757,23.5581,23.5669,77766.0
2017-09-20 11:45:00,26.81,26.82,26.81,26.82,56958.0,23.5669,23.5757,23.5669,23.5757,56958.0
2017-09-20 11:50:00,26.82,26.83,26.81,26.83,80064.0,23.5757,23.5844,23.5669,23.5844,80064.0
2017-09-20 11:55:00,26.83,26.84,26.81,26.81,160194.0,23.5844,23.5932,23.5669,23.5669,160194.0
2017-09-20 12:00:00,26.82,26.82,26.8,26.8,63990.0,23.5757,23.5757,23.5581,23.5581,63990.0
2017-09-20 12:05:00,26.8,26.82,26.8,26.8,167649.0,23.5581,23.5757,23.5581,23.5581,167649.0
2017-09-20 12:10:00,26.8,26.84,26.8,26.84,91218.0,23.5581,23.5932,23.5581,23.5932,91218.0
2017-09-20 12:15:00,26.84,26.84,26.83,26.84,66741.0,23.5932,23.5932,23.5844,23.5932,66741.0
2017-09-20 12:20:00,26.84,26.84,26.83,26.83,87393.0,23.5932,23.5932,23.5844,23.5844,87393.0
2017-09-20 12:25:00,26.83,26.83,26.81,26.82,99894.0,23.5844,23.5844,23.5669,23.5757,99894.0
2017-09-20 12:30:00,26.82,26.83,26.82,26.83,59463.0,23.5757,23.5844,23.5757,23.5844,59463.0
2017-09-20 12:35:00,26.83,26.83,26.82,26.82,63780.0,23.5844,23.5844,23.5757,23.5757,63780.0
2017-09-20 12:40:00,26.82,26.83,26.81,26.82,86571.0,23.5757,23.5844,23.5669,23.5757,86571.0
2017-09-20 12:45:00,26.83,26.84,26.82,26.83,41139.0,23.5844,23.5932,23.5757,23.5844,41139.0
2017-09-20 12:50:00,26.84,26.85,26.83,26.85,54198.0,23.5932,23.602,23.5844,23.602,54198.0
2017-09-20 12:55:00,26.85,26.85,26.83,26.83,70983.0,23.602,23.602,23.5844,23.5844,70983.0
2017-09-20 13:00:00,26.83,26.84,26.82,26.83,64224.0,23.5844,23.5932,23.5757,23.5844,64224.0
2017-09-20 13:05:00,26.83,26.83,26.81,26.83,98877.0,23.5844,23.5844,23.5669,23.5844,98877.0
2017-09-20 13:10:00,26.82,26.83,26.82,26.83,44961.0,23.5757,23.5844,23.5757,23.5844,44961.0
2017-09-20 13:15:00,26.83,26.84,26.82,26.82,81546.0,23.5844,23.5932,23.5757,23.5757,81546.0
2017-09-20 13:20:00,26.81,26.83,26.81,26.82,54885.0,23.5669,23.5844,23.5669,23.5757,54885.0
2017-09-20 13:25:00,26.82,26.83,26.82,26.82,45672.0,23.5757,23.5844,23.5757,23.5757,45672.0
2017-09-20 13:30:00,26.82,26.82,26.81,26.82,70632.0,23.5757,23.5757,23.5669,23.5757,70632.0
2017-09-20 13:35:00,26.82,26.82,26.81,26.82,84081.0,23.5757,23.5757,23.5669,23.5757,84081.0
2017-09-20 13:40:00,26.82,26.82,26.81,26.82,69642.0,23.5757,23.5757,23.5669,23.5757,69642.0
2017-09-20 13:45:00,26.82,26.82,26.77,26.77,245871.0,23.5757,23.5757,23.5317,23.5317,245871.0
2017-09-20 13:50:00,26.77,26.8,26.76,26.8,268065.0,23.5317,23.5581,23.5229,23.5581,268065.0
2017-09-20 13:55:00,26.79,26.81,26.78,26.78,87648.0,23.5493,23.5669,23.5405,23.5405,87648.0
2017-09-20 14:00:00,26.78,26.78,26.75,26.76,148767.0,23.5405,23.5405,23.5141,23.5229,148767.0
2017-09-20 14:05:00,26.76,26.76,26.7,26.71,246537.0,23.5229,23.5229,23.4702,23.479,246537.0
2017-09-20 14:10:00,26.7,26.72,26.68,26.69,210954.0,23.4702,23.4878,23.4526,23.4614,210954.0
2017-09-20 14:15:00,26.69,26.7,26.69,26.69,140151.0,23.4614,23.4702,23.4614,23.4614,140151.0
2017-09-20 14:20:00,26.69,26.7,26.66,26.69,262098.0,23.4614,23.4702,23.435,23.4614,262098.0
2017-09-20 14:25:00,26.69,26.71,26.68,26.71,220638.0,23.4614,23.479,23.4526,23.479,220638.0
2017-09-20 14:30:00,26.72,26.74,26.68,26.73,180297.0,23.4878,23.5053,23.4526,23.4965,180297.0
2017-09-20 14:35:00,26.73,26.74,26.7,26.73,299586.0,23.4965,23.5053,23.4702,23.4965,299586.0
2017-09-20 14:40:00,26.73,26.73,26.7,26.73,138102.0,23.4965,23.4965,23.4702,23.4965,138102.0
2017-09-20 14:45:00,26.72,26.78,26.72,26.77,362133.0,23.4878,23.5405,23.4878,23.5317,362133.0
2017-09-20 14:50:00,26.77,26.83,26.76,26.8,373359.0,23.5317,23.5844,23.5229,23.5581,373359.0
2017-09-20 14:55:00,26.8,26.82,26.78,26.79,197424.0,23.5581,23.5757,23.5405,23.5493,197424.0
2017-09-20 15:00:00,26.78,26.78,26.75,26.77,167751.0,23.5405,23.5405,23.5141,23.5317,167751.0
2017-09-20 15:05:00,26.77,26.78,26.76,26.78,170196.0,23.5317,23.5405,23.5229,23.5405,170196.0
2017-09-20 15:10:00,26.78,26.78,26.77,26.78,116559.0,23.5405,23.5405,23.5317,23.5405,116559.0
2017-09-20 15:15:00,26.78,26.8,26.78,26.79,189789.0,23.5405,23.5581,23.5405,23.5493,189789.0
2017-09-20 15:20:00,26.79,26.81,26.79,26.8,121380.0,23.5493,23.5669,23.5493,23.5581,121380.0
2017-09-20 15:25:00,26.8,26.8,26.79,26.8,112206.0,23.5581,23.5581,23.5493,23.5581,112206.0
2017-09-20 15:30:00,26.8,26.82,26.79,26.82,378258.0,23.5581,23.5757,23.5493,23.5757,378258.0
2017-09-20 15:35:00,26.82,26.83,26.81,26.82,208281.0,23.5757,23.5844,23.5669,23.5757,208281.0
2017-09-20 15:40:00,26.82,26.82,26.8,26.8,196935.0,23.5757,23.5757,23.5581,23.5581,196935.0
2017-09-20 15:45:00,26.81,26.82,26.8,26.82,314823.0,23.5669,23.5757,23.5581,23.5757,314823.0
2017-09-20 15:50:00,26.82,26.84,26.82,26.84,367569.0,23.5757,23.5932,23.5757,23.5932,367569.0
2017-09-20 15:55:00,26.84,26.85,26.83,26.84,573018.0,23.5932,23.602,23.5844,23.5932,573018.0
2017-09-21 09:30:00,26.86,26.86,26.77,26.85,371925.0,23.6108,23.6108,23.5317,23.602,371925.0
2017-09-21 09:35:00,26.85,26.85,26.77,26.79,145527.0,23.602,23.602,23.5317,23.5493,145527.0
2017-09-21 09:40:00,26.78,26.79,26.75,26.77,461586.0,23.5405,23.5493,23.5141,23.5317,461586.0
2017-09-21 09:45:00,26.77,26.77,26.72,26.73,327168.0,23.5317,23.5317,23.4878,23.4965,327168.0
2017-09-21 09:50:00,26.73,26.74,26.68,26.69,411240.0,23.4965,23.5053,23.4526,23.4614,411240.0
2017-09-21 09:55:00,26.69,26.73,26.69,26.7,226269.0,23.4614,23.4965,23.4614,23.4702,226269.0
2017-09-21 10:00:00,26.7,26.73,26.68,26.72,141084.0,23.4702,23.4965,23.4526,23.4878,141084.0
2017-09-21 10:05:00,26.72,26.72,26.68,26.69,123162.0,23.4878,23.4878,23.4526,23.4614,123162.0
2017-09-21 10:10:00,26.69,26.7,26.65,26.65,354087.0,23.4614,23.4702,23.4262,23.4262,354087.0
2017-09-21 10:15:00,26.66,26.66,26.63,26.65,127431.0,23.435,23.435,23.4086,23.4262,127431.0
2017-09-21 10:20:00,26.65,26.66,26.63,26.66,125580.0,23.4262,23.435,23.4086,23.435,125580.0
2017-09-21 10:25:00,26.66,26.68,26.65,26.67,110256.0,23.435,23.4526,23.4262,23.4438,110256.0
2017-09-21 10:30:00,26.67,26.67,26.65,26.66,74937.0,23.4438,23.4438,23.4262,23.435,74937.0
2017-09-21 10:35:00,26.66,26.69,26.66,26.68,124137.0,23.435,23.4614,23.435,23.4526,124137.0
2017-09-21 10:40:00,26.68,26.68,26.66,26.67,100638.0,23.4526,23.4526,23.435,23.4438,100638.0
2017-09-21 10:45:00,26.67,26.69,26.67,26.68,165936.0,23.4438,23.4614,23.4438,23.4526,165936.0
2017-09-21 10:50:00,26.68,26.68,26.65,26.65,89178.0,23.4526,23.4526,23.4262,23.4262,89178.0
2017-09-21 10:55:00,26.65,26.66,26.63,26.64,105888.0,23.4262,23.435,23.4086,23.4174,105888.0
2017-09-21 11:00:00,26.64,26.68,26.64,26.65,160017.0,23.4174,23.4526,23.4174,23.4262,160017.0
2017-09-21 11:05:00,26.66,26.67,26.64,26.67,163524.0,23.435,23.4438,23.4174,23.4438,163524.0
2017-09-21 11:10:00,26.66,26.67,26.63,26.63,90051.0,23.435,23.4438,23.4086,23.4086,90051.0
2017-09-21 11:15:00,26.63,26.66,26.63,26.66,133293.0,23.4086,23.435,23.4086,23.435,133293.0
2017-09-21 11:20:00,26.66,26.66,26.65,26.65,81324.0,23.435,23.435,23.4262,23.4262,81324.0
2017-09-21 11:25:00,26.65,26.65,26.63,26.63,120177.0,23.4262,23.4262,23.4086,23.4086,120177.0
2017-09-21 11:30:00,26.63,26.63,26.62,26.62,66780.0,23.4086,23.4086,23.3999,23.3999,66780.0
2017-09-21 11:35:00,26.63,26.63,26.6,26.61,124935.0,23.4086,23.4086,23.3823,23.3911,124935.0
2017-09-21 11:40:00,26.61,26.62,26.59,26.6,109977.0,23.3911,23.3999,23.3735,23.3823,109977.0
2017-09-21 11:45:00,26.6,26.6,26.59,26.59,76095.0,23.3823,23.3823,23.3735,23.3735,76095.0
2017-09-21 11:50:00,26.59,26.59,26.57,26.58,153426.0,23.3735,23.3735,23.3559,23.3647,153426.0
2017-09-21 11:55:00,26.59,26.59,26.58,26.59,95007.0,23.3735,23.3735,23.3647,23.3735,95007.0
2017-09-21 12:00:00,26.59,26.61,26.59,26.6,138873.0,23.3735,23.3911,23.3735,23.3823,138873.0
2017-09-21 12:05:00,26.6,26.61,26.6,26.61,69678.0,23.3823,23.3911,23.3823,23.3911,69678.0
2017-09-21 12:10:00,26.61,26.64,26.6,26.63,112122.0,23.3911,23.4174,23.3823,23.4086,112122.0
2017-09-21 12:15:00,26.63,26.64,26.62,26.64,141360.0,23.4086,23.4174,23.3999,23.4174,141360.0
2017-09-21 12:20:00,26.64,26.66,26.63,26.64,136923.0,23.4174,23.435,23.4086,23.4174,136923.0
2017-09-21 12:25:00,26.65,26.65,26.64,26.65,76467.0,23.4262,23.4262,23.4174,23.4262,76467.0
2017-09-21 12:30:00,26.65,26.65,26.64,26.65,82893.0,23.4262,23.4262,23.4174,23.4262,82893.0
2017-09-21 12:35:00,26.64,26.65,26.64,26.65,61938.0,23.4174,23.4262,23.4174,23.4262,61938.0
2017-09-21 12:40:00,26.65,26.66,26.65,26.66,126303.0,23.4262,23.435,23.4262,23.435,126303.0
2017-09-21 12:45:00,26.66,26.67,26.66,26.67,109254.0,23.435,23.4438,23.435,23.4438,109254.0
2017-09-21 12:50:00,26.67,26.67,26.66,26.67,141141.0,23.4438,23.4438,23.435,23.4438,141141.0
2017-09-21 12:55:00,26.67,26.68,26.67,26.67,129486.0,23.4438,23.4526,23.4438,23.4438,129486.0
2017-09-21 13:00:00,26.67,26.68,26.67,26.67,88146.0,23.4438,23.4526,23.4438,23.4438,88146.0
2017-09-21 13:05:00,26.67,26.68,26.67,26.68,166881.0,23.4438,23.4526,23.4438,23.4526,166881.0
2017-09-21 13:10:00,26.68,26.68,26.66,26.66,135810.0,23.4526,23.4526,23.435,23.435,135810.0
2017-09-21 13:15:00,26.67,26.67,26.65,26.65,108471.0,23.4438,23.4438,23.4262,23.4262,108471.0
2017-09-21 13:20:00,26.65,26.67,26.65,26.66,131787.0,23.4262,23.4438,23.4262,23.435,131787.0
2017-09-21 13:25:00,26.67,26.67,26.66,26.66,54960.0,23.4438,23.4438,23.435,23.435,54960.0
2017-09-21 13:30:00,26.66,26.66,26.66,26.66,79419.0,23.435,23.435,23.435,23.435,79419.0
2017-09-21 13:35:00,26.66,26.66,26.65,26.66,85914.0,23.435,23.435,23.4262,23.435,85914.0
2017-09-21 13:40:00,26.66,26.66,26.65,26.65,42126.0,23.435,23.435,23.4262,23.4262,42126.0
2017-09-21 13:45:00,26.65,26.66,26.63,26.64,169704.0,23.4262,23.435,23.4086,23.4174,169704.0
2017-09-21 13:50:00,26.64,26.65,26.64,26.64,81423.0,23.4174,23.4262,23.4174,23.4174,81423.0
2017-09-21 13:55:00,26.64,26.65,26.64,26.65,57483.0,23.4174,23.4262,23.4174,23.4262,57483.0
2017-09-21 14:00:00,26.64,26.65,26.64,26.64,111231.0,23.4174,23.4262,23.4174,23.4174,111231.0
2017-09-21 14:05:00,26.65,26.65,26.64,26.65,79059.0,23.4262,23.4262,23.4174,23.4262,79059.0
2017-09-21 14:10:00,26.65,26.66,26.64,26.66,115011.0,23.4262,23.435,23.4174,23.435,115011.0
2017-09-21 14:15:00,26.66,26.66,26.64,26.64,146343.0,23.435,23.435,23.4174,23.4174,146343.0
2017-09-21 14:20:00,26.64,26.66,26.64,26.66,107061.0,23.4174,23.435,23.4174,23.435,107061.0
2017-09-21 14:25:00,26.66,26.67,26.65,26.66,75135.0,23.435,23.4438,23.4262,23.435,75135.0
2017-09-21 14:30:00,26.66,26.66,26.65,26.66,130167.0,23.435,23.435,23.4262,23.435,130167.0
2017-09-21 14:35:00,26.66,26.66,26.65,26.66,57021.0,23.435,23.435,23.4262,23.435,57021.0
2017-09-21 14:40:00,26.66,26.67,26.65,26.66,82893.0,23.435,23.4438,23.4262,23.435,82893.0
2017-09-21 14:45:00,26.66,26.66,26.64,26.65,149721.0,23.435,23.435,23.4174,23.4262,149721.0
2017-09-21 14:50:00,26.64,26.65,26.63,26.64,124860.0,23.4174,23.4262,23.4086,23.4174,124860.0
2017-09-21 14:55:00,26.65,26.66,26.64,26.66,73161.0,23.4262,23.435,23.4174,23.435,73161.0
2017-09-21 15:00:00,26.66,26.7,26.66,26.69,237162.0,23.435,23.4702,23.435,23.4614,237162.0
2017-09-21 15:05:00,26.7,26.7,26.69,26.7,189360.0,23.4702,23.4702,23.4614,23.4702,189360.0
2017-09-21 15:10:00,26.7,26.71,26.7,26.71,276360.0,23.4702,23.479,23.4702,23.479,276360.0
2017-09-21 15:15:00,26.71,26.71,26.69,26.69,240243.0,23.479,23.479,23.4614,23.4614,240243.0
2017-09-21 15:20:00,26.69,26.7,26.69,26.7,239841.0,23.4614,23.4702,23.4614,23.4702,239841.0
2017-09-21 15:25:00,26.69,26.71,26.69,26.71,128622.0,23.4614,23.479,23.4614,23.479,128622.0
2017-09-21 15:30:00,26.71,26.71,26.69,26.7,209235.0,23.479,23.479,23.4614,23.4702,209235.0
2017-09-21 15:35:00,26.7,26.71,26.69,26.69,175299.0,23.4702,23.479,23.4614,23.4614,175299.0
2017-09-21 15:40:00,26.69,26.69,26.67,26.67,194748.0,23.4614,23.4614,23.4438,23.4438,194748.0
2017-09-21 15:45:00,26.67,26.69,26.66,26.66,322416.0,23.4438,23.4614,23.435,23.435,322416.0
2017-09-21 15:50:00,26.67,26.68,26.66,26.67,378732.0,23.4438,23.4526,23.435,23.4438,378732.0
2017-09-21 15:55:00,26.67,26.67,26.64,26.67,1294626.0,23.4438,23.4438,23.4174,23.4438,1294626.0
2017-09-22 09:30:00,26.63,26.69,26.62,26.68,452562.0,23.4086,23.4614,23.3999,23.4526,452562.0
2017-09-22 09:35:00,26.68,26.69,26.6,26.61,191343.0,23.4526,23.4614,23.3823,23.3911,191343.0
2017-09-22 09:40:00,26.61,26.61,26.57,26.58,349701.0,23.3911,23.3911,23.3559,23.3647,349701.0
2017-09-22 09:45:00,26.58,26.63,26.58,26.62,245892.0,23.3647,23.4086,23.3647,23.3999,245892.0
2017-09-22 09:50:00,26.63,26.67,26.62,26.66,297681.0,23.4086,23.4438,23.3999,23.435,297681.0
2017-09-22 09:55:00,26.66,26.68,26.65,26.65,194109.0,23.435,23.4526,23.4262,23.4262,194109.0
2017-09-22 10:00:00,26.65,26.65,26.6,26.61,160557.0,23.4262,23.4262,23.3823,23.3911,160557.0
2017-09-22 10:05:00,26.61,26.63,26.58,26.59,169002.0,23.3911,23.4086,23.3647,23.3735,169002.0
2017-09-22 10:10:00,26.59,26.6,26.59,26.6,112479.0,23.3735,23.3823,23.3735,23.3823,112479.0
2017-09-22 10:15:00,26.59,26.61,26.59,26.61,83613.0,23.3735,23.3911,23.3735,23.3911,83613.0
2017-09-22 10:20:00,26.61,26.64,26.61,26.62,215718.0,23.3911,23.4174,23.3911,23.3999,215718.0
2017-09-22 10:25:00,26.62,26.62,26.59,26.59,463335.0,23.3999,23.3999,23.3735,23.3735,463335.0
2017-09-22 10:30:00,26.59,26.6,26.59,26.59,199491.0,23.3735,23.3823,23.3735,23.3735,199491.0
2017-09-22 10:35:00,26.59,26.59,26.55,26.56,297855.0,23.3735,23.3735,23.3383,23.3471,297855.0
2017-09-22 10:40:00,26.56,26.56,26.51,26.51,243489.0,23.3471,23.3471,23.3032,23.3032,243489.0
2017-09-22 10:45:00,26.51,26.51,26.49,26.51,173661.0,23.3032,23.3032,23.2856,23.3032,173661.0
2017-09-22 10:50:00,26.51,26.53,26.5,26.53,197418.0,23.3032,23.3207,23.2944,23.3207,197418.0
2017-09-22 10:55:00,26.53,26.53,26.48,26.48,169623.0,23.3207,23.3207,23.2768,23.2768,169623.0
2017-09-22 11:00:00,26.48,26.49,26.48,26.49,103554.0,23.2768,23.2856,23.2768,23.2856,103554.0
2017-09-22 11:05:00,26.49,26.49,26.47,26.47,96186.0,23.2856,23.2856,23.268,23.268,96186.0
2017-09-22 11:10:00,26.47,26.48,26.43,26.44,140919.0,23.268,23.2768,23.2328,23.2416,140919.0
2017-09-22 11:15:00,26.43,26.44,26.41,26.44,439647.0,23.2328,23.2416,23.2153,23.2416,439647.0
2017-09-22 11:20:00,26.44,26.49,26.43,26.47,171903.0,23.2416,23.2856,23.2328,23.268,171903.0
2017-09-22 11:25:00,26.47,26.48,26.46,26.47,108861.0,23.268,23.2768,23.2592,23.268,108861.0
2017-09-22 11:30:00,26.48,26.51,26.48,26.5,246540.0,23.2768,23.3032,23.2768,23.2944,246540.0
2017-09-22 11:35:00,26.5,26.51,26.5,26.5,70743.0,23.2944,23.3032,23.2944,23.2944,70743.0
2017-09-22 11:40:00,26.5,26.5,26.47,26.47,86478.0,23.2944,23.2944,23.268,23.268,86478.0
2017-09-22 11:45:00,26.47,26.48,26.45,26.47,107892.0,23.268,23.2768,23.2504,23.268,107892.0
2017-09-22 11:50:00,26.48,26.49,26.47,26.48,88266.0,23.2768,23.2856,23.268,23.2768,88266.0
2017-09-22 11:55:00,26.48,26.49,26.48,26.49,64284.0,23.2768,23.2856,23.2768,23.2856,64284.0
2017-09-22 12:00:00,26.49,26.51,26.49,26.51,144771.0,23.2856,23.3032,23.2856,23.3032,144771.0
2017-09-22 12:05:00,26.51,26.52,26.48,26.49,121635.0,23.3032,23.3119,23.2768,23.2856,121635.0
2017-09-22 12:10:00,26.49,26.49,26.49,26.49,48204.0,23.2856,23.2856,23.2856,23.2856,48204.0
2017-09-22 12:15:00,26.49,26.49,26.46,26.47,81885.0,23.2856,23.2856,23.2592,23.268,81885.0
2017-09-22 12:20:00,26.47,26.48,26.46,26.47,77562.0,23.268,23.2768,23.2592,23.268,77562.0
2017-09-22 12:25:00,26.47,26.48,26.47,26.48,49977.0,23.268,23.2768,23.268,23.2768,49977.0
2017-09-22 12:30:00,26.48,26.48,26.46,26.46,122199.0,23.2768,23.2768,23.2592,23.2592,122199.0
2017-09-22 12:35:00,26.46,26.46,26.44,26.46,162615.0,23.2592,23.2592,23.2416,23.2592,162615.0
2017-09-22 12:40:00,26.47,26.48,26.46,26.47,93264.0,23.268,23.2768,23.2592,23.268,93264.0
2017-09-22 12:45:00,26.47,26.47,26.46,26.47,66315.0,23.268,23.268,23.2592,23.268,66315.0
2017-09-22 12:50:00,26.47,26.47,26.46,26.46,83655.0,23.268,23.268,23.2592,23.2592,83655.0
2017-09-22 12:55:00,26.46,26.48,26.46,26.48,123585.0,23.2592,23.2768,23.2592,23.2768,123585.0
2017-09-22 13:00:00,26.48,26.48,26.47,26.47,64065.0,23.2768,23.2768,23.268,23.268,64065.0
2017-09-22 13:05:00,26.47,26.48,26.46,26.47,100239.0,23.268,23.2768,23.2592,23.268,100239.0
2017-09-22 13:10:00,26.47,26.49,26.47,26.48,91848.0,23.268,23.2856,23.268,23.2768,91848.0
2017-09-22 13:15:00,26.48,26.49,26.47,26.48,81648.0,23.2768,23.2856,23.268,23.2768,81648.0
2017-09-22 13:20:00,26.48,26.48,26.47,26.47,90267.0,23.2768,23.2768,23.268,23.268,90267.0
2017-09-22 13:25:00,26.47,26.47,26.46,26.46,48381.0,23.268,23.268,23.2592,23.2592,48381.0
2017-09-22 13:30:00,26.46,26.49,26.46,26.48,95466.0,23.2592,23.2856,23.2592,23.2768,95466.0
2017-09-22 13:35:00,26.48,26.49,26.48,26.48,83892.0,23.2768,23.2856,23.2768,23.2768,83892.0
2017-09-22 13:40:00,26.48,26.48,26.47,26.47,47364.0,23.2768,23.2768,23.268,23.268,47364.0
2017-09-22 13:45:00,26.48,26.48,26.47,26.47,67824.0,23.2768,23.2768,23.268,23.268,67824.0
2017-09-22 13:50:00,26.47,26.48,26.45,26.45,153180.0,23.268,23.2768,23.2504,23.2504,153180.0
2017-09-22 13:55:00,26.46,26.46,26.45,26.46,82143.0,23.2592,23.2592,23.2504,23.2592,82143.0
2017-09-22 14:00:00,26.46,26.46,26.45,26.46,85428.0,23.2592,23.2592,23.2504,23.2592,85428.0
2017-09-22 14:05:00,26.46,26.48,26.46,26.47,165066.0,23.2592,23.2768,23.2592,23.268,165066.0
2017-09-22 14:10:00,26.48,26.49,26.47,26.49,109779.0,23.2768,23.2856,23.268,23.2856,109779.0
2017-09-22 14:15:00,26.49,26.49,26.48,26.49,115101.0,23.2856,23.2856,23.2768,23.2856,115101.0
2017-09-22 14:20:00,26.49,26.49,26.47,26.47,209502.0,23.2856,23.2856,23.268,23.268,209502.0
2017-09-22 14:25:00,26.47,26.48,26.46,26.47,103947.0,23.268,23.2768,23.2592,23.268,103947.0
2017-09-22 14:30:00,26.47,26.48,26.47,26.48,62772.0,23.268,23.2768,23.268,23.2768,62772.0
2017-09-22 14:35:00,26.48,26.48,26.47,26.47,169989.0,23.2768,23.2768,23.268,23.268,169989.0
2017-09-22 14:40:00,26.47,26.49,26.47,26.49,178422.0,23.268,23.2856,23.268,23.2856,178422.0
2017-09-22 14:45:00,26.49,26.5,26.48,26.49,88644.0,23.2856,23.2944,23.2768,23.2856,88644.0
2017-09-22 14:50:00,26.49,26.5,26.48,26.49,121728.0,23.2856,23.2944,23.2768,23.2856,121728.0
2017-09-22 14:55:00,26.49,26.5,26.49,26.5,154383.0,23.2856,23.2944,23.2856,23.2944,154383.0
2017-09-22 15:00:00,26.49,26.52,26.49,26.52,297480.0,23.2856,23.3119,23.2856,23.3119,297480.0
2017-09-22 15:05:00,26.52,26.52,26.5,26.5,157770.0,23.3119,23.3119,23.2944,23.2944,157770.0
2017-09-22 15:10:00,26.5,26.51,26.5,26.51,198780.0,23.2944,23.3032,23.2944,23.3032,198780.0
2017-09-22 15:15:00,26.51,26.51,26.51,26.51,49083.0,23.3032,23.3032,23.3032,23.3032,49083.0
2017-09-22 15:20:00,26.51,26.51,26.5,26.5,223824.0,23.3032,23.3032,23.2944,23.2944,223824.0
2017-09-22 15:25:00,26.5,26.5,26.49,26.49,131874.0,23.2944,23.2944,23.2856,23.2856,131874.0
2017-09-22 15:30:00,26.49,26.49,26.48,26.48,242976.0,23.2856,23.2856,23.2768,23.2768,242976.0
2017-09-22 15:35:00,26.48,26.49,26.47,26.48,238863.0,23.2768,23.2856,23.268,23.2768,238863.0
2017-09-22 15:40:00,26.48,26.51,26.48,26.5,202698.0,23.2768,23.3032,23.2768,23.2944,202698.0
2017-09-22 15:45:00,26.5,26.51,26.49,26.49,210870.0,23.2944,23.3032,23.2856,23.2856,210870.0
2017-09-22 15:50:00,26.5,26.5,26.48,26.48,380259.0,23.2944,23.2944,23.2768,23.2768,380259.0
2017-09-22 15:55:00,26.49,26.53,26.48,26.51,1467588.0,23.2856,23.3207,23.2768,23.3032,1467588.0
2017-09-25 09:30:00,26.31,26.53,26.29,26.5,637473.0,23.1274,23.3207,23.1098,23.2944,637473.0
2017-09-25 09:35:00,26.51,26.61,26.5,26.6,235236.0,23.3032,23.3911,23.2944,23.3823,235236.0
2017-09-25 09:40:00,26.6,26.62,26.55,26.56,164178.0,23.3823,23.3999,23.3383,23.3471,164178.0
2017-09-25 09:45:00,26.56,26.61,26.56,26.61,216225.0,23.3471,23.3911,23.3471,23.3911,216225.0
2017-09-25 09:50:00,26.6,26.61,26.58,26.61,208038.0,23.3823,23.3911,23.3647,23.3911,208038.0
2017-09-25 09:55:00,26.61,26.63,26.6,26.62,278388.0,23.3911,23.4086,23.3823,23.3999,278388.0
2017-09-25 10:00:00,26.62,26.62,26.59,26.61,418302.0,23.3999,23.3999,23.3735,23.3911,418302.0
2017-09-25 10:05:00,26.6,26.69,26.6,26.65,480840.0,23.3823,23.4614,23.3823,23.4262,480840.0
2017-09-25 10:10:00,26.65,26.67,26.62,26.62,173853.0,23.4262,23.4438,23.3999,23.3999,173853.0
2017-09-25 10:15:00,26.62,26.65,26.61,26.64,366018.0,23.3999,23.4262,23.3911,23.4174,366018.0
2017-09-25 10:20:00,26.64,26.67,26.63,26.67,201564.0,23.4174,23.4438,23.4086,23.4438,201564.0
2017-09-25 10:25:00,26.67,26.68,26.66,26.67,243645.0,23.4438,23.4526,23.435,23.4438,243645.0
2017-09-25 10:30:00,26.67,26.68,26.66,26.68,216333.0,23.4438,23.4526,23.435,23.4526,216333.0
2017-09-25 10:35:00,26.67,26.7,26.67,26.68,354714.0,23.4438,23.4702,23.4438,23.4526,354714.0
2017-09-25 10:40:00,26.68,26.68,26.63,26.65,286845.0,23.4526,23.4526,23.4086,23.4262,286845.0
2017-09-25 10:45:00,26.65,26.66,26.63,26.66,183132.0,23.4262,23.435,23.4086,23.435,183132.0
2017-09-25 10:50:00,26.66,26.66,26.6,26.62,383712.0,23.435,23.435,23.3823,23.3999,383712.0
2017-09-25 10:55:00,26.62,26.64,26.61,26.63,228291.0,23.3999,23.4174,23.3911,23.4086,228291.0
2017-09-25 11:00:00,26.63,26.64,26.55,26.57,347283.0,23.4086,23.4174,23.3383,23.3559,347283.0
2017-09-25 11:05:00,26.57,26.57,26.52,26.53,283038.0,23.3559,23.3559,23.3119,23.3207,283038.0
2017-09-25 11:10:00,26.53,26.54,26.5,26.52,191655.0,23.3207,23.3295,23.2944,23.3119,191655.0
2017-09-25 11:15:00,26.52,26.55,26.52,26.53,166113.0,23.3119,23.3383,23.3119,23.3207,166113.0
2017-09-25 11:20:00,26.53,26.54,26.51,26.53,206295.0,23.3207,23.3295,23.3032,23.3207,206295.0
2017-09-25 11:25:00,26.53,26.56,26.53,26.56,170367.0,23.3207,23.3471,23.3207,23.3471,170367.0
2017-09-25 11:30:00,26.56,26.57,26.52,26.52,367191.0,23.3471,23.3559,23.3119,23.3119,367191.0
2017-09-25 11:35:00,26.52,26.52,26.48,26.48,299187.0,23.3119,23.3119,23.2768,23.2768,299187.0
2017-09-25 11:40:00,26.49,26.49,26.47,26.49,383667.0,23.2856,23.2856,23.268,23.2856,383667.0
2017-09-25 11:45:00,26.49,26.5,26.46,26.49,196857.0,23.2856,23.2944,23.2592,23.2856,196857.0
2017-09-25 11:50:00,26.49,26.49,26.46,26.48,158433.0,23.2856,23.2856,23.2592,23.2768,158433.0
2017-09-25 11:55:00,26.48,26.49,26.47,26.48,149793.0,23.2768,23.2856,23.268,23.2768,149793.0
2017-09-25 12:00:00,26.48,26.48,26.45,26.46,173838.0,23.2768,23.2768,23.2504,23.2592,173838.0
2017-09-25 12:05:00,26.46,26.5,26.46,26.48,154401.0,23.2592,23.2944,23.2592,23.2768,154401.0
2017-09-25 12:10:00,26.48,26.5,26.47,26.48,172095.0,23.2768,23.2944,23.268,23.2768,172095.0
2017-09-25 12:15:00,26.48,26.49,26.46,26.47,146169.0,23.2768,23.2856,23.2592,23.268,146169.0
2017-09-25 12:20:00,26.46,26.47,26.45,26.45,109818.0,23.2592,23.268,23.2504,23.2504,109818.0
2017-09-25 12:25:00,26.45,26.47,26.45,26.47,126159.0,23.2504,23.268,23.2504,23.268,126159.0
2017-09-25 12:30:00,26.47,26.5,26.46,26.47,160134.0,23.268,23.2944,23.2592,23.268,160134.0
2017-09-25 12:35:00,26.47,26.51,26.47,26.5,124908.0,23.268,23.3032,23.268,23.2944,124908.0
2017-09-25 12:40:00,26.5,26.51,26.49,26.49,109614.0,23.2944,23.3032,23.2856,23.2856,109614.0
2017-09-25 12:45:00,26.49,26.49,26.47,26.47,151317.0,23.2856,23.2856,23.268,23.268,151317.0
2017-09-25 12:50:00,26.47,26.48,26.45,26.46,185217.0,23.268,23.2768,23.2504,23.2592,185217.0
2017-09-25 12:55:00,26.46,26.47,26.46,26.47,91062.0,23.2592,23.268,23.2592,23.268,91062.0
2017-09-25 13:00:00,26.47,26.48,26.46,26.46,172836.0,23.268,23.2768,23.2592,23.2592,172836.0
2017-09-25 13:05:00,26.46,26.47,26.45,26.45,163839.0,23.2592,23.268,23.2504,23.2504,163839.0
2017-09-25 13:10:00,26.45,26.45,26.43,26.43,101415.0,23.2504,23.2504,23.2328,23.2328,101415.0
2017-09-25 13:15:00,26.43,26.44,26.42,26.44,164061.0,23.2328,23.2416,23.224,23.2416,164061.0
2017-09-25 13:20:00,26.43,26.44,26.42,26.44,185811.0,23.2328,23.2416,23.224,23.2416,185811.0
2017-09-25 13:25:00,26.44,26.45,26.43,26.45,73698.0,23.2416,23.2504,23.2328,23.2504,73698.0
2017-09-25 13:30:00,26.45,26.47,26.44,26.47,143589.0,23.2504,23.268,23.2416,23.268,143589.0
2017-09-25 13:35:00,26.47,26.49,26.47,26.48,100188.0,23.268,23.2856,23.268,23.2768,100188.0
2017-09-25 13:40:00,26.49,26.49,26.46,26.46,171567.0,23.2856,23.2856,23.2592,23.2592,171567.0
2017-09-25 13:45:00,26.46,26.46,26.44,26.45,152676.0,23.2592,23.2592,23.2416,23.2504,152676.0
2017-09-25 13:50:00,26.45,26.46,26.45,26.46,78972.0,23.2504,23.2592,23.2504,23.2592,78972.0
2017-09-25 13:55:00,26.46,26.46,26.45,26.45,152871.0,23.2592,23.2592,23.2504,23.2504,152871.0
2017-09-25 14:00:00,26.45,26.46,26.44,26.46,134982.0,23.2504,23.2592,23.2416,23.2592,134982.0
2017-09-25 14:05:00,26.45,26.46,26.43,26.43,183099.0,23.2504,23.2592,23.2328,23.2328,183099.0
2017-09-25 14:10:00,26.44,26.44,26.4,26.41,194049.0,23.2416,23.2416,23.2065,23.2153,194049.0
2017-09-25 14:15:00,26.41,26.41,26.4,26.41,278229.0,23.2153,23.2153,23.2065,23.2153,278229.0
2017-09-25 14:20:00,26.41,26.41,26.4,26.41,247788.0,23.2153,23.2153,23.2065,23.2153,247788.0
2017-09-25 14:25:00,26.4,26.42,26.39,26.39,317340.0,23.2065,23.224,23.1977,23.1977,317340.0
2017-09-25 14:30:00,26.39,26.4,26.38,26.39,179400.0,23.1977,23.2065,23.1889,23.1977,179400.0
2017-09-25 14:35:00,26.39,26.4,26.38,26.4,165273.0,23.1977,23.2065,23.1889,23.2065,165273.0
2017-09-25 14:40:00,26.4,26.4,26.39,26.4,141174.0,23.2065,23.2065,23.1977,23.2065,141174.0
2017-09-25 14:45:00,26.4,26.41,26.4,26.41,159822.0,23.2065,23.2153,23.2065,23.2153,159822.0
2017-09-25 14:50:00,26.41,26.42,26.4,26.4,183390.0,23.2153,23.224,23.2065,23.2065,183390.0
2017-09-25 14:55:00,26.41,26.41,26.4,26.41,156591.0,23.2153,23.2153,23.2065,23.2153,156591.0
2017-09-25 15:00:00,26.41,26.41,26.39,26.39,245727.0,23.2153,23.2153,23.1977,23.1977,245727.0
2017-09-25 15:05:00,26.39,26.42,26.39,26.41,282135.0,23.1977,23.224,23.1977,23.2153,282135.0
2017-09-25 15:10:00,26.41,26.41,26.38,26.38,174906.0,23.2153,23.2153,23.1889,23.1889,174906.0
2017-09-25 15:15:00,26.38,26.39,26.38,26.39,219891.0,23.1889,23.1977,23.1889,23.1977,219891.0
2017-09-25 15:20:00,26.39,26.39,26.38,26.39,189012.0,23.1977,23.1977,23.1889,23.1977,189012.0
2017-09-25 15:25:00,26.39,26.41,26.38,26.39,328467.0,23.1977,23.2153,23.1889,23.1977,328467.0
2017-09-25 15:30:00,26.39,26.4,26.38,26.38,264273.0,23.1977,23.2065,23.1889,23.1889,264273.0
2017-09-25 15:35:00,26.38,26.38,26.36,26.36,388842.0,23.1889,23.1889,23.1713,23.1713,388842.0
2017-09-25 15:40:00,26.36,26.39,26.36,26.39,388311.0,23.1713,23.1977,23.1713,23.1977,388311.0
2017-09-25 15:45:00,26.39,26.4,26.38,26.4,378747.0,23.1977,23.2065,23.1889,23.2065,378747.0
2017-09-25 15:50:00,26.4,26.41,26.39,26.4,433839.0,23.2065,23.2153,23.1977,23.2065,433839.0
2017-09-25 15:55:00,26.4,26.4,26.35,26.38,1536675.0,23.2065,23.2065,23.1625,23.1889,1536675.0
2017-09-26 09:30:00,26.35,26.44,26.33,26.41,498549.0,23.1625,23.2416,23.1449,23.2153,498549.0
2017-09-26 09:35:00,26.41,26.43,26.37,26.39,265485.0,23.2153,23.2328,23.1801,23.1977,265485.0
2017-09-26 09:40:00,26.39,26.43,26.38,26.4,249300.0,23.1977,23.2328,23.1889,23.2065,249300.0
2017-09-26 09:45:00,26.41,26.41,26.35,26.37,225138.0,23.2153,23.2153,23.1625,23.1801,225138.0
2017-09-26 09:50:00,26.37,26.42,26.36,26.41,203949.0,23.1801,23.224,23.1713,23.2153,203949.0
2017-09-26 09:55:00,26.42,26.43,26.38,26.38,159726.0,23.224,23.2328,23.1889,23.1889,159726.0
2017-09-26 10:00:00,26.39,26.39,26.34,26.34,199245.0,23.1977,23.1977,23.1537,23.1537,199245.0
2017-09-26 10:05:00,26.34,26.34,26.31,26.33,258831.0,23.1537,23.1537,23.1274,23.1449,258831.0
2017-09-26 10:10:00,26.33,26.36,26.31,26.33,355377.0,23.1449,23.1713,23.1274,23.1449,355377.0
2017-09-26 10:15:00,26.33,26.35,26.31,26.35,231243.0,23.1449,23.1625,23.1274,23.1625,231243.0
2017-09-26 10:20:00,26.35,26.37,26.34,26.35,327837.0,23.1625,23.1801,23.1537,23.1625,327837.0
2017-09-26 10:25:00,26.36,26.37,26.34,26.37,152400.0,23.1713,23.1801,23.1537,23.1801,152400.0
2017-09-26 10:30:00,26.38,26.39,26.36,26.39,180519.0,23.1889,23.1977,23.1713,23.1977,180519.0
2017-09-26 10:35:00,26.39,26.41,26.39,26.4,177543.0,23.1977,23.2153,23.1977,23.2065,177543.0
2017-09-26 10:40:00,26.4,26.41,26.39,26.4,245340.0,23.2065,23.2153,23.1977,23.2065,245340.0
2017-09-26 10:45:00,26.4,26.41,26.38,26.39,205218.0,23.2065,23.2153,23.1889,23.1977,205218.0
2017-09-26 10:50:00,26.39,26.4,26.38,26.39,178116.0,23.1977,23.2065,23.1889,23.1977,178116.0
2017-09-26 10:55:00,26.39,26.39,26.37,26.37,488478.0,23.1977,23.1977,23.1801,23.1801,488478.0
2017-09-26 11:00:00,26.37,26.41,26.37,26.4,188145.0,23.1801,23.2153,23.1801,23.2065,188145.0
2017-09-26 11:05:00,26.41,26.41,26.39,26.41,282210.0,23.2153,23.2153,23.1977,23.2153,282210.0
2017-09-26 11:10:00,26.41,26.41,26.4,26.4,132843.0,23.2153,23.2153,23.2065,23.2065,132843.0
2017-09-26 11:15:00,26.4,26.41,26.38,26.4,246717.0,23.2065,23.2153,23.1889,23.2065,246717.0
2017-09-26 11:20:00,26.4,26.41,26.39,26.41,65160.0,23.2065,23.2153,23.1977,23.2153,65160.0
2017-09-26 11:25:00,26.41,26.41,26.38,26.38,191133.0,23.2153,23.2153,23.1889,23.1889,191133.0
2017-09-26 11:30:00,26.39,26.41,26.37,26.4,183204.0,23.1977,23.2153,23.1801,23.2065,183204.0
2017-09-26 11:35:00,26.4,26.41,26.4,26.41,87495.0,23.2065,23.2153,23.2065,23.2153,87495.0
2017-09-26 11:40:00,26.41,26.41,26.4,26.41,80448.0,23.2153,23.2153,23.2065,23.2153,80448.0
2017-09-26 11:45:00,26.41,26.41,26.4,26.41,104739.0,23.2153,23.2153,23.2065,23.2153,104739.0
2017-09-26 11:50:00,26.4,26.41,26.4,26.41,91014.0,23.2065,23.2153,23.2065,23.2153,91014.0
2017-09-26 11:55:00,26.4,26.41,26.4,26.41,93840.0,23.2065,23.2153,23.2065,23.2153,93840.0
2017-09-26 12:00:00,26.41,26.47,26.41,26.47,316629.0,23.2153,23.268,23.2153,23.268,316629.0
2017-09-26 12:05:00,26.47,26.49,26.46,26.47,238815.0,23.268,23.2856,23.2592,23.268,238815.0
2017-09-26 12:10:00,26.47,26.47,26.44,26.46,260082.0,23.268,23.268,23.2416,23.2592,260082.0
2017-09-26 12:15:00,26.46,26.47,26.46,26.47,70317.0,23.2592,23.268,23.2592,23.268,70317.0
2017-09-26 12:20:00,26.47,26.48,26.45,26.47,170268.0,23.268,23.2768,23.2504,23.268,170268.0
2017-09-26 12:25:00,26.47,26.47,26.45,26.46,177585.0,23.268,23.268,23.2504,23.2592,177585.0
2017-09-26 12:30:00,26.46,26.46,26.43,26.44,207954.0,23.2592,23.2592,23.2328,23.2416,207954.0
2017-09-26 12:35:00,26.45,26.46,26.43,26.45,156060.0,23.2504,23.2592,23.2328,23.2504,156060.0
2017-09-26 12:40:00,26.45,26.46,26.44,26.45,81009.0,23.2504,23.2592,23.2416,23.2504,81009.0
2017-09-26 12:45:00,26.45,26.48,26.45,26.47,96972.0,23.2504,23.2768,23.2504,23.268,96972.0
2017-09-26 12:50:00,26.47,26.47,26.45,26.45,90285.0,23.268,23.268,23.2504,23.2504,90285.0
2017-09-26 12:55:00,26.45,26.46,26.45,26.46,64383.0,23.2504,23.2592,23.2504,23.2592,64383.0
2017-09-26 13:00:00,26.46,26.49,26.46,26.49,95121.0,23.2592,23.2856,23.2592,23.2856,95121.0
2017-09-26 13:05:00,26.49,26.49,26.48,26.48,41133.0,23.2856,23.2856,23.2768,23.2768,41133.0
2017-09-26 13:10:00,26.48,26.48,26.47,26.48,67191.0,23.2768,23.2768,23.268,23.2768,67191.0
2017-09-26 13:15:00,26.48,26.49,26.47,26.48,86268.0,23.2768,23.2856,23.268,23.2768,86268.0
2017-09-26 13:20:00,26.48,26.49,26.47,26.48,116910.0,23.2768,23.2856,23.268,23.2768,116910.0
2017-09-26 13:25:00,26.48,26.49,26.48,26.49,54219.0,23.2768,23.2856,23.2768,23.2856,54219.0
2017-09-26 13:30:00,26.49,26.5,26.49,26.49,73338.0,23.2856,23.2944,23.2856,23.2856,73338.0
2017-09-26 13:35:00,26.5,26.5,26.49,26.49,54285.0,23.2944,23.2944,23.2856,23.2856,54285.0
2017-09-26 13:40:00,26.5,26.51,26.5,26.51,67974.0,23.2944,23.3032,23.2944,23.3032,67974.0
2017-09-26 13:45:00,26.51,26.51,26.49,26.49,96429.0,23.3032,23.3032,23.2856,23.2856,96429.0
2017-09-26 13:50:00,26.48,26.5,26.48,26.49,72231.0,23.2768,23.2944,23.2768,23.2856,72231.0
2017-09-26 13:55:00,26.5,26.5,26.49,26.5,49014.0,23.2944,23.2944,23.2856,23.2944,49014.0
2017-09-26 14:00:00,26.5,26.5,26.48,26.48,85821.0,23.2944,23.2944,23.2768,23.2768,85821.0
2017-09-26 14:05:00,26.48,26.49,26.47,26.48,68373.0,23.2768,23.2856,23.268,23.2768,68373.0
2017-09-26 14:10:00,26.48,26.49,26.48,26.48,108501.0,23.2768,23.2856,23.2768,23.2768,108501.0
2017-09-26 14:15:00,26.48,26.48,26.47,26.47,51315.0,23.2768,23.2768,23.268,23.268,51315.0
2017-09-26 14:20:00,26.47,26.5,26.47,26.48,98643.0,23.268,23.2944,23.268,23.2768,98643.0
2017-09-26 14:25:00,26.49,26.49,26.48,26.49,62334.0,23.2856,23.2856,23.2768,23.2856,62334.0
2017-09-26 14:30:00,26.49,26.49,26.48,26.48,53628.0,23.2856,23.2856,23.2768,23.2768,53628.0
2017-09-26 14:35:00,26.49,26.49,26.48,26.49,60198.0,23.2856,23.2856,23.2768,23.2856,60198.0
2017-09-26 14:40:00,26.49,26.49,26.48,26.48,66018.0,23.2856,23.2856,23.2768,23.2768,66018.0
2017-09-26 14:45:00,26.49,26.49,26.48,26.48,74535.0,23.2856,23.2856,23.2768,23.2768,74535.0
2017-09-26 14:50:00,26.48,26.49,26.47,26.47,108537.0,23.2768,23.2856,23.268,23.268,108537.0
2017-09-26 14:55:00,26.48,26.49,26.47,26.49,105198.0,23.2768,23.2856,23.268,23.2856,105198.0
2017-09-26 15:00:00,26.49,26.49,26.49,26.49,46011.0,23.2856,23.2856,23.2856,23.2856,46011.0
2017-09-26 15:05:00,26.49,26.49,26.49,26.49,78300.0,23.2856,23.2856,23.2856,23.2856,78300.0
2017-09-26 15:10:00,26.49,26.49,26.47,26.48,255477.0,23.2856,23.2856,23.268,23.2768,255477.0
2017-09-26 15:15:00,26.48,26.49,26.48,26.48,189276.0,23.2768,23.2856,23.2768,23.2768,189276.0
2017-09-26 15:20:00,26.48,26.49,26.48,26.48,182697.0,23.2768,23.2856,23.2768,23.2768,182697.0
2017-09-26 15:25:00,26.48,26.49,26.48,26.49,215931.0,23.2768,23.2856,23.2768,23.2856,215931.0
2017-09-26 15:30:00,26.49,26.5,26.48,26.49,219951.0,23.2856,23.2944,23.2768,23.2856,219951.0
2017-09-26 15:35:00,26.49,26.5,26.48,26.49,250389.0,23.2856,23.2944,23.2768,23.2856,250389.0
2017-09-26 15:40:00,26.49,26.49,26.48,26.48,490653.0,23.2856,23.2856,23.2768,23.2768,490653.0
2017-09-26 15:45:00,26.48,26.49,26.47,26.47,237630.0,23.2768,23.2856,23.268,23.268,237630.0
2017-09-26 15:50:00,26.47,26.48,26.46,26.47,323928.0,23.268,23.2768,23.2592,23.268,323928.0
2017-09-26 15:55:00,26.47,26.48,26.45,26.47,873396.0,23.268,23.2768,23.2504,23.268,873396.0
2017-09-27 09:30:00,26.45,26.52,26.45,26.49,582969.0,23.2504,23.3119,23.2504,23.2856,582969.0
2017-09-27 09:35:00,26.49,26.5,26.41,26.42,203298.0,23.2856,23.2944,23.2153,23.224,203298.0
2017-09-27 09:40:00,26.43,26.47,26.4,26.47,211419.0,23.2328,23.268,23.2065,23.268,211419.0
2017-09-27 09:45:00,26.47,26.48,26.44,26.45,339528.0,23.268,23.2768,23.2416,23.2504,339528.0
2017-09-27 09:50:00,26.44,26.45,26.42,26.43,200004.0,23.2416,23.2504,23.224,23.2328,200004.0
2017-09-27 09:55:00,26.44,26.44,26.41,26.44,140214.0,23.2416,23.2416,23.2153,23.2416,140214.0
2017-09-27 10:00:00,26.44,26.47,26.44,26.46,171783.0,23.2416,23.268,23.2416,23.2592,171783.0
2017-09-27 10:05:00,26.46,26.47,26.43,26.45,161253.0,23.2592,23.268,23.2328,23.2504,161253.0
2017-09-27 10:10:00,26.45,26.47,26.44,26.46,196134.0,23.2504,23.268,23.2416,23.2592,196134.0
2017-09-27 10:15:00,26.46,26.47,26.44,26.44,101724.0,23.2592,23.268,23.2416,23.2416,101724.0
2017-09-27 10:20:00,26.44,26.45,26.43,26.45,67146.0,23.2416,23.2504,23.2328,23.2504,67146.0
2017-09-27 10:25:00,26.45,26.45,26.4,26.4,67698.0,23.2504,23.2504,23.2065,23.2065,67698.0
2017-09-27 10:30:00,26.4,26.41,26.39,26.4,126018.0,23.2065,23.2153,23.1977,23.2065,126018.0
2017-09-27 10:35:00,26.4,26.41,26.36,26.36,146130.0,23.2065,23.2153,23.1713,23.1713,146130.0
2017-09-27 10:40:00,26.36,26.39,26.35,26.38,150636.0,23.1713,23.1977,23.1625,23.1889,150636.0
2017-09-27 10:45:00,26.38,26.38,26.33,26.33,268182.0,23.1889,23.1889,23.1449,23.1449,268182.0
2017-09-27 10:50:00,26.33,26.33,26.22,26.24,295227.0,23.1449,23.1449,23.0482,23.0658,295227.0
2017-09-27 10:55:00,26.24,26.29,26.23,26.28,156894.0,23.0658,23.1098,23.057,23.101,156894.0
2017-09-27 11:00:00,26.29,26.31,26.28,26.29,116742.0,23.1098,23.1274,23.101,23.1098,116742.0
2017-09-27 11:05:00,26.3,26.34,26.3,26.33,135951.0,23.1186,23.1537,23.1186,23.1449,135951.0
2017-09-27 11:10:00,26.33,26.37,26.33,26.37,137928.0,23.1449,23.1801,23.1449,23.1801,137928.0
2017-09-27 11:15:00,26.37,26.39,26.36,26.39,176721.0,23.1801,23.1977,23.1713,23.1977,176721.0
2017-09-27 11:20:00,26.39,26.39,26.37,26.39,95472.0,23.1977,23.1977,23.1801,23.1977,95472.0
2017-09-27 11:25:00,26.39,26.41,26.37,26.4,127887.0,23.1977,23.2153,23.1801,23.2065,127887.0
2017-09-27 11:30:00,26.4,26.41,26.4,26.41,220290.0,23.2065,23.2153,23.2065,23.2153,220290.0
2017-09-27 11:35:00,26.41,26.44,26.4,26.44,137799.0,23.2153,23.2416,23.2065,23.2416,137799.0
2017-09-27 11:40:00,26.43,26.44,26.39,26.41,198411.0,23.2328,23.2416,23.1977,23.2153,198411.0
2017-09-27 11:45:00,26.41,26.41,26.4,26.41,66369.0,23.2153,23.2153,23.2065,23.2153,66369.0
2017-09-27 11:50:00,26.41,26.42,26.39,26.4,134322.0,23.2153,23.224,23.1977,23.2065,134322.0
2017-09-27 11:55:00,26.39,26.4,26.39,26.4,113880.0,23.1977,23.2065,23.1977,23.2065,113880.0
2017-09-27 12:00:00,26.39,26.41,26.39,26.4,73170.0,23.1977,23.2153,23.1977,23.2065,73170.0
2017-09-27 12:05:00,26.4,26.43,26.4,26.42,128073.0,23.2065,23.2328,23.2065,23.224,128073.0
2017-09-27 12:10:00,26.42,26.42,26.39,26.4,132189.0,23.224,23.224,23.1977,23.2065,132189.0
2017-09-27 12:15:00,26.4,26.4,26.37,26.39,110667.0,23.2065,23.2065,23.1801,23.1977,110667.0
2017-09-27 12:20:00,26.39,26.39,26.38,26.38,68091.0,23.1977,23.1977,23.1889,23.1889,68091.0
2017-09-27 12:25:00,26.38,26.39,26.38,26.39,29592.0,23.1889,23.1977,23.1889,23.1977,29592.0
2017-09-27 12:30:00,26.39,26.41,26.38,26.41,158328.0,23.1977,23.2153,23.1889,23.2153,158328.0
2017-09-27 12:35:00,26.4,26.42,26.4,26.41,77073.0,23.2065,23.224,23.2065,23.2153,77073.0
2017-09-27 12:40:00,26.41,26.41,26.4,26.4,66033.0,23.2153,23.2153,23.2065,23.2065,66033.0
2017-09-27 12:45:00,26.41,26.41,26.4,26.41,43578.0,23.2153,23.2153,23.2065,23.2153,43578.0
2017-09-27 12:50:00,26.41,26.43,26.41,26.42,62760.0,23.2153,23.2328,23.2153,23.224,62760.0
2017-09-27 12:55:00,26.42,26.42,26.39,26.39,97545.0,23.224,23.224,23.1977,23.1977,97545.0
2017-09-27 13:00:00,26.39,26.41,26.38,26.39,122160.0,23.1977,23.2153,23.1889,23.1977,122160.0
2017-09-27 13:05:00,26.39,26.4,26.38,26.4,90552.0,23.1977,23.2065,23.1889,23.2065,90552.0
2017-09-27 13:10:00,26.4,26.4,26.38,26.39,210897.0,23.2065,23.2065,23.1889,23.1977,210897.0
2017-09-27 13:15:00,26.39,26.39,26.37,26.37,96807.0,23.1977,23.1977,23.1801,23.1801,96807.0
2017-09-27 13:20:00,26.37,26.39,26.37,26.38,163575.0,23.1801,23.1977,23.1801,23.1889,163575.0
2017-09-27 13:25:00,26.38,26.39,26.35,26.35,273459.0,23.1889,23.1977,23.1625,23.1625,273459.0
2017-09-27 13:30:00,26.36,26.37,26.35,26.37,100650.0,23.1713,23.1801,23.1625,23.1801,100650.0
2017-09-27 13:35:00,26.37,26.37,26.36,26.36,68412.0,23.1801,23.1801,23.1713,23.1713,68412.0
2017-09-27 13:40:00,26.36,26.39,26.36,26.39,108150.0,23.1713,23.1977,23.1713,23.1977,108150.0
2017-09-27 13:45:00,26.39,26.4,26.39,26.4,81534.0,23.1977,23.2065,23.1977,23.2065,81534.0
2017-09-27 13:50:00,26.4,26.41,26.4,26.4,82893.0,23.2065,23.2153,23.2065,23.2065,82893.0
2017-09-27 13:55:00,26.4,26.4,26.38,26.38,105600.0,23.2065,23.2065,23.1889,23.1889,105600.0
2017-09-27 14:00:00,26.38,26.39,26.38,26.38,126750.0,23.1889,23.1977,23.1889,23.1889,126750.0
2017-09-27 14:05:00,26.38,26.4,26.37,26.38,175446.0,23.1889,23.2065,23.1801,23.1889,175446.0
2017-09-27 14:10:00,26.39,26.42,26.38,26.4,162396.0,23.1977,23.224,23.1889,23.2065,162396.0
2017-09-27 14:15:00,26.4,26.45,26.4,26.43,150930.0,23.2065,23.2504,23.2065,23.2328,150930.0
2017-09-27 14:20:00,26.43,26.43,26.41,26.41,110244.0,23.2328,23.2328,23.2153,23.2153,110244.0
2017-09-27 14:25:00,26.41,26.43,26.41,26.42,297549.0,23.2153,23.2328,23.2153,23.224,297549.0
2017-09-27 14:30:00,26.42,26.42,26.39,26.4,171498.0,23.224,23.224,23.1977,23.2065,171498.0
2017-09-27 14:35:00,26.4,26.42,26.4,26.4,187062.0,23.2065,23.224,23.2065,23.2065,187062.0
2017-09-27 14:40:00,26.4,26.4,26.39,26.39,105885.0,23.2065,23.2065,23.1977,23.1977,105885.0
2017-09-27 14:45:00,26.39,26.41,26.39,26.41,115272.0,23.1977,23.2153,23.1977,23.2153,115272.0
2017-09-27 14:50:00,26.41,26.42,26.4,26.4,183810.0,23.2153,23.224,23.2065,23.2065,183810.0
2017-09-27 14:55:00,26.4,26.41,26.39,26.41,84984.0,23.2065,23.2153,23.1977,23.2153,84984.0
2017-09-27 15:00:00,26.41,26.43,26.41,26.43,227388.0,23.2153,23.2328,23.2153,23.2328,227388.0
2017-09-27 15:05:00,26.43,26.43,26.41,26.41,139104.0,23.2328,23.2328,23.2153,23.2153,139104.0
2017-09-27 15:10:00,26.41,26.42,26.41,26.41,146463.0,23.2153,23.224,23.2153,23.2153,146463.0
2017-09-27 15:15:00,26.42,26.43,26.41,26.43,179340.0,23.224,23.2328,23.2153,23.2328,179340.0
2017-09-27 15:20:00,26.43,26.44,26.42,26.43,115425.0,23.2328,23.2416,23.224,23.2328,115425.0
2017-09-27 15:25:00,26.43,26.44,26.42,26.43,272124.0,23.2328,23.2416,23.224,23.2328,272124.0
2017-09-27 15:30:00,26.43,26.43,26.42,26.43,374886.0,23.2328,23.2328,23.224,23.2328,374886.0
2017-09-27 15:35:00,26.43,26.44,26.42,26.43,497781.0,23.2328,23.2416,23.224,23.2328,497781.0
2017-09-27 15:40:00,26.43,26.44,26.42,26.44,392709.0,23.2328,23.2416,23.224,23.2416,392709.0
2017-09-27 15:45:00,26.44,26.44,26.42,26.43,258111.0,23.2416,23.2416,23.224,23.2328,258111.0
2017-09-27 15:50:00,26.43,26.43,26.42,26.43,370359.0,23.2328,23.2328,23.224,23.2328,370359.0
2017-09-27 15:55:00,26.43,26.44,26.42,26.43,689223.0,23.2328,23.2416,23.224,23.2328,689223.0
2017-09-28 09:30:00,26.33,26.33,26.17,26.17,1004271.0,23.1449,23.1449,23.0043,23.0043,1004271.0
2017-09-28 09:35:00,26.17,26.2,26.05,26.06,773673.0,23.0043,23.0307,22.8988,22.9076,773673.0
2017-09-28 09:40:00,26.06,26.25,26.04,26.25,966687.0,22.9076,23.0746,22.89,23.0746,966687.0
2017-09-28 09:45:00,26.25,26.3,26.25,26.3,456960.0,23.0746,23.1186,23.0746,23.1186,456960.0
2017-09-28 09:50:00,26.3,26.3,26.26,26.28,347349.0,23.1186,23.1186,23.0834,23.101,347349.0
2017-09-28 09:55:00,26.28,26.3,26.23,26.23,362274.0,23.101,23.1186,23.057,23.057,362274.0
2017-09-28 10:00:00,26.23,26.23,26.17,26.21,315393.0,23.057,23.057,23.0043,23.0394,315393.0
2017-09-28 10:05:00,26.2,26.21,26.17,26.2,284883.0,23.0307,23.0394,23.0043,23.0307,284883.0
2017-09-28 10:10:00,26.2,26.2,26.16,26.16,268290.0,23.0307,23.0307,22.9955,22.9955,268290.0
2017-09-28 10:15:00,26.16,26.21,26.16,26.18,264090.0,22.9955,23.0394,22.9955,23.0131,264090.0
2017-09-28 10:20:00,26.18,26.2,26.17,26.2,290088.0,23.0131,23.0307,23.0043,23.0307,290088.0
2017-09-28 10:25:00,26.2,26.23,26.16,26.18,271497.0,23.0307,23.057,22.9955,23.0131,271497.0
2017-09-28 10:30:00,26.17,26.18,26.12,26.15,384630.0,23.0043,23.0131,22.9603,22.9867,384630.0
2017-09-28 10:35:00,26.15,26.16,26.12,26.14,351465.0,22.9867,22.9955,22.9603,22.9779,351465.0
2017-09-28 10:40:00,26.14,26.16,26.12,26.12,239703.0,22.9779,22.9955,22.9603,22.9603,239703.0
2017-09-28 10:45:00,26.12,26.22,26.12,26.22,473013.0,22.9603,23.0482,22.9603,23.0482,473013.0
2017-09-28 10:50:00,26.22,26.23,26.2,26.22,200076.0,23.0482,23.057,23.0307,23.0482,200076.0
2017-09-28 10:55:00,26.22,26.25,26.21,26.24,187029.0,23.0482,23.0746,23.0394,23.0658,187029.0
2017-09-28 11:00:00,26.24,26.25,26.22,26.24,198828.0,23.0658,23.0746,23.0482,23.0658,198828.0
2017-09-28 11:05:00,26.24,26.27,26.24,26.24,176325.0,23.0658,23.0922,23.0658,23.0658,176325.0
2017-09-28 11:10:00,26.24,26.26,26.23,26.25,185685.0,23.0658,23.0834,23.057,23.0746,185685.0
2017-09-28 11:15:00,26.26,26.26,26.23,26.24,154293.0,23.0834,23.0834,23.057,23.0658,154293.0
2017-09-28 11:20:00,26.25,26.25,26.2,26.21,149166.0,23.0746,23.0746,23.0307,23.0394,149166.0
2017-09-28 11:25:00,26.21,26.25,26.21,26.25,146919.0,23.0394,23.0746,23.0394,23.0746,146919.0
2017-09-28 11:30:00,26.25,26.28,26.25,26.28,141009.0,23.0746,23.101,23.0746,23.101,141009.0
2017-09-28 11:35:00,26.27,26.3,26.26,26.3,187569.0,23.0922,23.1186,23.0834,23.1186,187569.0
2017-09-28 11:40:00,26.3,26.3,26.28,26.29,133989.0,23.1186,23.1186,23.101,23.1098,133989.0
2017-09-28 11:45:00,26.29,26.3,26.28,26.28,128814.0,23.1098,23.1186,23.101,23.101,128814.0
2017-09-28 11:50:00,26.28,26.29,26.27,26.28,218580.0,23.101,23.1098,23.0922,23.101,218580.0
2017-09-28 11:55:00,26.28,26.3,26.27,26.28,194697.0,23.101,23.1186,23.0922,23.101,194697.0
2017-09-28 12:00:00,26.28,26.29,26.26,26.28,120162.0,23.101,23.1098,23.0834,23.101,120162.0
2017-09-28 12:05:00,26.28,26.29,26.26,26.28,184626.0,23.101,23.1098,23.0834,23.101,184626.0
2017-09-28 12:10:00,26.28,26.29,26.28,26.28,105354.0,23.101,23.1098,23.101,23.101,105354.0
2017-09-28 12:15:00,26.29,26.3,26.28,26.29,180000.0,23.1098,23.1186,23.101,23.1098,180000.0
2017-09-28 12:20:00,26.28,26.3,26.27,26.3,83397.0,23.101,23.1186,23.0922,23.1186,83397.0
2017-09-28 12:25:00,26.29,26.34,26.29,26.32,245388.0,23.1098,23.1537,23.1098,23.1361,245388.0
2017-09-28 12:30:00,26.33,26.33,26.31,26.31,127773.0,23.1449,23.1449,23.1274,23.1274,127773.0
2017-09-28 12:35:00,26.32,26.33,26.31,26.33,109023.0,23.1361,23.1449,23.1274,23.1449,109023.0
2017-09-28 12:40:00,26.33,26.35,26.33,26.35,137712.0,23.1449,23.1625,23.1449,23.1625,137712.0
2017-09-28 12:45:00,26.35,26.36,26.34,26.34,94653.0,23.1625,23.1713,23.1537,23.1537,94653.0
2017-09-28 12:50:00,26.34,26.34,26.33,26.34,95748.0,23.1537,23.1537,23.1449,23.1537,95748.0
2017-09-28 12:55:00,26.34,26.34,26.33,26.33,100914.0,23.1537,23.1537,23.1449,23.1449,100914.0
2017-09-28 13:00:00,26.33,26.33,26.3,26.31,132054.0,23.1449,23.1449,23.1186,23.1274,132054.0
2017-09-28 13:05:00,26.32,26.33,26.31,26.33,116535.0,23.1361,23.1449,23.1274,23.1449,116535.0
2017-09-28 13:10:00,26.32,26.34,26.32,26.34,136521.0,23.1361,23.1537,23.1361,23.1537,136521.0
2017-09-28 13:15:00,26.33,26.36,26.33,26.34,141945.0,23.1449,23.1713,23.1449,23.1537,141945.0
2017-09-28 13:20:00,26.34,26.35,26.34,26.34,116883.0,23.1537,23.1625,23.1537,23.1537,116883.0
2017-09-28 13:25:00,26.34,26.35,26.34,26.35,152433.0,23.1537,23.1625,23.1537,23.1625,152433.0
2017-09-28 13:30:00,26.35,26.35,26.33,26.34,106065.0,23.1625,23.1625,23.1449,23.1537,106065.0
2017-09-28 13:35:00,26.34,26.35,26.32,26.32,221445.0,23.1537,23.1625,23.1361,23.1361,221445.0
2017-09-28 13:40:00,26.32,26.33,26.31,26.31,181008.0,23.1361,23.1449,23.1274,23.1274,181008.0
2017-09-28 13:45:00,26.31,26.32,26.31,26.31,154044.0,23.1274,23.1361,23.1274,23.1274,154044.0
2017-09-28 13:50:00,26.31,26.32,26.31,26.31,146904.0,23.1274,23.1361,23.1274,23.1274,146904.0
2017-09-28 13:55:00,26.31,26.32,26.29,26.29,452580.0,23.1274,23.1361,23.1098,23.1098,452580.0
2017-09-28 14:00:00,26.29,26.29,26.25,26.26,221016.0,23.1098,23.1098,23.0746,23.0834,221016.0
2017-09-28 14:05:00,26.25,26.26,26.23,26.23,282624.0,23.0746,23.0834,23.057,23.057,282624.0
2017-09-28 14:10:00,26.23,26.23,26.19,26.19,349752.0,23.057,23.057,23.0219,23.0219,349752.0
2017-09-28 14:15:00,26.19,26.21,26.18,26.2,356688.0,23.0219,23.0394,23.0131,23.0307,356688.0
2017-09-28 14:20:00,26.21,26.21,26.16,26.17,263169.0,23.0394,23.0394,22.9955,23.0043,263169.0
2017-09-28 14:25:00,26.17,26.19,26.15,26.17,343035.0,23.0043,23.0219,22.9867,23.0043,343035.0
2017-09-28 14:30:00,26.17,26.18,26.16,26.17,214467.0,23.0043,23.0131,22.9955,23.0043,214467.0
2017-09-28 14:35:00,26.17,26.19,26.16,26.18,243300.0,23.0043,23.0219,22.9955,23.0131,243300.0
2017-09-28 14:40:00,26.18,26.19,26.17,26.17,178950.0,23.0131,23.0219,23.0043,23.0043,178950.0
2017-09-28 14:45:00,26.17,26.18,26.15,26.16,194322.0,23.0043,23.0131,22.9867,22.9955,194322.0
2017-09-28 14:50:00,26.16,26.18,26.16,26.17,222969.0,22.9955,23.0131,22.9955,23.0043,222969.0
2017-09-28 14:55:00,26.17,26.18,26.16,26.18,147396.0,23.0043,23.0131,22.9955,23.0131,147396.0
2017-09-28 15:00:00,26.17,26.19,26.15,26.18,300108.0,23.0043,23.0219,22.9867,23.0131,300108.0
2017-09-28 15:05:00,26.18,26.22,26.18,26.21,285147.0,23.0131,23.0482,23.0131,23.0394,285147.0
2017-09-28 15:10:00,26.21,26.22,26.2,26.21,222693.0,23.0394,23.0482,23.0307,23.0394,222693.0
2017-09-28 15:15:00,26.21,26.21,26.2,26.21,221997.0,23.0394,23.0394,23.0307,23.0394,221997.0
2017-09-28 15:20:00,26.21,26.21,26.19,26.19,353460.0,23.0394,23.0394,23.0219,23.0219,353460.0
2017-09-28 15:25:00,26.19,26.2,26.17,26.19,306585.0,23.0219,23.0307,23.0043,23.0219,306585.0
2017-09-28 15:30:00,26.19,26.2,26.18,26.2,302274.0,23.0219,23.0307,23.0131,23.0307,302274.0
2017-09-28 15:35:00,26.2,26.2,26.19,26.19,337104.0,23.0307,23.0307,23.0219,23.0219,337104.0
2017-09-28 15:40:00,26.19,26.26,26.18,26.26,544587.0,23.0219,23.0834,23.0131,23.0834,544587.0
2017-09-28 15:45:00,26.26,26.26,26.2,26.22,708351.0,23.0834,23.0834,23.0307,23.0482,708351.0
2017-09-28 15:50:00,26.22,26.23,26.21,26.22,614592.0,23.0482,23.057,23.0394,23.0482,614592.0
2017-09-28 15:55:00,26.22,26.31,26.22,26.3,3180402.0,23.0482,23.1274,23.0482,23.1186,3180402.0
2017-09-29 09:30:00,26.28,26.28,26.19,26.22,570645.0,23.101,23.101,23.0219,23.0482,570645.0
2017-09-29 09:35:00,26.22,26.25,26.17,26.2,221832.0,23.0482,23.0746,23.0043,23.0307,221832.0
2017-09-29 09:40:00,26.2,26.29,26.19,26.26,386019.0,23.0307,23.1098,23.0219,23.0834,386019.0
2017-09-29 09:45:00,26.25,26.26,26.21,26.22,252924.0,23.0746,23.0834,23.0394,23.0482,252924.0
2017-09-29 09:50:00,26.21,26.22,26.17,26.18,424929.0,23.0394,23.0482,23.0043,23.0131,424929.0
2017-09-29 09:55:00,26.18,26.24,26.15,26.22,399441.0,23.0131,23.0658,22.9867,23.0482,399441.0
2017-09-29 10:00:00,26.22,26.22,26.19,26.19,198591.0,23.0482,23.0482,23.0219,23.0219,198591.0
2017-09-29 10:05:00,26.19,26.21,26.18,26.2,195741.0,23.0219,23.0394,23.0131,23.0307,195741.0
2017-09-29 10:10:00,26.2,26.2,26.16,26.17,292116.0,23.0307,23.0307,22.9955,23.0043,292116.0
2017-09-29 10:15:00,26.17,26.18,26.16,26.17,273063.0,23.0043,23.0131,22.9955,23.0043,273063.0
2017-09-29 10:20:00,26.17,26.21,26.16,26.2,260547.0,23.0043,23.0394,22.9955,23.0307,260547.0
2017-09-29 10:25:00,26.2,26.24,26.2,26.2,195315.0,23.0307,23.0658,23.0307,23.0307,195315.0
2017-09-29 10:30:00,26.21,26.25,26.2,26.25,220200.0,23.0394,23.0746,23.0307,23.0746,220200.0
2017-09-29 10:35:00,26.25,26.25,26.21,26.24,204273.0,23.0746,23.0746,23.0394,23.0658,204273.0
2017-09-29 10:40:00,26.24,26.25,26.23,26.25,226581.0,23.0658,23.0746,23.057,23.0746,226581.0
2017-09-29 10:45:00,26.25,26.26,26.22,26.22,416922.0,23.0746,23.0834,23.0482,23.0482,416922.0
2017-09-29 10:50:00,26.22,26.24,26.21,26.23,358437.0,23.0482,23.0658,23.0394,23.057,358437.0
2017-09-29 10:55:00,26.23,26.23,26.17,26.17,242535.0,23.057,23.057,23.0043,23.0043,242535.0
2017-09-29 11:00:00,26.17,26.2,26.17,26.2,161520.0,23.0043,23.0307,23.0043,23.0307,161520.0
2017-09-29 11:05:00,26.2,26.2,26.16,26.16,185499.0,23.0307,23.0307,22.9955,22.9955,185499.0
2017-09-29 11:10:00,26.16,26.2,26.16,26.19,213957.0,22.9955,23.0307,22.9955,23.0219,213957.0
2017-09-29 11:15:00,26.19,26.23,26.19,26.22,360498.0,23.0219,23.057,23.0219,23.0482,360498.0
2017-09-29 11:20:00,26.22,26.25,26.22,26.24,245628.0,23.0482,23.0746,23.0482,23.0658,245628.0
2017-09-29 11:25:00,26.24,26.25,26.23,26.25,457740.0,23.0658,23.0746,23.057,23.0746,457740.0
2017-09-29 11:30:00,26.24,26.24,26.23,26.24,130962.0,23.0658,23.0658,23.057,23.0658,130962.0
2017-09-29 11:35:00,26.24,26.28,26.24,26.27,254187.0,23.0658,23.101,23.0658,23.0922,254187.0
2017-09-29 11:40:00,26.27,26.29,26.26,26.28,199815.0,23.0922,23.1098,23.0834,23.101,199815.0
2017-09-29 11:45:00,26.29,26.29,26.25,26.26,177141.0,23.1098,23.1098,23.0746,23.0834,177141.0
2017-09-29 11:50:00,26.26,26.27,26.26,26.27,383109.0,23.0834,23.0922,23.0834,23.0922,383109.0
2017-09-29 11:55:00,26.27,26.29,26.27,26.29,287742.0,23.0922,23.1098,23.0922,23.1098,287742.0
2017-09-29 12:00:00,26.29,26.33,26.29,26.31,312111.0,23.1098,23.1449,23.1098,23.1274,312111.0
2017-09-29 12:05:00,26.31,26.32,26.29,26.31,156273.0,23.1274,23.1361,23.1098,23.1274,156273.0
2017-09-29 12:10:00,26.31,26.31,26.28,26.3,148134.0,23.1274,23.1274,23.101,23.1186,148134.0
2017-09-29 12:15:00,26.3,26.31,26.28,26.28,145221.0,23.1186,23.1274,23.101,23.101,145221.0
2017-09-29 12:20:00,26.27,26.29,26.27,26.27,102633.0,23.0922,23.1098,23.0922,23.0922,102633.0
2017-09-29 12:25:00,26.27,26.28,26.26,26.28,198888.0,23.0922,23.101,23.0834,23.101,198888.0
2017-09-29 12:30:00,26.28,26.28,26.25,26.26,165276.0,23.101,23.101,23.0746,23.0834,165276.0
2017-09-29 12:35:00,26.26,26.26,26.19,26.19,261810.0,23.0834,23.0834,23.0219,23.0219,261810.0
2017-09-29 12:40:00,26.2,26.24,26.19,26.2,195210.0,23.0307,23.0658,23.0219,23.0307,195210.0
2017-09-29 12:45:00,26.2,26.2,26.17,26.18,130293.0,23.0307,23.0307,23.0043,23.0131,130293.0
2017-09-29 12:50:00,26.18,26.19,26.17,26.18,118416.0,23.0131,23.0219,23.0043,23.0131,118416.0
2017-09-29 12:55:00,26.18,26.19,26.18,26.18,199473.0,23.0131,23.0219,23.0131,23.0131,199473.0
2017-09-29 13:00:00,26.19,26.19,26.16,26.18,239436.0,23.0219,23.0219,22.9955,23.0131,239436.0
2017-09-29 13:05:00,26.18,26.19,26.17,26.18,155775.0,23.0131,23.0219,23.0043,23.0131,155775.0
2017-09-29 13:10:00,26.18,26.19,26.17,26.18,235701.0,23.0131,23.0219,23.0043,23.0131,235701.0
2017-09-29 13:15:00,26.18,26.2,26.17,26.18,214131.0,23.0131,23.0307,23.0043,23.0131,214131.0
2017-09-29 13:20:00,26.18,26.2,26.17,26.2,181068.0,23.0131,23.0307,23.0043,23.0307,181068.0
2017-09-29 13:25:00,26.2,26.2,26.19,26.2,178266.0,23.0307,23.0307,23.0219,23.0307,178266.0
2017-09-29 13:30:00,26.2,26.21,26.19,26.19,141537.0,23.0307,23.0394,23.0219,23.0219,141537.0
2017-09-29 13:35:00,26.19,26.2,26.19,26.19,121740.0,23.0219,23.0307,23.0219,23.0219,121740.0
2017-09-29 13:40:00,26.18,26.18,26.17,26.18,130050.0,23.0131,23.0131,23.0043,23.0131,130050.0
2017-09-29 13:45:00,26.18,26.18,26.15,26.16,183750.0,23.0131,23.0131,22.9867,22.9955,183750.0
2017-09-29 13:50:00,26.16,26.18,26.14,26.18,228561.0,22.9955,23.0131,22.9779,23.0131,228561.0
2017-09-29 13:55:00,26.18,26.18,26.16,26.17,142992.0,23.0131,23.0131,22.9955,23.0043,142992.0
2017-09-29 14:00:00,26.17,26.18,26.16,26.17,201498.0,23.0043,23.0131,22.9955,23.0043,201498.0
2017-09-29 14:05:00,26.17,26.18,26.17,26.17,252327.0,23.0043,23.0131,23.0043,23.0043,252327.0
2017-09-29 14:10:00,26.17,26.18,26.15,26.15,267705.0,23.0043,23.0131,22.9867,22.9867,267705.0
2017-09-29 14:15:00,26.15,26.17,26.15,26.17,190536.0,22.9867,23.0043,22.9867,23.0043,190536.0
2017-09-29 14:20:00,26.16,26.17,26.14,26.15,247002.0,22.9955,23.0043,22.9779,22.9867,247002.0
2017-09-29 14:25:00,26.15,26.16,26.15,26.15,234714.0,22.9867,22.9955,22.9867,22.9867,234714.0
2017-09-29 14:30:00,26.15,26.18,26.15,26.17,155898.0,22.9867,23.0131,22.9867,23.0043,155898.0
2017-09-29 14:35:00,26.17,26.18,26.16,26.16,189459.0,23.0043,23.0131,22.9955,22.9955,189459.0
2017-09-29 14:40:00,26.16,26.16,26.13,26.15,445890.0,22.9955,22.9955,22.9691,22.9867,445890.0
2017-09-29 14:45:00,26.15,26.17,26.15,26.16,169239.0,22.9867,23.0043,22.9867,22.9955,169239.0
2017-09-29 14:50:00,26.16,26.17,26.15,26.16,189711.0,22.9955,23.0043,22.9867,22.9955,189711.0
2017-09-29 14:55:00,26.15,26.17,26.15,26.17,180702.0,22.9867,23.0043,22.9867,23.0043,180702.0
2017-09-29 15:00:00,26.17,26.17,26.16,26.17,247836.0,23.0043,23.0043,22.9955,23.0043,247836.0
2017-09-29 15:05:00,26.17,26.17,26.15,26.16,315744.0,23.0043,23.0043,22.9867,22.9955,315744.0
2017-09-29 15:10:00,26.16,26.16,26.15,26.15,219546.0,22.9955,22.9955,22.9867,22.9867,219546.0
2017-09-29 15:15:00,26.15,26.15,26.11,26.12,674496.0,22.9867,22.9867,22.9515,22.9603,674496.0
2017-09-29 15:20:00,26.12,26.12,26.11,26.11,263220.0,22.9603,22.9603,22.9515,22.9515,263220.0
2017-09-29 15:25:00,26.12,26.13,26.11,26.12,237048.0,22.9603,22.9691,22.9515,22.9603,237048.0
2017-09-29 15:30:00,26.12,26.13,26.11,26.11,341499.0,22.9603,22.9691,22.9515,22.9515,341499.0
2017-09-29 15:35:00,26.11,26.12,26.1,26.11,374241.0,22.9515,22.9603,22.9428,22.9515,374241.0
2017-09-29 15:40:00,26.11,26.11,26.1,26.1,426186.0,22.9515,22.9515,22.9428,22.9428,426186.0
2017-09-29 15:45:00,26.1,26.1,26.07,26.07,954297.0,22.9428,22.9428,22.9164,22.9164,954297.0
2017-09-29 15:50:00,26.07,26.09,26.01,26.01,2301135.0,22.9164,22.934,22.8636,22.8636,2301135.0
2017-09-29 15:55:00,26.01,26.05,25.99,26.05,3824655.0,22.8636,22.8988,22.8461,22.8988,3824655.0
2017-10-02 09:30:00,25.97,25.97,25.83,25.95,1365192.0,22.8285,22.8285,22.7054,22.8109,1365192.0
2017-10-02 09:35:00,25.95,25.97,25.92,25.96,331014.0,22.8109,22.8285,22.7845,22.8197,331014.0
2017-10-02 09:40:00,25.96,25.97,25.9,25.97,502710.0,22.8197,22.8285,22.7669,22.8285,502710.0
2017-10-02 09:45:00,25.98,26.04,25.97,26.04,503271.0,22.8373,22.89,22.8285,22.89,503271.0
2017-10-02 09:50:00,26.04,26.13,26.02,26.13,606798.0,22.89,22.9691,22.8724,22.9691,606798.0
2017-10-02 09:55:00,26.13,26.17,26.13,26.14,347298.0,22.9691,23.0043,22.9691,22.9779,347298.0
2017-10-02 10:00:00,26.15,26.17,26.13,26.16,318255.0,22.9867,23.0043,22.9691,22.9955,318255.0
2017-10-02 10:05:00,26.16,26.18,26.12,26.18,273573.0,22.9955,23.0131,22.9603,23.0131,273573.0
2017-10-02 10:10:00,26.18,26.18,26.13,26.15,291840.0,23.0131,23.0131,22.9691,22.9867,291840.0
2017-10-02 10:15:00,26.15,26.22,26.15,26.19,280179.0,22.9867,23.0482,22.9867,23.0219,280179.0
2017-10-02 10:20:00,26.19,26.19,26.15,26.16,191133.0,23.0219,23.0219,22.9867,22.9955,191133.0
2017-10-02 10:25:00,26.16,26.17,26.14,26.17,130614.0,22.9955,23.0043,22.9779,23.0043,130614.0
2017-10-02 10:30:00,26.17,26.19,26.13,26.14,169992.0,23.0043,23.0219,22.9691,22.9779,169992.0
2017-10-02 10:35:00,26.14,26.17,26.14,26.17,150756.0,22.9779,23.0043,22.9779,23.0043,150756.0
2017-10-02 10:40:00,26.17,26.2,26.16,26.18,216393.0,23.0043,23.0307,22.9955,23.0131,216393.0
2017-10-02 10:45:00,26.18,26.19,26.17,26.18,158142.0,23.0131,23.0219,23.0043,23.0131,158142.0
2017-10-02 10:50:00,26.18,26.21,26.17,26.2,202047.0,23.0131,23.0394,23.0043,23.0307,202047.0
2017-10-02 10:55:00,26.2,26.24,26.19,26.24,156735.0,23.0307,23.0658,23.0219,23.0658,156735.0
2017-10-02 11:00:00,26.24,26.25,26.2,26.21,165678.0,23.0658,23.0746,23.0307,23.0394,165678.0
2017-10-02 11:05:00,26.21,26.22,26.19,26.2,129891.0,23.0394,23.0482,23.0219,23.0307,129891.0
2017-10-02 11:10:00,26.2,26.23,26.2,26.23,139389.0,23.0307,23.057,23.0307,23.057,139389.0
2017-10-02 11:15:00,26.22,26.23,26.17,26.19,139827.0,23.0482,23.057,23.0043,23.0219,139827.0
2017-10-02 11:20:00,26.19,26.19,26.15,26.17,128391.0,23.0219,23.0219,22.9867,23.0043,128391.0
2017-10-02 11:25:00,26.17,26.2,26.15,26.2,112383.0,23.0043,23.0307,22.9867,23.0307,112383.0
2017-10-02 11:30:00,26.2,26.24,26.19,26.24,161190.0,23.0307,23.0658,23.0219,23.0658,161190.0
2017-10-02 11:35:00,26.25,26.28,26.24,26.27,197373.0,23.0746,23.101,23.0658,23.0922,197373.0
2017-10-02 11:40:00,26.27,26.27,26.21,26.22,209694.0,23.0922,23.0922,23.0394,23.0482,209694.0
2017-10-02 11:45:00,26.22,26.24,26.21,26.23,156456.0,23.0482,23.0658,23.0394,23.057,156456.0
2017-10-02 11:50:00,26.23,26.24,26.2,26.2,128655.0,23.057,23.0658,23.0307,23.0307,128655.0
2017-10-02 11:55:00,26.2,26.22,26.19,26.22,87117.0,23.0307,23.0482,23.0219,23.0482,87117.0
2017-10-02 12:00:00,26.22,26.26,26.22,26.25,149859.0,23.0482,23.0834,23.0482,23.0746,149859.0
2017-10-02 12:05:00,26.25,26.25,26.22,26.23,119289.0,23.0746,23.0746,23.0482,23.057,119289.0
2017-10-02 12:10:00,26.23,26.23,26.21,26.23,107406.0,23.057,23.057,23.0394,23.057,107406.0
2017-10-02 12:15:00,26.22,26.23,26.19,26.21,175242.0,23.0482,23.057,23.0219,23.0394,175242.0
2017-10-02 12:20:00,26.21,26.21,26.18,26.19,129567.0,23.0394,23.0394,23.0131,23.0219,129567.0
2017-10-02 12:25:00,26.19,26.19,26.18,26.19,148578.0,23.0219,23.0219,23.0131,23.0219,148578.0
2017-10-02 12:30:00,26.19,26.2,26.17,26.18,165900.0,23.0219,23.0307,23.0043,23.0131,165900.0
2017-10-02 12:35:00,26.18,26.21,26.17,26.18,176469.0,23.0131,23.0394,23.0043,23.0131,176469.0
2017-10-02 12:40:00,26.18,26.19,26.16,26.17,178512.0,23.0131,23.0219,22.9955,23.0043,178512.0
2017-10-02 12:45:00,26.17,26.19,26.17,26.18,121758.0,23.0043,23.0219,23.0043,23.0131,121758.0
2017-10-02 12:50:00,26.18,26.19,26.17,26.18,129153.0,23.0131,23.0219,23.0043,23.0131,129153.0
2017-10-02 12:55:00,26.18,26.18,26.14,26.16,116319.0,23.0131,23.0131,22.9779,22.9955,116319.0
2017-10-02 13:00:00,26.15,26.19,26.15,26.18,144297.0,22.9867,23.0219,22.9867,23.0131,144297.0
2017-10-02 13:05:00,26.19,26.19,26.16,26.17,92625.0,23.0219,23.0219,22.9955,23.0043,92625.0
2017-10-02 13:10:00,26.16,26.18,26.16,26.17,144756.0,22.9955,23.0131,22.9955,23.0043,144756.0
2017-10-02 13:15:00,26.17,26.17,26.16,26.17,85647.0,23.0043,23.0043,22.9955,23.0043,85647.0
2017-10-02 13:20:00,26.17,26.17,26.15,26.15,120132.0,23.0043,23.0043,22.9867,22.9867,120132.0
2017-10-02 13:25:00,26.15,26.18,26.14,26.17,121326.0,22.9867,23.0131,22.9779,23.0043,121326.0
2017-10-02 13:30:00,26.17,26.17,26.16,26.16,100695.0,23.0043,23.0043,22.9955,22.9955,100695.0
2017-10-02 13:35:00,26.16,26.16,26.14,26.14,101151.0,22.9955,22.9955,22.9779,22.9779,101151.0
2017-10-02 13:40:00,26.14,26.17,26.13,26.16,110334.0,22.9779,23.0043,22.9691,22.9955,110334.0
2017-10-02 13:45:00,26.16,26.18,26.16,26.17,97044.0,22.9955,23.0131,22.9955,23.0043,97044.0
2017-10-02 13:50:00,26.17,26.18,26.16,26.16,154638.0,23.0043,23.0131,22.9955,22.9955,154638.0
2017-10-02 13:55:00,26.16,26.17,26.13,26.14,153168.0,22.9955,23.0043,22.9691,22.9779,153168.0
2017-10-02 14:00:00,26.13,26.15,26.12,26.14,165882.0,22.9691,22.9867,22.9603,22.9779,165882.0
2017-10-02 14:05:00,26.14,26.15,26.12,26.12,276567.0,22.9779,22.9867,22.9603,22.9603,276567.0
2017-10-02 14:10:00,26.12,26.13,26.11,26.12,189279.0,22.9603,22.9691,22.9515,22.9603,189279.0
2017-10-02 14:15:00,26.12,26.13,26.11,26.13,128370.0,22.9603,22.9691,22.9515,22.9691,128370.0
2017-10-02 14:20:00,26.13,26.14,26.12,26.13,85284.0,22.9691,22.9779,22.9603,22.9691,85284.0
2017-10-02 14:25:00,26.13,26.14,26.13,26.14,126939.0,22.9691,22.9779,22.9691,22.9779,126939.0
2017-10-02 14:30:00,26.14,26.15,26.12,26.12,150264.0,22.9779,22.9867,22.9603,22.9603,150264.0
2017-10-02 14:35:00,26.12,26.14,26.12,26.13,100023.0,22.9603,22.9779,22.9603,22.9691,100023.0
2017-10-02 14:40:00,26.14,26.14,26.13,26.13,144669.0,22.9779,22.9779,22.9691,22.9691,144669.0
2017-10-02 14:45:00,26.13,26.16,26.12,26.16,164292.0,22.9691,22.9955,22.9603,22.9955,164292.0
2017-10-02 14:50:00,26.16,26.17,26.16,26.16,114498.0,22.9955,23.0043,22.9955,22.9955,114498.0
2017-10-02 14:55:00,26.16,26.18,26.16,26.17,182343.0,22.9955,23.0131,22.9955,23.0043,182343.0
2017-10-02 15:00:00,26.17,26.18,26.16,26.17,125262.0,23.0043,23.0131,22.9955,23.0043,125262.0
2017-10-02 15:05:00,26.17,26.21,26.17,26.2,208227.0,23.0043,23.0394,23.0043,23.0307,208227.0
2017-10-02 15:10:00,26.19,26.21,26.19,26.19,157089.0,23.0219,23.0394,23.0219,23.0219,157089.0
2017-10-02 15:15:00,26.19,26.2,26.18,26.19,202089.0,23.0219,23.0307,23.0131,23.0219,202089.0
2017-10-02 15:20:00,26.19,26.19,26.17,26.18,198846.0,23.0219,23.0219,23.0043,23.0131,198846.0
2017-10-02 15:25:00,26.18,26.2,26.18,26.18,233790.0,23.0131,23.0307,23.0131,23.0131,233790.0
2017-10-02 15:30:00,26.18,26.19,26.17,26.19,190344.0,23.0131,23.0219,23.0043,23.0219,190344.0
2017-10-02 15:35:00,26.19,26.19,26.17,26.18,208929.0,23.0219,23.0219,23.0043,23.0131,208929.0
2017-10-02 15:40:00,26.18,26.18,26.16,26.17,325041.0,23.0131,23.0131,22.9955,23.0043,325041.0
2017-10-02 15:45:00,26.17,26.17,26.14,26.17,323199.0,23.0043,23.0043,22.9779,23.0043,323199.0
2017-10-02 15:50:00,26.17,26.17,26.15,26.15,349518.0,23.0043,23.0043,22.9867,22.9867,349518.0
2017-10-02 15:55:00,26.15,26.16,26.14,26.15,1107912.0,22.9867,22.9955,22.9779,22.9867,1107912.0
2017-10-03 09:30:00,26.28,26.43,26.25,26.37,881592.0,23.101,23.2328,23.0746,23.1801,881592.0
2017-10-03 09:35:00,26.38,26.42,26.37,26.38,329454.0,23.1889,23.224,23.1801,23.1889,329454.0
2017-10-03 09:40:00,26.38,26.39,26.33,26.39,464844.0,23.1889,23.1977,23.1449,23.1977,464844.0
2017-10-03 09:45:00,26.39,26.41,26.38,26.4,266211.0,23.1977,23.2153,23.1889,23.2065,266211.0
2017-10-03 09:50:00,26.4,26.49,26.39,26.49,451629.0,23.2065,23.2856,23.1977,23.2856,451629.0
2017-10-03 09:55:00,26.49,26.49,26.44,26.48,266115.0,23.2856,23.2856,23.2416,23.2768,266115.0
2017-10-03 10:00:00,26.48,26.49,26.46,26.47,269292.0,23.2768,23.2856,23.2592,23.268,269292.0
2017-10-03 10:05:00,26.47,26.48,26.47,26.47,152013.0,23.268,23.2768,23.268,23.268,152013.0
2017-10-03 10:10:00,26.47,26.49,26.45,26.49,280593.0,23.268,23.2856,23.2504,23.2856,280593.0
2017-10-03 10:15:00,26.49,26.51,26.46,26.46,340293.0,23.2856,23.3032,23.2592,23.2592,340293.0
2017-10-03 10:20:00,26.46,26.48,26.45,26.47,261555.0,23.2592,23.2768,23.2504,23.268,261555.0
2017-10-03 10:25:00,26.47,26.49,26.46,26.47,239046.0,23.268,23.2856,23.2592,23.268,239046.0
2017-10-03 10:30:00,26.47,26.49,26.47,26.48,145446.0,23.268,23.2856,23.268,23.2768,145446.0
2017-10-03 10:35:00,26.48,26.48,26.46,26.47,206994.0,23.2768,23.2768,23.2592,23.268,206994.0
2017-10-03 10:40:00,26.47,26.51,26.47,26.5,209856.0,23.268,23.3032,23.268,23.2944,209856.0
2017-10-03 10:45:00,26.5,26.53,26.48,26.48,347409.0,23.2944,23.3207,23.2768,23.2768,347409.0
2017-10-03 10:50:00,26.48,26.5,26.46,26.5,283092.0,23.2768,23.2944,23.2592,23.2944,283092.0
2017-10-03 10:55:00,26.5,26.55,26.5,26.51,301854.0,23.2944,23.3383,23.2944,23.3032,301854.0
2017-10-03 11:00:00,26.51,26.53,26.51,26.53,213141.0,23.3032,23.3207,23.3032,23.3207,213141.0
2017-10-03 11:05:00,26.53,26.53,26.51,26.51,243786.0,23.3207,23.3207,23.3032,23.3032,243786.0
2017-10-03 11:10:00,26.51,26.51,26.47,26.47,336957.0,23.3032,23.3032,23.268,23.268,336957.0
2017-10-03 11:15:00,26.47,26.5,26.47,26.49,203502.0,23.268,23.2944,23.268,23.2856,203502.0
2017-10-03 11:20:00,26.49,26.5,26.48,26.49,175881.0,23.2856,23.2944,23.2768,23.2856,175881.0
2017-10-03 11:25:00,26.49,26.51,26.48,26.5,183687.0,23.2856,23.3032,23.2768,23.2944,183687.0
2017-10-03 11:30:00,26.5,26.51,26.48,26.5,143106.0,23.2944,23.3032,23.2768,23.2944,143106.0
2017-10-03 11:35:00,26.49,26.51,26.49,26.5,195675.0,23.2856,23.3032,23.2856,23.2944,195675.0
2017-10-03 11:40:00,26.5,26.53,26.5,26.51,149790.0,23.2944,23.3207,23.2944,23.3032,149790.0
2017-10-03 11:45:00,26.51,26.53,26.5,26.5,197478.0,23.3032,23.3207,23.2944,23.2944,197478.0
2017-10-03 11:50:00,26.5,26.53,26.5,26.53,128949.0,23.2944,23.3207,23.2944,23.3207,128949.0
2017-10-03 11:55:00,26.53,26.54,26.52,26.53,136947.0,23.3207,23.3295,23.3119,23.3207,136947.0
2017-10-03 12:00:00,26.53,26.55,26.52,26.55,158631.0,23.3207,23.3383,23.3119,23.3383,158631.0
2017-10-03 12:05:00,26.54,26.55,26.54,26.54,154386.0,23.3295,23.3383,23.3295,23.3295,154386.0
2017-10-03 12:10:00,26.54,26.55,26.53,26.53,129156.0,23.3295,23.3383,23.3207,23.3207,129156.0
2017-10-03 12:15:00,26.53,26.54,26.52,26.53,104049.0,23.3207,23.3295,23.3119,23.3207,104049.0
2017-10-03 12:20:00,26.53,26.54,26.51,26.53,104754.0,23.3207,23.3295,23.3032,23.3207,104754.0
2017-10-03 12:25:00,26.54,26.54,26.51,26.52,141483.0,23.3295,23.3295,23.3032,23.3119,141483.0
2017-10-03 12:30:00,26.52,26.52,26.51,26.51,161544.0,23.3119,23.3119,23.3032,23.3032,161544.0
2017-10-03 12:35:00,26.51,26.51,26.49,26.5,129474.0,23.3032,23.3032,23.2856,23.2944,129474.0
2017-10-03 12:40:00,26.5,26.51,26.48,26.49,141717.0,23.2944,23.3032,23.2768,23.2856,141717.0
2017-10-03 12:45:00,26.49,26.49,26.48,26.48,147504.0,23.2856,23.2856,23.2768,23.2768,147504.0
2017-10-03 12:50:00,26.48,26.48,26.45,26.46,230376.0,23.2768,23.2768,23.2504,23.2592,230376.0
2017-10-03 12:55:00,26.46,26.47,26.45,26.45,356298.0,23.2592,23.268,23.2504,23.2504,356298.0
2017-10-03 13:00:00,26.45,26.46,26.43,26.43,198807.0,23.2504,23.2592,23.2328,23.2328,198807.0
2017-10-03 13:05:00,26.43,26.43,26.38,26.4,437373.0,23.2328,23.2328,23.1889,23.2065,437373.0
2017-10-03 13:10:00,26.41,26.43,26.4,26.42,335355.0,23.2153,23.2328,23.2065,23.224,335355.0
2017-10-03 13:15:00,26.42,26.42,26.37,26.37,294738.0,23.224,23.224,23.1801,23.1801,294738.0
2017-10-03 13:20:00,26.37,26.41,26.37,26.41,156942.0,23.1801,23.2153,23.1801,23.2153,156942.0
2017-10-03 13:25:00,26.41,26.43,26.41,26.41,140235.0,23.2153,23.2328,23.2153,23.2153,140235.0
2017-10-03 13:30:00,26.42,26.42,26.41,26.42,80868.0,23.224,23.224,23.2153,23.224,80868.0
2017-10-03 13:35:00,26.41,26.41,26.36,26.37,169041.0,23.2153,23.2153,23.1713,23.1801,169041.0
2017-10-03 13:40:00,26.37,26.39,26.36,26.38,107547.0,23.1801,23.1977,23.1713,23.1889,107547.0
2017-10-03 13:45:00,26.38,26.39,26.37,26.37,85467.0,23.1889,23.1977,23.1801,23.1801,85467.0
2017-10-03 13:50:00,26.38,26.39,26.37,26.39,199830.0,23.1889,23.1977,23.1801,23.1977,199830.0
2017-10-03 13:55:00,26.39,26.43,26.39,26.42,94995.0,23.1977,23.2328,23.1977,23.224,94995.0
2017-10-03 14:00:00,26.42,26.44,26.42,26.44,138846.0,23.224,23.2416,23.224,23.2416,138846.0
2017-10-03 14:05:00,26.44,26.44,26.43,26.43,136476.0,23.2416,23.2416,23.2328,23.2328,136476.0
2017-10-03 14:10:00,26.43,26.44,26.42,26.43,154992.0,23.2328,23.2416,23.224,23.2328,154992.0
2017-10-03 14:15:00,26.42,26.43,26.4,26.41,238818.0,23.224,23.2328,23.2065,23.2153,238818.0
2017-10-03 14:20:00,26.41,26.41,26.39,26.39,147081.0,23.2153,23.2153,23.1977,23.1977,147081.0
2017-10-03 14:25:00,26.39,26.41,26.38,26.41,228810.0,23.1977,23.2153,23.1889,23.2153,228810.0
2017-10-03 14:30:00,26.41,26.41,26.39,26.4,118416.0,23.2153,23.2153,23.1977,23.2065,118416.0
2017-10-03 14:35:00,26.4,26.4,26.37,26.37,131568.0,23.2065,23.2065,23.1801,23.1801,131568.0
2017-10-03 14:40:00,26.37,26.38,26.36,26.36,423003.0,23.1801,23.1889,23.1713,23.1713,423003.0
2017-10-03 14:45:00,26.36,26.37,26.34,26.34,266133.0,23.1713,23.1801,23.1537,23.1537,266133.0
2017-10-03 14:50:00,26.34,26.35,26.33,26.35,542001.0,23.1537,23.1625,23.1449,23.1625,542001.0
2017-10-03 14:55:00,26.35,26.37,26.34,26.36,245247.0,23.1625,23.1801,23.1537,23.1713,245247.0
2017-10-03 15:00:00,26.36,26.37,26.35,26.36,230739.0,23.1713,23.1801,23.1625,23.1713,230739.0
2017-10-03 15:05:00,26.36,26.36,26.34,26.35,245670.0,23.1713,23.1713,23.1537,23.1625,245670.0
2017-10-03 15:10:00,26.35,26.36,26.34,26.36,248427.0,23.1625,23.1713,23.1537,23.1713,248427.0
2017-10-03 15:15:00,26.36,26.36,26.35,26.36,200688.0,23.1713,23.1713,23.1625,23.1713,200688.0
2017-10-03 15:20:00,26.36,26.37,26.35,26.36,245832.0,23.1713,23.1801,23.1625,23.1713,245832.0
2017-10-03 15:25:00,26.36,26.41,26.36,26.41,247803.0,23.1713,23.2153,23.1713,23.2153,247803.0
2017-10-03 15:30:00,26.41,26.43,26.41,26.43,222420.0,23.2153,23.2328,23.2153,23.2328,222420.0
2017-10-03 15:35:00,26.42,26.43,26.41,26.42,349068.0,23.224,23.2328,23.2153,23.224,349068.0
2017-10-03 15:40:00,26.42,26.45,26.41,26.43,492825.0,23.224,23.2504,23.2153,23.2328,492825.0
2017-10-03 15:45:00,26.43,26.45,26.41,26.44,600663.0,23.2328,23.2504,23.2153,23.2416,600663.0
2017-10-03 15:50:00,26.44,26.45,26.42,26.44,565200.0,23.2416,23.2504,23.224,23.2416,565200.0
2017-10-03 15:55:00,26.43,26.44,26.41,26.41,1146720.0,23.2328,23.2416,23.2153,23.2153,1146720.0
2017-10-04 09:30:00,26.42,26.47,26.37,26.38,392826.0,23.224,23.268,23.1801,23.1889,392826.0
2017-10-04 09:35:00,26.38,26.51,26.37,26.5,331155.0,23.1889,23.3032,23.1801,23.2944,331155.0
2017-10-04 09:40:00,26.51,26.53,26.44,26.52,336330.0,23.3032,23.3207,23.2416,23.3119,336330.0
2017-10-04 09:45:00,26.52,26.53,26.48,26.51,281346.0,23.3119,23.3207,23.2768,23.3032,281346.0
2017-10-04 09:50:00,26.51,26.54,26.5,26.53,182274.0,23.3032,23.3295,23.2944,23.3207,182274.0
2017-10-04 09:55:00,26.53,26.57,26.52,26.57,195306.0,23.3207,23.3559,23.3119,23.3559,195306.0
2017-10-04 10:00:00,26.56,26.6,26.55,26.57,277635.0,23.3471,23.3823,23.3383,23.3559,277635.0
2017-10-04 10:05:00,26.57,26.57,26.52,26.53,201378.0,23.3559,23.3559,23.3119,23.3207,201378.0
2017-10-04 10:10:00,26.53,26.54,26.52,26.52,163377.0,23.3207,23.3295,23.3119,23.3119,163377.0
2017-10-04 10:15:00,26.52,26.56,26.51,26.56,164556.0,23.3119,23.3471,23.3032,23.3471,164556.0
2017-10-04 10:20:00,26.56,26.56,26.54,26.55,151722.0,23.3471,23.3471,23.3295,23.3383,151722.0
2017-10-04 10:25:00,26.55,26.57,26.54,26.57,232029.0,23.3383,23.3559,23.3295,23.3559,232029.0
2017-10-04 10:30:00,26.57,26.59,26.54,26.55,247608.0,23.3559,23.3735,23.3295,23.3383,247608.0
2017-10-04 10:35:00,26.54,26.55,26.5,26.5,304389.0,23.3295,23.3383,23.2944,23.2944,304389.0
2017-10-04 10:40:00,26.5,26.53,26.49,26.53,394149.0,23.2944,23.3207,23.2856,23.3207,394149.0
2017-10-04 10:45:00,26.53,26.55,26.51,26.54,182160.0,23.3207,23.3383,23.3032,23.3295,182160.0
2017-10-04 10:50:00,26.54,26.54,26.52,26.52,179937.0,23.3295,23.3295,23.3119,23.3119,179937.0
2017-10-04 10:55:00,26.52,26.53,26.5,26.51,186324.0,23.3119,23.3207,23.2944,23.3032,186324.0
2017-10-04 11:00:00,26.5,26.52,26.5,26.52,106191.0,23.2944,23.3119,23.2944,23.3119,106191.0
2017-10-04 11:05:00,26.52,26.56,26.52,26.56,180156.0,23.3119,23.3471,23.3119,23.3471,180156.0
2017-10-04 11:10:00,26.56,26.57,26.53,26.57,168123.0,23.3471,23.3559,23.3207,23.3559,168123.0
2017-10-04 11:15:00,26.57,26.58,26.53,26.54,144831.0,23.3559,23.3647,23.3207,23.3295,144831.0
2017-10-04 11:20:00,26.53,26.55,26.52,26.52,233967.0,23.3207,23.3383,23.3119,23.3119,233967.0
2017-10-04 11:25:00,26.53,26.53,26.52,26.53,305208.0,23.3207,23.3207,23.3119,23.3207,305208.0
2017-10-04 11:30:00,26.53,26.54,26.52,26.53,166266.0,23.3207,23.3295,23.3119,23.3207,166266.0
2017-10-04 11:35:00,26.53,26.55,26.53,26.54,158082.0,23.3207,23.3383,23.3207,23.3295,158082.0
2017-10-04 11:40:00,26.54,26.56,26.54,26.56,111090.0,23.3295,23.3471,23.3295,23.3471,111090.0
2017-10-04 11:45:00,26.56,26.56,26.54,26.55,173421.0,23.3471,23.3471,23.3295,23.3383,173421.0
2017-10-04 11:50:00,26.55,26.58,26.55,26.56,209535.0,23.3383,23.3647,23.3383,23.3471,209535.0
2017-10-04 11:55:00,26.56,26.57,26.55,26.56,207843.0,23.3471,23.3559,23.3383,23.3471,207843.0
2017-10-04 12:00:00,26.57,26.57,26.56,26.56,128265.0,23.3559,23.3559,23.3471,23.3471,128265.0
2017-10-04 12:05:00,26.56,26.56,26.56,26.56,82044.0,23.3471,23.3471,23.3471,23.3471,82044.0
2017-10-04 12:10:00,26.56,26.57,26.55,26.55,143184.0,23.3471,23.3559,23.3383,23.3383,143184.0
2017-10-04 12:15:00,26.55,26.56,26.54,26.55,139338.0,23.3383,23.3471,23.3295,23.3383,139338.0
2017-10-04 12:20:00,26.55,26.56,26.55,26.56,50154.0,23.3383,23.3471,23.3383,23.3471,50154.0
2017-10-04 12:25:00,26.56,26.57,26.55,26.56,121728.0,23.3471,23.3559,23.3383,23.3471,121728.0
2017-10-04 12:30:00,26.56,26.57,26.56,26.56,88989.0,23.3471,23.3559,23.3471,23.3471,88989.0
2017-10-04 12:35:00,26.56,26.57,26.56,26.56,125220.0,23.3471,23.3559,23.3471,23.3471,125220.0
2017-10-04 12:40:00,26.56,26.57,26.56,26.56,92364.0,23.3471,23.3559,23.3471,23.3471,92364.0
2017-10-04 12:45:00,26.56,26.57,26.55,26.55,98187.0,23.3471,23.3559,23.3383,23.3383,98187.0
2017-10-04 12:50:00,26.55,26.56,26.54,26.54,83943.0,23.3383,23.3471,23.3295,23.3295,83943.0
2017-10-04 12:55:00,26.54,26.54,26.52,26.53,221622.0,23.3295,23.3295,23.3119,23.3207,221622.0
2017-10-04 13:00:00,26.53,26.55,26.53,26.55,99822.0,23.3207,23.3383,23.3207,23.3383,99822.0
2017-10-04 13:05:00,26.55,26.56,26.55,26.55,69192.0,23.3383,23.3471,23.3383,23.3383,69192.0
2017-10-04 13:10:00,26.55,26.56,26.54,26.55,127761.0,23.3383,23.3471,23.3295,23.3383,127761.0
2017-10-04 13:15:00,26.55,26.55,26.54,26.55,155934.0,23.3383,23.3383,23.3295,23.3383,155934.0
2017-10-04 13:20:00,26.54,26.55,26.52,26.53,81966.0,23.3295,23.3383,23.3119,23.3207,81966.0
2017-10-04 13:25:00,26.53,26.53,26.52,26.52,45855.0,23.3207,23.3207,23.3119,23.3119,45855.0
2017-10-04 13:30:00,26.52,26.52,26.51,26.51,118440.0,23.3119,23.3119,23.3032,23.3032,118440.0
2017-10-04 13:35:00,26.51,26.52,26.49,26.49,332856.0,23.3032,23.3119,23.2856,23.2856,332856.0
2017-10-04 13:40:00,26.49,26.5,26.49,26.5,93207.0,23.2856,23.2944,23.2856,23.2944,93207.0
2017-10-04 13:45:00,26.5,26.5,26.47,26.47,72024.0,23.2944,23.2944,23.268,23.268,72024.0
2017-10-04 13:50:00,26.47,26.48,26.46,26.46,254118.0,23.268,23.2768,23.2592,23.2592,254118.0
2017-10-04 13:55:00,26.46,26.48,26.46,26.48,145284.0,23.2592,23.2768,23.2592,23.2768,145284.0
2017-10-04 14:00:00,26.47,26.47,26.44,26.44,175053.0,23.268,23.268,23.2416,23.2416,175053.0
2017-10-04 14:05:00,26.44,26.44,26.42,26.43,181989.0,23.2416,23.2416,23.224,23.2328,181989.0
2017-10-04 14:10:00,26.43,26.43,26.41,26.41,173712.0,23.2328,23.2328,23.2153,23.2153,173712.0
2017-10-04 14:15:00,26.41,26.42,26.41,26.42,124422.0,23.2153,23.224,23.2153,23.224,124422.0
2017-10-04 14:20:00,26.42,26.42,26.39,26.39,186675.0,23.224,23.224,23.1977,23.1977,186675.0
2017-10-04 14:25:00,26.39,26.4,26.38,26.38,277344.0,23.1977,23.2065,23.1889,23.1889,277344.0
2017-10-04 14:30:00,26.38,26.4,26.37,26.4,246675.0,23.1889,23.2065,23.1801,23.2065,246675.0
2017-10-04 14:35:00,26.4,26.43,26.4,26.43,161376.0,23.2065,23.2328,23.2065,23.2328,161376.0
2017-10-04 14:40:00,26.43,26.44,26.42,26.43,119604.0,23.2328,23.2416,23.224,23.2328,119604.0
2017-10-04 14:45:00,26.43,26.43,26.41,26.41,115812.0,23.2328,23.2328,23.2153,23.2153,115812.0
2017-10-04 14:50:00,26.41,26.42,26.4,26.41,96927.0,23.2153,23.224,23.2065,23.2153,96927.0
2017-10-04 14:55:00,26.41,26.41,26.4,26.4,108204.0,23.2153,23.2153,23.2065,23.2065,108204.0
2017-10-04 15:00:00,26.41,26.42,26.4,26.42,122997.0,23.2153,23.224,23.2065,23.224,122997.0
2017-10-04 15:05:00,26.41,26.42,26.4,26.41,200766.0,23.2153,23.224,23.2065,23.2153,200766.0
2017-10-04 15:10:00,26.42,26.42,26.41,26.41,122151.0,23.224,23.224,23.2153,23.2153,122151.0
2017-10-04 15:15:00,26.41,26.41,26.41,26.41,73119.0,23.2153,23.2153,23.2153,23.2153,73119.0
2017-10-04 15:20:00,26.41,26.41,26.39,26.39,217305.0,23.2153,23.2153,23.1977,23.1977,217305.0
2017-10-04 15:25:00,26.39,26.39,26.38,26.39,216432.0,23.1977,23.1977,23.1889,23.1977,216432.0
2017-10-04 15:30:00,26.39,26.39,26.37,26.37,284949.0,23.1977,23.1977,23.1801,23.1801,284949.0
2017-10-04 15:35:00,26.37,26.39,26.37,26.38,176877.0,23.1801,23.1977,23.1801,23.1889,176877.0
2017-10-04 15:40:00,26.38,26.39,26.37,26.38,322437.0,23.1889,23.1977,23.1801,23.1889,322437.0
2017-10-04 15:45:00,26.37,26.38,26.37,26.38,392295.0,23.1801,23.1889,23.1801,23.1889,392295.0
2017-10-04 15:50:00,26.37,26.38,26.36,26.36,402597.0,23.1801,23.1889,23.1713,23.1713,402597.0
2017-10-04 15:55:00,26.37,26.38,26.36,26.38,1135923.0,23.1801,23.1889,23.1713,23.1889,1135923.0
2017-10-05 09:30:00,26.39,26.43,26.36,26.36,217941.0,23.1977,23.2328,23.1713,23.1713,217941.0
2017-10-05 09:35:00,26.37,26.39,26.36,26.37,172206.0,23.1801,23.1977,23.1713,23.1801,172206.0
2017-10-05 09:40:00,26.37,26.4,26.37,26.4,209283.0,23.1801,23.2065,23.1801,23.2065,209283.0
2017-10-05 09:45:00,26.4,26.48,26.4,26.48,177483.0,23.2065,23.2768,23.2065,23.2768,177483.0
2017-10-05 09:50:00,26.48,26.52,26.47,26.52,138939.0,23.2768,23.3119,23.268,23.3119,138939.0
2017-10-05 09:55:00,26.52,26.52,26.46,26.46,137016.0,23.3119,23.3119,23.2592,23.2592,137016.0
2017-10-05 10:00:00,26.47,26.5,26.45,26.45,128493.0,23.268,23.2944,23.2504,23.2504,128493.0
2017-10-05 10:05:00,26.45,26.45,26.41,26.42,198087.0,23.2504,23.2504,23.2153,23.224,198087.0
2017-10-05 10:10:00,26.42,26.43,26.4,26.4,104208.0,23.224,23.2328,23.2065,23.2065,104208.0
2017-10-05 10:15:00,26.4,26.42,26.38,26.42,352002.0,23.2065,23.224,23.1889,23.224,352002.0
2017-10-05 10:20:00,26.41,26.48,26.41,26.47,148581.0,23.2153,23.2768,23.2153,23.268,148581.0
2017-10-05 10:25:00,26.48,26.51,26.47,26.5,230466.0,23.2768,23.3032,23.268,23.2944,230466.0
2017-10-05 10:30:00,26.5,26.51,26.48,26.49,70866.0,23.2944,23.3032,23.2768,23.2856,70866.0
2017-10-05 10:35:00,26.5,26.5,26.47,26.49,117429.0,23.2944,23.2944,23.268,23.2856,117429.0
2017-10-05 10:40:00,26.49,26.52,26.48,26.5,170040.0,23.2856,23.3119,23.2768,23.2944,170040.0
2017-10-05 10:45:00,26.51,26.51,26.49,26.49,153552.0,23.3032,23.3032,23.2856,23.2856,153552.0
2017-10-05 10:50:00,26.49,26.49,26.47,26.49,125670.0,23.2856,23.2856,23.268,23.2856,125670.0
2017-10-05 10:55:00,26.49,26.5,26.48,26.48,84780.0,23.2856,23.2944,23.2768,23.2768,84780.0
2017-10-05 11:00:00,26.48,26.49,26.47,26.48,86673.0,23.2768,23.2856,23.268,23.2768,86673.0
2017-10-05 11:05:00,26.48,26.51,26.48,26.51,250389.0,23.2768,23.3032,23.2768,23.3032,250389.0
2017-10-05 11:10:00,26.51,26.54,26.5,26.53,135273.0,23.3032,23.3295,23.2944,23.3207,135273.0
2017-10-05 11:15:00,26.53,26.56,26.53,26.55,117264.0,23.3207,23.3471,23.3207,23.3383,117264.0
2017-10-05 11:20:00,26.55,26.55,26.54,26.55,81057.0,23.3383,23.3383,23.3295,23.3383,81057.0
2017-10-05 11:25:00,26.55,26.58,26.54,26.56,160404.0,23.3383,23.3647,23.3295,23.3471,160404.0
2017-10-05 11:30:00,26.56,26.56,26.53,26.53,58236.0,23.3471,23.3471,23.3207,23.3207,58236.0
2017-10-05 11:35:00,26.53,26.54,26.53,26.54,93564.0,23.3207,23.3295,23.3207,23.3295,93564.0
2017-10-05 11:40:00,26.54,26.56,26.54,26.56,72168.0,23.3295,23.3471,23.3295,23.3471,72168.0
2017-10-05 11:45:00,26.56,26.57,26.56,26.57,99708.0,23.3471,23.3559,23.3471,23.3559,99708.0
2017-10-05 11:50:00,26.57,26.58,26.56,26.57,73137.0,23.3559,23.3647,23.3471,23.3559,73137.0
2017-10-05 11:55:00,26.57,26.58,26.56,26.58,93741.0,23.3559,23.3647,23.3471,23.3647,93741.0
2017-10-05 12:00:00,26.58,26.6,26.58,26.6,186738.0,23.3647,23.3823,23.3647,23.3823,186738.0
2017-10-05 12:05:00,26.6,26.6,26.58,26.58,97773.0,23.3823,23.3823,23.3647,23.3647,97773.0
2017-10-05 12:10:00,26.58,26.6,26.57,26.6,240180.0,23.3647,23.3823,23.3559,23.3823,240180.0
2017-10-05 12:15:00,26.59,26.6,26.56,26.57,96729.0,23.3735,23.3823,23.3471,23.3559,96729.0
2017-10-05 12:20:00,26.56,26.57,26.56,26.56,52020.0,23.3471,23.3559,23.3471,23.3471,52020.0
2017-10-05 12:25:00,26.57,26.57,26.56,26.56,71130.0,23.3559,23.3559,23.3471,23.3471,71130.0
2017-10-05 12:30:00,26.56,26.57,26.56,26.57,72474.0,23.3471,23.3559,23.3471,23.3559,72474.0
2017-10-05 12:35:00,26.57,26.58,26.55,26.55,79605.0,23.3559,23.3647,23.3383,23.3383,79605.0
2017-10-05 12:40:00,26.55,26.56,26.51,26.51,80679.0,23.3383,23.3471,23.3032,23.3032,80679.0
2017-10-05 12:45:00,26.51,26.51,26.5,26.5,72612.0,23.3032,23.3032,23.2944,23.2944,72612.0
2017-10-05 12:50:00,26.5,26.5,26.47,26.48,104385.0,23.2944,23.2944,23.268,23.2768,104385.0
2017-10-05 12:55:00,26.48,26.5,26.47,26.48,80844.0,23.2768,23.2944,23.268,23.2768,80844.0
2017-10-05 13:00:00,26.48,26.51,26.48,26.51,46863.0,23.2768,23.3032,23.2768,23.3032,46863.0
2017-10-05 13:05:00,26.51,26.52,26.51,26.52,56427.0,23.3032,23.3119,23.3032,23.3119,56427.0
2017-10-05 13:10:00,26.52,26.53,26.52,26.53,44721.0,23.3119,23.3207,23.3119,23.3207,44721.0
2017-10-05 13:15:00,26.52,26.54,26.52,26.54,49188.0,23.3119,23.3295,23.3119,23.3295,49188.0
2017-10-05 13:20:00,26.53,26.54,26.52,26.52,85956.0,23.3207,23.3295,23.3119,23.3119,85956.0
2017-10-05 13:25:00,26.52,26.53,26.52,26.52,31614.0,23.3119,23.3207,23.3119,23.3119,31614.0
2017-10-05 13:30:00,26.52,26.53,26.5,26.51,82485.0,23.3119,23.3207,23.2944,23.3032,82485.0
2017-10-05 13:35:00,26.51,26.53,26.51,26.53,74319.0,23.3032,23.3207,23.3032,23.3207,74319.0
2017-10-05 13:40:00,26.53,26.53,26.5,26.51,73140.0,23.3207,23.3207,23.2944,23.3032,73140.0
2017-10-05 13:45:00,26.51,26.53,26.51,26.52,69324.0,23.3032,23.3207,23.3032,23.3119,69324.0
2017-10-05 13:50:00,26.52,26.53,26.52,26.53,56154.0,23.3119,23.3207,23.3119,23.3207,56154.0
2017-10-05 13:55:00,26.53,26.54,26.53,26.53,71772.0,23.3207,23.3295,23.3207,23.3207,71772.0
2017-10-05 14:00:00,26.54,26.54,26.52,26.52,128037.0,23.3295,23.3295,23.3119,23.3119,128037.0
2017-10-05 14:05:00,26.52,26.53,26.52,26.53,85731.0,23.3119,23.3207,23.3119,23.3207,85731.0
2017-10-05 14:10:00,26.53,26.53,26.53,26.53,43860.0,23.3207,23.3207,23.3207,23.3207,43860.0
2017-10-05 14:15:00,26.53,26.53,26.52,26.53,99126.0,23.3207,23.3207,23.3119,23.3207,99126.0
2017-10-05 14:20:00,26.52,26.54,26.52,26.53,110559.0,23.3119,23.3295,23.3119,23.3207,110559.0
2017-10-05 14:25:00,26.53,26.55,26.53,26.54,118092.0,23.3207,23.3383,23.3207,23.3295,118092.0
2017-10-05 14:30:00,26.54,26.54,26.54,26.54,64857.0,23.3295,23.3295,23.3295,23.3295,64857.0
2017-10-05 14:35:00,26.54,26.55,26.53,26.54,150939.0,23.3295,23.3383,23.3207,23.3295,150939.0
2017-10-05 14:40:00,26.54,26.55,26.53,26.54,161616.0,23.3295,23.3383,23.3207,23.3295,161616.0
2017-10-05 14:45:00,26.54,26.54,26.53,26.53,376383.0,23.3295,23.3295,23.3207,23.3207,376383.0
2017-10-05 14:50:00,26.53,26.53,26.52,26.52,195432.0,23.3207,23.3207,23.3119,23.3119,195432.0
2017-10-05 14:55:00,26.52,26.53,26.49,26.49,261690.0,23.3119,23.3207,23.2856,23.2856,261690.0
2017-10-05 15:00:00,26.5,26.5,26.49,26.5,89025.0,23.2944,23.2944,23.2856,23.2944,89025.0
2017-10-05 15:05:00,26.5,26.52,26.49,26.52,149136.0,23.2944,23.3119,23.2856,23.3119,149136.0
2017-10-05 15:10:00,26.52,26.52,26.51,26.52,132063.0,23.3119,23.3119,23.3032,23.3119,132063.0
2017-10-05 15:15:00,26.52,26.53,26.5,26.5,125130.0,23.3119,23.3207,23.2944,23.2944,125130.0
2017-10-05 15:20:00,26.5,26.52,26.49,26.51,319404.0,23.2944,23.3119,23.2856,23.3032,319404.0
2017-10-05 15:25:00,26.52,26.52,26.5,26.5,156540.0,23.3119,23.3119,23.2944,23.2944,156540.0
2017-10-05 15:30:00,26.5,26.5,26.46,26.46,201426.0,23.2944,23.2944,23.2592,23.2592,201426.0
2017-10-05 15:35:00,26.46,26.47,26.45,26.46,220605.0,23.2592,23.268,23.2504,23.2592,220605.0
2017-10-05 15:40:00,26.46,26.48,26.46,26.47,258966.0,23.2592,23.2768,23.2592,23.268,258966.0
2017-10-05 15:45:00,26.47,26.47,26.44,26.44,259692.0,23.268,23.268,23.2416,23.2416,259692.0
2017-10-05 15:50:00,26.44,26.45,26.44,26.45,407553.0,23.2416,23.2504,23.2416,23.2504,407553.0
2017-10-05 15:55:00,26.45,26.48,26.44,26.48,932451.0,23.2504,23.2768,23.2416,23.2768,932451.0
2017-10-06 09:30:00,26.26,26.28,26.08,26.16,855384.0,23.0834,23.101,22.9252,22.9955,855384.0
2017-10-06 09:35:00,26.17,26.3,26.17,26.28,589890.0,23.0043,23.1186,23.0043,23.101,589890.0
2017-10-06 09:40:00,26.28,26.31,26.2,26.29,424281.0,23.101,23.1274,23.0307,23.1098,424281.0
2017-10-06 09:45:00,26.28,26.38,26.27,26.37,375990.0,23.101,23.1889,23.0922,23.1801,375990.0
2017-10-06 09:50:00,26.37,26.37,26.32,26.33,240054.0,23.1801,23.1801,23.1361,23.1449,240054.0
2017-10-06 09:55:00,26.34,26.39,26.33,26.39,219807.0,23.1537,23.1977,23.1449,23.1977,219807.0
2017-10-06 10:00:00,26.39,26.39,26.31,26.32,281715.0,23.1977,23.1977,23.1274,23.1361,281715.0
2017-10-06 10:05:00,26.32,26.33,26.29,26.3,197469.0,23.1361,23.1449,23.1098,23.1186,197469.0
2017-10-06 10:10:00,26.3,26.32,26.27,26.31,155829.0,23.1186,23.1361,23.0922,23.1274,155829.0
2017-10-06 10:15:00,26.31,26.31,26.25,26.28,292059.0,23.1274,23.1274,23.0746,23.101,292059.0
2017-10-06 10:20:00,26.27,26.28,26.25,26.26,120558.0,23.0922,23.101,23.0746,23.0834,120558.0
2017-10-06 10:25:00,26.27,26.27,26.24,26.27,106581.0,23.0922,23.0922,23.0658,23.0922,106581.0
2017-10-06 10:30:00,26.27,26.27,26.22,26.23,303768.0,23.0922,23.0922,23.0482,23.057,303768.0
2017-10-06 10:35:00,26.23,26.27,26.22,26.27,152469.0,23.057,23.0922,23.0482,23.0922,152469.0
2017-10-06 10:40:00,26.27,26.29,26.25,26.27,287595.0,23.0922,23.1098,23.0746,23.0922,287595.0
2017-10-06 10:45:00,26.27,26.28,26.25,26.26,104010.0,23.0922,23.101,23.0746,23.0834,104010.0
2017-10-06 10:50:00,26.26,26.28,26.25,26.28,110562.0,23.0834,23.101,23.0746,23.101,110562.0
2017-10-06 10:55:00,26.28,26.3,26.26,26.29,137508.0,23.101,23.1186,23.0834,23.1098,137508.0
2017-10-06 11:00:00,26.29,26.33,26.29,26.31,149436.0,23.1098,23.1449,23.1098,23.1274,149436.0
2017-10-06 11:05:00,26.31,26.32,26.28,26.28,119028.0,23.1274,23.1361,23.101,23.101,119028.0
2017-10-06 11:10:00,26.28,26.28,26.25,26.26,119142.0,23.101,23.101,23.0746,23.0834,119142.0
2017-10-06 11:15:00,26.26,26.27,26.23,26.24,257658.0,23.0834,23.0922,23.057,23.0658,257658.0
2017-10-06 11:20:00,26.24,26.25,26.23,26.23,117294.0,23.0658,23.0746,23.057,23.057,117294.0
2017-10-06 11:25:00,26.23,26.27,26.23,26.27,131052.0,23.057,23.0922,23.057,23.0922,131052.0
2017-10-06 11:30:00,26.27,26.29,26.26,26.29,122427.0,23.0922,23.1098,23.0834,23.1098,122427.0
2017-10-06 11:35:00,26.28,26.29,26.27,26.28,54369.0,23.101,23.1098,23.0922,23.101,54369.0
2017-10-06 11:40:00,26.28,26.29,26.27,26.27,153027.0,23.101,23.1098,23.0922,23.0922,153027.0
2017-10-06 11:45:00,26.27,26.29,26.26,26.28,89856.0,23.0922,23.1098,23.0834,23.101,89856.0
2017-10-06 11:50:00,26.28,26.3,26.27,26.28,147717.0,23.101,23.1186,23.0922,23.101,147717.0
2017-10-06 11:55:00,26.29,26.29,26.27,26.27,95493.0,23.1098,23.1098,23.0922,23.0922,95493.0
2017-10-06 12:00:00,26.27,26.32,26.26,26.32,91527.0,23.0922,23.1361,23.0834,23.1361,91527.0
2017-10-06 12:05:00,26.32,26.37,26.32,26.36,124653.0,23.1361,23.1801,23.1361,23.1713,124653.0
2017-10-06 12:10:00,26.36,26.37,26.34,26.34,114372.0,23.1713,23.1801,23.1537,23.1537,114372.0
2017-10-06 12:15:00,26.34,26.35,26.33,26.34,83646.0,23.1537,23.1625,23.1449,23.1537,83646.0
2017-10-06 12:20:00,26.34,26.34,26.32,26.33,131019.0,23.1537,23.1537,23.1361,23.1449,131019.0
2017-10-06 12:25:00,26.33,26.35,26.33,26.35,54714.0,23.1449,23.1625,23.1449,23.1625,54714.0
2017-10-06 12:30:00,26.35,26.35,26.33,26.34,57552.0,23.1625,23.1625,23.1449,23.1537,57552.0
2017-10-06 12:35:00,26.34,26.36,26.34,26.36,96534.0,23.1537,23.1713,23.1537,23.1713,96534.0
2017-10-06 12:40:00,26.36,26.36,26.34,26.35,80064.0,23.1713,23.1713,23.1537,23.1625,80064.0
2017-10-06 12:45:00,26.35,26.35,26.34,26.34,36177.0,23.1625,23.1625,23.1537,23.1537,36177.0
2017-10-06 12:50:00,26.34,26.35,26.33,26.35,55353.0,23.1537,23.1625,23.1449,23.1625,55353.0
2017-10-06 12:55:00,26.35,26.35,26.33,26.33,74496.0,23.1625,23.1625,23.1449,23.1449,74496.0
2017-10-06 13:00:00,26.34,26.34,26.32,26.33,157818.0,23.1537,23.1537,23.1361,23.1449,157818.0
2017-10-06 13:05:00,26.32,26.33,26.32,26.32,170832.0,23.1361,23.1449,23.1361,23.1361,170832.0
2017-10-06 13:10:00,26.32,26.34,26.32,26.33,122970.0,23.1361,23.1537,23.1361,23.1449,122970.0
2017-10-06 13:15:00,26.33,26.33,26.32,26.32,95040.0,23.1449,23.1449,23.1361,23.1361,95040.0
2017-10-06 13:20:00,26.33,26.33,26.3,26.3,162189.0,23.1449,23.1449,23.1186,23.1186,162189.0
2017-10-06 13:25:00,26.3,26.3,26.29,26.3,70656.0,23.1186,23.1186,23.1098,23.1186,70656.0
2017-10-06 13:30:00,26.3,26.32,26.3,26.31,43935.0,23.1186,23.1361,23.1186,23.1274,43935.0
2017-10-06 13:35:00,26.32,26.33,26.32,26.32,60540.0,23.1361,23.1449,23.1361,23.1361,60540.0
2017-10-06 13:40:00,26.32,26.33,26.32,26.33,30429.0,23.1361,23.1449,23.1361,23.1449,30429.0
2017-10-06 13:45:00,26.32,26.33,26.31,26.32,70905.0,23.1361,23.1449,23.1274,23.1361,70905.0
2017-10-06 13:50:00,26.32,26.33,26.32,26.33,61116.0,23.1361,23.1449,23.1361,23.1449,61116.0
2017-10-06 13:55:00,26.33,26.33,26.32,26.32,39798.0,23.1449,23.1449,23.1361,23.1361,39798.0
2017-10-06 14:00:00,26.32,26.32,26.31,26.32,98520.0,23.1361,23.1361,23.1274,23.1361,98520.0
2017-10-06 14:05:00,26.32,26.32,26.31,26.31,83148.0,23.1361,23.1361,23.1274,23.1274,83148.0
2017-10-06 14:10:00,26.31,26.32,26.31,26.31,80670.0,23.1274,23.1361,23.1274,23.1274,80670.0
2017-10-06 14:15:00,26.31,26.32,26.3,26.31,79011.0,23.1274,23.1361,23.1186,23.1274,79011.0
2017-10-06 14:20:00,26.31,26.32,26.31,26.32,70782.0,23.1274,23.1361,23.1274,23.1361,70782.0
2017-10-06 14:25:00,26.32,26.32,26.31,26.31,244338.0,23.1361,23.1361,23.1274,23.1274,244338.0
2017-10-06 14:30:00,26.32,26.32,26.29,26.3,118074.0,23.1361,23.1361,23.1098,23.1186,118074.0
2017-10-06 14:35:00,26.3,26.3,26.26,26.28,189510.0,23.1186,23.1186,23.0834,23.101,189510.0
2017-10-06 14:40:00,26.28,26.28,26.27,26.27,90204.0,23.101,23.101,23.0922,23.0922,90204.0
2017-10-06 14:45:00,26.27,26.29,26.27,26.29,98646.0,23.0922,23.1098,23.0922,23.1098,98646.0
2017-10-06 14:50:00,26.29,26.29,26.26,26.28,89619.0,23.1098,23.1098,23.0834,23.101,89619.0
2017-10-06 14:55:00,26.28,26.28,26.26,26.27,171468.0,23.101,23.101,23.0834,23.0922,171468.0
2017-10-06 15:00:00,26.27,26.29,26.26,26.29,117027.0,23.0922,23.1098,23.0834,23.1098,117027.0
2017-10-06 15:05:00,26.29,26.29,26.27,26.28,394515.0,23.1098,23.1098,23.0922,23.101,394515.0
2017-10-06 15:10:00,26.28,26.28,26.27,26.27,79074.0,23.101,23.101,23.0922,23.0922,79074.0
2017-10-06 15:15:00,26.27,26.31,26.27,26.3,156204.0,23.0922,23.1274,23.0922,23.1186,156204.0
2017-10-06 15:20:00,26.3,26.31,26.29,26.3,107943.0,23.1186,23.1274,23.1098,23.1186,107943.0
2017-10-06 15:25:00,26.3,26.31,26.29,26.3,124695.0,23.1186,23.1274,23.1098,23.1186,124695.0
2017-10-06 15:30:00,26.31,26.32,26.29,26.29,209793.0,23.1274,23.1361,23.1098,23.1098,209793.0
2017-10-06 15:35:00,26.3,26.3,26.28,26.29,118500.0,23.1186,23.1186,23.101,23.1098,118500.0
2017-10-06 15:40:00,26.29,26.29,26.28,26.29,177444.0,23.1098,23.1098,23.101,23.1098,177444.0
2017-10-06 15:45:00,26.29,26.33,26.29,26.3,648786.0,23.1098,23.1449,23.1098,23.1186,648786.0
2017-10-06 15:50:00,26.3,26.32,26.29,26.31,454770.0,23.1186,23.1361,23.1098,23.1274,454770.0
2017-10-06 15:55:00,26.31,26.33,26.31,26.33,726927.0,23.1274,23.1449,23.1274,23.1449,726927.0
2017-10-09 09:30:00,26.5,26.56,26.47,26.52,686058.0,23.2944,23.3471,23.268,23.3119,686058.0
2017-10-09 09:35:00,26.52,26.6,26.51,26.55,526791.0,23.3119,23.3823,23.3032,23.3383,526791.0
2017-10-09 09:40:00,26.55,26.56,26.5,26.54,329925.0,23.3383,23.3471,23.2944,23.3295,329925.0
2017-10-09 09:45:00,26.54,26.6,26.52,26.6,269322.0,23.3295,23.3823,23.3119,23.3823,269322.0
2017-10-09 09:50:00,26.6,26.66,26.6,26.65,343269.0,23.3823,23.435,23.3823,23.4262,343269.0
2017-10-09 09:55:00,26.65,26.69,26.65,26.68,522780.0,23.4262,23.4614,23.4262,23.4526,522780.0
2017-10-09 10:00:00,26.68,26.69,26.65,26.66,463563.0,23.4526,23.4614,23.4262,23.435,463563.0
2017-10-09 10:05:00,26.66,26.67,26.61,26.61,313212.0,23.435,23.4438,23.3911,23.3911,313212.0
2017-10-09 10:10:00,26.61,26.7,26.61,26.7,418929.0,23.3911,23.4702,23.3911,23.4702,418929.0
2017-10-09 10:15:00,26.7,26.72,26.68,26.69,317970.0,23.4702,23.4878,23.4526,23.4614,317970.0
2017-10-09 10:20:00,26.69,26.7,26.65,26.65,329601.0,23.4614,23.4702,23.4262,23.4262,329601.0
2017-10-09 10:25:00,26.65,26.66,26.63,26.63,237783.0,23.4262,23.435,23.4086,23.4086,237783.0
2017-10-09 10:30:00,26.63,26.69,26.63,26.68,456558.0,23.4086,23.4614,23.4086,23.4526,456558.0
2017-10-09 10:35:00,26.68,26.69,26.67,26.67,189849.0,23.4526,23.4614,23.4438,23.4438,189849.0
2017-10-09 10:40:00,26.67,26.67,26.64,26.65,295173.0,23.4438,23.4438,23.4174,23.4262,295173.0
2017-10-09 10:45:00,26.65,26.68,26.64,26.68,326586.0,23.4262,23.4526,23.4174,23.4526,326586.0
2017-10-09 10:50:00,26.68,26.72,26.68,26.72,216357.0,23.4526,23.4878,23.4526,23.4878,216357.0
2017-10-09 10:55:00,26.71,26.75,26.71,26.74,259164.0,23.479,23.5141,23.479,23.5053,259164.0
2017-10-09 11:00:00,26.74,26.77,26.74,26.75,330729.0,23.5053,23.5317,23.5053,23.5141,330729.0
2017-10-09 11:05:00,26.75,26.75,26.74,26.75,266079.0,23.5141,23.5141,23.5053,23.5141,266079.0
2017-10-09 11:10:00,26.75,26.75,26.74,26.74,213132.0,23.5141,23.5141,23.5053,23.5053,213132.0
2017-10-09 11:15:00,26.74,26.8,26.74,26.8,212613.0,23.5053,23.5581,23.5053,23.5581,212613.0
2017-10-09 11:20:00,26.8,26.83,26.8,26.82,436404.0,23.5581,23.5844,23.5581,23.5757,436404.0
2017-10-09 11:25:00,26.82,26.83,26.77,26.79,354144.0,23.5757,23.5844,23.5317,23.5493,354144.0
2017-10-09 11:30:00,26.78,26.81,26.78,26.8,236661.0,23.5405,23.5669,23.5405,23.5581,236661.0
2017-10-09 11:35:00,26.8,26.85,26.8,26.84,339324.0,23.5581,23.602,23.5581,23.5932,339324.0
2017-10-09 11:40:00,26.85,26.91,26.84,26.9,783498.0,23.602,23.6548,23.5932,23.646,783498.0
2017-10-09 11:45:00,26.9,27.03,26.9,27.03,939060.0,23.646,23.7603,23.646,23.7603,939060.0
2017-10-09 11:50:00,27.02,27.03,26.92,26.94,825216.0,23.7515,23.7603,23.6636,23.6811,825216.0
2017-10-09 11:55:00,26.94,26.97,26.92,26.93,343101.0,23.6811,23.7075,23.6636,23.6724,343101.0
2017-10-09 12:00:00,26.93,26.97,26.92,26.96,326901.0,23.6724,23.7075,23.6636,23.6987,326901.0
2017-10-09 12:05:00,26.96,26.97,26.93,26.95,316710.0,23.6987,23.7075,23.6724,23.6899,316710.0
2017-10-09 12:10:00,26.95,26.99,26.95,26.95,323577.0,23.6899,23.7251,23.6899,23.6899,323577.0
2017-10-09 12:15:00,26.95,26.98,26.95,26.95,197643.0,23.6899,23.7163,23.6899,23.6899,197643.0
2017-10-09 12:20:00,26.95,26.95,26.91,26.93,436476.0,23.6899,23.6899,23.6548,23.6724,436476.0
2017-10-09 12:25:00,26.93,26.96,26.92,26.96,201918.0,23.6724,23.6987,23.6636,23.6987,201918.0
2017-10-09 12:30:00,26.96,27.0,26.96,27.0,518919.0,23.6987,23.7339,23.6987,23.7339,518919.0
2017-10-09 12:35:00,27.0,27.05,26.98,26.98,573015.0,23.7339,23.7778,23.7163,23.7163,573015.0
2017-10-09 12:40:00,26.99,27.0,26.97,27.0,245595.0,23.7251,23.7339,23.7075,23.7339,245595.0
2017-10-09 12:45:00,27.0,27.0,26.97,26.97,208065.0,23.7339,23.7339,23.7075,23.7075,208065.0
2017-10-09 12:50:00,26.97,26.99,26.97,26.99,168711.0,23.7075,23.7251,23.7075,23.7251,168711.0
2017-10-09 12:55:00,26.99,27.0,26.98,27.0,159429.0,23.7251,23.7339,23.7163,23.7339,159429.0
2017-10-09 13:00:00,27.0,27.01,26.98,26.99,256857.0,23.7339,23.7427,23.7163,23.7251,256857.0
2017-10-09 13:05:00,26.98,27.0,26.97,27.0,241035.0,23.7163,23.7339,23.7075,23.7339,241035.0
2017-10-09 13:10:00,27.0,27.01,26.99,27.0,250620.0,23.7339,23.7427,23.7251,23.7339,250620.0
2017-10-09 13:15:00,27.0,27.0,26.99,27.0,166068.0,23.7339,23.7339,23.7251,23.7339,166068.0
2017-10-09 13:20:00,27.0,27.01,26.99,27.0,223383.0,23.7339,23.7427,23.7251,23.7339,223383.0
2017-10-09 13:25:00,27.0,27.03,27.0,27.02,189027.0,23.7339,23.7603,23.7339,23.7515,189027.0
2017-10-09 13:30:00,27.02,27.05,27.01,27.03,300975.0,23.7515,23.7778,23.7427,23.7603,300975.0
2017-10-09 13:35:00,27.03,27.05,27.02,27.05,201555.0,23.7603,23.7778,23.7515,23.7778,201555.0
2017-10-09 13:40:00,27.05,27.07,27.04,27.05,216549.0,23.7778,23.7954,23.769,23.7778,216549.0
2017-10-09 13:45:00,27.05,27.05,27.04,27.05,216741.0,23.7778,23.7778,23.769,23.7778,216741.0
2017-10-09 13:50:00,27.04,27.05,27.04,27.05,147768.0,23.769,23.7778,23.769,23.7778,147768.0
2017-10-09 13:55:00,27.05,27.08,27.05,27.08,326952.0,23.7778,23.8042,23.7778,23.8042,326952.0
2017-10-09 14:00:00,27.08,27.1,27.06,27.06,359649.0,23.8042,23.8218,23.7866,23.7866,359649.0
2017-10-09 14:05:00,27.06,27.13,27.04,27.07,689067.0,23.7866,23.8482,23.769,23.7954,689067.0
2017-10-09 14:10:00,27.07,27.09,27.02,27.05,403095.0,23.7954,23.813,23.7515,23.7778,403095.0
2017-10-09 14:15:00,27.05,27.06,27.04,27.05,202935.0,23.7778,23.7866,23.769,23.7778,202935.0
2017-10-09 14:20:00,27.05,27.06,27.02,27.03,303708.0,23.7778,23.7866,23.7515,23.7603,303708.0
2017-10-09 14:25:00,27.03,27.03,26.99,27.01,436404.0,23.7603,23.7603,23.7251,23.7427,436404.0
2017-10-09 14:30:00,27.02,27.05,26.98,26.98,437580.0,23.7515,23.7778,23.7163,23.7163,437580.0
2017-10-09 14:35:00,26.98,27.0,26.97,26.99,306243.0,23.7163,23.7339,23.7075,23.7251,306243.0
2017-10-09 14:40:00,26.99,26.99,26.94,26.95,448503.0,23.7251,23.7251,23.6811,23.6899,448503.0
2017-10-09 14:45:00,26.95,26.95,26.92,26.93,397407.0,23.6899,23.6899,23.6636,23.6724,397407.0
2017-10-09 14:50:00,26.93,26.94,26.91,26.91,413364.0,23.6724,23.6811,23.6548,23.6548,413364.0
2017-10-09 14:55:00,26.91,26.92,26.9,26.91,227508.0,23.6548,23.6636,23.646,23.6548,227508.0
2017-10-09 15:00:00,26.91,26.93,26.89,26.91,674895.0,23.6548,23.6724,23.6372,23.6548,674895.0
2017-10-09 15:05:00,26.91,26.92,26.9,26.91,222696.0,23.6548,23.6636,23.646,23.6548,222696.0
2017-10-09 15:10:00,26.91,26.92,26.88,26.88,384786.0,23.6548,23.6636,23.6284,23.6284,384786.0
2017-10-09 15:15:00,26.88,26.88,26.83,26.85,691326.0,23.6284,23.6284,23.5844,23.602,691326.0
2017-10-09 15:20:00,26.85,26.85,26.78,26.82,502587.0,23.602,23.602,23.5405,23.5757,502587.0
2017-10-09 15:25:00,26.82,26.85,26.82,26.83,344826.0,23.5757,23.602,23.5757,23.5844,344826.0
2017-10-09 15:30:00,26.83,26.84,26.8,26.84,724380.0,23.5844,23.5932,23.5581,23.5932,724380.0
2017-10-09 15:35:00,26.83,26.87,26.83,26.86,1200534.0,23.5844,23.6196,23.5844,23.6108,1200534.0
2017-10-09 15:40:00,26.86,26.86,26.83,26.85,701793.0,23.6108,23.6108,23.5844,23.602,701793.0
2017-10-09 15:45:00,26.85,26.85,26.8,26.82,932037.0,23.602,23.602,23.5581,23.5757,932037.0
2017-10-09 15:50:00,26.82,26.86,26.82,26.83,879714.0,23.5757,23.6108,23.5757,23.5844,879714.0
2017-10-09 15:55:00,26.83,26.85,26.81,26.84,1568490.0,23.5844,23.602,23.5669,23.5932,1568490.0
2017-10-10 09:30:00,27.56,27.95,27.54,27.94,5287737.0,24.2261,24.569,24.2086,24.5602,5287737.0
2017-10-10 09:35:00,27.94,27.96,27.67,27.77,2761008.0,24.5602,24.5778,24.3228,24.4107,2761008.0
2017-10-10 09:40:00,27.77,27.8,27.69,27.79,1097070.0,24.4107,24.4371,24.3404,24.4283,1097070.0
2017-10-10 09:45:00,27.79,27.85,27.74,27.85,1392918.0,24.4283,24.4811,24.3844,24.4811,1392918.0
2017-10-10 09:50:00,27.85,27.96,27.84,27.88,1477659.0,24.4811,24.5778,24.4723,24.5074,1477659.0
2017-10-10 09:55:00,27.88,27.93,27.78,27.88,1350036.0,24.5074,24.5514,24.4195,24.5074,1350036.0
2017-10-10 10:00:00,27.88,27.98,27.82,27.98,1121466.0,24.5074,24.5953,24.4547,24.5953,1121466.0
2017-10-10 10:05:00,27.98,28.04,27.94,27.94,1618293.0,24.5953,24.6481,24.5602,24.5602,1618293.0
2017-10-10 10:10:00,27.94,28.04,27.94,27.97,970467.0,24.5602,24.6481,24.5602,24.5865,970467.0
2017-10-10 10:15:00,27.97,27.99,27.89,27.93,1230498.0,24.5865,24.6041,24.5162,24.5514,1230498.0
2017-10-10 10:20:00,27.92,27.93,27.87,27.93,746715.0,24.5426,24.5514,24.4986,24.5514,746715.0
2017-10-10 10:25:00,27.93,27.93,27.85,27.87,1032447.0,24.5514,24.5514,24.4811,24.4986,1032447.0
2017-10-10 10:30:00,27.87,27.92,27.85,27.91,528864.0,24.4986,24.5426,24.4811,24.5338,528864.0
2017-10-10 10:35:00,27.91,27.99,27.91,27.98,1001502.0,24.5338,24.6041,24.5338,24.5953,1001502.0
2017-10-10 10:40:00,27.98,28.04,27.98,28.04,847866.0,24.5953,24.6481,24.5953,24.6481,847866.0
2017-10-10 10:45:00,28.04,28.14,28.03,28.13,1152600.0,24.6481,24.736,24.6393,24.7272,1152600.0
2017-10-10 10:50:00,28.13,28.15,28.03,28.04,920058.0,24.7272,24.7448,24.6393,24.6481,920058.0
2017-10-10 10:55:00,28.04,28.07,28.0,28.06,564882.0,24.6481,24.6744,24.6129,24.6657,564882.0
2017-10-10 11:00:00,28.06,28.06,27.97,28.0,513081.0,24.6657,24.6657,24.5865,24.6129,513081.0
2017-10-10 11:05:00,28.0,28.03,27.95,28.03,486156.0,24.6129,24.6393,24.569,24.6393,486156.0
2017-10-10 11:10:00,28.03,28.05,28.0,28.04,638811.0,24.6393,24.6569,24.6129,24.6481,638811.0
2017-10-10 11:15:00,28.03,28.06,28.01,28.06,548799.0,24.6393,24.6657,24.6217,24.6657,548799.0
2017-10-10 11:20:00,28.06,28.12,28.06,28.1,633354.0,24.6657,24.7184,24.6657,24.7008,633354.0
2017-10-10 11:25:00,28.1,28.1,28.01,28.06,732177.0,24.7008,24.7008,24.6217,24.6657,732177.0
2017-10-10 11:30:00,28.07,28.08,28.02,28.05,496344.0,24.6744,24.6832,24.6305,24.6569,496344.0
2017-10-10 11:35:00,28.05,28.07,28.04,28.05,362571.0,24.6569,24.6744,24.6481,24.6569,362571.0
2017-10-10 11:40:00,28.04,28.06,28.01,28.01,402396.0,24.6481,24.6657,24.6217,24.6217,402396.0
2017-10-10 11:45:00,28.01,28.05,27.99,28.04,446457.0,24.6217,24.6569,24.6041,24.6481,446457.0
2017-10-10 11:50:00,28.04,28.05,28.02,28.03,316587.0,24.6481,24.6569,24.6305,24.6393,316587.0
2017-10-10 11:55:00,28.03,28.03,28.0,28.01,331320.0,24.6393,24.6393,24.6129,24.6217,331320.0
2017-10-10 12:00:00,28.01,28.03,27.99,28.02,587967.0,24.6217,24.6393,24.6041,24.6305,587967.0
2017-10-10 12:05:00,28.02,28.05,28.02,28.03,424938.0,24.6305,24.6569,24.6305,24.6393,424938.0
2017-10-10 12:10:00,28.03,28.04,28.01,28.02,840906.0,24.6393,24.6481,24.6217,24.6305,840906.0
2017-10-10 12:15:00,28.02,28.09,28.02,28.08,571887.0,24.6305,24.692,24.6305,24.6832,571887.0
2017-10-10 12:20:00,28.09,28.12,28.07,28.08,603111.0,24.692,24.7184,24.6744,24.6832,603111.0
2017-10-10 12:25:00,28.08,28.11,28.07,28.11,407691.0,24.6832,24.7096,24.6744,24.7096,407691.0
2017-10-10 12:30:00,28.1,28.12,28.07,28.09,384747.0,24.7008,24.7184,24.6744,24.692,384747.0
2017-10-10 12:35:00,28.1,28.12,28.08,28.11,448509.0,24.7008,24.7184,24.6832,24.7096,448509.0
2017-10-10 12:40:00,28.11,28.14,28.11,28.13,444606.0,24.7096,24.736,24.7096,24.7272,444606.0
2017-10-10 12:45:00,28.13,28.13,28.11,28.12,723534.0,24.7272,24.7272,24.7096,24.7184,723534.0
2017-10-10 12:50:00,28.12,28.15,28.12,28.13,573105.0,24.7184,24.7448,24.7184,24.7272,573105.0
2017-10-10 12:55:00,28.13,28.14,28.12,28.12,297030.0,24.7272,24.736,24.7184,24.7184,297030.0
2017-10-10 13:00:00,28.12,28.2,28.12,28.2,705642.0,24.7184,24.7887,24.7184,24.7887,705642.0
2017-10-10 13:05:00,28.19,28.2,28.16,28.18,582357.0,24.7799,24.7887,24.7536,24.7711,582357.0
2017-10-10 13:10:00,28.18,28.25,28.18,28.2,892275.0,24.7711,24.8327,24.7711,24.7887,892275.0
2017-10-10 13:15:00,28.2,28.22,28.16,28.21,401664.0,24.7887,24.8063,24.7536,24.7975,401664.0
2017-10-10 13:20:00,28.21,28.24,28.21,28.24,583722.0,24.7975,24.8239,24.7975,24.8239,583722.0
2017-10-10 13:25:00,28.24,28.26,28.2,28.24,870666.0,24.8239,24.8415,24.7887,24.8239,870666.0
2017-10-10 13:30:00,28.24,28.28,28.22,28.28,770478.0,24.8239,24.859,24.8063,24.859,770478.0
2017-10-10 13:35:00,28.27,28.29,28.2,28.21,564924.0,24.8503,24.8678,24.7887,24.7975,564924.0
2017-10-10 13:40:00,28.21,28.23,28.2,28.21,362487.0,24.7975,24.8151,24.7887,24.7975,362487.0
2017-10-10 13:45:00,28.21,28.25,28.21,28.24,479244.0,24.7975,24.8327,24.7975,24.8239,479244.0
2017-10-10 13:50:00,28.24,28.24,28.22,28.22,328254.0,24.8239,24.8239,24.8063,24.8063,328254.0
2017-10-10 13:55:00,28.23,28.23,28.21,28.23,497916.0,24.8151,24.8151,24.7975,24.8151,497916.0
2017-10-10 14:00:00,28.22,28.23,28.21,28.23,674424.0,24.8063,24.8151,24.7975,24.8151,674424.0
2017-10-10 14:05:00,28.23,28.24,28.19,28.21,866739.0,24.8151,24.8239,24.7799,24.7975,866739.0
2017-10-10 14:10:00,28.22,28.22,28.2,28.22,561489.0,24.8063,24.8063,24.7887,24.8063,561489.0
2017-10-10 14:15:00,28.22,28.24,28.22,28.23,457824.0,24.8063,24.8239,24.8063,24.8151,457824.0
2017-10-10 14:20:00,28.22,28.25,28.21,28.25,580344.0,24.8063,24.8327,24.7975,24.8327,580344.0
2017-10-10 14:25:00,28.25,28.28,28.25,28.28,477345.0,24.8327,24.859,24.8327,24.859,477345.0
2017-10-10 14:30:00,28.27,28.29,28.27,28.28,551982.0,24.8503,24.8678,24.8503,24.859,551982.0
2017-10-10 14:35:00,28.28,28.28,28.24,28.27,744228.0,24.859,24.859,24.8239,24.8503,744228.0
2017-10-10 14:40:00,28.27,28.28,28.25,28.25,606309.0,24.8503,24.859,24.8327,24.8327,606309.0
2017-10-10 14:45:00,28.25,28.28,28.24,28.28,541251.0,24.8327,24.859,24.8239,24.859,541251.0
2017-10-10 14:50:00,28.28,28.29,28.25,28.25,623724.0,24.859,24.8678,24.8327,24.8327,623724.0
2017-10-10 14:55:00,28.26,28.26,28.24,28.26,331782.0,24.8415,24.8415,24.8239,24.8415,331782.0
2017-10-10 15:00:00,28.26,28.28,28.24,28.28,484314.0,24.8415,24.859,24.8239,24.859,484314.0
2017-10-10 15:05:00,28.28,28.29,28.25,28.25,471588.0,24.859,24.8678,24.8327,24.8327,471588.0
2017-10-10 15:10:00,28.25,28.26,28.22,28.23,738072.0,24.8327,24.8415,24.8063,24.8151,738072.0
2017-10-10 15:15:00,28.23,28.24,28.2,28.23,626667.0,24.8151,24.8239,24.7887,24.8151,626667.0
2017-10-10 15:20:00,28.23,28.28,28.22,28.28,788043.0,24.8151,24.859,24.8063,24.859,788043.0
2017-10-10 15:25:00,28.28,28.28,28.23,28.23,807786.0,24.859,24.859,24.8151,24.8151,807786.0
2017-10-10 15:30:00,28.23,28.24,28.15,28.16,1862361.0,24.8151,24.8239,24.7448,24.7536,1862361.0
2017-10-10 15:35:00,28.16,28.16,28.08,28.1,1276164.0,24.7536,24.7536,24.6832,24.7008,1276164.0
2017-10-10 15:40:00,28.11,28.13,28.04,28.05,1601619.0,24.7096,24.7272,24.6481,24.6569,1601619.0
2017-10-10 15:45:00,28.05,28.11,28.05,28.07,1333842.0,24.6569,24.7096,24.6569,24.6744,1333842.0
2017-10-10 15:50:00,28.07,28.11,28.06,28.08,1249821.0,24.6744,24.7096,24.6657,24.6832,1249821.0
2017-10-10 15:55:00,28.08,28.08,28.03,28.05,2751360.0,24.6832,24.6832,24.6393,24.6569,2751360.0
2017-10-11 09:30:00,28.19,28.21,28.13,28.2,1667778.0,24.7799,24.7975,24.7272,24.7887,1667778.0
2017-10-11 09:35:00,28.2,28.21,28.03,28.1,850449.0,24.7887,24.7975,24.6393,24.7008,850449.0
2017-10-11 09:40:00,28.11,28.22,28.1,28.19,818496.0,24.7096,24.8063,24.7008,24.7799,818496.0
2017-10-11 09:45:00,28.18,28.27,28.18,28.23,911508.0,24.7711,24.8503,24.7711,24.8151,911508.0
2017-10-11 09:50:00,28.23,28.25,28.2,28.21,490020.0,24.8151,24.8327,24.7887,24.7975,490020.0
2017-10-11 09:55:00,28.21,28.26,28.18,28.24,461382.0,24.7975,24.8415,24.7711,24.8239,461382.0
2017-10-11 10:00:00,28.25,28.33,28.25,28.31,1019232.0,24.8327,24.903,24.8327,24.8854,1019232.0
2017-10-11 10:05:00,28.32,28.33,28.27,28.3,751782.0,24.8942,24.903,24.8503,24.8766,751782.0
2017-10-11 10:10:00,28.3,28.32,28.26,28.32,670095.0,24.8766,24.8942,24.8415,24.8942,670095.0
2017-10-11 10:15:00,28.31,28.34,28.28,28.29,994266.0,24.8854,24.9118,24.859,24.8678,994266.0
2017-10-11 10:20:00,28.29,28.3,28.2,28.21,1011939.0,24.8678,24.8766,24.7887,24.7975,1011939.0
2017-10-11 10:25:00,28.21,28.26,28.21,28.24,503799.0,24.7975,24.8415,24.7975,24.8239,503799.0
2017-10-11 10:30:00,28.24,28.32,28.23,28.3,467628.0,24.8239,24.8942,24.8151,24.8766,467628.0
2017-10-11 10:35:00,28.3,28.41,28.3,28.39,672933.0,24.8766,24.9733,24.8766,24.9557,672933.0
2017-10-11 10:40:00,28.39,28.47,28.36,28.47,837906.0,24.9557,25.0261,24.9294,25.0261,837906.0
2017-10-11 10:45:00,28.46,28.48,28.42,28.43,751158.0,25.0173,25.0349,24.9821,24.9909,751158.0
2017-10-11 10:50:00,28.43,28.45,28.37,28.45,719628.0,24.9909,25.0085,24.9382,25.0085,719628.0
2017-10-11 10:55:00,28.44,28.46,28.38,28.38,518730.0,24.9997,25.0173,24.9469,24.9469,518730.0
2017-10-11 11:00:00,28.38,28.42,28.37,28.38,360294.0,24.9469,24.9821,24.9382,24.9469,360294.0
2017-10-11 11:05:00,28.38,28.4,28.33,28.36,457230.0,24.9469,24.9645,24.903,24.9294,457230.0
2017-10-11 11:10:00,28.36,28.4,28.36,28.4,313320.0,24.9294,24.9645,24.9294,24.9645,313320.0
2017-10-11 11:15:00,28.4,28.45,28.38,28.45,312909.0,24.9645,25.0085,24.9469,25.0085,312909.0
2017-10-11 11:20:00,28.45,28.47,28.44,28.44,505116.0,25.0085,25.0261,24.9997,24.9997,505116.0
2017-10-11 11:25:00,28.45,28.48,28.44,28.45,461559.0,25.0085,25.0349,24.9997,25.0085,461559.0
2017-10-11 11:30:00,28.45,28.48,28.44,28.48,461754.0,25.0085,25.0349,24.9997,25.0349,461754.0
2017-10-11 11:35:00,28.48,28.52,28.47,28.51,635763.0,25.0349,25.07,25.0261,25.0612,635763.0
2017-10-11 11:40:00,28.51,28.52,28.49,28.51,395100.0,25.0612,25.07,25.0436,25.0612,395100.0
2017-10-11 11:45:00,28.51,28.53,28.49,28.5,319599.0,25.0612,25.0788,25.0436,25.0524,319599.0
2017-10-11 11:50:00,28.5,28.52,28.49,28.51,413340.0,25.0524,25.07,25.0436,25.0612,413340.0
2017-10-11 11:55:00,28.51,28.57,28.51,28.57,538272.0,25.0612,25.114,25.0612,25.114,538272.0
2017-10-11 12:00:00,28.57,28.58,28.51,28.53,495372.0,25.114,25.1228,25.0612,25.0788,495372.0
2017-10-11 12:05:00,28.53,28.57,28.53,28.56,239568.0,25.0788,25.114,25.0788,25.1052,239568.0
2017-10-11 12:10:00,28.56,28.58,28.55,28.55,450861.0,25.1052,25.1228,25.0964,25.0964,450861.0
2017-10-11 12:15:00,28.55,28.58,28.55,28.58,361110.0,25.0964,25.1228,25.0964,25.1228,361110.0
2017-10-11 12:20:00,28.58,28.58,28.55,28.57,288084.0,25.1228,25.1228,25.0964,25.114,288084.0
2017-10-11 12:25:00,28.57,28.59,28.57,28.57,348990.0,25.114,25.1315,25.114,25.114,348990.0
2017-10-11 12:30:00,28.57,28.6,28.56,28.57,410088.0,25.114,25.1403,25.1052,25.114,410088.0
2017-10-11 12:35:00,28.57,28.6,28.55,28.59,543534.0,25.114,25.1403,25.0964,25.1315,543534.0
2017-10-11 12:40:00,28.59,28.61,28.59,28.61,241437.0,25.1315,25.1491,25.1315,25.1491,241437.0
2017-10-11 12:45:00,28.61,28.66,28.59,28.65,585300.0,25.1491,25.1931,25.1315,25.1843,585300.0
2017-10-11 12:50:00,28.66,28.68,28.59,28.61,668058.0,25.1931,25.2107,25.1315,25.1491,668058.0
2017-10-11 12:55:00,28.61,28.62,28.6,28.61,372357.0,25.1491,25.1579,25.1403,25.1491,372357.0
2017-10-11 13:00:00,28.61,28.63,28.61,28.63,245595.0,25.1491,25.1667,25.1491,25.1667,245595.0
2017-10-11 13:05:00,28.62,28.65,28.62,28.64,269544.0,25.1579,25.1843,25.1579,25.1755,269544.0
2017-10-11 13:10:00,28.64,28.65,28.63,28.65,461187.0,25.1755,25.1843,25.1667,25.1843,461187.0
2017-10-11 13:15:00,28.65,28.68,28.65,28.68,437820.0,25.1843,25.2107,25.1843,25.2107,437820.0
2017-10-11 13:20:00,28.68,28.69,28.66,28.69,861375.0,25.2107,25.2194,25.1931,25.2194,861375.0
2017-10-11 13:25:00,28.68,28.73,28.67,28.72,510645.0,25.2107,25.2546,25.2019,25.2458,510645.0
2017-10-11 13:30:00,28.72,28.73,28.65,28.65,617490.0,25.2458,25.2546,25.1843,25.1843,617490.0
2017-10-11 13:35:00,28.65,28.65,28.6,28.61,534027.0,25.1843,25.1843,25.1403,25.1491,534027.0
2017-10-11 13:40:00,28.6,28.62,28.59,28.61,469281.0,25.1403,25.1579,25.1315,25.1491,469281.0
2017-10-11 13:45:00,28.61,28.61,28.6,28.61,209010.0,25.1491,25.1491,25.1403,25.1491,209010.0
2017-10-11 13:50:00,28.61,28.61,28.58,28.6,339378.0,25.1491,25.1491,25.1228,25.1403,339378.0
2017-10-11 13:55:00,28.59,28.63,28.59,28.6,360432.0,25.1315,25.1667,25.1315,25.1403,360432.0
2017-10-11 14:00:00,28.6,28.64,28.59,28.63,419028.0,25.1403,25.1755,25.1315,25.1667,419028.0
2017-10-11 14:05:00,28.63,28.64,28.62,28.64,393036.0,25.1667,25.1755,25.1579,25.1755,393036.0
2017-10-11 14:10:00,28.64,28.65,28.62,28.64,320994.0,25.1755,25.1843,25.1579,25.1755,320994.0
2017-10-11 14:15:00,28.64,28.66,28.62,28.62,385296.0,25.1755,25.1931,25.1579,25.1579,385296.0
2017-10-11 14:20:00,28.62,28.63,28.6,28.62,380145.0,25.1579,25.1667,25.1403,25.1579,380145.0
2017-10-11 14:25:00,28.62,28.64,28.61,28.64,402933.0,25.1579,25.1755,25.1491,25.1755,402933.0
2017-10-11 14:30:00,28.64,28.68,28.63,28.67,586440.0,25.1755,25.2107,25.1667,25.2019,586440.0
2017-10-11 14:35:00,28.67,28.7,28.66,28.7,569265.0,25.2019,25.2282,25.1931,25.2282,569265.0
2017-10-11 14:40:00,28.7,28.7,28.66,28.68,603336.0,25.2282,25.2282,25.1931,25.2107,603336.0
2017-10-11 14:45:00,28.68,28.68,28.65,28.67,381687.0,25.2107,25.2107,25.1843,25.2019,381687.0
2017-10-11 14:50:00,28.67,28.68,28.64,28.66,683220.0,25.2019,25.2107,25.1755,25.1931,683220.0
2017-10-11 14:55:00,28.66,28.67,28.64,28.65,352785.0,25.1931,25.2019,25.1755,25.1843,352785.0
2017-10-11 15:00:00,28.65,28.68,28.64,28.68,598065.0,25.1843,25.2107,25.1755,25.2107,598065.0
2017-10-11 15:05:00,28.68,28.72,28.68,28.71,622077.0,25.2107,25.2458,25.2107,25.237,622077.0
2017-10-11 15:10:00,28.71,28.73,28.7,28.73,377217.0,25.237,25.2546,25.2282,25.2546,377217.0
2017-10-11 15:15:00,28.73,28.76,28.72,28.75,520998.0,25.2546,25.281,25.2458,25.2722,520998.0
2017-10-11 15:20:00,28.75,28.76,28.71,28.71,921279.0,25.2722,25.281,25.237,25.237,921279.0
2017-10-11 15:25:00,28.71,28.73,28.71,28.71,498288.0,25.237,25.2546,25.237,25.237,498288.0
2017-10-11 15:30:00,28.71,28.71,28.67,28.67,678957.0,25.237,25.237,25.2019,25.2019,678957.0
2017-10-11 15:35:00,28.67,28.68,28.64,28.64,668214.0,25.2019,25.2107,25.1755,25.1755,668214.0
2017-10-11 15:40:00,28.65,28.65,28.61,28.62,668847.0,25.1843,25.1843,25.1491,25.1579,668847.0
2017-10-11 15:45:00,28.62,28.62,28.58,28.59,807006.0,25.1579,25.1579,25.1228,25.1315,807006.0
2017-10-11 15:50:00,28.59,28.6,28.55,28.56,1105170.0,25.1315,25.1403,25.0964,25.1052,1105170.0
2017-10-11 15:55:00,28.56,28.58,28.53,28.56,2866770.0,25.1052,25.1228,25.0788,25.1052,2866770.0
2017-10-12 09:30:00,28.57,28.59,28.37,28.38,1607667.0,25.114,25.1315,24.9382,24.9469,1607667.0
2017-10-12 09:35:00,28.38,28.47,28.35,28.44,933237.0,24.9469,25.0261,24.9206,24.9997,933237.0
2017-10-12 09:40:00,28.44,28.51,28.44,28.49,464037.0,24.9997,25.0612,24.9997,25.0436,464037.0
2017-10-12 09:45:00,28.49,28.52,28.47,28.47,492696.0,25.0436,25.07,25.0261,25.0261,492696.0
2017-10-12 09:50:00,28.47,28.53,28.45,28.53,728475.0,25.0261,25.0788,25.0085,25.0788,728475.0
2017-10-12 09:55:00,28.53,28.54,28.51,28.51,496215.0,25.0788,25.0876,25.0612,25.0612,496215.0
2017-10-12 10:00:00,28.51,28.61,28.51,28.59,798480.0,25.0612,25.1491,25.0612,25.1315,798480.0
2017-10-12 10:05:00,28.6,28.62,28.58,28.6,464070.0,25.1403,25.1579,25.1228,25.1403,464070.0
2017-10-12 10:10:00,28.6,28.66,28.57,28.66,878208.0,25.1403,25.1931,25.114,25.1931,878208.0
2017-10-12 10:15:00,28.66,28.68,28.61,28.67,661431.0,25.1931,25.2107,25.1491,25.2019,661431.0
2017-10-12 10:20:00,28.67,28.69,28.65,28.66,478014.0,25.2019,25.2194,25.1843,25.1931,478014.0
2017-10-12 10:25:00,28.66,28.67,28.65,28.67,469983.0,25.1931,25.2019,25.1843,25.2019,469983.0
2017-10-12 10:30:00,28.67,28.69,28.66,28.66,587340.0,25.2019,25.2194,25.1931,25.1931,587340.0
2017-10-12 10:35:00,28.66,28.68,28.65,28.67,637794.0,25.1931,25.2107,25.1843,25.2019,637794.0
2017-10-12 10:40:00,28.67,28.75,28.67,28.73,768855.0,25.2019,25.2722,25.2019,25.2546,768855.0
2017-10-12 10:45:00,28.73,28.79,28.73,28.79,800490.0,25.2546,25.3074,25.2546,25.3074,800490.0
2017-10-12 10:50:00,28.79,28.79,28.73,28.73,365379.0,25.3074,25.3074,25.2546,25.2546,365379.0
2017-10-12 10:55:00,28.73,28.74,28.69,28.71,578655.0,25.2546,25.2634,25.2194,25.237,578655.0
2017-10-12 11:00:00,28.71,28.72,28.68,28.71,430515.0,25.237,25.2458,25.2107,25.237,430515.0
2017-10-12 11:05:00,28.7,28.75,28.7,28.73,271866.0,25.2282,25.2722,25.2282,25.2546,271866.0
2017-10-12 11:10:00,28.73,28.76,28.73,28.75,253290.0,25.2546,25.281,25.2546,25.2722,253290.0
2017-10-12 11:15:00,28.74,28.75,28.71,28.71,304938.0,25.2634,25.2722,25.237,25.237,304938.0
2017-10-12 11:20:00,28.71,28.75,28.71,28.75,291705.0,25.237,25.2722,25.237,25.2722,291705.0
2017-10-12 11:25:00,28.75,28.75,28.73,28.75,269670.0,25.2722,25.2722,25.2546,25.2722,269670.0
2017-10-12 11:30:00,28.75,28.77,28.74,28.77,307206.0,25.2722,25.2898,25.2634,25.2898,307206.0
2017-10-12 11:35:00,28.77,28.77,28.76,28.77,223863.0,25.2898,25.2898,25.281,25.2898,223863.0
2017-10-12 11:40:00,28.76,28.79,28.76,28.78,352962.0,25.281,25.3074,25.281,25.2986,352962.0
2017-10-12 11:45:00,28.78,28.78,28.72,28.72,262809.0,25.2986,25.2986,25.2458,25.2458,262809.0
2017-10-12 11:50:00,28.72,28.73,28.71,28.71,325935.0,25.2458,25.2546,25.237,25.237,325935.0
2017-10-12 11:55:00,28.71,28.72,28.7,28.71,322611.0,25.237,25.2458,25.2282,25.237,322611.0
2017-10-12 12:00:00,28.7,28.72,28.67,28.67,382068.0,25.2282,25.2458,25.2019,25.2019,382068.0
2017-10-12 12:05:00,28.67,28.7,28.62,28.63,582807.0,25.2019,25.2282,25.1579,25.1667,582807.0
2017-10-12 12:10:00,28.62,28.65,28.61,28.63,513873.0,25.1579,25.1843,25.1491,25.1667,513873.0
2017-10-12 12:15:00,28.63,28.66,28.62,28.64,187383.0,25.1667,25.1931,25.1579,25.1755,187383.0
2017-10-12 12:20:00,28.64,28.67,28.64,28.67,379659.0,25.1755,25.2019,25.1755,25.2019,379659.0
2017-10-12 12:25:00,28.66,28.69,28.65,28.69,209460.0,25.1931,25.2194,25.1843,25.2194,209460.0
2017-10-12 12:30:00,28.69,28.71,28.69,28.7,179601.0,25.2194,25.237,25.2194,25.2282,179601.0
2017-10-12 12:35:00,28.69,28.7,28.68,28.69,122787.0,25.2194,25.2282,25.2107,25.2194,122787.0
2017-10-12 12:40:00,28.68,28.7,28.68,28.7,89034.0,25.2107,25.2282,25.2107,25.2282,89034.0
2017-10-12 12:45:00,28.69,28.74,28.69,28.74,216558.0,25.2194,25.2634,25.2194,25.2634,216558.0
2017-10-12 12:50:00,28.74,28.76,28.74,28.76,182160.0,25.2634,25.281,25.2634,25.281,182160.0
2017-10-12 12:55:00,28.76,28.76,28.74,28.75,161214.0,25.281,25.281,25.2634,25.2722,161214.0
2017-10-12 13:00:00,28.75,28.76,28.74,28.75,158091.0,25.2722,25.281,25.2634,25.2722,158091.0
2017-10-12 13:05:00,28.75,28.76,28.75,28.76,164484.0,25.2722,25.281,25.2722,25.281,164484.0
2017-10-12 13:10:00,28.76,28.76,28.74,28.74,159525.0,25.281,25.281,25.2634,25.2634,159525.0
2017-10-12 13:15:00,28.74,28.74,28.71,28.72,196014.0,25.2634,25.2634,25.237,25.2458,196014.0
2017-10-12 13:20:00,28.72,28.75,28.71,28.74,277581.0,25.2458,25.2722,25.237,25.2634,277581.0
2017-10-12 13:25:00,28.74,28.76,28.73,28.73,253794.0,25.2634,25.281,25.2546,25.2546,253794.0
2017-10-12 13:30:00,28.73,28.76,28.73,28.76,138633.0,25.2546,25.281,25.2546,25.281,138633.0
2017-10-12 13:35:00,28.76,28.77,28.75,28.76,159918.0,25.281,25.2898,25.2722,25.281,159918.0
2017-10-12 13:40:00,28.76,28.77,28.71,28.71,268131.0,25.281,25.2898,25.237,25.237,268131.0
2017-10-12 13:45:00,28.71,28.72,28.7,28.71,105744.0,25.237,25.2458,25.2282,25.237,105744.0
2017-10-12 13:50:00,28.71,28.71,28.7,28.71,121005.0,25.237,25.237,25.2282,25.237,121005.0
2017-10-12 13:55:00,28.71,28.71,28.69,28.7,204474.0,25.237,25.237,25.2194,25.2282,204474.0
2017-10-12 14:00:00,28.7,28.71,28.68,28.68,378333.0,25.2282,25.237,25.2107,25.2107,378333.0
2017-10-12 14:05:00,28.68,28.69,28.66,28.66,341961.0,25.2107,25.2194,25.1931,25.1931,341961.0
2017-10-12 14:10:00,28.66,28.68,28.66,28.68,344523.0,25.1931,25.2107,25.1931,25.2107,344523.0
2017-10-12 14:15:00,28.68,28.69,28.66,28.66,512487.0,25.2107,25.2194,25.1931,25.1931,512487.0
2017-10-12 14:20:00,28.66,28.69,28.66,28.69,382290.0,25.1931,25.2194,25.1931,25.2194,382290.0
2017-10-12 14:25:00,28.69,28.71,28.69,28.7,201795.0,25.2194,25.237,25.2194,25.2282,201795.0
2017-10-12 14:30:00,28.7,28.7,28.64,28.64,368943.0,25.2282,25.2282,25.1755,25.1755,368943.0
2017-10-12 14:35:00,28.64,28.66,28.61,28.61,437418.0,25.1755,25.1931,25.1491,25.1491,437418.0
2017-10-12 14:40:00,28.61,28.62,28.58,28.58,554880.0,25.1491,25.1579,25.1228,25.1228,554880.0
2017-10-12 14:45:00,28.58,28.6,28.57,28.58,309579.0,25.1228,25.1403,25.114,25.1228,309579.0
2017-10-12 14:50:00,28.58,28.62,28.57,28.59,541812.0,25.1228,25.1579,25.114,25.1315,541812.0
2017-10-12 14:55:00,28.59,28.61,28.59,28.6,220140.0,25.1315,25.1491,25.1315,25.1403,220140.0
2017-10-12 15:00:00,28.61,28.66,28.61,28.66,278910.0,25.1491,25.1931,25.1491,25.1931,278910.0
2017-10-12 15:05:00,28.66,28.68,28.66,28.66,310017.0,25.1931,25.2107,25.1931,25.1931,310017.0
2017-10-12 15:10:00,28.66,28.69,28.66,28.69,248535.0,25.1931,25.2194,25.1931,25.2194,248535.0
2017-10-12 15:15:00,28.69,28.69,28.67,28.68,265338.0,25.2194,25.2194,25.2019,25.2107,265338.0
2017-10-12 15:20:00,28.68,28.71,28.67,28.7,248319.0,25.2107,25.237,25.2019,25.2282,248319.0
2017-10-12 15:25:00,28.7,28.71,28.69,28.7,335754.0,25.2282,25.237,25.2194,25.2282,335754.0
2017-10-12 15:30:00,28.7,28.71,28.68,28.69,340212.0,25.2282,25.237,25.2107,25.2194,340212.0
2017-10-12 15:35:00,28.68,28.69,28.67,28.68,404169.0,25.2107,25.2194,25.2019,25.2107,404169.0
2017-10-12 15:40:00,28.68,28.7,28.66,28.7,549243.0,25.2107,25.2282,25.1931,25.2282,549243.0
2017-10-12 15:45:00,28.7,28.7,28.67,28.68,503049.0,25.2282,25.2282,25.2019,25.2107,503049.0
2017-10-12 15:50:00,28.68,28.69,28.66,28.69,632553.0,25.2107,25.2194,25.1931,25.2194,632553.0
2017-10-12 15:55:00,28.69,28.71,28.67,28.7,1737912.0,25.2194,25.237,25.2019,25.2282,1737912.0
2017-10-13 09:30:00,28.75,28.91,28.75,28.88,995748.0,25.2722,25.4128,25.2722,25.3865,995748.0
2017-10-13 09:35:00,28.89,28.98,28.87,28.97,636960.0,25.3953,25.4744,25.3777,25.4656,636960.0
2017-10-13 09:40:00,28.96,28.96,28.9,28.95,400143.0,25.4568,25.4568,25.404,25.448,400143.0
2017-10-13 09:45:00,28.95,28.95,28.9,28.93,621567.0,25.448,25.448,25.404,25.4304,621567.0
2017-10-13 09:50:00,28.93,28.94,28.9,28.92,370452.0,25.4304,25.4392,25.404,25.4216,370452.0
2017-10-13 09:55:00,28.92,28.93,28.87,28.87,287490.0,25.4216,25.4304,25.3777,25.3777,287490.0
2017-10-13 10:00:00,28.87,28.88,28.81,28.82,364923.0,25.3777,25.3865,25.3249,25.3337,364923.0
2017-10-13 10:05:00,28.82,28.84,28.76,28.82,495723.0,25.3337,25.3513,25.281,25.3337,495723.0
2017-10-13 10:10:00,28.82,28.89,28.81,28.87,410616.0,25.3337,25.3953,25.3249,25.3777,410616.0
2017-10-13 10:15:00,28.88,28.93,28.87,28.93,388101.0,25.3865,25.4304,25.3777,25.4304,388101.0
2017-10-13 10:20:00,28.93,28.93,28.85,28.88,571266.0,25.4304,25.4304,25.3601,25.3865,571266.0
2017-10-13 10:25:00,28.88,28.95,28.88,28.94,321534.0,25.3865,25.448,25.3865,25.4392,321534.0
2017-10-13 10:30:00,28.95,28.96,28.93,28.93,346641.0,25.448,25.4568,25.4304,25.4304,346641.0
2017-10-13 10:35:00,28.93,28.96,28.92,28.96,304116.0,25.4304,25.4568,25.4216,25.4568,304116.0
2017-10-13 10:40:00,28.96,28.98,28.95,28.98,488040.0,25.4568,25.4744,25.448,25.4744,488040.0
2017-10-13 10:45:00,28.98,28.98,28.93,28.93,384816.0,25.4744,25.4744,25.4304,25.4304,384816.0
2017-10-13 10:50:00,28.93,28.93,28.91,28.92,239847.0,25.4304,25.4304,25.4128,25.4216,239847.0
2017-10-13 10:55:00,28.92,28.92,28.88,28.89,129609.0,25.4216,25.4216,25.3865,25.3953,129609.0
2017-10-13 11:00:00,28.88,28.9,28.85,28.87,323214.0,25.3865,25.404,25.3601,25.3777,323214.0
2017-10-13 11:05:00,28.87,28.87,28.83,28.85,364875.0,25.3777,25.3777,25.3425,25.3601,364875.0
2017-10-13 11:10:00,28.86,28.86,28.83,28.85,208248.0,25.3689,25.3689,25.3425,25.3601,208248.0
2017-10-13 11:15:00,28.85,28.88,28.85,28.88,188922.0,25.3601,25.3865,25.3601,25.3865,188922.0
2017-10-13 11:20:00,28.88,28.89,28.87,28.89,126351.0,25.3865,25.3953,25.3777,25.3953,126351.0
2017-10-13 11:25:00,28.89,28.91,28.88,28.89,273117.0,25.3953,25.4128,25.3865,25.3953,273117.0
2017-10-13 11:30:00,28.89,28.89,28.85,28.86,189888.0,25.3953,25.3953,25.3601,25.3689,189888.0
2017-10-13 11:35:00,28.86,28.88,28.85,28.86,901983.0,25.3689,25.3865,25.3601,25.3689,901983.0
2017-10-13 11:40:00,28.86,28.86,28.82,28.83,207864.0,25.3689,25.3689,25.3337,25.3425,207864.0
2017-10-13 11:45:00,28.83,28.86,28.83,28.86,140061.0,25.3425,25.3689,25.3425,25.3689,140061.0
2017-10-13 11:50:00,28.86,28.86,28.84,28.85,130494.0,25.3689,25.3689,25.3513,25.3601,130494.0
2017-10-13 11:55:00,28.86,28.87,28.85,28.87,178545.0,25.3689,25.3777,25.3601,25.3777,178545.0
2017-10-13 12:00:00,28.87,28.89,28.86,28.88,171555.0,25.3777,25.3953,25.3689,25.3865,171555.0
2017-10-13 12:05:00,28.88,28.88,28.86,28.87,161319.0,25.3865,25.3865,25.3689,25.3777,161319.0
2017-10-13 12:10:00,28.87,28.87,28.82,28.82,247857.0,25.3777,25.3777,25.3337,25.3337,247857.0
2017-10-13 12:15:00,28.82,28.84,28.8,28.81,142512.0,25.3337,25.3513,25.3161,25.3249,142512.0
2017-10-13 12:20:00,28.81,28.81,28.78,28.8,327789.0,25.3249,25.3249,25.2986,25.3161,327789.0
2017-10-13 12:25:00,28.8,28.8,28.79,28.79,162714.0,25.3161,25.3161,25.3074,25.3074,162714.0
2017-10-13 12:30:00,28.79,28.8,28.77,28.79,248859.0,25.3074,25.3161,25.2898,25.3074,248859.0
2017-10-13 12:35:00,28.79,28.82,28.78,28.81,179424.0,25.3074,25.3337,25.2986,25.3249,179424.0
2017-10-13 12:40:00,28.81,28.83,28.81,28.81,120450.0,25.3249,25.3425,25.3249,25.3249,120450.0
2017-10-13 12:45:00,28.81,28.82,28.8,28.82,139467.0,25.3249,25.3337,25.3161,25.3337,139467.0
2017-10-13 12:50:00,28.82,28.82,28.8,28.81,124719.0,25.3337,25.3337,25.3161,25.3249,124719.0
2017-10-13 12:55:00,28.81,28.82,28.8,28.8,122022.0,25.3249,25.3337,25.3161,25.3161,122022.0
2017-10-13 13:00:00,28.8,28.81,28.8,28.8,225063.0,25.3161,25.3249,25.3161,25.3161,225063.0
2017-10-13 13:05:00,28.8,28.81,28.8,28.8,153783.0,25.3161,25.3249,25.3161,25.3161,153783.0
2017-10-13 13:10:00,28.8,28.83,28.8,28.83,133314.0,25.3161,25.3425,25.3161,25.3425,133314.0
2017-10-13 13:15:00,28.83,28.84,28.8,28.8,163974.0,25.3425,25.3513,25.3161,25.3161,163974.0
2017-10-13 13:20:00,28.8,28.82,28.8,28.82,128907.0,25.3161,25.3337,25.3161,25.3337,128907.0
2017-10-13 13:25:00,28.82,28.85,28.81,28.85,201021.0,25.3337,25.3601,25.3249,25.3601,201021.0
2017-10-13 13:30:00,28.85,28.85,28.83,28.85,178182.0,25.3601,25.3601,25.3425,25.3601,178182.0
2017-10-13 13:35:00,28.85,28.87,28.84,28.87,99882.0,25.3601,25.3777,25.3513,25.3777,99882.0
2017-10-13 13:40:00,28.87,28.89,28.87,28.89,195618.0,25.3777,25.3953,25.3777,25.3953,195618.0
2017-10-13 13:45:00,28.89,28.89,28.86,28.86,111600.0,25.3953,25.3953,25.3689,25.3689,111600.0
2017-10-13 13:50:00,28.87,28.87,28.85,28.85,146916.0,25.3777,25.3777,25.3601,25.3601,146916.0
2017-10-13 13:55:00,28.85,28.89,28.85,28.89,179649.0,25.3601,25.3953,25.3601,25.3953,179649.0
2017-10-13 14:00:00,28.89,28.89,28.84,28.85,198828.0,25.3953,25.3953,25.3513,25.3601,198828.0
2017-10-13 14:05:00,28.85,28.85,28.83,28.84,139656.0,25.3601,25.3601,25.3425,25.3513,139656.0
2017-10-13 14:10:00,28.84,28.85,28.83,28.84,158301.0,25.3513,25.3601,25.3425,25.3513,158301.0
2017-10-13 14:15:00,28.84,28.86,28.84,28.86,204438.0,25.3513,25.3689,25.3513,25.3689,204438.0
2017-10-13 14:20:00,28.86,28.87,28.85,28.85,188229.0,25.3689,25.3777,25.3601,25.3601,188229.0
2017-10-13 14:25:00,28.85,28.87,28.85,28.85,195963.0,25.3601,25.3777,25.3601,25.3601,195963.0
2017-10-13 14:30:00,28.85,28.88,28.84,28.87,207795.0,25.3601,25.3865,25.3513,25.3777,207795.0
2017-10-13 14:35:00,28.87,28.88,28.86,28.87,154701.0,25.3777,25.3865,25.3689,25.3777,154701.0
2017-10-13 14:40:00,28.87,28.89,28.87,28.87,191883.0,25.3777,25.3953,25.3777,25.3777,191883.0
2017-10-13 14:45:00,28.87,28.89,28.87,28.87,187881.0,25.3777,25.3953,25.3777,25.3777,187881.0
2017-10-13 14:50:00,28.87,28.89,28.87,28.88,211842.0,25.3777,25.3953,25.3777,25.3865,211842.0
2017-10-13 14:55:00,28.87,28.9,28.87,28.89,325107.0,25.3777,25.404,25.3777,25.3953,325107.0
2017-10-13 15:00:00,28.89,28.89,28.87,28.87,148470.0,25.3953,25.3953,25.3777,25.3777,148470.0
2017-10-13 15:05:00,28.87,28.9,28.86,28.89,251427.0,25.3777,25.404,25.3689,25.3953,251427.0
2017-10-13 15:10:00,28.89,28.9,28.88,28.88,212475.0,25.3953,25.404,25.3865,25.3865,212475.0
2017-10-13 15:15:00,28.89,28.89,28.87,28.88,253035.0,25.3953,25.3953,25.3777,25.3865,253035.0
2017-10-13 15:20:00,28.88,28.9,28.87,28.9,259158.0,25.3865,25.404,25.3777,25.404,259158.0
2017-10-13 15:25:00,28.9,28.92,28.89,28.9,279453.0,25.404,25.4216,25.3953,25.404,279453.0
2017-10-13 15:30:00,28.9,28.92,28.89,28.91,302451.0,25.404,25.4216,25.3953,25.4128,302451.0
2017-10-13 15:35:00,28.91,28.92,28.88,28.92,374310.0,25.4128,25.4216,25.3865,25.4216,374310.0
2017-10-13 15:40:00,28.91,28.92,28.89,28.89,515664.0,25.4128,25.4216,25.3953,25.3953,515664.0
2017-10-13 15:45:00,28.89,28.91,28.89,28.91,503058.0,25.3953,25.4128,25.3953,25.4128,503058.0
2017-10-13 15:50:00,28.91,28.92,28.88,28.88,617082.0,25.4128,25.4216,25.3865,25.3865,617082.0
2017-10-13 15:55:00,28.88,28.89,28.86,28.88,1344219.0,25.3865,25.3953,25.3689,25.3865,1344219.0
2017-10-16 09:30:00,28.86,28.87,28.78,28.8,670965.0,25.3689,25.3777,25.2986,25.3161,670965.0
2017-10-16 09:35:00,28.8,28.82,28.77,28.79,296706.0,25.3161,25.3337,25.2898,25.3074,296706.0
2017-10-16 09:40:00,28.79,28.8,28.58,28.61,940791.0,25.3074,25.3161,25.1228,25.1491,940791.0
2017-10-16 09:45:00,28.62,28.64,28.59,28.63,426027.0,25.1579,25.1755,25.1315,25.1667,426027.0
2017-10-16 09:50:00,28.63,28.63,28.55,28.55,444957.0,25.1667,25.1667,25.0964,25.0964,444957.0
2017-10-16 09:55:00,28.55,28.58,28.5,28.51,537462.0,25.0964,25.1228,25.0524,25.0612,537462.0
2017-10-16 10:00:00,28.51,28.57,28.49,28.54,337458.0,25.0612,25.114,25.0436,25.0876,337458.0
2017-10-16 10:05:00,28.54,28.54,28.48,28.49,508545.0,25.0876,25.0876,25.0349,25.0436,508545.0
2017-10-16 10:10:00,28.48,28.49,28.46,28.47,374691.0,25.0349,25.0436,25.0173,25.0261,374691.0
2017-10-16 10:15:00,28.47,28.47,28.45,28.46,350121.0,25.0261,25.0261,25.0085,25.0173,350121.0
2017-10-16 10:20:00,28.45,28.47,28.45,28.45,448080.0,25.0085,25.0261,25.0085,25.0085,448080.0
2017-10-16 10:25:00,28.45,28.48,28.43,28.46,276645.0,25.0085,25.0349,24.9909,25.0173,276645.0
2017-10-16 10:30:00,28.46,28.46,28.43,28.44,289884.0,25.0173,25.0173,24.9909,24.9997,289884.0
2017-10-16 10:35:00,28.44,28.45,28.43,28.44,305775.0,24.9997,25.0085,24.9909,24.9997,305775.0
2017-10-16 10:40:00,28.44,28.46,28.43,28.45,196122.0,24.9997,25.0173,24.9909,25.0085,196122.0
2017-10-16 10:45:00,28.45,28.45,28.42,28.44,339894.0,25.0085,25.0085,24.9821,24.9997,339894.0
2017-10-16 10:50:00,28.44,28.44,28.42,28.43,349128.0,24.9997,24.9997,24.9821,24.9909,349128.0
2017-10-16 10:55:00,28.43,28.44,28.41,28.41,361392.0,24.9909,24.9997,24.9733,24.9733,361392.0
2017-10-16 11:00:00,28.41,28.44,28.41,28.43,350049.0,24.9733,24.9997,24.9733,24.9909,350049.0
2017-10-16 11:05:00,28.44,28.44,28.43,28.44,313953.0,24.9997,24.9997,24.9909,24.9997,313953.0
2017-10-16 11:10:00,28.44,28.44,28.43,28.43,299829.0,24.9997,24.9997,24.9909,24.9909,299829.0
2017-10-16 11:15:00,28.43,28.44,28.42,28.44,250038.0,24.9909,24.9997,24.9821,24.9997,250038.0
2017-10-16 11:20:00,28.44,28.46,28.43,28.45,354939.0,24.9997,25.0173,24.9909,25.0085,354939.0
2017-10-16 11:25:00,28.46,28.46,28.43,28.44,296421.0,25.0173,25.0173,24.9909,24.9997,296421.0
2017-10-16 11:30:00,28.44,28.44,28.4,28.41,364248.0,24.9997,24.9997,24.9645,24.9733,364248.0
2017-10-16 11:35:00,28.41,28.41,28.37,28.37,288564.0,24.9733,24.9733,24.9382,24.9382,288564.0
2017-10-16 11:40:00,28.38,28.39,28.37,28.38,203739.0,24.9469,24.9557,24.9382,24.9469,203739.0
2017-10-16 11:45:00,28.38,28.39,28.38,28.39,223875.0,24.9469,24.9557,24.9469,24.9557,223875.0
2017-10-16 11:50:00,28.39,28.39,28.37,28.37,188871.0,24.9557,24.9557,24.9382,24.9382,188871.0
2017-10-16 11:55:00,28.37,28.39,28.37,28.39,195033.0,24.9382,24.9557,24.9382,24.9557,195033.0
2017-10-16 12:00:00,28.39,28.39,28.38,28.38,153483.0,24.9557,24.9557,24.9469,24.9469,153483.0
2017-10-16 12:05:00,28.38,28.39,28.36,28.36,297537.0,24.9469,24.9557,24.9294,24.9294,297537.0
2017-10-16 12:10:00,28.36,28.38,28.36,28.38,143634.0,24.9294,24.9469,24.9294,24.9469,143634.0
2017-10-16 12:15:00,28.38,28.39,28.38,28.39,190008.0,24.9469,24.9557,24.9469,24.9557,190008.0
2017-10-16 12:20:00,28.39,28.39,28.37,28.38,151320.0,24.9557,24.9557,24.9382,24.9469,151320.0
2017-10-16 12:25:00,28.38,28.4,28.37,28.37,303618.0,24.9469,24.9645,24.9382,24.9382,303618.0
2017-10-16 12:30:00,28.37,28.4,28.37,28.39,132228.0,24.9382,24.9645,24.9382,24.9557,132228.0
2017-10-16 12:35:00,28.39,28.41,28.39,28.4,240018.0,24.9557,24.9733,24.9557,24.9645,240018.0
2017-10-16 12:40:00,28.4,28.4,28.38,28.39,127731.0,24.9645,24.9645,24.9469,24.9557,127731.0
2017-10-16 12:45:00,28.38,28.39,28.37,28.37,241743.0,24.9469,24.9557,24.9382,24.9382,241743.0
2017-10-16 12:50:00,28.37,28.37,28.35,28.36,213786.0,24.9382,24.9382,24.9206,24.9294,213786.0
2017-10-16 12:55:00,28.36,28.37,28.34,28.35,225711.0,24.9294,24.9382,24.9118,24.9206,225711.0
2017-10-16 13:00:00,28.35,28.36,28.35,28.36,72408.0,24.9206,24.9294,24.9206,24.9294,72408.0
2017-10-16 13:05:00,28.36,28.38,28.36,28.37,134109.0,24.9294,24.9469,24.9294,24.9382,134109.0
2017-10-16 13:10:00,28.37,28.37,28.36,28.37,199641.0,24.9382,24.9382,24.9294,24.9382,199641.0
2017-10-16 13:15:00,28.36,28.37,28.36,28.37,170352.0,24.9294,24.9382,24.9294,24.9382,170352.0
2017-10-16 13:20:00,28.37,28.37,28.35,28.35,107292.0,24.9382,24.9382,24.9206,24.9206,107292.0
2017-10-16 13:25:00,28.35,28.37,28.35,28.36,148821.0,24.9206,24.9382,24.9206,24.9294,148821.0
2017-10-16 13:30:00,28.36,28.38,28.36,28.37,297345.0,24.9294,24.9469,24.9294,24.9382,297345.0
2017-10-16 13:35:00,28.37,28.38,28.36,28.37,149265.0,24.9382,24.9469,24.9294,24.9382,149265.0
2017-10-16 13:40:00,28.37,28.38,28.35,28.36,206559.0,24.9382,24.9469,24.9206,24.9294,206559.0
2017-10-16 13:45:00,28.36,28.37,28.36,28.36,79050.0,24.9294,24.9382,24.9294,24.9294,79050.0
2017-10-16 13:50:00,28.36,28.37,28.36,28.36,114597.0,24.9294,24.9382,24.9294,24.9294,114597.0
2017-10-16 13:55:00,28.37,28.37,28.36,28.36,80499.0,24.9382,24.9382,24.9294,24.9294,80499.0
2017-10-16 14:00:00,28.37,28.37,28.36,28.36,143676.0,24.9382,24.9382,24.9294,24.9294,143676.0
2017-10-16 14:05:00,28.36,28.4,28.36,28.4,362946.0,24.9294,24.9645,24.9294,24.9645,362946.0
2017-10-16 14:10:00,28.4,28.44,28.4,28.42,305250.0,24.9645,24.9997,24.9645,24.9821,305250.0
2017-10-16 14:15:00,28.42,28.44,28.42,28.43,289509.0,24.9821,24.9997,24.9821,24.9909,289509.0
2017-10-16 14:20:00,28.43,28.51,28.43,28.5,245484.0,24.9909,25.0612,24.9909,25.0524,245484.0
2017-10-16 14:25:00,28.5,28.51,28.48,28.49,186888.0,25.0524,25.0612,25.0349,25.0436,186888.0
2017-10-16 14:30:00,28.49,28.51,28.49,28.5,92934.0,25.0436,25.0612,25.0436,25.0524,92934.0
2017-10-16 14:35:00,28.51,28.52,28.48,28.49,181221.0,25.0612,25.07,25.0349,25.0436,181221.0
2017-10-16 14:40:00,28.49,28.5,28.48,28.49,198390.0,25.0436,25.0524,25.0349,25.0436,198390.0
2017-10-16 14:45:00,28.5,28.5,28.48,28.5,312672.0,25.0524,25.0524,25.0349,25.0524,312672.0
2017-10-16 14:50:00,28.5,28.51,28.49,28.51,147117.0,25.0524,25.0612,25.0436,25.0612,147117.0
2017-10-16 14:55:00,28.51,28.51,28.5,28.51,111351.0,25.0612,25.0612,25.0524,25.0612,111351.0
2017-10-16 15:00:00,28.51,28.53,28.49,28.53,234480.0,25.0612,25.0788,25.0436,25.0788,234480.0
2017-10-16 15:05:00,28.53,28.53,28.52,28.52,152175.0,25.0788,25.0788,25.07,25.07,152175.0
2017-10-16 15:10:00,28.52,28.52,28.5,28.5,176826.0,25.07,25.07,25.0524,25.0524,176826.0
2017-10-16 15:15:00,28.5,28.52,28.49,28.51,473883.0,25.0524,25.07,25.0436,25.0612,473883.0
2017-10-16 15:20:00,28.51,28.51,28.5,28.51,120687.0,25.0612,25.0612,25.0524,25.0612,120687.0
2017-10-16 15:25:00,28.51,28.54,28.51,28.54,165366.0,25.0612,25.0876,25.0612,25.0876,165366.0
2017-10-16 15:30:00,28.54,28.55,28.53,28.55,212640.0,25.0876,25.0964,25.0788,25.0964,212640.0
2017-10-16 15:35:00,28.55,28.58,28.55,28.58,339990.0,25.0964,25.1228,25.0964,25.1228,339990.0
2017-10-16 15:40:00,28.58,28.6,28.57,28.59,511632.0,25.1228,25.1403,25.114,25.1315,511632.0
2017-10-16 15:45:00,28.58,28.61,28.58,28.59,597843.0,25.1228,25.1491,25.1228,25.1315,597843.0
2017-10-16 15:50:00,28.59,28.61,28.57,28.58,531063.0,25.1315,25.1491,25.114,25.1228,531063.0
2017-10-16 15:55:00,28.59,28.59,28.57,28.58,880749.0,25.1315,25.1315,25.114,25.1228,880749.0
2017-10-17 09:30:00,28.5,28.56,28.44,28.53,483795.0,25.0524,25.1052,24.9997,25.0788,483795.0
2017-10-17 09:35:00,28.53,28.62,28.53,28.6,311841.0,25.0788,25.1579,25.0788,25.1403,311841.0
2017-10-17 09:40:00,28.6,28.62,28.58,28.59,196473.0,25.1403,25.1579,25.1228,25.1315,196473.0
2017-10-17 09:45:00,28.6,28.62,28.58,28.61,214674.0,25.1403,25.1579,25.1228,25.1491,214674.0
2017-10-17 09:50:00,28.61,28.62,28.56,28.58,224136.0,25.1491,25.1579,25.1052,25.1228,224136.0
2017-10-17 09:55:00,28.58,28.58,28.57,28.57,132174.0,25.1228,25.1228,25.114,25.114,132174.0
2017-10-17 10:00:00,28.57,28.62,28.57,28.61,235110.0,25.114,25.1579,25.114,25.1491,235110.0
2017-10-17 10:05:00,28.61,28.66,28.59,28.64,379749.0,25.1491,25.1931,25.1315,25.1755,379749.0
2017-10-17 10:10:00,28.64,28.64,28.61,28.64,218019.0,25.1755,25.1755,25.1491,25.1755,218019.0
2017-10-17 10:15:00,28.64,28.68,28.63,28.68,266919.0,25.1755,25.2107,25.1667,25.2107,266919.0
2017-10-17 10:20:00,28.68,28.72,28.68,28.71,296895.0,25.2107,25.2458,25.2107,25.237,296895.0
2017-10-17 10:25:00,28.72,28.72,28.67,28.67,215148.0,25.2458,25.2458,25.2019,25.2019,215148.0
2017-10-17 10:30:00,28.67,28.67,28.61,28.63,181488.0,25.2019,25.2019,25.1491,25.1667,181488.0
2017-10-17 10:35:00,28.62,28.63,28.59,28.63,148086.0,25.1579,25.1667,25.1315,25.1667,148086.0
2017-10-17 10:40:00,28.62,28.63,28.61,28.63,153180.0,25.1579,25.1667,25.1491,25.1667,153180.0
2017-10-17 10:45:00,28.63,28.69,28.63,28.68,286173.0,25.1667,25.2194,25.1667,25.2107,286173.0
2017-10-17 10:50:00,28.68,28.7,28.67,28.69,150156.0,25.2107,25.2282,25.2019,25.2194,150156.0
2017-10-17 10:55:00,28.7,28.71,28.67,28.68,167166.0,25.2282,25.237,25.2019,25.2107,167166.0
2017-10-17 11:00:00,28.68,28.71,28.68,28.71,180444.0,25.2107,25.237,25.2107,25.237,180444.0
2017-10-17 11:05:00,28.71,28.73,28.71,28.72,192639.0,25.237,25.2546,25.237,25.2458,192639.0
2017-10-17 11:10:00,28.72,28.74,28.72,28.73,281973.0,25.2458,25.2634,25.2458,25.2546,281973.0
2017-10-17 11:15:00,28.74,28.75,28.73,28.73,216936.0,25.2634,25.2722,25.2546,25.2546,216936.0
2017-10-17 11:20:00,28.73,28.78,28.73,28.77,237225.0,25.2546,25.2986,25.2546,25.2898,237225.0
2017-10-17 11:25:00,28.78,28.79,28.76,28.76,165081.0,25.2986,25.3074,25.281,25.281,165081.0
2017-10-17 11:30:00,28.76,28.76,28.74,28.75,179022.0,25.281,25.281,25.2634,25.2722,179022.0
2017-10-17 11:35:00,28.75,28.78,28.75,28.77,259881.0,25.2722,25.2986,25.2722,25.2898,259881.0
2017-10-17 11:40:00,28.77,28.78,28.76,28.76,146154.0,25.2898,25.2986,25.281,25.281,146154.0
2017-10-17 11:45:00,28.76,28.77,28.72,28.73,145710.0,25.281,25.2898,25.2458,25.2546,145710.0
2017-10-17 11:50:00,28.73,28.74,28.71,28.72,283596.0,25.2546,25.2634,25.237,25.2458,283596.0
2017-10-17 11:55:00,28.72,28.74,28.72,28.73,149142.0,25.2458,25.2634,25.2458,25.2546,149142.0
2017-10-17 12:00:00,28.73,28.73,28.71,28.71,96705.0,25.2546,25.2546,25.237,25.237,96705.0
2017-10-17 12:05:00,28.72,28.72,28.71,28.72,109947.0,25.2458,25.2458,25.237,25.2458,109947.0
2017-10-17 12:10:00,28.72,28.72,28.71,28.71,106851.0,25.2458,25.2458,25.237,25.237,106851.0
2017-10-17 12:15:00,28.71,28.72,28.68,28.69,204600.0,25.237,25.2458,25.2107,25.2194,204600.0
2017-10-17 12:20:00,28.69,28.69,28.68,28.69,150255.0,25.2194,25.2194,25.2107,25.2194,150255.0
2017-10-17 12:25:00,28.69,28.71,28.68,28.7,232968.0,25.2194,25.237,25.2107,25.2282,232968.0
2017-10-17 12:30:00,28.7,28.71,28.69,28.71,73908.0,25.2282,25.237,25.2194,25.237,73908.0
2017-10-17 12:35:00,28.71,28.71,28.69,28.71,98757.0,25.237,25.237,25.2194,25.237,98757.0
2017-10-17 12:40:00,28.7,28.7,28.68,28.7,98940.0,25.2282,25.2282,25.2107,25.2282,98940.0
2017-10-17 12:45:00,28.7,28.7,28.67,28.67,188487.0,25.2282,25.2282,25.2019,25.2019,188487.0
2017-10-17 12:50:00,28.67,28.68,28.66,28.66,104103.0,25.2019,25.2107,25.1931,25.1931,104103.0
2017-10-17 12:55:00,28.66,28.69,28.66,28.68,77700.0,25.1931,25.2194,25.1931,25.2107,77700.0
2017-10-17 13:00:00,28.68,28.69,28.67,28.67,101613.0,25.2107,25.2194,25.2019,25.2019,101613.0
2017-10-17 13:05:00,28.67,28.67,28.66,28.66,44217.0,25.2019,25.2019,25.1931,25.1931,44217.0
2017-10-17 13:10:00,28.66,28.66,28.62,28.62,202362.0,25.1931,25.1931,25.1579,25.1579,202362.0
2017-10-17 13:15:00,28.63,28.63,28.61,28.61,190980.0,25.1667,25.1667,25.1491,25.1491,190980.0
2017-10-17 13:20:00,28.61,28.62,28.6,28.6,119640.0,25.1491,25.1579,25.1403,25.1403,119640.0
2017-10-17 13:25:00,28.6,28.61,28.6,28.6,116046.0,25.1403,25.1491,25.1403,25.1403,116046.0
2017-10-17 13:30:00,28.6,28.6,28.56,28.57,299805.0,25.1403,25.1403,25.1052,25.114,299805.0
2017-10-17 13:35:00,28.57,28.59,28.56,28.59,178200.0,25.114,25.1315,25.1052,25.1315,178200.0
2017-10-17 13:40:00,28.59,28.59,28.57,28.58,146724.0,25.1315,25.1315,25.114,25.1228,146724.0
2017-10-17 13:45:00,28.58,28.58,28.57,28.58,100077.0,25.1228,25.1228,25.114,25.1228,100077.0
2017-10-17 13:50:00,28.58,28.59,28.58,28.58,83892.0,25.1228,25.1315,25.1228,25.1228,83892.0
2017-10-17 13:55:00,28.58,28.61,28.58,28.58,179415.0,25.1228,25.1491,25.1228,25.1228,179415.0
2017-10-17 14:00:00,28.58,28.58,28.57,28.58,93018.0,25.1228,25.1228,25.114,25.1228,93018.0
2017-10-17 14:05:00,28.57,28.6,28.57,28.6,86169.0,25.114,25.1403,25.114,25.1403,86169.0
2017-10-17 14:10:00,28.59,28.61,28.58,28.61,186381.0,25.1315,25.1491,25.1228,25.1491,186381.0
2017-10-17 14:15:00,28.61,28.62,28.6,28.62,95268.0,25.1491,25.1579,25.1403,25.1579,95268.0
2017-10-17 14:20:00,28.62,28.62,28.59,28.6,139659.0,25.1579,25.1579,25.1315,25.1403,139659.0
2017-10-17 14:25:00,28.6,28.61,28.6,28.6,93234.0,25.1403,25.1491,25.1403,25.1403,93234.0
2017-10-17 14:30:00,28.61,28.63,28.61,28.62,111168.0,25.1491,25.1667,25.1491,25.1579,111168.0
2017-10-17 14:35:00,28.62,28.63,28.62,28.63,112338.0,25.1579,25.1667,25.1579,25.1667,112338.0
2017-10-17 14:40:00,28.63,28.64,28.62,28.63,135534.0,25.1667,25.1755,25.1579,25.1667,135534.0
2017-10-17 14:45:00,28.63,28.63,28.62,28.63,103710.0,25.1667,25.1667,25.1579,25.1667,103710.0
2017-10-17 14:50:00,28.63,28.64,28.62,28.62,133707.0,25.1667,25.1755,25.1579,25.1579,133707.0
2017-10-17 14:55:00,28.62,28.62,28.61,28.61,84960.0,25.1579,25.1579,25.1491,25.1491,84960.0
2017-10-17 15:00:00,28.61,28.62,28.61,28.62,123387.0,25.1491,25.1579,25.1491,25.1579,123387.0
2017-10-17 15:05:00,28.62,28.62,28.61,28.62,118413.0,25.1579,25.1579,25.1491,25.1579,118413.0
2017-10-17 15:10:00,28.62,28.63,28.62,28.63,186174.0,25.1579,25.1667,25.1579,25.1667,186174.0
2017-10-17 15:15:00,28.63,28.63,28.63,28.63,67494.0,25.1667,25.1667,25.1667,25.1667,67494.0
2017-10-17 15:20:00,28.63,28.64,28.61,28.61,177024.0,25.1667,25.1755,25.1491,25.1491,177024.0
2017-10-17 15:25:00,28.62,28.63,28.61,28.63,141354.0,25.1579,25.1667,25.1491,25.1667,141354.0
2017-10-17 15:30:00,28.63,28.65,28.63,28.65,156888.0,25.1667,25.1843,25.1667,25.1843,156888.0
2017-10-17 15:35:00,28.65,28.66,28.64,28.65,233454.0,25.1843,25.1931,25.1755,25.1843,233454.0
2017-10-17 15:40:00,28.65,28.65,28.63,28.63,217248.0,25.1843,25.1843,25.1667,25.1667,217248.0
2017-10-17 15:45:00,28.64,28.66,28.63,28.65,297927.0,25.1755,25.1931,25.1667,25.1843,297927.0
2017-10-17 15:50:00,28.65,28.68,28.65,28.68,416547.0,25.1843,25.2107,25.1843,25.2107,416547.0
2017-10-17 15:55:00,28.68,28.68,28.65,28.66,780144.0,25.2107,25.2107,25.1843,25.1931,780144.0
2017-10-18 09:30:00,28.72,28.75,28.71,28.73,504009.0,25.2458,25.2722,25.237,25.2546,504009.0
2017-10-18 09:35:00,28.74,28.75,28.71,28.73,147537.0,25.2634,25.2722,25.237,25.2546,147537.0
2017-10-18 09:40:00,28.73,28.75,28.71,28.73,139332.0,25.2546,25.2722,25.237,25.2546,139332.0
2017-10-18 09:45:00,28.73,28.74,28.71,28.72,174480.0,25.2546,25.2634,25.237,25.2458,174480.0
2017-10-18 09:50:00,28.71,28.74,28.71,28.72,143460.0,25.237,25.2634,25.237,25.2458,143460.0
2017-10-18 09:55:00,28.73,28.73,28.71,28.72,198435.0,25.2546,25.2546,25.237,25.2458,198435.0
2017-10-18 10:00:00,28.72,28.72,28.69,28.7,294216.0,25.2458,25.2458,25.2194,25.2282,294216.0
2017-10-18 10:05:00,28.7,28.71,28.68,28.7,247032.0,25.2282,25.237,25.2107,25.2282,247032.0
2017-10-18 10:10:00,28.7,28.71,28.7,28.7,135477.0,25.2282,25.237,25.2282,25.2282,135477.0
2017-10-18 10:15:00,28.7,28.71,28.7,28.7,342726.0,25.2282,25.237,25.2282,25.2282,342726.0
2017-10-18 10:20:00,28.7,28.7,28.68,28.7,390483.0,25.2282,25.2282,25.2107,25.2282,390483.0
2017-10-18 10:25:00,28.7,28.7,28.67,28.68,166077.0,25.2282,25.2282,25.2019,25.2107,166077.0
2017-10-18 10:30:00,28.68,28.7,28.67,28.69,172080.0,25.2107,25.2282,25.2019,25.2194,172080.0
2017-10-18 10:35:00,28.69,28.7,28.68,28.69,176361.0,25.2194,25.2282,25.2107,25.2194,176361.0
2017-10-18 10:40:00,28.69,28.7,28.68,28.69,181494.0,25.2194,25.2282,25.2107,25.2194,181494.0
2017-10-18 10:45:00,28.69,28.71,28.69,28.7,130215.0,25.2194,25.237,25.2194,25.2282,130215.0
2017-10-18 10:50:00,28.7,28.71,28.69,28.7,120912.0,25.2282,25.237,25.2194,25.2282,120912.0
2017-10-18 10:55:00,28.69,28.71,28.69,28.7,139764.0,25.2194,25.237,25.2194,25.2282,139764.0
2017-10-18 11:00:00,28.7,28.71,28.7,28.7,138543.0,25.2282,25.237,25.2282,25.2282,138543.0
2017-10-18 11:05:00,28.7,28.71,28.7,28.71,246984.0,25.2282,25.237,25.2282,25.237,246984.0
2017-10-18 11:10:00,28.71,28.73,28.71,28.72,239424.0,25.237,25.2546,25.237,25.2458,239424.0
2017-10-18 11:15:00,28.72,28.72,28.7,28.71,115758.0,25.2458,25.2458,25.2282,25.237,115758.0
2017-10-18 11:20:00,28.71,28.73,28.71,28.71,128025.0,25.237,25.2546,25.237,25.237,128025.0
2017-10-18 11:25:00,28.71,28.72,28.71,28.72,134952.0,25.237,25.2458,25.237,25.2458,134952.0
2017-10-18 11:30:00,28.72,28.72,28.7,28.7,103398.0,25.2458,25.2458,25.2282,25.2282,103398.0
2017-10-18 11:35:00,28.7,28.71,28.7,28.71,126657.0,25.2282,25.237,25.2282,25.237,126657.0
2017-10-18 11:40:00,28.71,28.72,28.71,28.72,77136.0,25.237,25.2458,25.237,25.2458,77136.0
2017-10-18 11:45:00,28.72,28.72,28.71,28.71,116091.0,25.2458,25.2458,25.237,25.237,116091.0
2017-10-18 11:50:00,28.71,28.71,28.69,28.7,309141.0,25.237,25.237,25.2194,25.2282,309141.0
2017-10-18 11:55:00,28.7,28.71,28.69,28.71,87651.0,25.2282,25.237,25.2194,25.237,87651.0
2017-10-18 12:00:00,28.71,28.72,28.7,28.72,90372.0,25.237,25.2458,25.2282,25.2458,90372.0
2017-10-18 12:05:00,28.72,28.72,28.71,28.72,77574.0,25.2458,25.2458,25.237,25.2458,77574.0
2017-10-18 12:10:00,28.72,28.74,28.72,28.74,79254.0,25.2458,25.2634,25.2458,25.2634,79254.0
2017-10-18 12:15:00,28.74,28.75,28.74,28.74,109386.0,25.2634,25.2722,25.2634,25.2634,109386.0
2017-10-18 12:20:00,28.74,28.75,28.73,28.74,127557.0,25.2634,25.2722,25.2546,25.2634,127557.0
2017-10-18 12:25:00,28.74,28.75,28.74,28.75,132870.0,25.2634,25.2722,25.2634,25.2722,132870.0
2017-10-18 12:30:00,28.75,28.78,28.74,28.77,159705.0,25.2722,25.2986,25.2634,25.2898,159705.0
2017-10-18 12:35:00,28.77,28.78,28.76,28.76,103755.0,25.2898,25.2986,25.281,25.281,103755.0
2017-10-18 12:40:00,28.76,28.77,28.76,28.77,124620.0,25.281,25.2898,25.281,25.2898,124620.0
2017-10-18 12:45:00,28.77,28.79,28.76,28.76,138705.0,25.2898,25.3074,25.281,25.281,138705.0
2017-10-18 12:50:00,28.76,28.76,28.73,28.74,123651.0,25.281,25.281,25.2546,25.2634,123651.0
2017-10-18 12:55:00,28.74,28.74,28.73,28.73,65478.0,25.2634,25.2634,25.2546,25.2546,65478.0
2017-10-18 13:00:00,28.73,28.74,28.73,28.73,78153.0,25.2546,25.2634,25.2546,25.2546,78153.0
2017-10-18 13:05:00,28.73,28.74,28.73,28.73,121581.0,25.2546,25.2634,25.2546,25.2546,121581.0
2017-10-18 13:10:00,28.73,28.74,28.73,28.73,109608.0,25.2546,25.2634,25.2546,25.2546,109608.0
2017-10-18 13:15:00,28.73,28.74,28.73,28.74,88872.0,25.2546,25.2634,25.2546,25.2634,88872.0
2017-10-18 13:20:00,28.74,28.75,28.74,28.74,101496.0,25.2634,25.2722,25.2634,25.2634,101496.0
2017-10-18 13:25:00,28.74,28.74,28.73,28.73,87687.0,25.2634,25.2634,25.2546,25.2546,87687.0
2017-10-18 13:30:00,28.73,28.74,28.73,28.74,177423.0,25.2546,25.2634,25.2546,25.2634,177423.0
2017-10-18 13:35:00,28.73,28.74,28.73,28.74,60951.0,25.2546,25.2634,25.2546,25.2634,60951.0
2017-10-18 13:40:00,28.74,28.75,28.73,28.73,120336.0,25.2634,25.2722,25.2546,25.2546,120336.0
2017-10-18 13:45:00,28.73,28.74,28.71,28.72,150873.0,25.2546,25.2634,25.237,25.2458,150873.0
2017-10-18 13:50:00,28.72,28.72,28.7,28.71,134280.0,25.2458,25.2458,25.2282,25.237,134280.0
2017-10-18 13:55:00,28.71,28.71,28.7,28.7,185598.0,25.237,25.237,25.2282,25.2282,185598.0
2017-10-18 14:00:00,28.7,28.73,28.7,28.72,269625.0,25.2282,25.2546,25.2282,25.2458,269625.0
2017-10-18 14:05:00,28.72,28.74,28.72,28.73,125409.0,25.2458,25.2634,25.2458,25.2546,125409.0
2017-10-18 14:10:00,28.73,28.73,28.72,28.72,116313.0,25.2546,25.2546,25.2458,25.2458,116313.0
2017-10-18 14:15:00,28.73,28.73,28.72,28.73,89961.0,25.2546,25.2546,25.2458,25.2546,89961.0
2017-10-18 14:20:00,28.72,28.73,28.72,28.73,220221.0,25.2458,25.2546,25.2458,25.2546,220221.0
2017-10-18 14:25:00,28.73,28.76,28.73,28.76,225849.0,25.2546,25.281,25.2546,25.281,225849.0
2017-10-18 14:30:00,28.76,28.77,28.75,28.75,122670.0,25.281,25.2898,25.2722,25.2722,122670.0
2017-10-18 14:35:00,28.75,28.76,28.75,28.75,104619.0,25.2722,25.281,25.2722,25.2722,104619.0
2017-10-18 14:40:00,28.75,28.76,28.75,28.75,115191.0,25.2722,25.281,25.2722,25.2722,115191.0
2017-10-18 14:45:00,28.75,28.76,28.74,28.74,100233.0,25.2722,25.281,25.2634,25.2634,100233.0
2017-10-18 14:50:00,28.74,28.75,28.74,28.74,182655.0,25.2634,25.2722,25.2634,25.2634,182655.0
2017-10-18 14:55:00,28.74,28.74,28.73,28.73,226305.0,25.2634,25.2634,25.2546,25.2546,226305.0
2017-10-18 15:00:00,28.73,28.74,28.73,28.74,94977.0,25.2546,25.2634,25.2546,25.2634,94977.0
2017-10-18 15:05:00,28.74,28.75,28.73,28.73,138762.0,25.2634,25.2722,25.2546,25.2546,138762.0
2017-10-18 15:10:00,28.73,28.74,28.73,28.73,107880.0,25.2546,25.2634,25.2546,25.2546,107880.0
2017-10-18 15:15:00,28.73,28.73,28.72,28.73,104697.0,25.2546,25.2546,25.2458,25.2546,104697.0
2017-10-18 15:20:00,28.73,28.73,28.72,28.73,133815.0,25.2546,25.2546,25.2458,25.2546,133815.0
2017-10-18 15:25:00,28.73,28.74,28.72,28.73,111864.0,25.2546,25.2634,25.2458,25.2546,111864.0
2017-10-18 15:30:00,28.73,28.74,28.72,28.73,169587.0,25.2546,25.2634,25.2458,25.2546,169587.0
2017-10-18 15:35:00,28.73,28.76,28.73,28.76,242382.0,25.2546,25.281,25.2546,25.281,242382.0
2017-10-18 15:40:00,28.76,28.76,28.75,28.75,152058.0,25.281,25.281,25.2722,25.2722,152058.0
2017-10-18 15:45:00,28.75,28.76,28.75,28.75,258414.0,25.2722,25.281,25.2722,25.2722,258414.0
2017-10-18 15:50:00,28.75,28.75,28.73,28.73,421383.0,25.2722,25.2722,25.2546,25.2546,421383.0
2017-10-18 15:55:00,28.73,28.75,28.73,28.74,604254.0,25.2546,25.2722,25.2546,25.2634,604254.0
2017-10-19 09:30:00,28.72,28.75,28.67,28.71,580614.0,25.2458,25.2722,25.2019,25.237,580614.0
2017-10-19 09:35:00,28.71,28.78,28.71,28.75,252288.0,25.237,25.2986,25.237,25.2722,252288.0
2017-10-19 09:40:00,28.75,28.76,28.73,28.76,201768.0,25.2722,25.281,25.2546,25.281,201768.0
2017-10-19 09:45:00,28.76,28.76,28.74,28.75,198576.0,25.281,25.281,25.2634,25.2722,198576.0
2017-10-19 09:50:00,28.75,28.78,28.74,28.75,260097.0,25.2722,25.2986,25.2634,25.2722,260097.0
2017-10-19 09:55:00,28.74,28.75,28.68,28.68,453846.0,25.2634,25.2722,25.2107,25.2107,453846.0
2017-10-19 10:00:00,28.68,28.7,28.67,28.68,228228.0,25.2107,25.2282,25.2019,25.2107,228228.0
2017-10-19 10:05:00,28.68,28.68,28.63,28.65,229629.0,25.2107,25.2107,25.1667,25.1843,229629.0
2017-10-19 10:10:00,28.65,28.66,28.6,28.61,252963.0,25.1843,25.1931,25.1403,25.1491,252963.0
2017-10-19 10:15:00,28.61,28.65,28.59,28.64,173289.0,25.1491,25.1843,25.1315,25.1755,173289.0
2017-10-19 10:20:00,28.64,28.66,28.63,28.66,160674.0,25.1755,25.1931,25.1667,25.1931,160674.0
2017-10-19 10:25:00,28.66,28.7,28.64,28.7,166566.0,25.1931,25.2282,25.1755,25.2282,166566.0
2017-10-19 10:30:00,28.7,28.7,28.68,28.68,165738.0,25.2282,25.2282,25.2107,25.2107,165738.0
2017-10-19 10:35:00,28.69,28.69,28.64,28.67,269460.0,25.2194,25.2194,25.1755,25.2019,269460.0
2017-10-19 10:40:00,28.67,28.69,28.65,28.69,163842.0,25.2019,25.2194,25.1843,25.2194,163842.0
2017-10-19 10:45:00,28.68,28.69,28.64,28.68,127512.0,25.2107,25.2194,25.1755,25.2107,127512.0
2017-10-19 10:50:00,28.69,28.69,28.66,28.66,168042.0,25.2194,25.2194,25.1931,25.1931,168042.0
2017-10-19 10:55:00,28.66,28.68,28.66,28.67,120612.0,25.1931,25.2107,25.1931,25.2019,120612.0
2017-10-19 11:00:00,28.67,28.67,28.65,28.66,94353.0,25.2019,25.2019,25.1843,25.1931,94353.0
2017-10-19 11:05:00,28.66,28.69,28.66,28.69,130905.0,25.1931,25.2194,25.1931,25.2194,130905.0
2017-10-19 11:10:00,28.69,28.71,28.68,28.71,149787.0,25.2194,25.237,25.2107,25.237,149787.0
2017-10-19 11:15:00,28.7,28.73,28.7,28.73,165657.0,25.2282,25.2546,25.2282,25.2546,165657.0
2017-10-19 11:20:00,28.73,28.75,28.72,28.74,185820.0,25.2546,25.2722,25.2458,25.2634,185820.0
2017-10-19 11:25:00,28.74,28.75,28.73,28.73,208911.0,25.2634,25.2722,25.2546,25.2546,208911.0
2017-10-19 11:30:00,28.73,28.75,28.72,28.75,140691.0,25.2546,25.2722,25.2458,25.2722,140691.0
2017-10-19 11:35:00,28.75,28.76,28.74,28.76,187959.0,25.2722,25.281,25.2634,25.281,187959.0
2017-10-19 11:40:00,28.76,28.76,28.73,28.73,194535.0,25.281,25.281,25.2546,25.2546,194535.0
2017-10-19 11:45:00,28.73,28.76,28.73,28.76,148269.0,25.2546,25.281,25.2546,25.281,148269.0
2017-10-19 11:50:00,28.76,28.79,28.76,28.79,282096.0,25.281,25.3074,25.281,25.3074,282096.0
2017-10-19 11:55:00,28.79,28.8,28.77,28.8,192057.0,25.3074,25.3161,25.2898,25.3161,192057.0
2017-10-19 12:00:00,28.8,28.8,28.78,28.78,132135.0,25.3161,25.3161,25.2986,25.2986,132135.0
2017-10-19 12:05:00,28.78,28.82,28.78,28.81,142920.0,25.2986,25.3337,25.2986,25.3249,142920.0
2017-10-19 12:10:00,28.81,28.83,28.81,28.83,165540.0,25.3249,25.3425,25.3249,25.3425,165540.0
2017-10-19 12:15:00,28.83,28.83,28.81,28.81,201378.0,25.3425,25.3425,25.3249,25.3249,201378.0
2017-10-19 12:20:00,28.81,28.88,28.81,28.86,315759.0,25.3249,25.3865,25.3249,25.3689,315759.0
2017-10-19 12:25:00,28.86,28.89,28.85,28.88,286338.0,25.3689,25.3953,25.3601,25.3865,286338.0
2017-10-19 12:30:00,28.88,28.88,28.85,28.86,99096.0,25.3865,25.3865,25.3601,25.3689,99096.0
2017-10-19 12:35:00,28.86,28.86,28.81,28.81,135216.0,25.3689,25.3689,25.3249,25.3249,135216.0
2017-10-19 12:40:00,28.81,28.81,28.79,28.81,101763.0,25.3249,25.3249,25.3074,25.3249,101763.0
2017-10-19 12:45:00,28.81,28.83,28.8,28.81,111345.0,25.3249,25.3425,25.3161,25.3249,111345.0
2017-10-19 12:50:00,28.81,28.81,28.79,28.8,83484.0,25.3249,25.3249,25.3074,25.3161,83484.0
2017-10-19 12:55:00,28.8,28.8,28.77,28.78,195882.0,25.3161,25.3161,25.2898,25.2986,195882.0
2017-10-19 13:00:00,28.78,28.8,28.77,28.8,141606.0,25.2986,25.3161,25.2898,25.3161,141606.0
2017-10-19 13:05:00,28.8,28.81,28.8,28.8,80088.0,25.3161,25.3249,25.3161,25.3161,80088.0
2017-10-19 13:10:00,28.8,28.8,28.77,28.78,97839.0,25.3161,25.3161,25.2898,25.2986,97839.0
2017-10-19 13:15:00,28.78,28.81,28.78,28.81,103755.0,25.2986,25.3249,25.2986,25.3249,103755.0
2017-10-19 13:20:00,28.81,28.81,28.8,28.8,78981.0,25.3249,25.3249,25.3161,25.3161,78981.0
2017-10-19 13:25:00,28.8,28.82,28.8,28.81,132084.0,25.3161,25.3337,25.3161,25.3249,132084.0
2017-10-19 13:30:00,28.81,28.83,28.81,28.82,202314.0,25.3249,25.3425,25.3249,25.3337,202314.0
2017-10-19 13:35:00,28.82,28.83,28.82,28.82,57333.0,25.3337,25.3425,25.3337,25.3337,57333.0
2017-10-19 13:40:00,28.82,28.82,28.81,28.81,84252.0,25.3337,25.3337,25.3249,25.3249,84252.0
2017-10-19 13:45:00,28.81,28.81,28.81,28.81,43863.0,25.3249,25.3249,25.3249,25.3249,43863.0
2017-10-19 13:50:00,28.81,28.82,28.76,28.77,298596.0,25.3249,25.3337,25.281,25.2898,298596.0
2017-10-19 13:55:00,28.77,28.79,28.77,28.78,91260.0,25.2898,25.3074,25.2898,25.2986,91260.0
2017-10-19 14:00:00,28.78,28.79,28.77,28.78,156624.0,25.2986,25.3074,25.2898,25.2986,156624.0
2017-10-19 14:05:00,28.78,28.78,28.77,28.77,212268.0,25.2986,25.2986,25.2898,25.2898,212268.0
2017-10-19 14:10:00,28.77,28.78,28.75,28.76,175014.0,25.2898,25.2986,25.2722,25.281,175014.0
2017-10-19 14:15:00,28.76,28.77,28.75,28.75,100662.0,25.281,25.2898,25.2722,25.2722,100662.0
2017-10-19 14:20:00,28.75,28.76,28.74,28.75,112335.0,25.2722,25.281,25.2634,25.2722,112335.0
2017-10-19 14:25:00,28.75,28.76,28.75,28.75,82479.0,25.2722,25.281,25.2722,25.2722,82479.0
2017-10-19 14:30:00,28.75,28.78,28.75,28.78,202974.0,25.2722,25.2986,25.2722,25.2986,202974.0
2017-10-19 14:35:00,28.78,28.78,28.77,28.78,131952.0,25.2986,25.2986,25.2898,25.2986,131952.0
2017-10-19 14:40:00,28.78,28.79,28.77,28.77,189177.0,25.2986,25.3074,25.2898,25.2898,189177.0
2017-10-19 14:45:00,28.77,28.78,28.77,28.78,96363.0,25.2898,25.2986,25.2898,25.2986,96363.0
2017-10-19 14:50:00,28.78,28.78,28.78,28.78,62736.0,25.2986,25.2986,25.2986,25.2986,62736.0
2017-10-19 14:55:00,28.78,28.78,28.77,28.78,154146.0,25.2986,25.2986,25.2898,25.2986,154146.0
2017-10-19 15:00:00,28.78,28.8,28.78,28.8,124953.0,25.2986,25.3161,25.2986,25.3161,124953.0
2017-10-19 15:05:00,28.8,28.8,28.79,28.8,151206.0,25.3161,25.3161,25.3074,25.3161,151206.0
2017-10-19 15:10:00,28.8,28.82,28.79,28.82,169785.0,25.3161,25.3337,25.3074,25.3337,169785.0
2017-10-19 15:15:00,28.81,28.83,28.8,28.82,176658.0,25.3249,25.3425,25.3161,25.3337,176658.0
2017-10-19 15:20:00,28.82,28.84,28.82,28.83,138393.0,25.3337,25.3513,25.3337,25.3425,138393.0
2017-10-19 15:25:00,28.83,28.85,28.83,28.83,151050.0,25.3425,25.3601,25.3425,25.3425,151050.0
2017-10-19 15:30:00,28.83,28.83,28.81,28.82,237438.0,25.3425,25.3425,25.3249,25.3337,237438.0
2017-10-19 15:35:00,28.82,28.82,28.81,28.81,180030.0,25.3337,25.3337,25.3249,25.3249,180030.0
2017-10-19 15:40:00,28.81,28.82,28.81,28.81,227433.0,25.3249,25.3337,25.3249,25.3249,227433.0
2017-10-19 15:45:00,28.81,28.82,28.79,28.79,377070.0,25.3249,25.3337,25.3074,25.3074,377070.0
2017-10-19 15:50:00,28.79,28.79,28.77,28.78,462000.0,25.3074,25.3074,25.2898,25.2986,462000.0
2017-10-19 15:55:00,28.78,28.81,28.78,28.81,761256.0,25.2986,25.3249,25.2986,25.3249,761256.0
2017-10-20 09:30:00,28.87,28.9,28.8,28.81,1186890.0,25.3777,25.404,25.3161,25.3249,1186890.0
2017-10-20 09:35:00,28.8,28.81,28.76,28.78,252489.0,25.3161,25.3249,25.281,25.2986,252489.0
2017-10-20 09:40:00,28.78,28.81,28.76,28.77,227247.0,25.2986,25.3249,25.281,25.2898,227247.0
2017-10-20 09:45:00,28.77,28.82,28.77,28.82,228231.0,25.2898,25.3337,25.2898,25.3337,228231.0
2017-10-20 09:50:00,28.82,28.87,28.81,28.86,238158.0,25.3337,25.3777,25.3249,25.3689,238158.0
2017-10-20 09:55:00,28.86,28.87,28.8,28.8,158013.0,25.3689,25.3777,25.3161,25.3161,158013.0
2017-10-20 10:00:00,28.8,28.81,28.76,28.8,318333.0,25.3161,25.3249,25.281,25.3161,318333.0
2017-10-20 10:05:00,28.8,28.8,28.77,28.78,188844.0,25.3161,25.3161,25.2898,25.2986,188844.0
2017-10-20 10:10:00,28.78,28.8,28.78,28.79,137862.0,25.2986,25.3161,25.2986,25.3074,137862.0
2017-10-20 10:15:00,28.79,28.81,28.77,28.81,139107.0,25.3074,25.3249,25.2898,25.3249,139107.0
2017-10-20 10:20:00,28.81,28.82,28.8,28.8,161196.0,25.3249,25.3337,25.3161,25.3161,161196.0
2017-10-20 10:25:00,28.8,28.81,28.79,28.79,149619.0,25.3161,25.3249,25.3074,25.3074,149619.0
2017-10-20 10:30:00,28.79,28.82,28.78,28.81,271290.0,25.3074,25.3337,25.2986,25.3249,271290.0
2017-10-20 10:35:00,28.81,28.83,28.81,28.82,166962.0,25.3249,25.3425,25.3249,25.3337,166962.0
2017-10-20 10:40:00,28.82,28.82,28.79,28.8,107946.0,25.3337,25.3337,25.3074,25.3161,107946.0
2017-10-20 10:45:00,28.8,28.82,28.79,28.81,106473.0,25.3161,25.3337,25.3074,25.3249,106473.0
2017-10-20 10:50:00,28.81,28.83,28.8,28.82,213285.0,25.3249,25.3425,25.3161,25.3337,213285.0
2017-10-20 10:55:00,28.82,28.83,28.8,28.82,107367.0,25.3337,25.3425,25.3161,25.3337,107367.0
2017-10-20 11:00:00,28.82,28.85,28.82,28.84,135168.0,25.3337,25.3601,25.3337,25.3513,135168.0
2017-10-20 11:05:00,28.84,28.86,28.83,28.85,130389.0,25.3513,25.3689,25.3425,25.3601,130389.0
2017-10-20 11:10:00,28.86,28.89,28.85,28.88,109218.0,25.3689,25.3953,25.3601,25.3865,109218.0
2017-10-20 11:15:00,28.88,28.92,28.88,28.91,160500.0,25.3865,25.4216,25.3865,25.4128,160500.0
2017-10-20 11:20:00,28.91,28.91,28.88,28.89,118617.0,25.4128,25.4128,25.3865,25.3953,118617.0
2017-10-20 11:25:00,28.89,28.9,28.88,28.88,117264.0,25.3953,25.404,25.3865,25.3865,117264.0
2017-10-20 11:30:00,28.89,28.89,28.87,28.88,101709.0,25.3953,25.3953,25.3777,25.3865,101709.0
2017-10-20 11:35:00,28.87,28.89,28.87,28.88,115443.0,25.3777,25.3953,25.3777,25.3865,115443.0
2017-10-20 11:40:00,28.87,28.88,28.87,28.87,125388.0,25.3777,25.3865,25.3777,25.3777,125388.0
2017-10-20 11:45:00,28.87,28.87,28.85,28.87,112518.0,25.3777,25.3777,25.3601,25.3777,112518.0
2017-10-20 11:50:00,28.87,28.89,28.86,28.87,161319.0,25.3777,25.3953,25.3689,25.3777,161319.0
2017-10-20 11:55:00,28.87,28.91,28.87,28.9,86931.0,25.3777,25.4128,25.3777,25.404,86931.0
2017-10-20 12:00:00,28.9,28.9,28.88,28.88,95769.0,25.404,25.404,25.3865,25.3865,95769.0
2017-10-20 12:05:00,28.88,28.89,28.86,28.89,224982.0,25.3865,25.3953,25.3689,25.3953,224982.0
2017-10-20 12:10:00,28.89,28.92,28.89,28.91,142002.0,25.3953,25.4216,25.3953,25.4128,142002.0
2017-10-20 12:15:00,28.9,28.91,28.9,28.9,59019.0,25.404,25.4128,25.404,25.404,59019.0
2017-10-20 12:20:00,28.9,28.91,28.89,28.91,69441.0,25.404,25.4128,25.3953,25.4128,69441.0
2017-10-20 12:25:00,28.91,28.95,28.91,28.95,216627.0,25.4128,25.448,25.4128,25.448,216627.0
2017-10-20 12:30:00,28.95,28.95,28.92,28.92,298341.0,25.448,25.448,25.4216,25.4216,298341.0
2017-10-20 12:35:00,28.92,28.93,28.9,28.93,113148.0,25.4216,25.4304,25.404,25.4304,113148.0
2017-10-20 12:40:00,28.93,28.93,28.91,28.92,161409.0,25.4304,25.4304,25.4128,25.4216,161409.0
2017-10-20 12:45:00,28.92,28.93,28.91,28.92,85266.0,25.4216,25.4304,25.4128,25.4216,85266.0
2017-10-20 12:50:00,28.92,28.92,28.9,28.91,114981.0,25.4216,25.4216,25.404,25.4128,114981.0
2017-10-20 12:55:00,28.91,28.92,28.91,28.92,101610.0,25.4128,25.4216,25.4128,25.4216,101610.0
2017-10-20 13:00:00,28.92,28.93,28.92,28.92,104397.0,25.4216,25.4304,25.4216,25.4216,104397.0
2017-10-20 13:05:00,28.92,28.93,28.91,28.91,124605.0,25.4216,25.4304,25.4128,25.4128,124605.0
2017-10-20 13:10:00,28.91,28.91,28.89,28.9,122124.0,25.4128,25.4128,25.3953,25.404,122124.0
2017-10-20 13:15:00,28.9,28.91,28.89,28.9,93366.0,25.404,25.4128,25.3953,25.404,93366.0
2017-10-20 13:20:00,28.9,28.92,28.9,28.91,77202.0,25.404,25.4216,25.404,25.4128,77202.0
2017-10-20 13:25:00,28.91,28.92,28.91,28.92,81852.0,25.4128,25.4216,25.4128,25.4216,81852.0
2017-10-20 13:30:00,28.92,28.93,28.92,28.93,154854.0,25.4216,25.4304,25.4216,25.4304,154854.0
2017-10-20 13:35:00,28.93,28.95,28.93,28.93,81522.0,25.4304,25.448,25.4304,25.4304,81522.0
2017-10-20 13:40:00,28.93,28.94,28.93,28.94,105180.0,25.4304,25.4392,25.4304,25.4392,105180.0
2017-10-20 13:45:00,28.94,28.95,28.93,28.95,99981.0,25.4392,25.448,25.4304,25.448,99981.0
2017-10-20 13:50:00,28.94,28.95,28.94,28.94,92649.0,25.4392,25.448,25.4392,25.4392,92649.0
2017-10-20 13:55:00,28.94,28.96,28.94,28.96,74586.0,25.4392,25.4568,25.4392,25.4568,74586.0
2017-10-20 14:00:00,28.96,28.97,28.95,28.97,110379.0,25.4568,25.4656,25.448,25.4656,110379.0
2017-10-20 14:05:00,28.97,28.97,28.96,28.96,83448.0,25.4656,25.4656,25.4568,25.4568,83448.0
2017-10-20 14:10:00,28.96,28.97,28.96,28.96,99945.0,25.4568,25.4656,25.4568,25.4568,99945.0
2017-10-20 14:15:00,28.96,28.99,28.96,28.98,173001.0,25.4568,25.4832,25.4568,25.4744,173001.0
2017-10-20 14:20:00,28.98,28.99,28.97,28.97,145983.0,25.4744,25.4832,25.4656,25.4656,145983.0
2017-10-20 14:25:00,28.97,28.98,28.97,28.98,154389.0,25.4656,25.4744,25.4656,25.4744,154389.0
2017-10-20 14:30:00,28.97,28.99,28.97,28.98,105501.0,25.4656,25.4832,25.4656,25.4744,105501.0
2017-10-20 14:35:00,28.98,28.99,28.97,28.99,97869.0,25.4744,25.4832,25.4656,25.4832,97869.0
2017-10-20 14:40:00,28.99,28.99,28.98,28.99,131235.0,25.4832,25.4832,25.4744,25.4832,131235.0
2017-10-20 14:45:00,28.99,28.99,28.97,28.97,70161.0,25.4832,25.4832,25.4656,25.4656,70161.0
2017-10-20 14:50:00,28.97,28.98,28.97,28.98,84414.0,25.4656,25.4744,25.4656,25.4744,84414.0
2017-10-20 14:55:00,28.98,28.99,28.98,28.99,110661.0,25.4744,25.4832,25.4744,25.4832,110661.0
2017-10-20 15:00:00,28.99,29.0,28.98,28.99,256743.0,25.4832,25.4919,25.4744,25.4832,256743.0
2017-10-20 15:05:00,29.0,29.0,28.98,28.99,96552.0,25.4919,25.4919,25.4744,25.4832,96552.0
2017-10-20 15:10:00,28.99,29.0,28.99,28.99,109593.0,25.4832,25.4919,25.4832,25.4832,109593.0
2017-10-20 15:15:00,29.0,29.0,28.99,28.99,79869.0,25.4919,25.4919,25.4832,25.4832,79869.0
2017-10-20 15:20:00,28.99,29.0,28.98,28.99,150042.0,25.4832,25.4919,25.4744,25.4832,150042.0
2017-10-20 15:25:00,28.99,29.02,28.98,29.01,248667.0,25.4832,25.5095,25.4744,25.5007,248667.0
2017-10-20 15:30:00,29.01,29.03,29.01,29.02,265542.0,25.5007,25.5183,25.5007,25.5095,265542.0
2017-10-20 15:35:00,29.02,29.05,29.02,29.03,332916.0,25.5095,25.5359,25.5095,25.5183,332916.0
2017-10-20 15:40:00,29.03,29.06,29.03,29.06,358173.0,25.5183,25.5447,25.5183,25.5447,358173.0
2017-10-20 15:45:00,29.06,29.06,29.04,29.06,756102.0,25.5447,25.5447,25.5271,25.5447,756102.0
2017-10-20 15:50:00,29.06,29.08,29.05,29.08,934467.0,25.5447,25.5623,25.5359,25.5623,934467.0
2017-10-20 15:55:00,29.08,29.15,29.07,29.15,1786680.0,25.5623,25.6238,25.5535,25.6238,1786680.0
2017-10-23 09:30:00,29.11,29.17,29.09,29.11,633894.0,25.5886,25.6414,25.5711,25.5886,633894.0
2017-10-23 09:35:00,29.11,29.17,29.1,29.15,252696.0,25.5886,25.6414,25.5799,25.6238,252696.0
2017-10-23 09:40:00,29.15,29.23,29.13,29.2,323763.0,25.6238,25.6941,25.6062,25.6678,323763.0
2017-10-23 09:45:00,29.2,29.24,29.2,29.23,214650.0,25.6678,25.7029,25.6678,25.6941,214650.0
2017-10-23 09:50:00,29.24,29.31,29.23,29.31,197046.0,25.7029,25.7644,25.6941,25.7644,197046.0
2017-10-23 09:55:00,29.31,29.37,29.31,29.35,421914.0,25.7644,25.8172,25.7644,25.7996,421914.0
2017-10-23 10:00:00,29.34,29.43,29.33,29.4,581574.0,25.7908,25.8699,25.782,25.8436,581574.0
2017-10-23 10:05:00,29.41,29.42,29.35,29.37,477774.0,25.8524,25.8611,25.7996,25.8172,477774.0
2017-10-23 10:10:00,29.36,29.37,29.34,29.34,332649.0,25.8084,25.8172,25.7908,25.7908,332649.0
2017-10-23 10:15:00,29.34,29.41,29.34,29.36,318645.0,25.7908,25.8524,25.7908,25.8084,318645.0
2017-10-23 10:20:00,29.36,29.36,29.31,29.31,192375.0,25.8084,25.8084,25.7644,25.7644,192375.0
2017-10-23 10:25:00,29.31,29.32,29.27,29.31,243555.0,25.7644,25.7732,25.7293,25.7644,243555.0
2017-10-23 10:30:00,29.31,29.36,29.3,29.35,139551.0,25.7644,25.8084,25.7557,25.7996,139551.0
2017-10-23 10:35:00,29.35,29.35,29.3,29.34,175983.0,25.7996,25.7996,25.7557,25.7908,175983.0
2017-10-23 10:40:00,29.34,29.36,29.31,29.36,140967.0,25.7908,25.8084,25.7644,25.8084,140967.0
2017-10-23 10:45:00,29.35,29.36,29.33,29.34,201471.0,25.7996,25.8084,25.782,25.7908,201471.0
2017-10-23 10:50:00,29.34,29.38,29.34,29.37,205203.0,25.7908,25.826,25.7908,25.8172,205203.0
2017-10-23 10:55:00,29.36,29.38,29.36,29.38,115629.0,25.8084,25.826,25.8084,25.826,115629.0
2017-10-23 11:00:00,29.38,29.42,29.37,29.41,312348.0,25.826,25.8611,25.8172,25.8524,312348.0
2017-10-23 11:05:00,29.41,29.45,29.4,29.45,220092.0,25.8524,25.8875,25.8436,25.8875,220092.0
2017-10-23 11:10:00,29.45,29.48,29.44,29.46,430836.0,25.8875,25.9139,25.8787,25.8963,430836.0
2017-10-23 11:15:00,29.46,29.47,29.42,29.43,245865.0,25.8963,25.9051,25.8611,25.8699,245865.0
2017-10-23 11:20:00,29.44,29.49,29.43,29.49,282999.0,25.8787,25.9227,25.8699,25.9227,282999.0
2017-10-23 11:25:00,29.49,29.51,29.48,29.5,398631.0,25.9227,25.9403,25.9139,25.9315,398631.0
2017-10-23 11:30:00,29.5,29.52,29.49,29.49,281241.0,25.9315,25.949,25.9227,25.9227,281241.0
2017-10-23 11:35:00,29.49,29.5,29.44,29.44,371772.0,25.9227,25.9315,25.8787,25.8787,371772.0
2017-10-23 11:40:00,29.44,29.44,29.43,29.44,315681.0,25.8787,25.8787,25.8699,25.8787,315681.0
2017-10-23 11:45:00,29.44,29.45,29.43,29.43,165435.0,25.8787,25.8875,25.8699,25.8699,165435.0
2017-10-23 11:50:00,29.43,29.44,29.42,29.43,160218.0,25.8699,25.8787,25.8611,25.8699,160218.0
2017-10-23 11:55:00,29.43,29.43,29.41,29.42,147378.0,25.8699,25.8699,25.8524,25.8611,147378.0
2017-10-23 12:00:00,29.42,29.43,29.36,29.37,196659.0,25.8611,25.8699,25.8084,25.8172,196659.0
2017-10-23 12:05:00,29.36,29.37,29.35,29.36,162168.0,25.8084,25.8172,25.7996,25.8084,162168.0
2017-10-23 12:10:00,29.37,29.4,29.36,29.4,102330.0,25.8172,25.8436,25.8084,25.8436,102330.0
2017-10-23 12:15:00,29.4,29.42,29.39,29.4,146130.0,25.8436,25.8611,25.8348,25.8436,146130.0
2017-10-23 12:20:00,29.4,29.44,29.39,29.4,147825.0,25.8436,25.8787,25.8348,25.8436,147825.0
2017-10-23 12:25:00,29.41,29.44,29.4,29.43,114318.0,25.8524,25.8787,25.8436,25.8699,114318.0
2017-10-23 12:30:00,29.43,29.44,29.39,29.4,211287.0,25.8699,25.8787,25.8348,25.8436,211287.0
2017-10-23 12:35:00,29.4,29.45,29.4,29.4,225849.0,25.8436,25.8875,25.8436,25.8436,225849.0
2017-10-23 12:40:00,29.41,29.44,29.39,29.43,175992.0,25.8524,25.8787,25.8348,25.8699,175992.0
2017-10-23 12:45:00,29.44,29.48,29.44,29.44,284460.0,25.8787,25.9139,25.8787,25.8787,284460.0
2017-10-23 12:50:00,29.44,29.45,29.4,29.4,149871.0,25.8787,25.8875,25.8436,25.8436,149871.0
2017-10-23 12:55:00,29.41,29.44,29.4,29.44,142392.0,25.8524,25.8787,25.8436,25.8787,142392.0
2017-10-23 13:00:00,29.44,29.46,29.44,29.45,145884.0,25.8787,25.8963,25.8787,25.8875,145884.0
2017-10-23 13:05:00,29.45,29.46,29.43,29.46,179886.0,25.8875,25.8963,25.8699,25.8963,179886.0
2017-10-23 13:10:00,29.46,29.47,29.44,29.46,164619.0,25.8963,25.9051,25.8787,25.8963,164619.0
2017-10-23 13:15:00,29.46,29.49,29.46,29.49,170361.0,25.8963,25.9227,25.8963,25.9227,170361.0
2017-10-23 13:20:00,29.49,29.49,29.47,29.48,117999.0,25.9227,25.9227,25.9051,25.9139,117999.0
2017-10-23 13:25:00,29.49,29.49,29.48,29.48,140715.0,25.9227,25.9227,25.9139,25.9139,140715.0
2017-10-23 13:30:00,29.48,29.49,29.45,29.47,151356.0,25.9139,25.9227,25.8875,25.9051,151356.0
2017-10-23 13:35:00,29.47,29.49,29.46,29.49,370029.0,25.9051,25.9227,25.8963,25.9227,370029.0
2017-10-23 13:40:00,29.48,29.49,29.47,29.49,242127.0,25.9139,25.9227,25.9051,25.9227,242127.0
2017-10-23 13:45:00,29.49,29.53,29.49,29.52,423498.0,25.9227,25.9578,25.9227,25.949,423498.0
2017-10-23 13:50:00,29.52,29.53,29.49,29.5,199692.0,25.949,25.9578,25.9227,25.9315,199692.0
2017-10-23 13:55:00,29.5,29.53,29.5,29.53,208812.0,25.9315,25.9578,25.9315,25.9578,208812.0
2017-10-23 14:00:00,29.53,29.55,29.53,29.55,234297.0,25.9578,25.9754,25.9578,25.9754,234297.0
2017-10-23 14:05:00,29.54,29.55,29.51,29.55,239172.0,25.9666,25.9754,25.9403,25.9754,239172.0
2017-10-23 14:10:00,29.55,29.56,29.54,29.56,321432.0,25.9754,25.9842,25.9666,25.9842,321432.0
2017-10-23 14:15:00,29.56,29.6,29.56,29.6,489258.0,25.9842,26.0194,25.9842,26.0194,489258.0
2017-10-23 14:20:00,29.6,29.63,29.6,29.63,509649.0,26.0194,26.0457,26.0194,26.0457,509649.0
2017-10-23 14:25:00,29.63,29.64,29.61,29.62,359169.0,26.0457,26.0545,26.0282,26.0369,359169.0
2017-10-23 14:30:00,29.62,29.64,29.61,29.61,387690.0,26.0369,26.0545,26.0282,26.0282,387690.0
2017-10-23 14:35:00,29.61,29.62,29.6,29.61,280746.0,26.0282,26.0369,26.0194,26.0282,280746.0
2017-10-23 14:40:00,29.61,29.64,29.6,29.61,295464.0,26.0282,26.0545,26.0194,26.0282,295464.0
2017-10-23 14:45:00,29.61,29.62,29.59,29.6,193275.0,26.0282,26.0369,26.0106,26.0194,193275.0
2017-10-23 14:50:00,29.6,29.6,29.57,29.57,210276.0,26.0194,26.0194,25.993,25.993,210276.0
2017-10-23 14:55:00,29.57,29.58,29.56,29.57,237258.0,25.993,26.0018,25.9842,25.993,237258.0
2017-10-23 15:00:00,29.57,29.57,29.56,29.57,171297.0,25.993,25.993,25.9842,25.993,171297.0
2017-10-23 15:05:00,29.56,29.57,29.56,29.56,351237.0,25.9842,25.993,25.9842,25.9842,351237.0
2017-10-23 15:10:00,29.56,29.59,29.56,29.58,273270.0,25.9842,26.0106,25.9842,26.0018,273270.0
2017-10-23 15:15:00,29.57,29.6,29.57,29.58,319815.0,25.993,26.0194,25.993,26.0018,319815.0
2017-10-23 15:20:00,29.57,29.58,29.56,29.57,255432.0,25.993,26.0018,25.9842,25.993,255432.0
2017-10-23 15:25:00,29.57,29.58,29.56,29.58,220131.0,25.993,26.0018,25.9842,26.0018,220131.0
2017-10-23 15:30:00,29.58,29.6,29.56,29.56,374907.0,26.0018,26.0194,25.9842,25.9842,374907.0
2017-10-23 15:35:00,29.56,29.59,29.55,29.58,700854.0,25.9842,26.0106,25.9754,26.0018,700854.0
2017-10-23 15:40:00,29.58,29.61,29.57,29.59,576375.0,26.0018,26.0282,25.993,26.0106,576375.0
2017-10-23 15:45:00,29.6,29.62,29.58,29.59,591594.0,26.0194,26.0369,26.0018,26.0106,591594.0
2017-10-23 15:50:00,29.59,29.59,29.55,29.56,894225.0,26.0106,26.0106,25.9754,25.9842,894225.0
2017-10-23 15:55:00,29.56,29.59,29.54,29.57,1987545.0,25.9842,26.0106,25.9666,25.993,1987545.0
2017-10-24 09:30:00,29.56,29.59,29.53,29.56,585369.0,25.9842,26.0106,25.9578,25.9842,585369.0
2017-10-24 09:35:00,29.56,29.57,29.51,29.51,253584.0,25.9842,25.993,25.9403,25.9403,253584.0
2017-10-24 09:40:00,29.51,29.55,29.49,29.53,357504.0,25.9403,25.9754,25.9227,25.9578,357504.0
2017-10-24 09:45:00,29.53,29.55,29.51,29.54,325776.0,25.9578,25.9754,25.9403,25.9666,325776.0
2017-10-24 09:50:00,29.54,29.55,29.52,29.53,244857.0,25.9666,25.9754,25.949,25.9578,244857.0
2017-10-24 09:55:00,29.53,29.55,29.51,29.51,305781.0,25.9578,25.9754,25.9403,25.9403,305781.0
2017-10-24 10:00:00,29.51,29.55,29.51,29.54,216567.0,25.9403,25.9754,25.9403,25.9666,216567.0
2017-10-24 10:05:00,29.53,29.54,29.52,29.53,201594.0,25.9578,25.9666,25.949,25.9578,201594.0
2017-10-24 10:10:00,29.53,29.57,29.52,29.56,278211.0,25.9578,25.993,25.949,25.9842,278211.0
2017-10-24 10:15:00,29.56,29.56,29.52,29.52,209271.0,25.9842,25.9842,25.949,25.949,209271.0
2017-10-24 10:20:00,29.52,29.55,29.52,29.52,140481.0,25.949,25.9754,25.949,25.949,140481.0
2017-10-24 10:25:00,29.52,29.54,29.52,29.54,330588.0,25.949,25.9666,25.949,25.9666,330588.0
2017-10-24 10:30:00,29.54,29.55,29.53,29.53,140718.0,25.9666,25.9754,25.9578,25.9578,140718.0
2017-10-24 10:35:00,29.53,29.53,29.49,29.49,236727.0,25.9578,25.9578,25.9227,25.9227,236727.0
2017-10-24 10:40:00,29.49,29.55,29.49,29.54,311454.0,25.9227,25.9754,25.9227,25.9666,311454.0
2017-10-24 10:45:00,29.54,29.54,29.52,29.53,143118.0,25.9666,25.9666,25.949,25.9578,143118.0
2017-10-24 10:50:00,29.53,29.54,29.51,29.53,153027.0,25.9578,25.9666,25.9403,25.9578,153027.0
2017-10-24 10:55:00,29.53,29.53,29.49,29.49,263304.0,25.9578,25.9578,25.9227,25.9227,263304.0
2017-10-24 11:00:00,29.49,29.55,29.49,29.55,214878.0,25.9227,25.9754,25.9227,25.9754,214878.0
2017-10-24 11:05:00,29.55,29.55,29.52,29.55,231168.0,25.9754,25.9754,25.949,25.9754,231168.0
2017-10-24 11:10:00,29.55,29.58,29.55,29.56,148776.0,25.9754,26.0018,25.9754,25.9842,148776.0
2017-10-24 11:15:00,29.56,29.57,29.54,29.55,194259.0,25.9842,25.993,25.9666,25.9754,194259.0
2017-10-24 11:20:00,29.55,29.57,29.54,29.56,269559.0,25.9754,25.993,25.9666,25.9842,269559.0
2017-10-24 11:25:00,29.56,29.58,29.56,29.56,205059.0,25.9842,26.0018,25.9842,25.9842,205059.0
2017-10-24 11:30:00,29.56,29.56,29.54,29.54,168246.0,25.9842,25.9842,25.9666,25.9666,168246.0
2017-10-24 11:35:00,29.55,29.55,29.53,29.55,188370.0,25.9754,25.9754,25.9578,25.9754,188370.0
2017-10-24 11:40:00,29.55,29.55,29.52,29.53,182307.0,25.9754,25.9754,25.949,25.9578,182307.0
2017-10-24 11:45:00,29.53,29.55,29.52,29.53,276024.0,25.9578,25.9754,25.949,25.9578,276024.0
2017-10-24 11:50:00,29.53,29.56,29.52,29.55,251484.0,25.9578,25.9842,25.949,25.9754,251484.0
2017-10-24 11:55:00,29.55,29.57,29.55,29.57,211845.0,25.9754,25.993,25.9754,25.993,211845.0
2017-10-24 12:00:00,29.57,29.57,29.55,29.57,177558.0,25.993,25.993,25.9754,25.993,177558.0
2017-10-24 12:05:00,29.57,29.57,29.53,29.54,69897.0,25.993,25.993,25.9578,25.9666,69897.0
2017-10-24 12:10:00,29.54,29.55,29.52,29.53,96837.0,25.9666,25.9754,25.949,25.9578,96837.0
2017-10-24 12:15:00,29.53,29.54,29.52,29.52,120150.0,25.9578,25.9666,25.949,25.949,120150.0
2017-10-24 12:20:00,29.53,29.54,29.52,29.53,105105.0,25.9578,25.9666,25.949,25.9578,105105.0
2017-10-24 12:25:00,29.53,29.54,29.51,29.52,121293.0,25.9578,25.9666,25.9403,25.949,121293.0
2017-10-24 12:30:00,29.52,29.53,29.51,29.51,85161.0,25.949,25.9578,25.9403,25.9403,85161.0
2017-10-24 12:35:00,29.51,29.53,29.51,29.51,74436.0,25.9403,25.9578,25.9403,25.9403,74436.0
2017-10-24 12:40:00,29.52,29.54,29.51,29.53,80265.0,25.949,25.9666,25.9403,25.9578,80265.0
2017-10-24 12:45:00,29.53,29.54,29.51,29.52,113613.0,25.9578,25.9666,25.9403,25.949,113613.0
2017-10-24 12:50:00,29.52,29.53,29.51,29.52,99648.0,25.949,25.9578,25.9403,25.949,99648.0
2017-10-24 12:55:00,29.52,29.52,29.51,29.51,90438.0,25.949,25.949,25.9403,25.9403,90438.0
2017-10-24 13:00:00,29.51,29.53,29.51,29.52,114879.0,25.9403,25.9578,25.9403,25.949,114879.0
2017-10-24 13:05:00,29.52,29.53,29.52,29.52,98874.0,25.949,25.9578,25.949,25.949,98874.0
2017-10-24 13:10:00,29.52,29.55,29.52,29.54,74808.0,25.949,25.9754,25.949,25.9666,74808.0
2017-10-24 13:15:00,29.55,29.55,29.52,29.53,142971.0,25.9754,25.9754,25.949,25.9578,142971.0
2017-10-24 13:20:00,29.53,29.53,29.52,29.52,228318.0,25.9578,25.9578,25.949,25.949,228318.0
2017-10-24 13:25:00,29.52,29.53,29.49,29.5,347451.0,25.949,25.9578,25.9227,25.9315,347451.0
2017-10-24 13:30:00,29.5,29.52,29.5,29.5,143568.0,25.9315,25.949,25.9315,25.9315,143568.0
2017-10-24 13:35:00,29.5,29.51,29.5,29.51,178962.0,25.9315,25.9403,25.9315,25.9403,178962.0
2017-10-24 13:40:00,29.51,29.51,29.5,29.51,87579.0,25.9403,25.9403,25.9315,25.9403,87579.0
2017-10-24 13:45:00,29.51,29.52,29.51,29.51,131094.0,25.9403,25.949,25.9403,25.9403,131094.0
2017-10-24 13:50:00,29.51,29.51,29.46,29.46,199380.0,25.9403,25.9403,25.8963,25.8963,199380.0
2017-10-24 13:55:00,29.46,29.5,29.46,29.49,130521.0,25.8963,25.9315,25.8963,25.9227,130521.0
2017-10-24 14:00:00,29.48,29.48,29.46,29.46,160038.0,25.9139,25.9139,25.8963,25.8963,160038.0
2017-10-24 14:05:00,29.47,29.48,29.45,29.47,175632.0,25.9051,25.9139,25.8875,25.9051,175632.0
2017-10-24 14:10:00,29.47,29.47,29.45,29.45,143619.0,25.9051,25.9051,25.8875,25.8875,143619.0
2017-10-24 14:15:00,29.46,29.46,29.44,29.46,188499.0,25.8963,25.8963,25.8787,25.8963,188499.0
2017-10-24 14:20:00,29.46,29.46,29.44,29.45,116670.0,25.8963,25.8963,25.8787,25.8875,116670.0
2017-10-24 14:25:00,29.45,29.45,29.43,29.43,232359.0,25.8875,25.8875,25.8699,25.8699,232359.0
2017-10-24 14:30:00,29.43,29.44,29.39,29.4,238476.0,25.8699,25.8787,25.8348,25.8436,238476.0
2017-10-24 14:35:00,29.4,29.42,29.39,29.41,186309.0,25.8436,25.8611,25.8348,25.8524,186309.0
2017-10-24 14:40:00,29.41,29.41,29.4,29.4,180519.0,25.8524,25.8524,25.8436,25.8436,180519.0
2017-10-24 14:45:00,29.4,29.4,29.38,29.38,164856.0,25.8436,25.8436,25.826,25.826,164856.0
2017-10-24 14:50:00,29.38,29.39,29.36,29.36,240246.0,25.826,25.8348,25.8084,25.8084,240246.0
2017-10-24 14:55:00,29.36,29.37,29.35,29.35,241623.0,25.8084,25.8172,25.7996,25.7996,241623.0
2017-10-24 15:00:00,29.36,29.37,29.35,29.36,225309.0,25.8084,25.8172,25.7996,25.8084,225309.0
2017-10-24 15:05:00,29.37,29.37,29.33,29.35,325908.0,25.8172,25.8172,25.782,25.7996,325908.0
2017-10-24 15:10:00,29.35,29.35,29.32,29.34,260343.0,25.7996,25.7996,25.7732,25.7908,260343.0
2017-10-24 15:15:00,29.34,29.35,29.32,29.32,244773.0,25.7908,25.7996,25.7732,25.7732,244773.0
2017-10-24 15:20:00,29.32,29.33,29.31,29.33,285057.0,25.7732,25.782,25.7644,25.782,285057.0
2017-10-24 15:25:00,29.33,29.33,29.3,29.31,280509.0,25.782,25.782,25.7557,25.7644,280509.0
2017-10-24 15:30:00,29.31,29.34,29.31,29.34,299124.0,25.7644,25.7908,25.7644,25.7908,299124.0
2017-10-24 15:35:00,29.34,29.36,29.33,29.35,388488.0,25.7908,25.8084,25.782,25.7996,388488.0
2017-10-24 15:40:00,29.35,29.36,29.34,29.35,377712.0,25.7996,25.8084,25.7908,25.7996,377712.0
2017-10-24 15:45:00,29.35,29.36,29.33,29.34,425256.0,25.7996,25.8084,25.782,25.7908,425256.0
2017-10-24 15:50:00,29.34,29.36,29.31,29.33,640668.0,25.7908,25.8084,25.7644,25.782,640668.0
2017-10-24 15:55:00,29.33,29.33,29.31,29.33,1095579.0,25.782,25.782,25.7644,25.782,1095579.0
2017-10-25 09:30:00,29.28,29.32,29.23,29.32,755868.0,25.7381,25.7732,25.6941,25.7732,755868.0
2017-10-25 09:35:00,29.32,29.35,29.28,29.28,227502.0,25.7732,25.7996,25.7381,25.7381,227502.0
2017-10-25 09:40:00,29.28,29.3,29.25,29.3,308988.0,25.7381,25.7557,25.7117,25.7557,308988.0
2017-10-25 09:45:00,29.3,29.31,29.27,29.28,205581.0,25.7557,25.7644,25.7293,25.7381,205581.0
2017-10-25 09:50:00,29.28,29.3,29.26,29.26,248709.0,25.7381,25.7557,25.7205,25.7205,248709.0
2017-10-25 09:55:00,29.27,29.27,29.19,29.19,434961.0,25.7293,25.7293,25.659,25.659,434961.0
2017-10-25 10:00:00,29.19,29.19,29.15,29.16,245445.0,25.659,25.659,25.6238,25.6326,245445.0
2017-10-25 10:05:00,29.16,29.21,29.15,29.2,249180.0,25.6326,25.6765,25.6238,25.6678,249180.0
2017-10-25 10:10:00,29.2,29.21,29.14,29.18,205089.0,25.6678,25.6765,25.615,25.6502,205089.0
2017-10-25 10:15:00,29.18,29.23,29.18,29.2,158955.0,25.6502,25.6941,25.6502,25.6678,158955.0
2017-10-25 10:20:00,29.19,29.21,29.18,29.18,147303.0,25.659,25.6765,25.6502,25.6502,147303.0
2017-10-25 10:25:00,29.18,29.23,29.16,29.21,284745.0,25.6502,25.6941,25.6326,25.6765,284745.0
2017-10-25 10:30:00,29.22,29.22,29.19,29.21,192300.0,25.6853,25.6853,25.659,25.6765,192300.0
2017-10-25 10:35:00,29.21,29.24,29.21,29.23,184725.0,25.6765,25.7029,25.6765,25.6941,184725.0
2017-10-25 10:40:00,29.22,29.26,29.22,29.23,253728.0,25.6853,25.7205,25.6853,25.6941,253728.0
2017-10-25 10:45:00,29.24,29.29,29.23,29.29,265614.0,25.7029,25.7469,25.6941,25.7469,265614.0
2017-10-25 10:50:00,29.28,29.28,29.26,29.28,96741.0,25.7381,25.7381,25.7205,25.7381,96741.0
2017-10-25 10:55:00,29.28,29.3,29.27,29.29,103896.0,25.7381,25.7557,25.7293,25.7469,103896.0
2017-10-25 11:00:00,29.29,29.31,29.28,29.29,153390.0,25.7469,25.7644,25.7381,25.7469,153390.0
2017-10-25 11:05:00,29.29,29.31,29.28,29.3,130929.0,25.7469,25.7644,25.7381,25.7557,130929.0
2017-10-25 11:10:00,29.3,29.32,29.29,29.32,179772.0,25.7557,25.7732,25.7469,25.7732,179772.0
2017-10-25 11:15:00,29.32,29.33,29.29,29.3,243852.0,25.7732,25.782,25.7469,25.7557,243852.0
2017-10-25 11:20:00,29.3,29.33,29.29,29.31,455955.0,25.7557,25.782,25.7469,25.7644,455955.0
2017-10-25 11:25:00,29.31,29.33,29.3,29.33,135801.0,25.7644,25.782,25.7557,25.782,135801.0
2017-10-25 11:30:00,29.33,29.33,29.29,29.3,190092.0,25.782,25.782,25.7469,25.7557,190092.0
2017-10-25 11:35:00,29.3,29.3,29.28,29.29,121476.0,25.7557,25.7557,25.7381,25.7469,121476.0
2017-10-25 11:40:00,29.29,29.29,29.27,29.27,71739.0,25.7469,25.7469,25.7293,25.7293,71739.0
2017-10-25 11:45:00,29.27,29.3,29.26,29.3,105132.0,25.7293,25.7557,25.7205,25.7557,105132.0
2017-10-25 11:50:00,29.3,29.3,29.27,29.28,86946.0,25.7557,25.7557,25.7293,25.7381,86946.0
2017-10-25 11:55:00,29.28,29.29,29.26,29.29,98523.0,25.7381,25.7469,25.7205,25.7469,98523.0
2017-10-25 12:00:00,29.29,29.29,29.26,29.28,81018.0,25.7469,25.7469,25.7205,25.7381,81018.0
2017-10-25 12:05:00,29.28,29.29,29.26,29.26,161466.0,25.7381,25.7469,25.7205,25.7205,161466.0
2017-10-25 12:10:00,29.26,29.26,29.22,29.24,120567.0,25.7205,25.7205,25.6853,25.7029,120567.0
2017-10-25 12:15:00,29.24,29.25,29.21,29.23,106566.0,25.7029,25.7117,25.6765,25.6941,106566.0
2017-10-25 12:20:00,29.23,29.25,29.22,29.24,102135.0,25.6941,25.7117,25.6853,25.7029,102135.0
2017-10-25 12:25:00,29.24,29.25,29.21,29.22,148203.0,25.7029,25.7117,25.6765,25.6853,148203.0
2017-10-25 12:30:00,29.22,29.24,29.22,29.24,133761.0,25.6853,25.7029,25.6853,25.7029,133761.0
2017-10-25 12:35:00,29.24,29.26,29.23,29.25,100596.0,25.7029,25.7205,25.6941,25.7117,100596.0
2017-10-25 12:40:00,29.24,29.26,29.24,29.26,141531.0,25.7029,25.7205,25.7029,25.7205,141531.0
2017-10-25 12:45:00,29.26,29.27,29.24,29.25,85644.0,25.7205,25.7293,25.7029,25.7117,85644.0
2017-10-25 12:50:00,29.25,29.27,29.25,29.26,112254.0,25.7117,25.7293,25.7117,25.7205,112254.0
2017-10-25 12:55:00,29.26,29.28,29.26,29.27,64035.0,25.7205,25.7381,25.7205,25.7293,64035.0
2017-10-25 13:00:00,29.27,29.27,29.25,29.25,121278.0,25.7293,25.7293,25.7117,25.7117,121278.0
2017-10-25 13:05:00,29.25,29.26,29.25,29.25,57735.0,25.7117,25.7205,25.7117,25.7117,57735.0
2017-10-25 13:10:00,29.26,29.28,29.25,29.28,94332.0,25.7205,25.7381,25.7117,25.7381,94332.0
2017-10-25 13:15:00,29.28,29.28,29.27,29.28,48843.0,25.7381,25.7381,25.7293,25.7381,48843.0
2017-10-25 13:20:00,29.28,29.28,29.27,29.28,69024.0,25.7381,25.7381,25.7293,25.7381,69024.0
2017-10-25 13:25:00,29.28,29.29,29.28,29.28,67038.0,25.7381,25.7469,25.7381,25.7381,67038.0
2017-10-25 13:30:00,29.28,29.32,29.28,29.31,100686.0,25.7381,25.7732,25.7381,25.7644,100686.0
2017-10-25 13:35:00,29.31,29.32,29.3,29.31,129405.0,25.7644,25.7732,25.7557,25.7644,129405.0
2017-10-25 13:40:00,29.32,29.35,29.32,29.35,177354.0,25.7732,25.7996,25.7732,25.7996,177354.0
2017-10-25 13:45:00,29.34,29.36,29.34,29.35,135882.0,25.7908,25.8084,25.7908,25.7996,135882.0
2017-10-25 13:50:00,29.35,29.4,29.34,29.4,327432.0,25.7996,25.8436,25.7908,25.8436,327432.0
2017-10-25 13:55:00,29.4,29.42,29.39,29.4,189642.0,25.8436,25.8611,25.8348,25.8436,189642.0
2017-10-25 14:00:00,29.4,29.46,29.4,29.46,232587.0,25.8436,25.8963,25.8436,25.8963,232587.0
2017-10-25 14:05:00,29.46,29.48,29.45,29.47,168744.0,25.8963,25.9139,25.8875,25.9051,168744.0
2017-10-25 14:10:00,29.47,29.47,29.42,29.42,129498.0,25.9051,25.9051,25.8611,25.8611,129498.0
2017-10-25 14:15:00,29.42,29.45,29.42,29.44,114453.0,25.8611,25.8875,25.8611,25.8787,114453.0
2017-10-25 14:20:00,29.43,29.45,29.43,29.45,132795.0,25.8699,25.8875,25.8699,25.8875,132795.0
2017-10-25 14:25:00,29.45,29.46,29.44,29.46,104343.0,25.8875,25.8963,25.8787,25.8963,104343.0
2017-10-25 14:30:00,29.46,29.46,29.45,29.46,128778.0,25.8963,25.8963,25.8875,25.8963,128778.0
2017-10-25 14:35:00,29.46,29.47,29.43,29.44,160389.0,25.8963,25.9051,25.8699,25.8787,160389.0
2017-10-25 14:40:00,29.44,29.45,29.43,29.44,95754.0,25.8787,25.8875,25.8699,25.8787,95754.0
2017-10-25 14:45:00,29.44,29.46,29.43,29.45,135948.0,25.8787,25.8963,25.8699,25.8875,135948.0
2017-10-25 14:50:00,29.45,29.46,29.43,29.44,112038.0,25.8875,25.8963,25.8699,25.8787,112038.0
2017-10-25 14:55:00,29.44,29.45,29.42,29.43,123621.0,25.8787,25.8875,25.8611,25.8699,123621.0
2017-10-25 15:00:00,29.43,29.45,29.43,29.45,168507.0,25.8699,25.8875,25.8699,25.8875,168507.0
2017-10-25 15:05:00,29.45,29.5,29.45,29.49,173640.0,25.8875,25.9315,25.8875,25.9227,173640.0
2017-10-25 15:10:00,29.49,29.5,29.48,29.5,103182.0,25.9227,25.9315,25.9139,25.9315,103182.0
2017-10-25 15:15:00,29.49,29.51,29.47,29.47,123657.0,25.9227,25.9403,25.9051,25.9051,123657.0
2017-10-25 15:20:00,29.47,29.51,29.47,29.51,152931.0,25.9051,25.9403,25.9051,25.9403,152931.0
2017-10-25 15:25:00,29.51,29.53,29.51,29.52,236751.0,25.9403,25.9578,25.9403,25.949,236751.0
2017-10-25 15:30:00,29.52,29.53,29.5,29.51,171567.0,25.949,25.9578,25.9315,25.9403,171567.0
2017-10-25 15:35:00,29.51,29.53,29.49,29.49,234135.0,25.9403,25.9578,25.9227,25.9227,234135.0
2017-10-25 15:40:00,29.49,29.49,29.47,29.48,191931.0,25.9227,25.9227,25.9051,25.9139,191931.0
2017-10-25 15:45:00,29.48,29.48,29.44,29.44,262035.0,25.9139,25.9139,25.8787,25.8787,262035.0
2017-10-25 15:50:00,29.44,29.5,29.44,29.49,385566.0,25.8787,25.9315,25.8787,25.9227,385566.0
2017-10-25 15:55:00,29.49,29.53,29.48,29.5,822516.0,25.9227,25.9578,25.9139,25.9315,822516.0
2017-10-26 09:30:00,29.55,29.62,29.53,29.61,476319.0,25.9754,26.0369,25.9578,26.0282,476319.0
2017-10-26 09:35:00,29.61,29.62,29.57,29.58,299919.0,26.0282,26.0369,25.993,26.0018,299919.0
2017-10-26 09:40:00,29.58,29.61,29.57,29.59,247314.0,26.0018,26.0282,25.993,26.0106,247314.0
2017-10-26 09:45:00,29.59,29.61,29.58,29.6,134967.0,26.0106,26.0282,26.0018,26.0194,134967.0
2017-10-26 09:50:00,29.6,29.64,29.6,29.64,245151.0,26.0194,26.0545,26.0194,26.0545,245151.0
2017-10-26 09:55:00,29.64,29.64,29.63,29.63,247605.0,26.0545,26.0545,26.0457,26.0457,247605.0
2017-10-26 10:00:00,29.63,29.63,29.61,29.61,176034.0,26.0457,26.0457,26.0282,26.0282,176034.0
2017-10-26 10:05:00,29.61,29.65,29.6,29.65,175752.0,26.0282,26.0633,26.0194,26.0633,175752.0
2017-10-26 10:10:00,29.65,29.7,29.64,29.69,435102.0,26.0633,26.1073,26.0545,26.0985,435102.0
2017-10-26 10:15:00,29.68,29.69,29.64,29.65,180630.0,26.0897,26.0985,26.0545,26.0633,180630.0
2017-10-26 10:20:00,29.65,29.66,29.62,29.63,215493.0,26.0633,26.0721,26.0369,26.0457,215493.0
2017-10-26 10:25:00,29.63,29.64,29.61,29.62,105528.0,26.0457,26.0545,26.0282,26.0369,105528.0
2017-10-26 10:30:00,29.62,29.62,29.56,29.56,141801.0,26.0369,26.0369,25.9842,25.9842,141801.0
2017-10-26 10:35:00,29.56,29.6,29.56,29.59,120564.0,25.9842,26.0194,25.9842,26.0106,120564.0
2017-10-26 10:40:00,29.59,29.61,29.58,29.6,128148.0,26.0106,26.0282,26.0018,26.0194,128148.0
2017-10-26 10:45:00,29.6,29.62,29.58,29.58,95493.0,26.0194,26.0369,26.0018,26.0018,95493.0
2017-10-26 10:50:00,29.58,29.58,29.55,29.56,127842.0,26.0018,26.0018,25.9754,25.9842,127842.0
2017-10-26 10:55:00,29.56,29.56,29.53,29.55,227781.0,25.9842,25.9842,25.9578,25.9754,227781.0
2017-10-26 11:00:00,29.55,29.59,29.55,29.55,268116.0,25.9754,26.0106,25.9754,25.9754,268116.0
2017-10-26 11:05:00,29.55,29.56,29.53,29.54,238392.0,25.9754,25.9842,25.9578,25.9666,238392.0
2017-10-26 11:10:00,29.54,29.55,29.52,29.52,103959.0,25.9666,25.9754,25.949,25.949,103959.0
2017-10-26 11:15:00,29.52,29.54,29.51,29.52,139005.0,25.949,25.9666,25.9403,25.949,139005.0
2017-10-26 11:20:00,29.52,29.56,29.52,29.55,108117.0,25.949,25.9842,25.949,25.9754,108117.0
2017-10-26 11:25:00,29.55,29.58,29.55,29.56,220650.0,25.9754,26.0018,25.9754,25.9842,220650.0
2017-10-26 11:30:00,29.56,29.56,29.52,29.53,121530.0,25.9842,25.9842,25.949,25.9578,121530.0
2017-10-26 11:35:00,29.52,29.55,29.52,29.53,97776.0,25.949,25.9754,25.949,25.9578,97776.0
2017-10-26 11:40:00,29.53,29.53,29.49,29.49,139989.0,25.9578,25.9578,25.9227,25.9227,139989.0
2017-10-26 11:45:00,29.49,29.52,29.49,29.5,118584.0,25.9227,25.949,25.9227,25.9315,118584.0
2017-10-26 11:50:00,29.5,29.51,29.49,29.51,118074.0,25.9315,25.9403,25.9227,25.9403,118074.0
2017-10-26 11:55:00,29.51,29.56,29.5,29.54,118701.0,25.9403,25.9842,25.9315,25.9666,118701.0
2017-10-26 12:00:00,29.54,29.56,29.53,29.56,68895.0,25.9666,25.9842,25.9578,25.9842,68895.0
2017-10-26 12:05:00,29.56,29.59,29.56,29.58,71988.0,25.9842,26.0106,25.9842,26.0018,71988.0
2017-10-26 12:10:00,29.58,29.59,29.56,29.59,154728.0,26.0018,26.0106,25.9842,26.0106,154728.0
2017-10-26 12:15:00,29.59,29.61,29.58,29.6,126531.0,26.0106,26.0282,26.0018,26.0194,126531.0
2017-10-26 12:20:00,29.6,29.62,29.58,29.61,159009.0,26.0194,26.0369,26.0018,26.0282,159009.0
2017-10-26 12:25:00,29.61,29.63,29.6,29.62,92001.0,26.0282,26.0457,26.0194,26.0369,92001.0
2017-10-26 12:30:00,29.62,29.62,29.58,29.59,119067.0,26.0369,26.0369,26.0018,26.0106,119067.0
2017-10-26 12:35:00,29.59,29.62,29.58,29.6,166314.0,26.0106,26.0369,26.0018,26.0194,166314.0
2017-10-26 12:40:00,29.6,29.61,29.59,29.6,199578.0,26.0194,26.0282,26.0106,26.0194,199578.0
2017-10-26 12:45:00,29.6,29.64,29.6,29.62,178920.0,26.0194,26.0545,26.0194,26.0369,178920.0
2017-10-26 12:50:00,29.62,29.63,29.61,29.61,103110.0,26.0369,26.0457,26.0282,26.0282,103110.0
2017-10-26 12:55:00,29.61,29.62,29.6,29.61,120762.0,26.0282,26.0369,26.0194,26.0282,120762.0
2017-10-26 13:00:00,29.61,29.61,29.59,29.61,126753.0,26.0282,26.0282,26.0106,26.0282,126753.0
2017-10-26 13:05:00,29.61,29.62,29.59,29.59,69672.0,26.0282,26.0369,26.0106,26.0106,69672.0
2017-10-26 13:10:00,29.59,29.62,29.59,29.62,55728.0,26.0106,26.0369,26.0106,26.0369,55728.0
2017-10-26 13:15:00,29.62,29.63,29.62,29.63,79542.0,26.0369,26.0457,26.0369,26.0457,79542.0
2017-10-26 13:20:00,29.63,29.63,29.62,29.63,66669.0,26.0457,26.0457,26.0369,26.0457,66669.0
2017-10-26 13:25:00,29.63,29.65,29.62,29.64,87561.0,26.0457,26.0633,26.0369,26.0545,87561.0
2017-10-26 13:30:00,29.64,29.66,29.64,29.65,128832.0,26.0545,26.0721,26.0545,26.0633,128832.0
2017-10-26 13:35:00,29.65,29.67,29.65,29.66,111621.0,26.0633,26.0809,26.0633,26.0721,111621.0
2017-10-26 13:40:00,29.66,29.66,29.64,29.66,111501.0,26.0721,26.0721,26.0545,26.0721,111501.0
2017-10-26 13:45:00,29.66,29.66,29.65,29.66,65199.0,26.0721,26.0721,26.0633,26.0721,65199.0
2017-10-26 13:50:00,29.65,29.68,29.65,29.67,146112.0,26.0633,26.0897,26.0633,26.0809,146112.0
2017-10-26 13:55:00,29.67,29.68,29.66,29.67,60273.0,26.0809,26.0897,26.0721,26.0809,60273.0
2017-10-26 14:00:00,29.67,29.68,29.66,29.67,121131.0,26.0809,26.0897,26.0721,26.0809,121131.0
2017-10-26 14:05:00,29.67,29.69,29.65,29.68,185907.0,26.0809,26.0985,26.0633,26.0897,185907.0
2017-10-26 14:10:00,29.68,29.69,29.67,29.67,81915.0,26.0897,26.0985,26.0809,26.0809,81915.0
2017-10-26 14:15:00,29.67,29.67,29.64,29.65,97143.0,26.0809,26.0809,26.0545,26.0633,97143.0
2017-10-26 14:20:00,29.65,29.67,29.64,29.66,62340.0,26.0633,26.0809,26.0545,26.0721,62340.0
2017-10-26 14:25:00,29.66,29.67,29.65,29.66,67809.0,26.0721,26.0809,26.0633,26.0721,67809.0
2017-10-26 14:30:00,29.65,29.67,29.63,29.63,117288.0,26.0633,26.0809,26.0457,26.0457,117288.0
2017-10-26 14:35:00,29.63,29.63,29.59,29.61,291156.0,26.0457,26.0457,26.0106,26.0282,291156.0
2017-10-26 14:40:00,29.61,29.61,29.55,29.56,318333.0,26.0282,26.0282,25.9754,25.9842,318333.0
2017-10-26 14:45:00,29.56,29.57,29.52,29.53,407196.0,25.9842,25.993,25.949,25.9578,407196.0
2017-10-26 14:50:00,29.52,29.53,29.37,29.37,1198701.0,25.949,25.9578,25.8172,25.8172,1198701.0
2017-10-26 14:55:00,29.37,29.51,29.34,29.46,709659.0,25.8172,25.9403,25.7908,25.8963,709659.0
2017-10-26 15:00:00,29.46,29.52,29.46,29.51,311778.0,25.8963,25.949,25.8963,25.9403,311778.0
2017-10-26 15:05:00,29.51,29.53,29.49,29.51,204912.0,25.9403,25.9578,25.9227,25.9403,204912.0
2017-10-26 15:10:00,29.51,29.53,29.49,29.51,165405.0,25.9403,25.9578,25.9227,25.9403,165405.0
2017-10-26 15:15:00,29.5,29.52,29.5,29.52,213231.0,25.9315,25.949,25.9315,25.949,213231.0
2017-10-26 15:20:00,29.52,29.53,29.51,29.52,194577.0,25.949,25.9578,25.9403,25.949,194577.0
2017-10-26 15:25:00,29.52,29.55,29.52,29.55,202017.0,25.949,25.9754,25.949,25.9754,202017.0
2017-10-26 15:30:00,29.55,29.56,29.52,29.52,199173.0,25.9754,25.9842,25.949,25.949,199173.0
2017-10-26 15:35:00,29.52,29.56,29.52,29.54,209679.0,25.949,25.9842,25.949,25.9666,209679.0
2017-10-26 15:40:00,29.54,29.59,29.54,29.59,214140.0,25.9666,26.0106,25.9666,26.0106,214140.0
2017-10-26 15:45:00,29.59,29.61,29.58,29.59,396891.0,26.0106,26.0282,26.0018,26.0106,396891.0
2017-10-26 15:50:00,29.59,29.63,29.58,29.6,453639.0,26.0106,26.0457,26.0018,26.0194,453639.0
2017-10-26 15:55:00,29.61,29.61,29.54,29.54,1134843.0,26.0282,26.0282,25.9666,25.9666,1134843.0
2017-10-27 09:30:00,29.38,29.42,29.05,29.21,1128939.0,25.826,25.8611,25.5359,25.6765,1128939.0
2017-10-27 09:35:00,29.22,29.38,29.21,29.31,531114.0,25.6853,25.826,25.6765,25.7644,531114.0
2017-10-27 09:40:00,29.31,29.38,29.26,29.31,485427.0,25.7644,25.826,25.7205,25.7644,485427.0
2017-10-27 09:45:00,29.31,29.34,29.24,29.34,263109.0,25.7644,25.7908,25.7029,25.7908,263109.0
2017-10-27 09:50:00,29.34,29.4,29.34,29.39,494310.0,25.7908,25.8436,25.7908,25.8348,494310.0
2017-10-27 09:55:00,29.39,29.41,29.32,29.39,434934.0,25.8348,25.8524,25.7732,25.8348,434934.0
2017-10-27 10:00:00,29.39,29.46,29.38,29.4,286410.0,25.8348,25.8963,25.826,25.8436,286410.0
2017-10-27 10:05:00,29.4,29.43,29.33,29.41,237768.0,25.8436,25.8699,25.782,25.8524,237768.0
2017-10-27 10:10:00,29.4,29.44,29.38,29.39,183153.0,25.8436,25.8787,25.826,25.8348,183153.0
2017-10-27 10:15:00,29.39,29.4,29.35,29.36,189324.0,25.8348,25.8436,25.7996,25.8084,189324.0
2017-10-27 10:20:00,29.36,29.37,29.33,29.35,178074.0,25.8084,25.8172,25.782,25.7996,178074.0
2017-10-27 10:25:00,29.35,29.38,29.29,29.35,417156.0,25.7996,25.826,25.7469,25.7996,417156.0
2017-10-27 10:30:00,29.35,29.38,29.33,29.35,180381.0,25.7996,25.826,25.782,25.7996,180381.0
2017-10-27 10:35:00,29.35,29.36,29.31,29.33,178518.0,25.7996,25.8084,25.7644,25.782,178518.0
2017-10-27 10:40:00,29.33,29.33,29.24,29.25,317442.0,25.782,25.782,25.7029,25.7117,317442.0
2017-10-27 10:45:00,29.24,29.29,29.21,29.25,242805.0,25.7029,25.7469,25.6765,25.7117,242805.0
2017-10-27 10:50:00,29.25,29.29,29.25,29.27,158448.0,25.7117,25.7469,25.7117,25.7293,158448.0
2017-10-27 10:55:00,29.27,29.29,29.23,29.29,166899.0,25.7293,25.7469,25.6941,25.7469,166899.0
2017-10-27 11:00:00,29.3,29.35,29.29,29.35,211068.0,25.7557,25.7996,25.7469,25.7996,211068.0
2017-10-27 11:05:00,29.35,29.43,29.33,29.36,297384.0,25.7996,25.8699,25.782,25.8084,297384.0
2017-10-27 11:10:00,29.36,29.36,29.32,29.36,141873.0,25.8084,25.8084,25.7732,25.8084,141873.0
2017-10-27 11:15:00,29.36,29.39,29.32,29.32,222402.0,25.8084,25.8348,25.7732,25.7732,222402.0
2017-10-27 11:20:00,29.32,29.35,29.28,29.35,256575.0,25.7732,25.7996,25.7381,25.7996,256575.0
2017-10-27 11:25:00,29.35,29.39,29.33,29.35,238269.0,25.7996,25.8348,25.782,25.7996,238269.0
2017-10-27 11:30:00,29.35,29.35,29.28,29.29,140625.0,25.7996,25.7996,25.7381,25.7469,140625.0
2017-10-27 11:35:00,29.28,29.31,29.27,29.3,144411.0,25.7381,25.7644,25.7293,25.7557,144411.0
2017-10-27 11:40:00,29.31,29.33,29.29,29.32,177828.0,25.7644,25.782,25.7469,25.7732,177828.0
2017-10-27 11:45:00,29.32,29.36,29.32,29.33,173865.0,25.7732,25.8084,25.7732,25.782,173865.0
2017-10-27 11:50:00,29.34,29.34,29.32,29.34,121617.0,25.7908,25.7908,25.7732,25.7908,121617.0
2017-10-27 11:55:00,29.34,29.34,29.3,29.32,104625.0,25.7908,25.7908,25.7557,25.7732,104625.0
2017-10-27 12:00:00,29.32,29.32,29.3,29.3,114447.0,25.7732,25.7732,25.7557,25.7557,114447.0
2017-10-27 12:05:00,29.3,29.35,29.3,29.33,162216.0,25.7557,25.7996,25.7557,25.782,162216.0
2017-10-27 12:10:00,29.33,29.34,29.31,29.33,226806.0,25.782,25.7908,25.7644,25.782,226806.0
2017-10-27 12:15:00,29.33,29.34,29.31,29.32,116967.0,25.782,25.7908,25.7644,25.7732,116967.0
2017-10-27 12:20:00,29.32,29.33,29.25,29.26,119280.0,25.7732,25.782,25.7117,25.7205,119280.0
2017-10-27 12:25:00,29.26,29.28,29.25,29.26,130902.0,25.7205,25.7381,25.7117,25.7205,130902.0
2017-10-27 12:30:00,29.27,29.33,29.27,29.31,139770.0,25.7293,25.782,25.7293,25.7644,139770.0
2017-10-27 12:35:00,29.32,29.32,29.3,29.32,86556.0,25.7732,25.7732,25.7557,25.7732,86556.0
2017-10-27 12:40:00,29.32,29.32,29.29,29.3,69123.0,25.7732,25.7732,25.7469,25.7557,69123.0
2017-10-27 12:45:00,29.29,29.32,29.29,29.31,69063.0,25.7469,25.7732,25.7469,25.7644,69063.0
2017-10-27 12:50:00,29.3,29.33,29.29,29.3,76422.0,25.7557,25.782,25.7469,25.7557,76422.0
2017-10-27 12:55:00,29.3,29.3,29.27,29.28,70122.0,25.7557,25.7557,25.7293,25.7381,70122.0
2017-10-27 13:00:00,29.28,29.29,29.27,29.28,64728.0,25.7381,25.7469,25.7293,25.7381,64728.0
2017-10-27 13:05:00,29.28,29.29,29.26,29.27,46110.0,25.7381,25.7469,25.7205,25.7293,46110.0
2017-10-27 13:10:00,29.27,29.28,29.26,29.26,63399.0,25.7293,25.7381,25.7205,25.7205,63399.0
2017-10-27 13:15:00,29.26,29.26,29.23,29.23,138576.0,25.7205,25.7205,25.6941,25.6941,138576.0
2017-10-27 13:20:00,29.23,29.24,29.23,29.24,71379.0,25.6941,25.7029,25.6941,25.7029,71379.0
2017-10-27 13:25:00,29.24,29.24,29.23,29.23,78135.0,25.7029,25.7029,25.6941,25.6941,78135.0
2017-10-27 13:30:00,29.23,29.24,29.22,29.22,96603.0,25.6941,25.7029,25.6853,25.6853,96603.0
2017-10-27 13:35:00,29.22,29.26,29.21,29.25,129474.0,25.6853,25.7205,25.6765,25.7117,129474.0
2017-10-27 13:40:00,29.25,29.3,29.25,29.3,180630.0,25.7117,25.7557,25.7117,25.7557,180630.0
2017-10-27 13:45:00,29.31,29.39,29.3,29.39,415221.0,25.7644,25.8348,25.7557,25.8348,415221.0
2017-10-27 13:50:00,29.38,29.38,29.33,29.33,213933.0,25.826,25.826,25.782,25.782,213933.0
2017-10-27 13:55:00,29.33,29.33,29.3,29.3,91569.0,25.782,25.782,25.7557,25.7557,91569.0
2017-10-27 14:00:00,29.3,29.32,29.29,29.31,193692.0,25.7557,25.7732,25.7469,25.7644,193692.0
2017-10-27 14:05:00,29.3,29.31,29.29,29.3,120255.0,25.7557,25.7644,25.7469,25.7557,120255.0
2017-10-27 14:10:00,29.3,29.34,29.3,29.31,100653.0,25.7557,25.7908,25.7557,25.7644,100653.0
2017-10-27 14:15:00,29.31,29.35,29.3,29.35,104109.0,25.7644,25.7996,25.7557,25.7996,104109.0
2017-10-27 14:20:00,29.35,29.36,29.34,29.36,112140.0,25.7996,25.8084,25.7908,25.8084,112140.0
2017-10-27 14:25:00,29.36,29.37,29.35,29.36,120294.0,25.8084,25.8172,25.7996,25.8084,120294.0
2017-10-27 14:30:00,29.36,29.37,29.36,29.36,134028.0,25.8084,25.8172,25.8084,25.8084,134028.0
2017-10-27 14:35:00,29.36,29.37,29.35,29.36,85326.0,25.8084,25.8172,25.7996,25.8084,85326.0
2017-10-27 14:40:00,29.35,29.37,29.35,29.36,78594.0,25.7996,25.8172,25.7996,25.8084,78594.0
2017-10-27 14:45:00,29.36,29.37,29.34,29.34,80001.0,25.8084,25.8172,25.7908,25.7908,80001.0
2017-10-27 14:50:00,29.34,29.35,29.33,29.35,110604.0,25.7908,25.7996,25.782,25.7996,110604.0
2017-10-27 14:55:00,29.34,29.35,29.34,29.35,64065.0,25.7908,25.7996,25.7908,25.7996,64065.0
2017-10-27 15:00:00,29.35,29.36,29.34,29.35,140310.0,25.7996,25.8084,25.7908,25.7996,140310.0
2017-10-27 15:05:00,29.35,29.37,29.34,29.36,127914.0,25.7996,25.8172,25.7908,25.8084,127914.0
2017-10-27 15:10:00,29.36,29.39,29.36,29.38,187011.0,25.8084,25.8348,25.8084,25.826,187011.0
2017-10-27 15:15:00,29.38,29.39,29.37,29.39,161124.0,25.826,25.8348,25.8172,25.8348,161124.0
2017-10-27 15:20:00,29.38,29.39,29.38,29.38,207324.0,25.826,25.8348,25.826,25.826,207324.0
2017-10-27 15:25:00,29.38,29.4,29.38,29.4,162222.0,25.826,25.8436,25.826,25.8436,162222.0
2017-10-27 15:30:00,29.4,29.42,29.39,29.42,275922.0,25.8436,25.8611,25.8348,25.8611,275922.0
2017-10-27 15:35:00,29.42,29.42,29.4,29.4,307548.0,25.8611,25.8611,25.8436,25.8436,307548.0
2017-10-27 15:40:00,29.4,29.42,29.4,29.42,423684.0,25.8436,25.8611,25.8436,25.8611,423684.0
2017-10-27 15:45:00,29.42,29.42,29.38,29.39,431631.0,25.8611,25.8611,25.826,25.8348,431631.0
2017-10-27 15:50:00,29.39,29.41,29.38,29.4,427221.0,25.8348,25.8524,25.826,25.8436,427221.0
2017-10-27 15:55:00,29.4,29.4,29.37,29.39,825360.0,25.8436,25.8436,25.8172,25.8348,825360.0
2017-10-30 09:30:00,29.31,29.32,29.05,29.21,645012.0,25.7644,25.7732,25.5359,25.6765,645012.0
2017-10-30 09:35:00,29.2,29.2,29.13,29.14,329106.0,25.6678,25.6678,25.6062,25.615,329106.0
2017-10-30 09:40:00,29.15,29.21,29.1,29.18,392367.0,25.6238,25.6765,25.5799,25.6502,392367.0
2017-10-30 09:45:00,29.18,29.21,29.17,29.19,246330.0,25.6502,25.6765,25.6414,25.659,246330.0
2017-10-30 09:50:00,29.19,29.19,29.14,29.15,136854.0,25.659,25.659,25.615,25.6238,136854.0
2017-10-30 09:55:00,29.15,29.16,29.11,29.13,168792.0,25.6238,25.6326,25.5886,25.6062,168792.0
2017-10-30 10:00:00,29.14,29.18,29.11,29.13,213444.0,25.615,25.6502,25.5886,25.6062,213444.0
2017-10-30 10:05:00,29.13,29.13,29.1,29.11,213717.0,25.6062,25.6062,25.5799,25.5886,213717.0
2017-10-30 10:10:00,29.11,29.12,29.08,29.09,354486.0,25.5886,25.5974,25.5623,25.5711,354486.0
2017-10-30 10:15:00,29.09,29.09,28.97,28.98,563124.0,25.5711,25.5711,25.4656,25.4744,563124.0
2017-10-30 10:20:00,28.98,28.98,28.85,28.85,536154.0,25.4744,25.4744,25.3601,25.3601,536154.0
2017-10-30 10:25:00,28.85,28.87,28.8,28.86,660036.0,25.3601,25.3777,25.3161,25.3689,660036.0
2017-10-30 10:30:00,28.86,29.05,28.86,29.04,698163.0,25.3689,25.5359,25.3689,25.5271,698163.0
2017-10-30 10:35:00,29.04,29.07,29.01,29.03,285264.0,25.5271,25.5535,25.5007,25.5183,285264.0
2017-10-30 10:40:00,29.02,29.02,28.92,28.93,284922.0,25.5095,25.5095,25.4216,25.4304,284922.0
2017-10-30 10:45:00,28.93,28.99,28.92,28.98,295140.0,25.4304,25.4832,25.4216,25.4744,295140.0
2017-10-30 10:50:00,28.98,28.98,28.95,28.96,189915.0,25.4744,25.4744,25.448,25.4568,189915.0
2017-10-30 10:55:00,28.96,28.97,28.92,28.93,206037.0,25.4568,25.4656,25.4216,25.4304,206037.0
2017-10-30 11:00:00,28.92,28.94,28.91,28.92,184821.0,25.4216,25.4392,25.4128,25.4216,184821.0
2017-10-30 11:05:00,28.92,28.92,28.87,28.89,357936.0,25.4216,25.4216,25.3777,25.3953,357936.0
2017-10-30 11:10:00,28.89,28.9,28.85,28.88,375996.0,25.3953,25.404,25.3601,25.3865,375996.0
2017-10-30 11:15:00,28.88,28.97,28.87,28.94,193494.0,25.3865,25.4656,25.3777,25.4392,193494.0
2017-10-30 11:20:00,28.94,28.96,28.93,28.94,127599.0,25.4392,25.4568,25.4304,25.4392,127599.0
2017-10-30 11:25:00,28.94,28.94,28.93,28.93,143628.0,25.4392,25.4392,25.4304,25.4304,143628.0
2017-10-30 11:30:00,28.94,28.96,28.93,28.93,208218.0,25.4392,25.4568,25.4304,25.4304,208218.0
2017-10-30 11:35:00,28.93,28.93,28.88,28.89,193251.0,25.4304,25.4304,25.3865,25.3953,193251.0
2017-10-30 11:40:00,28.89,28.91,28.87,28.91,185946.0,25.3953,25.4128,25.3777,25.4128,185946.0
2017-10-30 11:45:00,28.91,28.94,28.91,28.93,126468.0,25.4128,25.4392,25.4128,25.4304,126468.0
2017-10-30 11:50:00,28.93,28.95,28.93,28.94,107754.0,25.4304,25.448,25.4304,25.4392,107754.0
2017-10-30 11:55:00,28.94,28.96,28.93,28.96,136848.0,25.4392,25.4568,25.4304,25.4568,136848.0
2017-10-30 12:00:00,28.96,28.97,28.95,28.96,128208.0,25.4568,25.4656,25.448,25.4568,128208.0
2017-10-30 12:05:00,28.96,28.97,28.91,28.91,166677.0,25.4568,25.4656,25.4128,25.4128,166677.0
2017-10-30 12:10:00,28.91,28.92,28.9,28.91,236901.0,25.4128,25.4216,25.404,25.4128,236901.0
2017-10-30 12:15:00,28.91,28.91,28.85,28.85,263097.0,25.4128,25.4128,25.3601,25.3601,263097.0
2017-10-30 12:20:00,28.85,28.89,28.85,28.88,200145.0,25.3601,25.3953,25.3601,25.3865,200145.0
2017-10-30 12:25:00,28.88,28.91,28.88,28.89,170445.0,25.3865,25.4128,25.3865,25.3953,170445.0
2017-10-30 12:30:00,28.89,28.91,28.88,28.88,140304.0,25.3953,25.4128,25.3865,25.3865,140304.0
2017-10-30 12:35:00,28.88,28.93,28.88,28.9,154374.0,25.3865,25.4304,25.3865,25.404,154374.0
2017-10-30 12:40:00,28.9,28.92,28.9,28.91,99414.0,25.404,25.4216,25.404,25.4128,99414.0
2017-10-30 12:45:00,28.91,28.92,28.9,28.92,113091.0,25.4128,25.4216,25.404,25.4216,113091.0
2017-10-30 12:50:00,28.92,28.92,28.88,28.89,144333.0,25.4216,25.4216,25.3865,25.3953,144333.0
2017-10-30 12:55:00,28.89,28.9,28.88,28.88,108024.0,25.3953,25.404,25.3865,25.3865,108024.0
2017-10-30 13:00:00,28.88,28.89,28.86,28.87,161160.0,25.3865,25.3953,25.3689,25.3777,161160.0
2017-10-30 13:05:00,28.87,28.87,28.86,28.86,108579.0,25.3777,25.3777,25.3689,25.3689,108579.0
2017-10-30 13:10:00,28.86,28.88,28.85,28.87,149748.0,25.3689,25.3865,25.3601,25.3777,149748.0
2017-10-30 13:15:00,28.88,28.91,28.88,28.91,141582.0,25.3865,25.4128,25.3865,25.4128,141582.0
2017-10-30 13:20:00,28.91,28.93,28.9,28.92,117282.0,25.4128,25.4304,25.404,25.4216,117282.0
2017-10-30 13:25:00,28.93,28.96,28.92,28.94,91620.0,25.4304,25.4568,25.4216,25.4392,91620.0
2017-10-30 13:30:00,28.95,28.97,28.94,28.96,84687.0,25.448,25.4656,25.4392,25.4568,84687.0
2017-10-30 13:35:00,28.96,28.97,28.95,28.96,117714.0,25.4568,25.4656,25.448,25.4568,117714.0
2017-10-30 13:40:00,28.97,28.98,28.96,28.97,118563.0,25.4656,25.4744,25.4568,25.4656,118563.0
2017-10-30 13:45:00,28.97,28.97,28.94,28.95,89529.0,25.4656,25.4656,25.4392,25.448,89529.0
2017-10-30 13:50:00,28.94,28.95,28.92,28.93,166896.0,25.4392,25.448,25.4216,25.4304,166896.0
2017-10-30 13:55:00,28.93,28.94,28.93,28.94,107613.0,25.4304,25.4392,25.4304,25.4392,107613.0
2017-10-30 14:00:00,28.94,28.96,28.94,28.95,132747.0,25.4392,25.4568,25.4392,25.448,132747.0
2017-10-30 14:05:00,28.95,28.96,28.95,28.95,103956.0,25.448,25.4568,25.448,25.448,103956.0
2017-10-30 14:10:00,28.96,28.97,28.95,28.96,113283.0,25.4568,25.4656,25.448,25.4568,113283.0
2017-10-30 14:15:00,28.96,28.99,28.96,28.98,143382.0,25.4568,25.4832,25.4568,25.4744,143382.0
2017-10-30 14:20:00,28.98,28.99,28.98,28.98,115857.0,25.4744,25.4832,25.4744,25.4744,115857.0
2017-10-30 14:25:00,28.99,29.01,28.97,28.98,186447.0,25.4832,25.5007,25.4656,25.4744,186447.0
2017-10-30 14:30:00,28.98,28.98,28.97,28.98,93534.0,25.4744,25.4744,25.4656,25.4744,93534.0
2017-10-30 14:35:00,28.98,28.98,28.97,28.97,128559.0,25.4744,25.4744,25.4656,25.4656,128559.0
2017-10-30 14:40:00,28.97,28.98,28.94,28.95,173937.0,25.4656,25.4744,25.4392,25.448,173937.0
2017-10-30 14:45:00,28.95,28.96,28.94,28.95,206898.0,25.448,25.4568,25.4392,25.448,206898.0
2017-10-30 14:50:00,28.96,28.96,28.92,28.94,145731.0,25.4568,25.4568,25.4216,25.4392,145731.0
2017-10-30 14:55:00,28.94,28.94,28.93,28.93,123336.0,25.4392,25.4392,25.4304,25.4304,123336.0
2017-10-30 15:00:00,28.93,28.95,28.93,28.94,158097.0,25.4304,25.448,25.4304,25.4392,158097.0
2017-10-30 15:05:00,28.94,28.97,28.93,28.95,186237.0,25.4392,25.4656,25.4304,25.448,186237.0
2017-10-30 15:10:00,28.95,28.96,28.94,28.94,105672.0,25.448,25.4568,25.4392,25.4392,105672.0
2017-10-30 15:15:00,28.94,28.95,28.93,28.94,134649.0,25.4392,25.448,25.4304,25.4392,134649.0
2017-10-30 15:20:00,28.94,28.96,28.93,28.94,202290.0,25.4392,25.4568,25.4304,25.4392,202290.0
2017-10-30 15:25:00,28.94,28.99,28.94,28.98,251475.0,25.4392,25.4832,25.4392,25.4744,251475.0
2017-10-30 15:30:00,28.99,29.0,28.98,28.98,170304.0,25.4832,25.4919,25.4744,25.4744,170304.0
2017-10-30 15:35:00,28.98,28.99,28.97,28.98,265545.0,25.4744,25.4832,25.4656,25.4744,265545.0
2017-10-30 15:40:00,28.98,29.0,28.98,28.99,230757.0,25.4744,25.4919,25.4744,25.4832,230757.0
2017-10-30 15:45:00,28.99,29.01,28.98,28.98,368691.0,25.4832,25.5007,25.4744,25.4744,368691.0
2017-10-30 15:50:00,28.99,29.0,28.98,28.99,284301.0,25.4832,25.4919,25.4744,25.4832,284301.0
2017-10-30 15:55:00,28.99,29.0,28.98,28.98,807486.0,25.4832,25.4919,25.4744,25.4744,807486.0
2017-10-31 09:30:00,28.95,29.07,28.94,29.04,422853.0,25.448,25.5535,25.4392,25.5271,422853.0
2017-10-31 09:35:00,29.04,29.05,28.97,29.02,129450.0,25.5271,25.5359,25.4656,25.5095,129450.0
2017-10-31 09:40:00,29.02,29.02,28.97,28.97,199320.0,25.5095,25.5095,25.4656,25.4656,199320.0
2017-10-31 09:45:00,28.98,29.01,28.96,28.99,207906.0,25.4744,25.5007,25.4568,25.4832,207906.0
2017-10-31 09:50:00,28.99,28.99,28.94,28.95,190041.0,25.4832,25.4832,25.4392,25.448,190041.0
2017-10-31 09:55:00,28.94,28.97,28.94,28.95,116736.0,25.4392,25.4656,25.4392,25.448,116736.0
2017-10-31 10:00:00,28.94,28.95,28.88,28.88,153615.0,25.4392,25.448,25.3865,25.3865,153615.0
2017-10-31 10:05:00,28.88,28.89,28.87,28.87,154620.0,25.3865,25.3953,25.3777,25.3777,154620.0
2017-10-31 10:10:00,28.88,28.89,28.87,28.89,155907.0,25.3865,25.3953,25.3777,25.3953,155907.0
2017-10-31 10:15:00,28.88,28.91,28.88,28.91,147801.0,25.3865,25.4128,25.3865,25.4128,147801.0
2017-10-31 10:20:00,28.91,28.99,28.91,28.98,380286.0,25.4128,25.4832,25.4128,25.4744,380286.0
2017-10-31 10:25:00,28.98,29.0,28.96,28.98,139143.0,25.4744,25.4919,25.4568,25.4744,139143.0
2017-10-31 10:30:00,28.98,28.99,28.97,28.98,101013.0,25.4744,25.4832,25.4656,25.4744,101013.0
2017-10-31 10:35:00,28.98,28.99,28.97,28.99,128706.0,25.4744,25.4832,25.4656,25.4832,128706.0
2017-10-31 10:40:00,28.99,28.99,28.98,28.99,126894.0,25.4832,25.4832,25.4744,25.4832,126894.0
2017-10-31 10:45:00,28.98,28.99,28.96,28.96,134391.0,25.4744,25.4832,25.4568,25.4568,134391.0
2017-10-31 10:50:00,28.96,28.97,28.95,28.96,86490.0,25.4568,25.4656,25.448,25.4568,86490.0
2017-10-31 10:55:00,28.96,28.98,28.96,28.98,70719.0,25.4568,25.4744,25.4568,25.4744,70719.0
2017-10-31 11:00:00,28.98,28.99,28.97,28.97,114321.0,25.4744,25.4832,25.4656,25.4656,114321.0
2017-10-31 11:05:00,28.97,28.98,28.97,28.98,66825.0,25.4656,25.4744,25.4656,25.4744,66825.0
2017-10-31 11:10:00,28.98,28.99,28.98,28.98,89193.0,25.4744,25.4832,25.4744,25.4744,89193.0
2017-10-31 11:15:00,28.98,28.98,28.97,28.98,86586.0,25.4744,25.4744,25.4656,25.4744,86586.0
2017-10-31 11:20:00,28.98,28.98,28.96,28.97,100449.0,25.4744,25.4744,25.4568,25.4656,100449.0
2017-10-31 11:25:00,28.97,28.98,28.97,28.98,95994.0,25.4656,25.4744,25.4656,25.4744,95994.0
2017-10-31 11:30:00,28.98,29.0,28.98,29.0,127875.0,25.4744,25.4919,25.4744,25.4919,127875.0
2017-10-31 11:35:00,29.0,29.01,28.98,28.99,120264.0,25.4919,25.5007,25.4744,25.4832,120264.0
2017-10-31 11:40:00,28.99,29.0,28.99,29.0,115845.0,25.4832,25.4919,25.4832,25.4919,115845.0
2017-10-31 11:45:00,29.0,29.0,28.98,28.98,82401.0,25.4919,25.4919,25.4744,25.4744,82401.0
2017-10-31 11:50:00,28.98,29.0,28.98,28.99,93492.0,25.4744,25.4919,25.4744,25.4832,93492.0
2017-10-31 11:55:00,28.99,29.02,28.99,29.02,155574.0,25.4832,25.5095,25.4832,25.5095,155574.0
2017-10-31 12:00:00,29.02,29.05,29.01,29.04,82461.0,25.5095,25.5359,25.5007,25.5271,82461.0
2017-10-31 12:05:00,29.04,29.06,29.04,29.06,94167.0,25.5271,25.5447,25.5271,25.5447,94167.0
2017-10-31 12:10:00,29.05,29.06,29.02,29.03,95814.0,25.5359,25.5447,25.5095,25.5183,95814.0
2017-10-31 12:15:00,29.03,29.04,29.02,29.02,69384.0,25.5183,25.5271,25.5095,25.5095,69384.0
2017-10-31 12:20:00,29.02,29.03,29.02,29.03,81957.0,25.5095,25.5183,25.5095,25.5183,81957.0
2017-10-31 12:25:00,29.03,29.05,29.03,29.04,76197.0,25.5183,25.5359,25.5183,25.5271,76197.0
2017-10-31 12:30:00,29.04,29.05,29.04,29.05,75429.0,25.5271,25.5359,25.5271,25.5359,75429.0
2017-10-31 12:35:00,29.05,29.05,29.04,29.04,71154.0,25.5359,25.5359,25.5271,25.5271,71154.0
2017-10-31 12:40:00,29.04,29.05,29.04,29.04,91578.0,25.5271,25.5359,25.5271,25.5271,91578.0
2017-10-31 12:45:00,29.05,29.07,29.04,29.06,175380.0,25.5359,25.5535,25.5271,25.5447,175380.0
2017-10-31 12:50:00,29.05,29.06,29.05,29.06,46110.0,25.5359,25.5447,25.5359,25.5447,46110.0
2017-10-31 12:55:00,29.06,29.07,29.05,29.05,63726.0,25.5447,25.5535,25.5359,25.5359,63726.0
2017-10-31 13:00:00,29.05,29.06,29.04,29.05,165000.0,25.5359,25.5447,25.5271,25.5359,165000.0
2017-10-31 13:05:00,29.04,29.07,29.04,29.06,65940.0,25.5271,25.5535,25.5271,25.5447,65940.0
2017-10-31 13:10:00,29.06,29.07,29.05,29.07,117456.0,25.5447,25.5535,25.5359,25.5535,117456.0
2017-10-31 13:15:00,29.07,29.07,29.05,29.06,101793.0,25.5535,25.5535,25.5359,25.5447,101793.0
2017-10-31 13:20:00,29.06,29.08,29.06,29.07,85656.0,25.5447,25.5623,25.5447,25.5535,85656.0
2017-10-31 13:25:00,29.08,29.08,29.06,29.07,50367.0,25.5623,25.5623,25.5447,25.5535,50367.0
2017-10-31 13:30:00,29.07,29.08,29.07,29.07,57735.0,25.5535,25.5623,25.5535,25.5535,57735.0
2017-10-31 13:35:00,29.07,29.08,29.07,29.07,72810.0,25.5535,25.5623,25.5535,25.5535,72810.0
2017-10-31 13:40:00,29.08,29.08,29.07,29.07,63939.0,25.5623,25.5623,25.5535,25.5535,63939.0
2017-10-31 13:45:00,29.08,29.08,29.06,29.08,74676.0,25.5623,25.5623,25.5447,25.5623,74676.0
2017-10-31 13:50:00,29.08,29.1,29.08,29.1,66279.0,25.5623,25.5799,25.5623,25.5799,66279.0
2017-10-31 13:55:00,29.1,29.12,29.09,29.11,75459.0,25.5799,25.5974,25.5711,25.5886,75459.0
2017-10-31 14:00:00,29.11,29.13,29.1,29.12,97008.0,25.5886,25.6062,25.5799,25.5974,97008.0
2017-10-31 14:05:00,29.12,29.12,29.09,29.09,112041.0,25.5974,25.5974,25.5711,25.5711,112041.0
2017-10-31 14:10:00,29.09,29.09,29.06,29.08,107457.0,25.5711,25.5711,25.5447,25.5623,107457.0
2017-10-31 14:15:00,29.08,29.09,29.07,29.07,96117.0,25.5623,25.5711,25.5535,25.5535,96117.0
2017-10-31 14:20:00,29.07,29.08,29.07,29.08,49386.0,25.5535,25.5623,25.5535,25.5623,49386.0
2017-10-31 14:25:00,29.08,29.1,29.08,29.08,94977.0,25.5623,25.5799,25.5623,25.5623,94977.0
2017-10-31 14:30:00,29.08,29.1,29.08,29.09,84753.0,25.5623,25.5799,25.5623,25.5711,84753.0
2017-10-31 14:35:00,29.09,29.1,29.08,29.09,74760.0,25.5711,25.5799,25.5623,25.5711,74760.0
2017-10-31 14:40:00,29.09,29.1,29.08,29.09,75648.0,25.5711,25.5799,25.5623,25.5711,75648.0
2017-10-31 14:45:00,29.1,29.11,29.09,29.1,115221.0,25.5799,25.5886,25.5711,25.5799,115221.0
2017-10-31 14:50:00,29.1,29.12,29.1,29.11,111915.0,25.5799,25.5974,25.5799,25.5886,111915.0
2017-10-31 14:55:00,29.11,29.11,29.09,29.11,116883.0,25.5886,25.5886,25.5711,25.5886,116883.0
2017-10-31 15:00:00,29.11,29.11,29.09,29.1,123558.0,25.5886,25.5886,25.5711,25.5799,123558.0
2017-10-31 15:05:00,29.1,29.1,29.09,29.09,121200.0,25.5799,25.5799,25.5711,25.5711,121200.0
2017-10-31 15:10:00,29.09,29.11,29.08,29.11,133533.0,25.5711,25.5886,25.5623,25.5886,133533.0
2017-10-31 15:15:00,29.11,29.11,29.09,29.1,143703.0,25.5886,25.5886,25.5711,25.5799,143703.0
2017-10-31 15:20:00,29.1,29.11,29.08,29.08,137778.0,25.5799,25.5886,25.5623,25.5623,137778.0
2017-10-31 15:25:00,29.08,29.09,29.07,29.08,135060.0,25.5623,25.5711,25.5535,25.5623,135060.0
2017-10-31 15:30:00,29.08,29.11,29.08,29.1,197043.0,25.5623,25.5886,25.5623,25.5799,197043.0
2017-10-31 15:35:00,29.1,29.13,29.1,29.11,160056.0,25.5799,25.6062,25.5799,25.5886,160056.0
2017-10-31 15:40:00,29.11,29.15,29.11,29.15,302610.0,25.5886,25.6238,25.5886,25.6238,302610.0
2017-10-31 15:45:00,29.15,29.15,29.1,29.12,323100.0,25.6238,25.6238,25.5799,25.5974,323100.0
2017-10-31 15:50:00,29.12,29.12,29.1,29.12,297426.0,25.5974,25.5974,25.5799,25.5974,297426.0
2017-10-31 15:55:00,29.12,29.12,29.08,29.1,1356240.0,25.5974,25.5974,25.5623,25.5799,1356240.0
2017-11-01 09:30:00,29.02,29.17,29.0,29.11,769110.0,25.5095,25.6414,25.4919,25.5886,769110.0
2017-11-01 09:35:00,29.11,29.24,29.08,29.2,379248.0,25.5886,25.7029,25.5623,25.6678,379248.0
2017-11-01 09:40:00,29.19,29.24,29.18,29.2,500244.0,25.659,25.7029,25.6502,25.6678,500244.0
2017-11-01 09:45:00,29.2,29.26,29.2,29.25,212478.0,25.6678,25.7205,25.6678,25.7117,212478.0
2017-11-01 09:50:00,29.25,29.29,29.24,29.28,410943.0,25.7117,25.7469,25.7029,25.7381,410943.0
2017-11-01 09:55:00,29.28,29.29,29.27,29.27,122418.0,25.7381,25.7469,25.7293,25.7293,122418.0
2017-11-01 10:00:00,29.28,29.29,29.24,29.28,179577.0,25.7381,25.7469,25.7029,25.7381,179577.0
2017-11-01 10:05:00,29.28,29.31,29.27,29.31,150414.0,25.7381,25.7644,25.7293,25.7644,150414.0
2017-11-01 10:10:00,29.31,29.31,29.28,29.29,138198.0,25.7644,25.7644,25.7381,25.7469,138198.0
2017-11-01 10:15:00,29.29,29.32,29.29,29.32,152397.0,25.7469,25.7732,25.7469,25.7732,152397.0
2017-11-01 10:20:00,29.32,29.33,29.28,29.32,198180.0,25.7732,25.782,25.7381,25.7732,198180.0
2017-11-01 10:25:00,29.32,29.34,29.31,29.32,347028.0,25.7732,25.7908,25.7644,25.7732,347028.0
2017-11-01 10:30:00,29.32,29.32,29.3,29.31,200001.0,25.7732,25.7732,25.7557,25.7644,200001.0
2017-11-01 10:35:00,29.31,29.33,29.29,29.31,139338.0,25.7644,25.782,25.7469,25.7644,139338.0
2017-11-01 10:40:00,29.31,29.32,29.29,29.31,96270.0,25.7644,25.7732,25.7469,25.7644,96270.0
2017-11-01 10:45:00,29.31,29.32,29.3,29.3,88131.0,25.7644,25.7732,25.7557,25.7557,88131.0
2017-11-01 10:50:00,29.3,29.33,29.3,29.31,117162.0,25.7557,25.782,25.7557,25.7644,117162.0
2017-11-01 10:55:00,29.31,29.33,29.31,29.32,150735.0,25.7644,25.782,25.7644,25.7732,150735.0
2017-11-01 11:00:00,29.32,29.36,29.32,29.35,189537.0,25.7732,25.8084,25.7732,25.7996,189537.0
2017-11-01 11:05:00,29.35,29.36,29.34,29.36,153033.0,25.7996,25.8084,25.7908,25.8084,153033.0
2017-11-01 11:10:00,29.36,29.36,29.35,29.36,160464.0,25.8084,25.8084,25.7996,25.8084,160464.0
2017-11-01 11:15:00,29.36,29.37,29.36,29.36,149523.0,25.8084,25.8172,25.8084,25.8084,149523.0
2017-11-01 11:20:00,29.36,29.39,29.35,29.37,370728.0,25.8084,25.8348,25.7996,25.8172,370728.0
2017-11-01 11:25:00,29.37,29.39,29.31,29.33,305112.0,25.8172,25.8348,25.7644,25.782,305112.0
2017-11-01 11:30:00,29.32,29.33,29.27,29.28,227532.0,25.7732,25.782,25.7293,25.7381,227532.0
2017-11-01 11:35:00,29.28,29.29,29.26,29.28,153492.0,25.7381,25.7469,25.7205,25.7381,153492.0
2017-11-01 11:40:00,29.28,29.3,29.26,29.29,103737.0,25.7381,25.7557,25.7205,25.7469,103737.0
2017-11-01 11:45:00,29.29,29.29,29.25,29.27,122610.0,25.7469,25.7469,25.7117,25.7293,122610.0
2017-11-01 11:50:00,29.27,29.29,29.26,29.29,119466.0,25.7293,25.7469,25.7205,25.7469,119466.0
2017-11-01 11:55:00,29.29,29.3,29.28,29.3,102780.0,25.7469,25.7557,25.7381,25.7557,102780.0
2017-11-01 12:00:00,29.3,29.3,29.28,29.29,98664.0,25.7557,25.7557,25.7381,25.7469,98664.0
2017-11-01 12:05:00,29.29,29.3,29.28,29.3,107520.0,25.7469,25.7557,25.7381,25.7557,107520.0
2017-11-01 12:10:00,29.3,29.32,29.3,29.31,160560.0,25.7557,25.7732,25.7557,25.7644,160560.0
2017-11-01 12:15:00,29.31,29.35,29.3,29.35,144468.0,25.7644,25.7996,25.7557,25.7996,144468.0
2017-11-01 12:20:00,29.34,29.36,29.34,29.35,75348.0,25.7908,25.8084,25.7908,25.7996,75348.0
2017-11-01 12:25:00,29.35,29.35,29.33,29.33,155892.0,25.7996,25.7996,25.782,25.782,155892.0
2017-11-01 12:30:00,29.33,29.33,29.3,29.31,110688.0,25.782,25.782,25.7557,25.7644,110688.0
2017-11-01 12:35:00,29.31,29.31,29.3,29.31,107793.0,25.7644,25.7644,25.7557,25.7644,107793.0
2017-11-01 12:40:00,29.31,29.32,29.3,29.31,86265.0,25.7644,25.7732,25.7557,25.7644,86265.0
2017-11-01 12:45:00,29.31,29.34,29.3,29.34,101013.0,25.7644,25.7908,25.7557,25.7908,101013.0
2017-11-01 12:50:00,29.34,29.38,29.34,29.37,112641.0,25.7908,25.826,25.7908,25.8172,112641.0
2017-11-01 12:55:00,29.37,29.39,29.37,29.39,80688.0,25.8172,25.8348,25.8172,25.8348,80688.0
2017-11-01 13:00:00,29.39,29.4,29.38,29.38,69426.0,25.8348,25.8436,25.826,25.826,69426.0
2017-11-01 13:05:00,29.38,29.38,29.35,29.36,97509.0,25.826,25.826,25.7996,25.8084,97509.0
2017-11-01 13:10:00,29.36,29.37,29.35,29.35,187908.0,25.8084,25.8172,25.7996,25.7996,187908.0
2017-11-01 13:15:00,29.35,29.35,29.33,29.34,130932.0,25.7996,25.7996,25.782,25.7908,130932.0
2017-11-01 13:20:00,29.34,29.35,29.33,29.35,84978.0,25.7908,25.7996,25.782,25.7996,84978.0
2017-11-01 13:25:00,29.35,29.37,29.34,29.36,95910.0,25.7996,25.8172,25.7908,25.8084,95910.0
2017-11-01 13:30:00,29.36,29.37,29.35,29.37,104004.0,25.8084,25.8172,25.7996,25.8172,104004.0
2017-11-01 13:35:00,29.37,29.39,29.35,29.39,171384.0,25.8172,25.8348,25.7996,25.8348,171384.0
2017-11-01 13:40:00,29.38,29.4,29.38,29.4,205113.0,25.826,25.8436,25.826,25.8436,205113.0
2017-11-01 13:45:00,29.4,29.41,29.38,29.38,53418.0,25.8436,25.8524,25.826,25.826,53418.0
2017-11-01 13:50:00,29.38,29.39,29.37,29.37,81669.0,25.826,25.8348,25.8172,25.8172,81669.0
2017-11-01 13:55:00,29.37,29.37,29.34,29.34,146301.0,25.8172,25.8172,25.7908,25.7908,146301.0
2017-11-01 14:00:00,29.35,29.39,29.35,29.39,228123.0,25.7996,25.8348,25.7996,25.8348,228123.0
2017-11-01 14:05:00,29.39,29.4,29.35,29.35,152316.0,25.8348,25.8436,25.7996,25.7996,152316.0
2017-11-01 14:10:00,29.35,29.38,29.33,29.36,342270.0,25.7996,25.826,25.782,25.8084,342270.0
2017-11-01 14:15:00,29.36,29.37,29.35,29.37,105078.0,25.8084,25.8172,25.7996,25.8172,105078.0
2017-11-01 14:20:00,29.37,29.41,29.37,29.41,114597.0,25.8172,25.8524,25.8172,25.8524,114597.0
2017-11-01 14:25:00,29.41,29.42,29.4,29.41,148800.0,25.8524,25.8611,25.8436,25.8524,148800.0
2017-11-01 14:30:00,29.41,29.41,29.38,29.4,116136.0,25.8524,25.8524,25.826,25.8436,116136.0
2017-11-01 14:35:00,29.39,29.45,29.39,29.45,203724.0,25.8348,25.8875,25.8348,25.8875,203724.0
2017-11-01 14:40:00,29.45,29.47,29.43,29.46,170700.0,25.8875,25.9051,25.8699,25.8963,170700.0
2017-11-01 14:45:00,29.46,29.46,29.43,29.43,171282.0,25.8963,25.8963,25.8699,25.8699,171282.0
2017-11-01 14:50:00,29.43,29.44,29.4,29.42,148917.0,25.8699,25.8787,25.8436,25.8611,148917.0
2017-11-01 14:55:00,29.42,29.44,29.42,29.43,216174.0,25.8611,25.8787,25.8611,25.8699,216174.0
2017-11-01 15:00:00,29.43,29.44,29.42,29.43,211023.0,25.8699,25.8787,25.8611,25.8699,211023.0
2017-11-01 15:05:00,29.43,29.44,29.42,29.42,129594.0,25.8699,25.8787,25.8611,25.8611,129594.0
2017-11-01 15:10:00,29.42,29.42,29.4,29.4,131043.0,25.8611,25.8611,25.8436,25.8436,131043.0
2017-11-01 15:15:00,29.4,29.4,29.38,29.38,132990.0,25.8436,25.8436,25.826,25.826,132990.0
2017-11-01 15:20:00,29.38,29.41,29.38,29.4,124869.0,25.826,25.8524,25.826,25.8436,124869.0
2017-11-01 15:25:00,29.4,29.4,29.39,29.4,125700.0,25.8436,25.8436,25.8348,25.8436,125700.0
2017-11-01 15:30:00,29.4,29.41,29.39,29.41,121431.0,25.8436,25.8524,25.8348,25.8524,121431.0
2017-11-01 15:35:00,29.41,29.42,29.4,29.4,207765.0,25.8524,25.8611,25.8436,25.8436,207765.0
2017-11-01 15:40:00,29.4,29.41,29.39,29.4,245118.0,25.8436,25.8524,25.8348,25.8436,245118.0
2017-11-01 15:45:00,29.39,29.4,29.36,29.36,373041.0,25.8348,25.8436,25.8084,25.8084,373041.0
2017-11-01 15:50:00,29.36,29.37,29.34,29.35,336147.0,25.8084,25.8172,25.7908,25.7996,336147.0
2017-11-01 15:55:00,29.34,29.36,29.3,29.32,997956.0,25.7908,25.8084,25.7557,25.7732,997956.0
2017-11-02 09:30:00,29.43,29.44,29.39,29.41,375504.0,25.8699,25.8787,25.8348,25.8524,375504.0
2017-11-02 09:35:00,29.4,29.41,29.37,29.38,172689.0,25.8436,25.8524,25.8172,25.826,172689.0
2017-11-02 09:40:00,29.38,29.4,29.34,29.37,87669.0,25.826,25.8436,25.7908,25.8172,87669.0
2017-11-02 09:45:00,29.37,29.41,29.34,29.4,101673.0,25.8172,25.8524,25.7908,25.8436,101673.0
2017-11-02 09:50:00,29.4,29.46,29.4,29.44,190776.0,25.8436,25.8963,25.8436,25.8787,190776.0
2017-11-02 09:55:00,29.44,29.45,29.41,29.42,140661.0,25.8787,25.8875,25.8524,25.8611,140661.0
2017-11-02 10:00:00,29.42,29.43,29.38,29.39,355023.0,25.8611,25.8699,25.826,25.8348,355023.0
2017-11-02 10:05:00,29.39,29.4,29.35,29.35,109341.0,25.8348,25.8436,25.7996,25.7996,109341.0
2017-11-02 10:10:00,29.34,29.35,29.29,29.31,141726.0,25.7908,25.7996,25.7469,25.7644,141726.0
2017-11-02 10:15:00,29.31,29.33,29.27,29.33,270081.0,25.7644,25.782,25.7293,25.782,270081.0
2017-11-02 10:20:00,29.32,29.38,29.32,29.38,122778.0,25.7732,25.826,25.7732,25.826,122778.0
2017-11-02 10:25:00,29.38,29.39,29.37,29.39,133620.0,25.826,25.8348,25.8172,25.8348,133620.0
2017-11-02 10:30:00,29.39,29.42,29.39,29.41,179271.0,25.8348,25.8611,25.8348,25.8524,179271.0
2017-11-02 10:35:00,29.41,29.41,29.38,29.4,171147.0,25.8524,25.8524,25.826,25.8436,171147.0
2017-11-02 10:40:00,29.41,29.46,29.4,29.46,154809.0,25.8524,25.8963,25.8436,25.8963,154809.0
2017-11-02 10:45:00,29.46,29.57,29.46,29.56,289356.0,25.8963,25.993,25.8963,25.9842,289356.0
2017-11-02 10:50:00,29.56,29.57,29.55,29.56,200205.0,25.9842,25.993,25.9754,25.9842,200205.0
2017-11-02 10:55:00,29.56,29.57,29.52,29.52,120117.0,25.9842,25.993,25.949,25.949,120117.0
2017-11-02 11:00:00,29.52,29.53,29.48,29.48,106089.0,25.949,25.9578,25.9139,25.9139,106089.0
2017-11-02 11:05:00,29.48,29.51,29.48,29.5,78507.0,25.9139,25.9403,25.9139,25.9315,78507.0
2017-11-02 11:10:00,29.5,29.51,29.47,29.5,119076.0,25.9315,25.9403,25.9051,25.9315,119076.0
2017-11-02 11:15:00,29.5,29.5,29.46,29.47,130254.0,25.9315,25.9315,25.8963,25.9051,130254.0
2017-11-02 11:20:00,29.47,29.49,29.46,29.49,73587.0,25.9051,25.9227,25.8963,25.9227,73587.0
2017-11-02 11:25:00,29.48,29.48,29.4,29.4,250899.0,25.9139,25.9139,25.8436,25.8436,250899.0
2017-11-02 11:30:00,29.4,29.44,29.39,29.42,103482.0,25.8436,25.8787,25.8348,25.8611,103482.0
2017-11-02 11:35:00,29.42,29.47,29.42,29.46,102285.0,25.8611,25.9051,25.8611,25.8963,102285.0
2017-11-02 11:40:00,29.46,29.47,29.44,29.47,101166.0,25.8963,25.9051,25.8787,25.9051,101166.0
2017-11-02 11:45:00,29.47,29.48,29.45,29.47,83649.0,25.9051,25.9139,25.8875,25.9051,83649.0
2017-11-02 11:50:00,29.47,29.49,29.47,29.47,157191.0,25.9051,25.9227,25.9051,25.9051,157191.0
2017-11-02 11:55:00,29.47,29.52,29.46,29.51,205161.0,25.9051,25.949,25.8963,25.9403,205161.0
2017-11-02 12:00:00,29.51,29.51,29.47,29.51,130863.0,25.9403,25.9403,25.9051,25.9403,130863.0
2017-11-02 12:05:00,29.51,29.52,29.5,29.51,145170.0,25.9403,25.949,25.9315,25.9403,145170.0
2017-11-02 12:10:00,29.52,29.54,29.52,29.53,148368.0,25.949,25.9666,25.949,25.9578,148368.0
2017-11-02 12:15:00,29.52,29.55,29.5,29.51,228276.0,25.949,25.9754,25.9315,25.9403,228276.0
2017-11-02 12:20:00,29.51,29.56,29.51,29.56,165549.0,25.9403,25.9842,25.9403,25.9842,165549.0
2017-11-02 12:25:00,29.56,29.64,29.56,29.64,295359.0,25.9842,26.0545,25.9842,26.0545,295359.0
2017-11-02 12:30:00,29.64,29.68,29.64,29.65,510255.0,26.0545,26.0897,26.0545,26.0633,510255.0
2017-11-02 12:35:00,29.66,29.7,29.65,29.69,229644.0,26.0721,26.1073,26.0633,26.0985,229644.0
2017-11-02 12:40:00,29.69,29.72,29.66,29.68,209454.0,26.0985,26.1249,26.0721,26.0897,209454.0
2017-11-02 12:45:00,29.68,29.69,29.66,29.66,239652.0,26.0897,26.0985,26.0721,26.0721,239652.0
2017-11-02 12:50:00,29.66,29.66,29.62,29.63,193017.0,26.0721,26.0721,26.0369,26.0457,193017.0
2017-11-02 12:55:00,29.63,29.67,29.63,29.66,94050.0,26.0457,26.0809,26.0457,26.0721,94050.0
2017-11-02 13:00:00,29.66,29.7,29.66,29.69,148623.0,26.0721,26.1073,26.0721,26.0985,148623.0
2017-11-02 13:05:00,29.69,29.7,29.65,29.65,140334.0,26.0985,26.1073,26.0633,26.0633,140334.0
2017-11-02 13:10:00,29.65,29.67,29.65,29.66,91392.0,26.0633,26.0809,26.0633,26.0721,91392.0
2017-11-02 13:15:00,29.66,29.67,29.66,29.67,81483.0,26.0721,26.0809,26.0721,26.0809,81483.0
2017-11-02 13:20:00,29.67,29.67,29.66,29.66,85689.0,26.0809,26.0809,26.0721,26.0721,85689.0
2017-11-02 13:25:00,29.67,29.67,29.65,29.66,117984.0,26.0809,26.0809,26.0633,26.0721,117984.0
2017-11-02 13:30:00,29.66,29.67,29.64,29.65,145158.0,26.0721,26.0809,26.0545,26.0633,145158.0
2017-11-02 13:35:00,29.65,29.65,29.62,29.62,86010.0,26.0633,26.0633,26.0369,26.0369,86010.0
2017-11-02 13:40:00,29.62,29.64,29.6,29.61,73539.0,26.0369,26.0545,26.0194,26.0282,73539.0
2017-11-02 13:45:00,29.61,29.61,29.6,29.6,141138.0,26.0282,26.0282,26.0194,26.0194,141138.0
2017-11-02 13:50:00,29.6,29.6,29.57,29.58,100470.0,26.0194,26.0194,25.993,26.0018,100470.0
2017-11-02 13:55:00,29.58,29.59,29.57,29.57,84918.0,26.0018,26.0106,25.993,25.993,84918.0
2017-11-02 14:00:00,29.57,29.58,29.57,29.58,84360.0,25.993,26.0018,25.993,26.0018,84360.0
2017-11-02 14:05:00,29.58,29.59,29.57,29.58,82575.0,26.0018,26.0106,25.993,26.0018,82575.0
2017-11-02 14:10:00,29.58,29.6,29.58,29.6,91986.0,26.0018,26.0194,26.0018,26.0194,91986.0
2017-11-02 14:15:00,29.6,29.61,29.59,29.6,68157.0,26.0194,26.0282,26.0106,26.0194,68157.0
2017-11-02 14:20:00,29.6,29.61,29.6,29.61,101934.0,26.0194,26.0282,26.0194,26.0282,101934.0
2017-11-02 14:25:00,29.61,29.61,29.6,29.6,82683.0,26.0282,26.0282,26.0194,26.0194,82683.0
2017-11-02 14:30:00,29.61,29.61,29.6,29.61,80967.0,26.0282,26.0282,26.0194,26.0282,80967.0
2017-11-02 14:35:00,29.61,29.61,29.59,29.59,73722.0,26.0282,26.0282,26.0106,26.0106,73722.0
2017-11-02 14:40:00,29.59,29.59,29.55,29.56,416721.0,26.0106,26.0106,25.9754,25.9842,416721.0
2017-11-02 14:45:00,29.56,29.57,29.55,29.57,125730.0,25.9842,25.993,25.9754,25.993,125730.0
2017-11-02 14:50:00,29.57,29.58,29.56,29.57,112602.0,25.993,26.0018,25.9842,25.993,112602.0
2017-11-02 14:55:00,29.57,29.58,29.57,29.57,84135.0,25.993,26.0018,25.993,25.993,84135.0
2017-11-02 15:00:00,29.57,29.59,29.57,29.58,86262.0,25.993,26.0106,25.993,26.0018,86262.0
2017-11-02 15:05:00,29.58,29.59,29.57,29.58,134319.0,26.0018,26.0106,25.993,26.0018,134319.0
2017-11-02 15:10:00,29.59,29.61,29.58,29.6,109038.0,26.0106,26.0282,26.0018,26.0194,109038.0
2017-11-02 15:15:00,29.6,29.61,29.59,29.6,135639.0,26.0194,26.0282,26.0106,26.0194,135639.0
2017-11-02 15:20:00,29.6,29.64,29.6,29.63,211653.0,26.0194,26.0545,26.0194,26.0457,211653.0
2017-11-02 15:25:00,29.62,29.63,29.6,29.6,93750.0,26.0369,26.0457,26.0194,26.0194,93750.0
2017-11-02 15:30:00,29.6,29.62,29.6,29.61,188544.0,26.0194,26.0369,26.0194,26.0282,188544.0
2017-11-02 15:35:00,29.61,29.62,29.6,29.6,142926.0,26.0282,26.0369,26.0194,26.0194,142926.0
2017-11-02 15:40:00,29.6,29.63,29.6,29.61,323271.0,26.0194,26.0457,26.0194,26.0282,323271.0
2017-11-02 15:45:00,29.61,29.62,29.59,29.6,130452.0,26.0282,26.0369,26.0106,26.0194,130452.0
2017-11-02 15:50:00,29.6,29.61,29.6,29.6,290454.0,26.0194,26.0282,26.0194,26.0194,290454.0
2017-11-02 15:55:00,29.6,29.61,29.59,29.6,611406.0,26.0194,26.0282,26.0106,26.0194,611406.0
2017-11-03 09:30:00,29.67,29.67,29.59,29.62,732117.0,26.0809,26.0809,26.0106,26.0369,732117.0
2017-11-03 09:35:00,29.62,29.75,29.6,29.74,441492.0,26.0369,26.1512,26.0194,26.1424,441492.0
2017-11-03 09:40:00,29.74,29.9,29.74,29.9,563088.0,26.1424,26.2831,26.1424,26.2831,563088.0
2017-11-03 09:45:00,29.9,29.91,29.82,29.86,484827.0,26.2831,26.2919,26.2128,26.2479,484827.0
2017-11-03 09:50:00,29.85,29.86,29.8,29.86,244062.0,26.2391,26.2479,26.1952,26.2479,244062.0
2017-11-03 09:55:00,29.86,29.95,29.85,29.92,454926.0,26.2479,26.327,26.2391,26.3007,454926.0
2017-11-03 10:00:00,29.92,29.92,29.81,29.81,437700.0,26.3007,26.3007,26.204,26.204,437700.0
2017-11-03 10:05:00,29.81,29.88,29.81,29.88,379380.0,26.204,26.2655,26.204,26.2655,379380.0
2017-11-03 10:10:00,29.88,29.88,29.82,29.85,205563.0,26.2655,26.2655,26.2128,26.2391,205563.0
2017-11-03 10:15:00,29.85,29.88,29.83,29.85,223239.0,26.2391,26.2655,26.2215,26.2391,223239.0
2017-11-03 10:20:00,29.85,29.88,29.84,29.87,242655.0,26.2391,26.2655,26.2303,26.2567,242655.0
2017-11-03 10:25:00,29.86,29.88,29.85,29.85,170055.0,26.2479,26.2655,26.2391,26.2391,170055.0
2017-11-03 10:30:00,29.85,29.85,29.82,29.83,186045.0,26.2391,26.2391,26.2128,26.2215,186045.0
2017-11-03 10:35:00,29.83,29.83,29.79,29.8,193944.0,26.2215,26.2215,26.1864,26.1952,193944.0
2017-11-03 10:40:00,29.79,29.81,29.78,29.8,160545.0,26.1864,26.204,26.1776,26.1952,160545.0
2017-11-03 10:45:00,29.8,29.84,29.8,29.83,107079.0,26.1952,26.2303,26.1952,26.2215,107079.0
2017-11-03 10:50:00,29.83,29.84,29.82,29.83,131634.0,26.2215,26.2303,26.2128,26.2215,131634.0
2017-11-03 10:55:00,29.84,29.88,29.84,29.88,154554.0,26.2303,26.2655,26.2303,26.2655,154554.0
2017-11-03 11:00:00,29.88,29.9,29.87,29.88,231492.0,26.2655,26.2831,26.2567,26.2655,231492.0
2017-11-03 11:05:00,29.88,29.89,29.83,29.83,264876.0,26.2655,26.2743,26.2215,26.2215,264876.0
2017-11-03 11:10:00,29.83,29.85,29.81,29.84,253737.0,26.2215,26.2391,26.204,26.2303,253737.0
2017-11-03 11:15:00,29.84,29.89,29.82,29.88,215625.0,26.2303,26.2743,26.2128,26.2655,215625.0
2017-11-03 11:20:00,29.87,29.89,29.86,29.86,99696.0,26.2567,26.2743,26.2479,26.2479,99696.0
2017-11-03 11:25:00,29.87,29.91,29.86,29.91,209478.0,26.2567,26.2919,26.2479,26.2919,209478.0
2017-11-03 11:30:00,29.9,29.92,29.88,29.91,197316.0,26.2831,26.3007,26.2655,26.2919,197316.0
2017-11-03 11:35:00,29.91,29.91,29.89,29.9,93381.0,26.2919,26.2919,26.2743,26.2831,93381.0
2017-11-03 11:40:00,29.9,29.92,29.89,29.9,172653.0,26.2831,26.3007,26.2743,26.2831,172653.0
2017-11-03 11:45:00,29.9,29.92,29.9,29.9,105690.0,26.2831,26.3007,26.2831,26.2831,105690.0
2017-11-03 11:50:00,29.9,29.91,29.88,29.89,106281.0,26.2831,26.2919,26.2655,26.2743,106281.0
2017-11-03 11:55:00,29.89,29.9,29.88,29.89,138864.0,26.2743,26.2831,26.2655,26.2743,138864.0
2017-11-03 12:00:00,29.89,29.91,29.88,29.91,140166.0,26.2743,26.2919,26.2655,26.2919,140166.0
2017-11-03 12:05:00,29.91,29.94,29.9,29.93,476652.0,26.2919,26.3182,26.2831,26.3094,476652.0
2017-11-03 12:10:00,29.94,29.94,29.92,29.94,160164.0,26.3182,26.3182,26.3007,26.3182,160164.0
2017-11-03 12:15:00,29.94,29.96,29.92,29.93,228729.0,26.3182,26.3358,26.3007,26.3094,228729.0
2017-11-03 12:20:00,29.92,29.93,29.91,29.91,114378.0,26.3007,26.3094,26.2919,26.2919,114378.0
2017-11-03 12:25:00,29.91,29.92,29.9,29.92,123534.0,26.2919,26.3007,26.2831,26.3007,123534.0
2017-11-03 12:30:00,29.92,29.92,29.9,29.92,118593.0,26.3007,26.3007,26.2831,26.3007,118593.0
2017-11-03 12:35:00,29.92,29.92,29.86,29.86,203112.0,26.3007,26.3007,26.2479,26.2479,203112.0
2017-11-03 12:40:00,29.86,29.92,29.85,29.87,207540.0,26.2479,26.3007,26.2391,26.2567,207540.0
2017-11-03 12:45:00,29.87,29.91,29.87,29.9,135717.0,26.2567,26.2919,26.2567,26.2831,135717.0
2017-11-03 12:50:00,29.9,29.91,29.9,29.91,73146.0,26.2831,26.2919,26.2831,26.2919,73146.0
2017-11-03 12:55:00,29.91,29.92,29.9,29.91,90417.0,26.2919,26.3007,26.2831,26.2919,90417.0
2017-11-03 13:00:00,29.91,29.93,29.9,29.92,74571.0,26.2919,26.3094,26.2831,26.3007,74571.0
2017-11-03 13:05:00,29.92,29.92,29.91,29.92,79065.0,26.3007,26.3007,26.2919,26.3007,79065.0
2017-11-03 13:10:00,29.92,29.94,29.91,29.94,179829.0,26.3007,26.3182,26.2919,26.3182,179829.0
2017-11-03 13:15:00,29.93,29.95,29.93,29.93,166425.0,26.3094,26.327,26.3094,26.3094,166425.0
2017-11-03 13:20:00,29.93,29.94,29.92,29.93,77454.0,26.3094,26.3182,26.3007,26.3094,77454.0
2017-11-03 13:25:00,29.93,29.94,29.92,29.94,90864.0,26.3094,26.3182,26.3007,26.3182,90864.0
2017-11-03 13:30:00,29.94,29.94,29.93,29.94,76443.0,26.3182,26.3182,26.3094,26.3182,76443.0
2017-11-03 13:35:00,29.94,29.94,29.93,29.93,130683.0,26.3182,26.3182,26.3094,26.3094,130683.0
2017-11-03 13:40:00,29.93,29.96,29.93,29.95,151788.0,26.3094,26.3358,26.3094,26.327,151788.0
2017-11-03 13:45:00,29.95,29.95,29.94,29.94,88617.0,26.327,26.327,26.3182,26.3182,88617.0
2017-11-03 13:50:00,29.94,29.94,29.93,29.93,86772.0,26.3182,26.3182,26.3094,26.3094,86772.0
2017-11-03 13:55:00,29.93,29.95,29.93,29.95,122826.0,26.3094,26.327,26.3094,26.327,122826.0
2017-11-03 14:00:00,29.95,29.95,29.92,29.93,100068.0,26.327,26.327,26.3007,26.3094,100068.0
2017-11-03 14:05:00,29.93,29.93,29.91,29.91,113967.0,26.3094,26.3094,26.2919,26.2919,113967.0
2017-11-03 14:10:00,29.91,29.92,29.91,29.92,103755.0,26.2919,26.3007,26.2919,26.3007,103755.0
2017-11-03 14:15:00,29.92,29.92,29.9,29.9,143304.0,26.3007,26.3007,26.2831,26.2831,143304.0
2017-11-03 14:20:00,29.9,29.92,29.9,29.92,116466.0,26.2831,26.3007,26.2831,26.3007,116466.0
2017-11-03 14:25:00,29.92,29.92,29.91,29.92,91554.0,26.3007,26.3007,26.2919,26.3007,91554.0
2017-11-03 14:30:00,29.92,29.92,29.9,29.9,107031.0,26.3007,26.3007,26.2831,26.2831,107031.0
2017-11-03 14:35:00,29.9,29.9,29.89,29.89,102783.0,26.2831,26.2831,26.2743,26.2743,102783.0
2017-11-03 14:40:00,29.89,29.91,29.88,29.91,87693.0,26.2743,26.2919,26.2655,26.2919,87693.0
2017-11-03 14:45:00,29.91,29.92,29.9,29.92,186684.0,26.2919,26.3007,26.2831,26.3007,186684.0
2017-11-03 14:50:00,29.92,29.92,29.91,29.92,116985.0,26.3007,26.3007,26.2919,26.3007,116985.0
2017-11-03 14:55:00,29.92,29.92,29.91,29.92,201057.0,26.3007,26.3007,26.2919,26.3007,201057.0
2017-11-03 15:00:00,29.92,29.92,29.91,29.92,226356.0,26.3007,26.3007,26.2919,26.3007,226356.0
2017-11-03 15:05:00,29.92,29.92,29.92,29.92,101796.0,26.3007,26.3007,26.3007,26.3007,101796.0
2017-11-03 15:10:00,29.92,29.92,29.91,29.92,357354.0,26.3007,26.3007,26.2919,26.3007,357354.0
2017-11-03 15:15:00,29.92,29.92,29.89,29.91,173937.0,26.3007,26.3007,26.2743,26.2919,173937.0
2017-11-03 15:20:00,29.91,29.91,29.9,29.9,164142.0,26.2919,26.2919,26.2831,26.2831,164142.0
2017-11-03 15:25:00,29.9,29.91,29.9,29.9,147096.0,26.2831,26.2919,26.2831,26.2831,147096.0
2017-11-03 15:30:00,29.9,29.91,29.89,29.89,253104.0,26.2831,26.2919,26.2743,26.2743,253104.0
2017-11-03 15:35:00,29.89,29.92,29.89,29.9,425796.0,26.2743,26.3007,26.2743,26.2831,425796.0
2017-11-03 15:40:00,29.9,29.91,29.89,29.89,410193.0,26.2831,26.2919,26.2743,26.2743,410193.0
2017-11-03 15:45:00,29.9,29.9,29.88,29.88,254562.0,26.2831,26.2831,26.2655,26.2655,254562.0
2017-11-03 15:50:00,29.88,29.88,29.86,29.87,400215.0,26.2655,26.2655,26.2479,26.2567,400215.0
2017-11-03 15:55:00,29.87,29.89,29.86,29.89,766386.0,26.2567,26.2743,26.2479,26.2743,766386.0
2017-11-06 09:30:00,29.83,29.83,29.63,29.78,751680.0,26.2215,26.2215,26.0457,26.1776,751680.0
2017-11-06 09:35:00,29.77,29.83,29.71,29.76,191436.0,26.1688,26.2215,26.1161,26.16,191436.0
2017-11-06 09:40:00,29.75,29.85,29.73,29.85,409440.0,26.1512,26.2391,26.1336,26.2391,409440.0
2017-11-06 09:45:00,29.85,29.86,29.8,29.84,235269.0,26.2391,26.2479,26.1952,26.2303,235269.0
2017-11-06 09:50:00,29.84,29.84,29.78,29.79,214419.0,26.2303,26.2303,26.1776,26.1864,214419.0
2017-11-06 09:55:00,29.79,29.88,29.78,29.86,243372.0,26.1864,26.2655,26.1776,26.2479,243372.0
2017-11-06 10:00:00,29.86,29.89,29.83,29.88,212742.0,26.2479,26.2743,26.2215,26.2655,212742.0
2017-11-06 10:05:00,29.89,29.89,29.82,29.82,330423.0,26.2743,26.2743,26.2128,26.2128,330423.0
2017-11-06 10:10:00,29.82,29.83,29.78,29.78,221937.0,26.2128,26.2215,26.1776,26.1776,221937.0
2017-11-06 10:15:00,29.78,29.8,29.77,29.8,112134.0,26.1776,26.1952,26.1688,26.1952,112134.0
2017-11-06 10:20:00,29.8,29.81,29.77,29.77,137841.0,26.1952,26.204,26.1688,26.1688,137841.0
2017-11-06 10:25:00,29.77,29.77,29.72,29.73,216174.0,26.1688,26.1688,26.1249,26.1336,216174.0
2017-11-06 10:30:00,29.74,29.77,29.74,29.76,107640.0,26.1424,26.1688,26.1424,26.16,107640.0
2017-11-06 10:35:00,29.76,29.76,29.7,29.7,204840.0,26.16,26.16,26.1073,26.1073,204840.0
2017-11-06 10:40:00,29.7,29.74,29.69,29.74,118524.0,26.1073,26.1424,26.0985,26.1424,118524.0
2017-11-06 10:45:00,29.74,29.76,29.73,29.75,68025.0,26.1424,26.16,26.1336,26.1512,68025.0
2017-11-06 10:50:00,29.75,29.75,29.7,29.71,86898.0,26.1512,26.1512,26.1073,26.1161,86898.0
2017-11-06 10:55:00,29.71,29.72,29.68,29.7,120426.0,26.1161,26.1249,26.0897,26.1073,120426.0
2017-11-06 11:00:00,29.7,29.74,29.69,29.72,139395.0,26.1073,26.1424,26.0985,26.1249,139395.0
2017-11-06 11:05:00,29.73,29.73,29.66,29.68,212469.0,26.1336,26.1336,26.0721,26.0897,212469.0
2017-11-06 11:10:00,29.68,29.68,29.63,29.63,178641.0,26.0897,26.0897,26.0457,26.0457,178641.0
2017-11-06 11:15:00,29.63,29.67,29.63,29.66,98037.0,26.0457,26.0809,26.0457,26.0721,98037.0
2017-11-06 11:20:00,29.66,29.71,29.66,29.71,105462.0,26.0721,26.1161,26.0721,26.1161,105462.0
2017-11-06 11:25:00,29.71,29.72,29.7,29.71,122619.0,26.1161,26.1249,26.1073,26.1161,122619.0
2017-11-06 11:30:00,29.72,29.73,29.7,29.71,109329.0,26.1249,26.1336,26.1073,26.1161,109329.0
2017-11-06 11:35:00,29.72,29.74,29.71,29.73,84255.0,26.1249,26.1424,26.1161,26.1336,84255.0
2017-11-06 11:40:00,29.73,29.73,29.7,29.7,156033.0,26.1336,26.1336,26.1073,26.1073,156033.0
2017-11-06 11:45:00,29.7,29.71,29.69,29.69,199782.0,26.1073,26.1161,26.0985,26.0985,199782.0
2017-11-06 11:50:00,29.7,29.7,29.67,29.68,84225.0,26.1073,26.1073,26.0809,26.0897,84225.0
2017-11-06 11:55:00,29.68,29.71,29.68,29.7,75438.0,26.0897,26.1161,26.0897,26.1073,75438.0
2017-11-06 12:00:00,29.7,29.7,29.69,29.69,75873.0,26.1073,26.1073,26.0985,26.0985,75873.0
2017-11-06 12:05:00,29.69,29.7,29.69,29.7,52092.0,26.0985,26.1073,26.0985,26.1073,52092.0
2017-11-06 12:10:00,29.7,29.7,29.68,29.69,105108.0,26.1073,26.1073,26.0897,26.0985,105108.0
2017-11-06 12:15:00,29.69,29.7,29.69,29.7,151734.0,26.0985,26.1073,26.0985,26.1073,151734.0
2017-11-06 12:20:00,29.7,29.72,29.69,29.72,128589.0,26.1073,26.1249,26.0985,26.1249,128589.0
2017-11-06 12:25:00,29.71,29.72,29.7,29.71,141408.0,26.1161,26.1249,26.1073,26.1161,141408.0
2017-11-06 12:30:00,29.71,29.76,29.71,29.76,78819.0,26.1161,26.16,26.1161,26.16,78819.0
2017-11-06 12:35:00,29.76,29.76,29.74,29.74,70632.0,26.16,26.16,26.1424,26.1424,70632.0
2017-11-06 12:40:00,29.74,29.75,29.73,29.74,95292.0,26.1424,26.1512,26.1336,26.1424,95292.0
2017-11-06 12:45:00,29.74,29.75,29.74,29.75,73737.0,26.1424,26.1512,26.1424,26.1512,73737.0
2017-11-06 12:50:00,29.75,29.75,29.74,29.74,51627.0,26.1512,26.1512,26.1424,26.1424,51627.0
2017-11-06 12:55:00,29.74,29.74,29.72,29.72,73956.0,26.1424,26.1424,26.1249,26.1249,73956.0
2017-11-06 13:00:00,29.72,29.74,29.72,29.74,58269.0,26.1249,26.1424,26.1249,26.1424,58269.0
2017-11-06 13:05:00,29.74,29.75,29.74,29.74,54990.0,26.1424,26.1512,26.1424,26.1424,54990.0
2017-11-06 13:10:00,29.74,29.76,29.74,29.75,93765.0,26.1424,26.16,26.1424,26.1512,93765.0
2017-11-06 13:15:00,29.75,29.75,29.73,29.73,137097.0,26.1512,26.1512,26.1336,26.1336,137097.0
2017-11-06 13:20:00,29.74,29.74,29.72,29.72,151878.0,26.1424,26.1424,26.1249,26.1249,151878.0
2017-11-06 13:25:00,29.72,29.72,29.71,29.71,85122.0,26.1249,26.1249,26.1161,26.1161,85122.0
2017-11-06 13:30:00,29.71,29.72,29.7,29.71,80325.0,26.1161,26.1249,26.1073,26.1161,80325.0
2017-11-06 13:35:00,29.71,29.71,29.7,29.7,72465.0,26.1161,26.1161,26.1073,26.1073,72465.0
2017-11-06 13:40:00,29.7,29.71,29.7,29.71,66480.0,26.1073,26.1161,26.1073,26.1161,66480.0
2017-11-06 13:45:00,29.71,29.71,29.7,29.7,51411.0,26.1161,26.1161,26.1073,26.1073,51411.0
2017-11-06 13:50:00,29.7,29.71,29.7,29.7,67710.0,26.1073,26.1161,26.1073,26.1073,67710.0
2017-11-06 13:55:00,29.7,29.7,29.68,29.69,65082.0,26.1073,26.1073,26.0897,26.0985,65082.0
2017-11-06 14:00:00,29.69,29.69,29.67,29.67,76788.0,26.0985,26.0985,26.0809,26.0809,76788.0
2017-11-06 14:05:00,29.68,29.7,29.67,29.69,89667.0,26.0897,26.1073,26.0809,26.0985,89667.0
2017-11-06 14:10:00,29.7,29.7,29.68,29.69,49455.0,26.1073,26.1073,26.0897,26.0985,49455.0
2017-11-06 14:15:00,29.69,29.69,29.68,29.68,71709.0,26.0985,26.0985,26.0897,26.0897,71709.0
2017-11-06 14:20:00,29.68,29.69,29.68,29.68,126090.0,26.0897,26.0985,26.0897,26.0897,126090.0
2017-11-06 14:25:00,29.68,29.69,29.67,29.67,156942.0,26.0897,26.0985,26.0809,26.0809,156942.0
2017-11-06 14:30:00,29.67,29.67,29.63,29.64,107148.0,26.0809,26.0809,26.0457,26.0545,107148.0
2017-11-06 14:35:00,29.63,29.64,29.62,29.63,118023.0,26.0457,26.0545,26.0369,26.0457,118023.0
2017-11-06 14:40:00,29.63,29.66,29.62,29.65,163278.0,26.0457,26.0721,26.0369,26.0633,163278.0
2017-11-06 14:45:00,29.65,29.68,29.65,29.65,109320.0,26.0633,26.0897,26.0633,26.0633,109320.0
2017-11-06 14:50:00,29.65,29.65,29.63,29.64,93204.0,26.0633,26.0633,26.0457,26.0545,93204.0
2017-11-06 14:55:00,29.64,29.65,29.63,29.64,80373.0,26.0545,26.0633,26.0457,26.0545,80373.0
2017-11-06 15:00:00,29.64,29.65,29.64,29.64,118137.0,26.0545,26.0633,26.0545,26.0545,118137.0
2017-11-06 15:05:00,29.64,29.66,29.64,29.65,99765.0,26.0545,26.0721,26.0545,26.0633,99765.0
2017-11-06 15:10:00,29.65,29.66,29.64,29.64,85707.0,26.0633,26.0721,26.0545,26.0545,85707.0
2017-11-06 15:15:00,29.64,29.65,29.64,29.65,98406.0,26.0545,26.0633,26.0545,26.0633,98406.0
2017-11-06 15:20:00,29.65,29.65,29.62,29.63,123840.0,26.0633,26.0633,26.0369,26.0457,123840.0
2017-11-06 15:25:00,29.63,29.64,29.62,29.63,179232.0,26.0457,26.0545,26.0369,26.0457,179232.0
2017-11-06 15:30:00,29.63,29.64,29.63,29.64,128838.0,26.0457,26.0545,26.0457,26.0545,128838.0
2017-11-06 15:35:00,29.64,29.64,29.63,29.63,248475.0,26.0545,26.0545,26.0457,26.0457,248475.0
2017-11-06 15:40:00,29.63,29.64,29.62,29.63,208881.0,26.0457,26.0545,26.0369,26.0457,208881.0
2017-11-06 15:45:00,29.63,29.63,29.61,29.61,334284.0,26.0457,26.0457,26.0282,26.0282,334284.0
2017-11-06 15:50:00,29.61,29.61,29.59,29.59,328710.0,26.0282,26.0282,26.0106,26.0106,328710.0
2017-11-06 15:55:00,29.6,29.6,29.56,29.57,1116348.0,26.0194,26.0194,25.9842,25.993,1116348.0
2017-11-07 09:30:00,29.62,29.65,29.48,29.51,476178.0,26.0369,26.0633,25.9139,25.9403,476178.0
2017-11-07 09:35:00,29.51,29.67,29.5,29.66,306309.0,25.9403,26.0809,25.9315,26.0721,306309.0
2017-11-07 09:40:00,29.66,29.66,29.56,29.59,191997.0,26.0721,26.0721,25.9842,26.0106,191997.0
2017-11-07 09:45:00,29.59,29.61,29.53,29.55,200619.0,26.0106,26.0282,25.9578,25.9754,200619.0
2017-11-07 09:50:00,29.55,29.6,29.53,29.56,309975.0,25.9754,26.0194,25.9578,25.9842,309975.0
2017-11-07 09:55:00,29.55,29.56,29.47,29.49,162009.0,25.9754,25.9842,25.9051,25.9227,162009.0
2017-11-07 10:00:00,29.49,29.65,29.48,29.61,294297.0,25.9227,26.0633,25.9139,26.0282,294297.0
2017-11-07 10:05:00,29.61,29.66,29.61,29.66,142191.0,26.0282,26.0721,26.0282,26.0721,142191.0
2017-11-07 10:10:00,29.66,29.69,29.64,29.68,166905.0,26.0721,26.0985,26.0545,26.0897,166905.0
2017-11-07 10:15:00,29.68,29.68,29.6,29.62,170157.0,26.0897,26.0897,26.0194,26.0369,170157.0
2017-11-07 10:20:00,29.63,29.64,29.6,29.63,107619.0,26.0457,26.0545,26.0194,26.0457,107619.0
2017-11-07 10:25:00,29.63,29.64,29.6,29.62,123486.0,26.0457,26.0545,26.0194,26.0369,123486.0
2017-11-07 10:30:00,29.61,29.67,29.61,29.66,276624.0,26.0282,26.0809,26.0282,26.0721,276624.0
2017-11-07 10:35:00,29.66,29.67,29.58,29.58,239622.0,26.0721,26.0809,26.0018,26.0018,239622.0
2017-11-07 10:40:00,29.58,29.58,29.52,29.53,171441.0,26.0018,26.0018,25.949,25.9578,171441.0
2017-11-07 10:45:00,29.53,29.54,29.5,29.51,135093.0,25.9578,25.9666,25.9315,25.9403,135093.0
2017-11-07 10:50:00,29.51,29.51,29.45,29.46,176133.0,25.9403,25.9403,25.8875,25.8963,176133.0
2017-11-07 10:55:00,29.46,29.51,29.44,29.51,116871.0,25.8963,25.9403,25.8787,25.9403,116871.0
2017-11-07 11:00:00,29.51,29.58,29.51,29.57,155463.0,25.9403,26.0018,25.9403,25.993,155463.0
2017-11-07 11:05:00,29.57,29.6,29.56,29.6,139449.0,25.993,26.0194,25.9842,26.0194,139449.0
2017-11-07 11:10:00,29.6,29.63,29.58,29.58,208500.0,26.0194,26.0457,26.0018,26.0018,208500.0
2017-11-07 11:15:00,29.58,29.59,29.55,29.55,167160.0,26.0018,26.0106,25.9754,25.9754,167160.0
2017-11-07 11:20:00,29.55,29.58,29.54,29.58,240609.0,25.9754,26.0018,25.9666,26.0018,240609.0
2017-11-07 11:25:00,29.59,29.6,29.57,29.59,135291.0,26.0106,26.0194,25.993,26.0106,135291.0
2017-11-07 11:30:00,29.59,29.6,29.57,29.6,108576.0,26.0106,26.0194,25.993,26.0194,108576.0
2017-11-07 11:35:00,29.6,29.6,29.57,29.57,114840.0,26.0194,26.0194,25.993,25.993,114840.0
2017-11-07 11:40:00,29.57,29.57,29.55,29.55,81273.0,25.993,25.993,25.9754,25.9754,81273.0
2017-11-07 11:45:00,29.56,29.58,29.54,29.56,96771.0,25.9842,26.0018,25.9666,25.9842,96771.0
2017-11-07 11:50:00,29.56,29.56,29.54,29.55,149499.0,25.9842,25.9842,25.9666,25.9754,149499.0
2017-11-07 11:55:00,29.55,29.56,29.51,29.52,100404.0,25.9754,25.9842,25.9403,25.949,100404.0
2017-11-07 12:00:00,29.52,29.54,29.51,29.52,79401.0,25.949,25.9666,25.9403,25.949,79401.0
2017-11-07 12:05:00,29.53,29.54,29.52,29.53,100929.0,25.9578,25.9666,25.949,25.9578,100929.0
2017-11-07 12:10:00,29.53,29.57,29.52,29.57,141864.0,25.9578,25.993,25.949,25.993,141864.0
2017-11-07 12:15:00,29.57,29.6,29.57,29.58,101112.0,25.993,26.0194,25.993,26.0018,101112.0
2017-11-07 12:20:00,29.58,29.6,29.58,29.58,90888.0,26.0018,26.0194,26.0018,26.0018,90888.0
2017-11-07 12:25:00,29.58,29.61,29.58,29.6,116028.0,26.0018,26.0282,26.0018,26.0194,116028.0
2017-11-07 12:30:00,29.6,29.6,29.58,29.6,125643.0,26.0194,26.0194,26.0018,26.0194,125643.0
2017-11-07 12:35:00,29.59,29.6,29.58,29.58,76143.0,26.0106,26.0194,26.0018,26.0018,76143.0
2017-11-07 12:40:00,29.58,29.59,29.58,29.58,86406.0,26.0018,26.0106,26.0018,26.0018,86406.0
2017-11-07 12:45:00,29.58,29.58,29.57,29.58,120123.0,26.0018,26.0018,25.993,26.0018,120123.0
2017-11-07 12:50:00,29.58,29.59,29.57,29.58,89292.0,26.0018,26.0106,25.993,26.0018,89292.0
2017-11-07 12:55:00,29.58,29.59,29.56,29.57,85833.0,26.0018,26.0106,25.9842,25.993,85833.0
2017-11-07 13:00:00,29.57,29.58,29.56,29.57,86826.0,25.993,26.0018,25.9842,25.993,86826.0
2017-11-07 13:05:00,29.57,29.59,29.56,29.58,102738.0,25.993,26.0106,25.9842,26.0018,102738.0
2017-11-07 13:10:00,29.59,29.59,29.58,29.58,90657.0,26.0106,26.0106,26.0018,26.0018,90657.0
2017-11-07 13:15:00,29.58,29.6,29.57,29.6,79284.0,26.0018,26.0194,25.993,26.0194,79284.0
2017-11-07 13:20:00,29.6,29.6,29.58,29.58,80610.0,26.0194,26.0194,26.0018,26.0018,80610.0
2017-11-07 13:25:00,29.58,29.59,29.58,29.58,110571.0,26.0018,26.0106,26.0018,26.0018,110571.0
2017-11-07 13:30:00,29.58,29.59,29.57,29.58,100632.0,26.0018,26.0106,25.993,26.0018,100632.0
2017-11-07 13:35:00,29.58,29.58,29.57,29.57,108582.0,26.0018,26.0018,25.993,25.993,108582.0
2017-11-07 13:40:00,29.57,29.61,29.57,29.6,153063.0,25.993,26.0282,25.993,26.0194,153063.0
2017-11-07 13:45:00,29.6,29.64,29.6,29.62,152787.0,26.0194,26.0545,26.0194,26.0369,152787.0
2017-11-07 13:50:00,29.62,29.62,29.61,29.62,60930.0,26.0369,26.0369,26.0282,26.0369,60930.0
2017-11-07 13:55:00,29.61,29.62,29.61,29.61,83826.0,26.0282,26.0369,26.0282,26.0282,83826.0
2017-11-07 14:00:00,29.61,29.61,29.59,29.59,101874.0,26.0282,26.0282,26.0106,26.0106,101874.0
2017-11-07 14:05:00,29.59,29.6,29.58,29.6,124485.0,26.0106,26.0194,26.0018,26.0194,124485.0
2017-11-07 14:10:00,29.6,29.6,29.58,29.59,83730.0,26.0194,26.0194,26.0018,26.0106,83730.0
2017-11-07 14:15:00,29.59,29.6,29.59,29.59,78456.0,26.0106,26.0194,26.0106,26.0106,78456.0
2017-11-07 14:20:00,29.58,29.6,29.58,29.59,84942.0,26.0018,26.0194,26.0018,26.0106,84942.0
2017-11-07 14:25:00,29.59,29.59,29.57,29.57,103251.0,26.0106,26.0106,25.993,25.993,103251.0
2017-11-07 14:30:00,29.57,29.58,29.57,29.58,61014.0,25.993,26.0018,25.993,26.0018,61014.0
2017-11-07 14:35:00,29.58,29.59,29.58,29.58,110595.0,26.0018,26.0106,26.0018,26.0018,110595.0
2017-11-07 14:40:00,29.58,29.6,29.58,29.6,133356.0,26.0018,26.0194,26.0018,26.0194,133356.0
2017-11-07 14:45:00,29.6,29.6,29.59,29.59,88818.0,26.0194,26.0194,26.0106,26.0106,88818.0
2017-11-07 14:50:00,29.59,29.62,29.59,29.6,177504.0,26.0106,26.0369,26.0106,26.0194,177504.0
2017-11-07 14:55:00,29.61,29.62,29.6,29.61,73029.0,26.0282,26.0369,26.0194,26.0282,73029.0
2017-11-07 15:00:00,29.61,29.62,29.6,29.62,108561.0,26.0282,26.0369,26.0194,26.0369,108561.0
2017-11-07 15:05:00,29.62,29.63,29.61,29.63,307617.0,26.0369,26.0457,26.0282,26.0457,307617.0
2017-11-07 15:10:00,29.63,29.63,29.61,29.61,125478.0,26.0457,26.0457,26.0282,26.0282,125478.0
2017-11-07 15:15:00,29.61,29.62,29.6,29.61,94665.0,26.0282,26.0369,26.0194,26.0282,94665.0
2017-11-07 15:20:00,29.61,29.62,29.6,29.61,104289.0,26.0282,26.0369,26.0194,26.0282,104289.0
2017-11-07 15:25:00,29.61,29.62,29.6,29.61,120894.0,26.0282,26.0369,26.0194,26.0282,120894.0
2017-11-07 15:30:00,29.62,29.62,29.61,29.62,130167.0,26.0369,26.0369,26.0282,26.0369,130167.0
2017-11-07 15:35:00,29.62,29.64,29.61,29.64,239976.0,26.0369,26.0545,26.0282,26.0545,239976.0
2017-11-07 15:40:00,29.64,29.64,29.61,29.61,258111.0,26.0545,26.0545,26.0282,26.0282,258111.0
2017-11-07 15:45:00,29.61,29.62,29.6,29.61,306822.0,26.0282,26.0369,26.0194,26.0282,306822.0
2017-11-07 15:50:00,29.61,29.63,29.6,29.62,450357.0,26.0282,26.0457,26.0194,26.0369,450357.0
2017-11-07 15:55:00,29.62,29.65,29.61,29.64,804624.0,26.0369,26.0633,26.0282,26.0545,804624.0
2017-11-08 09:30:00,29.7,29.83,29.7,29.83,801711.0,26.1073,26.2215,26.1073,26.2215,801711.0
2017-11-08 09:35:00,29.83,29.93,29.8,29.92,659397.0,26.2215,26.3094,26.1952,26.3007,659397.0
2017-11-08 09:40:00,29.91,29.94,29.77,29.83,470622.0,26.2919,26.3182,26.1688,26.2215,470622.0
2017-11-08 09:45:00,29.82,29.83,29.72,29.78,471138.0,26.2128,26.2215,26.1249,26.1776,471138.0
2017-11-08 09:50:00,29.79,29.82,29.75,29.81,272739.0,26.1864,26.2128,26.1512,26.204,272739.0
2017-11-08 09:55:00,29.8,29.81,29.75,29.8,241752.0,26.1952,26.204,26.1512,26.1952,241752.0
2017-11-08 10:00:00,29.8,29.8,29.75,29.77,215346.0,26.1952,26.1952,26.1512,26.1688,215346.0
2017-11-08 10:05:00,29.77,29.8,29.76,29.78,204141.0,26.1688,26.1952,26.16,26.1776,204141.0
2017-11-08 10:10:00,29.77,29.83,29.77,29.83,186531.0,26.1688,26.2215,26.1688,26.2215,186531.0
2017-11-08 10:15:00,29.82,29.87,29.82,29.86,220707.0,26.2128,26.2567,26.2128,26.2479,220707.0
2017-11-08 10:20:00,29.86,29.91,29.86,29.9,515217.0,26.2479,26.2919,26.2479,26.2831,515217.0
2017-11-08 10:25:00,29.9,29.92,29.9,29.9,179178.0,26.2831,26.3007,26.2831,26.2831,179178.0
2017-11-08 10:30:00,29.9,29.91,29.87,29.87,199578.0,26.2831,26.2919,26.2567,26.2567,199578.0
2017-11-08 10:35:00,29.87,29.9,29.85,29.88,294948.0,26.2567,26.2831,26.2391,26.2655,294948.0
2017-11-08 10:40:00,29.88,29.88,29.84,29.87,208917.0,26.2655,26.2655,26.2303,26.2567,208917.0
2017-11-08 10:45:00,29.87,29.87,29.82,29.84,145830.0,26.2567,26.2567,26.2128,26.2303,145830.0
2017-11-08 10:50:00,29.84,29.89,29.83,29.87,167751.0,26.2303,26.2743,26.2215,26.2567,167751.0
2017-11-08 10:55:00,29.87,29.91,29.87,29.91,200121.0,26.2567,26.2919,26.2567,26.2919,200121.0
2017-11-08 11:00:00,29.91,29.91,29.87,29.89,126411.0,26.2919,26.2919,26.2567,26.2743,126411.0
2017-11-08 11:05:00,29.89,29.9,29.87,29.9,83310.0,26.2743,26.2831,26.2567,26.2831,83310.0
2017-11-08 11:10:00,29.89,29.9,29.85,29.87,89649.0,26.2743,26.2831,26.2391,26.2567,89649.0
2017-11-08 11:15:00,29.87,29.91,29.87,29.9,105009.0,26.2567,26.2919,26.2567,26.2831,105009.0
2017-11-08 11:20:00,29.9,29.9,29.86,29.89,111708.0,26.2831,26.2831,26.2479,26.2743,111708.0
2017-11-08 11:25:00,29.89,29.91,29.88,29.91,185547.0,26.2743,26.2919,26.2655,26.2919,185547.0
2017-11-08 11:30:00,29.91,29.92,29.89,29.91,204453.0,26.2919,26.3007,26.2743,26.2919,204453.0
2017-11-08 11:35:00,29.91,29.95,29.91,29.94,325407.0,26.2919,26.327,26.2919,26.3182,325407.0
2017-11-08 11:40:00,29.94,29.94,29.91,29.92,129714.0,26.3182,26.3182,26.2919,26.3007,129714.0
2017-11-08 11:45:00,29.93,29.93,29.91,29.92,106602.0,26.3094,26.3094,26.2919,26.3007,106602.0
2017-11-08 11:50:00,29.92,29.95,29.92,29.95,181608.0,26.3007,26.327,26.3007,26.327,181608.0
2017-11-08 11:55:00,29.95,29.97,29.94,29.94,322233.0,26.327,26.3446,26.3182,26.3182,322233.0
2017-11-08 12:00:00,29.94,29.96,29.93,29.96,112638.0,26.3182,26.3358,26.3094,26.3358,112638.0
2017-11-08 12:05:00,29.96,29.98,29.96,29.98,182367.0,26.3358,26.3534,26.3358,26.3534,182367.0
2017-11-08 12:10:00,29.98,29.99,29.97,29.99,137526.0,26.3534,26.3622,26.3446,26.3622,137526.0
2017-11-08 12:15:00,29.99,30.02,29.99,29.99,466329.0,26.3622,26.3886,26.3622,26.3622,466329.0
2017-11-08 12:20:00,29.99,30.02,29.98,30.01,109005.0,26.3622,26.3886,26.3534,26.3798,109005.0
2017-11-08 12:25:00,30.01,30.04,29.98,30.04,274473.0,26.3798,26.4061,26.3534,26.4061,274473.0
2017-11-08 12:30:00,30.04,30.07,30.03,30.05,170955.0,26.4061,26.4325,26.3974,26.4149,170955.0
2017-11-08 12:35:00,30.05,30.06,30.03,30.03,109191.0,26.4149,26.4237,26.3974,26.3974,109191.0
2017-11-08 12:40:00,30.03,30.04,30.01,30.04,164820.0,26.3974,26.4061,26.3798,26.4061,164820.0
2017-11-08 12:45:00,30.04,30.05,29.99,30.0,176439.0,26.4061,26.4149,26.3622,26.371,176439.0
2017-11-08 12:50:00,30.0,30.03,30.0,30.01,149808.0,26.371,26.3974,26.371,26.3798,149808.0
2017-11-08 12:55:00,30.01,30.02,30.0,30.01,174888.0,26.3798,26.3886,26.371,26.3798,174888.0
2017-11-08 13:00:00,30.01,30.06,30.01,30.06,155280.0,26.3798,26.4237,26.3798,26.4237,155280.0
2017-11-08 13:05:00,30.06,30.09,30.05,30.09,172344.0,26.4237,26.4501,26.4149,26.4501,172344.0
2017-11-08 13:10:00,30.09,30.12,30.07,30.12,180111.0,26.4501,26.4765,26.4325,26.4765,180111.0
2017-11-08 13:15:00,30.12,30.14,30.1,30.1,252717.0,26.4765,26.494,26.4589,26.4589,252717.0
2017-11-08 13:20:00,30.1,30.13,30.09,30.13,197481.0,26.4589,26.4853,26.4501,26.4853,197481.0
2017-11-08 13:25:00,30.13,30.14,30.1,30.1,113673.0,26.4853,26.494,26.4589,26.4589,113673.0
2017-11-08 13:30:00,30.1,30.11,30.08,30.11,103728.0,26.4589,26.4677,26.4413,26.4677,103728.0
2017-11-08 13:35:00,30.11,30.11,30.09,30.1,80259.0,26.4677,26.4677,26.4501,26.4589,80259.0
2017-11-08 13:40:00,30.1,30.1,30.06,30.08,200391.0,26.4589,26.4589,26.4237,26.4413,200391.0
2017-11-08 13:45:00,30.08,30.08,30.06,30.07,99132.0,26.4413,26.4413,26.4237,26.4325,99132.0
2017-11-08 13:50:00,30.08,30.09,30.07,30.09,83418.0,26.4413,26.4501,26.4325,26.4501,83418.0
2017-11-08 13:55:00,30.09,30.11,30.08,30.09,94323.0,26.4501,26.4677,26.4413,26.4501,94323.0
2017-11-08 14:00:00,30.09,30.09,30.08,30.08,87762.0,26.4501,26.4501,26.4413,26.4413,87762.0
2017-11-08 14:05:00,30.08,30.09,30.07,30.08,133731.0,26.4413,26.4501,26.4325,26.4413,133731.0
2017-11-08 14:10:00,30.08,30.1,30.08,30.09,116100.0,26.4413,26.4589,26.4413,26.4501,116100.0
2017-11-08 14:15:00,30.09,30.1,30.08,30.09,115524.0,26.4501,26.4589,26.4413,26.4501,115524.0
2017-11-08 14:20:00,30.09,30.11,30.09,30.1,150678.0,26.4501,26.4677,26.4501,26.4589,150678.0
2017-11-08 14:25:00,30.1,30.11,30.1,30.1,147159.0,26.4589,26.4677,26.4589,26.4589,147159.0
2017-11-08 14:30:00,30.1,30.1,30.08,30.09,197643.0,26.4589,26.4589,26.4413,26.4501,197643.0
2017-11-08 14:35:00,30.09,30.09,30.07,30.08,235530.0,26.4501,26.4501,26.4325,26.4413,235530.0
2017-11-08 14:40:00,30.08,30.09,30.07,30.07,236073.0,26.4413,26.4501,26.4325,26.4325,236073.0
2017-11-08 14:45:00,30.07,30.07,30.06,30.06,176136.0,26.4325,26.4325,26.4237,26.4237,176136.0
2017-11-08 14:50:00,30.06,30.07,30.05,30.05,152343.0,26.4237,26.4325,26.4149,26.4149,152343.0
2017-11-08 14:55:00,30.05,30.09,30.05,30.08,242676.0,26.4149,26.4501,26.4149,26.4413,242676.0
2017-11-08 15:00:00,30.08,30.08,30.04,30.04,137727.0,26.4413,26.4413,26.4061,26.4061,137727.0
2017-11-08 15:05:00,30.04,30.06,30.04,30.05,140793.0,26.4061,26.4237,26.4061,26.4149,140793.0
2017-11-08 15:10:00,30.05,30.08,30.05,30.08,206760.0,26.4149,26.4413,26.4149,26.4413,206760.0
2017-11-08 15:15:00,30.08,30.09,30.06,30.08,240312.0,26.4413,26.4501,26.4237,26.4413,240312.0
2017-11-08 15:20:00,30.08,30.09,30.07,30.09,115197.0,26.4413,26.4501,26.4325,26.4501,115197.0
2017-11-08 15:25:00,30.09,30.09,30.07,30.07,139863.0,26.4501,26.4501,26.4325,26.4325,139863.0
2017-11-08 15:30:00,30.07,30.09,30.07,30.08,149370.0,26.4325,26.4501,26.4325,26.4413,149370.0
2017-11-08 15:35:00,30.09,30.1,30.08,30.09,177294.0,26.4501,26.4589,26.4413,26.4501,177294.0
2017-11-08 15:40:00,30.09,30.09,30.07,30.09,262635.0,26.4501,26.4501,26.4325,26.4501,262635.0
2017-11-08 15:45:00,30.09,30.1,30.06,30.06,299904.0,26.4501,26.4589,26.4237,26.4237,299904.0
2017-11-08 15:50:00,30.06,30.06,30.03,30.04,328254.0,26.4237,26.4237,26.3974,26.4061,328254.0
2017-11-08 15:55:00,30.04,30.09,30.04,30.08,907182.0,26.4061,26.4501,26.4061,26.4413,907182.0
2017-11-09 09:30:00,29.98,30.04,29.92,29.98,801132.0,26.3534,26.4061,26.3007,26.3534,801132.0
2017-11-09 09:35:00,29.98,30.02,29.93,29.95,258657.0,26.3534,26.3886,26.3094,26.327,258657.0
2017-11-09 09:40:00,29.95,29.98,29.92,29.93,331245.0,26.327,26.3534,26.3007,26.3094,331245.0
2017-11-09 09:45:00,29.93,29.94,29.89,29.93,414786.0,26.3094,26.3182,26.2743,26.3094,414786.0
2017-11-09 09:50:00,29.93,29.96,29.9,29.9,465882.0,26.3094,26.3358,26.2831,26.2831,465882.0
2017-11-09 09:55:00,29.9,29.9,29.81,29.82,378447.0,26.2831,26.2831,26.204,26.2128,378447.0
2017-11-09 10:00:00,29.82,29.9,29.8,29.85,423513.0,26.2128,26.2831,26.1952,26.2391,423513.0
2017-11-09 10:05:00,29.85,29.88,29.84,29.85,327945.0,26.2391,26.2655,26.2303,26.2391,327945.0
2017-11-09 10:10:00,29.85,29.86,29.82,29.84,216504.0,26.2391,26.2479,26.2128,26.2303,216504.0
2017-11-09 10:15:00,29.84,29.85,29.78,29.82,265521.0,26.2303,26.2391,26.1776,26.2128,265521.0
2017-11-09 10:20:00,29.82,29.84,29.81,29.82,267102.0,26.2128,26.2303,26.204,26.2128,267102.0
2017-11-09 10:25:00,29.82,29.87,29.81,29.84,269586.0,26.2128,26.2567,26.204,26.2303,269586.0
2017-11-09 10:30:00,29.84,29.84,29.8,29.83,269229.0,26.2303,26.2303,26.1952,26.2215,269229.0
2017-11-09 10:35:00,29.83,29.87,29.82,29.86,204513.0,26.2215,26.2567,26.2128,26.2479,204513.0
2017-11-09 10:40:00,29.86,29.92,29.85,29.91,256161.0,26.2479,26.3007,26.2391,26.2919,256161.0
2017-11-09 10:45:00,29.91,29.91,29.86,29.89,135882.0,26.2919,26.2919,26.2479,26.2743,135882.0
2017-11-09 10:50:00,29.89,29.91,29.88,29.9,108006.0,26.2743,26.2919,26.2655,26.2831,108006.0
2017-11-09 10:55:00,29.9,29.91,29.88,29.9,205788.0,26.2831,26.2919,26.2655,26.2831,205788.0
2017-11-09 11:00:00,29.9,29.91,29.89,29.9,148224.0,26.2831,26.2919,26.2743,26.2831,148224.0
2017-11-09 11:05:00,29.9,29.91,29.86,29.88,140394.0,26.2831,26.2919,26.2479,26.2655,140394.0
2017-11-09 11:10:00,29.88,29.9,29.87,29.9,114051.0,26.2655,26.2831,26.2567,26.2831,114051.0
2017-11-09 11:15:00,29.9,29.9,29.87,29.88,115515.0,26.2831,26.2831,26.2567,26.2655,115515.0
2017-11-09 11:20:00,29.88,29.89,29.86,29.88,198108.0,26.2655,26.2743,26.2479,26.2655,198108.0
2017-11-09 11:25:00,29.88,29.92,29.87,29.91,124665.0,26.2655,26.3007,26.2567,26.2919,124665.0
2017-11-09 11:30:00,29.91,29.96,29.91,29.95,152421.0,26.2919,26.3358,26.2919,26.327,152421.0
2017-11-09 11:35:00,29.95,29.96,29.92,29.93,148215.0,26.327,26.3358,26.3007,26.3094,148215.0
2017-11-09 11:40:00,29.93,29.94,29.92,29.92,136923.0,26.3094,26.3182,26.3007,26.3007,136923.0
2017-11-09 11:45:00,29.93,29.94,29.9,29.91,179421.0,26.3094,26.3182,26.2831,26.2919,179421.0
2017-11-09 11:50:00,29.91,29.92,29.89,29.91,194772.0,26.2919,26.3007,26.2743,26.2919,194772.0
2017-11-09 11:55:00,29.91,29.92,29.87,29.91,162645.0,26.2919,26.3007,26.2567,26.2919,162645.0
2017-11-09 12:00:00,29.91,29.92,29.87,29.9,178185.0,26.2919,26.3007,26.2567,26.2831,178185.0
2017-11-09 12:05:00,29.91,29.92,29.88,29.89,118455.0,26.2919,26.3007,26.2655,26.2743,118455.0
2017-11-09 12:10:00,29.88,29.89,29.86,29.86,193635.0,26.2655,26.2743,26.2479,26.2479,193635.0
2017-11-09 12:15:00,29.86,29.91,29.86,29.9,162249.0,26.2479,26.2919,26.2479,26.2831,162249.0
2017-11-09 12:20:00,29.9,29.92,29.88,29.91,183507.0,26.2831,26.3007,26.2655,26.2919,183507.0
2017-11-09 12:25:00,29.91,29.96,29.91,29.95,185433.0,26.2919,26.3358,26.2919,26.327,185433.0
2017-11-09 12:30:00,29.95,29.97,29.94,29.97,192117.0,26.327,26.3446,26.3182,26.3446,192117.0
2017-11-09 12:35:00,29.97,29.99,29.93,29.93,187605.0,26.3446,26.3622,26.3094,26.3094,187605.0
2017-11-09 12:40:00,29.93,29.93,29.9,29.93,196782.0,26.3094,26.3094,26.2831,26.3094,196782.0
2017-11-09 12:45:00,29.93,29.95,29.91,29.95,198717.0,26.3094,26.327,26.2919,26.327,198717.0
2017-11-09 12:50:00,29.95,29.96,29.92,29.95,143460.0,26.327,26.3358,26.3007,26.327,143460.0
2017-11-09 12:55:00,29.95,30.0,29.94,29.99,175233.0,26.327,26.371,26.3182,26.3622,175233.0
2017-11-09 13:00:00,29.99,30.02,29.99,30.01,150042.0,26.3622,26.3886,26.3622,26.3798,150042.0
2017-11-09 13:05:00,30.01,30.02,29.99,30.02,129717.0,26.3798,26.3886,26.3622,26.3886,129717.0
2017-11-09 13:10:00,30.02,30.03,30.02,30.03,141849.0,26.3886,26.3974,26.3886,26.3974,141849.0
2017-11-09 13:15:00,30.03,30.08,30.03,30.07,243012.0,26.3974,26.4413,26.3974,26.4325,243012.0
2017-11-09 13:20:00,30.07,30.12,30.07,30.09,204126.0,26.4325,26.4765,26.4325,26.4501,204126.0
2017-11-09 13:25:00,30.1,30.11,30.08,30.09,149508.0,26.4589,26.4677,26.4413,26.4501,149508.0
2017-11-09 13:30:00,30.08,30.1,30.07,30.08,129549.0,26.4413,26.4589,26.4325,26.4413,129549.0
2017-11-09 13:35:00,30.08,30.12,30.08,30.08,147981.0,26.4413,26.4765,26.4413,26.4413,147981.0
2017-11-09 13:40:00,30.09,30.09,30.06,30.09,101361.0,26.4501,26.4501,26.4237,26.4501,101361.0
2017-11-09 13:45:00,30.09,30.11,30.09,30.09,153510.0,26.4501,26.4677,26.4501,26.4501,153510.0
2017-11-09 13:50:00,30.09,30.11,30.08,30.1,154725.0,26.4501,26.4677,26.4413,26.4589,154725.0
2017-11-09 13:55:00,30.1,30.1,30.07,30.07,143313.0,26.4589,26.4589,26.4325,26.4325,143313.0
2017-11-09 14:00:00,30.07,30.09,30.06,30.07,173172.0,26.4325,26.4501,26.4237,26.4325,173172.0
2017-11-09 14:05:00,30.07,30.1,30.06,30.06,207186.0,26.4325,26.4589,26.4237,26.4237,207186.0
2017-11-09 14:10:00,30.06,30.1,30.04,30.09,315618.0,26.4237,26.4589,26.4061,26.4501,315618.0
2017-11-09 14:15:00,30.09,30.12,30.09,30.11,90555.0,26.4501,26.4765,26.4501,26.4677,90555.0
2017-11-09 14:20:00,30.11,30.12,30.09,30.09,105495.0,26.4677,26.4765,26.4501,26.4501,105495.0
2017-11-09 14:25:00,30.09,30.13,30.09,30.13,100992.0,26.4501,26.4853,26.4501,26.4853,100992.0
2017-11-09 14:30:00,30.13,30.15,30.12,30.14,198132.0,26.4853,26.5028,26.4765,26.494,198132.0
2017-11-09 14:35:00,30.13,30.14,30.12,30.13,123345.0,26.4853,26.494,26.4765,26.4853,123345.0
2017-11-09 14:40:00,30.12,30.14,30.12,30.13,124368.0,26.4765,26.494,26.4765,26.4853,124368.0
2017-11-09 14:45:00,30.13,30.14,30.13,30.14,119091.0,26.4853,26.494,26.4853,26.494,119091.0
2017-11-09 14:50:00,30.14,30.14,30.11,30.12,190428.0,26.494,26.494,26.4677,26.4765,190428.0
2017-11-09 14:55:00,30.12,30.15,30.11,30.13,180297.0,26.4765,26.5028,26.4677,26.4853,180297.0
2017-11-09 15:00:00,30.13,30.14,30.12,30.13,99894.0,26.4853,26.494,26.4765,26.4853,99894.0
2017-11-09 15:05:00,30.13,30.14,30.13,30.14,148911.0,26.4853,26.494,26.4853,26.494,148911.0
2017-11-09 15:10:00,30.14,30.14,30.12,30.13,180399.0,26.494,26.494,26.4765,26.4853,180399.0
2017-11-09 15:15:00,30.14,30.14,30.12,30.14,119001.0,26.494,26.494,26.4765,26.494,119001.0
2017-11-09 15:20:00,30.13,30.14,30.12,30.12,140715.0,26.4853,26.494,26.4765,26.4765,140715.0
2017-11-09 15:25:00,30.12,30.15,30.12,30.15,132075.0,26.4765,26.5028,26.4765,26.5028,132075.0
2017-11-09 15:30:00,30.15,30.19,30.14,30.18,229395.0,26.5028,26.538,26.494,26.5292,229395.0
2017-11-09 15:35:00,30.17,30.19,30.16,30.18,320481.0,26.5204,26.538,26.5116,26.5292,320481.0
2017-11-09 15:40:00,30.18,30.18,30.12,30.12,491079.0,26.5292,26.5292,26.4765,26.4765,491079.0
2017-11-09 15:45:00,30.12,30.12,30.09,30.1,397461.0,26.4765,26.4765,26.4501,26.4589,397461.0
2017-11-09 15:50:00,30.1,30.14,30.1,30.14,363315.0,26.4589,26.494,26.4589,26.494,363315.0
2017-11-09 15:55:00,30.14,30.15,30.1,30.11,840426.0,26.494,26.5028,26.4589,26.4677,840426.0
2017-11-10 09:30:00,30.08,30.26,30.07,30.23,538221.0,26.4413,26.5995,26.4325,26.5732,538221.0
2017-11-10 09:35:00,30.25,30.25,30.18,30.23,295995.0,26.5907,26.5907,26.5292,26.5732,295995.0
2017-11-10 09:40:00,30.25,30.26,30.22,30.22,263493.0,26.5907,26.5995,26.5644,26.5644,263493.0
2017-11-10 09:45:00,30.22,30.24,30.18,30.23,367401.0,26.5644,26.5819,26.5292,26.5732,367401.0
2017-11-10 09:50:00,30.23,30.26,30.19,30.2,298731.0,26.5732,26.5995,26.538,26.5468,298731.0
2017-11-10 09:55:00,30.2,30.28,30.17,30.27,256041.0,26.5468,26.6171,26.5204,26.6083,256041.0
2017-11-10 10:00:00,30.28,30.31,30.25,30.3,338667.0,26.6171,26.6435,26.5907,26.6347,338667.0
2017-11-10 10:05:00,30.3,30.37,30.29,30.37,224448.0,26.6347,26.6962,26.6259,26.6962,224448.0
2017-11-10 10:10:00,30.37,30.41,30.37,30.38,358191.0,26.6962,26.7314,26.6962,26.705,358191.0
2017-11-10 10:15:00,30.38,30.43,30.37,30.42,229185.0,26.705,26.749,26.6962,26.7402,229185.0
2017-11-10 10:20:00,30.41,30.5,30.4,30.48,579675.0,26.7314,26.8105,26.7226,26.7929,579675.0
2017-11-10 10:25:00,30.48,30.54,30.47,30.5,349329.0,26.7929,26.8457,26.7841,26.8105,349329.0
2017-11-10 10:30:00,30.5,30.53,30.4,30.4,445383.0,26.8105,26.8369,26.7226,26.7226,445383.0
2017-11-10 10:35:00,30.39,30.43,30.36,30.4,281031.0,26.7138,26.749,26.6874,26.7226,281031.0
2017-11-10 10:40:00,30.4,30.41,30.33,30.34,245490.0,26.7226,26.7314,26.6611,26.6699,245490.0
2017-11-10 10:45:00,30.34,30.37,30.31,30.36,306666.0,26.6699,26.6962,26.6435,26.6874,306666.0
2017-11-10 10:50:00,30.36,30.39,30.35,30.37,164841.0,26.6874,26.7138,26.6786,26.6962,164841.0
2017-11-10 10:55:00,30.38,30.38,30.32,30.35,133641.0,26.705,26.705,26.6523,26.6786,133641.0
2017-11-10 11:00:00,30.35,30.39,30.33,30.38,148248.0,26.6786,26.7138,26.6611,26.705,148248.0
2017-11-10 11:05:00,30.39,30.41,30.36,30.41,205140.0,26.7138,26.7314,26.6874,26.7314,205140.0
2017-11-10 11:10:00,30.41,30.44,30.38,30.4,230787.0,26.7314,26.7578,26.705,26.7226,230787.0
2017-11-10 11:15:00,30.4,30.44,30.39,30.43,182094.0,26.7226,26.7578,26.7138,26.749,182094.0
2017-11-10 11:20:00,30.43,30.43,30.35,30.36,256467.0,26.749,26.749,26.6786,26.6874,256467.0
2017-11-10 11:25:00,30.36,30.42,30.36,30.41,152445.0,26.6874,26.7402,26.6874,26.7314,152445.0
2017-11-10 11:30:00,30.42,30.46,30.41,30.42,132228.0,26.7402,26.7753,26.7314,26.7402,132228.0
2017-11-10 11:35:00,30.43,30.45,30.42,30.43,174906.0,26.749,26.7665,26.7402,26.749,174906.0
2017-11-10 11:40:00,30.43,30.46,30.42,30.45,118665.0,26.749,26.7753,26.7402,26.7665,118665.0
2017-11-10 11:45:00,30.45,30.47,30.44,30.47,189000.0,26.7665,26.7841,26.7578,26.7841,189000.0
2017-11-10 11:50:00,30.46,30.47,30.44,30.46,117948.0,26.7753,26.7841,26.7578,26.7753,117948.0
2017-11-10 11:55:00,30.46,30.5,30.45,30.49,160608.0,26.7753,26.8105,26.7665,26.8017,160608.0
2017-11-10 12:00:00,30.49,30.5,30.48,30.5,155859.0,26.8017,26.8105,26.7929,26.8105,155859.0
2017-11-10 12:05:00,30.49,30.54,30.49,30.54,241512.0,26.8017,26.8457,26.8017,26.8457,241512.0
2017-11-10 12:10:00,30.54,30.56,30.53,30.55,228126.0,26.8457,26.8632,26.8369,26.8544,228126.0
2017-11-10 12:15:00,30.55,30.56,30.52,30.53,172479.0,26.8544,26.8632,26.8281,26.8369,172479.0
2017-11-10 12:20:00,30.53,30.54,30.52,30.54,106074.0,26.8369,26.8457,26.8281,26.8457,106074.0
2017-11-10 12:25:00,30.54,30.54,30.52,30.54,139752.0,26.8457,26.8457,26.8281,26.8457,139752.0
2017-11-10 12:30:00,30.54,30.55,30.53,30.54,147561.0,26.8457,26.8544,26.8369,26.8457,147561.0
2017-11-10 12:35:00,30.54,30.54,30.49,30.51,164754.0,26.8457,26.8457,26.8017,26.8193,164754.0
2017-11-10 12:40:00,30.51,30.54,30.5,30.53,106221.0,26.8193,26.8457,26.8105,26.8369,106221.0
2017-11-10 12:45:00,30.53,30.55,30.51,30.53,194196.0,26.8369,26.8544,26.8193,26.8369,194196.0
2017-11-10 12:50:00,30.53,30.55,30.53,30.53,109449.0,26.8369,26.8544,26.8369,26.8369,109449.0
2017-11-10 12:55:00,30.53,30.55,30.53,30.54,161334.0,26.8369,26.8544,26.8369,26.8457,161334.0
2017-11-10 13:00:00,30.54,30.56,30.54,30.56,154008.0,26.8457,26.8632,26.8457,26.8632,154008.0
2017-11-10 13:05:00,30.56,30.56,30.52,30.52,156822.0,26.8632,26.8632,26.8281,26.8281,156822.0
2017-11-10 13:10:00,30.53,30.53,30.49,30.5,136629.0,26.8369,26.8369,26.8017,26.8105,136629.0
2017-11-10 13:15:00,30.5,30.52,30.49,30.5,155583.0,26.8105,26.8281,26.8017,26.8105,155583.0
2017-11-10 13:20:00,30.5,30.51,30.49,30.51,68616.0,26.8105,26.8193,26.8017,26.8193,68616.0
2017-11-10 13:25:00,30.51,30.53,30.51,30.53,70212.0,26.8193,26.8369,26.8193,26.8369,70212.0
2017-11-10 13:30:00,30.53,30.54,30.5,30.51,138519.0,26.8369,26.8457,26.8105,26.8193,138519.0
2017-11-10 13:35:00,30.51,30.51,30.5,30.51,98577.0,26.8193,26.8193,26.8105,26.8193,98577.0
2017-11-10 13:40:00,30.51,30.51,30.43,30.44,265764.0,26.8193,26.8193,26.749,26.7578,265764.0
2017-11-10 13:45:00,30.44,30.44,30.38,30.4,208194.0,26.7578,26.7578,26.705,26.7226,208194.0
2017-11-10 13:50:00,30.4,30.41,30.36,30.39,193731.0,26.7226,26.7314,26.6874,26.7138,193731.0
2017-11-10 13:55:00,30.38,30.39,30.37,30.38,157530.0,26.705,26.7138,26.6962,26.705,157530.0
2017-11-10 14:00:00,30.38,30.39,30.35,30.35,151185.0,26.705,26.7138,26.6786,26.6786,151185.0
2017-11-10 14:05:00,30.35,30.37,30.35,30.35,139626.0,26.6786,26.6962,26.6786,26.6786,139626.0
2017-11-10 14:10:00,30.35,30.38,30.35,30.38,154596.0,26.6786,26.705,26.6786,26.705,154596.0
2017-11-10 14:15:00,30.38,30.38,30.33,30.38,177270.0,26.705,26.705,26.6611,26.705,177270.0
2017-11-10 14:20:00,30.38,30.39,30.34,30.38,163311.0,26.705,26.7138,26.6699,26.705,163311.0
2017-11-10 14:25:00,30.39,30.39,30.37,30.38,153312.0,26.7138,26.7138,26.6962,26.705,153312.0
2017-11-10 14:30:00,30.38,30.38,30.37,30.38,124371.0,26.705,26.705,26.6962,26.705,124371.0
2017-11-10 14:35:00,30.38,30.39,30.38,30.38,130215.0,26.705,26.7138,26.705,26.705,130215.0
2017-11-10 14:40:00,30.38,30.39,30.38,30.38,157890.0,26.705,26.7138,26.705,26.705,157890.0
2017-11-10 14:45:00,30.38,30.39,30.36,30.37,105474.0,26.705,26.7138,26.6874,26.6962,105474.0
2017-11-10 14:50:00,30.37,30.39,30.36,30.38,178695.0,26.6962,26.7138,26.6874,26.705,178695.0
2017-11-10 14:55:00,30.38,30.39,30.37,30.38,162261.0,26.705,26.7138,26.6962,26.705,162261.0
2017-11-10 15:00:00,30.38,30.39,30.36,30.37,160551.0,26.705,26.7138,26.6874,26.6962,160551.0
2017-11-10 15:05:00,30.37,30.37,30.33,30.33,218901.0,26.6962,26.6962,26.6611,26.6611,218901.0
2017-11-10 15:10:00,30.33,30.34,30.32,30.33,168966.0,26.6611,26.6699,26.6523,26.6611,168966.0
2017-11-10 15:15:00,30.33,30.34,30.33,30.33,155592.0,26.6611,26.6699,26.6611,26.6611,155592.0
2017-11-10 15:20:00,30.33,30.34,30.32,30.34,135096.0,26.6611,26.6699,26.6523,26.6699,135096.0
2017-11-10 15:25:00,30.33,30.35,30.32,30.33,426087.0,26.6611,26.6786,26.6523,26.6611,426087.0
2017-11-10 15:30:00,30.33,30.33,30.31,30.31,300012.0,26.6611,26.6611,26.6435,26.6435,300012.0
2017-11-10 15:35:00,30.31,30.35,30.31,30.33,229032.0,26.6435,26.6786,26.6435,26.6611,229032.0
2017-11-10 15:40:00,30.33,30.34,30.32,30.32,183471.0,26.6611,26.6699,26.6523,26.6523,183471.0
2017-11-10 15:45:00,30.32,30.34,30.31,30.32,288720.0,26.6523,26.6699,26.6435,26.6523,288720.0
2017-11-10 15:50:00,30.32,30.33,30.3,30.32,393513.0,26.6523,26.6611,26.6347,26.6523,393513.0
2017-11-10 15:55:00,30.31,30.33,30.3,30.31,1193625.0,26.6435,26.6611,26.6347,26.6435,1193625.0
2017-11-13 09:30:00,30.35,30.59,30.34,30.53,900738.0,26.6786,26.8896,26.6699,26.8369,900738.0
2017-11-13 09:35:00,30.53,30.57,30.49,30.55,372447.0,26.8369,26.872,26.8017,26.8544,372447.0
2017-11-13 09:40:00,30.55,30.57,30.46,30.46,433359.0,26.8544,26.872,26.7753,26.7753,433359.0
2017-11-13 09:45:00,30.46,30.5,30.44,30.45,316569.0,26.7753,26.8105,26.7578,26.7665,316569.0
2017-11-13 09:50:00,30.44,30.55,30.41,30.54,316977.0,26.7578,26.8544,26.7314,26.8457,316977.0
2017-11-13 09:55:00,30.54,30.62,30.53,30.61,310674.0,26.8457,26.916,26.8369,26.9072,310674.0
2017-11-13 10:00:00,30.62,30.62,30.56,30.58,328029.0,26.916,26.916,26.8632,26.8808,328029.0
2017-11-13 10:05:00,30.58,30.63,30.58,30.61,333816.0,26.8808,26.9248,26.8808,26.9072,333816.0
2017-11-13 10:10:00,30.61,30.65,30.61,30.64,276177.0,26.9072,26.9424,26.9072,26.9336,276177.0
2017-11-13 10:15:00,30.64,30.64,30.6,30.61,252216.0,26.9336,26.9336,26.8984,26.9072,252216.0
2017-11-13 10:20:00,30.61,30.63,30.6,30.63,161805.0,26.9072,26.9248,26.8984,26.9248,161805.0
2017-11-13 10:25:00,30.63,30.64,30.61,30.64,195111.0,26.9248,26.9336,26.9072,26.9336,195111.0
2017-11-13 10:30:00,30.64,30.65,30.6,30.6,239805.0,26.9336,26.9424,26.8984,26.8984,239805.0
2017-11-13 10:35:00,30.6,30.6,30.56,30.6,246825.0,26.8984,26.8984,26.8632,26.8984,246825.0
2017-11-13 10:40:00,30.6,30.62,30.59,30.61,314253.0,26.8984,26.916,26.8896,26.9072,314253.0
2017-11-13 10:45:00,30.61,30.62,30.6,30.6,263031.0,26.9072,26.916,26.8984,26.8984,263031.0
2017-11-13 10:50:00,30.6,30.62,30.56,30.61,304515.0,26.8984,26.916,26.8632,26.9072,304515.0
2017-11-13 10:55:00,30.61,30.61,30.58,30.59,212676.0,26.9072,26.9072,26.8808,26.8896,212676.0
2017-11-13 11:00:00,30.58,30.63,30.58,30.62,109431.0,26.8808,26.9248,26.8808,26.916,109431.0
2017-11-13 11:05:00,30.62,30.63,30.59,30.6,128748.0,26.916,26.9248,26.8896,26.8984,128748.0
2017-11-13 11:10:00,30.59,30.63,30.59,30.62,138465.0,26.8896,26.9248,26.8896,26.916,138465.0
2017-11-13 11:15:00,30.63,30.65,30.62,30.65,496299.0,26.9248,26.9424,26.916,26.9424,496299.0
2017-11-13 11:20:00,30.65,30.66,30.63,30.64,384282.0,26.9424,26.9511,26.9248,26.9336,384282.0
2017-11-13 11:25:00,30.64,30.66,30.63,30.65,125682.0,26.9336,26.9511,26.9248,26.9424,125682.0
2017-11-13 11:30:00,30.65,30.65,30.62,30.63,104865.0,26.9424,26.9424,26.916,26.9248,104865.0
2017-11-13 11:35:00,30.62,30.63,30.6,30.62,157902.0,26.916,26.9248,26.8984,26.916,157902.0
2017-11-13 11:40:00,30.62,30.63,30.6,30.61,145860.0,26.916,26.9248,26.8984,26.9072,145860.0
2017-11-13 11:45:00,30.62,30.62,30.59,30.6,149688.0,26.916,26.916,26.8896,26.8984,149688.0
2017-11-13 11:50:00,30.6,30.6,30.58,30.59,180888.0,26.8984,26.8984,26.8808,26.8896,180888.0
2017-11-13 11:55:00,30.59,30.6,30.58,30.6,108702.0,26.8896,26.8984,26.8808,26.8984,108702.0
2017-11-13 12:00:00,30.6,30.6,30.58,30.59,123162.0,26.8984,26.8984,26.8808,26.8896,123162.0
2017-11-13 12:05:00,30.59,30.61,30.59,30.6,149115.0,26.8896,26.9072,26.8896,26.8984,149115.0
2017-11-13 12:10:00,30.6,30.63,30.6,30.6,171699.0,26.8984,26.9248,26.8984,26.8984,171699.0
2017-11-13 12:15:00,30.6,30.61,30.58,30.6,168663.0,26.8984,26.9072,26.8808,26.8984,168663.0
2017-11-13 12:20:00,30.6,30.62,30.59,30.6,155124.0,26.8984,26.916,26.8896,26.8984,155124.0
2017-11-13 12:25:00,30.6,30.6,30.58,30.58,245055.0,26.8984,26.8984,26.8808,26.8808,245055.0
2017-11-13 12:30:00,30.59,30.6,30.57,30.58,160863.0,26.8896,26.8984,26.872,26.8808,160863.0
2017-11-13 12:35:00,30.58,30.58,30.54,30.55,139305.0,26.8808,26.8808,26.8457,26.8544,139305.0
2017-11-13 12:40:00,30.54,30.58,30.54,30.58,109086.0,26.8457,26.8808,26.8457,26.8808,109086.0
2017-11-13 12:45:00,30.57,30.59,30.57,30.57,101373.0,26.872,26.8896,26.872,26.872,101373.0
2017-11-13 12:50:00,30.57,30.57,30.55,30.56,119319.0,26.872,26.872,26.8544,26.8632,119319.0
2017-11-13 12:55:00,30.56,30.58,30.56,30.58,67761.0,26.8632,26.8808,26.8632,26.8808,67761.0
2017-11-13 13:00:00,30.58,30.59,30.57,30.58,99360.0,26.8808,26.8896,26.872,26.8808,99360.0
2017-11-13 13:05:00,30.58,30.58,30.55,30.57,73614.0,26.8808,26.8808,26.8544,26.872,73614.0
2017-11-13 13:10:00,30.57,30.59,30.54,30.55,249915.0,26.872,26.8896,26.8457,26.8544,249915.0
2017-11-13 13:15:00,30.55,30.56,30.55,30.55,104637.0,26.8544,26.8632,26.8544,26.8544,104637.0
2017-11-13 13:20:00,30.56,30.58,30.56,30.58,116862.0,26.8632,26.8808,26.8632,26.8808,116862.0
2017-11-13 13:25:00,30.57,30.58,30.55,30.55,162177.0,26.872,26.8808,26.8544,26.8544,162177.0
2017-11-13 13:30:00,30.55,30.56,30.55,30.55,97095.0,26.8544,26.8632,26.8544,26.8544,97095.0
2017-11-13 13:35:00,30.55,30.57,30.54,30.55,150192.0,26.8544,26.872,26.8457,26.8544,150192.0
2017-11-13 13:40:00,30.55,30.56,30.54,30.55,234828.0,26.8544,26.8632,26.8457,26.8544,234828.0
2017-11-13 13:45:00,30.55,30.56,30.54,30.55,133575.0,26.8544,26.8632,26.8457,26.8544,133575.0
2017-11-13 13:50:00,30.55,30.55,30.54,30.55,125946.0,26.8544,26.8544,26.8457,26.8544,125946.0
2017-11-13 13:55:00,30.55,30.55,30.54,30.55,146571.0,26.8544,26.8544,26.8457,26.8544,146571.0
2017-11-13 14:00:00,30.55,30.55,30.54,30.55,107892.0,26.8544,26.8544,26.8457,26.8544,107892.0
2017-11-13 14:05:00,30.55,30.55,30.51,30.51,163335.0,26.8544,26.8544,26.8193,26.8193,163335.0
2017-11-13 14:10:00,30.51,30.52,30.49,30.5,212787.0,26.8193,26.8281,26.8017,26.8105,212787.0
2017-11-13 14:15:00,30.5,30.52,30.5,30.51,174831.0,26.8105,26.8281,26.8105,26.8193,174831.0
2017-11-13 14:20:00,30.51,30.52,30.49,30.49,184875.0,26.8193,26.8281,26.8017,26.8017,184875.0
2017-11-13 14:25:00,30.49,30.51,30.49,30.49,126702.0,26.8017,26.8193,26.8017,26.8017,126702.0
2017-11-13 14:30:00,30.49,30.5,30.49,30.5,112863.0,26.8017,26.8105,26.8017,26.8105,112863.0
2017-11-13 14:35:00,30.5,30.5,30.48,30.49,113586.0,26.8105,26.8105,26.7929,26.8017,113586.0
2017-11-13 14:40:00,30.49,30.5,30.48,30.5,181632.0,26.8017,26.8105,26.7929,26.8105,181632.0
2017-11-13 14:45:00,30.5,30.51,30.49,30.49,186153.0,26.8105,26.8193,26.8017,26.8017,186153.0
2017-11-13 14:50:00,30.5,30.5,30.46,30.46,154179.0,26.8105,26.8105,26.7753,26.7753,154179.0
2017-11-13 14:55:00,30.47,30.48,30.45,30.46,145224.0,26.7841,26.7929,26.7665,26.7753,145224.0
2017-11-13 15:00:00,30.46,30.47,30.45,30.46,169788.0,26.7753,26.7841,26.7665,26.7753,169788.0
2017-11-13 15:05:00,30.46,30.47,30.45,30.47,172914.0,26.7753,26.7841,26.7665,26.7841,172914.0
2017-11-13 15:10:00,30.47,30.48,30.46,30.47,347304.0,26.7841,26.7929,26.7753,26.7841,347304.0
2017-11-13 15:15:00,30.47,30.48,30.46,30.48,251517.0,26.7841,26.7929,26.7753,26.7929,251517.0
2017-11-13 15:20:00,30.48,30.54,30.48,30.52,265710.0,26.7929,26.8457,26.7929,26.8281,265710.0
2017-11-13 15:25:00,30.52,30.55,30.48,30.48,311253.0,26.8281,26.8544,26.7929,26.7929,311253.0
2017-11-13 15:30:00,30.48,30.51,30.46,30.47,245445.0,26.7929,26.8193,26.7753,26.7841,245445.0
2017-11-13 15:35:00,30.47,30.48,30.46,30.46,254487.0,26.7841,26.7929,26.7753,26.7753,254487.0
2017-11-13 15:40:00,30.47,30.47,30.43,30.43,276246.0,26.7841,26.7841,26.749,26.749,276246.0
2017-11-13 15:45:00,30.43,30.44,30.36,30.37,650067.0,26.749,26.7578,26.6874,26.6962,650067.0
2017-11-13 15:50:00,30.37,30.4,30.34,30.34,909540.0,26.6962,26.7226,26.6699,26.6699,909540.0
2017-11-13 15:55:00,30.34,30.34,30.29,30.33,1811844.0,26.6699,26.6699,26.6259,26.6611,1811844.0
2017-11-14 09:30:00,30.23,30.28,30.18,30.25,892212.0,26.5732,26.6171,26.5292,26.5907,892212.0
2017-11-14 09:35:00,30.25,30.33,30.2,30.31,501936.0,26.5907,26.6611,26.5468,26.6435,501936.0
2017-11-14 09:40:00,30.32,30.33,30.23,30.28,386478.0,26.6523,26.6611,26.5732,26.6171,386478.0
2017-11-14 09:45:00,30.28,30.3,30.17,30.18,475089.0,26.6171,26.6347,26.5204,26.5292,475089.0
2017-11-14 09:50:00,30.18,30.23,30.18,30.22,332760.0,26.5292,26.5732,26.5292,26.5644,332760.0
2017-11-14 09:55:00,30.22,30.23,30.14,30.15,393696.0,26.5644,26.5732,26.494,26.5028,393696.0
2017-11-14 10:00:00,30.15,30.16,30.07,30.15,548988.0,26.5028,26.5116,26.4325,26.5028,548988.0
2017-11-14 10:05:00,30.15,30.17,30.06,30.16,389628.0,26.5028,26.5204,26.4237,26.5116,389628.0
2017-11-14 10:10:00,30.16,30.19,30.12,30.19,315243.0,26.5116,26.538,26.4765,26.538,315243.0
2017-11-14 10:15:00,30.19,30.26,30.19,30.24,361905.0,26.538,26.5995,26.538,26.5819,361905.0
2017-11-14 10:20:00,30.25,30.29,30.23,30.27,264075.0,26.5907,26.6259,26.5732,26.6083,264075.0
2017-11-14 10:25:00,30.26,30.26,30.17,30.19,280848.0,26.5995,26.5995,26.5204,26.538,280848.0
2017-11-14 10:30:00,30.19,30.2,30.16,30.16,174036.0,26.538,26.5468,26.5116,26.5116,174036.0
2017-11-14 10:35:00,30.16,30.18,30.16,30.17,433842.0,26.5116,26.5292,26.5116,26.5204,433842.0
2017-11-14 10:40:00,30.17,30.18,30.15,30.17,342828.0,26.5204,26.5292,26.5028,26.5204,342828.0
2017-11-14 10:45:00,30.16,30.2,30.15,30.19,1041024.0,26.5116,26.5468,26.5028,26.538,1041024.0
2017-11-14 10:50:00,30.19,30.25,30.18,30.22,329712.0,26.538,26.5907,26.5292,26.5644,329712.0
2017-11-14 10:55:00,30.22,30.25,30.22,30.24,223449.0,26.5644,26.5907,26.5644,26.5819,223449.0
2017-11-14 11:00:00,30.24,30.28,30.21,30.22,179346.0,26.5819,26.6171,26.5556,26.5644,179346.0
2017-11-14 11:05:00,30.22,30.27,30.22,30.26,293886.0,26.5644,26.6083,26.5644,26.5995,293886.0
2017-11-14 11:10:00,30.26,30.3,30.24,30.25,229536.0,26.5995,26.6347,26.5819,26.5907,229536.0
2017-11-14 11:15:00,30.25,30.26,30.23,30.25,211332.0,26.5907,26.5995,26.5732,26.5907,211332.0
2017-11-14 11:20:00,30.25,30.29,30.25,30.25,260283.0,26.5907,26.6259,26.5907,26.5907,260283.0
2017-11-14 11:25:00,30.25,30.27,30.25,30.26,379632.0,26.5907,26.6083,26.5907,26.5995,379632.0
2017-11-14 11:30:00,30.26,30.26,30.24,30.25,153951.0,26.5995,26.5995,26.5819,26.5907,153951.0
2017-11-14 11:35:00,30.25,30.26,30.24,30.24,225852.0,26.5907,26.5995,26.5819,26.5819,225852.0
2017-11-14 11:40:00,30.24,30.25,30.23,30.24,199317.0,26.5819,26.5907,26.5732,26.5819,199317.0
2017-11-14 11:45:00,30.24,30.25,30.22,30.23,174516.0,26.5819,26.5907,26.5644,26.5732,174516.0
2017-11-14 11:50:00,30.24,30.24,30.18,30.22,286959.0,26.5819,26.5819,26.5292,26.5644,286959.0
2017-11-14 11:55:00,30.22,30.25,30.22,30.24,172692.0,26.5644,26.5907,26.5644,26.5819,172692.0
2017-11-14 12:00:00,30.24,30.25,30.23,30.25,157878.0,26.5819,26.5907,26.5732,26.5907,157878.0
2017-11-14 12:05:00,30.25,30.26,30.24,30.24,179193.0,26.5907,26.5995,26.5819,26.5819,179193.0
2017-11-14 12:10:00,30.24,30.25,30.22,30.23,155412.0,26.5819,26.5907,26.5644,26.5732,155412.0
2017-11-14 12:15:00,30.23,30.26,30.23,30.26,171468.0,26.5732,26.5995,26.5732,26.5995,171468.0
2017-11-14 12:20:00,30.26,30.26,30.24,30.26,218322.0,26.5995,26.5995,26.5819,26.5995,218322.0
2017-11-14 12:25:00,30.25,30.26,30.23,30.24,162918.0,26.5907,26.5995,26.5732,26.5819,162918.0
2017-11-14 12:30:00,30.24,30.24,30.21,30.21,175413.0,26.5819,26.5819,26.5556,26.5556,175413.0
2017-11-14 12:35:00,30.21,30.24,30.21,30.24,194988.0,26.5556,26.5819,26.5556,26.5819,194988.0
2017-11-14 12:40:00,30.24,30.24,30.22,30.23,148740.0,26.5819,26.5819,26.5644,26.5732,148740.0
2017-11-14 12:45:00,30.23,30.23,30.2,30.2,193845.0,26.5732,26.5732,26.5468,26.5468,193845.0
2017-11-14 12:50:00,30.2,30.22,30.16,30.17,265533.0,26.5468,26.5644,26.5116,26.5204,265533.0
2017-11-14 12:55:00,30.17,30.21,30.17,30.2,244266.0,26.5204,26.5556,26.5204,26.5468,244266.0
2017-11-14 13:00:00,30.2,30.23,30.19,30.2,155682.0,26.5468,26.5732,26.538,26.5468,155682.0
2017-11-14 13:05:00,30.2,30.21,30.19,30.19,172230.0,26.5468,26.5556,26.538,26.538,172230.0
2017-11-14 13:10:00,30.19,30.22,30.19,30.21,124470.0,26.538,26.5644,26.538,26.5556,124470.0
2017-11-14 13:15:00,30.21,30.25,30.21,30.22,333642.0,26.5556,26.5907,26.5556,26.5644,333642.0
2017-11-14 13:20:00,30.22,30.24,30.21,30.21,103857.0,26.5644,26.5819,26.5556,26.5556,103857.0
2017-11-14 13:25:00,30.22,30.22,30.19,30.19,135690.0,26.5644,26.5644,26.538,26.538,135690.0
2017-11-14 13:30:00,30.19,30.2,30.18,30.2,135738.0,26.538,26.5468,26.5292,26.5468,135738.0
2017-11-14 13:35:00,30.2,30.21,30.2,30.21,177615.0,26.5468,26.5556,26.5468,26.5556,177615.0
2017-11-14 13:40:00,30.21,30.24,30.21,30.24,125451.0,26.5556,26.5819,26.5556,26.5819,125451.0
2017-11-14 13:45:00,30.24,30.25,30.22,30.24,214839.0,26.5819,26.5907,26.5644,26.5819,214839.0
2017-11-14 13:50:00,30.24,30.25,30.21,30.21,185448.0,26.5819,26.5907,26.5556,26.5556,185448.0
2017-11-14 13:55:00,30.21,30.23,30.21,30.22,147504.0,26.5556,26.5732,26.5556,26.5644,147504.0
2017-11-14 14:00:00,30.21,30.23,30.2,30.23,159903.0,26.5556,26.5732,26.5468,26.5732,159903.0
2017-11-14 14:05:00,30.23,30.23,30.22,30.23,139281.0,26.5732,26.5732,26.5644,26.5732,139281.0
2017-11-14 14:10:00,30.22,30.23,30.21,30.23,180261.0,26.5644,26.5732,26.5556,26.5732,180261.0
2017-11-14 14:15:00,30.23,30.23,30.21,30.23,196800.0,26.5732,26.5732,26.5556,26.5732,196800.0
2017-11-14 14:20:00,30.23,30.23,30.22,30.23,205458.0,26.5732,26.5732,26.5644,26.5732,205458.0
2017-11-14 14:25:00,30.23,30.23,30.2,30.22,287196.0,26.5732,26.5732,26.5468,26.5644,287196.0
2017-11-14 14:30:00,30.22,30.22,30.2,30.2,291435.0,26.5644,26.5644,26.5468,26.5468,291435.0
2017-11-14 14:35:00,30.2,30.21,30.19,30.21,665328.0,26.5468,26.5556,26.538,26.5556,665328.0
2017-11-14 14:40:00,30.21,30.24,30.2,30.23,458847.0,26.5556,26.5819,26.5468,26.5732,458847.0
2017-11-14 14:45:00,30.23,30.25,30.22,30.23,423810.0,26.5732,26.5907,26.5644,26.5732,423810.0
2017-11-14 14:50:00,30.23,30.24,30.22,30.23,449187.0,26.5732,26.5819,26.5644,26.5732,449187.0
2017-11-14 14:55:00,30.23,30.28,30.23,30.28,269601.0,26.5732,26.6171,26.5732,26.6171,269601.0
2017-11-14 15:00:00,30.27,30.29,30.26,30.27,909774.0,26.6083,26.6259,26.5995,26.6083,909774.0
2017-11-14 15:05:00,30.28,30.28,30.26,30.26,200544.0,26.6171,26.6171,26.5995,26.5995,200544.0
2017-11-14 15:10:00,30.26,30.27,30.26,30.26,227595.0,26.5995,26.6083,26.5995,26.5995,227595.0
2017-11-14 15:15:00,30.26,30.31,30.26,30.31,224565.0,26.5995,26.6435,26.5995,26.6435,224565.0
2017-11-14 15:20:00,30.31,30.33,30.3,30.31,229800.0,26.6435,26.6611,26.6347,26.6435,229800.0
2017-11-14 15:25:00,30.31,30.33,30.3,30.32,252219.0,26.6435,26.6611,26.6347,26.6523,252219.0
2017-11-14 15:30:00,30.32,30.36,30.32,30.34,362775.0,26.6523,26.6874,26.6523,26.6699,362775.0
2017-11-14 15:35:00,30.34,30.35,30.33,30.35,305703.0,26.6699,26.6786,26.6611,26.6786,305703.0
2017-11-14 15:40:00,30.35,30.38,30.33,30.38,456612.0,26.6786,26.705,26.6611,26.705,456612.0
2017-11-14 15:45:00,30.38,30.38,30.36,30.38,421392.0,26.705,26.705,26.6874,26.705,421392.0
2017-11-14 15:50:00,30.38,30.4,30.37,30.39,425520.0,26.705,26.7226,26.6962,26.7138,425520.0
2017-11-14 15:55:00,30.39,30.4,30.36,30.37,1225995.0,26.7138,26.7226,26.6874,26.6962,1225995.0
2017-11-15 09:30:00,30.11,30.11,29.92,30.02,1017411.0,26.4677,26.4677,26.3007,26.3886,1017411.0
2017-11-15 09:35:00,30.02,30.13,29.96,30.13,693951.0,26.3886,26.4853,26.3358,26.4853,693951.0
2017-11-15 09:40:00,30.14,30.15,30.02,30.03,344103.0,26.494,26.5028,26.3886,26.3974,344103.0
2017-11-15 09:45:00,30.04,30.13,30.02,30.1,399111.0,26.4061,26.4853,26.3886,26.4589,399111.0
2017-11-15 09:50:00,30.09,30.16,30.05,30.16,382989.0,26.4501,26.5116,26.4149,26.5116,382989.0
2017-11-15 09:55:00,30.15,30.24,30.15,30.24,322242.0,26.5028,26.5819,26.5028,26.5819,322242.0
2017-11-15 10:00:00,30.24,30.27,30.21,30.25,298305.0,26.5819,26.6083,26.5556,26.5907,298305.0
2017-11-15 10:05:00,30.25,30.28,30.15,30.15,272148.0,26.5907,26.6171,26.5028,26.5028,272148.0
2017-11-15 10:10:00,30.16,30.21,30.14,30.2,242019.0,26.5116,26.5556,26.494,26.5468,242019.0
2017-11-15 10:15:00,30.2,30.2,30.15,30.17,339402.0,26.5468,26.5468,26.5028,26.5204,339402.0
2017-11-15 10:20:00,30.17,30.17,30.11,30.12,308238.0,26.5204,26.5204,26.4677,26.4765,308238.0
2017-11-15 10:25:00,30.11,30.13,30.09,30.13,240759.0,26.4677,26.4853,26.4501,26.4853,240759.0
2017-11-15 10:30:00,30.13,30.17,30.12,30.15,262689.0,26.4853,26.5204,26.4765,26.5028,262689.0
2017-11-15 10:35:00,30.15,30.15,30.1,30.1,382143.0,26.5028,26.5028,26.4589,26.4589,382143.0
2017-11-15 10:40:00,30.1,30.23,30.1,30.21,269409.0,26.4589,26.5732,26.4589,26.5556,269409.0
2017-11-15 10:45:00,30.2,30.23,30.17,30.18,274104.0,26.5468,26.5732,26.5204,26.5292,274104.0
2017-11-15 10:50:00,30.18,30.19,30.16,30.16,270939.0,26.5292,26.538,26.5116,26.5116,270939.0
2017-11-15 10:55:00,30.15,30.2,30.14,30.2,145485.0,26.5028,26.5468,26.494,26.5468,145485.0
2017-11-15 11:00:00,30.19,30.21,30.16,30.19,116532.0,26.538,26.5556,26.5116,26.538,116532.0
2017-11-15 11:05:00,30.2,30.23,30.19,30.23,130950.0,26.5468,26.5732,26.538,26.5732,130950.0
2017-11-15 11:10:00,30.23,30.24,30.19,30.22,137688.0,26.5732,26.5819,26.538,26.5644,137688.0
2017-11-15 11:15:00,30.22,30.26,30.22,30.25,157212.0,26.5644,26.5995,26.5644,26.5907,157212.0
2017-11-15 11:20:00,30.25,30.27,30.24,30.26,145476.0,26.5907,26.6083,26.5819,26.5995,145476.0
2017-11-15 11:25:00,30.26,30.27,30.22,30.22,187353.0,26.5995,26.6083,26.5644,26.5644,187353.0
2017-11-15 11:30:00,30.22,30.24,30.18,30.19,212019.0,26.5644,26.5819,26.5292,26.538,212019.0
2017-11-15 11:35:00,30.19,30.19,30.15,30.18,145707.0,26.538,26.538,26.5028,26.5292,145707.0
2017-11-15 11:40:00,30.18,30.2,30.16,30.2,139617.0,26.5292,26.5468,26.5116,26.5468,139617.0
2017-11-15 11:45:00,30.2,30.2,30.17,30.17,96453.0,26.5468,26.5468,26.5204,26.5204,96453.0
2017-11-15 11:50:00,30.17,30.18,30.16,30.16,87486.0,26.5204,26.5292,26.5116,26.5116,87486.0
2017-11-15 11:55:00,30.17,30.18,30.16,30.17,74328.0,26.5204,26.5292,26.5116,26.5204,74328.0
2017-11-15 12:00:00,30.18,30.18,30.17,30.17,115950.0,26.5292,26.5292,26.5204,26.5204,115950.0
2017-11-15 12:05:00,30.18,30.18,30.17,30.18,103104.0,26.5292,26.5292,26.5204,26.5292,103104.0
2017-11-15 12:10:00,30.18,30.23,30.17,30.21,164652.0,26.5292,26.5732,26.5204,26.5556,164652.0
2017-11-15 12:15:00,30.21,30.22,30.21,30.21,92949.0,26.5556,26.5644,26.5556,26.5556,92949.0
2017-11-15 12:20:00,30.21,30.23,30.2,30.23,100080.0,26.5556,26.5732,26.5468,26.5732,100080.0
2017-11-15 12:25:00,30.23,30.23,30.2,30.22,116982.0,26.5732,26.5732,26.5468,26.5644,116982.0
2017-11-15 12:30:00,30.22,30.22,30.2,30.21,77019.0,26.5644,26.5644,26.5468,26.5556,77019.0
2017-11-15 12:35:00,30.2,30.21,30.19,30.2,103878.0,26.5468,26.5556,26.538,26.5468,103878.0
2017-11-15 12:40:00,30.2,30.2,30.17,30.17,171639.0,26.5468,26.5468,26.5204,26.5204,171639.0
2017-11-15 12:45:00,30.17,30.18,30.16,30.16,132804.0,26.5204,26.5292,26.5116,26.5116,132804.0
2017-11-15 12:50:00,30.17,30.19,30.16,30.17,203145.0,26.5204,26.538,26.5116,26.5204,203145.0
2017-11-15 12:55:00,30.18,30.21,30.17,30.21,95817.0,26.5292,26.5556,26.5204,26.5556,95817.0
2017-11-15 13:00:00,30.21,30.21,30.19,30.2,83313.0,26.5556,26.5556,26.538,26.5468,83313.0
2017-11-15 13:05:00,30.2,30.21,30.18,30.2,96414.0,26.5468,26.5556,26.5292,26.5468,96414.0
2017-11-15 13:10:00,30.2,30.24,30.2,30.21,90618.0,26.5468,26.5819,26.5468,26.5556,90618.0
2017-11-15 13:15:00,30.21,30.22,30.19,30.19,94977.0,26.5556,26.5644,26.538,26.538,94977.0
2017-11-15 13:20:00,30.19,30.2,30.18,30.2,115392.0,26.538,26.5468,26.5292,26.5468,115392.0
2017-11-15 13:25:00,30.2,30.21,30.17,30.17,117087.0,26.5468,26.5556,26.5204,26.5204,117087.0
2017-11-15 13:30:00,30.18,30.2,30.17,30.2,100632.0,26.5292,26.5468,26.5204,26.5468,100632.0
2017-11-15 13:35:00,30.2,30.21,30.19,30.2,88284.0,26.5468,26.5556,26.538,26.5468,88284.0
2017-11-15 13:40:00,30.2,30.21,30.19,30.2,83745.0,26.5468,26.5556,26.538,26.5468,83745.0
2017-11-15 13:45:00,30.2,30.21,30.17,30.18,106800.0,26.5468,26.5556,26.5204,26.5292,106800.0
2017-11-15 13:50:00,30.18,30.18,30.13,30.13,215940.0,26.5292,26.5292,26.4853,26.4853,215940.0
2017-11-15 13:55:00,30.14,30.14,30.06,30.09,345888.0,26.494,26.494,26.4237,26.4501,345888.0
2017-11-15 14:00:00,30.09,30.12,30.08,30.08,156201.0,26.4501,26.4765,26.4413,26.4413,156201.0
2017-11-15 14:05:00,30.08,30.09,30.04,30.06,243579.0,26.4413,26.4501,26.4061,26.4237,243579.0
2017-11-15 14:10:00,30.06,30.09,30.05,30.09,188556.0,26.4237,26.4501,26.4149,26.4501,188556.0
2017-11-15 14:15:00,30.09,30.09,30.06,30.09,126657.0,26.4501,26.4501,26.4237,26.4501,126657.0
2017-11-15 14:20:00,30.09,30.1,30.08,30.1,102639.0,26.4501,26.4589,26.4413,26.4589,102639.0
2017-11-15 14:25:00,30.1,30.1,30.08,30.09,151857.0,26.4589,26.4589,26.4413,26.4501,151857.0
2017-11-15 14:30:00,30.09,30.1,30.08,30.1,177411.0,26.4501,26.4589,26.4413,26.4589,177411.0
2017-11-15 14:35:00,30.1,30.1,30.08,30.09,258381.0,26.4589,26.4589,26.4413,26.4501,258381.0
2017-11-15 14:40:00,30.09,30.1,30.09,30.09,130854.0,26.4501,26.4589,26.4501,26.4501,130854.0
2017-11-15 14:45:00,30.09,30.1,30.08,30.09,198312.0,26.4501,26.4589,26.4413,26.4501,198312.0
2017-11-15 14:50:00,30.09,30.1,30.08,30.09,381504.0,26.4501,26.4589,26.4413,26.4501,381504.0
2017-11-15 14:55:00,30.1,30.1,30.06,30.06,238743.0,26.4589,26.4589,26.4237,26.4237,238743.0
2017-11-15 15:00:00,30.06,30.08,30.04,30.05,311082.0,26.4237,26.4413,26.4061,26.4149,311082.0
2017-11-15 15:05:00,30.06,30.06,30.02,30.04,272841.0,26.4237,26.4237,26.3886,26.4061,272841.0
2017-11-15 15:10:00,30.04,30.05,30.03,30.05,267339.0,26.4061,26.4149,26.3974,26.4149,267339.0
2017-11-15 15:15:00,30.05,30.05,30.03,30.05,279843.0,26.4149,26.4149,26.3974,26.4149,279843.0
2017-11-15 15:20:00,30.05,30.05,29.97,29.97,490002.0,26.4149,26.4149,26.3446,26.3446,490002.0
2017-11-15 15:25:00,29.97,30.0,29.96,29.97,303060.0,26.3446,26.371,26.3358,26.3446,303060.0
2017-11-15 15:30:00,29.97,30.0,29.97,29.98,429624.0,26.3446,26.371,26.3446,26.3534,429624.0
2017-11-15 15:35:00,29.98,30.02,29.98,30.01,423285.0,26.3534,26.3886,26.3534,26.3798,423285.0
2017-11-15 15:40:00,30.01,30.01,29.99,30.0,575037.0,26.3798,26.3798,26.3622,26.371,575037.0
2017-11-15 15:45:00,30.0,30.01,29.98,29.98,660216.0,26.371,26.3798,26.3534,26.3534,660216.0
2017-11-15 15:50:00,29.98,29.99,29.93,29.93,775650.0,26.3534,26.3622,26.3094,26.3094,775650.0
2017-11-15 15:55:00,29.93,30.01,29.88,29.94,1789584.0,26.3094,26.3798,26.2655,26.3182,1789584.0
2017-11-16 09:30:00,31.71,31.8,31.57,31.76,4048482.0,27.8741,27.9532,27.7511,27.9181,4048482.0
2017-11-16 09:35:00,31.76,31.88,31.68,31.85,2843277.0,27.9181,28.0236,27.8478,27.9972,2843277.0
2017-11-16 09:40:00,31.85,31.99,31.85,31.95,1915728.0,27.9972,28.1203,27.9972,28.0851,1915728.0
2017-11-16 09:45:00,31.96,32.01,31.91,31.95,1475832.0,28.0939,28.1378,28.0499,28.0851,1475832.0
2017-11-16 09:50:00,31.94,31.97,31.84,31.91,1828329.0,28.0763,28.1027,27.9884,28.0499,1828329.0
2017-11-16 09:55:00,31.91,32.02,31.9,31.99,1757424.0,28.0499,28.1466,28.0411,28.1203,1757424.0
2017-11-16 10:00:00,31.99,32.19,31.99,32.18,2064561.0,28.1203,28.2961,28.1203,28.2873,2064561.0
2017-11-16 10:05:00,32.18,32.3,32.18,32.3,2464221.0,28.2873,28.3928,28.2873,28.3928,2464221.0
2017-11-16 10:10:00,32.29,32.4,32.29,32.33,3382494.0,28.384,28.4807,28.384,28.4191,3382494.0
2017-11-16 10:15:00,32.32,32.34,32.23,32.25,1831866.0,28.4103,28.4279,28.3312,28.3488,1831866.0
2017-11-16 10:20:00,32.26,32.45,32.25,32.45,2402613.0,28.3576,28.5246,28.3488,28.5246,2402613.0
2017-11-16 10:25:00,32.45,32.51,32.4,32.51,2238291.0,28.5246,28.5774,28.4807,28.5774,2238291.0
2017-11-16 10:30:00,32.51,32.52,32.38,32.43,2676345.0,28.5774,28.5861,28.4631,28.507,2676345.0
2017-11-16 10:35:00,32.43,32.48,32.4,32.44,1198590.0,28.507,28.551,28.4807,28.5158,1198590.0
2017-11-16 10:40:00,32.44,32.56,32.43,32.47,1206489.0,28.5158,28.6213,28.507,28.5422,1206489.0
2017-11-16 10:45:00,32.47,32.53,32.43,32.48,1709952.0,28.5422,28.5949,28.507,28.551,1709952.0
2017-11-16 10:50:00,32.48,32.58,32.45,32.58,933510.0,28.551,28.6389,28.5246,28.6389,933510.0
2017-11-16 10:55:00,32.59,32.63,32.54,32.57,1128921.0,28.6477,28.6828,28.6037,28.6301,1128921.0
2017-11-16 11:00:00,32.58,32.59,32.51,32.51,1374165.0,28.6389,28.6477,28.5774,28.5774,1374165.0
2017-11-16 11:05:00,32.52,32.52,32.44,32.47,1160721.0,28.5861,28.5861,28.5158,28.5422,1160721.0
2017-11-16 11:10:00,32.46,32.48,32.4,32.42,870822.0,28.5334,28.551,28.4807,28.4982,870822.0
2017-11-16 11:15:00,32.43,32.5,32.42,32.48,1154976.0,28.507,28.5686,28.4982,28.551,1154976.0
2017-11-16 11:20:00,32.48,32.58,32.47,32.54,1749402.0,28.551,28.6389,28.5422,28.6037,1749402.0
2017-11-16 11:25:00,32.54,32.54,32.43,32.46,961260.0,28.6037,28.6037,28.507,28.5334,961260.0
2017-11-16 11:30:00,32.46,32.52,32.46,32.5,972912.0,28.5334,28.5861,28.5334,28.5686,972912.0
2017-11-16 11:35:00,32.5,32.55,32.44,32.44,842673.0,28.5686,28.6125,28.5158,28.5158,842673.0
2017-11-16 11:40:00,32.44,32.46,32.4,32.43,1021143.0,28.5158,28.5334,28.4807,28.507,1021143.0
2017-11-16 11:45:00,32.43,32.52,32.42,32.52,982758.0,28.507,28.5861,28.4982,28.5861,982758.0
2017-11-16 11:50:00,32.52,32.52,32.44,32.47,681489.0,28.5861,28.5861,28.5158,28.5422,681489.0
2017-11-16 11:55:00,32.47,32.48,32.45,32.48,484044.0,28.5422,28.551,28.5246,28.551,484044.0
2017-11-16 12:00:00,32.48,32.58,32.45,32.55,2094567.0,28.551,28.6389,28.5246,28.6125,2094567.0
2017-11-16 12:05:00,32.55,32.56,32.51,32.54,1287018.0,28.6125,28.6213,28.5774,28.6037,1287018.0
2017-11-16 12:10:00,32.54,32.65,32.54,32.63,1400346.0,28.6037,28.7004,28.6037,28.6828,1400346.0
2017-11-16 12:15:00,32.63,32.67,32.6,32.62,1190874.0,28.6828,28.718,28.6565,28.674,1190874.0
2017-11-16 12:20:00,32.62,32.63,32.55,32.55,582546.0,28.674,28.6828,28.6125,28.6125,582546.0
2017-11-16 12:25:00,32.55,32.6,32.55,32.59,448002.0,28.6125,28.6565,28.6125,28.6477,448002.0
2017-11-16 12:30:00,32.59,32.64,32.57,32.64,435129.0,28.6477,28.6916,28.6301,28.6916,435129.0
2017-11-16 12:35:00,32.64,32.66,32.62,32.66,706587.0,28.6916,28.7092,28.674,28.7092,706587.0
2017-11-16 12:40:00,32.65,32.66,32.63,32.63,467367.0,28.7004,28.7092,28.6828,28.6828,467367.0
2017-11-16 12:45:00,32.63,32.66,32.63,32.66,583251.0,28.6828,28.7092,28.6828,28.7092,583251.0
2017-11-16 12:50:00,32.65,32.66,32.64,32.64,539601.0,28.7004,28.7092,28.6916,28.6916,539601.0
2017-11-16 12:55:00,32.64,32.65,32.6,32.62,510918.0,28.6916,28.7004,28.6565,28.674,510918.0
2017-11-16 13:00:00,32.62,32.64,32.6,32.63,404721.0,28.674,28.6916,28.6565,28.6828,404721.0
2017-11-16 13:05:00,32.63,32.66,32.63,32.65,419397.0,28.6828,28.7092,28.6828,28.7004,419397.0
2017-11-16 13:10:00,32.65,32.76,32.63,32.72,1299108.0,28.7004,28.7971,28.6828,28.7619,1299108.0
2017-11-16 13:15:00,32.72,32.74,32.69,32.73,627090.0,28.7619,28.7795,28.7356,28.7707,627090.0
2017-11-16 13:20:00,32.72,32.74,32.65,32.71,572130.0,28.7619,28.7795,28.7004,28.7532,572130.0
2017-11-16 13:25:00,32.71,32.73,32.69,32.69,553032.0,28.7532,28.7707,28.7356,28.7356,553032.0
2017-11-16 13:30:00,32.69,32.75,32.68,32.74,590802.0,28.7356,28.7883,28.7268,28.7795,590802.0
2017-11-16 13:35:00,32.74,32.88,32.74,32.85,1625373.0,28.7795,28.9026,28.7795,28.8762,1625373.0
2017-11-16 13:40:00,32.84,32.88,32.81,32.83,799293.0,28.8674,28.9026,28.8411,28.8586,799293.0
2017-11-16 13:45:00,32.83,32.84,32.8,32.81,610314.0,28.8586,28.8674,28.8323,28.8411,610314.0
2017-11-16 13:50:00,32.8,32.92,32.79,32.89,905355.0,28.8323,28.9378,28.8235,28.9114,905355.0
2017-11-16 13:55:00,32.89,32.91,32.87,32.91,586839.0,28.9114,28.929,28.8938,28.929,586839.0
2017-11-16 14:00:00,32.91,33.03,32.9,33.02,1733688.0,28.929,29.0345,28.9202,29.0257,1733688.0
2017-11-16 14:05:00,33.02,33.11,32.98,33.1,1268040.0,29.0257,29.1048,28.9905,29.096,1268040.0
2017-11-16 14:10:00,33.1,33.1,33.04,33.09,813981.0,29.096,29.096,29.0432,29.0872,813981.0
2017-11-16 14:15:00,33.08,33.08,33.0,33.0,1038783.0,29.0784,29.0784,29.0081,29.0081,1038783.0
2017-11-16 14:20:00,33.0,33.01,32.93,32.93,1458153.0,29.0081,29.0169,28.9465,28.9465,1458153.0
2017-11-16 14:25:00,32.93,32.98,32.92,32.92,979617.0,28.9465,28.9905,28.9378,28.9378,979617.0
2017-11-16 14:30:00,32.92,33.02,32.92,33.02,785814.0,28.9378,29.0257,28.9378,29.0257,785814.0
2017-11-16 14:35:00,33.02,33.14,33.0,33.08,1551006.0,29.0257,29.1311,29.0081,29.0784,1551006.0
2017-11-16 14:40:00,33.08,33.13,33.02,33.06,1071639.0,29.0784,29.1224,29.0257,29.0608,1071639.0
2017-11-16 14:45:00,33.06,33.06,33.01,33.01,765225.0,29.0608,29.0608,29.0169,29.0169,765225.0
2017-11-16 14:50:00,33.01,33.05,32.97,33.0,934398.0,29.0169,29.052,28.9817,29.0081,934398.0
2017-11-16 14:55:00,33.0,33.02,32.98,33.0,579723.0,29.0081,29.0257,28.9905,29.0081,579723.0
2017-11-16 15:00:00,33.0,33.01,32.93,32.94,1047153.0,29.0081,29.0169,28.9465,28.9553,1047153.0
2017-11-16 15:05:00,32.95,32.98,32.92,32.98,654615.0,28.9641,28.9905,28.9378,28.9905,654615.0
2017-11-16 15:10:00,32.98,33.03,32.96,32.98,891348.0,28.9905,29.0345,28.9729,28.9905,891348.0
2017-11-16 15:15:00,32.97,32.98,32.96,32.97,738543.0,28.9817,28.9905,28.9729,28.9817,738543.0
2017-11-16 15:20:00,32.97,33.03,32.96,33.0,897252.0,28.9817,29.0345,28.9729,29.0081,897252.0
2017-11-16 15:25:00,33.0,33.0,32.95,32.97,644718.0,29.0081,29.0081,28.9641,28.9817,644718.0
2017-11-16 15:30:00,32.97,32.99,32.93,32.98,1262742.0,28.9817,28.9993,28.9465,28.9905,1262742.0
2017-11-16 15:35:00,32.98,33.07,32.96,33.06,1278702.0,28.9905,29.0696,28.9729,29.0608,1278702.0
2017-11-16 15:40:00,33.06,33.1,33.02,33.08,2041710.0,29.0608,29.096,29.0257,29.0784,2041710.0
2017-11-16 15:45:00,33.08,33.17,33.06,33.17,2125611.0,29.0784,29.1575,29.0608,29.1575,2125611.0
2017-11-16 15:50:00,33.17,33.17,33.1,33.13,2107467.0,29.1575,29.1575,29.096,29.1224,2107467.0
2017-11-16 15:55:00,33.13,33.23,33.1,33.21,3335712.0,29.1224,29.2103,29.096,29.1927,3335712.0
2017-11-17 09:30:00,33.08,33.38,33.0,33.13,4476276.0,29.0784,29.3421,29.0081,29.1224,4476276.0
2017-11-17 09:35:00,33.14,33.14,32.86,33.03,2196363.0,29.1311,29.1311,28.885,29.0345,2196363.0
2017-11-17 09:40:00,33.03,33.04,32.77,32.84,2068779.0,29.0345,29.0432,28.8059,28.8674,2068779.0
2017-11-17 09:45:00,32.84,32.84,32.69,32.7,2114070.0,28.8674,28.8674,28.7356,28.7444,2114070.0
2017-11-17 09:50:00,32.7,32.91,32.67,32.84,1371084.0,28.7444,28.929,28.718,28.8674,1371084.0
2017-11-17 09:55:00,32.84,32.93,32.82,32.93,1150470.0,28.8674,28.9465,28.8499,28.9465,1150470.0
2017-11-17 10:00:00,32.93,33.09,32.91,33.07,2426958.0,28.9465,29.0872,28.929,29.0696,2426958.0
2017-11-17 10:05:00,33.06,33.18,33.05,33.09,1610247.0,29.0608,29.1663,29.052,29.0872,1610247.0
2017-11-17 10:10:00,33.09,33.11,32.98,33.0,1120302.0,29.0872,29.1048,28.9905,29.0081,1120302.0
2017-11-17 10:15:00,33.0,33.06,32.84,32.88,997215.0,29.0081,29.0608,28.8674,28.9026,997215.0
2017-11-17 10:20:00,32.88,32.94,32.84,32.9,598401.0,28.9026,28.9553,28.8674,28.9202,598401.0
2017-11-17 10:25:00,32.89,32.91,32.72,32.72,796158.0,28.9114,28.929,28.7619,28.7619,796158.0
2017-11-17 10:30:00,32.72,32.73,32.54,32.68,1122402.0,28.7619,28.7707,28.6037,28.7268,1122402.0
2017-11-17 10:35:00,32.67,32.71,32.63,32.63,885654.0,28.718,28.7532,28.6828,28.6828,885654.0
2017-11-17 10:40:00,32.63,32.66,32.53,32.57,915996.0,28.6828,28.7092,28.5949,28.6301,915996.0
2017-11-17 10:45:00,32.57,32.58,32.47,32.53,983313.0,28.6301,28.6389,28.5422,28.5949,983313.0
2017-11-17 10:50:00,32.53,32.63,32.53,32.63,581400.0,28.5949,28.6828,28.5949,28.6828,581400.0
2017-11-17 10:55:00,32.63,32.78,32.59,32.76,962934.0,28.6828,28.8147,28.6477,28.7971,962934.0
2017-11-17 11:00:00,32.76,32.76,32.64,32.69,705759.0,28.7971,28.7971,28.6916,28.7356,705759.0
2017-11-17 11:05:00,32.68,32.68,32.61,32.62,456195.0,28.7268,28.7268,28.6653,28.674,456195.0
2017-11-17 11:10:00,32.63,32.64,32.52,32.58,733173.0,28.6828,28.6916,28.5861,28.6389,733173.0
2017-11-17 11:15:00,32.58,32.58,32.43,32.46,893739.0,28.6389,28.6389,28.507,28.5334,893739.0
2017-11-17 11:20:00,32.45,32.51,32.44,32.44,812106.0,28.5246,28.5774,28.5158,28.5158,812106.0
2017-11-17 11:25:00,32.44,32.44,32.36,32.41,1097661.0,28.5158,28.5158,28.4455,28.4894,1097661.0
2017-11-17 11:30:00,32.4,32.49,32.39,32.48,969819.0,28.4807,28.5598,28.4719,28.551,969819.0
2017-11-17 11:35:00,32.48,32.48,32.41,32.43,697623.0,28.551,28.551,28.4894,28.507,697623.0
2017-11-17 11:40:00,32.43,32.44,32.39,32.39,689463.0,28.507,28.5158,28.4719,28.4719,689463.0
2017-11-17 11:45:00,32.39,32.43,32.38,32.41,626673.0,28.4719,28.507,28.4631,28.4894,626673.0
2017-11-17 11:50:00,32.41,32.42,32.37,32.38,602880.0,28.4894,28.4982,28.4543,28.4631,602880.0
2017-11-17 11:55:00,32.38,32.38,32.29,32.33,1080972.0,28.4631,28.4631,28.384,28.4191,1080972.0
2017-11-17 12:00:00,32.33,32.34,32.31,32.33,577620.0,28.4191,28.4279,28.4015,28.4191,577620.0
2017-11-17 12:05:00,32.33,32.37,32.32,32.33,409743.0,28.4191,28.4543,28.4103,28.4191,409743.0
2017-11-17 12:10:00,32.34,32.35,32.32,32.32,389121.0,28.4279,28.4367,28.4103,28.4103,389121.0
2017-11-17 12:15:00,32.33,32.33,32.26,32.32,1071021.0,28.4191,28.4191,28.3576,28.4103,1071021.0
2017-11-17 12:20:00,32.32,32.33,32.25,32.29,665259.0,28.4103,28.4191,28.3488,28.384,665259.0
2017-11-17 12:25:00,32.29,32.3,32.24,32.26,474264.0,28.384,28.3928,28.34,28.3576,474264.0
2017-11-17 12:30:00,32.26,32.32,32.26,32.31,882102.0,28.3576,28.4103,28.3576,28.4015,882102.0
2017-11-17 12:35:00,32.31,32.32,32.27,32.29,453009.0,28.4015,28.4103,28.3664,28.384,453009.0
2017-11-17 12:40:00,32.29,32.29,32.24,32.24,410901.0,28.384,28.384,28.34,28.34,410901.0
2017-11-17 12:45:00,32.24,32.25,32.19,32.24,670464.0,28.34,28.3488,28.2961,28.34,670464.0
2017-11-17 12:50:00,32.24,32.27,32.24,32.26,346902.0,28.34,28.3664,28.34,28.3576,346902.0
2017-11-17 12:55:00,32.26,32.34,32.25,32.33,694218.0,28.3576,28.4279,28.3488,28.4191,694218.0
2017-11-17 13:00:00,32.33,32.34,32.3,32.3,357654.0,28.4191,28.4279,28.3928,28.3928,357654.0
2017-11-17 13:05:00,32.3,32.3,32.22,32.27,747402.0,28.3928,28.3928,28.3224,28.3664,747402.0
2017-11-17 13:10:00,32.27,32.28,32.24,32.24,220509.0,28.3664,28.3752,28.34,28.34,220509.0
2017-11-17 13:15:00,32.25,32.31,32.23,32.3,360969.0,28.3488,28.4015,28.3312,28.3928,360969.0
2017-11-17 13:20:00,32.3,32.39,32.29,32.35,733314.0,28.3928,28.4719,28.384,28.4367,733314.0
2017-11-17 13:25:00,32.35,32.45,32.35,32.41,851853.0,28.4367,28.5246,28.4367,28.4894,851853.0
2017-11-17 13:30:00,32.41,32.49,32.41,32.44,465498.0,28.4894,28.5598,28.4894,28.5158,465498.0
2017-11-17 13:35:00,32.43,32.46,32.38,32.42,407556.0,28.507,28.5334,28.4631,28.4982,407556.0
2017-11-17 13:40:00,32.41,32.44,32.39,32.4,231369.0,28.4894,28.5158,28.4719,28.4807,231369.0
2017-11-17 13:45:00,32.4,32.41,32.4,32.41,178080.0,28.4807,28.4894,28.4807,28.4894,178080.0
2017-11-17 13:50:00,32.41,32.42,32.36,32.38,414708.0,28.4894,28.4982,28.4455,28.4631,414708.0
2017-11-17 13:55:00,32.38,32.39,32.35,32.38,290751.0,28.4631,28.4719,28.4367,28.4631,290751.0
2017-11-17 14:00:00,32.39,32.45,32.38,32.43,436566.0,28.4719,28.5246,28.4631,28.507,436566.0
2017-11-17 14:05:00,32.44,32.49,32.41,32.44,556293.0,28.5158,28.5598,28.4894,28.5158,556293.0
2017-11-17 14:10:00,32.44,32.44,32.41,32.42,333660.0,28.5158,28.5158,28.4894,28.4982,333660.0
2017-11-17 14:15:00,32.42,32.46,32.4,32.43,329766.0,28.4982,28.5334,28.4807,28.507,329766.0
2017-11-17 14:20:00,32.43,32.43,32.4,32.41,360927.0,28.507,28.507,28.4807,28.4894,360927.0
2017-11-17 14:25:00,32.41,32.47,32.41,32.46,246516.0,28.4894,28.5422,28.4894,28.5334,246516.0
2017-11-17 14:30:00,32.46,32.46,32.42,32.43,225819.0,28.5334,28.5334,28.4982,28.507,225819.0
2017-11-17 14:35:00,32.44,32.45,32.43,32.43,215367.0,28.5158,28.5246,28.507,28.507,215367.0
2017-11-17 14:40:00,32.43,32.46,32.41,32.46,284190.0,28.507,28.5334,28.4894,28.5334,284190.0
2017-11-17 14:45:00,32.45,32.46,32.42,32.44,232851.0,28.5246,28.5334,28.4982,28.5158,232851.0
2017-11-17 14:50:00,32.44,32.45,32.43,32.44,253326.0,28.5158,28.5246,28.507,28.5158,253326.0
2017-11-17 14:55:00,32.44,32.45,32.41,32.41,278238.0,28.5158,28.5246,28.4894,28.4894,278238.0
2017-11-17 15:00:00,32.42,32.42,32.38,32.38,411801.0,28.4982,28.4982,28.4631,28.4631,411801.0
2017-11-17 15:05:00,32.38,32.44,32.37,32.43,506484.0,28.4631,28.5158,28.4543,28.507,506484.0
2017-11-17 15:10:00,32.43,32.47,32.43,32.44,433272.0,28.507,28.5422,28.507,28.5158,433272.0
2017-11-17 15:15:00,32.44,32.44,32.41,32.42,252072.0,28.5158,28.5158,28.4894,28.4982,252072.0
2017-11-17 15:20:00,32.43,32.45,32.42,32.45,376665.0,28.507,28.5246,28.4982,28.5246,376665.0
2017-11-17 15:25:00,32.45,32.47,32.43,32.44,479400.0,28.5246,28.5422,28.507,28.5158,479400.0
2017-11-17 15:30:00,32.45,32.55,32.45,32.53,752556.0,28.5246,28.6125,28.5246,28.5949,752556.0
2017-11-17 15:35:00,32.53,32.57,32.52,32.52,740505.0,28.5949,28.6301,28.5861,28.5861,740505.0
2017-11-17 15:40:00,32.52,32.61,32.52,32.58,918381.0,28.5861,28.6653,28.5861,28.6389,918381.0
2017-11-17 15:45:00,32.58,32.58,32.5,32.5,904518.0,28.6389,28.6389,28.5686,28.5686,904518.0
2017-11-17 15:50:00,32.5,32.52,32.47,32.5,1163028.0,28.5686,28.5861,28.5422,28.5686,1163028.0
2017-11-17 15:55:00,32.5,32.52,32.47,32.49,1817949.0,28.5686,28.5861,28.5422,28.5598,1817949.0
2017-11-20 09:30:00,32.15,32.29,32.11,32.26,2266269.0,28.2609,28.384,28.2257,28.3576,2266269.0
2017-11-20 09:35:00,32.26,32.27,31.94,32.02,2030625.0,28.3576,28.3664,28.0763,28.1466,2030625.0
2017-11-20 09:40:00,32.03,32.17,31.99,32.11,1372062.0,28.1554,28.2785,28.1203,28.2257,1372062.0
2017-11-20 09:45:00,32.11,32.13,31.98,32.06,1231887.0,28.2257,28.2433,28.1115,28.1818,1231887.0
2017-11-20 09:50:00,32.06,32.11,32.01,32.1,1196052.0,28.1818,28.2257,28.1378,28.2169,1196052.0
2017-11-20 09:55:00,32.1,32.16,32.08,32.15,798267.0,28.2169,28.2697,28.1994,28.2609,798267.0
2017-11-20 10:00:00,32.15,32.18,32.06,32.08,714123.0,28.2609,28.2873,28.1818,28.1994,714123.0
2017-11-20 10:05:00,32.08,32.1,32.04,32.09,868977.0,28.1994,28.2169,28.1642,28.2082,868977.0
2017-11-20 10:10:00,32.09,32.1,32.06,32.09,1004889.0,28.2082,28.2169,28.1818,28.2082,1004889.0
2017-11-20 10:15:00,32.09,32.14,32.04,32.13,1020456.0,28.2082,28.2521,28.1642,28.2433,1020456.0
2017-11-20 10:20:00,32.13,32.16,32.07,32.12,461256.0,28.2433,28.2697,28.1906,28.2345,461256.0
2017-11-20 10:25:00,32.13,32.16,32.08,32.12,316707.0,28.2433,28.2697,28.1994,28.2345,316707.0
2017-11-20 10:30:00,32.12,32.13,32.08,32.08,485799.0,28.2345,28.2433,28.1994,28.1994,485799.0
2017-11-20 10:35:00,32.09,32.1,32.06,32.09,451635.0,28.2082,28.2169,28.1818,28.2082,451635.0
2017-11-20 10:40:00,32.08,32.1,32.03,32.05,337248.0,28.1994,28.2169,28.1554,28.173,337248.0
2017-11-20 10:45:00,32.05,32.08,32.02,32.02,382929.0,28.173,28.1994,28.1466,28.1466,382929.0
2017-11-20 10:50:00,32.02,32.05,32.01,32.02,506235.0,28.1466,28.173,28.1378,28.1466,506235.0
2017-11-20 10:55:00,32.01,32.02,31.92,32.0,904986.0,28.1378,28.1466,28.0587,28.129,904986.0
2017-11-20 11:00:00,32.0,32.0,31.96,31.97,638814.0,28.129,28.129,28.0939,28.1027,638814.0
2017-11-20 11:05:00,31.97,32.0,31.93,32.0,479076.0,28.1027,28.129,28.0675,28.129,479076.0
2017-11-20 11:10:00,31.99,32.0,31.95,31.96,542613.0,28.1203,28.129,28.0851,28.0939,542613.0
2017-11-20 11:15:00,31.96,31.98,31.93,31.96,293628.0,28.0939,28.1115,28.0675,28.0939,293628.0
2017-11-20 11:20:00,31.97,31.99,31.95,31.98,313554.0,28.1027,28.1203,28.0851,28.1115,313554.0
2017-11-20 11:25:00,31.98,32.0,31.95,31.97,337311.0,28.1115,28.129,28.0851,28.1027,337311.0
2017-11-20 11:30:00,31.96,32.06,31.96,32.06,544611.0,28.0939,28.1818,28.0939,28.1818,544611.0
2017-11-20 11:35:00,32.06,32.14,32.06,32.08,527208.0,28.1818,28.2521,28.1818,28.1994,527208.0
2017-11-20 11:40:00,32.08,32.12,32.07,32.1,480384.0,28.1994,28.2345,28.1906,28.2169,480384.0
2017-11-20 11:45:00,32.1,32.14,32.09,32.12,431490.0,28.2169,28.2521,28.2082,28.2345,431490.0
2017-11-20 11:50:00,32.12,32.15,32.1,32.12,364356.0,28.2345,28.2609,28.2169,28.2345,364356.0
2017-11-20 11:55:00,32.11,32.13,32.1,32.11,438957.0,28.2257,28.2433,28.2169,28.2257,438957.0
2017-11-20 12:00:00,32.11,32.16,32.11,32.14,353808.0,28.2257,28.2697,28.2257,28.2521,353808.0
2017-11-20 12:05:00,32.14,32.16,32.11,32.15,240162.0,28.2521,28.2697,28.2257,28.2609,240162.0
2017-11-20 12:10:00,32.15,32.16,32.12,32.13,284754.0,28.2609,28.2697,28.2345,28.2433,284754.0
2017-11-20 12:15:00,32.13,32.14,32.09,32.09,211335.0,28.2433,28.2521,28.2082,28.2082,211335.0
2017-11-20 12:20:00,32.09,32.1,32.04,32.05,272355.0,28.2082,28.2169,28.1642,28.173,272355.0
2017-11-20 12:25:00,32.04,32.05,32.03,32.03,316275.0,28.1642,28.173,28.1554,28.1554,316275.0
2017-11-20 12:30:00,32.03,32.1,32.03,32.1,294663.0,28.1554,28.2169,28.1554,28.2169,294663.0
2017-11-20 12:35:00,32.1,32.12,32.08,32.11,175020.0,28.2169,28.2345,28.1994,28.2257,175020.0
2017-11-20 12:40:00,32.1,32.13,32.1,32.12,193554.0,28.2169,28.2433,28.2169,28.2345,193554.0
2017-11-20 12:45:00,32.11,32.12,32.1,32.11,133167.0,28.2257,28.2345,28.2169,28.2257,133167.0
2017-11-20 12:50:00,32.11,32.11,32.07,32.09,175251.0,28.2257,28.2257,28.1906,28.2082,175251.0
2017-11-20 12:55:00,32.09,32.09,32.05,32.06,181104.0,28.2082,28.2082,28.173,28.1818,181104.0
2017-11-20 13:00:00,32.06,32.09,32.06,32.08,207888.0,28.1818,28.2082,28.1818,28.1994,207888.0
2017-11-20 13:05:00,32.08,32.09,32.07,32.09,207309.0,28.1994,28.2082,28.1906,28.2082,207309.0
2017-11-20 13:10:00,32.09,32.1,32.07,32.08,180783.0,28.2082,28.2169,28.1906,28.1994,180783.0
2017-11-20 13:15:00,32.08,32.12,32.08,32.11,191892.0,28.1994,28.2345,28.1994,28.2257,191892.0
2017-11-20 13:20:00,32.12,32.16,32.11,32.14,292794.0,28.2345,28.2697,28.2257,28.2521,292794.0
2017-11-20 13:25:00,32.14,32.15,32.12,32.13,622809.0,28.2521,28.2609,28.2345,28.2433,622809.0
2017-11-20 13:30:00,32.13,32.16,32.13,32.16,233991.0,28.2433,28.2697,28.2433,28.2697,233991.0
2017-11-20 13:35:00,32.15,32.17,32.15,32.16,132150.0,28.2609,28.2785,28.2609,28.2697,132150.0
2017-11-20 13:40:00,32.16,32.17,32.15,32.16,128658.0,28.2697,28.2785,28.2609,28.2697,128658.0
2017-11-20 13:45:00,32.17,32.17,32.15,32.17,96888.0,28.2785,28.2785,28.2609,28.2785,96888.0
2017-11-20 13:50:00,32.17,32.22,32.15,32.22,324042.0,28.2785,28.3224,28.2609,28.3224,324042.0
2017-11-20 13:55:00,32.23,32.24,32.22,32.24,350250.0,28.3312,28.34,28.3224,28.34,350250.0
2017-11-20 14:00:00,32.24,32.36,32.24,32.35,1029768.0,28.34,28.4455,28.34,28.4367,1029768.0
2017-11-20 14:05:00,32.35,32.39,32.33,32.35,623904.0,28.4367,28.4719,28.4191,28.4367,623904.0
2017-11-20 14:10:00,32.34,32.45,32.34,32.44,532302.0,28.4279,28.5246,28.4279,28.5158,532302.0
2017-11-20 14:15:00,32.44,32.51,32.43,32.5,533091.0,28.5158,28.5774,28.507,28.5686,533091.0
2017-11-20 14:20:00,32.5,32.5,32.42,32.45,495912.0,28.5686,28.5686,28.4982,28.5246,495912.0
2017-11-20 14:25:00,32.45,32.46,32.42,32.42,568497.0,28.5246,28.5334,28.4982,28.4982,568497.0
2017-11-20 14:30:00,32.42,32.43,32.38,32.42,330825.0,28.4982,28.507,28.4631,28.4982,330825.0
2017-11-20 14:35:00,32.42,32.42,32.35,32.35,434175.0,28.4982,28.4982,28.4367,28.4367,434175.0
2017-11-20 14:40:00,32.35,32.38,32.32,32.35,474882.0,28.4367,28.4631,28.4103,28.4367,474882.0
2017-11-20 14:45:00,32.35,32.37,32.33,32.35,350838.0,28.4367,28.4543,28.4191,28.4367,350838.0
2017-11-20 14:50:00,32.35,32.37,32.34,32.36,267198.0,28.4367,28.4543,28.4279,28.4455,267198.0
2017-11-20 14:55:00,32.35,32.4,32.35,32.4,348705.0,28.4367,28.4807,28.4367,28.4807,348705.0
2017-11-20 15:00:00,32.4,32.42,32.39,32.42,161397.0,28.4807,28.4982,28.4719,28.4982,161397.0
2017-11-20 15:05:00,32.42,32.43,32.39,32.4,346695.0,28.4982,28.507,28.4719,28.4807,346695.0
2017-11-20 15:10:00,32.4,32.43,32.39,32.42,617865.0,28.4807,28.507,28.4719,28.4982,617865.0
2017-11-20 15:15:00,32.42,32.47,32.42,32.46,376227.0,28.4982,28.5422,28.4982,28.5334,376227.0
2017-11-20 15:20:00,32.46,32.47,32.43,32.44,559527.0,28.5334,28.5422,28.507,28.5158,559527.0
2017-11-20 15:25:00,32.44,32.44,32.41,32.43,331662.0,28.5158,28.5158,28.4894,28.507,331662.0
2017-11-20 15:30:00,32.43,32.46,32.42,32.45,465651.0,28.507,28.5334,28.4982,28.5246,465651.0
2017-11-20 15:35:00,32.45,32.47,32.44,32.46,417681.0,28.5246,28.5422,28.5158,28.5334,417681.0
2017-11-20 15:40:00,32.46,32.5,32.45,32.47,616323.0,28.5334,28.5686,28.5246,28.5422,616323.0
2017-11-20 15:45:00,32.47,32.5,32.46,32.49,511224.0,28.5422,28.5686,28.5334,28.5598,511224.0
2017-11-20 15:50:00,32.49,32.53,32.47,32.5,715557.0,28.5598,28.5949,28.5422,28.5686,715557.0
2017-11-20 15:55:00,32.5,32.55,32.49,32.5,2305359.0,28.5686,28.6125,28.5598,28.5686,2305359.0
2017-11-21 09:30:00,32.58,32.61,32.38,32.5,1549179.0,28.6389,28.6653,28.4631,28.5686,1549179.0
2017-11-21 09:35:00,32.5,32.55,32.46,32.55,530229.0,28.5686,28.6125,28.5334,28.6125,530229.0
2017-11-21 09:40:00,32.55,32.64,32.55,32.59,746127.0,28.6125,28.6916,28.6125,28.6477,746127.0
2017-11-21 09:45:00,32.58,32.59,32.45,32.46,770967.0,28.6389,28.6477,28.5246,28.5334,770967.0
2017-11-21 09:50:00,32.46,32.46,32.4,32.44,435468.0,28.5334,28.5334,28.4807,28.5158,435468.0
2017-11-21 09:55:00,32.44,32.46,32.37,32.38,445914.0,28.5158,28.5334,28.4543,28.4631,445914.0
2017-11-21 10:00:00,32.38,32.41,32.35,32.38,466533.0,28.4631,28.4894,28.4367,28.4631,466533.0
2017-11-21 10:05:00,32.38,32.45,32.32,32.44,713790.0,28.4631,28.5246,28.4103,28.5158,713790.0
2017-11-21 10:10:00,32.44,32.44,32.3,32.32,477897.0,28.5158,28.5158,28.3928,28.4103,477897.0
2017-11-21 10:15:00,32.32,32.34,32.29,32.32,511686.0,28.4103,28.4279,28.384,28.4103,511686.0
2017-11-21 10:20:00,32.32,32.33,32.25,32.27,511092.0,28.4103,28.4191,28.3488,28.3664,511092.0
2017-11-21 10:25:00,32.27,32.31,32.22,32.31,293406.0,28.3664,28.4015,28.3224,28.4015,293406.0
2017-11-21 10:30:00,32.31,32.34,32.29,32.33,427251.0,28.4015,28.4279,28.384,28.4191,427251.0
2017-11-21 10:35:00,32.33,32.33,32.3,32.32,351099.0,28.4191,28.4191,28.3928,28.4103,351099.0
2017-11-21 10:40:00,32.33,32.41,32.32,32.41,423171.0,28.4191,28.4894,28.4103,28.4894,423171.0
2017-11-21 10:45:00,32.41,32.42,32.35,32.37,335721.0,28.4894,28.4982,28.4367,28.4543,335721.0
2017-11-21 10:50:00,32.37,32.37,32.3,32.31,370695.0,28.4543,28.4543,28.3928,28.4015,370695.0
2017-11-21 10:55:00,32.31,32.31,32.27,32.28,330708.0,28.4015,28.4015,28.3664,28.3752,330708.0
2017-11-21 11:00:00,32.28,32.3,32.26,32.3,300603.0,28.3752,28.3928,28.3576,28.3928,300603.0
2017-11-21 11:05:00,32.3,32.31,32.25,32.26,309300.0,28.3928,28.4015,28.3488,28.3576,309300.0
2017-11-21 11:10:00,32.26,32.31,32.25,32.25,263202.0,28.3576,28.4015,28.3488,28.3488,263202.0
2017-11-21 11:15:00,32.25,32.27,32.22,32.25,324351.0,28.3488,28.3664,28.3224,28.3488,324351.0
2017-11-21 11:20:00,32.25,32.25,32.22,32.22,274962.0,28.3488,28.3488,28.3224,28.3224,274962.0
2017-11-21 11:25:00,32.22,32.23,32.19,32.22,549834.0,28.3224,28.3312,28.2961,28.3224,549834.0
2017-11-21 11:30:00,32.22,32.25,32.21,32.23,347283.0,28.3224,28.3488,28.3136,28.3312,347283.0
2017-11-21 11:35:00,32.23,32.24,32.22,32.22,594840.0,28.3312,28.34,28.3224,28.3224,594840.0
2017-11-21 11:40:00,32.22,32.26,32.22,32.25,325725.0,28.3224,28.3576,28.3224,28.3488,325725.0
2017-11-21 11:45:00,32.25,32.26,32.24,32.26,244530.0,28.3488,28.3576,28.34,28.3576,244530.0
2017-11-21 11:50:00,32.26,32.26,32.2,32.2,457500.0,28.3576,28.3576,28.3049,28.3049,457500.0
2017-11-21 11:55:00,32.2,32.22,32.17,32.18,290559.0,28.3049,28.3224,28.2785,28.2873,290559.0
2017-11-21 12:00:00,32.18,32.18,32.15,32.18,501966.0,28.2873,28.2873,28.2609,28.2873,501966.0
2017-11-21 12:05:00,32.18,32.21,32.18,32.18,267732.0,28.2873,28.3136,28.2873,28.2873,267732.0
2017-11-21 12:10:00,32.18,32.29,32.17,32.26,937296.0,28.2873,28.384,28.2785,28.3576,937296.0
2017-11-21 12:15:00,32.26,32.29,32.25,32.29,189303.0,28.3576,28.384,28.3488,28.384,189303.0
2017-11-21 12:20:00,32.28,32.29,32.25,32.29,189369.0,28.3752,28.384,28.3488,28.384,189369.0
2017-11-21 12:25:00,32.29,32.29,32.27,32.28,129498.0,28.384,28.384,28.3664,28.3752,129498.0
2017-11-21 12:30:00,32.28,32.31,32.28,32.31,315243.0,28.3752,28.4015,28.3752,28.4015,315243.0
2017-11-21 12:35:00,32.31,32.31,32.28,32.29,135315.0,28.4015,28.4015,28.3752,28.384,135315.0
2017-11-21 12:40:00,32.29,32.29,32.28,32.29,210309.0,28.384,28.384,28.3752,28.384,210309.0
2017-11-21 12:45:00,32.29,32.29,32.28,32.28,129948.0,28.384,28.384,28.3752,28.3752,129948.0
2017-11-21 12:50:00,32.28,32.29,32.27,32.29,208161.0,28.3752,28.384,28.3664,28.384,208161.0
2017-11-21 12:55:00,32.28,32.29,32.27,32.28,162744.0,28.3752,28.384,28.3664,28.3752,162744.0
2017-11-21 13:00:00,32.28,32.3,32.27,32.3,238293.0,28.3752,28.3928,28.3664,28.3928,238293.0
2017-11-21 13:05:00,32.3,32.31,32.3,32.31,113613.0,28.3928,28.4015,28.3928,28.4015,113613.0
2017-11-21 13:10:00,32.31,32.31,32.3,32.31,134919.0,28.4015,28.4015,28.3928,28.4015,134919.0
2017-11-21 13:15:00,32.31,32.32,32.29,32.31,130503.0,28.4015,28.4103,28.384,28.4015,130503.0
2017-11-21 13:20:00,32.31,32.31,32.29,32.3,151125.0,28.4015,28.4015,28.384,28.3928,151125.0
2017-11-21 13:25:00,32.3,32.3,32.28,32.29,163143.0,28.3928,28.3928,28.3752,28.384,163143.0
2017-11-21 13:30:00,32.29,32.29,32.26,32.27,273615.0,28.384,28.384,28.3576,28.3664,273615.0
2017-11-21 13:35:00,32.27,32.3,32.27,32.29,200928.0,28.3664,28.3928,28.3664,28.384,200928.0
2017-11-21 13:40:00,32.29,32.31,32.29,32.3,133350.0,28.384,28.4015,28.384,28.3928,133350.0
2017-11-21 13:45:00,32.3,32.33,32.29,32.32,333213.0,28.3928,28.4191,28.384,28.4103,333213.0
2017-11-21 13:50:00,32.32,32.33,32.29,32.31,164916.0,28.4103,28.4191,28.384,28.4015,164916.0
2017-11-21 13:55:00,32.3,32.32,32.3,32.31,113808.0,28.3928,28.4103,28.3928,28.4015,113808.0
2017-11-21 14:00:00,32.32,32.32,32.29,32.3,190956.0,28.4103,28.4103,28.384,28.3928,190956.0
2017-11-21 14:05:00,32.3,32.32,32.28,32.32,205077.0,28.3928,28.4103,28.3752,28.4103,205077.0
2017-11-21 14:10:00,32.32,32.33,32.29,32.3,187197.0,28.4103,28.4191,28.384,28.3928,187197.0
2017-11-21 14:15:00,32.3,32.3,32.29,32.29,259206.0,28.3928,28.3928,28.384,28.384,259206.0
2017-11-21 14:20:00,32.29,32.31,32.29,32.3,159657.0,28.384,28.4015,28.384,28.3928,159657.0
2017-11-21 14:25:00,32.29,32.3,32.27,32.27,179700.0,28.384,28.3928,28.3664,28.3664,179700.0
2017-11-21 14:30:00,32.27,32.29,32.27,32.28,215697.0,28.3664,28.384,28.3664,28.3752,215697.0
2017-11-21 14:35:00,32.28,32.29,32.27,32.27,117816.0,28.3752,28.384,28.3664,28.3664,117816.0
2017-11-21 14:40:00,32.27,32.28,32.26,32.27,312192.0,28.3664,28.3752,28.3576,28.3664,312192.0
2017-11-21 14:45:00,32.27,32.29,32.27,32.27,118134.0,28.3664,28.384,28.3664,28.3664,118134.0
2017-11-21 14:50:00,32.27,32.27,32.26,32.26,141267.0,28.3664,28.3664,28.3576,28.3576,141267.0
2017-11-21 14:55:00,32.26,32.27,32.24,32.25,226422.0,28.3576,28.3664,28.34,28.3488,226422.0
2017-11-21 15:00:00,32.25,32.25,32.21,32.22,231591.0,28.3488,28.3488,28.3136,28.3224,231591.0
2017-11-21 15:05:00,32.22,32.22,32.2,32.21,230052.0,28.3224,28.3224,28.3049,28.3136,230052.0
2017-11-21 15:10:00,32.21,32.22,32.2,32.2,146646.0,28.3136,28.3224,28.3049,28.3049,146646.0
2017-11-21 15:15:00,32.21,32.21,32.16,32.17,370719.0,28.3136,28.3136,28.2697,28.2785,370719.0
2017-11-21 15:20:00,32.17,32.18,32.16,32.18,325203.0,28.2785,28.2873,28.2697,28.2873,325203.0
2017-11-21 15:25:00,32.18,32.25,32.18,32.2,908340.0,28.2873,28.3488,28.2873,28.3049,908340.0
2017-11-21 15:30:00,32.2,32.2,32.16,32.17,366372.0,28.3049,28.3049,28.2697,28.2785,366372.0
2017-11-21 15:35:00,32.17,32.18,32.14,32.17,534171.0,28.2785,28.2873,28.2521,28.2785,534171.0
2017-11-21 15:40:00,32.17,32.17,32.14,32.15,430572.0,28.2785,28.2785,28.2521,28.2609,430572.0
2017-11-21 15:45:00,32.15,32.15,32.13,32.14,1117515.0,28.2609,28.2609,28.2433,28.2521,1117515.0
2017-11-21 15:50:00,32.14,32.17,32.14,32.17,590040.0,28.2521,28.2785,28.2521,28.2785,590040.0
2017-11-21 15:55:00,32.17,32.17,32.11,32.17,2222661.0,28.2785,28.2785,28.2257,28.2785,2222661.0
2017-11-22 09:30:00,32.22,32.22,32.13,32.16,859005.0,28.3224,28.3224,28.2433,28.2697,859005.0
2017-11-22 09:35:00,32.15,32.24,32.12,32.23,726228.0,28.2609,28.34,28.2345,28.3312,726228.0
2017-11-22 09:40:00,32.23,32.27,32.16,32.19,432093.0,28.3312,28.3664,28.2697,28.2961,432093.0
2017-11-22 09:45:00,32.18,32.2,32.17,32.19,471417.0,28.2873,28.3049,28.2785,28.2961,471417.0
2017-11-22 09:50:00,32.18,32.19,32.11,32.13,586953.0,28.2873,28.2961,28.2257,28.2433,586953.0
2017-11-22 09:55:00,32.13,32.13,32.06,32.09,506028.0,28.2433,28.2433,28.1818,28.2082,506028.0
2017-11-22 10:00:00,32.08,32.11,32.05,32.05,302331.0,28.1994,28.2257,28.173,28.173,302331.0
2017-11-22 10:05:00,32.05,32.14,32.05,32.14,279363.0,28.173,28.2521,28.173,28.2521,279363.0
2017-11-22 10:10:00,32.14,32.16,32.13,32.15,276384.0,28.2521,28.2697,28.2433,28.2609,276384.0
2017-11-22 10:15:00,32.15,32.15,32.08,32.12,323694.0,28.2609,28.2609,28.1994,28.2345,323694.0
2017-11-22 10:20:00,32.12,32.12,32.09,32.11,186153.0,28.2345,28.2345,28.2082,28.2257,186153.0
2017-11-22 10:25:00,32.11,32.11,32.1,32.11,99237.0,28.2257,28.2257,28.2169,28.2257,99237.0
2017-11-22 10:30:00,32.11,32.11,32.09,32.1,347067.0,28.2257,28.2257,28.2082,28.2169,347067.0
2017-11-22 10:35:00,32.1,32.11,32.09,32.1,225255.0,28.2169,28.2257,28.2082,28.2169,225255.0
2017-11-22 10:40:00,32.1,32.14,32.08,32.13,425742.0,28.2169,28.2521,28.1994,28.2433,425742.0
2017-11-22 10:45:00,32.13,32.13,32.07,32.07,390030.0,28.2433,28.2433,28.1906,28.1906,390030.0
2017-11-22 10:50:00,32.07,32.08,32.04,32.07,568497.0,28.1906,28.1994,28.1642,28.1906,568497.0
2017-11-22 10:55:00,32.07,32.21,32.07,32.16,1511586.0,28.1906,28.3136,28.1906,28.2697,1511586.0
2017-11-22 11:00:00,32.16,32.18,32.12,32.12,159906.0,28.2697,28.2873,28.2345,28.2345,159906.0
2017-11-22 11:05:00,32.12,32.15,32.1,32.11,139392.0,28.2345,28.2609,28.2169,28.2257,139392.0
2017-11-22 11:10:00,32.11,32.17,32.08,32.15,183030.0,28.2257,28.2785,28.1994,28.2609,183030.0
2017-11-22 11:15:00,32.16,32.16,32.13,32.13,207756.0,28.2697,28.2697,28.2433,28.2433,207756.0
2017-11-22 11:20:00,32.13,32.15,32.12,32.15,252504.0,28.2433,28.2609,28.2345,28.2609,252504.0
2017-11-22 11:25:00,32.15,32.16,32.13,32.13,148038.0,28.2609,28.2697,28.2433,28.2433,148038.0
2017-11-22 11:30:00,32.13,32.13,32.09,32.1,231228.0,28.2433,28.2433,28.2082,28.2169,231228.0
2017-11-22 11:35:00,32.1,32.13,32.1,32.11,127599.0,28.2169,28.2433,28.2169,28.2257,127599.0
2017-11-22 11:40:00,32.11,32.12,32.1,32.11,176844.0,28.2257,28.2345,28.2169,28.2257,176844.0
2017-11-22 11:45:00,32.11,32.12,32.1,32.11,108501.0,28.2257,28.2345,28.2169,28.2257,108501.0
2017-11-22 11:50:00,32.11,32.13,32.11,32.13,145278.0,28.2257,28.2433,28.2257,28.2433,145278.0
2017-11-22 11:55:00,32.13,32.14,32.12,32.13,177813.0,28.2433,28.2521,28.2345,28.2433,177813.0
2017-11-22 12:00:00,32.14,32.15,32.12,32.13,187383.0,28.2521,28.2609,28.2345,28.2433,187383.0
2017-11-22 12:05:00,32.13,32.13,32.09,32.12,245370.0,28.2433,28.2433,28.2082,28.2345,245370.0
2017-11-22 12:10:00,32.12,32.13,32.09,32.1,118491.0,28.2345,28.2433,28.2082,28.2169,118491.0
2017-11-22 12:15:00,32.1,32.12,32.1,32.11,87633.0,28.2169,28.2345,28.2169,28.2257,87633.0
2017-11-22 12:20:00,32.11,32.13,32.11,32.12,180678.0,28.2257,28.2433,28.2257,28.2345,180678.0
2017-11-22 12:25:00,32.12,32.13,32.11,32.11,79551.0,28.2345,28.2433,28.2257,28.2257,79551.0
2017-11-22 12:30:00,32.11,32.12,32.11,32.12,129507.0,28.2257,28.2345,28.2257,28.2345,129507.0
2017-11-22 12:35:00,32.12,32.12,32.11,32.12,64188.0,28.2345,28.2345,28.2257,28.2345,64188.0
2017-11-22 12:40:00,32.11,32.12,32.11,32.11,74562.0,28.2257,28.2345,28.2257,28.2257,74562.0
2017-11-22 12:45:00,32.12,32.12,32.11,32.12,119952.0,28.2345,28.2345,28.2257,28.2345,119952.0
2017-11-22 12:50:00,32.12,32.13,32.12,32.12,82704.0,28.2345,28.2433,28.2345,28.2345,82704.0
2017-11-22 12:55:00,32.12,32.14,32.12,32.13,161730.0,28.2345,28.2521,28.2345,28.2433,161730.0
2017-11-22 13:00:00,32.13,32.18,32.13,32.17,451035.0,28.2433,28.2873,28.2433,28.2785,451035.0
2017-11-22 13:05:00,32.17,32.17,32.13,32.13,457815.0,28.2785,28.2785,28.2433,28.2433,457815.0
2017-11-22 13:10:00,32.14,32.16,32.13,32.14,234645.0,28.2521,28.2697,28.2433,28.2521,234645.0
2017-11-22 13:15:00,32.14,32.15,32.13,32.14,138117.0,28.2521,28.2609,28.2433,28.2521,138117.0
2017-11-22 13:20:00,32.14,32.14,32.11,32.13,179325.0,28.2521,28.2521,28.2257,28.2433,179325.0
2017-11-22 13:25:00,32.13,32.14,32.12,32.14,132777.0,28.2433,28.2521,28.2345,28.2521,132777.0
2017-11-22 13:30:00,32.13,32.14,32.12,32.13,116802.0,28.2433,28.2521,28.2345,28.2433,116802.0
2017-11-22 13:35:00,32.13,32.13,32.11,32.13,154587.0,28.2433,28.2433,28.2257,28.2433,154587.0
2017-11-22 13:40:00,32.13,32.14,32.13,32.14,128055.0,28.2433,28.2521,28.2433,28.2521,128055.0
2017-11-22 13:45:00,32.13,32.14,32.13,32.14,120495.0,28.2433,28.2521,28.2433,28.2521,120495.0
2017-11-22 13:50:00,32.14,32.15,32.13,32.14,269172.0,28.2521,28.2609,28.2433,28.2521,269172.0
2017-11-22 13:55:00,32.14,32.14,32.12,32.13,111534.0,28.2521,28.2521,28.2345,28.2433,111534.0
2017-11-22 14:00:00,32.13,32.14,32.13,32.13,132876.0,28.2433,28.2521,28.2433,28.2433,132876.0
2017-11-22 14:05:00,32.13,32.14,32.13,32.14,156267.0,28.2433,28.2521,28.2433,28.2521,156267.0
2017-11-22 14:10:00,32.14,32.15,32.13,32.13,222483.0,28.2521,28.2609,28.2433,28.2433,222483.0
2017-11-22 14:15:00,32.13,32.14,32.13,32.13,288108.0,28.2433,28.2521,28.2433,28.2433,288108.0
2017-11-22 14:20:00,32.13,32.15,32.13,32.13,212220.0,28.2433,28.2609,28.2433,28.2433,212220.0
2017-11-22 14:25:00,32.13,32.14,32.13,32.13,139284.0,28.2433,28.2521,28.2433,28.2433,139284.0
2017-11-22 14:30:00,32.13,32.14,32.13,32.14,62448.0,28.2433,28.2521,28.2433,28.2521,62448.0
2017-11-22 14:35:00,32.14,32.14,32.13,32.13,173262.0,28.2521,28.2521,28.2433,28.2433,173262.0
2017-11-22 14:40:00,32.13,32.14,32.13,32.14,141969.0,28.2433,28.2521,28.2433,28.2521,141969.0
2017-11-22 14:45:00,32.13,32.14,32.13,32.13,82461.0,28.2433,28.2521,28.2433,28.2433,82461.0
2017-11-22 14:50:00,32.14,32.14,32.13,32.14,108066.0,28.2521,28.2521,28.2433,28.2521,108066.0
2017-11-22 14:55:00,32.14,32.14,32.13,32.14,122766.0,28.2521,28.2521,28.2433,28.2521,122766.0
2017-11-22 15:00:00,32.14,32.15,32.12,32.13,429147.0,28.2521,28.2609,28.2345,28.2433,429147.0
2017-11-22 15:05:00,32.13,32.14,32.12,32.13,128571.0,28.2433,28.2521,28.2345,28.2433,128571.0
2017-11-22 15:10:00,32.13,32.14,32.13,32.14,85860.0,28.2433,28.2521,28.2433,28.2521,85860.0
2017-11-22 15:15:00,32.14,32.15,32.13,32.14,287349.0,28.2521,28.2609,28.2433,28.2521,287349.0
2017-11-22 15:20:00,32.14,32.16,32.14,32.14,196008.0,28.2521,28.2697,28.2521,28.2521,196008.0
2017-11-22 15:25:00,32.14,32.14,32.13,32.14,253611.0,28.2521,28.2521,28.2433,28.2521,253611.0
2017-11-22 15:30:00,32.14,32.14,32.12,32.12,210330.0,28.2521,28.2521,28.2345,28.2345,210330.0
2017-11-22 15:35:00,32.12,32.14,32.11,32.11,232905.0,28.2345,28.2521,28.2257,28.2257,232905.0
2017-11-22 15:40:00,32.11,32.13,32.11,32.12,284631.0,28.2257,28.2433,28.2257,28.2345,284631.0
2017-11-22 15:45:00,32.12,32.14,32.12,32.14,413412.0,28.2345,28.2521,28.2345,28.2521,413412.0
2017-11-22 15:50:00,32.14,32.15,32.13,32.13,322173.0,28.2521,28.2609,28.2433,28.2433,322173.0
2017-11-22 15:55:00,32.13,32.15,32.12,32.14,1132683.0,28.2433,28.2609,28.2345,28.2521,1132683.0
2017-11-24 09:30:00,32.29,32.31,32.25,32.28,1015980.0,28.384,28.4015,28.3488,28.3752,1015980.0
2017-11-24 09:35:00,32.27,32.36,32.27,32.36,629286.0,28.3664,28.4455,28.3664,28.4455,629286.0
2017-11-24 09:40:00,32.36,32.41,32.32,32.36,595269.0,28.4455,28.4894,28.4103,28.4455,595269.0
2017-11-24 09:45:00,32.35,32.37,32.28,32.32,424410.0,28.4367,28.4543,28.3752,28.4103,424410.0
2017-11-24 09:50:00,32.32,32.32,32.2,32.24,633333.0,28.4103,28.4103,28.3049,28.34,633333.0
2017-11-24 09:55:00,32.24,32.26,32.2,32.24,195207.0,28.34,28.3576,28.3049,28.34,195207.0
2017-11-24 10:00:00,32.24,32.25,32.18,32.22,341334.0,28.34,28.3488,28.2873,28.3224,341334.0
2017-11-24 10:05:00,32.22,32.25,32.21,32.25,267606.0,28.3224,28.3488,28.3136,28.3488,267606.0
2017-11-24 10:10:00,32.25,32.31,32.24,32.27,329070.0,28.3488,28.4015,28.34,28.3664,329070.0
2017-11-24 10:15:00,32.27,32.32,32.27,32.31,250374.0,28.3664,28.4103,28.3664,28.4015,250374.0
2017-11-24 10:20:00,32.31,32.31,32.27,32.27,273243.0,28.4015,28.4015,28.3664,28.3664,273243.0
2017-11-24 10:25:00,32.27,32.29,32.26,32.28,137115.0,28.3664,28.384,28.3576,28.3752,137115.0
2017-11-24 10:30:00,32.28,32.3,32.28,32.28,182094.0,28.3752,28.3928,28.3752,28.3752,182094.0
2017-11-24 10:35:00,32.28,32.28,32.24,32.26,178986.0,28.3752,28.3752,28.34,28.3576,178986.0
2017-11-24 10:40:00,32.25,32.29,32.25,32.29,186468.0,28.3488,28.384,28.3488,28.384,186468.0
2017-11-24 10:45:00,32.29,32.32,32.29,32.31,145383.0,28.384,28.4103,28.384,28.4015,145383.0
2017-11-24 10:50:00,32.32,32.33,32.31,32.33,180201.0,28.4103,28.4191,28.4015,28.4191,180201.0
2017-11-24 10:55:00,32.33,32.33,32.31,32.32,189417.0,28.4191,28.4191,28.4015,28.4103,189417.0
2017-11-24 11:00:00,32.32,32.32,32.26,32.27,216744.0,28.4103,28.4103,28.3576,28.3664,216744.0
2017-11-24 11:05:00,32.28,32.3,32.27,32.28,138876.0,28.3752,28.3928,28.3664,28.3752,138876.0
2017-11-24 11:10:00,32.28,32.3,32.27,32.29,120477.0,28.3752,28.3928,28.3664,28.384,120477.0
2017-11-24 11:15:00,32.29,32.29,32.23,32.25,252489.0,28.384,28.384,28.3312,28.3488,252489.0
2017-11-24 11:20:00,32.25,32.25,32.24,32.24,159138.0,28.3488,28.3488,28.34,28.34,159138.0
2017-11-24 11:25:00,32.24,32.26,32.24,32.25,106593.0,28.34,28.3576,28.34,28.3488,106593.0
2017-11-24 11:30:00,32.25,32.26,32.23,32.25,134748.0,28.3488,28.3576,28.3312,28.3488,134748.0
2017-11-24 11:35:00,32.25,32.27,32.24,32.27,91839.0,28.3488,28.3664,28.34,28.3664,91839.0
2017-11-24 11:40:00,32.27,32.27,32.24,32.25,117918.0,28.3664,28.3664,28.34,28.3488,117918.0
2017-11-24 11:45:00,32.24,32.25,32.24,32.25,86727.0,28.34,28.3488,28.34,28.3488,86727.0
2017-11-24 11:50:00,32.25,32.25,32.24,32.24,106431.0,28.3488,28.3488,28.34,28.34,106431.0
2017-11-24 11:55:00,32.24,32.26,32.24,32.26,111759.0,28.34,28.3576,28.34,28.3576,111759.0
2017-11-24 12:00:00,32.26,32.29,32.26,32.28,119868.0,28.3576,28.384,28.3576,28.3752,119868.0
2017-11-24 12:05:00,32.28,32.28,32.25,32.25,123528.0,28.3752,28.3752,28.3488,28.3488,123528.0
2017-11-24 12:10:00,32.25,32.25,32.24,32.25,158031.0,28.3488,28.3488,28.34,28.3488,158031.0
2017-11-24 12:15:00,32.25,32.26,32.24,32.26,125913.0,28.3488,28.3576,28.34,28.3576,125913.0
2017-11-24 12:20:00,32.26,32.27,32.25,32.26,107925.0,28.3576,28.3664,28.3488,28.3576,107925.0
2017-11-24 12:25:00,32.26,32.27,32.26,32.26,195702.0,28.3576,28.3664,28.3576,28.3576,195702.0
2017-11-24 12:30:00,32.26,32.26,32.24,32.24,111867.0,28.3576,28.3576,28.34,28.34,111867.0
2017-11-24 12:35:00,32.24,32.24,32.24,32.24,152055.0,28.34,28.34,28.34,28.34,152055.0
2017-11-24 12:40:00,32.24,32.24,32.22,32.23,286422.0,28.34,28.34,28.3224,28.3312,286422.0
2017-11-24 12:45:00,32.23,32.24,32.22,32.22,238599.0,28.3312,28.34,28.3224,28.3224,238599.0
2017-11-24 12:50:00,32.22,32.22,32.21,32.21,332598.0,28.3224,28.3224,28.3136,28.3136,332598.0
2017-11-24 12:55:00,32.21,32.23,32.18,32.21,751761.0,28.3136,28.3312,28.2873,28.3136,751761.0
2017-11-27 09:30:00,32.28,32.45,32.26,32.37,1376541.0,28.3752,28.5246,28.3576,28.4543,1376541.0
2017-11-27 09:35:00,32.36,32.41,32.31,32.38,495333.0,28.4455,28.4894,28.4015,28.4631,495333.0
2017-11-27 09:40:00,32.37,32.44,32.37,32.41,757893.0,28.4543,28.5158,28.4543,28.4894,757893.0
2017-11-27 09:45:00,32.41,32.52,32.4,32.51,783339.0,28.4894,28.5861,28.4807,28.5774,783339.0
2017-11-27 09:50:00,32.5,32.55,32.49,32.52,767481.0,28.5686,28.6125,28.5598,28.5861,767481.0
2017-11-27 09:55:00,32.51,32.54,32.46,32.47,759573.0,28.5774,28.6037,28.5334,28.5422,759573.0
2017-11-27 10:00:00,32.47,32.49,32.39,32.39,522117.0,28.5422,28.5598,28.4719,28.4719,522117.0
2017-11-27 10:05:00,32.39,32.41,32.36,32.38,455346.0,28.4719,28.4894,28.4455,28.4631,455346.0
2017-11-27 10:10:00,32.39,32.39,32.35,32.36,322887.0,28.4719,28.4719,28.4367,28.4455,322887.0
2017-11-27 10:15:00,32.35,32.4,32.32,32.4,551202.0,28.4367,28.4807,28.4103,28.4807,551202.0
2017-11-27 10:20:00,32.4,32.41,32.33,32.33,316656.0,28.4807,28.4894,28.4191,28.4191,316656.0
2017-11-27 10:25:00,32.34,32.34,32.28,32.32,543867.0,28.4279,28.4279,28.3752,28.4103,543867.0
2017-11-27 10:30:00,32.32,32.35,32.3,32.32,249693.0,28.4103,28.4367,28.3928,28.4103,249693.0
2017-11-27 10:35:00,32.32,32.44,32.31,32.44,626700.0,28.4103,28.5158,28.4015,28.5158,626700.0
2017-11-27 10:40:00,32.44,32.44,32.37,32.37,384111.0,28.5158,28.5158,28.4543,28.4543,384111.0
2017-11-27 10:45:00,32.38,32.42,32.37,32.41,201993.0,28.4631,28.4982,28.4543,28.4894,201993.0
2017-11-27 10:50:00,32.41,32.42,32.35,32.36,254166.0,28.4894,28.4982,28.4367,28.4455,254166.0
2017-11-27 10:55:00,32.36,32.37,32.35,32.35,140778.0,28.4455,28.4543,28.4367,28.4367,140778.0
2017-11-27 11:00:00,32.34,32.38,32.34,32.36,185427.0,28.4279,28.4631,28.4279,28.4455,185427.0
2017-11-27 11:05:00,32.36,32.38,32.34,32.36,215082.0,28.4455,28.4631,28.4279,28.4455,215082.0
2017-11-27 11:10:00,32.36,32.36,32.34,32.35,176619.0,28.4455,28.4455,28.4279,28.4367,176619.0
2017-11-27 11:15:00,32.35,32.37,32.34,32.37,137295.0,28.4367,28.4543,28.4279,28.4543,137295.0
2017-11-27 11:20:00,32.37,32.37,32.32,32.32,257286.0,28.4543,28.4543,28.4103,28.4103,257286.0
2017-11-27 11:25:00,32.32,32.34,32.31,32.32,138054.0,28.4103,28.4279,28.4015,28.4103,138054.0
2017-11-27 11:30:00,32.32,32.32,32.29,32.29,169905.0,28.4103,28.4103,28.384,28.384,169905.0
2017-11-27 11:35:00,32.29,32.29,32.18,32.21,627906.0,28.384,28.384,28.2873,28.3136,627906.0
2017-11-27 11:40:00,32.21,32.21,32.16,32.17,412170.0,28.3136,28.3136,28.2697,28.2785,412170.0
2017-11-27 11:45:00,32.17,32.2,32.17,32.18,302859.0,28.2785,28.3049,28.2785,28.2873,302859.0
2017-11-27 11:50:00,32.18,32.19,32.13,32.15,332274.0,28.2873,28.2961,28.2433,28.2609,332274.0
2017-11-27 11:55:00,32.15,32.18,32.15,32.18,267303.0,28.2609,28.2873,28.2609,28.2873,267303.0
2017-11-27 12:00:00,32.17,32.18,32.14,32.14,204069.0,28.2785,28.2873,28.2521,28.2521,204069.0
2017-11-27 12:05:00,32.14,32.16,32.1,32.13,291099.0,28.2521,28.2697,28.2169,28.2433,291099.0
2017-11-27 12:10:00,32.13,32.16,32.13,32.15,187725.0,28.2433,28.2697,28.2433,28.2609,187725.0
2017-11-27 12:15:00,32.15,32.17,32.14,32.17,131298.0,28.2609,28.2785,28.2521,28.2785,131298.0
2017-11-27 12:20:00,32.17,32.18,32.15,32.15,260481.0,28.2785,28.2873,28.2609,28.2609,260481.0
2017-11-27 12:25:00,32.15,32.16,32.14,32.16,165474.0,28.2609,28.2697,28.2521,28.2697,165474.0
2017-11-27 12:30:00,32.16,32.16,32.12,32.13,210867.0,28.2697,28.2697,28.2345,28.2433,210867.0
2017-11-27 12:35:00,32.13,32.14,32.12,32.12,113226.0,28.2433,28.2521,28.2345,28.2345,113226.0
2017-11-27 12:40:00,32.12,32.13,32.1,32.1,162585.0,28.2345,28.2433,28.2169,28.2169,162585.0
2017-11-27 12:45:00,32.1,32.13,32.1,32.13,111498.0,28.2169,28.2433,28.2169,28.2433,111498.0
2017-11-27 12:50:00,32.13,32.14,32.12,32.14,111132.0,28.2433,28.2521,28.2345,28.2521,111132.0
2017-11-27 12:55:00,32.14,32.18,32.14,32.17,143937.0,28.2521,28.2873,28.2521,28.2785,143937.0
2017-11-27 13:00:00,32.18,32.2,32.18,32.2,324339.0,28.2873,28.3049,28.2873,28.3049,324339.0
2017-11-27 13:05:00,32.2,32.21,32.19,32.2,174825.0,28.3049,28.3136,28.2961,28.3049,174825.0
2017-11-27 13:10:00,32.2,32.21,32.17,32.18,196338.0,28.3049,28.3136,28.2785,28.2873,196338.0
2017-11-27 13:15:00,32.18,32.19,32.18,32.18,160128.0,28.2873,28.2961,28.2873,28.2873,160128.0
2017-11-27 13:20:00,32.18,32.2,32.17,32.19,156972.0,28.2873,28.3049,28.2785,28.2961,156972.0
2017-11-27 13:25:00,32.19,32.21,32.19,32.21,87003.0,28.2961,28.3136,28.2961,28.3136,87003.0
2017-11-27 13:30:00,32.21,32.23,32.2,32.22,300621.0,28.3136,28.3312,28.3049,28.3224,300621.0
2017-11-27 13:35:00,32.22,32.23,32.19,32.2,190920.0,28.3224,28.3312,28.2961,28.3049,190920.0
2017-11-27 13:40:00,32.2,32.22,32.2,32.21,140460.0,28.3049,28.3224,28.3049,28.3136,140460.0
2017-11-27 13:45:00,32.2,32.21,32.2,32.2,76836.0,28.3049,28.3136,28.3049,28.3049,76836.0
2017-11-27 13:50:00,32.21,32.23,32.2,32.22,225183.0,28.3136,28.3312,28.3049,28.3224,225183.0
2017-11-27 13:55:00,32.22,32.23,32.2,32.22,175260.0,28.3224,28.3312,28.3049,28.3224,175260.0
2017-11-27 14:00:00,32.22,32.22,32.19,32.19,145701.0,28.3224,28.3224,28.2961,28.2961,145701.0
2017-11-27 14:05:00,32.19,32.19,32.17,32.18,186309.0,28.2961,28.2961,28.2785,28.2873,186309.0
2017-11-27 14:10:00,32.18,32.19,32.17,32.18,106467.0,28.2873,28.2961,28.2785,28.2873,106467.0
2017-11-27 14:15:00,32.18,32.21,32.18,32.2,161517.0,28.2873,28.3136,28.2873,28.3049,161517.0
2017-11-27 14:20:00,32.2,32.21,32.2,32.21,105732.0,28.3049,28.3136,28.3049,28.3136,105732.0
2017-11-27 14:25:00,32.21,32.23,32.2,32.23,152109.0,28.3136,28.3312,28.3049,28.3312,152109.0
2017-11-27 14:30:00,32.23,32.25,32.23,32.24,218994.0,28.3312,28.3488,28.3312,28.34,218994.0
2017-11-27 14:35:00,32.24,32.24,32.23,32.23,62049.0,28.34,28.34,28.3312,28.3312,62049.0
2017-11-27 14:40:00,32.24,32.25,32.23,32.25,123777.0,28.34,28.3488,28.3312,28.3488,123777.0
2017-11-27 14:45:00,32.25,32.26,32.24,32.25,237996.0,28.3488,28.3576,28.34,28.3488,237996.0
2017-11-27 14:50:00,32.25,32.26,32.24,32.24,206478.0,28.3488,28.3576,28.34,28.34,206478.0
2017-11-27 14:55:00,32.24,32.25,32.21,32.21,199548.0,28.34,28.3488,28.3136,28.3136,199548.0
2017-11-27 15:00:00,32.21,32.22,32.19,32.21,161448.0,28.3136,28.3224,28.2961,28.3136,161448.0
2017-11-27 15:05:00,32.21,32.23,32.21,32.21,182835.0,28.3136,28.3312,28.3136,28.3136,182835.0
2017-11-27 15:10:00,32.21,32.22,32.2,32.22,151512.0,28.3136,28.3224,28.3049,28.3224,151512.0
2017-11-27 15:15:00,32.22,32.22,32.21,32.22,127488.0,28.3224,28.3224,28.3136,28.3224,127488.0
2017-11-27 15:20:00,32.21,32.24,32.21,32.23,216018.0,28.3136,28.34,28.3136,28.3312,216018.0
2017-11-27 15:25:00,32.23,32.24,32.22,32.23,94134.0,28.3312,28.34,28.3224,28.3312,94134.0
2017-11-27 15:30:00,32.23,32.24,32.22,32.23,262614.0,28.3312,28.34,28.3224,28.3312,262614.0
2017-11-27 15:35:00,32.23,32.23,32.22,32.22,138135.0,28.3312,28.3312,28.3224,28.3224,138135.0
2017-11-27 15:40:00,32.22,32.23,32.21,32.22,268809.0,28.3224,28.3312,28.3136,28.3224,268809.0
2017-11-27 15:45:00,32.22,32.23,32.22,32.22,280815.0,28.3224,28.3312,28.3224,28.3224,280815.0
2017-11-27 15:50:00,32.22,32.23,32.21,32.22,360063.0,28.3224,28.3312,28.3136,28.3224,360063.0
2017-11-27 15:55:00,32.22,32.23,32.21,32.21,850467.0,28.3224,28.3312,28.3136,28.3136,850467.0
2017-11-28 09:30:00,32.2,32.25,32.13,32.15,607548.0,28.3049,28.3488,28.2433,28.2609,607548.0
2017-11-28 09:35:00,32.16,32.17,32.08,32.14,388770.0,28.2697,28.2785,28.1994,28.2521,388770.0
2017-11-28 09:40:00,32.14,32.15,32.09,32.13,340755.0,28.2521,28.2609,28.2082,28.2433,340755.0
2017-11-28 09:45:00,32.13,32.17,32.11,32.15,369459.0,28.2433,28.2785,28.2257,28.2609,369459.0
2017-11-28 09:50:00,32.15,32.16,32.12,32.15,318384.0,28.2609,28.2697,28.2345,28.2609,318384.0
2017-11-28 09:55:00,32.15,32.16,32.12,32.12,206805.0,28.2609,28.2697,28.2345,28.2345,206805.0
2017-11-28 10:00:00,32.13,32.15,32.12,32.14,178539.0,28.2433,28.2609,28.2345,28.2521,178539.0
2017-11-28 10:05:00,32.14,32.16,32.13,32.15,332958.0,28.2521,28.2697,28.2433,28.2609,332958.0
2017-11-28 10:10:00,32.15,32.16,32.13,32.14,224427.0,28.2609,28.2697,28.2433,28.2521,224427.0
2017-11-28 10:15:00,32.14,32.14,32.08,32.09,326193.0,28.2521,28.2521,28.1994,28.2082,326193.0
2017-11-28 10:20:00,32.09,32.1,32.02,32.02,413739.0,28.2082,28.2169,28.1466,28.1466,413739.0
2017-11-28 10:25:00,32.02,32.06,32.02,32.03,273501.0,28.1466,28.1818,28.1466,28.1554,273501.0
2017-11-28 10:30:00,32.02,32.09,32.02,32.08,205059.0,28.1466,28.2082,28.1466,28.1994,205059.0
2017-11-28 10:35:00,32.09,32.09,32.04,32.05,217224.0,28.2082,28.2082,28.1642,28.173,217224.0
2017-11-28 10:40:00,32.05,32.08,32.05,32.08,249642.0,28.173,28.1994,28.173,28.1994,249642.0
2017-11-28 10:45:00,32.09,32.11,32.08,32.09,246630.0,28.2082,28.2257,28.1994,28.2082,246630.0
2017-11-28 10:50:00,32.09,32.11,32.07,32.07,243198.0,28.2082,28.2257,28.1906,28.1906,243198.0
2017-11-28 10:55:00,32.07,32.1,32.04,32.04,501228.0,28.1906,28.2169,28.1642,28.1642,501228.0
2017-11-28 11:00:00,32.04,32.09,32.04,32.07,232569.0,28.1642,28.2082,28.1642,28.1906,232569.0
2017-11-28 11:05:00,32.06,32.07,31.98,32.01,426429.0,28.1818,28.1906,28.1115,28.1378,426429.0
2017-11-28 11:10:00,32.01,32.03,31.97,31.99,298434.0,28.1378,28.1554,28.1027,28.1203,298434.0
2017-11-28 11:15:00,31.99,31.99,31.94,31.96,261225.0,28.1203,28.1203,28.0763,28.0939,261225.0
2017-11-28 11:20:00,31.96,32.02,31.95,32.02,328242.0,28.0939,28.1466,28.0851,28.1466,328242.0
2017-11-28 11:25:00,32.02,32.04,32.02,32.03,296733.0,28.1466,28.1642,28.1466,28.1554,296733.0
2017-11-28 11:30:00,32.03,32.11,32.03,32.11,395103.0,28.1554,28.2257,28.1554,28.2257,395103.0
2017-11-28 11:35:00,32.11,32.16,32.11,32.15,353667.0,28.2257,28.2697,28.2257,28.2609,353667.0
2017-11-28 11:40:00,32.16,32.2,32.15,32.16,469431.0,28.2697,28.3049,28.2609,28.2697,469431.0
2017-11-28 11:45:00,32.16,32.17,32.13,32.13,148035.0,28.2697,28.2785,28.2433,28.2433,148035.0
2017-11-28 11:50:00,32.13,32.13,32.11,32.12,105561.0,28.2433,28.2433,28.2257,28.2345,105561.0
2017-11-28 11:55:00,32.12,32.13,32.11,32.13,173103.0,28.2345,28.2433,28.2257,28.2433,173103.0
2017-11-28 12:00:00,32.12,32.17,32.12,32.15,265335.0,28.2345,28.2785,28.2345,28.2609,265335.0
2017-11-28 12:05:00,32.15,32.18,32.13,32.14,165939.0,28.2609,28.2873,28.2433,28.2521,165939.0
2017-11-28 12:10:00,32.14,32.22,32.14,32.22,153306.0,28.2521,28.3224,28.2521,28.3224,153306.0
2017-11-28 12:15:00,32.21,32.24,32.2,32.24,204435.0,28.3136,28.34,28.3049,28.34,204435.0
2017-11-28 12:20:00,32.24,32.24,32.19,32.2,126933.0,28.34,28.34,28.2961,28.3049,126933.0
2017-11-28 12:25:00,32.19,32.2,32.17,32.19,128520.0,28.2961,28.3049,28.2785,28.2961,128520.0
2017-11-28 12:30:00,32.2,32.21,32.19,32.19,177624.0,28.3049,28.3136,28.2961,28.2961,177624.0
2017-11-28 12:35:00,32.19,32.21,32.18,32.2,173016.0,28.2961,28.3136,28.2873,28.3049,173016.0
2017-11-28 12:40:00,32.2,32.2,32.18,32.19,179988.0,28.3049,28.3049,28.2873,28.2961,179988.0
2017-11-28 12:45:00,32.19,32.2,32.17,32.18,159474.0,28.2961,28.3049,28.2785,28.2873,159474.0
2017-11-28 12:50:00,32.18,32.22,32.17,32.22,302943.0,28.2873,28.3224,28.2785,28.3224,302943.0
2017-11-28 12:55:00,32.22,32.22,32.19,32.2,106965.0,28.3224,28.3224,28.2961,28.3049,106965.0
2017-11-28 13:00:00,32.2,32.2,32.18,32.19,114417.0,28.3049,28.3049,28.2873,28.2961,114417.0
2017-11-28 13:05:00,32.18,32.21,32.18,32.2,131442.0,28.2873,28.3136,28.2873,28.3049,131442.0
2017-11-28 13:10:00,32.2,32.2,32.18,32.18,95550.0,28.3049,28.3049,28.2873,28.2873,95550.0
2017-11-28 13:15:00,32.18,32.19,32.18,32.18,229815.0,28.2873,28.2961,28.2873,28.2873,229815.0
2017-11-28 13:20:00,32.18,32.18,32.15,32.16,212583.0,28.2873,28.2873,28.2609,28.2697,212583.0
2017-11-28 13:25:00,32.16,32.19,32.16,32.19,149886.0,28.2697,28.2961,28.2697,28.2961,149886.0
2017-11-28 13:30:00,32.19,32.2,32.18,32.19,121572.0,28.2961,28.3049,28.2873,28.2961,121572.0
2017-11-28 13:35:00,32.19,32.19,32.16,32.16,136326.0,28.2961,28.2961,28.2697,28.2697,136326.0
2017-11-28 13:40:00,32.16,32.18,32.15,32.17,85083.0,28.2697,28.2873,28.2609,28.2785,85083.0
2017-11-28 13:45:00,32.18,32.2,32.16,32.17,150156.0,28.2873,28.3049,28.2697,28.2785,150156.0
2017-11-28 13:50:00,32.16,32.18,32.13,32.15,192981.0,28.2697,28.2873,28.2433,28.2609,192981.0
2017-11-28 13:55:00,32.15,32.15,32.13,32.14,149502.0,28.2609,28.2609,28.2433,28.2521,149502.0
2017-11-28 14:00:00,32.14,32.15,32.11,32.14,210027.0,28.2521,28.2609,28.2257,28.2521,210027.0
2017-11-28 14:05:00,32.13,32.17,32.13,32.16,119967.0,28.2433,28.2785,28.2433,28.2697,119967.0
2017-11-28 14:10:00,32.16,32.16,32.14,32.15,129387.0,28.2697,28.2697,28.2521,28.2609,129387.0
2017-11-28 14:15:00,32.15,32.17,32.14,32.15,168654.0,28.2609,28.2785,28.2521,28.2609,168654.0
2017-11-28 14:20:00,32.15,32.17,32.13,32.16,131634.0,28.2609,28.2785,28.2433,28.2697,131634.0
2017-11-28 14:25:00,32.16,32.16,32.14,32.15,138345.0,28.2697,28.2697,28.2521,28.2609,138345.0
2017-11-28 14:30:00,32.15,32.17,32.15,32.16,154962.0,28.2609,28.2785,28.2609,28.2697,154962.0
2017-11-28 14:35:00,32.16,32.19,32.16,32.17,207813.0,28.2697,28.2961,28.2697,28.2785,207813.0
2017-11-28 14:40:00,32.17,32.21,32.17,32.2,133506.0,28.2785,28.3136,28.2785,28.3049,133506.0
2017-11-28 14:45:00,32.2,32.2,32.18,32.19,153558.0,28.3049,28.3049,28.2873,28.2961,153558.0
2017-11-28 14:50:00,32.19,32.22,32.18,32.22,174324.0,28.2961,28.3224,28.2873,28.3224,174324.0
2017-11-28 14:55:00,32.22,32.25,32.21,32.24,221262.0,28.3224,28.3488,28.3136,28.34,221262.0
2017-11-28 15:00:00,32.24,32.24,32.22,32.23,145722.0,28.34,28.34,28.3224,28.3312,145722.0
2017-11-28 15:05:00,32.23,32.23,32.18,32.21,580830.0,28.3312,28.3312,28.2873,28.3136,580830.0
2017-11-28 15:10:00,32.21,32.25,32.21,32.25,420492.0,28.3136,28.3488,28.3136,28.3488,420492.0
2017-11-28 15:15:00,32.25,32.27,32.23,32.26,359994.0,28.3488,28.3664,28.3312,28.3576,359994.0
2017-11-28 15:20:00,32.26,32.3,32.26,32.27,197268.0,28.3576,28.3928,28.3576,28.3664,197268.0
2017-11-28 15:25:00,32.27,32.27,32.24,32.25,238848.0,28.3664,28.3664,28.34,28.3488,238848.0
2017-11-28 15:30:00,32.25,32.28,32.24,32.24,325464.0,28.3488,28.3752,28.34,28.34,325464.0
2017-11-28 15:35:00,32.24,32.25,32.22,32.22,252555.0,28.34,28.3488,28.3224,28.3224,252555.0
2017-11-28 15:40:00,32.22,32.26,32.21,32.26,306846.0,28.3224,28.3576,28.3136,28.3576,306846.0
2017-11-28 15:45:00,32.26,32.28,32.25,32.25,495837.0,28.3576,28.3752,28.3488,28.3488,495837.0
2017-11-28 15:50:00,32.25,32.28,32.24,32.27,512208.0,28.3488,28.3752,28.34,28.3664,512208.0
2017-11-28 15:55:00,32.27,32.29,32.23,32.26,1556913.0,28.3664,28.384,28.3312,28.3576,1556913.0
2017-11-29 09:30:00,32.38,32.48,32.34,32.48,852414.0,28.4631,28.551,28.4279,28.551,852414.0
2017-11-29 09:35:00,32.48,32.49,32.41,32.44,688968.0,28.551,28.5598,28.4894,28.5158,688968.0
2017-11-29 09:40:00,32.45,32.5,32.44,32.49,766512.0,28.5246,28.5686,28.5158,28.5598,766512.0
2017-11-29 09:45:00,32.49,32.64,32.48,32.61,1680198.0,28.5598,28.6916,28.551,28.6653,1680198.0
2017-11-29 09:50:00,32.62,32.7,32.61,32.68,679452.0,28.674,28.7444,28.6653,28.7268,679452.0
2017-11-29 09:55:00,32.68,32.75,32.66,32.71,964773.0,28.7268,28.7883,28.7092,28.7532,964773.0
2017-11-29 10:00:00,32.71,32.74,32.55,32.61,914832.0,28.7532,28.7795,28.6125,28.6653,914832.0
2017-11-29 10:05:00,32.61,32.64,32.51,32.55,478560.0,28.6653,28.6916,28.5774,28.6125,478560.0
2017-11-29 10:10:00,32.55,32.62,32.53,32.6,488214.0,28.6125,28.674,28.5949,28.6565,488214.0
2017-11-29 10:15:00,32.6,32.6,32.52,32.53,1225128.0,28.6565,28.6565,28.5861,28.5949,1225128.0
2017-11-29 10:20:00,32.53,32.57,32.42,32.46,1018482.0,28.5949,28.6301,28.4982,28.5334,1018482.0
2017-11-29 10:25:00,32.46,32.46,32.34,32.37,540378.0,28.5334,28.5334,28.4279,28.4543,540378.0
2017-11-29 10:30:00,32.36,32.39,32.29,32.36,440529.0,28.4455,28.4719,28.384,28.4455,440529.0
2017-11-29 10:35:00,32.36,32.48,32.34,32.46,349248.0,28.4455,28.551,28.4279,28.5334,349248.0
2017-11-29 10:40:00,32.46,32.47,32.38,32.38,316377.0,28.5334,28.5422,28.4631,28.4631,316377.0
2017-11-29 10:45:00,32.38,32.44,32.38,32.42,449826.0,28.4631,28.5158,28.4631,28.4982,449826.0
2017-11-29 10:50:00,32.42,32.5,32.42,32.49,238539.0,28.4982,28.5686,28.4982,28.5598,238539.0
2017-11-29 10:55:00,32.49,32.58,32.49,32.58,312477.0,28.5598,28.6389,28.5598,28.6389,312477.0
2017-11-29 11:00:00,32.58,32.6,32.52,32.6,321120.0,28.6389,28.6565,28.5861,28.6565,321120.0
2017-11-29 11:05:00,32.6,32.6,32.54,32.55,229476.0,28.6565,28.6565,28.6037,28.6125,229476.0
2017-11-29 11:10:00,32.55,32.57,32.52,32.52,288036.0,28.6125,28.6301,28.5861,28.5861,288036.0
2017-11-29 11:15:00,32.52,32.54,32.5,32.51,215550.0,28.5861,28.6037,28.5686,28.5774,215550.0
2017-11-29 11:20:00,32.51,32.52,32.49,32.51,266568.0,28.5774,28.5861,28.5598,28.5774,266568.0
2017-11-29 11:25:00,32.51,32.58,32.5,32.56,328716.0,28.5774,28.6389,28.5686,28.6213,328716.0
2017-11-29 11:30:00,32.56,32.62,32.55,32.59,749586.0,28.6213,28.674,28.6125,28.6477,749586.0
2017-11-29 11:35:00,32.59,32.66,32.58,32.65,410328.0,28.6477,28.7092,28.6389,28.7004,410328.0
2017-11-29 11:40:00,32.66,32.68,32.6,32.6,418038.0,28.7092,28.7268,28.6565,28.6565,418038.0
2017-11-29 11:45:00,32.6,32.63,32.58,32.6,273987.0,28.6565,28.6828,28.6389,28.6565,273987.0
2017-11-29 11:50:00,32.6,32.62,32.58,32.61,226404.0,28.6565,28.674,28.6389,28.6653,226404.0
2017-11-29 11:55:00,32.6,32.61,32.58,32.59,235671.0,28.6565,28.6653,28.6389,28.6477,235671.0
2017-11-29 12:00:00,32.59,32.6,32.5,32.53,456420.0,28.6477,28.6565,28.5686,28.5949,456420.0
2017-11-29 12:05:00,32.54,32.57,32.52,32.55,416874.0,28.6037,28.6301,28.5861,28.6125,416874.0
2017-11-29 12:10:00,32.55,32.55,32.52,32.53,263727.0,28.6125,28.6125,28.5861,28.5949,263727.0
2017-11-29 12:15:00,32.53,32.55,32.52,32.52,249330.0,28.5949,28.6125,28.5861,28.5861,249330.0
2017-11-29 12:20:00,32.52,32.54,32.51,32.53,207501.0,28.5861,28.6037,28.5774,28.5949,207501.0
2017-11-29 12:25:00,32.53,32.53,32.51,32.53,169941.0,28.5949,28.5949,28.5774,28.5949,169941.0
2017-11-29 12:30:00,32.53,32.58,32.52,32.58,236778.0,28.5949,28.6389,28.5861,28.6389,236778.0
2017-11-29 12:35:00,32.58,32.59,32.56,32.56,339768.0,28.6389,28.6477,28.6213,28.6213,339768.0
2017-11-29 12:40:00,32.56,32.58,32.55,32.56,122541.0,28.6213,28.6389,28.6125,28.6213,122541.0
2017-11-29 12:45:00,32.56,32.56,32.48,32.5,212541.0,28.6213,28.6213,28.551,28.5686,212541.0
2017-11-29 12:50:00,32.5,32.53,32.5,32.53,140724.0,28.5686,28.5949,28.5686,28.5949,140724.0
2017-11-29 12:55:00,32.53,32.53,32.49,32.51,175449.0,28.5949,28.5949,28.5598,28.5774,175449.0
2017-11-29 13:00:00,32.51,32.53,32.5,32.53,86250.0,28.5774,28.5949,28.5686,28.5949,86250.0
2017-11-29 13:05:00,32.53,32.56,32.53,32.55,143496.0,28.5949,28.6213,28.5949,28.6125,143496.0
2017-11-29 13:10:00,32.55,32.55,32.53,32.53,152454.0,28.6125,28.6125,28.5949,28.5949,152454.0
2017-11-29 13:15:00,32.53,32.55,32.52,32.55,121701.0,28.5949,28.6125,28.5861,28.6125,121701.0
2017-11-29 13:20:00,32.55,32.55,32.52,32.53,103392.0,28.6125,28.6125,28.5861,28.5949,103392.0
2017-11-29 13:25:00,32.53,32.54,32.51,32.53,242262.0,28.5949,28.6037,28.5774,28.5949,242262.0
2017-11-29 13:30:00,32.52,32.53,32.5,32.51,117051.0,28.5861,28.5949,28.5686,28.5774,117051.0
2017-11-29 13:35:00,32.51,32.53,32.51,32.52,99708.0,28.5774,28.5949,28.5774,28.5861,99708.0
2017-11-29 13:40:00,32.52,32.55,32.52,32.53,175386.0,28.5861,28.6125,28.5861,28.5949,175386.0
2017-11-29 13:45:00,32.53,32.56,32.52,32.56,177693.0,28.5949,28.6213,28.5861,28.6213,177693.0
2017-11-29 13:50:00,32.56,32.56,32.5,32.51,161394.0,28.6213,28.6213,28.5686,28.5774,161394.0
2017-11-29 13:55:00,32.51,32.51,32.47,32.48,129918.0,28.5774,28.5774,28.5422,28.551,129918.0
2017-11-29 14:00:00,32.48,32.48,32.43,32.44,209148.0,28.551,28.551,28.507,28.5158,209148.0
2017-11-29 14:05:00,32.44,32.48,32.44,32.47,120753.0,28.5158,28.551,28.5158,28.5422,120753.0
2017-11-29 14:10:00,32.47,32.5,32.47,32.49,179202.0,28.5422,28.5686,28.5422,28.5598,179202.0
2017-11-29 14:15:00,32.5,32.51,32.5,32.5,131007.0,28.5686,28.5774,28.5686,28.5686,131007.0
2017-11-29 14:20:00,32.5,32.53,32.5,32.52,133413.0,28.5686,28.5949,28.5686,28.5861,133413.0
2017-11-29 14:25:00,32.52,32.52,32.49,32.5,190164.0,28.5861,28.5861,28.5598,28.5686,190164.0
2017-11-29 14:30:00,32.49,32.5,32.44,32.47,194340.0,28.5598,28.5686,28.5158,28.5422,194340.0
2017-11-29 14:35:00,32.47,32.47,32.43,32.44,271929.0,28.5422,28.5422,28.507,28.5158,271929.0
2017-11-29 14:40:00,32.43,32.46,32.41,32.42,259374.0,28.507,28.5334,28.4894,28.4982,259374.0
2017-11-29 14:45:00,32.42,32.44,32.41,32.42,271911.0,28.4982,28.5158,28.4894,28.4982,271911.0
2017-11-29 14:50:00,32.42,32.43,32.41,32.42,246117.0,28.4982,28.507,28.4894,28.4982,246117.0
2017-11-29 14:55:00,32.42,32.44,32.41,32.42,252519.0,28.4982,28.5158,28.4894,28.4982,252519.0
2017-11-29 15:00:00,32.42,32.43,32.4,32.42,269055.0,28.4982,28.507,28.4807,28.4982,269055.0
2017-11-29 15:05:00,32.42,32.46,32.41,32.44,252126.0,28.4982,28.5334,28.4894,28.5158,252126.0
2017-11-29 15:10:00,32.44,32.46,32.44,32.45,152550.0,28.5158,28.5334,28.5158,28.5246,152550.0
2017-11-29 15:15:00,32.46,32.46,32.42,32.43,142668.0,28.5334,28.5334,28.4982,28.507,142668.0
2017-11-29 15:20:00,32.43,32.48,32.43,32.48,199995.0,28.507,28.551,28.507,28.551,199995.0
2017-11-29 15:25:00,32.48,32.49,32.47,32.47,448830.0,28.551,28.5598,28.5422,28.5422,448830.0
2017-11-29 15:30:00,32.46,32.49,32.45,32.49,617037.0,28.5334,28.5598,28.5246,28.5598,617037.0
2017-11-29 15:35:00,32.49,32.49,32.48,32.48,221775.0,28.5598,28.5598,28.551,28.551,221775.0
2017-11-29 15:40:00,32.48,32.49,32.48,32.49,386601.0,28.551,28.5598,28.551,28.5598,386601.0
2017-11-29 15:45:00,32.49,32.5,32.48,32.49,492834.0,28.5598,28.5686,28.551,28.5598,492834.0
2017-11-29 15:50:00,32.49,32.55,32.49,32.54,924765.0,28.5598,28.6125,28.5598,28.6037,924765.0
2017-11-29 15:55:00,32.54,32.56,32.52,32.53,1200075.0,28.6037,28.6213,28.5861,28.5949,1200075.0
2017-11-30 09:30:00,32.7,32.81,32.62,32.65,1046697.0,28.7444,28.8411,28.674,28.7004,1046697.0
2017-11-30 09:35:00,32.65,32.78,32.63,32.75,439806.0,28.7004,28.8147,28.6828,28.7883,439806.0
2017-11-30 09:40:00,32.75,32.77,32.57,32.66,581274.0,28.7883,28.8059,28.6301,28.7092,581274.0
2017-11-30 09:45:00,32.65,32.69,32.55,32.59,328656.0,28.7004,28.7356,28.6125,28.6477,328656.0
2017-11-30 09:50:00,32.59,32.67,32.56,32.63,310749.0,28.6477,28.718,28.6213,28.6828,310749.0
2017-11-30 09:55:00,32.63,32.66,32.61,32.63,375213.0,28.6828,28.7092,28.6653,28.6828,375213.0
2017-11-30 10:00:00,32.63,32.64,32.52,32.53,366534.0,28.6828,28.6916,28.5861,28.5949,366534.0
2017-11-30 10:05:00,32.53,32.54,32.47,32.53,290370.0,28.5949,28.6037,28.5422,28.5949,290370.0
2017-11-30 10:10:00,32.53,32.59,32.48,32.48,288336.0,28.5949,28.6477,28.551,28.551,288336.0
2017-11-30 10:15:00,32.48,32.53,32.48,32.51,236475.0,28.551,28.5949,28.551,28.5774,236475.0
2017-11-30 10:20:00,32.51,32.52,32.4,32.41,388899.0,28.5774,28.5861,28.4807,28.4894,388899.0
2017-11-30 10:25:00,32.41,32.44,32.37,32.4,336270.0,28.4894,28.5158,28.4543,28.4807,336270.0
2017-11-30 10:30:00,32.41,32.42,32.39,32.4,347436.0,28.4894,28.4982,28.4719,28.4807,347436.0
2017-11-30 10:35:00,32.4,32.41,32.35,32.39,638442.0,28.4807,28.4894,28.4367,28.4719,638442.0
2017-11-30 10:40:00,32.39,32.42,32.37,32.41,500973.0,28.4719,28.4982,28.4543,28.4894,500973.0
2017-11-30 10:45:00,32.41,32.44,32.38,32.41,456897.0,28.4894,28.5158,28.4631,28.4894,456897.0
2017-11-30 10:50:00,32.41,32.43,32.36,32.37,274506.0,28.4894,28.507,28.4455,28.4543,274506.0
2017-11-30 10:55:00,32.37,32.4,32.34,32.38,244704.0,28.4543,28.4807,28.4279,28.4631,244704.0
2017-11-30 11:00:00,32.38,32.43,32.38,32.4,302028.0,28.4631,28.507,28.4631,28.4807,302028.0
2017-11-30 11:05:00,32.4,32.4,32.31,32.31,381894.0,28.4807,28.4807,28.4015,28.4015,381894.0
2017-11-30 11:10:00,32.31,32.32,32.17,32.21,669081.0,28.4015,28.4103,28.2785,28.3136,669081.0
2017-11-30 11:15:00,32.21,32.25,32.17,32.21,440583.0,28.3136,28.3488,28.2785,28.3136,440583.0
2017-11-30 11:20:00,32.21,32.24,32.2,32.23,285660.0,28.3136,28.34,28.3049,28.3312,285660.0
2017-11-30 11:25:00,32.23,32.24,32.22,32.23,517476.0,28.3312,28.34,28.3224,28.3312,517476.0
2017-11-30 11:30:00,32.23,32.33,32.23,32.31,344028.0,28.3312,28.4191,28.3312,28.4015,344028.0
2017-11-30 11:35:00,32.31,32.35,32.28,32.32,357180.0,28.4015,28.4367,28.3752,28.4103,357180.0
2017-11-30 11:40:00,32.33,32.37,32.32,32.33,337383.0,28.4191,28.4543,28.4103,28.4191,337383.0
2017-11-30 11:45:00,32.33,32.37,32.33,32.35,367509.0,28.4191,28.4543,28.4191,28.4367,367509.0
2017-11-30 11:50:00,32.34,32.47,32.34,32.45,447213.0,28.4279,28.5422,28.4279,28.5246,447213.0
2017-11-30 11:55:00,32.45,32.46,32.42,32.42,283029.0,28.5246,28.5334,28.4982,28.4982,283029.0
2017-11-30 12:00:00,32.42,32.42,32.38,32.4,185577.0,28.4982,28.4982,28.4631,28.4807,185577.0
2017-11-30 12:05:00,32.39,32.45,32.39,32.45,326064.0,28.4719,28.5246,28.4719,28.5246,326064.0
2017-11-30 12:10:00,32.45,32.49,32.45,32.48,243954.0,28.5246,28.5598,28.5246,28.551,243954.0
2017-11-30 12:15:00,32.48,32.49,32.46,32.47,183048.0,28.551,28.5598,28.5334,28.5422,183048.0
2017-11-30 12:20:00,32.47,32.5,32.47,32.48,220284.0,28.5422,28.5686,28.5422,28.551,220284.0
2017-11-30 12:25:00,32.48,32.49,32.45,32.46,246363.0,28.551,28.5598,28.5246,28.5334,246363.0
2017-11-30 12:30:00,32.45,32.51,32.45,32.47,274695.0,28.5246,28.5774,28.5246,28.5422,274695.0
2017-11-30 12:35:00,32.47,32.57,32.47,32.57,186813.0,28.5422,28.6301,28.5422,28.6301,186813.0
2017-11-30 12:40:00,32.57,32.58,32.53,32.56,250467.0,28.6301,28.6389,28.5949,28.6213,250467.0
2017-11-30 12:45:00,32.56,32.6,32.54,32.58,257097.0,28.6213,28.6565,28.6037,28.6389,257097.0
2017-11-30 12:50:00,32.58,32.59,32.54,32.55,264798.0,28.6389,28.6477,28.6037,28.6125,264798.0
2017-11-30 12:55:00,32.55,32.56,32.51,32.52,248379.0,28.6125,28.6213,28.5774,28.5861,248379.0
2017-11-30 13:00:00,32.51,32.55,32.51,32.53,259254.0,28.5774,28.6125,28.5774,28.5949,259254.0
2017-11-30 13:05:00,32.53,32.59,32.51,32.59,172527.0,28.5949,28.6477,28.5774,28.6477,172527.0
2017-11-30 13:10:00,32.59,32.61,32.54,32.56,234324.0,28.6477,28.6653,28.6037,28.6213,234324.0
2017-11-30 13:15:00,32.56,32.56,32.52,32.52,189354.0,28.6213,28.6213,28.5861,28.5861,189354.0
2017-11-30 13:20:00,32.52,32.55,32.51,32.53,189117.0,28.5861,28.6125,28.5774,28.5949,189117.0
2017-11-30 13:25:00,32.53,32.57,32.53,32.55,226614.0,28.5949,28.6301,28.5949,28.6125,226614.0
2017-11-30 13:30:00,32.56,32.56,32.53,32.55,188301.0,28.6213,28.6213,28.5949,28.6125,188301.0
2017-11-30 13:35:00,32.54,32.55,32.48,32.49,319461.0,28.6037,28.6125,28.551,28.5598,319461.0
2017-11-30 13:40:00,32.49,32.51,32.48,32.49,218985.0,28.5598,28.5774,28.551,28.5598,218985.0
2017-11-30 13:45:00,32.49,32.52,32.47,32.49,224571.0,28.5598,28.5861,28.5422,28.5598,224571.0
2017-11-30 13:50:00,32.49,32.49,32.42,32.47,241092.0,28.5598,28.5598,28.4982,28.5422,241092.0
2017-11-30 13:55:00,32.46,32.5,32.46,32.49,182247.0,28.5334,28.5686,28.5334,28.5598,182247.0
2017-11-30 14:00:00,32.49,32.51,32.48,32.5,164373.0,28.5598,28.5774,28.551,28.5686,164373.0
2017-11-30 14:05:00,32.5,32.51,32.46,32.46,191952.0,28.5686,28.5774,28.5334,28.5334,191952.0
2017-11-30 14:10:00,32.46,32.5,32.46,32.48,152736.0,28.5334,28.5686,28.5334,28.551,152736.0
2017-11-30 14:15:00,32.48,32.49,32.45,32.47,166578.0,28.551,28.5598,28.5246,28.5422,166578.0
2017-11-30 14:20:00,32.47,32.5,32.46,32.46,150549.0,28.5422,28.5686,28.5334,28.5334,150549.0
2017-11-30 14:25:00,32.46,32.48,32.46,32.47,136524.0,28.5334,28.551,28.5334,28.5422,136524.0
2017-11-30 14:30:00,32.48,32.48,32.43,32.45,167049.0,28.551,28.551,28.507,28.5246,167049.0
2017-11-30 14:35:00,32.46,32.46,32.41,32.42,143745.0,28.5334,28.5334,28.4894,28.4982,143745.0
2017-11-30 14:40:00,32.42,32.49,32.42,32.48,209724.0,28.4982,28.5598,28.4982,28.551,209724.0
2017-11-30 14:45:00,32.48,32.5,32.48,32.5,177630.0,28.551,28.5686,28.551,28.5686,177630.0
2017-11-30 14:50:00,32.5,32.51,32.48,32.48,342951.0,28.5686,28.5774,28.551,28.551,342951.0
2017-11-30 14:55:00,32.48,32.49,32.45,32.46,252081.0,28.551,28.5598,28.5246,28.5334,252081.0
2017-11-30 15:00:00,32.46,32.47,32.44,32.45,220560.0,28.5334,28.5422,28.5158,28.5246,220560.0
2017-11-30 15:05:00,32.45,32.46,32.43,32.44,227394.0,28.5246,28.5334,28.507,28.5158,227394.0
2017-11-30 15:10:00,32.43,32.45,32.43,32.45,188115.0,28.507,28.5246,28.507,28.5246,188115.0
2017-11-30 15:15:00,32.45,32.45,32.43,32.44,190833.0,28.5246,28.5246,28.507,28.5158,190833.0
2017-11-30 15:20:00,32.44,32.46,32.44,32.45,256302.0,28.5158,28.5334,28.5158,28.5246,256302.0
2017-11-30 15:25:00,32.45,32.45,32.42,32.45,254841.0,28.5246,28.5246,28.4982,28.5246,254841.0
2017-11-30 15:30:00,32.45,32.46,32.43,32.44,373011.0,28.5246,28.5334,28.507,28.5158,373011.0
2017-11-30 15:35:00,32.44,32.44,32.39,32.39,347847.0,28.5158,28.5158,28.4719,28.4719,347847.0
2017-11-30 15:40:00,32.39,32.43,32.39,32.41,322641.0,28.4719,28.507,28.4719,28.4894,322641.0
2017-11-30 15:45:00,32.42,32.44,32.4,32.44,849765.0,28.4982,28.5158,28.4807,28.5158,849765.0
2017-11-30 15:50:00,32.43,32.46,32.42,32.43,805329.0,28.507,28.5334,28.4982,28.507,805329.0
2017-11-30 15:55:00,32.43,32.43,32.38,32.42,1226073.0,28.507,28.507,28.4631,28.4982,1226073.0
2017-12-01 09:30:00,32.54,32.57,32.45,32.49,744039.0,28.6037,28.6301,28.5246,28.5598,744039.0
2017-12-01 09:35:00,32.49,32.57,32.42,32.56,515547.0,28.5598,28.6301,28.4982,28.6213,515547.0
2017-12-01 09:40:00,32.56,32.57,32.46,32.47,332967.0,28.6213,28.6301,28.5334,28.5422,332967.0
2017-12-01 09:45:00,32.47,32.55,32.46,32.53,163695.0,28.5422,28.6125,28.5334,28.5949,163695.0
2017-12-01 09:50:00,32.53,32.56,32.52,32.55,232683.0,28.5949,28.6213,28.5861,28.6125,232683.0
2017-12-01 09:55:00,32.55,32.56,32.52,32.53,204921.0,28.6125,28.6213,28.5861,28.5949,204921.0
2017-12-01 10:00:00,32.53,32.53,32.49,32.5,256635.0,28.5949,28.5949,28.5598,28.5686,256635.0
2017-12-01 10:05:00,32.5,32.54,32.48,32.53,160686.0,28.5686,28.6037,28.551,28.5949,160686.0
2017-12-01 10:10:00,32.53,32.53,32.49,32.49,170385.0,28.5949,28.5949,28.5598,28.5598,170385.0
2017-12-01 10:15:00,32.5,32.51,32.47,32.47,256389.0,28.5686,28.5774,28.5422,28.5422,256389.0
2017-12-01 10:20:00,32.47,32.49,32.42,32.43,348048.0,28.5422,28.5598,28.4982,28.507,348048.0
2017-12-01 10:25:00,32.42,32.44,32.38,32.41,179235.0,28.4982,28.5158,28.4631,28.4894,179235.0
2017-12-01 10:30:00,32.41,32.42,32.4,32.41,132333.0,28.4894,28.4982,28.4807,28.4894,132333.0
2017-12-01 10:35:00,32.41,32.43,32.38,32.4,166134.0,28.4894,28.507,28.4631,28.4807,166134.0
2017-12-01 10:40:00,32.41,32.43,32.41,32.42,172032.0,28.4894,28.507,28.4894,28.4982,172032.0
2017-12-01 10:45:00,32.42,32.47,32.42,32.44,136995.0,28.4982,28.5422,28.4982,28.5158,136995.0
2017-12-01 10:50:00,32.44,32.45,32.41,32.42,155610.0,28.5158,28.5246,28.4894,28.4982,155610.0
2017-12-01 10:55:00,32.42,32.43,32.38,32.39,99252.0,28.4982,28.507,28.4631,28.4719,99252.0
2017-12-01 11:00:00,32.39,32.4,32.36,32.38,159375.0,28.4719,28.4807,28.4455,28.4631,159375.0
2017-12-01 11:05:00,32.37,32.38,32.25,32.31,374643.0,28.4543,28.4631,28.3488,28.4015,374643.0
2017-12-01 11:10:00,32.32,32.33,32.08,32.23,379593.0,28.4103,28.4191,28.1994,28.3312,379593.0
2017-12-01 11:15:00,32.24,32.29,32.18,32.26,276624.0,28.34,28.384,28.2873,28.3576,276624.0
2017-12-01 11:20:00,32.26,32.26,32.18,32.22,376662.0,28.3576,28.3576,28.2873,28.3224,376662.0
2017-12-01 11:25:00,32.22,32.28,32.1,32.13,341226.0,28.3224,28.3752,28.2169,28.2433,341226.0
2017-12-01 11:30:00,32.13,32.3,32.08,32.22,512286.0,28.2433,28.3928,28.1994,28.3224,512286.0
2017-12-01 11:35:00,32.23,32.27,32.12,32.21,334527.0,28.3312,28.3664,28.2345,28.3136,334527.0
2017-12-01 11:40:00,32.21,32.26,32.14,32.26,402819.0,28.3136,28.3576,28.2521,28.3576,402819.0
2017-12-01 11:45:00,32.26,32.31,32.21,32.21,313017.0,28.3576,28.4015,28.3136,28.3136,313017.0
2017-12-01 11:50:00,32.21,32.34,32.17,32.34,255996.0,28.3136,28.4279,28.2785,28.4279,255996.0
2017-12-01 11:55:00,32.35,32.45,32.27,32.45,369606.0,28.4367,28.5246,28.3664,28.5246,369606.0
2017-12-01 12:00:00,32.45,32.45,32.39,32.41,243366.0,28.5246,28.5246,28.4719,28.4894,243366.0
2017-12-01 12:05:00,32.42,32.47,32.37,32.4,221697.0,28.4982,28.5422,28.4543,28.4807,221697.0
2017-12-01 12:10:00,32.41,32.42,32.36,32.38,405864.0,28.4894,28.4982,28.4455,28.4631,405864.0
2017-12-01 12:15:00,32.38,32.41,32.35,32.38,166341.0,28.4631,28.4894,28.4367,28.4631,166341.0
2017-12-01 12:20:00,32.38,32.39,32.34,32.38,135651.0,28.4631,28.4719,28.4279,28.4631,135651.0
2017-12-01 12:25:00,32.38,32.42,32.37,32.41,305433.0,28.4631,28.4982,28.4543,28.4894,305433.0
2017-12-01 12:30:00,32.41,32.44,32.35,32.37,135834.0,28.4894,28.5158,28.4367,28.4543,135834.0
2017-12-01 12:35:00,32.36,32.41,32.36,32.39,90447.0,28.4455,28.4894,28.4455,28.4719,90447.0
2017-12-01 12:40:00,32.39,32.45,32.38,32.42,444777.0,28.4719,28.5246,28.4631,28.4982,444777.0
2017-12-01 12:45:00,32.42,32.47,32.4,32.44,421080.0,28.4982,28.5422,28.4807,28.5158,421080.0
2017-12-01 12:50:00,32.44,32.46,32.42,32.46,282384.0,28.5158,28.5334,28.4982,28.5334,282384.0
2017-12-01 12:55:00,32.46,32.47,32.45,32.46,216660.0,28.5334,28.5422,28.5246,28.5334,216660.0
2017-12-01 13:00:00,32.46,32.47,32.44,32.46,145245.0,28.5334,28.5422,28.5158,28.5334,145245.0
2017-12-01 13:05:00,32.46,32.48,32.45,32.46,92196.0,28.5334,28.551,28.5246,28.5334,92196.0
2017-12-01 13:10:00,32.46,32.49,32.45,32.49,96285.0,28.5334,28.5598,28.5246,28.5598,96285.0
2017-12-01 13:15:00,32.49,32.52,32.48,32.51,130782.0,28.5598,28.5861,28.551,28.5774,130782.0
2017-12-01 13:20:00,32.52,32.53,32.5,32.51,157596.0,28.5861,28.5949,28.5686,28.5774,157596.0
2017-12-01 13:25:00,32.51,32.54,32.51,32.53,156006.0,28.5774,28.6037,28.5774,28.5949,156006.0
2017-12-01 13:30:00,32.52,32.52,32.48,32.49,116940.0,28.5861,28.5861,28.551,28.5598,116940.0
2017-12-01 13:35:00,32.49,32.5,32.48,32.49,74247.0,28.5598,28.5686,28.551,28.5598,74247.0
2017-12-01 13:40:00,32.49,32.5,32.47,32.49,72846.0,28.5598,28.5686,28.5422,28.5598,72846.0
2017-12-01 13:45:00,32.5,32.5,32.44,32.45,236133.0,28.5686,28.5686,28.5158,28.5246,236133.0
2017-12-01 13:50:00,32.46,32.46,32.43,32.46,85119.0,28.5334,28.5334,28.507,28.5334,85119.0
2017-12-01 13:55:00,32.46,32.49,32.45,32.49,110334.0,28.5334,28.5598,28.5246,28.5598,110334.0
2017-12-01 14:00:00,32.49,32.5,32.47,32.49,135570.0,28.5598,28.5686,28.5422,28.5598,135570.0
2017-12-01 14:05:00,32.48,32.48,32.44,32.46,143394.0,28.551,28.551,28.5158,28.5334,143394.0
2017-12-01 14:10:00,32.46,32.49,32.44,32.48,121419.0,28.5334,28.5598,28.5158,28.551,121419.0
2017-12-01 14:15:00,32.48,32.48,32.46,32.46,127926.0,28.551,28.551,28.5334,28.5334,127926.0
2017-12-01 14:20:00,32.46,32.49,32.46,32.47,107103.0,28.5334,28.5598,28.5334,28.5422,107103.0
2017-12-01 14:25:00,32.47,32.49,32.47,32.47,127182.0,28.5422,28.5598,28.5422,28.5422,127182.0
2017-12-01 14:30:00,32.47,32.48,32.47,32.47,89133.0,28.5422,28.551,28.5422,28.5422,89133.0
2017-12-01 14:35:00,32.47,32.48,32.47,32.48,90951.0,28.5422,28.551,28.5422,28.551,90951.0
2017-12-01 14:40:00,32.48,32.48,32.45,32.46,150546.0,28.551,28.551,28.5246,28.5334,150546.0
2017-12-01 14:45:00,32.46,32.48,32.43,32.46,223866.0,28.5334,28.551,28.507,28.5334,223866.0
2017-12-01 14:50:00,32.45,32.46,32.43,32.46,123561.0,28.5246,28.5334,28.507,28.5334,123561.0
2017-12-01 14:55:00,32.45,32.46,32.43,32.46,215331.0,28.5246,28.5334,28.507,28.5334,215331.0
2017-12-01 15:00:00,32.45,32.46,32.42,32.44,135315.0,28.5246,28.5334,28.4982,28.5158,135315.0
2017-12-01 15:05:00,32.43,32.45,32.42,32.44,103146.0,28.507,28.5246,28.4982,28.5158,103146.0
2017-12-01 15:10:00,32.45,32.46,32.44,32.44,127020.0,28.5246,28.5334,28.5158,28.5158,127020.0
2017-12-01 15:15:00,32.44,32.46,32.41,32.42,215670.0,28.5158,28.5334,28.4894,28.4982,215670.0
2017-12-01 15:20:00,32.42,32.45,32.41,32.44,225978.0,28.4982,28.5246,28.4894,28.5158,225978.0
2017-12-01 15:25:00,32.44,32.45,32.42,32.43,215946.0,28.5158,28.5246,28.4982,28.507,215946.0
2017-12-01 15:30:00,32.43,32.44,32.4,32.41,256428.0,28.507,28.5158,28.4807,28.4894,256428.0
2017-12-01 15:35:00,32.41,32.42,32.4,32.41,282363.0,28.4894,28.4982,28.4807,28.4894,282363.0
2017-12-01 15:40:00,32.41,32.48,32.41,32.47,453333.0,28.4894,28.551,28.4894,28.5422,453333.0
2017-12-01 15:45:00,32.47,32.48,32.39,32.4,576870.0,28.5422,28.551,28.4719,28.4807,576870.0
2017-12-01 15:50:00,32.4,32.43,32.4,32.42,452628.0,28.4807,28.507,28.4807,28.4982,452628.0
2017-12-01 15:55:00,32.42,32.46,32.4,32.45,1420092.0,28.4982,28.5334,28.4807,28.5246,1420092.0
2017-12-04 09:30:00,32.58,32.62,32.45,32.53,1075185.0,28.6389,28.674,28.5246,28.5949,1075185.0
2017-12-04 09:35:00,32.53,32.57,32.49,32.53,362490.0,28.5949,28.6301,28.5598,28.5949,362490.0
2017-12-04 09:40:00,32.53,32.62,32.49,32.6,502308.0,28.5949,28.674,28.5598,28.6565,502308.0
2017-12-04 09:45:00,32.6,32.61,32.54,32.55,456114.0,28.6565,28.6653,28.6037,28.6125,456114.0
2017-12-04 09:50:00,32.55,32.56,32.47,32.54,467451.0,28.6125,28.6213,28.5422,28.6037,467451.0
2017-12-04 09:55:00,32.54,32.58,32.52,32.52,264519.0,28.6037,28.6389,28.5861,28.5861,264519.0
2017-12-04 10:00:00,32.52,32.6,32.5,32.55,314562.0,28.5861,28.6565,28.5686,28.6125,314562.0
2017-12-04 10:05:00,32.55,32.57,32.52,32.54,257409.0,28.6125,28.6301,28.5861,28.6037,257409.0
2017-12-04 10:10:00,32.54,32.55,32.47,32.5,341043.0,28.6037,28.6125,28.5422,28.5686,341043.0
2017-12-04 10:15:00,32.49,32.52,32.47,32.48,216690.0,28.5598,28.5861,28.5422,28.551,216690.0
2017-12-04 10:20:00,32.48,32.49,32.44,32.47,269745.0,28.551,28.5598,28.5158,28.5422,269745.0
2017-12-04 10:25:00,32.48,32.48,32.45,32.46,186090.0,28.551,28.551,28.5246,28.5334,186090.0
2017-12-04 10:30:00,32.46,32.47,32.38,32.42,345639.0,28.5334,28.5422,28.4631,28.4982,345639.0
2017-12-04 10:35:00,32.42,32.48,32.42,32.46,222417.0,28.4982,28.551,28.4982,28.5334,222417.0
2017-12-04 10:40:00,32.46,32.47,32.37,32.39,307980.0,28.5334,28.5422,28.4543,28.4719,307980.0
2017-12-04 10:45:00,32.39,32.4,32.26,32.4,739662.0,28.4719,28.4807,28.3576,28.4807,739662.0
2017-12-04 10:50:00,32.4,32.41,32.35,32.36,294423.0,28.4807,28.4894,28.4367,28.4455,294423.0
2017-12-04 10:55:00,32.37,32.41,32.33,32.34,354186.0,28.4543,28.4894,28.4191,28.4279,354186.0
2017-12-04 11:00:00,32.33,32.35,32.32,32.32,266385.0,28.4191,28.4367,28.4103,28.4103,266385.0
2017-12-04 11:05:00,32.32,32.35,32.3,32.33,477165.0,28.4103,28.4367,28.3928,28.4191,477165.0
2017-12-04 11:10:00,32.33,32.39,32.33,32.39,243258.0,28.4191,28.4719,28.4191,28.4719,243258.0
2017-12-04 11:15:00,32.4,32.41,32.33,32.37,391476.0,28.4807,28.4894,28.4191,28.4543,391476.0
2017-12-04 11:20:00,32.37,32.4,32.36,32.37,180507.0,28.4543,28.4807,28.4455,28.4543,180507.0
2017-12-04 11:25:00,32.37,32.4,32.35,32.36,173265.0,28.4543,28.4807,28.4367,28.4455,173265.0
2017-12-04 11:30:00,32.36,32.41,32.35,32.4,259980.0,28.4455,28.4894,28.4367,28.4807,259980.0
2017-12-04 11:35:00,32.4,32.42,32.4,32.4,247371.0,28.4807,28.4982,28.4807,28.4807,247371.0
2017-12-04 11:40:00,32.4,32.45,32.4,32.43,263535.0,28.4807,28.5246,28.4807,28.507,263535.0
2017-12-04 11:45:00,32.43,32.46,32.38,32.4,339153.0,28.507,28.5334,28.4631,28.4807,339153.0
2017-12-04 11:50:00,32.4,32.4,32.37,32.38,129117.0,28.4807,28.4807,28.4543,28.4631,129117.0
2017-12-04 11:55:00,32.38,32.4,32.31,32.31,257031.0,28.4631,28.4807,28.4015,28.4015,257031.0
2017-12-04 12:00:00,32.31,32.33,32.3,32.32,216933.0,28.4015,28.4191,28.3928,28.4103,216933.0
2017-12-04 12:05:00,32.32,32.33,32.31,32.32,343398.0,28.4103,28.4191,28.4015,28.4103,343398.0
2017-12-04 12:10:00,32.32,32.36,32.3,32.35,234528.0,28.4103,28.4455,28.3928,28.4367,234528.0
2017-12-04 12:15:00,32.35,32.36,32.32,32.35,217242.0,28.4367,28.4455,28.4103,28.4367,217242.0
2017-12-04 12:20:00,32.35,32.36,32.33,32.35,296412.0,28.4367,28.4455,28.4191,28.4367,296412.0
2017-12-04 12:25:00,32.34,32.36,32.34,32.36,111654.0,28.4279,28.4455,28.4279,28.4455,111654.0
2017-12-04 12:30:00,32.35,32.36,32.32,32.33,249906.0,28.4367,28.4455,28.4103,28.4191,249906.0
2017-12-04 12:35:00,32.33,32.34,32.31,32.32,185274.0,28.4191,28.4279,28.4015,28.4103,185274.0
2017-12-04 12:40:00,32.33,32.33,32.31,32.32,141549.0,28.4191,28.4191,28.4015,28.4103,141549.0
2017-12-04 12:45:00,32.32,32.33,32.32,32.33,154926.0,28.4103,28.4191,28.4103,28.4191,154926.0
2017-12-04 12:50:00,32.33,32.33,32.31,32.31,123423.0,28.4191,28.4191,28.4015,28.4015,123423.0
2017-12-04 12:55:00,32.31,32.33,32.31,32.32,97206.0,28.4015,28.4191,28.4015,28.4103,97206.0
2017-12-04 13:00:00,32.32,32.33,32.31,32.31,108081.0,28.4103,28.4191,28.4015,28.4015,108081.0
2017-12-04 13:05:00,32.31,32.33,32.31,32.32,115842.0,28.4015,28.4191,28.4015,28.4103,115842.0
2017-12-04 13:10:00,32.32,32.34,32.31,32.31,204192.0,28.4103,28.4279,28.4015,28.4015,204192.0
2017-12-04 13:15:00,32.31,32.32,32.3,32.31,103359.0,28.4015,28.4103,28.3928,28.4015,103359.0
2017-12-04 13:20:00,32.31,32.31,32.3,32.31,113499.0,28.4015,28.4015,28.3928,28.4015,113499.0
2017-12-04 13:25:00,32.31,32.31,32.29,32.29,155451.0,28.4015,28.4015,28.384,28.384,155451.0
2017-12-04 13:30:00,32.29,32.32,32.29,32.31,327258.0,28.384,28.4103,28.384,28.4015,327258.0
2017-12-04 13:35:00,32.31,32.33,32.31,32.31,171435.0,28.4015,28.4191,28.4015,28.4015,171435.0
2017-12-04 13:40:00,32.31,32.32,32.3,32.31,177351.0,28.4015,28.4103,28.3928,28.4015,177351.0
2017-12-04 13:45:00,32.31,32.32,32.3,32.31,136794.0,28.4015,28.4103,28.3928,28.4015,136794.0
2017-12-04 13:50:00,32.31,32.31,32.27,32.28,180480.0,28.4015,28.4015,28.3664,28.3752,180480.0
2017-12-04 13:55:00,32.28,32.32,32.28,32.32,140337.0,28.3752,28.4103,28.3752,28.4103,140337.0
2017-12-04 14:00:00,32.31,32.31,32.27,32.29,219708.0,28.4015,28.4015,28.3664,28.384,219708.0
2017-12-04 14:05:00,32.29,32.29,32.22,32.24,354858.0,28.384,28.384,28.3224,28.34,354858.0
2017-12-04 14:10:00,32.24,32.27,32.23,32.26,175440.0,28.34,28.3664,28.3312,28.3576,175440.0
2017-12-04 14:15:00,32.26,32.29,32.25,32.25,267378.0,28.3576,28.384,28.3488,28.3488,267378.0
2017-12-04 14:20:00,32.26,32.33,32.26,32.33,280698.0,28.3576,28.4191,28.3576,28.4191,280698.0
2017-12-04 14:25:00,32.33,32.37,32.33,32.36,313977.0,28.4191,28.4543,28.4191,28.4455,313977.0
2017-12-04 14:30:00,32.36,32.37,32.32,32.33,228378.0,28.4455,28.4543,28.4103,28.4191,228378.0
2017-12-04 14:35:00,32.33,32.35,32.31,32.35,209649.0,28.4191,28.4367,28.4015,28.4367,209649.0
2017-12-04 14:40:00,32.35,32.37,32.34,32.36,180444.0,28.4367,28.4543,28.4279,28.4455,180444.0
2017-12-04 14:45:00,32.36,32.37,32.32,32.33,293937.0,28.4455,28.4543,28.4103,28.4191,293937.0
2017-12-04 14:50:00,32.33,32.37,32.32,32.37,177240.0,28.4191,28.4543,28.4103,28.4543,177240.0
2017-12-04 14:55:00,32.37,32.38,32.34,32.34,171135.0,28.4543,28.4631,28.4279,28.4279,171135.0
2017-12-04 15:00:00,32.34,32.36,32.33,32.35,224094.0,28.4279,28.4455,28.4191,28.4367,224094.0
2017-12-04 15:05:00,32.35,32.39,32.34,32.38,228645.0,28.4367,28.4719,28.4279,28.4631,228645.0
2017-12-04 15:10:00,32.38,32.39,32.33,32.34,388989.0,28.4631,28.4719,28.4191,28.4279,388989.0
2017-12-04 15:15:00,32.34,32.36,32.33,32.34,222057.0,28.4279,28.4455,28.4191,28.4279,222057.0
2017-12-04 15:20:00,32.35,32.39,32.35,32.39,160323.0,28.4367,28.4719,28.4367,28.4719,160323.0
2017-12-04 15:25:00,32.39,32.39,32.37,32.37,166179.0,28.4719,28.4719,28.4543,28.4543,166179.0
2017-12-04 15:30:00,32.37,32.39,32.37,32.39,272121.0,28.4543,28.4719,28.4543,28.4719,272121.0
2017-12-04 15:35:00,32.38,32.39,32.33,32.34,347931.0,28.4631,28.4719,28.4191,28.4279,347931.0
2017-12-04 15:40:00,32.33,32.37,32.33,32.36,403185.0,28.4191,28.4543,28.4191,28.4455,403185.0
2017-12-04 15:45:00,32.36,32.36,32.31,32.32,448860.0,28.4455,28.4455,28.4015,28.4103,448860.0
2017-12-04 15:50:00,32.32,32.35,32.32,32.33,604668.0,28.4103,28.4367,28.4103,28.4191,604668.0
2017-12-04 15:55:00,32.33,32.36,32.33,32.34,839763.0,28.4191,28.4455,28.4191,28.4279,839763.0
2017-12-05 09:30:00,32.33,32.45,32.31,32.36,674682.0,28.4191,28.5246,28.4015,28.4455,674682.0
2017-12-05 09:35:00,32.36,32.46,32.36,32.42,386319.0,28.4455,28.5334,28.4455,28.4982,386319.0
2017-12-05 09:40:00,32.43,32.44,32.36,32.42,266532.0,28.507,28.5158,28.4455,28.4982,266532.0
2017-12-05 09:45:00,32.41,32.46,32.38,32.46,404046.0,28.4894,28.5334,28.4631,28.5334,404046.0
2017-12-05 09:50:00,32.46,32.53,32.44,32.53,522513.0,28.5334,28.5949,28.5158,28.5949,522513.0
2017-12-05 09:55:00,32.53,32.53,32.4,32.4,277527.0,28.5949,28.5949,28.4807,28.4807,277527.0
2017-12-05 10:00:00,32.41,32.44,32.4,32.42,198603.0,28.4894,28.5158,28.4807,28.4982,198603.0
2017-12-05 10:05:00,32.43,32.46,32.42,32.44,393744.0,28.507,28.5334,28.4982,28.5158,393744.0
2017-12-05 10:10:00,32.44,32.51,32.43,32.5,274821.0,28.5158,28.5774,28.507,28.5686,274821.0
2017-12-05 10:15:00,32.5,32.54,32.5,32.52,245028.0,28.5686,28.6037,28.5686,28.5861,245028.0
2017-12-05 10:20:00,32.52,32.57,32.52,32.53,265050.0,28.5861,28.6301,28.5861,28.5949,265050.0
2017-12-05 10:25:00,32.53,32.57,32.5,32.52,278619.0,28.5949,28.6301,28.5686,28.5861,278619.0
2017-12-05 10:30:00,32.52,32.56,32.5,32.5,184749.0,28.5861,28.6213,28.5686,28.5686,184749.0
2017-12-05 10:35:00,32.51,32.52,32.47,32.49,230709.0,28.5774,28.5861,28.5422,28.5598,230709.0
2017-12-05 10:40:00,32.49,32.5,32.45,32.46,195135.0,28.5598,28.5686,28.5246,28.5334,195135.0
2017-12-05 10:45:00,32.46,32.52,32.46,32.51,193620.0,28.5334,28.5861,28.5334,28.5774,193620.0
2017-12-05 10:50:00,32.51,32.53,32.5,32.52,226140.0,28.5774,28.5949,28.5686,28.5861,226140.0
2017-12-05 10:55:00,32.51,32.54,32.5,32.51,268128.0,28.5774,28.6037,28.5686,28.5774,268128.0
2017-12-05 11:00:00,32.51,32.54,32.48,32.51,242997.0,28.5774,28.6037,28.551,28.5774,242997.0
2017-12-05 11:05:00,32.51,32.55,32.5,32.54,187467.0,28.5774,28.6125,28.5686,28.6037,187467.0
2017-12-05 11:10:00,32.54,32.58,32.54,32.56,232383.0,28.6037,28.6389,28.6037,28.6213,232383.0
2017-12-05 11:15:00,32.56,32.59,32.55,32.58,352122.0,28.6213,28.6477,28.6125,28.6389,352122.0
2017-12-05 11:20:00,32.58,32.61,32.57,32.59,344601.0,28.6389,28.6653,28.6301,28.6477,344601.0
2017-12-05 11:25:00,32.6,32.6,32.58,32.6,207993.0,28.6565,28.6565,28.6389,28.6565,207993.0
2017-12-05 11:30:00,32.6,32.63,32.59,32.62,342489.0,28.6565,28.6828,28.6477,28.674,342489.0
2017-12-05 11:35:00,32.62,32.64,32.61,32.63,322689.0,28.674,28.6916,28.6653,28.6828,322689.0
2017-12-05 11:40:00,32.64,32.65,32.62,32.63,176241.0,28.6916,28.7004,28.674,28.6828,176241.0
2017-12-05 11:45:00,32.64,32.64,32.61,32.61,384561.0,28.6916,28.6916,28.6653,28.6653,384561.0
2017-12-05 11:50:00,32.61,32.62,32.58,32.6,346941.0,28.6653,28.674,28.6389,28.6565,346941.0
2017-12-05 11:55:00,32.6,32.61,32.57,32.58,214542.0,28.6565,28.6653,28.6301,28.6389,214542.0
2017-12-05 12:00:00,32.58,32.59,32.56,32.57,237354.0,28.6389,28.6477,28.6213,28.6301,237354.0
2017-12-05 12:05:00,32.57,32.61,32.57,32.59,242241.0,28.6301,28.6653,28.6301,28.6477,242241.0
2017-12-05 12:10:00,32.59,32.59,32.57,32.58,167199.0,28.6477,28.6477,28.6301,28.6389,167199.0
2017-12-05 12:15:00,32.58,32.58,32.57,32.58,141348.0,28.6389,28.6389,28.6301,28.6389,141348.0
2017-12-05 12:20:00,32.58,32.58,32.53,32.54,201549.0,28.6389,28.6389,28.5949,28.6037,201549.0
2017-12-05 12:25:00,32.54,32.55,32.52,32.53,175917.0,28.6037,28.6125,28.5861,28.5949,175917.0
2017-12-05 12:30:00,32.53,32.54,32.52,32.54,101670.0,28.5949,28.6037,28.5861,28.6037,101670.0
2017-12-05 12:35:00,32.54,32.54,32.48,32.49,117111.0,28.6037,28.6037,28.551,28.5598,117111.0
2017-12-05 12:40:00,32.49,32.5,32.48,32.5,74607.0,28.5598,28.5686,28.551,28.5686,74607.0
2017-12-05 12:45:00,32.5,32.52,32.49,32.5,115740.0,28.5686,28.5861,28.5598,28.5686,115740.0
2017-12-05 12:50:00,32.51,32.51,32.47,32.47,132954.0,28.5774,28.5774,28.5422,28.5422,132954.0
2017-12-05 12:55:00,32.47,32.5,32.47,32.48,171087.0,28.5422,28.5686,28.5422,28.551,171087.0
2017-12-05 13:00:00,32.49,32.52,32.48,32.51,117090.0,28.5598,28.5861,28.551,28.5774,117090.0
2017-12-05 13:05:00,32.51,32.52,32.5,32.51,133275.0,28.5774,28.5861,28.5686,28.5774,133275.0
2017-12-05 13:10:00,32.51,32.51,32.5,32.5,78165.0,28.5774,28.5774,28.5686,28.5686,78165.0
2017-12-05 13:15:00,32.5,32.5,32.47,32.49,104643.0,28.5686,28.5686,28.5422,28.5598,104643.0
2017-12-05 13:20:00,32.49,32.51,32.49,32.5,101172.0,28.5598,28.5774,28.5598,28.5686,101172.0
2017-12-05 13:25:00,32.5,32.5,32.49,32.5,102438.0,28.5686,28.5686,28.5598,28.5686,102438.0
2017-12-05 13:30:00,32.5,32.52,32.5,32.51,110856.0,28.5686,28.5861,28.5686,28.5774,110856.0
2017-12-05 13:35:00,32.52,32.53,32.5,32.53,1613439.0,28.5861,28.5949,28.5686,28.5949,1613439.0
2017-12-05 13:40:00,32.53,32.55,32.53,32.53,141861.0,28.5949,28.6125,28.5949,28.5949,141861.0
2017-12-05 13:45:00,32.53,32.54,32.53,32.54,73065.0,28.5949,28.6037,28.5949,28.6037,73065.0
2017-12-05 13:50:00,32.54,32.57,32.54,32.54,222174.0,28.6037,28.6301,28.6037,28.6037,222174.0
2017-12-05 13:55:00,32.54,32.55,32.53,32.54,148947.0,28.6037,28.6125,28.5949,28.6037,148947.0
2017-12-05 14:00:00,32.54,32.56,32.54,32.56,129684.0,28.6037,28.6213,28.6037,28.6213,129684.0
2017-12-05 14:05:00,32.56,32.57,32.56,32.56,107232.0,28.6213,28.6301,28.6213,28.6213,107232.0
2017-12-05 14:10:00,32.56,32.57,32.53,32.53,144429.0,28.6213,28.6301,28.5949,28.5949,144429.0
2017-12-05 14:15:00,32.53,32.53,32.49,32.5,151164.0,28.5949,28.5949,28.5598,28.5686,151164.0
2017-12-05 14:20:00,32.5,32.51,32.49,32.51,137184.0,28.5686,28.5774,28.5598,28.5774,137184.0
2017-12-05 14:25:00,32.51,32.53,32.51,32.52,147423.0,28.5774,28.5949,28.5774,28.5861,147423.0
2017-12-05 14:30:00,32.52,32.52,32.5,32.51,152961.0,28.5861,28.5861,28.5686,28.5774,152961.0
2017-12-05 14:35:00,32.51,32.51,32.47,32.47,209196.0,28.5774,28.5774,28.5422,28.5422,209196.0
2017-12-05 14:40:00,32.47,32.5,32.47,32.5,143040.0,28.5422,28.5686,28.5422,28.5686,143040.0
2017-12-05 14:45:00,32.5,32.5,32.48,32.49,154635.0,28.5686,28.5686,28.551,28.5598,154635.0
2017-12-05 14:50:00,32.49,32.51,32.48,32.51,164613.0,28.5598,28.5774,28.551,28.5774,164613.0
2017-12-05 14:55:00,32.51,32.52,32.5,32.51,198753.0,28.5774,28.5861,28.5686,28.5774,198753.0
2017-12-05 15:00:00,32.51,32.54,32.5,32.52,859437.0,28.5774,28.6037,28.5686,28.5861,859437.0
2017-12-05 15:05:00,32.52,32.62,32.51,32.59,403695.0,28.5861,28.674,28.5774,28.6477,403695.0
2017-12-05 15:10:00,32.59,32.6,32.54,32.54,379248.0,28.6477,28.6565,28.6037,28.6037,379248.0
2017-12-05 15:15:00,32.54,32.55,32.53,32.55,164118.0,28.6037,28.6125,28.5949,28.6125,164118.0
2017-12-05 15:20:00,32.55,32.57,32.54,32.55,265014.0,28.6125,28.6301,28.6037,28.6125,265014.0
2017-12-05 15:25:00,32.55,32.56,32.54,32.55,248814.0,28.6125,28.6213,28.6037,28.6125,248814.0
2017-12-05 15:30:00,32.55,32.56,32.54,32.55,253722.0,28.6125,28.6213,28.6037,28.6125,253722.0
2017-12-05 15:35:00,32.55,32.55,32.53,32.54,426393.0,28.6125,28.6125,28.5949,28.6037,426393.0
2017-12-05 15:40:00,32.54,32.59,32.53,32.59,441762.0,28.6037,28.6477,28.5949,28.6477,441762.0
2017-12-05 15:45:00,32.59,32.59,32.56,32.59,610491.0,28.6477,28.6477,28.6213,28.6477,610491.0
2017-12-05 15:50:00,32.59,32.61,32.58,32.61,738708.0,28.6477,28.6653,28.6389,28.6653,738708.0
2017-12-05 15:55:00,32.61,32.63,32.6,32.61,1759983.0,28.6653,28.6828,28.6565,28.6653,1759983.0
2017-12-06 09:30:00,32.65,32.71,32.57,32.61,865878.0,28.7004,28.7532,28.6301,28.6653,865878.0
2017-12-06 09:35:00,32.6,32.67,32.59,32.64,356337.0,28.6565,28.718,28.6477,28.6916,356337.0
2017-12-06 09:40:00,32.65,32.66,32.59,32.61,222447.0,28.7004,28.7092,28.6477,28.6653,222447.0
2017-12-06 09:45:00,32.62,32.65,32.59,32.63,355950.0,28.674,28.7004,28.6477,28.6828,355950.0
2017-12-06 09:50:00,32.63,32.66,32.58,32.6,529377.0,28.6828,28.7092,28.6389,28.6565,529377.0
2017-12-06 09:55:00,32.59,32.62,32.54,32.59,217605.0,28.6477,28.674,28.6037,28.6477,217605.0
2017-12-06 10:00:00,32.59,32.6,32.53,32.56,177354.0,28.6477,28.6565,28.5949,28.6213,177354.0
2017-12-06 10:05:00,32.56,32.58,32.53,32.54,226032.0,28.6213,28.6389,28.5949,28.6037,226032.0
2017-12-06 10:10:00,32.54,32.54,32.47,32.48,192444.0,28.6037,28.6037,28.5422,28.551,192444.0
2017-12-06 10:15:00,32.48,32.49,32.45,32.45,213231.0,28.551,28.5598,28.5246,28.5246,213231.0
2017-12-06 10:20:00,32.45,32.49,32.45,32.47,155016.0,28.5246,28.5598,28.5246,28.5422,155016.0
2017-12-06 10:25:00,32.47,32.53,32.47,32.51,207333.0,28.5422,28.5949,28.5422,28.5774,207333.0
2017-12-06 10:30:00,32.51,32.57,32.49,32.56,227499.0,28.5774,28.6301,28.5598,28.6213,227499.0
2017-12-06 10:35:00,32.56,32.58,32.53,32.55,169971.0,28.6213,28.6389,28.5949,28.6125,169971.0
2017-12-06 10:40:00,32.55,32.58,32.5,32.51,119760.0,28.6125,28.6389,28.5686,28.5774,119760.0
2017-12-06 10:45:00,32.51,32.55,32.48,32.52,145314.0,28.5774,28.6125,28.551,28.5861,145314.0
2017-12-06 10:50:00,32.52,32.58,32.52,32.57,110220.0,28.5861,28.6389,28.5861,28.6301,110220.0
2017-12-06 10:55:00,32.57,32.58,32.54,32.58,145326.0,28.6301,28.6389,28.6037,28.6389,145326.0
2017-12-06 11:00:00,32.57,32.57,32.54,32.56,94221.0,28.6301,28.6301,28.6037,28.6213,94221.0
2017-12-06 11:05:00,32.56,32.57,32.53,32.56,111522.0,28.6213,28.6301,28.5949,28.6213,111522.0
2017-12-06 11:10:00,32.56,32.57,32.52,32.52,165498.0,28.6213,28.6301,28.5861,28.5861,165498.0
2017-12-06 11:15:00,32.52,32.54,32.51,32.53,212514.0,28.5861,28.6037,28.5774,28.5949,212514.0
2017-12-06 11:20:00,32.53,32.54,32.51,32.52,145746.0,28.5949,28.6037,28.5774,28.5861,145746.0
2017-12-06 11:25:00,32.52,32.52,32.48,32.48,128649.0,28.5861,28.5861,28.551,28.551,128649.0
2017-12-06 11:30:00,32.49,32.49,32.45,32.46,126477.0,28.5598,28.5598,28.5246,28.5334,126477.0
2017-12-06 11:35:00,32.46,32.47,32.44,32.47,164883.0,28.5334,28.5422,28.5158,28.5422,164883.0
2017-12-06 11:40:00,32.47,32.48,32.46,32.47,146040.0,28.5422,28.551,28.5334,28.5422,146040.0
2017-12-06 11:45:00,32.47,32.52,32.47,32.51,105486.0,28.5422,28.5861,28.5422,28.5774,105486.0
2017-12-06 11:50:00,32.51,32.54,32.51,32.52,90993.0,28.5774,28.6037,28.5774,28.5861,90993.0
2017-12-06 11:55:00,32.52,32.52,32.47,32.47,174132.0,28.5861,28.5861,28.5422,28.5422,174132.0
2017-12-06 12:00:00,32.48,32.48,32.45,32.45,103818.0,28.551,28.551,28.5246,28.5246,103818.0
2017-12-06 12:05:00,32.46,32.5,32.45,32.5,87972.0,28.5334,28.5686,28.5246,28.5686,87972.0
2017-12-06 12:10:00,32.49,32.5,32.48,32.49,89829.0,28.5598,28.5686,28.551,28.5598,89829.0
2017-12-06 12:15:00,32.49,32.52,32.49,32.5,87594.0,28.5598,28.5861,28.5598,28.5686,87594.0
2017-12-06 12:20:00,32.49,32.52,32.49,32.52,81750.0,28.5598,28.5861,28.5598,28.5861,81750.0
2017-12-06 12:25:00,32.52,32.52,32.48,32.48,108633.0,28.5861,28.5861,28.551,28.551,108633.0
2017-12-06 12:30:00,32.48,32.49,32.47,32.48,108774.0,28.551,28.5598,28.5422,28.551,108774.0
2017-12-06 12:35:00,32.48,32.49,32.47,32.47,53211.0,28.551,28.5598,28.5422,28.5422,53211.0
2017-12-06 12:40:00,32.47,32.5,32.47,32.48,87978.0,28.5422,28.5686,28.5422,28.551,87978.0
2017-12-06 12:45:00,32.48,32.51,32.47,32.51,61986.0,28.551,28.5774,28.5422,28.5774,61986.0
2017-12-06 12:50:00,32.5,32.54,32.5,32.51,115131.0,28.5686,28.6037,28.5686,28.5774,115131.0
2017-12-06 12:55:00,32.52,32.54,32.51,32.54,54792.0,28.5861,28.6037,28.5774,28.6037,54792.0
2017-12-06 13:00:00,32.53,32.54,32.52,32.54,56610.0,28.5949,28.6037,28.5861,28.6037,56610.0
2017-12-06 13:05:00,32.54,32.55,32.52,32.52,60993.0,28.6037,28.6125,28.5861,28.5861,60993.0
2017-12-06 13:10:00,32.53,32.54,32.52,32.53,46380.0,28.5949,28.6037,28.5861,28.5949,46380.0
2017-12-06 13:15:00,32.53,32.54,32.52,32.53,63933.0,28.5949,28.6037,28.5861,28.5949,63933.0
2017-12-06 13:20:00,32.53,32.54,32.52,32.52,86949.0,28.5949,28.6037,28.5861,28.5861,86949.0
2017-12-06 13:25:00,32.52,32.54,32.52,32.53,52008.0,28.5861,28.6037,28.5861,28.5949,52008.0
2017-12-06 13:30:00,32.53,32.55,32.53,32.54,98457.0,28.5949,28.6125,28.5949,28.6037,98457.0
2017-12-06 13:35:00,32.54,32.54,32.53,32.53,71172.0,28.6037,28.6037,28.5949,28.5949,71172.0
2017-12-06 13:40:00,32.54,32.54,32.52,32.52,94923.0,28.6037,28.6037,28.5861,28.5861,94923.0
2017-12-06 13:45:00,32.52,32.52,32.5,32.51,65880.0,28.5861,28.5861,28.5686,28.5774,65880.0
2017-12-06 13:50:00,32.51,32.54,32.51,32.53,99087.0,28.5774,28.6037,28.5774,28.5949,99087.0
2017-12-06 13:55:00,32.53,32.54,32.51,32.52,169404.0,28.5949,28.6037,28.5774,28.5861,169404.0
2017-12-06 14:00:00,32.52,32.53,32.51,32.52,104697.0,28.5861,28.5949,28.5774,28.5861,104697.0
2017-12-06 14:05:00,32.52,32.52,32.49,32.49,169803.0,28.5861,28.5861,28.5598,28.5598,169803.0
2017-12-06 14:10:00,32.49,32.5,32.46,32.47,133647.0,28.5598,28.5686,28.5334,28.5422,133647.0
2017-12-06 14:15:00,32.47,32.47,32.46,32.47,92907.0,28.5422,28.5422,28.5334,28.5422,92907.0
2017-12-06 14:20:00,32.47,32.48,32.46,32.47,96030.0,28.5422,28.551,28.5334,28.5422,96030.0
2017-12-06 14:25:00,32.48,32.48,32.46,32.46,165093.0,28.551,28.551,28.5334,28.5334,165093.0
2017-12-06 14:30:00,32.46,32.47,32.43,32.44,156135.0,28.5334,28.5422,28.507,28.5158,156135.0
2017-12-06 14:35:00,32.44,32.46,32.44,32.46,179262.0,28.5158,28.5334,28.5158,28.5334,179262.0
2017-12-06 14:40:00,32.46,32.47,32.45,32.46,154527.0,28.5334,28.5422,28.5246,28.5334,154527.0
2017-12-06 14:45:00,32.47,32.47,32.45,32.45,161316.0,28.5422,28.5422,28.5246,28.5246,161316.0
2017-12-06 14:50:00,32.45,32.45,32.44,32.45,119724.0,28.5246,28.5246,28.5158,28.5246,119724.0
2017-12-06 14:55:00,32.45,32.46,32.45,32.46,145413.0,28.5246,28.5334,28.5246,28.5334,145413.0
2017-12-06 15:00:00,32.45,32.47,32.45,32.46,133176.0,28.5246,28.5422,28.5246,28.5334,133176.0
2017-12-06 15:05:00,32.46,32.46,32.46,32.46,139416.0,28.5334,28.5334,28.5334,28.5334,139416.0
2017-12-06 15:10:00,32.46,32.46,32.45,32.46,96591.0,28.5334,28.5334,28.5246,28.5334,96591.0
2017-12-06 15:15:00,32.46,32.47,32.45,32.47,123411.0,28.5334,28.5422,28.5246,28.5422,123411.0
2017-12-06 15:20:00,32.47,32.48,32.46,32.47,109917.0,28.5422,28.551,28.5334,28.5422,109917.0
2017-12-06 15:25:00,32.47,32.48,32.46,32.47,119691.0,28.5422,28.551,28.5334,28.5422,119691.0
2017-12-06 15:30:00,32.48,32.48,32.47,32.47,174192.0,28.551,28.551,28.5422,28.5422,174192.0
2017-12-06 15:35:00,32.47,32.48,32.46,32.47,205917.0,28.5422,28.551,28.5334,28.5422,205917.0
2017-12-06 15:40:00,32.47,32.47,32.44,32.46,287391.0,28.5422,28.5422,28.5158,28.5334,287391.0
2017-12-06 15:45:00,32.46,32.48,32.46,32.46,432426.0,28.5334,28.551,28.5334,28.5334,432426.0
2017-12-06 15:50:00,32.46,32.46,32.43,32.46,528108.0,28.5334,28.5334,28.507,28.5334,528108.0
2017-12-06 15:55:00,32.46,32.47,32.41,32.43,1135392.0,28.5334,28.5422,28.4894,28.507,1135392.0
2017-12-07 09:30:00,32.35,32.43,32.31,32.37,862422.0,28.5866,28.6573,28.5512,28.6042,862422.0
2017-12-07 09:35:00,32.37,32.39,32.3,32.36,654747.0,28.6042,28.6219,28.5424,28.5954,654747.0
2017-12-07 09:40:00,32.36,32.39,32.34,32.39,243579.0,28.5954,28.6219,28.5777,28.6219,243579.0
2017-12-07 09:45:00,32.38,32.38,32.35,32.36,163719.0,28.6131,28.6131,28.5866,28.5954,163719.0
2017-12-07 09:50:00,32.36,32.39,32.35,32.37,281097.0,28.5954,28.6219,28.5866,28.6042,281097.0
2017-12-07 09:55:00,32.37,32.41,32.37,32.4,557211.0,28.6042,28.6396,28.6042,28.6307,557211.0
2017-12-07 10:00:00,32.4,32.43,32.4,32.41,418539.0,28.6307,28.6573,28.6307,28.6396,418539.0
2017-12-07 10:05:00,32.41,32.43,32.41,32.42,209550.0,28.6396,28.6573,28.6396,28.6484,209550.0
2017-12-07 10:10:00,32.42,32.43,32.39,32.41,254295.0,28.6484,28.6573,28.6219,28.6396,254295.0
2017-12-07 10:15:00,32.41,32.44,32.4,32.43,208677.0,28.6396,28.6661,28.6307,28.6573,208677.0
2017-12-07 10:20:00,32.43,32.53,32.43,32.52,425187.0,28.6573,28.7456,28.6573,28.7368,425187.0
2017-12-07 10:25:00,32.52,32.52,32.45,32.45,233712.0,28.7368,28.7368,28.6749,28.6749,233712.0
2017-12-07 10:30:00,32.45,32.46,32.41,32.45,246237.0,28.6749,28.6838,28.6396,28.6749,246237.0
2017-12-07 10:35:00,32.46,32.46,32.42,32.42,183408.0,28.6838,28.6838,28.6484,28.6484,183408.0
2017-12-07 10:40:00,32.42,32.44,32.39,32.41,197841.0,28.6484,28.6661,28.6219,28.6396,197841.0
2017-12-07 10:45:00,32.41,32.43,32.39,32.42,112443.0,28.6396,28.6573,28.6219,28.6484,112443.0
2017-12-07 10:50:00,32.42,32.44,32.41,32.43,123063.0,28.6484,28.6661,28.6396,28.6573,123063.0
2017-12-07 10:55:00,32.43,32.43,32.39,32.42,121386.0,28.6573,28.6573,28.6219,28.6484,121386.0
2017-12-07 11:00:00,32.41,32.46,32.41,32.45,187074.0,28.6396,28.6838,28.6396,28.6749,187074.0
2017-12-07 11:05:00,32.45,32.46,32.43,32.44,109398.0,28.6749,28.6838,28.6573,28.6661,109398.0
2017-12-07 11:10:00,32.44,32.44,32.42,32.43,105066.0,28.6661,28.6661,28.6484,28.6573,105066.0
2017-12-07 11:15:00,32.43,32.44,32.4,32.4,88866.0,28.6573,28.6661,28.6307,28.6307,88866.0
2017-12-07 11:20:00,32.4,32.43,32.39,32.43,126108.0,28.6307,28.6573,28.6219,28.6573,126108.0
2017-12-07 11:25:00,32.43,32.43,32.41,32.43,112311.0,28.6573,28.6573,28.6396,28.6573,112311.0
2017-12-07 11:30:00,32.43,32.47,32.43,32.46,99972.0,28.6573,28.6926,28.6573,28.6838,99972.0
2017-12-07 11:35:00,32.46,32.48,32.42,32.43,173085.0,28.6838,28.7014,28.6484,28.6573,173085.0
2017-12-07 11:40:00,32.42,32.44,32.41,32.44,91587.0,28.6484,28.6661,28.6396,28.6661,91587.0
2017-12-07 11:45:00,32.44,32.44,32.41,32.43,126903.0,28.6661,28.6661,28.6396,28.6573,126903.0
2017-12-07 11:50:00,32.43,32.44,32.41,32.42,159591.0,28.6573,28.6661,28.6396,28.6484,159591.0
2017-12-07 11:55:00,32.42,32.44,32.42,32.44,130617.0,28.6484,28.6661,28.6484,28.6661,130617.0
2017-12-07 12:00:00,32.44,32.45,32.43,32.44,132828.0,28.6661,28.6749,28.6573,28.6661,132828.0
2017-12-07 12:05:00,32.44,32.45,32.42,32.42,117510.0,28.6661,28.6749,28.6484,28.6484,117510.0
2017-12-07 12:10:00,32.42,32.42,32.41,32.42,105966.0,28.6484,28.6484,28.6396,28.6484,105966.0
2017-12-07 12:15:00,32.42,32.42,32.4,32.41,103575.0,28.6484,28.6484,28.6307,28.6396,103575.0
2017-12-07 12:20:00,32.41,32.41,32.39,32.4,117477.0,28.6396,28.6396,28.6219,28.6307,117477.0
2017-12-07 12:25:00,32.39,32.4,32.37,32.38,100899.0,28.6219,28.6307,28.6042,28.6131,100899.0
2017-12-07 12:30:00,32.38,32.39,32.37,32.37,124755.0,28.6131,28.6219,28.6042,28.6042,124755.0
2017-12-07 12:35:00,32.37,32.37,32.34,32.34,207429.0,28.6042,28.6042,28.5777,28.5777,207429.0
2017-12-07 12:40:00,32.34,32.35,32.32,32.33,120036.0,28.5777,28.5866,28.5601,28.5689,120036.0
2017-12-07 12:45:00,32.33,32.37,32.33,32.36,91965.0,28.5689,28.6042,28.5689,28.5954,91965.0
2017-12-07 12:50:00,32.36,32.37,32.35,32.36,111645.0,28.5954,28.6042,28.5866,28.5954,111645.0
2017-12-07 12:55:00,32.36,32.38,32.35,32.37,94452.0,28.5954,28.6131,28.5866,28.6042,94452.0
2017-12-07 13:00:00,32.37,32.38,32.35,32.35,159477.0,28.6042,28.6131,28.5866,28.5866,159477.0
2017-12-07 13:05:00,32.35,32.37,32.34,32.37,104361.0,28.5866,28.6042,28.5777,28.6042,104361.0
2017-12-07 13:10:00,32.37,32.38,32.35,32.35,74235.0,28.6042,28.6131,28.5866,28.5866,74235.0
2017-12-07 13:15:00,32.35,32.35,32.34,32.34,99636.0,28.5866,28.5866,28.5777,28.5777,99636.0
2017-12-07 13:20:00,32.34,32.34,32.3,32.31,200538.0,28.5777,28.5777,28.5424,28.5512,200538.0
2017-12-07 13:25:00,32.31,32.34,32.31,32.32,108300.0,28.5512,28.5777,28.5512,28.5601,108300.0
2017-12-07 13:30:00,32.32,32.35,32.32,32.34,72675.0,28.5601,28.5866,28.5601,28.5777,72675.0
2017-12-07 13:35:00,32.34,32.35,32.33,32.34,87966.0,28.5777,28.5866,28.5689,28.5777,87966.0
2017-12-07 13:40:00,32.34,32.34,32.31,32.33,81186.0,28.5777,28.5777,28.5512,28.5689,81186.0
2017-12-07 13:45:00,32.33,32.35,32.32,32.35,116364.0,28.5689,28.5866,28.5601,28.5866,116364.0
2017-12-07 13:50:00,32.35,32.35,32.31,32.32,110943.0,28.5866,28.5866,28.5512,28.5601,110943.0
2017-12-07 13:55:00,32.32,32.33,32.3,32.32,126309.0,28.5601,28.5689,28.5424,28.5601,126309.0
2017-12-07 14:00:00,32.33,32.33,32.29,32.31,148074.0,28.5689,28.5689,28.5335,28.5512,148074.0
2017-12-07 14:05:00,32.31,32.31,32.29,32.31,93159.0,28.5512,28.5512,28.5335,28.5512,93159.0
2017-12-07 14:10:00,32.31,32.32,32.28,32.29,164514.0,28.5512,28.5601,28.5247,28.5335,164514.0
2017-12-07 14:15:00,32.29,32.29,32.28,32.29,98043.0,28.5335,28.5335,28.5247,28.5335,98043.0
2017-12-07 14:20:00,32.29,32.29,32.27,32.28,127455.0,28.5335,28.5335,28.5159,28.5247,127455.0
2017-12-07 14:25:00,32.28,32.29,32.28,32.28,86088.0,28.5247,28.5335,28.5247,28.5247,86088.0
2017-12-07 14:30:00,32.28,32.32,32.28,32.32,200295.0,28.5247,28.5601,28.5247,28.5601,200295.0
2017-12-07 14:35:00,32.32,32.33,32.31,32.31,124656.0,28.5601,28.5689,28.5512,28.5512,124656.0
2017-12-07 14:40:00,32.31,32.31,32.29,32.29,145266.0,28.5512,28.5512,28.5335,28.5335,145266.0
2017-12-07 14:45:00,32.29,32.31,32.27,32.29,140727.0,28.5335,28.5512,28.5159,28.5335,140727.0
2017-12-07 14:50:00,32.29,32.29,32.28,32.28,85641.0,28.5335,28.5335,28.5247,28.5247,85641.0
2017-12-07 14:55:00,32.29,32.3,32.29,32.29,108921.0,28.5335,28.5424,28.5335,28.5335,108921.0
2017-12-07 15:00:00,32.3,32.3,32.27,32.27,170814.0,28.5424,28.5424,28.5159,28.5159,170814.0
2017-12-07 15:05:00,32.27,32.27,32.24,32.24,263199.0,28.5159,28.5159,28.4894,28.4894,263199.0
2017-12-07 15:10:00,32.24,32.25,32.22,32.25,210381.0,28.4894,28.4982,28.4717,28.4982,210381.0
2017-12-07 15:15:00,32.25,32.26,32.25,32.26,148995.0,28.4982,28.507,28.4982,28.507,148995.0
2017-12-07 15:20:00,32.26,32.28,32.25,32.28,178188.0,28.507,28.5247,28.4982,28.5247,178188.0
2017-12-07 15:25:00,32.28,32.29,32.28,32.28,171624.0,28.5247,28.5335,28.5247,28.5247,171624.0
2017-12-07 15:30:00,32.29,32.3,32.28,32.3,191073.0,28.5335,28.5424,28.5247,28.5424,191073.0
2017-12-07 15:35:00,32.3,32.32,32.28,32.29,324333.0,28.5424,28.5601,28.5247,28.5335,324333.0
2017-12-07 15:40:00,32.3,32.3,32.28,32.28,242580.0,28.5424,28.5424,28.5247,28.5247,242580.0
2017-12-07 15:45:00,32.28,32.28,32.27,32.27,236421.0,28.5247,28.5247,28.5159,28.5159,236421.0
2017-12-07 15:50:00,32.27,32.27,32.25,32.25,407904.0,28.5159,28.5159,28.4982,28.4982,407904.0
2017-12-07 15:55:00,32.25,32.27,32.24,32.27,998946.0,28.4982,28.5159,28.4894,28.5159,998946.0
2017-12-08 09:30:00,32.22,32.22,32.08,32.19,758478.0,28.4717,28.4717,28.348,28.4452,758478.0
2017-12-08 09:35:00,32.2,32.23,32.12,32.16,332559.0,28.454,28.4805,28.3833,28.4187,332559.0
2017-12-08 09:40:00,32.16,32.19,32.12,32.18,222297.0,28.4187,28.4452,28.3833,28.4363,222297.0
2017-12-08 09:45:00,32.18,32.19,32.13,32.19,268707.0,28.4363,28.4452,28.3922,28.4452,268707.0
2017-12-08 09:50:00,32.19,32.2,32.15,32.19,175836.0,28.4452,28.454,28.4098,28.4452,175836.0
2017-12-08 09:55:00,32.19,32.22,32.17,32.2,432636.0,28.4452,28.4717,28.4275,28.454,432636.0
2017-12-08 10:00:00,32.2,32.22,32.17,32.19,155418.0,28.454,28.4717,28.4275,28.4452,155418.0
2017-12-08 10:05:00,32.19,32.19,32.12,32.14,188271.0,28.4452,28.4452,28.3833,28.401,188271.0
2017-12-08 10:10:00,32.13,32.14,32.07,32.09,278280.0,28.3922,28.401,28.3391,28.3568,278280.0
2017-12-08 10:15:00,32.09,32.1,32.08,32.1,171834.0,28.3568,28.3656,28.348,28.3656,171834.0
2017-12-08 10:20:00,32.09,32.12,32.08,32.12,162564.0,28.3568,28.3833,28.348,28.3833,162564.0
2017-12-08 10:25:00,32.13,32.17,32.11,32.15,200052.0,28.3922,28.4275,28.3745,28.4098,200052.0
2017-12-08 10:30:00,32.14,32.17,32.13,32.14,115929.0,28.401,28.4275,28.3922,28.401,115929.0
2017-12-08 10:35:00,32.14,32.17,32.12,32.17,118716.0,28.401,28.4275,28.3833,28.4275,118716.0
2017-12-08 10:40:00,32.17,32.17,32.12,32.14,94500.0,28.4275,28.4275,28.3833,28.401,94500.0
2017-12-08 10:45:00,32.14,32.15,32.12,32.13,161130.0,28.401,28.4098,28.3833,28.3922,161130.0
2017-12-08 10:50:00,32.13,32.13,32.11,32.12,113115.0,28.3922,28.3922,28.3745,28.3833,113115.0
2017-12-08 10:55:00,32.12,32.13,32.1,32.12,125529.0,28.3833,28.3922,28.3656,28.3833,125529.0
2017-12-08 11:00:00,32.13,32.14,32.11,32.11,134640.0,28.3922,28.401,28.3745,28.3745,134640.0
2017-12-08 11:05:00,32.11,32.11,32.08,32.1,204621.0,28.3745,28.3745,28.348,28.3656,204621.0
2017-12-08 11:10:00,32.1,32.11,32.08,32.09,99180.0,28.3656,28.3745,28.348,28.3568,99180.0
2017-12-08 11:15:00,32.09,32.11,32.08,32.11,145278.0,28.3568,28.3745,28.348,28.3745,145278.0
2017-12-08 11:20:00,32.11,32.12,32.09,32.11,138765.0,28.3745,28.3833,28.3568,28.3745,138765.0
2017-12-08 11:25:00,32.11,32.11,32.09,32.1,218139.0,28.3745,28.3745,28.3568,28.3656,218139.0
2017-12-08 11:30:00,32.1,32.11,32.09,32.1,175923.0,28.3656,28.3745,28.3568,28.3656,175923.0
2017-12-08 11:35:00,32.1,32.13,32.1,32.1,147228.0,28.3656,28.3922,28.3656,28.3656,147228.0
2017-12-08 11:40:00,32.1,32.11,32.06,32.06,180585.0,28.3656,28.3745,28.3303,28.3303,180585.0
2017-12-08 11:45:00,32.06,32.1,32.04,32.09,237945.0,28.3303,28.3656,28.3126,28.3568,237945.0
2017-12-08 11:50:00,32.09,32.11,32.07,32.11,206022.0,28.3568,28.3745,28.3391,28.3745,206022.0
2017-12-08 11:55:00,32.1,32.11,32.07,32.07,135282.0,28.3656,28.3745,28.3391,28.3391,135282.0
2017-12-08 12:00:00,32.07,32.08,32.05,32.06,185193.0,28.3391,28.348,28.3215,28.3303,185193.0
2017-12-08 12:05:00,32.06,32.11,32.06,32.11,132993.0,28.3303,28.3745,28.3303,28.3745,132993.0
2017-12-08 12:10:00,32.11,32.11,32.08,32.08,103638.0,28.3745,28.3745,28.348,28.348,103638.0
2017-12-08 12:15:00,32.08,32.09,32.06,32.08,136614.0,28.348,28.3568,28.3303,28.348,136614.0
2017-12-08 12:20:00,32.08,32.1,32.07,32.1,98910.0,28.348,28.3656,28.3391,28.3656,98910.0
2017-12-08 12:25:00,32.1,32.11,32.09,32.09,144654.0,28.3656,28.3745,28.3568,28.3568,144654.0
2017-12-08 12:30:00,32.09,32.1,32.08,32.09,84411.0,28.3568,28.3656,28.348,28.3568,84411.0
2017-12-08 12:35:00,32.09,32.1,32.09,32.1,80745.0,28.3568,28.3656,28.3568,28.3656,80745.0
2017-12-08 12:40:00,32.1,32.11,32.09,32.09,127149.0,28.3656,28.3745,28.3568,28.3568,127149.0
2017-12-08 12:45:00,32.09,32.12,32.09,32.11,193947.0,28.3568,28.3833,28.3568,28.3745,193947.0
2017-12-08 12:50:00,32.11,32.14,32.11,32.14,358563.0,28.3745,28.401,28.3745,28.401,358563.0
2017-12-08 12:55:00,32.13,32.15,32.12,32.12,209985.0,28.3922,28.4098,28.3833,28.3833,209985.0
2017-12-08 13:00:00,32.12,32.15,32.11,32.15,251133.0,28.3833,28.4098,28.3745,28.4098,251133.0
2017-12-08 13:05:00,32.15,32.15,32.12,32.13,127674.0,28.4098,28.4098,28.3833,28.3922,127674.0
2017-12-08 13:10:00,32.13,32.15,32.13,32.13,114009.0,28.3922,28.4098,28.3922,28.3922,114009.0
2017-12-08 13:15:00,32.13,32.13,32.11,32.11,117633.0,28.3922,28.3922,28.3745,28.3745,117633.0
2017-12-08 13:20:00,32.11,32.12,32.09,32.1,181770.0,28.3745,28.3833,28.3568,28.3656,181770.0
2017-12-08 13:25:00,32.1,32.13,32.1,32.12,117819.0,28.3656,28.3922,28.3656,28.3833,117819.0
2017-12-08 13:30:00,32.12,32.13,32.1,32.1,94023.0,28.3833,28.3922,28.3656,28.3656,94023.0
2017-12-08 13:35:00,32.1,32.11,32.09,32.1,80457.0,28.3656,28.3745,28.3568,28.3656,80457.0
2017-12-08 13:40:00,32.1,32.11,32.1,32.1,115599.0,28.3656,28.3745,28.3656,28.3656,115599.0
2017-12-08 13:45:00,32.1,32.11,32.08,32.09,139065.0,28.3656,28.3745,28.348,28.3568,139065.0
2017-12-08 13:50:00,32.09,32.09,32.06,32.07,155802.0,28.3568,28.3568,28.3303,28.3391,155802.0
2017-12-08 13:55:00,32.07,32.1,32.07,32.09,109065.0,28.3391,28.3656,28.3391,28.3568,109065.0
2017-12-08 14:00:00,32.09,32.09,32.07,32.07,98313.0,28.3568,28.3568,28.3391,28.3391,98313.0
2017-12-08 14:05:00,32.07,32.1,32.07,32.09,121674.0,28.3391,28.3656,28.3391,28.3568,121674.0
2017-12-08 14:10:00,32.09,32.09,32.07,32.07,132258.0,28.3568,28.3568,28.3391,28.3391,132258.0
2017-12-08 14:15:00,32.07,32.07,32.05,32.06,138264.0,28.3391,28.3391,28.3215,28.3303,138264.0
2017-12-08 14:20:00,32.06,32.08,32.06,32.07,103542.0,28.3303,28.348,28.3303,28.3391,103542.0
2017-12-08 14:25:00,32.07,32.09,32.07,32.07,138333.0,28.3391,28.3568,28.3391,28.3391,138333.0
2017-12-08 14:30:00,32.07,32.08,32.07,32.08,106959.0,28.3391,28.348,28.3391,28.348,106959.0
2017-12-08 14:35:00,32.08,32.1,32.08,32.1,115392.0,28.348,28.3656,28.348,28.3656,115392.0
2017-12-08 14:40:00,32.1,32.11,32.1,32.1,129936.0,28.3656,28.3745,28.3656,28.3656,129936.0
2017-12-08 14:45:00,32.1,32.1,32.09,32.09,151062.0,28.3656,28.3656,28.3568,28.3568,151062.0
2017-12-08 14:50:00,32.09,32.09,32.07,32.07,110193.0,28.3568,28.3568,28.3391,28.3391,110193.0
2017-12-08 14:55:00,32.07,32.08,32.07,32.07,131949.0,28.3391,28.348,28.3391,28.3391,131949.0
2017-12-08 15:00:00,32.07,32.1,32.07,32.1,108882.0,28.3391,28.3656,28.3391,28.3656,108882.0
2017-12-08 15:05:00,32.1,32.1,32.09,32.09,109701.0,28.3656,28.3656,28.3568,28.3568,109701.0
2017-12-08 15:10:00,32.09,32.1,32.07,32.08,164523.0,28.3568,28.3656,28.3391,28.348,164523.0
2017-12-08 15:15:00,32.08,32.1,32.05,32.07,159078.0,28.348,28.3656,28.3215,28.3391,159078.0
2017-12-08 15:20:00,32.07,32.08,32.06,32.08,128670.0,28.3391,28.348,28.3303,28.348,128670.0
2017-12-08 15:25:00,32.08,32.08,32.07,32.07,112317.0,28.348,28.348,28.3391,28.3391,112317.0
2017-12-08 15:30:00,32.08,32.09,32.07,32.08,99381.0,28.348,28.3568,28.3391,28.348,99381.0
2017-12-08 15:35:00,32.08,32.1,32.08,32.09,177324.0,28.348,28.3656,28.348,28.3568,177324.0
2017-12-08 15:40:00,32.09,32.13,32.09,32.13,209652.0,28.3568,28.3922,28.3568,28.3922,209652.0
2017-12-08 15:45:00,32.12,32.15,32.12,32.14,297459.0,28.3833,28.4098,28.3833,28.401,297459.0
2017-12-08 15:50:00,32.14,32.17,32.14,32.16,294435.0,28.401,28.4275,28.401,28.4187,294435.0
2017-12-08 15:55:00,32.16,32.19,32.14,32.18,903360.0,28.4187,28.4452,28.401,28.4363,903360.0
2017-12-11 09:30:00,32.15,32.28,32.1,32.21,636231.0,28.4098,28.5247,28.3656,28.4628,636231.0
2017-12-11 09:35:00,32.2,32.26,32.17,32.26,214896.0,28.454,28.507,28.4275,28.507,214896.0
2017-12-11 09:40:00,32.26,32.39,32.26,32.38,367818.0,28.507,28.6219,28.507,28.6131,367818.0
2017-12-11 09:45:00,32.38,32.4,32.34,32.34,445323.0,28.6131,28.6307,28.5777,28.5777,445323.0
2017-12-11 09:50:00,32.35,32.39,32.33,32.39,231990.0,28.5866,28.6219,28.5689,28.6219,231990.0
2017-12-11 09:55:00,32.39,32.41,32.38,32.4,255243.0,28.6219,28.6396,28.6131,28.6307,255243.0
2017-12-11 10:00:00,32.41,32.42,32.35,32.36,300453.0,28.6396,28.6484,28.5866,28.5954,300453.0
2017-12-11 10:05:00,32.36,32.38,32.33,32.34,219603.0,28.5954,28.6131,28.5689,28.5777,219603.0
2017-12-11 10:10:00,32.34,32.35,32.31,32.34,201327.0,28.5777,28.5866,28.5512,28.5777,201327.0
2017-12-11 10:15:00,32.34,32.36,32.29,32.33,219987.0,28.5777,28.5954,28.5335,28.5689,219987.0
2017-12-11 10:20:00,32.33,32.34,32.32,32.34,165750.0,28.5689,28.5777,28.5601,28.5777,165750.0
2017-12-11 10:25:00,32.34,32.35,32.32,32.33,200070.0,28.5777,28.5866,28.5601,28.5689,200070.0
2017-12-11 10:30:00,32.33,32.35,32.33,32.34,162108.0,28.5689,28.5866,28.5689,28.5777,162108.0
2017-12-11 10:35:00,32.34,32.39,32.33,32.39,193377.0,28.5777,28.6219,28.5689,28.6219,193377.0
2017-12-11 10:40:00,32.39,32.39,32.33,32.35,123855.0,28.6219,28.6219,28.5689,28.5866,123855.0
2017-12-11 10:45:00,32.35,32.35,32.33,32.33,105009.0,28.5866,28.5866,28.5689,28.5689,105009.0
2017-12-11 10:50:00,32.34,32.35,32.32,32.34,151632.0,28.5777,28.5866,28.5601,28.5777,151632.0
2017-12-11 10:55:00,32.34,32.36,32.34,32.35,143310.0,28.5777,28.5954,28.5777,28.5866,143310.0
2017-12-11 11:00:00,32.35,32.38,32.35,32.38,151635.0,28.5866,28.6131,28.5866,28.6131,151635.0
2017-12-11 11:05:00,32.38,32.38,32.34,32.37,187098.0,28.6131,28.6131,28.5777,28.6042,187098.0
2017-12-11 11:10:00,32.37,32.37,32.35,32.36,255474.0,28.6042,28.6042,28.5866,28.5954,255474.0
2017-12-11 11:15:00,32.36,32.4,32.36,32.38,161163.0,28.5954,28.6307,28.5954,28.6131,161163.0
2017-12-11 11:20:00,32.38,32.39,32.29,32.3,207945.0,28.6131,28.6219,28.5335,28.5424,207945.0
2017-12-11 11:25:00,32.31,32.32,32.29,32.3,128985.0,28.5512,28.5601,28.5335,28.5424,128985.0
2017-12-11 11:30:00,32.3,32.34,32.3,32.33,169179.0,28.5424,28.5777,28.5424,28.5689,169179.0
2017-12-11 11:35:00,32.33,32.35,32.32,32.32,106362.0,28.5689,28.5866,28.5601,28.5601,106362.0
2017-12-11 11:40:00,32.32,32.33,32.28,32.28,107370.0,28.5601,28.5689,28.5247,28.5247,107370.0
2017-12-11 11:45:00,32.28,32.29,32.26,32.27,99129.0,28.5247,28.5335,28.507,28.5159,99129.0
2017-12-11 11:50:00,32.26,32.29,32.24,32.25,121416.0,28.507,28.5335,28.4894,28.4982,121416.0
2017-12-11 11:55:00,32.25,32.26,32.23,32.26,119955.0,28.4982,28.507,28.4805,28.507,119955.0
2017-12-11 12:00:00,32.25,32.27,32.25,32.27,84585.0,28.4982,28.5159,28.4982,28.5159,84585.0
2017-12-11 12:05:00,32.27,32.28,32.26,32.27,130629.0,28.5159,28.5247,28.507,28.5159,130629.0
2017-12-11 12:10:00,32.27,32.27,32.26,32.26,136371.0,28.5159,28.5159,28.507,28.507,136371.0
2017-12-11 12:15:00,32.26,32.28,32.26,32.28,115632.0,28.507,28.5247,28.507,28.5247,115632.0
2017-12-11 12:20:00,32.28,32.3,32.28,32.3,88749.0,28.5247,28.5424,28.5247,28.5424,88749.0
2017-12-11 12:25:00,32.3,32.33,32.3,32.33,117756.0,28.5424,28.5689,28.5424,28.5689,117756.0
2017-12-11 12:30:00,32.33,32.35,32.32,32.34,92403.0,28.5689,28.5866,28.5601,28.5777,92403.0
2017-12-11 12:35:00,32.34,32.37,32.33,32.35,78531.0,28.5777,28.6042,28.5689,28.5866,78531.0
2017-12-11 12:40:00,32.34,32.36,32.33,32.34,111651.0,28.5777,28.5954,28.5689,28.5777,111651.0
2017-12-11 12:45:00,32.33,32.34,32.3,32.3,121140.0,28.5689,28.5777,28.5424,28.5424,121140.0
2017-12-11 12:50:00,32.3,32.33,32.3,32.32,94476.0,28.5424,28.5689,28.5424,28.5601,94476.0
2017-12-11 12:55:00,32.32,32.33,32.32,32.33,107022.0,28.5601,28.5689,28.5601,28.5689,107022.0
2017-12-11 13:00:00,32.33,32.34,32.32,32.34,86430.0,28.5689,28.5777,28.5601,28.5777,86430.0
2017-12-11 13:05:00,32.34,32.38,32.33,32.38,252846.0,28.5777,28.6131,28.5689,28.6131,252846.0
2017-12-11 13:10:00,32.38,32.38,32.34,32.34,140544.0,28.6131,28.6131,28.5777,28.5777,140544.0
2017-12-11 13:15:00,32.34,32.34,32.32,32.33,67998.0,28.5777,28.5777,28.5601,28.5689,67998.0
2017-12-11 13:20:00,32.33,32.34,32.32,32.34,57165.0,28.5689,28.5777,28.5601,28.5777,57165.0
2017-12-11 13:25:00,32.34,32.34,32.33,32.34,93339.0,28.5777,28.5777,28.5689,28.5777,93339.0
2017-12-11 13:30:00,32.34,32.35,32.33,32.35,81453.0,28.5777,28.5866,28.5689,28.5866,81453.0
2017-12-11 13:35:00,32.34,32.35,32.33,32.33,50226.0,28.5777,28.5866,28.5689,28.5689,50226.0
2017-12-11 13:40:00,32.34,32.34,32.31,32.32,127662.0,28.5777,28.5777,28.5512,28.5601,127662.0
2017-12-11 13:45:00,32.32,32.35,32.32,32.34,73719.0,28.5601,28.5866,28.5601,28.5777,73719.0
2017-12-11 13:50:00,32.35,32.37,32.34,32.37,95670.0,28.5866,28.6042,28.5777,28.6042,95670.0
2017-12-11 13:55:00,32.37,32.37,32.34,32.34,180132.0,28.6042,28.6042,28.5777,28.5777,180132.0
2017-12-11 14:00:00,32.34,32.34,32.31,32.33,174840.0,28.5777,28.5777,28.5512,28.5689,174840.0
2017-12-11 14:05:00,32.33,32.33,32.31,32.32,72627.0,28.5689,28.5689,28.5512,28.5601,72627.0
2017-12-11 14:10:00,32.32,32.33,32.32,32.32,139923.0,28.5601,28.5689,28.5601,28.5601,139923.0
2017-12-11 14:15:00,32.32,32.34,32.31,32.33,89706.0,28.5601,28.5777,28.5512,28.5689,89706.0
2017-12-11 14:20:00,32.33,32.33,32.32,32.33,131562.0,28.5689,28.5689,28.5601,28.5689,131562.0
2017-12-11 14:25:00,32.33,32.33,32.32,32.32,152478.0,28.5689,28.5689,28.5601,28.5601,152478.0
2017-12-11 14:30:00,32.32,32.32,32.31,32.31,80124.0,28.5601,28.5601,28.5512,28.5512,80124.0
2017-12-11 14:35:00,32.31,32.35,32.31,32.35,702804.0,28.5512,28.5866,28.5512,28.5866,702804.0
2017-12-11 14:40:00,32.35,32.35,32.33,32.35,466257.0,28.5866,28.5866,28.5689,28.5866,466257.0
2017-12-11 14:45:00,32.35,32.36,32.33,32.35,286671.0,28.5866,28.5954,28.5689,28.5866,286671.0
2017-12-11 14:50:00,32.34,32.35,32.32,32.33,193290.0,28.5777,28.5866,28.5601,28.5689,193290.0
2017-12-11 14:55:00,32.33,32.35,32.33,32.35,130125.0,28.5689,28.5866,28.5689,28.5866,130125.0
2017-12-11 15:00:00,32.35,32.35,32.33,32.34,290871.0,28.5866,28.5866,28.5689,28.5777,290871.0
2017-12-11 15:05:00,32.34,32.35,32.33,32.33,274362.0,28.5777,28.5866,28.5689,28.5689,274362.0
2017-12-11 15:10:00,32.33,32.35,32.33,32.34,235173.0,28.5689,28.5866,28.5689,28.5777,235173.0
2017-12-11 15:15:00,32.34,32.34,32.32,32.33,213534.0,28.5777,28.5777,28.5601,28.5689,213534.0
2017-12-11 15:20:00,32.33,32.35,32.33,32.34,182814.0,28.5689,28.5866,28.5689,28.5777,182814.0
2017-12-11 15:25:00,32.34,32.35,32.34,32.34,204048.0,28.5777,28.5866,28.5777,28.5777,204048.0
2017-12-11 15:30:00,32.34,32.35,32.33,32.34,382668.0,28.5777,28.5866,28.5689,28.5777,382668.0
2017-12-11 15:35:00,32.35,32.35,32.32,32.33,248937.0,28.5866,28.5866,28.5601,28.5689,248937.0
2017-12-11 15:40:00,32.32,32.33,32.32,32.33,165744.0,28.5601,28.5689,28.5601,28.5689,165744.0
2017-12-11 15:45:00,32.33,32.34,32.32,32.34,489954.0,28.5689,28.5777,28.5601,28.5777,489954.0
2017-12-11 15:50:00,32.34,32.34,32.33,32.33,400584.0,28.5777,28.5777,28.5689,28.5689,400584.0
2017-12-11 15:55:00,32.33,32.34,32.31,32.32,1357905.0,28.5689,28.5777,28.5512,28.5601,1357905.0
2017-12-12 09:30:00,32.28,32.38,32.25,32.37,489180.0,28.5247,28.6131,28.4982,28.6042,489180.0
2017-12-12 09:35:00,32.38,32.41,32.32,32.39,207939.0,28.6131,28.6396,28.5601,28.6219,207939.0
2017-12-12 09:40:00,32.4,32.41,32.3,32.31,183561.0,28.6307,28.6396,28.5424,28.5512,183561.0
2017-12-12 09:45:00,32.31,32.31,32.24,32.26,192255.0,28.5512,28.5512,28.4894,28.507,192255.0
2017-12-12 09:50:00,32.26,32.29,32.23,32.26,214941.0,28.507,28.5335,28.4805,28.507,214941.0
2017-12-12 09:55:00,32.26,32.33,32.26,32.32,220449.0,28.507,28.5689,28.507,28.5601,220449.0
2017-12-12 10:00:00,32.32,32.34,32.31,32.33,158784.0,28.5601,28.5777,28.5512,28.5689,158784.0
2017-12-12 10:05:00,32.33,32.34,32.33,32.33,151188.0,28.5689,28.5777,28.5689,28.5689,151188.0
2017-12-12 10:10:00,32.33,32.34,32.29,32.32,160980.0,28.5689,28.5777,28.5335,28.5601,160980.0
2017-12-12 10:15:00,32.32,32.35,32.31,32.32,121062.0,28.5601,28.5866,28.5512,28.5601,121062.0
2017-12-12 10:20:00,32.32,32.33,32.29,32.3,133107.0,28.5601,28.5689,28.5335,28.5424,133107.0
2017-12-12 10:25:00,32.3,32.3,32.27,32.3,115518.0,28.5424,28.5424,28.5159,28.5424,115518.0
2017-12-12 10:30:00,32.3,32.32,32.28,32.32,120456.0,28.5424,28.5601,28.5247,28.5601,120456.0
2017-12-12 10:35:00,32.33,32.34,32.32,32.33,169896.0,28.5689,28.5777,28.5601,28.5689,169896.0
2017-12-12 10:40:00,32.33,32.35,32.27,32.27,173064.0,28.5689,28.5866,28.5159,28.5159,173064.0
2017-12-12 10:45:00,32.27,32.28,32.23,32.25,176946.0,28.5159,28.5247,28.4805,28.4982,176946.0
2017-12-12 10:50:00,32.25,32.27,32.24,32.25,129861.0,28.4982,28.5159,28.4894,28.4982,129861.0
2017-12-12 10:55:00,32.25,32.31,32.25,32.29,119520.0,28.4982,28.5512,28.4982,28.5335,119520.0
2017-12-12 11:00:00,32.29,32.29,32.26,32.26,139383.0,28.5335,28.5335,28.507,28.507,139383.0
2017-12-12 11:05:00,32.26,32.28,32.25,32.26,154110.0,28.507,28.5247,28.4982,28.507,154110.0
2017-12-12 11:10:00,32.26,32.27,32.24,32.26,147045.0,28.507,28.5159,28.4894,28.507,147045.0
2017-12-12 11:15:00,32.26,32.3,32.26,32.3,135144.0,28.507,28.5424,28.507,28.5424,135144.0
2017-12-12 11:20:00,32.3,32.33,32.29,32.3,163947.0,28.5424,28.5689,28.5335,28.5424,163947.0
2017-12-12 11:25:00,32.3,32.33,32.3,32.31,197808.0,28.5424,28.5689,28.5424,28.5512,197808.0
2017-12-12 11:30:00,32.31,32.32,32.29,32.3,112659.0,28.5512,28.5601,28.5335,28.5424,112659.0
2017-12-12 11:35:00,32.3,32.32,32.28,32.31,252012.0,28.5424,28.5601,28.5247,28.5512,252012.0
2017-12-12 11:40:00,32.31,32.32,32.29,32.29,105408.0,28.5512,28.5601,28.5335,28.5335,105408.0
2017-12-12 11:45:00,32.3,32.32,32.3,32.32,117165.0,28.5424,28.5601,28.5424,28.5601,117165.0
2017-12-12 11:50:00,32.32,32.35,32.32,32.34,176313.0,28.5601,28.5866,28.5601,28.5777,176313.0
2017-12-12 11:55:00,32.34,32.35,32.31,32.31,179256.0,28.5777,28.5866,28.5512,28.5512,179256.0
2017-12-12 12:00:00,32.31,32.31,32.29,32.3,154374.0,28.5512,28.5512,28.5335,28.5424,154374.0
2017-12-12 12:05:00,32.29,32.35,32.29,32.33,165258.0,28.5335,28.5866,28.5335,28.5689,165258.0
2017-12-12 12:10:00,32.33,32.35,32.32,32.34,128463.0,28.5689,28.5866,28.5601,28.5777,128463.0
2017-12-12 12:15:00,32.34,32.35,32.31,32.31,240960.0,28.5777,28.5866,28.5512,28.5512,240960.0
2017-12-12 12:20:00,32.31,32.32,32.29,32.31,144147.0,28.5512,28.5601,28.5335,28.5512,144147.0
2017-12-12 12:25:00,32.31,32.32,32.3,32.31,131166.0,28.5512,28.5601,28.5424,28.5512,131166.0
2017-12-12 12:30:00,32.31,32.33,32.3,32.33,227526.0,28.5512,28.5689,28.5424,28.5689,227526.0
2017-12-12 12:35:00,32.32,32.33,32.31,32.33,92679.0,28.5601,28.5689,28.5512,28.5689,92679.0
2017-12-12 12:40:00,32.33,32.33,32.31,32.33,115734.0,28.5689,28.5689,28.5512,28.5689,115734.0
2017-12-12 12:45:00,32.33,32.34,32.31,32.34,109092.0,28.5689,28.5777,28.5512,28.5777,109092.0
2017-12-12 12:50:00,32.33,32.34,32.32,32.34,114888.0,28.5689,28.5777,28.5601,28.5777,114888.0
2017-12-12 12:55:00,32.34,32.34,32.33,32.33,118278.0,28.5777,28.5777,28.5689,28.5689,118278.0
2017-12-12 13:00:00,32.34,32.35,32.32,32.33,169368.0,28.5777,28.5866,28.5601,28.5689,169368.0
2017-12-12 13:05:00,32.33,32.34,32.32,32.33,93759.0,28.5689,28.5777,28.5601,28.5689,93759.0
2017-12-12 13:10:00,32.34,32.36,32.33,32.35,409161.0,28.5777,28.5954,28.5689,28.5866,409161.0
2017-12-12 13:15:00,32.35,32.36,32.33,32.33,455655.0,28.5866,28.5954,28.5689,28.5689,455655.0
2017-12-12 13:20:00,32.33,32.34,32.32,32.33,111699.0,28.5689,28.5777,28.5601,28.5689,111699.0
2017-12-12 13:25:00,32.33,32.33,32.31,32.32,79044.0,28.5689,28.5689,28.5512,28.5601,79044.0
2017-12-12 13:30:00,32.32,32.33,32.3,32.32,111036.0,28.5601,28.5689,28.5424,28.5601,111036.0
2017-12-12 13:35:00,32.32,32.32,32.3,32.32,79845.0,28.5601,28.5601,28.5424,28.5601,79845.0
2017-12-12 13:40:00,32.32,32.33,32.31,32.33,84798.0,28.5601,28.5689,28.5512,28.5689,84798.0
2017-12-12 13:45:00,32.33,32.33,32.32,32.32,66675.0,28.5689,28.5689,28.5601,28.5601,66675.0
2017-12-12 13:50:00,32.33,32.33,32.31,32.32,114762.0,28.5689,28.5689,28.5512,28.5601,114762.0
2017-12-12 13:55:00,32.32,32.32,32.31,32.31,85869.0,28.5601,28.5601,28.5512,28.5512,85869.0
2017-12-12 14:00:00,32.31,32.32,32.29,32.3,148809.0,28.5512,28.5601,28.5335,28.5424,148809.0
2017-12-12 14:05:00,32.3,32.33,32.3,32.32,99543.0,28.5424,28.5689,28.5424,28.5601,99543.0
2017-12-12 14:10:00,32.32,32.33,32.31,32.32,116721.0,28.5601,28.5689,28.5512,28.5601,116721.0
2017-12-12 14:15:00,32.32,32.35,32.32,32.34,254307.0,28.5601,28.5866,28.5601,28.5777,254307.0
2017-12-12 14:20:00,32.34,32.34,32.33,32.34,118485.0,28.5777,28.5777,28.5689,28.5777,118485.0
2017-12-12 14:25:00,32.34,32.35,32.33,32.34,238035.0,28.5777,28.5866,28.5689,28.5777,238035.0
2017-12-12 14:30:00,32.34,32.34,32.32,32.34,152571.0,28.5777,28.5777,28.5601,28.5777,152571.0
2017-12-12 14:35:00,32.34,32.34,32.32,32.33,110391.0,28.5777,28.5777,28.5601,28.5689,110391.0
2017-12-12 14:40:00,32.32,32.33,32.32,32.33,99552.0,28.5601,28.5689,28.5601,28.5689,99552.0
2017-12-12 14:45:00,32.33,32.33,32.32,32.33,99621.0,28.5689,28.5689,28.5601,28.5689,99621.0
2017-12-12 14:50:00,32.33,32.33,32.3,32.3,204351.0,28.5689,28.5689,28.5424,28.5424,204351.0
2017-12-12 14:55:00,32.3,32.31,32.29,32.29,121371.0,28.5424,28.5512,28.5335,28.5335,121371.0
2017-12-12 15:00:00,32.29,32.31,32.28,32.28,218592.0,28.5335,28.5512,28.5247,28.5247,218592.0
2017-12-12 15:05:00,32.28,32.28,32.24,32.25,225819.0,28.5247,28.5247,28.4894,28.4982,225819.0
2017-12-12 15:10:00,32.25,32.25,32.21,32.24,176004.0,28.4982,28.4982,28.4628,28.4894,176004.0
2017-12-12 15:15:00,32.24,32.27,32.24,32.25,143175.0,28.4894,28.5159,28.4894,28.4982,143175.0
2017-12-12 15:20:00,32.26,32.27,32.24,32.25,167316.0,28.507,28.5159,28.4894,28.4982,167316.0
2017-12-12 15:25:00,32.26,32.27,32.25,32.26,164358.0,28.507,28.5159,28.4982,28.507,164358.0
2017-12-12 15:30:00,32.26,32.27,32.25,32.27,193608.0,28.507,28.5159,28.4982,28.5159,193608.0
2017-12-12 15:35:00,32.27,32.28,32.24,32.24,201459.0,28.5159,28.5247,28.4894,28.4894,201459.0
2017-12-12 15:40:00,32.24,32.27,32.23,32.27,271545.0,28.4894,28.5159,28.4805,28.5159,271545.0
2017-12-12 15:45:00,32.26,32.27,32.23,32.24,377187.0,28.507,28.5159,28.4805,28.4894,377187.0
2017-12-12 15:50:00,32.24,32.26,32.23,32.25,435615.0,28.4894,28.507,28.4805,28.4982,435615.0
2017-12-12 15:55:00,32.25,32.26,32.2,32.23,1262637.0,28.4982,28.507,28.454,28.4805,1262637.0
2017-12-13 09:30:00,32.22,32.28,32.18,32.26,497115.0,28.4717,28.5247,28.4363,28.507,497115.0
2017-12-13 09:35:00,32.25,32.29,32.22,32.27,186864.0,28.4982,28.5335,28.4717,28.5159,186864.0
2017-12-13 09:40:00,32.27,32.32,32.26,32.3,286935.0,28.5159,28.5601,28.507,28.5424,286935.0
2017-12-13 09:45:00,32.29,32.34,32.29,32.33,308343.0,28.5335,28.5777,28.5335,28.5689,308343.0
2017-12-13 09:50:00,32.32,32.33,32.28,32.33,227478.0,28.5601,28.5689,28.5247,28.5689,227478.0
2017-12-13 09:55:00,32.32,32.33,32.31,32.32,127863.0,28.5601,28.5689,28.5512,28.5601,127863.0
2017-12-13 10:00:00,32.32,32.34,32.31,32.33,224319.0,28.5601,28.5777,28.5512,28.5689,224319.0
2017-12-13 10:05:00,32.33,32.34,32.32,32.33,200148.0,28.5689,28.5777,28.5601,28.5689,200148.0
2017-12-13 10:10:00,32.33,32.34,32.32,32.33,206676.0,28.5689,28.5777,28.5601,28.5689,206676.0
2017-12-13 10:15:00,32.33,32.38,32.32,32.38,716931.0,28.5689,28.6131,28.5601,28.6131,716931.0
2017-12-13 10:20:00,32.38,32.4,32.37,32.38,231612.0,28.6131,28.6307,28.6042,28.6131,231612.0
2017-12-13 10:25:00,32.38,32.47,32.37,32.46,552393.0,28.6131,28.6926,28.6042,28.6838,552393.0
2017-12-13 10:30:00,32.46,32.55,32.46,32.51,568278.0,28.6838,28.7633,28.6838,28.7279,568278.0
2017-12-13 10:35:00,32.51,32.53,32.49,32.53,539061.0,28.7279,28.7456,28.7103,28.7456,539061.0
2017-12-13 10:40:00,32.53,32.59,32.52,32.55,464523.0,28.7456,28.7986,28.7368,28.7633,464523.0
2017-12-13 10:45:00,32.55,32.59,32.54,32.54,524814.0,28.7633,28.7986,28.7545,28.7545,524814.0
2017-12-13 10:50:00,32.54,32.62,32.54,32.6,138852.0,28.7545,28.8251,28.7545,28.8075,138852.0
2017-12-13 10:55:00,32.6,32.64,32.55,32.55,237783.0,28.8075,28.8428,28.7633,28.7633,237783.0
2017-12-13 11:00:00,32.55,32.56,32.44,32.53,1047771.0,28.7633,28.7721,28.6661,28.7456,1047771.0
2017-12-13 11:05:00,32.53,32.63,32.53,32.61,371796.0,28.7456,28.834,28.7456,28.8163,371796.0
2017-12-13 11:10:00,32.61,32.62,32.56,32.58,300000.0,28.8163,28.8251,28.7721,28.7898,300000.0
2017-12-13 11:15:00,32.58,32.61,32.58,32.59,116883.0,28.7898,28.8163,28.7898,28.7986,116883.0
2017-12-13 11:20:00,32.59,32.6,32.5,32.53,174291.0,28.7986,28.8075,28.7191,28.7456,174291.0
2017-12-13 11:25:00,32.53,32.55,32.47,32.48,96027.0,28.7456,28.7633,28.6926,28.7014,96027.0
2017-12-13 11:30:00,32.48,32.53,32.48,32.52,162411.0,28.7014,28.7456,28.7014,28.7368,162411.0
2017-12-13 11:35:00,32.52,32.52,32.47,32.51,134538.0,28.7368,28.7368,28.6926,28.7279,134538.0
2017-12-13 11:40:00,32.5,32.51,32.49,32.51,218454.0,28.7191,28.7279,28.7103,28.7279,218454.0
2017-12-13 11:45:00,32.51,32.54,32.48,32.54,208092.0,28.7279,28.7545,28.7014,28.7545,208092.0
2017-12-13 11:50:00,32.54,32.56,32.53,32.55,154638.0,28.7545,28.7721,28.7456,28.7633,154638.0
2017-12-13 11:55:00,32.55,32.58,32.55,32.56,161583.0,28.7633,28.7898,28.7633,28.7721,161583.0
2017-12-13 12:00:00,32.56,32.58,32.54,32.54,149859.0,28.7721,28.7898,28.7545,28.7545,149859.0
2017-12-13 12:05:00,32.54,32.56,32.51,32.52,91986.0,28.7545,28.7721,28.7279,28.7368,91986.0
2017-12-13 12:10:00,32.52,32.55,32.48,32.48,151755.0,28.7368,28.7633,28.7014,28.7014,151755.0
2017-12-13 12:15:00,32.49,32.52,32.48,32.51,80961.0,28.7103,28.7368,28.7014,28.7279,80961.0
2017-12-13 12:20:00,32.51,32.54,32.51,32.53,86052.0,28.7279,28.7545,28.7279,28.7456,86052.0
2017-12-13 12:25:00,32.54,32.54,32.52,32.52,58452.0,28.7545,28.7545,28.7368,28.7368,58452.0
2017-12-13 12:30:00,32.52,32.53,32.51,32.51,97344.0,28.7368,28.7456,28.7279,28.7279,97344.0
2017-12-13 12:35:00,32.51,32.52,32.5,32.5,75666.0,28.7279,28.7368,28.7191,28.7191,75666.0
2017-12-13 12:40:00,32.5,32.51,32.45,32.47,141792.0,28.7191,28.7279,28.6749,28.6926,141792.0
2017-12-13 12:45:00,32.46,32.49,32.46,32.47,74211.0,28.6838,28.7103,28.6838,28.6926,74211.0
2017-12-13 12:50:00,32.47,32.48,32.46,32.46,73152.0,28.6926,28.7014,28.6838,28.6838,73152.0
2017-12-13 12:55:00,32.46,32.54,32.46,32.52,289467.0,28.6838,28.7545,28.6838,28.7368,289467.0
2017-12-13 13:00:00,32.53,32.55,32.52,32.55,72669.0,28.7456,28.7633,28.7368,28.7633,72669.0
2017-12-13 13:05:00,32.55,32.55,32.51,32.51,107742.0,28.7633,28.7633,28.7279,28.7279,107742.0
2017-12-13 13:10:00,32.51,32.52,32.48,32.49,55740.0,28.7279,28.7368,28.7014,28.7103,55740.0
2017-12-13 13:15:00,32.49,32.52,32.49,32.52,58563.0,28.7103,28.7368,28.7103,28.7368,58563.0
2017-12-13 13:20:00,32.52,32.52,32.49,32.49,151929.0,28.7368,28.7368,28.7103,28.7103,151929.0
2017-12-13 13:25:00,32.49,32.49,32.47,32.48,90048.0,28.7103,28.7103,28.6926,28.7014,90048.0
2017-12-13 13:30:00,32.47,32.48,32.46,32.46,92226.0,28.6926,28.7014,28.6838,28.6838,92226.0
2017-12-13 13:35:00,32.46,32.49,32.46,32.49,178134.0,28.6838,28.7103,28.6838,28.7103,178134.0
2017-12-13 13:40:00,32.49,32.51,32.49,32.51,53409.0,28.7103,28.7279,28.7103,28.7279,53409.0
2017-12-13 13:45:00,32.51,32.52,32.5,32.52,60546.0,28.7279,28.7368,28.7191,28.7368,60546.0
2017-12-13 13:50:00,32.52,32.53,32.51,32.53,104010.0,28.7368,28.7456,28.7279,28.7456,104010.0
2017-12-13 13:55:00,32.53,32.58,32.53,32.58,132231.0,28.7456,28.7898,28.7456,28.7898,132231.0
2017-12-13 14:00:00,32.58,32.63,32.58,32.61,182367.0,28.7898,28.834,28.7898,28.8163,182367.0
2017-12-13 14:05:00,32.61,32.62,32.56,32.6,142002.0,28.8163,28.8251,28.7721,28.8075,142002.0
2017-12-13 14:10:00,32.59,32.6,32.57,32.59,124854.0,28.7986,28.8075,28.781,28.7986,124854.0
2017-12-13 14:15:00,32.59,32.6,32.58,32.59,91185.0,28.7986,28.8075,28.7898,28.7986,91185.0
2017-12-13 14:20:00,32.59,32.59,32.56,32.58,175962.0,28.7986,28.7986,28.7721,28.7898,175962.0
2017-12-13 14:25:00,32.57,32.6,32.57,32.6,61011.0,28.781,28.8075,28.781,28.8075,61011.0
2017-12-13 14:30:00,32.6,32.6,32.58,32.58,114450.0,28.8075,28.8075,28.7898,28.7898,114450.0
2017-12-13 14:35:00,32.58,32.58,32.55,32.57,65694.0,28.7898,28.7898,28.7633,28.781,65694.0
2017-12-13 14:40:00,32.57,32.59,32.57,32.59,98244.0,28.781,28.7986,28.781,28.7986,98244.0
2017-12-13 14:45:00,32.59,32.59,32.58,32.59,182376.0,28.7986,28.7986,28.7898,28.7986,182376.0
2017-12-13 14:50:00,32.59,32.61,32.58,32.59,135432.0,28.7986,28.8163,28.7898,28.7986,135432.0
2017-12-13 14:55:00,32.59,32.6,32.58,32.59,115251.0,28.7986,28.8075,28.7898,28.7986,115251.0
2017-12-13 15:00:00,32.58,32.61,32.58,32.59,206034.0,28.7898,28.8163,28.7898,28.7986,206034.0
2017-12-13 15:05:00,32.6,32.6,32.58,32.58,133224.0,28.8075,28.8075,28.7898,28.7898,133224.0
2017-12-13 15:10:00,32.58,32.62,32.58,32.61,140232.0,28.7898,28.8251,28.7898,28.8163,140232.0
2017-12-13 15:15:00,32.61,32.61,32.59,32.6,113448.0,28.8163,28.8163,28.7986,28.8075,113448.0
2017-12-13 15:20:00,32.6,32.62,32.6,32.61,142557.0,28.8075,28.8251,28.8075,28.8163,142557.0
2017-12-13 15:25:00,32.61,32.61,32.57,32.58,120516.0,28.8163,28.8163,28.781,28.7898,120516.0
2017-12-13 15:30:00,32.58,32.58,32.57,32.57,150324.0,28.7898,28.7898,28.781,28.781,150324.0
2017-12-13 15:35:00,32.57,32.6,32.57,32.6,193098.0,28.781,28.8075,28.781,28.8075,193098.0
2017-12-13 15:40:00,32.6,32.6,32.59,32.6,236586.0,28.8075,28.8075,28.7986,28.8075,236586.0
2017-12-13 15:45:00,32.6,32.63,32.59,32.63,617103.0,28.8075,28.834,28.7986,28.834,617103.0
2017-12-13 15:50:00,32.63,32.64,32.61,32.62,765015.0,28.834,28.8428,28.8163,28.8251,765015.0
2017-12-13 15:55:00,32.61,32.63,32.59,32.6,1531674.0,28.8163,28.834,28.7986,28.8075,1531674.0
2017-12-14 09:30:00,32.67,32.85,32.67,32.78,1109793.0,28.8693,29.0284,28.8693,28.9665,1109793.0
2017-12-14 09:35:00,32.78,32.84,32.75,32.8,337512.0,28.9665,29.0196,28.94,28.9842,337512.0
2017-12-14 09:40:00,32.8,32.86,32.77,32.78,427665.0,28.9842,29.0372,28.9577,28.9665,427665.0
2017-12-14 09:45:00,32.79,32.8,32.7,32.71,330978.0,28.9754,28.9842,28.8958,28.9047,330978.0
2017-12-14 09:50:00,32.72,32.73,32.65,32.66,224613.0,28.9135,28.9224,28.8517,28.8605,224613.0
2017-12-14 09:55:00,32.66,32.75,32.64,32.75,816897.0,28.8605,28.94,28.8428,28.94,816897.0
2017-12-14 10:00:00,32.75,32.84,32.72,32.78,1548168.0,28.94,29.0196,28.9135,28.9665,1548168.0
2017-12-14 10:05:00,32.79,32.81,32.74,32.78,273810.0,28.9754,28.993,28.9312,28.9665,273810.0
2017-12-14 10:10:00,32.78,32.78,32.66,32.7,337950.0,28.9665,28.9665,28.8605,28.8958,337950.0
2017-12-14 10:15:00,32.7,32.73,32.69,32.72,266511.0,28.8958,28.9224,28.887,28.9135,266511.0
2017-12-14 10:20:00,32.72,32.74,32.71,32.71,224418.0,28.9135,28.9312,28.9047,28.9047,224418.0
2017-12-14 10:25:00,32.72,32.74,32.71,32.71,147663.0,28.9135,28.9312,28.9047,28.9047,147663.0
2017-12-14 10:30:00,32.72,32.74,32.71,32.72,112824.0,28.9135,28.9312,28.9047,28.9135,112824.0
2017-12-14 10:35:00,32.71,32.74,32.7,32.71,123681.0,28.9047,28.9312,28.8958,28.9047,123681.0
2017-12-14 10:40:00,32.71,32.74,32.71,32.74,501195.0,28.9047,28.9312,28.9047,28.9312,501195.0
2017-12-14 10:45:00,32.74,32.75,32.72,32.72,136578.0,28.9312,28.94,28.9135,28.9135,136578.0
2017-12-14 10:50:00,32.72,32.73,32.67,32.7,258465.0,28.9135,28.9224,28.8693,28.8958,258465.0
2017-12-14 10:55:00,32.7,32.7,32.62,32.62,143781.0,28.8958,28.8958,28.8251,28.8251,143781.0
2017-12-14 11:00:00,32.62,32.65,32.61,32.61,177162.0,28.8251,28.8517,28.8163,28.8163,177162.0
2017-12-14 11:05:00,32.61,32.61,32.56,32.57,198003.0,28.8163,28.8163,28.7721,28.781,198003.0
2017-12-14 11:10:00,32.58,32.58,32.51,32.53,132729.0,28.7898,28.7898,28.7279,28.7456,132729.0
2017-12-14 11:15:00,32.53,32.57,32.5,32.57,190605.0,28.7456,28.781,28.7191,28.781,190605.0
2017-12-14 11:20:00,32.57,32.58,32.52,32.53,136410.0,28.781,28.7898,28.7368,28.7456,136410.0
2017-12-14 11:25:00,32.53,32.53,32.49,32.51,158025.0,28.7456,28.7456,28.7103,28.7279,158025.0
2017-12-14 11:30:00,32.51,32.55,32.51,32.54,153102.0,28.7279,28.7633,28.7279,28.7545,153102.0
2017-12-14 11:35:00,32.54,32.58,32.53,32.57,188379.0,28.7545,28.7898,28.7456,28.781,188379.0
2017-12-14 11:40:00,32.57,32.59,32.57,32.59,90177.0,28.781,28.7986,28.781,28.7986,90177.0
2017-12-14 11:45:00,32.58,32.58,32.55,32.57,95532.0,28.7898,28.7898,28.7633,28.781,95532.0
2017-12-14 11:50:00,32.57,32.59,32.56,32.58,121338.0,28.781,28.7986,28.7721,28.7898,121338.0
2017-12-14 11:55:00,32.58,32.58,32.54,32.56,91710.0,28.7898,28.7898,28.7545,28.7721,91710.0
2017-12-14 12:00:00,32.56,32.56,32.51,32.51,180306.0,28.7721,28.7721,28.7279,28.7279,180306.0
2017-12-14 12:05:00,32.51,32.52,32.47,32.48,204300.0,28.7279,28.7368,28.6926,28.7014,204300.0
2017-12-14 12:10:00,32.48,32.5,32.46,32.49,139233.0,28.7014,28.7191,28.6838,28.7103,139233.0
2017-12-14 12:15:00,32.49,32.52,32.49,32.51,166824.0,28.7103,28.7368,28.7103,28.7279,166824.0
2017-12-14 12:20:00,32.52,32.52,32.49,32.5,184401.0,28.7368,28.7368,28.7103,28.7191,184401.0
2017-12-14 12:25:00,32.5,32.56,32.5,32.52,319710.0,28.7191,28.7721,28.7191,28.7368,319710.0
2017-12-14 12:30:00,32.51,32.52,32.5,32.5,167811.0,28.7279,28.7368,28.7191,28.7191,167811.0
2017-12-14 12:35:00,32.49,32.54,32.49,32.52,190611.0,28.7103,28.7545,28.7103,28.7368,190611.0
2017-12-14 12:40:00,32.52,32.54,32.48,32.51,765648.0,28.7368,28.7545,28.7014,28.7279,765648.0
2017-12-14 12:45:00,32.52,32.56,32.51,32.53,165657.0,28.7368,28.7721,28.7279,28.7456,165657.0
2017-12-14 12:50:00,32.53,32.53,32.49,32.52,272721.0,28.7456,28.7456,28.7103,28.7368,272721.0
2017-12-14 12:55:00,32.52,32.53,32.5,32.51,167619.0,28.7368,28.7456,28.7191,28.7279,167619.0
2017-12-14 13:00:00,32.51,32.53,32.5,32.52,128874.0,28.7279,28.7456,28.7191,28.7368,128874.0
2017-12-14 13:05:00,32.52,32.54,32.52,32.52,88677.0,28.7368,28.7545,28.7368,28.7368,88677.0
2017-12-14 13:10:00,32.52,32.52,32.49,32.49,129567.0,28.7368,28.7368,28.7103,28.7103,129567.0
2017-12-14 13:15:00,32.49,32.53,32.48,32.51,166224.0,28.7103,28.7456,28.7014,28.7279,166224.0
2017-12-14 13:20:00,32.51,32.52,32.5,32.51,116196.0,28.7279,28.7368,28.7191,28.7279,116196.0
2017-12-14 13:25:00,32.51,32.51,32.5,32.51,98904.0,28.7279,28.7279,28.7191,28.7279,98904.0
2017-12-14 13:30:00,32.51,32.52,32.49,32.5,107859.0,28.7279,28.7368,28.7103,28.7191,107859.0
2017-12-14 13:35:00,32.5,32.51,32.49,32.51,104958.0,28.7191,28.7279,28.7103,28.7279,104958.0
2017-12-14 13:40:00,32.51,32.52,32.49,32.51,144027.0,28.7279,28.7368,28.7103,28.7279,144027.0
2017-12-14 13:45:00,32.52,32.52,32.51,32.52,216987.0,28.7368,28.7368,28.7279,28.7368,216987.0
2017-12-14 13:50:00,32.51,32.52,32.48,32.5,169143.0,28.7279,28.7368,28.7014,28.7191,169143.0
2017-12-14 13:55:00,32.5,32.51,32.49,32.51,103092.0,28.7191,28.7279,28.7103,28.7279,103092.0
2017-12-14 14:00:00,32.51,32.52,32.5,32.51,149565.0,28.7279,28.7368,28.7191,28.7279,149565.0
2017-12-14 14:05:00,32.5,32.52,32.49,32.5,157635.0,28.7191,28.7368,28.7103,28.7191,157635.0
2017-12-14 14:10:00,32.5,32.51,32.5,32.5,116037.0,28.7191,28.7279,28.7191,28.7191,116037.0
2017-12-14 14:15:00,32.49,32.5,32.48,32.49,137157.0,28.7103,28.7191,28.7014,28.7103,137157.0
2017-12-14 14:20:00,32.49,32.49,32.42,32.43,208482.0,28.7103,28.7103,28.6484,28.6573,208482.0
2017-12-14 14:25:00,32.43,32.46,32.41,32.42,192750.0,28.6573,28.6838,28.6396,28.6484,192750.0
2017-12-14 14:30:00,32.42,32.46,32.41,32.45,118989.0,28.6484,28.6838,28.6396,28.6749,118989.0
2017-12-14 14:35:00,32.45,32.45,32.39,32.4,182589.0,28.6749,28.6749,28.6219,28.6307,182589.0
2017-12-14 14:40:00,32.4,32.41,32.39,32.39,142077.0,28.6307,28.6396,28.6219,28.6219,142077.0
2017-12-14 14:45:00,32.39,32.4,32.38,32.4,123597.0,28.6219,28.6307,28.6131,28.6307,123597.0
2017-12-14 14:50:00,32.4,32.42,32.4,32.42,175947.0,28.6307,28.6484,28.6307,28.6484,175947.0
2017-12-14 14:55:00,32.42,32.48,32.41,32.44,270225.0,28.6484,28.7014,28.6396,28.6661,270225.0
2017-12-14 15:00:00,32.44,32.45,32.41,32.42,122163.0,28.6661,28.6749,28.6396,28.6484,122163.0
2017-12-14 15:05:00,32.42,32.46,32.42,32.43,177417.0,28.6484,28.6838,28.6484,28.6573,177417.0
2017-12-14 15:10:00,32.43,32.44,32.42,32.42,131478.0,28.6573,28.6661,28.6484,28.6484,131478.0
2017-12-14 15:15:00,32.42,32.42,32.38,32.38,158427.0,28.6484,28.6484,28.6131,28.6131,158427.0
2017-12-14 15:20:00,32.38,32.41,32.37,32.39,163965.0,28.6131,28.6396,28.6042,28.6219,163965.0
2017-12-14 15:25:00,32.39,32.42,32.38,32.42,121446.0,28.6219,28.6484,28.6131,28.6484,121446.0
2017-12-14 15:30:00,32.42,32.47,32.41,32.46,231525.0,28.6484,28.6926,28.6396,28.6838,231525.0
2017-12-14 15:35:00,32.46,32.48,32.46,32.48,165525.0,28.6838,28.7014,28.6838,28.7014,165525.0
2017-12-14 15:40:00,32.47,32.51,32.46,32.46,275535.0,28.6926,28.7279,28.6838,28.6838,275535.0
2017-12-14 15:45:00,32.46,32.47,32.43,32.43,406254.0,28.6838,28.6926,28.6573,28.6573,406254.0
2017-12-14 15:50:00,32.43,32.43,32.4,32.42,538104.0,28.6573,28.6573,28.6307,28.6484,538104.0
2017-12-14 15:55:00,32.42,32.42,32.37,32.38,1090188.0,28.6484,28.6484,28.6042,28.6131,1090188.0
2017-12-15 09:30:00,32.57,32.83,32.57,32.67,7915542.0,28.781,29.0107,28.781,28.8693,7915542.0
2017-12-15 09:35:00,32.68,32.72,32.64,32.7,421449.0,28.8782,28.9135,28.8428,28.8958,421449.0
2017-12-15 09:40:00,32.7,32.75,32.63,32.74,350547.0,28.8958,28.94,28.834,28.9312,350547.0
2017-12-15 09:45:00,32.74,32.75,32.69,32.72,391191.0,28.9312,28.94,28.887,28.9135,391191.0
2017-12-15 09:50:00,32.72,32.78,32.68,32.78,398340.0,28.9135,28.9665,28.8782,28.9665,398340.0
2017-12-15 09:55:00,32.78,32.81,32.72,32.73,476466.0,28.9665,28.993,28.9135,28.9224,476466.0
2017-12-15 10:00:00,32.72,32.73,32.64,32.65,337179.0,28.9135,28.9224,28.8428,28.8517,337179.0
2017-12-15 10:05:00,32.64,32.67,32.59,32.63,154884.0,28.8428,28.8693,28.7986,28.834,154884.0
2017-12-15 10:10:00,32.63,32.67,32.63,32.65,113358.0,28.834,28.8693,28.834,28.8517,113358.0
2017-12-15 10:15:00,32.65,32.71,32.64,32.7,196749.0,28.8517,28.9047,28.8428,28.8958,196749.0
2017-12-15 10:20:00,32.7,32.74,32.7,32.71,224214.0,28.8958,28.9312,28.8958,28.9047,224214.0
2017-12-15 10:25:00,32.71,32.71,32.65,32.65,172122.0,28.9047,28.9047,28.8517,28.8517,172122.0
2017-12-15 10:30:00,32.66,32.68,32.62,32.67,271134.0,28.8605,28.8782,28.8251,28.8693,271134.0
2017-12-15 10:35:00,32.67,32.67,32.56,32.58,214101.0,28.8693,28.8693,28.7721,28.7898,214101.0
2017-12-15 10:40:00,32.59,32.61,32.57,32.59,175551.0,28.7986,28.8163,28.781,28.7986,175551.0
2017-12-15 10:45:00,32.59,32.59,32.58,32.58,126642.0,28.7986,28.7986,28.7898,28.7898,126642.0
2017-12-15 10:50:00,32.58,32.59,32.55,32.58,141021.0,28.7898,28.7986,28.7633,28.7898,141021.0
2017-12-15 10:55:00,32.59,32.6,32.58,32.6,145947.0,28.7986,28.8075,28.7898,28.8075,145947.0
2017-12-15 11:00:00,32.6,32.62,32.6,32.62,122190.0,28.8075,28.8251,28.8075,28.8251,122190.0
2017-12-15 11:05:00,32.62,32.65,32.61,32.62,302043.0,28.8251,28.8517,28.8163,28.8251,302043.0
2017-12-15 11:10:00,32.62,32.63,32.62,32.63,159783.0,28.8251,28.834,28.8251,28.834,159783.0
2017-12-15 11:15:00,32.63,32.63,32.6,32.6,150297.0,28.834,28.834,28.8075,28.8075,150297.0
2017-12-15 11:20:00,32.6,32.61,32.6,32.6,226032.0,28.8075,28.8163,28.8075,28.8075,226032.0
2017-12-15 11:25:00,32.6,32.62,32.6,32.61,288441.0,28.8075,28.8251,28.8075,28.8163,288441.0
2017-12-15 11:30:00,32.61,32.62,32.6,32.61,390972.0,28.8163,28.8251,28.8075,28.8163,390972.0
2017-12-15 11:35:00,32.61,32.62,32.6,32.6,337797.0,28.8163,28.8251,28.8075,28.8075,337797.0
2017-12-15 11:40:00,32.6,32.61,32.56,32.58,213771.0,28.8075,28.8163,28.7721,28.7898,213771.0
2017-12-15 11:45:00,32.58,32.59,32.55,32.59,165213.0,28.7898,28.7986,28.7633,28.7986,165213.0
2017-12-15 11:50:00,32.59,32.59,32.56,32.57,110979.0,28.7986,28.7986,28.7721,28.781,110979.0
2017-12-15 11:55:00,32.56,32.59,32.56,32.59,118401.0,28.7721,28.7986,28.7721,28.7986,118401.0
2017-12-15 12:00:00,32.59,32.61,32.59,32.6,122721.0,28.7986,28.8163,28.7986,28.8075,122721.0
2017-12-15 12:05:00,32.6,32.61,32.57,32.57,200358.0,28.8075,28.8163,28.781,28.781,200358.0
2017-12-15 12:10:00,32.57,32.58,32.55,32.56,176226.0,28.781,28.7898,28.7633,28.7721,176226.0
2017-12-15 12:15:00,32.56,32.59,32.56,32.57,378567.0,28.7721,28.7986,28.7721,28.781,378567.0
2017-12-15 12:20:00,32.57,32.57,32.53,32.54,104130.0,28.781,28.781,28.7456,28.7545,104130.0
2017-12-15 12:25:00,32.54,32.57,32.54,32.57,99861.0,28.7545,28.781,28.7545,28.781,99861.0
2017-12-15 12:30:00,32.57,32.6,32.57,32.59,101448.0,28.781,28.8075,28.781,28.7986,101448.0
2017-12-15 12:35:00,32.59,32.59,32.56,32.58,80409.0,28.7986,28.7986,28.7721,28.7898,80409.0
2017-12-15 12:40:00,32.59,32.6,32.57,32.58,84405.0,28.7986,28.8075,28.781,28.7898,84405.0
2017-12-15 12:45:00,32.58,32.59,32.56,32.57,59580.0,28.7898,28.7986,28.7721,28.781,59580.0
2017-12-15 12:50:00,32.57,32.58,32.56,32.56,90894.0,28.781,28.7898,28.7721,28.7721,90894.0
2017-12-15 12:55:00,32.56,32.56,32.53,32.54,92346.0,28.7721,28.7721,28.7456,28.7545,92346.0
2017-12-15 13:00:00,32.54,32.56,32.53,32.53,109149.0,28.7545,28.7721,28.7456,28.7456,109149.0
2017-12-15 13:05:00,32.53,32.53,32.49,32.51,147027.0,28.7456,28.7456,28.7103,28.7279,147027.0
2017-12-15 13:10:00,32.51,32.52,32.5,32.52,104115.0,28.7279,28.7368,28.7191,28.7368,104115.0
2017-12-15 13:15:00,32.52,32.55,32.52,32.52,76260.0,28.7368,28.7633,28.7368,28.7368,76260.0
2017-12-15 13:20:00,32.52,32.54,32.51,32.52,72498.0,28.7368,28.7545,28.7279,28.7368,72498.0
2017-12-15 13:25:00,32.52,32.54,32.51,32.51,106440.0,28.7368,28.7545,28.7279,28.7279,106440.0
2017-12-15 13:30:00,32.51,32.55,32.51,32.54,106011.0,28.7279,28.7633,28.7279,28.7545,106011.0
2017-12-15 13:35:00,32.54,32.58,32.54,32.57,116280.0,28.7545,28.7898,28.7545,28.781,116280.0
2017-12-15 13:40:00,32.57,32.58,32.56,32.56,99225.0,28.781,28.7898,28.7721,28.7721,99225.0
2017-12-15 13:45:00,32.56,32.57,32.56,32.56,118584.0,28.7721,28.781,28.7721,28.7721,118584.0
2017-12-15 13:50:00,32.56,32.56,32.53,32.54,126291.0,28.7721,28.7721,28.7456,28.7545,126291.0
2017-12-15 13:55:00,32.54,32.54,32.5,32.53,316455.0,28.7545,28.7545,28.7191,28.7456,316455.0
2017-12-15 14:00:00,32.53,32.55,32.53,32.54,129165.0,28.7456,28.7633,28.7456,28.7545,129165.0
2017-12-15 14:05:00,32.54,32.55,32.53,32.55,183237.0,28.7545,28.7633,28.7456,28.7633,183237.0
2017-12-15 14:10:00,32.55,32.56,32.54,32.56,159957.0,28.7633,28.7721,28.7545,28.7721,159957.0
2017-12-15 14:15:00,32.56,32.57,32.55,32.55,307875.0,28.7721,28.781,28.7633,28.7633,307875.0
2017-12-15 14:20:00,32.55,32.57,32.54,32.55,152436.0,28.7633,28.781,28.7545,28.7633,152436.0
2017-12-15 14:25:00,32.55,32.57,32.55,32.57,147558.0,28.7633,28.781,28.7633,28.781,147558.0
2017-12-15 14:30:00,32.57,32.57,32.56,32.57,111939.0,28.781,28.781,28.7721,28.781,111939.0
2017-12-15 14:35:00,32.57,32.58,32.56,32.57,153915.0,28.781,28.7898,28.7721,28.781,153915.0
2017-12-15 14:40:00,32.57,32.58,32.56,32.57,228888.0,28.781,28.7898,28.7721,28.781,228888.0
2017-12-15 14:45:00,32.57,32.59,32.56,32.58,196191.0,28.781,28.7986,28.7721,28.7898,196191.0
2017-12-15 14:50:00,32.58,32.59,32.56,32.56,202695.0,28.7898,28.7986,28.7721,28.7721,202695.0
2017-12-15 14:55:00,32.56,32.56,32.54,32.56,156024.0,28.7721,28.7721,28.7545,28.7721,156024.0
2017-12-15 15:00:00,32.56,32.56,32.55,32.56,162063.0,28.7721,28.7721,28.7633,28.7721,162063.0
2017-12-15 15:05:00,32.56,32.56,32.54,32.55,249420.0,28.7721,28.7721,28.7545,28.7633,249420.0
2017-12-15 15:10:00,32.55,32.56,32.54,32.55,193719.0,28.7633,28.7721,28.7545,28.7633,193719.0
2017-12-15 15:15:00,32.56,32.57,32.54,32.56,319989.0,28.7721,28.781,28.7545,28.7721,319989.0
2017-12-15 15:20:00,32.56,32.56,32.54,32.54,183948.0,28.7721,28.7721,28.7545,28.7545,183948.0
2017-12-15 15:25:00,32.54,32.54,32.5,32.51,181842.0,28.7545,28.7545,28.7191,28.7279,181842.0
2017-12-15 15:30:00,32.5,32.51,32.48,32.5,418791.0,28.7191,28.7279,28.7014,28.7191,418791.0
2017-12-15 15:35:00,32.5,32.5,32.46,32.47,256689.0,28.7191,28.7191,28.6838,28.6926,256689.0
2017-12-15 15:40:00,32.47,32.47,32.42,32.43,602832.0,28.6926,28.6926,28.6484,28.6573,602832.0
2017-12-15 15:45:00,32.43,32.43,32.38,32.38,1252602.0,28.6573,28.6573,28.6131,28.6131,1252602.0
2017-12-15 15:50:00,32.38,32.39,32.32,32.33,1200924.0,28.6131,28.6219,28.5601,28.5689,1200924.0
2017-12-15 15:55:00,32.33,32.4,32.3,32.37,2579091.0,28.5689,28.6307,28.5424,28.6042,2579091.0
2017-12-18 09:30:00,32.46,32.57,32.46,32.55,799374.0,28.6838,28.781,28.6838,28.7633,799374.0
2017-12-18 09:35:00,32.55,32.59,32.5,32.53,297885.0,28.7633,28.7986,28.7191,28.7456,297885.0
2017-12-18 09:40:00,32.54,32.58,32.52,32.56,193980.0,28.7545,28.7898,28.7368,28.7721,193980.0
2017-12-18 09:45:00,32.55,32.56,32.51,32.52,241173.0,28.7633,28.7721,28.7279,28.7368,241173.0
2017-12-18 09:50:00,32.53,32.59,32.51,32.55,256494.0,28.7456,28.7986,28.7279,28.7633,256494.0
2017-12-18 09:55:00,32.55,32.62,32.54,32.59,267339.0,28.7633,28.8251,28.7545,28.7986,267339.0
2017-12-18 10:00:00,32.59,32.63,32.59,32.63,180663.0,28.7986,28.834,28.7986,28.834,180663.0
2017-12-18 10:05:00,32.63,32.66,32.6,32.6,390120.0,28.834,28.8605,28.8075,28.8075,390120.0
2017-12-18 10:10:00,32.6,32.67,32.59,32.66,187875.0,28.8075,28.8693,28.7986,28.8605,187875.0
2017-12-18 10:15:00,32.66,32.69,32.65,32.69,202641.0,28.8605,28.887,28.8517,28.887,202641.0
2017-12-18 10:20:00,32.69,32.71,32.68,32.69,160974.0,28.887,28.9047,28.8782,28.887,160974.0
2017-12-18 10:25:00,32.69,32.7,32.65,32.67,244203.0,28.887,28.8958,28.8517,28.8693,244203.0
2017-12-18 10:30:00,32.67,32.68,32.64,32.66,150393.0,28.8693,28.8782,28.8428,28.8605,150393.0
2017-12-18 10:35:00,32.66,32.69,32.65,32.66,133968.0,28.8605,28.887,28.8517,28.8605,133968.0
2017-12-18 10:40:00,32.66,32.67,32.64,32.66,124044.0,28.8605,28.8693,28.8428,28.8605,124044.0
2017-12-18 10:45:00,32.66,32.66,32.6,32.61,167619.0,28.8605,28.8605,28.8075,28.8163,167619.0
2017-12-18 10:50:00,32.61,32.65,32.6,32.63,289083.0,28.8163,28.8517,28.8075,28.834,289083.0
2017-12-18 10:55:00,32.63,32.66,32.62,32.65,120639.0,28.834,28.8605,28.8251,28.8517,120639.0
2017-12-18 11:00:00,32.65,32.66,32.63,32.64,108624.0,28.8517,28.8605,28.834,28.8428,108624.0
2017-12-18 11:05:00,32.64,32.67,32.64,32.66,205140.0,28.8428,28.8693,28.8428,28.8605,205140.0
2017-12-18 11:10:00,32.65,32.67,32.65,32.66,121899.0,28.8517,28.8693,28.8517,28.8605,121899.0
2017-12-18 11:15:00,32.67,32.67,32.63,32.65,122448.0,28.8693,28.8693,28.834,28.8517,122448.0
2017-12-18 11:20:00,32.65,32.68,32.65,32.66,118098.0,28.8517,28.8782,28.8517,28.8605,118098.0
2017-12-18 11:25:00,32.67,32.68,32.65,32.65,111948.0,28.8693,28.8782,28.8517,28.8517,111948.0
2017-12-18 11:30:00,32.65,32.7,32.65,32.68,160773.0,28.8517,28.8958,28.8517,28.8782,160773.0
2017-12-18 11:35:00,32.69,32.69,32.68,32.68,114762.0,28.887,28.887,28.8782,28.8782,114762.0
2017-12-18 11:40:00,32.68,32.68,32.66,32.67,143202.0,28.8782,28.8782,28.8605,28.8693,143202.0
2017-12-18 11:45:00,32.67,32.68,32.66,32.68,83604.0,28.8693,28.8782,28.8605,28.8782,83604.0
2017-12-18 11:50:00,32.68,32.69,32.66,32.68,282174.0,28.8782,28.887,28.8605,28.8782,282174.0
2017-12-18 11:55:00,32.69,32.72,32.68,32.7,356484.0,28.887,28.9135,28.8782,28.8958,356484.0
2017-12-18 12:00:00,32.7,32.72,32.69,32.69,138744.0,28.8958,28.9135,28.887,28.887,138744.0
2017-12-18 12:05:00,32.69,32.71,32.67,32.71,180669.0,28.887,28.9047,28.8693,28.9047,180669.0
2017-12-18 12:10:00,32.71,32.71,32.67,32.7,249792.0,28.9047,28.9047,28.8693,28.8958,249792.0
2017-12-18 12:15:00,32.7,32.71,32.66,32.66,156882.0,28.8958,28.9047,28.8605,28.8605,156882.0
2017-12-18 12:20:00,32.66,32.68,32.65,32.67,123570.0,28.8605,28.8782,28.8517,28.8693,123570.0
2017-12-18 12:25:00,32.67,32.69,32.66,32.67,206892.0,28.8693,28.887,28.8605,28.8693,206892.0
2017-12-18 12:30:00,32.67,32.69,32.66,32.67,504234.0,28.8693,28.887,28.8605,28.8693,504234.0
2017-12-18 12:35:00,32.67,32.67,32.66,32.67,79338.0,28.8693,28.8693,28.8605,28.8693,79338.0
2017-12-18 12:40:00,32.67,32.67,32.63,32.65,252189.0,28.8693,28.8693,28.834,28.8517,252189.0
2017-12-18 12:45:00,32.66,32.67,32.65,32.66,525735.0,28.8605,28.8693,28.8517,28.8605,525735.0
2017-12-18 12:50:00,32.66,32.67,32.64,32.67,415179.0,28.8605,28.8693,28.8428,28.8693,415179.0
2017-12-18 12:55:00,32.67,32.67,32.65,32.66,145788.0,28.8693,28.8693,28.8517,28.8605,145788.0
2017-12-18 13:00:00,32.66,32.66,32.62,32.64,159735.0,28.8605,28.8605,28.8251,28.8428,159735.0
2017-12-18 13:05:00,32.64,32.65,32.64,32.64,107493.0,28.8428,28.8517,28.8428,28.8428,107493.0
2017-12-18 13:10:00,32.64,32.64,32.61,32.62,135162.0,28.8428,28.8428,28.8163,28.8251,135162.0
2017-12-18 13:15:00,32.63,32.63,32.6,32.6,153846.0,28.834,28.834,28.8075,28.8075,153846.0
2017-12-18 13:20:00,32.61,32.61,32.58,32.58,113898.0,28.8163,28.8163,28.7898,28.7898,113898.0
2017-12-18 13:25:00,32.58,32.61,32.58,32.61,100491.0,28.7898,28.8163,28.7898,28.8163,100491.0
2017-12-18 13:30:00,32.61,32.62,32.59,32.6,80007.0,28.8163,28.8251,28.7986,28.8075,80007.0
2017-12-18 13:35:00,32.6,32.61,32.6,32.6,90786.0,28.8075,28.8163,28.8075,28.8075,90786.0
2017-12-18 13:40:00,32.6,32.61,32.6,32.61,71166.0,28.8075,28.8163,28.8075,28.8163,71166.0
2017-12-18 13:45:00,32.61,32.64,32.61,32.64,97050.0,28.8163,28.8428,28.8163,28.8428,97050.0
2017-12-18 13:50:00,32.64,32.64,32.62,32.63,85569.0,28.8428,28.8428,28.8251,28.834,85569.0
2017-12-18 13:55:00,32.63,32.64,32.62,32.62,232521.0,28.834,28.8428,28.8251,28.8251,232521.0
2017-12-18 14:00:00,32.62,32.64,32.62,32.62,114249.0,28.8251,28.8428,28.8251,28.8251,114249.0
2017-12-18 14:05:00,32.63,32.63,32.62,32.62,117654.0,28.834,28.834,28.8251,28.8251,117654.0
2017-12-18 14:10:00,32.62,32.63,32.6,32.61,70164.0,28.8251,28.834,28.8075,28.8163,70164.0
2017-12-18 14:15:00,32.61,32.63,32.61,32.63,87822.0,28.8163,28.834,28.8163,28.834,87822.0
2017-12-18 14:20:00,32.62,32.63,32.62,32.63,110694.0,28.8251,28.834,28.8251,28.834,110694.0
2017-12-18 14:25:00,32.63,32.64,32.62,32.63,176286.0,28.834,28.8428,28.8251,28.834,176286.0
2017-12-18 14:30:00,32.63,32.68,32.63,32.67,108132.0,28.834,28.8782,28.834,28.8693,108132.0
2017-12-18 14:35:00,32.67,32.68,32.66,32.67,431295.0,28.8693,28.8782,28.8605,28.8693,431295.0
2017-12-18 14:40:00,32.67,32.67,32.65,32.66,178257.0,28.8693,28.8693,28.8517,28.8605,178257.0
2017-12-18 14:45:00,32.66,32.68,32.65,32.67,152190.0,28.8605,28.8782,28.8517,28.8693,152190.0
2017-12-18 14:50:00,32.66,32.68,32.66,32.67,142389.0,28.8605,28.8782,28.8605,28.8693,142389.0
2017-12-18 14:55:00,32.66,32.67,32.65,32.65,180753.0,28.8605,28.8693,28.8517,28.8517,180753.0
2017-12-18 15:00:00,32.65,32.66,32.63,32.64,268524.0,28.8517,28.8605,28.834,28.8428,268524.0
2017-12-18 15:05:00,32.64,32.65,32.62,32.63,186576.0,28.8428,28.8517,28.8251,28.834,186576.0
2017-12-18 15:10:00,32.63,32.64,32.62,32.64,102627.0,28.834,28.8428,28.8251,28.8428,102627.0
2017-12-18 15:15:00,32.64,32.65,32.63,32.64,103455.0,28.8428,28.8517,28.834,28.8428,103455.0
2017-12-18 15:20:00,32.64,32.64,32.62,32.63,201933.0,28.8428,28.8428,28.8251,28.834,201933.0
2017-12-18 15:25:00,32.63,32.64,32.62,32.63,198891.0,28.834,28.8428,28.8251,28.834,198891.0
2017-12-18 15:30:00,32.63,32.64,32.61,32.61,161979.0,28.834,28.8428,28.8163,28.8163,161979.0
2017-12-18 15:35:00,32.61,32.62,32.6,32.62,138129.0,28.8163,28.8251,28.8075,28.8251,138129.0
2017-12-18 15:40:00,32.62,32.63,32.62,32.62,205284.0,28.8251,28.834,28.8251,28.8251,205284.0
2017-12-18 15:45:00,32.62,32.64,32.62,32.63,264336.0,28.8251,28.8428,28.8251,28.834,264336.0
2017-12-18 15:50:00,32.63,32.63,32.6,32.63,441357.0,28.834,28.834,28.8075,28.834,441357.0
2017-12-18 15:55:00,32.63,32.64,32.6,32.62,1215654.0,28.834,28.8428,28.8075,28.8251,1215654.0
2017-12-19 09:30:00,33.3,33.3,33.09,33.12,1843683.0,29.426,29.426,29.2405,29.267,1843683.0
2017-12-19 09:35:00,33.12,33.17,33.05,33.05,1064304.0,29.267,29.3112,29.2051,29.2051,1064304.0
2017-12-19 09:40:00,33.05,33.13,33.04,33.06,700500.0,29.2051,29.2758,29.1963,29.214,700500.0
2017-12-19 09:45:00,33.06,33.06,32.89,32.9,863721.0,29.214,29.214,29.0637,29.0726,863721.0
2017-12-19 09:50:00,32.91,33.0,32.91,32.94,418410.0,29.0814,29.1609,29.0814,29.1079,418410.0
2017-12-19 09:55:00,32.94,32.96,32.91,32.93,438714.0,29.1079,29.1256,29.0814,29.0991,438714.0
2017-12-19 10:00:00,32.93,32.98,32.89,32.94,613830.0,29.0991,29.1433,29.0637,29.1079,613830.0
2017-12-19 10:05:00,32.95,33.01,32.94,33.01,359241.0,29.1168,29.1698,29.1079,29.1698,359241.0
2017-12-19 10:10:00,33.01,33.03,32.96,32.99,591315.0,29.1698,29.1875,29.1256,29.1521,591315.0
2017-12-19 10:15:00,32.99,32.99,32.89,32.92,425388.0,29.1521,29.1521,29.0637,29.0902,425388.0
2017-12-19 10:20:00,32.92,32.95,32.89,32.9,306870.0,29.0902,29.1168,29.0637,29.0726,306870.0
2017-12-19 10:25:00,32.9,32.93,32.9,32.91,189111.0,29.0726,29.0991,29.0726,29.0814,189111.0
2017-12-19 10:30:00,32.91,32.94,32.91,32.92,186018.0,29.0814,29.1079,29.0814,29.0902,186018.0
2017-12-19 10:35:00,32.92,32.92,32.87,32.87,229494.0,29.0902,29.0902,29.0461,29.0461,229494.0
2017-12-19 10:40:00,32.88,32.88,32.82,32.82,364830.0,29.0549,29.0549,29.0019,29.0019,364830.0
2017-12-19 10:45:00,32.82,32.85,32.79,32.83,367488.0,29.0019,29.0284,28.9754,29.0107,367488.0
2017-12-19 10:50:00,32.83,32.83,32.79,32.8,184149.0,29.0107,29.0107,28.9754,28.9842,184149.0
2017-12-19 10:55:00,32.8,32.8,32.76,32.78,213405.0,28.9842,28.9842,28.9489,28.9665,213405.0
2017-12-19 11:00:00,32.78,32.88,32.78,32.88,316797.0,28.9665,29.0549,28.9665,29.0549,316797.0
2017-12-19 11:05:00,32.88,32.88,32.84,32.86,171333.0,29.0549,29.0549,29.0196,29.0372,171333.0
2017-12-19 11:10:00,32.87,32.9,32.85,32.88,143661.0,29.0461,29.0726,29.0284,29.0549,143661.0
2017-12-19 11:15:00,32.88,32.94,32.87,32.94,224775.0,29.0549,29.1079,29.0461,29.1079,224775.0
2017-12-19 11:20:00,32.94,32.97,32.93,32.94,242484.0,29.1079,29.1344,29.0991,29.1079,242484.0
2017-12-19 11:25:00,32.94,32.96,32.91,32.93,326034.0,29.1079,29.1256,29.0814,29.0991,326034.0
2017-12-19 11:30:00,32.93,32.94,32.92,32.93,132831.0,29.0991,29.1079,29.0902,29.0991,132831.0
2017-12-19 11:35:00,32.93,32.98,32.93,32.96,236700.0,29.0991,29.1433,29.0991,29.1256,236700.0
2017-12-19 11:40:00,32.96,32.98,32.96,32.96,289008.0,29.1256,29.1433,29.1256,29.1256,289008.0
2017-12-19 11:45:00,32.97,32.97,32.92,32.95,322872.0,29.1344,29.1344,29.0902,29.1168,322872.0
2017-12-19 11:50:00,32.95,32.97,32.92,32.93,596682.0,29.1168,29.1344,29.0902,29.0991,596682.0
2017-12-19 11:55:00,32.92,32.93,32.89,32.92,124104.0,29.0902,29.0991,29.0637,29.0902,124104.0
2017-12-19 12:00:00,32.92,32.94,32.9,32.9,122523.0,29.0902,29.1079,29.0726,29.0726,122523.0
2017-12-19 12:05:00,32.9,32.92,32.9,32.92,135738.0,29.0726,29.0902,29.0726,29.0902,135738.0
2017-12-19 12:10:00,32.92,32.93,32.91,32.91,255216.0,29.0902,29.0991,29.0814,29.0814,255216.0
2017-12-19 12:15:00,32.91,32.93,32.88,32.92,239451.0,29.0814,29.0991,29.0549,29.0902,239451.0
2017-12-19 12:20:00,32.92,32.93,32.9,32.93,217851.0,29.0902,29.0991,29.0726,29.0991,217851.0
2017-12-19 12:25:00,32.93,32.93,32.92,32.93,126618.0,29.0991,29.0991,29.0902,29.0991,126618.0
2017-12-19 12:30:00,32.93,32.94,32.91,32.93,206514.0,29.0991,29.1079,29.0814,29.0991,206514.0
2017-12-19 12:35:00,32.93,32.94,32.91,32.93,140757.0,29.0991,29.1079,29.0814,29.0991,140757.0
2017-12-19 12:40:00,32.93,32.94,32.92,32.94,125277.0,29.0991,29.1079,29.0902,29.1079,125277.0
2017-12-19 12:45:00,32.94,32.94,32.93,32.94,102624.0,29.1079,29.1079,29.0991,29.1079,102624.0
2017-12-19 12:50:00,32.94,32.95,32.93,32.94,197883.0,29.1079,29.1168,29.0991,29.1079,197883.0
2017-12-19 12:55:00,32.94,32.95,32.93,32.95,303093.0,29.1079,29.1168,29.0991,29.1168,303093.0
2017-12-19 13:00:00,32.95,32.95,32.93,32.95,162960.0,29.1168,29.1168,29.0991,29.1168,162960.0
2017-12-19 13:05:00,32.95,32.95,32.94,32.94,394899.0,29.1168,29.1168,29.1079,29.1079,394899.0
2017-12-19 13:10:00,32.95,32.95,32.94,32.94,171288.0,29.1168,29.1168,29.1079,29.1079,171288.0
2017-12-19 13:15:00,32.94,32.95,32.94,32.94,164616.0,29.1079,29.1168,29.1079,29.1079,164616.0
2017-12-19 13:20:00,32.94,32.95,32.93,32.95,222336.0,29.1079,29.1168,29.0991,29.1168,222336.0
2017-12-19 13:25:00,32.95,32.95,32.93,32.94,130458.0,29.1168,29.1168,29.0991,29.1079,130458.0
2017-12-19 13:30:00,32.94,32.95,32.94,32.94,161436.0,29.1079,29.1168,29.1079,29.1079,161436.0
2017-12-19 13:35:00,32.94,32.95,32.94,32.94,123924.0,29.1079,29.1168,29.1079,29.1079,123924.0
2017-12-19 13:40:00,32.94,32.95,32.93,32.94,128844.0,29.1079,29.1168,29.0991,29.1079,128844.0
2017-12-19 13:45:00,32.94,32.94,32.93,32.94,90522.0,29.1079,29.1079,29.0991,29.1079,90522.0
2017-12-19 13:50:00,32.94,32.95,32.94,32.94,226785.0,29.1079,29.1168,29.1079,29.1079,226785.0
2017-12-19 13:55:00,32.94,32.99,32.94,32.96,1203621.0,29.1079,29.1521,29.1079,29.1256,1203621.0
2017-12-19 14:00:00,32.96,32.96,32.94,32.95,317706.0,29.1256,29.1256,29.1079,29.1168,317706.0
2017-12-19 14:05:00,32.95,32.95,32.93,32.94,221370.0,29.1168,29.1168,29.0991,29.1079,221370.0
2017-12-19 14:10:00,32.94,32.94,32.92,32.93,215733.0,29.1079,29.1079,29.0902,29.0991,215733.0
2017-12-19 14:15:00,32.93,32.94,32.92,32.92,303153.0,29.0991,29.1079,29.0902,29.0902,303153.0
2017-12-19 14:20:00,32.92,32.95,32.92,32.94,206007.0,29.0902,29.1168,29.0902,29.1079,206007.0
2017-12-19 14:25:00,32.94,32.95,32.93,32.94,183798.0,29.1079,29.1168,29.0991,29.1079,183798.0
2017-12-19 14:30:00,32.94,32.94,32.9,32.92,407400.0,29.1079,29.1079,29.0726,29.0902,407400.0
2017-12-19 14:35:00,32.92,32.94,32.9,32.94,310656.0,29.0902,29.1079,29.0726,29.1079,310656.0
2017-12-19 14:40:00,32.94,32.95,32.93,32.94,218388.0,29.1079,29.1168,29.0991,29.1079,218388.0
2017-12-19 14:45:00,32.94,32.94,32.93,32.94,194307.0,29.1079,29.1079,29.0991,29.1079,194307.0
2017-12-19 14:50:00,32.94,32.95,32.92,32.92,317982.0,29.1079,29.1168,29.0902,29.0902,317982.0
2017-12-19 14:55:00,32.92,32.95,32.92,32.95,139929.0,29.0902,29.1168,29.0902,29.1168,139929.0
2017-12-19 15:00:00,32.95,32.95,32.94,32.94,1187247.0,29.1168,29.1168,29.1079,29.1079,1187247.0
2017-12-19 15:05:00,32.94,32.94,32.9,32.93,188619.0,29.1079,29.1079,29.0726,29.0991,188619.0
2017-12-19 15:10:00,32.93,32.95,32.92,32.94,375096.0,29.0991,29.1168,29.0902,29.1079,375096.0
2017-12-19 15:15:00,32.94,32.95,32.93,32.95,206505.0,29.1079,29.1168,29.0991,29.1168,206505.0
2017-12-19 15:20:00,32.95,33.0,32.94,32.99,1665579.0,29.1168,29.1609,29.1079,29.1521,1665579.0
2017-12-19 15:25:00,32.99,32.99,32.95,32.97,410130.0,29.1521,29.1521,29.1168,29.1344,410130.0
2017-12-19 15:30:00,32.97,32.97,32.94,32.94,307476.0,29.1344,29.1344,29.1079,29.1079,307476.0
2017-12-19 15:35:00,32.94,32.95,32.93,32.94,698133.0,29.1079,29.1168,29.0991,29.1079,698133.0
2017-12-19 15:40:00,32.94,32.95,32.93,32.95,450990.0,29.1079,29.1168,29.0991,29.1168,450990.0
2017-12-19 15:45:00,32.95,32.95,32.93,32.94,454677.0,29.1168,29.1168,29.0991,29.1079,454677.0
2017-12-19 15:50:00,32.94,32.98,32.94,32.97,1134690.0,29.1079,29.1433,29.1079,29.1344,1134690.0
2017-12-19 15:55:00,32.97,32.98,32.92,32.93,1463472.0,29.1344,29.1433,29.0902,29.0991,1463472.0
2017-12-20 09:30:00,33.15,33.22,33.04,33.08,928563.0,29.2935,29.3553,29.1963,29.2316,928563.0
2017-12-20 09:35:00,33.08,33.11,32.94,32.95,299442.0,29.2316,29.2581,29.1079,29.1168,299442.0
2017-12-20 09:40:00,32.95,32.96,32.84,32.88,586737.0,29.1168,29.1256,29.0196,29.0549,586737.0
2017-12-20 09:45:00,32.89,32.98,32.87,32.98,261285.0,29.0637,29.1433,29.0461,29.1433,261285.0
2017-12-20 09:50:00,32.98,33.02,32.97,32.98,442872.0,29.1433,29.1786,29.1344,29.1433,442872.0
2017-12-20 09:55:00,32.98,33.02,32.98,33.01,414198.0,29.1433,29.1786,29.1433,29.1698,414198.0
2017-12-20 10:00:00,33.01,33.04,32.99,33.03,436551.0,29.1698,29.1963,29.1521,29.1875,436551.0
2017-12-20 10:05:00,33.03,33.03,33.0,33.01,228510.0,29.1875,29.1875,29.1609,29.1698,228510.0
2017-12-20 10:10:00,33.01,33.02,32.98,33.01,523623.0,29.1698,29.1786,29.1433,29.1698,523623.0
2017-12-20 10:15:00,33.01,33.01,32.98,32.99,233175.0,29.1698,29.1698,29.1433,29.1521,233175.0
2017-12-20 10:20:00,32.99,33.0,32.97,32.97,201951.0,29.1521,29.1609,29.1344,29.1344,201951.0
2017-12-20 10:25:00,32.97,32.98,32.95,32.96,201516.0,29.1344,29.1433,29.1168,29.1256,201516.0
2017-12-20 10:30:00,32.97,33.0,32.96,32.99,170409.0,29.1344,29.1609,29.1256,29.1521,170409.0
2017-12-20 10:35:00,32.99,33.01,32.97,32.97,206304.0,29.1521,29.1698,29.1344,29.1344,206304.0
2017-12-20 10:40:00,32.97,33.01,32.91,32.91,323328.0,29.1344,29.1698,29.0814,29.0814,323328.0
2017-12-20 10:45:00,32.91,32.94,32.91,32.93,1065372.0,29.0814,29.1079,29.0814,29.0991,1065372.0
2017-12-20 10:50:00,32.93,33.0,32.93,32.97,257577.0,29.0991,29.1609,29.0991,29.1344,257577.0
2017-12-20 10:55:00,32.97,32.98,32.91,32.92,235419.0,29.1344,29.1433,29.0814,29.0902,235419.0
2017-12-20 11:00:00,32.92,32.95,32.91,32.95,130638.0,29.0902,29.1168,29.0814,29.1168,130638.0
2017-12-20 11:05:00,32.95,32.97,32.92,32.93,144462.0,29.1168,29.1344,29.0902,29.0991,144462.0
2017-12-20 11:10:00,32.93,32.93,32.9,32.91,133797.0,29.0991,29.0991,29.0726,29.0814,133797.0
2017-12-20 11:15:00,32.91,32.91,32.84,32.85,262596.0,29.0814,29.0814,29.0196,29.0284,262596.0
2017-12-20 11:20:00,32.84,32.85,32.82,32.84,190914.0,29.0196,29.0284,29.0019,29.0196,190914.0
2017-12-20 11:25:00,32.84,32.89,32.83,32.88,171150.0,29.0196,29.0637,29.0107,29.0549,171150.0
2017-12-20 11:30:00,32.88,32.9,32.86,32.89,154563.0,29.0549,29.0726,29.0372,29.0637,154563.0
2017-12-20 11:35:00,32.89,32.9,32.88,32.9,153117.0,29.0637,29.0726,29.0549,29.0726,153117.0
2017-12-20 11:40:00,32.9,32.9,32.88,32.89,151569.0,29.0726,29.0726,29.0549,29.0637,151569.0
2017-12-20 11:45:00,32.89,32.89,32.87,32.87,151617.0,29.0637,29.0637,29.0461,29.0461,151617.0
2017-12-20 11:50:00,32.87,32.89,32.87,32.88,247218.0,29.0461,29.0637,29.0461,29.0549,247218.0
2017-12-20 11:55:00,32.88,32.88,32.84,32.85,195666.0,29.0549,29.0549,29.0196,29.0284,195666.0
2017-12-20 12:00:00,32.85,32.88,32.85,32.86,165258.0,29.0284,29.0549,29.0284,29.0372,165258.0
2017-12-20 12:05:00,32.86,32.87,32.84,32.85,147012.0,29.0372,29.0461,29.0196,29.0284,147012.0
2017-12-20 12:10:00,32.85,32.86,32.84,32.85,152712.0,29.0284,29.0372,29.0196,29.0284,152712.0
2017-12-20 12:15:00,32.85,32.89,32.82,32.89,1620666.0,29.0284,29.0637,29.0019,29.0637,1620666.0
2017-12-20 12:20:00,32.89,32.93,32.89,32.91,153108.0,29.0637,29.0991,29.0637,29.0814,153108.0
2017-12-20 12:25:00,32.91,32.92,32.9,32.91,173244.0,29.0814,29.0902,29.0726,29.0814,173244.0
2017-12-20 12:30:00,32.91,32.92,32.91,32.91,104766.0,29.0814,29.0902,29.0814,29.0814,104766.0
2017-12-20 12:35:00,32.92,32.92,32.88,32.89,177138.0,29.0902,29.0902,29.0549,29.0637,177138.0
2017-12-20 12:40:00,32.9,32.92,32.9,32.92,120357.0,29.0726,29.0902,29.0726,29.0902,120357.0
2017-12-20 12:45:00,32.92,32.93,32.91,32.91,503826.0,29.0902,29.0991,29.0814,29.0814,503826.0
2017-12-20 12:50:00,32.91,32.91,32.89,32.89,154473.0,29.0814,29.0814,29.0637,29.0637,154473.0
2017-12-20 12:55:00,32.89,32.91,32.88,32.91,114363.0,29.0637,29.0814,29.0549,29.0814,114363.0
2017-12-20 13:00:00,32.91,32.93,32.91,32.91,150609.0,29.0814,29.0991,29.0814,29.0814,150609.0
2017-12-20 13:05:00,32.91,32.92,32.91,32.91,114966.0,29.0814,29.0902,29.0814,29.0814,114966.0
2017-12-20 13:10:00,32.91,32.92,32.91,32.91,251331.0,29.0814,29.0902,29.0814,29.0814,251331.0
2017-12-20 13:15:00,32.91,32.99,32.91,32.98,229749.0,29.0814,29.1521,29.0814,29.1433,229749.0
2017-12-20 13:20:00,32.99,32.99,32.94,32.94,116313.0,29.1521,29.1521,29.1079,29.1079,116313.0
2017-12-20 13:25:00,32.94,32.95,32.93,32.94,163722.0,29.1079,29.1168,29.0991,29.1079,163722.0
2017-12-20 13:30:00,32.94,32.95,32.93,32.94,122121.0,29.1079,29.1168,29.0991,29.1079,122121.0
2017-12-20 13:35:00,32.94,32.94,32.91,32.93,188589.0,29.1079,29.1079,29.0814,29.0991,188589.0
2017-12-20 13:40:00,32.94,32.94,32.91,32.92,220224.0,29.1079,29.1079,29.0814,29.0902,220224.0
2017-12-20 13:45:00,32.92,32.93,32.91,32.91,128502.0,29.0902,29.0991,29.0814,29.0814,128502.0
2017-12-20 13:50:00,32.91,32.94,32.91,32.93,107364.0,29.0814,29.1079,29.0814,29.0991,107364.0
2017-12-20 13:55:00,32.93,32.94,32.92,32.92,138507.0,29.0991,29.1079,29.0902,29.0902,138507.0
2017-12-20 14:00:00,32.92,32.93,32.9,32.93,167871.0,29.0902,29.0991,29.0726,29.0991,167871.0
2017-12-20 14:05:00,32.93,32.93,32.9,32.9,87936.0,29.0991,29.0991,29.0726,29.0726,87936.0
2017-12-20 14:10:00,32.91,32.93,32.9,32.92,254184.0,29.0814,29.0991,29.0726,29.0902,254184.0
2017-12-20 14:15:00,32.92,32.94,32.92,32.94,108537.0,29.0902,29.1079,29.0902,29.1079,108537.0
2017-12-20 14:20:00,32.94,32.94,32.92,32.93,109998.0,29.1079,29.1079,29.0902,29.0991,109998.0
2017-12-20 14:25:00,32.93,32.93,32.84,32.87,399312.0,29.0991,29.0991,29.0196,29.0461,399312.0
2017-12-20 14:30:00,32.88,32.89,32.86,32.89,217338.0,29.0549,29.0637,29.0372,29.0637,217338.0
2017-12-20 14:35:00,32.89,32.9,32.88,32.9,127938.0,29.0637,29.0726,29.0549,29.0726,127938.0
2017-12-20 14:40:00,32.9,32.9,32.87,32.87,164433.0,29.0726,29.0726,29.0461,29.0461,164433.0
2017-12-20 14:45:00,32.87,32.89,32.85,32.87,186078.0,29.0461,29.0637,29.0284,29.0461,186078.0
2017-12-20 14:50:00,32.87,32.87,32.85,32.86,166101.0,29.0461,29.0461,29.0284,29.0372,166101.0
2017-12-20 14:55:00,32.87,32.89,32.84,32.88,200238.0,29.0461,29.0637,29.0196,29.0549,200238.0
2017-12-20 15:00:00,32.88,32.88,32.87,32.88,127404.0,29.0549,29.0549,29.0461,29.0549,127404.0
2017-12-20 15:05:00,32.88,32.89,32.85,32.85,216111.0,29.0549,29.0637,29.0284,29.0284,216111.0
2017-12-20 15:10:00,32.85,32.89,32.84,32.89,193095.0,29.0284,29.0637,29.0196,29.0637,193095.0
2017-12-20 15:15:00,32.88,32.91,32.87,32.9,166617.0,29.0549,29.0814,29.0461,29.0726,166617.0
2017-12-20 15:20:00,32.9,32.91,32.89,32.9,192690.0,29.0726,29.0814,29.0637,29.0726,192690.0
2017-12-20 15:25:00,32.89,32.91,32.89,32.91,161598.0,29.0637,29.0814,29.0637,29.0814,161598.0
2017-12-20 15:30:00,32.91,32.93,32.9,32.93,217080.0,29.0814,29.0991,29.0726,29.0991,217080.0
2017-12-20 15:35:00,32.93,32.95,32.93,32.94,207327.0,29.0991,29.1168,29.0991,29.1079,207327.0
2017-12-20 15:40:00,32.93,32.96,32.93,32.95,274644.0,29.0991,29.1256,29.0991,29.1168,274644.0
2017-12-20 15:45:00,32.94,32.97,32.93,32.97,362406.0,29.1079,29.1344,29.0991,29.1344,362406.0
2017-12-20 15:50:00,32.97,32.97,32.94,32.95,287229.0,29.1344,29.1344,29.1079,29.1168,287229.0
2017-12-20 15:55:00,32.95,32.95,32.91,32.93,1403193.0,29.1168,29.1168,29.0814,29.0991,1403193.0
2017-12-21 09:30:00,33.0,33.11,32.83,32.86,711285.0,29.1609,29.2581,29.0107,29.0372,711285.0
2017-12-21 09:35:00,32.86,32.93,32.84,32.85,254445.0,29.0372,29.0991,29.0196,29.0284,254445.0
2017-12-21 09:40:00,32.84,32.87,32.75,32.84,232641.0,29.0196,29.0461,28.94,29.0196,232641.0
2017-12-21 09:45:00,32.85,32.88,32.81,32.88,112533.0,29.0284,29.0549,28.993,29.0549,112533.0
2017-12-21 09:50:00,32.88,32.88,32.8,32.81,151449.0,29.0549,29.0549,28.9842,28.993,151449.0
2017-12-21 09:55:00,32.82,32.88,32.82,32.83,200682.0,29.0019,29.0549,29.0019,29.0107,200682.0
2017-12-21 10:00:00,32.85,32.88,32.84,32.85,106014.0,29.0284,29.0549,29.0196,29.0284,106014.0
2017-12-21 10:05:00,32.85,32.86,32.81,32.85,115317.0,29.0284,29.0372,28.993,29.0284,115317.0
2017-12-21 10:10:00,32.86,32.9,32.85,32.88,103431.0,29.0372,29.0726,29.0284,29.0549,103431.0
2017-12-21 10:15:00,32.88,32.91,32.87,32.9,121320.0,29.0549,29.0814,29.0461,29.0726,121320.0
2017-12-21 10:20:00,32.9,32.9,32.87,32.88,64725.0,29.0726,29.0726,29.0461,29.0549,64725.0
2017-12-21 10:25:00,32.87,32.88,32.85,32.86,118797.0,29.0461,29.0549,29.0284,29.0372,118797.0
2017-12-21 10:30:00,32.86,32.86,32.81,32.82,75081.0,29.0372,29.0372,28.993,29.0019,75081.0
2017-12-21 10:35:00,32.83,32.83,32.77,32.78,120660.0,29.0107,29.0107,28.9577,28.9665,120660.0
2017-12-21 10:40:00,32.78,32.81,32.78,32.81,104628.0,28.9665,28.993,28.9665,28.993,104628.0
2017-12-21 10:45:00,32.8,32.8,32.77,32.77,113424.0,28.9842,28.9842,28.9577,28.9577,113424.0
2017-12-21 10:50:00,32.77,32.78,32.75,32.77,128832.0,28.9577,28.9665,28.94,28.9577,128832.0
2017-12-21 10:55:00,32.77,32.79,32.75,32.77,138483.0,28.9577,28.9754,28.94,28.9577,138483.0
2017-12-21 11:00:00,32.77,32.79,32.77,32.78,129111.0,28.9577,28.9754,28.9577,28.9665,129111.0
2017-12-21 11:05:00,32.78,32.81,32.78,32.8,102036.0,28.9665,28.993,28.9665,28.9842,102036.0
2017-12-21 11:10:00,32.8,32.83,32.79,32.82,87321.0,28.9842,29.0107,28.9754,29.0019,87321.0
2017-12-21 11:15:00,32.82,32.83,32.79,32.79,94623.0,29.0019,29.0107,28.9754,28.9754,94623.0
2017-12-21 11:20:00,32.8,32.83,32.8,32.82,97905.0,28.9842,29.0107,28.9842,29.0019,97905.0
2017-12-21 11:25:00,32.82,32.84,32.81,32.82,93165.0,29.0019,29.0196,28.993,29.0019,93165.0
2017-12-21 11:30:00,32.82,32.83,32.81,32.83,114522.0,29.0019,29.0107,28.993,29.0107,114522.0
2017-12-21 11:35:00,32.82,32.86,32.82,32.84,105699.0,29.0019,29.0372,29.0019,29.0196,105699.0
2017-12-21 11:40:00,32.84,32.85,32.8,32.81,113334.0,29.0196,29.0284,28.9842,28.993,113334.0
2017-12-21 11:45:00,32.81,32.81,32.78,32.78,88275.0,28.993,28.993,28.9665,28.9665,88275.0
2017-12-21 11:50:00,32.78,32.78,32.74,32.75,177699.0,28.9665,28.9665,28.9312,28.94,177699.0
2017-12-21 11:55:00,32.76,32.78,32.75,32.75,166368.0,28.9489,28.9665,28.94,28.94,166368.0
2017-12-21 12:00:00,32.76,32.77,32.75,32.77,57777.0,28.9489,28.9577,28.94,28.9577,57777.0
2017-12-21 12:05:00,32.77,32.79,32.76,32.78,61800.0,28.9577,28.9754,28.9489,28.9665,61800.0
2017-12-21 12:10:00,32.78,32.78,32.74,32.74,117645.0,28.9665,28.9665,28.9312,28.9312,117645.0
2017-12-21 12:15:00,32.74,32.76,32.73,32.75,84849.0,28.9312,28.9489,28.9224,28.94,84849.0
2017-12-21 12:20:00,32.75,32.75,32.72,32.73,182346.0,28.94,28.94,28.9135,28.9224,182346.0
2017-12-21 12:25:00,32.72,32.72,32.69,32.71,154224.0,28.9135,28.9135,28.887,28.9047,154224.0
2017-12-21 12:30:00,32.72,32.73,32.7,32.73,94017.0,28.9135,28.9224,28.8958,28.9224,94017.0
2017-12-21 12:35:00,32.73,32.74,32.72,32.74,104487.0,28.9224,28.9312,28.9135,28.9312,104487.0
2017-12-21 12:40:00,32.74,32.75,32.7,32.72,134508.0,28.9312,28.94,28.8958,28.9135,134508.0
2017-12-21 12:45:00,32.71,32.75,32.71,32.75,82587.0,28.9047,28.94,28.9047,28.94,82587.0
2017-12-21 12:50:00,32.75,32.76,32.74,32.75,74412.0,28.94,28.9489,28.9312,28.94,74412.0
2017-12-21 12:55:00,32.74,32.76,32.74,32.75,62541.0,28.9312,28.9489,28.9312,28.94,62541.0
2017-12-21 13:00:00,32.75,32.76,32.74,32.75,62133.0,28.94,28.9489,28.9312,28.94,62133.0
2017-12-21 13:05:00,32.75,32.76,32.74,32.75,112893.0,28.94,28.9489,28.9312,28.94,112893.0
2017-12-21 13:10:00,32.75,32.75,32.73,32.74,162912.0,28.94,28.94,28.9224,28.9312,162912.0
2017-12-21 13:15:00,32.74,32.74,32.73,32.74,60969.0,28.9312,28.9312,28.9224,28.9312,60969.0
2017-12-21 13:20:00,32.74,32.75,32.74,32.75,58560.0,28.9312,28.94,28.9312,28.94,58560.0
2017-12-21 13:25:00,32.75,32.75,32.74,32.75,44997.0,28.94,28.94,28.9312,28.94,44997.0
2017-12-21 13:30:00,32.75,32.75,32.72,32.74,90816.0,28.94,28.94,28.9135,28.9312,90816.0
2017-12-21 13:35:00,32.74,32.75,32.73,32.75,47631.0,28.9312,28.94,28.9224,28.94,47631.0
2017-12-21 13:40:00,32.75,32.75,32.74,32.74,43296.0,28.94,28.94,28.9312,28.9312,43296.0
2017-12-21 13:45:00,32.74,32.75,32.74,32.75,50181.0,28.9312,28.94,28.9312,28.94,50181.0
2017-12-21 13:50:00,32.75,32.8,32.75,32.78,154773.0,28.94,28.9842,28.94,28.9665,154773.0
2017-12-21 13:55:00,32.78,32.8,32.77,32.78,119061.0,28.9665,28.9842,28.9577,28.9665,119061.0
2017-12-21 14:00:00,32.78,32.78,32.76,32.78,72192.0,28.9665,28.9665,28.9489,28.9665,72192.0
2017-12-21 14:05:00,32.78,32.79,32.75,32.75,86103.0,28.9665,28.9754,28.94,28.94,86103.0
2017-12-21 14:10:00,32.75,32.75,32.72,32.73,138105.0,28.94,28.94,28.9135,28.9224,138105.0
2017-12-21 14:15:00,32.73,32.75,32.72,32.74,133230.0,28.9224,28.94,28.9135,28.9312,133230.0
2017-12-21 14:20:00,32.75,32.76,32.73,32.73,69723.0,28.94,28.9489,28.9224,28.9224,69723.0
2017-12-21 14:25:00,32.73,32.75,32.73,32.74,84207.0,28.9224,28.94,28.9224,28.9312,84207.0
2017-12-21 14:30:00,32.74,32.76,32.72,32.72,167397.0,28.9312,28.9489,28.9135,28.9135,167397.0
2017-12-21 14:35:00,32.72,32.72,32.7,32.7,108891.0,28.9135,28.9135,28.8958,28.8958,108891.0
2017-12-21 14:40:00,32.7,32.71,32.69,32.69,161175.0,28.8958,28.9047,28.887,28.887,161175.0
2017-12-21 14:45:00,32.69,32.7,32.68,32.69,178884.0,28.887,28.8958,28.8782,28.887,178884.0
2017-12-21 14:50:00,32.69,32.74,32.68,32.73,189324.0,28.887,28.9312,28.8782,28.9224,189324.0
2017-12-21 14:55:00,32.73,32.75,32.73,32.74,133365.0,28.9224,28.94,28.9224,28.9312,133365.0
2017-12-21 15:00:00,32.74,32.77,32.73,32.76,201843.0,28.9312,28.9577,28.9224,28.9489,201843.0
2017-12-21 15:05:00,32.75,32.77,32.75,32.76,92784.0,28.94,28.9577,28.94,28.9489,92784.0
2017-12-21 15:10:00,32.76,32.76,32.75,32.75,113955.0,28.9489,28.9489,28.94,28.94,113955.0
2017-12-21 15:15:00,32.75,32.77,32.69,32.69,259071.0,28.94,28.9577,28.887,28.887,259071.0
2017-12-21 15:20:00,32.69,32.72,32.68,32.71,237513.0,28.887,28.9135,28.8782,28.9047,237513.0
2017-12-21 15:25:00,32.71,32.71,32.69,32.71,133206.0,28.9047,28.9047,28.887,28.9047,133206.0
2017-12-21 15:30:00,32.7,32.71,32.69,32.69,181065.0,28.8958,28.9047,28.887,28.887,181065.0
2017-12-21 15:35:00,32.69,32.69,32.68,32.68,269757.0,28.887,28.887,28.8782,28.8782,269757.0
2017-12-21 15:40:00,32.68,32.71,32.68,32.71,411726.0,28.8782,28.9047,28.8782,28.9047,411726.0
2017-12-21 15:45:00,32.71,32.72,32.7,32.7,341307.0,28.9047,28.9135,28.8958,28.8958,341307.0
2017-12-21 15:50:00,32.7,32.7,32.68,32.69,538548.0,28.8958,28.8958,28.8782,28.887,538548.0
2017-12-21 15:55:00,32.69,32.7,32.66,32.69,1049085.0,28.887,28.8958,28.8605,28.887,1049085.0
2017-12-22 09:30:00,32.76,32.76,32.64,32.69,467409.0,28.9489,28.9489,28.8428,28.887,467409.0
2017-12-22 09:35:00,32.68,32.68,32.61,32.62,171903.0,28.8782,28.8782,28.8163,28.8251,171903.0
2017-12-22 09:40:00,32.62,32.68,32.58,32.67,265464.0,28.8251,28.8782,28.7898,28.8693,265464.0
2017-12-22 09:45:00,32.67,32.68,32.64,32.65,191577.0,28.8693,28.8782,28.8428,28.8517,191577.0
2017-12-22 09:50:00,32.65,32.7,32.64,32.69,240708.0,28.8517,28.8958,28.8428,28.887,240708.0
2017-12-22 09:55:00,32.69,32.72,32.67,32.67,188829.0,28.887,28.9135,28.8693,28.8693,188829.0
2017-12-22 10:00:00,32.68,32.7,32.64,32.66,252846.0,28.8782,28.8958,28.8428,28.8605,252846.0
2017-12-22 10:05:00,32.66,32.69,32.63,32.63,140955.0,28.8605,28.887,28.834,28.834,140955.0
2017-12-22 10:10:00,32.64,32.67,32.61,32.67,191802.0,28.8428,28.8693,28.8163,28.8693,191802.0
2017-12-22 10:15:00,32.67,32.67,32.63,32.66,242031.0,28.8693,28.8693,28.834,28.8605,242031.0
2017-12-22 10:20:00,32.66,32.66,32.6,32.63,167685.0,28.8605,28.8605,28.8075,28.834,167685.0
2017-12-22 10:25:00,32.62,32.65,32.61,32.64,122757.0,28.8251,28.8517,28.8163,28.8428,122757.0
2017-12-22 10:30:00,32.64,32.65,32.63,32.64,85299.0,28.8428,28.8517,28.834,28.8428,85299.0
2017-12-22 10:35:00,32.63,32.65,32.62,32.62,152985.0,28.834,28.8517,28.8251,28.8251,152985.0
2017-12-22 10:40:00,32.62,32.63,32.59,32.6,172881.0,28.8251,28.834,28.7986,28.8075,172881.0
2017-12-22 10:45:00,32.59,32.62,32.59,32.61,220437.0,28.7986,28.8251,28.7986,28.8163,220437.0
2017-12-22 10:50:00,32.61,32.62,32.6,32.61,121533.0,28.8163,28.8251,28.8075,28.8163,121533.0
2017-12-22 10:55:00,32.61,32.62,32.6,32.6,200106.0,28.8163,28.8251,28.8075,28.8075,200106.0
2017-12-22 11:00:00,32.6,32.61,32.57,32.57,278040.0,28.8075,28.8163,28.781,28.781,278040.0
2017-12-22 11:05:00,32.57,32.59,32.56,32.59,295062.0,28.781,28.7986,28.7721,28.7986,295062.0
2017-12-22 11:10:00,32.59,32.7,32.59,32.67,526158.0,28.7986,28.8958,28.7986,28.8693,526158.0
2017-12-22 11:15:00,32.67,32.69,32.63,32.65,226629.0,28.8693,28.887,28.834,28.8517,226629.0
2017-12-22 11:20:00,32.65,32.68,32.64,32.65,128436.0,28.8517,28.8782,28.8428,28.8517,128436.0
2017-12-22 11:25:00,32.65,32.68,32.64,32.66,209649.0,28.8517,28.8782,28.8428,28.8605,209649.0
2017-12-22 11:30:00,32.66,32.66,32.58,32.65,162519.0,28.8605,28.8605,28.7898,28.8517,162519.0
2017-12-22 11:35:00,32.64,32.67,32.63,32.63,113859.0,28.8428,28.8693,28.834,28.834,113859.0
2017-12-22 11:40:00,32.64,32.66,32.62,32.64,121074.0,28.8428,28.8605,28.8251,28.8428,121074.0
2017-12-22 11:45:00,32.65,32.65,32.62,32.63,102939.0,28.8517,28.8517,28.8251,28.834,102939.0
2017-12-22 11:50:00,32.63,32.64,32.62,32.63,129033.0,28.834,28.8428,28.8251,28.834,129033.0
2017-12-22 11:55:00,32.63,32.63,32.6,32.62,122481.0,28.834,28.834,28.8075,28.8251,122481.0
2017-12-22 12:00:00,32.62,32.65,32.62,32.64,123246.0,28.8251,28.8517,28.8251,28.8428,123246.0
2017-12-22 12:05:00,32.64,32.64,32.62,32.62,54360.0,28.8428,28.8428,28.8251,28.8251,54360.0
2017-12-22 12:10:00,32.62,32.64,32.62,32.63,83979.0,28.8251,28.8428,28.8251,28.834,83979.0
2017-12-22 12:15:00,32.63,32.64,32.62,32.63,70167.0,28.834,28.8428,28.8251,28.834,70167.0
2017-12-22 12:20:00,32.63,32.65,32.62,32.65,79653.0,28.834,28.8517,28.8251,28.8517,79653.0
2017-12-22 12:25:00,32.65,32.67,32.64,32.65,140520.0,28.8517,28.8693,28.8428,28.8517,140520.0
2017-12-22 12:30:00,32.65,32.68,32.65,32.67,96432.0,28.8517,28.8782,28.8517,28.8693,96432.0
2017-12-22 12:35:00,32.67,32.67,32.64,32.64,121188.0,28.8693,28.8693,28.8428,28.8428,121188.0
2017-12-22 12:40:00,32.64,32.66,32.64,32.66,75642.0,28.8428,28.8605,28.8428,28.8605,75642.0
2017-12-22 12:45:00,32.66,32.67,32.65,32.66,58965.0,28.8605,28.8693,28.8517,28.8605,58965.0
2017-12-22 12:50:00,32.66,32.68,32.66,32.67,81357.0,28.8605,28.8782,28.8605,28.8693,81357.0
2017-12-22 12:55:00,32.67,32.7,32.67,32.7,77838.0,28.8693,28.8958,28.8693,28.8958,77838.0
2017-12-22 13:00:00,32.7,32.7,32.68,32.69,42834.0,28.8958,28.8958,28.8782,28.887,42834.0
2017-12-22 13:05:00,32.69,32.7,32.69,32.69,52338.0,28.887,28.8958,28.887,28.887,52338.0
2017-12-22 13:10:00,32.69,32.71,32.69,32.71,60876.0,28.887,28.9047,28.887,28.9047,60876.0
2017-12-22 13:15:00,32.71,32.75,32.71,32.75,91497.0,28.9047,28.94,28.9047,28.94,91497.0
2017-12-22 13:20:00,32.75,32.75,32.72,32.74,58473.0,28.94,28.94,28.9135,28.9312,58473.0
2017-12-22 13:25:00,32.74,32.74,32.73,32.73,63078.0,28.9312,28.9312,28.9224,28.9224,63078.0
2017-12-22 13:30:00,32.73,32.74,32.72,32.74,65250.0,28.9224,28.9312,28.9135,28.9312,65250.0
2017-12-22 13:35:00,32.74,32.75,32.74,32.74,69090.0,28.9312,28.94,28.9312,28.9312,69090.0
2017-12-22 13:40:00,32.75,32.78,32.75,32.78,91830.0,28.94,28.9665,28.94,28.9665,91830.0
2017-12-22 13:45:00,32.78,32.79,32.77,32.77,151194.0,28.9665,28.9754,28.9577,28.9577,151194.0
2017-12-22 13:50:00,32.77,32.78,32.75,32.76,108675.0,28.9577,28.9665,28.94,28.9489,108675.0
2017-12-22 13:55:00,32.76,32.8,32.76,32.78,144642.0,28.9489,28.9842,28.9489,28.9665,144642.0
2017-12-22 14:00:00,32.78,32.81,32.77,32.78,106737.0,28.9665,28.993,28.9577,28.9665,106737.0
2017-12-22 14:05:00,32.78,32.78,32.77,32.78,66474.0,28.9665,28.9665,28.9577,28.9665,66474.0
2017-12-22 14:10:00,32.78,32.79,32.77,32.78,94221.0,28.9665,28.9754,28.9577,28.9665,94221.0
2017-12-22 14:15:00,32.79,32.8,32.77,32.77,139845.0,28.9754,28.9842,28.9577,28.9577,139845.0
2017-12-22 14:20:00,32.77,32.78,32.75,32.76,99390.0,28.9577,28.9665,28.94,28.9489,99390.0
2017-12-22 14:25:00,32.77,32.77,32.74,32.75,122043.0,28.9577,28.9577,28.9312,28.94,122043.0
2017-12-22 14:30:00,32.75,32.77,32.75,32.76,95640.0,28.94,28.9577,28.94,28.9489,95640.0
2017-12-22 14:35:00,32.76,32.77,32.74,32.75,115509.0,28.9489,28.9577,28.9312,28.94,115509.0
2017-12-22 14:40:00,32.75,32.76,32.74,32.75,95466.0,28.94,28.9489,28.9312,28.94,95466.0
2017-12-22 14:45:00,32.75,32.78,32.75,32.76,99210.0,28.94,28.9665,28.94,28.9489,99210.0
2017-12-22 14:50:00,32.77,32.77,32.75,32.76,69570.0,28.9577,28.9577,28.94,28.9489,69570.0
2017-12-22 14:55:00,32.76,32.76,32.73,32.74,125163.0,28.9489,28.9489,28.9224,28.9312,125163.0
2017-12-22 15:00:00,32.74,32.74,32.72,32.72,93549.0,28.9312,28.9312,28.9135,28.9135,93549.0
2017-12-22 15:05:00,32.72,32.74,32.72,32.72,78906.0,28.9135,28.9312,28.9135,28.9135,78906.0
2017-12-22 15:10:00,32.72,32.75,32.72,32.74,130131.0,28.9135,28.94,28.9135,28.9312,130131.0
2017-12-22 15:15:00,32.74,32.76,32.74,32.75,69606.0,28.9312,28.9489,28.9312,28.94,69606.0
2017-12-22 15:20:00,32.75,32.75,32.73,32.73,104319.0,28.94,28.94,28.9224,28.9224,104319.0
2017-12-22 15:25:00,32.73,32.74,32.73,32.73,107127.0,28.9224,28.9312,28.9224,28.9224,107127.0
2017-12-22 15:30:00,32.73,32.75,32.73,32.74,122361.0,28.9224,28.94,28.9224,28.9312,122361.0
2017-12-22 15:35:00,32.74,32.76,32.74,32.76,212664.0,28.9312,28.9489,28.9312,28.9489,212664.0
2017-12-22 15:40:00,32.76,32.76,32.74,32.75,141261.0,28.9489,28.9489,28.9312,28.94,141261.0
2017-12-22 15:45:00,32.75,32.75,32.72,32.73,147411.0,28.94,28.94,28.9135,28.9224,147411.0
2017-12-22 15:50:00,32.73,32.74,32.71,32.72,182322.0,28.9224,28.9312,28.9047,28.9135,182322.0
2017-12-22 15:55:00,32.72,32.74,32.71,32.74,601395.0,28.9135,28.9312,28.9047,28.9312,601395.0
2017-12-26 09:30:00,32.78,32.9,32.78,32.9,546360.0,28.9665,29.0726,28.9665,29.0726,546360.0
2017-12-26 09:35:00,32.89,32.95,32.87,32.94,257892.0,29.0637,29.1168,29.0461,29.1079,257892.0
2017-12-26 09:40:00,32.95,32.98,32.88,32.98,259443.0,29.1168,29.1433,29.0549,29.1433,259443.0
2017-12-26 09:45:00,32.97,33.02,32.97,33.0,290349.0,29.1344,29.1786,29.1344,29.1609,290349.0
2017-12-26 09:50:00,33.0,33.07,33.0,33.06,333081.0,29.1609,29.2228,29.1609,29.214,333081.0
2017-12-26 09:55:00,33.06,33.11,33.06,33.08,362553.0,29.214,29.2581,29.214,29.2316,362553.0
2017-12-26 10:00:00,33.08,33.11,33.04,33.08,195531.0,29.2316,29.2581,29.1963,29.2316,195531.0
2017-12-26 10:05:00,33.08,33.08,33.06,33.07,195603.0,29.2316,29.2316,29.214,29.2228,195603.0
2017-12-26 10:10:00,33.08,33.08,33.05,33.06,99840.0,29.2316,29.2316,29.2051,29.214,99840.0
2017-12-26 10:15:00,33.06,33.09,33.05,33.06,129867.0,29.214,29.2405,29.2051,29.214,129867.0
2017-12-26 10:20:00,33.06,33.06,33.04,33.05,102921.0,29.214,29.214,29.1963,29.2051,102921.0
2017-12-26 10:25:00,33.05,33.05,33.02,33.03,156063.0,29.2051,29.2051,29.1786,29.1875,156063.0
2017-12-26 10:30:00,33.03,33.04,33.03,33.03,91122.0,29.1875,29.1963,29.1875,29.1875,91122.0
2017-12-26 10:35:00,33.03,33.04,33.02,33.04,216648.0,29.1875,29.1963,29.1786,29.1963,216648.0
2017-12-26 10:40:00,33.04,33.06,33.03,33.05,128865.0,29.1963,29.214,29.1875,29.2051,128865.0
2017-12-26 10:45:00,33.05,33.06,33.03,33.04,87768.0,29.2051,29.214,29.1875,29.1963,87768.0
2017-12-26 10:50:00,33.04,33.06,33.04,33.05,98541.0,29.1963,29.214,29.1963,29.2051,98541.0
2017-12-26 10:55:00,33.05,33.05,33.04,33.05,108513.0,29.2051,29.2051,29.1963,29.2051,108513.0
2017-12-26 11:00:00,33.05,33.09,33.05,33.08,149460.0,29.2051,29.2405,29.2051,29.2316,149460.0
2017-12-26 11:05:00,33.08,33.09,33.08,33.09,82113.0,29.2316,29.2405,29.2316,29.2405,82113.0
2017-12-26 11:10:00,33.08,33.08,33.04,33.04,112947.0,29.2316,29.2316,29.1963,29.1963,112947.0
2017-12-26 11:15:00,33.04,33.06,33.04,33.06,101478.0,29.1963,29.214,29.1963,29.214,101478.0
2017-12-26 11:20:00,33.06,33.07,33.05,33.05,104532.0,29.214,29.2228,29.2051,29.2051,104532.0
2017-12-26 11:25:00,33.05,33.06,33.03,33.04,98580.0,29.2051,29.214,29.1875,29.1963,98580.0
2017-12-26 11:30:00,33.04,33.05,33.04,33.04,85740.0,29.1963,29.2051,29.1963,29.1963,85740.0
2017-12-26 11:35:00,33.04,33.06,33.04,33.05,144189.0,29.1963,29.214,29.1963,29.2051,144189.0
2017-12-26 11:40:00,33.05,33.06,33.05,33.06,85614.0,29.2051,29.214,29.2051,29.214,85614.0
2017-12-26 11:45:00,33.06,33.08,33.06,33.08,119871.0,29.214,29.2316,29.214,29.2316,119871.0
2017-12-26 11:50:00,33.08,33.08,33.07,33.07,74832.0,29.2316,29.2316,29.2228,29.2228,74832.0
2017-12-26 11:55:00,33.07,33.08,33.06,33.06,84726.0,29.2228,29.2316,29.214,29.214,84726.0
2017-12-26 12:00:00,33.06,33.08,33.06,33.08,79728.0,29.214,29.2316,29.214,29.2316,79728.0
2017-12-26 12:05:00,33.08,33.1,33.07,33.1,146487.0,29.2316,29.2493,29.2228,29.2493,146487.0
2017-12-26 12:10:00,33.1,33.15,33.09,33.13,310497.0,29.2493,29.2935,29.2405,29.2758,310497.0
2017-12-26 12:15:00,33.14,33.15,33.1,33.1,162963.0,29.2847,29.2935,29.2493,29.2493,162963.0
2017-12-26 12:20:00,33.11,33.13,33.1,33.13,89031.0,29.2581,29.2758,29.2493,29.2758,89031.0
2017-12-26 12:25:00,33.13,33.13,33.1,33.1,91614.0,29.2758,29.2758,29.2493,29.2493,91614.0
2017-12-26 12:30:00,33.11,33.11,33.07,33.08,98901.0,29.2581,29.2581,29.2228,29.2316,98901.0
2017-12-26 12:35:00,33.08,33.08,33.06,33.08,74793.0,29.2316,29.2316,29.214,29.2316,74793.0
2017-12-26 12:40:00,33.08,33.09,33.03,33.04,126381.0,29.2316,29.2405,29.1875,29.1963,126381.0
2017-12-26 12:45:00,33.04,33.04,33.02,33.02,101124.0,29.1963,29.1963,29.1786,29.1786,101124.0
2017-12-26 12:50:00,33.02,33.03,32.99,33.0,133596.0,29.1786,29.1875,29.1521,29.1609,133596.0
2017-12-26 12:55:00,33.0,33.04,33.0,33.04,63510.0,29.1609,29.1963,29.1609,29.1963,63510.0
2017-12-26 13:00:00,33.04,33.04,33.02,33.03,53859.0,29.1963,29.1963,29.1786,29.1875,53859.0
2017-12-26 13:05:00,33.03,33.04,33.02,33.02,54498.0,29.1875,29.1963,29.1786,29.1786,54498.0
2017-12-26 13:10:00,33.02,33.04,33.01,33.04,64638.0,29.1786,29.1963,29.1698,29.1963,64638.0
2017-12-26 13:15:00,33.04,33.06,33.03,33.06,59709.0,29.1963,29.214,29.1875,29.214,59709.0
2017-12-26 13:20:00,33.06,33.08,33.05,33.07,66396.0,29.214,29.2316,29.2051,29.2228,66396.0
2017-12-26 13:25:00,33.07,33.07,33.05,33.05,60096.0,29.2228,29.2228,29.2051,29.2051,60096.0
2017-12-26 13:30:00,33.05,33.05,33.03,33.03,48327.0,29.2051,29.2051,29.1875,29.1875,48327.0
2017-12-26 13:35:00,33.03,33.04,33.02,33.04,59454.0,29.1875,29.1963,29.1786,29.1963,59454.0
2017-12-26 13:40:00,33.04,33.04,33.02,33.03,72393.0,29.1963,29.1963,29.1786,29.1875,72393.0
2017-12-26 13:45:00,33.02,33.04,33.02,33.03,85212.0,29.1786,29.1963,29.1786,29.1875,85212.0
2017-12-26 13:50:00,33.03,33.04,33.03,33.03,136050.0,29.1875,29.1963,29.1875,29.1875,136050.0
2017-12-26 13:55:00,33.03,33.04,33.02,33.02,84564.0,29.1875,29.1963,29.1786,29.1786,84564.0
2017-12-26 14:00:00,33.03,33.07,33.02,33.05,200835.0,29.1875,29.2228,29.1786,29.2051,200835.0
2017-12-26 14:05:00,33.04,33.04,33.0,33.0,183576.0,29.1963,29.1963,29.1609,29.1609,183576.0
2017-12-26 14:10:00,33.01,33.03,33.0,33.03,75789.0,29.1698,29.1875,29.1609,29.1875,75789.0
2017-12-26 14:15:00,33.03,33.03,33.01,33.01,107313.0,29.1875,29.1875,29.1698,29.1698,107313.0
2017-12-26 14:20:00,33.01,33.03,33.01,33.02,88848.0,29.1698,29.1875,29.1698,29.1786,88848.0
2017-12-26 14:25:00,33.02,33.03,33.01,33.03,58149.0,29.1786,29.1875,29.1698,29.1875,58149.0
2017-12-26 14:30:00,33.03,33.05,33.03,33.04,105489.0,29.1875,29.2051,29.1875,29.1963,105489.0
2017-12-26 14:35:00,33.04,33.05,33.04,33.04,81411.0,29.1963,29.2051,29.1963,29.1963,81411.0
2017-12-26 14:40:00,33.04,33.05,33.04,33.04,54237.0,29.1963,29.2051,29.1963,29.1963,54237.0
2017-12-26 14:45:00,33.04,33.05,33.04,33.05,68709.0,29.1963,29.2051,29.1963,29.2051,68709.0
2017-12-26 14:50:00,33.05,33.06,33.04,33.05,120477.0,29.2051,29.214,29.1963,29.2051,120477.0
2017-12-26 14:55:00,33.05,33.06,33.05,33.05,106995.0,29.2051,29.214,29.2051,29.2051,106995.0
2017-12-26 15:00:00,33.05,33.07,33.05,33.06,77286.0,29.2051,29.2228,29.2051,29.214,77286.0
2017-12-26 15:05:00,33.06,33.09,33.06,33.09,264900.0,29.214,29.2405,29.214,29.2405,264900.0
2017-12-26 15:10:00,33.08,33.11,33.08,33.1,142335.0,29.2316,29.2581,29.2316,29.2493,142335.0
2017-12-26 15:15:00,33.1,33.1,33.08,33.08,112779.0,29.2493,29.2493,29.2316,29.2316,112779.0
2017-12-26 15:20:00,33.08,33.09,33.08,33.09,105804.0,29.2316,29.2405,29.2316,29.2405,105804.0
2017-12-26 15:25:00,33.09,33.09,33.07,33.07,138357.0,29.2405,29.2405,29.2228,29.2228,138357.0
2017-12-26 15:30:00,33.08,33.08,33.05,33.06,138891.0,29.2316,29.2316,29.2051,29.214,138891.0
2017-12-26 15:35:00,33.06,33.06,33.04,33.05,186798.0,29.214,29.214,29.1963,29.2051,186798.0
2017-12-26 15:40:00,33.05,33.06,33.05,33.05,168702.0,29.2051,29.214,29.2051,29.2051,168702.0
2017-12-26 15:45:00,33.06,33.07,33.05,33.06,244533.0,29.214,29.2228,29.2051,29.214,244533.0
2017-12-26 15:50:00,33.06,33.06,33.03,33.05,338742.0,29.214,29.214,29.1875,29.2051,338742.0
2017-12-26 15:55:00,33.05,33.06,33.03,33.05,589116.0,29.2051,29.214,29.1875,29.2051,589116.0
2017-12-27 09:30:00,33.19,33.2,33.09,33.1,409941.0,29.3288,29.3377,29.2405,29.2493,409941.0
2017-12-27 09:35:00,33.09,33.13,33.09,33.1,159225.0,29.2405,29.2758,29.2405,29.2493,159225.0
2017-12-27 09:40:00,33.1,33.11,33.02,33.03,279981.0,29.2493,29.2581,29.1786,29.1875,279981.0
2017-12-27 09:45:00,33.03,33.05,32.98,32.99,175998.0,29.1875,29.2051,29.1433,29.1521,175998.0
2017-12-27 09:50:00,32.98,33.01,32.94,32.98,121995.0,29.1433,29.1698,29.1079,29.1433,121995.0
2017-12-27 09:55:00,32.98,33.01,32.98,32.98,71307.0,29.1433,29.1698,29.1433,29.1433,71307.0
2017-12-27 10:00:00,32.98,33.0,32.94,32.97,156930.0,29.1433,29.1609,29.1079,29.1344,156930.0
2017-12-27 10:05:00,32.97,33.01,32.96,32.99,107493.0,29.1344,29.1698,29.1256,29.1521,107493.0
2017-12-27 10:10:00,32.99,33.03,32.99,32.99,130956.0,29.1521,29.1875,29.1521,29.1521,130956.0
2017-12-27 10:15:00,32.99,33.03,32.99,33.02,104250.0,29.1521,29.1875,29.1521,29.1786,104250.0
2017-12-27 10:20:00,33.02,33.07,33.02,33.06,490902.0,29.1786,29.2228,29.1786,29.214,490902.0
2017-12-27 10:25:00,33.06,33.06,33.02,33.04,131454.0,29.214,29.214,29.1786,29.1963,131454.0
2017-12-27 10:30:00,33.04,33.05,33.03,33.04,79068.0,29.1963,29.2051,29.1875,29.1963,79068.0
2017-12-27 10:35:00,33.04,33.09,33.04,33.06,91581.0,29.1963,29.2405,29.1963,29.214,91581.0
2017-12-27 10:40:00,33.06,33.07,33.05,33.06,119697.0,29.214,29.2228,29.2051,29.214,119697.0
2017-12-27 10:45:00,33.06,33.08,33.04,33.05,138360.0,29.214,29.2316,29.1963,29.2051,138360.0
2017-12-27 10:50:00,33.06,33.09,33.05,33.06,93666.0,29.214,29.2405,29.2051,29.214,93666.0
2017-12-27 10:55:00,33.06,33.07,33.05,33.06,123219.0,29.214,29.2228,29.2051,29.214,123219.0
2017-12-27 11:00:00,33.06,33.06,33.05,33.05,56442.0,29.214,29.214,29.2051,29.2051,56442.0
2017-12-27 11:05:00,33.05,33.07,33.04,33.07,59889.0,29.2051,29.2228,29.1963,29.2228,59889.0
2017-12-27 11:10:00,33.07,33.08,33.06,33.07,52536.0,29.2228,29.2316,29.214,29.2228,52536.0
2017-12-27 11:15:00,33.07,33.07,33.05,33.06,103086.0,29.2228,29.2228,29.2051,29.214,103086.0
2017-12-27 11:20:00,33.06,33.07,33.06,33.06,36921.0,29.214,29.2228,29.214,29.214,36921.0
2017-12-27 11:25:00,33.06,33.07,33.05,33.06,65592.0,29.214,29.2228,29.2051,29.214,65592.0
2017-12-27 11:30:00,33.06,33.06,33.02,33.03,106812.0,29.214,29.214,29.1786,29.1875,106812.0
2017-12-27 11:35:00,33.03,33.03,33.0,33.01,87336.0,29.1875,29.1875,29.1609,29.1698,87336.0
2017-12-27 11:40:00,33.01,33.02,32.99,33.01,97245.0,29.1698,29.1786,29.1521,29.1698,97245.0
2017-12-27 11:45:00,33.02,33.03,33.01,33.02,59502.0,29.1786,29.1875,29.1698,29.1786,59502.0
2017-12-27 11:50:00,33.02,33.03,33.02,33.02,70809.0,29.1786,29.1875,29.1786,29.1786,70809.0
2017-12-27 11:55:00,33.02,33.04,33.02,33.03,73476.0,29.1786,29.1963,29.1786,29.1875,73476.0
2017-12-27 12:00:00,33.03,33.04,33.0,33.01,78237.0,29.1875,29.1963,29.1609,29.1698,78237.0
2017-12-27 12:05:00,33.01,33.02,33.01,33.01,61941.0,29.1698,29.1786,29.1698,29.1698,61941.0
2017-12-27 12:10:00,33.01,33.03,33.01,33.03,60789.0,29.1698,29.1875,29.1698,29.1875,60789.0
2017-12-27 12:15:00,33.03,33.04,33.02,33.03,117912.0,29.1875,29.1963,29.1786,29.1875,117912.0
2017-12-27 12:20:00,33.04,33.04,33.03,33.03,118353.0,29.1963,29.1963,29.1875,29.1875,118353.0
2017-12-27 12:25:00,33.03,33.03,33.02,33.02,68259.0,29.1875,29.1875,29.1786,29.1786,68259.0
2017-12-27 12:30:00,33.02,33.05,33.02,33.05,88536.0,29.1786,29.2051,29.1786,29.2051,88536.0
2017-12-27 12:35:00,33.05,33.05,33.04,33.05,71352.0,29.2051,29.2051,29.1963,29.2051,71352.0
2017-12-27 12:40:00,33.05,33.05,33.04,33.05,89127.0,29.2051,29.2051,29.1963,29.2051,89127.0
2017-12-27 12:45:00,33.05,33.05,33.04,33.04,33525.0,29.2051,29.2051,29.1963,29.1963,33525.0
2017-12-27 12:50:00,33.04,33.05,33.03,33.04,65166.0,29.1963,29.2051,29.1875,29.1963,65166.0
2017-12-27 12:55:00,33.05,33.05,33.03,33.04,59523.0,29.2051,29.2051,29.1875,29.1963,59523.0
2017-12-27 13:00:00,33.04,33.04,33.03,33.04,81906.0,29.1963,29.1963,29.1875,29.1963,81906.0
2017-12-27 13:05:00,33.04,33.05,33.04,33.05,80244.0,29.1963,29.2051,29.1963,29.2051,80244.0
2017-12-27 13:10:00,33.05,33.05,33.04,33.05,56955.0,29.2051,29.2051,29.1963,29.2051,56955.0
2017-12-27 13:15:00,33.04,33.05,33.04,33.04,57747.0,29.1963,29.2051,29.1963,29.1963,57747.0
2017-12-27 13:20:00,33.04,33.04,33.02,33.02,86883.0,29.1963,29.1963,29.1786,29.1786,86883.0
2017-12-27 13:25:00,33.02,33.03,33.01,33.01,50109.0,29.1786,29.1875,29.1698,29.1698,50109.0
2017-12-27 13:30:00,33.02,33.02,33.01,33.01,39018.0,29.1786,29.1786,29.1698,29.1698,39018.0
2017-12-27 13:35:00,33.01,33.01,32.99,33.0,73764.0,29.1698,29.1698,29.1521,29.1609,73764.0
2017-12-27 13:40:00,33.0,33.0,33.0,33.0,59802.0,29.1609,29.1609,29.1609,29.1609,59802.0
2017-12-27 13:45:00,33.0,33.01,33.0,33.0,79203.0,29.1609,29.1698,29.1609,29.1609,79203.0
2017-12-27 13:50:00,33.01,33.01,32.98,32.99,60201.0,29.1698,29.1698,29.1433,29.1521,60201.0
2017-12-27 13:55:00,32.99,32.99,32.98,32.99,72609.0,29.1521,29.1521,29.1433,29.1521,72609.0
2017-12-27 14:00:00,32.99,33.0,32.98,32.99,69408.0,29.1521,29.1609,29.1433,29.1521,69408.0
2017-12-27 14:05:00,33.0,33.02,32.99,33.02,70695.0,29.1609,29.1786,29.1521,29.1786,70695.0
2017-12-27 14:10:00,33.02,33.02,32.99,33.01,121398.0,29.1786,29.1786,29.1521,29.1698,121398.0
2017-12-27 14:15:00,33.01,33.03,33.0,33.03,100491.0,29.1698,29.1875,29.1609,29.1875,100491.0
2017-12-27 14:20:00,33.03,33.05,33.03,33.03,97830.0,29.1875,29.2051,29.1875,29.1875,97830.0
2017-12-27 14:25:00,33.03,33.07,33.03,33.06,131961.0,29.1875,29.2228,29.1875,29.214,131961.0
2017-12-27 14:30:00,33.06,33.07,33.06,33.07,79266.0,29.214,29.2228,29.214,29.2228,79266.0
2017-12-27 14:35:00,33.07,33.07,33.05,33.07,87654.0,29.2228,29.2228,29.2051,29.2228,87654.0
2017-12-27 14:40:00,33.07,33.09,33.06,33.08,137865.0,29.2228,29.2405,29.214,29.2316,137865.0
2017-12-27 14:45:00,33.08,33.09,33.07,33.08,105921.0,29.2316,29.2405,29.2228,29.2316,105921.0
2017-12-27 14:50:00,33.08,33.09,33.07,33.08,163986.0,29.2316,29.2405,29.2228,29.2316,163986.0
2017-12-27 14:55:00,33.08,33.09,33.07,33.07,92436.0,29.2316,29.2405,29.2228,29.2228,92436.0
2017-12-27 15:00:00,33.07,33.08,33.07,33.07,72441.0,29.2228,29.2316,29.2228,29.2228,72441.0
2017-12-27 15:05:00,33.07,33.09,33.06,33.07,144348.0,29.2228,29.2405,29.214,29.2228,144348.0
2017-12-27 15:10:00,33.07,33.08,33.07,33.07,55689.0,29.2228,29.2316,29.2228,29.2228,55689.0
2017-12-27 15:15:00,33.07,33.08,33.07,33.07,84549.0,29.2228,29.2316,29.2228,29.2228,84549.0
2017-12-27 15:20:00,33.07,33.08,33.07,33.07,102192.0,29.2228,29.2316,29.2228,29.2228,102192.0
2017-12-27 15:25:00,33.07,33.07,33.07,33.07,95463.0,29.2228,29.2228,29.2228,29.2228,95463.0
2017-12-27 15:30:00,33.07,33.07,33.05,33.05,147420.0,29.2228,29.2228,29.2051,29.2051,147420.0
2017-12-27 15:35:00,33.05,33.06,33.03,33.03,132606.0,29.2051,29.214,29.1875,29.1875,132606.0
2017-12-27 15:40:00,33.03,33.06,33.03,33.05,188148.0,29.1875,29.214,29.1875,29.2051,188148.0
2017-12-27 15:45:00,33.06,33.06,33.04,33.05,191877.0,29.214,29.214,29.1963,29.2051,191877.0
2017-12-27 15:50:00,33.05,33.06,33.04,33.06,362139.0,29.2051,29.214,29.1963,29.214,362139.0
2017-12-27 15:55:00,33.06,33.1,33.05,33.08,867873.0,29.214,29.2493,29.2051,29.2316,867873.0
2017-12-28 09:30:00,33.17,33.21,33.11,33.11,522963.0,29.3112,29.3465,29.2581,29.2581,522963.0
2017-12-28 09:35:00,33.12,33.15,33.08,33.08,278397.0,29.267,29.2935,29.2316,29.2316,278397.0
2017-12-28 09:40:00,33.07,33.14,33.05,33.12,185517.0,29.2228,29.2847,29.2051,29.267,185517.0
2017-12-28 09:45:00,33.13,33.13,33.09,33.13,127899.0,29.2758,29.2758,29.2405,29.2758,127899.0
2017-12-28 09:50:00,33.13,33.14,33.11,33.13,221082.0,29.2758,29.2847,29.2581,29.2758,221082.0
2017-12-28 09:55:00,33.13,33.15,33.12,33.15,176448.0,29.2758,29.2935,29.267,29.2935,176448.0
2017-12-28 10:00:00,33.15,33.16,33.11,33.13,153216.0,29.2935,29.3023,29.2581,29.2758,153216.0
2017-12-28 10:05:00,33.13,33.15,33.11,33.13,182691.0,29.2758,29.2935,29.2581,29.2758,182691.0
2017-12-28 10:10:00,33.13,33.15,33.13,33.15,92547.0,29.2758,29.2935,29.2758,29.2935,92547.0
2017-12-28 10:15:00,33.15,33.15,33.13,33.15,172452.0,29.2935,29.2935,29.2758,29.2935,172452.0
2017-12-28 10:20:00,33.15,33.16,33.14,33.15,186249.0,29.2935,29.3023,29.2847,29.2935,186249.0
2017-12-28 10:25:00,33.15,33.2,33.15,33.17,295431.0,29.2935,29.3377,29.2935,29.3112,295431.0
2017-12-28 10:30:00,33.17,33.18,33.17,33.17,157851.0,29.3112,29.32,29.3112,29.3112,157851.0
2017-12-28 10:35:00,33.17,33.17,33.16,33.17,137547.0,29.3112,29.3112,29.3023,29.3112,137547.0
2017-12-28 10:40:00,33.16,33.18,33.16,33.16,204663.0,29.3023,29.32,29.3023,29.3023,204663.0
2017-12-28 10:45:00,33.16,33.17,33.11,33.14,262290.0,29.3023,29.3112,29.2581,29.2847,262290.0
2017-12-28 10:50:00,33.14,33.15,33.13,33.15,165060.0,29.2847,29.2935,29.2758,29.2935,165060.0
2017-12-28 10:55:00,33.15,33.15,33.14,33.14,173136.0,29.2935,29.2935,29.2847,29.2847,173136.0
2017-12-28 11:00:00,33.14,33.15,33.12,33.14,163410.0,29.2847,29.2935,29.267,29.2847,163410.0
2017-12-28 11:05:00,33.14,33.14,33.13,33.14,77457.0,29.2847,29.2847,29.2758,29.2847,77457.0
2017-12-28 11:10:00,33.14,33.15,33.13,33.15,93582.0,29.2847,29.2935,29.2758,29.2935,93582.0
2017-12-28 11:15:00,33.15,33.15,33.13,33.14,109926.0,29.2935,29.2935,29.2758,29.2847,109926.0
2017-12-28 11:20:00,33.14,33.15,33.14,33.14,92367.0,29.2847,29.2935,29.2847,29.2847,92367.0
2017-12-28 11:25:00,33.14,33.15,33.13,33.15,208605.0,29.2847,29.2935,29.2758,29.2935,208605.0
2017-12-28 11:30:00,33.15,33.15,33.14,33.15,107106.0,29.2935,29.2935,29.2847,29.2935,107106.0
2017-12-28 11:35:00,33.15,33.15,33.12,33.12,207690.0,29.2935,29.2935,29.267,29.267,207690.0
2017-12-28 11:40:00,33.12,33.14,33.12,33.14,90744.0,29.267,29.2847,29.267,29.2847,90744.0
2017-12-28 11:45:00,33.14,33.14,33.11,33.12,130428.0,29.2847,29.2847,29.2581,29.267,130428.0
2017-12-28 11:50:00,33.12,33.14,33.12,33.13,64326.0,29.267,29.2847,29.267,29.2758,64326.0
2017-12-28 11:55:00,33.13,33.13,33.12,33.12,99852.0,29.2758,29.2758,29.267,29.267,99852.0
2017-12-28 12:00:00,33.12,33.12,33.11,33.11,61338.0,29.267,29.267,29.2581,29.2581,61338.0
2017-12-28 12:05:00,33.11,33.12,33.11,33.11,67056.0,29.2581,29.267,29.2581,29.2581,67056.0
2017-12-28 12:10:00,33.11,33.11,33.09,33.1,64779.0,29.2581,29.2581,29.2405,29.2493,64779.0
2017-12-28 12:15:00,33.1,33.13,33.09,33.11,109590.0,29.2493,29.2758,29.2405,29.2581,109590.0
2017-12-28 12:20:00,33.12,33.12,33.11,33.11,44436.0,29.267,29.267,29.2581,29.2581,44436.0
2017-12-28 12:25:00,33.11,33.12,33.09,33.09,60633.0,29.2581,29.267,29.2405,29.2405,60633.0
2017-12-28 12:30:00,33.1,33.12,33.1,33.11,74631.0,29.2493,29.267,29.2493,29.2581,74631.0
2017-12-28 12:35:00,33.11,33.11,33.08,33.09,68493.0,29.2581,29.2581,29.2316,29.2405,68493.0
2017-12-28 12:40:00,33.09,33.09,33.06,33.07,98931.0,29.2405,29.2405,29.214,29.2228,98931.0
2017-12-28 12:45:00,33.07,33.08,33.07,33.08,56658.0,29.2228,29.2316,29.2228,29.2316,56658.0
2017-12-28 12:50:00,33.08,33.08,33.06,33.06,72204.0,29.2316,29.2316,29.214,29.214,72204.0
2017-12-28 12:55:00,33.06,33.07,33.06,33.07,56244.0,29.214,29.2228,29.214,29.2228,56244.0
2017-12-28 13:00:00,33.07,33.08,33.07,33.08,61074.0,29.2228,29.2316,29.2228,29.2316,61074.0
2017-12-28 13:05:00,33.08,33.08,33.05,33.06,65310.0,29.2316,29.2316,29.2051,29.214,65310.0
2017-12-28 13:10:00,33.06,33.07,33.04,33.07,96504.0,29.214,29.2228,29.1963,29.2228,96504.0
2017-12-28 13:15:00,33.07,33.1,33.07,33.1,60351.0,29.2228,29.2493,29.2228,29.2493,60351.0
2017-12-28 13:20:00,33.1,33.12,33.09,33.09,71661.0,29.2493,29.267,29.2405,29.2405,71661.0
2017-12-28 13:25:00,33.09,33.1,33.08,33.09,68430.0,29.2405,29.2493,29.2316,29.2405,68430.0
2017-12-28 13:30:00,33.09,33.1,33.09,33.1,56037.0,29.2405,29.2493,29.2405,29.2493,56037.0
2017-12-28 13:35:00,33.1,33.1,33.08,33.09,68670.0,29.2493,29.2493,29.2316,29.2405,68670.0
2017-12-28 13:40:00,33.08,33.09,33.06,33.07,96165.0,29.2316,29.2405,29.214,29.2228,96165.0
2017-12-28 13:45:00,33.07,33.08,33.07,33.08,66447.0,29.2228,29.2316,29.2228,29.2316,66447.0
2017-12-28 13:50:00,33.08,33.08,33.07,33.08,64092.0,29.2316,29.2316,29.2228,29.2316,64092.0
2017-12-28 13:55:00,33.08,33.09,33.07,33.08,87510.0,29.2316,29.2405,29.2228,29.2316,87510.0
2017-12-28 14:00:00,33.08,33.08,33.07,33.08,51408.0,29.2316,29.2316,29.2228,29.2316,51408.0
2017-12-28 14:05:00,33.08,33.08,33.07,33.08,67335.0,29.2316,29.2316,29.2228,29.2316,67335.0
2017-12-28 14:10:00,33.08,33.08,33.07,33.08,56439.0,29.2316,29.2316,29.2228,29.2316,56439.0
2017-12-28 14:15:00,33.08,33.1,33.07,33.1,74130.0,29.2316,29.2493,29.2228,29.2493,74130.0
2017-12-28 14:20:00,33.1,33.11,33.09,33.1,78552.0,29.2493,29.2581,29.2405,29.2493,78552.0
2017-12-28 14:25:00,33.1,33.12,33.09,33.11,343143.0,29.2493,29.267,29.2405,29.2581,343143.0
2017-12-28 14:30:00,33.11,33.13,33.11,33.12,153693.0,29.2581,29.2758,29.2581,29.267,153693.0
2017-12-28 14:35:00,33.12,33.14,33.11,33.14,133740.0,29.267,29.2847,29.2581,29.2847,133740.0
2017-12-28 14:40:00,33.14,33.15,33.14,33.15,143955.0,29.2847,29.2935,29.2847,29.2935,143955.0
2017-12-28 14:45:00,33.15,33.15,33.13,33.14,438855.0,29.2935,29.2935,29.2758,29.2847,438855.0
2017-12-28 14:50:00,33.14,33.14,33.13,33.14,74673.0,29.2847,29.2847,29.2758,29.2847,74673.0
2017-12-28 14:55:00,33.14,33.14,33.13,33.14,69147.0,29.2847,29.2847,29.2758,29.2847,69147.0
2017-12-28 15:00:00,33.13,33.14,33.12,33.14,108318.0,29.2758,29.2847,29.267,29.2847,108318.0
2017-12-28 15:05:00,33.14,33.15,33.14,33.15,155607.0,29.2847,29.2935,29.2847,29.2935,155607.0
2017-12-28 15:10:00,33.15,33.15,33.15,33.15,138048.0,29.2935,29.2935,29.2935,29.2935,138048.0
2017-12-28 15:15:00,33.15,33.15,33.14,33.15,189774.0,29.2935,29.2935,29.2847,29.2935,189774.0
2017-12-28 15:20:00,33.15,33.15,33.14,33.15,225219.0,29.2935,29.2935,29.2847,29.2935,225219.0
2017-12-28 15:25:00,33.15,33.16,33.15,33.16,390309.0,29.2935,29.3023,29.2935,29.3023,390309.0
2017-12-28 15:30:00,33.16,33.16,33.14,33.15,297228.0,29.3023,29.3023,29.2847,29.2935,297228.0
2017-12-28 15:35:00,33.15,33.16,33.13,33.14,337854.0,29.2935,29.3023,29.2758,29.2847,337854.0
2017-12-28 15:40:00,33.15,33.15,33.13,33.14,445698.0,29.2935,29.2935,29.2758,29.2847,445698.0
2017-12-28 15:45:00,33.13,33.15,33.12,33.15,339924.0,29.2758,29.2935,29.267,29.2935,339924.0
2017-12-28 15:50:00,33.15,33.15,33.13,33.14,509298.0,29.2935,29.2935,29.2758,29.2847,509298.0
2017-12-28 15:55:00,33.14,33.17,33.09,33.13,1948155.0,29.2847,29.3112,29.2405,29.2758,1948155.0
2017-12-29 09:30:00,33.13,33.23,33.1,33.12,597309.0,29.2758,29.3642,29.2493,29.267,597309.0
2017-12-29 09:35:00,33.12,33.15,33.11,33.13,228489.0,29.267,29.2935,29.2581,29.2758,228489.0
2017-12-29 09:40:00,33.13,33.15,33.12,33.12,139305.0,29.2758,29.2935,29.267,29.267,139305.0
2017-12-29 09:45:00,33.12,33.15,33.12,33.13,207396.0,29.267,29.2935,29.267,29.2758,207396.0
2017-12-29 09:50:00,33.13,33.17,33.13,33.16,275157.0,29.2758,29.3112,29.2758,29.3023,275157.0
2017-12-29 09:55:00,33.16,33.18,33.14,33.15,195183.0,29.3023,29.32,29.2847,29.2935,195183.0
2017-12-29 10:00:00,33.15,33.18,33.14,33.17,118182.0,29.2935,29.32,29.2847,29.3112,118182.0
2017-12-29 10:05:00,33.17,33.17,33.13,33.15,184509.0,29.3112,29.3112,29.2758,29.2935,184509.0
2017-12-29 10:10:00,33.15,33.17,33.13,33.13,147174.0,29.2935,29.3112,29.2758,29.2758,147174.0
2017-12-29 10:15:00,33.14,33.18,33.12,33.17,101433.0,29.2847,29.32,29.267,29.3112,101433.0
2017-12-29 10:20:00,33.17,33.18,33.14,33.15,119016.0,29.3112,29.32,29.2847,29.2935,119016.0
2017-12-29 10:25:00,33.15,33.16,33.13,33.13,62562.0,29.2935,29.3023,29.2758,29.2758,62562.0
2017-12-29 10:30:00,33.14,33.14,33.12,33.14,105102.0,29.2847,29.2847,29.267,29.2847,105102.0
2017-12-29 10:35:00,33.14,33.15,33.1,33.1,126255.0,29.2847,29.2935,29.2493,29.2493,126255.0
2017-12-29 10:40:00,33.1,33.11,33.07,33.08,188640.0,29.2493,29.2581,29.2228,29.2316,188640.0
2017-12-29 10:45:00,33.08,33.08,33.05,33.07,150096.0,29.2316,29.2316,29.2051,29.2228,150096.0
2017-12-29 10:50:00,33.07,33.08,33.06,33.07,88461.0,29.2228,29.2316,29.214,29.2228,88461.0
2017-12-29 10:55:00,33.07,33.08,33.05,33.05,82377.0,29.2228,29.2316,29.2051,29.2051,82377.0
2017-12-29 11:00:00,33.06,33.07,33.05,33.06,103680.0,29.214,29.2228,29.2051,29.214,103680.0
2017-12-29 11:05:00,33.07,33.08,33.03,33.03,154167.0,29.2228,29.2316,29.1875,29.1875,154167.0
2017-12-29 11:10:00,33.03,33.1,33.02,33.1,254493.0,29.1875,29.2493,29.1786,29.2493,254493.0
2017-12-29 11:15:00,33.1,33.11,33.09,33.09,38385.0,29.2493,29.2581,29.2405,29.2405,38385.0
2017-12-29 11:20:00,33.09,33.11,33.09,33.1,132033.0,29.2405,29.2581,29.2405,29.2493,132033.0
2017-12-29 11:25:00,33.11,33.11,33.1,33.1,51867.0,29.2581,29.2581,29.2493,29.2493,51867.0
2017-12-29 11:30:00,33.1,33.12,33.1,33.1,93045.0,29.2493,29.267,29.2493,29.2493,93045.0
2017-12-29 11:35:00,33.1,33.11,33.07,33.07,88791.0,29.2493,29.2581,29.2228,29.2228,88791.0
2017-12-29 11:40:00,33.07,33.1,33.07,33.1,101736.0,29.2228,29.2493,29.2228,29.2493,101736.0
2017-12-29 11:45:00,33.11,33.12,33.1,33.12,102981.0,29.2581,29.267,29.2493,29.267,102981.0
2017-12-29 11:50:00,33.12,33.13,33.1,33.1,51516.0,29.267,29.2758,29.2493,29.2493,51516.0
2017-12-29 11:55:00,33.1,33.12,33.1,33.11,47082.0,29.2493,29.267,29.2493,29.2581,47082.0
2017-12-29 12:00:00,33.11,33.12,33.1,33.11,59991.0,29.2581,29.267,29.2493,29.2581,59991.0
2017-12-29 12:05:00,33.11,33.11,33.09,33.1,56604.0,29.2581,29.2581,29.2405,29.2493,56604.0
2017-12-29 12:10:00,33.1,33.11,33.09,33.09,102630.0,29.2493,29.2581,29.2405,29.2405,102630.0
2017-12-29 12:15:00,33.09,33.12,33.09,33.11,35577.0,29.2405,29.267,29.2405,29.2581,35577.0
2017-12-29 12:20:00,33.11,33.12,33.09,33.1,66549.0,29.2581,29.267,29.2405,29.2493,66549.0
2017-12-29 12:25:00,33.1,33.11,33.1,33.11,48066.0,29.2493,29.2581,29.2493,29.2581,48066.0
2017-12-29 12:30:00,33.11,33.12,33.1,33.11,75966.0,29.2581,29.267,29.2493,29.2581,75966.0
2017-12-29 12:35:00,33.11,33.12,33.1,33.11,52434.0,29.2581,29.267,29.2493,29.2581,52434.0
2017-12-29 12:40:00,33.11,33.12,33.09,33.09,87060.0,29.2581,29.267,29.2405,29.2405,87060.0
2017-12-29 12:45:00,33.09,33.1,33.09,33.09,53076.0,29.2405,29.2493,29.2405,29.2405,53076.0
2017-12-29 12:50:00,33.09,33.09,33.08,33.08,44925.0,29.2405,29.2405,29.2316,29.2316,44925.0
2017-12-29 12:55:00,33.08,33.1,33.08,33.09,113517.0,29.2316,29.2493,29.2316,29.2405,113517.0
2017-12-29 13:00:00,33.09,33.14,33.09,33.12,170202.0,29.2405,29.2847,29.2405,29.267,170202.0
2017-12-29 13:05:00,33.12,33.12,33.07,33.08,183150.0,29.267,29.267,29.2228,29.2316,183150.0
2017-12-29 13:10:00,33.08,33.08,33.04,33.04,121341.0,29.2316,29.2316,29.1963,29.1963,121341.0
2017-12-29 13:15:00,33.04,33.06,33.03,33.06,56994.0,29.1963,29.214,29.1875,29.214,56994.0
2017-12-29 13:20:00,33.06,33.07,33.06,33.07,74361.0,29.214,29.2228,29.214,29.2228,74361.0
2017-12-29 13:25:00,33.07,33.07,33.06,33.06,34974.0,29.2228,29.2228,29.214,29.214,34974.0
2017-12-29 13:30:00,33.06,33.06,33.05,33.05,76791.0,29.214,29.214,29.2051,29.2051,76791.0
2017-12-29 13:35:00,33.05,33.06,33.03,33.05,90207.0,29.2051,29.214,29.1875,29.2051,90207.0
2017-12-29 13:40:00,33.05,33.07,33.05,33.06,86931.0,29.2051,29.2228,29.2051,29.214,86931.0
2017-12-29 13:45:00,33.07,33.08,33.06,33.06,79665.0,29.2228,29.2316,29.214,29.214,79665.0
2017-12-29 13:50:00,33.06,33.06,33.03,33.04,50214.0,29.214,29.214,29.1875,29.1963,50214.0
2017-12-29 13:55:00,33.04,33.04,33.02,33.02,89004.0,29.1963,29.1963,29.1786,29.1786,89004.0
2017-12-29 14:00:00,33.03,33.05,33.02,33.04,89838.0,29.1875,29.2051,29.1786,29.1963,89838.0
2017-12-29 14:05:00,33.04,33.05,33.03,33.04,48075.0,29.1963,29.2051,29.1875,29.1963,48075.0
2017-12-29 14:10:00,33.04,33.06,33.04,33.06,40773.0,29.1963,29.214,29.1963,29.214,40773.0
2017-12-29 14:15:00,33.05,33.06,33.04,33.04,77373.0,29.2051,29.214,29.1963,29.1963,77373.0
2017-12-29 14:20:00,33.04,33.05,33.02,33.03,126612.0,29.1963,29.2051,29.1786,29.1875,126612.0
2017-12-29 14:25:00,33.03,33.04,33.02,33.03,84768.0,29.1875,29.1963,29.1786,29.1875,84768.0
2017-12-29 14:30:00,33.03,33.03,33.01,33.01,72162.0,29.1875,29.1875,29.1698,29.1698,72162.0
2017-12-29 14:35:00,33.01,33.03,33.01,33.03,64221.0,29.1698,29.1875,29.1698,29.1875,64221.0
2017-12-29 14:40:00,33.02,33.06,33.02,33.05,83508.0,29.1786,29.214,29.1786,29.2051,83508.0
2017-12-29 14:45:00,33.05,33.06,33.04,33.05,86460.0,29.2051,29.214,29.1963,29.2051,86460.0
2017-12-29 14:50:00,33.05,33.05,33.04,33.04,89322.0,29.2051,29.2051,29.1963,29.1963,89322.0
2017-12-29 14:55:00,33.04,33.05,33.04,33.04,67197.0,29.1963,29.2051,29.1963,29.1963,67197.0
2017-12-29 15:00:00,33.04,33.04,33.03,33.03,78924.0,29.1963,29.1963,29.1875,29.1875,78924.0
2017-12-29 15:05:00,33.04,33.05,33.03,33.05,107193.0,29.1963,29.2051,29.1875,29.2051,107193.0
2017-12-29 15:10:00,33.05,33.05,33.04,33.05,119517.0,29.2051,29.2051,29.1963,29.2051,119517.0
2017-12-29 15:15:00,33.05,33.05,33.04,33.05,78804.0,29.2051,29.2051,29.1963,29.2051,78804.0
2017-12-29 15:20:00,33.05,33.05,33.04,33.05,99603.0,29.2051,29.2051,29.1963,29.2051,99603.0
2017-12-29 15:25:00,33.05,33.05,33.04,33.04,98385.0,29.2051,29.2051,29.1963,29.1963,98385.0
2017-12-29 15:30:00,33.04,33.05,33.03,33.05,111330.0,29.1963,29.2051,29.1875,29.2051,111330.0
2017-12-29 15:35:00,33.04,33.05,33.02,33.02,195186.0,29.1963,29.2051,29.1786,29.1786,195186.0
2017-12-29 15:40:00,33.03,33.03,33.02,33.03,150888.0,29.1875,29.1875,29.1786,29.1875,150888.0
2017-12-29 15:45:00,33.03,33.03,33.0,33.01,228951.0,29.1875,29.1875,29.1609,29.1698,228951.0
2017-12-29 15:50:00,33.01,33.01,32.99,32.99,475194.0,29.1698,29.1698,29.1521,29.1521,475194.0
2017-12-29 15:55:00,32.99,33.0,32.94,32.96,2159523.0,29.1521,29.1609,29.1079,29.1256,2159523.0
2018-01-02 09:30:00,33.1,33.26,33.08,33.18,1136643.0,29.2493,29.3907,29.2316,29.32,1136643.0
2018-01-02 09:35:00,33.19,33.2,33.1,33.14,312108.0,29.3288,29.3377,29.2493,29.2847,312108.0
2018-01-02 09:40:00,33.14,33.15,33.09,33.11,201897.0,29.2847,29.2935,29.2405,29.2581,201897.0
2018-01-02 09:45:00,33.11,33.11,33.05,33.1,192717.0,29.2581,29.2581,29.2051,29.2493,192717.0
2018-01-02 09:50:00,33.09,33.1,33.04,33.07,329223.0,29.2405,29.2493,29.1963,29.2228,329223.0
2018-01-02 09:55:00,33.07,33.1,33.03,33.07,334092.0,29.2228,29.2493,29.1875,29.2228,334092.0
2018-01-02 10:00:00,33.07,33.09,33.02,33.03,386178.0,29.2228,29.2405,29.1786,29.1875,386178.0
2018-01-02 10:05:00,33.03,33.05,33.01,33.02,225681.0,29.1875,29.2051,29.1698,29.1786,225681.0
2018-01-02 10:10:00,33.02,33.03,32.97,32.99,289728.0,29.1786,29.1875,29.1344,29.1521,289728.0
2018-01-02 10:15:00,32.99,33.02,32.92,32.94,386757.0,29.1521,29.1786,29.0902,29.1079,386757.0
2018-01-02 10:20:00,32.95,32.98,32.92,32.97,398346.0,29.1168,29.1433,29.0902,29.1344,398346.0
2018-01-02 10:25:00,32.97,33.01,32.95,32.98,391776.0,29.1344,29.1698,29.1168,29.1433,391776.0
2018-01-02 10:30:00,32.98,33.03,32.97,33.02,500997.0,29.1433,29.1875,29.1344,29.1786,500997.0
2018-01-02 10:35:00,33.02,33.09,33.01,33.06,354309.0,29.1786,29.2405,29.1698,29.214,354309.0
2018-01-02 10:40:00,33.06,33.09,33.04,33.09,561579.0,29.214,29.2405,29.1963,29.2405,561579.0
2018-01-02 10:45:00,33.09,33.12,33.08,33.09,317733.0,29.2405,29.267,29.2316,29.2405,317733.0
2018-01-02 10:50:00,33.1,33.13,33.09,33.12,444999.0,29.2493,29.2758,29.2405,29.267,444999.0
2018-01-02 10:55:00,33.12,33.12,33.08,33.1,1400247.0,29.267,29.267,29.2316,29.2493,1400247.0
2018-01-02 11:00:00,33.1,33.12,33.09,33.11,523989.0,29.2493,29.267,29.2405,29.2581,523989.0
2018-01-02 11:05:00,33.11,33.13,33.1,33.12,623196.0,29.2581,29.2758,29.2493,29.267,623196.0
2018-01-02 11:10:00,33.12,33.12,33.08,33.12,1076739.0,29.267,29.267,29.2316,29.267,1076739.0
2018-01-02 11:15:00,33.12,33.18,33.11,33.17,697173.0,29.267,29.32,29.2581,29.3112,697173.0
2018-01-02 11:20:00,33.16,33.2,33.16,33.17,1045422.0,29.3023,29.3377,29.3023,29.3112,1045422.0
2018-01-02 11:25:00,33.17,33.18,33.13,33.15,672411.0,29.3112,29.32,29.2758,29.2935,672411.0
2018-01-02 11:30:00,33.15,33.16,33.07,33.14,462717.0,29.2935,29.3023,29.2228,29.2847,462717.0
2018-01-02 11:35:00,33.14,33.17,33.14,33.17,339519.0,29.2847,29.3112,29.2847,29.3112,339519.0
2018-01-02 11:40:00,33.16,33.17,33.16,33.16,234606.0,29.3023,29.3112,29.3023,29.3023,234606.0
2018-01-02 11:45:00,33.16,33.17,33.15,33.15,182601.0,29.3023,29.3112,29.2935,29.2935,182601.0
2018-01-02 11:50:00,33.15,33.17,33.14,33.17,175836.0,29.2935,29.3112,29.2847,29.3112,175836.0
2018-01-02 11:55:00,33.16,33.17,33.15,33.17,177399.0,29.3023,29.3112,29.2935,29.3112,177399.0
2018-01-02 12:00:00,33.17,33.17,33.11,33.11,191427.0,29.3112,29.3112,29.2581,29.2581,191427.0
2018-01-02 12:05:00,33.11,33.11,33.05,33.08,363681.0,29.2581,29.2581,29.2051,29.2316,363681.0
2018-01-02 12:10:00,33.09,33.09,33.07,33.07,121068.0,29.2405,29.2405,29.2228,29.2228,121068.0
2018-01-02 12:15:00,33.07,33.1,33.07,33.08,168822.0,29.2228,29.2493,29.2228,29.2316,168822.0
2018-01-02 12:20:00,33.08,33.12,33.07,33.09,165270.0,29.2316,29.267,29.2228,29.2405,165270.0
2018-01-02 12:25:00,33.09,33.1,33.06,33.06,140742.0,29.2405,29.2493,29.214,29.214,140742.0
2018-01-02 12:30:00,33.07,33.08,33.04,33.04,166467.0,29.2228,29.2316,29.1963,29.1963,166467.0
2018-01-02 12:35:00,33.04,33.04,32.99,33.0,174261.0,29.1963,29.1963,29.1521,29.1609,174261.0
2018-01-02 12:40:00,33.01,33.03,32.99,33.03,138969.0,29.1698,29.1875,29.1521,29.1875,138969.0
2018-01-02 12:45:00,33.02,33.04,33.0,33.01,110016.0,29.1786,29.1963,29.1609,29.1698,110016.0
2018-01-02 12:50:00,33.01,33.03,33.0,33.03,116808.0,29.1698,29.1875,29.1609,29.1875,116808.0
2018-01-02 12:55:00,33.03,33.03,33.0,33.0,102927.0,29.1875,29.1875,29.1609,29.1609,102927.0
2018-01-02 13:00:00,33.0,33.03,33.0,33.02,174318.0,29.1609,29.1875,29.1609,29.1786,174318.0
2018-01-02 13:05:00,33.02,33.03,33.01,33.01,124362.0,29.1786,29.1875,29.1698,29.1698,124362.0
2018-01-02 13:10:00,33.01,33.04,33.01,33.03,202722.0,29.1698,29.1963,29.1698,29.1875,202722.0
2018-01-02 13:15:00,33.03,33.05,33.03,33.03,197592.0,29.1875,29.2051,29.1875,29.1875,197592.0
2018-01-02 13:20:00,33.03,33.04,33.01,33.02,113787.0,29.1875,29.1963,29.1698,29.1786,113787.0
2018-01-02 13:25:00,33.02,33.02,33.01,33.01,157461.0,29.1786,29.1786,29.1698,29.1698,157461.0
2018-01-02 13:30:00,33.01,33.02,33.0,33.01,125325.0,29.1698,29.1786,29.1609,29.1698,125325.0
2018-01-02 13:35:00,33.02,33.02,32.99,33.0,129453.0,29.1786,29.1786,29.1521,29.1609,129453.0
2018-01-02 13:40:00,33.0,33.0,32.99,32.99,121740.0,29.1609,29.1609,29.1521,29.1521,121740.0
2018-01-02 13:45:00,32.99,32.99,32.98,32.99,90159.0,29.1521,29.1521,29.1433,29.1521,90159.0
2018-01-02 13:50:00,32.99,33.0,32.99,32.99,82656.0,29.1521,29.1609,29.1521,29.1521,82656.0
2018-01-02 13:55:00,32.99,33.0,32.97,32.99,127038.0,29.1521,29.1609,29.1344,29.1521,127038.0
2018-01-02 14:00:00,32.99,32.99,32.96,32.97,173997.0,29.1521,29.1521,29.1256,29.1344,173997.0
2018-01-02 14:05:00,32.96,32.97,32.95,32.96,136284.0,29.1256,29.1344,29.1168,29.1256,136284.0
2018-01-02 14:10:00,32.96,32.96,32.9,32.9,358806.0,29.1256,29.1256,29.0726,29.0726,358806.0
2018-01-02 14:15:00,32.9,32.93,32.9,32.93,250920.0,29.0726,29.0991,29.0726,29.0991,250920.0
2018-01-02 14:20:00,32.93,32.94,32.92,32.93,119781.0,29.0991,29.1079,29.0902,29.0991,119781.0
2018-01-02 14:25:00,32.93,32.94,32.92,32.92,183537.0,29.0991,29.1079,29.0902,29.0902,183537.0
2018-01-02 14:30:00,32.92,32.96,32.92,32.93,220836.0,29.0902,29.1256,29.0902,29.0991,220836.0
2018-01-02 14:35:00,32.94,32.95,32.93,32.94,298548.0,29.1079,29.1168,29.0991,29.1079,298548.0
2018-01-02 14:40:00,32.94,32.96,32.93,32.94,162441.0,29.1079,29.1256,29.0991,29.1079,162441.0
2018-01-02 14:45:00,32.94,32.95,32.94,32.95,89622.0,29.1079,29.1168,29.1079,29.1168,89622.0
2018-01-02 14:50:00,32.95,32.95,32.94,32.94,142581.0,29.1168,29.1168,29.1079,29.1079,142581.0
2018-01-02 14:55:00,32.94,32.95,32.94,32.94,109233.0,29.1079,29.1168,29.1079,29.1079,109233.0
2018-01-02 15:00:00,32.94,32.95,32.92,32.95,270165.0,29.1079,29.1168,29.0902,29.1168,270165.0
2018-01-02 15:05:00,32.95,32.95,32.93,32.93,105468.0,29.1168,29.1168,29.0991,29.0991,105468.0
2018-01-02 15:10:00,32.94,32.94,32.91,32.92,173076.0,29.1079,29.1079,29.0814,29.0902,173076.0
2018-01-02 15:15:00,32.92,32.93,32.91,32.91,194391.0,29.0902,29.0991,29.0814,29.0814,194391.0
2018-01-02 15:20:00,32.92,32.93,32.91,32.93,134142.0,29.0902,29.0991,29.0814,29.0991,134142.0
2018-01-02 15:25:00,32.93,32.94,32.92,32.92,198381.0,29.0991,29.1079,29.0902,29.0902,198381.0
2018-01-02 15:30:00,32.92,32.92,32.89,32.9,280995.0,29.0902,29.0902,29.0637,29.0726,280995.0
2018-01-02 15:35:00,32.9,32.9,32.85,32.85,469104.0,29.0726,29.0726,29.0284,29.0284,469104.0
2018-01-02 15:40:00,32.85,32.87,32.85,32.86,631089.0,29.0284,29.0461,29.0284,29.0372,631089.0
2018-01-02 15:45:00,32.86,32.88,32.86,32.86,580458.0,29.0372,29.0549,29.0372,29.0372,580458.0
2018-01-02 15:50:00,32.86,32.9,32.86,32.89,778566.0,29.0372,29.0726,29.0372,29.0637,778566.0
2018-01-02 15:55:00,32.89,32.9,32.84,32.85,1432845.0,29.0637,29.0726,29.0196,29.0284,1432845.0
2018-01-03 09:30:00,32.95,33.33,32.92,32.96,2183388.0,29.1168,29.4526,29.0902,29.1256,2183388.0
2018-01-03 09:35:00,32.96,33.06,32.96,33.06,497295.0,29.1256,29.214,29.1256,29.214,497295.0
2018-01-03 09:40:00,33.06,33.1,33.03,33.07,369741.0,29.214,29.2493,29.1875,29.2228,369741.0
2018-01-03 09:45:00,33.06,33.08,33.01,33.06,430551.0,29.214,29.2316,29.1698,29.214,430551.0
2018-01-03 09:50:00,33.05,33.06,33.02,33.05,315582.0,29.2051,29.214,29.1786,29.2051,315582.0
2018-01-03 09:55:00,33.05,33.09,33.04,33.08,363513.0,29.2051,29.2405,29.1963,29.2316,363513.0
2018-01-03 10:00:00,33.08,33.11,33.06,33.1,581361.0,29.2316,29.2581,29.214,29.2493,581361.0
2018-01-03 10:05:00,33.1,33.12,33.06,33.11,320202.0,29.2493,29.267,29.214,29.2581,320202.0
2018-01-03 10:10:00,33.11,33.14,33.09,33.11,312945.0,29.2581,29.2847,29.2405,29.2581,312945.0
2018-01-03 10:15:00,33.11,33.13,33.08,33.12,340269.0,29.2581,29.2758,29.2316,29.267,340269.0
2018-01-03 10:20:00,33.12,33.15,33.1,33.11,276372.0,29.267,29.2935,29.2493,29.2581,276372.0
2018-01-03 10:25:00,33.11,33.14,33.1,33.11,181752.0,29.2581,29.2847,29.2493,29.2581,181752.0
2018-01-03 10:30:00,33.11,33.14,33.07,33.07,318015.0,29.2581,29.2847,29.2228,29.2228,318015.0
2018-01-03 10:35:00,33.08,33.11,33.07,33.09,334533.0,29.2316,29.2581,29.2228,29.2405,334533.0
2018-01-03 10:40:00,33.09,33.12,33.09,33.1,304182.0,29.2405,29.267,29.2405,29.2493,304182.0
2018-01-03 10:45:00,33.1,33.13,33.1,33.13,250779.0,29.2493,29.2758,29.2493,29.2758,250779.0
2018-01-03 10:50:00,33.13,33.16,33.12,33.14,242520.0,29.2758,29.3023,29.267,29.2847,242520.0
2018-01-03 10:55:00,33.15,33.17,33.13,33.16,186681.0,29.2935,29.3112,29.2758,29.3023,186681.0
2018-01-03 11:00:00,33.16,33.19,33.15,33.18,297126.0,29.3023,29.3288,29.2935,29.32,297126.0
2018-01-03 11:05:00,33.18,33.21,33.18,33.2,178893.0,29.32,29.3465,29.32,29.3377,178893.0
2018-01-03 11:10:00,33.21,33.23,33.2,33.23,251661.0,29.3465,29.3642,29.3377,29.3642,251661.0
2018-01-03 11:15:00,33.23,33.26,33.22,33.26,278892.0,29.3642,29.3907,29.3553,29.3907,278892.0
2018-01-03 11:20:00,33.26,33.28,33.24,33.26,282783.0,29.3907,29.4084,29.373,29.3907,282783.0
2018-01-03 11:25:00,33.26,33.26,33.22,33.24,272094.0,29.3907,29.3907,29.3553,29.373,272094.0
2018-01-03 11:30:00,33.24,33.26,33.23,33.26,260415.0,29.373,29.3907,29.3642,29.3907,260415.0
2018-01-03 11:35:00,33.26,33.27,33.22,33.22,332145.0,29.3907,29.3995,29.3553,29.3553,332145.0
2018-01-03 11:40:00,33.22,33.26,33.21,33.26,348270.0,29.3553,29.3907,29.3465,29.3907,348270.0
2018-01-03 11:45:00,33.26,33.27,33.24,33.26,287052.0,29.3907,29.3995,29.373,29.3907,287052.0
2018-01-03 11:50:00,33.26,33.26,33.22,33.23,245088.0,29.3907,29.3907,29.3553,29.3642,245088.0
2018-01-03 11:55:00,33.23,33.23,33.19,33.2,241866.0,29.3642,29.3642,29.3288,29.3377,241866.0
2018-01-03 12:00:00,33.2,33.22,33.17,33.2,267342.0,29.3377,29.3553,29.3112,29.3377,267342.0
2018-01-03 12:05:00,33.2,33.2,33.15,33.15,288312.0,29.3377,29.3377,29.2935,29.2935,288312.0
2018-01-03 12:10:00,33.15,33.17,33.12,33.17,201498.0,29.2935,29.3112,29.267,29.3112,201498.0
2018-01-03 12:15:00,33.17,33.22,33.17,33.22,120906.0,29.3112,29.3553,29.3112,29.3553,120906.0
2018-01-03 12:20:00,33.22,33.23,33.21,33.22,164127.0,29.3553,29.3642,29.3465,29.3553,164127.0
2018-01-03 12:25:00,33.22,33.23,33.2,33.23,161289.0,29.3553,29.3642,29.3377,29.3642,161289.0
2018-01-03 12:30:00,33.23,33.25,33.22,33.23,188490.0,29.3642,29.3819,29.3553,29.3642,188490.0
2018-01-03 12:35:00,33.23,33.25,33.2,33.2,335469.0,29.3642,29.3819,29.3377,29.3377,335469.0
2018-01-03 12:40:00,33.2,33.23,33.2,33.22,162825.0,29.3377,29.3642,29.3377,29.3553,162825.0
2018-01-03 12:45:00,33.22,33.25,33.22,33.24,155541.0,29.3553,29.3819,29.3553,29.373,155541.0
2018-01-03 12:50:00,33.25,33.27,33.24,33.27,163026.0,29.3819,29.3995,29.373,29.3995,163026.0
2018-01-03 12:55:00,33.26,33.28,33.26,33.27,148008.0,29.3907,29.4084,29.3907,29.3995,148008.0
2018-01-03 13:00:00,33.27,33.28,33.22,33.23,129450.0,29.3995,29.4084,29.3553,29.3642,129450.0
2018-01-03 13:05:00,33.23,33.25,33.22,33.24,110964.0,29.3642,29.3819,29.3553,29.373,110964.0
2018-01-03 13:10:00,33.24,33.26,33.24,33.25,122874.0,29.373,29.3907,29.373,29.3819,122874.0
2018-01-03 13:15:00,33.25,33.26,33.23,33.24,93402.0,29.3819,29.3907,29.3642,29.373,93402.0
2018-01-03 13:20:00,33.23,33.25,33.22,33.25,101757.0,29.3642,29.3819,29.3553,29.3819,101757.0
2018-01-03 13:25:00,33.25,33.25,33.21,33.22,151341.0,29.3819,29.3819,29.3465,29.3553,151341.0
2018-01-03 13:30:00,33.22,33.22,33.2,33.2,106131.0,29.3553,29.3553,29.3377,29.3377,106131.0
2018-01-03 13:35:00,33.21,33.22,33.18,33.19,107409.0,29.3465,29.3553,29.32,29.3288,107409.0
2018-01-03 13:40:00,33.19,33.2,33.17,33.18,139521.0,29.3288,29.3377,29.3112,29.32,139521.0
2018-01-03 13:45:00,33.18,33.2,33.18,33.19,141048.0,29.32,29.3377,29.32,29.3288,141048.0
2018-01-03 13:50:00,33.19,33.19,33.17,33.18,168981.0,29.3288,29.3288,29.3112,29.32,168981.0
2018-01-03 13:55:00,33.18,33.18,33.14,33.17,114240.0,29.32,29.32,29.2847,29.3112,114240.0
2018-01-03 14:00:00,33.17,33.17,33.1,33.11,193563.0,29.3112,29.3112,29.2493,29.2581,193563.0
2018-01-03 14:05:00,33.11,33.17,33.11,33.17,285081.0,29.2581,29.3112,29.2581,29.3112,285081.0
2018-01-03 14:10:00,33.17,33.18,33.15,33.15,173625.0,29.3112,29.32,29.2935,29.2935,173625.0
2018-01-03 14:15:00,33.15,33.17,33.14,33.14,104130.0,29.2935,29.3112,29.2847,29.2847,104130.0
2018-01-03 14:20:00,33.14,33.14,33.1,33.12,122733.0,29.2847,29.2847,29.2493,29.267,122733.0
2018-01-03 14:25:00,33.12,33.12,33.1,33.12,171636.0,29.267,29.267,29.2493,29.267,171636.0
2018-01-03 14:30:00,33.12,33.13,33.1,33.11,197298.0,29.267,29.2758,29.2493,29.2581,197298.0
2018-01-03 14:35:00,33.11,33.14,33.11,33.12,145287.0,29.2581,29.2847,29.2581,29.267,145287.0
2018-01-03 14:40:00,33.12,33.13,33.12,33.13,133836.0,29.267,29.2758,29.267,29.2758,133836.0
2018-01-03 14:45:00,33.13,33.14,33.12,33.13,109431.0,29.2758,29.2847,29.267,29.2758,109431.0
2018-01-03 14:50:00,33.13,33.15,33.12,33.15,119883.0,29.2758,29.2935,29.267,29.2935,119883.0
2018-01-03 14:55:00,33.14,33.17,33.14,33.17,104211.0,29.2847,29.3112,29.2847,29.3112,104211.0
2018-01-03 15:00:00,33.17,33.17,33.14,33.14,132039.0,29.3112,29.3112,29.2847,29.2847,132039.0
2018-01-03 15:05:00,33.14,33.17,33.14,33.16,224484.0,29.2847,29.3112,29.2847,29.3023,224484.0
2018-01-03 15:10:00,33.15,33.17,33.15,33.16,179178.0,29.2935,29.3112,29.2935,29.3023,179178.0
2018-01-03 15:15:00,33.16,33.16,33.15,33.16,187035.0,29.3023,29.3023,29.2935,29.3023,187035.0
2018-01-03 15:20:00,33.16,33.16,33.13,33.14,237255.0,29.3023,29.3023,29.2758,29.2847,237255.0
2018-01-03 15:25:00,33.14,33.14,33.13,33.13,175266.0,29.2847,29.2847,29.2758,29.2758,175266.0
2018-01-03 15:30:00,33.13,33.17,33.13,33.17,325770.0,29.2758,29.3112,29.2758,29.3112,325770.0
2018-01-03 15:35:00,33.17,33.19,33.17,33.18,240840.0,29.3112,29.3288,29.3112,29.32,240840.0
2018-01-03 15:40:00,33.18,33.18,33.16,33.16,325233.0,29.32,29.32,29.3023,29.3023,325233.0
2018-01-03 15:45:00,33.16,33.2,33.16,33.17,547443.0,29.3023,29.3377,29.3023,29.3112,547443.0
2018-01-03 15:50:00,33.17,33.18,33.17,33.18,711822.0,29.3112,29.32,29.3112,29.32,711822.0
2018-01-03 15:55:00,33.18,33.18,33.13,33.15,1241325.0,29.32,29.32,29.2758,29.2935,1241325.0
2018-01-04 09:30:00,33.18,33.26,33.12,33.13,658233.0,29.32,29.3907,29.267,29.2758,658233.0
2018-01-04 09:35:00,33.14,33.23,33.14,33.21,208422.0,29.2847,29.3642,29.2847,29.3465,208422.0
2018-01-04 09:40:00,33.21,33.22,33.05,33.05,419010.0,29.3465,29.3553,29.2051,29.2051,419010.0
2018-01-04 09:45:00,33.05,33.1,33.04,33.04,265284.0,29.2051,29.2493,29.1963,29.1963,265284.0
2018-01-04 09:50:00,33.04,33.05,32.97,32.98,503421.0,29.1963,29.2051,29.1344,29.1433,503421.0
2018-01-04 09:55:00,32.98,33.05,32.98,33.05,193758.0,29.1433,29.2051,29.1433,29.2051,193758.0
2018-01-04 10:00:00,33.05,33.07,33.01,33.06,153552.0,29.2051,29.2228,29.1698,29.214,153552.0
2018-01-04 10:05:00,33.06,33.07,33.04,33.05,161946.0,29.214,29.2228,29.1963,29.2051,161946.0
2018-01-04 10:10:00,33.05,33.06,33.02,33.03,165357.0,29.2051,29.214,29.1786,29.1875,165357.0
2018-01-04 10:15:00,33.03,33.05,33.03,33.04,143946.0,29.1875,29.2051,29.1875,29.1963,143946.0
2018-01-04 10:20:00,33.04,33.06,33.04,33.06,151995.0,29.1963,29.214,29.1963,29.214,151995.0
2018-01-04 10:25:00,33.06,33.06,33.05,33.05,199176.0,29.214,29.214,29.2051,29.2051,199176.0
2018-01-04 10:30:00,33.05,33.09,33.03,33.08,232041.0,29.2051,29.2405,29.1875,29.2316,232041.0
2018-01-04 10:35:00,33.08,33.09,33.06,33.08,175860.0,29.2316,29.2405,29.214,29.2316,175860.0
2018-01-04 10:40:00,33.08,33.1,33.06,33.09,215238.0,29.2316,29.2493,29.214,29.2405,215238.0
2018-01-04 10:45:00,33.09,33.11,33.08,33.08,163041.0,29.2405,29.2581,29.2316,29.2316,163041.0
2018-01-04 10:50:00,33.08,33.11,33.08,33.11,145320.0,29.2316,29.2581,29.2316,29.2581,145320.0
2018-01-04 10:55:00,33.11,33.13,33.08,33.13,263421.0,29.2581,29.2758,29.2316,29.2758,263421.0
2018-01-04 11:00:00,33.13,33.19,33.13,33.15,227220.0,29.2758,29.3288,29.2758,29.2935,227220.0
2018-01-04 11:05:00,33.15,33.19,33.14,33.16,310515.0,29.2935,29.3288,29.2847,29.3023,310515.0
2018-01-04 11:10:00,33.16,33.18,33.16,33.17,264450.0,29.3023,29.32,29.3023,29.3112,264450.0
2018-01-04 11:15:00,33.17,33.18,33.14,33.16,154728.0,29.3112,29.32,29.2847,29.3023,154728.0
2018-01-04 11:20:00,33.16,33.18,33.14,33.15,172839.0,29.3023,29.32,29.2847,29.2935,172839.0
2018-01-04 11:25:00,33.15,33.17,33.14,33.14,146727.0,29.2935,29.3112,29.2847,29.2847,146727.0
2018-01-04 11:30:00,33.14,33.16,33.14,33.15,150207.0,29.2847,29.3023,29.2847,29.2935,150207.0
2018-01-04 11:35:00,33.15,33.15,33.11,33.11,131418.0,29.2935,29.2935,29.2581,29.2581,131418.0
2018-01-04 11:40:00,33.11,33.13,33.09,33.09,181041.0,29.2581,29.2758,29.2405,29.2405,181041.0
2018-01-04 11:45:00,33.09,33.16,33.09,33.16,157929.0,29.2405,29.3023,29.2405,29.3023,157929.0
2018-01-04 11:50:00,33.16,33.18,33.15,33.17,125178.0,29.3023,29.32,29.2935,29.3112,125178.0
2018-01-04 11:55:00,33.17,33.18,33.15,33.16,153927.0,29.3112,29.32,29.2935,29.3023,153927.0
2018-01-04 12:00:00,33.16,33.18,33.14,33.16,123873.0,29.3023,29.32,29.2847,29.3023,123873.0
2018-01-04 12:05:00,33.16,33.18,33.16,33.17,125493.0,29.3023,29.32,29.3023,29.3112,125493.0
2018-01-04 12:10:00,33.17,33.19,33.16,33.18,103218.0,29.3112,29.3288,29.3023,29.32,103218.0
2018-01-04 12:15:00,33.18,33.23,33.18,33.23,228219.0,29.32,29.3642,29.32,29.3642,228219.0
2018-01-04 12:20:00,33.23,33.24,33.2,33.21,131391.0,29.3642,29.373,29.3377,29.3465,131391.0
2018-01-04 12:25:00,33.21,33.22,33.2,33.21,69672.0,29.3465,29.3553,29.3377,29.3465,69672.0
2018-01-04 12:30:00,33.21,33.22,33.2,33.21,112041.0,29.3465,29.3553,29.3377,29.3465,112041.0
2018-01-04 12:35:00,33.21,33.22,33.2,33.21,72885.0,29.3465,29.3553,29.3377,29.3465,72885.0
2018-01-04 12:40:00,33.21,33.22,33.19,33.21,107289.0,29.3465,29.3553,29.3288,29.3465,107289.0
2018-01-04 12:45:00,33.21,33.21,33.19,33.19,75225.0,29.3465,29.3465,29.3288,29.3288,75225.0
2018-01-04 12:50:00,33.19,33.2,33.19,33.19,104025.0,29.3288,29.3377,29.3288,29.3288,104025.0
2018-01-04 12:55:00,33.19,33.2,33.18,33.18,79848.0,29.3288,29.3377,29.32,29.32,79848.0
2018-01-04 13:00:00,33.19,33.2,33.19,33.19,73455.0,29.3288,29.3377,29.3288,29.3288,73455.0
2018-01-04 13:05:00,33.19,33.21,33.18,33.21,311370.0,29.3288,29.3465,29.32,29.3465,311370.0
2018-01-04 13:10:00,33.21,33.22,33.2,33.2,102222.0,29.3465,29.3553,29.3377,29.3377,102222.0
2018-01-04 13:15:00,33.21,33.21,33.18,33.18,99783.0,29.3465,29.3465,29.32,29.32,99783.0
2018-01-04 13:20:00,33.19,33.2,33.16,33.17,108612.0,29.3288,29.3377,29.3023,29.3112,108612.0
2018-01-04 13:25:00,33.17,33.19,33.15,33.18,113979.0,29.3112,29.3288,29.2935,29.32,113979.0
2018-01-04 13:30:00,33.19,33.2,33.18,33.2,89718.0,29.3288,29.3377,29.32,29.3377,89718.0
2018-01-04 13:35:00,33.21,33.22,33.2,33.21,61722.0,29.3465,29.3553,29.3377,29.3465,61722.0
2018-01-04 13:40:00,33.21,33.21,33.18,33.21,115431.0,29.3465,29.3465,29.32,29.3465,115431.0
2018-01-04 13:45:00,33.21,33.21,33.2,33.2,72042.0,29.3465,29.3465,29.3377,29.3377,72042.0
2018-01-04 13:50:00,33.2,33.21,33.19,33.21,128955.0,29.3377,29.3465,29.3288,29.3465,128955.0
2018-01-04 13:55:00,33.21,33.24,33.21,33.24,178539.0,29.3465,29.373,29.3465,29.373,178539.0
2018-01-04 14:00:00,33.23,33.24,33.22,33.22,256227.0,29.3642,29.373,29.3553,29.3553,256227.0
2018-01-04 14:05:00,33.23,33.23,33.13,33.14,168723.0,29.3642,29.3642,29.2758,29.2847,168723.0
2018-01-04 14:10:00,33.14,33.15,33.12,33.13,145677.0,29.2847,29.2935,29.267,29.2758,145677.0
2018-01-04 14:15:00,33.13,33.15,33.13,33.15,160233.0,29.2758,29.2935,29.2758,29.2935,160233.0
2018-01-04 14:20:00,33.15,33.16,33.15,33.16,85431.0,29.2935,29.3023,29.2935,29.3023,85431.0
2018-01-04 14:25:00,33.16,33.17,33.15,33.15,138990.0,29.3023,29.3112,29.2935,29.2935,138990.0
2018-01-04 14:30:00,33.15,33.17,33.15,33.15,142413.0,29.2935,29.3112,29.2935,29.2935,142413.0
2018-01-04 14:35:00,33.15,33.15,33.15,33.15,88518.0,29.2935,29.2935,29.2935,29.2935,88518.0
2018-01-04 14:40:00,33.15,33.15,33.13,33.14,155622.0,29.2935,29.2935,29.2758,29.2847,155622.0
2018-01-04 14:45:00,33.14,33.15,33.14,33.14,129849.0,29.2847,29.2935,29.2847,29.2847,129849.0
2018-01-04 14:50:00,33.14,33.14,33.12,33.13,144597.0,29.2847,29.2847,29.267,29.2758,144597.0
2018-01-04 14:55:00,33.13,33.14,33.12,33.13,80877.0,29.2758,29.2847,29.267,29.2758,80877.0
2018-01-04 15:00:00,33.14,33.17,33.13,33.16,175167.0,29.2847,29.3112,29.2758,29.3023,175167.0
2018-01-04 15:05:00,33.16,33.16,33.13,33.14,116448.0,29.3023,29.3023,29.2758,29.2847,116448.0
2018-01-04 15:10:00,33.14,33.14,33.12,33.12,161265.0,29.2847,29.2847,29.267,29.267,161265.0
2018-01-04 15:15:00,33.12,33.13,33.12,33.12,110682.0,29.267,29.2758,29.267,29.267,110682.0
2018-01-04 15:20:00,33.13,33.13,33.12,33.12,119139.0,29.2758,29.2758,29.267,29.267,119139.0
2018-01-04 15:25:00,33.12,33.12,33.1,33.11,255345.0,29.267,29.267,29.2493,29.2581,255345.0
2018-01-04 15:30:00,33.1,33.11,33.07,33.07,335016.0,29.2493,29.2581,29.2228,29.2228,335016.0
2018-01-04 15:35:00,33.07,33.08,33.06,33.07,174468.0,29.2228,29.2316,29.214,29.2228,174468.0
2018-01-04 15:40:00,33.07,33.11,33.07,33.11,347613.0,29.2228,29.2581,29.2228,29.2581,347613.0
2018-01-04 15:45:00,33.11,33.15,33.11,33.15,439521.0,29.2581,29.2935,29.2581,29.2935,439521.0
2018-01-04 15:50:00,33.15,33.18,33.14,33.17,523725.0,29.2935,29.32,29.2847,29.3112,523725.0
2018-01-04 15:55:00,33.18,33.2,33.16,33.18,1278891.0,29.32,29.3377,29.3023,29.32,1278891.0
2018-01-05 09:30:00,33.21,33.42,33.2,33.36,1000737.0,29.3465,29.5321,29.3377,29.4791,1000737.0
2018-01-05 09:35:00,33.38,33.46,33.3,33.31,535104.0,29.4967,29.5674,29.426,29.4349,535104.0
2018-01-05 09:40:00,33.31,33.41,33.31,33.41,255723.0,29.4349,29.5232,29.4349,29.5232,255723.0
2018-01-05 09:45:00,33.41,33.45,33.37,33.41,424812.0,29.5232,29.5586,29.4879,29.5232,424812.0
2018-01-05 09:50:00,33.41,33.41,33.35,33.36,189540.0,29.5232,29.5232,29.4702,29.4791,189540.0
2018-01-05 09:55:00,33.36,33.38,33.32,33.33,184611.0,29.4791,29.4967,29.4437,29.4526,184611.0
2018-01-05 10:00:00,33.33,33.37,33.33,33.35,189843.0,29.4526,29.4879,29.4526,29.4702,189843.0
2018-01-05 10:05:00,33.35,33.41,33.35,33.39,237936.0,29.4702,29.5232,29.4702,29.5056,237936.0
2018-01-05 10:10:00,33.4,33.42,33.38,33.39,191295.0,29.5144,29.5321,29.4967,29.5056,191295.0
2018-01-05 10:15:00,33.39,33.43,33.39,33.42,212367.0,29.5056,29.5409,29.5056,29.5321,212367.0
2018-01-05 10:20:00,33.42,33.43,33.4,33.4,170694.0,29.5321,29.5409,29.5144,29.5144,170694.0
2018-01-05 10:25:00,33.4,33.41,33.37,33.37,182769.0,29.5144,29.5232,29.4879,29.4879,182769.0
2018-01-05 10:30:00,33.37,33.39,33.36,33.38,163476.0,29.4879,29.5056,29.4791,29.4967,163476.0
2018-01-05 10:35:00,33.39,33.4,33.38,33.38,164859.0,29.5056,29.5144,29.4967,29.4967,164859.0
2018-01-05 10:40:00,33.38,33.39,33.34,33.34,242016.0,29.4967,29.5056,29.4614,29.4614,242016.0
2018-01-05 10:45:00,33.34,33.35,33.33,33.33,170664.0,29.4614,29.4702,29.4526,29.4526,170664.0
2018-01-05 10:50:00,33.33,33.36,33.32,33.35,114804.0,29.4526,29.4791,29.4437,29.4702,114804.0
2018-01-05 10:55:00,33.35,33.38,33.35,33.36,153687.0,29.4702,29.4967,29.4702,29.4791,153687.0
2018-01-05 11:00:00,33.36,33.38,33.35,33.38,140817.0,29.4791,29.4967,29.4702,29.4967,140817.0
2018-01-05 11:05:00,33.38,33.39,33.36,33.36,184242.0,29.4967,29.5056,29.4791,29.4791,184242.0
2018-01-05 11:10:00,33.36,33.38,33.35,33.37,151596.0,29.4791,29.4967,29.4702,29.4879,151596.0
2018-01-05 11:15:00,33.37,33.37,33.36,33.37,151113.0,29.4879,29.4879,29.4791,29.4879,151113.0
2018-01-05 11:20:00,33.36,33.4,33.36,33.38,170292.0,29.4791,29.5144,29.4791,29.4967,170292.0
2018-01-05 11:25:00,33.38,33.39,33.36,33.38,92904.0,29.4967,29.5056,29.4791,29.4967,92904.0
2018-01-05 11:30:00,33.38,33.39,33.37,33.38,96123.0,29.4967,29.5056,29.4879,29.4967,96123.0
2018-01-05 11:35:00,33.38,33.39,33.37,33.39,227010.0,29.4967,29.5056,29.4879,29.5056,227010.0
2018-01-05 11:40:00,33.38,33.4,33.38,33.38,214857.0,29.4967,29.5144,29.4967,29.4967,214857.0
2018-01-05 11:45:00,33.38,33.4,33.38,33.39,138021.0,29.4967,29.5144,29.4967,29.5056,138021.0
2018-01-05 11:50:00,33.39,33.4,33.37,33.39,116094.0,29.5056,29.5144,29.4879,29.5056,116094.0
2018-01-05 11:55:00,33.38,33.39,33.36,33.36,164415.0,29.4967,29.5056,29.4791,29.4791,164415.0
2018-01-05 12:00:00,33.36,33.38,33.35,33.36,234609.0,29.4791,29.4967,29.4702,29.4791,234609.0
2018-01-05 12:05:00,33.36,33.39,33.36,33.38,237294.0,29.4791,29.5056,29.4791,29.4967,237294.0
2018-01-05 12:10:00,33.38,33.41,33.37,33.39,349671.0,29.4967,29.5232,29.4879,29.5056,349671.0
2018-01-05 12:15:00,33.39,33.42,33.39,33.41,185097.0,29.5056,29.5321,29.5056,29.5232,185097.0
2018-01-05 12:20:00,33.41,33.41,33.39,33.41,183348.0,29.5232,29.5232,29.5056,29.5232,183348.0
2018-01-05 12:25:00,33.41,33.42,33.39,33.4,388404.0,29.5232,29.5321,29.5056,29.5144,388404.0
2018-01-05 12:30:00,33.4,33.4,33.37,33.37,115542.0,29.5144,29.5144,29.4879,29.4879,115542.0
2018-01-05 12:35:00,33.37,33.38,33.27,33.3,359604.0,29.4879,29.4967,29.3995,29.426,359604.0
2018-01-05 12:40:00,33.3,33.3,33.23,33.25,248634.0,29.426,29.426,29.3642,29.3819,248634.0
2018-01-05 12:45:00,33.24,33.27,33.24,33.24,206808.0,29.373,29.3995,29.373,29.373,206808.0
2018-01-05 12:50:00,33.24,33.28,33.24,33.26,171021.0,29.373,29.4084,29.373,29.3907,171021.0
2018-01-05 12:55:00,33.26,33.27,33.24,33.27,148926.0,29.3907,29.3995,29.373,29.3995,148926.0
2018-01-05 13:00:00,33.27,33.28,33.26,33.28,151290.0,29.3995,29.4084,29.3907,29.4084,151290.0
2018-01-05 13:05:00,33.28,33.29,33.28,33.28,100365.0,29.4084,29.4172,29.4084,29.4084,100365.0
2018-01-05 13:10:00,33.28,33.32,33.28,33.31,180678.0,29.4084,29.4437,29.4084,29.4349,180678.0
2018-01-05 13:15:00,33.31,33.33,33.3,33.31,180516.0,29.4349,29.4526,29.426,29.4349,180516.0
2018-01-05 13:20:00,33.31,33.32,33.3,33.31,77097.0,29.4349,29.4437,29.426,29.4349,77097.0
2018-01-05 13:25:00,33.31,33.31,33.28,33.28,104367.0,29.4349,29.4349,29.4084,29.4084,104367.0
2018-01-05 13:30:00,33.28,33.29,33.26,33.26,89103.0,29.4084,29.4172,29.3907,29.3907,89103.0
2018-01-05 13:35:00,33.26,33.26,33.25,33.26,98709.0,29.3907,29.3907,29.3819,29.3907,98709.0
2018-01-05 13:40:00,33.25,33.26,33.23,33.26,166062.0,29.3819,29.3907,29.3642,29.3907,166062.0
2018-01-05 13:45:00,33.26,33.28,33.25,33.27,148203.0,29.3907,29.4084,29.3819,29.3995,148203.0
2018-01-05 13:50:00,33.27,33.29,33.26,33.28,101244.0,29.3995,29.4172,29.3907,29.4084,101244.0
2018-01-05 13:55:00,33.28,33.28,33.26,33.26,49350.0,29.4084,29.4084,29.3907,29.3907,49350.0
2018-01-05 14:00:00,33.27,33.27,33.24,33.24,93978.0,29.3995,29.3995,29.373,29.373,93978.0
2018-01-05 14:05:00,33.24,33.26,33.24,33.24,158940.0,29.373,29.3907,29.373,29.373,158940.0
2018-01-05 14:10:00,33.24,33.26,33.24,33.25,134367.0,29.373,29.3907,29.373,29.3819,134367.0
2018-01-05 14:15:00,33.26,33.27,33.25,33.26,92400.0,29.3907,29.3995,29.3819,29.3907,92400.0
2018-01-05 14:20:00,33.26,33.29,33.26,33.29,185736.0,29.3907,29.4172,29.3907,29.4172,185736.0
2018-01-05 14:25:00,33.29,33.29,33.28,33.29,95742.0,29.4172,29.4172,29.4084,29.4172,95742.0
2018-01-05 14:30:00,33.29,33.29,33.27,33.28,118248.0,29.4172,29.4172,29.3995,29.4084,118248.0
2018-01-05 14:35:00,33.28,33.29,33.28,33.29,156063.0,29.4084,29.4172,29.4084,29.4172,156063.0
2018-01-05 14:40:00,33.29,33.29,33.27,33.27,87933.0,29.4172,29.4172,29.3995,29.3995,87933.0
2018-01-05 14:45:00,33.27,33.29,33.27,33.28,140004.0,29.3995,29.4172,29.3995,29.4084,140004.0
2018-01-05 14:50:00,33.29,33.29,33.28,33.28,121356.0,29.4172,29.4172,29.4084,29.4084,121356.0
2018-01-05 14:55:00,33.28,33.29,33.28,33.28,91758.0,29.4084,29.4172,29.4084,29.4084,91758.0
2018-01-05 15:00:00,33.28,33.28,33.25,33.26,155673.0,29.4084,29.4084,29.3819,29.3907,155673.0
2018-01-05 15:05:00,33.26,33.28,33.25,33.27,152178.0,29.3907,29.4084,29.3819,29.3995,152178.0
2018-01-05 15:10:00,33.27,33.28,33.27,33.27,105363.0,29.3995,29.4084,29.3995,29.3995,105363.0
2018-01-05 15:15:00,33.28,33.28,33.26,33.27,169149.0,29.4084,29.4084,29.3907,29.3995,169149.0
2018-01-05 15:20:00,33.27,33.27,33.25,33.26,140412.0,29.3995,29.3995,29.3819,29.3907,140412.0
2018-01-05 15:25:00,33.26,33.3,33.26,33.3,221796.0,29.3907,29.426,29.3907,29.426,221796.0
2018-01-05 15:30:00,33.3,33.33,33.29,33.33,316857.0,29.426,29.4526,29.4172,29.4526,316857.0
2018-01-05 15:35:00,33.33,33.35,33.32,33.34,314469.0,29.4526,29.4702,29.4437,29.4614,314469.0
2018-01-05 15:40:00,33.34,33.35,33.31,33.33,240501.0,29.4614,29.4702,29.4349,29.4526,240501.0
2018-01-05 15:45:00,33.33,33.38,33.33,33.37,612906.0,29.4526,29.4967,29.4526,29.4879,612906.0
2018-01-05 15:50:00,33.37,33.38,33.35,33.37,502446.0,29.4879,29.4967,29.4702,29.4879,502446.0
2018-01-05 15:55:00,33.37,33.4,33.34,33.37,1468395.0,29.4879,29.5144,29.4614,29.4879,1468395.0
2018-01-08 09:30:00,33.42,33.61,33.4,33.56,970716.0,29.5321,29.7,29.5144,29.6558,970716.0
2018-01-08 09:35:00,33.56,33.59,33.5,33.5,302256.0,29.6558,29.6823,29.6028,29.6028,302256.0
2018-01-08 09:40:00,33.51,33.53,33.42,33.45,313173.0,29.6116,29.6293,29.5321,29.5586,313173.0
2018-01-08 09:45:00,33.46,33.53,33.45,33.53,284235.0,29.5674,29.6293,29.5586,29.6293,284235.0
2018-01-08 09:50:00,33.52,33.55,33.5,33.55,290733.0,29.6204,29.647,29.6028,29.647,290733.0
2018-01-08 09:55:00,33.55,33.6,33.54,33.58,190551.0,29.647,29.6911,29.6381,29.6735,190551.0
2018-01-08 10:00:00,33.58,33.63,33.58,33.62,239595.0,29.6735,29.7177,29.6735,29.7088,239595.0
2018-01-08 10:05:00,33.62,33.64,33.56,33.56,368085.0,29.7088,29.7265,29.6558,29.6558,368085.0
2018-01-08 10:10:00,33.56,33.56,33.52,33.54,204750.0,29.6558,29.6558,29.6204,29.6381,204750.0
2018-01-08 10:15:00,33.54,33.6,33.53,33.6,154617.0,29.6381,29.6911,29.6293,29.6911,154617.0
2018-01-08 10:20:00,33.6,33.62,33.59,33.6,152658.0,29.6911,29.7088,29.6823,29.6911,152658.0
2018-01-08 10:25:00,33.59,33.6,33.56,33.57,104067.0,29.6823,29.6911,29.6558,29.6646,104067.0
2018-01-08 10:30:00,33.57,33.58,33.56,33.56,89556.0,29.6646,29.6735,29.6558,29.6558,89556.0
2018-01-08 10:35:00,33.56,33.6,33.56,33.6,127617.0,29.6558,29.6911,29.6558,29.6911,127617.0
2018-01-08 10:40:00,33.6,33.66,33.6,33.65,273966.0,29.6911,29.7442,29.6911,29.7353,273966.0
2018-01-08 10:45:00,33.65,33.67,33.64,33.66,270621.0,29.7353,29.753,29.7265,29.7442,270621.0
2018-01-08 10:50:00,33.66,33.7,33.66,33.7,336501.0,29.7442,29.7795,29.7442,29.7795,336501.0
2018-01-08 10:55:00,33.7,33.72,33.7,33.71,332328.0,29.7795,29.7972,29.7795,29.7883,332328.0
2018-01-08 11:00:00,33.71,33.71,33.65,33.67,298875.0,29.7883,29.7883,29.7353,29.753,298875.0
2018-01-08 11:05:00,33.68,33.69,33.65,33.66,185007.0,29.7618,29.7707,29.7353,29.7442,185007.0
2018-01-08 11:10:00,33.66,33.67,33.63,33.64,231252.0,29.7442,29.753,29.7177,29.7265,231252.0
2018-01-08 11:15:00,33.64,33.65,33.63,33.64,82212.0,29.7265,29.7353,29.7177,29.7265,82212.0
2018-01-08 11:20:00,33.64,33.66,33.63,33.63,123024.0,29.7265,29.7442,29.7177,29.7177,123024.0
2018-01-08 11:25:00,33.63,33.64,33.62,33.63,146055.0,29.7177,29.7265,29.7088,29.7177,146055.0
2018-01-08 11:30:00,33.63,33.68,33.62,33.67,164253.0,29.7177,29.7618,29.7088,29.753,164253.0
2018-01-08 11:35:00,33.67,33.67,33.62,33.63,147513.0,29.753,29.753,29.7088,29.7177,147513.0
2018-01-08 11:40:00,33.64,33.66,33.63,33.65,84246.0,29.7265,29.7442,29.7177,29.7353,84246.0
2018-01-08 11:45:00,33.65,33.66,33.64,33.64,111618.0,29.7353,29.7442,29.7265,29.7265,111618.0
2018-01-08 11:50:00,33.64,33.67,33.64,33.67,139329.0,29.7265,29.753,29.7265,29.753,139329.0
2018-01-08 11:55:00,33.67,33.67,33.64,33.65,116469.0,29.753,29.753,29.7265,29.7353,116469.0
2018-01-08 12:00:00,33.65,33.65,33.62,33.64,165213.0,29.7353,29.7353,29.7088,29.7265,165213.0
2018-01-08 12:05:00,33.64,33.65,33.63,33.64,109155.0,29.7265,29.7353,29.7177,29.7265,109155.0
2018-01-08 12:10:00,33.64,33.66,33.64,33.65,117348.0,29.7265,29.7442,29.7265,29.7353,117348.0
2018-01-08 12:15:00,33.66,33.67,33.63,33.65,127638.0,29.7442,29.753,29.7177,29.7353,127638.0
2018-01-08 12:20:00,33.65,33.68,33.64,33.67,106794.0,29.7353,29.7618,29.7265,29.753,106794.0
2018-01-08 12:25:00,33.68,33.68,33.67,33.67,189597.0,29.7618,29.7618,29.753,29.753,189597.0
2018-01-08 12:30:00,33.67,33.68,33.67,33.67,110055.0,29.753,29.7618,29.753,29.753,110055.0
2018-01-08 12:35:00,33.67,33.69,33.67,33.69,106737.0,29.753,29.7707,29.753,29.7707,106737.0
2018-01-08 12:40:00,33.69,33.71,33.68,33.7,150015.0,29.7707,29.7883,29.7618,29.7795,150015.0
2018-01-08 12:45:00,33.71,33.71,33.68,33.7,131046.0,29.7883,29.7883,29.7618,29.7795,131046.0
2018-01-08 12:50:00,33.7,33.74,33.7,33.73,150780.0,29.7795,29.8149,29.7795,29.806,150780.0
2018-01-08 12:55:00,33.73,33.75,33.73,33.74,151734.0,29.806,29.8237,29.806,29.8149,151734.0
2018-01-08 13:00:00,33.74,33.76,33.74,33.76,278082.0,29.8149,29.8325,29.8149,29.8325,278082.0
2018-01-08 13:05:00,33.76,33.78,33.76,33.77,210765.0,29.8325,29.8502,29.8325,29.8414,210765.0
2018-01-08 13:10:00,33.77,33.78,33.77,33.78,135633.0,29.8414,29.8502,29.8414,29.8502,135633.0
2018-01-08 13:15:00,33.78,33.8,33.77,33.8,189438.0,29.8502,29.8679,29.8414,29.8679,189438.0
2018-01-08 13:20:00,33.8,33.84,33.8,33.83,308067.0,29.8679,29.9032,29.8679,29.8944,308067.0
2018-01-08 13:25:00,33.83,33.9,33.83,33.89,498507.0,29.8944,29.9562,29.8944,29.9474,498507.0
2018-01-08 13:30:00,33.88,33.92,33.81,33.82,509760.0,29.9386,29.9739,29.8767,29.8855,509760.0
2018-01-08 13:35:00,33.82,33.85,33.78,33.78,235917.0,29.8855,29.9121,29.8502,29.8502,235917.0
2018-01-08 13:40:00,33.78,33.79,33.78,33.78,148941.0,29.8502,29.859,29.8502,29.8502,148941.0
2018-01-08 13:45:00,33.78,33.81,33.78,33.81,150477.0,29.8502,29.8767,29.8502,29.8767,150477.0
2018-01-08 13:50:00,33.81,33.81,33.8,33.81,159126.0,29.8767,29.8767,29.8679,29.8767,159126.0
2018-01-08 13:55:00,33.8,33.82,33.79,33.8,204825.0,29.8679,29.8855,29.859,29.8679,204825.0
2018-01-08 14:00:00,33.81,33.85,33.81,33.83,424404.0,29.8767,29.9121,29.8767,29.8944,424404.0
2018-01-08 14:05:00,33.83,33.84,33.79,33.81,303684.0,29.8944,29.9032,29.859,29.8767,303684.0
2018-01-08 14:10:00,33.81,33.83,33.8,33.82,187884.0,29.8767,29.8944,29.8679,29.8855,187884.0
2018-01-08 14:15:00,33.82,33.83,33.81,33.81,168075.0,29.8855,29.8944,29.8767,29.8767,168075.0
2018-01-08 14:20:00,33.81,33.82,33.78,33.78,179157.0,29.8767,29.8855,29.8502,29.8502,179157.0
2018-01-08 14:25:00,33.78,33.8,33.78,33.8,100038.0,29.8502,29.8679,29.8502,29.8679,100038.0
2018-01-08 14:30:00,33.8,33.81,33.8,33.8,255225.0,29.8679,29.8767,29.8679,29.8679,255225.0
2018-01-08 14:35:00,33.8,33.82,33.8,33.82,197913.0,29.8679,29.8855,29.8679,29.8855,197913.0
2018-01-08 14:40:00,33.82,33.83,33.8,33.81,190188.0,29.8855,29.8944,29.8679,29.8767,190188.0
2018-01-08 14:45:00,33.81,33.81,33.77,33.78,393249.0,29.8767,29.8767,29.8414,29.8502,393249.0
2018-01-08 14:50:00,33.77,33.8,33.77,33.79,475413.0,29.8414,29.8679,29.8414,29.859,475413.0
2018-01-08 14:55:00,33.79,33.8,33.78,33.79,166533.0,29.859,29.8679,29.8502,29.859,166533.0
2018-01-08 15:00:00,33.79,33.8,33.77,33.8,211380.0,29.859,29.8679,29.8414,29.8679,211380.0
2018-01-08 15:05:00,33.79,33.83,33.79,33.83,229278.0,29.859,29.8944,29.859,29.8944,229278.0
2018-01-08 15:10:00,33.83,33.83,33.79,33.8,168306.0,29.8944,29.8944,29.859,29.8679,168306.0
2018-01-08 15:15:00,33.8,33.81,33.78,33.79,175671.0,29.8679,29.8767,29.8502,29.859,175671.0
2018-01-08 15:20:00,33.79,33.79,33.78,33.78,146721.0,29.859,29.859,29.8502,29.8502,146721.0
2018-01-08 15:25:00,33.78,33.78,33.77,33.77,176610.0,29.8502,29.8502,29.8414,29.8414,176610.0
2018-01-08 15:30:00,33.77,33.82,33.76,33.82,340929.0,29.8414,29.8855,29.8325,29.8855,340929.0
2018-01-08 15:35:00,33.82,33.87,33.81,33.85,251532.0,29.8855,29.9297,29.8767,29.9121,251532.0
2018-01-08 15:40:00,33.85,33.86,33.82,33.84,397089.0,29.9121,29.9209,29.8855,29.9032,397089.0
2018-01-08 15:45:00,33.84,33.87,33.84,33.87,532734.0,29.9032,29.9297,29.9032,29.9297,532734.0
2018-01-08 15:50:00,33.87,33.9,33.83,33.89,532467.0,29.9297,29.9562,29.8944,29.9474,532467.0
2018-01-08 15:55:00,33.89,33.89,33.84,33.86,1108044.0,29.9474,29.9474,29.9032,29.9209,1108044.0
2018-01-09 09:30:00,34.04,34.12,33.85,33.94,1311108.0,30.08,30.1506,29.9121,29.9916,1311108.0
2018-01-09 09:35:00,33.94,33.95,33.85,33.87,571179.0,29.9916,30.0004,29.9121,29.9297,571179.0
2018-01-09 09:40:00,33.87,33.93,33.71,33.72,570726.0,29.9297,29.9828,29.7883,29.7972,570726.0
2018-01-09 09:45:00,33.72,33.8,33.72,33.79,323448.0,29.7972,29.8679,29.7972,29.859,323448.0
2018-01-09 09:50:00,33.79,33.83,33.74,33.78,499203.0,29.859,29.8944,29.8149,29.8502,499203.0
2018-01-09 09:55:00,33.78,33.87,33.75,33.86,352206.0,29.8502,29.9297,29.8237,29.9209,352206.0
2018-01-09 10:00:00,33.86,33.86,33.75,33.76,330198.0,29.9209,29.9209,29.8237,29.8325,330198.0
2018-01-09 10:05:00,33.76,33.77,33.68,33.7,329400.0,29.8325,29.8414,29.7618,29.7795,329400.0
2018-01-09 10:10:00,33.7,33.7,33.65,33.65,333447.0,29.7795,29.7795,29.7353,29.7353,333447.0
2018-01-09 10:15:00,33.66,33.73,33.6,33.72,506943.0,29.7442,29.806,29.6911,29.7972,506943.0
2018-01-09 10:20:00,33.72,33.76,33.71,33.73,225414.0,29.7972,29.8325,29.7883,29.806,225414.0
2018-01-09 10:25:00,33.73,33.75,33.72,33.74,159828.0,29.806,29.8237,29.7972,29.8149,159828.0
2018-01-09 10:30:00,33.74,33.78,33.7,33.7,238176.0,29.8149,29.8502,29.7795,29.7795,238176.0
2018-01-09 10:35:00,33.7,33.72,33.6,33.6,262797.0,29.7795,29.7972,29.6911,29.6911,262797.0
2018-01-09 10:40:00,33.6,33.65,33.6,33.64,206715.0,29.6911,29.7353,29.6911,29.7265,206715.0
2018-01-09 10:45:00,33.64,33.66,33.63,33.63,176061.0,29.7265,29.7442,29.7177,29.7177,176061.0
2018-01-09 10:50:00,33.63,33.63,33.57,33.6,202953.0,29.7177,29.7177,29.6646,29.6911,202953.0
2018-01-09 10:55:00,33.6,33.61,33.59,33.6,122793.0,29.6911,29.7,29.6823,29.6911,122793.0
2018-01-09 11:00:00,33.6,33.62,33.6,33.6,150639.0,29.6911,29.7088,29.6911,29.6911,150639.0
2018-01-09 11:05:00,33.61,33.63,33.59,33.59,231039.0,29.7,29.7177,29.6823,29.6823,231039.0
2018-01-09 11:10:00,33.59,33.69,33.59,33.69,230484.0,29.6823,29.7707,29.6823,29.7707,230484.0
2018-01-09 11:15:00,33.68,33.72,33.67,33.71,227853.0,29.7618,29.7972,29.753,29.7883,227853.0
2018-01-09 11:20:00,33.71,33.75,33.71,33.73,238272.0,29.7883,29.8237,29.7883,29.806,238272.0
2018-01-09 11:25:00,33.72,33.77,33.72,33.72,123270.0,29.7972,29.8414,29.7972,29.7972,123270.0
2018-01-09 11:30:00,33.72,33.72,33.68,33.68,122184.0,29.7972,29.7972,29.7618,29.7618,122184.0
2018-01-09 11:35:00,33.69,33.69,33.65,33.66,117924.0,29.7707,29.7707,29.7353,29.7442,117924.0
2018-01-09 11:40:00,33.66,33.67,33.63,33.63,150750.0,29.7442,29.753,29.7177,29.7177,150750.0
2018-01-09 11:45:00,33.63,33.64,33.61,33.64,160572.0,29.7177,29.7265,29.7,29.7265,160572.0
2018-01-09 11:50:00,33.64,33.66,33.62,33.62,201666.0,29.7265,29.7442,29.7088,29.7088,201666.0
2018-01-09 11:55:00,33.62,33.63,33.59,33.59,238449.0,29.7088,29.7177,29.6823,29.6823,238449.0
2018-01-09 12:00:00,33.59,33.61,33.57,33.6,134853.0,29.6823,29.7,29.6646,29.6911,134853.0
2018-01-09 12:05:00,33.6,33.6,33.57,33.58,115509.0,29.6911,29.6911,29.6646,29.6735,115509.0
2018-01-09 12:10:00,33.57,33.58,33.55,33.56,150336.0,29.6646,29.6735,29.647,29.6558,150336.0
2018-01-09 12:15:00,33.56,33.59,33.56,33.56,172605.0,29.6558,29.6823,29.6558,29.6558,172605.0
2018-01-09 12:20:00,33.56,33.57,33.54,33.54,117870.0,29.6558,29.6646,29.6381,29.6381,117870.0
2018-01-09 12:25:00,33.54,33.59,33.54,33.59,106047.0,29.6381,29.6823,29.6381,29.6823,106047.0
2018-01-09 12:30:00,33.6,33.6,33.56,33.57,80676.0,29.6911,29.6911,29.6558,29.6646,80676.0
2018-01-09 12:35:00,33.57,33.57,33.55,33.56,112134.0,29.6646,29.6646,29.647,29.6558,112134.0
2018-01-09 12:40:00,33.56,33.59,33.55,33.58,117225.0,29.6558,29.6823,29.647,29.6735,117225.0
2018-01-09 12:45:00,33.59,33.61,33.57,33.57,217263.0,29.6823,29.7,29.6646,29.6646,217263.0
2018-01-09 12:50:00,33.58,33.59,33.56,33.56,103119.0,29.6735,29.6823,29.6558,29.6558,103119.0
2018-01-09 12:55:00,33.56,33.57,33.55,33.56,111330.0,29.6558,29.6646,29.647,29.6558,111330.0
2018-01-09 13:00:00,33.56,33.57,33.55,33.55,127659.0,29.6558,29.6646,29.647,29.647,127659.0
2018-01-09 13:05:00,33.55,33.56,33.54,33.55,114486.0,29.647,29.6558,29.6381,29.647,114486.0
2018-01-09 13:10:00,33.55,33.56,33.53,33.53,116415.0,29.647,29.6558,29.6293,29.6293,116415.0
2018-01-09 13:15:00,33.53,33.63,33.52,33.55,327690.0,29.6293,29.7177,29.6204,29.647,327690.0
2018-01-09 13:20:00,33.55,33.57,33.54,33.56,104715.0,29.647,29.6646,29.6381,29.6558,104715.0
2018-01-09 13:25:00,33.56,33.58,33.56,33.58,78456.0,29.6558,29.6735,29.6558,29.6735,78456.0
2018-01-09 13:30:00,33.58,33.59,33.57,33.58,72717.0,29.6735,29.6823,29.6646,29.6735,72717.0
2018-01-09 13:35:00,33.58,33.6,33.56,33.56,154191.0,29.6735,29.6911,29.6558,29.6558,154191.0
2018-01-09 13:40:00,33.56,33.58,33.56,33.57,99123.0,29.6558,29.6735,29.6558,29.6646,99123.0
2018-01-09 13:45:00,33.57,33.58,33.56,33.57,100593.0,29.6646,29.6735,29.6558,29.6646,100593.0
2018-01-09 13:50:00,33.56,33.57,33.55,33.56,115149.0,29.6558,29.6646,29.647,29.6558,115149.0
2018-01-09 13:55:00,33.56,33.58,33.56,33.58,88449.0,29.6558,29.6735,29.6558,29.6735,88449.0
2018-01-09 14:00:00,33.57,33.59,33.56,33.57,139371.0,29.6646,29.6823,29.6558,29.6646,139371.0
2018-01-09 14:05:00,33.57,33.59,33.56,33.56,107151.0,29.6646,29.6823,29.6558,29.6558,107151.0
2018-01-09 14:10:00,33.56,33.57,33.56,33.56,113754.0,29.6558,29.6646,29.6558,29.6558,113754.0
2018-01-09 14:15:00,33.56,33.57,33.55,33.56,143718.0,29.6558,29.6646,29.647,29.6558,143718.0
2018-01-09 14:20:00,33.56,33.56,33.53,33.54,112494.0,29.6558,29.6558,29.6293,29.6381,112494.0
2018-01-09 14:25:00,33.54,33.54,33.52,33.52,107814.0,29.6381,29.6381,29.6204,29.6204,107814.0
2018-01-09 14:30:00,33.52,33.52,33.5,33.51,163923.0,29.6204,29.6204,29.6028,29.6116,163923.0
2018-01-09 14:35:00,33.51,33.52,33.5,33.51,75660.0,29.6116,29.6204,29.6028,29.6116,75660.0
2018-01-09 14:40:00,33.51,33.53,33.51,33.53,177273.0,29.6116,29.6293,29.6116,29.6293,177273.0
2018-01-09 14:45:00,33.53,33.54,33.52,33.53,139986.0,29.6293,29.6381,29.6204,29.6293,139986.0
2018-01-09 14:50:00,33.52,33.54,33.52,33.53,116250.0,29.6204,29.6381,29.6204,29.6293,116250.0
2018-01-09 14:55:00,33.53,33.53,33.52,33.52,199854.0,29.6293,29.6293,29.6204,29.6204,199854.0
2018-01-09 15:00:00,33.52,33.52,33.48,33.48,222537.0,29.6204,29.6204,29.5851,29.5851,222537.0
2018-01-09 15:05:00,33.48,33.49,33.47,33.47,134625.0,29.5851,29.5939,29.5763,29.5763,134625.0
2018-01-09 15:10:00,33.47,33.47,33.44,33.47,204786.0,29.5763,29.5763,29.5498,29.5763,204786.0
2018-01-09 15:15:00,33.47,33.48,33.44,33.45,228324.0,29.5763,29.5851,29.5498,29.5586,228324.0
2018-01-09 15:20:00,33.44,33.47,33.44,33.47,181356.0,29.5498,29.5763,29.5498,29.5763,181356.0
2018-01-09 15:25:00,33.47,33.47,33.44,33.44,216669.0,29.5763,29.5763,29.5498,29.5498,216669.0
2018-01-09 15:30:00,33.44,33.47,33.44,33.47,332238.0,29.5498,29.5763,29.5498,29.5763,332238.0
2018-01-09 15:35:00,33.46,33.52,33.46,33.5,217311.0,29.5674,29.6204,29.5674,29.6028,217311.0
2018-01-09 15:40:00,33.5,33.52,33.5,33.51,190872.0,29.6028,29.6204,29.6028,29.6116,190872.0
2018-01-09 15:45:00,33.51,33.51,33.47,33.47,363099.0,29.6116,29.6116,29.5763,29.5763,363099.0
2018-01-09 15:50:00,33.48,33.48,33.45,33.45,423981.0,29.5851,29.5851,29.5586,29.5586,423981.0
2018-01-09 15:55:00,33.45,33.47,33.44,33.47,921843.0,29.5586,29.5763,29.5498,29.5763,921843.0
2018-01-10 09:30:00,33.25,33.3,33.17,33.25,1154340.0,29.3819,29.426,29.3112,29.3819,1154340.0
2018-01-10 09:35:00,33.25,33.28,33.16,33.19,398181.0,29.3819,29.4084,29.3023,29.3288,398181.0
2018-01-10 09:40:00,33.2,33.2,33.03,33.04,579819.0,29.3377,29.3377,29.1875,29.1963,579819.0
2018-01-10 09:45:00,33.04,33.13,33.03,33.11,462840.0,29.1963,29.2758,29.1875,29.2581,462840.0
2018-01-10 09:50:00,33.1,33.1,33.01,33.02,467526.0,29.2493,29.2493,29.1698,29.1786,467526.0
2018-01-10 09:55:00,33.03,33.06,32.97,33.04,464808.0,29.1875,29.214,29.1344,29.1963,464808.0
2018-01-10 10:00:00,33.04,33.05,32.9,32.92,481359.0,29.1963,29.2051,29.0726,29.0902,481359.0
2018-01-10 10:05:00,32.92,32.94,32.84,32.85,495819.0,29.0902,29.1079,29.0196,29.0284,495819.0
2018-01-10 10:10:00,32.85,32.97,32.84,32.95,478104.0,29.0284,29.1344,29.0196,29.1168,478104.0
2018-01-10 10:15:00,32.95,33.0,32.94,32.99,393261.0,29.1168,29.1609,29.1079,29.1521,393261.0
2018-01-10 10:20:00,32.99,33.0,32.97,32.98,249399.0,29.1521,29.1609,29.1344,29.1433,249399.0
2018-01-10 10:25:00,32.97,33.03,32.97,33.03,223782.0,29.1344,29.1875,29.1344,29.1875,223782.0
2018-01-10 10:30:00,33.03,33.06,33.01,33.05,205110.0,29.1875,29.214,29.1698,29.2051,205110.0
2018-01-10 10:35:00,33.05,33.07,33.02,33.04,195540.0,29.2051,29.2228,29.1786,29.1963,195540.0
2018-01-10 10:40:00,33.03,33.05,33.03,33.03,177453.0,29.1875,29.2051,29.1875,29.1875,177453.0
2018-01-10 10:45:00,33.03,33.03,32.98,32.98,288294.0,29.1875,29.1875,29.1433,29.1433,288294.0
2018-01-10 10:50:00,32.98,33.02,32.95,33.01,284166.0,29.1433,29.1786,29.1168,29.1698,284166.0
2018-01-10 10:55:00,33.0,33.1,33.0,33.1,241794.0,29.1609,29.2493,29.1609,29.2493,241794.0
2018-01-10 11:00:00,33.1,33.17,33.09,33.15,224181.0,29.2493,29.3112,29.2405,29.2935,224181.0
2018-01-10 11:05:00,33.15,33.16,33.1,33.12,184362.0,29.2935,29.3023,29.2493,29.267,184362.0
2018-01-10 11:10:00,33.12,33.21,33.12,33.18,219462.0,29.267,29.3465,29.267,29.32,219462.0
2018-01-10 11:15:00,33.18,33.21,33.16,33.17,114069.0,29.32,29.3465,29.3023,29.3112,114069.0
2018-01-10 11:20:00,33.17,33.22,33.16,33.22,183078.0,29.3112,29.3553,29.3023,29.3553,183078.0
2018-01-10 11:25:00,33.22,33.22,33.18,33.2,150261.0,29.3553,29.3553,29.32,29.3377,150261.0
2018-01-10 11:30:00,33.2,33.21,33.18,33.19,164130.0,29.3377,29.3465,29.32,29.3288,164130.0
2018-01-10 11:35:00,33.19,33.21,33.17,33.2,204030.0,29.3288,29.3465,29.3112,29.3377,204030.0
2018-01-10 11:40:00,33.2,33.21,33.19,33.19,112467.0,29.3377,29.3465,29.3288,29.3288,112467.0
2018-01-10 11:45:00,33.2,33.23,33.19,33.23,252201.0,29.3377,29.3642,29.3288,29.3642,252201.0
2018-01-10 11:50:00,33.23,33.27,33.22,33.26,197805.0,29.3642,29.3995,29.3553,29.3907,197805.0
2018-01-10 11:55:00,33.26,33.26,33.21,33.23,151467.0,29.3907,29.3907,29.3465,29.3642,151467.0
2018-01-10 12:00:00,33.24,33.24,33.22,33.24,126747.0,29.373,29.373,29.3553,29.373,126747.0
2018-01-10 12:05:00,33.24,33.26,33.22,33.23,77610.0,29.373,29.3907,29.3553,29.3642,77610.0
2018-01-10 12:10:00,33.22,33.24,33.22,33.23,73419.0,29.3553,29.373,29.3553,29.3642,73419.0
2018-01-10 12:15:00,33.23,33.24,33.21,33.21,92514.0,29.3642,29.373,29.3465,29.3465,92514.0
2018-01-10 12:20:00,33.21,33.23,33.2,33.21,106794.0,29.3465,29.3642,29.3377,29.3465,106794.0
2018-01-10 12:25:00,33.21,33.23,33.2,33.23,100371.0,29.3465,29.3642,29.3377,29.3642,100371.0
2018-01-10 12:30:00,33.23,33.25,33.22,33.24,99918.0,29.3642,29.3819,29.3553,29.373,99918.0
2018-01-10 12:35:00,33.24,33.25,33.22,33.23,121674.0,29.373,29.3819,29.3553,29.3642,121674.0
2018-01-10 12:40:00,33.23,33.23,33.2,33.2,111258.0,29.3642,29.3642,29.3377,29.3377,111258.0
2018-01-10 12:45:00,33.21,33.21,33.19,33.19,99462.0,29.3465,29.3465,29.3288,29.3288,99462.0
2018-01-10 12:50:00,33.19,33.23,33.19,33.22,102741.0,29.3288,29.3642,29.3288,29.3553,102741.0
2018-01-10 12:55:00,33.22,33.23,33.21,33.22,104967.0,29.3553,29.3642,29.3465,29.3553,104967.0
2018-01-10 13:00:00,33.22,33.24,33.22,33.23,133959.0,29.3553,29.373,29.3553,29.3642,133959.0
2018-01-10 13:05:00,33.22,33.24,33.21,33.23,224220.0,29.3553,29.373,29.3465,29.3642,224220.0
2018-01-10 13:10:00,33.23,33.24,33.22,33.23,145200.0,29.3642,29.373,29.3553,29.3642,145200.0
2018-01-10 13:15:00,33.23,33.25,33.23,33.25,106272.0,29.3642,29.3819,29.3642,29.3819,106272.0
2018-01-10 13:20:00,33.25,33.26,33.23,33.25,83925.0,29.3819,29.3907,29.3642,29.3819,83925.0
2018-01-10 13:25:00,33.25,33.25,33.24,33.24,117156.0,29.3819,29.3819,29.373,29.373,117156.0
2018-01-10 13:30:00,33.24,33.25,33.22,33.23,103437.0,29.373,29.3819,29.3553,29.3642,103437.0
2018-01-10 13:35:00,33.24,33.26,33.23,33.25,108057.0,29.373,29.3907,29.3642,29.3819,108057.0
2018-01-10 13:40:00,33.25,33.26,33.25,33.25,104223.0,29.3819,29.3907,29.3819,29.3819,104223.0
2018-01-10 13:45:00,33.26,33.26,33.24,33.24,49545.0,29.3907,29.3907,29.373,29.373,49545.0
2018-01-10 13:50:00,33.24,33.26,33.24,33.25,80841.0,29.373,29.3907,29.373,29.3819,80841.0
2018-01-10 13:55:00,33.24,33.26,33.24,33.25,133824.0,29.373,29.3907,29.373,29.3819,133824.0
2018-01-10 14:00:00,33.25,33.28,33.25,33.27,89571.0,29.3819,29.4084,29.3819,29.3995,89571.0
2018-01-10 14:05:00,33.27,33.27,33.24,33.24,73239.0,29.3995,29.3995,29.373,29.373,73239.0
2018-01-10 14:10:00,33.25,33.25,33.2,33.21,155097.0,29.3819,29.3819,29.3377,29.3465,155097.0
2018-01-10 14:15:00,33.21,33.23,33.2,33.21,124260.0,29.3465,29.3642,29.3377,29.3465,124260.0
2018-01-10 14:20:00,33.21,33.22,33.2,33.21,95361.0,29.3465,29.3553,29.3377,29.3465,95361.0
2018-01-10 14:25:00,33.22,33.22,33.19,33.2,192165.0,29.3553,29.3553,29.3288,29.3377,192165.0
2018-01-10 14:30:00,33.2,33.24,33.19,33.23,144666.0,29.3377,29.373,29.3288,29.3642,144666.0
2018-01-10 14:35:00,33.23,33.24,33.23,33.24,134478.0,29.3642,29.373,29.3642,29.373,134478.0
2018-01-10 14:40:00,33.23,33.25,33.22,33.24,100176.0,29.3642,29.3819,29.3553,29.373,100176.0
2018-01-10 14:45:00,33.24,33.25,33.23,33.25,178047.0,29.373,29.3819,29.3642,29.3819,178047.0
2018-01-10 14:50:00,33.25,33.27,33.24,33.26,115296.0,29.3819,29.3995,29.373,29.3907,115296.0
2018-01-10 14:55:00,33.26,33.27,33.26,33.27,100521.0,29.3907,29.3995,29.3907,29.3995,100521.0
2018-01-10 15:00:00,33.26,33.27,33.26,33.26,111087.0,29.3907,29.3995,29.3907,29.3907,111087.0
2018-01-10 15:05:00,33.26,33.27,33.23,33.23,254826.0,29.3907,29.3995,29.3642,29.3642,254826.0
2018-01-10 15:10:00,33.23,33.24,33.22,33.22,101988.0,29.3642,29.373,29.3553,29.3553,101988.0
2018-01-10 15:15:00,33.22,33.23,33.22,33.23,156171.0,29.3553,29.3642,29.3553,29.3642,156171.0
2018-01-10 15:20:00,33.23,33.23,33.22,33.23,115440.0,29.3642,29.3642,29.3553,29.3642,115440.0
2018-01-10 15:25:00,33.23,33.23,33.22,33.23,130632.0,29.3642,29.3642,29.3553,29.3642,130632.0
2018-01-10 15:30:00,33.23,33.25,33.22,33.24,204981.0,29.3642,29.3819,29.3553,29.373,204981.0
2018-01-10 15:35:00,33.23,33.26,33.23,33.25,185364.0,29.3642,29.3907,29.3642,29.3819,185364.0
2018-01-10 15:40:00,33.25,33.27,33.24,33.25,197304.0,29.3819,29.3995,29.373,29.3819,197304.0
2018-01-10 15:45:00,33.25,33.26,33.24,33.25,251658.0,29.3819,29.3907,29.373,29.3819,251658.0
2018-01-10 15:50:00,33.25,33.26,33.22,33.22,254370.0,29.3819,29.3907,29.3553,29.3553,254370.0
2018-01-10 15:55:00,33.22,33.26,33.22,33.23,718974.0,29.3553,29.3907,29.3553,29.3642,718974.0
2018-01-11 09:30:00,33.24,33.27,32.96,32.97,735648.0,29.373,29.3995,29.1256,29.1344,735648.0
2018-01-11 09:35:00,32.96,33.08,32.93,33.07,699384.0,29.1256,29.2316,29.0991,29.2228,699384.0
2018-01-11 09:40:00,33.08,33.13,33.06,33.11,221553.0,29.2316,29.2758,29.214,29.2581,221553.0
2018-01-11 09:45:00,33.11,33.15,33.04,33.05,303600.0,29.2581,29.2935,29.1963,29.2051,303600.0
2018-01-11 09:50:00,33.06,33.1,33.02,33.09,493050.0,29.214,29.2493,29.1786,29.2405,493050.0
2018-01-11 09:55:00,33.09,33.15,33.09,33.14,255459.0,29.2405,29.2935,29.2405,29.2847,255459.0
2018-01-11 10:00:00,33.14,33.22,33.14,33.22,294129.0,29.2847,29.3553,29.2847,29.3553,294129.0
2018-01-11 10:05:00,33.22,33.23,33.21,33.21,267210.0,29.3553,29.3642,29.3465,29.3465,267210.0
2018-01-11 10:10:00,33.21,33.22,33.14,33.17,247605.0,29.3465,29.3553,29.2847,29.3112,247605.0
2018-01-11 10:15:00,33.17,33.2,33.14,33.2,167859.0,29.3112,29.3377,29.2847,29.3377,167859.0
2018-01-11 10:20:00,33.19,33.22,33.19,33.2,164133.0,29.3288,29.3553,29.3288,29.3377,164133.0
2018-01-11 10:25:00,33.2,33.23,33.2,33.23,204777.0,29.3377,29.3642,29.3377,29.3642,204777.0
2018-01-11 10:30:00,33.23,33.25,33.2,33.21,368199.0,29.3642,29.3819,29.3377,29.3465,368199.0
2018-01-11 10:35:00,33.22,33.27,33.21,33.27,229281.0,29.3553,29.3995,29.3465,29.3995,229281.0
2018-01-11 10:40:00,33.27,33.33,33.26,33.3,308142.0,29.3995,29.4526,29.3907,29.426,308142.0
2018-01-11 10:45:00,33.3,33.31,33.28,33.3,184074.0,29.426,29.4349,29.4084,29.426,184074.0
2018-01-11 10:50:00,33.3,33.3,33.26,33.26,146247.0,29.426,29.426,29.3907,29.3907,146247.0
2018-01-11 10:55:00,33.26,33.26,33.22,33.22,205908.0,29.3907,29.3907,29.3553,29.3553,205908.0
2018-01-11 11:00:00,33.23,33.24,33.19,33.24,210900.0,29.3642,29.373,29.3288,29.373,210900.0
2018-01-11 11:05:00,33.23,33.24,33.2,33.21,218169.0,29.3642,29.373,29.3377,29.3465,218169.0
2018-01-11 11:10:00,33.2,33.25,33.2,33.24,234585.0,29.3377,29.3819,29.3377,29.373,234585.0
2018-01-11 11:15:00,33.24,33.25,33.23,33.25,124671.0,29.373,29.3819,29.3642,29.3819,124671.0
2018-01-11 11:20:00,33.24,33.29,33.24,33.29,90219.0,29.373,29.4172,29.373,29.4172,90219.0
2018-01-11 11:25:00,33.29,33.3,33.23,33.24,198498.0,29.4172,29.426,29.3642,29.373,198498.0
2018-01-11 11:30:00,33.25,33.25,33.21,33.21,203997.0,29.3819,29.3819,29.3465,29.3465,203997.0
2018-01-11 11:35:00,33.21,33.25,33.21,33.25,112170.0,29.3465,29.3819,29.3465,29.3819,112170.0
2018-01-11 11:40:00,33.25,33.28,33.24,33.27,107253.0,29.3819,29.4084,29.373,29.3995,107253.0
2018-01-11 11:45:00,33.26,33.3,33.26,33.3,100083.0,29.3907,29.426,29.3907,29.426,100083.0
2018-01-11 11:50:00,33.3,33.31,33.29,33.3,102012.0,29.426,29.4349,29.4172,29.426,102012.0
2018-01-11 11:55:00,33.3,33.31,33.28,33.29,91806.0,29.426,29.4349,29.4084,29.4172,91806.0
2018-01-11 12:00:00,33.29,33.31,33.28,33.3,101292.0,29.4172,29.4349,29.4084,29.426,101292.0
2018-01-11 12:05:00,33.29,33.3,33.27,33.3,77274.0,29.4172,29.426,29.3995,29.426,77274.0
2018-01-11 12:10:00,33.29,33.3,33.29,33.29,57048.0,29.4172,29.426,29.4172,29.4172,57048.0
2018-01-11 12:15:00,33.29,33.3,33.28,33.29,49731.0,29.4172,29.426,29.4084,29.4172,49731.0
2018-01-11 12:20:00,33.29,33.32,33.29,33.32,87951.0,29.4172,29.4437,29.4172,29.4437,87951.0
2018-01-11 12:25:00,33.32,33.35,33.32,33.34,177624.0,29.4437,29.4702,29.4437,29.4614,177624.0
2018-01-11 12:30:00,33.34,33.36,33.34,33.35,68190.0,29.4614,29.4791,29.4614,29.4702,68190.0
2018-01-11 12:35:00,33.35,33.38,33.35,33.38,73284.0,29.4702,29.4967,29.4702,29.4967,73284.0
2018-01-11 12:40:00,33.37,33.4,33.37,33.38,114069.0,29.4879,29.5144,29.4879,29.4967,114069.0
2018-01-11 12:45:00,33.37,33.39,33.37,33.39,94224.0,29.4879,29.5056,29.4879,29.5056,94224.0
2018-01-11 12:50:00,33.39,33.45,33.39,33.44,301176.0,29.5056,29.5586,29.5056,29.5498,301176.0
2018-01-11 12:55:00,33.44,33.47,33.39,33.39,207738.0,29.5498,29.5763,29.5056,29.5056,207738.0
2018-01-11 13:00:00,33.4,33.41,33.34,33.37,218199.0,29.5144,29.5232,29.4614,29.4879,218199.0
2018-01-11 13:05:00,33.37,33.44,33.36,33.44,120750.0,29.4879,29.5498,29.4791,29.5498,120750.0
2018-01-11 13:10:00,33.44,33.44,33.39,33.4,93501.0,29.5498,29.5498,29.5056,29.5144,93501.0
2018-01-11 13:15:00,33.4,33.41,33.39,33.4,105789.0,29.5144,29.5232,29.5056,29.5144,105789.0
2018-01-11 13:20:00,33.4,33.42,33.39,33.41,98046.0,29.5144,29.5321,29.5056,29.5232,98046.0
2018-01-11 13:25:00,33.41,33.41,33.37,33.38,162918.0,29.5232,29.5232,29.4879,29.4967,162918.0
2018-01-11 13:30:00,33.38,33.4,33.36,33.39,128079.0,29.4967,29.5144,29.4791,29.5056,128079.0
2018-01-11 13:35:00,33.39,33.43,33.39,33.42,136251.0,29.5056,29.5409,29.5056,29.5321,136251.0
2018-01-11 13:40:00,33.42,33.43,33.41,33.42,84414.0,29.5321,29.5409,29.5232,29.5321,84414.0
2018-01-11 13:45:00,33.42,33.48,33.42,33.46,155589.0,29.5321,29.5851,29.5321,29.5674,155589.0
2018-01-11 13:50:00,33.46,33.48,33.45,33.46,84333.0,29.5674,29.5851,29.5586,29.5674,84333.0
2018-01-11 13:55:00,33.46,33.47,33.44,33.44,105996.0,29.5674,29.5763,29.5498,29.5498,105996.0
2018-01-11 14:00:00,33.45,33.45,33.4,33.4,111486.0,29.5586,29.5586,29.5144,29.5144,111486.0
2018-01-11 14:05:00,33.4,33.41,33.38,33.4,118029.0,29.5144,29.5232,29.4967,29.5144,118029.0
2018-01-11 14:10:00,33.4,33.4,33.39,33.4,140406.0,29.5144,29.5144,29.5056,29.5144,140406.0
2018-01-11 14:15:00,33.4,33.42,33.38,33.4,258750.0,29.5144,29.5321,29.4967,29.5144,258750.0
2018-01-11 14:20:00,33.4,33.41,33.36,33.36,191109.0,29.5144,29.5232,29.4791,29.4791,191109.0
2018-01-11 14:25:00,33.37,33.37,33.35,33.36,147255.0,29.4879,29.4879,29.4702,29.4791,147255.0
2018-01-11 14:30:00,33.36,33.36,33.33,33.33,228045.0,29.4791,29.4791,29.4526,29.4526,228045.0
2018-01-11 14:35:00,33.33,33.35,33.33,33.34,117840.0,29.4526,29.4702,29.4526,29.4614,117840.0
2018-01-11 14:40:00,33.34,33.35,33.34,33.35,114186.0,29.4614,29.4702,29.4614,29.4702,114186.0
2018-01-11 14:45:00,33.35,33.35,33.3,33.31,195486.0,29.4702,29.4702,29.426,29.4349,195486.0
2018-01-11 14:50:00,33.31,33.32,33.29,33.3,183915.0,29.4349,29.4437,29.4172,29.426,183915.0
2018-01-11 14:55:00,33.3,33.31,33.29,33.3,85053.0,29.426,29.4349,29.4172,29.426,85053.0
2018-01-11 15:00:00,33.3,33.31,33.28,33.31,142497.0,29.426,29.4349,29.4084,29.4349,142497.0
2018-01-11 15:05:00,33.31,33.33,33.29,33.31,133449.0,29.4349,29.4526,29.4172,29.4349,133449.0
2018-01-11 15:10:00,33.32,33.33,33.31,33.32,146703.0,29.4437,29.4526,29.4349,29.4437,146703.0
2018-01-11 15:15:00,33.32,33.32,33.29,33.3,132816.0,29.4437,29.4437,29.4172,29.426,132816.0
2018-01-11 15:20:00,33.3,33.33,33.3,33.32,125328.0,29.426,29.4526,29.426,29.4437,125328.0
2018-01-11 15:25:00,33.33,33.33,33.3,33.31,153090.0,29.4526,29.4526,29.426,29.4349,153090.0
2018-01-11 15:30:00,33.31,33.31,33.3,33.31,221970.0,29.4349,29.4349,29.426,29.4349,221970.0
2018-01-11 15:35:00,33.3,33.32,33.3,33.31,328194.0,29.426,29.4437,29.426,29.4349,328194.0
2018-01-11 15:40:00,33.31,33.31,33.26,33.28,314196.0,29.4349,29.4349,29.3907,29.4084,314196.0
2018-01-11 15:45:00,33.28,33.28,33.23,33.24,482151.0,29.4084,29.4084,29.3642,29.373,482151.0
2018-01-11 15:50:00,33.24,33.29,33.24,33.28,603534.0,29.373,29.4172,29.373,29.4084,603534.0
2018-01-11 15:55:00,33.29,33.34,33.28,33.34,1014933.0,29.4172,29.4614,29.4084,29.4614,1014933.0
2018-01-12 09:30:00,33.45,33.65,33.43,33.63,1057920.0,29.5586,29.7353,29.5409,29.7177,1057920.0
2018-01-12 09:35:00,33.65,33.77,33.64,33.72,572982.0,29.7353,29.8414,29.7265,29.7972,572982.0
2018-01-12 09:40:00,33.72,33.73,33.64,33.68,303780.0,29.7972,29.806,29.7265,29.7618,303780.0
2018-01-12 09:45:00,33.68,33.79,33.68,33.77,372516.0,29.7618,29.859,29.7618,29.8414,372516.0
2018-01-12 09:50:00,33.78,33.81,33.75,33.8,363045.0,29.8502,29.8767,29.8237,29.8679,363045.0
2018-01-12 09:55:00,33.81,33.81,33.7,33.72,250725.0,29.8767,29.8767,29.7795,29.7972,250725.0
2018-01-12 10:00:00,33.72,33.78,33.7,33.75,353364.0,29.7972,29.8502,29.7795,29.8237,353364.0
2018-01-12 10:05:00,33.75,33.77,33.69,33.7,355851.0,29.8237,29.8414,29.7707,29.7795,355851.0
2018-01-12 10:10:00,33.71,33.76,33.71,33.74,222945.0,29.7883,29.8325,29.7883,29.8149,222945.0
2018-01-12 10:15:00,33.74,33.75,33.68,33.72,247176.0,29.8149,29.8237,29.7618,29.7972,247176.0
2018-01-12 10:20:00,33.72,33.75,33.72,33.75,264249.0,29.7972,29.8237,29.7972,29.8237,264249.0
2018-01-12 10:25:00,33.76,33.77,33.75,33.75,227919.0,29.8325,29.8414,29.8237,29.8237,227919.0
2018-01-12 10:30:00,33.75,33.77,33.73,33.76,193524.0,29.8237,29.8414,29.806,29.8325,193524.0
2018-01-12 10:35:00,33.76,33.78,33.75,33.78,219906.0,29.8325,29.8502,29.8237,29.8502,219906.0
2018-01-12 10:40:00,33.78,33.78,33.75,33.75,228483.0,29.8502,29.8502,29.8237,29.8237,228483.0
2018-01-12 10:45:00,33.75,33.78,33.75,33.78,152091.0,29.8237,29.8502,29.8237,29.8502,152091.0
2018-01-12 10:50:00,33.78,33.79,33.77,33.78,296508.0,29.8502,29.859,29.8414,29.8502,296508.0
2018-01-12 10:55:00,33.78,33.79,33.77,33.77,211578.0,29.8502,29.859,29.8414,29.8414,211578.0
2018-01-12 11:00:00,33.77,33.78,33.73,33.75,224484.0,29.8414,29.8502,29.806,29.8237,224484.0
2018-01-12 11:05:00,33.76,33.76,33.69,33.69,229263.0,29.8325,29.8325,29.7707,29.7707,229263.0
2018-01-12 11:10:00,33.69,33.71,33.67,33.67,165381.0,29.7707,29.7883,29.753,29.753,165381.0
2018-01-12 11:15:00,33.68,33.69,33.6,33.63,463167.0,29.7618,29.7707,29.6911,29.7177,463167.0
2018-01-12 11:20:00,33.63,33.7,33.63,33.69,213411.0,29.7177,29.7795,29.7177,29.7707,213411.0
2018-01-12 11:25:00,33.69,33.71,33.67,33.7,238083.0,29.7707,29.7883,29.753,29.7795,238083.0
2018-01-12 11:30:00,33.7,33.71,33.68,33.71,121500.0,29.7795,29.7883,29.7618,29.7883,121500.0
2018-01-12 11:35:00,33.71,33.72,33.66,33.67,113049.0,29.7883,29.7972,29.7442,29.753,113049.0
2018-01-12 11:40:00,33.67,33.71,33.66,33.7,88464.0,29.753,29.7883,29.7442,29.7795,88464.0
2018-01-12 11:45:00,33.7,33.73,33.7,33.72,98931.0,29.7795,29.806,29.7795,29.7972,98931.0
2018-01-12 11:50:00,33.72,33.74,33.72,33.74,76875.0,29.7972,29.8149,29.7972,29.8149,76875.0
2018-01-12 11:55:00,33.74,33.74,33.72,33.73,104601.0,29.8149,29.8149,29.7972,29.806,104601.0
2018-01-12 12:00:00,33.73,33.76,33.73,33.75,137961.0,29.806,29.8325,29.806,29.8237,137961.0
2018-01-12 12:05:00,33.75,33.75,33.69,33.69,107790.0,29.8237,29.8237,29.7707,29.7707,107790.0
2018-01-12 12:10:00,33.69,33.71,33.68,33.69,103611.0,29.7707,29.7883,29.7618,29.7707,103611.0
2018-01-12 12:15:00,33.68,33.68,33.65,33.65,173013.0,29.7618,29.7618,29.7353,29.7353,173013.0
2018-01-12 12:20:00,33.65,33.66,33.64,33.64,110427.0,29.7353,29.7442,29.7265,29.7265,110427.0
2018-01-12 12:25:00,33.64,33.65,33.61,33.61,171795.0,29.7265,29.7353,29.7,29.7,171795.0
2018-01-12 12:30:00,33.61,33.61,33.55,33.56,271440.0,29.7,29.7,29.647,29.6558,271440.0
2018-01-12 12:35:00,33.55,33.59,33.54,33.56,146142.0,29.647,29.6823,29.6381,29.6558,146142.0
2018-01-12 12:40:00,33.56,33.58,33.54,33.56,168324.0,29.6558,29.6735,29.6381,29.6558,168324.0
2018-01-12 12:45:00,33.56,33.57,33.54,33.56,103749.0,29.6558,29.6646,29.6381,29.6558,103749.0
2018-01-12 12:50:00,33.56,33.56,33.51,33.53,205704.0,29.6558,29.6558,29.6116,29.6293,205704.0
2018-01-12 12:55:00,33.53,33.57,33.53,33.56,123459.0,29.6293,29.6646,29.6293,29.6558,123459.0
2018-01-12 13:00:00,33.56,33.58,33.55,33.57,96519.0,29.6558,29.6735,29.647,29.6646,96519.0
2018-01-12 13:05:00,33.57,33.58,33.56,33.58,77346.0,29.6646,29.6735,29.6558,29.6735,77346.0
2018-01-12 13:10:00,33.57,33.57,33.54,33.55,110253.0,29.6646,29.6646,29.6381,29.647,110253.0
2018-01-12 13:15:00,33.54,33.55,33.53,33.54,77796.0,29.6381,29.647,29.6293,29.6381,77796.0
2018-01-12 13:20:00,33.54,33.54,33.49,33.49,172545.0,29.6381,29.6381,29.5939,29.5939,172545.0
2018-01-12 13:25:00,33.49,33.52,33.48,33.51,123159.0,29.5939,29.6204,29.5851,29.6116,123159.0
2018-01-12 13:30:00,33.52,33.53,33.51,33.52,85491.0,29.6204,29.6293,29.6116,29.6204,85491.0
2018-01-12 13:35:00,33.52,33.54,33.51,33.54,68052.0,29.6204,29.6381,29.6116,29.6381,68052.0
2018-01-12 13:40:00,33.54,33.56,33.53,33.55,119688.0,29.6381,29.6558,29.6293,29.647,119688.0
2018-01-12 13:45:00,33.55,33.58,33.55,33.58,123792.0,29.647,29.6735,29.647,29.6735,123792.0
2018-01-12 13:50:00,33.58,33.63,33.58,33.62,184140.0,29.6735,29.7177,29.6735,29.7088,184140.0
2018-01-12 13:55:00,33.63,33.64,33.62,33.64,133884.0,29.7177,29.7265,29.7088,29.7265,133884.0
2018-01-12 14:00:00,33.63,33.64,33.59,33.59,92193.0,29.7177,29.7265,29.6823,29.6823,92193.0
2018-01-12 14:05:00,33.59,33.62,33.59,33.62,128145.0,29.6823,29.7088,29.6823,29.7088,128145.0
2018-01-12 14:10:00,33.62,33.65,33.62,33.64,124494.0,29.7088,29.7353,29.7088,29.7265,124494.0
2018-01-12 14:15:00,33.64,33.65,33.62,33.65,86229.0,29.7265,29.7353,29.7088,29.7353,86229.0
2018-01-12 14:20:00,33.64,33.65,33.63,33.64,83901.0,29.7265,29.7353,29.7177,29.7265,83901.0
2018-01-12 14:25:00,33.65,33.66,33.64,33.64,62541.0,29.7353,29.7442,29.7265,29.7265,62541.0
2018-01-12 14:30:00,33.65,33.66,33.63,33.63,81189.0,29.7353,29.7442,29.7177,29.7177,81189.0
2018-01-12 14:35:00,33.63,33.64,33.62,33.63,102438.0,29.7177,29.7265,29.7088,29.7177,102438.0
2018-01-12 14:40:00,33.63,33.63,33.62,33.63,89163.0,29.7177,29.7177,29.7088,29.7177,89163.0
2018-01-12 14:45:00,33.63,33.65,33.63,33.65,69999.0,29.7177,29.7353,29.7177,29.7353,69999.0
2018-01-12 14:50:00,33.65,33.69,33.64,33.68,130344.0,29.7353,29.7707,29.7265,29.7618,130344.0
2018-01-12 14:55:00,33.68,33.72,33.68,33.71,171453.0,29.7618,29.7972,29.7618,29.7883,171453.0
2018-01-12 15:00:00,33.71,33.71,33.69,33.69,117645.0,29.7883,29.7883,29.7707,29.7707,117645.0
2018-01-12 15:05:00,33.69,33.7,33.69,33.69,106917.0,29.7707,29.7795,29.7707,29.7707,106917.0
2018-01-12 15:10:00,33.69,33.69,33.65,33.67,193107.0,29.7707,29.7707,29.7353,29.753,193107.0
2018-01-12 15:15:00,33.67,33.69,33.66,33.67,149397.0,29.753,29.7707,29.7442,29.753,149397.0
2018-01-12 15:20:00,33.67,33.7,33.67,33.69,150045.0,29.753,29.7795,29.753,29.7707,150045.0
2018-01-12 15:25:00,33.69,33.69,33.67,33.67,160929.0,29.7707,29.7707,29.753,29.753,160929.0
2018-01-12 15:30:00,33.67,33.69,33.67,33.68,227748.0,29.753,29.7707,29.753,29.7618,227748.0
2018-01-12 15:35:00,33.68,33.68,33.65,33.68,214470.0,29.7618,29.7618,29.7353,29.7618,214470.0
2018-01-12 15:40:00,33.68,33.68,33.67,33.67,355530.0,29.7618,29.7618,29.753,29.753,355530.0
2018-01-12 15:45:00,33.67,33.7,33.67,33.69,295398.0,29.753,29.7795,29.753,29.7707,295398.0
2018-01-12 15:50:00,33.69,33.69,33.66,33.66,559011.0,29.7707,29.7707,29.7442,29.7442,559011.0
2018-01-12 15:55:00,33.66,33.66,33.61,33.63,1127127.0,29.7442,29.7442,29.7,29.7177,1127127.0
2018-01-16 09:30:00,33.78,33.85,33.7,33.84,977373.0,29.8502,29.9121,29.7795,29.9032,977373.0
2018-01-16 09:35:00,33.85,33.95,33.79,33.95,371343.0,29.9121,30.0004,29.859,30.0004,371343.0
2018-01-16 09:40:00,33.95,33.97,33.89,33.92,251076.0,30.0004,30.0181,29.9474,29.9739,251076.0
2018-01-16 09:45:00,33.92,33.93,33.86,33.86,244191.0,29.9739,29.9828,29.9209,29.9209,244191.0
2018-01-16 09:50:00,33.87,33.88,33.85,33.87,146766.0,29.9297,29.9386,29.9121,29.9297,146766.0
2018-01-16 09:55:00,33.87,33.89,33.83,33.84,126975.0,29.9297,29.9474,29.8944,29.9032,126975.0
2018-01-16 10:00:00,33.84,33.84,33.76,33.76,226599.0,29.9032,29.9032,29.8325,29.8325,226599.0
2018-01-16 10:05:00,33.77,33.78,33.75,33.77,210927.0,29.8414,29.8502,29.8237,29.8414,210927.0
2018-01-16 10:10:00,33.77,33.79,33.71,33.76,204669.0,29.8414,29.859,29.7883,29.8325,204669.0
2018-01-16 10:15:00,33.76,33.78,33.74,33.76,110904.0,29.8325,29.8502,29.8149,29.8325,110904.0
2018-01-16 10:20:00,33.76,33.77,33.7,33.72,167457.0,29.8325,29.8414,29.7795,29.7972,167457.0
2018-01-16 10:25:00,33.72,33.73,33.66,33.67,412278.0,29.7972,29.806,29.7442,29.753,412278.0
2018-01-16 10:30:00,33.67,33.68,33.65,33.68,147666.0,29.753,29.7618,29.7353,29.7618,147666.0
2018-01-16 10:35:00,33.67,33.67,33.6,33.61,303885.0,29.753,29.753,29.6911,29.7,303885.0
2018-01-16 10:40:00,33.61,33.62,33.57,33.6,236421.0,29.7,29.7088,29.6646,29.6911,236421.0
2018-01-16 10:45:00,33.6,33.63,33.6,33.62,164226.0,29.6911,29.7177,29.6911,29.7088,164226.0
2018-01-16 10:50:00,33.62,33.64,33.61,33.64,121977.0,29.7088,29.7265,29.7,29.7265,121977.0
2018-01-16 10:55:00,33.64,33.64,33.57,33.58,215883.0,29.7265,29.7265,29.6646,29.6735,215883.0
2018-01-16 11:00:00,33.57,33.62,33.55,33.6,219498.0,29.6646,29.7088,29.647,29.6911,219498.0
2018-01-16 11:05:00,33.6,33.63,33.58,33.61,205923.0,29.6911,29.7177,29.6735,29.7,205923.0
2018-01-16 11:10:00,33.61,33.64,33.61,33.63,179940.0,29.7,29.7265,29.7,29.7177,179940.0
2018-01-16 11:15:00,33.62,33.65,33.61,33.62,155334.0,29.7088,29.7353,29.7,29.7088,155334.0
2018-01-16 11:20:00,33.62,33.62,33.59,33.61,159411.0,29.7088,29.7088,29.6823,29.7,159411.0
2018-01-16 11:25:00,33.62,33.68,33.62,33.67,111765.0,29.7088,29.7618,29.7088,29.753,111765.0
2018-01-16 11:30:00,33.67,33.68,33.64,33.66,155415.0,29.753,29.7618,29.7265,29.7442,155415.0
2018-01-16 11:35:00,33.66,33.68,33.65,33.68,65229.0,29.7442,29.7618,29.7353,29.7618,65229.0
2018-01-16 11:40:00,33.68,33.68,33.64,33.65,97764.0,29.7618,29.7618,29.7265,29.7353,97764.0
2018-01-16 11:45:00,33.64,33.65,33.61,33.64,126915.0,29.7265,29.7353,29.7,29.7265,126915.0
2018-01-16 11:50:00,33.64,33.65,33.59,33.6,137892.0,29.7265,29.7353,29.6823,29.6911,137892.0
2018-01-16 11:55:00,33.6,33.63,33.59,33.61,102000.0,29.6911,29.7177,29.6823,29.7,102000.0
2018-01-16 12:00:00,33.61,33.63,33.59,33.61,109917.0,29.7,29.7177,29.6823,29.7,109917.0
2018-01-16 12:05:00,33.61,33.64,33.59,33.6,96234.0,29.7,29.7265,29.6823,29.6911,96234.0
2018-01-16 12:10:00,33.61,33.64,33.6,33.64,57612.0,29.7,29.7265,29.6911,29.7265,57612.0
2018-01-16 12:15:00,33.64,33.67,33.63,33.65,68565.0,29.7265,29.753,29.7177,29.7353,68565.0
2018-01-16 12:20:00,33.65,33.66,33.64,33.65,75297.0,29.7353,29.7442,29.7265,29.7353,75297.0
2018-01-16 12:25:00,33.65,33.67,33.63,33.67,65631.0,29.7353,29.753,29.7177,29.753,65631.0
2018-01-16 12:30:00,33.67,33.68,33.63,33.64,182217.0,29.753,29.7618,29.7177,29.7265,182217.0
2018-01-16 12:35:00,33.64,33.64,33.6,33.61,124020.0,29.7265,29.7265,29.6911,29.7,124020.0
2018-01-16 12:40:00,33.62,33.62,33.6,33.6,96270.0,29.7088,29.7088,29.6911,29.6911,96270.0
2018-01-16 12:45:00,33.6,33.63,33.58,33.62,125229.0,29.6911,29.7177,29.6735,29.7088,125229.0
2018-01-16 12:50:00,33.62,33.63,33.62,33.62,81066.0,29.7088,29.7177,29.7088,29.7088,81066.0
2018-01-16 12:55:00,33.62,33.62,33.59,33.59,127224.0,29.7088,29.7088,29.6823,29.6823,127224.0
2018-01-16 13:00:00,33.59,33.62,33.59,33.61,81336.0,29.6823,29.7088,29.6823,29.7,81336.0
2018-01-16 13:05:00,33.61,33.63,33.59,33.62,145353.0,29.7,29.7177,29.6823,29.7088,145353.0
2018-01-16 13:10:00,33.62,33.67,33.62,33.66,176988.0,29.7088,29.753,29.7088,29.7442,176988.0
2018-01-16 13:15:00,33.66,33.71,33.66,33.69,174234.0,29.7442,29.7883,29.7442,29.7707,174234.0
2018-01-16 13:20:00,33.68,33.7,33.67,33.69,96225.0,29.7618,29.7795,29.753,29.7707,96225.0
2018-01-16 13:25:00,33.69,33.72,33.68,33.7,77517.0,29.7707,29.7972,29.7618,29.7795,77517.0
2018-01-16 13:30:00,33.7,33.72,33.67,33.68,112872.0,29.7795,29.7972,29.753,29.7618,112872.0
2018-01-16 13:35:00,33.67,33.69,33.66,33.68,86382.0,29.753,29.7707,29.7442,29.7618,86382.0
2018-01-16 13:40:00,33.68,33.69,33.67,33.67,72582.0,29.7618,29.7707,29.753,29.753,72582.0
2018-01-16 13:45:00,33.68,33.7,33.67,33.67,97422.0,29.7618,29.7795,29.753,29.753,97422.0
2018-01-16 13:50:00,33.67,33.67,33.65,33.65,110403.0,29.753,29.753,29.7353,29.7353,110403.0
2018-01-16 13:55:00,33.65,33.65,33.62,33.63,121923.0,29.7353,29.7353,29.7088,29.7177,121923.0
2018-01-16 14:00:00,33.63,33.64,33.58,33.59,114054.0,29.7177,29.7265,29.6735,29.6823,114054.0
2018-01-16 14:05:00,33.59,33.61,33.58,33.58,184473.0,29.6823,29.7,29.6735,29.6735,184473.0
2018-01-16 14:10:00,33.58,33.59,33.55,33.56,144597.0,29.6735,29.6823,29.647,29.6558,144597.0
2018-01-16 14:15:00,33.56,33.56,33.49,33.52,217440.0,29.6558,29.6558,29.5939,29.6204,217440.0
2018-01-16 14:20:00,33.51,33.54,33.49,33.51,193167.0,29.6116,29.6381,29.5939,29.6116,193167.0
2018-01-16 14:25:00,33.51,33.54,33.51,33.53,126261.0,29.6116,29.6381,29.6116,29.6293,126261.0
2018-01-16 14:30:00,33.53,33.54,33.51,33.52,91314.0,29.6293,29.6381,29.6116,29.6204,91314.0
2018-01-16 14:35:00,33.51,33.55,33.51,33.54,114726.0,29.6116,29.647,29.6116,29.6381,114726.0
2018-01-16 14:40:00,33.53,33.54,33.47,33.47,192435.0,29.6293,29.6381,29.5763,29.5763,192435.0
2018-01-16 14:45:00,33.47,33.52,33.45,33.5,146172.0,29.5763,29.6204,29.5586,29.6028,146172.0
2018-01-16 14:50:00,33.5,33.53,33.5,33.51,102834.0,29.6028,29.6293,29.6028,29.6116,102834.0
2018-01-16 14:55:00,33.52,33.53,33.51,33.52,84972.0,29.6204,29.6293,29.6116,29.6204,84972.0
2018-01-16 15:00:00,33.52,33.6,33.52,33.6,205212.0,29.6204,29.6911,29.6204,29.6911,205212.0
2018-01-16 15:05:00,33.59,33.66,33.59,33.65,190188.0,29.6823,29.7442,29.6823,29.7353,190188.0
2018-01-16 15:10:00,33.65,33.66,33.61,33.62,140919.0,29.7353,29.7442,29.7,29.7088,140919.0
2018-01-16 15:15:00,33.62,33.62,33.59,33.59,119661.0,29.7088,29.7088,29.6823,29.6823,119661.0
2018-01-16 15:20:00,33.59,33.62,33.58,33.58,206070.0,29.6823,29.7088,29.6735,29.6735,206070.0
2018-01-16 15:25:00,33.58,33.63,33.56,33.63,139485.0,29.6735,29.7177,29.6558,29.7177,139485.0
2018-01-16 15:30:00,33.62,33.63,33.61,33.62,114123.0,29.7088,29.7177,29.7,29.7088,114123.0
2018-01-16 15:35:00,33.62,33.65,33.62,33.65,173727.0,29.7088,29.7353,29.7088,29.7353,173727.0
2018-01-16 15:40:00,33.65,33.65,33.62,33.63,221319.0,29.7353,29.7353,29.7088,29.7177,221319.0
2018-01-16 15:45:00,33.63,33.66,33.62,33.64,240225.0,29.7177,29.7442,29.7088,29.7265,240225.0
2018-01-16 15:50:00,33.64,33.66,33.6,33.6,323235.0,29.7265,29.7442,29.6911,29.6911,323235.0
2018-01-16 15:55:00,33.59,33.6,33.54,33.56,1097094.0,29.6823,29.6911,29.6381,29.6558,1097094.0
2018-01-17 09:30:00,33.72,33.76,33.57,33.58,848085.0,29.7972,29.8325,29.6646,29.6735,848085.0
2018-01-17 09:35:00,33.58,33.69,33.57,33.65,167001.0,29.6735,29.7707,29.6646,29.7353,167001.0
2018-01-17 09:40:00,33.65,33.74,33.65,33.72,215223.0,29.7353,29.8149,29.7353,29.7972,215223.0
2018-01-17 09:45:00,33.73,33.74,33.69,33.71,162231.0,29.806,29.8149,29.7707,29.7883,162231.0
2018-01-17 09:50:00,33.72,33.8,33.72,33.79,331497.0,29.7972,29.8679,29.7972,29.859,331497.0
2018-01-17 09:55:00,33.79,33.82,33.76,33.77,229521.0,29.859,29.8855,29.8325,29.8414,229521.0
2018-01-17 10:00:00,33.77,33.79,33.71,33.77,145011.0,29.8414,29.859,29.7883,29.8414,145011.0
2018-01-17 10:05:00,33.76,33.82,33.76,33.81,205167.0,29.8325,29.8855,29.8325,29.8767,205167.0
2018-01-17 10:10:00,33.81,33.81,33.75,33.78,156102.0,29.8767,29.8767,29.8237,29.8502,156102.0
2018-01-17 10:15:00,33.78,33.81,33.76,33.79,146238.0,29.8502,29.8767,29.8325,29.859,146238.0
2018-01-17 10:20:00,33.79,33.81,33.79,33.8,117243.0,29.859,29.8767,29.859,29.8679,117243.0
2018-01-17 10:25:00,33.8,33.81,33.74,33.81,274635.0,29.8679,29.8767,29.8149,29.8767,274635.0
2018-01-17 10:30:00,33.81,33.82,33.78,33.82,185151.0,29.8767,29.8855,29.8502,29.8855,185151.0
2018-01-17 10:35:00,33.82,33.83,33.79,33.8,215895.0,29.8855,29.8944,29.859,29.8679,215895.0
2018-01-17 10:40:00,33.8,33.81,33.78,33.78,183813.0,29.8679,29.8767,29.8502,29.8502,183813.0
2018-01-17 10:45:00,33.79,33.79,33.74,33.74,251601.0,29.859,29.859,29.8149,29.8149,251601.0
2018-01-17 10:50:00,33.75,33.76,33.73,33.74,120102.0,29.8237,29.8325,29.806,29.8149,120102.0
2018-01-17 10:55:00,33.74,33.85,33.74,33.84,540627.0,29.8149,29.9121,29.8149,29.9032,540627.0
2018-01-17 11:00:00,33.83,33.85,33.82,33.84,170895.0,29.8944,29.9121,29.8855,29.9032,170895.0
2018-01-17 11:05:00,33.84,33.86,33.8,33.86,218070.0,29.9032,29.9209,29.8679,29.9209,218070.0
2018-01-17 11:10:00,33.86,33.88,33.84,33.86,265782.0,29.9209,29.9386,29.9032,29.9209,265782.0
2018-01-17 11:15:00,33.86,33.88,33.85,33.86,147873.0,29.9209,29.9386,29.9121,29.9209,147873.0
2018-01-17 11:20:00,33.87,33.89,33.85,33.87,220881.0,29.9297,29.9474,29.9121,29.9297,220881.0
2018-01-17 11:25:00,33.87,33.88,33.82,33.82,542337.0,29.9297,29.9386,29.8855,29.8855,542337.0
2018-01-17 11:30:00,33.82,33.85,33.81,33.85,105354.0,29.8855,29.9121,29.8767,29.9121,105354.0
2018-01-17 11:35:00,33.85,33.86,33.82,33.82,70851.0,29.9121,29.9209,29.8855,29.8855,70851.0
2018-01-17 11:40:00,33.81,33.83,33.8,33.82,105684.0,29.8767,29.8944,29.8679,29.8855,105684.0
2018-01-17 11:45:00,33.81,33.83,33.78,33.82,112707.0,29.8767,29.8944,29.8502,29.8855,112707.0
2018-01-17 11:50:00,33.82,33.85,33.82,33.85,91155.0,29.8855,29.9121,29.8855,29.9121,91155.0
2018-01-17 11:55:00,33.85,33.87,33.85,33.86,139056.0,29.9121,29.9297,29.9121,29.9209,139056.0
2018-01-17 12:00:00,33.86,33.88,33.85,33.86,161433.0,29.9209,29.9386,29.9121,29.9209,161433.0
2018-01-17 12:05:00,33.86,33.89,33.85,33.89,174234.0,29.9209,29.9474,29.9121,29.9474,174234.0
2018-01-17 12:10:00,33.89,33.93,33.89,33.92,146289.0,29.9474,29.9828,29.9474,29.9739,146289.0
2018-01-17 12:15:00,33.93,33.95,33.87,33.89,204117.0,29.9828,30.0004,29.9297,29.9474,204117.0
2018-01-17 12:20:00,33.89,33.96,33.88,33.95,1384521.0,29.9474,30.0093,29.9386,30.0004,1384521.0
2018-01-17 12:25:00,33.95,34.0,33.94,33.99,103695.0,30.0004,30.0446,29.9916,30.0358,103695.0
2018-01-17 12:30:00,33.99,34.0,33.98,33.98,118638.0,30.0358,30.0446,30.0269,30.0269,118638.0
2018-01-17 12:35:00,33.99,33.99,33.98,33.99,123750.0,30.0358,30.0358,30.0269,30.0358,123750.0
2018-01-17 12:40:00,33.99,33.99,33.96,33.97,94419.0,30.0358,30.0358,30.0093,30.0181,94419.0
2018-01-17 12:45:00,33.97,34.01,33.97,33.99,187221.0,30.0181,30.0534,30.0181,30.0358,187221.0
2018-01-17 12:50:00,33.99,34.03,33.99,34.02,153570.0,30.0358,30.0711,30.0358,30.0623,153570.0
2018-01-17 12:55:00,34.03,34.04,34.01,34.02,123096.0,30.0711,30.08,30.0534,30.0623,123096.0
2018-01-17 13:00:00,34.02,34.03,34.0,34.01,114648.0,30.0623,30.0711,30.0446,30.0534,114648.0
2018-01-17 13:05:00,34.01,34.03,33.98,34.0,296772.0,30.0534,30.0711,30.0269,30.0446,296772.0
2018-01-17 13:10:00,34.0,34.02,33.98,33.99,125484.0,30.0446,30.0623,30.0269,30.0358,125484.0
2018-01-17 13:15:00,33.99,34.01,33.99,34.0,116928.0,30.0358,30.0534,30.0358,30.0446,116928.0
2018-01-17 13:20:00,34.0,34.05,34.0,34.01,181032.0,30.0446,30.0888,30.0446,30.0534,181032.0
2018-01-17 13:25:00,34.02,34.03,34.01,34.03,171567.0,30.0623,30.0711,30.0534,30.0711,171567.0
2018-01-17 13:30:00,34.03,34.03,34.01,34.02,137529.0,30.0711,30.0711,30.0534,30.0623,137529.0
2018-01-17 13:35:00,34.02,34.02,33.98,34.02,130470.0,30.0623,30.0623,30.0269,30.0623,130470.0
2018-01-17 13:40:00,34.02,34.04,34.02,34.04,131082.0,30.0623,30.08,30.0623,30.08,131082.0
2018-01-17 13:45:00,34.04,34.05,34.01,34.02,169752.0,30.08,30.0888,30.0534,30.0623,169752.0
2018-01-17 13:50:00,34.02,34.07,34.01,34.07,239622.0,30.0623,30.1065,30.0534,30.1065,239622.0
2018-01-17 13:55:00,34.07,34.1,34.07,34.1,176571.0,30.1065,30.133,30.1065,30.133,176571.0
2018-01-17 14:00:00,34.1,34.17,34.09,34.17,609426.0,30.133,30.1948,30.1241,30.1948,609426.0
2018-01-17 14:05:00,34.17,34.2,34.12,34.15,323886.0,30.1948,30.2213,30.1506,30.1772,323886.0
2018-01-17 14:10:00,34.15,34.16,34.14,34.15,154728.0,30.1772,30.186,30.1683,30.1772,154728.0
2018-01-17 14:15:00,34.15,34.22,34.15,34.22,239631.0,30.1772,30.239,30.1772,30.239,239631.0
2018-01-17 14:20:00,34.22,34.27,34.22,34.23,315378.0,30.239,30.2832,30.239,30.2479,315378.0
2018-01-17 14:25:00,34.23,34.27,34.23,34.26,237924.0,30.2479,30.2832,30.2479,30.2744,237924.0
2018-01-17 14:30:00,34.27,34.27,34.23,34.27,321384.0,30.2832,30.2832,30.2479,30.2832,321384.0
2018-01-17 14:35:00,34.26,34.27,34.24,34.24,244725.0,30.2744,30.2832,30.2567,30.2567,244725.0
2018-01-17 14:40:00,34.24,34.26,34.23,34.25,168024.0,30.2567,30.2744,30.2479,30.2655,168024.0
2018-01-17 14:45:00,34.25,34.28,34.24,34.27,300327.0,30.2655,30.292,30.2567,30.2832,300327.0
2018-01-17 14:50:00,34.27,34.27,34.25,34.25,184902.0,30.2832,30.2832,30.2655,30.2655,184902.0
2018-01-17 14:55:00,34.26,34.29,34.25,34.29,246474.0,30.2744,30.3009,30.2655,30.3009,246474.0
2018-01-17 15:00:00,34.29,34.31,34.28,34.31,269574.0,30.3009,30.3185,30.292,30.3185,269574.0
2018-01-17 15:05:00,34.31,34.31,34.26,34.26,266508.0,30.3185,30.3185,30.2744,30.2744,266508.0
2018-01-17 15:10:00,34.27,34.27,34.23,34.23,216891.0,30.2832,30.2832,30.2479,30.2479,216891.0
2018-01-17 15:15:00,34.23,34.25,34.23,34.24,466608.0,30.2479,30.2655,30.2479,30.2567,466608.0
2018-01-17 15:20:00,34.24,34.26,34.22,34.23,239487.0,30.2567,30.2744,30.239,30.2479,239487.0
2018-01-17 15:25:00,34.23,34.23,34.2,34.21,295176.0,30.2479,30.2479,30.2213,30.2302,295176.0
2018-01-17 15:30:00,34.21,34.21,34.12,34.14,396792.0,30.2302,30.2302,30.1506,30.1683,396792.0
2018-01-17 15:35:00,34.14,34.21,34.13,34.21,311706.0,30.1683,30.2302,30.1595,30.2302,311706.0
2018-01-17 15:40:00,34.21,34.23,34.2,34.2,252690.0,30.2302,30.2479,30.2213,30.2213,252690.0
2018-01-17 15:45:00,34.2,34.21,34.18,34.2,320433.0,30.2213,30.2302,30.2037,30.2213,320433.0
2018-01-17 15:50:00,34.2,34.23,34.2,34.2,412251.0,30.2213,30.2479,30.2213,30.2213,412251.0
2018-01-17 15:55:00,34.2,34.23,34.19,34.23,1175640.0,30.2213,30.2479,30.2125,30.2479,1175640.0
2018-01-18 09:30:00,34.91,34.98,34.81,34.84,1769268.0,30.8487,30.9106,30.7604,30.7869,1769268.0
2018-01-18 09:35:00,34.84,34.9,34.76,34.81,692010.0,30.7869,30.8399,30.7162,30.7604,692010.0
2018-01-18 09:40:00,34.82,34.83,34.74,34.82,474429.0,30.7692,30.778,30.6985,30.7692,474429.0
2018-01-18 09:45:00,34.82,34.84,34.68,34.7,610194.0,30.7692,30.7869,30.6455,30.6632,610194.0
2018-01-18 09:50:00,34.71,34.88,34.7,34.86,474453.0,30.672,30.8222,30.6632,30.8046,474453.0
2018-01-18 09:55:00,34.86,34.94,34.82,34.93,468192.0,30.8046,30.8753,30.7692,30.8664,468192.0
2018-01-18 10:00:00,34.93,34.97,34.84,34.86,754461.0,30.8664,30.9018,30.7869,30.8046,754461.0
2018-01-18 10:05:00,34.85,34.86,34.77,34.78,380478.0,30.7957,30.8046,30.725,30.7339,380478.0
2018-01-18 10:10:00,34.78,34.84,34.76,34.81,288261.0,30.7339,30.7869,30.7162,30.7604,288261.0
2018-01-18 10:15:00,34.8,34.81,34.74,34.74,378243.0,30.7515,30.7604,30.6985,30.6985,378243.0
2018-01-18 10:20:00,34.74,34.75,34.62,34.64,531426.0,30.6985,30.7074,30.5925,30.6102,531426.0
2018-01-18 10:25:00,34.63,34.69,34.6,34.61,517479.0,30.6013,30.6543,30.5748,30.5836,517479.0
2018-01-18 10:30:00,34.61,34.66,34.61,34.63,286842.0,30.5836,30.6278,30.5836,30.6013,286842.0
2018-01-18 10:35:00,34.63,34.73,34.62,34.69,420495.0,30.6013,30.6897,30.5925,30.6543,420495.0
2018-01-18 10:40:00,34.68,34.72,34.67,34.71,221001.0,30.6455,30.6808,30.6367,30.672,221001.0
2018-01-18 10:45:00,34.71,34.74,34.67,34.67,369594.0,30.672,30.6985,30.6367,30.6367,369594.0
2018-01-18 10:50:00,34.67,34.68,34.62,34.68,332661.0,30.6367,30.6455,30.5925,30.6455,332661.0
2018-01-18 10:55:00,34.68,34.68,34.62,34.64,210366.0,30.6455,30.6455,30.5925,30.6102,210366.0
2018-01-18 11:00:00,34.65,34.66,34.57,34.61,319986.0,30.619,30.6278,30.5483,30.5836,319986.0
2018-01-18 11:05:00,34.61,34.62,34.59,34.6,161856.0,30.5836,30.5925,30.566,30.5748,161856.0
2018-01-18 11:10:00,34.6,34.68,34.6,34.66,273279.0,30.5748,30.6455,30.5748,30.6278,273279.0
2018-01-18 11:15:00,34.65,34.72,34.64,34.72,164829.0,30.619,30.6808,30.6102,30.6808,164829.0
2018-01-18 11:20:00,34.72,34.72,34.6,34.61,250218.0,30.6808,30.6808,30.5748,30.5836,250218.0
2018-01-18 11:25:00,34.62,34.66,34.61,34.65,188565.0,30.5925,30.6278,30.5836,30.619,188565.0
2018-01-18 11:30:00,34.65,34.68,34.65,34.68,213132.0,30.619,30.6455,30.619,30.6455,213132.0
2018-01-18 11:35:00,34.68,34.68,34.64,34.64,165585.0,30.6455,30.6455,30.6102,30.6102,165585.0
2018-01-18 11:40:00,34.64,34.65,34.58,34.59,219462.0,30.6102,30.619,30.5571,30.566,219462.0
2018-01-18 11:45:00,34.59,34.6,34.54,34.58,288732.0,30.566,30.5748,30.5218,30.5571,288732.0
2018-01-18 11:50:00,34.58,34.62,34.55,34.61,159978.0,30.5571,30.5925,30.5306,30.5836,159978.0
2018-01-18 11:55:00,34.61,34.65,34.6,34.62,153381.0,30.5836,30.619,30.5748,30.5925,153381.0
2018-01-18 12:00:00,34.62,34.65,34.61,34.65,184956.0,30.5925,30.619,30.5836,30.619,184956.0
2018-01-18 12:05:00,34.65,34.66,34.64,34.65,120804.0,30.619,30.6278,30.6102,30.619,120804.0
2018-01-18 12:10:00,34.64,34.68,34.63,34.66,159162.0,30.6102,30.6455,30.6013,30.6278,159162.0
2018-01-18 12:15:00,34.66,34.67,34.63,34.66,154500.0,30.6278,30.6367,30.6013,30.6278,154500.0
2018-01-18 12:20:00,34.65,34.66,34.62,34.64,148578.0,30.619,30.6278,30.5925,30.6102,148578.0
2018-01-18 12:25:00,34.64,34.66,34.64,34.65,96123.0,30.6102,30.6278,30.6102,30.619,96123.0
2018-01-18 12:30:00,34.65,34.66,34.63,34.63,97230.0,30.619,30.6278,30.6013,30.6013,97230.0
2018-01-18 12:35:00,34.63,34.64,34.61,34.63,119442.0,30.6013,30.6102,30.5836,30.6013,119442.0
2018-01-18 12:40:00,34.64,34.64,34.6,34.61,142620.0,30.6102,30.6102,30.5748,30.5836,142620.0
2018-01-18 12:45:00,34.6,34.62,34.6,34.61,132078.0,30.5748,30.5925,30.5748,30.5836,132078.0
2018-01-18 12:50:00,34.61,34.61,34.59,34.6,195606.0,30.5836,30.5836,30.566,30.5748,195606.0
2018-01-18 12:55:00,34.6,34.6,34.58,34.6,206166.0,30.5748,30.5748,30.5571,30.5748,206166.0
2018-01-18 13:00:00,34.6,34.61,34.57,34.58,141474.0,30.5748,30.5836,30.5483,30.5571,141474.0
2018-01-18 13:05:00,34.59,34.66,34.59,34.65,148746.0,30.566,30.6278,30.566,30.619,148746.0
2018-01-18 13:10:00,34.66,34.68,34.65,34.67,199941.0,30.6278,30.6455,30.619,30.6367,199941.0
2018-01-18 13:15:00,34.67,34.7,34.66,34.69,92733.0,30.6367,30.6632,30.6278,30.6543,92733.0
2018-01-18 13:20:00,34.69,34.72,34.68,34.72,120654.0,30.6543,30.6808,30.6455,30.6808,120654.0
2018-01-18 13:25:00,34.71,34.72,34.68,34.7,107712.0,30.672,30.6808,30.6455,30.6632,107712.0
2018-01-18 13:30:00,34.7,34.71,34.69,34.7,112050.0,30.6632,30.672,30.6543,30.6632,112050.0
2018-01-18 13:35:00,34.71,34.71,34.68,34.7,94665.0,30.672,30.672,30.6455,30.6632,94665.0
2018-01-18 13:40:00,34.7,34.72,34.7,34.7,171777.0,30.6632,30.6808,30.6632,30.6632,171777.0
2018-01-18 13:45:00,34.7,34.7,34.68,34.69,100560.0,30.6632,30.6632,30.6455,30.6543,100560.0
2018-01-18 13:50:00,34.69,34.71,34.67,34.68,147831.0,30.6543,30.672,30.6367,30.6455,147831.0
2018-01-18 13:55:00,34.68,34.74,34.65,34.73,223197.0,30.6455,30.6985,30.619,30.6897,223197.0
2018-01-18 14:00:00,34.73,34.77,34.73,34.73,157365.0,30.6897,30.725,30.6897,30.6897,157365.0
2018-01-18 14:05:00,34.74,34.78,34.73,34.78,207903.0,30.6985,30.7339,30.6897,30.7339,207903.0
2018-01-18 14:10:00,34.78,34.8,34.76,34.79,460812.0,30.7339,30.7515,30.7162,30.7427,460812.0
2018-01-18 14:15:00,34.79,34.81,34.77,34.79,224127.0,30.7427,30.7604,30.725,30.7427,224127.0
2018-01-18 14:20:00,34.79,34.8,34.77,34.8,171408.0,30.7427,30.7515,30.725,30.7515,171408.0
2018-01-18 14:25:00,34.8,34.81,34.79,34.79,153531.0,30.7515,30.7604,30.7427,30.7427,153531.0
2018-01-18 14:30:00,34.79,34.79,34.77,34.78,199008.0,30.7427,30.7427,30.725,30.7339,199008.0
2018-01-18 14:35:00,34.77,34.79,34.77,34.78,165438.0,30.725,30.7427,30.725,30.7339,165438.0
2018-01-18 14:40:00,34.78,34.79,34.77,34.78,164907.0,30.7339,30.7427,30.725,30.7339,164907.0
2018-01-18 14:45:00,34.78,34.78,34.77,34.78,150975.0,30.7339,30.7339,30.725,30.7339,150975.0
2018-01-18 14:50:00,34.78,34.85,34.78,34.85,178113.0,30.7339,30.7957,30.7339,30.7957,178113.0
2018-01-18 14:55:00,34.85,34.91,34.85,34.91,641106.0,30.7957,30.8487,30.7957,30.8487,641106.0
2018-01-18 15:00:00,34.91,34.91,34.82,34.82,323685.0,30.8487,30.8487,30.7692,30.7692,323685.0
2018-01-18 15:05:00,34.83,34.86,34.82,34.85,272853.0,30.778,30.8046,30.7692,30.7957,272853.0
2018-01-18 15:10:00,34.85,34.88,34.84,34.86,320748.0,30.7957,30.8222,30.7869,30.8046,320748.0
2018-01-18 15:15:00,34.86,34.88,34.84,34.84,272631.0,30.8046,30.8222,30.7869,30.7869,272631.0
2018-01-18 15:20:00,34.84,34.84,34.82,34.82,352713.0,30.7869,30.7869,30.7692,30.7692,352713.0
2018-01-18 15:25:00,34.82,34.84,34.81,34.84,301302.0,30.7692,30.7869,30.7604,30.7869,301302.0
2018-01-18 15:30:00,34.83,34.84,34.75,34.77,401448.0,30.778,30.7869,30.7074,30.725,401448.0
2018-01-18 15:35:00,34.78,34.81,34.75,34.8,417297.0,30.7339,30.7604,30.7074,30.7515,417297.0
2018-01-18 15:40:00,34.81,34.84,34.8,34.81,490611.0,30.7604,30.7869,30.7515,30.7604,490611.0
2018-01-18 15:45:00,34.81,34.83,34.79,34.83,499689.0,30.7604,30.778,30.7427,30.778,499689.0
2018-01-18 15:50:00,34.83,34.83,34.74,34.78,707454.0,30.778,30.778,30.6985,30.7339,707454.0
2018-01-18 15:55:00,34.78,34.81,34.75,34.78,1601994.0,30.7339,30.7604,30.7074,30.7339,1601994.0
2018-01-19 09:30:00,34.88,34.98,34.78,34.83,2784849.0,30.8222,30.9106,30.7339,30.778,2784849.0
2018-01-19 09:35:00,34.83,34.86,34.68,34.69,355449.0,30.778,30.8046,30.6455,30.6543,355449.0
2018-01-19 09:40:00,34.69,34.73,34.65,34.72,295992.0,30.6543,30.6897,30.619,30.6808,295992.0
2018-01-19 09:45:00,34.71,34.73,34.68,34.71,187587.0,30.672,30.6897,30.6455,30.672,187587.0
2018-01-19 09:50:00,34.71,34.78,34.7,34.74,251439.0,30.672,30.7339,30.6632,30.6985,251439.0
2018-01-19 09:55:00,34.73,34.83,34.72,34.81,210627.0,30.6897,30.778,30.6808,30.7604,210627.0
2018-01-19 10:00:00,34.81,34.84,34.67,34.69,268113.0,30.7604,30.7869,30.6367,30.6543,268113.0
2018-01-19 10:05:00,34.68,34.69,34.61,34.62,336720.0,30.6455,30.6543,30.5836,30.5925,336720.0
2018-01-19 10:10:00,34.62,34.62,34.55,34.56,600123.0,30.5925,30.5925,30.5306,30.5395,600123.0
2018-01-19 10:15:00,34.56,34.66,34.56,34.62,207810.0,30.5395,30.6278,30.5395,30.5925,207810.0
2018-01-19 10:20:00,34.63,34.77,34.62,34.76,940398.0,30.6013,30.725,30.5925,30.7162,940398.0
2018-01-19 10:25:00,34.76,34.85,34.76,34.82,332622.0,30.7162,30.7957,30.7162,30.7692,332622.0
2018-01-19 10:30:00,34.82,34.86,34.81,34.84,383535.0,30.7692,30.8046,30.7604,30.7869,383535.0
2018-01-19 10:35:00,34.84,34.84,34.79,34.79,273018.0,30.7869,30.7869,30.7427,30.7427,273018.0
2018-01-19 10:40:00,34.79,34.82,34.77,34.77,188988.0,30.7427,30.7692,30.725,30.725,188988.0
2018-01-19 10:45:00,34.77,34.78,34.74,34.76,127524.0,30.725,30.7339,30.6985,30.7162,127524.0
2018-01-19 10:50:00,34.76,34.76,34.7,34.7,142374.0,30.7162,30.7162,30.6632,30.6632,142374.0
2018-01-19 10:55:00,34.7,34.75,34.7,34.73,173946.0,30.6632,30.7074,30.6632,30.6897,173946.0
2018-01-19 11:00:00,34.73,34.75,34.71,34.73,171438.0,30.6897,30.7074,30.672,30.6897,171438.0
2018-01-19 11:05:00,34.73,34.73,34.69,34.69,141942.0,30.6897,30.6897,30.6543,30.6543,141942.0
2018-01-19 11:10:00,34.69,34.73,34.69,34.72,149952.0,30.6543,30.6897,30.6543,30.6808,149952.0
2018-01-19 11:15:00,34.72,34.73,34.69,34.73,134460.0,30.6808,30.6897,30.6543,30.6897,134460.0
2018-01-19 11:20:00,34.73,34.78,34.72,34.76,164856.0,30.6897,30.7339,30.6808,30.7162,164856.0
2018-01-19 11:25:00,34.76,34.78,34.76,34.77,109926.0,30.7162,30.7339,30.7162,30.725,109926.0
2018-01-19 11:30:00,34.77,34.78,34.76,34.77,143298.0,30.725,30.7339,30.7162,30.725,143298.0
2018-01-19 11:35:00,34.78,34.81,34.77,34.78,132459.0,30.7339,30.7604,30.725,30.7339,132459.0
2018-01-19 11:40:00,34.79,34.79,34.75,34.76,88500.0,30.7427,30.7427,30.7074,30.7162,88500.0
2018-01-19 11:45:00,34.76,34.76,34.7,34.71,111972.0,30.7162,30.7162,30.6632,30.672,111972.0
2018-01-19 11:50:00,34.71,34.72,34.69,34.7,107742.0,30.672,30.6808,30.6543,30.6632,107742.0
2018-01-19 11:55:00,34.7,34.7,34.65,34.66,182961.0,30.6632,30.6632,30.619,30.6278,182961.0
2018-01-19 12:00:00,34.66,34.68,34.65,34.65,87369.0,30.6278,30.6455,30.619,30.619,87369.0
2018-01-19 12:05:00,34.65,34.67,34.65,34.67,135816.0,30.619,30.6367,30.619,30.6367,135816.0
2018-01-19 12:10:00,34.66,34.67,34.66,34.66,84753.0,30.6278,30.6367,30.6278,30.6278,84753.0
2018-01-19 12:15:00,34.66,34.68,34.66,34.68,118182.0,30.6278,30.6455,30.6278,30.6455,118182.0
2018-01-19 12:20:00,34.69,34.72,34.68,34.71,102258.0,30.6543,30.6808,30.6455,30.672,102258.0
2018-01-19 12:25:00,34.71,34.71,34.67,34.71,128631.0,30.672,30.672,30.6367,30.672,128631.0
2018-01-19 12:30:00,34.71,34.71,34.69,34.7,98511.0,30.672,30.672,30.6543,30.6632,98511.0
2018-01-19 12:35:00,34.7,34.73,34.7,34.71,131364.0,30.6632,30.6897,30.6632,30.672,131364.0
2018-01-19 12:40:00,34.71,34.74,34.7,34.74,147837.0,30.672,30.6985,30.6632,30.6985,147837.0
2018-01-19 12:45:00,34.74,34.77,34.74,34.76,95091.0,30.6985,30.725,30.6985,30.7162,95091.0
2018-01-19 12:50:00,34.76,34.77,34.75,34.76,118527.0,30.7162,30.725,30.7074,30.7162,118527.0
2018-01-19 12:55:00,34.76,34.78,34.76,34.77,70188.0,30.7162,30.7339,30.7162,30.725,70188.0
2018-01-19 13:00:00,34.77,34.79,34.77,34.78,120621.0,30.725,30.7427,30.725,30.7339,120621.0
2018-01-19 13:05:00,34.78,34.78,34.74,34.74,95373.0,30.7339,30.7339,30.6985,30.6985,95373.0
2018-01-19 13:10:00,34.74,34.78,34.73,34.78,170130.0,30.6985,30.7339,30.6897,30.7339,170130.0
2018-01-19 13:15:00,34.78,34.79,34.76,34.79,95697.0,30.7339,30.7427,30.7162,30.7427,95697.0
2018-01-19 13:20:00,34.79,34.79,34.77,34.77,83394.0,30.7427,30.7427,30.725,30.725,83394.0
2018-01-19 13:25:00,34.78,34.81,34.77,34.8,82872.0,30.7339,30.7604,30.725,30.7515,82872.0
2018-01-19 13:30:00,34.8,34.82,34.78,34.81,182784.0,30.7515,30.7692,30.7339,30.7604,182784.0
2018-01-19 13:35:00,34.81,34.83,34.81,34.81,164781.0,30.7604,30.778,30.7604,30.7604,164781.0
2018-01-19 13:40:00,34.81,34.85,34.8,34.84,219150.0,30.7604,30.7957,30.7515,30.7869,219150.0
2018-01-19 13:45:00,34.84,34.84,34.79,34.79,118317.0,30.7869,30.7869,30.7427,30.7427,118317.0
2018-01-19 13:50:00,34.79,34.83,34.79,34.82,104376.0,30.7427,30.778,30.7427,30.7692,104376.0
2018-01-19 13:55:00,34.82,34.84,34.82,34.82,134574.0,30.7692,30.7869,30.7692,30.7692,134574.0
2018-01-19 14:00:00,34.82,34.83,34.81,34.81,139290.0,30.7692,30.778,30.7604,30.7604,139290.0
2018-01-19 14:05:00,34.81,34.87,34.81,34.87,173064.0,30.7604,30.8134,30.7604,30.8134,173064.0
2018-01-19 14:10:00,34.86,34.87,34.82,34.83,416070.0,30.8046,30.8134,30.7692,30.778,416070.0
2018-01-19 14:15:00,34.82,34.84,34.81,34.82,150186.0,30.7692,30.7869,30.7604,30.7692,150186.0
2018-01-19 14:20:00,34.83,34.83,34.82,34.83,107988.0,30.778,30.778,30.7692,30.778,107988.0
2018-01-19 14:25:00,34.83,34.83,34.81,34.82,185724.0,30.778,30.778,30.7604,30.7692,185724.0
2018-01-19 14:30:00,34.82,34.85,34.81,34.85,127947.0,30.7692,30.7957,30.7604,30.7957,127947.0
2018-01-19 14:35:00,34.85,34.85,34.84,34.85,128364.0,30.7957,30.7957,30.7869,30.7957,128364.0
2018-01-19 14:40:00,34.85,34.86,34.84,34.86,150954.0,30.7957,30.8046,30.7869,30.8046,150954.0
2018-01-19 14:45:00,34.86,34.86,34.85,34.86,113922.0,30.8046,30.8046,30.7957,30.8046,113922.0
2018-01-19 14:50:00,34.86,34.86,34.85,34.85,199659.0,30.8046,30.8046,30.7957,30.7957,199659.0
2018-01-19 14:55:00,34.86,34.87,34.83,34.85,161199.0,30.8046,30.8134,30.778,30.7957,161199.0
2018-01-19 15:00:00,34.84,34.84,34.8,34.8,80241.0,30.7869,30.7869,30.7515,30.7515,80241.0
2018-01-19 15:05:00,34.8,34.82,34.79,34.81,150099.0,30.7515,30.7692,30.7427,30.7604,150099.0
2018-01-19 15:10:00,34.81,34.82,34.81,34.82,103692.0,30.7604,30.7692,30.7604,30.7692,103692.0
2018-01-19 15:15:00,34.82,34.83,34.82,34.82,165195.0,30.7692,30.778,30.7692,30.7692,165195.0
2018-01-19 15:20:00,34.82,34.84,34.82,34.84,192486.0,30.7692,30.7869,30.7692,30.7869,192486.0
2018-01-19 15:25:00,34.84,34.85,34.83,34.85,223422.0,30.7869,30.7957,30.778,30.7957,223422.0
2018-01-19 15:30:00,34.85,34.86,34.85,34.85,175014.0,30.7957,30.8046,30.7957,30.7957,175014.0
2018-01-19 15:35:00,34.85,34.85,34.82,34.83,214833.0,30.7957,30.7957,30.7692,30.778,214833.0
2018-01-19 15:40:00,34.83,34.84,34.81,34.84,230373.0,30.778,30.7869,30.7604,30.7869,230373.0
2018-01-19 15:45:00,34.84,34.86,34.84,34.86,331377.0,30.7869,30.8046,30.7869,30.8046,331377.0
2018-01-19 15:50:00,34.86,34.86,34.85,34.86,405771.0,30.8046,30.8046,30.7957,30.8046,405771.0
2018-01-19 15:55:00,34.86,34.86,34.84,34.86,1032687.0,30.8046,30.8046,30.7869,30.8046,1032687.0
2018-01-22 09:30:00,34.83,34.85,34.7,34.71,553800.0,30.778,30.7957,30.6632,30.672,553800.0
2018-01-22 09:35:00,34.72,34.79,34.68,34.7,152385.0,30.6808,30.7427,30.6455,30.6632,152385.0
2018-01-22 09:40:00,34.71,34.83,34.7,34.8,235323.0,30.672,30.778,30.6632,30.7515,235323.0
2018-01-22 09:45:00,34.8,34.92,34.8,34.9,230382.0,30.7515,30.8576,30.7515,30.8399,230382.0
2018-01-22 09:50:00,34.9,34.95,34.88,34.95,202836.0,30.8399,30.8841,30.8222,30.8841,202836.0
2018-01-22 09:55:00,34.95,35.0,34.93,34.96,579243.0,30.8841,30.9283,30.8664,30.8929,579243.0
2018-01-22 10:00:00,34.96,35.02,34.96,34.96,351528.0,30.8929,30.9459,30.8929,30.8929,351528.0
2018-01-22 10:05:00,34.96,35.0,34.96,34.97,260793.0,30.8929,30.9283,30.8929,30.9018,260793.0
2018-01-22 10:10:00,34.97,35.0,34.95,34.96,249456.0,30.9018,30.9283,30.8841,30.8929,249456.0
2018-01-22 10:15:00,34.96,35.0,34.95,34.99,221751.0,30.8929,30.9283,30.8841,30.9194,221751.0
2018-01-22 10:20:00,34.99,35.0,34.89,34.92,201915.0,30.9194,30.9283,30.8311,30.8576,201915.0
2018-01-22 10:25:00,34.92,34.94,34.9,34.93,179394.0,30.8576,30.8753,30.8399,30.8664,179394.0
2018-01-22 10:30:00,34.93,34.93,34.85,34.91,155136.0,30.8664,30.8664,30.7957,30.8487,155136.0
2018-01-22 10:35:00,34.92,34.93,34.88,34.9,158622.0,30.8576,30.8664,30.8222,30.8399,158622.0
2018-01-22 10:40:00,34.9,34.95,34.9,34.93,105522.0,30.8399,30.8841,30.8399,30.8664,105522.0
2018-01-22 10:45:00,34.93,34.94,34.91,34.92,88263.0,30.8664,30.8753,30.8487,30.8576,88263.0
2018-01-22 10:50:00,34.92,34.92,34.89,34.9,95352.0,30.8576,30.8576,30.8311,30.8399,95352.0
2018-01-22 10:55:00,34.9,34.93,34.88,34.89,126573.0,30.8399,30.8664,30.8222,30.8311,126573.0
2018-01-22 11:00:00,34.89,34.89,34.86,34.88,149748.0,30.8311,30.8311,30.8046,30.8222,149748.0
2018-01-22 11:05:00,34.88,34.91,34.88,34.91,167181.0,30.8222,30.8487,30.8222,30.8487,167181.0
2018-01-22 11:10:00,34.91,34.96,34.9,34.94,188253.0,30.8487,30.8929,30.8399,30.8753,188253.0
2018-01-22 11:15:00,34.94,34.95,34.91,34.92,93558.0,30.8753,30.8841,30.8487,30.8576,93558.0
2018-01-22 11:20:00,34.92,34.94,34.91,34.93,77841.0,30.8576,30.8753,30.8487,30.8664,77841.0
2018-01-22 11:25:00,34.93,34.94,34.9,34.9,75984.0,30.8664,30.8753,30.8399,30.8399,75984.0
2018-01-22 11:30:00,34.9,34.92,34.89,34.92,63177.0,30.8399,30.8576,30.8311,30.8576,63177.0
2018-01-22 11:35:00,34.92,34.92,34.9,34.92,134343.0,30.8576,30.8576,30.8399,30.8576,134343.0
2018-01-22 11:40:00,34.92,34.95,34.91,34.93,142626.0,30.8576,30.8841,30.8487,30.8664,142626.0
2018-01-22 11:45:00,34.93,34.95,34.93,34.94,88521.0,30.8664,30.8841,30.8664,30.8753,88521.0
2018-01-22 11:50:00,34.94,34.97,34.94,34.96,119763.0,30.8753,30.9018,30.8753,30.8929,119763.0
2018-01-22 11:55:00,34.96,34.97,34.94,34.96,83631.0,30.8929,30.9018,30.8753,30.8929,83631.0
2018-01-22 12:00:00,34.96,34.98,34.95,34.95,72246.0,30.8929,30.9106,30.8841,30.8841,72246.0
2018-01-22 12:05:00,34.96,34.97,34.93,34.93,76872.0,30.8929,30.9018,30.8664,30.8664,76872.0
2018-01-22 12:10:00,34.93,34.96,34.93,34.95,73038.0,30.8664,30.8929,30.8664,30.8841,73038.0
2018-01-22 12:15:00,34.95,34.95,34.94,34.94,65442.0,30.8841,30.8841,30.8753,30.8753,65442.0
2018-01-22 12:20:00,34.94,34.99,34.93,34.98,159639.0,30.8753,30.9194,30.8664,30.9106,159639.0
2018-01-22 12:25:00,34.98,34.99,34.96,34.99,95286.0,30.9106,30.9194,30.8929,30.9194,95286.0
2018-01-22 12:30:00,34.99,35.01,34.99,34.99,228324.0,30.9194,30.9371,30.9194,30.9194,228324.0
2018-01-22 12:35:00,34.99,35.0,34.98,34.99,102525.0,30.9194,30.9283,30.9106,30.9194,102525.0
2018-01-22 12:40:00,34.99,35.0,34.98,34.99,149223.0,30.9194,30.9283,30.9106,30.9194,149223.0
2018-01-22 12:45:00,34.99,35.0,34.99,34.99,133065.0,30.9194,30.9283,30.9194,30.9194,133065.0
2018-01-22 12:50:00,34.99,35.02,34.99,35.0,123807.0,30.9194,30.9459,30.9194,30.9283,123807.0
2018-01-22 12:55:00,35.0,35.0,34.98,34.98,105438.0,30.9283,30.9283,30.9106,30.9106,105438.0
2018-01-22 13:00:00,34.98,35.0,34.98,34.99,114810.0,30.9106,30.9283,30.9106,30.9194,114810.0
2018-01-22 13:05:00,34.99,35.02,34.99,35.0,80037.0,30.9194,30.9459,30.9194,30.9283,80037.0
2018-01-22 13:10:00,35.01,35.04,35.0,35.04,138699.0,30.9371,30.9636,30.9283,30.9636,138699.0
2018-01-22 13:15:00,35.04,35.07,35.04,35.07,106071.0,30.9636,30.9901,30.9636,30.9901,106071.0
2018-01-22 13:20:00,35.07,35.07,35.03,35.04,93471.0,30.9901,30.9901,30.9548,30.9636,93471.0
2018-01-22 13:25:00,35.04,35.04,35.02,35.02,67596.0,30.9636,30.9636,30.9459,30.9459,67596.0
2018-01-22 13:30:00,35.02,35.03,35.02,35.02,74682.0,30.9459,30.9548,30.9459,30.9459,74682.0
2018-01-22 13:35:00,35.02,35.04,35.02,35.03,105903.0,30.9459,30.9636,30.9459,30.9548,105903.0
2018-01-22 13:40:00,35.03,35.05,35.03,35.05,94818.0,30.9548,30.9725,30.9548,30.9725,94818.0
2018-01-22 13:45:00,35.05,35.05,35.02,35.03,120762.0,30.9725,30.9725,30.9459,30.9548,120762.0
2018-01-22 13:50:00,35.03,35.04,35.02,35.02,105996.0,30.9548,30.9636,30.9459,30.9459,105996.0
2018-01-22 13:55:00,35.02,35.05,35.02,35.05,119169.0,30.9459,30.9725,30.9459,30.9725,119169.0
2018-01-22 14:00:00,35.05,35.05,35.02,35.03,83346.0,30.9725,30.9725,30.9459,30.9548,83346.0
2018-01-22 14:05:00,35.03,35.03,35.01,35.03,128928.0,30.9548,30.9548,30.9371,30.9548,128928.0
2018-01-22 14:10:00,35.03,35.05,35.03,35.05,115539.0,30.9548,30.9725,30.9548,30.9725,115539.0
2018-01-22 14:15:00,35.05,35.08,35.04,35.05,110619.0,30.9725,30.999,30.9636,30.9725,110619.0
2018-01-22 14:20:00,35.05,35.05,35.01,35.02,119670.0,30.9725,30.9725,30.9371,30.9459,119670.0
2018-01-22 14:25:00,35.02,35.03,35.01,35.02,61092.0,30.9459,30.9548,30.9371,30.9459,61092.0
2018-01-22 14:30:00,35.02,35.04,35.02,35.03,112437.0,30.9459,30.9636,30.9459,30.9548,112437.0
2018-01-22 14:35:00,35.03,35.04,35.03,35.03,109173.0,30.9548,30.9636,30.9548,30.9548,109173.0
2018-01-22 14:40:00,35.03,35.06,35.03,35.04,136020.0,30.9548,30.9813,30.9548,30.9636,136020.0
2018-01-22 14:45:00,35.05,35.07,35.04,35.07,139653.0,30.9725,30.9901,30.9636,30.9901,139653.0
2018-01-22 14:50:00,35.07,35.08,35.06,35.06,89958.0,30.9901,30.999,30.9813,30.9813,89958.0
2018-01-22 14:55:00,35.06,35.07,35.04,35.04,135258.0,30.9813,30.9901,30.9636,30.9636,135258.0
2018-01-22 15:00:00,35.04,35.08,35.04,35.08,85875.0,30.9636,30.999,30.9636,30.999,85875.0
2018-01-22 15:05:00,35.08,35.08,35.07,35.07,124905.0,30.999,30.999,30.9901,30.9901,124905.0
2018-01-22 15:10:00,35.07,35.07,35.04,35.05,69117.0,30.9901,30.9901,30.9636,30.9725,69117.0
2018-01-22 15:15:00,35.05,35.05,35.03,35.04,124566.0,30.9725,30.9725,30.9548,30.9636,124566.0
2018-01-22 15:20:00,35.04,35.04,35.02,35.03,427836.0,30.9636,30.9636,30.9459,30.9548,427836.0
2018-01-22 15:25:00,35.03,35.07,35.03,35.06,129123.0,30.9548,30.9901,30.9548,30.9813,129123.0
2018-01-22 15:30:00,35.06,35.08,35.05,35.06,174456.0,30.9813,30.999,30.9725,30.9813,174456.0
2018-01-22 15:35:00,35.06,35.06,35.04,35.05,149139.0,30.9813,30.9813,30.9636,30.9725,149139.0
2018-01-22 15:40:00,35.05,35.09,35.05,35.07,384186.0,30.9725,31.0078,30.9725,30.9901,384186.0
2018-01-22 15:45:00,35.08,35.13,35.08,35.13,223740.0,30.999,31.0431,30.999,31.0431,223740.0
2018-01-22 15:50:00,35.13,35.14,35.1,35.1,518556.0,31.0431,31.052,31.0166,31.0166,518556.0
2018-01-22 15:55:00,35.1,35.15,35.1,35.14,1208232.0,31.0166,31.0608,31.0166,31.052,1208232.0
2018-01-23 09:30:00,35.1,35.13,34.86,34.97,733821.0,31.0166,31.0431,30.8046,30.9018,733821.0
2018-01-23 09:35:00,34.97,35.08,34.96,35.0,193698.0,30.9018,30.999,30.8929,30.9283,193698.0
2018-01-23 09:40:00,35.01,35.02,34.88,34.95,326394.0,30.9371,30.9459,30.8222,30.8841,326394.0
2018-01-23 09:45:00,34.94,35.04,34.93,35.02,312699.0,30.8753,30.9636,30.8664,30.9459,312699.0
2018-01-23 09:50:00,35.03,35.07,34.98,35.07,254070.0,30.9548,30.9901,30.9106,30.9901,254070.0
2018-01-23 09:55:00,35.07,35.11,35.03,35.1,466896.0,30.9901,31.0255,30.9548,31.0166,466896.0
2018-01-23 10:00:00,35.1,35.1,35.02,35.03,304926.0,31.0166,31.0166,30.9459,30.9548,304926.0
2018-01-23 10:05:00,35.02,35.1,35.02,35.1,183837.0,30.9459,31.0166,30.9459,31.0166,183837.0
2018-01-23 10:10:00,35.1,35.19,35.1,35.16,270564.0,31.0166,31.0962,31.0166,31.0697,270564.0
2018-01-23 10:15:00,35.15,35.2,35.14,35.19,283017.0,31.0608,31.105,31.052,31.0962,283017.0
2018-01-23 10:20:00,35.19,35.24,35.19,35.22,588810.0,31.0962,31.1404,31.0962,31.1227,588810.0
2018-01-23 10:25:00,35.23,35.23,35.18,35.18,181260.0,31.1315,31.1315,31.0873,31.0873,181260.0
2018-01-23 10:30:00,35.18,35.18,35.08,35.12,226029.0,31.0873,31.0873,30.999,31.0343,226029.0
2018-01-23 10:35:00,35.11,35.18,35.09,35.18,234135.0,31.0255,31.0873,31.0078,31.0873,234135.0
2018-01-23 10:40:00,35.18,35.2,35.13,35.15,132048.0,31.0873,31.105,31.0431,31.0608,132048.0
2018-01-23 10:45:00,35.16,35.16,35.13,35.14,141255.0,31.0697,31.0697,31.0431,31.052,141255.0
2018-01-23 10:50:00,35.14,35.16,35.14,35.15,172677.0,31.052,31.0697,31.052,31.0608,172677.0
2018-01-23 10:55:00,35.15,35.21,35.15,35.21,201582.0,31.0608,31.1138,31.0608,31.1138,201582.0
2018-01-23 11:00:00,35.21,35.26,35.21,35.25,190773.0,31.1138,31.158,31.1138,31.1492,190773.0
2018-01-23 11:05:00,35.25,35.28,35.23,35.25,256770.0,31.1492,31.1757,31.1315,31.1492,256770.0
2018-01-23 11:10:00,35.25,35.26,35.19,35.21,160500.0,31.1492,31.158,31.0962,31.1138,160500.0
2018-01-23 11:15:00,35.21,35.26,35.18,35.25,237297.0,31.1138,31.158,31.0873,31.1492,237297.0
2018-01-23 11:20:00,35.25,35.31,35.25,35.3,197910.0,31.1492,31.2022,31.1492,31.1934,197910.0
2018-01-23 11:25:00,35.3,35.3,35.26,35.3,209133.0,31.1934,31.1934,31.158,31.1934,209133.0
2018-01-23 11:30:00,35.3,35.32,35.29,35.3,219030.0,31.1934,31.211,31.1845,31.1934,219030.0
2018-01-23 11:35:00,35.3,35.31,35.25,35.28,167238.0,31.1934,31.2022,31.1492,31.1757,167238.0
2018-01-23 11:40:00,35.28,35.29,35.25,35.28,581460.0,31.1757,31.1845,31.1492,31.1757,581460.0
2018-01-23 11:45:00,35.28,35.31,35.28,35.3,97056.0,31.1757,31.2022,31.1757,31.1934,97056.0
2018-01-23 11:50:00,35.29,35.3,35.24,35.25,137919.0,31.1845,31.1934,31.1404,31.1492,137919.0
2018-01-23 11:55:00,35.25,35.26,35.23,35.23,92439.0,31.1492,31.158,31.1315,31.1315,92439.0
2018-01-23 12:00:00,35.23,35.26,35.22,35.25,93435.0,31.1315,31.158,31.1227,31.1492,93435.0
2018-01-23 12:05:00,35.25,35.27,35.22,35.22,101712.0,31.1492,31.1669,31.1227,31.1227,101712.0
2018-01-23 12:10:00,35.22,35.22,35.18,35.2,85326.0,31.1227,31.1227,31.0873,31.105,85326.0
2018-01-23 12:15:00,35.2,35.24,35.2,35.23,152772.0,31.105,31.1404,31.105,31.1315,152772.0
2018-01-23 12:20:00,35.24,35.25,35.22,35.22,70953.0,31.1404,31.1492,31.1227,31.1227,70953.0
2018-01-23 12:25:00,35.22,35.24,35.22,35.24,108345.0,31.1227,31.1404,31.1227,31.1404,108345.0
2018-01-23 12:30:00,35.25,35.26,35.24,35.24,97725.0,31.1492,31.158,31.1404,31.1404,97725.0
2018-01-23 12:35:00,35.24,35.24,35.21,35.22,169380.0,31.1404,31.1404,31.1138,31.1227,169380.0
2018-01-23 12:40:00,35.22,35.22,35.2,35.22,108339.0,31.1227,31.1227,31.105,31.1227,108339.0
2018-01-23 12:45:00,35.22,35.22,35.21,35.22,115242.0,31.1227,31.1227,31.1138,31.1227,115242.0
2018-01-23 12:50:00,35.22,35.22,35.21,35.22,60501.0,31.1227,31.1227,31.1138,31.1227,60501.0
2018-01-23 12:55:00,35.21,35.25,35.21,35.25,88602.0,31.1138,31.1492,31.1138,31.1492,88602.0
2018-01-23 13:00:00,35.25,35.29,35.25,35.26,86118.0,31.1492,31.1845,31.1492,31.158,86118.0
2018-01-23 13:05:00,35.26,35.27,35.24,35.25,122958.0,31.158,31.1669,31.1404,31.1492,122958.0
2018-01-23 13:10:00,35.24,35.26,35.23,35.24,77943.0,31.1404,31.158,31.1315,31.1404,77943.0
2018-01-23 13:15:00,35.24,35.26,35.23,35.24,111687.0,31.1404,31.158,31.1315,31.1404,111687.0
2018-01-23 13:20:00,35.24,35.28,35.24,35.27,70272.0,31.1404,31.1757,31.1404,31.1669,70272.0
2018-01-23 13:25:00,35.28,35.32,35.27,35.31,188631.0,31.1757,31.211,31.1669,31.2022,188631.0
2018-01-23 13:30:00,35.31,35.33,35.31,35.33,144534.0,31.2022,31.2199,31.2022,31.2199,144534.0
2018-01-23 13:35:00,35.33,35.33,35.3,35.32,167838.0,31.2199,31.2199,31.1934,31.211,167838.0
2018-01-23 13:40:00,35.32,35.34,35.3,35.3,286695.0,31.211,31.2287,31.1934,31.1934,286695.0
2018-01-23 13:45:00,35.3,35.35,35.3,35.34,184281.0,31.1934,31.2376,31.1934,31.2287,184281.0
2018-01-23 13:50:00,35.34,35.37,35.34,35.36,158397.0,31.2287,31.2552,31.2287,31.2464,158397.0
2018-01-23 13:55:00,35.36,35.38,35.35,35.35,147978.0,31.2464,31.2641,31.2376,31.2376,147978.0
2018-01-23 14:00:00,35.36,35.37,35.32,35.33,247248.0,31.2464,31.2552,31.211,31.2199,247248.0
2018-01-23 14:05:00,35.33,35.33,35.3,35.3,602991.0,31.2199,31.2199,31.1934,31.1934,602991.0
2018-01-23 14:10:00,35.3,35.32,35.3,35.32,93027.0,31.1934,31.211,31.1934,31.211,93027.0
2018-01-23 14:15:00,35.31,35.32,35.29,35.3,244581.0,31.2022,31.211,31.1845,31.1934,244581.0
2018-01-23 14:20:00,35.3,35.3,35.29,35.3,214152.0,31.1934,31.1934,31.1845,31.1934,214152.0
2018-01-23 14:25:00,35.3,35.32,35.29,35.31,115071.0,31.1934,31.211,31.1845,31.2022,115071.0
2018-01-23 14:30:00,35.31,35.32,35.3,35.3,150420.0,31.2022,31.211,31.1934,31.1934,150420.0
2018-01-23 14:35:00,35.3,35.32,35.3,35.31,150606.0,31.1934,31.211,31.1934,31.2022,150606.0
2018-01-23 14:40:00,35.31,35.32,35.3,35.31,178089.0,31.2022,31.211,31.1934,31.2022,178089.0
2018-01-23 14:45:00,35.31,35.33,35.3,35.32,161541.0,31.2022,31.2199,31.1934,31.211,161541.0
2018-01-23 14:50:00,35.32,35.34,35.32,35.33,140145.0,31.211,31.2287,31.211,31.2199,140145.0
2018-01-23 14:55:00,35.33,35.33,35.31,35.32,147333.0,31.2199,31.2199,31.2022,31.211,147333.0
2018-01-23 15:00:00,35.32,35.32,35.3,35.32,153354.0,31.211,31.211,31.1934,31.211,153354.0
2018-01-23 15:05:00,35.32,35.32,35.3,35.32,107277.0,31.211,31.211,31.1934,31.211,107277.0
2018-01-23 15:10:00,35.32,35.33,35.29,35.31,331767.0,31.211,31.2199,31.1845,31.2022,331767.0
2018-01-23 15:15:00,35.31,35.32,35.29,35.31,151386.0,31.2022,31.211,31.1845,31.2022,151386.0
2018-01-23 15:20:00,35.31,35.35,35.31,35.35,340056.0,31.2022,31.2376,31.2022,31.2376,340056.0
2018-01-23 15:25:00,35.35,35.35,35.33,35.35,190164.0,31.2376,31.2376,31.2199,31.2376,190164.0
2018-01-23 15:30:00,35.35,35.36,35.33,35.33,244713.0,31.2376,31.2464,31.2199,31.2199,244713.0
2018-01-23 15:35:00,35.33,35.34,35.32,35.34,160428.0,31.2199,31.2287,31.211,31.2287,160428.0
2018-01-23 15:40:00,35.34,35.35,35.31,35.32,375726.0,31.2287,31.2376,31.2022,31.211,375726.0
2018-01-23 15:45:00,35.31,35.34,35.31,35.32,696159.0,31.2022,31.2287,31.2022,31.211,696159.0
2018-01-23 15:50:00,35.32,35.33,35.3,35.31,622170.0,31.211,31.2199,31.1934,31.2022,622170.0
2018-01-23 15:55:00,35.31,35.33,35.3,35.31,963579.0,31.2022,31.2199,31.1934,31.2022,963579.0
2018-01-24 09:30:00,35.45,35.48,35.21,35.3,502365.0,31.3259,31.3524,31.1138,31.1934,502365.0
2018-01-24 09:35:00,35.3,35.32,35.26,35.28,204933.0,31.1934,31.211,31.158,31.1757,204933.0
2018-01-24 09:40:00,35.28,35.36,35.26,35.33,301422.0,31.1757,31.2464,31.158,31.2199,301422.0
2018-01-24 09:45:00,35.33,35.39,35.28,35.38,356784.0,31.2199,31.2729,31.1757,31.2641,356784.0
2018-01-24 09:50:00,35.38,35.4,35.37,35.37,197667.0,31.2641,31.2817,31.2552,31.2552,197667.0
2018-01-24 09:55:00,35.37,35.44,35.37,35.4,350448.0,31.2552,31.3171,31.2552,31.2817,350448.0
2018-01-24 10:00:00,35.4,35.44,35.39,35.41,242571.0,31.2817,31.3171,31.2729,31.2906,242571.0
2018-01-24 10:05:00,35.41,35.42,35.35,35.37,149502.0,31.2906,31.2994,31.2376,31.2552,149502.0
2018-01-24 10:10:00,35.37,35.42,35.36,35.41,167490.0,31.2552,31.2994,31.2464,31.2906,167490.0
2018-01-24 10:15:00,35.41,35.42,35.37,35.38,154773.0,31.2906,31.2994,31.2552,31.2641,154773.0
2018-01-24 10:20:00,35.38,35.39,35.36,35.37,196950.0,31.2641,31.2729,31.2464,31.2552,196950.0
2018-01-24 10:25:00,35.37,35.39,35.36,35.37,115338.0,31.2552,31.2729,31.2464,31.2552,115338.0
2018-01-24 10:30:00,35.38,35.4,35.38,35.39,165270.0,31.2641,31.2817,31.2641,31.2729,165270.0
2018-01-24 10:35:00,35.39,35.42,35.37,35.41,135486.0,31.2729,31.2994,31.2552,31.2906,135486.0
2018-01-24 10:40:00,35.41,35.41,35.38,35.38,116406.0,31.2906,31.2906,31.2641,31.2641,116406.0
2018-01-24 10:45:00,35.39,35.39,35.36,35.36,100914.0,31.2729,31.2729,31.2464,31.2464,100914.0
2018-01-24 10:50:00,35.36,35.36,35.33,35.34,89505.0,31.2464,31.2464,31.2199,31.2287,89505.0
2018-01-24 10:55:00,35.34,35.34,35.3,35.31,199176.0,31.2287,31.2287,31.1934,31.2022,199176.0
2018-01-24 11:00:00,35.31,35.33,35.31,35.33,99471.0,31.2022,31.2199,31.2022,31.2199,99471.0
2018-01-24 11:05:00,35.33,35.38,35.33,35.36,104529.0,31.2199,31.2641,31.2199,31.2464,104529.0
2018-01-24 11:10:00,35.36,35.37,35.28,35.29,154323.0,31.2464,31.2552,31.1757,31.1845,154323.0
2018-01-24 11:15:00,35.29,35.3,35.22,35.27,214902.0,31.1845,31.1934,31.1227,31.1669,214902.0
2018-01-24 11:20:00,35.26,35.3,35.26,35.28,120495.0,31.158,31.1934,31.158,31.1757,120495.0
2018-01-24 11:25:00,35.28,35.31,35.28,35.3,219933.0,31.1757,31.2022,31.1757,31.1934,219933.0
2018-01-24 11:30:00,35.3,35.31,35.23,35.23,280023.0,31.1934,31.2022,31.1315,31.1315,280023.0
2018-01-24 11:35:00,35.23,35.25,35.13,35.17,405531.0,31.1315,31.1492,31.0431,31.0785,405531.0
2018-01-24 11:40:00,35.17,35.17,35.09,35.12,176895.0,31.0785,31.0785,31.0078,31.0343,176895.0
2018-01-24 11:45:00,35.12,35.15,35.1,35.15,119805.0,31.0343,31.0608,31.0166,31.0608,119805.0
2018-01-24 11:50:00,35.15,35.21,35.14,35.2,128157.0,31.0608,31.1138,31.052,31.105,128157.0
2018-01-24 11:55:00,35.2,35.24,35.19,35.22,74991.0,31.105,31.1404,31.0962,31.1227,74991.0
2018-01-24 12:00:00,35.22,35.23,35.17,35.18,131412.0,31.1227,31.1315,31.0785,31.0873,131412.0
2018-01-24 12:05:00,35.18,35.21,35.18,35.18,122283.0,31.0873,31.1138,31.0873,31.0873,122283.0
2018-01-24 12:10:00,35.18,35.19,35.14,35.15,125694.0,31.0873,31.0962,31.052,31.0608,125694.0
2018-01-24 12:15:00,35.15,35.19,35.14,35.19,85443.0,31.0608,31.0962,31.052,31.0962,85443.0
2018-01-24 12:20:00,35.19,35.2,35.13,35.15,190881.0,31.0962,31.105,31.0431,31.0608,190881.0
2018-01-24 12:25:00,35.15,35.17,35.14,35.15,101136.0,31.0608,31.0785,31.052,31.0608,101136.0
2018-01-24 12:30:00,35.15,35.15,35.12,35.14,121440.0,31.0608,31.0608,31.0343,31.052,121440.0
2018-01-24 12:35:00,35.14,35.14,35.09,35.1,131751.0,31.052,31.052,31.0078,31.0166,131751.0
2018-01-24 12:40:00,35.09,35.1,35.06,35.09,112611.0,31.0078,31.0166,30.9813,31.0078,112611.0
2018-01-24 12:45:00,35.09,35.1,35.06,35.07,119994.0,31.0078,31.0166,30.9813,30.9901,119994.0
2018-01-24 12:50:00,35.07,35.1,35.06,35.06,169284.0,30.9901,31.0166,30.9813,30.9813,169284.0
2018-01-24 12:55:00,35.06,35.12,35.06,35.1,97698.0,30.9813,31.0343,30.9813,31.0166,97698.0
2018-01-24 13:00:00,35.1,35.11,35.07,35.08,107712.0,31.0166,31.0255,30.9901,30.999,107712.0
2018-01-24 13:05:00,35.08,35.08,35.01,35.01,134427.0,30.999,30.999,30.9371,30.9371,134427.0
2018-01-24 13:10:00,35.02,35.03,34.94,35.02,352857.0,30.9459,30.9548,30.8753,30.9459,352857.0
2018-01-24 13:15:00,35.02,35.02,34.95,34.97,142842.0,30.9459,30.9459,30.8841,30.9018,142842.0
2018-01-24 13:20:00,34.97,34.99,34.95,34.99,132618.0,30.9018,30.9194,30.8841,30.9194,132618.0
2018-01-24 13:25:00,34.99,35.05,34.98,35.03,165222.0,30.9194,30.9725,30.9106,30.9548,165222.0
2018-01-24 13:30:00,35.03,35.08,35.03,35.08,101409.0,30.9548,30.999,30.9548,30.999,101409.0
2018-01-24 13:35:00,35.08,35.1,35.03,35.09,141516.0,30.999,31.0166,30.9548,31.0078,141516.0
2018-01-24 13:40:00,35.08,35.14,35.08,35.13,115272.0,30.999,31.052,30.999,31.0431,115272.0
2018-01-24 13:45:00,35.13,35.15,35.12,35.12,101646.0,31.0431,31.0608,31.0343,31.0343,101646.0
2018-01-24 13:50:00,35.12,35.14,35.1,35.14,174495.0,31.0343,31.052,31.0166,31.052,174495.0
2018-01-24 13:55:00,35.15,35.15,35.12,35.14,84741.0,31.0608,31.0608,31.0343,31.052,84741.0
2018-01-24 14:00:00,35.14,35.16,35.13,35.15,88245.0,31.052,31.0697,31.0431,31.0608,88245.0
2018-01-24 14:05:00,35.14,35.16,35.13,35.13,111096.0,31.052,31.0697,31.0431,31.0431,111096.0
2018-01-24 14:10:00,35.14,35.15,35.13,35.14,75729.0,31.052,31.0608,31.0431,31.052,75729.0
2018-01-24 14:15:00,35.14,35.18,35.13,35.18,149475.0,31.052,31.0873,31.0431,31.0873,149475.0
2018-01-24 14:20:00,35.18,35.19,35.17,35.19,58806.0,31.0873,31.0962,31.0785,31.0962,58806.0
2018-01-24 14:25:00,35.19,35.23,35.19,35.22,165027.0,31.0962,31.1315,31.0962,31.1227,165027.0
2018-01-24 14:30:00,35.22,35.23,35.2,35.22,117900.0,31.1227,31.1315,31.105,31.1227,117900.0
2018-01-24 14:35:00,35.23,35.26,35.22,35.26,94851.0,31.1315,31.158,31.1227,31.158,94851.0
2018-01-24 14:40:00,35.26,35.26,35.24,35.26,118611.0,31.158,31.158,31.1404,31.158,118611.0
2018-01-24 14:45:00,35.26,35.28,35.26,35.26,125649.0,31.158,31.1757,31.158,31.158,125649.0
2018-01-24 14:50:00,35.26,35.27,35.25,35.26,75420.0,31.158,31.1669,31.1492,31.158,75420.0
2018-01-24 14:55:00,35.26,35.27,35.25,35.26,110232.0,31.158,31.1669,31.1492,31.158,110232.0
2018-01-24 15:00:00,35.26,35.26,35.24,35.25,98448.0,31.158,31.158,31.1404,31.1492,98448.0
2018-01-24 15:05:00,35.25,35.27,35.24,35.26,139893.0,31.1492,31.1669,31.1404,31.158,139893.0
2018-01-24 15:10:00,35.26,35.27,35.25,35.25,126747.0,31.158,31.1669,31.1492,31.1492,126747.0
2018-01-24 15:15:00,35.26,35.27,35.24,35.25,109131.0,31.158,31.1669,31.1404,31.1492,109131.0
2018-01-24 15:20:00,35.25,35.25,35.22,35.24,150378.0,31.1492,31.1492,31.1227,31.1404,150378.0
2018-01-24 15:25:00,35.24,35.26,35.23,35.25,115635.0,31.1404,31.158,31.1315,31.1492,115635.0
2018-01-24 15:30:00,35.25,35.29,35.24,35.27,306414.0,31.1492,31.1845,31.1404,31.1669,306414.0
2018-01-24 15:35:00,35.27,35.29,35.27,35.28,150093.0,31.1669,31.1845,31.1669,31.1757,150093.0
2018-01-24 15:40:00,35.28,35.28,35.24,35.28,231924.0,31.1757,31.1757,31.1404,31.1757,231924.0
2018-01-24 15:45:00,35.27,35.33,35.27,35.31,343725.0,31.1669,31.2199,31.1669,31.2022,343725.0
2018-01-24 15:50:00,35.31,35.31,35.28,35.29,287190.0,31.2022,31.2022,31.1757,31.1845,287190.0
2018-01-24 15:55:00,35.29,35.3,35.25,35.27,828963.0,31.1845,31.1934,31.1492,31.1669,828963.0
2018-01-25 09:30:00,35.28,35.49,35.28,35.47,660477.0,31.1757,31.3613,31.1757,31.3436,660477.0
2018-01-25 09:35:00,35.47,35.51,35.32,35.32,291450.0,31.3436,31.3789,31.211,31.211,291450.0
2018-01-25 09:40:00,35.31,35.38,35.29,35.37,253305.0,31.2022,31.2641,31.1845,31.2552,253305.0
2018-01-25 09:45:00,35.36,35.36,35.28,35.32,162813.0,31.2464,31.2464,31.1757,31.211,162813.0
2018-01-25 09:50:00,35.32,35.44,35.29,35.43,246168.0,31.211,31.3171,31.1845,31.3082,246168.0
2018-01-25 09:55:00,35.43,35.43,35.34,35.38,201669.0,31.3082,31.3082,31.2287,31.2641,201669.0
2018-01-25 10:00:00,35.38,35.5,35.38,35.46,226284.0,31.2641,31.3701,31.2641,31.3348,226284.0
2018-01-25 10:05:00,35.47,35.49,35.36,35.37,138654.0,31.3436,31.3613,31.2464,31.2552,138654.0
2018-01-25 10:10:00,35.37,35.46,35.36,35.46,160182.0,31.2552,31.3348,31.2464,31.3348,160182.0
2018-01-25 10:15:00,35.45,35.48,35.43,35.43,133650.0,31.3259,31.3524,31.3082,31.3082,133650.0
2018-01-25 10:20:00,35.43,35.48,35.42,35.44,139200.0,31.3082,31.3524,31.2994,31.3171,139200.0
2018-01-25 10:25:00,35.44,35.46,35.44,35.45,176367.0,31.3171,31.3348,31.3171,31.3259,176367.0
2018-01-25 10:30:00,35.45,35.49,35.44,35.48,127986.0,31.3259,31.3613,31.3171,31.3524,127986.0
2018-01-25 10:35:00,35.49,35.53,35.48,35.49,200640.0,31.3613,31.3966,31.3524,31.3613,200640.0
2018-01-25 10:40:00,35.49,35.53,35.49,35.5,165771.0,31.3613,31.3966,31.3613,31.3701,165771.0
2018-01-25 10:45:00,35.5,35.53,35.47,35.5,231021.0,31.3701,31.3966,31.3436,31.3701,231021.0
2018-01-25 10:50:00,35.5,35.53,35.5,35.52,168402.0,31.3701,31.3966,31.3701,31.3878,168402.0
2018-01-25 10:55:00,35.52,35.52,35.46,35.47,116214.0,31.3878,31.3878,31.3348,31.3436,116214.0
2018-01-25 11:00:00,35.47,35.47,35.45,35.47,84822.0,31.3436,31.3436,31.3259,31.3436,84822.0
2018-01-25 11:05:00,35.47,35.49,35.47,35.48,126063.0,31.3436,31.3613,31.3436,31.3524,126063.0
2018-01-25 11:10:00,35.48,35.54,35.47,35.52,288342.0,31.3524,31.4055,31.3436,31.3878,288342.0
2018-01-25 11:15:00,35.52,35.53,35.49,35.5,113847.0,31.3878,31.3966,31.3613,31.3701,113847.0
2018-01-25 11:20:00,35.5,35.5,35.47,35.48,84993.0,31.3701,31.3701,31.3436,31.3524,84993.0
2018-01-25 11:25:00,35.48,35.5,35.46,35.5,118479.0,31.3524,31.3701,31.3348,31.3701,118479.0
2018-01-25 11:30:00,35.5,35.5,35.48,35.48,61005.0,31.3701,31.3701,31.3524,31.3524,61005.0
2018-01-25 11:35:00,35.48,35.52,35.48,35.51,226230.0,31.3524,31.3878,31.3524,31.3789,226230.0
2018-01-25 11:40:00,35.5,35.51,35.48,35.48,179511.0,31.3701,31.3789,31.3524,31.3524,179511.0
2018-01-25 11:45:00,35.48,35.48,35.44,35.45,94485.0,31.3524,31.3524,31.3171,31.3259,94485.0
2018-01-25 11:50:00,35.45,35.48,35.43,35.47,278247.0,31.3259,31.3524,31.3082,31.3436,278247.0
2018-01-25 11:55:00,35.47,35.5,35.45,35.45,104310.0,31.3436,31.3701,31.3259,31.3259,104310.0
2018-01-25 12:00:00,35.46,35.46,35.42,35.44,151629.0,31.3348,31.3348,31.2994,31.3171,151629.0
2018-01-25 12:05:00,35.44,35.46,35.44,35.45,88896.0,31.3171,31.3348,31.3171,31.3259,88896.0
2018-01-25 12:10:00,35.45,35.48,35.45,35.48,54957.0,31.3259,31.3524,31.3259,31.3524,54957.0
2018-01-25 12:15:00,35.48,35.5,35.47,35.48,87312.0,31.3524,31.3701,31.3436,31.3524,87312.0
2018-01-25 12:20:00,35.48,35.48,35.44,35.47,182766.0,31.3524,31.3524,31.3171,31.3436,182766.0
2018-01-25 12:25:00,35.47,35.49,35.46,35.48,64986.0,31.3436,31.3613,31.3348,31.3524,64986.0
2018-01-25 12:30:00,35.48,35.5,35.48,35.49,56847.0,31.3524,31.3701,31.3524,31.3613,56847.0
2018-01-25 12:35:00,35.49,35.51,35.48,35.49,105468.0,31.3613,31.3789,31.3524,31.3613,105468.0
2018-01-25 12:40:00,35.49,35.5,35.48,35.49,111204.0,31.3613,31.3701,31.3524,31.3613,111204.0
2018-01-25 12:45:00,35.49,35.51,35.48,35.51,113103.0,31.3613,31.3789,31.3524,31.3789,113103.0
2018-01-25 12:50:00,35.51,35.52,35.48,35.48,182883.0,31.3789,31.3878,31.3524,31.3524,182883.0
2018-01-25 12:55:00,35.48,35.5,35.48,35.49,76698.0,31.3524,31.3701,31.3524,31.3613,76698.0
2018-01-25 13:00:00,35.49,35.49,35.46,35.47,102996.0,31.3613,31.3613,31.3348,31.3436,102996.0
2018-01-25 13:05:00,35.47,35.49,35.47,35.49,49452.0,31.3436,31.3613,31.3436,31.3613,49452.0
2018-01-25 13:10:00,35.49,35.51,35.49,35.5,56691.0,31.3613,31.3789,31.3613,31.3701,56691.0
2018-01-25 13:15:00,35.5,35.52,35.5,35.52,63726.0,31.3701,31.3878,31.3701,31.3878,63726.0
2018-01-25 13:20:00,35.52,35.52,35.49,35.49,90756.0,31.3878,31.3878,31.3613,31.3613,90756.0
2018-01-25 13:25:00,35.49,35.49,35.48,35.49,56043.0,31.3613,31.3613,31.3524,31.3613,56043.0
2018-01-25 13:30:00,35.49,35.49,35.46,35.48,62250.0,31.3613,31.3613,31.3348,31.3524,62250.0
2018-01-25 13:35:00,35.47,35.5,35.47,35.5,51426.0,31.3436,31.3701,31.3436,31.3701,51426.0
2018-01-25 13:40:00,35.5,35.51,35.49,35.5,67389.0,31.3701,31.3789,31.3613,31.3701,67389.0
2018-01-25 13:45:00,35.5,35.52,35.5,35.51,132726.0,31.3701,31.3878,31.3701,31.3789,132726.0
2018-01-25 13:50:00,35.51,35.52,35.5,35.5,82752.0,31.3789,31.3878,31.3701,31.3701,82752.0
2018-01-25 13:55:00,35.5,35.53,35.5,35.53,79320.0,31.3701,31.3966,31.3701,31.3966,79320.0
2018-01-25 14:00:00,35.53,35.57,35.53,35.54,243429.0,31.3966,31.432,31.3966,31.4055,243429.0
2018-01-25 14:05:00,35.54,35.54,35.53,35.54,61407.0,31.4055,31.4055,31.3966,31.4055,61407.0
2018-01-25 14:10:00,35.54,35.56,35.49,35.52,518415.0,31.4055,31.4231,31.3613,31.3878,518415.0
2018-01-25 14:15:00,35.52,35.53,35.49,35.52,115056.0,31.3878,31.3966,31.3613,31.3878,115056.0
2018-01-25 14:20:00,35.52,35.53,35.49,35.49,125673.0,31.3878,31.3966,31.3613,31.3613,125673.0
2018-01-25 14:25:00,35.49,35.51,35.48,35.5,158736.0,31.3613,31.3789,31.3524,31.3701,158736.0
2018-01-25 14:30:00,35.5,35.5,35.48,35.49,167811.0,31.3701,31.3701,31.3524,31.3613,167811.0
2018-01-25 14:35:00,35.49,35.49,35.47,35.48,155277.0,31.3613,31.3613,31.3436,31.3524,155277.0
2018-01-25 14:40:00,35.48,35.49,35.46,35.48,84699.0,31.3524,31.3613,31.3348,31.3524,84699.0
2018-01-25 14:45:00,35.48,35.48,35.43,35.47,142356.0,31.3524,31.3524,31.3082,31.3436,142356.0
2018-01-25 14:50:00,35.47,35.48,35.45,35.48,96909.0,31.3436,31.3524,31.3259,31.3524,96909.0
2018-01-25 14:55:00,35.48,35.54,35.47,35.5,124014.0,31.3524,31.4055,31.3436,31.3701,124014.0
2018-01-25 15:00:00,35.5,35.51,35.48,35.51,129030.0,31.3701,31.3789,31.3524,31.3789,129030.0
2018-01-25 15:05:00,35.51,35.54,35.49,35.49,449856.0,31.3789,31.4055,31.3613,31.3613,449856.0
2018-01-25 15:10:00,35.48,35.48,35.43,35.47,201057.0,31.3524,31.3524,31.3082,31.3436,201057.0
2018-01-25 15:15:00,35.48,35.52,35.47,35.52,101472.0,31.3524,31.3878,31.3436,31.3878,101472.0
2018-01-25 15:20:00,35.51,35.54,35.51,35.53,150729.0,31.3789,31.4055,31.3789,31.3966,150729.0
2018-01-25 15:25:00,35.53,35.55,35.52,35.54,141066.0,31.3966,31.4143,31.3878,31.4055,141066.0
2018-01-25 15:30:00,35.54,35.54,35.52,35.53,185370.0,31.4055,31.4055,31.3878,31.3966,185370.0
2018-01-25 15:35:00,35.53,35.53,35.51,35.53,128364.0,31.3966,31.3966,31.3789,31.3966,128364.0
2018-01-25 15:40:00,35.53,35.57,35.52,35.56,663903.0,31.3966,31.432,31.3878,31.4231,663903.0
2018-01-25 15:45:00,35.56,35.6,35.55,35.55,636357.0,31.4231,31.4585,31.4143,31.4143,636357.0
2018-01-25 15:50:00,35.55,35.56,35.53,35.53,529617.0,31.4143,31.4231,31.3966,31.3966,529617.0
2018-01-25 15:55:00,35.53,35.57,35.52,35.53,1005846.0,31.3966,31.432,31.3878,31.3966,1005846.0
2018-01-26 09:30:00,35.67,35.7,35.56,35.59,640626.0,31.5203,31.5468,31.4231,31.4496,640626.0
2018-01-26 09:35:00,35.59,35.71,35.58,35.69,167781.0,31.4496,31.5557,31.4408,31.538,167781.0
2018-01-26 09:40:00,35.68,35.69,35.64,35.64,167460.0,31.5292,31.538,31.4938,31.4938,167460.0
2018-01-26 09:45:00,35.65,35.65,35.58,35.64,256740.0,31.5027,31.5027,31.4408,31.4938,256740.0
2018-01-26 09:50:00,35.64,35.65,35.58,35.59,877200.0,31.4938,31.5027,31.4408,31.4496,877200.0
2018-01-26 09:55:00,35.59,35.62,35.58,35.6,211038.0,31.4496,31.4761,31.4408,31.4585,211038.0
2018-01-26 10:00:00,35.61,35.63,35.6,35.62,166014.0,31.4673,31.485,31.4585,31.4761,166014.0
2018-01-26 10:05:00,35.62,35.66,35.6,35.63,166551.0,31.4761,31.5115,31.4585,31.485,166551.0
2018-01-26 10:10:00,35.63,35.69,35.61,35.68,202113.0,31.485,31.538,31.4673,31.5292,202113.0
2018-01-26 10:15:00,35.68,35.69,35.65,35.66,137571.0,31.5292,31.538,31.5027,31.5115,137571.0
2018-01-26 10:20:00,35.66,35.68,35.65,35.66,111966.0,31.5115,31.5292,31.5027,31.5115,111966.0
2018-01-26 10:25:00,35.66,35.74,35.65,35.74,131262.0,31.5115,31.5822,31.5027,31.5822,131262.0
2018-01-26 10:30:00,35.73,35.81,35.72,35.8,166617.0,31.5733,31.644,31.5645,31.6352,166617.0
2018-01-26 10:35:00,35.8,35.88,35.79,35.87,234321.0,31.6352,31.7059,31.6264,31.6971,234321.0
2018-01-26 10:40:00,35.87,35.88,35.84,35.85,133788.0,31.6971,31.7059,31.6706,31.6794,133788.0
2018-01-26 10:45:00,35.85,35.86,35.82,35.84,99309.0,31.6794,31.6882,31.6529,31.6706,99309.0
2018-01-26 10:50:00,35.84,35.85,35.78,35.81,129909.0,31.6706,31.6794,31.6175,31.644,129909.0
2018-01-26 10:55:00,35.81,35.81,35.78,35.78,88428.0,31.644,31.644,31.6175,31.6175,88428.0
2018-01-26 11:00:00,35.78,35.79,35.74,35.75,131979.0,31.6175,31.6264,31.5822,31.591,131979.0
2018-01-26 11:05:00,35.75,35.77,35.73,35.76,188034.0,31.591,31.6087,31.5733,31.5999,188034.0
2018-01-26 11:10:00,35.76,35.77,35.75,35.77,58737.0,31.5999,31.6087,31.591,31.6087,58737.0
2018-01-26 11:15:00,35.77,35.79,35.76,35.79,94512.0,31.6087,31.6264,31.5999,31.6264,94512.0
2018-01-26 11:20:00,35.78,35.79,35.76,35.76,119802.0,31.6175,31.6264,31.5999,31.5999,119802.0
2018-01-26 11:25:00,35.76,35.77,35.75,35.76,88038.0,31.5999,31.6087,31.591,31.5999,88038.0
2018-01-26 11:30:00,35.76,35.77,35.74,35.74,122382.0,31.5999,31.6087,31.5822,31.5822,122382.0
2018-01-26 11:35:00,35.74,35.75,35.73,35.75,112323.0,31.5822,31.591,31.5733,31.591,112323.0
2018-01-26 11:40:00,35.75,35.75,35.7,35.7,171309.0,31.591,31.591,31.5468,31.5468,171309.0
2018-01-26 11:45:00,35.7,35.7,35.64,35.7,655524.0,31.5468,31.5468,31.4938,31.5468,655524.0
2018-01-26 11:50:00,35.7,35.72,35.7,35.71,85878.0,31.5468,31.5645,31.5468,31.5557,85878.0
2018-01-26 11:55:00,35.7,35.74,35.7,35.74,98463.0,31.5468,31.5822,31.5468,31.5822,98463.0
2018-01-26 12:00:00,35.74,35.74,35.71,35.72,73233.0,31.5822,31.5822,31.5557,31.5645,73233.0
2018-01-26 12:05:00,35.72,35.73,35.71,35.72,75045.0,31.5645,31.5733,31.5557,31.5645,75045.0
2018-01-26 12:10:00,35.72,35.73,35.72,35.72,70032.0,31.5645,31.5733,31.5645,31.5645,70032.0
2018-01-26 12:15:00,35.72,35.76,35.72,35.76,64929.0,31.5645,31.5999,31.5645,31.5999,64929.0
2018-01-26 12:20:00,35.76,35.8,35.76,35.8,142053.0,31.5999,31.6352,31.5999,31.6352,142053.0
2018-01-26 12:25:00,35.8,35.81,35.79,35.81,95241.0,31.6352,31.644,31.6264,31.644,95241.0
2018-01-26 12:30:00,35.81,35.83,35.79,35.83,91875.0,31.644,31.6617,31.6264,31.6617,91875.0
2018-01-26 12:35:00,35.83,35.84,35.82,35.83,76032.0,31.6617,31.6706,31.6529,31.6617,76032.0
2018-01-26 12:40:00,35.84,35.87,35.83,35.86,57195.0,31.6706,31.6971,31.6617,31.6882,57195.0
2018-01-26 12:45:00,35.85,35.88,35.85,35.88,75012.0,31.6794,31.7059,31.6794,31.7059,75012.0
2018-01-26 12:50:00,35.88,35.9,35.88,35.89,75408.0,31.7059,31.7236,31.7059,31.7147,75408.0
2018-01-26 12:55:00,35.89,35.92,35.89,35.89,98649.0,31.7147,31.7412,31.7147,31.7147,98649.0
2018-01-26 13:00:00,35.89,35.91,35.87,35.87,104991.0,31.7147,31.7324,31.6971,31.6971,104991.0
2018-01-26 13:05:00,35.87,35.88,35.86,35.87,194664.0,31.6971,31.7059,31.6882,31.6971,194664.0
2018-01-26 13:10:00,35.86,35.88,35.86,35.87,92448.0,31.6882,31.7059,31.6882,31.6971,92448.0
2018-01-26 13:15:00,35.87,35.88,35.87,35.87,114471.0,31.6971,31.7059,31.6971,31.6971,114471.0
2018-01-26 13:20:00,35.87,35.89,35.87,35.87,82194.0,31.6971,31.7147,31.6971,31.6971,82194.0
2018-01-26 13:25:00,35.87,35.88,35.86,35.87,216597.0,31.6971,31.7059,31.6882,31.6971,216597.0
2018-01-26 13:30:00,35.87,35.87,35.84,35.85,55725.0,31.6971,31.6971,31.6706,31.6794,55725.0
2018-01-26 13:35:00,35.85,35.86,35.85,35.85,67494.0,31.6794,31.6882,31.6794,31.6794,67494.0
2018-01-26 13:40:00,35.85,35.87,35.85,35.85,58863.0,31.6794,31.6971,31.6794,31.6794,58863.0
2018-01-26 13:45:00,35.85,35.88,35.85,35.87,118332.0,31.6794,31.7059,31.6794,31.6971,118332.0
2018-01-26 13:50:00,35.88,35.91,35.87,35.89,97416.0,31.7059,31.7324,31.6971,31.7147,97416.0
2018-01-26 13:55:00,35.89,35.92,35.89,35.91,193767.0,31.7147,31.7412,31.7147,31.7324,193767.0
2018-01-26 14:00:00,35.91,35.91,35.86,35.87,91776.0,31.7324,31.7324,31.6882,31.6971,91776.0
2018-01-26 14:05:00,35.87,35.87,35.84,35.86,74925.0,31.6971,31.6971,31.6706,31.6882,74925.0
2018-01-26 14:10:00,35.86,35.88,35.86,35.88,56559.0,31.6882,31.7059,31.6882,31.7059,56559.0
2018-01-26 14:15:00,35.88,35.89,35.87,35.87,85629.0,31.7059,31.7147,31.6971,31.6971,85629.0
2018-01-26 14:20:00,35.87,35.88,35.86,35.86,122823.0,31.6971,31.7059,31.6882,31.6882,122823.0
2018-01-26 14:25:00,35.86,35.86,35.85,35.86,95727.0,31.6882,31.6882,31.6794,31.6882,95727.0
2018-01-26 14:30:00,35.86,35.87,35.85,35.87,146274.0,31.6882,31.6971,31.6794,31.6971,146274.0
2018-01-26 14:35:00,35.87,35.89,35.87,35.89,215916.0,31.6971,31.7147,31.6971,31.7147,215916.0
2018-01-26 14:40:00,35.89,35.91,35.88,35.9,331149.0,31.7147,31.7324,31.7059,31.7236,331149.0
2018-01-26 14:45:00,35.9,35.92,35.9,35.92,150969.0,31.7236,31.7412,31.7236,31.7412,150969.0
2018-01-26 14:50:00,35.92,35.92,35.9,35.9,148647.0,31.7412,31.7412,31.7236,31.7236,148647.0
2018-01-26 14:55:00,35.9,35.9,35.87,35.87,127719.0,31.7236,31.7236,31.6971,31.6971,127719.0
2018-01-26 15:00:00,35.87,35.88,35.86,35.87,144477.0,31.6971,31.7059,31.6882,31.6971,144477.0
2018-01-26 15:05:00,35.87,35.92,35.86,35.91,238440.0,31.6971,31.7412,31.6882,31.7324,238440.0
2018-01-26 15:10:00,35.91,35.95,35.91,35.93,235014.0,31.7324,31.7678,31.7324,31.7501,235014.0
2018-01-26 15:15:00,35.93,35.95,35.93,35.94,146019.0,31.7501,31.7678,31.7501,31.7589,146019.0
2018-01-26 15:20:00,35.94,35.94,35.92,35.94,325725.0,31.7589,31.7589,31.7412,31.7589,325725.0
2018-01-26 15:25:00,35.94,35.96,35.93,35.93,227820.0,31.7589,31.7766,31.7501,31.7501,227820.0
2018-01-26 15:30:00,35.93,35.95,35.92,35.94,303933.0,31.7501,31.7678,31.7412,31.7589,303933.0
2018-01-26 15:35:00,35.94,35.99,35.94,35.99,253995.0,31.7589,31.8031,31.7589,31.8031,253995.0
2018-01-26 15:40:00,35.99,36.04,35.96,36.03,531024.0,31.8031,31.8473,31.7766,31.8384,531024.0
2018-01-26 15:45:00,36.03,36.08,36.03,36.08,458529.0,31.8384,31.8826,31.8384,31.8826,458529.0
2018-01-26 15:50:00,36.08,36.1,36.07,36.1,437877.0,31.8826,31.9003,31.8738,31.9003,437877.0
2018-01-26 15:55:00,36.1,36.14,36.1,36.13,1163715.0,31.9003,31.9357,31.9003,31.9268,1163715.0
2018-01-29 09:30:00,36.04,36.18,36.02,36.07,774060.0,31.8473,31.971,31.8296,31.8738,774060.0
2018-01-29 09:35:00,36.08,36.11,36.04,36.05,261006.0,31.8826,31.9091,31.8473,31.8561,261006.0
2018-01-29 09:40:00,36.05,36.07,36.03,36.04,181314.0,31.8561,31.8738,31.8384,31.8473,181314.0
2018-01-29 09:45:00,36.04,36.07,36.0,36.07,243654.0,31.8473,31.8738,31.8119,31.8738,243654.0
2018-01-29 09:50:00,36.07,36.2,36.06,36.17,391941.0,31.8738,31.9887,31.865,31.9622,391941.0
2018-01-29 09:55:00,36.18,36.24,36.17,36.19,240744.0,31.971,32.024,31.9622,31.9798,240744.0
2018-01-29 10:00:00,36.2,36.2,36.16,36.18,172464.0,31.9887,31.9887,31.9533,31.971,172464.0
2018-01-29 10:05:00,36.18,36.18,36.11,36.11,156147.0,31.971,31.971,31.9091,31.9091,156147.0
2018-01-29 10:10:00,36.1,36.15,36.09,36.11,207228.0,31.9003,31.9445,31.8915,31.9091,207228.0
2018-01-29 10:15:00,36.11,36.11,36.08,36.09,175119.0,31.9091,31.9091,31.8826,31.8915,175119.0
2018-01-29 10:20:00,36.1,36.12,36.08,36.11,214218.0,31.9003,31.918,31.8826,31.9091,214218.0
2018-01-29 10:25:00,36.12,36.13,36.11,36.13,250362.0,31.918,31.9268,31.9091,31.9268,250362.0
2018-01-29 10:30:00,36.14,36.14,36.1,36.11,208575.0,31.9357,31.9357,31.9003,31.9091,208575.0
2018-01-29 10:35:00,36.12,36.14,36.09,36.1,151527.0,31.918,31.9357,31.8915,31.9003,151527.0
2018-01-29 10:40:00,36.11,36.17,36.1,36.12,249855.0,31.9091,31.9622,31.9003,31.918,249855.0
2018-01-29 10:45:00,36.13,36.15,36.12,36.13,302799.0,31.9268,31.9445,31.918,31.9268,302799.0
2018-01-29 10:50:00,36.13,36.16,36.13,36.13,114192.0,31.9268,31.9533,31.9268,31.9268,114192.0
2018-01-29 10:55:00,36.13,36.24,36.13,36.23,230715.0,31.9268,32.024,31.9268,32.0152,230715.0
2018-01-29 11:00:00,36.22,36.23,36.13,36.14,163863.0,32.0063,32.0152,31.9268,31.9357,163863.0
2018-01-29 11:05:00,36.14,36.17,36.13,36.17,152127.0,31.9357,31.9622,31.9268,31.9622,152127.0
2018-01-29 11:10:00,36.17,36.2,36.16,36.2,157716.0,31.9622,31.9887,31.9533,31.9887,157716.0
2018-01-29 11:15:00,36.2,36.2,36.18,36.18,100365.0,31.9887,31.9887,31.971,31.971,100365.0
2018-01-29 11:20:00,36.19,36.23,36.18,36.23,129147.0,31.9798,32.0152,31.971,32.0152,129147.0
2018-01-29 11:25:00,36.23,36.24,36.2,36.22,103506.0,32.0152,32.024,31.9887,32.0063,103506.0
2018-01-29 11:30:00,36.22,36.25,36.2,36.25,190092.0,32.0063,32.0329,31.9887,32.0329,190092.0
2018-01-29 11:35:00,36.25,36.33,36.25,36.3,334380.0,32.0329,32.1035,32.0329,32.077,334380.0
2018-01-29 11:40:00,36.3,36.31,36.25,36.31,151284.0,32.077,32.0859,32.0329,32.0859,151284.0
2018-01-29 11:45:00,36.31,36.41,36.3,36.38,453198.0,32.0859,32.1742,32.077,32.1477,453198.0
2018-01-29 11:50:00,36.38,36.44,36.37,36.43,232677.0,32.1477,32.2007,32.1389,32.1919,232677.0
2018-01-29 11:55:00,36.43,36.49,36.43,36.45,319290.0,32.1919,32.2449,32.1919,32.2096,319290.0
2018-01-29 12:00:00,36.45,36.45,36.4,36.4,284418.0,32.2096,32.2096,32.1654,32.1654,284418.0
2018-01-29 12:05:00,36.4,36.43,36.37,36.41,130803.0,32.1654,32.1919,32.1389,32.1742,130803.0
2018-01-29 12:10:00,36.41,36.43,36.39,36.42,122700.0,32.1742,32.1919,32.1566,32.1831,122700.0
2018-01-29 12:15:00,36.42,36.47,36.42,36.45,118659.0,32.1831,32.2273,32.1831,32.2096,118659.0
2018-01-29 12:20:00,36.45,36.46,36.42,36.42,143541.0,32.2096,32.2184,32.1831,32.1831,143541.0
2018-01-29 12:25:00,36.43,36.44,36.4,36.43,164532.0,32.1919,32.2007,32.1654,32.1919,164532.0
2018-01-29 12:30:00,36.43,36.43,36.38,36.38,141699.0,32.1919,32.1919,32.1477,32.1477,141699.0
2018-01-29 12:35:00,36.38,36.38,36.34,36.35,148179.0,32.1477,32.1477,32.1124,32.1212,148179.0
2018-01-29 12:40:00,36.35,36.36,36.33,36.34,159813.0,32.1212,32.1301,32.1035,32.1124,159813.0
2018-01-29 12:45:00,36.35,36.36,36.31,36.33,185154.0,32.1212,32.1301,32.0859,32.1035,185154.0
2018-01-29 12:50:00,36.33,36.38,36.33,36.38,121722.0,32.1035,32.1477,32.1035,32.1477,121722.0
2018-01-29 12:55:00,36.38,36.44,36.38,36.42,230937.0,32.1477,32.2007,32.1477,32.1831,230937.0
2018-01-29 13:00:00,36.42,36.46,36.42,36.44,135354.0,32.1831,32.2184,32.1831,32.2007,135354.0
2018-01-29 13:05:00,36.43,36.44,36.41,36.42,100146.0,32.1919,32.2007,32.1742,32.1831,100146.0
2018-01-29 13:10:00,36.42,36.43,36.4,36.42,69138.0,32.1831,32.1919,32.1654,32.1831,69138.0
2018-01-29 13:15:00,36.42,36.43,36.41,36.41,81747.0,32.1831,32.1919,32.1742,32.1742,81747.0
2018-01-29 13:20:00,36.41,36.44,36.4,36.44,71289.0,32.1742,32.2007,32.1654,32.2007,71289.0
2018-01-29 13:25:00,36.44,36.44,36.43,36.44,69270.0,32.2007,32.2007,32.1919,32.2007,69270.0
2018-01-29 13:30:00,36.44,36.44,36.42,36.43,143589.0,32.2007,32.2007,32.1831,32.1919,143589.0
2018-01-29 13:35:00,36.43,36.49,36.43,36.48,140604.0,32.1919,32.2449,32.1919,32.2361,140604.0
2018-01-29 13:40:00,36.48,36.48,36.44,36.44,126993.0,32.2361,32.2361,32.2007,32.2007,126993.0
2018-01-29 13:45:00,36.44,36.46,36.43,36.44,142842.0,32.2007,32.2184,32.1919,32.2007,142842.0
2018-01-29 13:50:00,36.45,36.47,36.43,36.44,111723.0,32.2096,32.2273,32.1919,32.2007,111723.0
2018-01-29 13:55:00,36.45,36.47,36.44,36.46,128340.0,32.2096,32.2273,32.2007,32.2184,128340.0
2018-01-29 14:00:00,36.46,36.49,36.46,36.46,131013.0,32.2184,32.2449,32.2184,32.2184,131013.0
2018-01-29 14:05:00,36.46,36.48,36.46,36.48,90762.0,32.2184,32.2361,32.2184,32.2361,90762.0
2018-01-29 14:10:00,36.48,36.53,36.47,36.52,222198.0,32.2361,32.2803,32.2273,32.2714,222198.0
2018-01-29 14:15:00,36.52,36.58,36.51,36.57,194319.0,32.2714,32.3245,32.2626,32.3156,194319.0
2018-01-29 14:20:00,36.57,36.58,36.54,36.54,167133.0,32.3156,32.3245,32.2891,32.2891,167133.0
2018-01-29 14:25:00,36.54,36.54,36.51,36.54,118800.0,32.2891,32.2891,32.2626,32.2891,118800.0
2018-01-29 14:30:00,36.53,36.56,36.51,36.52,231945.0,32.2803,32.3068,32.2626,32.2714,231945.0
2018-01-29 14:35:00,36.52,36.52,36.5,36.51,211458.0,32.2714,32.2714,32.2538,32.2626,211458.0
2018-01-29 14:40:00,36.51,36.59,36.5,36.57,266766.0,32.2626,32.3333,32.2538,32.3156,266766.0
2018-01-29 14:45:00,36.57,36.61,36.55,36.59,437046.0,32.3156,32.351,32.298,32.3333,437046.0
2018-01-29 14:50:00,36.59,36.62,36.58,36.59,323394.0,32.3333,32.3598,32.3245,32.3333,323394.0
2018-01-29 14:55:00,36.58,36.6,36.57,36.59,332349.0,32.3245,32.3421,32.3156,32.3333,332349.0
2018-01-29 15:00:00,36.59,36.59,36.56,36.57,246366.0,32.3333,32.3333,32.3068,32.3156,246366.0
2018-01-29 15:05:00,36.57,36.61,36.56,36.61,450165.0,32.3156,32.351,32.3068,32.351,450165.0
2018-01-29 15:10:00,36.61,36.62,36.59,36.61,254682.0,32.351,32.3598,32.3333,32.351,254682.0
2018-01-29 15:15:00,36.61,36.65,36.61,36.64,309117.0,32.351,32.3863,32.351,32.3775,309117.0
2018-01-29 15:20:00,36.64,36.65,36.62,36.65,325206.0,32.3775,32.3863,32.3598,32.3863,325206.0
2018-01-29 15:25:00,36.65,36.66,36.64,36.64,315243.0,32.3863,32.3952,32.3775,32.3775,315243.0
2018-01-29 15:30:00,36.64,36.66,36.62,36.62,348924.0,32.3775,32.3952,32.3598,32.3598,348924.0
2018-01-29 15:35:00,36.62,36.63,36.57,36.58,284157.0,32.3598,32.3686,32.3156,32.3245,284157.0
2018-01-29 15:40:00,36.57,36.58,36.52,36.53,363657.0,32.3156,32.3245,32.2714,32.2803,363657.0
2018-01-29 15:45:00,36.52,36.52,36.46,36.48,559785.0,32.2714,32.2714,32.2184,32.2361,559785.0
2018-01-29 15:50:00,36.49,36.56,36.48,36.56,570888.0,32.2449,32.3068,32.2361,32.3068,570888.0
2018-01-29 15:55:00,36.56,36.57,36.52,36.52,1610196.0,32.3068,32.3156,32.2714,32.2714,1610196.0
2018-01-30 09:30:00,36.39,36.46,36.27,36.34,1053807.0,32.1566,32.2184,32.0505,32.1124,1053807.0
2018-01-30 09:35:00,36.34,36.37,36.21,36.24,514032.0,32.1124,32.1389,31.9975,32.024,514032.0
2018-01-30 09:40:00,36.25,36.26,36.05,36.06,446157.0,32.0329,32.0417,31.8561,31.865,446157.0
2018-01-30 09:45:00,36.06,36.06,35.94,35.98,455643.0,31.865,31.865,31.7589,31.7943,455643.0
2018-01-30 09:50:00,35.98,36.01,35.86,35.86,478860.0,31.7943,31.8208,31.6882,31.6882,478860.0
2018-01-30 09:55:00,35.87,35.88,35.77,35.81,432594.0,31.6971,31.7059,31.6087,31.644,432594.0
2018-01-30 10:00:00,35.81,35.84,35.78,35.8,454374.0,31.644,31.6706,31.6175,31.6352,454374.0
2018-01-30 10:05:00,35.8,35.81,35.72,35.78,428265.0,31.6352,31.644,31.5645,31.6175,428265.0
2018-01-30 10:10:00,35.78,35.84,35.77,35.79,332217.0,31.6175,31.6706,31.6087,31.6264,332217.0
2018-01-30 10:15:00,35.79,35.8,35.74,35.75,320121.0,31.6264,31.6352,31.5822,31.591,320121.0
2018-01-30 10:20:00,35.75,35.79,35.72,35.79,293613.0,31.591,31.6264,31.5645,31.6264,293613.0
2018-01-30 10:25:00,35.79,35.98,35.79,35.96,357447.0,31.6264,31.7943,31.6264,31.7766,357447.0
2018-01-30 10:30:00,35.97,36.01,35.96,36.0,283521.0,31.7854,31.8208,31.7766,31.8119,283521.0
2018-01-30 10:35:00,36.0,36.07,35.99,36.06,420153.0,31.8119,31.8738,31.8031,31.865,420153.0
2018-01-30 10:40:00,36.07,36.12,36.04,36.06,335535.0,31.8738,31.918,31.8473,31.865,335535.0
2018-01-30 10:45:00,36.06,36.09,35.96,35.97,263673.0,31.865,31.8915,31.7766,31.7854,263673.0
2018-01-30 10:50:00,35.96,35.98,35.9,35.97,196956.0,31.7766,31.7943,31.7236,31.7854,196956.0
2018-01-30 10:55:00,35.97,36.02,35.95,36.02,161202.0,31.7854,31.8296,31.7678,31.8296,161202.0
2018-01-30 11:00:00,36.02,36.05,36.0,36.02,196656.0,31.8296,31.8561,31.8119,31.8296,196656.0
2018-01-30 11:05:00,36.02,36.03,35.97,36.01,165945.0,31.8296,31.8384,31.7854,31.8208,165945.0
2018-01-30 11:10:00,36.01,36.02,35.97,35.99,199602.0,31.8208,31.8296,31.7854,31.8031,199602.0
2018-01-30 11:15:00,36.0,36.04,35.99,36.02,187047.0,31.8119,31.8473,31.8031,31.8296,187047.0
2018-01-30 11:20:00,36.02,36.03,35.95,35.96,223896.0,31.8296,31.8384,31.7678,31.7766,223896.0
2018-01-30 11:25:00,35.95,35.96,35.88,35.89,147066.0,31.7678,31.7766,31.7059,31.7147,147066.0
2018-01-30 11:30:00,35.9,35.94,35.9,35.93,169947.0,31.7236,31.7589,31.7236,31.7501,169947.0
2018-01-30 11:35:00,35.93,36.01,35.93,35.97,127512.0,31.7501,31.8208,31.7501,31.7854,127512.0
2018-01-30 11:40:00,35.97,36.03,35.96,36.02,151272.0,31.7854,31.8384,31.7766,31.8296,151272.0
2018-01-30 11:45:00,36.01,36.07,35.97,35.97,160110.0,31.8208,31.8738,31.7854,31.7854,160110.0
2018-01-30 11:50:00,35.97,35.98,35.92,35.92,128961.0,31.7854,31.7943,31.7412,31.7412,128961.0
2018-01-30 11:55:00,35.92,35.93,35.88,35.91,156681.0,31.7412,31.7501,31.7059,31.7324,156681.0
2018-01-30 12:00:00,35.91,35.93,35.89,35.92,129816.0,31.7324,31.7501,31.7147,31.7412,129816.0
2018-01-30 12:05:00,35.92,35.95,35.91,35.95,118569.0,31.7412,31.7678,31.7324,31.7678,118569.0
2018-01-30 12:10:00,35.95,35.95,35.91,35.94,123228.0,31.7678,31.7678,31.7324,31.7589,123228.0
2018-01-30 12:15:00,35.93,35.97,35.91,35.96,110667.0,31.7501,31.7854,31.7324,31.7766,110667.0
2018-01-30 12:20:00,35.96,35.99,35.95,35.97,134658.0,31.7766,31.8031,31.7678,31.7854,134658.0
2018-01-30 12:25:00,35.97,35.97,35.92,35.93,171411.0,31.7854,31.7854,31.7412,31.7501,171411.0
2018-01-30 12:30:00,35.92,35.92,35.88,35.91,120627.0,31.7412,31.7412,31.7059,31.7324,120627.0
2018-01-30 12:35:00,35.91,35.92,35.88,35.88,104931.0,31.7324,31.7412,31.7059,31.7059,104931.0
2018-01-30 12:40:00,35.88,35.93,35.88,35.92,149049.0,31.7059,31.7501,31.7059,31.7412,149049.0
2018-01-30 12:45:00,35.92,35.93,35.89,35.91,124377.0,31.7412,31.7501,31.7147,31.7324,124377.0
2018-01-30 12:50:00,35.91,35.94,35.91,35.94,102156.0,31.7324,31.7589,31.7324,31.7589,102156.0
2018-01-30 12:55:00,35.94,35.94,35.9,35.92,237885.0,31.7589,31.7589,31.7236,31.7412,237885.0
2018-01-30 13:00:00,35.92,35.92,35.87,35.87,139443.0,31.7412,31.7412,31.6971,31.6971,139443.0
2018-01-30 13:05:00,35.87,35.87,35.83,35.83,159078.0,31.6971,31.6971,31.6617,31.6617,159078.0
2018-01-30 13:10:00,35.83,35.85,35.81,35.82,119109.0,31.6617,31.6794,31.644,31.6529,119109.0
2018-01-30 13:15:00,35.82,35.82,35.79,35.8,122466.0,31.6529,31.6529,31.6264,31.6352,122466.0
2018-01-30 13:20:00,35.8,35.82,35.79,35.81,92175.0,31.6352,31.6529,31.6264,31.644,92175.0
2018-01-30 13:25:00,35.81,35.83,35.79,35.81,297690.0,31.644,31.6617,31.6264,31.644,297690.0
2018-01-30 13:30:00,35.81,35.84,35.81,35.82,248856.0,31.644,31.6706,31.644,31.6529,248856.0
2018-01-30 13:35:00,35.82,35.87,35.81,35.85,248814.0,31.6529,31.6971,31.644,31.6794,248814.0
2018-01-30 13:40:00,35.85,35.87,35.85,35.86,245874.0,31.6794,31.6971,31.6794,31.6882,245874.0
2018-01-30 13:45:00,35.86,35.91,35.86,35.91,145788.0,31.6882,31.7324,31.6882,31.7324,145788.0
2018-01-30 13:50:00,35.91,35.94,35.89,35.93,158313.0,31.7324,31.7589,31.7147,31.7501,158313.0
2018-01-30 13:55:00,35.93,35.96,35.93,35.93,88749.0,31.7501,31.7766,31.7501,31.7501,88749.0
2018-01-30 14:00:00,35.93,35.95,35.92,35.95,142761.0,31.7501,31.7678,31.7412,31.7678,142761.0
2018-01-30 14:05:00,35.95,35.97,35.94,35.95,114753.0,31.7678,31.7854,31.7589,31.7678,114753.0
2018-01-30 14:10:00,35.95,36.01,35.94,35.99,167046.0,31.7678,31.8208,31.7589,31.8031,167046.0
2018-01-30 14:15:00,35.99,35.99,35.93,35.93,115866.0,31.8031,31.8031,31.7501,31.7501,115866.0
2018-01-30 14:20:00,35.93,35.94,35.9,35.94,150168.0,31.7501,31.7589,31.7236,31.7589,150168.0
2018-01-30 14:25:00,35.94,35.95,35.91,35.92,135786.0,31.7589,31.7678,31.7324,31.7412,135786.0
2018-01-30 14:30:00,35.92,35.94,35.86,35.87,180324.0,31.7412,31.7589,31.6882,31.6971,180324.0
2018-01-30 14:35:00,35.87,35.87,35.82,35.84,214983.0,31.6971,31.6971,31.6529,31.6706,214983.0
2018-01-30 14:40:00,35.84,35.86,35.82,35.85,269859.0,31.6706,31.6882,31.6529,31.6794,269859.0
2018-01-30 14:45:00,35.85,35.85,35.8,35.81,167730.0,31.6794,31.6794,31.6352,31.644,167730.0
2018-01-30 14:50:00,35.81,35.81,35.78,35.81,203556.0,31.644,31.644,31.6175,31.644,203556.0
2018-01-30 14:55:00,35.81,35.86,35.81,35.84,243189.0,31.644,31.6882,31.644,31.6706,243189.0
2018-01-30 15:00:00,35.85,35.88,35.82,35.86,226431.0,31.6794,31.7059,31.6529,31.6882,226431.0
2018-01-30 15:05:00,35.86,35.89,35.86,35.89,234531.0,31.6882,31.7147,31.6882,31.7147,234531.0
2018-01-30 15:10:00,35.89,35.97,35.89,35.96,302949.0,31.7147,31.7854,31.7147,31.7766,302949.0
2018-01-30 15:15:00,35.96,35.98,35.95,35.96,215202.0,31.7766,31.7943,31.7678,31.7766,215202.0
2018-01-30 15:20:00,35.96,35.99,35.94,35.96,202107.0,31.7766,31.8031,31.7589,31.7766,202107.0
2018-01-30 15:25:00,35.96,35.98,35.95,35.97,143772.0,31.7766,31.7943,31.7678,31.7854,143772.0
2018-01-30 15:30:00,35.97,35.98,35.96,35.97,288132.0,31.7854,31.7943,31.7766,31.7854,288132.0
2018-01-30 15:35:00,35.97,36.02,35.96,36.01,355662.0,31.7854,31.8296,31.7766,31.8208,355662.0
2018-01-30 15:40:00,36.01,36.01,36.0,36.01,380064.0,31.8208,31.8208,31.8119,31.8208,380064.0
2018-01-30 15:45:00,36.01,36.04,36.0,36.02,477135.0,31.8208,31.8473,31.8119,31.8296,477135.0
2018-01-30 15:50:00,36.02,36.02,35.99,35.99,386739.0,31.8296,31.8296,31.8031,31.8031,386739.0
2018-01-30 15:55:00,35.99,36.0,35.91,35.92,1064982.0,31.8031,31.8119,31.7324,31.7412,1064982.0
2018-01-31 09:30:00,35.92,35.99,35.88,35.96,627351.0,31.7412,31.8031,31.7059,31.7766,627351.0
2018-01-31 09:35:00,35.96,36.06,35.94,35.95,313080.0,31.7766,31.865,31.7589,31.7678,313080.0
2018-01-31 09:40:00,35.95,36.03,35.95,36.01,345141.0,31.7678,31.8384,31.7678,31.8208,345141.0
2018-01-31 09:45:00,36.02,36.04,35.99,36.03,229692.0,31.8296,31.8473,31.8031,31.8384,229692.0
2018-01-31 09:50:00,36.03,36.03,35.99,36.02,173712.0,31.8384,31.8384,31.8031,31.8296,173712.0
2018-01-31 09:55:00,36.02,36.03,35.95,35.98,445689.0,31.8296,31.8384,31.7678,31.7943,445689.0
2018-01-31 10:00:00,35.98,36.01,35.98,35.98,163365.0,31.7943,31.8208,31.7943,31.7943,163365.0
2018-01-31 10:05:00,35.98,36.0,35.95,35.96,394260.0,31.7943,31.8119,31.7678,31.7766,394260.0
2018-01-31 10:10:00,35.96,36.02,35.96,36.02,319827.0,31.7766,31.8296,31.7766,31.8296,319827.0
2018-01-31 10:15:00,36.02,36.03,36.0,36.02,70989.0,31.8296,31.8384,31.8119,31.8296,70989.0
2018-01-31 10:20:00,36.02,36.03,36.0,36.0,133890.0,31.8296,31.8384,31.8119,31.8119,133890.0
2018-01-31 10:25:00,36.0,36.01,35.98,35.98,88557.0,31.8119,31.8208,31.7943,31.7943,88557.0
2018-01-31 10:30:00,35.99,35.99,35.95,35.97,116028.0,31.8031,31.8031,31.7678,31.7854,116028.0
2018-01-31 10:35:00,35.97,35.98,35.96,35.96,245289.0,31.7854,31.7943,31.7766,31.7766,245289.0
2018-01-31 10:40:00,35.96,35.97,35.92,35.92,188214.0,31.7766,31.7854,31.7412,31.7412,188214.0
2018-01-31 10:45:00,35.91,35.96,35.9,35.95,109011.0,31.7324,31.7766,31.7236,31.7678,109011.0
2018-01-31 10:50:00,35.94,35.96,35.94,35.96,268485.0,31.7589,31.7766,31.7589,31.7766,268485.0
2018-01-31 10:55:00,35.95,35.95,35.93,35.95,147822.0,31.7678,31.7678,31.7501,31.7678,147822.0
2018-01-31 11:00:00,35.95,35.96,35.94,35.94,161289.0,31.7678,31.7766,31.7589,31.7589,161289.0
2018-01-31 11:05:00,35.94,35.95,35.87,35.87,152889.0,31.7589,31.7678,31.6971,31.6971,152889.0
2018-01-31 11:10:00,35.87,35.92,35.87,35.91,112245.0,31.6971,31.7412,31.6971,31.7324,112245.0
2018-01-31 11:15:00,35.91,35.91,35.84,35.84,80976.0,31.7324,31.7324,31.6706,31.6706,80976.0
2018-01-31 11:20:00,35.84,35.88,35.8,35.82,219489.0,31.6706,31.7059,31.6352,31.6529,219489.0
2018-01-31 11:25:00,35.82,35.82,35.74,35.74,297351.0,31.6529,31.6529,31.5822,31.5822,297351.0
2018-01-31 11:30:00,35.74,35.85,35.74,35.85,142044.0,31.5822,31.6794,31.5822,31.6794,142044.0
2018-01-31 11:35:00,35.85,35.89,35.84,35.88,136419.0,31.6794,31.7147,31.6706,31.7059,136419.0
2018-01-31 11:40:00,35.88,35.88,35.84,35.86,149322.0,31.7059,31.7059,31.6706,31.6882,149322.0
2018-01-31 11:45:00,35.86,35.88,35.86,35.87,133167.0,31.6882,31.7059,31.6882,31.6971,133167.0
2018-01-31 11:50:00,35.87,35.88,35.86,35.88,140940.0,31.6971,31.7059,31.6882,31.7059,140940.0
2018-01-31 11:55:00,35.88,35.88,35.86,35.86,124431.0,31.7059,31.7059,31.6882,31.6882,124431.0
2018-01-31 12:00:00,35.86,35.92,35.85,35.92,165297.0,31.6882,31.7412,31.6794,31.7412,165297.0
2018-01-31 12:05:00,35.92,35.93,35.88,35.9,126552.0,31.7412,31.7501,31.7059,31.7236,126552.0
2018-01-31 12:10:00,35.9,35.92,35.89,35.89,120711.0,31.7236,31.7412,31.7147,31.7147,120711.0
2018-01-31 12:15:00,35.9,35.92,35.89,35.91,231288.0,31.7236,31.7412,31.7147,31.7324,231288.0
2018-01-31 12:20:00,35.91,35.92,35.87,35.89,137970.0,31.7324,31.7412,31.6971,31.7147,137970.0
2018-01-31 12:25:00,35.89,35.89,35.81,35.82,180036.0,31.7147,31.7147,31.644,31.6529,180036.0
2018-01-31 12:30:00,35.82,35.86,35.82,35.83,166707.0,31.6529,31.6882,31.6529,31.6617,166707.0
2018-01-31 12:35:00,35.83,35.84,35.81,35.81,88242.0,31.6617,31.6706,31.644,31.644,88242.0
2018-01-31 12:40:00,35.81,35.82,35.8,35.81,132984.0,31.644,31.6529,31.6352,31.644,132984.0
2018-01-31 12:45:00,35.81,35.86,35.81,35.84,109638.0,31.644,31.6882,31.644,31.6706,109638.0
2018-01-31 12:50:00,35.84,35.87,35.84,35.85,157443.0,31.6706,31.6971,31.6706,31.6794,157443.0
2018-01-31 12:55:00,35.85,35.86,35.83,35.86,166926.0,31.6794,31.6882,31.6617,31.6882,166926.0
2018-01-31 13:00:00,35.86,35.88,35.84,35.85,137682.0,31.6882,31.7059,31.6706,31.6794,137682.0
2018-01-31 13:05:00,35.86,35.91,35.85,35.9,209733.0,31.6882,31.7324,31.6794,31.7236,209733.0
2018-01-31 13:10:00,35.9,35.92,35.89,35.9,164616.0,31.7236,31.7412,31.7147,31.7236,164616.0
2018-01-31 13:15:00,35.89,35.91,35.89,35.9,112668.0,31.7147,31.7324,31.7147,31.7236,112668.0
2018-01-31 13:20:00,35.9,35.92,35.9,35.9,192252.0,31.7236,31.7412,31.7236,31.7236,192252.0
2018-01-31 13:25:00,35.9,35.91,35.87,35.87,55341.0,31.7236,31.7324,31.6971,31.6971,55341.0
2018-01-31 13:30:00,35.88,35.91,35.87,35.9,93129.0,31.7059,31.7324,31.6971,31.7236,93129.0
2018-01-31 13:35:00,35.9,35.9,35.87,35.87,92964.0,31.7236,31.7236,31.6971,31.6971,92964.0
2018-01-31 13:40:00,35.87,35.88,35.85,35.85,66792.0,31.6971,31.7059,31.6794,31.6794,66792.0
2018-01-31 13:45:00,35.85,35.87,35.84,35.87,65355.0,31.6794,31.6971,31.6706,31.6971,65355.0
2018-01-31 13:50:00,35.86,35.86,35.82,35.85,96906.0,31.6882,31.6882,31.6529,31.6794,96906.0
2018-01-31 13:55:00,35.85,35.86,35.82,35.83,257247.0,31.6794,31.6882,31.6529,31.6617,257247.0
2018-01-31 14:00:00,35.85,35.91,35.8,35.82,284346.0,31.6794,31.7324,31.6352,31.6529,284346.0
2018-01-31 14:05:00,35.82,35.87,35.82,35.84,204807.0,31.6529,31.6971,31.6529,31.6706,204807.0
2018-01-31 14:10:00,35.84,35.85,35.79,35.8,136974.0,31.6706,31.6794,31.6264,31.6352,136974.0
2018-01-31 14:15:00,35.8,35.84,35.79,35.83,166635.0,31.6352,31.6706,31.6264,31.6617,166635.0
2018-01-31 14:20:00,35.83,35.84,35.73,35.73,198075.0,31.6617,31.6706,31.5733,31.5733,198075.0
2018-01-31 14:25:00,35.73,35.76,35.7,35.72,159900.0,31.5733,31.5999,31.5468,31.5645,159900.0
2018-01-31 14:30:00,35.72,35.74,35.71,35.72,174060.0,31.5645,31.5822,31.5557,31.5645,174060.0
2018-01-31 14:35:00,35.71,35.71,35.65,35.67,1025739.0,31.5557,31.5557,31.5027,31.5203,1025739.0
2018-01-31 14:40:00,35.67,35.69,35.6,35.61,216615.0,31.5203,31.538,31.4585,31.4673,216615.0
2018-01-31 14:45:00,35.61,35.62,35.47,35.48,343863.0,31.4673,31.4761,31.3436,31.3524,343863.0
2018-01-31 14:50:00,35.47,35.52,35.39,35.51,362289.0,31.3436,31.3878,31.2729,31.3789,362289.0
2018-01-31 14:55:00,35.51,35.54,35.49,35.53,169089.0,31.3789,31.4055,31.3613,31.3966,169089.0
2018-01-31 15:00:00,35.53,35.55,35.49,35.5,267114.0,31.3966,31.4143,31.3613,31.3701,267114.0
2018-01-31 15:05:00,35.5,35.5,35.42,35.43,402435.0,31.3701,31.3701,31.2994,31.3082,402435.0
2018-01-31 15:10:00,35.43,35.44,35.37,35.38,514431.0,31.3082,31.3171,31.2552,31.2641,514431.0
2018-01-31 15:15:00,35.38,35.47,35.36,35.47,315768.0,31.2641,31.3436,31.2464,31.3436,315768.0
2018-01-31 15:20:00,35.47,35.51,35.46,35.5,320793.0,31.3436,31.3789,31.3348,31.3701,320793.0
2018-01-31 15:25:00,35.5,35.52,35.47,35.52,465057.0,31.3701,31.3878,31.3436,31.3878,465057.0
2018-01-31 15:30:00,35.52,35.53,35.49,35.52,311079.0,31.3878,31.3966,31.3613,31.3878,311079.0
2018-01-31 15:35:00,35.52,35.57,35.5,35.55,384309.0,31.3878,31.432,31.3701,31.4143,384309.0
2018-01-31 15:40:00,35.55,35.6,35.54,35.54,434493.0,31.4143,31.4585,31.4055,31.4055,434493.0
2018-01-31 15:45:00,35.54,35.58,35.51,35.52,635106.0,31.4055,31.4408,31.3789,31.3878,635106.0
2018-01-31 15:50:00,35.52,35.57,35.51,35.57,552930.0,31.3878,31.432,31.3789,31.432,552930.0
2018-01-31 15:55:00,35.57,35.61,35.53,35.54,1540593.0,31.432,31.4673,31.3966,31.4055,1540593.0
2018-02-01 09:30:00,35.32,35.33,35.06,35.17,669912.0,31.211,31.2199,30.9813,31.0785,669912.0
2018-02-01 09:35:00,35.2,35.41,35.15,35.4,211788.0,31.105,31.2906,31.0608,31.2817,211788.0
2018-02-01 09:40:00,35.39,35.46,35.37,35.45,218685.0,31.2729,31.3348,31.2552,31.3259,218685.0
2018-02-01 09:45:00,35.46,35.46,35.36,35.37,195621.0,31.3348,31.3348,31.2464,31.2552,195621.0
2018-02-01 09:50:00,35.37,35.37,35.31,35.35,237216.0,31.2552,31.2552,31.2022,31.2376,237216.0
2018-02-01 09:55:00,35.35,35.38,35.3,35.32,250461.0,31.2376,31.2641,31.1934,31.211,250461.0
2018-02-01 10:00:00,35.32,35.34,35.27,35.34,170643.0,31.211,31.2287,31.1669,31.2287,170643.0
2018-02-01 10:05:00,35.34,35.36,35.31,35.32,150561.0,31.2287,31.2464,31.2022,31.211,150561.0
2018-02-01 10:10:00,35.32,35.35,35.3,35.31,174777.0,31.211,31.2376,31.1934,31.2022,174777.0
2018-02-01 10:15:00,35.32,35.35,35.3,35.34,168669.0,31.211,31.2376,31.1934,31.2287,168669.0
2018-02-01 10:20:00,35.34,35.37,35.33,35.35,214983.0,31.2287,31.2552,31.2199,31.2376,214983.0
2018-02-01 10:25:00,35.35,35.36,35.27,35.3,159390.0,31.2376,31.2464,31.1669,31.1934,159390.0
2018-02-01 10:30:00,35.3,35.3,35.23,35.24,243963.0,31.1934,31.1934,31.1315,31.1404,243963.0
2018-02-01 10:35:00,35.24,35.27,35.2,35.21,203670.0,31.1404,31.1669,31.105,31.1138,203670.0
2018-02-01 10:40:00,35.21,35.21,35.12,35.13,275850.0,31.1138,31.1138,31.0343,31.0431,275850.0
2018-02-01 10:45:00,35.13,35.23,35.12,35.19,226866.0,31.0431,31.1315,31.0343,31.0962,226866.0
2018-02-01 10:50:00,35.19,35.2,35.16,35.19,205086.0,31.0962,31.105,31.0697,31.0962,205086.0
2018-02-01 10:55:00,35.19,35.21,35.15,35.16,215136.0,31.0962,31.1138,31.0608,31.0697,215136.0
2018-02-01 11:00:00,35.16,35.23,35.16,35.2,172620.0,31.0697,31.1315,31.0697,31.105,172620.0
2018-02-01 11:05:00,35.2,35.23,35.18,35.21,137040.0,31.105,31.1315,31.0873,31.1138,137040.0
2018-02-01 11:10:00,35.21,35.24,35.2,35.22,120180.0,31.1138,31.1404,31.105,31.1227,120180.0
2018-02-01 11:15:00,35.22,35.27,35.22,35.25,102207.0,31.1227,31.1669,31.1227,31.1492,102207.0
2018-02-01 11:20:00,35.25,35.25,35.2,35.23,84588.0,31.1492,31.1492,31.105,31.1315,84588.0
2018-02-01 11:25:00,35.23,35.24,35.22,35.23,85050.0,31.1315,31.1404,31.1227,31.1315,85050.0
2018-02-01 11:30:00,35.23,35.32,35.21,35.3,221604.0,31.1315,31.211,31.1138,31.1934,221604.0
2018-02-01 11:35:00,35.29,35.34,35.29,35.32,226557.0,31.1845,31.2287,31.1845,31.211,226557.0
2018-02-01 11:40:00,35.32,35.38,35.31,35.36,121707.0,31.211,31.2641,31.2022,31.2464,121707.0
2018-02-01 11:45:00,35.36,35.37,35.34,35.37,113787.0,31.2464,31.2552,31.2287,31.2552,113787.0
2018-02-01 11:50:00,35.37,35.39,35.34,35.35,85434.0,31.2552,31.2729,31.2287,31.2376,85434.0
2018-02-01 11:55:00,35.36,35.41,35.36,35.39,132024.0,31.2464,31.2906,31.2464,31.2729,132024.0
2018-02-01 12:00:00,35.39,35.4,35.35,35.37,145212.0,31.2729,31.2817,31.2376,31.2552,145212.0
2018-02-01 12:05:00,35.36,35.38,35.36,35.38,83307.0,31.2464,31.2641,31.2464,31.2641,83307.0
2018-02-01 12:10:00,35.38,35.4,35.38,35.4,80751.0,31.2641,31.2817,31.2641,31.2817,80751.0
2018-02-01 12:15:00,35.4,35.45,35.4,35.45,165429.0,31.2817,31.3259,31.2817,31.3259,165429.0
2018-02-01 12:20:00,35.45,35.47,35.43,35.43,81270.0,31.3259,31.3436,31.3082,31.3082,81270.0
2018-02-01 12:25:00,35.43,35.44,35.4,35.43,210237.0,31.3082,31.3171,31.2817,31.3082,210237.0
2018-02-01 12:30:00,35.43,35.44,35.42,35.44,86730.0,31.3082,31.3171,31.2994,31.3171,86730.0
2018-02-01 12:35:00,35.44,35.47,35.44,35.45,102378.0,31.3171,31.3436,31.3171,31.3259,102378.0
2018-02-01 12:40:00,35.46,35.46,35.44,35.44,66249.0,31.3348,31.3348,31.3171,31.3171,66249.0
2018-02-01 12:45:00,35.44,35.48,35.44,35.48,120780.0,31.3171,31.3524,31.3171,31.3524,120780.0
2018-02-01 12:50:00,35.48,35.49,35.46,35.46,53943.0,31.3524,31.3613,31.3348,31.3348,53943.0
2018-02-01 12:55:00,35.46,35.46,35.44,35.45,52896.0,31.3348,31.3348,31.3171,31.3259,52896.0
2018-02-01 13:00:00,35.45,35.48,35.45,35.47,63555.0,31.3259,31.3524,31.3259,31.3436,63555.0
2018-02-01 13:05:00,35.48,35.5,35.47,35.49,64875.0,31.3524,31.3701,31.3436,31.3613,64875.0
2018-02-01 13:10:00,35.49,35.5,35.49,35.49,49602.0,31.3613,31.3701,31.3613,31.3613,49602.0
2018-02-01 13:15:00,35.49,35.5,35.48,35.49,60873.0,31.3613,31.3701,31.3524,31.3613,60873.0
2018-02-01 13:20:00,35.48,35.48,35.46,35.48,159036.0,31.3524,31.3524,31.3348,31.3524,159036.0
2018-02-01 13:25:00,35.48,35.49,35.46,35.46,64029.0,31.3524,31.3613,31.3348,31.3348,64029.0
2018-02-01 13:30:00,35.46,35.47,35.43,35.44,64803.0,31.3348,31.3436,31.3082,31.3171,64803.0
2018-02-01 13:35:00,35.44,35.44,35.4,35.4,191598.0,31.3171,31.3171,31.2817,31.2817,191598.0
2018-02-01 13:40:00,35.41,35.41,35.37,35.37,76599.0,31.2906,31.2906,31.2552,31.2552,76599.0
2018-02-01 13:45:00,35.37,35.41,35.37,35.41,77337.0,31.2552,31.2906,31.2552,31.2906,77337.0
2018-02-01 13:50:00,35.4,35.43,35.4,35.41,126681.0,31.2817,31.3082,31.2817,31.2906,126681.0
2018-02-01 13:55:00,35.41,35.47,35.41,35.46,140529.0,31.2906,31.3436,31.2906,31.3348,140529.0
2018-02-01 14:00:00,35.46,35.52,35.46,35.5,191661.0,31.3348,31.3878,31.3348,31.3701,191661.0
2018-02-01 14:05:00,35.5,35.52,35.48,35.49,107208.0,31.3701,31.3878,31.3524,31.3613,107208.0
2018-02-01 14:10:00,35.48,35.49,35.44,35.47,272637.0,31.3524,31.3613,31.3171,31.3436,272637.0
2018-02-01 14:15:00,35.47,35.49,35.42,35.42,208548.0,31.3436,31.3613,31.2994,31.2994,208548.0
2018-02-01 14:20:00,35.42,35.43,35.35,35.4,179877.0,31.2994,31.3082,31.2376,31.2817,179877.0
2018-02-01 14:25:00,35.41,35.46,35.38,35.46,146127.0,31.2906,31.3348,31.2641,31.3348,146127.0
2018-02-01 14:30:00,35.45,35.45,35.39,35.39,147867.0,31.3259,31.3259,31.2729,31.2729,147867.0
2018-02-01 14:35:00,35.39,35.44,35.37,35.39,327345.0,31.2729,31.3171,31.2552,31.2729,327345.0
2018-02-01 14:40:00,35.39,35.43,35.37,35.39,127971.0,31.2729,31.3082,31.2552,31.2729,127971.0
2018-02-01 14:45:00,35.39,35.43,35.39,35.43,135300.0,31.2729,31.3082,31.2729,31.3082,135300.0
2018-02-01 14:50:00,35.42,35.44,35.42,35.42,56328.0,31.2994,31.3171,31.2994,31.2994,56328.0
2018-02-01 14:55:00,35.43,35.44,35.42,35.42,106575.0,31.3082,31.3171,31.2994,31.2994,106575.0
2018-02-01 15:00:00,35.42,35.42,35.37,35.37,117750.0,31.2994,31.2994,31.2552,31.2552,117750.0
2018-02-01 15:05:00,35.37,35.39,35.34,35.37,131940.0,31.2552,31.2729,31.2287,31.2552,131940.0
2018-02-01 15:10:00,35.37,35.4,35.34,35.34,113052.0,31.2552,31.2817,31.2287,31.2287,113052.0
2018-02-01 15:15:00,35.33,35.35,35.32,35.33,253512.0,31.2199,31.2376,31.211,31.2199,253512.0
2018-02-01 15:20:00,35.32,35.33,35.31,35.32,107238.0,31.211,31.2199,31.2022,31.211,107238.0
2018-02-01 15:25:00,35.32,35.33,35.27,35.28,149460.0,31.211,31.2199,31.1669,31.1757,149460.0
2018-02-01 15:30:00,35.28,35.28,35.15,35.16,583176.0,31.1757,31.1757,31.0608,31.0697,583176.0
2018-02-01 15:35:00,35.16,35.22,35.16,35.21,300054.0,31.0697,31.1227,31.0697,31.1138,300054.0
2018-02-01 15:40:00,35.21,35.21,35.15,35.15,341364.0,31.1138,31.1138,31.0608,31.0608,341364.0
2018-02-01 15:45:00,35.15,35.17,35.14,35.16,776193.0,31.0608,31.0785,31.052,31.0697,776193.0
2018-02-01 15:50:00,35.17,35.22,35.16,35.18,446673.0,31.0785,31.1227,31.0697,31.0873,446673.0
2018-02-01 15:55:00,35.18,35.21,35.17,35.18,970314.0,31.0873,31.1138,31.0785,31.0873,970314.0
2018-02-02 09:30:00,35.05,35.22,35.03,35.18,710640.0,30.9725,31.1227,30.9548,31.0873,710640.0
2018-02-02 09:35:00,35.18,35.19,35.07,35.11,439179.0,31.0873,31.0962,30.9901,31.0255,439179.0
2018-02-02 09:40:00,35.11,35.16,35.1,35.16,170202.0,31.0255,31.0697,31.0166,31.0697,170202.0
2018-02-02 09:45:00,35.15,35.16,35.11,35.14,165981.0,31.0608,31.0697,31.0255,31.052,165981.0
2018-02-02 09:50:00,35.14,35.15,35.08,35.08,290178.0,31.052,31.0608,30.999,30.999,290178.0
2018-02-02 09:55:00,35.07,35.14,35.01,35.13,265101.0,30.9901,31.052,30.9371,31.0431,265101.0
2018-02-02 10:00:00,35.13,35.27,35.11,35.18,256815.0,31.0431,31.1669,31.0255,31.0873,256815.0
2018-02-02 10:05:00,35.18,35.32,35.13,35.31,334563.0,31.0873,31.211,31.0431,31.2022,334563.0
2018-02-02 10:10:00,35.31,35.47,35.3,35.46,463866.0,31.2022,31.3436,31.1934,31.3348,463866.0
2018-02-02 10:15:00,35.45,35.49,35.43,35.43,384447.0,31.3259,31.3613,31.3082,31.3082,384447.0
2018-02-02 10:20:00,35.44,35.44,35.33,35.34,312051.0,31.3171,31.3171,31.2199,31.2287,312051.0
2018-02-02 10:25:00,35.34,35.36,35.3,35.33,261822.0,31.2287,31.2464,31.1934,31.2199,261822.0
2018-02-02 10:30:00,35.33,35.34,35.31,35.33,255504.0,31.2199,31.2287,31.2022,31.2199,255504.0
2018-02-02 10:35:00,35.33,35.34,35.29,35.29,182766.0,31.2199,31.2287,31.1845,31.1845,182766.0
2018-02-02 10:40:00,35.28,35.3,35.24,35.25,179007.0,31.1757,31.1934,31.1404,31.1492,179007.0
2018-02-02 10:45:00,35.24,35.25,35.21,35.25,152313.0,31.1404,31.1492,31.1138,31.1492,152313.0
2018-02-02 10:50:00,35.25,35.33,35.23,35.32,240822.0,31.1492,31.2199,31.1315,31.211,240822.0
2018-02-02 10:55:00,35.33,35.36,35.27,35.3,346803.0,31.2199,31.2464,31.1669,31.1934,346803.0
2018-02-02 11:00:00,35.31,35.34,35.23,35.25,261735.0,31.2022,31.2287,31.1315,31.1492,261735.0
2018-02-02 11:05:00,35.25,35.3,35.24,35.3,194976.0,31.1492,31.1934,31.1404,31.1934,194976.0
2018-02-02 11:10:00,35.3,35.34,35.29,35.33,170424.0,31.1934,31.2287,31.1845,31.2199,170424.0
2018-02-02 11:15:00,35.32,35.33,35.29,35.32,246657.0,31.211,31.2199,31.1845,31.211,246657.0
2018-02-02 11:20:00,35.33,35.34,35.3,35.32,153336.0,31.2199,31.2287,31.1934,31.211,153336.0
2018-02-02 11:25:00,35.32,35.33,35.3,35.31,205992.0,31.211,31.2199,31.1934,31.2022,205992.0
2018-02-02 11:30:00,35.31,35.34,35.31,35.33,197544.0,31.2022,31.2287,31.2022,31.2199,197544.0
2018-02-02 11:35:00,35.33,35.4,35.31,35.4,246849.0,31.2199,31.2817,31.2022,31.2817,246849.0
2018-02-02 11:40:00,35.41,35.43,35.35,35.35,124272.0,31.2906,31.3082,31.2376,31.2376,124272.0
2018-02-02 11:45:00,35.34,35.34,35.28,35.29,187701.0,31.2287,31.2287,31.1757,31.1845,187701.0
2018-02-02 11:50:00,35.29,35.36,35.28,35.36,132978.0,31.1845,31.2464,31.1757,31.2464,132978.0
2018-02-02 11:55:00,35.36,35.36,35.23,35.24,200637.0,31.2464,31.2464,31.1315,31.1404,200637.0
2018-02-02 12:00:00,35.23,35.3,35.21,35.29,257691.0,31.1315,31.1934,31.1138,31.1845,257691.0
2018-02-02 12:05:00,35.29,35.29,35.26,35.29,131139.0,31.1845,31.1845,31.158,31.1845,131139.0
2018-02-02 12:10:00,35.29,35.32,35.28,35.31,130050.0,31.1845,31.211,31.1757,31.2022,130050.0
2018-02-02 12:15:00,35.31,35.34,35.29,35.31,92313.0,31.2022,31.2287,31.1845,31.2022,92313.0
2018-02-02 12:20:00,35.31,35.33,35.28,35.33,89910.0,31.2022,31.2199,31.1757,31.2199,89910.0
2018-02-02 12:25:00,35.33,35.34,35.3,35.33,102573.0,31.2199,31.2287,31.1934,31.2199,102573.0
2018-02-02 12:30:00,35.32,35.33,35.29,35.31,162357.0,31.211,31.2199,31.1845,31.2022,162357.0
2018-02-02 12:35:00,35.31,35.36,35.31,35.32,144759.0,31.2022,31.2464,31.2022,31.211,144759.0
2018-02-02 12:40:00,35.32,35.43,35.32,35.42,268476.0,31.211,31.3082,31.211,31.2994,268476.0
2018-02-02 12:45:00,35.42,35.43,35.36,35.39,106629.0,31.2994,31.3082,31.2464,31.2729,106629.0
2018-02-02 12:50:00,35.39,35.39,35.36,35.37,96825.0,31.2729,31.2729,31.2464,31.2552,96825.0
2018-02-02 12:55:00,35.36,35.36,35.33,35.34,135828.0,31.2464,31.2464,31.2199,31.2287,135828.0
2018-02-02 13:00:00,35.34,35.34,35.27,35.29,109485.0,31.2287,31.2287,31.1669,31.1845,109485.0
2018-02-02 13:05:00,35.28,35.31,35.27,35.28,96501.0,31.1757,31.2022,31.1669,31.1757,96501.0
2018-02-02 13:10:00,35.28,35.33,35.26,35.32,142077.0,31.1757,31.2199,31.158,31.211,142077.0
2018-02-02 13:15:00,35.32,35.33,35.3,35.3,82515.0,31.211,31.2199,31.1934,31.1934,82515.0
2018-02-02 13:20:00,35.3,35.3,35.24,35.24,125943.0,31.1934,31.1934,31.1404,31.1404,125943.0
2018-02-02 13:25:00,35.24,35.31,35.23,35.29,131841.0,31.1404,31.2022,31.1315,31.1845,131841.0
2018-02-02 13:30:00,35.29,35.33,35.28,35.28,98970.0,31.1845,31.2199,31.1757,31.1757,98970.0
2018-02-02 13:35:00,35.28,35.28,35.22,35.23,93588.0,31.1757,31.1757,31.1227,31.1315,93588.0
2018-02-02 13:40:00,35.23,35.24,35.2,35.22,120606.0,31.1315,31.1404,31.105,31.1227,120606.0
2018-02-02 13:45:00,35.22,35.23,35.18,35.18,175851.0,31.1227,31.1315,31.0873,31.0873,175851.0
2018-02-02 13:50:00,35.18,35.23,35.17,35.23,281997.0,31.0873,31.1315,31.0785,31.1315,281997.0
2018-02-02 13:55:00,35.23,35.25,35.21,35.22,117402.0,31.1315,31.1492,31.1138,31.1227,117402.0
2018-02-02 14:00:00,35.22,35.22,35.2,35.21,123843.0,31.1227,31.1227,31.105,31.1138,123843.0
2018-02-02 14:05:00,35.21,35.22,35.18,35.2,206445.0,31.1138,31.1227,31.0873,31.105,206445.0
2018-02-02 14:10:00,35.2,35.2,35.15,35.18,156114.0,31.105,31.105,31.0608,31.0873,156114.0
2018-02-02 14:15:00,35.18,35.18,35.12,35.14,155376.0,31.0873,31.0873,31.0343,31.052,155376.0
2018-02-02 14:20:00,35.15,35.17,35.1,35.12,122388.0,31.0608,31.0785,31.0166,31.0343,122388.0
2018-02-02 14:25:00,35.12,35.14,35.03,35.05,196506.0,31.0343,31.052,30.9548,30.9725,196506.0
2018-02-02 14:30:00,35.05,35.11,35.04,35.07,182445.0,30.9725,31.0255,30.9636,30.9901,182445.0
2018-02-02 14:35:00,35.08,35.09,35.04,35.06,243366.0,30.999,31.0078,30.9636,30.9813,243366.0
2018-02-02 14:40:00,35.06,35.1,35.04,35.08,140367.0,30.9813,31.0166,30.9636,30.999,140367.0
2018-02-02 14:45:00,35.08,35.08,35.02,35.04,106071.0,30.999,30.999,30.9459,30.9636,106071.0
2018-02-02 14:50:00,35.03,35.04,34.96,35.03,319953.0,30.9548,30.9636,30.8929,30.9548,319953.0
2018-02-02 14:55:00,35.03,35.04,34.95,34.98,220077.0,30.9548,30.9636,30.8841,30.9106,220077.0
2018-02-02 15:00:00,34.97,35.01,34.91,34.91,226626.0,30.9018,30.9371,30.8487,30.8487,226626.0
2018-02-02 15:05:00,34.91,34.92,34.72,34.72,731604.0,30.8487,30.8576,30.6808,30.6808,731604.0
2018-02-02 15:10:00,34.72,34.88,34.72,34.82,493167.0,30.6808,30.8222,30.6808,30.7692,493167.0
2018-02-02 15:15:00,34.82,34.97,34.8,34.93,336135.0,30.7692,30.9018,30.7515,30.8664,336135.0
2018-02-02 15:20:00,34.93,34.99,34.93,34.99,319812.0,30.8664,30.9194,30.8664,30.9194,319812.0
2018-02-02 15:25:00,34.99,35.01,34.92,34.92,471168.0,30.9194,30.9371,30.8576,30.8576,471168.0
2018-02-02 15:30:00,34.92,34.92,34.87,34.9,247626.0,30.8576,30.8576,30.8134,30.8399,247626.0
2018-02-02 15:35:00,34.9,34.99,34.88,34.98,321069.0,30.8399,30.9194,30.8222,30.9106,321069.0
2018-02-02 15:40:00,34.97,34.97,34.89,34.91,288855.0,30.9018,30.9018,30.8311,30.8487,288855.0
2018-02-02 15:45:00,34.91,34.92,34.86,34.87,349296.0,30.8487,30.8576,30.8046,30.8134,349296.0
2018-02-02 15:50:00,34.87,34.9,34.84,34.85,456900.0,30.8134,30.8399,30.7869,30.7957,456900.0
2018-02-02 15:55:00,34.85,34.85,34.79,34.8,1251345.0,30.7957,30.7957,30.7427,30.7515,1251345.0
2018-02-05 09:30:00,34.47,34.72,34.33,34.72,1406922.0,30.4599,30.6808,30.3362,30.6808,1406922.0
2018-02-05 09:35:00,34.72,34.72,34.61,34.65,414432.0,30.6808,30.6808,30.5836,30.619,414432.0
2018-02-05 09:40:00,34.65,34.71,34.57,34.62,279747.0,30.619,30.672,30.5483,30.5925,279747.0
2018-02-05 09:45:00,34.61,34.66,34.46,34.48,287343.0,30.5836,30.6278,30.4511,30.4688,287343.0
2018-02-05 09:50:00,34.48,34.55,34.47,34.48,300366.0,30.4688,30.5306,30.4599,30.4688,300366.0
2018-02-05 09:55:00,34.47,34.58,34.47,34.56,311481.0,30.4599,30.5571,30.4599,30.5395,311481.0
2018-02-05 10:00:00,34.56,34.61,34.52,34.59,280128.0,30.5395,30.5836,30.5041,30.566,280128.0
2018-02-05 10:05:00,34.59,34.73,34.58,34.72,314976.0,30.566,30.6897,30.5571,30.6808,314976.0
2018-02-05 10:10:00,34.71,34.78,34.69,34.78,198606.0,30.672,30.7339,30.6543,30.7339,198606.0
2018-02-05 10:15:00,34.78,34.81,34.74,34.8,197364.0,30.7339,30.7604,30.6985,30.7515,197364.0
2018-02-05 10:20:00,34.8,34.8,34.76,34.79,242475.0,30.7515,30.7515,30.7162,30.7427,242475.0
2018-02-05 10:25:00,34.79,34.81,34.78,34.78,364782.0,30.7427,30.7604,30.7339,30.7339,364782.0
2018-02-05 10:30:00,34.78,34.78,34.7,34.7,262482.0,30.7339,30.7339,30.6632,30.6632,262482.0
2018-02-05 10:35:00,34.7,34.79,34.69,34.79,233097.0,30.6632,30.7427,30.6543,30.7427,233097.0
2018-02-05 10:40:00,34.78,34.8,34.75,34.79,255309.0,30.7339,30.7515,30.7074,30.7427,255309.0
2018-02-05 10:45:00,34.79,34.87,34.78,34.83,375873.0,30.7427,30.8134,30.7339,30.778,375873.0
2018-02-05 10:50:00,34.83,34.83,34.76,34.8,297420.0,30.778,30.778,30.7162,30.7515,297420.0
2018-02-05 10:55:00,34.79,34.84,34.78,34.81,383046.0,30.7427,30.7869,30.7339,30.7604,383046.0
2018-02-05 11:00:00,34.81,34.83,34.72,34.77,244299.0,30.7604,30.778,30.6808,30.725,244299.0
2018-02-05 11:05:00,34.78,34.79,34.74,34.76,105300.0,30.7339,30.7427,30.6985,30.7162,105300.0
2018-02-05 11:10:00,34.76,34.77,34.73,34.75,128946.0,30.7162,30.725,30.6897,30.7074,128946.0
2018-02-05 11:15:00,34.76,34.79,34.72,34.77,115827.0,30.7162,30.7427,30.6808,30.725,115827.0
2018-02-05 11:20:00,34.76,34.77,34.72,34.75,143199.0,30.7162,30.725,30.6808,30.7074,143199.0
2018-02-05 11:25:00,34.76,34.77,34.71,34.71,154569.0,30.7162,30.725,30.672,30.672,154569.0
2018-02-05 11:30:00,34.71,34.71,34.68,34.7,116418.0,30.672,30.672,30.6455,30.6632,116418.0
2018-02-05 11:35:00,34.7,34.74,34.68,34.71,178884.0,30.6632,30.6985,30.6455,30.672,178884.0
2018-02-05 11:40:00,34.71,34.74,34.69,34.72,184197.0,30.672,30.6985,30.6543,30.6808,184197.0
2018-02-05 11:45:00,34.72,34.72,34.68,34.7,158172.0,30.6808,30.6808,30.6455,30.6632,158172.0
2018-02-05 11:50:00,34.7,34.71,34.68,34.69,79509.0,30.6632,30.672,30.6455,30.6543,79509.0
2018-02-05 11:55:00,34.68,34.8,34.68,34.79,123459.0,30.6455,30.7515,30.6455,30.7427,123459.0
2018-02-05 12:00:00,34.79,34.79,34.74,34.74,139134.0,30.7427,30.7427,30.6985,30.6985,139134.0
2018-02-05 12:05:00,34.74,34.77,34.72,34.72,137832.0,30.6985,30.725,30.6808,30.6808,137832.0
2018-02-05 12:10:00,34.72,34.73,34.69,34.7,80697.0,30.6808,30.6897,30.6543,30.6632,80697.0
2018-02-05 12:15:00,34.7,34.71,34.63,34.65,203376.0,30.6632,30.672,30.6013,30.619,203376.0
2018-02-05 12:20:00,34.64,34.65,34.58,34.6,162432.0,30.6102,30.619,30.5571,30.5748,162432.0
2018-02-05 12:25:00,34.61,34.67,34.6,34.63,132150.0,30.5836,30.6367,30.5748,30.6013,132150.0
2018-02-05 12:30:00,34.62,34.73,34.61,34.7,121695.0,30.5925,30.6897,30.5836,30.6632,121695.0
2018-02-05 12:35:00,34.69,34.71,34.66,34.69,88476.0,30.6543,30.672,30.6278,30.6543,88476.0
2018-02-05 12:40:00,34.69,34.74,34.68,34.71,94131.0,30.6543,30.6985,30.6455,30.672,94131.0
2018-02-05 12:45:00,34.71,34.75,34.67,34.73,122364.0,30.672,30.7074,30.6367,30.6897,122364.0
2018-02-05 12:50:00,34.73,34.78,34.71,34.71,87207.0,30.6897,30.7339,30.672,30.672,87207.0
2018-02-05 12:55:00,34.71,34.74,34.65,34.66,110232.0,30.672,30.6985,30.619,30.6278,110232.0
2018-02-05 13:00:00,34.66,34.66,34.56,34.57,205023.0,30.6278,30.6278,30.5395,30.5483,205023.0
2018-02-05 13:05:00,34.57,34.6,34.5,34.5,153054.0,30.5483,30.5748,30.4864,30.4864,153054.0
2018-02-05 13:10:00,34.51,34.56,34.49,34.54,206367.0,30.4953,30.5395,30.4776,30.5218,206367.0
2018-02-05 13:15:00,34.55,34.56,34.48,34.49,250263.0,30.5306,30.5395,30.4688,30.4776,250263.0
2018-02-05 13:20:00,34.49,34.54,34.49,34.5,146691.0,30.4776,30.5218,30.4776,30.4864,146691.0
2018-02-05 13:25:00,34.5,34.5,34.4,34.47,231813.0,30.4864,30.4864,30.3981,30.4599,231813.0
2018-02-05 13:30:00,34.48,34.53,34.46,34.48,155802.0,30.4688,30.5129,30.4511,30.4688,155802.0
2018-02-05 13:35:00,34.48,34.5,34.4,34.41,189363.0,30.4688,30.4864,30.3981,30.4069,189363.0
2018-02-05 13:40:00,34.41,34.49,34.4,34.48,152583.0,30.4069,30.4776,30.3981,30.4688,152583.0
2018-02-05 13:45:00,34.47,34.5,34.45,34.47,230178.0,30.4599,30.4864,30.4423,30.4599,230178.0
2018-02-05 13:50:00,34.48,34.5,34.46,34.49,199317.0,30.4688,30.4864,30.4511,30.4776,199317.0
2018-02-05 13:55:00,34.48,34.62,34.48,34.6,174930.0,30.4688,30.5925,30.4688,30.5748,174930.0
2018-02-05 14:00:00,34.61,34.62,34.52,34.53,132180.0,30.5836,30.5925,30.5041,30.5129,132180.0
2018-02-05 14:05:00,34.54,34.55,34.46,34.46,204537.0,30.5218,30.5306,30.4511,30.4511,204537.0
2018-02-05 14:10:00,34.46,34.54,34.45,34.5,167220.0,30.4511,30.5218,30.4423,30.4864,167220.0
2018-02-05 14:15:00,34.51,34.51,34.39,34.42,191541.0,30.4953,30.4953,30.3892,30.4157,191541.0
2018-02-05 14:20:00,34.42,34.45,34.36,34.37,186555.0,30.4157,30.4423,30.3627,30.3716,186555.0
2018-02-05 14:25:00,34.37,34.4,34.35,34.38,315210.0,30.3716,30.3981,30.3539,30.3804,315210.0
2018-02-05 14:30:00,34.38,34.38,34.28,34.3,307536.0,30.3804,30.3804,30.292,30.3097,307536.0
2018-02-05 14:35:00,34.3,34.35,34.29,34.31,221157.0,30.3097,30.3539,30.3009,30.3185,221157.0
2018-02-05 14:40:00,34.32,34.36,34.23,34.25,447789.0,30.3274,30.3627,30.2479,30.2655,447789.0
2018-02-05 14:45:00,34.25,34.29,34.18,34.2,320532.0,30.2655,30.3009,30.2037,30.2213,320532.0
2018-02-05 14:50:00,34.2,34.22,34.12,34.18,302883.0,30.2213,30.239,30.1506,30.2037,302883.0
2018-02-05 14:55:00,34.17,34.19,34.02,34.06,639726.0,30.1948,30.2125,30.0623,30.0976,639726.0
2018-02-05 15:00:00,34.06,34.1,33.89,33.94,498153.0,30.0976,30.133,29.9474,29.9916,498153.0
2018-02-05 15:05:00,33.94,34.0,33.33,33.33,1151079.0,29.9916,30.0446,29.4526,29.4526,1151079.0
2018-02-05 15:10:00,33.33,34.11,32.36,33.62,2391639.0,29.4526,30.1418,28.5954,29.7088,2391639.0
2018-02-05 15:15:00,33.6,33.86,33.43,33.55,857649.0,29.6911,29.9209,29.5409,29.647,857649.0
2018-02-05 15:20:00,33.54,33.88,33.46,33.83,829008.0,29.6381,29.9386,29.5674,29.8944,829008.0
2018-02-05 15:25:00,33.82,34.01,33.78,33.97,604722.0,29.8855,30.0534,29.8502,30.0181,604722.0
2018-02-05 15:30:00,33.97,33.99,33.82,33.92,631815.0,30.0181,30.0358,29.8855,29.9739,631815.0
2018-02-05 15:35:00,33.92,33.95,33.71,33.73,564423.0,29.9739,30.0004,29.7883,29.806,564423.0
2018-02-05 15:40:00,33.72,33.78,33.53,33.65,913794.0,29.7972,29.8502,29.6293,29.7353,913794.0
2018-02-05 15:45:00,33.66,33.68,33.46,33.54,952692.0,29.7442,29.7618,29.5674,29.6381,952692.0
2018-02-05 15:50:00,33.52,33.63,33.3,33.34,1108821.0,29.6204,29.7177,29.426,29.4614,1108821.0
2018-02-05 15:55:00,33.35,33.61,33.31,33.36,1795956.0,29.4702,29.7,29.4349,29.4791,1795956.0
2018-02-06 09:30:00,32.55,33.01,32.42,32.96,2278896.0,28.7633,29.1698,28.6484,29.1256,2278896.0
2018-02-06 09:35:00,32.93,33.15,32.92,33.14,1302033.0,29.0991,29.2935,29.0902,29.2847,1302033.0
2018-02-06 09:40:00,33.14,33.26,33.04,33.04,1114992.0,29.2847,29.3907,29.1963,29.1963,1114992.0
2018-02-06 09:45:00,33.05,33.17,32.97,33.14,989262.0,29.2051,29.3112,29.1344,29.2847,989262.0
2018-02-06 09:50:00,33.16,33.5,33.11,33.46,1179909.0,29.3023,29.6028,29.2581,29.5674,1179909.0
2018-02-06 09:55:00,33.46,33.51,33.06,33.17,1108935.0,29.5674,29.6116,29.214,29.3112,1108935.0
2018-02-06 10:00:00,33.18,33.39,33.17,33.35,1191294.0,29.32,29.5056,29.3112,29.4702,1191294.0
2018-02-06 10:05:00,33.37,33.4,33.1,33.2,1227534.0,29.4879,29.5144,29.2493,29.3377,1227534.0
2018-02-06 10:10:00,33.21,33.32,33.03,33.12,631878.0,29.3465,29.4437,29.1875,29.267,631878.0
2018-02-06 10:15:00,33.11,33.14,32.86,32.98,633153.0,29.2581,29.2847,29.0372,29.1433,633153.0
2018-02-06 10:20:00,32.98,33.17,32.84,32.99,676092.0,29.1433,29.3112,29.0196,29.1521,676092.0
2018-02-06 10:25:00,32.97,33.07,32.88,32.93,615402.0,29.1344,29.2228,29.0549,29.0991,615402.0
2018-02-06 10:30:00,32.95,33.02,32.84,32.94,531054.0,29.1168,29.1786,29.0196,29.1079,531054.0
2018-02-06 10:35:00,32.95,32.95,32.77,32.95,459036.0,29.1168,29.1168,28.9577,29.1168,459036.0
2018-02-06 10:40:00,32.93,33.02,32.78,32.99,488331.0,29.0991,29.1786,28.9665,29.1521,488331.0
2018-02-06 10:45:00,33.0,33.15,32.97,33.01,456591.0,29.1609,29.2935,29.1344,29.1698,456591.0
2018-02-06 10:50:00,33.01,33.15,32.94,33.1,605526.0,29.1698,29.2935,29.1079,29.2493,605526.0
2018-02-06 10:55:00,33.12,33.17,33.03,33.13,565323.0,29.267,29.3112,29.1875,29.2758,565323.0
2018-02-06 11:00:00,33.13,33.21,33.05,33.2,518913.0,29.2758,29.3465,29.2051,29.3377,518913.0
2018-02-06 11:05:00,33.2,33.31,33.06,33.18,387654.0,29.3377,29.4349,29.214,29.32,387654.0
2018-02-06 11:10:00,33.19,33.25,33.02,33.08,379464.0,29.3288,29.3819,29.1786,29.2316,379464.0
2018-02-06 11:15:00,33.08,33.19,33.06,33.16,206904.0,29.2316,29.3288,29.214,29.3023,206904.0
2018-02-06 11:20:00,33.16,33.19,33.07,33.09,349605.0,29.3023,29.3288,29.2228,29.2405,349605.0
2018-02-06 11:25:00,33.08,33.12,32.92,32.99,398097.0,29.2316,29.267,29.0902,29.1521,398097.0
2018-02-06 11:30:00,32.99,33.0,32.86,32.9,412263.0,29.1521,29.1609,29.0372,29.0726,412263.0
2018-02-06 11:35:00,32.89,33.03,32.87,33.01,333567.0,29.0637,29.1875,29.0461,29.1698,333567.0
2018-02-06 11:40:00,33.01,33.15,32.99,33.1,286038.0,29.1698,29.2935,29.1521,29.2493,286038.0
2018-02-06 11:45:00,33.11,33.18,33.1,33.17,207738.0,29.2581,29.32,29.2493,29.3112,207738.0
2018-02-06 11:50:00,33.17,33.33,33.16,33.26,496965.0,29.3112,29.4526,29.3023,29.3907,496965.0
2018-02-06 11:55:00,33.28,33.33,33.18,33.18,357432.0,29.4084,29.4526,29.32,29.32,357432.0
2018-02-06 12:00:00,33.19,33.25,33.19,33.23,370242.0,29.3288,29.3819,29.3288,29.3642,370242.0
2018-02-06 12:05:00,33.23,33.32,33.21,33.3,391953.0,29.3642,29.4437,29.3465,29.426,391953.0
2018-02-06 12:10:00,33.29,33.34,33.23,33.33,336843.0,29.4172,29.4614,29.3642,29.4526,336843.0
2018-02-06 12:15:00,33.34,33.44,33.31,33.35,418578.0,29.4614,29.5498,29.4349,29.4702,418578.0
2018-02-06 12:20:00,33.35,33.41,33.33,33.36,301185.0,29.4702,29.5232,29.4526,29.4791,301185.0
2018-02-06 12:25:00,33.37,33.45,33.36,33.43,258783.0,29.4879,29.5586,29.4791,29.5409,258783.0
2018-02-06 12:30:00,33.43,33.52,33.37,33.41,520455.0,29.5409,29.6204,29.4879,29.5232,520455.0
2018-02-06 12:35:00,33.41,33.58,33.37,33.58,279105.0,29.5232,29.6735,29.4879,29.6735,279105.0
2018-02-06 12:40:00,33.57,33.6,33.47,33.47,354693.0,29.6646,29.6911,29.5763,29.5763,354693.0
2018-02-06 12:45:00,33.47,33.49,33.36,33.37,394278.0,29.5763,29.5939,29.4791,29.4879,394278.0
2018-02-06 12:50:00,33.37,33.41,33.28,33.3,333906.0,29.4879,29.5232,29.4084,29.426,333906.0
2018-02-06 12:55:00,33.3,33.38,33.29,33.35,264897.0,29.426,29.4967,29.4172,29.4702,264897.0
2018-02-06 13:00:00,33.35,33.35,33.17,33.26,438936.0,29.4702,29.4702,29.3112,29.3907,438936.0
2018-02-06 13:05:00,33.27,33.31,33.19,33.2,311340.0,29.3995,29.4349,29.3288,29.3377,311340.0
2018-02-06 13:10:00,33.19,33.38,33.18,33.33,274245.0,29.3288,29.4967,29.32,29.4526,274245.0
2018-02-06 13:15:00,33.33,33.38,33.29,33.36,243324.0,29.4526,29.4967,29.4172,29.4791,243324.0
2018-02-06 13:20:00,33.36,33.41,33.25,33.26,749076.0,29.4791,29.5232,29.3819,29.3907,749076.0
2018-02-06 13:25:00,33.25,33.31,33.22,33.25,200763.0,29.3819,29.4349,29.3553,29.3819,200763.0
2018-02-06 13:30:00,33.25,33.26,33.08,33.12,289506.0,29.3819,29.3907,29.2316,29.267,289506.0
2018-02-06 13:35:00,33.11,33.24,33.1,33.16,315396.0,29.2581,29.373,29.2493,29.3023,315396.0
2018-02-06 13:40:00,33.16,33.16,33.07,33.11,230022.0,29.3023,29.3023,29.2228,29.2581,230022.0
2018-02-06 13:45:00,33.1,33.17,33.08,33.11,364467.0,29.2493,29.3112,29.2316,29.2581,364467.0
2018-02-06 13:50:00,33.1,33.1,33.03,33.03,262335.0,29.2493,29.2493,29.1875,29.1875,262335.0
2018-02-06 13:55:00,33.04,33.05,32.97,33.01,263802.0,29.1963,29.2051,29.1344,29.1698,263802.0
2018-02-06 14:00:00,33.01,33.04,32.99,33.02,245205.0,29.1698,29.1963,29.1521,29.1786,245205.0
2018-02-06 14:05:00,33.02,33.03,32.92,32.93,267189.0,29.1786,29.1875,29.0902,29.0991,267189.0
2018-02-06 14:10:00,32.94,33.13,32.93,33.07,267573.0,29.1079,29.2758,29.0991,29.2228,267573.0
2018-02-06 14:15:00,33.07,33.07,32.95,32.96,282081.0,29.2228,29.2228,29.1168,29.1256,282081.0
2018-02-06 14:20:00,32.97,33.01,32.92,32.97,208422.0,29.1344,29.1698,29.0902,29.1344,208422.0
2018-02-06 14:25:00,32.97,33.0,32.93,32.96,175839.0,29.1344,29.1609,29.0991,29.1256,175839.0
2018-02-06 14:30:00,32.97,33.04,32.93,33.02,193365.0,29.1344,29.1963,29.0991,29.1786,193365.0
2018-02-06 14:35:00,33.03,33.15,33.03,33.06,238959.0,29.1875,29.2935,29.1875,29.214,238959.0
2018-02-06 14:40:00,33.07,33.16,33.07,33.15,193683.0,29.2228,29.3023,29.2228,29.2935,193683.0
2018-02-06 14:45:00,33.16,33.28,33.14,33.26,265854.0,29.3023,29.4084,29.2847,29.3907,265854.0
2018-02-06 14:50:00,33.27,33.34,33.2,33.33,287130.0,29.3995,29.4614,29.3377,29.4526,287130.0
2018-02-06 14:55:00,33.33,33.47,33.33,33.42,405966.0,29.4526,29.5763,29.4526,29.5321,405966.0
2018-02-06 15:00:00,33.43,33.54,33.38,33.49,426981.0,29.5409,29.6381,29.4967,29.5939,426981.0
2018-02-06 15:05:00,33.48,33.66,33.44,33.66,424221.0,29.5851,29.7442,29.5498,29.7442,424221.0
2018-02-06 15:10:00,33.66,33.66,33.4,33.41,479181.0,29.7442,29.7442,29.5144,29.5232,479181.0
2018-02-06 15:15:00,33.41,33.52,33.34,33.38,368187.0,29.5232,29.6204,29.4614,29.4967,368187.0
2018-02-06 15:20:00,33.37,33.44,33.31,33.36,539625.0,29.4879,29.5498,29.4349,29.4791,539625.0
2018-02-06 15:25:00,33.37,33.49,33.37,33.48,349719.0,29.4879,29.5939,29.4879,29.5851,349719.0
2018-02-06 15:30:00,33.48,33.58,33.4,33.54,582348.0,29.5851,29.6735,29.5144,29.6381,582348.0
2018-02-06 15:35:00,33.54,33.61,33.51,33.61,601215.0,29.6381,29.7,29.6116,29.7,601215.0
2018-02-06 15:40:00,33.62,33.69,33.58,33.58,764658.0,29.7088,29.7707,29.6735,29.6735,764658.0
2018-02-06 15:45:00,33.58,33.61,33.43,33.44,832230.0,29.6735,29.7,29.5409,29.5498,832230.0
2018-02-06 15:50:00,33.44,33.55,33.38,33.51,649758.0,29.5498,29.647,29.4967,29.6116,649758.0
2018-02-06 15:55:00,33.51,33.63,33.47,33.63,1308705.0,29.6116,29.7177,29.5763,29.7177,1308705.0
2018-02-07 09:30:00,33.5,33.66,33.34,33.65,971718.0,29.6028,29.7442,29.4614,29.7353,971718.0
2018-02-07 09:35:00,33.65,33.88,33.62,33.84,385593.0,29.7353,29.9386,29.7088,29.9032,385593.0
2018-02-07 09:40:00,33.84,34.0,33.8,33.88,388026.0,29.9032,30.0446,29.8679,29.9386,388026.0
2018-02-07 09:45:00,33.88,33.91,33.79,33.83,366828.0,29.9386,29.9651,29.859,29.8944,366828.0
2018-02-07 09:50:00,33.83,33.91,33.77,33.89,304032.0,29.8944,29.9651,29.8414,29.9474,304032.0
2018-02-07 09:55:00,33.89,33.91,33.85,33.87,377913.0,29.9474,29.9651,29.9121,29.9297,377913.0
2018-02-07 10:00:00,33.87,34.01,33.83,34.0,473148.0,29.9297,30.0534,29.8944,30.0446,473148.0
2018-02-07 10:05:00,33.99,34.2,33.99,34.2,419022.0,30.0358,30.2213,30.0358,30.2213,419022.0
2018-02-07 10:10:00,34.2,34.2,34.07,34.17,377595.0,30.2213,30.2213,30.1065,30.1948,377595.0
2018-02-07 10:15:00,34.17,34.27,34.17,34.25,394242.0,30.1948,30.2832,30.1948,30.2655,394242.0
2018-02-07 10:20:00,34.24,34.39,34.2,34.38,502473.0,30.2567,30.3892,30.2213,30.3804,502473.0
2018-02-07 10:25:00,34.39,34.46,34.31,34.34,560019.0,30.3892,30.4511,30.3185,30.3451,560019.0
2018-02-07 10:30:00,34.35,34.44,34.33,34.34,398202.0,30.3539,30.4334,30.3362,30.3451,398202.0
2018-02-07 10:35:00,34.35,34.5,34.35,34.49,368256.0,30.3539,30.4864,30.3539,30.4776,368256.0
2018-02-07 10:40:00,34.49,34.55,34.43,34.46,451236.0,30.4776,30.5306,30.4246,30.4511,451236.0
2018-02-07 10:45:00,34.46,34.57,34.46,34.54,290028.0,30.4511,30.5483,30.4511,30.5218,290028.0
2018-02-07 10:50:00,34.54,34.58,34.48,34.57,274077.0,30.5218,30.5571,30.4688,30.5483,274077.0
2018-02-07 10:55:00,34.57,34.71,34.56,34.67,851883.0,30.5483,30.672,30.5395,30.6367,851883.0
2018-02-07 11:00:00,34.68,34.71,34.62,34.7,434190.0,30.6455,30.672,30.5925,30.6632,434190.0
2018-02-07 11:05:00,34.7,34.76,34.68,34.75,301689.0,30.6632,30.7162,30.6455,30.7074,301689.0
2018-02-07 11:10:00,34.74,34.82,34.67,34.81,330465.0,30.6985,30.7692,30.6367,30.7604,330465.0
2018-02-07 11:15:00,34.81,34.86,34.77,34.82,337833.0,30.7604,30.8046,30.725,30.7692,337833.0
2018-02-07 11:20:00,34.82,34.83,34.67,34.69,383634.0,30.7692,30.778,30.6367,30.6543,383634.0
2018-02-07 11:25:00,34.7,34.72,34.63,34.64,338307.0,30.6632,30.6808,30.6013,30.6102,338307.0
2018-02-07 11:30:00,34.64,34.68,34.59,34.66,288579.0,30.6102,30.6455,30.566,30.6278,288579.0
2018-02-07 11:35:00,34.66,34.68,34.57,34.61,251640.0,30.6278,30.6455,30.5483,30.5836,251640.0
2018-02-07 11:40:00,34.61,34.66,34.58,34.65,179721.0,30.5836,30.6278,30.5571,30.619,179721.0
2018-02-07 11:45:00,34.66,34.67,34.62,34.63,214662.0,30.6278,30.6367,30.5925,30.6013,214662.0
2018-02-07 11:50:00,34.63,34.7,34.59,34.65,238107.0,30.6013,30.6632,30.566,30.619,238107.0
2018-02-07 11:55:00,34.66,34.69,34.61,34.69,237291.0,30.6278,30.6543,30.5836,30.6543,237291.0
2018-02-07 12:00:00,34.69,34.74,34.68,34.72,301782.0,30.6543,30.6985,30.6455,30.6808,301782.0
2018-02-07 12:05:00,34.73,34.77,34.71,34.75,261690.0,30.6897,30.725,30.672,30.7074,261690.0
2018-02-07 12:10:00,34.76,34.77,34.74,34.75,140928.0,30.7162,30.725,30.6985,30.7074,140928.0
2018-02-07 12:15:00,34.75,34.76,34.64,34.66,186945.0,30.7074,30.7162,30.6102,30.6278,186945.0
2018-02-07 12:20:00,34.66,34.67,34.6,34.66,218457.0,30.6278,30.6367,30.5748,30.6278,218457.0
2018-02-07 12:25:00,34.65,34.75,34.65,34.74,159549.0,30.619,30.7074,30.619,30.6985,159549.0
2018-02-07 12:30:00,34.74,34.76,34.66,34.67,154938.0,30.6985,30.7162,30.6278,30.6367,154938.0
2018-02-07 12:35:00,34.66,34.67,34.57,34.59,240150.0,30.6278,30.6367,30.5483,30.566,240150.0
2018-02-07 12:40:00,34.59,34.63,34.58,34.6,161091.0,30.566,30.6013,30.5571,30.5748,161091.0
2018-02-07 12:45:00,34.61,34.65,34.49,34.51,234228.0,30.5836,30.619,30.4776,30.4953,234228.0
2018-02-07 12:50:00,34.52,34.56,34.49,34.51,242319.0,30.5041,30.5395,30.4776,30.4953,242319.0
2018-02-07 12:55:00,34.51,34.52,34.46,34.46,109299.0,30.4953,30.5041,30.4511,30.4511,109299.0
2018-02-07 13:00:00,34.47,34.55,34.43,34.5,269088.0,30.4599,30.5306,30.4246,30.4864,269088.0
2018-02-07 13:05:00,34.49,34.49,34.35,34.4,227058.0,30.4776,30.4776,30.3539,30.3981,227058.0
2018-02-07 13:10:00,34.41,34.42,34.29,34.33,249903.0,30.4069,30.4157,30.3009,30.3362,249903.0
2018-02-07 13:15:00,34.31,34.39,34.21,34.39,363690.0,30.3185,30.3892,30.2302,30.3892,363690.0
2018-02-07 13:20:00,34.39,34.39,34.2,34.27,225414.0,30.3892,30.3892,30.2213,30.2832,225414.0
2018-02-07 13:25:00,34.27,34.33,34.21,34.31,195261.0,30.2832,30.3362,30.2302,30.3185,195261.0
2018-02-07 13:30:00,34.31,34.34,34.26,34.34,237453.0,30.3185,30.3451,30.2744,30.3451,237453.0
2018-02-07 13:35:00,34.32,34.48,34.31,34.42,230994.0,30.3274,30.4688,30.3185,30.4157,230994.0
2018-02-07 13:40:00,34.43,34.46,34.38,34.45,243000.0,30.4246,30.4511,30.3804,30.4423,243000.0
2018-02-07 13:45:00,34.44,34.45,34.38,34.39,155973.0,30.4334,30.4423,30.3804,30.3892,155973.0
2018-02-07 13:50:00,34.39,34.41,34.36,34.4,309954.0,30.3892,30.4069,30.3627,30.3981,309954.0
2018-02-07 13:55:00,34.39,34.47,34.37,34.46,205464.0,30.3892,30.4599,30.3716,30.4511,205464.0
2018-02-07 14:00:00,34.46,34.46,34.26,34.3,307710.0,30.4511,30.4511,30.2744,30.3097,307710.0
2018-02-07 14:05:00,34.3,34.34,34.24,34.26,177171.0,30.3097,30.3451,30.2567,30.2744,177171.0
2018-02-07 14:10:00,34.27,34.31,34.27,34.28,216606.0,30.2832,30.3185,30.2832,30.292,216606.0
2018-02-07 14:15:00,34.28,34.37,34.27,34.34,191538.0,30.292,30.3716,30.2832,30.3451,191538.0
2018-02-07 14:20:00,34.35,34.39,34.29,34.3,218217.0,30.3539,30.3892,30.3009,30.3097,218217.0
2018-02-07 14:25:00,34.3,34.39,34.28,34.39,153291.0,30.3097,30.3892,30.292,30.3892,153291.0
2018-02-07 14:30:00,34.38,34.43,34.37,34.43,204789.0,30.3804,30.4246,30.3716,30.4246,204789.0
2018-02-07 14:35:00,34.42,34.47,34.38,34.39,223083.0,30.4157,30.4599,30.3804,30.3892,223083.0
2018-02-07 14:40:00,34.39,34.4,34.32,34.34,297021.0,30.3892,30.3981,30.3274,30.3451,297021.0
2018-02-07 14:45:00,34.34,34.35,34.25,34.28,174738.0,30.3451,30.3539,30.2655,30.292,174738.0
2018-02-07 14:50:00,34.27,34.28,34.19,34.25,294063.0,30.2832,30.292,30.2125,30.2655,294063.0
2018-02-07 14:55:00,34.25,34.36,34.25,34.35,231225.0,30.2655,30.3627,30.2655,30.3539,231225.0
2018-02-07 15:00:00,34.35,34.44,34.33,34.41,272976.0,30.3539,30.4334,30.3362,30.4069,272976.0
2018-02-07 15:05:00,34.42,34.44,34.4,34.41,212568.0,30.4157,30.4334,30.3981,30.4069,212568.0
2018-02-07 15:10:00,34.41,34.49,34.39,34.49,239544.0,30.4069,30.4776,30.3892,30.4776,239544.0
2018-02-07 15:15:00,34.49,34.53,34.48,34.49,275028.0,30.4776,30.5129,30.4688,30.4776,275028.0
2018-02-07 15:20:00,34.49,34.57,34.49,34.52,231861.0,30.4776,30.5483,30.4776,30.5041,231861.0
2018-02-07 15:25:00,34.51,34.62,34.5,34.58,317100.0,30.4953,30.5925,30.4864,30.5571,317100.0
2018-02-07 15:30:00,34.57,34.6,34.54,34.6,390798.0,30.5483,30.5748,30.5218,30.5748,390798.0
2018-02-07 15:35:00,34.59,34.64,34.59,34.6,394659.0,30.566,30.6102,30.566,30.5748,394659.0
2018-02-07 15:40:00,34.59,34.65,34.57,34.58,416286.0,30.566,30.619,30.5483,30.5571,416286.0
2018-02-07 15:45:00,34.58,34.58,34.46,34.52,942087.0,30.5571,30.5571,30.4511,30.5041,942087.0
2018-02-07 15:50:00,34.51,34.52,34.36,34.43,790518.0,30.4953,30.5041,30.3627,30.4246,790518.0
2018-02-07 15:55:00,34.42,34.46,34.27,34.3,1597785.0,30.4157,30.4511,30.2832,30.3097,1597785.0
2018-02-08 09:30:00,34.41,34.49,34.17,34.22,1328976.0,30.4069,30.4776,30.1948,30.239,1328976.0
2018-02-08 09:35:00,34.21,34.33,34.18,34.24,255033.0,30.2302,30.3362,30.2037,30.2567,255033.0
2018-02-08 09:40:00,34.23,34.23,34.04,34.09,292410.0,30.2479,30.2479,30.08,30.1241,292410.0
2018-02-08 09:45:00,34.09,34.12,33.98,34.09,290172.0,30.1241,30.1506,30.0269,30.1241,290172.0
2018-02-08 09:50:00,34.09,34.2,34.07,34.13,198621.0,30.1241,30.2213,30.1065,30.1595,198621.0
2018-02-08 09:55:00,34.14,34.15,34.0,34.01,239304.0,30.1683,30.1772,30.0446,30.0534,239304.0
2018-02-08 10:00:00,34.0,34.08,33.96,34.01,395748.0,30.0446,30.1153,30.0093,30.0534,395748.0
2018-02-08 10:05:00,34.01,34.22,33.99,34.2,273522.0,30.0534,30.239,30.0358,30.2213,273522.0
2018-02-08 10:10:00,34.19,34.2,34.05,34.12,287385.0,30.2125,30.2213,30.0888,30.1506,287385.0
2018-02-08 10:15:00,34.11,34.17,34.01,34.01,356661.0,30.1418,30.1948,30.0534,30.0534,356661.0
2018-02-08 10:20:00,34.02,34.1,33.98,34.07,279891.0,30.0623,30.133,30.0269,30.1065,279891.0
2018-02-08 10:25:00,34.07,34.09,34.0,34.0,320925.0,30.1065,30.1241,30.0446,30.0446,320925.0
2018-02-08 10:30:00,34.0,34.04,33.95,34.0,329124.0,30.0446,30.08,30.0004,30.0446,329124.0
2018-02-08 10:35:00,34.01,34.03,33.91,34.02,201030.0,30.0534,30.0711,29.9651,30.0623,201030.0
2018-02-08 10:40:00,34.02,34.05,33.92,33.92,297450.0,30.0623,30.0888,29.9739,29.9739,297450.0
2018-02-08 10:45:00,33.93,33.94,33.73,33.76,561207.0,29.9828,29.9916,29.806,29.8325,561207.0
2018-02-08 10:50:00,33.77,33.8,33.73,33.76,281226.0,29.8414,29.8679,29.806,29.8325,281226.0
2018-02-08 10:55:00,33.76,33.8,33.69,33.74,326415.0,29.8325,29.8679,29.7707,29.8149,326415.0
2018-02-08 11:00:00,33.74,33.87,33.69,33.87,406851.0,29.8149,29.9297,29.7707,29.9297,406851.0
2018-02-08 11:05:00,33.87,33.89,33.75,33.76,405183.0,29.9297,29.9474,29.8237,29.8325,405183.0
2018-02-08 11:10:00,33.76,33.8,33.68,33.7,213627.0,29.8325,29.8679,29.7618,29.7795,213627.0
2018-02-08 11:15:00,33.71,33.78,33.68,33.74,259050.0,29.7883,29.8502,29.7618,29.8149,259050.0
2018-02-08 11:20:00,33.74,33.76,33.64,33.65,295641.0,29.8149,29.8325,29.7265,29.7353,295641.0
2018-02-08 11:25:00,33.66,33.7,33.61,33.67,131415.0,29.7442,29.7795,29.7,29.753,131415.0
2018-02-08 11:30:00,33.68,33.8,33.65,33.79,222270.0,29.7618,29.8679,29.7353,29.859,222270.0
2018-02-08 11:35:00,33.79,33.89,33.74,33.83,285510.0,29.859,29.9474,29.8149,29.8944,285510.0
2018-02-08 11:40:00,33.83,33.84,33.72,33.78,178065.0,29.8944,29.9032,29.7972,29.8502,178065.0
2018-02-08 11:45:00,33.77,33.82,33.73,33.78,180519.0,29.8414,29.8855,29.806,29.8502,180519.0
2018-02-08 11:50:00,33.79,33.97,33.79,33.86,224595.0,29.859,30.0181,29.859,29.9209,224595.0
2018-02-08 11:55:00,33.85,33.9,33.81,33.81,117555.0,29.9121,29.9562,29.8767,29.8767,117555.0
2018-02-08 12:00:00,33.81,33.86,33.78,33.85,108708.0,29.8767,29.9209,29.8502,29.9121,108708.0
2018-02-08 12:05:00,33.85,33.85,33.73,33.76,160662.0,29.9121,29.9121,29.806,29.8325,160662.0
2018-02-08 12:10:00,33.76,33.8,33.74,33.76,126570.0,29.8325,29.8679,29.8149,29.8325,126570.0
2018-02-08 12:15:00,33.76,33.8,33.75,33.78,140223.0,29.8325,29.8679,29.8237,29.8502,140223.0
2018-02-08 12:20:00,33.77,33.78,33.68,33.72,373866.0,29.8414,29.8502,29.7618,29.7972,373866.0
2018-02-08 12:25:00,33.71,33.74,33.6,33.68,238695.0,29.7883,29.8149,29.6911,29.7618,238695.0
2018-02-08 12:30:00,33.69,33.73,33.6,33.66,172905.0,29.7707,29.806,29.6911,29.7442,172905.0
2018-02-08 12:35:00,33.65,33.74,33.61,33.71,171018.0,29.7353,29.8149,29.7,29.7883,171018.0
2018-02-08 12:40:00,33.72,33.87,33.72,33.75,284955.0,29.7972,29.9297,29.7972,29.8237,284955.0
2018-02-08 12:45:00,33.74,33.75,33.63,33.69,139278.0,29.8149,29.8237,29.7177,29.7707,139278.0
2018-02-08 12:50:00,33.68,33.69,33.47,33.5,333975.0,29.7618,29.7707,29.5763,29.6028,333975.0
2018-02-08 12:55:00,33.5,33.61,33.43,33.57,233115.0,29.6028,29.7,29.5409,29.6646,233115.0
2018-02-08 13:00:00,33.58,33.66,33.56,33.62,401364.0,29.6735,29.7442,29.6558,29.7088,401364.0
2018-02-08 13:05:00,33.62,33.72,33.58,33.67,304521.0,29.7088,29.7972,29.6735,29.753,304521.0
2018-02-08 13:10:00,33.67,33.73,33.63,33.64,403506.0,29.753,29.806,29.7177,29.7265,403506.0
2018-02-08 13:15:00,33.64,33.83,33.63,33.74,947850.0,29.7265,29.8944,29.7177,29.8149,947850.0
2018-02-08 13:20:00,33.74,33.85,33.72,33.82,1096905.0,29.8149,29.9121,29.7972,29.8855,1096905.0
2018-02-08 13:25:00,33.83,33.86,33.76,33.81,1142304.0,29.8944,29.9209,29.8325,29.8767,1142304.0
2018-02-08 13:30:00,33.81,33.86,33.77,33.82,2650887.0,29.8767,29.9209,29.8414,29.8855,2650887.0
2018-02-08 13:35:00,33.82,33.94,33.82,33.93,288213.0,29.8855,29.9916,29.8855,29.9828,288213.0
2018-02-08 13:40:00,33.93,34.06,33.92,34.05,470463.0,29.9828,30.0976,29.9739,30.0888,470463.0
2018-02-08 13:45:00,34.06,34.09,33.96,33.97,499662.0,30.0976,30.1241,30.0093,30.0181,499662.0
2018-02-08 13:50:00,33.96,34.0,33.9,33.92,507603.0,30.0093,30.0446,29.9562,29.9739,507603.0
2018-02-08 13:55:00,33.93,33.95,33.84,33.91,134526.0,29.9828,30.0004,29.9032,29.9651,134526.0
2018-02-08 14:00:00,33.9,33.92,33.81,33.83,380673.0,29.9562,29.9739,29.8767,29.8944,380673.0
2018-02-08 14:05:00,33.84,33.93,33.84,33.92,313467.0,29.9032,29.9828,29.9032,29.9739,313467.0
2018-02-08 14:10:00,33.93,33.98,33.89,33.91,219357.0,29.9828,30.0269,29.9474,29.9651,219357.0
2018-02-08 14:15:00,33.92,34.02,33.88,33.96,238893.0,29.9739,30.0623,29.9386,30.0093,238893.0
2018-02-08 14:20:00,33.96,34.04,33.92,33.94,284619.0,30.0093,30.08,29.9739,29.9916,284619.0
2018-02-08 14:25:00,33.94,33.95,33.85,33.89,292881.0,29.9916,30.0004,29.9121,29.9474,292881.0
2018-02-08 14:30:00,33.88,33.91,33.82,33.82,339012.0,29.9386,29.9651,29.8855,29.8855,339012.0
2018-02-08 14:35:00,33.82,33.93,33.77,33.91,460335.0,29.8855,29.9828,29.8414,29.9651,460335.0
2018-02-08 14:40:00,33.9,33.9,33.8,33.83,685239.0,29.9562,29.9562,29.8679,29.8944,685239.0
2018-02-08 14:45:00,33.82,33.9,33.8,33.89,301521.0,29.8855,29.9562,29.8679,29.9474,301521.0
2018-02-08 14:50:00,33.89,33.9,33.8,33.81,368619.0,29.9474,29.9562,29.8679,29.8767,368619.0
2018-02-08 14:55:00,33.81,33.87,33.78,33.84,335820.0,29.8767,29.9297,29.8502,29.9032,335820.0
2018-02-08 15:00:00,33.84,33.94,33.79,33.91,360183.0,29.9032,29.9916,29.859,29.9651,360183.0
2018-02-08 15:05:00,33.92,33.93,33.76,33.77,290559.0,29.9739,29.9828,29.8325,29.8414,290559.0
2018-02-08 15:10:00,33.76,33.8,33.69,33.74,367308.0,29.8325,29.8679,29.7707,29.8149,367308.0
2018-02-08 15:15:00,33.75,33.8,33.69,33.71,273225.0,29.8237,29.8679,29.7707,29.7883,273225.0
2018-02-08 15:20:00,33.72,33.81,33.66,33.71,306699.0,29.7972,29.8767,29.7442,29.7883,306699.0
2018-02-08 15:25:00,33.71,33.86,33.7,33.72,302550.0,29.7883,29.9209,29.7795,29.7972,302550.0
2018-02-08 15:30:00,33.71,33.77,33.67,33.68,466545.0,29.7883,29.8414,29.753,29.7618,466545.0
2018-02-08 15:35:00,33.68,33.71,33.6,33.63,630657.0,29.7618,29.7883,29.6911,29.7177,630657.0
2018-02-08 15:40:00,33.63,33.7,33.51,33.69,636951.0,29.7177,29.7795,29.6116,29.7707,636951.0
2018-02-08 15:45:00,33.69,33.7,33.48,33.54,705399.0,29.7707,29.7795,29.5851,29.6381,705399.0
2018-02-08 15:50:00,33.54,33.54,33.43,33.49,856923.0,29.6381,29.6381,29.5409,29.5939,856923.0
2018-02-08 15:55:00,33.49,33.52,33.33,33.34,2439573.0,29.5939,29.6204,29.4526,29.4614,2439573.0
2018-02-09 09:30:00,33.51,33.7,33.5,33.52,907422.0,29.6116,29.7795,29.6028,29.6204,907422.0
2018-02-09 09:35:00,33.54,33.65,33.48,33.51,377457.0,29.6381,29.7353,29.5851,29.6116,377457.0
2018-02-09 09:40:00,33.52,33.53,33.39,33.47,577662.0,29.6204,29.6293,29.5056,29.5763,577662.0
2018-02-09 09:45:00,33.47,33.48,33.33,33.36,895455.0,29.5763,29.5851,29.4526,29.4791,895455.0
2018-02-09 09:50:00,33.37,33.42,33.3,33.33,852642.0,29.4879,29.5321,29.426,29.4526,852642.0
2018-02-09 09:55:00,33.33,33.39,33.26,33.32,521241.0,29.4526,29.5056,29.3907,29.4437,521241.0
2018-02-09 10:00:00,33.32,33.33,33.18,33.18,588444.0,29.4437,29.4526,29.32,29.32,588444.0
2018-02-09 10:05:00,33.18,33.24,33.12,33.14,782847.0,29.32,29.373,29.267,29.2847,782847.0
2018-02-09 10:10:00,33.13,33.14,32.93,32.97,1057548.0,29.2758,29.2847,29.0991,29.1344,1057548.0
2018-02-09 10:15:00,32.96,33.05,32.89,32.92,649683.0,29.1256,29.2051,29.0637,29.0902,649683.0
2018-02-09 10:20:00,32.93,32.97,32.84,32.86,604173.0,29.0991,29.1344,29.0196,29.0372,604173.0
2018-02-09 10:25:00,32.88,33.1,32.86,33.06,511131.0,29.0549,29.2493,29.0372,29.214,511131.0
2018-02-09 10:30:00,33.06,33.13,33.02,33.06,322533.0,29.214,29.2758,29.1786,29.214,322533.0
2018-02-09 10:35:00,33.05,33.07,32.93,32.94,376236.0,29.2051,29.2228,29.0991,29.1079,376236.0
2018-02-09 10:40:00,32.94,32.95,32.78,32.79,378999.0,29.1079,29.1168,28.9665,28.9754,378999.0
2018-02-09 10:45:00,32.78,32.83,32.55,32.59,809019.0,28.9665,29.0107,28.7633,28.7986,809019.0
2018-02-09 10:50:00,32.58,32.98,32.52,32.94,948276.0,28.7898,29.1433,28.7368,29.1079,948276.0
2018-02-09 10:55:00,32.95,33.05,32.89,32.92,430440.0,29.1168,29.2051,29.0637,29.0902,430440.0
2018-02-09 11:00:00,32.91,33.11,32.89,33.05,453852.0,29.0814,29.2581,29.0637,29.2051,453852.0
2018-02-09 11:05:00,33.04,33.09,32.95,32.98,332166.0,29.1963,29.2405,29.1168,29.1433,332166.0
2018-02-09 11:10:00,32.97,33.01,32.93,32.97,214575.0,29.1344,29.1698,29.0991,29.1344,214575.0
2018-02-09 11:15:00,32.97,32.98,32.74,32.83,352485.0,29.1344,29.1433,28.9312,29.0107,352485.0
2018-02-09 11:20:00,32.83,32.92,32.76,32.77,323262.0,29.0107,29.0902,28.9489,28.9577,323262.0
2018-02-09 11:25:00,32.76,32.87,32.74,32.83,239946.0,28.9489,29.0461,28.9312,29.0107,239946.0
2018-02-09 11:30:00,32.82,32.93,32.8,32.9,191298.0,29.0019,29.0991,28.9842,29.0726,191298.0
2018-02-09 11:35:00,32.91,33.01,32.88,32.89,329076.0,29.0814,29.1698,29.0549,29.0637,329076.0
2018-02-09 11:40:00,32.89,32.9,32.82,32.84,174000.0,29.0637,29.0726,29.0019,29.0196,174000.0
2018-02-09 11:45:00,32.83,32.86,32.75,32.77,163143.0,29.0107,29.0372,28.94,28.9577,163143.0
2018-02-09 11:50:00,32.77,32.8,32.72,32.76,244365.0,28.9577,28.9842,28.9135,28.9489,244365.0
2018-02-09 11:55:00,32.76,32.83,32.69,32.7,329373.0,28.9489,29.0107,28.887,28.8958,329373.0
2018-02-09 12:00:00,32.71,32.74,32.66,32.66,165351.0,28.9047,28.9312,28.8605,28.8605,165351.0
2018-02-09 12:05:00,32.65,32.68,32.43,32.43,404010.0,28.8517,28.8782,28.6573,28.6573,404010.0
2018-02-09 12:10:00,32.43,32.62,32.42,32.49,352710.0,28.6573,28.8251,28.6484,28.7103,352710.0
2018-02-09 12:15:00,32.49,32.64,32.48,32.6,222651.0,28.7103,28.8428,28.7014,28.8075,222651.0
2018-02-09 12:20:00,32.6,32.75,32.57,32.67,377574.0,28.8075,28.94,28.781,28.8693,377574.0
2018-02-09 12:25:00,32.67,32.68,32.5,32.5,294438.0,28.8693,28.8782,28.7191,28.7191,294438.0
2018-02-09 12:30:00,32.49,32.6,32.49,32.51,344718.0,28.7103,28.8075,28.7103,28.7279,344718.0
2018-02-09 12:35:00,32.5,32.55,32.45,32.45,454056.0,28.7191,28.7633,28.6749,28.6749,454056.0
2018-02-09 12:40:00,32.45,32.48,32.4,32.43,397791.0,28.6749,28.7014,28.6307,28.6573,397791.0
2018-02-09 12:45:00,32.41,32.49,32.37,32.4,309141.0,28.6396,28.7103,28.6042,28.6307,309141.0
2018-02-09 12:50:00,32.39,32.48,32.28,32.45,609282.0,28.6219,28.7014,28.5247,28.6749,609282.0
2018-02-09 12:55:00,32.46,32.63,32.46,32.6,437577.0,28.6838,28.834,28.6838,28.8075,437577.0
2018-02-09 13:00:00,32.6,32.6,32.46,32.51,239808.0,28.8075,28.8075,28.6838,28.7279,239808.0
2018-02-09 13:05:00,32.52,32.54,32.44,32.45,207840.0,28.7368,28.7545,28.6661,28.6749,207840.0
2018-02-09 13:10:00,32.44,32.48,32.35,32.42,267519.0,28.6661,28.7014,28.5866,28.6484,267519.0
2018-02-09 13:15:00,32.41,32.49,32.4,32.48,279102.0,28.6396,28.7103,28.6307,28.7014,279102.0
2018-02-09 13:20:00,32.49,32.51,32.29,32.31,230421.0,28.7103,28.7279,28.5335,28.5512,230421.0
2018-02-09 13:25:00,32.31,32.37,32.22,32.28,351426.0,28.5512,28.6042,28.4717,28.5247,351426.0
2018-02-09 13:30:00,32.27,32.34,32.23,32.24,264654.0,28.5159,28.5777,28.4805,28.4894,264654.0
2018-02-09 13:35:00,32.24,32.3,32.14,32.17,320463.0,28.4894,28.5424,28.401,28.4275,320463.0
2018-02-09 13:40:00,32.17,32.35,32.17,32.33,339564.0,28.4275,28.5866,28.4275,28.5689,339564.0
2018-02-09 13:45:00,32.33,32.5,32.3,32.49,541851.0,28.5689,28.7191,28.5424,28.7103,541851.0
2018-02-09 13:50:00,32.49,32.67,32.45,32.64,607233.0,28.7103,28.8693,28.6749,28.8428,607233.0
2018-02-09 13:55:00,32.64,32.75,32.56,32.57,352008.0,28.8428,28.94,28.7721,28.781,352008.0
2018-02-09 14:00:00,32.56,32.94,32.55,32.84,425520.0,28.7721,29.1079,28.7633,29.0196,425520.0
2018-02-09 14:05:00,32.83,32.92,32.77,32.86,466110.0,29.0107,29.0902,28.9577,29.0372,466110.0
2018-02-09 14:10:00,32.89,33.05,32.86,32.95,271359.0,29.0637,29.2051,29.0372,29.1168,271359.0
2018-02-09 14:15:00,32.95,33.12,32.91,33.08,270861.0,29.1168,29.267,29.0814,29.2316,270861.0
2018-02-09 14:20:00,33.09,33.17,33.01,33.16,240141.0,29.2405,29.3112,29.1698,29.3023,240141.0
2018-02-09 14:25:00,33.16,33.27,32.97,32.97,341337.0,29.3023,29.3995,29.1344,29.1344,341337.0
2018-02-09 14:30:00,32.99,33.05,32.92,32.93,254547.0,29.1521,29.2051,29.0902,29.0991,254547.0
2018-02-09 14:35:00,32.93,33.04,32.87,33.0,197010.0,29.0991,29.1963,29.0461,29.1609,197010.0
2018-02-09 14:40:00,33.0,33.04,32.94,33.0,169110.0,29.1609,29.1963,29.1079,29.1609,169110.0
2018-02-09 14:45:00,33.01,33.07,32.94,32.99,176463.0,29.1698,29.2228,29.1079,29.1521,176463.0
2018-02-09 14:50:00,32.99,33.13,32.97,33.04,151272.0,29.1521,29.2758,29.1344,29.1963,151272.0
2018-02-09 14:55:00,33.04,33.04,32.89,32.92,206697.0,29.1963,29.1963,29.0637,29.0902,206697.0
2018-02-09 15:00:00,32.91,32.91,32.76,32.84,215406.0,29.0814,29.0814,28.9489,29.0196,215406.0
2018-02-09 15:05:00,32.84,32.87,32.69,32.76,293865.0,29.0196,29.0461,28.887,28.9489,293865.0
2018-02-09 15:10:00,32.75,32.87,32.7,32.87,327849.0,28.94,29.0461,28.8958,29.0461,327849.0
2018-02-09 15:15:00,32.87,32.9,32.78,32.85,389604.0,29.0461,29.0726,28.9665,29.0284,389604.0
2018-02-09 15:20:00,32.85,32.91,32.82,32.82,487500.0,29.0284,29.0814,29.0019,29.0019,487500.0
2018-02-09 15:25:00,32.83,32.92,32.77,32.86,481941.0,29.0107,29.0902,28.9577,29.0372,481941.0
2018-02-09 15:30:00,32.85,33.05,32.84,32.99,508887.0,29.0284,29.2051,29.0196,29.1521,508887.0
2018-02-09 15:35:00,32.99,33.04,32.91,32.97,482253.0,29.1521,29.1963,29.0814,29.1344,482253.0
2018-02-09 15:40:00,32.97,33.16,32.97,33.14,599547.0,29.1344,29.3023,29.1344,29.2847,599547.0
2018-02-09 15:45:00,33.15,33.31,33.12,33.27,1055532.0,29.2935,29.4349,29.267,29.3995,1055532.0
2018-02-09 15:50:00,33.27,33.35,33.23,33.28,1808721.0,29.3995,29.4702,29.3642,29.4084,1808721.0
2018-02-09 15:55:00,33.28,33.29,33.03,33.13,1426887.0,29.4084,29.4172,29.1875,29.2758,1426887.0
2018-02-12 09:30:00,33.38,33.48,33.36,33.42,575472.0,29.4967,29.5851,29.4791,29.5321,575472.0
2018-02-12 09:35:00,33.43,33.43,33.28,33.4,298206.0,29.5409,29.5409,29.4084,29.5144,298206.0
2018-02-12 09:40:00,33.41,33.46,33.37,33.44,252105.0,29.5232,29.5674,29.4879,29.5498,252105.0
2018-02-12 09:45:00,33.44,33.46,33.33,33.38,315612.0,29.5498,29.5674,29.4526,29.4967,315612.0
2018-02-12 09:50:00,33.38,33.39,33.22,33.26,444654.0,29.4967,29.5056,29.3553,29.3907,444654.0
2018-02-12 09:55:00,33.27,33.33,33.2,33.2,237279.0,29.3995,29.4526,29.3377,29.3377,237279.0
2018-02-12 10:00:00,33.21,33.34,33.21,33.28,327375.0,29.3465,29.4614,29.3465,29.4084,327375.0
2018-02-12 10:05:00,33.28,33.33,33.27,33.3,350418.0,29.4084,29.4526,29.3995,29.426,350418.0
2018-02-12 10:10:00,33.3,33.32,33.17,33.22,239085.0,29.426,29.4437,29.3112,29.3553,239085.0
2018-02-12 10:15:00,33.23,33.3,33.17,33.23,188181.0,29.3642,29.426,29.3112,29.3642,188181.0
2018-02-12 10:20:00,33.22,33.24,33.12,33.13,262395.0,29.3553,29.373,29.267,29.2758,262395.0
2018-02-12 10:25:00,33.12,33.17,33.04,33.12,347235.0,29.267,29.3112,29.1963,29.267,347235.0
2018-02-12 10:30:00,33.11,33.19,33.07,33.19,246573.0,29.2581,29.3288,29.2228,29.3288,246573.0
2018-02-12 10:35:00,33.2,33.27,33.17,33.19,203064.0,29.3377,29.3995,29.3112,29.3288,203064.0
2018-02-12 10:40:00,33.19,33.2,33.1,33.17,230760.0,29.3288,29.3377,29.2493,29.3112,230760.0
2018-02-12 10:45:00,33.16,33.25,33.14,33.24,185214.0,29.3023,29.3819,29.2847,29.373,185214.0
2018-02-12 10:50:00,33.25,33.26,33.16,33.19,175914.0,29.3819,29.3907,29.3023,29.3288,175914.0
2018-02-12 10:55:00,33.19,33.23,33.18,33.21,135171.0,29.3288,29.3642,29.32,29.3465,135171.0
2018-02-12 11:00:00,33.21,33.24,33.14,33.18,177318.0,29.3465,29.373,29.2847,29.32,177318.0
2018-02-12 11:05:00,33.18,33.24,33.17,33.2,150564.0,29.32,29.373,29.3112,29.3377,150564.0
2018-02-12 11:10:00,33.2,33.3,33.18,33.28,154269.0,29.3377,29.426,29.32,29.4084,154269.0
2018-02-12 11:15:00,33.28,33.34,33.23,33.3,271254.0,29.4084,29.4614,29.3642,29.426,271254.0
2018-02-12 11:20:00,33.31,33.38,33.28,33.37,346398.0,29.4349,29.4967,29.4084,29.4879,346398.0
2018-02-12 11:25:00,33.38,33.38,33.31,33.33,199161.0,29.4967,29.4967,29.4349,29.4526,199161.0
2018-02-12 11:30:00,33.33,33.4,33.29,33.31,414102.0,29.4526,29.5144,29.4172,29.4349,414102.0
2018-02-12 11:35:00,33.3,33.34,33.27,33.34,112446.0,29.426,29.4614,29.3995,29.4614,112446.0
2018-02-12 11:40:00,33.34,33.35,33.3,33.32,122178.0,29.4614,29.4702,29.426,29.4437,122178.0
2018-02-12 11:45:00,33.33,33.35,33.29,33.32,130272.0,29.4526,29.4702,29.4172,29.4437,130272.0
2018-02-12 11:50:00,33.32,33.35,33.29,33.35,111777.0,29.4437,29.4702,29.4172,29.4702,111777.0
2018-02-12 11:55:00,33.35,33.36,33.32,33.35,212901.0,29.4702,29.4791,29.4437,29.4702,212901.0
2018-02-12 12:00:00,33.35,33.39,33.33,33.39,122304.0,29.4702,29.5056,29.4526,29.5056,122304.0
2018-02-12 12:05:00,33.39,33.39,33.33,33.33,207609.0,29.5056,29.5056,29.4526,29.4526,207609.0
2018-02-12 12:10:00,33.34,33.37,33.31,33.37,194364.0,29.4614,29.4879,29.4349,29.4879,194364.0
2018-02-12 12:15:00,33.37,33.42,33.35,33.39,181938.0,29.4879,29.5321,29.4702,29.5056,181938.0
2018-02-12 12:20:00,33.39,33.39,33.36,33.37,142527.0,29.5056,29.5056,29.4791,29.4879,142527.0
2018-02-12 12:25:00,33.37,33.37,33.33,33.34,120432.0,29.4879,29.4879,29.4526,29.4614,120432.0
2018-02-12 12:30:00,33.34,33.34,33.29,33.31,199437.0,29.4614,29.4614,29.4172,29.4349,199437.0
2018-02-12 12:35:00,33.32,33.39,33.3,33.38,112194.0,29.4437,29.5056,29.426,29.4967,112194.0
2018-02-12 12:40:00,33.39,33.39,33.33,33.34,144783.0,29.5056,29.5056,29.4526,29.4614,144783.0
2018-02-12 12:45:00,33.34,33.36,33.29,33.29,86457.0,29.4614,29.4791,29.4172,29.4172,86457.0
2018-02-12 12:50:00,33.29,33.36,33.29,33.35,80505.0,29.4172,29.4791,29.4172,29.4702,80505.0
2018-02-12 12:55:00,33.35,33.35,33.31,33.33,84960.0,29.4702,29.4702,29.4349,29.4526,84960.0
2018-02-12 13:00:00,33.34,33.37,33.33,33.36,81603.0,29.4614,29.4879,29.4526,29.4791,81603.0
2018-02-12 13:05:00,33.37,33.37,33.3,33.32,129675.0,29.4879,29.4879,29.426,29.4437,129675.0
2018-02-12 13:10:00,33.33,33.4,33.32,33.39,92967.0,29.4526,29.5144,29.4437,29.5056,92967.0
2018-02-12 13:15:00,33.38,33.38,33.33,33.34,97983.0,29.4967,29.4967,29.4526,29.4614,97983.0
2018-02-12 13:20:00,33.34,33.34,33.31,33.31,80166.0,29.4614,29.4614,29.4349,29.4349,80166.0
2018-02-12 13:25:00,33.32,33.33,33.29,33.3,168306.0,29.4437,29.4526,29.4172,29.426,168306.0
2018-02-12 13:30:00,33.3,33.31,33.28,33.3,94728.0,29.426,29.4349,29.4084,29.426,94728.0
2018-02-12 13:35:00,33.3,33.31,33.26,33.26,97026.0,29.426,29.4349,29.3907,29.3907,97026.0
2018-02-12 13:40:00,33.27,33.29,33.25,33.29,87909.0,29.3995,29.4172,29.3819,29.4172,87909.0
2018-02-12 13:45:00,33.29,33.3,33.27,33.29,88089.0,29.4172,29.426,29.3995,29.4172,88089.0
2018-02-12 13:50:00,33.29,33.4,33.29,33.39,130986.0,29.4172,29.5144,29.4172,29.5056,130986.0
2018-02-12 13:55:00,33.39,33.44,33.38,33.42,120963.0,29.5056,29.5498,29.4967,29.5321,120963.0
2018-02-12 14:00:00,33.42,33.44,33.38,33.38,129333.0,29.5321,29.5498,29.4967,29.4967,129333.0
2018-02-12 14:05:00,33.38,33.39,33.27,33.28,226647.0,29.4967,29.5056,29.3995,29.4084,226647.0
2018-02-12 14:10:00,33.28,33.29,33.14,33.17,554505.0,29.4084,29.4172,29.2847,29.3112,554505.0
2018-02-12 14:15:00,33.18,33.22,33.13,33.14,414780.0,29.32,29.3553,29.2758,29.2847,414780.0
2018-02-12 14:20:00,33.14,33.22,33.14,33.17,393183.0,29.2847,29.3553,29.2847,29.3112,393183.0
2018-02-12 14:25:00,33.17,33.17,33.06,33.11,424323.0,29.3112,29.3112,29.214,29.2581,424323.0
2018-02-12 14:30:00,33.11,33.2,33.11,33.16,368388.0,29.2581,29.3377,29.2581,29.3023,368388.0
2018-02-12 14:35:00,33.16,33.24,33.16,33.24,303090.0,29.3023,29.373,29.3023,29.373,303090.0
2018-02-12 14:40:00,33.24,33.26,33.19,33.19,287958.0,29.373,29.3907,29.3288,29.3288,287958.0
2018-02-12 14:45:00,33.19,33.2,33.01,33.01,553845.0,29.3288,29.3377,29.1698,29.1698,553845.0
2018-02-12 14:50:00,33.01,33.12,32.93,33.1,999189.0,29.1698,29.267,29.0991,29.2493,999189.0
2018-02-12 14:55:00,33.1,33.2,33.09,33.17,314088.0,29.2493,29.3377,29.2405,29.3112,314088.0
2018-02-12 15:00:00,33.17,33.21,33.11,33.11,273066.0,29.3112,29.3465,29.2581,29.2581,273066.0
2018-02-12 15:05:00,33.11,33.18,33.1,33.16,237834.0,29.2581,29.32,29.2493,29.3023,237834.0
2018-02-12 15:10:00,33.16,33.21,33.13,33.2,364497.0,29.3023,29.3465,29.2758,29.3377,364497.0
2018-02-12 15:15:00,33.2,33.23,33.19,33.22,281271.0,29.3377,29.3642,29.3288,29.3553,281271.0
2018-02-12 15:20:00,33.22,33.28,33.22,33.24,341226.0,29.3553,29.4084,29.3553,29.373,341226.0
2018-02-12 15:25:00,33.25,33.26,33.21,33.23,235956.0,29.3819,29.3907,29.3465,29.3642,235956.0
2018-02-12 15:30:00,33.23,33.28,33.19,33.24,417924.0,29.3642,29.4084,29.3288,29.373,417924.0
2018-02-12 15:35:00,33.25,33.25,33.16,33.21,301095.0,29.3819,29.3819,29.3023,29.3465,301095.0
2018-02-12 15:40:00,33.22,33.3,33.21,33.29,445305.0,29.3553,29.426,29.3465,29.4172,445305.0
2018-02-12 15:45:00,33.29,33.29,33.08,33.17,681138.0,29.4172,29.4172,29.2316,29.3112,681138.0
2018-02-12 15:50:00,33.17,33.26,33.15,33.24,466854.0,29.3112,29.3907,29.2935,29.373,466854.0
2018-02-12 15:55:00,33.23,33.24,33.13,33.18,1011789.0,29.3642,29.373,29.2758,29.32,1011789.0
2018-02-13 09:30:00,33.11,33.32,33.11,33.25,478836.0,29.2581,29.4437,29.2581,29.3819,478836.0
2018-02-13 09:35:00,33.24,33.31,33.15,33.29,218532.0,29.373,29.4349,29.2935,29.4172,218532.0
2018-02-13 09:40:00,33.29,33.32,33.22,33.25,218298.0,29.4172,29.4437,29.3553,29.3819,218298.0
2018-02-13 09:45:00,33.26,33.27,33.2,33.22,184566.0,29.3907,29.3995,29.3377,29.3553,184566.0
2018-02-13 09:50:00,33.21,33.23,33.16,33.18,124965.0,29.3465,29.3642,29.3023,29.32,124965.0
2018-02-13 09:55:00,33.18,33.2,33.12,33.16,147324.0,29.32,29.3377,29.267,29.3023,147324.0
2018-02-13 10:00:00,33.16,33.24,33.14,33.21,166656.0,29.3023,29.373,29.2847,29.3465,166656.0
2018-02-13 10:05:00,33.21,33.21,33.13,33.14,112419.0,29.3465,29.3465,29.2758,29.2847,112419.0
2018-02-13 10:10:00,33.14,33.24,33.13,33.23,257823.0,29.2847,29.373,29.2758,29.3642,257823.0
2018-02-13 10:15:00,33.23,33.3,33.22,33.3,189600.0,29.3642,29.426,29.3553,29.426,189600.0
2018-02-13 10:20:00,33.29,33.37,33.23,33.36,288510.0,29.4172,29.4879,29.3642,29.4791,288510.0
2018-02-13 10:25:00,33.36,33.37,33.27,33.28,151848.0,29.4791,29.4879,29.3995,29.4084,151848.0
2018-02-13 10:30:00,33.28,33.29,33.2,33.2,186603.0,29.4084,29.4172,29.3377,29.3377,186603.0
2018-02-13 10:35:00,33.19,33.27,33.19,33.25,149871.0,29.3288,29.3995,29.3288,29.3819,149871.0
2018-02-13 10:40:00,33.25,33.32,33.25,33.3,134784.0,29.3819,29.4437,29.3819,29.426,134784.0
2018-02-13 10:45:00,33.3,33.38,33.29,33.37,222249.0,29.426,29.4967,29.4172,29.4879,222249.0
2018-02-13 10:50:00,33.37,33.38,33.33,33.33,103404.0,29.4879,29.4967,29.4526,29.4526,103404.0
2018-02-13 10:55:00,33.33,33.36,33.31,33.34,127881.0,29.4526,29.4791,29.4349,29.4614,127881.0
2018-02-13 11:00:00,33.34,33.34,33.26,33.27,205281.0,29.4614,29.4614,29.3907,29.3995,205281.0
2018-02-13 11:05:00,33.26,33.26,33.22,33.22,125406.0,29.3907,29.3907,29.3553,29.3553,125406.0
2018-02-13 11:10:00,33.22,33.28,33.22,33.27,121932.0,29.3553,29.4084,29.3553,29.3995,121932.0
2018-02-13 11:15:00,33.27,33.28,33.21,33.24,93432.0,29.3995,29.4084,29.3465,29.373,93432.0
2018-02-13 11:20:00,33.24,33.26,33.21,33.26,154374.0,29.373,29.3907,29.3465,29.3907,154374.0
2018-02-13 11:25:00,33.26,33.27,33.19,33.2,124650.0,29.3907,29.3995,29.3288,29.3377,124650.0
2018-02-13 11:30:00,33.2,33.24,33.19,33.2,92454.0,29.3377,29.373,29.3288,29.3377,92454.0
2018-02-13 11:35:00,33.2,33.22,33.17,33.21,121506.0,29.3377,29.3553,29.3112,29.3465,121506.0
2018-02-13 11:40:00,33.22,33.27,33.2,33.27,107424.0,29.3553,29.3995,29.3377,29.3995,107424.0
2018-02-13 11:45:00,33.27,33.33,33.27,33.32,103734.0,29.3995,29.4526,29.3995,29.4437,103734.0
2018-02-13 11:50:00,33.32,33.34,33.28,33.28,118461.0,29.4437,29.4614,29.4084,29.4084,118461.0
2018-02-13 11:55:00,33.28,33.32,33.28,33.31,74259.0,29.4084,29.4437,29.4084,29.4349,74259.0
2018-02-13 12:00:00,33.3,33.35,33.3,33.33,113346.0,29.426,29.4702,29.426,29.4526,113346.0
2018-02-13 12:05:00,33.33,33.34,33.3,33.31,83934.0,29.4526,29.4614,29.426,29.4349,83934.0
2018-02-13 12:10:00,33.31,33.34,33.31,33.33,69717.0,29.4349,29.4614,29.4349,29.4526,69717.0
2018-02-13 12:15:00,33.33,33.33,33.29,33.3,76338.0,29.4526,29.4526,29.4172,29.426,76338.0
2018-02-13 12:20:00,33.3,33.31,33.27,33.28,64212.0,29.426,29.4349,29.3995,29.4084,64212.0
2018-02-13 12:25:00,33.27,33.34,33.27,33.34,168873.0,29.3995,29.4614,29.3995,29.4614,168873.0
2018-02-13 12:30:00,33.34,33.35,33.32,33.34,95457.0,29.4614,29.4702,29.4437,29.4614,95457.0
2018-02-13 12:35:00,33.35,33.37,33.32,33.36,134049.0,29.4702,29.4879,29.4437,29.4791,134049.0
2018-02-13 12:40:00,33.36,33.4,33.36,33.38,91644.0,29.4791,29.5144,29.4791,29.4967,91644.0
2018-02-13 12:45:00,33.38,33.4,33.36,33.4,90771.0,29.4967,29.5144,29.4791,29.5144,90771.0
2018-02-13 12:50:00,33.39,33.46,33.39,33.44,151626.0,29.5056,29.5674,29.5056,29.5498,151626.0
2018-02-13 12:55:00,33.44,33.44,33.39,33.39,84930.0,29.5498,29.5498,29.5056,29.5056,84930.0
2018-02-13 13:00:00,33.39,33.41,33.37,33.38,79269.0,29.5056,29.5232,29.4879,29.4967,79269.0
2018-02-13 13:05:00,33.37,33.4,33.36,33.38,78612.0,29.4879,29.5144,29.4791,29.4967,78612.0
2018-02-13 13:10:00,33.38,33.45,33.37,33.45,114219.0,29.4967,29.5586,29.4879,29.5586,114219.0
2018-02-13 13:15:00,33.46,33.53,33.45,33.52,182802.0,29.5674,29.6293,29.5586,29.6204,182802.0
2018-02-13 13:20:00,33.52,33.59,33.51,33.59,137901.0,29.6204,29.6823,29.6116,29.6823,137901.0
2018-02-13 13:25:00,33.59,33.6,33.55,33.55,85143.0,29.6823,29.6911,29.647,29.647,85143.0
2018-02-13 13:30:00,33.56,33.57,33.53,33.56,90765.0,29.6558,29.6646,29.6293,29.6558,90765.0
2018-02-13 13:35:00,33.57,33.63,33.54,33.6,189249.0,29.6646,29.7177,29.6381,29.6911,189249.0
2018-02-13 13:40:00,33.6,33.61,33.57,33.59,127962.0,29.6911,29.7,29.6646,29.6823,127962.0
2018-02-13 13:45:00,33.59,33.64,33.58,33.63,236295.0,29.6823,29.7265,29.6735,29.7177,236295.0
2018-02-13 13:50:00,33.63,33.66,33.61,33.64,210234.0,29.7177,29.7442,29.7,29.7265,210234.0
2018-02-13 13:55:00,33.64,33.65,33.62,33.64,136764.0,29.7265,29.7353,29.7088,29.7265,136764.0
2018-02-13 14:00:00,33.65,33.67,33.64,33.66,243321.0,29.7353,29.753,29.7265,29.7442,243321.0
2018-02-13 14:05:00,33.66,33.66,33.62,33.65,111648.0,29.7442,29.7442,29.7088,29.7353,111648.0
2018-02-13 14:10:00,33.65,33.68,33.63,33.66,138765.0,29.7353,29.7618,29.7177,29.7442,138765.0
2018-02-13 14:15:00,33.67,33.7,33.66,33.69,103938.0,29.753,29.7795,29.7442,29.7707,103938.0
2018-02-13 14:20:00,33.69,33.72,33.66,33.68,193233.0,29.7707,29.7972,29.7442,29.7618,193233.0
2018-02-13 14:25:00,33.68,33.7,33.67,33.68,114555.0,29.7618,29.7795,29.753,29.7618,114555.0
2018-02-13 14:30:00,33.68,33.68,33.62,33.63,298521.0,29.7618,29.7618,29.7088,29.7177,298521.0
2018-02-13 14:35:00,33.63,33.64,33.57,33.59,187059.0,29.7177,29.7265,29.6646,29.6823,187059.0
2018-02-13 14:40:00,33.59,33.63,33.55,33.62,154281.0,29.6823,29.7177,29.647,29.7088,154281.0
2018-02-13 14:45:00,33.62,33.64,33.6,33.64,109728.0,29.7088,29.7265,29.6911,29.7265,109728.0
2018-02-13 14:50:00,33.64,33.7,33.63,33.67,129858.0,29.7265,29.7795,29.7177,29.753,129858.0
2018-02-13 14:55:00,33.67,33.69,33.65,33.67,119706.0,29.753,29.7707,29.7353,29.753,119706.0
2018-02-13 15:00:00,33.66,33.67,33.61,33.61,147717.0,29.7442,29.753,29.7,29.7,147717.0
2018-02-13 15:05:00,33.61,33.63,33.6,33.63,119430.0,29.7,29.7177,29.6911,29.7177,119430.0
2018-02-13 15:10:00,33.63,33.68,33.61,33.66,184644.0,29.7177,29.7618,29.7,29.7442,184644.0
2018-02-13 15:15:00,33.67,33.71,33.65,33.69,161775.0,29.753,29.7883,29.7353,29.7707,161775.0
2018-02-13 15:20:00,33.69,33.69,33.64,33.66,178017.0,29.7707,29.7707,29.7265,29.7442,178017.0
2018-02-13 15:25:00,33.66,33.72,33.66,33.69,159600.0,29.7442,29.7972,29.7442,29.7707,159600.0
2018-02-13 15:30:00,33.69,33.7,33.66,33.69,165132.0,29.7707,29.7795,29.7442,29.7707,165132.0
2018-02-13 15:35:00,33.69,33.74,33.69,33.73,246825.0,29.7707,29.8149,29.7707,29.806,246825.0
2018-02-13 15:40:00,33.74,33.74,33.63,33.65,386076.0,29.8149,29.8149,29.7177,29.7353,386076.0
2018-02-13 15:45:00,33.65,33.71,33.62,33.66,273009.0,29.7353,29.7883,29.7088,29.7442,273009.0
2018-02-13 15:50:00,33.67,33.71,33.66,33.7,343893.0,29.753,29.7883,29.7442,29.7795,343893.0
2018-02-13 15:55:00,33.7,33.7,33.64,33.66,961758.0,29.7795,29.7795,29.7265,29.7442,961758.0
2018-02-14 09:30:00,33.62,33.66,33.44,33.6,782862.0,29.7088,29.7442,29.5498,29.6911,782862.0
2018-02-14 09:35:00,33.6,33.68,33.5,33.51,421590.0,29.6911,29.7618,29.6028,29.6116,421590.0
2018-02-14 09:40:00,33.51,33.64,33.47,33.6,470934.0,29.6116,29.7265,29.5763,29.6911,470934.0
2018-02-14 09:45:00,33.6,33.61,33.49,33.6,279501.0,29.6911,29.7,29.5939,29.6911,279501.0
2018-02-14 09:50:00,33.61,33.74,33.59,33.7,315954.0,29.7,29.8149,29.6823,29.7795,315954.0
2018-02-14 09:55:00,33.7,33.72,33.56,33.57,322485.0,29.7795,29.7972,29.6558,29.6646,322485.0
2018-02-14 10:00:00,33.58,33.6,33.51,33.53,245220.0,29.6735,29.6911,29.6116,29.6293,245220.0
2018-02-14 10:05:00,33.53,33.58,33.48,33.55,455766.0,29.6293,29.6735,29.5851,29.647,455766.0
2018-02-14 10:10:00,33.55,33.66,33.54,33.56,259509.0,29.647,29.7442,29.6381,29.6558,259509.0
2018-02-14 10:15:00,33.56,33.63,33.52,33.62,212817.0,29.6558,29.7177,29.6204,29.7088,212817.0
2018-02-14 10:20:00,33.62,33.68,33.59,33.59,318492.0,29.7088,29.7618,29.6823,29.6823,318492.0
2018-02-14 10:25:00,33.59,33.61,33.48,33.48,380226.0,29.6823,29.7,29.5851,29.5851,380226.0
2018-02-14 10:30:00,33.48,33.52,33.4,33.44,314304.0,29.5851,29.6204,29.5144,29.5498,314304.0
2018-02-14 10:35:00,33.43,33.56,33.43,33.55,383493.0,29.5409,29.6558,29.5409,29.647,383493.0
2018-02-14 10:40:00,33.55,33.55,33.44,33.45,273579.0,29.647,29.647,29.5498,29.5586,273579.0
2018-02-14 10:45:00,33.46,33.5,33.45,33.45,131442.0,29.5674,29.6028,29.5586,29.5586,131442.0
2018-02-14 10:50:00,33.44,33.6,33.44,33.59,198312.0,29.5498,29.6911,29.5498,29.6823,198312.0
2018-02-14 10:55:00,33.6,33.65,33.58,33.59,262122.0,29.6911,29.7353,29.6735,29.6823,262122.0
2018-02-14 11:00:00,33.59,33.64,33.53,33.53,130434.0,29.6823,29.7265,29.6293,29.6293,130434.0
2018-02-14 11:05:00,33.53,33.54,33.46,33.47,234297.0,29.6293,29.6381,29.5674,29.5763,234297.0
2018-02-14 11:10:00,33.47,33.57,33.47,33.56,143454.0,29.5763,29.6646,29.5763,29.6558,143454.0
2018-02-14 11:15:00,33.56,33.58,33.52,33.56,158268.0,29.6558,29.6735,29.6204,29.6558,158268.0
2018-02-14 11:20:00,33.56,33.62,33.51,33.61,144921.0,29.6558,29.7088,29.6116,29.7,144921.0
2018-02-14 11:25:00,33.61,33.66,33.59,33.61,198411.0,29.7,29.7442,29.6823,29.7,198411.0
2018-02-14 11:30:00,33.61,33.64,33.6,33.64,139038.0,29.7,29.7265,29.6911,29.7265,139038.0
2018-02-14 11:35:00,33.63,33.63,33.55,33.62,184914.0,29.7177,29.7177,29.647,29.7088,184914.0
2018-02-14 11:40:00,33.63,33.66,33.6,33.63,146388.0,29.7177,29.7442,29.6911,29.7177,146388.0
2018-02-14 11:45:00,33.63,33.64,33.57,33.58,140967.0,29.7177,29.7265,29.6646,29.6735,140967.0
2018-02-14 11:50:00,33.57,33.58,33.53,33.57,97935.0,29.6646,29.6735,29.6293,29.6646,97935.0
2018-02-14 11:55:00,33.59,33.6,33.56,33.57,166494.0,29.6823,29.6911,29.6558,29.6646,166494.0
2018-02-14 12:00:00,33.57,33.66,33.56,33.66,133434.0,29.6646,29.7442,29.6558,29.7442,133434.0
2018-02-14 12:05:00,33.66,33.66,33.63,33.65,109974.0,29.7442,29.7442,29.7177,29.7353,109974.0
2018-02-14 12:10:00,33.65,33.67,33.61,33.62,180168.0,29.7353,29.753,29.7,29.7088,180168.0
2018-02-14 12:15:00,33.62,33.62,33.57,33.6,153948.0,29.7088,29.7088,29.6646,29.6911,153948.0
2018-02-14 12:20:00,33.59,33.62,33.57,33.6,181269.0,29.6823,29.7088,29.6646,29.6911,181269.0
2018-02-14 12:25:00,33.59,33.67,33.59,33.65,92220.0,29.6823,29.753,29.6823,29.7353,92220.0
2018-02-14 12:30:00,33.65,33.68,33.64,33.67,140844.0,29.7353,29.7618,29.7265,29.753,140844.0
2018-02-14 12:35:00,33.67,33.84,33.67,33.8,781875.0,29.753,29.9032,29.753,29.8679,781875.0
2018-02-14 12:40:00,33.8,33.82,33.78,33.81,252030.0,29.8679,29.8855,29.8502,29.8767,252030.0
2018-02-14 12:45:00,33.8,33.8,33.76,33.78,203793.0,29.8679,29.8679,29.8325,29.8502,203793.0
2018-02-14 12:50:00,33.78,33.89,33.76,33.88,232629.0,29.8502,29.9474,29.8325,29.9386,232629.0
2018-02-14 12:55:00,33.88,33.95,33.87,33.92,161676.0,29.9386,30.0004,29.9297,29.9739,161676.0
2018-02-14 13:00:00,33.92,33.99,33.88,33.96,290403.0,29.9739,30.0358,29.9386,30.0093,290403.0
2018-02-14 13:05:00,33.97,34.01,33.94,33.97,178119.0,30.0181,30.0534,29.9916,30.0181,178119.0
2018-02-14 13:10:00,33.98,34.01,33.97,33.97,140427.0,30.0269,30.0534,30.0181,30.0181,140427.0
2018-02-14 13:15:00,33.99,34.05,33.96,33.97,246102.0,30.0358,30.0888,30.0093,30.0181,246102.0
2018-02-14 13:20:00,33.98,34.08,33.97,34.06,147699.0,30.0269,30.1153,30.0181,30.0976,147699.0
2018-02-14 13:25:00,34.05,34.07,33.97,33.97,165414.0,30.0888,30.1065,30.0181,30.0181,165414.0
2018-02-14 13:30:00,33.98,34.03,33.98,34.01,123912.0,30.0269,30.0711,30.0269,30.0534,123912.0
2018-02-14 13:35:00,34.0,34.02,33.98,34.02,89244.0,30.0446,30.0623,30.0269,30.0623,89244.0
2018-02-14 13:40:00,34.02,34.02,33.98,34.02,76383.0,30.0623,30.0623,30.0269,30.0623,76383.0
2018-02-14 13:45:00,34.02,34.04,33.99,34.04,179349.0,30.0623,30.08,30.0358,30.08,179349.0
2018-02-14 13:50:00,34.04,34.04,33.99,33.99,148290.0,30.08,30.08,30.0358,30.0358,148290.0
2018-02-14 13:55:00,33.99,34.0,33.96,33.99,198495.0,30.0358,30.0446,30.0093,30.0358,198495.0
2018-02-14 14:00:00,33.99,34.02,33.98,33.99,164301.0,30.0358,30.0623,30.0269,30.0358,164301.0
2018-02-14 14:05:00,33.99,34.02,33.98,34.0,152721.0,30.0358,30.0623,30.0269,30.0446,152721.0
2018-02-14 14:10:00,34.0,34.06,34.0,34.05,185064.0,30.0446,30.0976,30.0446,30.0888,185064.0
2018-02-14 14:15:00,34.05,34.05,33.98,34.0,118659.0,30.0888,30.0888,30.0269,30.0446,118659.0
2018-02-14 14:20:00,34.0,34.0,33.93,33.94,101022.0,30.0446,30.0446,29.9828,29.9916,101022.0
2018-02-14 14:25:00,33.93,33.96,33.89,33.89,129318.0,29.9828,30.0093,29.9474,29.9474,129318.0
2018-02-14 14:30:00,33.9,33.92,33.87,33.89,170877.0,29.9562,29.9739,29.9297,29.9474,170877.0
2018-02-14 14:35:00,33.89,33.92,33.87,33.91,106800.0,29.9474,29.9739,29.9297,29.9651,106800.0
2018-02-14 14:40:00,33.91,33.91,33.88,33.89,105240.0,29.9651,29.9651,29.9386,29.9474,105240.0
2018-02-14 14:45:00,33.88,33.88,33.84,33.86,125703.0,29.9386,29.9386,29.9032,29.9209,125703.0
2018-02-14 14:50:00,33.86,33.91,33.86,33.91,126978.0,29.9209,29.9651,29.9209,29.9651,126978.0
2018-02-14 14:55:00,33.91,33.92,33.89,33.91,144078.0,29.9651,29.9739,29.9474,29.9651,144078.0
2018-02-14 15:00:00,33.91,33.98,33.91,33.97,136908.0,29.9651,30.0269,29.9651,30.0181,136908.0
2018-02-14 15:05:00,33.97,34.0,33.96,33.96,137223.0,30.0181,30.0446,30.0093,30.0093,137223.0
2018-02-14 15:10:00,33.97,33.98,33.96,33.97,105552.0,30.0181,30.0269,30.0093,30.0181,105552.0
2018-02-14 15:15:00,33.97,33.98,33.93,33.97,142191.0,30.0181,30.0269,29.9828,30.0181,142191.0
2018-02-14 15:20:00,33.96,33.97,33.9,33.91,167904.0,30.0093,30.0181,29.9562,29.9651,167904.0
2018-02-14 15:25:00,33.9,33.95,33.9,33.93,141813.0,29.9562,30.0004,29.9562,29.9828,141813.0
2018-02-14 15:30:00,33.92,33.95,33.91,33.92,233136.0,29.9739,30.0004,29.9651,29.9739,233136.0
2018-02-14 15:35:00,33.93,33.97,33.91,33.96,262074.0,29.9828,30.0181,29.9651,30.0093,262074.0
2018-02-14 15:40:00,33.96,33.97,33.89,33.89,244041.0,30.0093,30.0181,29.9474,29.9474,244041.0
2018-02-14 15:45:00,33.88,33.95,33.88,33.9,424596.0,29.9386,30.0004,29.9386,29.9562,424596.0
2018-02-14 15:50:00,33.9,33.94,33.9,33.9,416301.0,29.9562,29.9916,29.9562,29.9562,416301.0
2018-02-14 15:55:00,33.91,33.94,33.89,33.9,767487.0,29.9651,29.9916,29.9474,29.9562,767487.0
2018-02-15 09:30:00,34.18,34.21,33.96,34.01,545355.0,30.2037,30.2302,30.0093,30.0534,545355.0
2018-02-15 09:35:00,34.02,34.14,33.98,34.11,233364.0,30.0623,30.1683,30.0269,30.1418,233364.0
2018-02-15 09:40:00,34.11,34.12,34.05,34.05,245649.0,30.1418,30.1506,30.0888,30.0888,245649.0
2018-02-15 09:45:00,34.05,34.07,34.02,34.06,213990.0,30.0888,30.1065,30.0623,30.0976,213990.0
2018-02-15 09:50:00,34.07,34.12,34.06,34.11,220494.0,30.1065,30.1506,30.0976,30.1418,220494.0
2018-02-15 09:55:00,34.12,34.19,34.11,34.17,196191.0,30.1506,30.2125,30.1418,30.1948,196191.0
2018-02-15 10:00:00,34.17,34.23,34.14,34.22,266202.0,30.1948,30.2479,30.1683,30.239,266202.0
2018-02-15 10:05:00,34.22,34.24,34.16,34.17,210747.0,30.239,30.2567,30.186,30.1948,210747.0
2018-02-15 10:10:00,34.17,34.19,34.12,34.15,215508.0,30.1948,30.2125,30.1506,30.1772,215508.0
2018-02-15 10:15:00,34.16,34.16,34.07,34.11,137094.0,30.186,30.186,30.1065,30.1418,137094.0
2018-02-15 10:20:00,34.11,34.2,34.1,34.18,183396.0,30.1418,30.2213,30.133,30.2037,183396.0
2018-02-15 10:25:00,34.19,34.23,34.18,34.2,134595.0,30.2125,30.2479,30.2037,30.2213,134595.0
2018-02-15 10:30:00,34.2,34.2,34.15,34.16,162486.0,30.2213,30.2213,30.1772,30.186,162486.0
2018-02-15 10:35:00,34.16,34.18,34.13,34.13,197004.0,30.186,30.2037,30.1595,30.1595,197004.0
2018-02-15 10:40:00,34.14,34.15,34.02,34.02,209169.0,30.1683,30.1772,30.0623,30.0623,209169.0
2018-02-15 10:45:00,34.02,34.06,34.01,34.03,242565.0,30.0623,30.0976,30.0534,30.0711,242565.0
2018-02-15 10:50:00,34.03,34.06,34.01,34.05,214806.0,30.0711,30.0976,30.0534,30.0888,214806.0
2018-02-15 10:55:00,34.05,34.08,33.98,33.98,179271.0,30.0888,30.1153,30.0269,30.0269,179271.0
2018-02-15 11:00:00,33.98,34.02,33.94,33.99,195483.0,30.0269,30.0623,29.9916,30.0358,195483.0
2018-02-15 11:05:00,33.99,34.06,33.99,34.04,166113.0,30.0358,30.0976,30.0358,30.08,166113.0
2018-02-15 11:10:00,34.04,34.1,34.04,34.08,142344.0,30.08,30.133,30.08,30.1153,142344.0
2018-02-15 11:15:00,34.08,34.12,34.07,34.11,249771.0,30.1153,30.1506,30.1065,30.1418,249771.0
2018-02-15 11:20:00,34.11,34.17,34.11,34.12,144300.0,30.1418,30.1948,30.1418,30.1506,144300.0
2018-02-15 11:25:00,34.13,34.15,34.1,34.15,220425.0,30.1595,30.1772,30.133,30.1772,220425.0
2018-02-15 11:30:00,34.15,34.17,34.11,34.11,204687.0,30.1772,30.1948,30.1418,30.1418,204687.0
2018-02-15 11:35:00,34.11,34.19,34.08,34.17,188889.0,30.1418,30.2125,30.1153,30.1948,188889.0
2018-02-15 11:40:00,34.17,34.29,34.17,34.27,217068.0,30.1948,30.3009,30.1948,30.2832,217068.0
2018-02-15 11:45:00,34.27,34.29,34.24,34.28,147597.0,30.2832,30.3009,30.2567,30.292,147597.0
2018-02-15 11:50:00,34.29,34.32,34.27,34.3,147522.0,30.3009,30.3274,30.2832,30.3097,147522.0
2018-02-15 11:55:00,34.3,34.31,34.26,34.26,169197.0,30.3097,30.3185,30.2744,30.2744,169197.0
2018-02-15 12:00:00,34.26,34.3,34.21,34.25,240288.0,30.2744,30.3097,30.2302,30.2655,240288.0
2018-02-15 12:05:00,34.24,34.26,34.22,34.23,131433.0,30.2567,30.2744,30.239,30.2479,131433.0
2018-02-15 12:10:00,34.23,34.25,34.22,34.22,120102.0,30.2479,30.2655,30.239,30.239,120102.0
2018-02-15 12:15:00,34.22,34.24,34.17,34.17,207945.0,30.239,30.2567,30.1948,30.1948,207945.0
2018-02-15 12:20:00,34.17,34.23,34.15,34.22,205761.0,30.1948,30.2479,30.1772,30.239,205761.0
2018-02-15 12:25:00,34.22,34.29,34.21,34.28,123258.0,30.239,30.3009,30.2302,30.292,123258.0
2018-02-15 12:30:00,34.28,34.31,34.27,34.29,118239.0,30.292,30.3185,30.2832,30.3009,118239.0
2018-02-15 12:35:00,34.29,34.36,34.28,34.36,225507.0,30.3009,30.3627,30.292,30.3627,225507.0
2018-02-15 12:40:00,34.36,34.43,34.36,34.4,343938.0,30.3627,30.4246,30.3627,30.3981,343938.0
2018-02-15 12:45:00,34.4,34.44,34.36,34.37,249204.0,30.3981,30.4334,30.3627,30.3716,249204.0
2018-02-15 12:50:00,34.38,34.39,34.32,34.32,125892.0,30.3804,30.3892,30.3274,30.3274,125892.0
2018-02-15 12:55:00,34.32,34.43,34.32,34.41,148761.0,30.3274,30.4246,30.3274,30.4069,148761.0
2018-02-15 13:00:00,34.4,34.45,34.35,34.35,228261.0,30.3981,30.4423,30.3539,30.3539,228261.0
2018-02-15 13:05:00,34.35,34.4,34.35,34.35,205413.0,30.3539,30.3981,30.3539,30.3539,205413.0
2018-02-15 13:10:00,34.35,34.39,34.35,34.38,134688.0,30.3539,30.3892,30.3539,30.3804,134688.0
2018-02-15 13:15:00,34.38,34.39,34.35,34.36,166983.0,30.3804,30.3892,30.3539,30.3627,166983.0
2018-02-15 13:20:00,34.36,34.37,34.33,34.34,89652.0,30.3627,30.3716,30.3362,30.3451,89652.0
2018-02-15 13:25:00,34.35,34.36,34.3,34.32,65433.0,30.3539,30.3627,30.3097,30.3274,65433.0
2018-02-15 13:30:00,34.32,34.32,34.28,34.3,79359.0,30.3274,30.3274,30.292,30.3097,79359.0
2018-02-15 13:35:00,34.3,34.33,34.3,34.31,96261.0,30.3097,30.3362,30.3097,30.3185,96261.0
2018-02-15 13:40:00,34.31,34.35,34.29,34.35,91554.0,30.3185,30.3539,30.3009,30.3539,91554.0
2018-02-15 13:45:00,34.35,34.38,34.34,34.37,108120.0,30.3539,30.3804,30.3451,30.3716,108120.0
2018-02-15 13:50:00,34.37,34.37,34.32,34.33,126426.0,30.3716,30.3716,30.3274,30.3362,126426.0
2018-02-15 13:55:00,34.33,34.34,34.29,34.32,92670.0,30.3362,30.3451,30.3009,30.3274,92670.0
2018-02-15 14:00:00,34.32,34.35,34.3,34.34,99933.0,30.3274,30.3539,30.3097,30.3451,99933.0
2018-02-15 14:05:00,34.34,34.41,34.33,34.39,144684.0,30.3451,30.4069,30.3362,30.3892,144684.0
2018-02-15 14:10:00,34.38,34.39,34.36,34.39,144924.0,30.3804,30.3892,30.3627,30.3892,144924.0
2018-02-15 14:15:00,34.39,34.46,34.39,34.45,195525.0,30.3892,30.4511,30.3892,30.4423,195525.0
2018-02-15 14:20:00,34.45,34.47,34.42,34.45,219099.0,30.4423,30.4599,30.4157,30.4423,219099.0
2018-02-15 14:25:00,34.44,34.49,34.44,34.48,122781.0,30.4334,30.4776,30.4334,30.4688,122781.0
2018-02-15 14:30:00,34.48,34.5,34.47,34.49,190200.0,30.4688,30.4864,30.4599,30.4776,190200.0
2018-02-15 14:35:00,34.49,34.49,34.44,34.45,156618.0,30.4776,30.4776,30.4334,30.4423,156618.0
2018-02-15 14:40:00,34.45,34.47,34.43,34.44,219567.0,30.4423,30.4599,30.4246,30.4334,219567.0
2018-02-15 14:45:00,34.44,34.44,34.41,34.43,290193.0,30.4334,30.4334,30.4069,30.4246,290193.0
2018-02-15 14:50:00,34.43,34.45,34.39,34.39,138387.0,30.4246,30.4423,30.3892,30.3892,138387.0
2018-02-15 14:55:00,34.39,34.43,34.39,34.43,180009.0,30.3892,30.4246,30.3892,30.4246,180009.0
2018-02-15 15:00:00,34.43,34.5,34.4,34.48,319866.0,30.4246,30.4864,30.3981,30.4688,319866.0
2018-02-15 15:05:00,34.49,34.53,34.48,34.49,243447.0,30.4776,30.5129,30.4688,30.4776,243447.0
2018-02-15 15:10:00,34.5,34.5,34.47,34.49,147009.0,30.4864,30.4864,30.4599,30.4776,147009.0
2018-02-15 15:15:00,34.49,34.51,34.46,34.48,169386.0,30.4776,30.4953,30.4511,30.4688,169386.0
2018-02-15 15:20:00,34.48,34.53,34.48,34.51,188634.0,30.4688,30.5129,30.4688,30.4953,188634.0
2018-02-15 15:25:00,34.51,34.55,34.47,34.47,251121.0,30.4953,30.5306,30.4599,30.4599,251121.0
2018-02-15 15:30:00,34.47,34.48,34.44,34.44,231603.0,30.4599,30.4688,30.4334,30.4334,231603.0
2018-02-15 15:35:00,34.44,34.45,34.4,34.43,407592.0,30.4334,30.4423,30.3981,30.4246,407592.0
2018-02-15 15:40:00,34.43,34.45,34.4,34.42,527856.0,30.4246,30.4423,30.3981,30.4157,527856.0
2018-02-15 15:45:00,34.42,34.45,34.4,34.42,508560.0,30.4157,30.4423,30.3981,30.4157,508560.0
2018-02-15 15:50:00,34.42,34.45,34.41,34.43,522057.0,30.4157,30.4423,30.4069,30.4246,522057.0
2018-02-15 15:55:00,34.42,34.43,34.35,34.42,2077200.0,30.4157,30.4246,30.3539,30.4157,2077200.0
2018-02-16 09:30:00,34.32,34.42,34.22,34.29,2102820.0,30.3274,30.4157,30.239,30.3009,2102820.0
2018-02-16 09:35:00,34.31,34.36,34.15,34.15,565632.0,30.3185,30.3627,30.1772,30.1772,565632.0
2018-02-16 09:40:00,34.16,34.21,34.09,34.14,637002.0,30.186,30.2302,30.1241,30.1683,637002.0
2018-02-16 09:45:00,34.14,34.24,34.13,34.15,321591.0,30.1683,30.2567,30.1595,30.1772,321591.0
2018-02-16 09:50:00,34.16,34.16,34.06,34.1,583020.0,30.186,30.186,30.0976,30.133,583020.0
2018-02-16 09:55:00,34.1,34.14,34.01,34.06,392595.0,30.133,30.1683,30.0534,30.0976,392595.0
2018-02-16 10:00:00,34.06,34.12,34.02,34.03,508800.0,30.0976,30.1506,30.0623,30.0711,508800.0
2018-02-16 10:05:00,34.02,34.08,33.99,34.07,398343.0,30.0623,30.1153,30.0358,30.1065,398343.0
2018-02-16 10:10:00,34.07,34.08,34.01,34.07,271137.0,30.1065,30.1153,30.0534,30.1065,271137.0
2018-02-16 10:15:00,34.07,34.08,34.06,34.08,298194.0,30.1065,30.1153,30.0976,30.1153,298194.0
2018-02-16 10:20:00,34.08,34.2,34.08,34.16,366579.0,30.1153,30.2213,30.1153,30.186,366579.0
2018-02-16 10:25:00,34.17,34.19,34.14,34.18,466866.0,30.1948,30.2125,30.1683,30.2037,466866.0
2018-02-16 10:30:00,34.18,34.31,34.17,34.24,341757.0,30.2037,30.3185,30.1948,30.2567,341757.0
2018-02-16 10:35:00,34.25,34.31,34.24,34.29,267909.0,30.2655,30.3185,30.2567,30.3009,267909.0
2018-02-16 10:40:00,34.29,34.32,34.23,34.28,239556.0,30.3009,30.3274,30.2479,30.292,239556.0
2018-02-16 10:45:00,34.27,34.31,34.26,34.31,171006.0,30.2832,30.3185,30.2744,30.3185,171006.0
2018-02-16 10:50:00,34.31,34.34,34.3,34.31,217596.0,30.3185,30.3451,30.3097,30.3185,217596.0
2018-02-16 10:55:00,34.3,34.32,34.27,34.3,203706.0,30.3097,30.3274,30.2832,30.3097,203706.0
2018-02-16 11:00:00,34.3,34.37,34.29,34.35,478935.0,30.3097,30.3716,30.3009,30.3539,478935.0
2018-02-16 11:05:00,34.35,34.47,34.35,34.46,655776.0,30.3539,30.4599,30.3539,30.4511,655776.0
2018-02-16 11:10:00,34.46,34.55,34.44,34.55,348501.0,30.4511,30.5306,30.4334,30.5306,348501.0
2018-02-16 11:15:00,34.55,34.57,34.53,34.57,275343.0,30.5306,30.5483,30.5129,30.5483,275343.0
2018-02-16 11:20:00,34.57,34.66,34.57,34.63,586902.0,30.5483,30.6278,30.5483,30.6013,586902.0
2018-02-16 11:25:00,34.63,34.66,34.62,34.64,512754.0,30.6013,30.6278,30.5925,30.6102,512754.0
2018-02-16 11:30:00,34.64,34.65,34.55,34.58,300567.0,30.6102,30.619,30.5306,30.5571,300567.0
2018-02-16 11:35:00,34.58,34.6,34.55,34.6,329727.0,30.5571,30.5748,30.5306,30.5748,329727.0
2018-02-16 11:40:00,34.6,34.63,34.59,34.62,263928.0,30.5748,30.6013,30.566,30.5925,263928.0
2018-02-16 11:45:00,34.62,34.63,34.61,34.63,182805.0,30.5925,30.6013,30.5836,30.6013,182805.0
2018-02-16 11:50:00,34.63,34.7,34.63,34.66,451341.0,30.6013,30.6632,30.6013,30.6278,451341.0
2018-02-16 11:55:00,34.66,34.7,34.65,34.67,238965.0,30.6278,30.6632,30.619,30.6367,238965.0
2018-02-16 12:00:00,34.67,34.68,34.63,34.65,191112.0,30.6367,30.6455,30.6013,30.619,191112.0
2018-02-16 12:05:00,34.65,34.68,34.63,34.68,266070.0,30.619,30.6455,30.6013,30.6455,266070.0
2018-02-16 12:10:00,34.67,34.73,34.67,34.73,370611.0,30.6367,30.6897,30.6367,30.6897,370611.0
2018-02-16 12:15:00,34.73,34.81,34.73,34.77,514581.0,30.6897,30.7604,30.6897,30.725,514581.0
2018-02-16 12:20:00,34.77,34.8,34.7,34.72,545055.0,30.725,30.7515,30.6632,30.6808,545055.0
2018-02-16 12:25:00,34.72,34.77,34.72,34.76,255468.0,30.6808,30.725,30.6808,30.7162,255468.0
2018-02-16 12:30:00,34.77,34.8,34.73,34.8,612729.0,30.725,30.7515,30.6897,30.7515,612729.0
2018-02-16 12:35:00,34.8,34.81,34.75,34.77,634848.0,30.7515,30.7604,30.7074,30.725,634848.0
2018-02-16 12:40:00,34.77,34.78,34.74,34.77,326931.0,30.725,30.7339,30.6985,30.725,326931.0
2018-02-16 12:45:00,34.77,34.79,34.75,34.75,247326.0,30.725,30.7427,30.7074,30.7074,247326.0
2018-02-16 12:50:00,34.75,34.75,34.64,34.7,392235.0,30.7074,30.7074,30.6102,30.6632,392235.0
2018-02-16 12:55:00,34.7,34.74,34.67,34.74,277836.0,30.6632,30.6985,30.6367,30.6985,277836.0
2018-02-16 13:00:00,34.74,34.77,34.68,34.7,231123.0,30.6985,30.725,30.6455,30.6632,231123.0
2018-02-16 13:05:00,34.69,34.72,34.66,34.69,291264.0,30.6543,30.6808,30.6278,30.6543,291264.0
2018-02-16 13:10:00,34.69,34.69,34.64,34.65,235158.0,30.6543,30.6543,30.6102,30.619,235158.0
2018-02-16 13:15:00,34.65,34.65,34.57,34.6,390891.0,30.619,30.619,30.5483,30.5748,390891.0
2018-02-16 13:20:00,34.6,34.64,34.6,34.63,264900.0,30.5748,30.6102,30.5748,30.6013,264900.0
2018-02-16 13:25:00,34.64,34.67,34.62,34.63,382107.0,30.6102,30.6367,30.5925,30.6013,382107.0
2018-02-16 13:30:00,34.64,34.64,34.56,34.6,631149.0,30.6102,30.6102,30.5395,30.5748,631149.0
2018-02-16 13:35:00,34.61,34.82,34.61,34.69,856593.0,30.5836,30.7692,30.5836,30.6543,856593.0
2018-02-16 13:40:00,34.69,34.81,34.69,34.74,338511.0,30.6543,30.7604,30.6543,30.6985,338511.0
2018-02-16 13:45:00,34.74,34.77,34.68,34.68,323664.0,30.6985,30.725,30.6455,30.6455,323664.0
2018-02-16 13:50:00,34.69,34.7,34.64,34.66,224805.0,30.6543,30.6632,30.6102,30.6278,224805.0
2018-02-16 13:55:00,34.65,34.69,34.63,34.66,361839.0,30.619,30.6543,30.6013,30.6278,361839.0
2018-02-16 14:00:00,34.67,34.74,34.67,34.67,195471.0,30.6367,30.6985,30.6367,30.6367,195471.0
2018-02-16 14:05:00,34.67,34.7,34.64,34.64,310629.0,30.6367,30.6632,30.6102,30.6102,310629.0
2018-02-16 14:10:00,34.64,34.67,34.6,34.62,415536.0,30.6102,30.6367,30.5748,30.5925,415536.0
2018-02-16 14:15:00,34.62,34.64,34.54,34.64,548505.0,30.5925,30.6102,30.5218,30.6102,548505.0
2018-02-16 14:20:00,34.64,34.72,34.64,34.69,602805.0,30.6102,30.6808,30.6102,30.6543,602805.0
2018-02-16 14:25:00,34.69,34.7,34.64,34.66,215040.0,30.6543,30.6632,30.6102,30.6278,215040.0
2018-02-16 14:30:00,34.66,34.71,34.62,34.71,334572.0,30.6278,30.672,30.5925,30.672,334572.0
2018-02-16 14:35:00,34.71,34.74,34.68,34.71,233553.0,30.672,30.6985,30.6455,30.672,233553.0
2018-02-16 14:40:00,34.71,34.77,34.7,34.73,280608.0,30.672,30.725,30.6632,30.6897,280608.0
2018-02-16 14:45:00,34.74,34.8,34.72,34.78,330636.0,30.6985,30.7515,30.6808,30.7339,330636.0
2018-02-16 14:50:00,34.78,34.8,34.75,34.79,307293.0,30.7339,30.7515,30.7074,30.7427,307293.0
2018-02-16 14:55:00,34.8,34.82,34.78,34.81,434652.0,30.7515,30.7692,30.7339,30.7604,434652.0
2018-02-16 15:00:00,34.8,34.9,34.79,34.86,744501.0,30.7515,30.8399,30.7427,30.8046,744501.0
2018-02-16 15:05:00,34.85,34.87,34.83,34.85,456153.0,30.7957,30.8134,30.778,30.7957,456153.0
2018-02-16 15:10:00,34.86,34.87,34.81,34.85,466821.0,30.8046,30.8134,30.7604,30.7957,466821.0
2018-02-16 15:15:00,34.85,34.88,34.83,34.85,282948.0,30.7957,30.8222,30.778,30.7957,282948.0
2018-02-16 15:20:00,34.85,34.89,34.83,34.85,359013.0,30.7957,30.8311,30.778,30.7957,359013.0
2018-02-16 15:25:00,34.85,34.94,34.84,34.94,437829.0,30.7957,30.8753,30.7869,30.8753,437829.0
2018-02-16 15:30:00,34.94,34.95,34.87,34.89,659580.0,30.8753,30.8841,30.8134,30.8311,659580.0
2018-02-16 15:35:00,34.89,34.92,34.84,34.9,531330.0,30.8311,30.8576,30.7869,30.8399,531330.0
2018-02-16 15:40:00,34.91,34.95,34.87,34.94,679374.0,30.8487,30.8841,30.8134,30.8753,679374.0
2018-02-16 15:45:00,34.94,34.95,34.91,34.92,843042.0,30.8753,30.8841,30.8487,30.8576,843042.0
2018-02-16 15:50:00,34.92,34.98,34.91,34.96,970749.0,30.8576,30.9106,30.8487,30.8929,970749.0
2018-02-16 15:55:00,34.96,34.97,34.85,34.9,2368152.0,30.8929,30.9018,30.7957,30.8399,2368152.0
2018-02-20 09:30:00,32.3,32.65,32.27,32.36,7655532.0,28.5424,28.8517,28.5159,28.5954,7655532.0
2018-02-20 09:35:00,32.35,32.53,31.93,31.94,6581472.0,28.5866,28.7456,28.2154,28.2243,6581472.0
2018-02-20 09:40:00,31.93,31.98,31.68,31.77,6082983.0,28.2154,28.2596,27.9945,28.074,6082983.0
2018-02-20 09:45:00,31.76,31.97,31.7,31.78,5088906.0,28.0652,28.2508,28.0122,28.0829,5088906.0
2018-02-20 09:50:00,31.79,31.87,31.6,31.78,4572723.0,28.0917,28.1624,27.9238,28.0829,4572723.0
2018-02-20 09:55:00,31.78,31.87,31.71,31.75,2865822.0,28.0829,28.1624,28.021,28.0564,2865822.0
2018-02-20 10:00:00,31.75,31.83,31.63,31.7,2974932.0,28.0564,28.1271,27.9503,28.0122,2974932.0
2018-02-20 10:05:00,31.7,31.72,31.54,31.57,3557994.0,28.0122,28.0299,27.8708,27.8973,3557994.0
2018-02-20 10:10:00,31.57,31.88,31.57,31.82,3668142.0,27.8973,28.1712,27.8973,28.1182,3668142.0
2018-02-20 10:15:00,31.82,31.85,31.74,31.77,2418414.0,28.1182,28.1447,28.0475,28.074,2418414.0
2018-02-20 10:20:00,31.77,31.77,31.65,31.69,3093342.0,28.074,28.074,27.968,28.0033,3093342.0
2018-02-20 10:25:00,31.68,31.74,31.6,31.64,3048966.0,27.9945,28.0475,27.9238,27.9592,3048966.0
2018-02-20 10:30:00,31.63,31.65,31.55,31.58,2434155.0,27.9503,27.968,27.8796,27.9061,2434155.0
2018-02-20 10:35:00,31.58,31.67,31.56,31.57,1842432.0,27.9061,27.9857,27.8885,27.8973,1842432.0
2018-02-20 10:40:00,31.57,31.64,31.54,31.6,1605954.0,27.8973,27.9592,27.8708,27.9238,1605954.0
2018-02-20 10:45:00,31.59,31.6,31.45,31.5,2964540.0,27.915,27.9238,27.7913,27.8354,2964540.0
2018-02-20 10:50:00,31.51,31.55,31.47,31.48,1466076.0,27.8443,27.8796,27.8089,27.8178,1466076.0
2018-02-20 10:55:00,31.48,31.64,31.45,31.55,2068062.0,27.8178,27.9592,27.7913,27.8796,2068062.0
2018-02-20 11:00:00,31.56,31.56,31.47,31.53,1563597.0,27.8885,27.8885,27.8089,27.862,1563597.0
2018-02-20 11:05:00,31.52,31.59,31.51,31.52,1494690.0,27.8531,27.915,27.8443,27.8531,1494690.0
2018-02-20 11:10:00,31.52,31.54,31.47,31.51,1833807.0,27.8531,27.8708,27.8089,27.8443,1833807.0
2018-02-20 11:15:00,31.51,31.65,31.51,31.63,1532742.0,27.8443,27.968,27.8443,27.9503,1532742.0
2018-02-20 11:20:00,31.63,31.67,31.59,31.64,1786083.0,27.9503,27.9857,27.915,27.9592,1786083.0
2018-02-20 11:25:00,31.64,31.72,31.58,31.65,1642515.0,27.9592,28.0299,27.9061,27.968,1642515.0
2018-02-20 11:30:00,31.66,31.67,31.61,31.63,1091709.0,27.9768,27.9857,27.9326,27.9503,1091709.0
2018-02-20 11:35:00,31.63,31.64,31.54,31.57,1398996.0,27.9503,27.9592,27.8708,27.8973,1398996.0
2018-02-20 11:40:00,31.57,31.58,31.47,31.51,1811286.0,27.8973,27.9061,27.8089,27.8443,1811286.0
2018-02-20 11:45:00,31.51,31.59,31.49,31.56,1001940.0,27.8443,27.915,27.8266,27.8885,1001940.0
2018-02-20 11:50:00,31.56,31.65,31.55,31.64,1130034.0,27.8885,27.968,27.8796,27.9592,1130034.0
2018-02-20 11:55:00,31.64,31.7,31.63,31.67,1487232.0,27.9592,28.0122,27.9503,27.9857,1487232.0
2018-02-20 12:00:00,31.67,31.81,31.67,31.73,1699092.0,27.9857,28.1094,27.9857,28.0387,1699092.0
2018-02-20 12:05:00,31.72,31.85,31.72,31.82,1492398.0,28.0299,28.1447,28.0299,28.1182,1492398.0
2018-02-20 12:10:00,31.82,31.87,31.75,31.76,1367523.0,28.1182,28.1624,28.0564,28.0652,1367523.0
2018-02-20 12:15:00,31.76,31.82,31.74,31.75,881904.0,28.0652,28.1182,28.0475,28.0564,881904.0
2018-02-20 12:20:00,31.74,31.76,31.67,31.69,1131045.0,28.0475,28.0652,27.9857,28.0033,1131045.0
2018-02-20 12:25:00,31.69,31.73,31.65,31.67,891042.0,28.0033,28.0387,27.968,27.9857,891042.0
2018-02-20 12:30:00,31.67,31.68,31.59,31.59,999351.0,27.9857,27.9945,27.915,27.915,999351.0
2018-02-20 12:35:00,31.59,31.69,31.58,31.65,1257051.0,27.915,28.0033,27.9061,27.968,1257051.0
2018-02-20 12:40:00,31.65,31.67,31.61,31.65,757494.0,27.968,27.9857,27.9326,27.968,757494.0
2018-02-20 12:45:00,31.65,31.69,31.63,31.66,496236.0,27.968,28.0033,27.9503,27.9768,496236.0
2018-02-20 12:50:00,31.66,31.69,31.63,31.68,673533.0,27.9768,28.0033,27.9503,27.9945,673533.0
2018-02-20 12:55:00,31.68,31.77,31.67,31.73,951210.0,27.9945,28.074,27.9857,28.0387,951210.0
2018-02-20 13:00:00,31.73,31.77,31.7,31.71,738501.0,28.0387,28.074,28.0122,28.021,738501.0
2018-02-20 13:05:00,31.7,31.7,31.64,31.68,819432.0,28.0122,28.0122,27.9592,27.9945,819432.0
2018-02-20 13:10:00,31.67,31.72,31.66,31.69,467532.0,27.9857,28.0299,27.9768,28.0033,467532.0
2018-02-20 13:15:00,31.7,31.71,31.67,31.67,378030.0,28.0122,28.021,27.9857,27.9857,378030.0
2018-02-20 13:20:00,31.67,31.73,31.67,31.7,526614.0,27.9857,28.0387,27.9857,28.0122,526614.0
2018-02-20 13:25:00,31.7,31.7,31.62,31.68,926166.0,28.0122,28.0122,27.9415,27.9945,926166.0
2018-02-20 13:30:00,31.68,31.7,31.64,31.67,495570.0,27.9945,28.0122,27.9592,27.9857,495570.0
2018-02-20 13:35:00,31.68,31.7,31.65,31.69,475860.0,27.9945,28.0122,27.968,28.0033,475860.0
2018-02-20 13:40:00,31.69,31.69,31.67,31.68,473379.0,28.0033,28.0033,27.9857,27.9945,473379.0
2018-02-20 13:45:00,31.67,31.75,31.67,31.72,750936.0,27.9857,28.0564,27.9857,28.0299,750936.0
2018-02-20 13:50:00,31.72,31.76,31.69,31.74,758421.0,28.0299,28.0652,28.0033,28.0475,758421.0
2018-02-20 13:55:00,31.74,31.76,31.67,31.69,754554.0,28.0475,28.0652,27.9857,28.0033,754554.0
2018-02-20 14:00:00,31.69,31.7,31.63,31.66,778038.0,28.0033,28.0122,27.9503,27.9768,778038.0
2018-02-20 14:05:00,31.65,31.66,31.6,31.61,824040.0,27.968,27.9768,27.9238,27.9326,824040.0
2018-02-20 14:10:00,31.61,31.64,31.6,31.62,745545.0,27.9326,27.9592,27.9238,27.9415,745545.0
2018-02-20 14:15:00,31.62,31.63,31.58,31.61,821430.0,27.9415,27.9503,27.9061,27.9326,821430.0
2018-02-20 14:20:00,31.61,31.65,31.6,31.64,615561.0,27.9326,27.968,27.9238,27.9592,615561.0
2018-02-20 14:25:00,31.64,31.66,31.61,31.61,652743.0,27.9592,27.9768,27.9326,27.9326,652743.0
2018-02-20 14:30:00,31.61,31.66,31.6,31.62,538074.0,27.9326,27.9768,27.9238,27.9415,538074.0
2018-02-20 14:35:00,31.62,31.65,31.6,31.6,654951.0,27.9415,27.968,27.9238,27.9238,654951.0
2018-02-20 14:40:00,31.61,31.62,31.54,31.54,1506699.0,27.9326,27.9415,27.8708,27.8708,1506699.0
2018-02-20 14:45:00,31.55,31.58,31.53,31.57,1028643.0,27.8796,27.9061,27.862,27.8973,1028643.0
2018-02-20 14:50:00,31.56,31.58,31.52,31.54,778359.0,27.8885,27.9061,27.8531,27.8708,778359.0
2018-02-20 14:55:00,31.54,31.55,31.5,31.51,1151322.0,27.8708,27.8796,27.8354,27.8443,1151322.0
2018-02-20 15:00:00,31.52,31.56,31.5,31.52,767223.0,27.8531,27.8885,27.8354,27.8531,767223.0
2018-02-20 15:05:00,31.52,31.56,31.51,31.53,688347.0,27.8531,27.8885,27.8443,27.862,688347.0
2018-02-20 15:10:00,31.53,31.64,31.52,31.58,1368774.0,27.862,27.9592,27.8531,27.9061,1368774.0
2018-02-20 15:15:00,31.58,31.62,31.55,31.57,816873.0,27.9061,27.9415,27.8796,27.8973,816873.0
2018-02-20 15:20:00,31.57,31.57,31.47,31.51,1737831.0,27.8973,27.8973,27.8089,27.8443,1737831.0
2018-02-20 15:25:00,31.51,31.54,31.48,31.51,1077834.0,27.8443,27.8708,27.8178,27.8443,1077834.0
2018-02-20 15:30:00,31.51,31.52,31.47,31.48,1115757.0,27.8443,27.8531,27.8089,27.8178,1115757.0
2018-02-20 15:35:00,31.48,31.49,31.46,31.47,1302870.0,27.8178,27.8266,27.8001,27.8089,1302870.0
2018-02-20 15:40:00,31.47,31.52,31.43,31.48,1928829.0,27.8089,27.8531,27.7736,27.8178,1928829.0
2018-02-20 15:45:00,31.48,31.5,31.43,31.43,1776900.0,27.8178,27.8354,27.7736,27.7736,1776900.0
2018-02-20 15:50:00,31.44,31.45,31.37,31.39,3359775.0,27.7824,27.7913,27.7206,27.7382,3359775.0
2018-02-20 15:55:00,31.39,31.44,31.37,31.37,4778301.0,27.7382,27.7824,27.7206,27.7206,4778301.0
2018-02-21 09:30:00,31.7,31.78,31.52,31.57,4832076.0,28.0122,28.0829,27.8531,27.8973,4832076.0
2018-02-21 09:35:00,31.57,31.57,31.4,31.46,2972136.0,27.8973,27.8973,27.7471,27.8001,2972136.0
2018-02-21 09:40:00,31.46,31.49,31.27,31.28,4708599.0,27.8001,27.8266,27.6322,27.641,4708599.0
2018-02-21 09:45:00,31.27,31.33,31.2,31.3,3372990.0,27.6322,27.6852,27.5703,27.6587,3372990.0
2018-02-21 09:50:00,31.29,31.29,31.08,31.16,3164403.0,27.6499,27.6499,27.4643,27.535,3164403.0
2018-02-21 09:55:00,31.16,31.16,31.0,31.03,3050799.0,27.535,27.535,27.3936,27.4201,3050799.0
2018-02-21 10:00:00,31.03,31.09,30.93,30.94,3329604.0,27.4201,27.4731,27.3318,27.3406,3329604.0
2018-02-21 10:05:00,30.94,30.96,30.84,30.93,3366378.0,27.3406,27.3583,27.2522,27.3318,3366378.0
2018-02-21 10:10:00,30.94,30.98,30.85,30.85,2313438.0,27.3406,27.3759,27.2611,27.2611,2313438.0
2018-02-21 10:15:00,30.85,31.02,30.85,30.97,2175333.0,27.2611,27.4113,27.2611,27.3671,2175333.0
2018-02-21 10:20:00,30.97,31.02,30.92,30.95,1569690.0,27.3671,27.4113,27.3229,27.3494,1569690.0
2018-02-21 10:25:00,30.95,30.98,30.75,30.76,2750355.0,27.3494,27.3759,27.1727,27.1815,2750355.0
2018-02-21 10:30:00,30.76,30.79,30.68,30.68,3778956.0,27.1815,27.208,27.1108,27.1108,3778956.0
2018-02-21 10:35:00,30.68,30.7,30.62,30.68,3527922.0,27.1108,27.1285,27.0578,27.1108,3527922.0
2018-02-21 10:40:00,30.68,30.69,30.57,30.66,2615412.0,27.1108,27.1197,27.0136,27.0932,2615412.0
2018-02-21 10:45:00,30.66,30.68,30.59,30.64,1897584.0,27.0932,27.1108,27.0313,27.0755,1897584.0
2018-02-21 10:50:00,30.64,30.66,30.55,30.59,2588397.0,27.0755,27.0932,26.996,27.0313,2588397.0
2018-02-21 10:55:00,30.59,30.71,30.58,30.71,2061069.0,27.0313,27.1373,27.0225,27.1373,2061069.0
2018-02-21 11:00:00,30.71,30.79,30.68,30.79,1886535.0,27.1373,27.208,27.1108,27.208,1886535.0
2018-02-21 11:05:00,30.78,30.82,30.71,30.74,2523402.0,27.1992,27.2346,27.1373,27.1639,2523402.0
2018-02-21 11:10:00,30.74,30.79,30.69,30.79,1158633.0,27.1639,27.208,27.1197,27.208,1158633.0
2018-02-21 11:15:00,30.78,30.8,30.59,30.64,1702599.0,27.1992,27.2169,27.0313,27.0755,1702599.0
2018-02-21 11:20:00,30.64,30.66,30.58,30.61,1257054.0,27.0755,27.0932,27.0225,27.049,1257054.0
2018-02-21 11:25:00,30.61,30.65,30.6,30.61,1395858.0,27.049,27.0843,27.0401,27.049,1395858.0
2018-02-21 11:30:00,30.61,30.62,30.56,30.6,1078701.0,27.049,27.0578,27.0048,27.0401,1078701.0
2018-02-21 11:35:00,30.6,30.62,30.58,30.59,935334.0,27.0401,27.0578,27.0225,27.0313,935334.0
2018-02-21 11:40:00,30.58,30.62,30.53,30.56,1243617.0,27.0225,27.0578,26.9783,27.0048,1243617.0
2018-02-21 11:45:00,30.56,30.61,30.55,30.57,987489.0,27.0048,27.049,26.996,27.0136,987489.0
2018-02-21 11:50:00,30.57,30.62,30.57,30.6,932601.0,27.0136,27.0578,27.0136,27.0401,932601.0
2018-02-21 11:55:00,30.6,30.61,30.5,30.51,1589829.0,27.0401,27.049,26.9518,26.9606,1589829.0
2018-02-21 12:00:00,30.51,30.52,30.47,30.49,1741218.0,26.9606,26.9695,26.9253,26.9429,1741218.0
2018-02-21 12:05:00,30.49,30.51,30.41,30.45,1756230.0,26.9429,26.9606,26.8723,26.9076,1756230.0
2018-02-21 12:10:00,30.45,30.53,30.43,30.49,1137942.0,26.9076,26.9783,26.8899,26.9429,1137942.0
2018-02-21 12:15:00,30.49,30.51,30.46,30.49,917997.0,26.9429,26.9606,26.9164,26.9429,917997.0
2018-02-21 12:20:00,30.49,30.71,30.47,30.57,3121194.0,26.9429,27.1373,26.9253,27.0136,3121194.0
2018-02-21 12:25:00,30.57,30.66,30.49,30.64,1933980.0,27.0136,27.0932,26.9429,27.0755,1933980.0
2018-02-21 12:30:00,30.64,30.68,30.55,30.59,1283955.0,27.0755,27.1108,26.996,27.0313,1283955.0
2018-02-21 12:35:00,30.59,30.6,30.52,30.54,1119891.0,27.0313,27.0401,26.9695,26.9871,1119891.0
2018-02-21 12:40:00,30.54,30.58,30.54,30.55,397593.0,26.9871,27.0225,26.9871,26.996,397593.0
2018-02-21 12:45:00,30.55,30.65,30.55,30.63,750660.0,26.996,27.0843,26.996,27.0667,750660.0
2018-02-21 12:50:00,30.63,30.67,30.61,30.65,1093116.0,27.0667,27.102,27.049,27.0843,1093116.0
2018-02-21 12:55:00,30.66,30.67,30.65,30.67,986628.0,27.0932,27.102,27.0843,27.102,986628.0
2018-02-21 13:00:00,30.67,30.67,30.61,30.61,836271.0,27.102,27.102,27.049,27.049,836271.0
2018-02-21 13:05:00,30.61,30.67,30.58,30.64,857886.0,27.049,27.102,27.0225,27.0755,857886.0
2018-02-21 13:10:00,30.64,30.67,30.63,30.66,928437.0,27.0755,27.102,27.0667,27.0932,928437.0
2018-02-21 13:15:00,30.66,30.67,30.64,30.65,1008930.0,27.0932,27.102,27.0755,27.0843,1008930.0
2018-02-21 13:20:00,30.66,30.67,30.58,30.6,1515846.0,27.0932,27.102,27.0225,27.0401,1515846.0
2018-02-21 13:25:00,30.6,30.62,30.58,30.6,603804.0,27.0401,27.0578,27.0225,27.0401,603804.0
2018-02-21 13:30:00,30.6,30.65,30.6,30.61,584937.0,27.0401,27.0843,27.0401,27.049,584937.0
2018-02-21 13:35:00,30.61,30.65,30.6,30.63,617013.0,27.049,27.0843,27.0401,27.0667,617013.0
2018-02-21 13:40:00,30.63,30.66,30.59,30.64,753555.0,27.0667,27.0932,27.0313,27.0755,753555.0
2018-02-21 13:45:00,30.64,30.66,30.59,30.62,693636.0,27.0755,27.0932,27.0313,27.0578,693636.0
2018-02-21 13:50:00,30.61,30.63,30.59,30.61,574449.0,27.049,27.0667,27.0313,27.049,574449.0
2018-02-21 13:55:00,30.61,30.62,30.56,30.6,774018.0,27.049,27.0578,27.0048,27.0401,774018.0
2018-02-21 14:00:00,30.6,30.7,30.57,30.68,1617030.0,27.0401,27.1285,27.0136,27.1108,1617030.0
2018-02-21 14:05:00,30.68,30.79,30.61,30.62,1722084.0,27.1108,27.208,27.049,27.0578,1722084.0
2018-02-21 14:10:00,30.62,30.71,30.6,30.61,1108668.0,27.0578,27.1373,27.0401,27.049,1108668.0
2018-02-21 14:15:00,30.61,30.7,30.6,30.67,1027647.0,27.049,27.1285,27.0401,27.102,1027647.0
2018-02-21 14:20:00,30.67,30.73,30.66,30.68,1115700.0,27.102,27.155,27.0932,27.1108,1115700.0
2018-02-21 14:25:00,30.68,30.71,30.62,30.62,983478.0,27.1108,27.1373,27.0578,27.0578,983478.0
2018-02-21 14:30:00,30.62,30.65,30.58,30.63,1161621.0,27.0578,27.0843,27.0225,27.0667,1161621.0
2018-02-21 14:35:00,30.63,30.66,30.6,30.62,887349.0,27.0667,27.0932,27.0401,27.0578,887349.0
2018-02-21 14:40:00,30.62,30.65,30.57,30.58,1237152.0,27.0578,27.0843,27.0136,27.0225,1237152.0
2018-02-21 14:45:00,30.58,30.64,30.55,30.63,853530.0,27.0225,27.0755,26.996,27.0667,853530.0
2018-02-21 14:50:00,30.62,30.7,30.58,30.65,1750998.0,27.0578,27.1285,27.0225,27.0843,1750998.0
2018-02-21 14:55:00,30.65,30.68,30.62,30.65,1039434.0,27.0843,27.1108,27.0578,27.0843,1039434.0
2018-02-21 15:00:00,30.66,30.66,30.58,30.59,1304628.0,27.0932,27.0932,27.0225,27.0313,1304628.0
2018-02-21 15:05:00,30.59,30.59,30.5,30.51,1825884.0,27.0313,27.0313,26.9518,26.9606,1825884.0
2018-02-21 15:10:00,30.51,30.63,30.48,30.59,1403796.0,26.9606,27.0667,26.9341,27.0313,1403796.0
2018-02-21 15:15:00,30.6,30.64,30.55,30.6,1037295.0,27.0401,27.0755,26.996,27.0401,1037295.0
2018-02-21 15:20:00,30.59,30.68,30.59,30.64,1594509.0,27.0313,27.1108,27.0313,27.0755,1594509.0
2018-02-21 15:25:00,30.64,30.75,30.62,30.73,1658622.0,27.0755,27.1727,27.0578,27.155,1658622.0
2018-02-21 15:30:00,30.73,30.75,30.65,30.65,1913574.0,27.155,27.1727,27.0843,27.0843,1913574.0
2018-02-21 15:35:00,30.65,30.71,30.63,30.63,1203996.0,27.0843,27.1373,27.0667,27.0667,1203996.0
2018-02-21 15:40:00,30.63,30.64,30.62,30.62,840708.0,27.0667,27.0755,27.0578,27.0578,840708.0
2018-02-21 15:45:00,30.62,30.67,30.6,30.62,1941345.0,27.0578,27.102,27.0401,27.0578,1941345.0
2018-02-21 15:50:00,30.61,30.62,30.57,30.57,1879569.0,27.049,27.0578,27.0136,27.0136,1879569.0
2018-02-21 15:55:00,30.57,30.58,30.49,30.52,3959736.0,27.0136,27.0225,26.9429,26.9695,3959736.0
2018-02-22 09:30:00,30.48,30.81,30.44,30.74,2834100.0,26.9341,27.2257,26.8988,27.1639,2834100.0
2018-02-22 09:35:00,30.73,30.83,30.68,30.75,1874871.0,27.155,27.2434,27.1108,27.1727,1874871.0
2018-02-22 09:40:00,30.76,30.83,30.64,30.67,1246935.0,27.1815,27.2434,27.0755,27.102,1246935.0
2018-02-22 09:45:00,30.68,30.75,30.62,30.66,1098192.0,27.1108,27.1727,27.0578,27.0932,1098192.0
2018-02-22 09:50:00,30.65,30.67,30.57,30.61,976347.0,27.0843,27.102,27.0136,27.049,976347.0
2018-02-22 09:55:00,30.61,30.66,30.55,30.58,848931.0,27.049,27.0932,26.996,27.0225,848931.0
2018-02-22 10:00:00,30.58,30.66,30.53,30.65,950067.0,27.0225,27.0932,26.9783,27.0843,950067.0
2018-02-22 10:05:00,30.65,30.77,30.62,30.74,1003014.0,27.0843,27.1904,27.0578,27.1639,1003014.0
2018-02-22 10:10:00,30.74,30.86,30.73,30.75,1500942.0,27.1639,27.2699,27.155,27.1727,1500942.0
2018-02-22 10:15:00,30.76,30.88,30.75,30.78,870117.0,27.1815,27.2876,27.1727,27.1992,870117.0
2018-02-22 10:20:00,30.79,30.82,30.76,30.79,518604.0,27.208,27.2346,27.1815,27.208,518604.0
2018-02-22 10:25:00,30.79,30.93,30.79,30.91,1373865.0,27.208,27.3318,27.208,27.3141,1373865.0
2018-02-22 10:30:00,30.91,30.97,30.88,30.95,1324545.0,27.3141,27.3671,27.2876,27.3494,1324545.0
2018-02-22 10:35:00,30.94,31.04,30.87,31.03,1445214.0,27.3406,27.429,27.2787,27.4201,1445214.0
2018-02-22 10:40:00,31.03,31.06,30.94,30.97,1363230.0,27.4201,27.4466,27.3406,27.3671,1363230.0
2018-02-22 10:45:00,30.98,31.03,30.97,31.03,864018.0,27.3759,27.4201,27.3671,27.4201,864018.0
2018-02-22 10:50:00,31.02,31.05,30.97,31.0,1115682.0,27.4113,27.4378,27.3671,27.3936,1115682.0
2018-02-22 10:55:00,31.0,31.04,30.98,31.01,632361.0,27.3936,27.429,27.3759,27.4024,632361.0
2018-02-22 11:00:00,31.01,31.01,30.92,30.93,591063.0,27.4024,27.4024,27.3229,27.3318,591063.0
2018-02-22 11:05:00,30.92,30.99,30.91,30.96,525036.0,27.3229,27.3848,27.3141,27.3583,525036.0
2018-02-22 11:10:00,30.95,30.99,30.94,30.98,552741.0,27.3494,27.3848,27.3406,27.3759,552741.0
2018-02-22 11:15:00,30.98,31.0,30.94,30.98,435576.0,27.3759,27.3936,27.3406,27.3759,435576.0
2018-02-22 11:20:00,30.98,31.04,30.96,31.03,496086.0,27.3759,27.429,27.3583,27.4201,496086.0
2018-02-22 11:25:00,31.03,31.06,31.0,31.03,464628.0,27.4201,27.4466,27.3936,27.4201,464628.0
2018-02-22 11:30:00,31.03,31.1,31.02,31.05,891642.0,27.4201,27.482,27.4113,27.4378,891642.0
2018-02-22 11:35:00,31.05,31.05,30.97,30.99,632991.0,27.4378,27.4378,27.3671,27.3848,632991.0
2018-02-22 11:40:00,30.99,31.06,30.98,31.05,629394.0,27.3848,27.4466,27.3759,27.4378,629394.0
2018-02-22 11:45:00,31.05,31.08,31.04,31.08,547488.0,27.4378,27.4643,27.429,27.4643,547488.0
2018-02-22 11:50:00,31.07,31.09,31.03,31.07,433209.0,27.4555,27.4731,27.4201,27.4555,433209.0
2018-02-22 11:55:00,31.07,31.08,31.05,31.05,366942.0,27.4555,27.4643,27.4378,27.4378,366942.0
2018-02-22 12:00:00,31.05,31.11,31.04,31.09,472473.0,27.4378,27.4908,27.429,27.4731,472473.0
2018-02-22 12:05:00,31.09,31.1,31.02,31.03,455454.0,27.4731,27.482,27.4113,27.4201,455454.0
2018-02-22 12:10:00,31.04,31.07,31.02,31.06,274149.0,27.429,27.4555,27.4113,27.4466,274149.0
2018-02-22 12:15:00,31.05,31.09,31.05,31.08,354219.0,27.4378,27.4731,27.4378,27.4643,354219.0
2018-02-22 12:20:00,31.08,31.12,31.07,31.07,439158.0,27.4643,27.4997,27.4555,27.4555,439158.0
2018-02-22 12:25:00,31.07,31.07,31.02,31.03,284979.0,27.4555,27.4555,27.4113,27.4201,284979.0
2018-02-22 12:30:00,31.03,31.05,31.02,31.04,340302.0,27.4201,27.4378,27.4113,27.429,340302.0
2018-02-22 12:35:00,31.04,31.06,30.96,30.96,441849.0,27.429,27.4466,27.3583,27.3583,441849.0
2018-02-22 12:40:00,30.97,31.02,30.96,30.99,274131.0,27.3671,27.4113,27.3583,27.3848,274131.0
2018-02-22 12:45:00,30.99,31.0,30.94,30.98,440403.0,27.3848,27.3936,27.3406,27.3759,440403.0
2018-02-22 12:50:00,30.97,31.03,30.91,31.01,428730.0,27.3671,27.4201,27.3141,27.4024,428730.0
2018-02-22 12:55:00,31.01,31.03,30.94,30.94,270015.0,27.4024,27.4201,27.3406,27.3406,270015.0
2018-02-22 13:00:00,30.94,30.99,30.94,30.97,219069.0,27.3406,27.3848,27.3406,27.3671,219069.0
2018-02-22 13:05:00,30.97,31.0,30.93,30.98,215352.0,27.3671,27.3936,27.3318,27.3759,215352.0
2018-02-22 13:10:00,30.98,30.98,30.91,30.92,303408.0,27.3759,27.3759,27.3141,27.3229,303408.0
2018-02-22 13:15:00,30.92,30.93,30.86,30.86,352842.0,27.3229,27.3318,27.2699,27.2699,352842.0
2018-02-22 13:20:00,30.87,30.93,30.86,30.92,415767.0,27.2787,27.3318,27.2699,27.3229,415767.0
2018-02-22 13:25:00,30.92,30.98,30.92,30.97,313572.0,27.3229,27.3759,27.3229,27.3671,313572.0
2018-02-22 13:30:00,30.97,30.99,30.95,30.97,348180.0,27.3671,27.3848,27.3494,27.3671,348180.0
2018-02-22 13:35:00,30.97,31.06,30.96,31.05,488436.0,27.3671,27.4466,27.3583,27.4378,488436.0
2018-02-22 13:40:00,31.06,31.06,31.01,31.06,378786.0,27.4466,27.4466,27.4024,27.4466,378786.0
2018-02-22 13:45:00,31.06,31.06,30.95,30.97,423870.0,27.4466,27.4466,27.3494,27.3671,423870.0
2018-02-22 13:50:00,30.97,31.03,30.96,31.03,356559.0,27.3671,27.4201,27.3583,27.4201,356559.0
2018-02-22 13:55:00,31.03,31.06,31.01,31.05,394737.0,27.4201,27.4466,27.4024,27.4378,394737.0
2018-02-22 14:00:00,31.06,31.08,31.03,31.07,472449.0,27.4466,27.4643,27.4201,27.4555,472449.0
2018-02-22 14:05:00,31.07,31.09,31.04,31.07,390807.0,27.4555,27.4731,27.429,27.4555,390807.0
2018-02-22 14:10:00,31.07,31.08,31.03,31.06,280866.0,27.4555,27.4643,27.4201,27.4466,280866.0
2018-02-22 14:15:00,31.06,31.09,31.06,31.08,329556.0,27.4466,27.4731,27.4466,27.4643,329556.0
2018-02-22 14:20:00,31.08,31.08,31.03,31.06,245226.0,27.4643,27.4643,27.4201,27.4466,245226.0
2018-02-22 14:25:00,31.06,31.1,31.03,31.09,313083.0,27.4466,27.482,27.4201,27.4731,313083.0
2018-02-22 14:30:00,31.09,31.13,31.08,31.1,620259.0,27.4731,27.5085,27.4643,27.482,620259.0
2018-02-22 14:35:00,31.1,31.1,31.04,31.06,350679.0,27.482,27.482,27.429,27.4466,350679.0
2018-02-22 14:40:00,31.06,31.07,31.03,31.05,548901.0,27.4466,27.4555,27.4201,27.4378,548901.0
2018-02-22 14:45:00,31.05,31.06,30.97,30.97,582465.0,27.4378,27.4466,27.3671,27.3671,582465.0
2018-02-22 14:50:00,30.97,31.01,30.97,30.97,302547.0,27.3671,27.4024,27.3671,27.3671,302547.0
2018-02-22 14:55:00,30.97,30.98,30.88,30.89,533475.0,27.3671,27.3759,27.2876,27.2964,533475.0
2018-02-22 15:00:00,30.9,30.95,30.87,30.9,617766.0,27.3052,27.3494,27.2787,27.3052,617766.0
2018-02-22 15:05:00,30.9,30.93,30.86,30.87,587664.0,27.3052,27.3318,27.2699,27.2787,587664.0
2018-02-22 15:10:00,30.87,30.96,30.87,30.95,645033.0,27.2787,27.3583,27.2787,27.3494,645033.0
2018-02-22 15:15:00,30.95,30.97,30.92,30.97,472215.0,27.3494,27.3671,27.3229,27.3671,472215.0
2018-02-22 15:20:00,30.97,30.99,30.96,30.98,396309.0,27.3671,27.3848,27.3583,27.3759,396309.0
2018-02-22 15:25:00,30.98,31.01,30.96,30.97,381924.0,27.3759,27.4024,27.3583,27.3671,381924.0
2018-02-22 15:30:00,30.97,31.03,30.94,31.03,479379.0,27.3671,27.4201,27.3406,27.4201,479379.0
2018-02-22 15:35:00,31.03,31.03,30.96,30.99,645300.0,27.4201,27.4201,27.3583,27.3848,645300.0
2018-02-22 15:40:00,30.99,31.02,30.96,30.99,683598.0,27.3848,27.4113,27.3583,27.3848,683598.0
2018-02-22 15:45:00,30.99,30.99,30.91,30.92,896031.0,27.3848,27.3848,27.3141,27.3229,896031.0
2018-02-22 15:50:00,30.93,31.01,30.92,30.97,954828.0,27.3318,27.4024,27.3229,27.3671,954828.0
2018-02-22 15:55:00,30.97,30.97,30.93,30.93,1599144.0,27.3671,27.3671,27.3318,27.3318,1599144.0
2018-02-23 09:30:00,30.96,31.16,30.95,31.13,1956537.0,27.3583,27.535,27.3494,27.5085,1956537.0
2018-02-23 09:35:00,31.13,31.16,30.97,30.99,863307.0,27.5085,27.535,27.3671,27.3848,863307.0
2018-02-23 09:40:00,30.99,31.02,30.96,30.97,490815.0,27.3848,27.4113,27.3583,27.3671,490815.0
2018-02-23 09:45:00,30.97,30.97,30.84,30.87,874932.0,27.3671,27.3671,27.2522,27.2787,874932.0
2018-02-23 09:50:00,30.87,30.96,30.78,30.84,860379.0,27.2787,27.3583,27.1992,27.2522,860379.0
2018-02-23 09:55:00,30.85,30.88,30.82,30.87,541032.0,27.2611,27.2876,27.2346,27.2787,541032.0
2018-02-23 10:00:00,30.88,30.88,30.78,30.81,510579.0,27.2876,27.2876,27.1992,27.2257,510579.0
2018-02-23 10:05:00,30.81,30.82,30.71,30.72,774630.0,27.2257,27.2346,27.1373,27.1462,774630.0
2018-02-23 10:10:00,30.72,30.77,30.7,30.71,690810.0,27.1462,27.1904,27.1285,27.1373,690810.0
2018-02-23 10:15:00,30.71,30.71,30.59,30.59,1128267.0,27.1373,27.1373,27.0313,27.0313,1128267.0
2018-02-23 10:20:00,30.6,30.69,30.59,30.69,755883.0,27.0401,27.1197,27.0313,27.1197,755883.0
2018-02-23 10:25:00,30.69,30.69,30.67,30.67,434472.0,27.1197,27.1197,27.102,27.102,434472.0
2018-02-23 10:30:00,30.67,30.69,30.65,30.68,428847.0,27.102,27.1197,27.0843,27.1108,428847.0
2018-02-23 10:35:00,30.68,30.73,30.66,30.73,506979.0,27.1108,27.155,27.0932,27.155,506979.0
2018-02-23 10:40:00,30.73,30.81,30.73,30.78,621216.0,27.155,27.2257,27.155,27.1992,621216.0
2018-02-23 10:45:00,30.78,30.83,30.76,30.8,505653.0,27.1992,27.2434,27.1815,27.2169,505653.0
2018-02-23 10:50:00,30.8,30.89,30.78,30.86,569301.0,27.2169,27.2964,27.1992,27.2699,569301.0
2018-02-23 10:55:00,30.86,30.91,30.84,30.87,562254.0,27.2699,27.3141,27.2522,27.2787,562254.0
2018-02-23 11:00:00,30.87,30.93,30.85,30.89,575067.0,27.2787,27.3318,27.2611,27.2964,575067.0
2018-02-23 11:05:00,30.9,30.9,30.86,30.89,298563.0,27.3052,27.3052,27.2699,27.2964,298563.0
2018-02-23 11:10:00,30.89,30.89,30.82,30.83,372270.0,27.2964,27.2964,27.2346,27.2434,372270.0
2018-02-23 11:15:00,30.82,30.87,30.82,30.86,350478.0,27.2346,27.2787,27.2346,27.2699,350478.0
2018-02-23 11:20:00,30.85,30.88,30.84,30.85,224601.0,27.2611,27.2876,27.2522,27.2611,224601.0
2018-02-23 11:25:00,30.85,30.9,30.85,30.9,388458.0,27.2611,27.3052,27.2611,27.3052,388458.0
2018-02-23 11:30:00,30.9,30.96,30.89,30.95,499155.0,27.3052,27.3583,27.2964,27.3494,499155.0
2018-02-23 11:35:00,30.95,30.98,30.94,30.96,357642.0,27.3494,27.3759,27.3406,27.3583,357642.0
2018-02-23 11:40:00,30.96,30.96,30.89,30.92,305091.0,27.3583,27.3583,27.2964,27.3229,305091.0
2018-02-23 11:45:00,30.92,30.96,30.92,30.92,213006.0,27.3229,27.3583,27.3229,27.3229,213006.0
2018-02-23 11:50:00,30.92,30.93,30.9,30.93,291798.0,27.3229,27.3318,27.3052,27.3318,291798.0
2018-02-23 11:55:00,30.93,30.96,30.91,30.94,242295.0,27.3318,27.3583,27.3141,27.3406,242295.0
2018-02-23 12:00:00,30.94,30.94,30.92,30.92,207543.0,27.3406,27.3406,27.3229,27.3229,207543.0
2018-02-23 12:05:00,30.92,30.94,30.9,30.91,230163.0,27.3229,27.3406,27.3052,27.3141,230163.0
2018-02-23 12:10:00,30.9,30.91,30.87,30.91,257181.0,27.3052,27.3141,27.2787,27.3141,257181.0
2018-02-23 12:15:00,30.91,30.95,30.9,30.95,201432.0,27.3141,27.3494,27.3052,27.3494,201432.0
2018-02-23 12:20:00,30.95,30.95,30.93,30.95,286197.0,27.3494,27.3494,27.3318,27.3494,286197.0
2018-02-23 12:25:00,30.95,30.95,30.87,30.88,265452.0,27.3494,27.3494,27.2787,27.2876,265452.0
2018-02-23 12:30:00,30.88,30.9,30.86,30.87,198276.0,27.2876,27.3052,27.2699,27.2787,198276.0
2018-02-23 12:35:00,30.87,30.88,30.87,30.87,154734.0,27.2787,27.2876,27.2787,27.2787,154734.0
2018-02-23 12:40:00,30.88,30.89,30.87,30.87,189654.0,27.2876,27.2964,27.2787,27.2787,189654.0
2018-02-23 12:45:00,30.87,30.88,30.85,30.88,148914.0,27.2787,27.2876,27.2611,27.2876,148914.0
2018-02-23 12:50:00,30.88,30.88,30.85,30.86,263145.0,27.2876,27.2876,27.2611,27.2699,263145.0
2018-02-23 12:55:00,30.87,30.87,30.83,30.84,241479.0,27.2787,27.2787,27.2434,27.2522,241479.0
2018-02-23 13:00:00,30.84,30.84,30.8,30.81,215913.0,27.2522,27.2522,27.2169,27.2257,215913.0
2018-02-23 13:05:00,30.81,30.82,30.79,30.81,228750.0,27.2257,27.2346,27.208,27.2257,228750.0
2018-02-23 13:10:00,30.81,30.82,30.78,30.79,168792.0,27.2257,27.2346,27.1992,27.208,168792.0
2018-02-23 13:15:00,30.79,30.84,30.78,30.84,281130.0,27.208,27.2522,27.1992,27.2522,281130.0
2018-02-23 13:20:00,30.83,30.86,30.83,30.85,249906.0,27.2434,27.2699,27.2434,27.2611,249906.0
2018-02-23 13:25:00,30.84,30.84,30.83,30.84,195093.0,27.2522,27.2522,27.2434,27.2522,195093.0
2018-02-23 13:30:00,30.84,30.86,30.83,30.85,153855.0,27.2522,27.2699,27.2434,27.2611,153855.0
2018-02-23 13:35:00,30.85,30.87,30.83,30.83,179583.0,27.2611,27.2787,27.2434,27.2434,179583.0
2018-02-23 13:40:00,30.83,30.85,30.82,30.84,199416.0,27.2434,27.2611,27.2346,27.2522,199416.0
2018-02-23 13:45:00,30.84,30.84,30.82,30.83,140436.0,27.2522,27.2522,27.2346,27.2434,140436.0
2018-02-23 13:50:00,30.83,30.84,30.82,30.82,208167.0,27.2434,27.2522,27.2346,27.2346,208167.0
2018-02-23 13:55:00,30.82,30.84,30.81,30.83,216213.0,27.2346,27.2522,27.2257,27.2434,216213.0
2018-02-23 14:00:00,30.83,30.84,30.81,30.81,156597.0,27.2434,27.2522,27.2257,27.2257,156597.0
2018-02-23 14:05:00,30.81,30.82,30.79,30.81,200478.0,27.2257,27.2346,27.208,27.2257,200478.0
2018-02-23 14:10:00,30.81,30.81,30.78,30.79,188370.0,27.2257,27.2257,27.1992,27.208,188370.0
2018-02-23 14:15:00,30.79,30.82,30.79,30.82,205899.0,27.208,27.2346,27.208,27.2346,205899.0
2018-02-23 14:20:00,30.82,30.87,30.82,30.86,259191.0,27.2346,27.2787,27.2346,27.2699,259191.0
2018-02-23 14:25:00,30.86,30.87,30.84,30.86,180147.0,27.2699,27.2787,27.2522,27.2699,180147.0
2018-02-23 14:30:00,30.86,30.87,30.84,30.87,303330.0,27.2699,27.2787,27.2522,27.2787,303330.0
2018-02-23 14:35:00,30.87,30.91,30.85,30.87,233244.0,27.2787,27.3141,27.2611,27.2787,233244.0
2018-02-23 14:40:00,30.87,30.88,30.85,30.88,181251.0,27.2787,27.2876,27.2611,27.2876,181251.0
2018-02-23 14:45:00,30.88,30.93,30.88,30.93,307698.0,27.2876,27.3318,27.2876,27.3318,307698.0
2018-02-23 14:50:00,30.93,30.94,30.91,30.92,381051.0,27.3318,27.3406,27.3141,27.3229,381051.0
2018-02-23 14:55:00,30.92,30.94,30.91,30.92,253371.0,27.3229,27.3406,27.3141,27.3229,253371.0
2018-02-23 15:00:00,30.92,30.96,30.92,30.96,427227.0,27.3229,27.3583,27.3229,27.3583,427227.0
2018-02-23 15:05:00,30.97,30.98,30.96,30.96,486639.0,27.3671,27.3759,27.3583,27.3583,486639.0
2018-02-23 15:10:00,30.96,30.98,30.92,30.92,326082.0,27.3583,27.3759,27.3229,27.3229,326082.0
2018-02-23 15:15:00,30.93,30.96,30.92,30.95,249561.0,27.3318,27.3583,27.3229,27.3494,249561.0
2018-02-23 15:20:00,30.95,30.96,30.94,30.96,335541.0,27.3494,27.3583,27.3406,27.3583,335541.0
2018-02-23 15:25:00,30.96,30.98,30.96,30.96,373203.0,27.3583,27.3759,27.3583,27.3583,373203.0
2018-02-23 15:30:00,30.96,30.99,30.95,30.95,429813.0,27.3583,27.3848,27.3494,27.3494,429813.0
2018-02-23 15:35:00,30.95,30.98,30.94,30.95,459333.0,27.3494,27.3759,27.3406,27.3494,459333.0
2018-02-23 15:40:00,30.95,30.96,30.95,30.96,426387.0,27.3494,27.3583,27.3494,27.3583,426387.0
2018-02-23 15:45:00,30.96,30.97,30.93,30.94,705525.0,27.3583,27.3671,27.3318,27.3406,705525.0
2018-02-23 15:50:00,30.94,30.94,30.9,30.91,760818.0,27.3406,27.3406,27.3052,27.3141,760818.0
2018-02-23 15:55:00,30.91,30.97,30.91,30.96,1577595.0,27.3141,27.3671,27.3141,27.3583,1577595.0
2018-02-26 09:30:00,30.97,31.17,30.97,31.16,1329189.0,27.3671,27.5438,27.3671,27.535,1329189.0
2018-02-26 09:35:00,31.16,31.25,31.15,31.24,803334.0,27.535,27.6145,27.5262,27.6057,803334.0
2018-02-26 09:40:00,31.24,31.27,31.1,31.13,986571.0,27.6057,27.6322,27.482,27.5085,986571.0
2018-02-26 09:45:00,31.13,31.18,31.05,31.07,1106850.0,27.5085,27.5527,27.4378,27.4555,1106850.0
2018-02-26 09:50:00,31.07,31.12,31.05,31.07,378816.0,27.4555,27.4997,27.4378,27.4555,378816.0
2018-02-26 09:55:00,31.07,31.09,31.01,31.01,392613.0,27.4555,27.4731,27.4024,27.4024,392613.0
2018-02-26 10:00:00,31.0,31.03,30.93,30.97,627039.0,27.3936,27.4201,27.3318,27.3671,627039.0
2018-02-26 10:05:00,30.97,31.01,30.97,30.98,442224.0,27.3671,27.4024,27.3671,27.3759,442224.0
2018-02-26 10:10:00,30.98,31.01,30.89,30.9,545091.0,27.3759,27.4024,27.2964,27.3052,545091.0
2018-02-26 10:15:00,30.9,30.92,30.89,30.9,576222.0,27.3052,27.3229,27.2964,27.3052,576222.0
2018-02-26 10:20:00,30.9,30.9,30.82,30.85,593292.0,27.3052,27.3052,27.2346,27.2611,593292.0
2018-02-26 10:25:00,30.85,30.86,30.81,30.83,522096.0,27.2611,27.2699,27.2257,27.2434,522096.0
2018-02-26 10:30:00,30.83,30.84,30.74,30.78,599058.0,27.2434,27.2522,27.1639,27.1992,599058.0
2018-02-26 10:35:00,30.78,30.83,30.74,30.82,478560.0,27.1992,27.2434,27.1639,27.2346,478560.0
2018-02-26 10:40:00,30.82,30.86,30.8,30.85,452184.0,27.2346,27.2699,27.2169,27.2611,452184.0
2018-02-26 10:45:00,30.85,30.89,30.84,30.89,468771.0,27.2611,27.2964,27.2522,27.2964,468771.0
2018-02-26 10:50:00,30.89,30.9,30.86,30.88,397380.0,27.2964,27.3052,27.2699,27.2876,397380.0
2018-02-26 10:55:00,30.88,30.88,30.85,30.88,247593.0,27.2876,27.2876,27.2611,27.2876,247593.0
2018-02-26 11:00:00,30.88,31.02,30.85,30.99,879192.0,27.2876,27.4113,27.2611,27.3848,879192.0
2018-02-26 11:05:00,30.99,31.02,30.97,30.98,463623.0,27.3848,27.4113,27.3671,27.3759,463623.0
2018-02-26 11:10:00,30.97,30.99,30.93,30.98,264522.0,27.3671,27.3848,27.3318,27.3759,264522.0
2018-02-26 11:15:00,30.98,30.99,30.94,30.96,179694.0,27.3759,27.3848,27.3406,27.3583,179694.0
2018-02-26 11:20:00,30.96,30.96,30.93,30.95,221736.0,27.3583,27.3583,27.3318,27.3494,221736.0
2018-02-26 11:25:00,30.95,30.96,30.9,30.9,182316.0,27.3494,27.3583,27.3052,27.3052,182316.0
2018-02-26 11:30:00,30.91,30.92,30.87,30.88,183072.0,27.3141,27.3229,27.2787,27.2876,183072.0
2018-02-26 11:35:00,30.88,30.92,30.87,30.89,200259.0,27.2876,27.3229,27.2787,27.2964,200259.0
2018-02-26 11:40:00,30.89,30.9,30.87,30.88,207177.0,27.2964,27.3052,27.2787,27.2876,207177.0
2018-02-26 11:45:00,30.88,30.92,30.87,30.91,221481.0,27.2876,27.3229,27.2787,27.3141,221481.0
2018-02-26 11:50:00,30.91,30.93,30.86,30.86,254097.0,27.3141,27.3318,27.2699,27.2699,254097.0
2018-02-26 11:55:00,30.86,30.91,30.86,30.9,192876.0,27.2699,27.3141,27.2699,27.3052,192876.0
2018-02-26 12:00:00,30.9,30.93,30.9,30.92,172158.0,27.3052,27.3318,27.3052,27.3229,172158.0
2018-02-26 12:05:00,30.92,30.96,30.92,30.95,308232.0,27.3229,27.3583,27.3229,27.3494,308232.0
2018-02-26 12:10:00,30.95,30.97,30.95,30.96,284205.0,27.3494,27.3671,27.3494,27.3583,284205.0
2018-02-26 12:15:00,30.96,30.99,30.96,30.98,188244.0,27.3583,27.3848,27.3583,27.3759,188244.0
2018-02-26 12:20:00,30.98,31.01,30.98,31.0,320907.0,27.3759,27.4024,27.3759,27.3936,320907.0
2018-02-26 12:25:00,31.0,31.0,30.98,31.0,187668.0,27.3936,27.3936,27.3759,27.3936,187668.0
2018-02-26 12:30:00,30.99,31.01,30.98,30.98,181704.0,27.3848,27.4024,27.3759,27.3759,181704.0
2018-02-26 12:35:00,30.98,30.99,30.97,30.99,147750.0,27.3759,27.3848,27.3671,27.3848,147750.0
2018-02-26 12:40:00,30.99,31.03,30.97,31.02,293709.0,27.3848,27.4201,27.3671,27.4113,293709.0
2018-02-26 12:45:00,31.03,31.04,31.0,31.03,241185.0,27.4201,27.429,27.3936,27.4201,241185.0
2018-02-26 12:50:00,31.04,31.05,31.0,31.02,190911.0,27.429,27.4378,27.3936,27.4113,190911.0
2018-02-26 12:55:00,31.02,31.04,31.01,31.02,240840.0,27.4113,27.429,27.4024,27.4113,240840.0
2018-02-26 13:00:00,31.02,31.03,31.0,31.01,176268.0,27.4113,27.4201,27.3936,27.4024,176268.0
2018-02-26 13:05:00,31.01,31.03,30.99,31.01,150972.0,27.4024,27.4201,27.3848,27.4024,150972.0
2018-02-26 13:10:00,31.0,31.01,30.98,30.99,178137.0,27.3936,27.4024,27.3759,27.3848,178137.0
2018-02-26 13:15:00,30.99,31.03,30.97,31.02,240393.0,27.3848,27.4201,27.3671,27.4113,240393.0
2018-02-26 13:20:00,31.02,31.03,31.01,31.02,171948.0,27.4113,27.4201,27.4024,27.4113,171948.0
2018-02-26 13:25:00,31.03,31.06,31.02,31.05,224613.0,27.4201,27.4466,27.4113,27.4378,224613.0
2018-02-26 13:30:00,31.06,31.06,31.01,31.02,184179.0,27.4466,27.4466,27.4024,27.4113,184179.0
2018-02-26 13:35:00,31.02,31.02,31.0,31.01,159378.0,27.4113,27.4113,27.3936,27.4024,159378.0
2018-02-26 13:40:00,31.01,31.03,31.0,31.02,132219.0,27.4024,27.4201,27.3936,27.4113,132219.0
2018-02-26 13:45:00,31.02,31.02,31.0,31.01,239457.0,27.4113,27.4113,27.3936,27.4024,239457.0
2018-02-26 13:50:00,31.01,31.03,31.0,31.02,189162.0,27.4024,27.4201,27.3936,27.4113,189162.0
2018-02-26 13:55:00,31.02,31.03,31.0,31.02,180459.0,27.4113,27.4201,27.3936,27.4113,180459.0
2018-02-26 14:00:00,31.02,31.05,31.02,31.03,409713.0,27.4113,27.4378,27.4113,27.4201,409713.0
2018-02-26 14:05:00,31.04,31.04,31.01,31.02,199344.0,27.429,27.429,27.4024,27.4113,199344.0
2018-02-26 14:10:00,31.02,31.05,31.02,31.05,230403.0,27.4113,27.4378,27.4113,27.4378,230403.0
2018-02-26 14:15:00,31.05,31.05,31.03,31.04,280224.0,27.4378,27.4378,27.4201,27.429,280224.0
2018-02-26 14:20:00,31.05,31.06,31.04,31.05,253269.0,27.4378,27.4466,27.429,27.4378,253269.0
2018-02-26 14:25:00,31.05,31.06,31.0,31.0,331062.0,27.4378,27.4466,27.3936,27.3936,331062.0
2018-02-26 14:30:00,31.0,31.02,30.98,31.02,267393.0,27.3936,27.4113,27.3759,27.4113,267393.0
2018-02-26 14:35:00,31.02,31.03,31.0,31.01,273285.0,27.4113,27.4201,27.3936,27.4024,273285.0
2018-02-26 14:40:00,31.01,31.01,30.98,30.98,228711.0,27.4024,27.4024,27.3759,27.3759,228711.0
2018-02-26 14:45:00,30.99,31.0,30.98,30.99,215505.0,27.3848,27.3936,27.3759,27.3848,215505.0
2018-02-26 14:50:00,30.99,31.02,30.98,31.01,250986.0,27.3848,27.4113,27.3759,27.4024,250986.0
2018-02-26 14:55:00,31.01,31.03,31.01,31.03,256281.0,27.4024,27.4201,27.4024,27.4201,256281.0
2018-02-26 15:00:00,31.03,31.03,31.01,31.03,242931.0,27.4201,27.4201,27.4024,27.4201,242931.0
2018-02-26 15:05:00,31.04,31.06,31.03,31.05,396258.0,27.429,27.4466,27.4201,27.4378,396258.0
2018-02-26 15:10:00,31.05,31.07,31.03,31.04,369834.0,27.4378,27.4555,27.4201,27.429,369834.0
2018-02-26 15:15:00,31.04,31.08,31.03,31.08,368961.0,27.429,27.4643,27.4201,27.4643,368961.0
2018-02-26 15:20:00,31.08,31.09,31.07,31.08,673038.0,27.4643,27.4731,27.4555,27.4643,673038.0
2018-02-26 15:25:00,31.07,31.09,31.06,31.08,544308.0,27.4555,27.4731,27.4466,27.4643,544308.0
2018-02-26 15:30:00,31.08,31.08,31.05,31.07,427833.0,27.4643,27.4643,27.4378,27.4555,427833.0
2018-02-26 15:35:00,31.06,31.09,31.04,31.08,548019.0,27.4466,27.4731,27.429,27.4643,548019.0
2018-02-26 15:40:00,31.08,31.09,31.04,31.05,423582.0,27.4643,27.4731,27.429,27.4378,423582.0
2018-02-26 15:45:00,31.05,31.06,31.0,31.01,625461.0,27.4378,27.4466,27.3936,27.4024,625461.0
2018-02-26 15:50:00,31.01,31.02,30.99,31.0,753375.0,27.4024,27.4113,27.3848,27.3936,753375.0
2018-02-26 15:55:00,31.0,31.04,31.0,31.03,1803795.0,27.3936,27.429,27.3936,27.4201,1803795.0
2018-02-27 09:30:00,31.21,31.24,30.94,30.97,1704474.0,27.5792,27.6057,27.3406,27.3671,1704474.0
2018-02-27 09:35:00,30.97,31.1,30.95,31.07,531396.0,27.3671,27.482,27.3494,27.4555,531396.0
2018-02-27 09:40:00,31.07,31.08,31.02,31.07,519168.0,27.4555,27.4643,27.4113,27.4555,519168.0
2018-02-27 09:45:00,31.06,31.11,31.04,31.06,976488.0,27.4466,27.4908,27.429,27.4466,976488.0
2018-02-27 09:50:00,31.06,31.07,30.97,30.98,462978.0,27.4466,27.4555,27.3671,27.3759,462978.0
2018-02-27 09:55:00,30.98,30.98,30.9,30.94,716406.0,27.3759,27.3759,27.3052,27.3406,716406.0
2018-02-27 10:00:00,30.94,30.94,30.86,30.86,538131.0,27.3406,27.3406,27.2699,27.2699,538131.0
2018-02-27 10:05:00,30.86,30.98,30.85,30.98,596178.0,27.2699,27.3759,27.2611,27.3759,596178.0
2018-02-27 10:10:00,30.98,31.03,30.95,30.96,516591.0,27.3759,27.4201,27.3494,27.3583,516591.0
2018-02-27 10:15:00,30.96,30.97,30.9,30.9,356019.0,27.3583,27.3671,27.3052,27.3052,356019.0
2018-02-27 10:20:00,30.9,30.95,30.9,30.95,375807.0,27.3052,27.3494,27.3052,27.3494,375807.0
2018-02-27 10:25:00,30.95,30.96,30.89,30.89,493875.0,27.3494,27.3583,27.2964,27.2964,493875.0
2018-02-27 10:30:00,30.89,30.9,30.86,30.87,399444.0,27.2964,27.3052,27.2699,27.2787,399444.0
2018-02-27 10:35:00,30.87,30.88,30.86,30.87,431229.0,27.2787,27.2876,27.2699,27.2787,431229.0
2018-02-27 10:40:00,30.87,30.87,30.81,30.83,795114.0,27.2787,27.2787,27.2257,27.2434,795114.0
2018-02-27 10:45:00,30.83,30.83,30.78,30.81,448026.0,27.2434,27.2434,27.1992,27.2257,448026.0
2018-02-27 10:50:00,30.8,30.81,30.77,30.77,431514.0,27.2169,27.2257,27.1904,27.1904,431514.0
2018-02-27 10:55:00,30.77,30.8,30.73,30.79,565566.0,27.1904,27.2169,27.155,27.208,565566.0
2018-02-27 11:00:00,30.79,30.86,30.76,30.83,385029.0,27.208,27.2699,27.1815,27.2434,385029.0
2018-02-27 11:05:00,30.82,30.87,30.79,30.86,246258.0,27.2346,27.2787,27.208,27.2699,246258.0
2018-02-27 11:10:00,30.86,30.92,30.85,30.88,408825.0,27.2699,27.3229,27.2611,27.2876,408825.0
2018-02-27 11:15:00,30.88,30.9,30.83,30.85,239262.0,27.2876,27.3052,27.2434,27.2611,239262.0
2018-02-27 11:20:00,30.85,30.86,30.8,30.82,297189.0,27.2611,27.2699,27.2169,27.2346,297189.0
2018-02-27 11:25:00,30.82,30.84,30.79,30.83,278952.0,27.2346,27.2522,27.208,27.2434,278952.0
2018-02-27 11:30:00,30.83,30.88,30.81,30.84,255141.0,27.2434,27.2876,27.2257,27.2522,255141.0
2018-02-27 11:35:00,30.84,30.85,30.8,30.81,210360.0,27.2522,27.2611,27.2169,27.2257,210360.0
2018-02-27 11:40:00,30.81,30.84,30.79,30.81,254916.0,27.2257,27.2522,27.208,27.2257,254916.0
2018-02-27 11:45:00,30.8,30.84,30.78,30.83,211734.0,27.2169,27.2522,27.1992,27.2434,211734.0
2018-02-27 11:50:00,30.83,30.83,30.78,30.79,176532.0,27.2434,27.2434,27.1992,27.208,176532.0
2018-02-27 11:55:00,30.79,30.81,30.76,30.77,346395.0,27.208,27.2257,27.1815,27.1904,346395.0
2018-02-27 12:00:00,30.77,30.81,30.75,30.79,421068.0,27.1904,27.2257,27.1727,27.208,421068.0
2018-02-27 12:05:00,30.79,30.81,30.77,30.78,224220.0,27.208,27.2257,27.1904,27.1992,224220.0
2018-02-27 12:10:00,30.78,30.79,30.74,30.76,324801.0,27.1992,27.208,27.1639,27.1815,324801.0
2018-02-27 12:15:00,30.76,30.77,30.72,30.73,353442.0,27.1815,27.1904,27.1462,27.155,353442.0
2018-02-27 12:20:00,30.73,30.74,30.69,30.72,477795.0,27.155,27.1639,27.1197,27.1462,477795.0
2018-02-27 12:25:00,30.71,30.75,30.69,30.73,204222.0,27.1373,27.1727,27.1197,27.155,204222.0
2018-02-27 12:30:00,30.73,30.78,30.73,30.77,443538.0,27.155,27.1992,27.155,27.1904,443538.0
2018-02-27 12:35:00,30.77,30.81,30.76,30.8,350247.0,27.1904,27.2257,27.1815,27.2169,350247.0
2018-02-27 12:40:00,30.8,30.81,30.78,30.78,204255.0,27.2169,27.2257,27.1992,27.1992,204255.0
2018-02-27 12:45:00,30.79,30.8,30.76,30.78,133758.0,27.208,27.2169,27.1815,27.1992,133758.0
2018-02-27 12:50:00,30.79,30.82,30.79,30.8,169440.0,27.208,27.2346,27.208,27.2169,169440.0
2018-02-27 12:55:00,30.81,30.81,30.75,30.79,208947.0,27.2257,27.2257,27.1727,27.208,208947.0
2018-02-27 13:00:00,30.79,30.79,30.74,30.74,147933.0,27.208,27.208,27.1639,27.1639,147933.0
2018-02-27 13:05:00,30.74,30.76,30.72,30.76,241845.0,27.1639,27.1815,27.1462,27.1815,241845.0
2018-02-27 13:10:00,30.76,30.78,30.75,30.75,233778.0,27.1815,27.1992,27.1727,27.1727,233778.0
2018-02-27 13:15:00,30.75,30.76,30.73,30.75,225345.0,27.1727,27.1815,27.155,27.1727,225345.0
2018-02-27 13:20:00,30.75,30.77,30.73,30.74,167484.0,27.1727,27.1904,27.155,27.1639,167484.0
2018-02-27 13:25:00,30.73,30.75,30.72,30.72,264975.0,27.155,27.1727,27.1462,27.1462,264975.0
2018-02-27 13:30:00,30.72,30.72,30.67,30.68,344454.0,27.1462,27.1462,27.102,27.1108,344454.0
2018-02-27 13:35:00,30.68,30.68,30.66,30.66,1386741.0,27.1108,27.1108,27.0932,27.0932,1386741.0
2018-02-27 13:40:00,30.66,30.69,30.65,30.69,262131.0,27.0932,27.1197,27.0843,27.1197,262131.0
2018-02-27 13:45:00,30.69,30.72,30.66,30.66,302271.0,27.1197,27.1462,27.0932,27.0932,302271.0
2018-02-27 13:50:00,30.66,30.7,30.64,30.69,261066.0,27.0932,27.1285,27.0755,27.1197,261066.0
2018-02-27 13:55:00,30.69,30.69,30.66,30.68,242853.0,27.1197,27.1197,27.0932,27.1108,242853.0
2018-02-27 14:00:00,30.69,30.7,30.68,30.68,235557.0,27.1197,27.1285,27.1108,27.1108,235557.0
2018-02-27 14:05:00,30.68,30.73,30.66,30.71,342939.0,27.1108,27.155,27.0932,27.1373,342939.0
2018-02-27 14:10:00,30.71,30.73,30.69,30.71,186375.0,27.1373,27.155,27.1197,27.1373,186375.0
2018-02-27 14:15:00,30.71,30.73,30.69,30.7,188727.0,27.1373,27.155,27.1197,27.1285,188727.0
2018-02-27 14:20:00,30.7,30.71,30.67,30.67,152994.0,27.1285,27.1373,27.102,27.102,152994.0
2018-02-27 14:25:00,30.67,30.73,30.66,30.71,287940.0,27.102,27.155,27.0932,27.1373,287940.0
2018-02-27 14:30:00,30.71,30.76,30.69,30.73,340986.0,27.1373,27.1815,27.1197,27.155,340986.0
2018-02-27 14:35:00,30.73,30.74,30.71,30.71,212079.0,27.155,27.1639,27.1373,27.1373,212079.0
2018-02-27 14:40:00,30.72,30.72,30.68,30.69,260823.0,27.1462,27.1462,27.1108,27.1197,260823.0
2018-02-27 14:45:00,30.69,30.69,30.65,30.67,257097.0,27.1197,27.1197,27.0843,27.102,257097.0
2018-02-27 14:50:00,30.67,30.7,30.67,30.7,229353.0,27.102,27.1285,27.102,27.1285,229353.0
2018-02-27 14:55:00,30.7,30.72,30.68,30.68,312279.0,27.1285,27.1462,27.1108,27.1108,312279.0
2018-02-27 15:00:00,30.68,30.7,30.64,30.65,342534.0,27.1108,27.1285,27.0755,27.0843,342534.0
2018-02-27 15:05:00,30.65,30.65,30.6,30.61,405876.0,27.0843,27.0843,27.0401,27.049,405876.0
2018-02-27 15:10:00,30.6,30.63,30.57,30.57,476871.0,27.0401,27.0667,27.0136,27.0136,476871.0
2018-02-27 15:15:00,30.57,30.6,30.57,30.57,370326.0,27.0136,27.0401,27.0136,27.0136,370326.0
2018-02-27 15:20:00,30.57,30.61,30.57,30.61,309699.0,27.0136,27.049,27.0136,27.049,309699.0
2018-02-27 15:25:00,30.61,30.61,30.55,30.56,546669.0,27.049,27.049,26.996,27.0048,546669.0
2018-02-27 15:30:00,30.57,30.59,30.57,30.58,629646.0,27.0136,27.0313,27.0136,27.0225,629646.0
2018-02-27 15:35:00,30.58,30.59,30.54,30.58,524385.0,27.0225,27.0313,26.9871,27.0225,524385.0
2018-02-27 15:40:00,30.57,30.61,30.57,30.58,605676.0,27.0136,27.049,27.0136,27.0225,605676.0
2018-02-27 15:45:00,30.58,30.68,30.58,30.66,656700.0,27.0225,27.1108,27.0225,27.0932,656700.0
2018-02-27 15:50:00,30.66,30.66,30.6,30.61,810135.0,27.0932,27.0932,27.0401,27.049,810135.0
2018-02-27 15:55:00,30.61,30.61,30.5,30.51,1840488.0,27.049,27.049,26.9518,26.9606,1840488.0
2018-02-28 09:30:00,30.67,30.7,30.54,30.56,1037568.0,27.102,27.1285,26.9871,27.0048,1037568.0
2018-02-28 09:35:00,30.56,30.61,30.53,30.59,346449.0,27.0048,27.049,26.9783,27.0313,346449.0
2018-02-28 09:40:00,30.59,30.59,30.5,30.54,279360.0,27.0313,27.0313,26.9518,26.9871,279360.0
2018-02-28 09:45:00,30.55,30.56,30.48,30.51,574218.0,26.996,27.0048,26.9341,26.9606,574218.0
2018-02-28 09:50:00,30.51,30.58,30.51,30.56,485832.0,26.9606,27.0225,26.9606,27.0048,485832.0
2018-02-28 09:55:00,30.56,30.57,30.51,30.54,314850.0,27.0048,27.0136,26.9606,26.9871,314850.0
2018-02-28 10:00:00,30.53,30.53,30.36,30.39,902376.0,26.9783,26.9783,26.8281,26.8546,902376.0
2018-02-28 10:05:00,30.39,30.41,30.36,30.38,460173.0,26.8546,26.8723,26.8281,26.8457,460173.0
2018-02-28 10:10:00,30.38,30.51,30.37,30.5,453975.0,26.8457,26.9606,26.8369,26.9518,453975.0
2018-02-28 10:15:00,30.5,30.55,30.47,30.54,335223.0,26.9518,26.996,26.9253,26.9871,335223.0
2018-02-28 10:20:00,30.54,30.57,30.51,30.53,277449.0,26.9871,27.0136,26.9606,26.9783,277449.0
2018-02-28 10:25:00,30.53,30.57,30.5,30.56,230640.0,26.9783,27.0136,26.9518,27.0048,230640.0
2018-02-28 10:30:00,30.56,30.6,30.53,30.59,308550.0,27.0048,27.0401,26.9783,27.0313,308550.0
2018-02-28 10:35:00,30.59,30.65,30.57,30.62,459666.0,27.0313,27.0843,27.0136,27.0578,459666.0
2018-02-28 10:40:00,30.62,30.63,30.58,30.62,172053.0,27.0578,27.0667,27.0225,27.0578,172053.0
2018-02-28 10:45:00,30.62,30.62,30.57,30.57,268554.0,27.0578,27.0578,27.0136,27.0136,268554.0
2018-02-28 10:50:00,30.57,30.6,30.57,30.57,307419.0,27.0136,27.0401,27.0136,27.0136,307419.0
2018-02-28 10:55:00,30.57,30.6,30.51,30.55,359391.0,27.0136,27.0401,26.9606,26.996,359391.0
2018-02-28 11:00:00,30.56,30.56,30.49,30.51,239985.0,27.0048,27.0048,26.9429,26.9606,239985.0
2018-02-28 11:05:00,30.5,30.55,30.48,30.48,235191.0,26.9518,26.996,26.9341,26.9341,235191.0
2018-02-28 11:10:00,30.48,30.49,30.43,30.45,268605.0,26.9341,26.9429,26.8899,26.9076,268605.0
2018-02-28 11:15:00,30.45,30.51,30.44,30.51,287007.0,26.9076,26.9606,26.8988,26.9606,287007.0
2018-02-28 11:20:00,30.51,30.53,30.48,30.48,230202.0,26.9606,26.9783,26.9341,26.9341,230202.0
2018-02-28 11:25:00,30.48,30.54,30.47,30.51,206568.0,26.9341,26.9871,26.9253,26.9606,206568.0
2018-02-28 11:30:00,30.51,30.51,30.41,30.41,305697.0,26.9606,26.9606,26.8723,26.8723,305697.0
2018-02-28 11:35:00,30.42,30.44,30.41,30.41,213207.0,26.8811,26.8988,26.8723,26.8723,213207.0
2018-02-28 11:40:00,30.41,30.42,30.39,30.42,294861.0,26.8723,26.8811,26.8546,26.8811,294861.0
2018-02-28 11:45:00,30.41,30.41,30.36,30.39,182298.0,26.8723,26.8723,26.8281,26.8546,182298.0
2018-02-28 11:50:00,30.4,30.42,30.34,30.39,326787.0,26.8634,26.8811,26.8104,26.8546,326787.0
2018-02-28 11:55:00,30.39,30.4,30.35,30.36,248478.0,26.8546,26.8634,26.8192,26.8281,248478.0
2018-02-28 12:00:00,30.36,30.38,30.35,30.35,330447.0,26.8281,26.8457,26.8192,26.8192,330447.0
2018-02-28 12:05:00,30.35,30.42,30.34,30.41,519522.0,26.8192,26.8811,26.8104,26.8723,519522.0
2018-02-28 12:10:00,30.41,30.41,30.38,30.39,136809.0,26.8723,26.8723,26.8457,26.8546,136809.0
2018-02-28 12:15:00,30.38,30.4,30.35,30.37,224160.0,26.8457,26.8634,26.8192,26.8369,224160.0
2018-02-28 12:20:00,30.37,30.38,30.32,30.34,742644.0,26.8369,26.8457,26.7927,26.8104,742644.0
2018-02-28 12:25:00,30.34,30.37,30.33,30.33,331920.0,26.8104,26.8369,26.8016,26.8016,331920.0
2018-02-28 12:30:00,30.34,30.35,30.3,30.34,317199.0,26.8104,26.8192,26.775,26.8104,317199.0
2018-02-28 12:35:00,30.34,30.37,30.33,30.37,181620.0,26.8104,26.8369,26.8016,26.8369,181620.0
2018-02-28 12:40:00,30.37,30.37,30.34,30.35,161274.0,26.8369,26.8369,26.8104,26.8192,161274.0
2018-02-28 12:45:00,30.35,30.39,30.34,30.39,327021.0,26.8192,26.8546,26.8104,26.8546,327021.0
2018-02-28 12:50:00,30.38,30.4,30.38,30.4,214167.0,26.8457,26.8634,26.8457,26.8634,214167.0
2018-02-28 12:55:00,30.4,30.4,30.37,30.37,145635.0,26.8634,26.8634,26.8369,26.8369,145635.0
2018-02-28 13:00:00,30.37,30.37,30.33,30.35,182772.0,26.8369,26.8369,26.8016,26.8192,182772.0
2018-02-28 13:05:00,30.35,30.36,30.33,30.35,111561.0,26.8192,26.8281,26.8016,26.8192,111561.0
2018-02-28 13:10:00,30.35,30.38,30.35,30.36,144543.0,26.8192,26.8457,26.8192,26.8281,144543.0
2018-02-28 13:15:00,30.35,30.36,30.34,30.36,136269.0,26.8192,26.8281,26.8104,26.8281,136269.0
2018-02-28 13:20:00,30.36,30.39,30.34,30.39,133818.0,26.8281,26.8546,26.8104,26.8546,133818.0
2018-02-28 13:25:00,30.38,30.39,30.36,30.38,251337.0,26.8457,26.8546,26.8281,26.8457,251337.0
2018-02-28 13:30:00,30.38,30.4,30.36,30.38,161793.0,26.8457,26.8634,26.8281,26.8457,161793.0
2018-02-28 13:35:00,30.38,30.38,30.35,30.35,155193.0,26.8457,26.8457,26.8192,26.8192,155193.0
2018-02-28 13:40:00,30.35,30.38,30.34,30.36,148659.0,26.8192,26.8457,26.8104,26.8281,148659.0
2018-02-28 13:45:00,30.36,30.38,30.32,30.32,250629.0,26.8281,26.8457,26.7927,26.7927,250629.0
2018-02-28 13:50:00,30.32,30.36,30.32,30.36,309108.0,26.7927,26.8281,26.7927,26.8281,309108.0
2018-02-28 13:55:00,30.36,30.4,30.36,30.4,170889.0,26.8281,26.8634,26.8281,26.8634,170889.0
2018-02-28 14:00:00,30.4,30.43,30.39,30.41,303171.0,26.8634,26.8899,26.8546,26.8723,303171.0
2018-02-28 14:05:00,30.41,30.43,30.4,30.4,146070.0,26.8723,26.8899,26.8634,26.8634,146070.0
2018-02-28 14:10:00,30.4,30.42,30.36,30.36,170433.0,26.8634,26.8811,26.8281,26.8281,170433.0
2018-02-28 14:15:00,30.36,30.38,30.36,30.38,147129.0,26.8281,26.8457,26.8281,26.8457,147129.0
2018-02-28 14:20:00,30.38,30.39,30.36,30.39,208983.0,26.8457,26.8546,26.8281,26.8546,208983.0
2018-02-28 14:25:00,30.39,30.42,30.37,30.39,194826.0,26.8546,26.8811,26.8369,26.8546,194826.0
2018-02-28 14:30:00,30.39,30.4,30.34,30.35,319617.0,26.8546,26.8634,26.8104,26.8192,319617.0
2018-02-28 14:35:00,30.35,30.37,30.32,30.33,281529.0,26.8192,26.8369,26.7927,26.8016,281529.0
2018-02-28 14:40:00,30.33,30.36,30.32,30.33,196629.0,26.8016,26.8281,26.7927,26.8016,196629.0
2018-02-28 14:45:00,30.33,30.34,30.31,30.32,320997.0,26.8016,26.8104,26.7839,26.7927,320997.0
2018-02-28 14:50:00,30.33,30.33,30.27,30.31,576831.0,26.8016,26.8016,26.7485,26.7839,576831.0
2018-02-28 14:55:00,30.3,30.32,30.22,30.24,521568.0,26.775,26.7927,26.7044,26.722,521568.0
2018-02-28 15:00:00,30.24,30.25,30.2,30.22,303093.0,26.722,26.7309,26.6867,26.7044,303093.0
2018-02-28 15:05:00,30.22,30.24,30.19,30.23,421785.0,26.7044,26.722,26.6778,26.7132,421785.0
2018-02-28 15:10:00,30.23,30.25,30.21,30.22,388389.0,26.7132,26.7309,26.6955,26.7044,388389.0
2018-02-28 15:15:00,30.22,30.22,30.17,30.19,475476.0,26.7044,26.7044,26.6602,26.6778,475476.0
2018-02-28 15:20:00,30.19,30.19,30.15,30.18,592911.0,26.6778,26.6778,26.6425,26.669,592911.0
2018-02-28 15:25:00,30.18,30.18,30.12,30.14,688299.0,26.669,26.669,26.616,26.6337,688299.0
2018-02-28 15:30:00,30.14,30.16,30.12,30.14,525117.0,26.6337,26.6513,26.616,26.6337,525117.0
2018-02-28 15:35:00,30.14,30.21,30.12,30.21,478095.0,26.6337,26.6955,26.616,26.6955,478095.0
2018-02-28 15:40:00,30.2,30.21,30.17,30.17,424701.0,26.6867,26.6955,26.6602,26.6602,424701.0
2018-02-28 15:45:00,30.17,30.17,30.07,30.09,1129458.0,26.6602,26.6602,26.5718,26.5895,1129458.0
2018-02-28 15:50:00,30.09,30.11,30.07,30.07,808536.0,26.5895,26.6072,26.5718,26.5718,808536.0
2018-02-28 15:55:00,30.07,30.09,30.0,30.0,3239016.0,26.5718,26.5895,26.5099,26.5099,3239016.0
2018-03-01 09:30:00,30.06,30.06,29.8,29.82,1404735.0,26.563,26.563,26.3332,26.3509,1404735.0
2018-03-01 09:35:00,29.81,29.85,29.63,29.64,1691712.0,26.3421,26.3774,26.183,26.1918,1691712.0
2018-03-01 09:40:00,29.65,29.68,29.6,29.66,1103817.0,26.2007,26.2272,26.1565,26.2095,1103817.0
2018-03-01 09:45:00,29.66,29.74,29.62,29.74,1014099.0,26.2095,26.2802,26.1742,26.2802,1014099.0
2018-03-01 09:50:00,29.74,29.74,29.66,29.7,663348.0,26.2802,26.2802,26.2095,26.2448,663348.0
2018-03-01 09:55:00,29.71,29.82,29.69,29.78,616737.0,26.2537,26.3509,26.236,26.3155,616737.0
2018-03-01 10:00:00,29.78,29.8,29.72,29.8,667563.0,26.3155,26.3332,26.2625,26.3332,667563.0
2018-03-01 10:05:00,29.8,29.83,29.76,29.8,630006.0,26.3332,26.3597,26.2979,26.3332,630006.0
2018-03-01 10:10:00,29.79,29.8,29.68,29.79,734145.0,26.3244,26.3332,26.2272,26.3244,734145.0
2018-03-01 10:15:00,29.79,29.92,29.77,29.89,669684.0,26.3244,26.4393,26.3067,26.4127,669684.0
2018-03-01 10:20:00,29.89,29.93,29.84,29.89,505272.0,26.4127,26.4481,26.3686,26.4127,505272.0
2018-03-01 10:25:00,29.89,29.9,29.84,29.87,449718.0,26.4127,26.4216,26.3686,26.3951,449718.0
2018-03-01 10:30:00,29.86,29.94,29.85,29.93,720987.0,26.3862,26.4569,26.3774,26.4481,720987.0
2018-03-01 10:35:00,29.93,29.95,29.84,29.89,469416.0,26.4481,26.4658,26.3686,26.4127,469416.0
2018-03-01 10:40:00,29.89,29.91,29.79,29.8,540720.0,26.4127,26.4304,26.3244,26.3332,540720.0
2018-03-01 10:45:00,29.8,29.82,29.73,29.74,432591.0,26.3332,26.3509,26.2714,26.2802,432591.0
2018-03-01 10:50:00,29.74,29.76,29.68,29.69,558129.0,26.2802,26.2979,26.2272,26.236,558129.0
2018-03-01 10:55:00,29.69,29.71,29.65,29.66,832530.0,26.236,26.2537,26.2007,26.2095,832530.0
2018-03-01 11:00:00,29.66,29.7,29.65,29.69,466842.0,26.2095,26.2448,26.2007,26.236,466842.0
2018-03-01 11:05:00,29.69,29.73,29.68,29.7,418545.0,26.236,26.2714,26.2272,26.2448,418545.0
2018-03-01 11:10:00,29.7,29.72,29.68,29.71,408768.0,26.2448,26.2625,26.2272,26.2537,408768.0
2018-03-01 11:15:00,29.7,29.75,29.7,29.75,456021.0,26.2448,26.289,26.2448,26.289,456021.0
2018-03-01 11:20:00,29.75,29.81,29.74,29.77,417162.0,26.289,26.3421,26.2802,26.3067,417162.0
2018-03-01 11:25:00,29.77,29.78,29.67,29.69,442443.0,26.3067,26.3155,26.2183,26.236,442443.0
2018-03-01 11:30:00,29.69,29.71,29.66,29.7,411045.0,26.236,26.2537,26.2095,26.2448,411045.0
2018-03-01 11:35:00,29.7,29.73,29.68,29.69,325860.0,26.2448,26.2714,26.2272,26.236,325860.0
2018-03-01 11:40:00,29.69,29.76,29.68,29.75,409818.0,26.236,26.2979,26.2272,26.289,409818.0
2018-03-01 11:45:00,29.75,29.81,29.75,29.77,363138.0,26.289,26.3421,26.289,26.3067,363138.0
2018-03-01 11:50:00,29.77,29.79,29.74,29.78,323343.0,26.3067,26.3244,26.2802,26.3155,323343.0
2018-03-01 11:55:00,29.79,29.84,29.78,29.79,455709.0,26.3244,26.3686,26.3155,26.3244,455709.0
2018-03-01 12:00:00,29.79,29.79,29.7,29.7,452100.0,26.3244,26.3244,26.2448,26.2448,452100.0
2018-03-01 12:05:00,29.7,29.74,29.69,29.72,285210.0,26.2448,26.2802,26.236,26.2625,285210.0
2018-03-01 12:10:00,29.71,29.75,29.7,29.72,237858.0,26.2537,26.289,26.2448,26.2625,237858.0
2018-03-01 12:15:00,29.71,29.73,29.69,29.69,333879.0,26.2537,26.2714,26.236,26.236,333879.0
2018-03-01 12:20:00,29.69,29.71,29.67,29.71,368706.0,26.236,26.2537,26.2183,26.2537,368706.0
2018-03-01 12:25:00,29.7,29.71,29.65,29.69,366762.0,26.2448,26.2537,26.2007,26.236,366762.0
2018-03-01 12:30:00,29.68,29.68,29.6,29.63,500382.0,26.2272,26.2272,26.1565,26.183,500382.0
2018-03-01 12:35:00,29.63,29.66,29.62,29.64,270363.0,26.183,26.2095,26.1742,26.1918,270363.0
2018-03-01 12:40:00,29.64,29.67,29.61,29.65,289101.0,26.1918,26.2183,26.1653,26.2007,289101.0
2018-03-01 12:45:00,29.66,29.68,29.63,29.67,242430.0,26.2095,26.2272,26.183,26.2183,242430.0
2018-03-01 12:50:00,29.66,29.68,29.62,29.65,341784.0,26.2095,26.2272,26.1742,26.2007,341784.0
2018-03-01 12:55:00,29.66,29.67,29.58,29.59,406143.0,26.2095,26.2183,26.1388,26.1476,406143.0
2018-03-01 13:00:00,29.59,29.59,29.45,29.46,810489.0,26.1476,26.1476,26.0239,26.0328,810489.0
2018-03-01 13:05:00,29.46,29.47,29.39,29.41,709341.0,26.0328,26.0416,25.9709,25.9886,709341.0
2018-03-01 13:10:00,29.41,29.5,29.37,29.49,544260.0,25.9886,26.0681,25.9532,26.0593,544260.0
2018-03-01 13:15:00,29.49,29.55,29.47,29.53,405606.0,26.0593,26.1123,26.0416,26.0946,405606.0
2018-03-01 13:20:00,29.53,29.55,29.5,29.51,338016.0,26.0946,26.1123,26.0681,26.077,338016.0
2018-03-01 13:25:00,29.51,29.58,29.51,29.55,398406.0,26.077,26.1388,26.077,26.1123,398406.0
2018-03-01 13:30:00,29.55,29.58,29.5,29.5,230760.0,26.1123,26.1388,26.0681,26.0681,230760.0
2018-03-01 13:35:00,29.51,29.55,29.48,29.53,303087.0,26.077,26.1123,26.0504,26.0946,303087.0
2018-03-01 13:40:00,29.53,29.58,29.51,29.53,321471.0,26.0946,26.1388,26.077,26.0946,321471.0
2018-03-01 13:45:00,29.52,29.53,29.41,29.45,490692.0,26.0858,26.0946,25.9886,26.0239,490692.0
2018-03-01 13:50:00,29.45,29.48,29.43,29.45,415089.0,26.0239,26.0504,26.0063,26.0239,415089.0
2018-03-01 13:55:00,29.45,29.45,29.37,29.38,396585.0,26.0239,26.0239,25.9532,25.9621,396585.0
2018-03-01 14:00:00,29.38,29.41,29.29,29.34,1671027.0,25.9621,25.9886,25.8825,25.9267,1671027.0
2018-03-01 14:05:00,29.35,29.39,29.31,29.34,660501.0,25.9356,25.9709,25.9002,25.9267,660501.0
2018-03-01 14:10:00,29.34,29.36,29.24,29.25,782184.0,25.9267,25.9444,25.8384,25.8472,782184.0
2018-03-01 14:15:00,29.24,29.43,29.24,29.41,627639.0,25.8384,26.0063,25.8384,25.9886,627639.0
2018-03-01 14:20:00,29.41,29.45,29.34,29.36,558045.0,25.9886,26.0239,25.9267,25.9444,558045.0
2018-03-01 14:25:00,29.37,29.42,29.32,29.42,582498.0,25.9532,25.9974,25.9091,25.9974,582498.0
2018-03-01 14:30:00,29.42,29.44,29.34,29.4,705285.0,25.9974,26.0151,25.9267,25.9797,705285.0
2018-03-01 14:35:00,29.4,29.41,29.34,29.39,541305.0,25.9797,25.9886,25.9267,25.9709,541305.0
2018-03-01 14:40:00,29.39,29.49,29.38,29.46,696900.0,25.9709,26.0593,25.9621,26.0328,696900.0
2018-03-01 14:45:00,29.46,29.48,29.38,29.38,608892.0,26.0328,26.0504,25.9621,25.9621,608892.0
2018-03-01 14:50:00,29.38,29.45,29.38,29.4,469428.0,25.9621,26.0239,25.9621,25.9797,469428.0
2018-03-01 14:55:00,29.4,29.45,29.4,29.44,624072.0,25.9797,26.0239,25.9797,26.0151,624072.0
2018-03-01 15:00:00,29.44,29.45,29.37,29.38,545511.0,26.0151,26.0239,25.9532,25.9621,545511.0
2018-03-01 15:05:00,29.38,29.48,29.35,29.47,578154.0,25.9621,26.0504,25.9356,26.0416,578154.0
2018-03-01 15:10:00,29.46,29.58,29.44,29.55,685182.0,26.0328,26.1388,26.0151,26.1123,685182.0
2018-03-01 15:15:00,29.56,29.61,29.52,29.61,551604.0,26.1211,26.1653,26.0858,26.1653,551604.0
2018-03-01 15:20:00,29.61,29.63,29.54,29.57,602229.0,26.1653,26.183,26.1035,26.13,602229.0
2018-03-01 15:25:00,29.56,29.63,29.56,29.59,621594.0,26.1211,26.183,26.1211,26.1476,621594.0
2018-03-01 15:30:00,29.59,29.63,29.5,29.54,683250.0,26.1476,26.183,26.0681,26.1035,683250.0
2018-03-01 15:35:00,29.54,29.54,29.48,29.48,565935.0,26.1035,26.1035,26.0504,26.0504,565935.0
2018-03-01 15:40:00,29.48,29.54,29.45,29.51,910359.0,26.0504,26.1035,26.0239,26.077,910359.0
2018-03-01 15:45:00,29.51,29.59,29.5,29.57,1083807.0,26.077,26.1476,26.0681,26.13,1083807.0
2018-03-01 15:50:00,29.57,29.68,29.57,29.64,1022145.0,26.13,26.2272,26.13,26.1918,1022145.0
2018-03-01 15:55:00,29.65,29.73,29.63,29.69,2043216.0,26.2007,26.2714,26.183,26.236,2043216.0
2018-03-02 09:30:00,29.09,29.5,29.08,29.49,2500527.0,25.7058,26.0681,25.697,26.0593,2500527.0
2018-03-02 09:35:00,29.48,29.5,29.27,29.29,1617393.0,26.0504,26.0681,25.8649,25.8825,1617393.0
2018-03-02 09:40:00,29.28,29.33,29.24,29.24,1187388.0,25.8737,25.9179,25.8384,25.8384,1187388.0
2018-03-02 09:45:00,29.24,29.36,29.19,29.31,909435.0,25.8384,25.9444,25.7942,25.9002,909435.0
2018-03-02 09:50:00,29.31,29.33,29.15,29.16,1109247.0,25.9002,25.9179,25.7588,25.7677,1109247.0
2018-03-02 09:55:00,29.17,29.2,29.13,29.16,823866.0,25.7765,25.803,25.7412,25.7677,823866.0
2018-03-02 10:00:00,29.17,29.27,29.15,29.19,1336116.0,25.7765,25.8649,25.7588,25.7942,1336116.0
2018-03-02 10:05:00,29.19,29.19,29.14,29.18,1010862.0,25.7942,25.7942,25.75,25.7853,1010862.0
2018-03-02 10:10:00,29.18,29.19,29.14,29.17,782178.0,25.7853,25.7942,25.75,25.7765,782178.0
2018-03-02 10:15:00,29.16,29.23,29.12,29.19,1236081.0,25.7677,25.8295,25.7323,25.7942,1236081.0
2018-03-02 10:20:00,29.19,29.25,29.18,29.23,885666.0,25.7942,25.8472,25.7853,25.8295,885666.0
2018-03-02 10:25:00,29.24,29.26,29.18,29.22,978543.0,25.8384,25.856,25.7853,25.8207,978543.0
2018-03-02 10:30:00,29.22,29.26,29.19,29.25,867360.0,25.8207,25.856,25.7942,25.8472,867360.0
2018-03-02 10:35:00,29.25,29.27,29.23,29.26,809187.0,25.8472,25.8649,25.8295,25.856,809187.0
2018-03-02 10:40:00,29.26,29.31,29.25,29.3,912111.0,25.856,25.9002,25.8472,25.8914,912111.0
2018-03-02 10:45:00,29.3,29.32,29.24,29.26,659925.0,25.8914,25.9091,25.8384,25.856,659925.0
2018-03-02 10:50:00,29.27,29.27,29.2,29.24,508662.0,25.8649,25.8649,25.803,25.8384,508662.0
2018-03-02 10:55:00,29.25,29.29,29.23,29.25,398361.0,25.8472,25.8825,25.8295,25.8472,398361.0
2018-03-02 11:00:00,29.25,29.3,29.23,29.27,308334.0,25.8472,25.8914,25.8295,25.8649,308334.0
2018-03-02 11:05:00,29.27,29.28,29.24,29.25,291246.0,25.8649,25.8737,25.8384,25.8472,291246.0
2018-03-02 11:10:00,29.25,29.29,29.24,29.27,265644.0,25.8472,25.8825,25.8384,25.8649,265644.0
2018-03-02 11:15:00,29.27,29.28,29.19,29.19,364311.0,25.8649,25.8737,25.7942,25.7942,364311.0
2018-03-02 11:20:00,29.19,29.27,29.19,29.27,376245.0,25.7942,25.8649,25.7942,25.8649,376245.0
2018-03-02 11:25:00,29.27,29.37,29.27,29.35,829746.0,25.8649,25.9532,25.8649,25.9356,829746.0
2018-03-02 11:30:00,29.35,29.4,29.29,29.34,578109.0,25.9356,25.9797,25.8825,25.9267,578109.0
2018-03-02 11:35:00,29.34,29.37,29.32,29.37,669960.0,25.9267,25.9532,25.9091,25.9532,669960.0
2018-03-02 11:40:00,29.37,29.41,29.36,29.4,520050.0,25.9532,25.9886,25.9444,25.9797,520050.0
2018-03-02 11:45:00,29.4,29.45,29.38,29.44,576021.0,25.9797,26.0239,25.9621,26.0151,576021.0
2018-03-02 11:50:00,29.45,29.48,29.43,29.45,754344.0,26.0239,26.0504,26.0063,26.0239,754344.0
2018-03-02 11:55:00,29.45,29.49,29.42,29.48,505122.0,26.0239,26.0593,25.9974,26.0504,505122.0
2018-03-02 12:00:00,29.48,29.5,29.43,29.44,651141.0,26.0504,26.0681,26.0063,26.0151,651141.0
2018-03-02 12:05:00,29.44,29.46,29.42,29.46,516594.0,26.0151,26.0328,25.9974,26.0328,516594.0
2018-03-02 12:10:00,29.46,29.48,29.43,29.47,437922.0,26.0328,26.0504,26.0063,26.0416,437922.0
2018-03-02 12:15:00,29.47,29.49,29.42,29.46,718395.0,26.0416,26.0593,25.9974,26.0328,718395.0
2018-03-02 12:20:00,29.46,29.49,29.44,29.47,724581.0,26.0328,26.0593,26.0151,26.0416,724581.0
2018-03-02 12:25:00,29.47,29.49,29.45,29.48,473307.0,26.0416,26.0593,26.0239,26.0504,473307.0
2018-03-02 12:30:00,29.48,29.49,29.43,29.45,569391.0,26.0504,26.0593,26.0063,26.0239,569391.0
2018-03-02 12:35:00,29.44,29.49,29.44,29.46,312903.0,26.0151,26.0593,26.0151,26.0328,312903.0
2018-03-02 12:40:00,29.46,29.51,29.45,29.5,544974.0,26.0328,26.077,26.0239,26.0681,544974.0
2018-03-02 12:45:00,29.5,29.52,29.48,29.49,491784.0,26.0681,26.0858,26.0504,26.0593,491784.0
2018-03-02 12:50:00,29.49,29.5,29.47,29.48,453408.0,26.0593,26.0681,26.0416,26.0504,453408.0
2018-03-02 12:55:00,29.48,29.49,29.45,29.46,449643.0,26.0504,26.0593,26.0239,26.0328,449643.0
2018-03-02 13:00:00,29.46,29.47,29.43,29.44,306237.0,26.0328,26.0416,26.0063,26.0151,306237.0
2018-03-02 13:05:00,29.43,29.44,29.38,29.4,287481.0,26.0063,26.0151,25.9621,25.9797,287481.0
2018-03-02 13:10:00,29.4,29.41,29.35,29.36,374430.0,25.9797,25.9886,25.9356,25.9444,374430.0
2018-03-02 13:15:00,29.36,29.39,29.35,29.39,304695.0,25.9444,25.9709,25.9356,25.9709,304695.0
2018-03-02 13:20:00,29.39,29.4,29.37,29.38,270816.0,25.9709,25.9797,25.9532,25.9621,270816.0
2018-03-02 13:25:00,29.38,29.42,29.37,29.39,211197.0,25.9621,25.9974,25.9532,25.9709,211197.0
2018-03-02 13:30:00,29.39,29.42,29.33,29.33,281955.0,25.9709,25.9974,25.9179,25.9179,281955.0
2018-03-02 13:35:00,29.33,29.33,29.29,29.31,323031.0,25.9179,25.9179,25.8825,25.9002,323031.0
2018-03-02 13:40:00,29.31,29.35,29.31,29.32,246999.0,25.9002,25.9356,25.9002,25.9091,246999.0
2018-03-02 13:45:00,29.33,29.41,29.32,29.41,355644.0,25.9179,25.9886,25.9091,25.9886,355644.0
2018-03-02 13:50:00,29.41,29.44,29.39,29.39,254631.0,25.9886,26.0151,25.9709,25.9709,254631.0
2018-03-02 13:55:00,29.39,29.39,29.34,29.37,301593.0,25.9709,25.9709,25.9267,25.9532,301593.0
2018-03-02 14:00:00,29.37,29.44,29.37,29.43,409872.0,25.9532,26.0151,25.9532,26.0063,409872.0
2018-03-02 14:05:00,29.43,29.44,29.41,29.41,449415.0,26.0063,26.0151,25.9886,25.9886,449415.0
2018-03-02 14:10:00,29.41,29.44,29.41,29.42,432615.0,25.9886,26.0151,25.9886,25.9974,432615.0
2018-03-02 14:15:00,29.42,29.43,29.37,29.39,267039.0,25.9974,26.0063,25.9532,25.9709,267039.0
2018-03-02 14:20:00,29.38,29.4,29.36,29.39,317529.0,25.9621,25.9797,25.9444,25.9709,317529.0
2018-03-02 14:25:00,29.39,29.44,29.39,29.43,364509.0,25.9709,26.0151,25.9709,26.0063,364509.0
2018-03-02 14:30:00,29.43,29.44,29.39,29.4,629700.0,26.0063,26.0151,25.9709,25.9797,629700.0
2018-03-02 14:35:00,29.4,29.46,29.4,29.45,742107.0,25.9797,26.0328,25.9797,26.0239,742107.0
2018-03-02 14:40:00,29.46,29.46,29.42,29.45,327531.0,26.0328,26.0328,25.9974,26.0239,327531.0
2018-03-02 14:45:00,29.44,29.45,29.42,29.43,360561.0,26.0151,26.0239,25.9974,26.0063,360561.0
2018-03-02 14:50:00,29.43,29.45,29.41,29.41,296154.0,26.0063,26.0239,25.9886,25.9886,296154.0
2018-03-02 14:55:00,29.41,29.43,29.4,29.41,244479.0,25.9886,26.0063,25.9797,25.9886,244479.0
2018-03-02 15:00:00,29.41,29.41,29.34,29.36,381390.0,25.9886,25.9886,25.9267,25.9444,381390.0
2018-03-02 15:05:00,29.36,29.36,29.3,29.35,473169.0,25.9444,25.9444,25.8914,25.9356,473169.0
2018-03-02 15:10:00,29.35,29.36,29.3,29.33,471663.0,25.9356,25.9444,25.8914,25.9179,471663.0
2018-03-02 15:15:00,29.33,29.37,29.3,29.34,380763.0,25.9179,25.9532,25.8914,25.9267,380763.0
2018-03-02 15:20:00,29.34,29.37,29.33,29.36,283371.0,25.9267,25.9532,25.9179,25.9444,283371.0
2018-03-02 15:25:00,29.36,29.4,29.35,29.39,443115.0,25.9444,25.9797,25.9356,25.9709,443115.0
2018-03-02 15:30:00,29.39,29.45,29.38,29.44,984903.0,25.9709,26.0239,25.9621,26.0151,984903.0
2018-03-02 15:35:00,29.44,29.49,29.42,29.48,894375.0,26.0151,26.0593,25.9974,26.0504,894375.0
2018-03-02 15:40:00,29.48,29.5,29.44,29.48,803541.0,26.0504,26.0681,26.0151,26.0504,803541.0
2018-03-02 15:45:00,29.49,29.51,29.45,29.51,953412.0,26.0593,26.077,26.0239,26.077,953412.0
2018-03-02 15:50:00,29.51,29.58,29.51,29.56,1053993.0,26.077,26.1388,26.077,26.1211,1053993.0
2018-03-02 15:55:00,29.56,29.63,29.56,29.59,2267832.0,26.1211,26.183,26.1211,26.1476,2267832.0
2018-03-05 09:30:00,29.37,29.63,29.37,29.62,1399272.0,25.9532,26.183,25.9532,26.1742,1399272.0
2018-03-05 09:35:00,29.62,29.73,29.6,29.73,896748.0,26.1742,26.2714,26.1565,26.2714,896748.0
2018-03-05 09:40:00,29.72,29.76,29.66,29.7,579834.0,26.2625,26.2979,26.2095,26.2448,579834.0
2018-03-05 09:45:00,29.7,29.77,29.68,29.7,374046.0,26.2448,26.3067,26.2272,26.2448,374046.0
2018-03-05 09:50:00,29.7,29.71,29.61,29.67,497607.0,26.2448,26.2537,26.1653,26.2183,497607.0
2018-03-05 09:55:00,29.68,29.71,29.66,29.68,222612.0,26.2272,26.2537,26.2095,26.2272,222612.0
2018-03-05 10:00:00,29.68,29.71,29.65,29.69,280671.0,26.2272,26.2537,26.2007,26.236,280671.0
2018-03-05 10:05:00,29.69,29.69,29.61,29.63,323268.0,26.236,26.236,26.1653,26.183,323268.0
2018-03-05 10:10:00,29.64,29.67,29.59,29.61,409308.0,26.1918,26.2183,26.1476,26.1653,409308.0
2018-03-05 10:15:00,29.61,29.69,29.59,29.68,432108.0,26.1653,26.236,26.1476,26.2272,432108.0
2018-03-05 10:20:00,29.69,29.78,29.67,29.77,542748.0,26.236,26.3155,26.2183,26.3067,542748.0
2018-03-05 10:25:00,29.76,29.77,29.7,29.76,221352.0,26.2979,26.3067,26.2448,26.2979,221352.0
2018-03-05 10:30:00,29.76,29.79,29.73,29.78,274344.0,26.2979,26.3244,26.2714,26.3155,274344.0
2018-03-05 10:35:00,29.78,29.84,29.78,29.83,463098.0,26.3155,26.3686,26.3155,26.3597,463098.0
2018-03-05 10:40:00,29.82,29.84,29.78,29.82,305667.0,26.3509,26.3686,26.3155,26.3509,305667.0
2018-03-05 10:45:00,29.82,29.83,29.79,29.8,267024.0,26.3509,26.3597,26.3244,26.3332,267024.0
2018-03-05 10:50:00,29.8,29.85,29.8,29.82,160503.0,26.3332,26.3774,26.3332,26.3509,160503.0
2018-03-05 10:55:00,29.82,29.86,29.79,29.83,368334.0,26.3509,26.3862,26.3244,26.3597,368334.0
2018-03-05 11:00:00,29.83,29.88,29.81,29.84,374364.0,26.3597,26.4039,26.3421,26.3686,374364.0
2018-03-05 11:05:00,29.84,29.86,29.81,29.82,806031.0,26.3686,26.3862,26.3421,26.3509,806031.0
2018-03-05 11:10:00,29.81,29.84,29.81,29.81,390705.0,26.3421,26.3686,26.3421,26.3421,390705.0
2018-03-05 11:15:00,29.8,29.84,29.75,29.83,372264.0,26.3332,26.3686,26.289,26.3597,372264.0
2018-03-05 11:20:00,29.83,29.87,29.82,29.86,433764.0,26.3597,26.3951,26.3509,26.3862,433764.0
2018-03-05 11:25:00,29.86,29.95,29.85,29.92,507006.0,26.3862,26.4658,26.3774,26.4393,507006.0
2018-03-05 11:30:00,29.93,29.96,29.91,29.93,274911.0,26.4481,26.4746,26.4304,26.4481,274911.0
2018-03-05 11:35:00,29.93,29.99,29.92,29.98,357201.0,26.4481,26.5011,26.4393,26.4923,357201.0
2018-03-05 11:40:00,29.98,30.0,29.96,29.99,444834.0,26.4923,26.5099,26.4746,26.5011,444834.0
2018-03-05 11:45:00,29.99,30.05,29.99,30.01,699681.0,26.5011,26.5541,26.5011,26.5188,699681.0
2018-03-05 11:50:00,30.01,30.03,29.97,29.98,276729.0,26.5188,26.5365,26.4834,26.4923,276729.0
2018-03-05 11:55:00,29.98,30.02,29.96,30.02,281970.0,26.4923,26.5276,26.4746,26.5276,281970.0
2018-03-05 12:00:00,30.01,30.06,30.01,30.05,336594.0,26.5188,26.563,26.5188,26.5541,336594.0
2018-03-05 12:05:00,30.05,30.09,30.05,30.08,567648.0,26.5541,26.5895,26.5541,26.5806,567648.0
2018-03-05 12:10:00,30.08,30.09,30.01,30.03,223026.0,26.5806,26.5895,26.5188,26.5365,223026.0
2018-03-05 12:15:00,30.03,30.04,30.01,30.02,245169.0,26.5365,26.5453,26.5188,26.5276,245169.0
2018-03-05 12:20:00,30.01,30.02,29.97,30.0,228591.0,26.5188,26.5276,26.4834,26.5099,228591.0
2018-03-05 12:25:00,30.0,30.03,29.98,30.0,228105.0,26.5099,26.5365,26.4923,26.5099,228105.0
2018-03-05 12:30:00,29.99,30.02,29.97,29.99,199026.0,26.5011,26.5276,26.4834,26.5011,199026.0
2018-03-05 12:35:00,29.99,30.03,29.99,30.03,197880.0,26.5011,26.5365,26.5011,26.5365,197880.0
2018-03-05 12:40:00,30.03,30.04,29.98,30.0,154845.0,26.5365,26.5453,26.4923,26.5099,154845.0
2018-03-05 12:45:00,30.0,30.04,30.0,30.01,232338.0,26.5099,26.5453,26.5099,26.5188,232338.0
2018-03-05 12:50:00,30.01,30.03,30.0,30.01,165795.0,26.5188,26.5365,26.5099,26.5188,165795.0
2018-03-05 12:55:00,30.0,30.04,29.99,30.04,199824.0,26.5099,26.5453,26.5011,26.5453,199824.0
2018-03-05 13:00:00,30.04,30.07,30.0,30.07,353268.0,26.5453,26.5718,26.5099,26.5718,353268.0
2018-03-05 13:05:00,30.07,30.08,30.04,30.05,288954.0,26.5718,26.5806,26.5453,26.5541,288954.0
2018-03-05 13:10:00,30.05,30.09,30.05,30.06,237900.0,26.5541,26.5895,26.5541,26.563,237900.0
2018-03-05 13:15:00,30.07,30.08,30.02,30.07,321324.0,26.5718,26.5806,26.5276,26.5718,321324.0
2018-03-05 13:20:00,30.07,30.08,30.05,30.08,180426.0,26.5718,26.5806,26.5541,26.5806,180426.0
2018-03-05 13:25:00,30.08,30.08,30.04,30.05,289332.0,26.5806,26.5806,26.5453,26.5541,289332.0
2018-03-05 13:30:00,30.04,30.05,29.98,29.99,320940.0,26.5453,26.5541,26.4923,26.5011,320940.0
2018-03-05 13:35:00,29.98,30.01,29.94,29.95,249726.0,26.4923,26.5188,26.4569,26.4658,249726.0
2018-03-05 13:40:00,29.94,29.98,29.92,29.93,191274.0,26.4569,26.4923,26.4393,26.4481,191274.0
2018-03-05 13:45:00,29.93,29.94,29.9,29.92,248628.0,26.4481,26.4569,26.4216,26.4393,248628.0
2018-03-05 13:50:00,29.92,29.92,29.87,29.89,244380.0,26.4393,26.4393,26.3951,26.4127,244380.0
2018-03-05 13:55:00,29.89,29.9,29.86,29.89,184542.0,26.4127,26.4216,26.3862,26.4127,184542.0
2018-03-05 14:00:00,29.89,29.93,29.89,29.9,261807.0,26.4127,26.4481,26.4127,26.4216,261807.0
2018-03-05 14:05:00,29.9,29.94,29.89,29.94,234030.0,26.4216,26.4569,26.4127,26.4569,234030.0
2018-03-05 14:10:00,29.94,29.95,29.89,29.9,301059.0,26.4569,26.4658,26.4127,26.4216,301059.0
2018-03-05 14:15:00,29.9,29.92,29.88,29.89,187980.0,26.4216,26.4393,26.4039,26.4127,187980.0
2018-03-05 14:20:00,29.88,29.91,29.88,29.91,166596.0,26.4039,26.4304,26.4039,26.4304,166596.0
2018-03-05 14:25:00,29.91,29.97,29.91,29.95,233772.0,26.4304,26.4834,26.4304,26.4658,233772.0
2018-03-05 14:30:00,29.95,29.98,29.95,29.97,212511.0,26.4658,26.4923,26.4658,26.4834,212511.0
2018-03-05 14:35:00,29.96,30.01,29.95,30.0,350283.0,26.4746,26.5188,26.4658,26.5099,350283.0
2018-03-05 14:40:00,30.0,30.05,30.0,30.05,305121.0,26.5099,26.5541,26.5099,26.5541,305121.0
2018-03-05 14:45:00,30.05,30.05,30.02,30.04,378837.0,26.5541,26.5541,26.5276,26.5453,378837.0
2018-03-05 14:50:00,30.04,30.04,30.01,30.01,265884.0,26.5453,26.5453,26.5188,26.5188,265884.0
2018-03-05 14:55:00,30.01,30.06,30.01,30.05,250488.0,26.5188,26.563,26.5188,26.5541,250488.0
2018-03-05 15:00:00,30.05,30.07,30.05,30.06,278289.0,26.5541,26.5718,26.5541,26.563,278289.0
2018-03-05 15:05:00,30.06,30.1,30.06,30.07,478926.0,26.563,26.5983,26.563,26.5718,478926.0
2018-03-05 15:10:00,30.06,30.07,30.01,30.01,225288.0,26.563,26.5718,26.5188,26.5188,225288.0
2018-03-05 15:15:00,30.01,30.02,29.97,30.0,272358.0,26.5188,26.5276,26.4834,26.5099,272358.0
2018-03-05 15:20:00,30.0,30.0,29.97,29.98,250761.0,26.5099,26.5099,26.4834,26.4923,250761.0
2018-03-05 15:25:00,29.98,29.98,29.91,29.93,398589.0,26.4923,26.4923,26.4304,26.4481,398589.0
2018-03-05 15:30:00,29.93,30.03,29.92,30.02,444693.0,26.4481,26.5365,26.4393,26.5276,444693.0
2018-03-05 15:35:00,30.02,30.06,30.0,30.04,294981.0,26.5276,26.563,26.5099,26.5453,294981.0
2018-03-05 15:40:00,30.05,30.11,30.04,30.09,783099.0,26.5541,26.6072,26.5453,26.5895,783099.0
2018-03-05 15:45:00,30.09,30.13,30.09,30.09,778752.0,26.5895,26.6248,26.5895,26.5895,778752.0
2018-03-05 15:50:00,30.09,30.15,30.05,30.15,1129554.0,26.5895,26.6425,26.5541,26.6425,1129554.0
2018-03-05 15:55:00,30.15,30.17,29.98,29.99,3765960.0,26.6425,26.6602,26.4923,26.5011,3765960.0
2018-03-06 09:30:00,30.12,30.17,30.03,30.11,982338.0,26.616,26.6602,26.5365,26.6072,982338.0
2018-03-06 09:35:00,30.12,30.12,30.02,30.04,554502.0,26.616,26.616,26.5276,26.5453,554502.0
2018-03-06 09:40:00,30.05,30.06,29.94,29.95,460818.0,26.5541,26.563,26.4569,26.4658,460818.0
2018-03-06 09:45:00,29.95,29.98,29.89,29.92,460071.0,26.4658,26.4923,26.4127,26.4393,460071.0
2018-03-06 09:50:00,29.92,29.94,29.75,29.9,413742.0,26.4393,26.4569,26.289,26.4216,413742.0
2018-03-06 09:55:00,29.9,30.0,29.89,29.92,430551.0,26.4216,26.5099,26.4127,26.4393,430551.0
2018-03-06 10:00:00,29.93,29.95,29.81,29.82,354639.0,26.4481,26.4658,26.3421,26.3509,354639.0
2018-03-06 10:05:00,29.83,29.86,29.74,29.76,443661.0,26.3597,26.3862,26.2802,26.2979,443661.0
2018-03-06 10:10:00,29.76,29.8,29.73,29.76,367935.0,26.2979,26.3332,26.2714,26.2979,367935.0
2018-03-06 10:15:00,29.77,29.82,29.74,29.82,328410.0,26.3067,26.3509,26.2802,26.3509,328410.0
2018-03-06 10:20:00,29.82,29.84,29.7,29.77,491127.0,26.3509,26.3686,26.2448,26.3067,491127.0
2018-03-06 10:25:00,29.77,29.78,29.72,29.74,247053.0,26.3067,26.3155,26.2625,26.2802,247053.0
2018-03-06 10:30:00,29.74,29.78,29.73,29.76,320199.0,26.2802,26.3155,26.2714,26.2979,320199.0
2018-03-06 10:35:00,29.76,29.77,29.73,29.75,372186.0,26.2979,26.3067,26.2714,26.289,372186.0
2018-03-06 10:40:00,29.74,29.74,29.68,29.72,408231.0,26.2802,26.2802,26.2272,26.2625,408231.0
2018-03-06 10:45:00,29.72,29.72,29.66,29.68,397212.0,26.2625,26.2625,26.2095,26.2272,397212.0
2018-03-06 10:50:00,29.68,29.75,29.67,29.69,262761.0,26.2272,26.289,26.2183,26.236,262761.0
2018-03-06 10:55:00,29.69,29.7,29.61,29.64,591150.0,26.236,26.2448,26.1653,26.1918,591150.0
2018-03-06 11:00:00,29.64,29.66,29.62,29.64,308532.0,26.1918,26.2095,26.1742,26.1918,308532.0
2018-03-06 11:05:00,29.63,29.67,29.61,29.63,311253.0,26.183,26.2183,26.1653,26.183,311253.0
2018-03-06 11:10:00,29.64,29.67,29.6,29.66,277779.0,26.1918,26.2183,26.1565,26.2095,277779.0
2018-03-06 11:15:00,29.66,29.68,29.63,29.66,186288.0,26.2095,26.2272,26.183,26.2095,186288.0
2018-03-06 11:20:00,29.66,29.66,29.59,29.6,336831.0,26.2095,26.2095,26.1476,26.1565,336831.0
2018-03-06 11:25:00,29.6,29.6,29.56,29.57,481959.0,26.1565,26.1565,26.1211,26.13,481959.0
2018-03-06 11:30:00,29.58,29.59,29.56,29.58,456582.0,26.1388,26.1476,26.1211,26.1388,456582.0
2018-03-06 11:35:00,29.58,29.59,29.57,29.57,485469.0,26.1388,26.1476,26.13,26.13,485469.0
2018-03-06 11:40:00,29.57,29.63,29.54,29.61,243960.0,26.13,26.183,26.1035,26.1653,243960.0
2018-03-06 11:45:00,29.61,29.62,29.58,29.59,192072.0,26.1653,26.1742,26.1388,26.1476,192072.0
2018-03-06 11:50:00,29.59,29.61,29.57,29.6,226023.0,26.1476,26.1653,26.13,26.1565,226023.0
2018-03-06 11:55:00,29.6,29.64,29.58,29.63,149724.0,26.1565,26.1918,26.1388,26.183,149724.0
2018-03-06 12:00:00,29.63,29.64,29.61,29.63,189741.0,26.183,26.1918,26.1653,26.183,189741.0
2018-03-06 12:05:00,29.62,29.64,29.6,29.62,181014.0,26.1742,26.1918,26.1565,26.1742,181014.0
2018-03-06 12:10:00,29.62,29.63,29.6,29.6,168603.0,26.1742,26.183,26.1565,26.1565,168603.0
2018-03-06 12:15:00,29.6,29.61,29.58,29.58,235236.0,26.1565,26.1653,26.1388,26.1388,235236.0
2018-03-06 12:20:00,29.58,29.63,29.58,29.59,146154.0,26.1388,26.183,26.1388,26.1476,146154.0
2018-03-06 12:25:00,29.6,29.62,29.59,29.6,153780.0,26.1565,26.1742,26.1476,26.1565,153780.0
2018-03-06 12:30:00,29.6,29.62,29.59,29.62,122481.0,26.1565,26.1742,26.1476,26.1742,122481.0
2018-03-06 12:35:00,29.62,29.63,29.6,29.62,144354.0,26.1742,26.183,26.1565,26.1742,144354.0
2018-03-06 12:40:00,29.62,29.62,29.58,29.58,211707.0,26.1742,26.1742,26.1388,26.1388,211707.0
2018-03-06 12:45:00,29.58,29.59,29.54,29.56,254079.0,26.1388,26.1476,26.1035,26.1211,254079.0
2018-03-06 12:50:00,29.57,29.6,29.56,29.59,310500.0,26.13,26.1565,26.1211,26.1476,310500.0
2018-03-06 12:55:00,29.59,29.65,29.58,29.65,432351.0,26.1476,26.2007,26.1388,26.2007,432351.0
2018-03-06 13:00:00,29.65,29.7,29.65,29.67,338013.0,26.2007,26.2448,26.2007,26.2183,338013.0
2018-03-06 13:05:00,29.67,29.72,29.64,29.7,377709.0,26.2183,26.2625,26.1918,26.2448,377709.0
2018-03-06 13:10:00,29.7,29.71,29.68,29.69,127035.0,26.2448,26.2537,26.2272,26.236,127035.0
2018-03-06 13:15:00,29.69,29.7,29.68,29.68,168690.0,26.236,26.2448,26.2272,26.2272,168690.0
2018-03-06 13:20:00,29.68,29.73,29.67,29.72,164619.0,26.2272,26.2714,26.2183,26.2625,164619.0
2018-03-06 13:25:00,29.72,29.73,29.69,29.72,164691.0,26.2625,26.2714,26.236,26.2625,164691.0
2018-03-06 13:30:00,29.72,29.73,29.7,29.72,184128.0,26.2625,26.2714,26.2448,26.2625,184128.0
2018-03-06 13:35:00,29.72,29.73,29.69,29.69,128484.0,26.2625,26.2714,26.236,26.236,128484.0
2018-03-06 13:40:00,29.69,29.73,29.69,29.71,134526.0,26.236,26.2714,26.236,26.2537,134526.0
2018-03-06 13:45:00,29.71,29.73,29.65,29.65,247554.0,26.2537,26.2714,26.2007,26.2007,247554.0
2018-03-06 13:50:00,29.65,29.65,29.63,29.64,237519.0,26.2007,26.2007,26.183,26.1918,237519.0
2018-03-06 13:55:00,29.64,29.66,29.6,29.66,300540.0,26.1918,26.2095,26.1565,26.2095,300540.0
2018-03-06 14:00:00,29.66,29.72,29.66,29.71,238392.0,26.2095,26.2625,26.2095,26.2537,238392.0
2018-03-06 14:05:00,29.71,29.72,29.68,29.71,234018.0,26.2537,26.2625,26.2272,26.2537,234018.0
2018-03-06 14:10:00,29.71,29.74,29.69,29.69,243885.0,26.2537,26.2802,26.236,26.236,243885.0
2018-03-06 14:15:00,29.69,29.69,29.67,29.67,173856.0,26.236,26.236,26.2183,26.2183,173856.0
2018-03-06 14:20:00,29.68,29.68,29.63,29.65,252432.0,26.2272,26.2272,26.183,26.2007,252432.0
2018-03-06 14:25:00,29.65,29.66,29.61,29.63,478995.0,26.2007,26.2095,26.1653,26.183,478995.0
2018-03-06 14:30:00,29.63,29.7,29.63,29.69,212661.0,26.183,26.2448,26.183,26.236,212661.0
2018-03-06 14:35:00,29.69,29.73,29.69,29.73,430389.0,26.236,26.2714,26.236,26.2714,430389.0
2018-03-06 14:40:00,29.73,29.75,29.72,29.75,254193.0,26.2714,26.289,26.2625,26.289,254193.0
2018-03-06 14:45:00,29.75,29.75,29.7,29.73,247191.0,26.289,26.289,26.2448,26.2714,247191.0
2018-03-06 14:50:00,29.73,29.77,29.73,29.73,227613.0,26.2714,26.3067,26.2714,26.2714,227613.0
2018-03-06 14:55:00,29.73,29.74,29.7,29.7,228342.0,26.2714,26.2802,26.2448,26.2448,228342.0
2018-03-06 15:00:00,29.7,29.74,29.67,29.68,205272.0,26.2448,26.2802,26.2183,26.2272,205272.0
2018-03-06 15:05:00,29.68,29.72,29.68,29.69,244005.0,26.2272,26.2625,26.2272,26.236,244005.0
2018-03-06 15:10:00,29.69,29.73,29.68,29.69,267651.0,26.236,26.2714,26.2272,26.236,267651.0
2018-03-06 15:15:00,29.69,29.7,29.65,29.68,220227.0,26.236,26.2448,26.2007,26.2272,220227.0
2018-03-06 15:20:00,29.68,29.69,29.66,29.66,255864.0,26.2272,26.236,26.2095,26.2095,255864.0
2018-03-06 15:25:00,29.66,29.74,29.64,29.71,358257.0,26.2095,26.2802,26.1918,26.2537,358257.0
2018-03-06 15:30:00,29.71,29.74,29.7,29.72,300603.0,26.2537,26.2802,26.2448,26.2625,300603.0
2018-03-06 15:35:00,29.72,29.74,29.69,29.69,373398.0,26.2625,26.2802,26.236,26.236,373398.0
2018-03-06 15:40:00,29.69,29.71,29.68,29.69,346584.0,26.236,26.2537,26.2272,26.236,346584.0
2018-03-06 15:45:00,29.7,29.72,29.63,29.65,443697.0,26.2448,26.2625,26.183,26.2007,443697.0
2018-03-06 15:50:00,29.65,29.7,29.65,29.67,521313.0,26.2007,26.2448,26.2007,26.2183,521313.0
2018-03-06 15:55:00,29.67,29.69,29.65,29.69,1223778.0,26.2183,26.236,26.2007,26.236,1223778.0
2018-03-07 09:30:00,29.33,29.33,29.15,29.26,1721208.0,25.9179,25.9179,25.7588,25.856,1721208.0
2018-03-07 09:35:00,29.26,29.32,29.22,29.31,669465.0,25.856,25.9091,25.8207,25.9002,669465.0
2018-03-07 09:40:00,29.32,29.32,29.15,29.17,1136685.0,25.9091,25.9091,25.7588,25.7765,1136685.0
2018-03-07 09:45:00,29.17,29.25,29.16,29.21,901245.0,25.7765,25.8472,25.7677,25.8119,901245.0
2018-03-07 09:50:00,29.21,29.31,29.21,29.27,550047.0,25.8119,25.9002,25.8119,25.8649,550047.0
2018-03-07 09:55:00,29.28,29.33,29.24,29.32,538971.0,25.8737,25.9179,25.8384,25.9091,538971.0
2018-03-07 10:00:00,29.32,29.38,29.29,29.31,600348.0,25.9091,25.9621,25.8825,25.9002,600348.0
2018-03-07 10:05:00,29.31,29.35,29.3,29.33,316569.0,25.9002,25.9356,25.8914,25.9179,316569.0
2018-03-07 10:10:00,29.33,29.46,29.33,29.43,524838.0,25.9179,26.0328,25.9179,26.0063,524838.0
2018-03-07 10:15:00,29.43,29.47,29.43,29.47,389958.0,26.0063,26.0416,26.0063,26.0416,389958.0
2018-03-07 10:20:00,29.47,29.51,29.43,29.43,448416.0,26.0416,26.077,26.0063,26.0063,448416.0
2018-03-07 10:25:00,29.43,29.46,29.42,29.45,233166.0,26.0063,26.0328,25.9974,26.0239,233166.0
2018-03-07 10:30:00,29.44,29.45,29.4,29.43,323994.0,26.0151,26.0239,25.9797,26.0063,323994.0
2018-03-07 10:35:00,29.44,29.44,29.37,29.38,305358.0,26.0151,26.0151,25.9532,25.9621,305358.0
2018-03-07 10:40:00,29.39,29.42,29.37,29.4,257091.0,25.9709,25.9974,25.9532,25.9797,257091.0
2018-03-07 10:45:00,29.4,29.43,29.39,29.42,154566.0,25.9797,26.0063,25.9709,25.9974,154566.0
2018-03-07 10:50:00,29.43,29.44,29.39,29.41,229563.0,26.0063,26.0151,25.9709,25.9886,229563.0
2018-03-07 10:55:00,29.41,29.44,29.41,29.42,192270.0,25.9886,26.0151,25.9886,25.9974,192270.0
2018-03-07 11:00:00,29.42,29.43,29.39,29.41,256704.0,25.9974,26.0063,25.9709,25.9886,256704.0
2018-03-07 11:05:00,29.41,29.44,29.41,29.42,235911.0,25.9886,26.0151,25.9886,25.9974,235911.0
2018-03-07 11:10:00,29.42,29.42,29.32,29.34,331428.0,25.9974,25.9974,25.9091,25.9267,331428.0
2018-03-07 11:15:00,29.33,29.38,29.32,29.32,378801.0,25.9179,25.9621,25.9091,25.9091,378801.0
2018-03-07 11:20:00,29.32,29.34,29.3,29.31,276045.0,25.9091,25.9267,25.8914,25.9002,276045.0
2018-03-07 11:25:00,29.31,29.32,29.27,29.32,254145.0,25.9002,25.9091,25.8649,25.9091,254145.0
2018-03-07 11:30:00,29.32,29.34,29.28,29.29,210213.0,25.9091,25.9267,25.8737,25.8825,210213.0
2018-03-07 11:35:00,29.29,29.34,29.29,29.34,197151.0,25.8825,25.9267,25.8825,25.9267,197151.0
2018-03-07 11:40:00,29.33,29.37,29.33,29.33,172296.0,25.9179,25.9532,25.9179,25.9179,172296.0
2018-03-07 11:45:00,29.33,29.35,29.29,29.3,240168.0,25.9179,25.9356,25.8825,25.8914,240168.0
2018-03-07 11:50:00,29.3,29.31,29.27,29.3,215286.0,25.8914,25.9002,25.8649,25.8914,215286.0
2018-03-07 11:55:00,29.3,29.3,29.25,29.26,304671.0,25.8914,25.8914,25.8472,25.856,304671.0
2018-03-07 12:00:00,29.26,29.28,29.21,29.23,392259.0,25.856,25.8737,25.8119,25.8295,392259.0
2018-03-07 12:05:00,29.23,29.24,29.2,29.21,301662.0,25.8295,25.8384,25.803,25.8119,301662.0
2018-03-07 12:10:00,29.21,29.22,29.18,29.21,272001.0,25.8119,25.8207,25.7853,25.8119,272001.0
2018-03-07 12:15:00,29.21,29.21,29.18,29.18,177363.0,25.8119,25.8119,25.7853,25.7853,177363.0
2018-03-07 12:20:00,29.18,29.19,29.17,29.18,239676.0,25.7853,25.7942,25.7765,25.7853,239676.0
2018-03-07 12:25:00,29.18,29.19,29.17,29.18,241413.0,25.7853,25.7942,25.7765,25.7853,241413.0
2018-03-07 12:30:00,29.18,29.2,29.17,29.17,268899.0,25.7853,25.803,25.7765,25.7765,268899.0
2018-03-07 12:35:00,29.18,29.19,29.15,29.17,528024.0,25.7853,25.7942,25.7588,25.7765,528024.0
2018-03-07 12:40:00,29.17,29.21,29.15,29.2,269724.0,25.7765,25.8119,25.7588,25.803,269724.0
2018-03-07 12:45:00,29.2,29.25,29.2,29.22,265986.0,25.803,25.8472,25.803,25.8207,265986.0
2018-03-07 12:50:00,29.22,29.23,29.19,29.21,288015.0,25.8207,25.8295,25.7942,25.8119,288015.0
2018-03-07 12:55:00,29.21,29.24,29.21,29.22,234897.0,25.8119,25.8384,25.8119,25.8207,234897.0
2018-03-07 13:00:00,29.21,29.22,29.18,29.19,251094.0,25.8119,25.8207,25.7853,25.7942,251094.0
2018-03-07 13:05:00,29.18,29.19,29.15,29.16,255609.0,25.7853,25.7942,25.7588,25.7677,255609.0
2018-03-07 13:10:00,29.16,29.17,29.12,29.14,297558.0,25.7677,25.7765,25.7323,25.75,297558.0
2018-03-07 13:15:00,29.13,29.17,29.11,29.16,274296.0,25.7412,25.7765,25.7235,25.7677,274296.0
2018-03-07 13:20:00,29.16,29.19,29.14,29.18,438873.0,25.7677,25.7942,25.75,25.7853,438873.0
2018-03-07 13:25:00,29.18,29.22,29.17,29.22,289533.0,25.7853,25.8207,25.7765,25.8207,289533.0
2018-03-07 13:30:00,29.22,29.26,29.21,29.24,546417.0,25.8207,25.856,25.8119,25.8384,546417.0
2018-03-07 13:35:00,29.23,29.23,29.19,29.19,192615.0,25.8295,25.8295,25.7942,25.7942,192615.0
2018-03-07 13:40:00,29.19,29.2,29.17,29.18,187161.0,25.7942,25.803,25.7765,25.7853,187161.0
2018-03-07 13:45:00,29.18,29.2,29.16,29.19,535161.0,25.7853,25.803,25.7677,25.7942,535161.0
2018-03-07 13:50:00,29.19,29.2,29.18,29.19,203388.0,25.7942,25.803,25.7853,25.7942,203388.0
2018-03-07 13:55:00,29.19,29.21,29.18,29.2,217506.0,25.7942,25.8119,25.7853,25.803,217506.0
2018-03-07 14:00:00,29.2,29.22,29.18,29.21,206556.0,25.803,25.8207,25.7853,25.8119,206556.0
2018-03-07 14:05:00,29.21,29.21,29.18,29.19,202275.0,25.8119,25.8119,25.7853,25.7942,202275.0
2018-03-07 14:10:00,29.19,29.23,29.19,29.23,206265.0,25.7942,25.8295,25.7942,25.8295,206265.0
2018-03-07 14:15:00,29.23,29.24,29.2,29.2,180387.0,25.8295,25.8384,25.803,25.803,180387.0
2018-03-07 14:20:00,29.21,29.23,29.2,29.21,165921.0,25.8119,25.8295,25.803,25.8119,165921.0
2018-03-07 14:25:00,29.22,29.23,29.2,29.2,272424.0,25.8207,25.8295,25.803,25.803,272424.0
2018-03-07 14:30:00,29.2,29.23,29.19,29.22,398226.0,25.803,25.8295,25.7942,25.8207,398226.0
2018-03-07 14:35:00,29.22,29.24,29.2,29.21,187674.0,25.8207,25.8384,25.803,25.8119,187674.0
2018-03-07 14:40:00,29.21,29.23,29.2,29.21,205134.0,25.8119,25.8295,25.803,25.8119,205134.0
2018-03-07 14:45:00,29.21,29.25,29.2,29.25,189078.0,25.8119,25.8472,25.803,25.8472,189078.0
2018-03-07 14:50:00,29.25,29.28,29.24,29.24,257763.0,25.8472,25.8737,25.8384,25.8384,257763.0
2018-03-07 14:55:00,29.24,29.27,29.24,29.27,144681.0,25.8384,25.8649,25.8384,25.8649,144681.0
2018-03-07 15:00:00,29.27,29.29,29.25,29.29,229854.0,25.8649,25.8825,25.8472,25.8825,229854.0
2018-03-07 15:05:00,29.29,29.34,29.29,29.33,464772.0,25.8825,25.9267,25.8825,25.9179,464772.0
2018-03-07 15:10:00,29.32,29.34,29.31,29.31,293361.0,25.9091,25.9267,25.9002,25.9002,293361.0
2018-03-07 15:15:00,29.31,29.32,29.25,29.25,274104.0,25.9002,25.9091,25.8472,25.8472,274104.0
2018-03-07 15:20:00,29.26,29.26,29.21,29.24,351213.0,25.856,25.856,25.8119,25.8384,351213.0
2018-03-07 15:25:00,29.24,29.25,29.23,29.25,222627.0,25.8384,25.8472,25.8295,25.8472,222627.0
2018-03-07 15:30:00,29.25,29.27,29.24,29.24,382176.0,25.8472,25.8649,25.8384,25.8384,382176.0
2018-03-07 15:35:00,29.25,29.27,29.24,29.27,282588.0,25.8472,25.8649,25.8384,25.8649,282588.0
2018-03-07 15:40:00,29.27,29.28,29.25,29.27,409632.0,25.8649,25.8737,25.8472,25.8649,409632.0
2018-03-07 15:45:00,29.27,29.28,29.25,29.26,663588.0,25.8649,25.8737,25.8472,25.856,663588.0
2018-03-07 15:50:00,29.26,29.27,29.22,29.22,679905.0,25.856,25.8649,25.8207,25.8207,679905.0
2018-03-07 15:55:00,29.23,29.25,29.22,29.25,1531608.0,25.8295,25.8472,25.8207,25.8472,1531608.0
2018-03-08 09:30:00,29.26,29.33,29.22,29.32,846519.0,26.009,26.0712,25.9734,26.0623,846519.0
2018-03-08 09:35:00,29.31,29.33,29.21,29.21,367347.0,26.0534,26.0712,25.9645,25.9645,367347.0
2018-03-08 09:40:00,29.21,29.22,29.15,29.19,473775.0,25.9645,25.9734,25.9112,25.9467,473775.0
2018-03-08 09:45:00,29.19,29.23,29.16,29.18,372480.0,25.9467,25.9823,25.9201,25.9378,372480.0
2018-03-08 09:50:00,29.18,29.19,29.16,29.17,325116.0,25.9378,25.9467,25.9201,25.929,325116.0
2018-03-08 09:55:00,29.17,29.19,29.11,29.12,344715.0,25.929,25.9467,25.8756,25.8845,344715.0
2018-03-08 10:00:00,29.13,29.17,29.13,29.15,305229.0,25.8934,25.929,25.8934,25.9112,305229.0
2018-03-08 10:05:00,29.15,29.17,29.14,29.14,319641.0,25.9112,25.929,25.9023,25.9023,319641.0
2018-03-08 10:10:00,29.14,29.18,29.13,29.18,401994.0,25.9023,25.9378,25.8934,25.9378,401994.0
2018-03-08 10:15:00,29.17,29.26,29.17,29.25,420759.0,25.929,26.009,25.929,26.0001,420759.0
2018-03-08 10:20:00,29.25,29.31,29.25,29.31,703326.0,26.0001,26.0534,26.0001,26.0534,703326.0
2018-03-08 10:25:00,29.31,29.37,29.31,29.35,700350.0,26.0534,26.1067,26.0534,26.089,700350.0
2018-03-08 10:30:00,29.35,29.38,29.34,29.36,275730.0,26.089,26.1156,26.0801,26.0978,275730.0
2018-03-08 10:35:00,29.35,29.36,29.28,29.32,362805.0,26.089,26.0978,26.0267,26.0623,362805.0
2018-03-08 10:40:00,29.32,29.33,29.3,29.32,333831.0,26.0623,26.0712,26.0445,26.0623,333831.0
2018-03-08 10:45:00,29.32,29.33,29.31,29.32,261579.0,26.0623,26.0712,26.0534,26.0623,261579.0
2018-03-08 10:50:00,29.32,29.32,29.25,29.27,194319.0,26.0623,26.0623,26.0001,26.0178,194319.0
2018-03-08 10:55:00,29.27,29.28,29.23,29.24,178383.0,26.0178,26.0267,25.9823,25.9912,178383.0
2018-03-08 11:00:00,29.24,29.25,29.19,29.25,642132.0,25.9912,26.0001,25.9467,26.0001,642132.0
2018-03-08 11:05:00,29.25,29.25,29.19,29.2,194970.0,26.0001,26.0001,25.9467,25.9556,194970.0
2018-03-08 11:10:00,29.2,29.23,29.19,29.2,271824.0,25.9556,25.9823,25.9467,25.9556,271824.0
2018-03-08 11:15:00,29.21,29.23,29.19,29.2,193326.0,25.9645,25.9823,25.9467,25.9556,193326.0
2018-03-08 11:20:00,29.21,29.23,29.2,29.22,136704.0,25.9645,25.9823,25.9556,25.9734,136704.0
2018-03-08 11:25:00,29.22,29.22,29.17,29.19,250176.0,25.9734,25.9734,25.929,25.9467,250176.0
2018-03-08 11:30:00,29.19,29.19,29.14,29.15,261933.0,25.9467,25.9467,25.9023,25.9112,261933.0
2018-03-08 11:35:00,29.16,29.18,29.14,29.16,185172.0,25.9201,25.9378,25.9023,25.9201,185172.0
2018-03-08 11:40:00,29.16,29.19,29.14,29.15,168600.0,25.9201,25.9467,25.9023,25.9112,168600.0
2018-03-08 11:45:00,29.15,29.19,29.14,29.18,136497.0,25.9112,25.9467,25.9023,25.9378,136497.0
2018-03-08 11:50:00,29.18,29.25,29.14,29.24,224970.0,25.9378,26.0001,25.9023,25.9912,224970.0
2018-03-08 11:55:00,29.25,29.27,29.22,29.24,417228.0,26.0001,26.0178,25.9734,25.9912,417228.0
2018-03-08 12:00:00,29.24,29.26,29.22,29.24,142977.0,25.9912,26.009,25.9734,25.9912,142977.0
2018-03-08 12:05:00,29.24,29.24,29.2,29.2,185739.0,25.9912,25.9912,25.9556,25.9556,185739.0
2018-03-08 12:10:00,29.2,29.2,29.16,29.19,236190.0,25.9556,25.9556,25.9201,25.9467,236190.0
2018-03-08 12:15:00,29.19,29.25,29.18,29.23,433653.0,25.9467,26.0001,25.9378,25.9823,433653.0
2018-03-08 12:20:00,29.24,29.28,29.24,29.24,305106.0,25.9912,26.0267,25.9912,25.9912,305106.0
2018-03-08 12:25:00,29.24,29.3,29.23,29.29,189489.0,25.9912,26.0445,25.9823,26.0356,189489.0
2018-03-08 12:30:00,29.29,29.3,29.24,29.24,138465.0,26.0356,26.0445,25.9912,25.9912,138465.0
2018-03-08 12:35:00,29.24,29.27,29.23,29.25,164697.0,25.9912,26.0178,25.9823,26.0001,164697.0
2018-03-08 12:40:00,29.26,29.28,29.24,29.27,114393.0,26.009,26.0267,25.9912,26.0178,114393.0
2018-03-08 12:45:00,29.27,29.3,29.27,29.29,163206.0,26.0178,26.0445,26.0178,26.0356,163206.0
2018-03-08 12:50:00,29.29,29.31,29.23,29.24,164883.0,26.0356,26.0534,25.9823,25.9912,164883.0
2018-03-08 12:55:00,29.24,29.27,29.23,29.27,134376.0,25.9912,26.0178,25.9823,26.0178,134376.0
2018-03-08 13:00:00,29.27,29.28,29.26,29.27,136212.0,26.0178,26.0267,26.009,26.0178,136212.0
2018-03-08 13:05:00,29.27,29.28,29.25,29.28,469752.0,26.0178,26.0267,26.0001,26.0267,469752.0
2018-03-08 13:10:00,29.28,29.31,29.28,29.3,203958.0,26.0267,26.0534,26.0267,26.0445,203958.0
2018-03-08 13:15:00,29.3,29.3,29.25,29.27,141591.0,26.0445,26.0445,26.0001,26.0178,141591.0
2018-03-08 13:20:00,29.27,29.28,29.21,29.22,130095.0,26.0178,26.0267,25.9645,25.9734,130095.0
2018-03-08 13:25:00,29.22,29.23,29.19,29.22,153006.0,25.9734,25.9823,25.9467,25.9734,153006.0
2018-03-08 13:30:00,29.22,29.22,29.2,29.21,103491.0,25.9734,25.9734,25.9556,25.9645,103491.0
2018-03-08 13:35:00,29.22,29.23,29.2,29.2,144087.0,25.9734,25.9823,25.9556,25.9556,144087.0
2018-03-08 13:40:00,29.2,29.25,29.2,29.23,164214.0,25.9556,26.0001,25.9556,25.9823,164214.0
2018-03-08 13:45:00,29.23,29.24,29.2,29.23,138990.0,25.9823,25.9912,25.9556,25.9823,138990.0
2018-03-08 13:50:00,29.23,29.28,29.23,29.27,144912.0,25.9823,26.0267,25.9823,26.0178,144912.0
2018-03-08 13:55:00,29.28,29.28,29.25,29.27,112194.0,26.0267,26.0267,26.0001,26.0178,112194.0
2018-03-08 14:00:00,29.27,29.28,29.22,29.24,157812.0,26.0178,26.0267,25.9734,25.9912,157812.0
2018-03-08 14:05:00,29.24,29.25,29.21,29.21,116514.0,25.9912,26.0001,25.9645,25.9645,116514.0
2018-03-08 14:10:00,29.22,29.23,29.21,29.21,109656.0,25.9734,25.9823,25.9645,25.9645,109656.0
2018-03-08 14:15:00,29.21,29.24,29.21,29.23,174411.0,25.9645,25.9912,25.9645,25.9823,174411.0
2018-03-08 14:20:00,29.23,29.25,29.2,29.21,127686.0,25.9823,26.0001,25.9556,25.9645,127686.0
2018-03-08 14:25:00,29.2,29.23,29.2,29.23,101745.0,25.9556,25.9823,25.9556,25.9823,101745.0
2018-03-08 14:30:00,29.22,29.24,29.19,29.24,156195.0,25.9734,25.9912,25.9467,25.9912,156195.0
2018-03-08 14:35:00,29.24,29.26,29.23,29.25,144681.0,25.9912,26.009,25.9823,26.0001,144681.0
2018-03-08 14:40:00,29.25,29.25,29.23,29.24,112197.0,26.0001,26.0001,25.9823,25.9912,112197.0
2018-03-08 14:45:00,29.24,29.27,29.23,29.26,243957.0,25.9912,26.0178,25.9823,26.009,243957.0
2018-03-08 14:50:00,29.26,29.27,29.24,29.24,164406.0,26.009,26.0178,25.9912,25.9912,164406.0
2018-03-08 14:55:00,29.24,29.25,29.22,29.23,198606.0,25.9912,26.0001,25.9734,25.9823,198606.0
2018-03-08 15:00:00,29.23,29.25,29.22,29.23,220521.0,25.9823,26.0001,25.9734,25.9823,220521.0
2018-03-08 15:05:00,29.23,29.25,29.22,29.22,161715.0,25.9823,26.0001,25.9734,25.9734,161715.0
2018-03-08 15:10:00,29.22,29.23,29.21,29.21,169197.0,25.9734,25.9823,25.9645,25.9645,169197.0
2018-03-08 15:15:00,29.21,29.23,29.19,29.19,336939.0,25.9645,25.9823,25.9467,25.9467,336939.0
2018-03-08 15:20:00,29.19,29.21,29.18,29.18,294162.0,25.9467,25.9645,25.9378,25.9378,294162.0
2018-03-08 15:25:00,29.18,29.21,29.17,29.21,295287.0,25.9378,25.9645,25.929,25.9645,295287.0
2018-03-08 15:30:00,29.21,29.22,29.18,29.21,451728.0,25.9645,25.9734,25.9378,25.9645,451728.0
2018-03-08 15:35:00,29.22,29.25,29.21,29.23,370005.0,25.9734,26.0001,25.9645,25.9823,370005.0
2018-03-08 15:40:00,29.23,29.26,29.21,29.24,402843.0,25.9823,26.009,25.9645,25.9912,402843.0
2018-03-08 15:45:00,29.23,29.24,29.21,29.23,997251.0,25.9823,25.9912,25.9645,25.9823,997251.0
2018-03-08 15:50:00,29.23,29.3,29.23,29.29,628305.0,25.9823,26.0445,25.9823,26.0356,628305.0
2018-03-08 15:55:00,29.29,29.31,29.26,29.3,1052661.0,26.0356,26.0534,26.009,26.0445,1052661.0
2018-03-09 09:30:00,29.41,29.55,29.4,29.42,829755.0,26.1423,26.2667,26.1334,26.1512,829755.0
2018-03-09 09:35:00,29.41,29.45,29.35,29.38,347214.0,26.1423,26.1778,26.089,26.1156,347214.0
2018-03-09 09:40:00,29.38,29.46,29.37,29.44,252375.0,26.1156,26.1867,26.1067,26.169,252375.0
2018-03-09 09:45:00,29.45,29.47,29.41,29.41,357060.0,26.1778,26.1956,26.1423,26.1423,357060.0
2018-03-09 09:50:00,29.42,29.46,29.37,29.38,327195.0,26.1512,26.1867,26.1067,26.1156,327195.0
2018-03-09 09:55:00,29.37,29.4,29.35,29.38,234342.0,26.1067,26.1334,26.089,26.1156,234342.0
2018-03-09 10:00:00,29.38,29.4,29.34,29.34,291645.0,26.1156,26.1334,26.0801,26.0801,291645.0
2018-03-09 10:05:00,29.34,29.34,29.27,29.32,375747.0,26.0801,26.0801,26.0178,26.0623,375747.0
2018-03-09 10:10:00,29.32,29.34,29.29,29.29,251226.0,26.0623,26.0801,26.0356,26.0356,251226.0
2018-03-09 10:15:00,29.29,29.31,29.27,29.3,258426.0,26.0356,26.0534,26.0178,26.0445,258426.0
2018-03-09 10:20:00,29.3,29.32,29.24,29.26,355137.0,26.0445,26.0623,25.9912,26.009,355137.0
2018-03-09 10:25:00,29.26,29.29,29.26,29.27,268905.0,26.009,26.0356,26.009,26.0178,268905.0
2018-03-09 10:30:00,29.27,29.31,29.27,29.3,244302.0,26.0178,26.0534,26.0178,26.0445,244302.0
2018-03-09 10:35:00,29.3,29.32,29.27,29.27,362970.0,26.0445,26.0623,26.0178,26.0178,362970.0
2018-03-09 10:40:00,29.28,29.29,29.25,29.28,324912.0,26.0267,26.0356,26.0001,26.0267,324912.0
2018-03-09 10:45:00,29.29,29.29,29.28,29.28,384504.0,26.0356,26.0356,26.0267,26.0267,384504.0
2018-03-09 10:50:00,29.28,29.29,29.24,29.26,488136.0,26.0267,26.0356,25.9912,26.009,488136.0
2018-03-09 10:55:00,29.26,29.26,29.18,29.19,506853.0,26.009,26.009,25.9378,25.9467,506853.0
2018-03-09 11:00:00,29.19,29.24,29.19,29.23,365808.0,25.9467,25.9912,25.9467,25.9823,365808.0
2018-03-09 11:05:00,29.23,29.25,29.22,29.24,286383.0,25.9823,26.0001,25.9734,25.9912,286383.0
2018-03-09 11:10:00,29.24,29.25,29.21,29.25,248322.0,25.9912,26.0001,25.9645,26.0001,248322.0
2018-03-09 11:15:00,29.25,29.26,29.23,29.23,253965.0,26.0001,26.009,25.9823,25.9823,253965.0
2018-03-09 11:20:00,29.23,29.27,29.23,29.26,178230.0,25.9823,26.0178,25.9823,26.009,178230.0
2018-03-09 11:25:00,29.27,29.3,29.26,29.3,285402.0,26.0178,26.0445,26.009,26.0445,285402.0
2018-03-09 11:30:00,29.3,29.3,29.26,29.28,208524.0,26.0445,26.0445,26.009,26.0267,208524.0
2018-03-09 11:35:00,29.28,29.28,29.24,29.27,203868.0,26.0267,26.0267,25.9912,26.0178,203868.0
2018-03-09 11:40:00,29.27,29.32,29.27,29.32,218838.0,26.0178,26.0623,26.0178,26.0623,218838.0
2018-03-09 11:45:00,29.32,29.32,29.28,29.3,135393.0,26.0623,26.0623,26.0267,26.0445,135393.0
2018-03-09 11:50:00,29.29,29.31,29.28,29.3,108279.0,26.0356,26.0534,26.0267,26.0445,108279.0
2018-03-09 11:55:00,29.3,29.35,29.29,29.35,208956.0,26.0445,26.089,26.0356,26.089,208956.0
2018-03-09 12:00:00,29.35,29.37,29.33,29.35,265014.0,26.089,26.1067,26.0712,26.089,265014.0
2018-03-09 12:05:00,29.35,29.37,29.34,29.36,126501.0,26.089,26.1067,26.0801,26.0978,126501.0
2018-03-09 12:10:00,29.36,29.4,29.35,29.38,250401.0,26.0978,26.1334,26.089,26.1156,250401.0
2018-03-09 12:15:00,29.39,29.42,29.39,29.4,159339.0,26.1245,26.1512,26.1245,26.1334,159339.0
2018-03-09 12:20:00,29.4,29.41,29.38,29.4,171072.0,26.1334,26.1423,26.1156,26.1334,171072.0
2018-03-09 12:25:00,29.4,29.41,29.37,29.38,141642.0,26.1334,26.1423,26.1067,26.1156,141642.0
2018-03-09 12:30:00,29.38,29.39,29.36,29.38,160197.0,26.1156,26.1245,26.0978,26.1156,160197.0
2018-03-09 12:35:00,29.38,29.39,29.37,29.37,134904.0,26.1156,26.1245,26.1067,26.1067,134904.0
2018-03-09 12:40:00,29.38,29.38,29.36,29.37,153444.0,26.1156,26.1156,26.0978,26.1067,153444.0
2018-03-09 12:45:00,29.37,29.4,29.37,29.38,143637.0,26.1067,26.1334,26.1067,26.1156,143637.0
2018-03-09 12:50:00,29.38,29.4,29.37,29.39,217107.0,26.1156,26.1334,26.1067,26.1245,217107.0
2018-03-09 12:55:00,29.39,29.41,29.39,29.4,138696.0,26.1245,26.1423,26.1245,26.1334,138696.0
2018-03-09 13:00:00,29.4,29.44,29.4,29.43,188061.0,26.1334,26.169,26.1334,26.1601,188061.0
2018-03-09 13:05:00,29.43,29.44,29.42,29.43,161475.0,26.1601,26.169,26.1512,26.1601,161475.0
2018-03-09 13:10:00,29.43,29.45,29.43,29.43,136737.0,26.1601,26.1778,26.1601,26.1601,136737.0
2018-03-09 13:15:00,29.44,29.44,29.42,29.44,139014.0,26.169,26.169,26.1512,26.169,139014.0
2018-03-09 13:20:00,29.44,29.45,29.43,29.44,105126.0,26.169,26.1778,26.1601,26.169,105126.0
2018-03-09 13:25:00,29.43,29.47,29.43,29.47,244878.0,26.1601,26.1956,26.1601,26.1956,244878.0
2018-03-09 13:30:00,29.47,29.47,29.45,29.46,109845.0,26.1956,26.1956,26.1778,26.1867,109845.0
2018-03-09 13:35:00,29.46,29.46,29.44,29.45,110271.0,26.1867,26.1867,26.169,26.1778,110271.0
2018-03-09 13:40:00,29.45,29.45,29.41,29.42,188586.0,26.1778,26.1778,26.1423,26.1512,188586.0
2018-03-09 13:45:00,29.42,29.43,29.4,29.4,102450.0,26.1512,26.1601,26.1334,26.1334,102450.0
2018-03-09 13:50:00,29.4,29.44,29.4,29.44,114732.0,26.1334,26.169,26.1334,26.169,114732.0
2018-03-09 13:55:00,29.43,29.44,29.42,29.42,128328.0,26.1601,26.169,26.1512,26.1512,128328.0
2018-03-09 14:00:00,29.42,29.44,29.42,29.44,109119.0,26.1512,26.169,26.1512,26.169,109119.0
2018-03-09 14:05:00,29.44,29.45,29.44,29.45,114594.0,26.169,26.1778,26.169,26.1778,114594.0
2018-03-09 14:10:00,29.45,29.48,29.45,29.46,194553.0,26.1778,26.2045,26.1778,26.1867,194553.0
2018-03-09 14:15:00,29.46,29.48,29.45,29.45,132321.0,26.1867,26.2045,26.1778,26.1778,132321.0
2018-03-09 14:20:00,29.46,29.46,29.44,29.45,118389.0,26.1867,26.1867,26.169,26.1778,118389.0
2018-03-09 14:25:00,29.45,29.45,29.42,29.43,147633.0,26.1778,26.1778,26.1512,26.1601,147633.0
2018-03-09 14:30:00,29.43,29.46,29.43,29.45,119517.0,26.1601,26.1867,26.1601,26.1778,119517.0
2018-03-09 14:35:00,29.45,29.46,29.44,29.46,125847.0,26.1778,26.1867,26.169,26.1867,125847.0
2018-03-09 14:40:00,29.46,29.46,29.44,29.44,181770.0,26.1867,26.1867,26.169,26.169,181770.0
2018-03-09 14:45:00,29.44,29.45,29.41,29.43,137895.0,26.169,26.1778,26.1423,26.1601,137895.0
2018-03-09 14:50:00,29.43,29.44,29.41,29.42,163665.0,26.1601,26.169,26.1423,26.1512,163665.0
2018-03-09 14:55:00,29.42,29.44,29.42,29.44,183579.0,26.1512,26.169,26.1512,26.169,183579.0
2018-03-09 15:00:00,29.44,29.45,29.43,29.44,196875.0,26.169,26.1778,26.1601,26.169,196875.0
2018-03-09 15:05:00,29.44,29.45,29.42,29.45,185271.0,26.169,26.1778,26.1512,26.1778,185271.0
2018-03-09 15:10:00,29.44,29.47,29.44,29.46,162969.0,26.169,26.1956,26.169,26.1867,162969.0
2018-03-09 15:15:00,29.46,29.46,29.44,29.45,238455.0,26.1867,26.1867,26.169,26.1778,238455.0
2018-03-09 15:20:00,29.45,29.47,29.44,29.47,199758.0,26.1778,26.1956,26.169,26.1956,199758.0
2018-03-09 15:25:00,29.47,29.47,29.44,29.46,221682.0,26.1956,26.1956,26.169,26.1867,221682.0
2018-03-09 15:30:00,29.46,29.5,29.46,29.5,342624.0,26.1867,26.2223,26.1867,26.2223,342624.0
2018-03-09 15:35:00,29.5,29.5,29.47,29.49,380550.0,26.2223,26.2223,26.1956,26.2134,380550.0
2018-03-09 15:40:00,29.49,29.51,29.47,29.48,263280.0,26.2134,26.2312,26.1956,26.2045,263280.0
2018-03-09 15:45:00,29.48,29.49,29.47,29.47,412668.0,26.2045,26.2134,26.1956,26.1956,412668.0
2018-03-09 15:50:00,29.47,29.52,29.47,29.52,561729.0,26.1956,26.2401,26.1956,26.2401,561729.0
2018-03-09 15:55:00,29.52,29.57,29.52,29.56,1427142.0,26.2401,26.2845,26.2401,26.2756,1427142.0
2018-03-12 09:30:00,29.57,29.8,29.57,29.77,1106907.0,26.2845,26.489,26.2845,26.4623,1106907.0
2018-03-12 09:35:00,29.76,29.81,29.72,29.76,512031.0,26.4534,26.4979,26.4179,26.4534,512031.0
2018-03-12 09:40:00,29.76,29.8,29.74,29.75,387114.0,26.4534,26.489,26.4356,26.4445,387114.0
2018-03-12 09:45:00,29.75,29.81,29.73,29.81,435636.0,26.4445,26.4979,26.4267,26.4979,435636.0
2018-03-12 09:50:00,29.81,29.81,29.69,29.7,370791.0,26.4979,26.4979,26.3912,26.4001,370791.0
2018-03-12 09:55:00,29.7,29.71,29.63,29.63,427362.0,26.4001,26.409,26.3379,26.3379,427362.0
2018-03-12 10:00:00,29.64,29.67,29.56,29.56,482463.0,26.3467,26.3734,26.2756,26.2756,482463.0
2018-03-12 10:05:00,29.56,29.56,29.49,29.49,490032.0,26.2756,26.2756,26.2134,26.2134,490032.0
2018-03-12 10:10:00,29.49,29.52,29.45,29.49,485529.0,26.2134,26.2401,26.1778,26.2134,485529.0
2018-03-12 10:15:00,29.49,29.55,29.47,29.53,455952.0,26.2134,26.2667,26.1956,26.249,455952.0
2018-03-12 10:20:00,29.53,29.55,29.5,29.5,317901.0,26.249,26.2667,26.2223,26.2223,317901.0
2018-03-12 10:25:00,29.5,29.52,29.47,29.49,285249.0,26.2223,26.2401,26.1956,26.2134,285249.0
2018-03-12 10:30:00,29.49,29.54,29.46,29.52,297861.0,26.2134,26.2578,26.1867,26.2401,297861.0
2018-03-12 10:35:00,29.52,29.56,29.5,29.55,289656.0,26.2401,26.2756,26.2223,26.2667,289656.0
2018-03-12 10:40:00,29.55,29.56,29.52,29.54,228672.0,26.2667,26.2756,26.2401,26.2578,228672.0
2018-03-12 10:45:00,29.54,29.56,29.53,29.55,228798.0,26.2578,26.2756,26.249,26.2667,228798.0
2018-03-12 10:50:00,29.55,29.56,29.49,29.51,247371.0,26.2667,26.2756,26.2134,26.2312,247371.0
2018-03-12 10:55:00,29.51,29.51,29.47,29.47,292029.0,26.2312,26.2312,26.1956,26.1956,292029.0
2018-03-12 11:00:00,29.47,29.5,29.46,29.48,368985.0,26.1956,26.2223,26.1867,26.2045,368985.0
2018-03-12 11:05:00,29.48,29.53,29.44,29.45,364020.0,26.2045,26.249,26.169,26.1778,364020.0
2018-03-12 11:10:00,29.45,29.45,29.41,29.41,306144.0,26.1778,26.1778,26.1423,26.1423,306144.0
2018-03-12 11:15:00,29.41,29.44,29.39,29.44,214392.0,26.1423,26.169,26.1245,26.169,214392.0
2018-03-12 11:20:00,29.44,29.44,29.38,29.39,204108.0,26.169,26.169,26.1156,26.1245,204108.0
2018-03-12 11:25:00,29.39,29.42,29.38,29.4,169662.0,26.1245,26.1512,26.1156,26.1334,169662.0
2018-03-12 11:30:00,29.4,29.46,29.39,29.45,167526.0,26.1334,26.1867,26.1245,26.1778,167526.0
2018-03-12 11:35:00,29.45,29.45,29.4,29.41,202731.0,26.1778,26.1778,26.1334,26.1423,202731.0
2018-03-12 11:40:00,29.41,29.44,29.41,29.44,215715.0,26.1423,26.169,26.1423,26.169,215715.0
2018-03-12 11:45:00,29.44,29.45,29.41,29.42,237177.0,26.169,26.1778,26.1423,26.1512,237177.0
2018-03-12 11:50:00,29.43,29.47,29.42,29.47,130212.0,26.1601,26.1956,26.1512,26.1956,130212.0
2018-03-12 11:55:00,29.47,29.49,29.45,29.45,272796.0,26.1956,26.2134,26.1778,26.1778,272796.0
2018-03-12 12:00:00,29.45,29.46,29.43,29.45,209304.0,26.1778,26.1867,26.1601,26.1778,209304.0
2018-03-12 12:05:00,29.45,29.45,29.4,29.4,192633.0,26.1778,26.1778,26.1334,26.1334,192633.0
2018-03-12 12:10:00,29.4,29.42,29.39,29.42,188271.0,26.1334,26.1512,26.1245,26.1512,188271.0
2018-03-12 12:15:00,29.42,29.42,29.39,29.39,195711.0,26.1512,26.1512,26.1245,26.1245,195711.0
2018-03-12 12:20:00,29.39,29.4,29.36,29.4,283581.0,26.1245,26.1334,26.0978,26.1334,283581.0
2018-03-12 12:25:00,29.4,29.41,29.38,29.39,154524.0,26.1334,26.1423,26.1156,26.1245,154524.0
2018-03-12 12:30:00,29.39,29.4,29.37,29.37,146574.0,26.1245,26.1334,26.1067,26.1067,146574.0
2018-03-12 12:35:00,29.37,29.38,29.35,29.36,203601.0,26.1067,26.1156,26.089,26.0978,203601.0
2018-03-12 12:40:00,29.37,29.37,29.35,29.35,155043.0,26.1067,26.1067,26.089,26.089,155043.0
2018-03-12 12:45:00,29.36,29.38,29.36,29.37,307770.0,26.0978,26.1156,26.0978,26.1067,307770.0
2018-03-12 12:50:00,29.37,29.37,29.34,29.34,160233.0,26.1067,26.1067,26.0801,26.0801,160233.0
2018-03-12 12:55:00,29.34,29.36,29.33,29.36,217728.0,26.0801,26.0978,26.0712,26.0978,217728.0
2018-03-12 13:00:00,29.36,29.42,29.36,29.41,166848.0,26.0978,26.1512,26.0978,26.1423,166848.0
2018-03-12 13:05:00,29.41,29.41,29.38,29.39,131499.0,26.1423,26.1423,26.1156,26.1245,131499.0
2018-03-12 13:10:00,29.38,29.42,29.38,29.41,188088.0,26.1156,26.1512,26.1156,26.1423,188088.0
2018-03-12 13:15:00,29.41,29.41,29.37,29.4,133233.0,26.1423,26.1423,26.1067,26.1334,133233.0
2018-03-12 13:20:00,29.4,29.42,29.39,29.42,114519.0,26.1334,26.1512,26.1245,26.1512,114519.0
2018-03-12 13:25:00,29.42,29.42,29.38,29.38,96741.0,26.1512,26.1512,26.1156,26.1156,96741.0
2018-03-12 13:30:00,29.38,29.39,29.37,29.39,140112.0,26.1156,26.1245,26.1067,26.1245,140112.0
2018-03-12 13:35:00,29.39,29.4,29.39,29.39,107889.0,26.1245,26.1334,26.1245,26.1245,107889.0
2018-03-12 13:40:00,29.4,29.41,29.39,29.39,78423.0,26.1334,26.1423,26.1245,26.1245,78423.0
2018-03-12 13:45:00,29.39,29.41,29.39,29.41,103842.0,26.1245,26.1423,26.1245,26.1423,103842.0
2018-03-12 13:50:00,29.41,29.42,29.38,29.39,127476.0,26.1423,26.1512,26.1156,26.1245,127476.0
2018-03-12 13:55:00,29.39,29.39,29.34,29.34,197235.0,26.1245,26.1245,26.0801,26.0801,197235.0
2018-03-12 14:00:00,29.34,29.36,29.33,29.36,308910.0,26.0801,26.0978,26.0712,26.0978,308910.0
2018-03-12 14:05:00,29.36,29.37,29.35,29.36,114777.0,26.0978,26.1067,26.089,26.0978,114777.0
2018-03-12 14:10:00,29.36,29.36,29.33,29.33,156858.0,26.0978,26.0978,26.0712,26.0712,156858.0
2018-03-12 14:15:00,29.33,29.34,29.3,29.32,183153.0,26.0712,26.0801,26.0445,26.0623,183153.0
2018-03-12 14:20:00,29.32,29.33,29.32,29.33,133086.0,26.0623,26.0712,26.0623,26.0712,133086.0
2018-03-12 14:25:00,29.33,29.35,29.33,29.33,124842.0,26.0712,26.089,26.0712,26.0712,124842.0
2018-03-12 14:30:00,29.33,29.35,29.33,29.34,158496.0,26.0712,26.089,26.0712,26.0801,158496.0
2018-03-12 14:35:00,29.34,29.35,29.32,29.33,113025.0,26.0801,26.089,26.0623,26.0712,113025.0
2018-03-12 14:40:00,29.33,29.34,29.29,29.31,304740.0,26.0712,26.0801,26.0356,26.0534,304740.0
2018-03-12 14:45:00,29.31,29.33,29.31,29.32,121806.0,26.0534,26.0712,26.0534,26.0623,121806.0
2018-03-12 14:50:00,29.32,29.35,29.32,29.33,136497.0,26.0623,26.089,26.0623,26.0712,136497.0
2018-03-12 14:55:00,29.34,29.35,29.33,29.34,127263.0,26.0801,26.089,26.0712,26.0801,127263.0
2018-03-12 15:00:00,29.34,29.38,29.34,29.38,171663.0,26.0801,26.1156,26.0801,26.1156,171663.0
2018-03-12 15:05:00,29.38,29.4,29.37,29.4,172074.0,26.1156,26.1334,26.1067,26.1334,172074.0
2018-03-12 15:10:00,29.39,29.41,29.39,29.4,213378.0,26.1245,26.1423,26.1245,26.1334,213378.0
2018-03-12 15:15:00,29.4,29.41,29.39,29.41,128457.0,26.1334,26.1423,26.1245,26.1423,128457.0
2018-03-12 15:20:00,29.4,29.42,29.4,29.42,206169.0,26.1334,26.1512,26.1334,26.1512,206169.0
2018-03-12 15:25:00,29.42,29.42,29.4,29.41,118665.0,26.1512,26.1512,26.1334,26.1423,118665.0
2018-03-12 15:30:00,29.42,29.45,29.41,29.45,244566.0,26.1512,26.1778,26.1423,26.1778,244566.0
2018-03-12 15:35:00,29.45,29.45,29.42,29.44,276972.0,26.1778,26.1778,26.1512,26.169,276972.0
2018-03-12 15:40:00,29.43,29.46,29.43,29.45,286158.0,26.1601,26.1867,26.1601,26.1778,286158.0
2018-03-12 15:45:00,29.45,29.48,29.45,29.47,356913.0,26.1778,26.2045,26.1778,26.1956,356913.0
2018-03-12 15:50:00,29.47,29.47,29.42,29.43,463080.0,26.1956,26.1956,26.1512,26.1601,463080.0
2018-03-12 15:55:00,29.43,29.43,29.35,29.36,1220322.0,26.1601,26.1601,26.089,26.0978,1220322.0
2018-03-13 09:30:00,29.43,29.61,29.43,29.58,769095.0,26.1601,26.3201,26.1601,26.2934,769095.0
2018-03-13 09:35:00,29.58,29.59,29.49,29.54,322683.0,26.2934,26.3023,26.2134,26.2578,322683.0
2018-03-13 09:40:00,29.54,29.54,29.49,29.53,284058.0,26.2578,26.2578,26.2134,26.249,284058.0
2018-03-13 09:45:00,29.53,29.57,29.52,29.55,418500.0,26.249,26.2845,26.2401,26.2667,418500.0
2018-03-13 09:50:00,29.56,29.61,29.55,29.61,249435.0,26.2756,26.3201,26.2667,26.3201,249435.0
2018-03-13 09:55:00,29.6,29.63,29.54,29.55,411243.0,26.3112,26.3379,26.2578,26.2667,411243.0
2018-03-13 10:00:00,29.55,29.55,29.52,29.55,196851.0,26.2667,26.2667,26.2401,26.2667,196851.0
2018-03-13 10:05:00,29.55,29.55,29.51,29.55,183792.0,26.2667,26.2667,26.2312,26.2667,183792.0
2018-03-13 10:10:00,29.55,29.57,29.51,29.53,193539.0,26.2667,26.2845,26.2312,26.249,193539.0
2018-03-13 10:15:00,29.52,29.56,29.52,29.56,172053.0,26.2401,26.2756,26.2401,26.2756,172053.0
2018-03-13 10:20:00,29.56,29.6,29.56,29.58,234888.0,26.2756,26.3112,26.2756,26.2934,234888.0
2018-03-13 10:25:00,29.59,29.6,29.52,29.52,209157.0,26.3023,26.3112,26.2401,26.2401,209157.0
2018-03-13 10:30:00,29.52,29.54,29.49,29.5,271035.0,26.2401,26.2578,26.2134,26.2223,271035.0
2018-03-13 10:35:00,29.5,29.52,29.48,29.48,194154.0,26.2223,26.2401,26.2045,26.2045,194154.0
2018-03-13 10:40:00,29.49,29.58,29.48,29.57,281088.0,26.2134,26.2934,26.2045,26.2845,281088.0
2018-03-13 10:45:00,29.57,29.58,29.56,29.58,210255.0,26.2845,26.2934,26.2756,26.2934,210255.0
2018-03-13 10:50:00,29.58,29.6,29.56,29.57,188670.0,26.2934,26.3112,26.2756,26.2845,188670.0
2018-03-13 10:55:00,29.57,29.58,29.53,29.54,265263.0,26.2845,26.2934,26.249,26.2578,265263.0
2018-03-13 11:00:00,29.54,29.54,29.5,29.51,260523.0,26.2578,26.2578,26.2223,26.2312,260523.0
2018-03-13 11:05:00,29.5,29.5,29.46,29.47,253236.0,26.2223,26.2223,26.1867,26.1956,253236.0
2018-03-13 11:10:00,29.47,29.48,29.46,29.47,169605.0,26.1956,26.2045,26.1867,26.1956,169605.0
2018-03-13 11:15:00,29.47,29.51,29.47,29.49,176409.0,26.1956,26.2312,26.1956,26.2134,176409.0
2018-03-13 11:20:00,29.5,29.53,29.49,29.51,128055.0,26.2223,26.249,26.2134,26.2312,128055.0
2018-03-13 11:25:00,29.51,29.51,29.45,29.47,248964.0,26.2312,26.2312,26.1778,26.1956,248964.0
2018-03-13 11:30:00,29.47,29.49,29.43,29.43,178953.0,26.1956,26.2134,26.1601,26.1601,178953.0
2018-03-13 11:35:00,29.43,29.48,29.42,29.47,151560.0,26.1601,26.2045,26.1512,26.1956,151560.0
2018-03-13 11:40:00,29.47,29.5,29.47,29.48,241842.0,26.1956,26.2223,26.1956,26.2045,241842.0
2018-03-13 11:45:00,29.48,29.5,29.48,29.49,158406.0,26.2045,26.2223,26.2045,26.2134,158406.0
2018-03-13 11:50:00,29.49,29.51,29.47,29.51,209166.0,26.2134,26.2312,26.1956,26.2312,209166.0
2018-03-13 11:55:00,29.51,29.51,29.47,29.47,223128.0,26.2312,26.2312,26.1956,26.1956,223128.0
2018-03-13 12:00:00,29.47,29.48,29.37,29.37,340050.0,26.1956,26.2045,26.1067,26.1067,340050.0
2018-03-13 12:05:00,29.38,29.4,29.33,29.35,399366.0,26.1156,26.1334,26.0712,26.089,399366.0
2018-03-13 12:10:00,29.34,29.38,29.33,29.38,149694.0,26.0801,26.1156,26.0712,26.1156,149694.0
2018-03-13 12:15:00,29.38,29.42,29.38,29.4,228165.0,26.1156,26.1512,26.1156,26.1334,228165.0
2018-03-13 12:20:00,29.4,29.41,29.36,29.37,144966.0,26.1334,26.1423,26.0978,26.1067,144966.0
2018-03-13 12:25:00,29.37,29.38,29.35,29.38,143550.0,26.1067,26.1156,26.089,26.1156,143550.0
2018-03-13 12:30:00,29.38,29.44,29.37,29.43,146229.0,26.1156,26.169,26.1067,26.1601,146229.0
2018-03-13 12:35:00,29.43,29.43,29.4,29.41,170889.0,26.1601,26.1601,26.1334,26.1423,170889.0
2018-03-13 12:40:00,29.42,29.43,29.41,29.42,120504.0,26.1512,26.1601,26.1423,26.1512,120504.0
2018-03-13 12:45:00,29.42,29.46,29.41,29.45,156366.0,26.1512,26.1867,26.1423,26.1778,156366.0
2018-03-13 12:50:00,29.45,29.46,29.44,29.44,84588.0,26.1778,26.1867,26.169,26.169,84588.0
2018-03-13 12:55:00,29.45,29.45,29.42,29.42,135744.0,26.1778,26.1778,26.1512,26.1512,135744.0
2018-03-13 13:00:00,29.43,29.47,29.42,29.46,126549.0,26.1601,26.1956,26.1512,26.1867,126549.0
2018-03-13 13:05:00,29.46,29.46,29.44,29.45,151650.0,26.1867,26.1867,26.169,26.1778,151650.0
2018-03-13 13:10:00,29.45,29.46,29.43,29.44,137757.0,26.1778,26.1867,26.1601,26.169,137757.0
2018-03-13 13:15:00,29.44,29.45,29.42,29.44,101199.0,26.169,26.1778,26.1512,26.169,101199.0
2018-03-13 13:20:00,29.43,29.44,29.39,29.4,130056.0,26.1601,26.169,26.1245,26.1334,130056.0
2018-03-13 13:25:00,29.39,29.41,29.38,29.41,151218.0,26.1245,26.1423,26.1156,26.1423,151218.0
2018-03-13 13:30:00,29.41,29.45,29.41,29.44,125916.0,26.1423,26.1778,26.1423,26.169,125916.0
2018-03-13 13:35:00,29.44,29.49,29.44,29.48,88035.0,26.169,26.2134,26.169,26.2045,88035.0
2018-03-13 13:40:00,29.48,29.49,29.43,29.44,163002.0,26.2045,26.2134,26.1601,26.169,163002.0
2018-03-13 13:45:00,29.44,29.45,29.4,29.42,237987.0,26.169,26.1778,26.1334,26.1512,237987.0
2018-03-13 13:50:00,29.42,29.44,29.41,29.43,117798.0,26.1512,26.169,26.1423,26.1601,117798.0
2018-03-13 13:55:00,29.43,29.43,29.38,29.39,119550.0,26.1601,26.1601,26.1156,26.1245,119550.0
2018-03-13 14:00:00,29.39,29.43,29.37,29.42,125106.0,26.1245,26.1601,26.1067,26.1512,125106.0
2018-03-13 14:05:00,29.42,29.43,29.41,29.41,151506.0,26.1512,26.1601,26.1423,26.1423,151506.0
2018-03-13 14:10:00,29.41,29.42,29.36,29.36,187572.0,26.1423,26.1512,26.0978,26.0978,187572.0
2018-03-13 14:15:00,29.36,29.41,29.36,29.41,120138.0,26.0978,26.1423,26.0978,26.1423,120138.0
2018-03-13 14:20:00,29.41,29.41,29.38,29.39,119817.0,26.1423,26.1423,26.1156,26.1245,119817.0
2018-03-13 14:25:00,29.38,29.42,29.38,29.41,165381.0,26.1156,26.1512,26.1156,26.1423,165381.0
2018-03-13 14:30:00,29.41,29.5,29.41,29.49,350901.0,26.1423,26.2223,26.1423,26.2134,350901.0
2018-03-13 14:35:00,29.49,29.5,29.47,29.48,208395.0,26.2134,26.2223,26.1956,26.2045,208395.0
2018-03-13 14:40:00,29.48,29.49,29.43,29.44,197646.0,26.2045,26.2134,26.1601,26.169,197646.0
2018-03-13 14:45:00,29.44,29.47,29.43,29.44,160908.0,26.169,26.1956,26.1601,26.169,160908.0
2018-03-13 14:50:00,29.44,29.45,29.41,29.43,208542.0,26.169,26.1778,26.1423,26.1601,208542.0
2018-03-13 14:55:00,29.43,29.43,29.41,29.41,144192.0,26.1601,26.1601,26.1423,26.1423,144192.0
2018-03-13 15:00:00,29.42,29.44,29.38,29.39,191649.0,26.1512,26.169,26.1156,26.1245,191649.0
2018-03-13 15:05:00,29.39,29.4,29.36,29.38,160035.0,26.1245,26.1334,26.0978,26.1156,160035.0
2018-03-13 15:10:00,29.38,29.39,29.36,29.37,217920.0,26.1156,26.1245,26.0978,26.1067,217920.0
2018-03-13 15:15:00,29.37,29.39,29.35,29.37,242499.0,26.1067,26.1245,26.089,26.1067,242499.0
2018-03-13 15:20:00,29.37,29.38,29.35,29.38,248778.0,26.1067,26.1156,26.089,26.1156,248778.0
2018-03-13 15:25:00,29.38,29.42,29.38,29.41,216915.0,26.1156,26.1512,26.1156,26.1423,216915.0
2018-03-13 15:30:00,29.41,29.43,29.4,29.4,415884.0,26.1423,26.1601,26.1334,26.1334,415884.0
2018-03-13 15:35:00,29.4,29.43,29.36,29.38,249723.0,26.1334,26.1601,26.0978,26.1156,249723.0
2018-03-13 15:40:00,29.37,29.38,29.35,29.38,378693.0,26.1067,26.1156,26.089,26.1156,378693.0
2018-03-13 15:45:00,29.38,29.38,29.35,29.35,335280.0,26.1156,26.1156,26.089,26.089,335280.0
2018-03-13 15:50:00,29.35,29.42,29.35,29.41,508593.0,26.089,26.1512,26.089,26.1423,508593.0
2018-03-13 15:55:00,29.41,29.46,29.4,29.43,1123482.0,26.1423,26.1867,26.1334,26.1601,1123482.0
2018-03-14 09:30:00,29.5,29.63,29.48,29.61,2162103.0,26.2223,26.3379,26.2045,26.3201,2162103.0
2018-03-14 09:35:00,29.61,29.66,29.57,29.59,468189.0,26.3201,26.3645,26.2845,26.3023,468189.0
2018-03-14 09:40:00,29.59,29.59,29.51,29.51,695955.0,26.3023,26.3023,26.2312,26.2312,695955.0
2018-03-14 09:45:00,29.51,29.56,29.44,29.45,506397.0,26.2312,26.2756,26.169,26.1778,506397.0
2018-03-14 09:50:00,29.45,29.52,29.41,29.51,302469.0,26.1778,26.2401,26.1423,26.2312,302469.0
2018-03-14 09:55:00,29.51,29.52,29.46,29.49,528918.0,26.2312,26.2401,26.1867,26.2134,528918.0
2018-03-14 10:00:00,29.49,29.49,29.43,29.43,457317.0,26.2134,26.2134,26.1601,26.1601,457317.0
2018-03-14 10:05:00,29.44,29.44,29.38,29.4,494586.0,26.169,26.169,26.1156,26.1334,494586.0
2018-03-14 10:10:00,29.4,29.4,29.29,29.3,484038.0,26.1334,26.1334,26.0356,26.0445,484038.0
2018-03-14 10:15:00,29.29,29.33,29.28,29.3,404112.0,26.0356,26.0712,26.0267,26.0445,404112.0
2018-03-14 10:20:00,29.3,29.36,29.3,29.34,324870.0,26.0445,26.0978,26.0445,26.0801,324870.0
2018-03-14 10:25:00,29.34,29.38,29.32,29.35,402957.0,26.0801,26.1156,26.0623,26.089,402957.0
2018-03-14 10:30:00,29.35,29.36,29.3,29.32,610122.0,26.089,26.0978,26.0445,26.0623,610122.0
2018-03-14 10:35:00,29.33,29.39,29.32,29.38,325257.0,26.0712,26.1245,26.0623,26.1156,325257.0
2018-03-14 10:40:00,29.39,29.39,29.34,29.37,332049.0,26.1245,26.1245,26.0801,26.1067,332049.0
2018-03-14 10:45:00,29.38,29.39,29.33,29.34,263628.0,26.1156,26.1245,26.0712,26.0801,263628.0
2018-03-14 10:50:00,29.34,29.36,29.31,29.34,265653.0,26.0801,26.0978,26.0534,26.0801,265653.0
2018-03-14 10:55:00,29.34,29.37,29.33,29.35,195843.0,26.0801,26.1067,26.0712,26.089,195843.0
2018-03-14 11:00:00,29.35,29.38,29.31,29.32,295695.0,26.089,26.1156,26.0534,26.0623,295695.0
2018-03-14 11:05:00,29.32,29.35,29.31,29.35,217740.0,26.0623,26.089,26.0534,26.089,217740.0
2018-03-14 11:10:00,29.35,29.35,29.32,29.34,185994.0,26.089,26.089,26.0623,26.0801,185994.0
2018-03-14 11:15:00,29.33,29.38,29.33,29.38,222966.0,26.0712,26.1156,26.0712,26.1156,222966.0
2018-03-14 11:20:00,29.38,29.4,29.35,29.4,276789.0,26.1156,26.1334,26.089,26.1334,276789.0
2018-03-14 11:25:00,29.4,29.41,29.38,29.38,237102.0,26.1334,26.1423,26.1156,26.1156,237102.0
2018-03-14 11:30:00,29.38,29.39,29.35,29.35,198948.0,26.1156,26.1245,26.089,26.089,198948.0
2018-03-14 11:35:00,29.35,29.35,29.25,29.26,571227.0,26.089,26.089,26.0001,26.009,571227.0
2018-03-14 11:40:00,29.26,29.28,29.24,29.26,343437.0,26.009,26.0267,25.9912,26.009,343437.0
2018-03-14 11:45:00,29.26,29.27,29.21,29.21,362373.0,26.009,26.0178,25.9645,25.9645,362373.0
2018-03-14 11:50:00,29.21,29.24,29.19,29.23,359304.0,25.9645,25.9912,25.9467,25.9823,359304.0
2018-03-14 11:55:00,29.23,29.27,29.22,29.24,268776.0,25.9823,26.0178,25.9734,25.9912,268776.0
2018-03-14 12:00:00,29.24,29.27,29.24,29.25,256599.0,25.9912,26.0178,25.9912,26.0001,256599.0
2018-03-14 12:05:00,29.25,29.27,29.2,29.21,165138.0,26.0001,26.0178,25.9556,25.9645,165138.0
2018-03-14 12:10:00,29.21,29.23,29.19,29.21,175716.0,25.9645,25.9823,25.9467,25.9645,175716.0
2018-03-14 12:15:00,29.21,29.25,29.19,29.24,328662.0,25.9645,26.0001,25.9467,25.9912,328662.0
2018-03-14 12:20:00,29.24,29.24,29.19,29.19,211176.0,25.9912,25.9912,25.9467,25.9467,211176.0
2018-03-14 12:25:00,29.19,29.21,29.17,29.21,274806.0,25.9467,25.9645,25.929,25.9645,274806.0
2018-03-14 12:30:00,29.21,29.24,29.2,29.22,199395.0,25.9645,25.9912,25.9556,25.9734,199395.0
2018-03-14 12:35:00,29.21,29.24,29.21,29.23,110322.0,25.9645,25.9912,25.9645,25.9823,110322.0
2018-03-14 12:40:00,29.23,29.26,29.22,29.23,215505.0,25.9823,26.009,25.9734,25.9823,215505.0
2018-03-14 12:45:00,29.23,29.27,29.22,29.23,264408.0,25.9823,26.0178,25.9734,25.9823,264408.0
2018-03-14 12:50:00,29.23,29.24,29.22,29.23,196695.0,25.9823,25.9912,25.9734,25.9823,196695.0
2018-03-14 12:55:00,29.23,29.25,29.22,29.24,163161.0,25.9823,26.0001,25.9734,25.9912,163161.0
2018-03-14 13:00:00,29.25,29.27,29.23,29.26,256614.0,26.0001,26.0178,25.9823,26.009,256614.0
2018-03-14 13:05:00,29.26,29.3,29.26,29.28,197154.0,26.009,26.0445,26.009,26.0267,197154.0
2018-03-14 13:10:00,29.28,29.28,29.24,29.25,154416.0,26.0267,26.0267,25.9912,26.0001,154416.0
2018-03-14 13:15:00,29.25,29.25,29.2,29.22,374103.0,26.0001,26.0001,25.9556,25.9734,374103.0
2018-03-14 13:20:00,29.22,29.24,29.21,29.24,137478.0,25.9734,25.9912,25.9645,25.9912,137478.0
2018-03-14 13:25:00,29.24,29.26,29.22,29.23,199701.0,25.9912,26.009,25.9734,25.9823,199701.0
2018-03-14 13:30:00,29.23,29.3,29.23,29.29,294015.0,25.9823,26.0445,25.9823,26.0356,294015.0
2018-03-14 13:35:00,29.28,29.3,29.28,29.3,217881.0,26.0267,26.0445,26.0267,26.0445,217881.0
2018-03-14 13:40:00,29.3,29.32,29.28,29.29,240009.0,26.0445,26.0623,26.0267,26.0356,240009.0
2018-03-14 13:45:00,29.29,29.33,29.29,29.31,158070.0,26.0356,26.0712,26.0356,26.0534,158070.0
2018-03-14 13:50:00,29.31,29.38,29.31,29.36,297399.0,26.0534,26.1156,26.0534,26.0978,297399.0
2018-03-14 13:55:00,29.36,29.37,29.34,29.35,169602.0,26.0978,26.1067,26.0801,26.089,169602.0
2018-03-14 14:00:00,29.35,29.37,29.32,29.33,302658.0,26.089,26.1067,26.0623,26.0712,302658.0
2018-03-14 14:05:00,29.33,29.36,29.33,29.35,183861.0,26.0712,26.0978,26.0712,26.089,183861.0
2018-03-14 14:10:00,29.35,29.35,29.3,29.31,171213.0,26.089,26.089,26.0445,26.0534,171213.0
2018-03-14 14:15:00,29.31,29.31,29.27,29.27,207651.0,26.0534,26.0534,26.0178,26.0178,207651.0
2018-03-14 14:20:00,29.27,29.28,29.25,29.27,195231.0,26.0178,26.0267,26.0001,26.0178,195231.0
2018-03-14 14:25:00,29.27,29.3,29.27,29.3,185460.0,26.0178,26.0445,26.0178,26.0445,185460.0
2018-03-14 14:30:00,29.3,29.34,29.3,29.33,208455.0,26.0445,26.0801,26.0445,26.0712,208455.0
2018-03-14 14:35:00,29.33,29.33,29.23,29.25,282489.0,26.0712,26.0712,25.9823,26.0001,282489.0
2018-03-14 14:40:00,29.25,29.25,29.18,29.18,338937.0,26.0001,26.0001,25.9378,25.9378,338937.0
2018-03-14 14:45:00,29.18,29.23,29.17,29.22,277773.0,25.9378,25.9823,25.929,25.9734,277773.0
2018-03-14 14:50:00,29.22,29.26,29.21,29.24,292776.0,25.9734,26.009,25.9645,25.9912,292776.0
2018-03-14 14:55:00,29.24,29.3,29.23,29.29,292683.0,25.9912,26.0445,25.9823,26.0356,292683.0
2018-03-14 15:00:00,29.3,29.3,29.27,29.27,259536.0,26.0445,26.0445,26.0178,26.0178,259536.0
2018-03-14 15:05:00,29.28,29.3,29.26,29.27,218310.0,26.0267,26.0445,26.009,26.0178,218310.0
2018-03-14 15:10:00,29.27,29.27,29.21,29.27,285342.0,26.0178,26.0178,25.9645,26.0178,285342.0
2018-03-14 15:15:00,29.27,29.3,29.24,29.27,277959.0,26.0178,26.0445,25.9912,26.0178,277959.0
2018-03-14 15:20:00,29.26,29.28,29.23,29.28,248508.0,26.009,26.0267,25.9823,26.0267,248508.0
2018-03-14 15:25:00,29.28,29.28,29.22,29.22,268722.0,26.0267,26.0267,25.9734,25.9734,268722.0
2018-03-14 15:30:00,29.22,29.25,29.2,29.2,359220.0,25.9734,26.0001,25.9556,25.9556,359220.0
2018-03-14 15:35:00,29.21,29.23,29.18,29.19,454845.0,25.9645,25.9823,25.9378,25.9467,454845.0
2018-03-14 15:40:00,29.19,29.2,29.17,29.18,615021.0,25.9467,25.9556,25.929,25.9378,615021.0
2018-03-14 15:45:00,29.18,29.24,29.17,29.23,513669.0,25.9378,25.9912,25.929,25.9823,513669.0
2018-03-14 15:50:00,29.23,29.27,29.21,29.25,614316.0,25.9823,26.0178,25.9645,26.0001,614316.0
2018-03-14 15:55:00,29.25,29.26,29.21,29.23,1322409.0,26.0001,26.009,25.9645,25.9823,1322409.0
2018-03-15 09:30:00,29.23,29.35,29.2,29.3,1097589.0,25.9823,26.089,25.9556,26.0445,1097589.0
2018-03-15 09:35:00,29.3,29.36,29.3,29.33,380382.0,26.0445,26.0978,26.0445,26.0712,380382.0
2018-03-15 09:40:00,29.32,29.41,29.28,29.37,437583.0,26.0623,26.1423,26.0267,26.1067,437583.0
2018-03-15 09:45:00,29.38,29.4,29.34,29.34,327297.0,26.1156,26.1334,26.0801,26.0801,327297.0
2018-03-15 09:50:00,29.35,29.4,29.34,29.38,341298.0,26.089,26.1334,26.0801,26.1156,341298.0
2018-03-15 09:55:00,29.39,29.39,29.35,29.36,163578.0,26.1245,26.1245,26.089,26.0978,163578.0
2018-03-15 10:00:00,29.36,29.37,29.33,29.37,153339.0,26.0978,26.1067,26.0712,26.1067,153339.0
2018-03-15 10:05:00,29.37,29.4,29.36,29.37,240825.0,26.1067,26.1334,26.0978,26.1067,240825.0
2018-03-15 10:10:00,29.38,29.4,29.36,29.4,301086.0,26.1156,26.1334,26.0978,26.1334,301086.0
2018-03-15 10:15:00,29.39,29.42,29.38,29.4,250797.0,26.1245,26.1512,26.1156,26.1334,250797.0
2018-03-15 10:20:00,29.4,29.44,29.38,29.41,213996.0,26.1334,26.169,26.1156,26.1423,213996.0
2018-03-15 10:25:00,29.41,29.44,29.4,29.43,240579.0,26.1423,26.169,26.1334,26.1601,240579.0
2018-03-15 10:30:00,29.43,29.45,29.43,29.45,268149.0,26.1601,26.1778,26.1601,26.1778,268149.0
2018-03-15 10:35:00,29.45,29.45,29.43,29.45,245967.0,26.1778,26.1778,26.1601,26.1778,245967.0
2018-03-15 10:40:00,29.45,29.48,29.45,29.47,327510.0,26.1778,26.2045,26.1778,26.1956,327510.0
2018-03-15 10:45:00,29.47,29.48,29.45,29.46,173736.0,26.1956,26.2045,26.1778,26.1867,173736.0
2018-03-15 10:50:00,29.46,29.49,29.44,29.44,308679.0,26.1867,26.2134,26.169,26.169,308679.0
2018-03-15 10:55:00,29.44,29.47,29.44,29.45,263739.0,26.169,26.1956,26.169,26.1778,263739.0
2018-03-15 11:00:00,29.45,29.51,29.45,29.49,417576.0,26.1778,26.2312,26.1778,26.2134,417576.0
2018-03-15 11:05:00,29.48,29.49,29.44,29.45,235089.0,26.2045,26.2134,26.169,26.1778,235089.0
2018-03-15 11:10:00,29.45,29.53,29.41,29.53,321717.0,26.1778,26.249,26.1423,26.249,321717.0
2018-03-15 11:15:00,29.53,29.55,29.5,29.54,188715.0,26.249,26.2667,26.2223,26.2578,188715.0
2018-03-15 11:20:00,29.54,29.6,29.54,29.59,284289.0,26.2578,26.3112,26.2578,26.3023,284289.0
2018-03-15 11:25:00,29.59,29.6,29.53,29.55,230328.0,26.3023,26.3112,26.249,26.2667,230328.0
2018-03-15 11:30:00,29.55,29.57,29.53,29.57,158241.0,26.2667,26.2845,26.249,26.2845,158241.0
2018-03-15 11:35:00,29.57,29.58,29.55,29.56,136419.0,26.2845,26.2934,26.2667,26.2756,136419.0
2018-03-15 11:40:00,29.56,29.58,29.55,29.57,187149.0,26.2756,26.2934,26.2667,26.2845,187149.0
2018-03-15 11:45:00,29.56,29.59,29.56,29.57,168090.0,26.2756,26.3023,26.2756,26.2845,168090.0
2018-03-15 11:50:00,29.57,29.57,29.52,29.54,202170.0,26.2845,26.2845,26.2401,26.2578,202170.0
2018-03-15 11:55:00,29.54,29.54,29.49,29.49,277542.0,26.2578,26.2578,26.2134,26.2134,277542.0
2018-03-15 12:00:00,29.5,29.52,29.48,29.49,467904.0,26.2223,26.2401,26.2045,26.2134,467904.0
2018-03-15 12:05:00,29.49,29.51,29.48,29.49,305598.0,26.2134,26.2312,26.2045,26.2134,305598.0
2018-03-15 12:10:00,29.49,29.5,29.47,29.49,255831.0,26.2134,26.2223,26.1956,26.2134,255831.0
2018-03-15 12:15:00,29.49,29.5,29.48,29.49,128682.0,26.2134,26.2223,26.2045,26.2134,128682.0
2018-03-15 12:20:00,29.49,29.51,29.49,29.5,244842.0,26.2134,26.2312,26.2134,26.2223,244842.0
2018-03-15 12:25:00,29.49,29.53,29.49,29.51,156651.0,26.2134,26.249,26.2134,26.2312,156651.0
2018-03-15 12:30:00,29.52,29.52,29.48,29.5,176397.0,26.2401,26.2401,26.2045,26.2223,176397.0
2018-03-15 12:35:00,29.5,29.51,29.48,29.48,194154.0,26.2223,26.2312,26.2045,26.2045,194154.0
2018-03-15 12:40:00,29.48,29.5,29.47,29.5,141927.0,26.2045,26.2223,26.1956,26.2223,141927.0
2018-03-15 12:45:00,29.5,29.5,29.48,29.5,159621.0,26.2223,26.2223,26.2045,26.2223,159621.0
2018-03-15 12:50:00,29.5,29.52,29.5,29.51,119496.0,26.2223,26.2401,26.2223,26.2312,119496.0
2018-03-15 12:55:00,29.51,29.52,29.5,29.51,144981.0,26.2312,26.2401,26.2223,26.2312,144981.0
2018-03-15 13:00:00,29.5,29.53,29.5,29.53,174603.0,26.2223,26.249,26.2223,26.249,174603.0
2018-03-15 13:05:00,29.53,29.56,29.53,29.55,168840.0,26.249,26.2756,26.249,26.2667,168840.0
2018-03-15 13:10:00,29.55,29.56,29.52,29.54,136611.0,26.2667,26.2756,26.2401,26.2578,136611.0
2018-03-15 13:15:00,29.54,29.54,29.49,29.51,161775.0,26.2578,26.2578,26.2134,26.2312,161775.0
2018-03-15 13:20:00,29.51,29.52,29.49,29.5,167760.0,26.2312,26.2401,26.2134,26.2223,167760.0
2018-03-15 13:25:00,29.5,29.5,29.49,29.5,225747.0,26.2223,26.2223,26.2134,26.2223,225747.0
2018-03-15 13:30:00,29.5,29.52,29.49,29.51,146748.0,26.2223,26.2401,26.2134,26.2312,146748.0
2018-03-15 13:35:00,29.51,29.52,29.49,29.49,101286.0,26.2312,26.2401,26.2134,26.2134,101286.0
2018-03-15 13:40:00,29.49,29.5,29.48,29.5,164076.0,26.2134,26.2223,26.2045,26.2223,164076.0
2018-03-15 13:45:00,29.5,29.5,29.48,29.5,324240.0,26.2223,26.2223,26.2045,26.2223,324240.0
2018-03-15 13:50:00,29.5,29.51,29.17,29.21,3147255.0,26.2223,26.2312,25.929,25.9645,3147255.0
2018-03-15 13:55:00,29.22,29.27,29.04,29.08,3541824.0,25.9734,26.0178,25.8134,25.849,3541824.0
2018-03-15 14:00:00,29.08,29.11,28.63,28.83,5628522.0,25.849,25.8756,25.449,25.6267,5628522.0
2018-03-15 14:05:00,28.83,29.07,28.81,29.02,3130209.0,25.6267,25.8401,25.609,25.7956,3130209.0
2018-03-15 14:10:00,29.02,29.09,28.93,28.94,1573467.0,25.7956,25.8578,25.7156,25.7245,1573467.0
2018-03-15 14:15:00,28.94,29.13,28.94,29.04,1501320.0,25.7245,25.8934,25.7245,25.8134,1501320.0
2018-03-15 14:20:00,29.04,29.11,29.01,29.08,704937.0,25.8134,25.8756,25.7867,25.849,704937.0
2018-03-15 14:25:00,29.07,29.1,28.97,29.0,751044.0,25.8401,25.8667,25.7512,25.7778,751044.0
2018-03-15 14:30:00,29.0,29.06,28.97,29.05,638592.0,25.7778,25.8312,25.7512,25.8223,638592.0
2018-03-15 14:35:00,29.06,29.13,29.02,29.09,442458.0,25.8312,25.8934,25.7956,25.8578,442458.0
2018-03-15 14:40:00,29.1,29.11,29.03,29.04,419136.0,25.8667,25.8756,25.8045,25.8134,419136.0
2018-03-15 14:45:00,29.04,29.09,29.03,29.04,382062.0,25.8134,25.8578,25.8045,25.8134,382062.0
2018-03-15 14:50:00,29.04,29.06,29.0,29.06,378684.0,25.8134,25.8312,25.7778,25.8312,378684.0
2018-03-15 14:55:00,29.06,29.1,29.03,29.08,333903.0,25.8312,25.8667,25.8045,25.849,333903.0
2018-03-15 15:00:00,29.09,29.11,29.06,29.08,307491.0,25.8578,25.8756,25.8312,25.849,307491.0
2018-03-15 15:05:00,29.08,29.11,29.07,29.1,264234.0,25.849,25.8756,25.8401,25.8667,264234.0
2018-03-15 15:10:00,29.1,29.11,29.07,29.07,306474.0,25.8667,25.8756,25.8401,25.8401,306474.0
2018-03-15 15:15:00,29.07,29.07,29.03,29.03,557442.0,25.8401,25.8401,25.8045,25.8045,557442.0
2018-03-15 15:20:00,29.04,29.17,29.03,29.16,756615.0,25.8134,25.929,25.8045,25.9201,756615.0
2018-03-15 15:25:00,29.16,29.23,29.13,29.19,561864.0,25.9201,25.9823,25.8934,25.9467,561864.0
2018-03-15 15:30:00,29.19,29.19,29.15,29.16,425688.0,25.9467,25.9467,25.9112,25.9201,425688.0
2018-03-15 15:35:00,29.16,29.19,29.15,29.15,348837.0,25.9201,25.9467,25.9112,25.9112,348837.0
2018-03-15 15:40:00,29.15,29.2,29.12,29.18,562704.0,25.9112,25.9556,25.8845,25.9378,562704.0
2018-03-15 15:45:00,29.18,29.2,29.15,29.19,400728.0,25.9378,25.9556,25.9112,25.9467,400728.0
2018-03-15 15:50:00,29.19,29.22,29.17,29.17,560541.0,25.9467,25.9734,25.929,25.929,560541.0
2018-03-15 15:55:00,29.17,29.21,29.15,29.17,1036893.0,25.929,25.9645,25.9112,25.929,1036893.0
2018-03-16 09:30:00,29.24,29.33,29.17,29.2,6022653.0,25.9912,26.0712,25.929,25.9556,6022653.0
2018-03-16 09:35:00,29.2,29.31,29.17,29.31,284067.0,25.9556,26.0534,25.929,26.0534,284067.0
2018-03-16 09:40:00,29.32,29.33,29.23,29.29,241623.0,26.0623,26.0712,25.9823,26.0356,241623.0
2018-03-16 09:45:00,29.29,29.38,29.27,29.37,376974.0,26.0356,26.1156,26.0178,26.1067,376974.0
2018-03-16 09:50:00,29.37,29.37,29.31,29.31,410625.0,26.1067,26.1067,26.0534,26.0534,410625.0
2018-03-16 09:55:00,29.32,29.32,29.3,29.3,383400.0,26.0623,26.0623,26.0445,26.0445,383400.0
2018-03-16 10:00:00,29.3,29.34,29.29,29.31,319461.0,26.0445,26.0801,26.0356,26.0534,319461.0
2018-03-16 10:05:00,29.31,29.41,29.31,29.4,406860.0,26.0534,26.1423,26.0534,26.1334,406860.0
2018-03-16 10:10:00,29.4,29.47,29.4,29.46,413184.0,26.1334,26.1956,26.1334,26.1867,413184.0
2018-03-16 10:15:00,29.46,29.46,29.42,29.46,264009.0,26.1867,26.1867,26.1512,26.1867,264009.0
2018-03-16 10:20:00,29.46,29.52,29.46,29.46,607866.0,26.1867,26.2401,26.1867,26.1867,607866.0
2018-03-16 10:25:00,29.46,29.49,29.44,29.46,421881.0,26.1867,26.2134,26.169,26.1867,421881.0
2018-03-16 10:30:00,29.46,29.51,29.45,29.51,290022.0,26.1867,26.2312,26.1778,26.2312,290022.0
2018-03-16 10:35:00,29.51,29.56,29.49,29.55,306870.0,26.2312,26.2756,26.2134,26.2667,306870.0
2018-03-16 10:40:00,29.55,29.56,29.52,29.54,298644.0,26.2667,26.2756,26.2401,26.2578,298644.0
2018-03-16 10:45:00,29.54,29.55,29.53,29.55,265350.0,26.2578,26.2667,26.249,26.2667,265350.0
2018-03-16 10:50:00,29.55,29.6,29.54,29.59,440028.0,26.2667,26.3112,26.2578,26.3023,440028.0
2018-03-16 10:55:00,29.59,29.63,29.58,29.6,381609.0,26.3023,26.3379,26.2934,26.3112,381609.0
2018-03-16 11:00:00,29.6,29.63,29.59,29.61,372318.0,26.3112,26.3379,26.3023,26.3201,372318.0
2018-03-16 11:05:00,29.61,29.63,29.57,29.58,273393.0,26.3201,26.3379,26.2845,26.2934,273393.0
2018-03-16 11:10:00,29.59,29.61,29.59,29.59,492972.0,26.3023,26.3201,26.3023,26.3023,492972.0
2018-03-16 11:15:00,29.59,29.61,29.59,29.61,284667.0,26.3023,26.3201,26.3023,26.3201,284667.0
2018-03-16 11:20:00,29.61,29.63,29.61,29.63,290409.0,26.3201,26.3379,26.3201,26.3379,290409.0
2018-03-16 11:25:00,29.63,29.65,29.61,29.61,665490.0,26.3379,26.3556,26.3201,26.3201,665490.0
2018-03-16 11:30:00,29.61,29.68,29.61,29.68,406323.0,26.3201,26.3823,26.3201,26.3823,406323.0
2018-03-16 11:35:00,29.68,29.68,29.65,29.67,368775.0,26.3823,26.3823,26.3556,26.3734,368775.0
2018-03-16 11:40:00,29.67,29.69,29.66,29.66,415236.0,26.3734,26.3912,26.3645,26.3645,415236.0
2018-03-16 11:45:00,29.67,29.67,29.66,29.67,355443.0,26.3734,26.3734,26.3645,26.3734,355443.0
2018-03-16 11:50:00,29.66,29.7,29.66,29.68,398505.0,26.3645,26.4001,26.3645,26.3823,398505.0
2018-03-16 11:55:00,29.68,29.68,29.66,29.67,411120.0,26.3823,26.3823,26.3645,26.3734,411120.0
2018-03-16 12:00:00,29.67,29.68,29.67,29.67,263040.0,26.3734,26.3823,26.3734,26.3734,263040.0
2018-03-16 12:05:00,29.67,29.67,29.67,29.67,382032.0,26.3734,26.3734,26.3734,26.3734,382032.0
2018-03-16 12:10:00,29.67,29.68,29.65,29.68,416994.0,26.3734,26.3823,26.3556,26.3823,416994.0
2018-03-16 12:15:00,29.68,29.68,29.62,29.65,320373.0,26.3823,26.3823,26.329,26.3556,320373.0
2018-03-16 12:20:00,29.65,29.66,29.62,29.65,250449.0,26.3556,26.3645,26.329,26.3556,250449.0
2018-03-16 12:25:00,29.65,29.69,29.65,29.67,364299.0,26.3556,26.3912,26.3556,26.3734,364299.0
2018-03-16 12:30:00,29.67,29.71,29.67,29.71,390765.0,26.3734,26.409,26.3734,26.409,390765.0
2018-03-16 12:35:00,29.71,29.75,29.71,29.75,275763.0,26.409,26.4445,26.409,26.4445,275763.0
2018-03-16 12:40:00,29.74,29.77,29.72,29.73,344538.0,26.4356,26.4623,26.4179,26.4267,344538.0
2018-03-16 12:45:00,29.74,29.83,29.73,29.82,442236.0,26.4356,26.5156,26.4267,26.5067,442236.0
2018-03-16 12:50:00,29.82,29.84,29.76,29.79,497409.0,26.5067,26.5245,26.4534,26.4801,497409.0
2018-03-16 12:55:00,29.79,29.8,29.78,29.79,492675.0,26.4801,26.489,26.4712,26.4801,492675.0
2018-03-16 13:00:00,29.79,29.81,29.78,29.79,281742.0,26.4801,26.4979,26.4712,26.4801,281742.0
2018-03-16 13:05:00,29.79,29.82,29.79,29.8,280074.0,26.4801,26.5067,26.4801,26.489,280074.0
2018-03-16 13:10:00,29.8,29.8,29.78,29.79,305901.0,26.489,26.489,26.4712,26.4801,305901.0
2018-03-16 13:15:00,29.79,29.8,29.78,29.78,442911.0,26.4801,26.489,26.4712,26.4712,442911.0
2018-03-16 13:20:00,29.78,29.78,29.75,29.78,319044.0,26.4712,26.4712,26.4445,26.4712,319044.0
2018-03-16 13:25:00,29.78,29.78,29.74,29.77,610809.0,26.4712,26.4712,26.4356,26.4623,610809.0
2018-03-16 13:30:00,29.77,29.81,29.75,29.81,291495.0,26.4623,26.4979,26.4445,26.4979,291495.0
2018-03-16 13:35:00,29.81,29.82,29.78,29.82,275436.0,26.4979,26.5067,26.4712,26.5067,275436.0
2018-03-16 13:40:00,29.82,29.83,29.78,29.78,324318.0,26.5067,26.5156,26.4712,26.4712,324318.0
2018-03-16 13:45:00,29.78,29.81,29.77,29.79,294975.0,26.4712,26.4979,26.4623,26.4801,294975.0
2018-03-16 13:50:00,29.79,29.84,29.79,29.82,299463.0,26.4801,26.5245,26.4801,26.5067,299463.0
2018-03-16 13:55:00,29.82,29.85,29.82,29.85,598911.0,26.5067,26.5334,26.5067,26.5334,598911.0
2018-03-16 14:00:00,29.85,29.85,29.84,29.85,453909.0,26.5334,26.5334,26.5245,26.5334,453909.0
2018-03-16 14:05:00,29.85,29.87,29.85,29.87,493512.0,26.5334,26.5512,26.5334,26.5512,493512.0
2018-03-16 14:10:00,29.87,29.87,29.78,29.8,713775.0,26.5512,26.5512,26.4712,26.489,713775.0
2018-03-16 14:15:00,29.81,29.84,29.78,29.84,319893.0,26.4979,26.5245,26.4712,26.5245,319893.0
2018-03-16 14:20:00,29.84,29.87,29.81,29.86,310821.0,26.5245,26.5512,26.4979,26.5423,310821.0
2018-03-16 14:25:00,29.86,29.89,29.86,29.89,368997.0,26.5423,26.569,26.5423,26.569,368997.0
2018-03-16 14:30:00,29.89,29.92,29.89,29.92,652875.0,26.569,26.5956,26.569,26.5956,652875.0
2018-03-16 14:35:00,29.92,29.94,29.91,29.93,579240.0,26.5956,26.6134,26.5867,26.6045,579240.0
2018-03-16 14:40:00,29.92,29.96,29.92,29.96,556635.0,26.5956,26.6312,26.5956,26.6312,556635.0
2018-03-16 14:45:00,29.96,29.96,29.94,29.95,524349.0,26.6312,26.6312,26.6134,26.6223,524349.0
2018-03-16 14:50:00,29.95,29.97,29.94,29.96,620868.0,26.6223,26.6401,26.6134,26.6312,620868.0
2018-03-16 14:55:00,29.96,29.98,29.96,29.98,571278.0,26.6312,26.649,26.6312,26.649,571278.0
2018-03-16 15:00:00,29.98,30.0,29.97,29.99,681066.0,26.649,26.6667,26.6401,26.6579,681066.0
2018-03-16 15:05:00,29.99,30.0,29.99,29.99,933849.0,26.6579,26.6667,26.6579,26.6579,933849.0
2018-03-16 15:10:00,29.99,30.03,29.98,30.02,1074006.0,26.6579,26.6934,26.649,26.6845,1074006.0
2018-03-16 15:15:00,30.01,30.01,29.9,29.91,702420.0,26.6756,26.6756,26.5779,26.5867,702420.0
2018-03-16 15:20:00,29.91,29.93,29.88,29.88,475035.0,26.5867,26.6045,26.5601,26.5601,475035.0
2018-03-16 15:25:00,29.88,29.93,29.88,29.92,493971.0,26.5601,26.6045,26.5601,26.5956,493971.0
2018-03-16 15:30:00,29.92,29.99,29.91,29.96,764742.0,26.5956,26.6579,26.5867,26.6312,764742.0
2018-03-16 15:35:00,29.96,29.98,29.9,29.91,552261.0,26.6312,26.649,26.5779,26.5867,552261.0
2018-03-16 15:40:00,29.91,29.94,29.9,29.93,687951.0,26.5867,26.6134,26.5779,26.6045,687951.0
2018-03-16 15:45:00,29.93,29.97,29.9,29.93,922701.0,26.6045,26.6401,26.5779,26.6045,922701.0
2018-03-16 15:50:00,29.93,29.94,29.92,29.92,1010604.0,26.6045,26.6134,26.5956,26.5956,1010604.0
2018-03-16 15:55:00,29.92,29.95,29.85,29.85,5240709.0,26.5956,26.6223,26.5334,26.5334,5240709.0
2018-03-19 09:30:00,29.64,29.69,29.53,29.58,804906.0,26.3467,26.3912,26.249,26.2934,804906.0
2018-03-19 09:35:00,29.58,29.58,29.5,29.52,477843.0,26.2934,26.2934,26.2223,26.2401,477843.0
2018-03-19 09:40:00,29.51,29.54,29.45,29.47,721011.0,26.2312,26.2578,26.1778,26.1956,721011.0
2018-03-19 09:45:00,29.47,29.54,29.46,29.49,445932.0,26.1956,26.2578,26.1867,26.2134,445932.0
2018-03-19 09:50:00,29.49,29.5,29.47,29.48,262320.0,26.2134,26.2223,26.1956,26.2045,262320.0
2018-03-19 09:55:00,29.48,29.51,29.46,29.51,269832.0,26.2045,26.2312,26.1867,26.2312,269832.0
2018-03-19 10:00:00,29.5,29.5,29.36,29.37,421356.0,26.2223,26.2223,26.0978,26.1067,421356.0
2018-03-19 10:05:00,29.37,29.39,29.34,29.38,582174.0,26.1067,26.1245,26.0801,26.1156,582174.0
2018-03-19 10:10:00,29.38,29.38,29.33,29.36,479877.0,26.1156,26.1156,26.0712,26.0978,479877.0
2018-03-19 10:15:00,29.36,29.39,29.35,29.37,334593.0,26.0978,26.1245,26.089,26.1067,334593.0
2018-03-19 10:20:00,29.37,29.37,29.31,29.34,386508.0,26.1067,26.1067,26.0534,26.0801,386508.0
2018-03-19 10:25:00,29.33,29.34,29.29,29.33,426807.0,26.0712,26.0801,26.0356,26.0712,426807.0
2018-03-19 10:30:00,29.33,29.44,29.33,29.41,407436.0,26.0712,26.169,26.0712,26.1423,407436.0
2018-03-19 10:35:00,29.41,29.42,29.35,29.36,187788.0,26.1423,26.1512,26.089,26.0978,187788.0
2018-03-19 10:40:00,29.36,29.38,29.35,29.36,245421.0,26.0978,26.1156,26.089,26.0978,245421.0
2018-03-19 10:45:00,29.36,29.39,29.34,29.39,219690.0,26.0978,26.1245,26.0801,26.1245,219690.0
2018-03-19 10:50:00,29.39,29.41,29.36,29.38,280419.0,26.1245,26.1423,26.0978,26.1156,280419.0
2018-03-19 10:55:00,29.38,29.42,29.37,29.41,227682.0,26.1156,26.1512,26.1067,26.1423,227682.0
2018-03-19 11:00:00,29.41,29.44,29.38,29.41,222282.0,26.1423,26.169,26.1156,26.1423,222282.0
2018-03-19 11:05:00,29.41,29.45,29.4,29.42,238455.0,26.1423,26.1778,26.1334,26.1512,238455.0
2018-03-19 11:10:00,29.42,29.42,29.36,29.38,195969.0,26.1512,26.1512,26.0978,26.1156,195969.0
2018-03-19 11:15:00,29.38,29.38,29.35,29.36,194619.0,26.1156,26.1156,26.089,26.0978,194619.0
2018-03-19 11:20:00,29.36,29.37,29.35,29.35,153573.0,26.0978,26.1067,26.089,26.089,153573.0
2018-03-19 11:25:00,29.35,29.37,29.33,29.34,381123.0,26.089,26.1067,26.0712,26.0801,381123.0
2018-03-19 11:30:00,29.34,29.34,29.29,29.3,378684.0,26.0801,26.0801,26.0356,26.0445,378684.0
2018-03-19 11:35:00,29.3,29.31,29.28,29.29,190371.0,26.0445,26.0534,26.0267,26.0356,190371.0
2018-03-19 11:40:00,29.29,29.29,29.24,29.26,353520.0,26.0356,26.0356,25.9912,26.009,353520.0
2018-03-19 11:45:00,29.26,29.26,29.22,29.24,182985.0,26.009,26.009,25.9734,25.9912,182985.0
2018-03-19 11:50:00,29.24,29.25,29.22,29.23,277194.0,25.9912,26.0001,25.9734,25.9823,277194.0
2018-03-19 11:55:00,29.23,29.24,29.14,29.17,359472.0,25.9823,25.9912,25.9023,25.929,359472.0
2018-03-19 12:00:00,29.17,29.19,29.14,29.17,337083.0,25.929,25.9467,25.9023,25.929,337083.0
2018-03-19 12:05:00,29.17,29.22,29.17,29.2,368850.0,25.929,25.9734,25.929,25.9556,368850.0
2018-03-19 12:10:00,29.2,29.2,29.16,29.17,225360.0,25.9556,25.9556,25.9201,25.929,225360.0
2018-03-19 12:15:00,29.17,29.2,29.15,29.17,155514.0,25.929,25.9556,25.9112,25.929,155514.0
2018-03-19 12:20:00,29.17,29.22,29.16,29.22,216120.0,25.929,25.9734,25.9201,25.9734,216120.0
2018-03-19 12:25:00,29.22,29.25,29.19,29.25,211296.0,25.9734,26.0001,25.9467,26.0001,211296.0
2018-03-19 12:30:00,29.26,29.26,29.18,29.19,175761.0,26.009,26.009,25.9378,25.9467,175761.0
2018-03-19 12:35:00,29.19,29.22,29.19,29.21,156564.0,25.9467,25.9734,25.9467,25.9645,156564.0
2018-03-19 12:40:00,29.21,29.21,29.16,29.17,136875.0,25.9645,25.9645,25.9201,25.929,136875.0
2018-03-19 12:45:00,29.16,29.2,29.15,29.18,193779.0,25.9201,25.9556,25.9112,25.9378,193779.0
2018-03-19 12:50:00,29.18,29.2,29.17,29.2,120315.0,25.9378,25.9556,25.929,25.9556,120315.0
2018-03-19 12:55:00,29.2,29.25,29.2,29.23,256269.0,25.9556,26.0001,25.9556,25.9823,256269.0
2018-03-19 13:00:00,29.23,29.23,29.15,29.16,170928.0,25.9823,25.9823,25.9112,25.9201,170928.0
2018-03-19 13:05:00,29.16,29.17,29.08,29.1,287001.0,25.9201,25.929,25.849,25.8667,287001.0
2018-03-19 13:10:00,29.09,29.11,29.05,29.1,389928.0,25.8578,25.8756,25.8223,25.8667,389928.0
2018-03-19 13:15:00,29.1,29.17,29.09,29.16,325971.0,25.8667,25.929,25.8578,25.9201,325971.0
2018-03-19 13:20:00,29.16,29.18,29.12,29.12,322872.0,25.9201,25.9378,25.8845,25.8845,322872.0
2018-03-19 13:25:00,29.12,29.13,29.06,29.11,314307.0,25.8845,25.8934,25.8312,25.8756,314307.0
2018-03-19 13:30:00,29.1,29.12,29.06,29.07,210396.0,25.8667,25.8845,25.8312,25.8401,210396.0
2018-03-19 13:35:00,29.07,29.11,29.06,29.1,148578.0,25.8401,25.8756,25.8312,25.8667,148578.0
2018-03-19 13:40:00,29.1,29.11,29.08,29.1,122694.0,25.8667,25.8756,25.849,25.8667,122694.0
2018-03-19 13:45:00,29.1,29.14,29.1,29.11,191124.0,25.8667,25.9023,25.8667,25.8756,191124.0
2018-03-19 13:50:00,29.12,29.13,29.1,29.12,152889.0,25.8845,25.8934,25.8667,25.8845,152889.0
2018-03-19 13:55:00,29.12,29.16,29.1,29.16,153363.0,25.8845,25.9201,25.8667,25.9201,153363.0
2018-03-19 14:00:00,29.15,29.18,29.14,29.16,237771.0,25.9112,25.9378,25.9023,25.9201,237771.0
2018-03-19 14:05:00,29.16,29.17,29.15,29.15,174297.0,25.9201,25.929,25.9112,25.9112,174297.0
2018-03-19 14:10:00,29.14,29.15,29.1,29.11,168651.0,25.9023,25.9112,25.8667,25.8756,168651.0
2018-03-19 14:15:00,29.12,29.13,29.1,29.1,151143.0,25.8845,25.8934,25.8667,25.8667,151143.0
2018-03-19 14:20:00,29.1,29.1,29.07,29.07,181626.0,25.8667,25.8667,25.8401,25.8401,181626.0
2018-03-19 14:25:00,29.07,29.12,29.07,29.11,154152.0,25.8401,25.8845,25.8401,25.8756,154152.0
2018-03-19 14:30:00,29.11,29.11,29.08,29.09,210339.0,25.8756,25.8756,25.849,25.8578,210339.0
2018-03-19 14:35:00,29.09,29.09,29.05,29.06,264645.0,25.8578,25.8578,25.8223,25.8312,264645.0
2018-03-19 14:40:00,29.06,29.1,29.03,29.09,230997.0,25.8312,25.8667,25.8045,25.8578,230997.0
2018-03-19 14:45:00,29.1,29.14,29.09,29.1,167052.0,25.8667,25.9023,25.8578,25.8667,167052.0
2018-03-19 14:50:00,29.1,29.13,29.08,29.12,161286.0,25.8667,25.8934,25.849,25.8845,161286.0
2018-03-19 14:55:00,29.12,29.15,29.11,29.11,179361.0,25.8845,25.9112,25.8756,25.8756,179361.0
2018-03-19 15:00:00,29.11,29.11,29.07,29.1,202938.0,25.8756,25.8756,25.8401,25.8667,202938.0
2018-03-19 15:05:00,29.1,29.12,29.06,29.08,239298.0,25.8667,25.8845,25.8312,25.849,239298.0
2018-03-19 15:10:00,29.09,29.1,29.07,29.09,153126.0,25.8578,25.8667,25.8401,25.8578,153126.0
2018-03-19 15:15:00,29.09,29.16,29.08,29.15,228255.0,25.8578,25.9201,25.849,25.9112,228255.0
2018-03-19 15:20:00,29.15,29.17,29.12,29.12,261189.0,25.9112,25.929,25.8845,25.8845,261189.0
2018-03-19 15:25:00,29.12,29.13,29.1,29.11,201699.0,25.8845,25.8934,25.8667,25.8756,201699.0
2018-03-19 15:30:00,29.1,29.11,29.07,29.07,311808.0,25.8667,25.8756,25.8401,25.8401,311808.0
2018-03-19 15:35:00,29.07,29.1,29.03,29.08,975363.0,25.8401,25.8667,25.8045,25.849,975363.0
2018-03-19 15:40:00,29.08,29.09,29.06,29.07,498981.0,25.849,25.8578,25.8312,25.8401,498981.0
2018-03-19 15:45:00,29.07,29.12,29.05,29.11,666795.0,25.8401,25.8845,25.8223,25.8756,666795.0
2018-03-19 15:50:00,29.11,29.15,29.1,29.14,511947.0,25.8756,25.9112,25.8667,25.9023,511947.0
2018-03-19 15:55:00,29.14,29.2,29.14,29.15,1238370.0,25.9023,25.9556,25.9023,25.9112,1238370.0
2018-03-20 09:30:00,29.29,29.38,29.24,29.28,1195758.0,26.0356,26.1156,25.9912,26.0267,1195758.0
2018-03-20 09:35:00,29.28,29.29,29.21,29.22,380601.0,26.0267,26.0356,25.9645,25.9734,380601.0
2018-03-20 09:40:00,29.23,29.25,29.19,29.22,334587.0,25.9823,26.0001,25.9467,25.9734,334587.0
2018-03-20 09:45:00,29.23,29.24,29.14,29.16,307092.0,25.9823,25.9912,25.9023,25.9201,307092.0
2018-03-20 09:50:00,29.15,29.2,29.15,29.15,143139.0,25.9112,25.9556,25.9112,25.9112,143139.0
2018-03-20 09:55:00,29.15,29.18,29.12,29.16,207534.0,25.9112,25.9378,25.8845,25.9201,207534.0
2018-03-20 10:00:00,29.15,29.17,29.14,29.16,314565.0,25.9112,25.929,25.9023,25.9201,314565.0
2018-03-20 10:05:00,29.16,29.17,29.15,29.16,296034.0,25.9201,25.929,25.9112,25.9201,296034.0
2018-03-20 10:10:00,29.16,29.17,29.15,29.16,372441.0,25.9201,25.929,25.9112,25.9201,372441.0
2018-03-20 10:15:00,29.16,29.17,29.15,29.16,255594.0,25.9201,25.929,25.9112,25.9201,255594.0
2018-03-20 10:20:00,29.16,29.28,29.15,29.26,349254.0,25.9201,26.0267,25.9112,26.009,349254.0
2018-03-20 10:25:00,29.25,29.29,29.23,29.28,364587.0,26.0001,26.0356,25.9823,26.0267,364587.0
2018-03-20 10:30:00,29.29,29.31,29.22,29.24,261162.0,26.0356,26.0534,25.9734,25.9912,261162.0
2018-03-20 10:35:00,29.23,29.24,29.22,29.23,345864.0,25.9823,25.9912,25.9734,25.9823,345864.0
2018-03-20 10:40:00,29.23,29.28,29.21,29.25,358599.0,25.9823,26.0267,25.9645,26.0001,358599.0
2018-03-20 10:45:00,29.26,29.28,29.25,29.26,289317.0,26.009,26.0267,26.0001,26.009,289317.0
2018-03-20 10:50:00,29.26,29.26,29.24,29.26,239760.0,26.009,26.009,25.9912,26.009,239760.0
2018-03-20 10:55:00,29.26,29.31,29.25,29.31,244968.0,26.009,26.0534,26.0001,26.0534,244968.0
2018-03-20 11:00:00,29.31,29.33,29.29,29.31,224268.0,26.0534,26.0712,26.0356,26.0534,224268.0
2018-03-20 11:05:00,29.31,29.32,29.27,29.28,454356.0,26.0534,26.0623,26.0178,26.0267,454356.0
2018-03-20 11:10:00,29.28,29.3,29.26,29.26,357024.0,26.0267,26.0445,26.009,26.009,357024.0
2018-03-20 11:15:00,29.26,29.29,29.26,29.28,140358.0,26.009,26.0356,26.009,26.0267,140358.0
2018-03-20 11:20:00,29.28,29.31,29.27,29.3,83700.0,26.0267,26.0534,26.0178,26.0445,83700.0
2018-03-20 11:25:00,29.29,29.3,29.29,29.3,116529.0,26.0356,26.0445,26.0356,26.0445,116529.0
2018-03-20 11:30:00,29.3,29.31,29.29,29.29,315816.0,26.0445,26.0534,26.0356,26.0356,315816.0
2018-03-20 11:35:00,29.29,29.3,29.28,29.3,113838.0,26.0356,26.0445,26.0267,26.0445,113838.0
2018-03-20 11:40:00,29.3,29.3,29.27,29.28,247980.0,26.0445,26.0445,26.0178,26.0267,247980.0
2018-03-20 11:45:00,29.29,29.31,29.25,29.25,169479.0,26.0356,26.0534,26.0001,26.0001,169479.0
2018-03-20 11:50:00,29.25,29.27,29.23,29.26,357918.0,26.0001,26.0178,25.9823,26.009,357918.0
2018-03-20 11:55:00,29.26,29.27,29.19,29.27,204081.0,26.009,26.0178,25.9467,26.0178,204081.0
2018-03-20 12:00:00,29.27,29.28,29.2,29.22,124842.0,26.0178,26.0267,25.9556,25.9734,124842.0
2018-03-20 12:05:00,29.22,29.23,29.17,29.17,195153.0,25.9734,25.9823,25.929,25.929,195153.0
2018-03-20 12:10:00,29.17,29.23,29.16,29.22,170916.0,25.929,25.9823,25.9201,25.9734,170916.0
2018-03-20 12:15:00,29.22,29.22,29.2,29.21,97245.0,25.9734,25.9734,25.9556,25.9645,97245.0
2018-03-20 12:20:00,29.21,29.23,29.2,29.21,78780.0,25.9645,25.9823,25.9556,25.9645,78780.0
2018-03-20 12:25:00,29.21,29.24,29.2,29.2,75735.0,25.9645,25.9912,25.9556,25.9556,75735.0
2018-03-20 12:30:00,29.2,29.25,29.2,29.25,120543.0,25.9556,26.0001,25.9556,26.0001,120543.0
2018-03-20 12:35:00,29.25,29.27,29.23,29.23,145773.0,26.0001,26.0178,25.9823,25.9823,145773.0
2018-03-20 12:40:00,29.23,29.24,29.22,29.23,56310.0,25.9823,25.9912,25.9734,25.9823,56310.0
2018-03-20 12:45:00,29.23,29.24,29.2,29.21,68229.0,25.9823,25.9912,25.9556,25.9645,68229.0
2018-03-20 12:50:00,29.21,29.23,29.2,29.23,93600.0,25.9645,25.9823,25.9556,25.9823,93600.0
2018-03-20 12:55:00,29.22,29.22,29.19,29.19,79980.0,25.9734,25.9734,25.9467,25.9467,79980.0
2018-03-20 13:00:00,29.2,29.22,29.2,29.21,50505.0,25.9556,25.9734,25.9556,25.9645,50505.0
2018-03-20 13:05:00,29.21,29.26,29.21,29.25,89826.0,25.9645,26.009,25.9645,26.0001,89826.0
2018-03-20 13:10:00,29.25,29.26,29.22,29.23,79116.0,26.0001,26.009,25.9734,25.9823,79116.0
2018-03-20 13:15:00,29.23,29.24,29.21,29.23,93147.0,25.9823,25.9912,25.9645,25.9823,93147.0
2018-03-20 13:20:00,29.23,29.25,29.21,29.24,239886.0,25.9823,26.0001,25.9645,25.9912,239886.0
2018-03-20 13:25:00,29.24,29.25,29.23,29.23,59685.0,25.9912,26.0001,25.9823,25.9823,59685.0
2018-03-20 13:30:00,29.23,29.26,29.21,29.21,105099.0,25.9823,26.009,25.9645,25.9645,105099.0
2018-03-20 13:35:00,29.22,29.22,29.2,29.21,112224.0,25.9734,25.9734,25.9556,25.9645,112224.0
2018-03-20 13:40:00,29.21,29.24,29.2,29.23,72159.0,25.9645,25.9912,25.9556,25.9823,72159.0
2018-03-20 13:45:00,29.23,29.25,29.22,29.25,108735.0,25.9823,26.0001,25.9734,26.0001,108735.0
2018-03-20 13:50:00,29.25,29.26,29.24,29.24,128307.0,26.0001,26.009,25.9912,25.9912,128307.0
2018-03-20 13:55:00,29.24,29.25,29.23,29.23,132486.0,25.9912,26.0001,25.9823,25.9823,132486.0
2018-03-20 14:00:00,29.23,29.26,29.21,29.25,178668.0,25.9823,26.009,25.9645,26.0001,178668.0
2018-03-20 14:05:00,29.25,29.26,29.23,29.23,305844.0,26.0001,26.009,25.9823,25.9823,305844.0
2018-03-20 14:10:00,29.23,29.24,29.22,29.22,226698.0,25.9823,25.9912,25.9734,25.9734,226698.0
2018-03-20 14:15:00,29.22,29.24,29.22,29.24,98028.0,25.9734,25.9912,25.9734,25.9912,98028.0
2018-03-20 14:20:00,29.24,29.25,29.23,29.24,68367.0,25.9912,26.0001,25.9823,25.9912,68367.0
2018-03-20 14:25:00,29.24,29.24,29.22,29.24,93072.0,25.9912,25.9912,25.9734,25.9912,93072.0
2018-03-20 14:30:00,29.24,29.26,29.23,29.24,205434.0,25.9912,26.009,25.9823,25.9912,205434.0
2018-03-20 14:35:00,29.24,29.27,29.24,29.27,101427.0,25.9912,26.0178,25.9912,26.0178,101427.0
2018-03-20 14:40:00,29.28,29.28,29.25,29.28,156732.0,26.0267,26.0267,26.0001,26.0267,156732.0
2018-03-20 14:45:00,29.28,29.28,29.27,29.27,163437.0,26.0267,26.0267,26.0178,26.0178,163437.0
2018-03-20 14:50:00,29.27,29.3,29.27,29.29,163059.0,26.0178,26.0445,26.0178,26.0356,163059.0
2018-03-20 14:55:00,29.29,29.33,29.29,29.32,749730.0,26.0356,26.0712,26.0356,26.0623,749730.0
2018-03-20 15:00:00,29.32,29.37,29.31,29.34,624687.0,26.0623,26.1067,26.0534,26.0801,624687.0
2018-03-20 15:05:00,29.34,29.37,29.33,29.33,277413.0,26.0801,26.1067,26.0712,26.0712,277413.0
2018-03-20 15:10:00,29.33,29.36,29.33,29.35,402324.0,26.0712,26.0978,26.0712,26.089,402324.0
2018-03-20 15:15:00,29.35,29.36,29.3,29.31,331902.0,26.089,26.0978,26.0445,26.0534,331902.0
2018-03-20 15:20:00,29.31,29.34,29.31,29.33,151626.0,26.0534,26.0801,26.0534,26.0712,151626.0
2018-03-20 15:25:00,29.33,29.34,29.32,29.33,168558.0,26.0712,26.0801,26.0623,26.0712,168558.0
2018-03-20 15:30:00,29.32,29.36,29.32,29.35,295920.0,26.0623,26.0978,26.0623,26.089,295920.0
2018-03-20 15:35:00,29.35,29.37,29.31,29.33,398292.0,26.089,26.1067,26.0534,26.0712,398292.0
2018-03-20 15:40:00,29.33,29.34,29.32,29.33,290661.0,26.0712,26.0801,26.0623,26.0712,290661.0
2018-03-20 15:45:00,29.33,29.33,29.31,29.33,329367.0,26.0712,26.0712,26.0534,26.0712,329367.0
2018-03-20 15:50:00,29.33,29.33,29.32,29.32,417042.0,26.0712,26.0712,26.0623,26.0623,417042.0
2018-03-20 15:55:00,29.32,29.34,29.31,29.32,949059.0,26.0623,26.0801,26.0534,26.0623,949059.0
2018-03-21 09:30:00,29.3,29.33,29.25,29.25,506394.0,26.0445,26.0712,26.0001,26.0001,506394.0
2018-03-21 09:35:00,29.26,29.3,29.23,29.26,332271.0,26.009,26.0445,25.9823,26.009,332271.0
2018-03-21 09:40:00,29.27,29.3,29.24,29.25,469797.0,26.0178,26.0445,25.9912,26.0001,469797.0
2018-03-21 09:45:00,29.25,29.31,29.23,29.27,467223.0,26.0001,26.0534,25.9823,26.0178,467223.0
2018-03-21 09:50:00,29.26,29.27,29.24,29.26,250719.0,26.009,26.0178,25.9912,26.009,250719.0
2018-03-21 09:55:00,29.26,29.29,29.24,29.28,162450.0,26.009,26.0356,25.9912,26.0267,162450.0
2018-03-21 10:00:00,29.27,29.3,29.27,29.3,203394.0,26.0178,26.0445,26.0178,26.0445,203394.0
2018-03-21 10:05:00,29.3,29.38,29.29,29.38,277851.0,26.0445,26.1156,26.0356,26.1156,277851.0
2018-03-21 10:10:00,29.38,29.49,29.37,29.48,652170.0,26.1156,26.2134,26.1067,26.2045,652170.0
2018-03-21 10:15:00,29.48,29.51,29.45,29.5,429375.0,26.2045,26.2312,26.1778,26.2223,429375.0
2018-03-21 10:20:00,29.5,29.5,29.45,29.48,287742.0,26.2223,26.2223,26.1778,26.2045,287742.0
2018-03-21 10:25:00,29.48,29.5,29.47,29.48,251847.0,26.2045,26.2223,26.1956,26.2045,251847.0
2018-03-21 10:30:00,29.48,29.5,29.46,29.47,293106.0,26.2045,26.2223,26.1867,26.1956,293106.0
2018-03-21 10:35:00,29.47,29.52,29.46,29.51,417324.0,26.1956,26.2401,26.1867,26.2312,417324.0
2018-03-21 10:40:00,29.51,29.54,29.5,29.54,291696.0,26.2312,26.2578,26.2223,26.2578,291696.0
2018-03-21 10:45:00,29.54,29.56,29.52,29.54,285441.0,26.2578,26.2756,26.2401,26.2578,285441.0
2018-03-21 10:50:00,29.54,29.58,29.5,29.51,618054.0,26.2578,26.2934,26.2223,26.2312,618054.0
2018-03-21 10:55:00,29.51,29.55,29.5,29.53,413442.0,26.2312,26.2667,26.2223,26.249,413442.0
2018-03-21 11:00:00,29.53,29.56,29.51,29.52,403722.0,26.249,26.2756,26.2312,26.2401,403722.0
2018-03-21 11:05:00,29.53,29.53,29.47,29.5,227175.0,26.249,26.249,26.1956,26.2223,227175.0
2018-03-21 11:10:00,29.5,29.53,29.5,29.51,299478.0,26.2223,26.249,26.2223,26.2312,299478.0
2018-03-21 11:15:00,29.51,29.52,29.51,29.51,186777.0,26.2312,26.2401,26.2312,26.2312,186777.0
2018-03-21 11:20:00,29.51,29.53,29.48,29.52,232050.0,26.2312,26.249,26.2045,26.2401,232050.0
2018-03-21 11:25:00,29.52,29.56,29.52,29.54,354657.0,26.2401,26.2756,26.2401,26.2578,354657.0
2018-03-21 11:30:00,29.55,29.57,29.54,29.57,344835.0,26.2667,26.2845,26.2578,26.2845,344835.0
2018-03-21 11:35:00,29.57,29.61,29.56,29.61,530286.0,26.2845,26.3201,26.2756,26.3201,530286.0
2018-03-21 11:40:00,29.61,29.66,29.6,29.66,276135.0,26.3201,26.3645,26.3112,26.3645,276135.0
2018-03-21 11:45:00,29.66,29.68,29.64,29.67,264765.0,26.3645,26.3823,26.3467,26.3734,264765.0
2018-03-21 11:50:00,29.67,29.75,29.65,29.75,386016.0,26.3734,26.4445,26.3556,26.4445,386016.0
2018-03-21 11:55:00,29.75,29.85,29.74,29.84,715602.0,26.4445,26.5334,26.4356,26.5245,715602.0
2018-03-21 12:00:00,29.83,29.83,29.72,29.75,578244.0,26.5156,26.5156,26.4179,26.4445,578244.0
2018-03-21 12:05:00,29.75,29.81,29.72,29.72,761136.0,26.4445,26.4979,26.4179,26.4179,761136.0
2018-03-21 12:10:00,29.72,29.76,29.69,29.71,435075.0,26.4179,26.4534,26.3912,26.409,435075.0
2018-03-21 12:15:00,29.71,29.72,29.68,29.72,121233.0,26.409,26.4179,26.3823,26.4179,121233.0
2018-03-21 12:20:00,29.72,29.77,29.71,29.74,240993.0,26.4179,26.4623,26.409,26.4356,240993.0
2018-03-21 12:25:00,29.74,29.75,29.72,29.73,409542.0,26.4356,26.4445,26.4179,26.4267,409542.0
2018-03-21 12:30:00,29.72,29.73,29.67,29.68,258315.0,26.4179,26.4267,26.3734,26.3823,258315.0
2018-03-21 12:35:00,29.68,29.69,29.66,29.68,131613.0,26.3823,26.3912,26.3645,26.3823,131613.0
2018-03-21 12:40:00,29.68,29.69,29.65,29.67,232713.0,26.3823,26.3912,26.3556,26.3734,232713.0
2018-03-21 12:45:00,29.67,29.7,29.66,29.69,310059.0,26.3734,26.4001,26.3645,26.3912,310059.0
2018-03-21 12:50:00,29.69,29.71,29.68,29.71,254265.0,26.3912,26.409,26.3823,26.409,254265.0
2018-03-21 12:55:00,29.71,29.74,29.68,29.69,391965.0,26.409,26.4356,26.3823,26.3912,391965.0
2018-03-21 13:00:00,29.69,29.71,29.67,29.68,332538.0,26.3912,26.409,26.3734,26.3823,332538.0
2018-03-21 13:05:00,29.68,29.69,29.66,29.67,285381.0,26.3823,26.3912,26.3645,26.3734,285381.0
2018-03-21 13:10:00,29.66,29.69,29.66,29.67,243093.0,26.3645,26.3912,26.3645,26.3734,243093.0
2018-03-21 13:15:00,29.67,29.67,29.63,29.65,165909.0,26.3734,26.3734,26.3379,26.3556,165909.0
2018-03-21 13:20:00,29.65,29.67,29.65,29.66,98784.0,26.3556,26.3734,26.3556,26.3645,98784.0
2018-03-21 13:25:00,29.66,29.68,29.64,29.65,239946.0,26.3645,26.3823,26.3467,26.3556,239946.0
2018-03-21 13:30:00,29.65,29.69,29.65,29.68,248367.0,26.3556,26.3912,26.3556,26.3823,248367.0
2018-03-21 13:35:00,29.68,29.69,29.67,29.68,172929.0,26.3823,26.3912,26.3734,26.3823,172929.0
2018-03-21 13:40:00,29.68,29.7,29.66,29.67,168111.0,26.3823,26.4001,26.3645,26.3734,168111.0
2018-03-21 13:45:00,29.67,29.72,29.67,29.7,488253.0,26.3734,26.4179,26.3734,26.4001,488253.0
2018-03-21 13:50:00,29.7,29.74,29.69,29.74,231381.0,26.4001,26.4356,26.3912,26.4356,231381.0
2018-03-21 13:55:00,29.75,29.79,29.74,29.77,437310.0,26.4445,26.4801,26.4356,26.4623,437310.0
2018-03-21 14:00:00,29.77,29.89,29.66,29.71,1134624.0,26.4623,26.569,26.3645,26.409,1134624.0
2018-03-21 14:05:00,29.7,29.78,29.66,29.72,452763.0,26.4001,26.4712,26.3645,26.4179,452763.0
2018-03-21 14:10:00,29.72,29.72,29.67,29.69,232191.0,26.4179,26.4179,26.3734,26.3912,232191.0
2018-03-21 14:15:00,29.69,29.75,29.69,29.71,194826.0,26.3912,26.4445,26.3912,26.409,194826.0
2018-03-21 14:20:00,29.72,29.72,29.63,29.63,383958.0,26.4179,26.4179,26.3379,26.3379,383958.0
2018-03-21 14:25:00,29.63,29.63,29.54,29.55,280623.0,26.3379,26.3379,26.2578,26.2667,280623.0
2018-03-21 14:30:00,29.55,29.58,29.51,29.56,269211.0,26.2667,26.2934,26.2312,26.2756,269211.0
2018-03-21 14:35:00,29.55,29.58,29.48,29.49,307770.0,26.2667,26.2934,26.2045,26.2134,307770.0
2018-03-21 14:40:00,29.49,29.55,29.47,29.54,396477.0,26.2134,26.2667,26.1956,26.2578,396477.0
2018-03-21 14:45:00,29.54,29.54,29.44,29.45,534105.0,26.2578,26.2578,26.169,26.1778,534105.0
2018-03-21 14:50:00,29.44,29.46,29.41,29.46,891045.0,26.169,26.1867,26.1423,26.1867,891045.0
2018-03-21 14:55:00,29.46,29.5,29.43,29.46,159795.0,26.1867,26.2223,26.1601,26.1867,159795.0
2018-03-21 15:00:00,29.46,29.57,29.45,29.55,229401.0,26.1867,26.2845,26.1778,26.2667,229401.0
2018-03-21 15:05:00,29.54,29.55,29.48,29.54,204903.0,26.2578,26.2667,26.2045,26.2578,204903.0
2018-03-21 15:10:00,29.55,29.6,29.51,29.6,192489.0,26.2667,26.3112,26.2312,26.3112,192489.0
2018-03-21 15:15:00,29.61,29.61,29.53,29.54,278532.0,26.3201,26.3201,26.249,26.2578,278532.0
2018-03-21 15:20:00,29.53,29.56,29.5,29.51,248610.0,26.249,26.2756,26.2223,26.2312,248610.0
2018-03-21 15:25:00,29.51,29.51,29.46,29.47,186273.0,26.2312,26.2312,26.1867,26.1956,186273.0
2018-03-21 15:30:00,29.47,29.51,29.45,29.5,269001.0,26.1956,26.2312,26.1778,26.2223,269001.0
2018-03-21 15:35:00,29.5,29.55,29.5,29.53,206859.0,26.2223,26.2667,26.2223,26.249,206859.0
2018-03-21 15:40:00,29.53,29.53,29.47,29.49,363150.0,26.249,26.249,26.1956,26.2134,363150.0
2018-03-21 15:45:00,29.49,29.52,29.47,29.49,393858.0,26.2134,26.2401,26.1956,26.2134,393858.0
2018-03-21 15:50:00,29.49,29.5,29.44,29.48,482490.0,26.2134,26.2223,26.169,26.2045,482490.0
2018-03-21 15:55:00,29.48,29.48,29.39,29.4,1780227.0,26.2045,26.2045,26.1245,26.1334,1780227.0
2018-03-22 09:30:00,29.18,29.23,29.1,29.21,746607.0,25.9378,25.9823,25.8667,25.9645,746607.0
2018-03-22 09:35:00,29.2,29.31,29.18,29.27,247395.0,25.9556,26.0534,25.9378,26.0178,247395.0
2018-03-22 09:40:00,29.28,29.31,29.23,29.31,197601.0,26.0267,26.0534,25.9823,26.0534,197601.0
2018-03-22 09:45:00,29.31,29.37,29.19,29.34,584370.0,26.0534,26.1067,25.9467,26.0801,584370.0
2018-03-22 09:50:00,29.33,29.36,29.29,29.34,386583.0,26.0712,26.0978,26.0356,26.0801,386583.0
2018-03-22 09:55:00,29.34,29.38,29.28,29.3,328482.0,26.0801,26.1156,26.0267,26.0445,328482.0
2018-03-22 10:00:00,29.3,29.32,29.26,29.3,280806.0,26.0445,26.0623,26.009,26.0445,280806.0
2018-03-22 10:05:00,29.29,29.3,29.24,29.26,165438.0,26.0356,26.0445,25.9912,26.009,165438.0
2018-03-22 10:10:00,29.25,29.3,29.23,29.29,196734.0,26.0001,26.0445,25.9823,26.0356,196734.0
2018-03-22 10:15:00,29.29,29.3,29.24,29.28,311829.0,26.0356,26.0445,25.9912,26.0267,311829.0
2018-03-22 10:20:00,29.28,29.28,29.24,29.24,189669.0,26.0267,26.0267,25.9912,25.9912,189669.0
2018-03-22 10:25:00,29.24,29.25,29.21,29.21,199911.0,25.9912,26.0001,25.9645,25.9645,199911.0
2018-03-22 10:30:00,29.21,29.21,29.14,29.17,375258.0,25.9645,25.9645,25.9023,25.929,375258.0
2018-03-22 10:35:00,29.17,29.17,29.15,29.16,271809.0,25.929,25.929,25.9112,25.9201,271809.0
2018-03-22 10:40:00,29.16,29.16,29.15,29.16,137370.0,25.9201,25.9201,25.9112,25.9201,137370.0
2018-03-22 10:45:00,29.15,29.16,29.08,29.14,501225.0,25.9112,25.9201,25.849,25.9023,501225.0
2018-03-22 10:50:00,29.14,29.14,29.1,29.11,186060.0,25.9023,25.9023,25.8667,25.8756,186060.0
2018-03-22 10:55:00,29.11,29.12,29.08,29.12,401637.0,25.8756,25.8845,25.849,25.8845,401637.0
2018-03-22 11:00:00,29.12,29.17,29.11,29.11,179496.0,25.8845,25.929,25.8756,25.8756,179496.0
2018-03-22 11:05:00,29.11,29.13,29.1,29.12,173190.0,25.8756,25.8934,25.8667,25.8845,173190.0
2018-03-22 11:10:00,29.12,29.15,29.12,29.13,129375.0,25.8845,25.9112,25.8845,25.8934,129375.0
2018-03-22 11:15:00,29.13,29.13,29.09,29.12,148305.0,25.8934,25.8934,25.8578,25.8845,148305.0
2018-03-22 11:20:00,29.12,29.12,29.07,29.08,119766.0,25.8845,25.8845,25.8401,25.849,119766.0
2018-03-22 11:25:00,29.08,29.09,29.05,29.08,165021.0,25.849,25.8578,25.8223,25.849,165021.0
2018-03-22 11:30:00,29.08,29.12,29.08,29.1,154860.0,25.849,25.8845,25.849,25.8667,154860.0
2018-03-22 11:35:00,29.1,29.1,29.04,29.05,134475.0,25.8667,25.8667,25.8134,25.8223,134475.0
2018-03-22 11:40:00,29.05,29.06,29.02,29.05,176130.0,25.8223,25.8312,25.7956,25.8223,176130.0
2018-03-22 11:45:00,29.04,29.08,29.02,29.06,168054.0,25.8134,25.849,25.7956,25.8312,168054.0
2018-03-22 11:50:00,29.06,29.1,29.06,29.09,198231.0,25.8312,25.8667,25.8312,25.8578,198231.0
2018-03-22 11:55:00,29.09,29.1,29.02,29.02,137334.0,25.8578,25.8667,25.7956,25.7956,137334.0
2018-03-22 12:00:00,29.03,29.07,29.0,29.07,313299.0,25.8045,25.8401,25.7778,25.8401,313299.0
2018-03-22 12:05:00,29.08,29.1,29.07,29.08,129417.0,25.849,25.8667,25.8401,25.849,129417.0
2018-03-22 12:10:00,29.07,29.1,29.05,29.06,135906.0,25.8401,25.8667,25.8223,25.8312,135906.0
2018-03-22 12:15:00,29.05,29.18,29.04,29.13,331611.0,25.8223,25.9378,25.8134,25.8934,331611.0
2018-03-22 12:20:00,29.13,29.16,29.11,29.13,185544.0,25.8934,25.9201,25.8756,25.8934,185544.0
2018-03-22 12:25:00,29.13,29.21,29.12,29.21,199476.0,25.8934,25.9645,25.8845,25.9645,199476.0
2018-03-22 12:30:00,29.21,29.26,29.17,29.24,154884.0,25.9645,26.009,25.929,25.9912,154884.0
2018-03-22 12:35:00,29.25,29.26,29.19,29.19,172266.0,26.0001,26.009,25.9467,25.9467,172266.0
2018-03-22 12:40:00,29.19,29.21,29.14,29.14,103905.0,25.9467,25.9645,25.9023,25.9023,103905.0
2018-03-22 12:45:00,29.14,29.18,29.12,29.15,151791.0,25.9023,25.9378,25.8845,25.9112,151791.0
2018-03-22 12:50:00,29.16,29.2,29.14,29.16,126654.0,25.9201,25.9556,25.9023,25.9201,126654.0
2018-03-22 12:55:00,29.16,29.17,29.11,29.15,397077.0,25.9201,25.929,25.8756,25.9112,397077.0
2018-03-22 13:00:00,29.15,29.15,29.1,29.13,245367.0,25.9112,25.9112,25.8667,25.8934,245367.0
2018-03-22 13:05:00,29.13,29.16,29.12,29.16,236712.0,25.8934,25.9201,25.8845,25.9201,236712.0
2018-03-22 13:10:00,29.16,29.21,29.15,29.21,140112.0,25.9201,25.9645,25.9112,25.9645,140112.0
2018-03-22 13:15:00,29.22,29.24,29.19,29.2,226368.0,25.9734,25.9912,25.9467,25.9556,226368.0
2018-03-22 13:20:00,29.19,29.24,29.16,29.22,241245.0,25.9467,25.9912,25.9201,25.9734,241245.0
2018-03-22 13:25:00,29.22,29.31,29.22,29.31,262761.0,25.9734,26.0534,25.9734,26.0534,262761.0
2018-03-22 13:30:00,29.3,29.33,29.3,29.33,281643.0,26.0445,26.0712,26.0445,26.0712,281643.0
2018-03-22 13:35:00,29.33,29.36,29.31,29.32,280599.0,26.0712,26.0978,26.0534,26.0623,280599.0
2018-03-22 13:40:00,29.32,29.33,29.29,29.33,162933.0,26.0623,26.0712,26.0356,26.0712,162933.0
2018-03-22 13:45:00,29.32,29.36,29.32,29.35,321678.0,26.0623,26.0978,26.0623,26.089,321678.0
2018-03-22 13:50:00,29.35,29.37,29.34,29.36,335388.0,26.089,26.1067,26.0801,26.0978,335388.0
2018-03-22 13:55:00,29.36,29.39,29.34,29.37,497910.0,26.0978,26.1245,26.0801,26.1067,497910.0
2018-03-22 14:00:00,29.37,29.42,29.37,29.39,687804.0,26.1067,26.1512,26.1067,26.1245,687804.0
2018-03-22 14:05:00,29.4,29.4,29.35,29.35,595902.0,26.1334,26.1334,26.089,26.089,595902.0
2018-03-22 14:10:00,29.35,29.39,29.34,29.38,333810.0,26.089,26.1245,26.0801,26.1156,333810.0
2018-03-22 14:15:00,29.38,29.39,29.34,29.34,276948.0,26.1156,26.1245,26.0801,26.0801,276948.0
2018-03-22 14:20:00,29.34,29.34,29.29,29.29,284217.0,26.0801,26.0801,26.0356,26.0356,284217.0
2018-03-22 14:25:00,29.29,29.3,29.24,29.24,163935.0,26.0356,26.0445,25.9912,25.9912,163935.0
2018-03-22 14:30:00,29.24,29.28,29.22,29.27,452052.0,25.9912,26.0267,25.9734,26.0178,452052.0
2018-03-22 14:35:00,29.27,29.32,29.27,29.32,161754.0,26.0178,26.0623,26.0178,26.0623,161754.0
2018-03-22 14:40:00,29.32,29.34,29.29,29.33,154287.0,26.0623,26.0801,26.0356,26.0712,154287.0
2018-03-22 14:45:00,29.33,29.34,29.3,29.31,190512.0,26.0712,26.0801,26.0445,26.0534,190512.0
2018-03-22 14:50:00,29.31,29.31,29.27,29.27,183849.0,26.0534,26.0534,26.0178,26.0178,183849.0
2018-03-22 14:55:00,29.27,29.27,29.23,29.24,160020.0,26.0178,26.0178,25.9823,25.9912,160020.0
2018-03-22 15:00:00,29.24,29.33,29.23,29.3,171297.0,25.9912,26.0712,25.9823,26.0445,171297.0
2018-03-22 15:05:00,29.3,29.32,29.27,29.28,286020.0,26.0445,26.0623,26.0178,26.0267,286020.0
2018-03-22 15:10:00,29.28,29.28,29.22,29.23,190038.0,26.0267,26.0267,25.9734,25.9823,190038.0
2018-03-22 15:15:00,29.23,29.23,29.17,29.18,253479.0,25.9823,25.9823,25.929,25.9378,253479.0
2018-03-22 15:20:00,29.18,29.24,29.17,29.21,197292.0,25.9378,25.9912,25.929,25.9645,197292.0
2018-03-22 15:25:00,29.21,29.22,29.15,29.17,192807.0,25.9645,25.9734,25.9112,25.929,192807.0
2018-03-22 15:30:00,29.17,29.18,29.14,29.16,598140.0,25.929,25.9378,25.9023,25.9201,598140.0
2018-03-22 15:35:00,29.16,29.16,29.12,29.12,251793.0,25.9201,25.9201,25.8845,25.8845,251793.0
2018-03-22 15:40:00,29.12,29.12,29.08,29.1,400707.0,25.8845,25.8845,25.849,25.8667,400707.0
2018-03-22 15:45:00,29.11,29.12,29.05,29.11,1248912.0,25.8756,25.8845,25.8223,25.8756,1248912.0
2018-03-22 15:50:00,29.12,29.18,29.1,29.13,862434.0,25.8845,25.9378,25.8667,25.8934,862434.0
2018-03-22 15:55:00,29.12,29.14,29.05,29.05,1595592.0,25.8845,25.9023,25.8223,25.8223,1595592.0
2018-03-23 09:30:00,29.12,29.25,29.07,29.2,540570.0,25.8845,26.0001,25.8401,25.9556,540570.0
2018-03-23 09:35:00,29.2,29.24,29.11,29.15,206436.0,25.9556,25.9912,25.8756,25.9112,206436.0
2018-03-23 09:40:00,29.14,29.15,29.06,29.06,212745.0,25.9023,25.9112,25.8312,25.8312,212745.0
2018-03-23 09:45:00,29.06,29.08,29.01,29.02,206073.0,25.8312,25.849,25.7867,25.7956,206073.0
2018-03-23 09:50:00,29.03,29.06,28.99,29.01,396105.0,25.8045,25.8312,25.769,25.7867,396105.0
2018-03-23 09:55:00,29.01,29.04,29.0,29.02,231963.0,25.7867,25.8134,25.7778,25.7956,231963.0
2018-03-23 10:00:00,29.02,29.08,29.01,29.05,173241.0,25.7956,25.849,25.7867,25.8223,173241.0
2018-03-23 10:05:00,29.05,29.06,29.0,29.04,276885.0,25.8223,25.8312,25.7778,25.8134,276885.0
2018-03-23 10:10:00,29.03,29.09,29.0,29.01,303525.0,25.8045,25.8578,25.7778,25.7867,303525.0
2018-03-23 10:15:00,29.01,29.05,28.98,28.99,391392.0,25.7867,25.8223,25.7601,25.769,391392.0
2018-03-23 10:20:00,29.0,29.02,28.95,28.97,378912.0,25.7778,25.7956,25.7334,25.7512,378912.0
2018-03-23 10:25:00,28.97,29.0,28.96,28.96,328935.0,25.7512,25.7778,25.7423,25.7423,328935.0
2018-03-23 10:30:00,28.97,28.99,28.95,28.98,212304.0,25.7512,25.769,25.7334,25.7601,212304.0
2018-03-23 10:35:00,28.98,28.99,28.95,28.96,183501.0,25.7601,25.769,25.7334,25.7423,183501.0
2018-03-23 10:40:00,28.96,29.02,28.95,28.96,359043.0,25.7423,25.7956,25.7334,25.7423,359043.0
2018-03-23 10:45:00,28.97,28.99,28.94,28.96,397434.0,25.7512,25.769,25.7245,25.7423,397434.0
2018-03-23 10:50:00,28.96,28.98,28.91,28.97,327123.0,25.7423,25.7601,25.6978,25.7512,327123.0
2018-03-23 10:55:00,28.98,28.99,28.94,28.99,139458.0,25.7601,25.769,25.7245,25.769,139458.0
2018-03-23 11:00:00,28.99,29.02,28.95,28.98,172206.0,25.769,25.7956,25.7334,25.7601,172206.0
2018-03-23 11:05:00,28.99,28.99,28.95,28.96,124800.0,25.769,25.769,25.7334,25.7423,124800.0
2018-03-23 11:10:00,28.96,28.97,28.94,28.97,316056.0,25.7423,25.7512,25.7245,25.7512,316056.0
2018-03-23 11:15:00,28.96,29.01,28.96,28.97,107517.0,25.7423,25.7867,25.7423,25.7512,107517.0
2018-03-23 11:20:00,28.97,28.98,28.93,28.94,190047.0,25.7512,25.7601,25.7156,25.7245,190047.0
2018-03-23 11:25:00,28.94,29.0,28.93,28.97,215814.0,25.7245,25.7778,25.7156,25.7512,215814.0
2018-03-23 11:30:00,28.96,28.99,28.95,28.95,129582.0,25.7423,25.769,25.7334,25.7334,129582.0
2018-03-23 11:35:00,28.96,28.96,28.88,28.91,210474.0,25.7423,25.7423,25.6712,25.6978,210474.0
2018-03-23 11:40:00,28.91,28.93,28.86,28.87,295539.0,25.6978,25.7156,25.6534,25.6623,295539.0
2018-03-23 11:45:00,28.87,28.88,28.82,28.85,329355.0,25.6623,25.6712,25.6178,25.6445,329355.0
2018-03-23 11:50:00,28.85,28.85,28.79,28.79,197730.0,25.6445,25.6445,25.5912,25.5912,197730.0
2018-03-23 11:55:00,28.79,28.81,28.75,28.77,177570.0,25.5912,25.609,25.5556,25.5734,177570.0
2018-03-23 12:00:00,28.77,28.85,28.76,28.84,226893.0,25.5734,25.6445,25.5645,25.6356,226893.0
2018-03-23 12:05:00,28.84,28.89,28.83,28.86,158307.0,25.6356,25.6801,25.6267,25.6534,158307.0
2018-03-23 12:10:00,28.86,28.87,28.8,28.81,100314.0,25.6534,25.6623,25.6001,25.609,100314.0
2018-03-23 12:15:00,28.8,28.83,28.79,28.82,237420.0,25.6001,25.6267,25.5912,25.6178,237420.0
2018-03-23 12:20:00,28.82,28.87,28.81,28.86,96777.0,25.6178,25.6623,25.609,25.6534,96777.0
2018-03-23 12:25:00,28.86,28.91,28.85,28.88,105660.0,25.6534,25.6978,25.6445,25.6712,105660.0
2018-03-23 12:30:00,28.88,28.89,28.85,28.86,87813.0,25.6712,25.6801,25.6445,25.6534,87813.0
2018-03-23 12:35:00,28.87,28.88,28.83,28.84,257139.0,25.6623,25.6712,25.6267,25.6356,257139.0
2018-03-23 12:40:00,28.84,28.85,28.78,28.8,184182.0,25.6356,25.6445,25.5823,25.6001,184182.0
2018-03-23 12:45:00,28.8,28.85,28.79,28.84,96072.0,25.6001,25.6445,25.5912,25.6356,96072.0
2018-03-23 12:50:00,28.84,28.88,28.83,28.86,114162.0,25.6356,25.6712,25.6267,25.6534,114162.0
2018-03-23 12:55:00,28.87,28.87,28.84,28.85,145296.0,25.6623,25.6623,25.6356,25.6445,145296.0
2018-03-23 13:00:00,28.84,28.87,28.82,28.85,138063.0,25.6356,25.6623,25.6178,25.6445,138063.0
2018-03-23 13:05:00,28.85,28.92,28.85,28.91,165936.0,25.6445,25.7067,25.6445,25.6978,165936.0
2018-03-23 13:10:00,28.91,28.93,28.89,28.91,167100.0,25.6978,25.7156,25.6801,25.6978,167100.0
2018-03-23 13:15:00,28.91,28.92,28.89,28.92,128532.0,25.6978,25.7067,25.6801,25.7067,128532.0
2018-03-23 13:20:00,28.92,29.01,28.9,29.01,196938.0,25.7067,25.7867,25.689,25.7867,196938.0
2018-03-23 13:25:00,29.01,29.01,28.94,28.98,109710.0,25.7867,25.7867,25.7245,25.7601,109710.0
2018-03-23 13:30:00,28.97,29.03,28.97,28.98,161709.0,25.7512,25.8045,25.7512,25.7601,161709.0
2018-03-23 13:35:00,28.98,28.98,28.94,28.95,111531.0,25.7601,25.7601,25.7245,25.7334,111531.0
2018-03-23 13:40:00,28.95,28.95,28.92,28.93,91671.0,25.7334,25.7334,25.7067,25.7156,91671.0
2018-03-23 13:45:00,28.93,28.99,28.92,28.99,143031.0,25.7156,25.769,25.7067,25.769,143031.0
2018-03-23 13:50:00,28.98,29.07,28.98,29.06,231720.0,25.7601,25.8401,25.7601,25.8312,231720.0
2018-03-23 13:55:00,29.06,29.06,28.98,29.0,128979.0,25.8312,25.8312,25.7601,25.7778,128979.0
2018-03-23 14:00:00,29.0,29.03,28.99,29.0,117378.0,25.7778,25.8045,25.769,25.7778,117378.0
2018-03-23 14:05:00,29.0,29.01,28.96,28.97,91773.0,25.7778,25.7867,25.7423,25.7512,91773.0
2018-03-23 14:10:00,28.97,28.97,28.92,28.93,104577.0,25.7512,25.7512,25.7067,25.7156,104577.0
2018-03-23 14:15:00,28.93,28.94,28.9,28.91,186465.0,25.7156,25.7245,25.689,25.6978,186465.0
2018-03-23 14:20:00,28.91,28.93,28.85,28.87,257382.0,25.6978,25.7156,25.6445,25.6623,257382.0
2018-03-23 14:25:00,28.87,28.89,28.85,28.88,116655.0,25.6623,25.6801,25.6445,25.6712,116655.0
2018-03-23 14:30:00,28.88,28.9,28.85,28.86,162348.0,25.6712,25.689,25.6445,25.6534,162348.0
2018-03-23 14:35:00,28.87,28.88,28.83,28.84,111528.0,25.6623,25.6712,25.6267,25.6356,111528.0
2018-03-23 14:40:00,28.84,28.87,28.84,28.85,124227.0,25.6356,25.6623,25.6356,25.6445,124227.0
2018-03-23 14:45:00,28.85,28.85,28.77,28.78,227100.0,25.6445,25.6445,25.5734,25.5823,227100.0
2018-03-23 14:50:00,28.78,28.79,28.74,28.77,153834.0,25.5823,25.5912,25.5467,25.5734,153834.0
2018-03-23 14:55:00,28.77,28.77,28.64,28.65,458775.0,25.5734,25.5734,25.4578,25.4667,458775.0
2018-03-23 15:00:00,28.66,28.68,28.6,28.62,250512.0,25.4756,25.4934,25.4223,25.4401,250512.0
2018-03-23 15:05:00,28.61,28.66,28.58,28.6,385551.0,25.4312,25.4756,25.4045,25.4223,385551.0
2018-03-23 15:10:00,28.6,28.67,28.58,28.65,300357.0,25.4223,25.4845,25.4045,25.4667,300357.0
2018-03-23 15:15:00,28.66,28.75,28.66,28.69,290658.0,25.4756,25.5556,25.4756,25.5023,290658.0
2018-03-23 15:20:00,28.69,28.69,28.61,28.61,365901.0,25.5023,25.5023,25.4312,25.4312,365901.0
2018-03-23 15:25:00,28.61,28.65,28.59,28.63,244308.0,25.4312,25.4667,25.4134,25.449,244308.0
2018-03-23 15:30:00,28.62,28.64,28.59,28.61,330216.0,25.4401,25.4578,25.4134,25.4312,330216.0
2018-03-23 15:35:00,28.61,28.63,28.56,28.61,508890.0,25.4312,25.449,25.3867,25.4312,508890.0
2018-03-23 15:40:00,28.61,28.62,28.52,28.53,555192.0,25.4312,25.4401,25.3512,25.3601,555192.0
2018-03-23 15:45:00,28.53,28.55,28.5,28.52,997812.0,25.3601,25.3778,25.3334,25.3512,997812.0
2018-03-23 15:50:00,28.52,28.52,28.43,28.46,1020354.0,25.3512,25.3512,25.2712,25.2978,1020354.0
2018-03-23 15:55:00,28.45,28.51,28.45,28.47,1162383.0,25.289,25.3423,25.289,25.3067,1162383.0
2018-03-26 09:30:00,28.74,28.87,28.7,28.78,848295.0,25.5467,25.6623,25.5112,25.5823,848295.0
2018-03-26 09:35:00,28.78,28.89,28.76,28.86,407937.0,25.5823,25.6801,25.5645,25.6534,407937.0
2018-03-26 09:40:00,28.86,28.91,28.83,28.9,362844.0,25.6534,25.6978,25.6267,25.689,362844.0
2018-03-26 09:45:00,28.9,28.91,28.86,28.88,309408.0,25.689,25.6978,25.6534,25.6712,309408.0
2018-03-26 09:50:00,28.88,28.96,28.88,28.9,294846.0,25.6712,25.7423,25.6712,25.689,294846.0
2018-03-26 09:55:00,28.91,28.93,28.84,28.91,222906.0,25.6978,25.7156,25.6356,25.6978,222906.0
2018-03-26 10:00:00,28.9,28.92,28.86,28.88,225165.0,25.689,25.7067,25.6534,25.6712,225165.0
2018-03-26 10:05:00,28.88,28.89,28.83,28.88,172989.0,25.6712,25.6801,25.6267,25.6712,172989.0
2018-03-26 10:10:00,28.88,28.9,28.87,28.87,157872.0,25.6712,25.689,25.6623,25.6623,157872.0
2018-03-26 10:15:00,28.87,28.93,28.87,28.92,227685.0,25.6623,25.7156,25.6623,25.7067,227685.0
2018-03-26 10:20:00,28.93,28.95,28.92,28.92,212691.0,25.7156,25.7334,25.7067,25.7067,212691.0
2018-03-26 10:25:00,28.91,28.97,28.91,28.94,192657.0,25.6978,25.7512,25.6978,25.7245,192657.0
2018-03-26 10:30:00,28.94,28.94,28.88,28.92,220905.0,25.7245,25.7245,25.6712,25.7067,220905.0
2018-03-26 10:35:00,28.92,28.95,28.91,28.95,117333.0,25.7067,25.7334,25.6978,25.7334,117333.0
2018-03-26 10:40:00,28.95,28.98,28.92,28.93,146082.0,25.7334,25.7601,25.7067,25.7156,146082.0
2018-03-26 10:45:00,28.93,28.94,28.89,28.94,161823.0,25.7156,25.7245,25.6801,25.7245,161823.0
2018-03-26 10:50:00,28.93,28.93,28.83,28.85,294111.0,25.7156,25.7156,25.6267,25.6445,294111.0
2018-03-26 10:55:00,28.84,28.88,28.81,28.82,193164.0,25.6356,25.6712,25.609,25.6178,193164.0
2018-03-26 11:00:00,28.82,28.83,28.79,28.8,262839.0,25.6178,25.6267,25.5912,25.6001,262839.0
2018-03-26 11:05:00,28.8,28.8,28.74,28.79,185799.0,25.6001,25.6001,25.5467,25.5912,185799.0
2018-03-26 11:10:00,28.79,28.81,28.76,28.8,226380.0,25.5912,25.609,25.5645,25.6001,226380.0
2018-03-26 11:15:00,28.8,28.8,28.72,28.73,124650.0,25.6001,25.6001,25.529,25.5378,124650.0
2018-03-26 11:20:00,28.73,28.8,28.71,28.79,185664.0,25.5378,25.6001,25.5201,25.5912,185664.0
2018-03-26 11:25:00,28.79,28.79,28.74,28.75,114180.0,25.5912,25.5912,25.5467,25.5556,114180.0
2018-03-26 11:30:00,28.75,28.79,28.72,28.75,111456.0,25.5556,25.5912,25.529,25.5556,111456.0
2018-03-26 11:35:00,28.75,28.78,28.74,28.76,114819.0,25.5556,25.5823,25.5467,25.5645,114819.0
2018-03-26 11:40:00,28.77,28.81,28.77,28.78,98166.0,25.5734,25.609,25.5734,25.5823,98166.0
2018-03-26 11:45:00,28.78,28.8,28.77,28.79,85893.0,25.5823,25.6001,25.5734,25.5912,85893.0
2018-03-26 11:50:00,28.78,28.82,28.77,28.78,111204.0,25.5823,25.6178,25.5734,25.5823,111204.0
2018-03-26 11:55:00,28.78,28.79,28.75,28.79,132069.0,25.5823,25.5912,25.5556,25.5912,132069.0
2018-03-26 12:00:00,28.8,28.8,28.76,28.76,216111.0,25.6001,25.6001,25.5645,25.5645,216111.0
2018-03-26 12:05:00,28.76,28.83,28.76,28.83,122568.0,25.5645,25.6267,25.5645,25.6267,122568.0
2018-03-26 12:10:00,28.83,28.9,28.83,28.89,190884.0,25.6267,25.689,25.6267,25.6801,190884.0
2018-03-26 12:15:00,28.89,28.9,28.86,28.89,105939.0,25.6801,25.689,25.6534,25.6801,105939.0
2018-03-26 12:20:00,28.88,28.93,28.88,28.92,140673.0,25.6712,25.7156,25.6712,25.7067,140673.0
2018-03-26 12:25:00,28.92,28.96,28.92,28.92,228291.0,25.7067,25.7423,25.7067,25.7067,228291.0
2018-03-26 12:30:00,28.91,28.94,28.91,28.93,104637.0,25.6978,25.7245,25.6978,25.7156,104637.0
2018-03-26 12:35:00,28.93,28.96,28.93,28.93,136539.0,25.7156,25.7423,25.7156,25.7156,136539.0
2018-03-26 12:40:00,28.93,28.95,28.93,28.94,148275.0,25.7156,25.7334,25.7156,25.7245,148275.0
2018-03-26 12:45:00,28.94,28.95,28.91,28.93,99612.0,25.7245,25.7334,25.6978,25.7156,99612.0
2018-03-26 12:50:00,28.93,28.95,28.89,28.89,113490.0,25.7156,25.7334,25.6801,25.6801,113490.0
2018-03-26 12:55:00,28.89,28.92,28.89,28.91,52986.0,25.6801,25.7067,25.6801,25.6978,52986.0
2018-03-26 13:00:00,28.91,28.96,28.9,28.94,85545.0,25.6978,25.7423,25.689,25.7245,85545.0
2018-03-26 13:05:00,28.94,28.95,28.92,28.93,105306.0,25.7245,25.7334,25.7067,25.7156,105306.0
2018-03-26 13:10:00,28.94,28.96,28.92,28.96,109113.0,25.7245,25.7423,25.7067,25.7423,109113.0
2018-03-26 13:15:00,28.95,29.01,28.95,28.98,245385.0,25.7334,25.7867,25.7334,25.7601,245385.0
2018-03-26 13:20:00,28.98,28.99,28.95,28.95,111675.0,25.7601,25.769,25.7334,25.7334,111675.0
2018-03-26 13:25:00,28.95,28.95,28.91,28.91,181311.0,25.7334,25.7334,25.6978,25.6978,181311.0
2018-03-26 13:30:00,28.91,28.92,28.86,28.87,178341.0,25.6978,25.7067,25.6534,25.6623,178341.0
2018-03-26 13:35:00,28.87,28.94,28.87,28.93,98655.0,25.6623,25.7245,25.6623,25.7156,98655.0
2018-03-26 13:40:00,28.94,28.96,28.91,28.92,82686.0,25.7245,25.7423,25.6978,25.7067,82686.0
2018-03-26 13:45:00,28.91,28.96,28.91,28.95,73569.0,25.6978,25.7423,25.6978,25.7334,73569.0
2018-03-26 13:50:00,28.95,28.96,28.91,28.91,75807.0,25.7334,25.7423,25.6978,25.6978,75807.0
2018-03-26 13:55:00,28.91,28.98,28.9,28.97,121158.0,25.6978,25.7601,25.689,25.7512,121158.0
2018-03-26 14:00:00,28.98,29.0,28.95,28.99,68496.0,25.7601,25.7778,25.7334,25.769,68496.0
2018-03-26 14:05:00,29.0,29.02,28.97,29.02,156843.0,25.7778,25.7956,25.7512,25.7956,156843.0
2018-03-26 14:10:00,29.02,29.05,29.02,29.04,198198.0,25.7956,25.8223,25.7956,25.8134,198198.0
2018-03-26 14:15:00,29.04,29.07,29.03,29.07,101532.0,25.8134,25.8401,25.8045,25.8401,101532.0
2018-03-26 14:20:00,29.06,29.07,29.01,29.01,129123.0,25.8312,25.8401,25.7867,25.7867,129123.0
2018-03-26 14:25:00,29.01,29.06,28.99,29.06,197337.0,25.7867,25.8312,25.769,25.8312,197337.0
2018-03-26 14:30:00,29.06,29.08,29.05,29.07,177765.0,25.8312,25.849,25.8223,25.8401,177765.0
2018-03-26 14:35:00,29.07,29.09,29.06,29.08,154803.0,25.8401,25.8578,25.8312,25.849,154803.0
2018-03-26 14:40:00,29.08,29.1,29.07,29.09,123267.0,25.849,25.8667,25.8401,25.8578,123267.0
2018-03-26 14:45:00,29.1,29.1,29.05,29.06,99135.0,25.8667,25.8667,25.8223,25.8312,99135.0
2018-03-26 14:50:00,29.06,29.12,29.06,29.12,123474.0,25.8312,25.8845,25.8312,25.8845,123474.0
2018-03-26 14:55:00,29.12,29.14,29.1,29.1,109179.0,25.8845,25.9023,25.8667,25.8667,109179.0
2018-03-26 15:00:00,29.1,29.13,29.1,29.13,135990.0,25.8667,25.8934,25.8667,25.8934,135990.0
2018-03-26 15:05:00,29.13,29.16,29.12,29.16,160677.0,25.8934,25.9201,25.8845,25.9201,160677.0
2018-03-26 15:10:00,29.16,29.16,29.11,29.12,247278.0,25.9201,25.9201,25.8756,25.8845,247278.0
2018-03-26 15:15:00,29.11,29.15,29.11,29.15,127785.0,25.8756,25.9112,25.8756,25.9112,127785.0
2018-03-26 15:20:00,29.15,29.16,29.14,29.16,122364.0,25.9112,25.9201,25.9023,25.9201,122364.0
2018-03-26 15:25:00,29.16,29.18,29.15,29.18,222096.0,25.9201,25.9378,25.9112,25.9378,222096.0
2018-03-26 15:30:00,29.18,29.23,29.17,29.23,205821.0,25.9378,25.9823,25.929,25.9823,205821.0
2018-03-26 15:35:00,29.22,29.22,29.14,29.15,260484.0,25.9734,25.9734,25.9023,25.9112,260484.0
2018-03-26 15:40:00,29.15,29.19,29.13,29.18,338826.0,25.9112,25.9467,25.8934,25.9378,338826.0
2018-03-26 15:45:00,29.18,29.21,29.17,29.19,521538.0,25.9378,25.9645,25.929,25.9467,521538.0
2018-03-26 15:50:00,29.2,29.2,29.13,29.16,413004.0,25.9556,25.9556,25.8934,25.9201,413004.0
2018-03-26 15:55:00,29.17,29.2,29.14,29.17,1146621.0,25.929,25.9556,25.9023,25.929,1146621.0
2018-03-27 09:30:00,29.32,29.35,29.24,29.28,729189.0,26.0623,26.089,25.9912,26.0267,729189.0
2018-03-27 09:35:00,29.27,29.31,29.24,29.25,284640.0,26.0178,26.0534,25.9912,26.0001,284640.0
2018-03-27 09:40:00,29.24,29.25,29.15,29.18,257811.0,25.9912,26.0001,25.9112,25.9378,257811.0
2018-03-27 09:45:00,29.19,29.19,29.08,29.08,154971.0,25.9467,25.9467,25.849,25.849,154971.0
2018-03-27 09:50:00,29.09,29.15,29.08,29.13,130821.0,25.8578,25.9112,25.849,25.8934,130821.0
2018-03-27 09:55:00,29.13,29.14,29.1,29.12,113427.0,25.8934,25.9023,25.8667,25.8845,113427.0
2018-03-27 10:00:00,29.11,29.12,29.05,29.07,207897.0,25.8756,25.8845,25.8223,25.8401,207897.0
2018-03-27 10:05:00,29.07,29.08,29.01,29.05,271002.0,25.8401,25.849,25.7867,25.8223,271002.0
2018-03-27 10:10:00,29.05,29.05,29.0,29.03,193425.0,25.8223,25.8223,25.7778,25.8045,193425.0
2018-03-27 10:15:00,29.02,29.08,29.01,29.06,101913.0,25.7956,25.849,25.7867,25.8312,101913.0
2018-03-27 10:20:00,29.06,29.07,28.99,28.99,156885.0,25.8312,25.8401,25.769,25.769,156885.0
2018-03-27 10:25:00,28.99,29.04,28.98,29.01,183588.0,25.769,25.8134,25.7601,25.7867,183588.0
2018-03-27 10:30:00,29.0,29.01,28.93,28.93,187353.0,25.7778,25.7867,25.7156,25.7156,187353.0
2018-03-27 10:35:00,28.94,28.99,28.94,28.95,131958.0,25.7245,25.769,25.7245,25.7334,131958.0
2018-03-27 10:40:00,28.95,29.02,28.94,29.01,124938.0,25.7334,25.7956,25.7245,25.7867,124938.0
2018-03-27 10:45:00,29.01,29.03,29.0,29.02,108423.0,25.7867,25.8045,25.7778,25.7956,108423.0
2018-03-27 10:50:00,29.02,29.06,29.02,29.06,96951.0,25.7956,25.8312,25.7956,25.8312,96951.0
2018-03-27 10:55:00,29.06,29.09,29.03,29.05,285210.0,25.8312,25.8578,25.8045,25.8223,285210.0
2018-03-27 11:00:00,29.05,29.05,28.99,29.0,163017.0,25.8223,25.8223,25.769,25.7778,163017.0
2018-03-27 11:05:00,28.99,29.02,28.97,29.01,164727.0,25.769,25.7956,25.7512,25.7867,164727.0
2018-03-27 11:10:00,29.01,29.03,28.96,28.99,146043.0,25.7867,25.8045,25.7423,25.769,146043.0
2018-03-27 11:15:00,28.99,29.02,28.97,29.01,91689.0,25.769,25.7956,25.7512,25.7867,91689.0
2018-03-27 11:20:00,29.01,29.02,28.98,29.01,96354.0,25.7867,25.7956,25.7601,25.7867,96354.0
2018-03-27 11:25:00,29.01,29.03,29.0,29.03,109941.0,25.7867,25.8045,25.7778,25.8045,109941.0
2018-03-27 11:30:00,29.03,29.08,29.03,29.07,152952.0,25.8045,25.849,25.8045,25.8401,152952.0
2018-03-27 11:35:00,29.06,29.07,29.05,29.07,136830.0,25.8312,25.8401,25.8223,25.8401,136830.0
2018-03-27 11:40:00,29.06,29.1,29.06,29.09,155757.0,25.8312,25.8667,25.8312,25.8578,155757.0
2018-03-27 11:45:00,29.09,29.13,29.09,29.1,176445.0,25.8578,25.8934,25.8578,25.8667,176445.0
2018-03-27 11:50:00,29.11,29.12,29.08,29.1,101250.0,25.8756,25.8845,25.849,25.8667,101250.0
2018-03-27 11:55:00,29.1,29.1,29.06,29.08,161298.0,25.8667,25.8667,25.8312,25.849,161298.0
2018-03-27 12:00:00,29.08,29.09,29.07,29.09,147147.0,25.849,25.8578,25.8401,25.8578,147147.0
2018-03-27 12:05:00,29.08,29.09,29.05,29.05,121509.0,25.849,25.8578,25.8223,25.8223,121509.0
2018-03-27 12:10:00,29.05,29.1,29.05,29.1,106515.0,25.8223,25.8667,25.8223,25.8667,106515.0
2018-03-27 12:15:00,29.09,29.12,29.08,29.12,92466.0,25.8578,25.8845,25.849,25.8845,92466.0
2018-03-27 12:20:00,29.13,29.13,29.09,29.1,94974.0,25.8934,25.8934,25.8578,25.8667,94974.0
2018-03-27 12:25:00,29.1,29.1,29.05,29.06,84783.0,25.8667,25.8667,25.8223,25.8312,84783.0
2018-03-27 12:30:00,29.06,29.06,29.01,29.02,136740.0,25.8312,25.8312,25.7867,25.7956,136740.0
2018-03-27 12:35:00,29.02,29.03,29.0,29.01,111321.0,25.7956,25.8045,25.7778,25.7867,111321.0
2018-03-27 12:40:00,29.01,29.05,29.0,29.02,107703.0,25.7867,25.8223,25.7778,25.7956,107703.0
2018-03-27 12:45:00,29.01,29.04,29.0,29.02,101304.0,25.7867,25.8134,25.7778,25.7956,101304.0
2018-03-27 12:50:00,29.03,29.03,28.99,29.01,71883.0,25.8045,25.8045,25.769,25.7867,71883.0
2018-03-27 12:55:00,29.02,29.03,29.0,29.0,135183.0,25.7956,25.8045,25.7778,25.7778,135183.0
2018-03-27 13:00:00,29.0,29.03,29.0,29.02,157452.0,25.7778,25.8045,25.7778,25.7956,157452.0
2018-03-27 13:05:00,29.02,29.04,29.01,29.03,98043.0,25.7956,25.8134,25.7867,25.8045,98043.0
2018-03-27 13:10:00,29.03,29.06,29.01,29.05,113823.0,25.8045,25.8312,25.7867,25.8223,113823.0
2018-03-27 13:15:00,29.05,29.06,28.98,29.01,232002.0,25.8223,25.8312,25.7601,25.7867,232002.0
2018-03-27 13:20:00,29.01,29.01,28.96,28.97,123252.0,25.7867,25.7867,25.7423,25.7512,123252.0
2018-03-27 13:25:00,28.98,28.99,28.96,28.96,78111.0,25.7601,25.769,25.7423,25.7423,78111.0
2018-03-27 13:30:00,28.95,29.0,28.95,28.96,136170.0,25.7334,25.7778,25.7334,25.7423,136170.0
2018-03-27 13:35:00,28.96,28.96,28.9,28.94,200007.0,25.7423,25.7423,25.689,25.7245,200007.0
2018-03-27 13:40:00,28.93,28.94,28.91,28.92,102306.0,25.7156,25.7245,25.6978,25.7067,102306.0
2018-03-27 13:45:00,28.92,28.93,28.87,28.88,202794.0,25.7067,25.7156,25.6623,25.6712,202794.0
2018-03-27 13:50:00,28.87,28.87,28.82,28.84,182331.0,25.6623,25.6623,25.6178,25.6356,182331.0
2018-03-27 13:55:00,28.84,28.88,28.81,28.88,156090.0,25.6356,25.6712,25.609,25.6712,156090.0
2018-03-27 14:00:00,28.88,28.89,28.83,28.85,198846.0,25.6712,25.6801,25.6267,25.6445,198846.0
2018-03-27 14:05:00,28.84,28.89,28.84,28.89,102411.0,25.6356,25.6801,25.6356,25.6801,102411.0
2018-03-27 14:10:00,28.89,28.95,28.88,28.93,165954.0,25.6801,25.7334,25.6712,25.7156,165954.0
2018-03-27 14:15:00,28.94,28.96,28.93,28.95,113781.0,25.7245,25.7423,25.7156,25.7334,113781.0
2018-03-27 14:20:00,28.94,28.95,28.9,28.94,132786.0,25.7245,25.7334,25.689,25.7245,132786.0
2018-03-27 14:25:00,28.94,28.94,28.87,28.89,174009.0,25.7245,25.7245,25.6623,25.6801,174009.0
2018-03-27 14:30:00,28.89,28.92,28.88,28.91,145713.0,25.6801,25.7067,25.6712,25.6978,145713.0
2018-03-27 14:35:00,28.91,28.96,28.9,28.95,121761.0,25.6978,25.7423,25.689,25.7334,121761.0
2018-03-27 14:40:00,28.95,28.98,28.95,28.96,125484.0,25.7334,25.7601,25.7334,25.7423,125484.0
2018-03-27 14:45:00,28.96,28.96,28.87,28.89,125739.0,25.7423,25.7423,25.6623,25.6801,125739.0
2018-03-27 14:50:00,28.89,28.91,28.86,28.87,139974.0,25.6801,25.6978,25.6534,25.6623,139974.0
2018-03-27 14:55:00,28.87,28.89,28.83,28.84,181656.0,25.6623,25.6801,25.6267,25.6356,181656.0
2018-03-27 15:00:00,28.84,28.86,28.76,28.77,195246.0,25.6356,25.6534,25.5645,25.5734,195246.0
2018-03-27 15:05:00,28.77,28.78,28.65,28.74,372651.0,25.5734,25.5823,25.4667,25.5467,372651.0
2018-03-27 15:10:00,28.74,28.76,28.68,28.72,162069.0,25.5467,25.5645,25.4934,25.529,162069.0
2018-03-27 15:15:00,28.71,28.8,28.71,28.74,203073.0,25.5201,25.6001,25.5201,25.5467,203073.0
2018-03-27 15:20:00,28.73,28.73,28.68,28.69,168960.0,25.5378,25.5378,25.4934,25.5023,168960.0
2018-03-27 15:25:00,28.69,28.7,28.63,28.64,245343.0,25.5023,25.5112,25.449,25.4578,245343.0
2018-03-27 15:30:00,28.64,28.65,28.51,28.58,445128.0,25.4578,25.4667,25.3423,25.4045,445128.0
2018-03-27 15:35:00,28.58,28.66,28.58,28.65,301269.0,25.4045,25.4756,25.4045,25.4667,301269.0
2018-03-27 15:40:00,28.65,28.65,28.53,28.53,374769.0,25.4667,25.4667,25.3601,25.3601,374769.0
2018-03-27 15:45:00,28.53,28.6,28.49,28.54,735126.0,25.3601,25.4223,25.3245,25.369,735126.0
2018-03-27 15:50:00,28.54,28.69,28.53,28.61,612600.0,25.369,25.5023,25.3601,25.4312,612600.0
2018-03-27 15:55:00,28.61,28.7,28.57,28.68,1106172.0,25.4312,25.5112,25.3956,25.4934,1106172.0
2018-03-28 09:30:00,28.75,28.97,28.75,28.88,1060704.0,25.5556,25.7512,25.5556,25.6712,1060704.0
2018-03-28 09:35:00,28.88,28.88,28.73,28.79,630894.0,25.6712,25.6712,25.5378,25.5912,630894.0
2018-03-28 09:40:00,28.79,28.9,28.77,28.87,349518.0,25.5912,25.689,25.5734,25.6623,349518.0
2018-03-28 09:45:00,28.87,29.02,28.84,29.01,494571.0,25.6623,25.7956,25.6356,25.7867,494571.0
2018-03-28 09:50:00,29.01,29.12,28.95,29.04,747375.0,25.7867,25.8845,25.7334,25.8134,747375.0
2018-03-28 09:55:00,29.04,29.15,29.03,29.13,507726.0,25.8134,25.9112,25.8045,25.8934,507726.0
2018-03-28 10:00:00,29.14,29.22,29.09,29.21,475599.0,25.9023,25.9734,25.8578,25.9645,475599.0
2018-03-28 10:05:00,29.21,29.3,29.21,29.28,432852.0,25.9645,26.0445,25.9645,26.0267,432852.0
2018-03-28 10:10:00,29.28,29.28,29.13,29.14,780456.0,26.0267,26.0267,25.8934,25.9023,780456.0
2018-03-28 10:15:00,29.14,29.2,29.1,29.17,612525.0,25.9023,25.9556,25.8667,25.929,612525.0
2018-03-28 10:20:00,29.17,29.23,29.14,29.18,364428.0,25.929,25.9823,25.9023,25.9378,364428.0
2018-03-28 10:25:00,29.17,29.2,29.1,29.17,649380.0,25.929,25.9556,25.8667,25.929,649380.0
2018-03-28 10:30:00,29.17,29.2,29.14,29.19,340224.0,25.929,25.9556,25.9023,25.9467,340224.0
2018-03-28 10:35:00,29.18,29.23,29.16,29.23,339837.0,25.9378,25.9823,25.9201,25.9823,339837.0
2018-03-28 10:40:00,29.22,29.24,29.15,29.23,549726.0,25.9734,25.9912,25.9112,25.9823,549726.0
2018-03-28 10:45:00,29.24,29.26,29.1,29.16,584112.0,25.9912,26.009,25.8667,25.9201,584112.0
2018-03-28 10:50:00,29.15,29.24,29.11,29.24,423459.0,25.9112,25.9912,25.8756,25.9912,423459.0
2018-03-28 10:55:00,29.24,29.26,29.16,29.19,390492.0,25.9912,26.009,25.9201,25.9467,390492.0
2018-03-28 11:00:00,29.19,29.3,29.19,29.25,471063.0,25.9467,26.0445,25.9467,26.0001,471063.0
2018-03-28 11:05:00,29.25,29.33,29.25,29.31,326403.0,26.0001,26.0712,26.0001,26.0534,326403.0
2018-03-28 11:10:00,29.31,29.34,29.23,29.25,410121.0,26.0534,26.0801,25.9823,26.0001,410121.0
2018-03-28 11:15:00,29.25,29.29,29.22,29.27,259968.0,26.0001,26.0356,25.9734,26.0178,259968.0
2018-03-28 11:20:00,29.27,29.27,29.17,29.2,238551.0,26.0178,26.0178,25.929,25.9556,238551.0
2018-03-28 11:25:00,29.2,29.23,29.16,29.2,263340.0,25.9556,25.9823,25.9201,25.9556,263340.0
2018-03-28 11:30:00,29.2,29.2,29.13,29.19,265551.0,25.9556,25.9556,25.8934,25.9467,265551.0
2018-03-28 11:35:00,29.19,29.26,29.17,29.18,389322.0,25.9467,26.009,25.929,25.9378,389322.0
2018-03-28 11:40:00,29.18,29.26,29.17,29.22,193362.0,25.9378,26.009,25.929,25.9734,193362.0
2018-03-28 11:45:00,29.23,29.25,29.2,29.24,173514.0,25.9823,26.0001,25.9556,25.9912,173514.0
2018-03-28 11:50:00,29.24,29.28,29.24,29.25,235053.0,25.9912,26.0267,25.9912,26.0001,235053.0
2018-03-28 11:55:00,29.25,29.29,29.23,29.26,221694.0,26.0001,26.0356,25.9823,26.009,221694.0
2018-03-28 12:00:00,29.26,29.29,29.19,29.21,205557.0,26.009,26.0356,25.9467,25.9645,205557.0
2018-03-28 12:05:00,29.2,29.29,29.2,29.29,207594.0,25.9556,26.0356,25.9556,26.0356,207594.0
2018-03-28 12:10:00,29.29,29.37,29.28,29.37,352392.0,26.0356,26.1067,26.0267,26.1067,352392.0
2018-03-28 12:15:00,29.37,29.41,29.3,29.38,445215.0,26.1067,26.1423,26.0445,26.1156,445215.0
2018-03-28 12:20:00,29.38,29.41,29.36,29.37,287220.0,26.1156,26.1423,26.0978,26.1067,287220.0
2018-03-28 12:25:00,29.37,29.39,29.28,29.29,251355.0,26.1067,26.1245,26.0267,26.0356,251355.0
2018-03-28 12:30:00,29.29,29.31,29.24,29.24,132273.0,26.0356,26.0534,25.9912,25.9912,132273.0
2018-03-28 12:35:00,29.24,29.3,29.24,29.25,486531.0,25.9912,26.0445,25.9912,26.0001,486531.0
2018-03-28 12:40:00,29.26,29.32,29.25,29.3,160929.0,26.009,26.0623,26.0001,26.0445,160929.0
2018-03-28 12:45:00,29.3,29.32,29.23,29.23,135147.0,26.0445,26.0623,25.9823,25.9823,135147.0
2018-03-28 12:50:00,29.23,29.24,29.19,29.2,166011.0,25.9823,25.9912,25.9467,25.9556,166011.0
2018-03-28 12:55:00,29.2,29.21,29.16,29.19,240372.0,25.9556,25.9645,25.9201,25.9467,240372.0
2018-03-28 13:00:00,29.19,29.19,29.12,29.16,279231.0,25.9467,25.9467,25.8845,25.9201,279231.0
2018-03-28 13:05:00,29.16,29.24,29.16,29.24,224373.0,25.9201,25.9912,25.9201,25.9912,224373.0
2018-03-28 13:10:00,29.23,29.23,29.19,29.23,210606.0,25.9823,25.9823,25.9467,25.9823,210606.0
2018-03-28 13:15:00,29.23,29.23,29.18,29.22,275115.0,25.9823,25.9823,25.9378,25.9734,275115.0
2018-03-28 13:20:00,29.21,29.29,29.21,29.28,253530.0,25.9645,26.0356,25.9645,26.0267,253530.0
2018-03-28 13:25:00,29.28,29.29,29.23,29.26,315003.0,26.0267,26.0356,25.9823,26.009,315003.0
2018-03-28 13:30:00,29.26,29.28,29.19,29.21,183408.0,26.009,26.0267,25.9467,25.9645,183408.0
2018-03-28 13:35:00,29.22,29.24,29.18,29.22,138846.0,25.9734,25.9912,25.9378,25.9734,138846.0
2018-03-28 13:40:00,29.21,29.24,29.18,29.22,144654.0,25.9645,25.9912,25.9378,25.9734,144654.0
2018-03-28 13:45:00,29.23,29.31,29.23,29.29,242679.0,25.9823,26.0534,25.9823,26.0356,242679.0
2018-03-28 13:50:00,29.29,29.29,29.23,29.25,137010.0,26.0356,26.0356,25.9823,26.0001,137010.0
2018-03-28 13:55:00,29.26,29.29,29.24,29.27,171240.0,26.009,26.0356,25.9912,26.0178,171240.0
2018-03-28 14:00:00,29.28,29.3,29.19,29.22,234495.0,26.0267,26.0445,25.9467,25.9734,234495.0
2018-03-28 14:05:00,29.22,29.23,29.19,29.2,253350.0,25.9734,25.9823,25.9467,25.9556,253350.0
2018-03-28 14:10:00,29.2,29.21,29.17,29.2,231774.0,25.9556,25.9645,25.929,25.9556,231774.0
2018-03-28 14:15:00,29.2,29.25,29.2,29.22,160431.0,25.9556,26.0001,25.9556,25.9734,160431.0
2018-03-28 14:20:00,29.22,29.25,29.19,29.19,203601.0,25.9734,26.0001,25.9467,25.9467,203601.0
2018-03-28 14:25:00,29.19,29.22,29.16,29.17,216927.0,25.9467,25.9734,25.9201,25.929,216927.0
2018-03-28 14:30:00,29.17,29.23,29.16,29.22,194307.0,25.929,25.9823,25.9201,25.9734,194307.0
2018-03-28 14:35:00,29.22,29.24,29.16,29.23,181161.0,25.9734,25.9912,25.9201,25.9823,181161.0
2018-03-28 14:40:00,29.25,29.28,29.2,29.21,251802.0,26.0001,26.0267,25.9556,25.9645,251802.0
2018-03-28 14:45:00,29.21,29.22,29.18,29.22,217524.0,25.9645,25.9734,25.9378,25.9734,217524.0
2018-03-28 14:50:00,29.22,29.25,29.2,29.21,196371.0,25.9734,26.0001,25.9556,25.9645,196371.0
2018-03-28 14:55:00,29.21,29.22,29.17,29.19,274068.0,25.9645,25.9734,25.929,25.9467,274068.0
2018-03-28 15:00:00,29.19,29.25,29.1,29.11,279657.0,25.9467,26.0001,25.8667,25.8756,279657.0
2018-03-28 15:05:00,29.11,29.13,29.06,29.06,340008.0,25.8756,25.8934,25.8312,25.8312,340008.0
2018-03-28 15:10:00,29.06,29.16,29.06,29.16,362376.0,25.8312,25.9201,25.8312,25.9201,362376.0
2018-03-28 15:15:00,29.16,29.2,29.14,29.19,527838.0,25.9201,25.9556,25.9023,25.9467,527838.0
2018-03-28 15:20:00,29.19,29.25,29.14,29.23,498111.0,25.9467,26.0001,25.9023,25.9823,498111.0
2018-03-28 15:25:00,29.23,29.27,29.2,29.26,388113.0,25.9823,26.0178,25.9556,26.009,388113.0
2018-03-28 15:30:00,29.26,29.3,29.23,29.24,439140.0,26.009,26.0445,25.9823,25.9912,439140.0
2018-03-28 15:35:00,29.24,29.33,29.24,29.32,376287.0,25.9912,26.0712,25.9912,26.0623,376287.0
2018-03-28 15:40:00,29.32,29.33,29.26,29.26,321195.0,26.0623,26.0712,26.009,26.009,321195.0
2018-03-28 15:45:00,29.26,29.31,29.25,29.3,573780.0,26.009,26.0534,26.0001,26.0445,573780.0
2018-03-28 15:50:00,29.29,29.31,29.26,29.27,574209.0,26.0356,26.0534,26.009,26.0178,574209.0
2018-03-28 15:55:00,29.27,29.28,29.22,29.23,1316748.0,26.0178,26.0267,25.9734,25.9823,1316748.0
2018-03-29 09:30:00,29.3,29.53,29.26,29.52,807897.0,26.0445,26.249,26.009,26.2401,807897.0
2018-03-29 09:35:00,29.52,29.66,29.51,29.61,460941.0,26.2401,26.3645,26.2312,26.3201,460941.0
2018-03-29 09:40:00,29.61,29.61,29.48,29.53,460491.0,26.3201,26.3201,26.2045,26.249,460491.0
2018-03-29 09:45:00,29.52,29.53,29.46,29.47,261885.0,26.2401,26.249,26.1867,26.1956,261885.0
2018-03-29 09:50:00,29.48,29.55,29.48,29.53,240966.0,26.2045,26.2667,26.2045,26.249,240966.0
2018-03-29 09:55:00,29.53,29.54,29.44,29.46,280677.0,26.249,26.2578,26.169,26.1867,280677.0
2018-03-29 10:00:00,29.46,29.55,29.45,29.52,179583.0,26.1867,26.2667,26.1778,26.2401,179583.0
2018-03-29 10:05:00,29.52,29.54,29.49,29.51,172050.0,26.2401,26.2578,26.2134,26.2312,172050.0
2018-03-29 10:10:00,29.5,29.51,29.45,29.46,148011.0,26.2223,26.2312,26.1778,26.1867,148011.0
2018-03-29 10:15:00,29.46,29.49,29.42,29.47,382245.0,26.1867,26.2134,26.1512,26.1956,382245.0
2018-03-29 10:20:00,29.47,29.49,29.4,29.44,295836.0,26.1956,26.2134,26.1334,26.169,295836.0
2018-03-29 10:25:00,29.44,29.46,29.41,29.43,205032.0,26.169,26.1867,26.1423,26.1601,205032.0
2018-03-29 10:30:00,29.43,29.51,29.41,29.51,249933.0,26.1601,26.2312,26.1423,26.2312,249933.0
2018-03-29 10:35:00,29.5,29.54,29.48,29.53,274308.0,26.2223,26.2578,26.2045,26.249,274308.0
2018-03-29 10:40:00,29.54,29.57,29.52,29.57,234258.0,26.2578,26.2845,26.2401,26.2845,234258.0
2018-03-29 10:45:00,29.57,29.59,29.55,29.56,202269.0,26.2845,26.3023,26.2667,26.2756,202269.0
2018-03-29 10:50:00,29.56,29.62,29.56,29.62,262626.0,26.2756,26.329,26.2756,26.329,262626.0
2018-03-29 10:55:00,29.62,29.66,29.61,29.66,352824.0,26.329,26.3645,26.3201,26.3645,352824.0
2018-03-29 11:00:00,29.66,29.74,29.66,29.73,457341.0,26.3645,26.4356,26.3645,26.4267,457341.0
2018-03-29 11:05:00,29.73,29.73,29.69,29.72,282465.0,26.4267,26.4267,26.3912,26.4179,282465.0
2018-03-29 11:10:00,29.72,29.72,29.66,29.66,223242.0,26.4179,26.4179,26.3645,26.3645,223242.0
2018-03-29 11:15:00,29.66,29.67,29.63,29.64,243501.0,26.3645,26.3734,26.3379,26.3467,243501.0
2018-03-29 11:20:00,29.65,29.66,29.62,29.63,243090.0,26.3556,26.3645,26.329,26.3379,243090.0
2018-03-29 11:25:00,29.63,29.67,29.63,29.64,216210.0,26.3379,26.3734,26.3379,26.3467,216210.0
2018-03-29 11:30:00,29.64,29.65,29.59,29.64,281781.0,26.3467,26.3556,26.3023,26.3467,281781.0
2018-03-29 11:35:00,29.64,29.65,29.62,29.65,210453.0,26.3467,26.3556,26.329,26.3556,210453.0
2018-03-29 11:40:00,29.65,29.67,29.64,29.67,237948.0,26.3556,26.3734,26.3467,26.3734,237948.0
2018-03-29 11:45:00,29.67,29.73,29.66,29.72,258795.0,26.3734,26.4267,26.3645,26.4179,258795.0
2018-03-29 11:50:00,29.73,29.74,29.71,29.72,206274.0,26.4267,26.4356,26.409,26.4179,206274.0
2018-03-29 11:55:00,29.72,29.75,29.72,29.74,189624.0,26.4179,26.4445,26.4179,26.4356,189624.0
2018-03-29 12:00:00,29.74,29.75,29.65,29.66,216234.0,26.4356,26.4445,26.3556,26.3645,216234.0
2018-03-29 12:05:00,29.67,29.69,29.65,29.65,195318.0,26.3734,26.3912,26.3556,26.3556,195318.0
2018-03-29 12:10:00,29.65,29.65,29.62,29.62,203694.0,26.3556,26.3556,26.329,26.329,203694.0
2018-03-29 12:15:00,29.62,29.65,29.61,29.63,207939.0,26.329,26.3556,26.3201,26.3379,207939.0
2018-03-29 12:20:00,29.64,29.64,29.58,29.59,201177.0,26.3467,26.3467,26.2934,26.3023,201177.0
2018-03-29 12:25:00,29.59,29.6,29.57,29.6,214869.0,26.3023,26.3112,26.2845,26.3112,214869.0
2018-03-29 12:30:00,29.6,29.61,29.59,29.59,130089.0,26.3112,26.3201,26.3023,26.3023,130089.0
2018-03-29 12:35:00,29.59,29.6,29.56,29.59,195135.0,26.3023,26.3112,26.2756,26.3023,195135.0
2018-03-29 12:40:00,29.59,29.6,29.56,29.58,149832.0,26.3023,26.3112,26.2756,26.2934,149832.0
2018-03-29 12:45:00,29.58,29.58,29.57,29.57,114258.0,26.2934,26.2934,26.2845,26.2845,114258.0
2018-03-29 12:50:00,29.57,29.59,29.57,29.59,92544.0,26.2845,26.3023,26.2845,26.3023,92544.0
2018-03-29 12:55:00,29.59,29.6,29.57,29.58,146298.0,26.3023,26.3112,26.2845,26.2934,146298.0
2018-03-29 13:00:00,29.58,29.61,29.57,29.57,138657.0,26.2934,26.3201,26.2845,26.2845,138657.0
2018-03-29 13:05:00,29.57,29.57,29.54,29.56,121965.0,26.2845,26.2845,26.2578,26.2756,121965.0
2018-03-29 13:10:00,29.56,29.57,29.55,29.57,142977.0,26.2756,26.2845,26.2667,26.2845,142977.0
2018-03-29 13:15:00,29.57,29.59,29.55,29.59,173973.0,26.2845,26.3023,26.2667,26.3023,173973.0
2018-03-29 13:20:00,29.59,29.61,29.58,29.61,156042.0,26.3023,26.3201,26.2934,26.3201,156042.0
2018-03-29 13:25:00,29.6,29.63,29.59,29.62,122949.0,26.3112,26.3379,26.3023,26.329,122949.0
2018-03-29 13:30:00,29.62,29.63,29.62,29.62,127332.0,26.329,26.3379,26.329,26.329,127332.0
2018-03-29 13:35:00,29.62,29.65,29.61,29.62,130011.0,26.329,26.3556,26.3201,26.329,130011.0
2018-03-29 13:40:00,29.63,29.68,29.62,29.66,182190.0,26.3379,26.3823,26.329,26.3645,182190.0
2018-03-29 13:45:00,29.66,29.7,29.66,29.7,187788.0,26.3645,26.4001,26.3645,26.4001,187788.0
2018-03-29 13:50:00,29.69,29.72,29.69,29.69,152568.0,26.3912,26.4179,26.3912,26.3912,152568.0
2018-03-29 13:55:00,29.69,29.7,29.67,29.68,189771.0,26.3912,26.4001,26.3734,26.3823,189771.0
2018-03-29 14:00:00,29.67,29.69,29.64,29.68,187173.0,26.3734,26.3912,26.3467,26.3823,187173.0
2018-03-29 14:05:00,29.69,29.71,29.68,29.69,166026.0,26.3912,26.409,26.3823,26.3912,166026.0
2018-03-29 14:10:00,29.7,29.74,29.69,29.7,160521.0,26.4001,26.4356,26.3912,26.4001,160521.0
2018-03-29 14:15:00,29.7,29.71,29.66,29.69,220929.0,26.4001,26.409,26.3645,26.3912,220929.0
2018-03-29 14:20:00,29.69,29.7,29.63,29.63,177183.0,26.3912,26.4001,26.3379,26.3379,177183.0
2018-03-29 14:25:00,29.63,29.68,29.63,29.67,205458.0,26.3379,26.3823,26.3379,26.3734,205458.0
2018-03-29 14:30:00,29.67,29.72,29.67,29.72,177201.0,26.3734,26.4179,26.3734,26.4179,177201.0
2018-03-29 14:35:00,29.72,29.73,29.69,29.69,202074.0,26.4179,26.4267,26.3912,26.3912,202074.0
2018-03-29 14:40:00,29.69,29.7,29.68,29.68,220206.0,26.3912,26.4001,26.3823,26.3823,220206.0
2018-03-29 14:45:00,29.69,29.72,29.69,29.72,227943.0,26.3912,26.4179,26.3912,26.4179,227943.0
2018-03-29 14:50:00,29.72,29.72,29.68,29.7,209136.0,26.4179,26.4179,26.3823,26.4001,209136.0
2018-03-29 14:55:00,29.7,29.73,29.7,29.71,322422.0,26.4001,26.4267,26.4001,26.409,322422.0
2018-03-29 15:00:00,29.71,29.73,29.68,29.72,344619.0,26.409,26.4267,26.3823,26.4179,344619.0
2018-03-29 15:05:00,29.72,29.76,29.72,29.76,294105.0,26.4179,26.4534,26.4179,26.4534,294105.0
2018-03-29 15:10:00,29.76,29.78,29.73,29.74,425967.0,26.4534,26.4712,26.4267,26.4356,425967.0
2018-03-29 15:15:00,29.74,29.76,29.72,29.74,444519.0,26.4356,26.4534,26.4179,26.4356,444519.0
2018-03-29 15:20:00,29.74,29.74,29.69,29.7,263067.0,26.4356,26.4356,26.3912,26.4001,263067.0
2018-03-29 15:25:00,29.7,29.7,29.64,29.68,294423.0,26.4001,26.4001,26.3467,26.3823,294423.0
2018-03-29 15:30:00,29.68,29.68,29.61,29.62,386967.0,26.3823,26.3823,26.3201,26.329,386967.0
2018-03-29 15:35:00,29.62,29.66,29.59,29.66,356580.0,26.329,26.3645,26.3023,26.3645,356580.0
2018-03-29 15:40:00,29.66,29.67,29.61,29.61,528894.0,26.3645,26.3734,26.3201,26.3201,528894.0
2018-03-29 15:45:00,29.62,29.72,29.61,29.72,555033.0,26.329,26.4179,26.3201,26.4179,555033.0
2018-03-29 15:50:00,29.72,29.74,29.68,29.69,735912.0,26.4179,26.4356,26.3823,26.3912,735912.0
2018-03-29 15:55:00,29.69,29.7,29.64,29.65,1696629.0,26.3912,26.4001,26.3467,26.3556,1696629.0
2018-04-02 09:30:00,29.33,29.41,29.13,29.2,2207424.0,26.0712,26.1423,25.8934,25.9556,2207424.0
2018-04-02 09:35:00,29.2,29.2,29.04,29.07,882684.0,25.9556,25.9556,25.8134,25.8401,882684.0
2018-04-02 09:40:00,29.07,29.09,28.88,28.94,1203645.0,25.8401,25.8578,25.6712,25.7245,1203645.0
2018-04-02 09:45:00,28.94,29.0,28.89,29.0,872382.0,25.7245,25.7778,25.6801,25.7778,872382.0
2018-04-02 09:50:00,29.0,29.03,28.91,28.93,1237545.0,25.7778,25.8045,25.6978,25.7156,1237545.0
2018-04-02 09:55:00,28.93,28.96,28.9,28.94,552435.0,25.7156,25.7423,25.689,25.7245,552435.0
2018-04-02 10:00:00,28.93,28.95,28.83,28.84,808368.0,25.7156,25.7334,25.6267,25.6356,808368.0
2018-04-02 10:05:00,28.84,28.89,28.79,28.8,550554.0,25.6356,25.6801,25.5912,25.6001,550554.0
2018-04-02 10:10:00,28.8,28.83,28.76,28.81,577758.0,25.6001,25.6267,25.5645,25.609,577758.0
2018-04-02 10:15:00,28.81,28.85,28.75,28.75,1337460.0,25.609,25.6445,25.5556,25.5556,1337460.0
2018-04-02 10:20:00,28.75,28.86,28.72,28.83,636039.0,25.5556,25.6534,25.529,25.6267,636039.0
2018-04-02 10:25:00,28.83,28.89,28.82,28.88,584262.0,25.6267,25.6801,25.6178,25.6712,584262.0
2018-04-02 10:30:00,28.88,28.88,28.82,28.82,578412.0,25.6712,25.6712,25.6178,25.6178,578412.0
2018-04-02 10:35:00,28.82,28.88,28.81,28.87,518115.0,25.6178,25.6712,25.609,25.6623,518115.0
2018-04-02 10:40:00,28.87,28.93,28.85,28.92,658623.0,25.6623,25.7156,25.6445,25.7067,658623.0
2018-04-02 10:45:00,28.93,28.94,28.89,28.91,1221171.0,25.7156,25.7245,25.6801,25.6978,1221171.0
2018-04-02 10:50:00,28.91,28.92,28.81,28.83,435639.0,25.6978,25.7067,25.609,25.6267,435639.0
2018-04-02 10:55:00,28.83,28.84,28.76,28.78,388968.0,25.6267,25.6356,25.5645,25.5823,388968.0
2018-04-02 11:00:00,28.78,28.83,28.75,28.75,512001.0,25.5823,25.6267,25.5556,25.5556,512001.0
2018-04-02 11:05:00,28.75,28.75,28.67,28.73,1028379.0,25.5556,25.5556,25.4845,25.5378,1028379.0
2018-04-02 11:10:00,28.74,28.74,28.63,28.63,754866.0,25.5467,25.5467,25.449,25.449,754866.0
2018-04-02 11:15:00,28.63,28.66,28.6,28.66,688401.0,25.449,25.4756,25.4223,25.4756,688401.0
2018-04-02 11:20:00,28.66,28.71,28.64,28.67,730017.0,25.4756,25.5201,25.4578,25.4845,730017.0
2018-04-02 11:25:00,28.68,28.73,28.67,28.73,552765.0,25.4934,25.5378,25.4845,25.5378,552765.0
2018-04-02 11:30:00,28.72,28.73,28.69,28.72,409296.0,25.529,25.5378,25.5023,25.529,409296.0
2018-04-02 11:35:00,28.72,28.72,28.6,28.65,647322.0,25.529,25.529,25.4223,25.4667,647322.0
2018-04-02 11:40:00,28.65,28.67,28.61,28.63,442119.0,25.4667,25.4845,25.4312,25.449,442119.0
2018-04-02 11:45:00,28.64,28.72,28.61,28.7,442962.0,25.4578,25.529,25.4312,25.5112,442962.0
2018-04-02 11:50:00,28.7,28.71,28.62,28.66,408051.0,25.5112,25.5201,25.4401,25.4756,408051.0
2018-04-02 11:55:00,28.66,28.71,28.63,28.63,294798.0,25.4756,25.5201,25.449,25.449,294798.0
2018-04-02 12:00:00,28.63,28.64,28.56,28.59,471468.0,25.449,25.4578,25.3867,25.4134,471468.0
2018-04-02 12:05:00,28.59,28.6,28.5,28.52,654126.0,25.4134,25.4223,25.3334,25.3512,654126.0
2018-04-02 12:10:00,28.52,28.56,28.48,28.55,416388.0,25.3512,25.3867,25.3156,25.3778,416388.0
2018-04-02 12:15:00,28.55,28.56,28.5,28.53,330201.0,25.3778,25.3867,25.3334,25.3601,330201.0
2018-04-02 12:20:00,28.52,28.58,28.52,28.56,225591.0,25.3512,25.4045,25.3512,25.3867,225591.0
2018-04-02 12:25:00,28.56,28.57,28.51,28.53,222531.0,25.3867,25.3956,25.3423,25.3601,222531.0
2018-04-02 12:30:00,28.52,28.58,28.51,28.58,336381.0,25.3512,25.4045,25.3423,25.4045,336381.0
2018-04-02 12:35:00,28.58,28.62,28.57,28.57,759228.0,25.4045,25.4401,25.3956,25.3956,759228.0
2018-04-02 12:40:00,28.57,28.6,28.52,28.59,326553.0,25.3956,25.4223,25.3512,25.4134,326553.0
2018-04-02 12:45:00,28.58,28.59,28.51,28.51,263928.0,25.4045,25.4134,25.3423,25.3423,263928.0
2018-04-02 12:50:00,28.51,28.51,28.44,28.46,341043.0,25.3423,25.3423,25.2801,25.2978,341043.0
2018-04-02 12:55:00,28.46,28.53,28.45,28.49,312609.0,25.2978,25.3601,25.289,25.3245,312609.0
2018-04-02 13:00:00,28.49,28.52,28.46,28.46,259533.0,25.3245,25.3512,25.2978,25.2978,259533.0
2018-04-02 13:05:00,28.46,28.5,28.46,28.49,211656.0,25.2978,25.3334,25.2978,25.3245,211656.0
2018-04-02 13:10:00,28.49,28.55,28.48,28.49,205770.0,25.3245,25.3778,25.3156,25.3245,205770.0
2018-04-02 13:15:00,28.49,28.52,28.48,28.49,1122909.0,25.3245,25.3512,25.3156,25.3245,1122909.0
2018-04-02 13:20:00,28.5,28.5,28.45,28.45,195549.0,25.3334,25.3334,25.289,25.289,195549.0
2018-04-02 13:25:00,28.45,28.46,28.36,28.36,433476.0,25.289,25.2978,25.209,25.209,433476.0
2018-04-02 13:30:00,28.36,28.42,28.35,28.41,804384.0,25.209,25.2623,25.2001,25.2534,804384.0
2018-04-02 13:35:00,28.41,28.43,28.35,28.36,314010.0,25.2534,25.2712,25.2001,25.209,314010.0
2018-04-02 13:40:00,28.36,28.37,28.3,28.33,651042.0,25.209,25.2178,25.1556,25.1823,651042.0
2018-04-02 13:45:00,28.33,28.35,28.28,28.3,498303.0,25.1823,25.2001,25.1378,25.1556,498303.0
2018-04-02 13:50:00,28.3,28.35,28.3,28.34,410460.0,25.1556,25.2001,25.1556,25.1912,410460.0
2018-04-02 13:55:00,28.34,28.38,28.32,28.38,413322.0,25.1912,25.2267,25.1734,25.2267,413322.0
2018-04-02 14:00:00,28.38,28.39,28.34,28.38,668640.0,25.2267,25.2356,25.1912,25.2267,668640.0
2018-04-02 14:05:00,28.38,28.39,28.33,28.38,881364.0,25.2267,25.2356,25.1823,25.2267,881364.0
2018-04-02 14:10:00,28.38,28.38,28.34,28.36,357843.0,25.2267,25.2267,25.1912,25.209,357843.0
2018-04-02 14:15:00,28.36,28.39,28.34,28.35,355770.0,25.209,25.2356,25.1912,25.2001,355770.0
2018-04-02 14:20:00,28.35,28.44,28.35,28.41,422469.0,25.2001,25.2801,25.2001,25.2534,422469.0
2018-04-02 14:25:00,28.41,28.41,28.35,28.37,250587.0,25.2534,25.2534,25.2001,25.2178,250587.0
2018-04-02 14:30:00,28.37,28.4,28.35,28.39,278757.0,25.2178,25.2445,25.2001,25.2356,278757.0
2018-04-02 14:35:00,28.39,28.39,28.34,28.36,371226.0,25.2356,25.2356,25.1912,25.209,371226.0
2018-04-02 14:40:00,28.37,28.37,28.31,28.32,434277.0,25.2178,25.2178,25.1645,25.1734,434277.0
2018-04-02 14:45:00,28.32,28.38,28.31,28.38,253437.0,25.1734,25.2267,25.1645,25.2267,253437.0
2018-04-02 14:50:00,28.38,28.47,28.37,28.43,407097.0,25.2267,25.3067,25.2178,25.2712,407097.0
2018-04-02 14:55:00,28.43,28.45,28.4,28.43,309924.0,25.2712,25.289,25.2445,25.2712,309924.0
2018-04-02 15:00:00,28.43,28.47,28.39,28.44,615960.0,25.2712,25.3067,25.2356,25.2801,615960.0
2018-04-02 15:05:00,28.43,28.44,28.4,28.43,475341.0,25.2712,25.2801,25.2445,25.2712,475341.0
2018-04-02 15:10:00,28.43,28.44,28.4,28.43,453660.0,25.2712,25.2801,25.2445,25.2712,453660.0
2018-04-02 15:15:00,28.43,28.43,28.39,28.43,436878.0,25.2712,25.2712,25.2356,25.2712,436878.0
2018-04-02 15:20:00,28.43,28.45,28.4,28.4,521070.0,25.2712,25.289,25.2445,25.2445,521070.0
2018-04-02 15:25:00,28.4,28.41,28.37,28.4,586794.0,25.2445,25.2534,25.2178,25.2445,586794.0
2018-04-02 15:30:00,28.4,28.43,28.34,28.35,708810.0,25.2445,25.2712,25.1912,25.2001,708810.0
2018-04-02 15:35:00,28.35,28.43,28.34,28.41,776925.0,25.2001,25.2712,25.1912,25.2534,776925.0
2018-04-02 15:40:00,28.41,28.46,28.39,28.42,833673.0,25.2534,25.2978,25.2356,25.2623,833673.0
2018-04-02 15:45:00,28.42,28.53,28.42,28.49,1076247.0,25.2623,25.3601,25.2623,25.3245,1076247.0
2018-04-02 15:50:00,28.5,28.6,28.5,28.57,1297740.0,25.3334,25.4223,25.3334,25.3956,1297740.0
2018-04-02 15:55:00,28.57,28.57,28.49,28.53,2536791.0,25.3956,25.3956,25.3245,25.3601,2536791.0
2018-04-03 09:30:00,28.75,28.83,28.7,28.81,712062.0,25.5556,25.6267,25.5112,25.609,712062.0
2018-04-03 09:35:00,28.8,28.94,28.79,28.87,550620.0,25.6001,25.7245,25.5912,25.6623,550620.0
2018-04-03 09:40:00,28.87,28.88,28.74,28.76,306075.0,25.6623,25.6712,25.5467,25.5645,306075.0
2018-04-03 09:45:00,28.76,28.77,28.69,28.74,302310.0,25.5645,25.5734,25.5023,25.5467,302310.0
2018-04-03 09:50:00,28.74,28.77,28.69,28.69,256941.0,25.5467,25.5734,25.5023,25.5023,256941.0
2018-04-03 09:55:00,28.69,28.7,28.65,28.67,294087.0,25.5023,25.5112,25.4667,25.4845,294087.0
2018-04-03 10:00:00,28.67,28.7,28.63,28.68,450126.0,25.4845,25.5112,25.449,25.4934,450126.0
2018-04-03 10:05:00,28.69,28.69,28.65,28.68,356286.0,25.5023,25.5023,25.4667,25.4934,356286.0
2018-04-03 10:10:00,28.68,28.69,28.59,28.6,237252.0,25.4934,25.5023,25.4134,25.4223,237252.0
2018-04-03 10:15:00,28.59,28.61,28.57,28.59,264999.0,25.4134,25.4312,25.3956,25.4134,264999.0
2018-04-03 10:20:00,28.59,28.62,28.58,28.6,252702.0,25.4134,25.4401,25.4045,25.4223,252702.0
2018-04-03 10:25:00,28.6,28.68,28.58,28.68,228318.0,25.4223,25.4934,25.4045,25.4934,228318.0
2018-04-03 10:30:00,28.67,28.73,28.66,28.71,298830.0,25.4845,25.5378,25.4756,25.5201,298830.0
2018-04-03 10:35:00,28.71,28.71,28.65,28.68,180204.0,25.5201,25.5201,25.4667,25.4934,180204.0
2018-04-03 10:40:00,28.68,28.74,28.67,28.74,243690.0,25.4934,25.5467,25.4845,25.5467,243690.0
2018-04-03 10:45:00,28.74,28.84,28.73,28.75,397713.0,25.5467,25.6356,25.5378,25.5556,397713.0
2018-04-03 10:50:00,28.75,28.75,28.69,28.7,192921.0,25.5556,25.5556,25.5023,25.5112,192921.0
2018-04-03 10:55:00,28.7,28.75,28.69,28.74,268896.0,25.5112,25.5556,25.5023,25.5467,268896.0
2018-04-03 11:00:00,28.75,28.84,28.74,28.82,209052.0,25.5556,25.6356,25.5467,25.6178,209052.0
2018-04-03 11:05:00,28.82,28.84,28.82,28.82,274824.0,25.6178,25.6356,25.6178,25.6178,274824.0
2018-04-03 11:10:00,28.82,28.82,28.75,28.75,226509.0,25.6178,25.6178,25.5556,25.5556,226509.0
2018-04-03 11:15:00,28.75,28.76,28.67,28.67,238113.0,25.5556,25.5645,25.4845,25.4845,238113.0
2018-04-03 11:20:00,28.68,28.71,28.67,28.7,272289.0,25.4934,25.5201,25.4845,25.5112,272289.0
2018-04-03 11:25:00,28.7,28.77,28.7,28.7,200610.0,25.5112,25.5734,25.5112,25.5112,200610.0
2018-04-03 11:30:00,28.7,28.71,28.67,28.68,241851.0,25.5112,25.5201,25.4845,25.4934,241851.0
2018-04-03 11:35:00,28.67,28.68,28.64,28.66,261210.0,25.4845,25.4934,25.4578,25.4756,261210.0
2018-04-03 11:40:00,28.65,28.68,28.65,28.68,163008.0,25.4667,25.4934,25.4667,25.4934,163008.0
2018-04-03 11:45:00,28.68,28.68,28.63,28.64,116757.0,25.4934,25.4934,25.449,25.4578,116757.0
2018-04-03 11:50:00,28.64,28.65,28.61,28.63,121572.0,25.4578,25.4667,25.4312,25.449,121572.0
2018-04-03 11:55:00,28.63,28.64,28.61,28.61,120714.0,25.449,25.4578,25.4312,25.4312,120714.0
2018-04-03 12:00:00,28.61,28.65,28.61,28.63,102048.0,25.4312,25.4667,25.4312,25.449,102048.0
2018-04-03 12:05:00,28.63,28.64,28.6,28.61,163809.0,25.449,25.4578,25.4223,25.4312,163809.0
2018-04-03 12:10:00,28.61,28.64,28.59,28.61,245706.0,25.4312,25.4578,25.4134,25.4312,245706.0
2018-04-03 12:15:00,28.61,28.63,28.57,28.58,238323.0,25.4312,25.449,25.3956,25.4045,238323.0
2018-04-03 12:20:00,28.58,28.6,28.53,28.53,207582.0,25.4045,25.4223,25.3601,25.3601,207582.0
2018-04-03 12:25:00,28.54,28.55,28.52,28.53,175998.0,25.369,25.3778,25.3512,25.3601,175998.0
2018-04-03 12:30:00,28.53,28.57,28.53,28.55,177453.0,25.3601,25.3956,25.3601,25.3778,177453.0
2018-04-03 12:35:00,28.55,28.57,28.53,28.55,139278.0,25.3778,25.3956,25.3601,25.3778,139278.0
2018-04-03 12:40:00,28.55,28.61,28.54,28.58,166242.0,25.3778,25.4312,25.369,25.4045,166242.0
2018-04-03 12:45:00,28.58,28.6,28.52,28.53,162777.0,25.4045,25.4223,25.3512,25.3601,162777.0
2018-04-03 12:50:00,28.54,28.56,28.53,28.54,197172.0,25.369,25.3867,25.3601,25.369,197172.0
2018-04-03 12:55:00,28.53,28.6,28.53,28.6,201606.0,25.3601,25.4223,25.3601,25.4223,201606.0
2018-04-03 13:00:00,28.6,28.6,28.56,28.6,163083.0,25.4223,25.4223,25.3867,25.4223,163083.0
2018-04-03 13:05:00,28.6,28.62,28.58,28.58,153285.0,25.4223,25.4401,25.4045,25.4045,153285.0
2018-04-03 13:10:00,28.58,28.61,28.57,28.57,131208.0,25.4045,25.4312,25.3956,25.3956,131208.0
2018-04-03 13:15:00,28.57,28.59,28.56,28.58,126720.0,25.3956,25.4134,25.3867,25.4045,126720.0
2018-04-03 13:20:00,28.58,28.65,28.57,28.65,143796.0,25.4045,25.4667,25.3956,25.4667,143796.0
2018-04-03 13:25:00,28.64,28.67,28.63,28.65,140265.0,25.4578,25.4845,25.449,25.4667,140265.0
2018-04-03 13:30:00,28.65,28.67,28.62,28.62,106557.0,25.4667,25.4845,25.4401,25.4401,106557.0
2018-04-03 13:35:00,28.63,28.64,28.62,28.62,133848.0,25.449,25.4578,25.4401,25.4401,133848.0
2018-04-03 13:40:00,28.62,28.66,28.62,28.65,128565.0,25.4401,25.4756,25.4401,25.4667,128565.0
2018-04-03 13:45:00,28.65,28.65,28.62,28.63,193068.0,25.4667,25.4667,25.4401,25.449,193068.0
2018-04-03 13:50:00,28.63,28.71,28.63,28.71,416442.0,25.449,25.5201,25.449,25.5201,416442.0
2018-04-03 13:55:00,28.7,28.74,28.69,28.69,179472.0,25.5112,25.5467,25.5023,25.5023,179472.0
2018-04-03 14:00:00,28.69,28.7,28.67,28.69,201609.0,25.5023,25.5112,25.4845,25.5023,201609.0
2018-04-03 14:05:00,28.7,28.7,28.65,28.66,202812.0,25.5112,25.5112,25.4667,25.4756,202812.0
2018-04-03 14:10:00,28.66,28.66,28.64,28.64,126354.0,25.4756,25.4756,25.4578,25.4578,126354.0
2018-04-03 14:15:00,28.65,28.65,28.61,28.63,165837.0,25.4667,25.4667,25.4312,25.449,165837.0
2018-04-03 14:20:00,28.63,28.67,28.62,28.66,121605.0,25.449,25.4845,25.4401,25.4756,121605.0
2018-04-03 14:25:00,28.66,28.66,28.62,28.65,162522.0,25.4756,25.4756,25.4401,25.4667,162522.0
2018-04-03 14:30:00,28.65,28.65,28.58,28.6,214716.0,25.4667,25.4667,25.4045,25.4223,214716.0
2018-04-03 14:35:00,28.6,28.61,28.56,28.61,276414.0,25.4223,25.4312,25.3867,25.4312,276414.0
2018-04-03 14:40:00,28.61,28.63,28.6,28.6,245808.0,25.4312,25.449,25.4223,25.4223,245808.0
2018-04-03 14:45:00,28.6,28.73,28.6,28.7,448827.0,25.4223,25.5378,25.4223,25.5112,448827.0
2018-04-03 14:50:00,28.7,28.71,28.66,28.69,223317.0,25.5112,25.5201,25.4756,25.5023,223317.0
2018-04-03 14:55:00,28.69,28.75,28.69,28.71,372147.0,25.5023,25.5556,25.5023,25.5201,372147.0
2018-04-03 15:00:00,28.71,28.8,28.7,28.78,683370.0,25.5201,25.6001,25.5112,25.5823,683370.0
2018-04-03 15:05:00,28.78,28.9,28.78,28.89,437205.0,25.5823,25.689,25.5823,25.6801,437205.0
2018-04-03 15:10:00,28.88,28.91,28.81,28.82,655182.0,25.6712,25.6978,25.609,25.6178,655182.0
2018-04-03 15:15:00,28.82,28.89,28.8,28.88,489732.0,25.6178,25.6801,25.6001,25.6712,489732.0
2018-04-03 15:20:00,28.88,28.92,28.86,28.9,481176.0,25.6712,25.7067,25.6534,25.689,481176.0
2018-04-03 15:25:00,28.9,28.93,28.89,28.91,383091.0,25.689,25.7156,25.6801,25.6978,383091.0
2018-04-03 15:30:00,28.91,28.92,28.84,28.85,424158.0,25.6978,25.7067,25.6356,25.6445,424158.0
2018-04-03 15:35:00,28.86,28.87,28.8,28.87,453897.0,25.6534,25.6623,25.6001,25.6623,453897.0
2018-04-03 15:40:00,28.87,28.91,28.85,28.86,551208.0,25.6623,25.6978,25.6445,25.6534,551208.0
2018-04-03 15:45:00,28.86,28.92,28.85,28.87,552822.0,25.6534,25.7067,25.6445,25.6623,552822.0
2018-04-03 15:50:00,28.87,28.92,28.86,28.92,863907.0,25.6623,25.7067,25.6534,25.7067,863907.0
2018-04-03 15:55:00,28.91,28.98,28.91,28.93,1380678.0,25.6978,25.7601,25.6978,25.7156,1380678.0
2018-04-04 09:30:00,28.53,28.65,28.48,28.65,891252.0,25.3601,25.4667,25.3156,25.4667,891252.0
2018-04-04 09:35:00,28.65,28.74,28.64,28.68,272721.0,25.4667,25.5467,25.4578,25.4934,272721.0
2018-04-04 09:40:00,28.69,28.74,28.66,28.72,221907.0,25.5023,25.5467,25.4756,25.529,221907.0
2018-04-04 09:45:00,28.73,28.75,28.67,28.69,178392.0,25.5378,25.5556,25.4845,25.5023,178392.0
2018-04-04 09:50:00,28.69,28.77,28.67,28.74,162855.0,25.5023,25.5734,25.4845,25.5467,162855.0
2018-04-04 09:55:00,28.74,28.76,28.72,28.72,219678.0,25.5467,25.5645,25.529,25.529,219678.0
2018-04-04 10:00:00,28.72,28.73,28.66,28.7,164112.0,25.529,25.5378,25.4756,25.5112,164112.0
2018-04-04 10:05:00,28.7,28.76,28.67,28.7,246363.0,25.5112,25.5645,25.4845,25.5112,246363.0
2018-04-04 10:10:00,28.69,28.76,28.69,28.69,268779.0,25.5023,25.5645,25.5023,25.5023,268779.0
2018-04-04 10:15:00,28.69,28.72,28.67,28.71,103995.0,25.5023,25.529,25.4845,25.5201,103995.0
2018-04-04 10:20:00,28.71,28.72,28.67,28.67,171129.0,25.5201,25.529,25.4845,25.4845,171129.0
2018-04-04 10:25:00,28.68,28.75,28.67,28.72,136344.0,25.4934,25.5556,25.4845,25.529,136344.0
2018-04-04 10:30:00,28.72,28.75,28.7,28.71,122658.0,25.529,25.5556,25.5112,25.5201,122658.0
2018-04-04 10:35:00,28.72,28.77,28.72,28.76,126378.0,25.529,25.5734,25.529,25.5645,126378.0
2018-04-04 10:40:00,28.76,28.85,28.76,28.83,162678.0,25.5645,25.6445,25.5645,25.6267,162678.0
2018-04-04 10:45:00,28.83,28.96,28.83,28.95,201597.0,25.6267,25.7423,25.6267,25.7334,201597.0
2018-04-04 10:50:00,28.96,28.97,28.93,28.94,164391.0,25.7423,25.7512,25.7156,25.7245,164391.0
2018-04-04 10:55:00,28.94,28.98,28.91,28.96,165105.0,25.7245,25.7601,25.6978,25.7423,165105.0
2018-04-04 11:00:00,28.96,28.96,28.92,28.95,110655.0,25.7423,25.7423,25.7067,25.7334,110655.0
2018-04-04 11:05:00,28.94,28.96,28.92,28.96,137934.0,25.7245,25.7423,25.7067,25.7423,137934.0
2018-04-04 11:10:00,28.96,29.0,28.96,28.97,147318.0,25.7423,25.7778,25.7423,25.7512,147318.0
2018-04-04 11:15:00,28.98,29.04,28.98,29.0,354594.0,25.7601,25.8134,25.7601,25.7778,354594.0
2018-04-04 11:20:00,29.0,29.05,29.0,29.03,229005.0,25.7778,25.8223,25.7778,25.8045,229005.0
2018-04-04 11:25:00,29.03,29.03,28.97,28.99,134847.0,25.8045,25.8045,25.7512,25.769,134847.0
2018-04-04 11:30:00,29.0,29.04,28.97,28.97,146604.0,25.7778,25.8134,25.7512,25.7512,146604.0
2018-04-04 11:35:00,28.97,28.97,28.9,28.91,120645.0,25.7512,25.7512,25.689,25.6978,120645.0
2018-04-04 11:40:00,28.91,28.92,28.87,28.89,90195.0,25.6978,25.7067,25.6623,25.6801,90195.0
2018-04-04 11:45:00,28.89,28.91,28.88,28.88,165042.0,25.6801,25.6978,25.6712,25.6712,165042.0
2018-04-04 11:50:00,28.88,28.91,28.88,28.88,92403.0,25.6712,25.6978,25.6712,25.6712,92403.0
2018-04-04 11:55:00,28.89,28.9,28.88,28.89,121881.0,25.6801,25.689,25.6712,25.6801,121881.0
2018-04-04 12:00:00,28.9,28.91,28.85,28.88,116874.0,25.689,25.6978,25.6445,25.6712,116874.0
2018-04-04 12:05:00,28.88,28.93,28.87,28.92,104838.0,25.6712,25.7156,25.6623,25.7067,104838.0
2018-04-04 12:10:00,28.93,28.96,28.91,28.94,129552.0,25.7156,25.7423,25.6978,25.7245,129552.0
2018-04-04 12:15:00,28.94,28.94,28.91,28.91,107079.0,25.7245,25.7245,25.6978,25.6978,107079.0
2018-04-04 12:20:00,28.91,28.92,28.88,28.89,298035.0,25.6978,25.7067,25.6712,25.6801,298035.0
2018-04-04 12:25:00,28.89,28.91,28.87,28.91,131595.0,25.6801,25.6978,25.6623,25.6978,131595.0
2018-04-04 12:30:00,28.92,28.93,28.89,28.92,110262.0,25.7067,25.7156,25.6801,25.7067,110262.0
2018-04-04 12:35:00,28.93,28.96,28.9,28.91,95043.0,25.7156,25.7423,25.689,25.6978,95043.0
2018-04-04 12:40:00,28.92,28.93,28.89,28.92,92367.0,25.7067,25.7156,25.6801,25.7067,92367.0
2018-04-04 12:45:00,28.93,28.94,28.89,28.9,148815.0,25.7156,25.7245,25.6801,25.689,148815.0
2018-04-04 12:50:00,28.89,28.9,28.87,28.89,150483.0,25.6801,25.689,25.6623,25.6801,150483.0
2018-04-04 12:55:00,28.89,28.9,28.86,28.89,364740.0,25.6801,25.689,25.6534,25.6801,364740.0
2018-04-04 13:00:00,28.9,28.95,28.89,28.92,96468.0,25.689,25.7334,25.6801,25.7067,96468.0
2018-04-04 13:05:00,28.92,28.93,28.87,28.88,351456.0,25.7067,25.7156,25.6623,25.6712,351456.0
2018-04-04 13:10:00,28.89,28.9,28.87,28.89,73404.0,25.6801,25.689,25.6623,25.6801,73404.0
2018-04-04 13:15:00,28.89,28.89,28.87,28.87,45045.0,25.6801,25.6801,25.6623,25.6623,45045.0
2018-04-04 13:20:00,28.87,28.89,28.83,28.85,93246.0,25.6623,25.6801,25.6267,25.6445,93246.0
2018-04-04 13:25:00,28.85,28.86,28.82,28.86,70650.0,25.6445,25.6534,25.6178,25.6534,70650.0
2018-04-04 13:30:00,28.86,28.86,28.83,28.83,76998.0,25.6534,25.6534,25.6267,25.6267,76998.0
2018-04-04 13:35:00,28.84,28.88,28.84,28.88,70941.0,25.6356,25.6712,25.6356,25.6712,70941.0
2018-04-04 13:40:00,28.88,28.91,28.88,28.9,71172.0,25.6712,25.6978,25.6712,25.689,71172.0
2018-04-04 13:45:00,28.9,28.9,28.85,28.85,74139.0,25.689,25.689,25.6445,25.6445,74139.0
2018-04-04 13:50:00,28.85,28.85,28.83,28.84,88335.0,25.6445,25.6445,25.6267,25.6356,88335.0
2018-04-04 13:55:00,28.83,28.86,28.83,28.85,136425.0,25.6267,25.6534,25.6267,25.6445,136425.0
2018-04-04 14:00:00,28.85,28.87,28.83,28.87,129726.0,25.6445,25.6623,25.6267,25.6623,129726.0
2018-04-04 14:05:00,28.87,28.91,28.87,28.9,173628.0,25.6623,25.6978,25.6623,25.689,173628.0
2018-04-04 14:10:00,28.91,28.94,28.9,28.92,182766.0,25.6978,25.7245,25.689,25.7067,182766.0
2018-04-04 14:15:00,28.92,29.02,28.92,29.02,176541.0,25.7067,25.7956,25.7067,25.7956,176541.0
2018-04-04 14:20:00,29.02,29.06,29.02,29.06,123270.0,25.7956,25.8312,25.7956,25.8312,123270.0
2018-04-04 14:25:00,29.06,29.06,29.01,29.05,132312.0,25.8312,25.8312,25.7867,25.8223,132312.0
2018-04-04 14:30:00,29.05,29.06,29.02,29.03,88182.0,25.8223,25.8312,25.7956,25.8045,88182.0
2018-04-04 14:35:00,29.03,29.03,29.0,29.02,110544.0,25.8045,25.8045,25.7778,25.7956,110544.0
2018-04-04 14:40:00,29.02,29.09,29.01,29.08,140313.0,25.7956,25.8578,25.7867,25.849,140313.0
2018-04-04 14:45:00,29.08,29.08,29.04,29.06,146712.0,25.849,25.849,25.8134,25.8312,146712.0
2018-04-04 14:50:00,29.06,29.09,29.04,29.04,111456.0,25.8312,25.8578,25.8134,25.8134,111456.0
2018-04-04 14:55:00,29.04,29.07,29.03,29.06,77760.0,25.8134,25.8401,25.8045,25.8312,77760.0
2018-04-04 15:00:00,29.06,29.11,29.04,29.08,153960.0,25.8312,25.8756,25.8134,25.849,153960.0
2018-04-04 15:05:00,29.08,29.11,29.08,29.11,122811.0,25.849,25.8756,25.849,25.8756,122811.0
2018-04-04 15:10:00,29.12,29.12,29.05,29.06,184905.0,25.8845,25.8845,25.8223,25.8312,184905.0
2018-04-04 15:15:00,29.06,29.08,29.03,29.04,159186.0,25.8312,25.849,25.8045,25.8134,159186.0
2018-04-04 15:20:00,29.04,29.14,29.04,29.13,224349.0,25.8134,25.9023,25.8134,25.8934,224349.0
2018-04-04 15:25:00,29.13,29.16,29.11,29.13,245583.0,25.8934,25.9201,25.8756,25.8934,245583.0
2018-04-04 15:30:00,29.13,29.17,29.13,29.13,239940.0,25.8934,25.929,25.8934,25.8934,239940.0
2018-04-04 15:35:00,29.13,29.16,29.12,29.15,216423.0,25.8934,25.9201,25.8845,25.9112,216423.0
2018-04-04 15:40:00,29.15,29.15,29.12,29.12,253356.0,25.9112,25.9112,25.8845,25.8845,253356.0
2018-04-04 15:45:00,29.12,29.16,29.1,29.11,501564.0,25.8845,25.9201,25.8667,25.8756,501564.0
2018-04-04 15:50:00,29.11,29.16,29.11,29.13,488691.0,25.8756,25.9201,25.8756,25.8934,488691.0
2018-04-04 15:55:00,29.13,29.16,29.07,29.08,1371960.0,25.8934,25.9201,25.8401,25.849,1371960.0
2018-04-05 09:30:00,29.2,29.24,29.11,29.13,422247.0,25.9556,25.9912,25.8756,25.8934,422247.0
2018-04-05 09:35:00,29.14,29.22,29.13,29.13,151275.0,25.9023,25.9734,25.8934,25.8934,151275.0
2018-04-05 09:40:00,29.13,29.17,29.07,29.09,351438.0,25.8934,25.929,25.8401,25.8578,351438.0
2018-04-05 09:45:00,29.08,29.08,29.02,29.04,173241.0,25.849,25.849,25.7956,25.8134,173241.0
2018-04-05 09:50:00,29.05,29.14,29.04,29.13,173016.0,25.8223,25.9023,25.8134,25.8934,173016.0
2018-04-05 09:55:00,29.13,29.16,29.11,29.14,161589.0,25.8934,25.9201,25.8756,25.9023,161589.0
2018-04-05 10:00:00,29.14,29.15,29.09,29.11,222036.0,25.9023,25.9112,25.8578,25.8756,222036.0
2018-04-05 10:05:00,29.11,29.17,29.11,29.17,282783.0,25.8756,25.929,25.8756,25.929,282783.0
2018-04-05 10:10:00,29.17,29.18,29.14,29.17,185007.0,25.929,25.9378,25.9023,25.929,185007.0
2018-04-05 10:15:00,29.17,29.25,29.17,29.22,206340.0,25.929,26.0001,25.929,25.9734,206340.0
2018-04-05 10:20:00,29.22,29.26,29.2,29.25,171252.0,25.9734,26.009,25.9556,26.0001,171252.0
2018-04-05 10:25:00,29.26,29.27,29.21,29.26,132210.0,26.009,26.0178,25.9645,26.009,132210.0
2018-04-05 10:30:00,29.26,29.28,29.24,29.25,187500.0,26.009,26.0267,25.9912,26.0001,187500.0
2018-04-05 10:35:00,29.25,29.26,29.23,29.25,172746.0,26.0001,26.009,25.9823,26.0001,172746.0
2018-04-05 10:40:00,29.25,29.25,29.22,29.23,114819.0,26.0001,26.0001,25.9734,25.9823,114819.0
2018-04-05 10:45:00,29.23,29.25,29.22,29.25,162006.0,25.9823,26.0001,25.9734,26.0001,162006.0
2018-04-05 10:50:00,29.25,29.28,29.24,29.25,177171.0,26.0001,26.0267,25.9912,26.0001,177171.0
2018-04-05 10:55:00,29.25,29.29,29.25,29.27,198834.0,26.0001,26.0356,26.0001,26.0178,198834.0
2018-04-05 11:00:00,29.27,29.34,29.26,29.33,367104.0,26.0178,26.0801,26.009,26.0712,367104.0
2018-04-05 11:05:00,29.34,29.36,29.31,29.36,351639.0,26.0801,26.0978,26.0534,26.0978,351639.0
2018-04-05 11:10:00,29.36,29.41,29.34,29.41,235836.0,26.0978,26.1423,26.0801,26.1423,235836.0
2018-04-05 11:15:00,29.41,29.42,29.37,29.42,218697.0,26.1423,26.1512,26.1067,26.1512,218697.0
2018-04-05 11:20:00,29.42,29.45,29.4,29.41,162843.0,26.1512,26.1778,26.1334,26.1423,162843.0
2018-04-05 11:25:00,29.4,29.43,29.39,29.42,166032.0,26.1334,26.1601,26.1245,26.1512,166032.0
2018-04-05 11:30:00,29.42,29.42,29.38,29.4,195387.0,26.1512,26.1512,26.1156,26.1334,195387.0
2018-04-05 11:35:00,29.4,29.41,29.37,29.37,174192.0,26.1334,26.1423,26.1067,26.1067,174192.0
2018-04-05 11:40:00,29.37,29.38,29.34,29.36,96147.0,26.1067,26.1156,26.0801,26.0978,96147.0
2018-04-05 11:45:00,29.36,29.36,29.32,29.33,113037.0,26.0978,26.0978,26.0623,26.0712,113037.0
2018-04-05 11:50:00,29.33,29.38,29.31,29.38,128832.0,26.0712,26.1156,26.0534,26.1156,128832.0
2018-04-05 11:55:00,29.38,29.38,29.33,29.35,118962.0,26.1156,26.1156,26.0712,26.089,118962.0
2018-04-05 12:00:00,29.36,29.36,29.33,29.35,101838.0,26.0978,26.0978,26.0712,26.089,101838.0
2018-04-05 12:05:00,29.35,29.35,29.3,29.31,85584.0,26.089,26.089,26.0445,26.0534,85584.0
2018-04-05 12:10:00,29.31,29.31,29.28,29.31,100035.0,26.0534,26.0534,26.0267,26.0534,100035.0
2018-04-05 12:15:00,29.31,29.31,29.25,29.29,142920.0,26.0534,26.0534,26.0001,26.0356,142920.0
2018-04-05 12:20:00,29.29,29.3,29.27,29.28,140271.0,26.0356,26.0445,26.0178,26.0267,140271.0
2018-04-05 12:25:00,29.28,29.33,29.28,29.31,136554.0,26.0267,26.0712,26.0267,26.0534,136554.0
2018-04-05 12:30:00,29.31,29.32,29.27,29.31,129726.0,26.0534,26.0623,26.0178,26.0534,129726.0
2018-04-05 12:35:00,29.31,29.31,29.27,29.29,78114.0,26.0534,26.0534,26.0178,26.0356,78114.0
2018-04-05 12:40:00,29.3,29.3,29.24,29.24,84210.0,26.0445,26.0445,25.9912,25.9912,84210.0
2018-04-05 12:45:00,29.25,29.29,29.23,29.28,90804.0,26.0001,26.0356,25.9823,26.0267,90804.0
2018-04-05 12:50:00,29.28,29.31,29.27,29.31,86808.0,26.0267,26.0534,26.0178,26.0534,86808.0
2018-04-05 12:55:00,29.32,29.33,29.3,29.3,67860.0,26.0623,26.0712,26.0445,26.0445,67860.0
2018-04-05 13:00:00,29.3,29.34,29.29,29.31,95709.0,26.0445,26.0801,26.0356,26.0534,95709.0
2018-04-05 13:05:00,29.31,29.32,29.28,29.3,78282.0,26.0534,26.0623,26.0267,26.0445,78282.0
2018-04-05 13:10:00,29.3,29.3,29.26,29.28,79059.0,26.0445,26.0445,26.009,26.0267,79059.0
2018-04-05 13:15:00,29.28,29.28,29.23,29.25,85314.0,26.0267,26.0267,25.9823,26.0001,85314.0
2018-04-05 13:20:00,29.24,29.25,29.18,29.2,99150.0,25.9912,26.0001,25.9378,25.9556,99150.0
2018-04-05 13:25:00,29.2,29.22,29.2,29.21,77754.0,25.9556,25.9734,25.9556,25.9645,77754.0
2018-04-05 13:30:00,29.21,29.23,29.19,29.22,95856.0,25.9645,25.9823,25.9467,25.9734,95856.0
2018-04-05 13:35:00,29.22,29.24,29.2,29.2,89286.0,25.9734,25.9912,25.9556,25.9556,89286.0
2018-04-05 13:40:00,29.19,29.2,29.14,29.16,229356.0,25.9467,25.9556,25.9023,25.9201,229356.0
2018-04-05 13:45:00,29.16,29.2,29.16,29.18,92625.0,25.9201,25.9556,25.9201,25.9378,92625.0
2018-04-05 13:50:00,29.18,29.23,29.17,29.21,121521.0,25.9378,25.9823,25.929,25.9645,121521.0
2018-04-05 13:55:00,29.2,29.22,29.19,29.19,115068.0,25.9556,25.9734,25.9467,25.9467,115068.0
2018-04-05 14:00:00,29.2,29.24,29.19,29.22,125178.0,25.9556,25.9912,25.9467,25.9734,125178.0
2018-04-05 14:05:00,29.22,29.22,29.18,29.19,117801.0,25.9734,25.9734,25.9378,25.9467,117801.0
2018-04-05 14:10:00,29.19,29.23,29.19,29.21,116163.0,25.9467,25.9823,25.9467,25.9645,116163.0
2018-04-05 14:15:00,29.21,29.26,29.21,29.25,161430.0,25.9645,26.009,25.9645,26.0001,161430.0
2018-04-05 14:20:00,29.25,29.25,29.22,29.22,101865.0,26.0001,26.0001,25.9734,25.9734,101865.0
2018-04-05 14:25:00,29.22,29.26,29.21,29.25,104283.0,25.9734,26.009,25.9645,26.0001,104283.0
2018-04-05 14:30:00,29.25,29.31,29.25,29.31,182625.0,26.0001,26.0534,26.0001,26.0534,182625.0
2018-04-05 14:35:00,29.31,29.33,29.31,29.31,174828.0,26.0534,26.0712,26.0534,26.0534,174828.0
2018-04-05 14:40:00,29.31,29.34,29.29,29.34,131361.0,26.0534,26.0801,26.0356,26.0801,131361.0
2018-04-05 14:45:00,29.34,29.36,29.32,29.34,180873.0,26.0801,26.0978,26.0623,26.0801,180873.0
2018-04-05 14:50:00,29.34,29.35,29.32,29.33,151467.0,26.0801,26.089,26.0623,26.0712,151467.0
2018-04-05 14:55:00,29.33,29.36,29.31,29.31,115392.0,26.0712,26.0978,26.0534,26.0534,115392.0
2018-04-05 15:00:00,29.31,29.33,29.3,29.33,102918.0,26.0534,26.0712,26.0445,26.0712,102918.0
2018-04-05 15:05:00,29.33,29.4,29.33,29.4,141054.0,26.0712,26.1334,26.0712,26.1334,141054.0
2018-04-05 15:10:00,29.39,29.4,29.37,29.37,110088.0,26.1245,26.1334,26.1067,26.1067,110088.0
2018-04-05 15:15:00,29.37,29.4,29.37,29.4,139062.0,26.1067,26.1334,26.1067,26.1334,139062.0
2018-04-05 15:20:00,29.39,29.41,29.38,29.39,138750.0,26.1245,26.1423,26.1156,26.1245,138750.0
2018-04-05 15:25:00,29.39,29.39,29.36,29.37,121095.0,26.1245,26.1245,26.0978,26.1067,121095.0
2018-04-05 15:30:00,29.37,29.37,29.3,29.31,159621.0,26.1067,26.1067,26.0445,26.0534,159621.0
2018-04-05 15:35:00,29.31,29.32,29.27,29.29,175461.0,26.0534,26.0623,26.0178,26.0356,175461.0
2018-04-05 15:40:00,29.29,29.36,29.29,29.34,225786.0,26.0356,26.0978,26.0356,26.0801,225786.0
2018-04-05 15:45:00,29.34,29.36,29.33,29.36,378474.0,26.0801,26.0978,26.0712,26.0978,378474.0
2018-04-05 15:50:00,29.37,29.37,29.32,29.35,354099.0,26.1067,26.1067,26.0623,26.089,354099.0
2018-04-05 15:55:00,29.35,29.35,29.27,29.27,906798.0,26.089,26.089,26.0178,26.0178,906798.0
2018-04-06 09:30:00,28.94,29.15,28.89,29.15,651360.0,25.7245,25.9112,25.6801,25.9112,651360.0
2018-04-06 09:35:00,29.15,29.22,29.06,29.2,132879.0,25.9112,25.9734,25.8312,25.9556,132879.0
2018-04-06 09:40:00,29.21,29.23,29.17,29.23,117120.0,25.9645,25.9823,25.929,25.9823,117120.0
2018-04-06 09:45:00,29.23,29.23,29.16,29.21,104538.0,25.9823,25.9823,25.9201,25.9645,104538.0
2018-04-06 09:50:00,29.21,29.28,29.2,29.24,219384.0,25.9645,26.0267,25.9556,25.9912,219384.0
2018-04-06 09:55:00,29.24,29.25,29.2,29.23,136245.0,25.9912,26.0001,25.9556,25.9823,136245.0
2018-04-06 10:00:00,29.23,29.3,29.23,29.26,150099.0,25.9823,26.0445,25.9823,26.009,150099.0
2018-04-06 10:05:00,29.25,29.3,29.21,29.26,276195.0,26.0001,26.0445,25.9645,26.009,276195.0
2018-04-06 10:10:00,29.26,29.29,29.24,29.28,140457.0,26.009,26.0356,25.9912,26.0267,140457.0
2018-04-06 10:15:00,29.28,29.28,29.19,29.21,124425.0,26.0267,26.0267,25.9467,25.9645,124425.0
2018-04-06 10:20:00,29.21,29.28,29.21,29.24,122538.0,25.9645,26.0267,25.9645,25.9912,122538.0
2018-04-06 10:25:00,29.24,29.26,29.21,29.23,142488.0,25.9912,26.009,25.9645,25.9823,142488.0
2018-04-06 10:30:00,29.23,29.24,29.18,29.19,135075.0,25.9823,25.9912,25.9378,25.9467,135075.0
2018-04-06 10:35:00,29.19,29.2,29.17,29.19,133425.0,25.9467,25.9556,25.929,25.9467,133425.0
2018-04-06 10:40:00,29.19,29.19,29.14,29.14,118515.0,25.9467,25.9467,25.9023,25.9023,118515.0
2018-04-06 10:45:00,29.15,29.15,29.06,29.1,100617.0,25.9112,25.9112,25.8312,25.8667,100617.0
2018-04-06 10:50:00,29.11,29.14,29.09,29.1,85707.0,25.8756,25.9023,25.8578,25.8667,85707.0
2018-04-06 10:55:00,29.12,29.18,29.11,29.14,152874.0,25.8845,25.9378,25.8756,25.9023,152874.0
2018-04-06 11:00:00,29.14,29.14,29.09,29.11,164103.0,25.9023,25.9023,25.8578,25.8756,164103.0
2018-04-06 11:05:00,29.12,29.15,29.08,29.14,148356.0,25.8845,25.9112,25.849,25.9023,148356.0
2018-04-06 11:10:00,29.14,29.16,29.11,29.11,110118.0,25.9023,25.9201,25.8756,25.8756,110118.0
2018-04-06 11:15:00,29.1,29.13,29.08,29.11,90306.0,25.8667,25.8934,25.849,25.8756,90306.0
2018-04-06 11:20:00,29.11,29.12,29.05,29.06,152682.0,25.8756,25.8845,25.8223,25.8312,152682.0
2018-04-06 11:25:00,29.06,29.12,29.05,29.09,92232.0,25.8312,25.8845,25.8223,25.8578,92232.0
2018-04-06 11:30:00,29.09,29.14,29.09,29.13,110841.0,25.8578,25.9023,25.8578,25.8934,110841.0
2018-04-06 11:35:00,29.13,29.15,29.11,29.15,96288.0,25.8934,25.9112,25.8756,25.9112,96288.0
2018-04-06 11:40:00,29.15,29.17,29.13,29.13,114174.0,25.9112,25.929,25.8934,25.8934,114174.0
2018-04-06 11:45:00,29.13,29.14,29.09,29.09,71640.0,25.8934,25.9023,25.8578,25.8578,71640.0
2018-04-06 11:50:00,29.09,29.12,29.08,29.1,83835.0,25.8578,25.8845,25.849,25.8667,83835.0
2018-04-06 11:55:00,29.1,29.14,29.1,29.13,66666.0,25.8667,25.9023,25.8667,25.8934,66666.0
2018-04-06 12:00:00,29.13,29.14,29.09,29.09,49590.0,25.8934,25.9023,25.8578,25.8578,49590.0
2018-04-06 12:05:00,29.09,29.15,29.08,29.13,117270.0,25.8578,25.9112,25.849,25.8934,117270.0
2018-04-06 12:10:00,29.13,29.14,29.1,29.1,75978.0,25.8934,25.9023,25.8667,25.8667,75978.0
2018-04-06 12:15:00,29.11,29.13,29.09,29.1,124143.0,25.8756,25.8934,25.8578,25.8667,124143.0
2018-04-06 12:20:00,29.09,29.1,29.07,29.09,79317.0,25.8578,25.8667,25.8401,25.8578,79317.0
2018-04-06 12:25:00,29.1,29.1,29.05,29.06,87867.0,25.8667,25.8667,25.8223,25.8312,87867.0
2018-04-06 12:30:00,29.06,29.08,29.03,29.05,140475.0,25.8312,25.849,25.8045,25.8223,140475.0
2018-04-06 12:35:00,29.06,29.09,29.05,29.08,131106.0,25.8312,25.8578,25.8223,25.849,131106.0
2018-04-06 12:40:00,29.08,29.14,29.08,29.1,102453.0,25.849,25.9023,25.849,25.8667,102453.0
2018-04-06 12:45:00,29.09,29.13,29.08,29.11,79863.0,25.8578,25.8934,25.849,25.8756,79863.0
2018-04-06 12:50:00,29.11,29.14,29.08,29.13,64782.0,25.8756,25.9023,25.849,25.8934,64782.0
2018-04-06 12:55:00,29.13,29.16,29.13,29.14,73569.0,25.8934,25.9201,25.8934,25.9023,73569.0
2018-04-06 13:00:00,29.14,29.14,29.1,29.14,92718.0,25.9023,25.9023,25.8667,25.9023,92718.0
2018-04-06 13:05:00,29.13,29.14,29.08,29.08,92004.0,25.8934,25.9023,25.849,25.849,92004.0
2018-04-06 13:10:00,29.08,29.08,29.02,29.04,71466.0,25.849,25.849,25.7956,25.8134,71466.0
2018-04-06 13:15:00,29.04,29.05,29.01,29.03,98913.0,25.8134,25.8223,25.7867,25.8045,98913.0
2018-04-06 13:20:00,29.03,29.07,29.03,29.06,80877.0,25.8045,25.8401,25.8045,25.8312,80877.0
2018-04-06 13:25:00,29.05,29.12,29.05,29.09,73212.0,25.8223,25.8845,25.8223,25.8578,73212.0
2018-04-06 13:30:00,29.09,29.13,29.06,29.06,95154.0,25.8578,25.8934,25.8312,25.8312,95154.0
2018-04-06 13:35:00,29.06,29.09,29.02,29.02,95991.0,25.8312,25.8578,25.7956,25.7956,95991.0
2018-04-06 13:40:00,29.02,29.04,29.0,29.03,144594.0,25.7956,25.8134,25.7778,25.8045,144594.0
2018-04-06 13:45:00,29.03,29.03,28.94,28.95,155247.0,25.8045,25.8045,25.7245,25.7334,155247.0
2018-04-06 13:50:00,28.95,28.95,28.89,28.91,193914.0,25.7334,25.7334,25.6801,25.6978,193914.0
2018-04-06 13:55:00,28.91,28.93,28.89,28.9,166314.0,25.6978,25.7156,25.6801,25.689,166314.0
2018-04-06 14:00:00,28.9,28.93,28.88,28.91,273264.0,25.689,25.7156,25.6712,25.6978,273264.0
2018-04-06 14:05:00,28.91,28.92,28.86,28.89,207306.0,25.6978,25.7067,25.6534,25.6801,207306.0
2018-04-06 14:10:00,28.9,28.94,28.9,28.93,140649.0,25.689,25.7245,25.689,25.7156,140649.0
2018-04-06 14:15:00,28.93,28.94,28.9,28.91,155511.0,25.7156,25.7245,25.689,25.6978,155511.0
2018-04-06 14:20:00,28.91,28.95,28.91,28.92,183594.0,25.6978,25.7334,25.6978,25.7067,183594.0
2018-04-06 14:25:00,28.91,28.92,28.87,28.89,229203.0,25.6978,25.7067,25.6623,25.6801,229203.0
2018-04-06 14:30:00,28.88,28.91,28.84,28.85,238062.0,25.6712,25.6978,25.6356,25.6445,238062.0
2018-04-06 14:35:00,28.84,28.87,28.78,28.81,257604.0,25.6356,25.6623,25.5823,25.609,257604.0
2018-04-06 14:40:00,28.81,28.86,28.78,28.82,320040.0,25.609,25.6534,25.5823,25.6178,320040.0
2018-04-06 14:45:00,28.82,28.83,28.75,28.78,242523.0,25.6178,25.6267,25.5556,25.5823,242523.0
2018-04-06 14:50:00,28.78,28.79,28.72,28.77,199737.0,25.5823,25.5912,25.529,25.5734,199737.0
2018-04-06 14:55:00,28.77,28.78,28.71,28.74,307518.0,25.5734,25.5823,25.5201,25.5467,307518.0
2018-04-06 15:00:00,28.75,28.8,28.73,28.74,266694.0,25.5556,25.6001,25.5378,25.5467,266694.0
2018-04-06 15:05:00,28.74,28.79,28.73,28.79,274878.0,25.5467,25.5912,25.5378,25.5912,274878.0
2018-04-06 15:10:00,28.79,28.84,28.78,28.83,287670.0,25.5912,25.6356,25.5823,25.6267,287670.0
2018-04-06 15:15:00,28.83,28.84,28.79,28.8,207642.0,25.6267,25.6356,25.5912,25.6001,207642.0
2018-04-06 15:20:00,28.8,28.84,28.79,28.81,238077.0,25.6001,25.6356,25.5912,25.609,238077.0
2018-04-06 15:25:00,28.81,28.82,28.77,28.78,311964.0,25.609,25.6178,25.5734,25.5823,311964.0
2018-04-06 15:30:00,28.77,28.85,28.76,28.83,389565.0,25.5734,25.6445,25.5645,25.6267,389565.0
2018-04-06 15:35:00,28.83,28.91,28.81,28.9,581424.0,25.6267,25.6978,25.609,25.689,581424.0
2018-04-06 15:40:00,28.9,28.93,28.89,28.9,538440.0,25.689,25.7156,25.6801,25.689,538440.0
2018-04-06 15:45:00,28.9,28.92,28.86,28.86,474111.0,25.689,25.7067,25.6534,25.6534,474111.0
2018-04-06 15:50:00,28.86,28.99,28.86,28.94,616560.0,25.6534,25.769,25.6534,25.7245,616560.0
2018-04-06 15:55:00,28.94,28.95,28.89,28.9,1166880.0,25.7245,25.7334,25.6801,25.689,1166880.0
2018-04-09 09:30:00,28.95,29.06,28.94,29.03,611085.0,25.7334,25.8312,25.7245,25.8045,611085.0
2018-04-09 09:35:00,29.05,29.05,28.91,28.91,281184.0,25.8223,25.8223,25.6978,25.6978,281184.0
2018-04-09 09:40:00,28.9,28.95,28.86,28.95,213513.0,25.689,25.7334,25.6534,25.7334,213513.0
2018-04-09 09:45:00,28.95,28.96,28.87,28.88,190923.0,25.7334,25.7423,25.6623,25.6712,190923.0
2018-04-09 09:50:00,28.88,28.96,28.87,28.94,172689.0,25.6712,25.7423,25.6623,25.7245,172689.0
2018-04-09 09:55:00,28.94,28.99,28.91,28.96,207675.0,25.7245,25.769,25.6978,25.7423,207675.0
2018-04-09 10:00:00,28.96,29.0,28.94,28.95,173688.0,25.7423,25.7778,25.7245,25.7334,173688.0
2018-04-09 10:05:00,28.95,28.97,28.92,28.92,216861.0,25.7334,25.7512,25.7067,25.7067,216861.0
2018-04-09 10:10:00,28.92,28.97,28.9,28.93,99633.0,25.7067,25.7512,25.689,25.7156,99633.0
2018-04-09 10:15:00,28.93,28.96,28.89,28.89,104655.0,25.7156,25.7423,25.6801,25.6801,104655.0
2018-04-09 10:20:00,28.9,28.9,28.87,28.9,119688.0,25.689,25.689,25.6623,25.689,119688.0
2018-04-09 10:25:00,28.9,28.94,28.89,28.9,145812.0,25.689,25.7245,25.6801,25.689,145812.0
2018-04-09 10:30:00,28.9,29.03,28.9,29.0,225144.0,25.689,25.8045,25.689,25.7778,225144.0
2018-04-09 10:35:00,29.01,29.02,28.98,29.01,123777.0,25.7867,25.7956,25.7601,25.7867,123777.0
2018-04-09 10:40:00,29.01,29.02,28.98,29.01,120465.0,25.7867,25.7956,25.7601,25.7867,120465.0
2018-04-09 10:45:00,29.02,29.07,29.02,29.07,180492.0,25.7956,25.8401,25.7956,25.8401,180492.0
2018-04-09 10:50:00,29.07,29.1,29.06,29.08,152862.0,25.8401,25.8667,25.8312,25.849,152862.0
2018-04-09 10:55:00,29.08,29.1,29.06,29.06,128586.0,25.849,25.8667,25.8312,25.8312,128586.0
2018-04-09 11:00:00,29.07,29.07,29.01,29.04,172683.0,25.8401,25.8401,25.7867,25.8134,172683.0
2018-04-09 11:05:00,29.05,29.05,29.01,29.03,123564.0,25.8223,25.8223,25.7867,25.8045,123564.0
2018-04-09 11:10:00,29.03,29.08,29.03,29.06,122985.0,25.8045,25.849,25.8045,25.8312,122985.0
2018-04-09 11:15:00,29.06,29.09,29.04,29.04,120420.0,25.8312,25.8578,25.8134,25.8134,120420.0
2018-04-09 11:20:00,29.04,29.08,29.04,29.06,70425.0,25.8134,25.849,25.8134,25.8312,70425.0
2018-04-09 11:25:00,29.06,29.08,29.05,29.07,105039.0,25.8312,25.849,25.8223,25.8401,105039.0
2018-04-09 11:30:00,29.07,29.15,29.07,29.13,166125.0,25.8401,25.9112,25.8401,25.8934,166125.0
2018-04-09 11:35:00,29.14,29.14,29.1,29.1,109740.0,25.9023,25.9023,25.8667,25.8667,109740.0
2018-04-09 11:40:00,29.11,29.12,29.09,29.09,53763.0,25.8756,25.8845,25.8578,25.8578,53763.0
2018-04-09 11:45:00,29.09,29.15,29.09,29.11,92727.0,25.8578,25.9112,25.8578,25.8756,92727.0
2018-04-09 11:50:00,29.11,29.12,29.08,29.09,93984.0,25.8756,25.8845,25.849,25.8578,93984.0
2018-04-09 11:55:00,29.09,29.09,29.02,29.05,214824.0,25.8578,25.8578,25.7956,25.8223,214824.0
2018-04-09 12:00:00,29.05,29.07,29.02,29.05,147186.0,25.8223,25.8401,25.7956,25.8223,147186.0
2018-04-09 12:05:00,29.05,29.08,29.04,29.08,95517.0,25.8223,25.849,25.8134,25.849,95517.0
2018-04-09 12:10:00,29.08,29.08,29.04,29.05,104682.0,25.849,25.849,25.8134,25.8223,104682.0
2018-04-09 12:15:00,29.05,29.07,29.03,29.04,145689.0,25.8223,25.8401,25.8045,25.8134,145689.0
2018-04-09 12:20:00,29.03,29.07,29.03,29.05,121803.0,25.8045,25.8401,25.8045,25.8223,121803.0
2018-04-09 12:25:00,29.05,29.08,29.05,29.07,109980.0,25.8223,25.849,25.8223,25.8401,109980.0
2018-04-09 12:30:00,29.07,29.07,29.04,29.04,88221.0,25.8401,25.8401,25.8134,25.8134,88221.0
2018-04-09 12:35:00,29.04,29.08,29.02,29.03,153435.0,25.8134,25.849,25.7956,25.8045,153435.0
2018-04-09 12:40:00,29.02,29.03,29.01,29.02,88185.0,25.7956,25.8045,25.7867,25.7956,88185.0
2018-04-09 12:45:00,29.03,29.09,29.03,29.09,256551.0,25.8045,25.8578,25.8045,25.8578,256551.0
2018-04-09 12:50:00,29.09,29.1,29.08,29.08,61170.0,25.8578,25.8667,25.849,25.849,61170.0
2018-04-09 12:55:00,29.08,29.09,29.05,29.08,91776.0,25.849,25.8578,25.8223,25.849,91776.0
2018-04-09 13:00:00,29.08,29.09,29.07,29.09,139287.0,25.849,25.8578,25.8401,25.8578,139287.0
2018-04-09 13:05:00,29.08,29.1,29.06,29.09,132843.0,25.849,25.8667,25.8312,25.8578,132843.0
2018-04-09 13:10:00,29.09,29.1,29.05,29.05,76281.0,25.8578,25.8667,25.8223,25.8223,76281.0
2018-04-09 13:15:00,29.05,29.09,29.05,29.08,102357.0,25.8223,25.8578,25.8223,25.849,102357.0
2018-04-09 13:20:00,29.09,29.1,29.06,29.09,153237.0,25.8578,25.8667,25.8312,25.8578,153237.0
2018-04-09 13:25:00,29.09,29.1,29.08,29.08,196332.0,25.8578,25.8667,25.849,25.849,196332.0
2018-04-09 13:30:00,29.08,29.1,29.04,29.04,119970.0,25.849,25.8667,25.8134,25.8134,119970.0
2018-04-09 13:35:00,29.04,29.07,29.04,29.07,82719.0,25.8134,25.8401,25.8134,25.8401,82719.0
2018-04-09 13:40:00,29.07,29.08,29.03,29.04,109755.0,25.8401,25.849,25.8045,25.8134,109755.0
2018-04-09 13:45:00,29.04,29.06,29.02,29.04,136029.0,25.8134,25.8312,25.7956,25.8134,136029.0
2018-04-09 13:50:00,29.05,29.11,29.04,29.1,188661.0,25.8223,25.8756,25.8134,25.8667,188661.0
2018-04-09 13:55:00,29.1,29.13,29.09,29.13,163533.0,25.8667,25.8934,25.8578,25.8934,163533.0
2018-04-09 14:00:00,29.13,29.13,29.1,29.12,150336.0,25.8934,25.8934,25.8667,25.8845,150336.0
2018-04-09 14:05:00,29.11,29.11,29.08,29.1,116415.0,25.8756,25.8756,25.849,25.8667,116415.0
2018-04-09 14:10:00,29.1,29.13,29.09,29.13,120969.0,25.8667,25.8934,25.8578,25.8934,120969.0
2018-04-09 14:15:00,29.13,29.15,29.11,29.14,129408.0,25.8934,25.9112,25.8756,25.9023,129408.0
2018-04-09 14:20:00,29.14,29.14,29.07,29.09,109170.0,25.9023,25.9023,25.8401,25.8578,109170.0
2018-04-09 14:25:00,29.09,29.09,29.06,29.09,114327.0,25.8578,25.8578,25.8312,25.8578,114327.0
2018-04-09 14:30:00,29.09,29.11,29.07,29.09,106152.0,25.8578,25.8756,25.8401,25.8578,106152.0
2018-04-09 14:35:00,29.09,29.09,29.04,29.07,154761.0,25.8578,25.8578,25.8134,25.8401,154761.0
2018-04-09 14:40:00,29.07,29.07,29.02,29.03,153474.0,25.8401,25.8401,25.7956,25.8045,153474.0
2018-04-09 14:45:00,29.03,29.04,29.02,29.04,185106.0,25.8045,25.8134,25.7956,25.8134,185106.0
2018-04-09 14:50:00,29.04,29.06,29.03,29.05,155943.0,25.8134,25.8312,25.8045,25.8223,155943.0
2018-04-09 14:55:00,29.05,29.06,29.05,29.06,114993.0,25.8223,25.8312,25.8223,25.8312,114993.0
2018-04-09 15:00:00,29.05,29.06,29.02,29.05,175170.0,25.8223,25.8312,25.7956,25.8223,175170.0
2018-04-09 15:05:00,29.05,29.06,29.04,29.06,137979.0,25.8223,25.8312,25.8134,25.8312,137979.0
2018-04-09 15:10:00,29.06,29.07,29.01,29.01,142419.0,25.8312,25.8401,25.7867,25.7867,142419.0
2018-04-09 15:15:00,29.01,29.01,28.96,28.96,224634.0,25.7867,25.7867,25.7423,25.7423,224634.0
2018-04-09 15:20:00,28.96,28.96,28.93,28.96,158499.0,25.7423,25.7423,25.7156,25.7423,158499.0
2018-04-09 15:25:00,28.95,28.98,28.94,28.95,266337.0,25.7334,25.7601,25.7245,25.7334,266337.0
2018-04-09 15:30:00,28.95,28.97,28.9,28.91,389955.0,25.7334,25.7512,25.689,25.6978,389955.0
2018-04-09 15:35:00,28.91,28.95,28.91,28.92,211233.0,25.6978,25.7334,25.6978,25.7067,211233.0
2018-04-09 15:40:00,28.92,28.92,28.87,28.92,330717.0,25.7067,25.7067,25.6623,25.7067,330717.0
2018-04-09 15:45:00,28.92,28.93,28.88,28.88,487380.0,25.7067,25.7156,25.6712,25.6712,487380.0
2018-04-09 15:50:00,28.88,28.9,28.86,28.87,495909.0,25.6712,25.689,25.6534,25.6623,495909.0
2018-04-09 15:55:00,28.87,28.88,28.75,28.77,1619031.0,25.6623,25.6712,25.5556,25.5734,1619031.0
2018-04-10 09:30:00,28.95,29.03,28.93,28.98,718683.0,25.7334,25.8045,25.7156,25.7601,718683.0
2018-04-10 09:35:00,28.98,29.01,28.91,28.93,528315.0,25.7601,25.7867,25.6978,25.7156,528315.0
2018-04-10 09:40:00,28.93,28.99,28.85,28.86,443664.0,25.7156,25.769,25.6445,25.6534,443664.0
2018-04-10 09:45:00,28.85,28.92,28.85,28.87,491346.0,25.6445,25.7067,25.6445,25.6623,491346.0
2018-04-10 09:50:00,28.86,28.88,28.81,28.84,421158.0,25.6534,25.6712,25.609,25.6356,421158.0
2018-04-10 09:55:00,28.84,28.86,28.77,28.77,426687.0,25.6356,25.6534,25.5734,25.5734,426687.0
2018-04-10 10:00:00,28.77,28.78,28.7,28.74,451725.0,25.5734,25.5823,25.5112,25.5467,451725.0
2018-04-10 10:05:00,28.74,28.77,28.7,28.75,389712.0,25.5467,25.5734,25.5112,25.5556,389712.0
2018-04-10 10:10:00,28.76,28.83,28.73,28.83,265605.0,25.5645,25.6267,25.5378,25.6267,265605.0
2018-04-10 10:15:00,28.83,28.83,28.8,28.8,377832.0,25.6267,25.6267,25.6001,25.6001,377832.0
2018-04-10 10:20:00,28.81,28.82,28.75,28.81,279105.0,25.609,25.6178,25.5556,25.609,279105.0
2018-04-10 10:25:00,28.81,28.83,28.8,28.8,338847.0,25.609,25.6267,25.6001,25.6001,338847.0
2018-04-10 10:30:00,28.8,28.85,28.8,28.82,236670.0,25.6001,25.6445,25.6001,25.6178,236670.0
2018-04-10 10:35:00,28.81,28.84,28.8,28.8,246648.0,25.609,25.6356,25.6001,25.6001,246648.0
2018-04-10 10:40:00,28.8,28.86,28.8,28.83,168717.0,25.6001,25.6534,25.6001,25.6267,168717.0
2018-04-10 10:45:00,28.83,28.88,28.83,28.87,306987.0,25.6267,25.6712,25.6267,25.6623,306987.0
2018-04-10 10:50:00,28.87,28.88,28.84,28.84,134784.0,25.6623,25.6712,25.6356,25.6356,134784.0
2018-04-10 10:55:00,28.84,28.87,28.83,28.83,261126.0,25.6356,25.6623,25.6267,25.6267,261126.0
2018-04-10 11:00:00,28.83,28.87,28.83,28.86,148143.0,25.6267,25.6623,25.6267,25.6534,148143.0
2018-04-10 11:05:00,28.86,28.86,28.82,28.82,210942.0,25.6534,25.6534,25.6178,25.6178,210942.0
2018-04-10 11:10:00,28.82,28.83,28.76,28.78,194796.0,25.6178,25.6267,25.5645,25.5823,194796.0
2018-04-10 11:15:00,28.78,28.79,28.72,28.73,261504.0,25.5823,25.5912,25.529,25.5378,261504.0
2018-04-10 11:20:00,28.73,28.75,28.73,28.75,232623.0,25.5378,25.5556,25.5378,25.5556,232623.0
2018-04-10 11:25:00,28.75,28.77,28.74,28.75,185790.0,25.5556,25.5734,25.5467,25.5556,185790.0
2018-04-10 11:30:00,28.75,28.8,28.74,28.79,198546.0,25.5556,25.6001,25.5467,25.5912,198546.0
2018-04-10 11:35:00,28.79,28.88,28.78,28.87,312084.0,25.5912,25.6712,25.5823,25.6623,312084.0
2018-04-10 11:40:00,28.86,28.89,28.79,28.8,280995.0,25.6534,25.6801,25.5912,25.6001,280995.0
2018-04-10 11:45:00,28.79,28.79,28.7,28.71,395811.0,25.5912,25.5912,25.5112,25.5201,395811.0
2018-04-10 11:50:00,28.71,28.77,28.71,28.75,177468.0,25.5201,25.5734,25.5201,25.5556,177468.0
2018-04-10 11:55:00,28.75,28.78,28.75,28.76,154641.0,25.5556,25.5823,25.5556,25.5645,154641.0
2018-04-10 12:00:00,28.76,28.78,28.75,28.76,181608.0,25.5645,25.5823,25.5556,25.5645,181608.0
2018-04-10 12:05:00,28.76,28.79,28.76,28.79,147246.0,25.5645,25.5912,25.5645,25.5912,147246.0
2018-04-10 12:10:00,28.79,28.79,28.74,28.74,183444.0,25.5912,25.5912,25.5467,25.5467,183444.0
2018-04-10 12:15:00,28.74,28.74,28.72,28.74,119271.0,25.5467,25.5467,25.529,25.5467,119271.0
2018-04-10 12:20:00,28.74,28.74,28.67,28.68,288795.0,25.5467,25.5467,25.4845,25.4934,288795.0
2018-04-10 12:25:00,28.67,28.68,28.55,28.63,508344.0,25.4845,25.4934,25.3778,25.449,508344.0
2018-04-10 12:30:00,28.63,28.72,28.61,28.7,177720.0,25.449,25.529,25.4312,25.5112,177720.0
2018-04-10 12:35:00,28.7,28.77,28.7,28.76,276393.0,25.5112,25.5734,25.5112,25.5645,276393.0
2018-04-10 12:40:00,28.76,28.76,28.72,28.73,168489.0,25.5645,25.5645,25.529,25.5378,168489.0
2018-04-10 12:45:00,28.73,28.76,28.69,28.76,188586.0,25.5378,25.5645,25.5023,25.5645,188586.0
2018-04-10 12:50:00,28.76,28.76,28.72,28.72,145632.0,25.5645,25.5645,25.529,25.529,145632.0
2018-04-10 12:55:00,28.72,28.73,28.7,28.72,184065.0,25.529,25.5378,25.5112,25.529,184065.0
2018-04-10 13:00:00,28.73,28.74,28.7,28.72,155682.0,25.5378,25.5467,25.5112,25.529,155682.0
2018-04-10 13:05:00,28.71,28.74,28.68,28.73,229221.0,25.5201,25.5467,25.4934,25.5378,229221.0
2018-04-10 13:10:00,28.73,28.78,28.73,28.76,152823.0,25.5378,25.5823,25.5378,25.5645,152823.0
2018-04-10 13:15:00,28.76,28.77,28.73,28.74,112128.0,25.5645,25.5734,25.5378,25.5467,112128.0
2018-04-10 13:20:00,28.74,28.77,28.72,28.76,218478.0,25.5467,25.5734,25.529,25.5645,218478.0
2018-04-10 13:25:00,28.75,28.79,28.74,28.79,188088.0,25.5556,25.5912,25.5467,25.5912,188088.0
2018-04-10 13:30:00,28.79,28.86,28.77,28.83,278433.0,25.5912,25.6534,25.5734,25.6267,278433.0
2018-04-10 13:35:00,28.83,28.84,28.81,28.81,123219.0,25.6267,25.6356,25.609,25.609,123219.0
2018-04-10 13:40:00,28.81,28.81,28.74,28.74,160479.0,25.609,25.609,25.5467,25.5467,160479.0
2018-04-10 13:45:00,28.74,28.75,28.68,28.71,227172.0,25.5467,25.5556,25.4934,25.5201,227172.0
2018-04-10 13:50:00,28.72,28.76,28.71,28.74,166560.0,25.529,25.5645,25.5201,25.5467,166560.0
2018-04-10 13:55:00,28.74,28.8,28.74,28.79,133014.0,25.5467,25.6001,25.5467,25.5912,133014.0
2018-04-10 14:00:00,28.79,28.81,28.78,28.79,129396.0,25.5912,25.609,25.5823,25.5912,129396.0
2018-04-10 14:05:00,28.79,28.82,28.76,28.81,189117.0,25.5912,25.6178,25.5645,25.609,189117.0
2018-04-10 14:10:00,28.81,28.84,28.79,28.79,172464.0,25.609,25.6356,25.5912,25.5912,172464.0
2018-04-10 14:15:00,28.79,28.81,28.78,28.78,222291.0,25.5912,25.609,25.5823,25.5823,222291.0
2018-04-10 14:20:00,28.78,28.79,28.76,28.77,141921.0,25.5823,25.5912,25.5645,25.5734,141921.0
2018-04-10 14:25:00,28.77,28.78,28.71,28.72,185394.0,25.5734,25.5823,25.5201,25.529,185394.0
2018-04-10 14:30:00,28.72,28.77,28.72,28.76,148785.0,25.529,25.5734,25.529,25.5645,148785.0
2018-04-10 14:35:00,28.75,28.76,28.65,28.7,324027.0,25.5556,25.5645,25.4667,25.5112,324027.0
2018-04-10 14:40:00,28.7,28.7,28.64,28.69,802404.0,25.5112,25.5112,25.4578,25.5023,802404.0
2018-04-10 14:45:00,28.69,28.75,28.67,28.71,281745.0,25.5023,25.5556,25.4845,25.5201,281745.0
2018-04-10 14:50:00,28.71,28.76,28.71,28.75,188583.0,25.5201,25.5645,25.5201,25.5556,188583.0
2018-04-10 14:55:00,28.75,28.78,28.73,28.78,180102.0,25.5556,25.5823,25.5378,25.5823,180102.0
2018-04-10 15:00:00,28.78,28.8,28.76,28.79,270039.0,25.5823,25.6001,25.5645,25.5912,270039.0
2018-04-10 15:05:00,28.79,28.86,28.79,28.85,259101.0,25.5912,25.6534,25.5912,25.6445,259101.0
2018-04-10 15:10:00,28.85,28.87,28.8,28.84,322851.0,25.6445,25.6623,25.6001,25.6356,322851.0
2018-04-10 15:15:00,28.84,28.86,28.81,28.84,365988.0,25.6356,25.6534,25.609,25.6356,365988.0
2018-04-10 15:20:00,28.84,28.86,28.79,28.8,237768.0,25.6356,25.6534,25.5912,25.6001,237768.0
2018-04-10 15:25:00,28.81,28.87,28.81,28.86,330816.0,25.609,25.6623,25.609,25.6534,330816.0
2018-04-10 15:30:00,28.86,28.86,28.81,28.82,281997.0,25.6534,25.6534,25.609,25.6178,281997.0
2018-04-10 15:35:00,28.82,28.86,28.82,28.86,250548.0,25.6178,25.6534,25.6178,25.6534,250548.0
2018-04-10 15:40:00,28.86,28.86,28.83,28.83,324879.0,25.6534,25.6534,25.6267,25.6267,324879.0
2018-04-10 15:45:00,28.83,28.87,28.83,28.84,506655.0,25.6267,25.6623,25.6267,25.6356,506655.0
2018-04-10 15:50:00,28.84,28.86,28.82,28.83,496092.0,25.6356,25.6534,25.6178,25.6267,496092.0
2018-04-10 15:55:00,28.83,28.84,28.79,28.82,720078.0,25.6267,25.6356,25.5912,25.6178,720078.0
2018-04-11 09:30:00,28.67,28.76,28.6,28.71,628287.0,25.4845,25.5645,25.4223,25.5201,628287.0
2018-04-11 09:35:00,28.7,28.8,28.69,28.75,343419.0,25.5112,25.6001,25.5023,25.5556,343419.0
2018-04-11 09:40:00,28.75,28.84,28.74,28.82,260544.0,25.5556,25.6356,25.5467,25.6178,260544.0
2018-04-11 09:45:00,28.82,28.83,28.78,28.8,181020.0,25.6178,25.6267,25.5823,25.6001,181020.0
2018-04-11 09:50:00,28.8,28.87,28.79,28.81,208677.0,25.6001,25.6623,25.5912,25.609,208677.0
2018-04-11 09:55:00,28.81,28.89,28.81,28.88,168747.0,25.609,25.6801,25.609,25.6712,168747.0
2018-04-11 10:00:00,28.88,28.9,28.83,28.83,234693.0,25.6712,25.689,25.6267,25.6267,234693.0
2018-04-11 10:05:00,28.84,28.85,28.82,28.83,151017.0,25.6356,25.6445,25.6178,25.6267,151017.0
2018-04-11 10:10:00,28.84,28.84,28.82,28.83,133284.0,25.6356,25.6356,25.6178,25.6267,133284.0
2018-04-11 10:15:00,28.83,28.89,28.82,28.88,567930.0,25.6267,25.6801,25.6178,25.6712,567930.0
2018-04-11 10:20:00,28.88,28.89,28.86,28.87,142527.0,25.6712,25.6801,25.6534,25.6623,142527.0
2018-04-11 10:25:00,28.87,28.91,28.86,28.91,143184.0,25.6623,25.6978,25.6534,25.6978,143184.0
2018-04-11 10:30:00,28.9,28.94,28.89,28.9,194814.0,25.689,25.7245,25.6801,25.689,194814.0
2018-04-11 10:35:00,28.9,28.95,28.9,28.95,126342.0,25.689,25.7334,25.689,25.7334,126342.0
2018-04-11 10:40:00,28.95,28.95,28.89,28.92,113748.0,25.7334,25.7334,25.6801,25.7067,113748.0
2018-04-11 10:45:00,28.92,28.92,28.86,28.88,143325.0,25.7067,25.7067,25.6534,25.6712,143325.0
2018-04-11 10:50:00,28.89,28.89,28.84,28.84,134622.0,25.6801,25.6801,25.6356,25.6356,134622.0
2018-04-11 10:55:00,28.84,28.84,28.77,28.77,166113.0,25.6356,25.6356,25.5734,25.5734,166113.0
2018-04-11 11:00:00,28.77,28.78,28.72,28.72,358542.0,25.5734,25.5823,25.529,25.529,358542.0
2018-04-11 11:05:00,28.72,28.77,28.69,28.75,259248.0,25.529,25.5734,25.5023,25.5556,259248.0
2018-04-11 11:10:00,28.75,28.8,28.74,28.76,191862.0,25.5556,25.6001,25.5467,25.5645,191862.0
2018-04-11 11:15:00,28.76,28.77,28.74,28.75,129636.0,25.5645,25.5734,25.5467,25.5556,129636.0
2018-04-11 11:20:00,28.76,28.77,28.73,28.77,145245.0,25.5645,25.5734,25.5378,25.5734,145245.0
2018-04-11 11:25:00,28.77,28.79,28.75,28.79,122403.0,25.5734,25.5912,25.5556,25.5912,122403.0
2018-04-11 11:30:00,28.79,28.8,28.76,28.76,94707.0,25.5912,25.6001,25.5645,25.5645,94707.0
2018-04-11 11:35:00,28.77,28.81,28.75,28.79,148992.0,25.5734,25.609,25.5556,25.5912,148992.0
2018-04-11 11:40:00,28.79,28.83,28.79,28.83,176124.0,25.5912,25.6267,25.5912,25.6267,176124.0
2018-04-11 11:45:00,28.83,28.87,28.82,28.83,135690.0,25.6267,25.6623,25.6178,25.6267,135690.0
2018-04-11 11:50:00,28.84,28.85,28.82,28.83,238326.0,25.6356,25.6445,25.6178,25.6267,238326.0
2018-04-11 11:55:00,28.83,28.86,28.82,28.85,201846.0,25.6267,25.6534,25.6178,25.6445,201846.0
2018-04-11 12:00:00,28.84,28.87,28.83,28.87,180849.0,25.6356,25.6623,25.6267,25.6623,180849.0
2018-04-11 12:05:00,28.87,28.88,28.84,28.85,101727.0,25.6623,25.6712,25.6356,25.6445,101727.0
2018-04-11 12:10:00,28.85,28.89,28.85,28.86,144288.0,25.6445,25.6801,25.6445,25.6534,144288.0
2018-04-11 12:15:00,28.86,28.87,28.82,28.84,147138.0,25.6534,25.6623,25.6178,25.6356,147138.0
2018-04-11 12:20:00,28.84,28.86,28.82,28.85,127662.0,25.6356,25.6534,25.6178,25.6445,127662.0
2018-04-11 12:25:00,28.85,28.85,28.8,28.81,122712.0,25.6445,25.6445,25.6001,25.609,122712.0
2018-04-11 12:30:00,28.82,28.83,28.8,28.8,93249.0,25.6178,25.6267,25.6001,25.6001,93249.0
2018-04-11 12:35:00,28.8,28.81,28.78,28.8,116766.0,25.6001,25.609,25.5823,25.6001,116766.0
2018-04-11 12:40:00,28.79,28.82,28.79,28.82,95796.0,25.5912,25.6178,25.5912,25.6178,95796.0
2018-04-11 12:45:00,28.82,28.83,28.78,28.8,147567.0,25.6178,25.6267,25.5823,25.6001,147567.0
2018-04-11 12:50:00,28.8,28.8,28.75,28.77,161199.0,25.6001,25.6001,25.5556,25.5734,161199.0
2018-04-11 12:55:00,28.76,28.78,28.76,28.77,100743.0,25.5645,25.5823,25.5645,25.5734,100743.0
2018-04-11 13:00:00,28.77,28.8,28.77,28.78,118605.0,25.5734,25.6001,25.5734,25.5823,118605.0
2018-04-11 13:05:00,28.79,28.79,28.74,28.76,182154.0,25.5912,25.5912,25.5467,25.5645,182154.0
2018-04-11 13:10:00,28.76,28.76,28.7,28.7,136857.0,25.5645,25.5645,25.5112,25.5112,136857.0
2018-04-11 13:15:00,28.71,28.76,28.71,28.75,114120.0,25.5201,25.5645,25.5201,25.5556,114120.0
2018-04-11 13:20:00,28.75,28.76,28.73,28.74,129147.0,25.5556,25.5645,25.5378,25.5467,129147.0
2018-04-11 13:25:00,28.74,28.74,28.71,28.71,176538.0,25.5467,25.5467,25.5201,25.5201,176538.0
2018-04-11 13:30:00,28.72,28.72,28.67,28.7,150048.0,25.529,25.529,25.4845,25.5112,150048.0
2018-04-11 13:35:00,28.7,28.74,28.7,28.74,85134.0,25.5112,25.5467,25.5112,25.5467,85134.0
2018-04-11 13:40:00,28.74,28.74,28.71,28.71,119943.0,25.5467,25.5467,25.5201,25.5201,119943.0
2018-04-11 13:45:00,28.72,28.75,28.7,28.75,99243.0,25.529,25.5556,25.5112,25.5556,99243.0
2018-04-11 13:50:00,28.75,28.75,28.71,28.73,115776.0,25.5556,25.5556,25.5201,25.5378,115776.0
2018-04-11 13:55:00,28.73,28.75,28.72,28.72,109881.0,25.5378,25.5556,25.529,25.529,109881.0
2018-04-11 14:00:00,28.72,28.75,28.71,28.71,214698.0,25.529,25.5556,25.5201,25.5201,214698.0
2018-04-11 14:05:00,28.72,28.73,28.66,28.66,286023.0,25.529,25.5378,25.4756,25.4756,286023.0
2018-04-11 14:10:00,28.67,28.72,28.67,28.71,127905.0,25.4845,25.529,25.4845,25.5201,127905.0
2018-04-11 14:15:00,28.71,28.76,28.7,28.76,126237.0,25.5201,25.5645,25.5112,25.5645,126237.0
2018-04-11 14:20:00,28.75,28.77,28.73,28.76,161046.0,25.5556,25.5734,25.5378,25.5645,161046.0
2018-04-11 14:25:00,28.75,28.76,28.73,28.73,138537.0,25.5556,25.5645,25.5378,25.5378,138537.0
2018-04-11 14:30:00,28.73,28.8,28.73,28.77,67833.0,25.5378,25.6001,25.5378,25.5734,67833.0
2018-04-11 14:35:00,28.77,28.78,28.75,28.76,152421.0,25.5734,25.5823,25.5556,25.5645,152421.0
2018-04-11 14:40:00,28.76,28.78,28.72,28.73,142743.0,25.5645,25.5823,25.529,25.5378,142743.0
2018-04-11 14:45:00,28.73,28.73,28.71,28.72,139869.0,25.5378,25.5378,25.5201,25.529,139869.0
2018-04-11 14:50:00,28.72,28.73,28.69,28.71,169263.0,25.529,25.5378,25.5023,25.5201,169263.0
2018-04-11 14:55:00,28.71,28.73,28.7,28.72,102321.0,25.5201,25.5378,25.5112,25.529,102321.0
2018-04-11 15:00:00,28.72,28.75,28.72,28.74,90252.0,25.529,25.5556,25.529,25.5467,90252.0
2018-04-11 15:05:00,28.74,28.75,28.67,28.68,219510.0,25.5467,25.5556,25.4845,25.4934,219510.0
2018-04-11 15:10:00,28.68,28.69,28.66,28.67,170787.0,25.4934,25.5023,25.4756,25.4845,170787.0
2018-04-11 15:15:00,28.66,28.7,28.64,28.69,172878.0,25.4756,25.5112,25.4578,25.5023,172878.0
2018-04-11 15:20:00,28.68,28.7,28.67,28.69,232368.0,25.4934,25.5112,25.4845,25.5023,232368.0
2018-04-11 15:25:00,28.69,28.71,28.68,28.7,387105.0,25.5023,25.5201,25.4934,25.5112,387105.0
2018-04-11 15:30:00,28.7,28.76,28.7,28.74,197391.0,25.5112,25.5645,25.5112,25.5467,197391.0
2018-04-11 15:35:00,28.74,28.74,28.72,28.72,185760.0,25.5467,25.5467,25.529,25.529,185760.0
2018-04-11 15:40:00,28.72,28.74,28.69,28.7,329262.0,25.529,25.5467,25.5023,25.5112,329262.0
2018-04-11 15:45:00,28.7,28.7,28.66,28.66,421098.0,25.5112,25.5112,25.4756,25.4756,421098.0
2018-04-11 15:50:00,28.65,28.66,28.62,28.64,482142.0,25.4667,25.4756,25.4401,25.4578,482142.0
2018-04-11 15:55:00,28.64,28.65,28.62,28.63,972081.0,25.4578,25.4667,25.4401,25.449,972081.0
2018-04-12 09:30:00,28.73,28.78,28.69,28.75,578109.0,25.5378,25.5823,25.5023,25.5556,578109.0
2018-04-12 09:35:00,28.75,28.8,28.73,28.78,283767.0,25.5556,25.6001,25.5378,25.5823,283767.0
2018-04-12 09:40:00,28.79,28.83,28.78,28.83,178305.0,25.5912,25.6267,25.5823,25.6267,178305.0
2018-04-12 09:45:00,28.83,28.86,28.82,28.83,175035.0,25.6267,25.6534,25.6178,25.6267,175035.0
2018-04-12 09:50:00,28.83,28.86,28.81,28.85,148044.0,25.6267,25.6534,25.609,25.6445,148044.0
2018-04-12 09:55:00,28.85,28.91,28.85,28.9,243621.0,25.6445,25.6978,25.6445,25.689,243621.0
2018-04-12 10:00:00,28.9,28.94,28.9,28.91,207228.0,25.689,25.7245,25.689,25.6978,207228.0
2018-04-12 10:05:00,28.9,28.92,28.88,28.9,98793.0,25.689,25.7067,25.6712,25.689,98793.0
2018-04-12 10:10:00,28.9,28.9,28.85,28.9,100965.0,25.689,25.689,25.6445,25.689,100965.0
2018-04-12 10:15:00,28.9,28.92,28.89,28.91,87558.0,25.689,25.7067,25.6801,25.6978,87558.0
2018-04-12 10:20:00,28.91,28.93,28.89,28.9,130647.0,25.6978,25.7156,25.6801,25.689,130647.0
2018-04-12 10:25:00,28.91,28.93,28.89,28.91,108300.0,25.6978,25.7156,25.6801,25.6978,108300.0
2018-04-12 10:30:00,28.91,28.91,28.85,28.87,99456.0,25.6978,25.6978,25.6445,25.6623,99456.0
2018-04-12 10:35:00,28.86,28.87,28.83,28.84,136920.0,25.6534,25.6623,25.6267,25.6356,136920.0
2018-04-12 10:40:00,28.85,28.85,28.8,28.84,140604.0,25.6445,25.6445,25.6001,25.6356,140604.0
2018-04-12 10:45:00,28.84,28.85,28.79,28.85,167631.0,25.6356,25.6445,25.5912,25.6445,167631.0
2018-04-12 10:50:00,28.85,28.85,28.81,28.81,119013.0,25.6445,25.6445,25.609,25.609,119013.0
2018-04-12 10:55:00,28.82,28.83,28.8,28.81,116211.0,25.6178,25.6267,25.6001,25.609,116211.0
2018-04-12 11:00:00,28.81,28.83,28.78,28.8,126015.0,25.609,25.6267,25.5823,25.6001,126015.0
2018-04-12 11:05:00,28.8,28.81,28.77,28.81,87789.0,25.6001,25.609,25.5734,25.609,87789.0
2018-04-12 11:10:00,28.82,28.84,28.81,28.83,107478.0,25.6178,25.6356,25.609,25.6267,107478.0
2018-04-12 11:15:00,28.83,28.86,28.82,28.86,73740.0,25.6267,25.6534,25.6178,25.6534,73740.0
2018-04-12 11:20:00,28.86,28.86,28.82,28.84,64821.0,25.6534,25.6534,25.6178,25.6356,64821.0
2018-04-12 11:25:00,28.85,28.85,28.8,28.8,54423.0,25.6445,25.6445,25.6001,25.6001,54423.0
2018-04-12 11:30:00,28.8,28.82,28.79,28.79,77850.0,25.6001,25.6178,25.5912,25.5912,77850.0
2018-04-12 11:35:00,28.79,28.81,28.78,28.81,56601.0,25.5912,25.609,25.5823,25.609,56601.0
2018-04-12 11:40:00,28.81,28.82,28.8,28.8,86937.0,25.609,25.6178,25.6001,25.6001,86937.0
2018-04-12 11:45:00,28.8,28.8,28.77,28.78,123570.0,25.6001,25.6001,25.5734,25.5823,123570.0
2018-04-12 11:50:00,28.78,28.78,28.72,28.74,126534.0,25.5823,25.5823,25.529,25.5467,126534.0
2018-04-12 11:55:00,28.74,28.77,28.74,28.76,114966.0,25.5467,25.5734,25.5467,25.5645,114966.0
2018-04-12 12:00:00,28.76,28.79,28.76,28.76,65949.0,25.5645,25.5912,25.5645,25.5645,65949.0
2018-04-12 12:05:00,28.77,28.78,28.75,28.77,79044.0,25.5734,25.5823,25.5556,25.5734,79044.0
2018-04-12 12:10:00,28.77,28.78,28.74,28.74,69492.0,25.5734,25.5823,25.5467,25.5467,69492.0
2018-04-12 12:15:00,28.74,28.75,28.71,28.75,185691.0,25.5467,25.5556,25.5201,25.5556,185691.0
2018-04-12 12:20:00,28.75,28.79,28.75,28.76,173805.0,25.5556,25.5912,25.5556,25.5645,173805.0
2018-04-12 12:25:00,28.76,28.78,28.76,28.77,46578.0,25.5645,25.5823,25.5645,25.5734,46578.0
2018-04-12 12:30:00,28.78,28.78,28.76,28.77,53841.0,25.5823,25.5823,25.5645,25.5734,53841.0
2018-04-12 12:35:00,28.77,28.79,28.77,28.77,49815.0,25.5734,25.5912,25.5734,25.5734,49815.0
2018-04-12 12:40:00,28.78,28.78,28.76,28.77,58806.0,25.5823,25.5823,25.5645,25.5734,58806.0
2018-04-12 12:45:00,28.77,28.81,28.77,28.81,97458.0,25.5734,25.609,25.5734,25.609,97458.0
2018-04-12 12:50:00,28.81,28.83,28.79,28.79,72279.0,25.609,25.6267,25.5912,25.5912,72279.0
2018-04-12 12:55:00,28.79,28.81,28.78,28.8,62715.0,25.5912,25.609,25.5823,25.6001,62715.0
2018-04-12 13:00:00,28.8,28.82,28.79,28.8,57357.0,25.6001,25.6178,25.5912,25.6001,57357.0
2018-04-12 13:05:00,28.8,28.81,28.73,28.76,150684.0,25.6001,25.609,25.5378,25.5645,150684.0
2018-04-12 13:10:00,28.77,28.8,28.75,28.77,63369.0,25.5734,25.6001,25.5556,25.5734,63369.0
2018-04-12 13:15:00,28.78,28.78,28.74,28.77,59868.0,25.5823,25.5823,25.5467,25.5734,59868.0
2018-04-12 13:20:00,28.77,28.77,28.74,28.75,88944.0,25.5734,25.5734,25.5467,25.5556,88944.0
2018-04-12 13:25:00,28.75,28.75,28.68,28.7,154917.0,25.5556,25.5556,25.4934,25.5112,154917.0
2018-04-12 13:30:00,28.7,28.75,28.69,28.73,117699.0,25.5112,25.5556,25.5023,25.5378,117699.0
2018-04-12 13:35:00,28.73,28.74,28.72,28.73,123723.0,25.5378,25.5467,25.529,25.5378,123723.0
2018-04-12 13:40:00,28.73,28.75,28.72,28.75,102891.0,25.5378,25.5556,25.529,25.5556,102891.0
2018-04-12 13:45:00,28.75,28.76,28.73,28.73,122193.0,25.5556,25.5645,25.5378,25.5378,122193.0
2018-04-12 13:50:00,28.74,28.74,28.71,28.72,127689.0,25.5467,25.5467,25.5201,25.529,127689.0
2018-04-12 13:55:00,28.71,28.72,28.67,28.69,130443.0,25.5201,25.529,25.4845,25.5023,130443.0
2018-04-12 14:00:00,28.7,28.72,28.69,28.72,113850.0,25.5112,25.529,25.5023,25.529,113850.0
2018-04-12 14:05:00,28.71,28.72,28.7,28.7,144663.0,25.5201,25.529,25.5112,25.5112,144663.0
2018-04-12 14:10:00,28.71,28.74,28.71,28.74,85794.0,25.5201,25.5467,25.5201,25.5467,85794.0
2018-04-12 14:15:00,28.74,28.75,28.73,28.74,79998.0,25.5467,25.5556,25.5378,25.5467,79998.0
2018-04-12 14:20:00,28.75,28.75,28.72,28.73,128511.0,25.5556,25.5556,25.529,25.5378,128511.0
2018-04-12 14:25:00,28.73,28.73,28.7,28.7,168522.0,25.5378,25.5378,25.5112,25.5112,168522.0
2018-04-12 14:30:00,28.7,28.72,28.7,28.7,100743.0,25.5112,25.529,25.5112,25.5112,100743.0
2018-04-12 14:35:00,28.71,28.71,28.68,28.7,168066.0,25.5201,25.5201,25.4934,25.5112,168066.0
2018-04-12 14:40:00,28.7,28.71,28.68,28.68,99759.0,25.5112,25.5201,25.4934,25.4934,99759.0
2018-04-12 14:45:00,28.68,28.69,28.65,28.67,219264.0,25.4934,25.5023,25.4667,25.4845,219264.0
2018-04-12 14:50:00,28.67,28.68,28.66,28.67,100470.0,25.4845,25.4934,25.4756,25.4845,100470.0
2018-04-12 14:55:00,28.67,28.68,28.65,28.67,130092.0,25.4845,25.4934,25.4667,25.4845,130092.0
2018-04-12 15:00:00,28.68,28.68,28.65,28.65,186687.0,25.4934,25.4934,25.4667,25.4667,186687.0
2018-04-12 15:05:00,28.65,28.65,28.59,28.6,329859.0,25.4667,25.4667,25.4134,25.4223,329859.0
2018-04-12 15:10:00,28.59,28.63,28.59,28.63,182259.0,25.4134,25.449,25.4134,25.449,182259.0
2018-04-12 15:15:00,28.63,28.63,28.61,28.61,158709.0,25.449,25.449,25.4312,25.4312,158709.0
2018-04-12 15:20:00,28.61,28.64,28.61,28.63,358893.0,25.4312,25.4578,25.4312,25.449,358893.0
2018-04-12 15:25:00,28.63,28.65,28.63,28.63,386610.0,25.449,25.4667,25.449,25.449,386610.0
2018-04-12 15:30:00,28.63,28.64,28.6,28.6,406467.0,25.449,25.4578,25.4223,25.4223,406467.0
2018-04-12 15:35:00,28.6,28.61,28.6,28.6,371982.0,25.4223,25.4312,25.4223,25.4223,371982.0
2018-04-12 15:40:00,28.6,28.6,28.54,28.55,722022.0,25.4223,25.4223,25.369,25.3778,722022.0
2018-04-12 15:45:00,28.55,28.55,28.5,28.53,727761.0,25.3778,25.3778,25.3334,25.3601,727761.0
2018-04-12 15:50:00,28.53,28.54,28.49,28.52,723384.0,25.3601,25.369,25.3245,25.3512,723384.0
2018-04-12 15:55:00,28.52,28.54,28.47,28.48,1609893.0,25.3512,25.369,25.3067,25.3156,1609893.0
2018-04-13 09:30:00,28.63,28.7,28.63,28.63,652803.0,25.449,25.5112,25.449,25.449,652803.0
2018-04-13 09:35:00,28.63,28.66,28.61,28.64,250599.0,25.449,25.4756,25.4312,25.4578,250599.0
2018-04-13 09:40:00,28.65,28.65,28.47,28.51,432336.0,25.4667,25.4667,25.3067,25.3423,432336.0
2018-04-13 09:45:00,28.51,28.6,28.49,28.59,298542.0,25.3423,25.4223,25.3245,25.4134,298542.0
2018-04-13 09:50:00,28.59,28.59,28.51,28.52,213723.0,25.4134,25.4134,25.3423,25.3512,213723.0
2018-04-13 09:55:00,28.52,28.56,28.5,28.55,319647.0,25.3512,25.3867,25.3334,25.3778,319647.0
2018-04-13 10:00:00,28.55,28.57,28.51,28.51,318213.0,25.3778,25.3956,25.3423,25.3423,318213.0
2018-04-13 10:05:00,28.51,28.54,28.46,28.47,342453.0,25.3423,25.369,25.2978,25.3067,342453.0
2018-04-13 10:10:00,28.46,28.49,28.44,28.47,335901.0,25.2978,25.3245,25.2801,25.3067,335901.0
2018-04-13 10:15:00,28.47,28.53,28.47,28.5,242112.0,25.3067,25.3601,25.3067,25.3334,242112.0
2018-04-13 10:20:00,28.51,28.51,28.47,28.49,208650.0,25.3423,25.3423,25.3067,25.3245,208650.0
2018-04-13 10:25:00,28.49,28.49,28.4,28.42,365730.0,25.3245,25.3245,25.2445,25.2623,365730.0
2018-04-13 10:30:00,28.42,28.47,28.4,28.46,201588.0,25.2623,25.3067,25.2445,25.2978,201588.0
2018-04-13 10:35:00,28.47,28.5,28.46,28.47,157656.0,25.3067,25.3334,25.2978,25.3067,157656.0
2018-04-13 10:40:00,28.47,28.5,28.45,28.46,193884.0,25.3067,25.3334,25.289,25.2978,193884.0
2018-04-13 10:45:00,28.46,28.53,28.46,28.52,274029.0,25.2978,25.3601,25.2978,25.3512,274029.0
2018-04-13 10:50:00,28.52,28.55,28.48,28.49,186852.0,25.3512,25.3778,25.3156,25.3245,186852.0
2018-04-13 10:55:00,28.49,28.49,28.45,28.45,135918.0,25.3245,25.3245,25.289,25.289,135918.0
2018-04-13 11:00:00,28.45,28.47,28.44,28.46,151086.0,25.289,25.3067,25.2801,25.2978,151086.0
2018-04-13 11:05:00,28.46,28.52,28.46,28.52,120444.0,25.2978,25.3512,25.2978,25.3512,120444.0
2018-04-13 11:10:00,28.51,28.58,28.51,28.57,207915.0,25.3423,25.4045,25.3423,25.3956,207915.0
2018-04-13 11:15:00,28.57,28.61,28.55,28.55,222990.0,25.3956,25.4312,25.3778,25.3778,222990.0
2018-04-13 11:20:00,28.55,28.57,28.52,28.57,188487.0,25.3778,25.3956,25.3512,25.3956,188487.0
2018-04-13 11:25:00,28.58,28.64,28.57,28.62,330696.0,25.4045,25.4578,25.3956,25.4401,330696.0
2018-04-13 11:30:00,28.63,28.63,28.57,28.57,208581.0,25.449,25.449,25.3956,25.3956,208581.0
2018-04-13 11:35:00,28.57,28.59,28.53,28.55,167220.0,25.3956,25.4134,25.3601,25.3778,167220.0
2018-04-13 11:40:00,28.55,28.58,28.54,28.58,62778.0,25.3778,25.4045,25.369,25.4045,62778.0
2018-04-13 11:45:00,28.58,28.59,28.57,28.58,72108.0,25.4045,25.4134,25.3956,25.4045,72108.0
2018-04-13 11:50:00,28.58,28.59,28.55,28.57,101652.0,25.4045,25.4134,25.3778,25.3956,101652.0
2018-04-13 11:55:00,28.57,28.63,28.57,28.62,95727.0,25.3956,25.449,25.3956,25.4401,95727.0
2018-04-13 12:00:00,28.62,28.66,28.62,28.65,111042.0,25.4401,25.4756,25.4401,25.4667,111042.0
2018-04-13 12:05:00,28.65,28.66,28.6,28.61,104547.0,25.4667,25.4756,25.4223,25.4312,104547.0
2018-04-13 12:10:00,28.61,28.63,28.59,28.62,91326.0,25.4312,25.449,25.4134,25.4401,91326.0
2018-04-13 12:15:00,28.62,28.63,28.62,28.63,95745.0,25.4401,25.449,25.4401,25.449,95745.0
2018-04-13 12:20:00,28.63,28.65,28.63,28.64,130668.0,25.449,25.4667,25.449,25.4578,130668.0
2018-04-13 12:25:00,28.64,28.67,28.62,28.65,135807.0,25.4578,25.4845,25.4401,25.4667,135807.0
2018-04-13 12:30:00,28.66,28.69,28.65,28.67,251139.0,25.4756,25.5023,25.4667,25.4845,251139.0
2018-04-13 12:35:00,28.67,28.68,28.63,28.64,192828.0,25.4845,25.4934,25.449,25.4578,192828.0
2018-04-13 12:40:00,28.65,28.67,28.63,28.65,151788.0,25.4667,25.4845,25.449,25.4667,151788.0
2018-04-13 12:45:00,28.65,28.65,28.62,28.64,118440.0,25.4667,25.4667,25.4401,25.4578,118440.0
2018-04-13 12:50:00,28.65,28.67,28.65,28.66,195363.0,25.4667,25.4845,25.4667,25.4756,195363.0
2018-04-13 12:55:00,28.66,28.67,28.65,28.66,131769.0,25.4756,25.4845,25.4667,25.4756,131769.0
2018-04-13 13:00:00,28.66,28.67,28.66,28.67,132429.0,25.4756,25.4845,25.4756,25.4845,132429.0
2018-04-13 13:05:00,28.67,28.7,28.66,28.68,118440.0,25.4845,25.5112,25.4756,25.4934,118440.0
2018-04-13 13:10:00,28.67,28.71,28.67,28.71,104397.0,25.4845,25.5201,25.4845,25.5201,104397.0
2018-04-13 13:15:00,28.71,28.73,28.71,28.72,119892.0,25.5201,25.5378,25.5201,25.529,119892.0
2018-04-13 13:20:00,28.71,28.74,28.71,28.74,88989.0,25.5201,25.5467,25.5201,25.5467,88989.0
2018-04-13 13:25:00,28.74,28.74,28.72,28.73,105402.0,25.5467,25.5467,25.529,25.5378,105402.0
2018-04-13 13:30:00,28.74,28.75,28.73,28.74,181815.0,25.5467,25.5556,25.5378,25.5467,181815.0
2018-04-13 13:35:00,28.74,28.75,28.73,28.74,129912.0,25.5467,25.5556,25.5378,25.5467,129912.0
2018-04-13 13:40:00,28.75,28.76,28.74,28.75,158967.0,25.5556,25.5645,25.5467,25.5556,158967.0
2018-04-13 13:45:00,28.75,28.75,28.72,28.74,138564.0,25.5556,25.5556,25.529,25.5467,138564.0
2018-04-13 13:50:00,28.74,28.74,28.72,28.73,199194.0,25.5467,25.5467,25.529,25.5378,199194.0
2018-04-13 13:55:00,28.73,28.73,28.71,28.72,149334.0,25.5378,25.5378,25.5201,25.529,149334.0
2018-04-13 14:00:00,28.72,28.73,28.71,28.72,142671.0,25.529,25.5378,25.5201,25.529,142671.0
2018-04-13 14:05:00,28.72,28.72,28.72,28.72,136119.0,25.529,25.529,25.529,25.529,136119.0
2018-04-13 14:10:00,28.72,28.72,28.71,28.72,162894.0,25.529,25.529,25.5201,25.529,162894.0
2018-04-13 14:15:00,28.72,28.72,28.68,28.69,105321.0,25.529,25.529,25.4934,25.5023,105321.0
2018-04-13 14:20:00,28.68,28.69,28.67,28.68,109233.0,25.4934,25.5023,25.4845,25.4934,109233.0
2018-04-13 14:25:00,28.68,28.69,28.66,28.69,124596.0,25.4934,25.5023,25.4756,25.5023,124596.0
2018-04-13 14:30:00,28.68,28.73,28.68,28.73,138210.0,25.4934,25.5378,25.4934,25.5378,138210.0
2018-04-13 14:35:00,28.72,28.73,28.68,28.69,138591.0,25.529,25.5378,25.4934,25.5023,138591.0
2018-04-13 14:40:00,28.69,28.7,28.68,28.69,182301.0,25.5023,25.5112,25.4934,25.5023,182301.0
2018-04-13 14:45:00,28.69,28.71,28.68,28.68,126429.0,25.5023,25.5201,25.4934,25.4934,126429.0
2018-04-13 14:50:00,28.68,28.71,28.68,28.71,194505.0,25.4934,25.5201,25.4934,25.5201,194505.0
2018-04-13 14:55:00,28.71,28.71,28.68,28.69,116595.0,25.5201,25.5201,25.4934,25.5023,116595.0
2018-04-13 15:00:00,28.69,28.7,28.67,28.68,403671.0,25.5023,25.5112,25.4845,25.4934,403671.0
2018-04-13 15:05:00,28.68,28.69,28.65,28.66,362217.0,25.4934,25.5023,25.4667,25.4756,362217.0
2018-04-13 15:10:00,28.66,28.67,28.65,28.66,149289.0,25.4756,25.4845,25.4667,25.4756,149289.0
2018-04-13 15:15:00,28.66,28.66,28.59,28.59,302769.0,25.4756,25.4756,25.4134,25.4134,302769.0
2018-04-13 15:20:00,28.6,28.64,28.6,28.63,266100.0,25.4223,25.4578,25.4223,25.449,266100.0
2018-04-13 15:25:00,28.63,28.64,28.62,28.63,203418.0,25.449,25.4578,25.4401,25.449,203418.0
2018-04-13 15:30:00,28.63,28.65,28.6,28.61,201444.0,25.449,25.4667,25.4223,25.4312,201444.0
2018-04-13 15:35:00,28.61,28.63,28.59,28.62,217641.0,25.4312,25.449,25.4134,25.4401,217641.0
2018-04-13 15:40:00,28.62,28.68,28.62,28.66,332073.0,25.4401,25.4934,25.4401,25.4756,332073.0
2018-04-13 15:45:00,28.66,28.67,28.64,28.66,485172.0,25.4756,25.4845,25.4578,25.4756,485172.0
2018-04-13 15:50:00,28.66,28.69,28.66,28.66,502311.0,25.4756,25.5023,25.4756,25.4756,502311.0
2018-04-13 15:55:00,28.66,28.7,28.65,28.67,785484.0,25.4756,25.5112,25.4667,25.4845,785484.0
2018-04-16 09:30:00,28.73,28.85,28.71,28.74,760905.0,25.5378,25.6445,25.5201,25.5467,760905.0
2018-04-16 09:35:00,28.75,28.87,28.75,28.83,401232.0,25.5556,25.6623,25.5556,25.6267,401232.0
2018-04-16 09:40:00,28.83,28.91,28.81,28.89,246921.0,25.6267,25.6978,25.609,25.6801,246921.0
2018-04-16 09:45:00,28.89,28.93,28.89,28.92,270195.0,25.6801,25.7156,25.6801,25.7067,270195.0
2018-04-16 09:50:00,28.92,28.93,28.88,28.89,173115.0,25.7067,25.7156,25.6712,25.6801,173115.0
2018-04-16 09:55:00,28.88,28.93,28.87,28.92,183024.0,25.6712,25.7156,25.6623,25.7067,183024.0
2018-04-16 10:00:00,28.92,28.98,28.92,28.97,223014.0,25.7067,25.7601,25.7067,25.7512,223014.0
2018-04-16 10:05:00,28.97,28.99,28.95,28.96,201435.0,25.7512,25.769,25.7334,25.7423,201435.0
2018-04-16 10:10:00,28.96,28.99,28.93,28.95,147210.0,25.7423,25.769,25.7156,25.7334,147210.0
2018-04-16 10:15:00,28.95,28.98,28.91,28.93,212898.0,25.7334,25.7601,25.6978,25.7156,212898.0
2018-04-16 10:20:00,28.93,28.98,28.91,28.96,158064.0,25.7156,25.7601,25.6978,25.7423,158064.0
2018-04-16 10:25:00,28.96,29.0,28.96,28.99,235317.0,25.7423,25.7778,25.7423,25.769,235317.0
2018-04-16 10:30:00,28.99,29.0,28.94,28.96,150558.0,25.769,25.7778,25.7245,25.7423,150558.0
2018-04-16 10:35:00,28.96,29.04,28.94,29.0,211776.0,25.7423,25.8134,25.7245,25.7778,211776.0
2018-04-16 10:40:00,29.01,29.05,29.0,29.05,304041.0,25.7867,25.8223,25.7778,25.8223,304041.0
2018-04-16 10:45:00,29.05,29.06,29.01,29.02,177822.0,25.8223,25.8312,25.7867,25.7956,177822.0
2018-04-16 10:50:00,29.02,29.03,28.99,29.03,138756.0,25.7956,25.8045,25.769,25.8045,138756.0
2018-04-16 10:55:00,29.03,29.07,29.03,29.05,162099.0,25.8045,25.8401,25.8045,25.8223,162099.0
2018-04-16 11:00:00,29.06,29.08,29.05,29.06,174936.0,25.8312,25.849,25.8223,25.8312,174936.0
2018-04-16 11:05:00,29.06,29.07,29.05,29.05,78018.0,25.8312,25.8401,25.8223,25.8223,78018.0
2018-04-16 11:10:00,29.05,29.05,29.02,29.04,155652.0,25.8223,25.8223,25.7956,25.8134,155652.0
2018-04-16 11:15:00,29.04,29.05,29.01,29.01,152553.0,25.8134,25.8223,25.7867,25.7867,152553.0
2018-04-16 11:20:00,29.01,29.03,28.98,29.03,140526.0,25.7867,25.8045,25.7601,25.8045,140526.0
2018-04-16 11:25:00,29.03,29.03,29.0,29.02,100941.0,25.8045,25.8045,25.7778,25.7956,100941.0
2018-04-16 11:30:00,29.02,29.02,28.99,29.02,104646.0,25.7956,25.7956,25.769,25.7956,104646.0
2018-04-16 11:35:00,29.02,29.03,28.99,29.03,74007.0,25.7956,25.8045,25.769,25.8045,74007.0
2018-04-16 11:40:00,29.03,29.05,29.02,29.03,98880.0,25.8045,25.8223,25.7956,25.8045,98880.0
2018-04-16 11:45:00,29.03,29.04,29.02,29.03,75456.0,25.8045,25.8134,25.7956,25.8045,75456.0
2018-04-16 11:50:00,29.03,29.04,29.02,29.02,83001.0,25.8045,25.8134,25.7956,25.7956,83001.0
2018-04-16 11:55:00,29.02,29.05,29.02,29.03,80841.0,25.7956,25.8223,25.7956,25.8045,80841.0
2018-04-16 12:00:00,29.03,29.07,29.03,29.06,98610.0,25.8045,25.8401,25.8045,25.8312,98610.0
2018-04-16 12:05:00,29.07,29.07,29.02,29.03,76143.0,25.8401,25.8401,25.7956,25.8045,76143.0
2018-04-16 12:10:00,29.03,29.07,29.03,29.06,102510.0,25.8045,25.8401,25.8045,25.8312,102510.0
2018-04-16 12:15:00,29.07,29.08,29.05,29.08,151425.0,25.8401,25.849,25.8223,25.849,151425.0
2018-04-16 12:20:00,29.08,29.1,29.08,29.1,190128.0,25.849,25.8667,25.849,25.8667,190128.0
2018-04-16 12:25:00,29.1,29.1,29.08,29.09,94890.0,25.8667,25.8667,25.849,25.8578,94890.0
2018-04-16 12:30:00,29.09,29.1,29.08,29.08,71604.0,25.8578,25.8667,25.849,25.849,71604.0
2018-04-16 12:35:00,29.08,29.08,29.05,29.06,65517.0,25.849,25.849,25.8223,25.8312,65517.0
2018-04-16 12:40:00,29.07,29.08,29.06,29.07,63864.0,25.8401,25.849,25.8312,25.8401,63864.0
2018-04-16 12:45:00,29.07,29.09,29.06,29.09,125634.0,25.8401,25.8578,25.8312,25.8578,125634.0
2018-04-16 12:50:00,29.09,29.12,29.09,29.11,264591.0,25.8578,25.8845,25.8578,25.8756,264591.0
2018-04-16 12:55:00,29.11,29.13,29.09,29.1,99357.0,25.8756,25.8934,25.8578,25.8667,99357.0
2018-04-16 13:00:00,29.1,29.13,29.1,29.12,83406.0,25.8667,25.8934,25.8667,25.8845,83406.0
2018-04-16 13:05:00,29.12,29.18,29.12,29.17,266856.0,25.8845,25.9378,25.8845,25.929,266856.0
2018-04-16 13:10:00,29.17,29.17,29.14,29.15,189816.0,25.929,25.929,25.9023,25.9112,189816.0
2018-04-16 13:15:00,29.14,29.17,29.13,29.14,120720.0,25.9023,25.929,25.8934,25.9023,120720.0
2018-04-16 13:20:00,29.14,29.16,29.14,29.16,94746.0,25.9023,25.9201,25.9023,25.9201,94746.0
2018-04-16 13:25:00,29.16,29.17,29.13,29.13,108252.0,25.9201,25.929,25.8934,25.8934,108252.0
2018-04-16 13:30:00,29.14,29.16,29.13,29.16,98682.0,25.9023,25.9201,25.8934,25.9201,98682.0
2018-04-16 13:35:00,29.16,29.2,29.16,29.2,192672.0,25.9201,25.9556,25.9201,25.9556,192672.0
2018-04-16 13:40:00,29.2,29.21,29.18,29.2,181986.0,25.9556,25.9645,25.9378,25.9556,181986.0
2018-04-16 13:45:00,29.2,29.22,29.19,29.2,117900.0,25.9556,25.9734,25.9467,25.9556,117900.0
2018-04-16 13:50:00,29.2,29.2,29.15,29.16,138117.0,25.9556,25.9556,25.9112,25.9201,138117.0
2018-04-16 13:55:00,29.16,29.17,29.15,29.15,75639.0,25.9201,25.929,25.9112,25.9112,75639.0
2018-04-16 14:00:00,29.15,29.15,29.1,29.1,156381.0,25.9112,25.9112,25.8667,25.8667,156381.0
2018-04-16 14:05:00,29.1,29.11,29.08,29.1,141468.0,25.8667,25.8756,25.849,25.8667,141468.0
2018-04-16 14:10:00,29.1,29.1,29.06,29.07,135066.0,25.8667,25.8667,25.8312,25.8401,135066.0
2018-04-16 14:15:00,29.07,29.08,29.05,29.05,81942.0,25.8401,25.849,25.8223,25.8223,81942.0
2018-04-16 14:20:00,29.05,29.07,29.05,29.06,101658.0,25.8223,25.8401,25.8223,25.8312,101658.0
2018-04-16 14:25:00,29.06,29.06,29.01,29.03,274239.0,25.8312,25.8312,25.7867,25.8045,274239.0
2018-04-16 14:30:00,29.03,29.04,29.02,29.04,109287.0,25.8045,25.8134,25.7956,25.8134,109287.0
2018-04-16 14:35:00,29.04,29.05,29.01,29.02,134085.0,25.8134,25.8223,25.7867,25.7956,134085.0
2018-04-16 14:40:00,29.02,29.03,29.01,29.01,96321.0,25.7956,25.8045,25.7867,25.7867,96321.0
2018-04-16 14:45:00,29.01,29.02,29.01,29.01,101766.0,25.7867,25.7956,25.7867,25.7867,101766.0
2018-04-16 14:50:00,29.01,29.01,28.97,28.97,134913.0,25.7867,25.7867,25.7512,25.7512,134913.0
2018-04-16 14:55:00,28.97,28.98,28.95,28.97,165141.0,25.7512,25.7601,25.7334,25.7512,165141.0
2018-04-16 15:00:00,28.97,28.98,28.96,28.98,115599.0,25.7512,25.7601,25.7423,25.7601,115599.0
2018-04-16 15:05:00,28.98,28.98,28.94,28.95,123912.0,25.7601,25.7601,25.7245,25.7334,123912.0
2018-04-16 15:10:00,28.95,28.96,28.94,28.95,169608.0,25.7334,25.7423,25.7245,25.7334,169608.0
2018-04-16 15:15:00,28.96,28.96,28.9,28.91,165525.0,25.7423,25.7423,25.689,25.6978,165525.0
2018-04-16 15:20:00,28.91,28.92,28.89,28.9,159435.0,25.6978,25.7067,25.6801,25.689,159435.0
2018-04-16 15:25:00,28.91,28.93,28.9,28.92,202914.0,25.6978,25.7156,25.689,25.7067,202914.0
2018-04-16 15:30:00,28.92,28.93,28.91,28.92,228714.0,25.7067,25.7156,25.6978,25.7067,228714.0
2018-04-16 15:35:00,28.93,28.94,28.91,28.93,230286.0,25.7156,25.7245,25.6978,25.7156,230286.0
2018-04-16 15:40:00,28.94,28.96,28.92,28.96,487347.0,25.7245,25.7423,25.7067,25.7423,487347.0
2018-04-16 15:45:00,28.96,28.96,28.93,28.94,390534.0,25.7423,25.7423,25.7156,25.7245,390534.0
2018-04-16 15:50:00,28.95,28.97,28.94,28.96,301752.0,25.7334,25.7512,25.7245,25.7423,301752.0
2018-04-16 15:55:00,28.96,28.97,28.93,28.95,715863.0,25.7423,25.7512,25.7156,25.7334,715863.0
2018-04-17 09:30:00,29.16,29.29,29.14,29.29,726780.0,25.9201,26.0356,25.9023,26.0356,726780.0
2018-04-17 09:35:00,29.29,29.3,29.21,29.22,422280.0,26.0356,26.0445,25.9645,25.9734,422280.0
2018-04-17 09:40:00,29.22,29.33,29.21,29.32,300144.0,25.9734,26.0712,25.9645,26.0623,300144.0
2018-04-17 09:45:00,29.31,29.39,29.3,29.37,528609.0,26.0534,26.1245,26.0445,26.1067,528609.0
2018-04-17 09:50:00,29.37,29.37,29.3,29.32,360333.0,26.1067,26.1067,26.0445,26.0623,360333.0
2018-04-17 09:55:00,29.32,29.34,29.3,29.32,220041.0,26.0623,26.0801,26.0445,26.0623,220041.0
2018-04-17 10:00:00,29.33,29.33,29.29,29.32,247182.0,26.0712,26.0712,26.0356,26.0623,247182.0
2018-04-17 10:05:00,29.32,29.32,29.29,29.3,397254.0,26.0623,26.0623,26.0356,26.0445,397254.0
2018-04-17 10:10:00,29.3,29.31,29.22,29.22,381504.0,26.0445,26.0534,25.9734,25.9734,381504.0
2018-04-17 10:15:00,29.22,29.23,29.21,29.23,199464.0,25.9734,25.9823,25.9645,25.9823,199464.0
2018-04-17 10:20:00,29.23,29.25,29.21,29.24,184902.0,25.9823,26.0001,25.9645,25.9912,184902.0
2018-04-17 10:25:00,29.24,29.25,29.22,29.24,89433.0,25.9912,26.0001,25.9734,25.9912,89433.0
2018-04-17 10:30:00,29.24,29.27,29.22,29.27,111093.0,25.9912,26.0178,25.9734,26.0178,111093.0
2018-04-17 10:35:00,29.27,29.3,29.27,29.29,275793.0,26.0178,26.0445,26.0178,26.0356,275793.0
2018-04-17 10:40:00,29.29,29.29,29.27,29.28,165777.0,26.0356,26.0356,26.0178,26.0267,165777.0
2018-04-17 10:45:00,29.28,29.29,29.25,29.26,121149.0,26.0267,26.0356,26.0001,26.009,121149.0
2018-04-17 10:50:00,29.26,29.28,29.22,29.22,194139.0,26.009,26.0267,25.9734,25.9734,194139.0
2018-04-17 10:55:00,29.22,29.27,29.22,29.27,146676.0,25.9734,26.0178,25.9734,26.0178,146676.0
2018-04-17 11:00:00,29.27,29.29,29.26,29.27,193407.0,26.0178,26.0356,26.009,26.0178,193407.0
2018-04-17 11:05:00,29.27,29.27,29.26,29.26,160899.0,26.0178,26.0178,26.009,26.009,160899.0
2018-04-17 11:10:00,29.26,29.27,29.25,29.25,107496.0,26.009,26.0178,26.0001,26.0001,107496.0
2018-04-17 11:15:00,29.25,29.29,29.25,29.28,105855.0,26.0001,26.0356,26.0001,26.0267,105855.0
2018-04-17 11:20:00,29.28,29.32,29.28,29.32,121659.0,26.0267,26.0623,26.0267,26.0623,121659.0
2018-04-17 11:25:00,29.31,29.31,29.28,29.29,141252.0,26.0534,26.0534,26.0267,26.0356,141252.0
2018-04-17 11:30:00,29.29,29.29,29.26,29.28,154683.0,26.0356,26.0356,26.009,26.0267,154683.0
2018-04-17 11:35:00,29.28,29.29,29.26,29.26,107691.0,26.0267,26.0356,26.009,26.009,107691.0
2018-04-17 11:40:00,29.26,29.26,29.22,29.22,125850.0,26.009,26.009,25.9734,25.9734,125850.0
2018-04-17 11:45:00,29.22,29.25,29.22,29.25,110022.0,25.9734,26.0001,25.9734,26.0001,110022.0
2018-04-17 11:50:00,29.25,29.27,29.24,29.27,111603.0,26.0001,26.0178,25.9912,26.0178,111603.0
2018-04-17 11:55:00,29.27,29.27,29.24,29.26,93345.0,26.0178,26.0178,25.9912,26.009,93345.0
2018-04-17 12:00:00,29.26,29.28,29.26,29.27,93864.0,26.009,26.0267,26.009,26.0178,93864.0
2018-04-17 12:05:00,29.27,29.27,29.23,29.25,99018.0,26.0178,26.0178,25.9823,26.0001,99018.0
2018-04-17 12:10:00,29.25,29.29,29.25,29.29,152334.0,26.0001,26.0356,26.0001,26.0356,152334.0
2018-04-17 12:15:00,29.29,29.32,29.29,29.32,90240.0,26.0356,26.0623,26.0356,26.0623,90240.0
2018-04-17 12:20:00,29.32,29.36,29.32,29.34,259827.0,26.0623,26.0978,26.0623,26.0801,259827.0
2018-04-17 12:25:00,29.35,29.36,29.33,29.36,87168.0,26.089,26.0978,26.0712,26.0978,87168.0
2018-04-17 12:30:00,29.36,29.36,29.33,29.33,83568.0,26.0978,26.0978,26.0712,26.0712,83568.0
2018-04-17 12:35:00,29.33,29.34,29.32,29.33,87372.0,26.0712,26.0801,26.0623,26.0712,87372.0
2018-04-17 12:40:00,29.33,29.33,29.31,29.31,100776.0,26.0712,26.0712,26.0534,26.0534,100776.0
2018-04-17 12:45:00,29.32,29.33,29.31,29.32,79488.0,26.0623,26.0712,26.0534,26.0623,79488.0
2018-04-17 12:50:00,29.32,29.35,29.32,29.34,86292.0,26.0623,26.089,26.0623,26.0801,86292.0
2018-04-17 12:55:00,29.35,29.35,29.33,29.33,72681.0,26.089,26.089,26.0712,26.0712,72681.0
2018-04-17 13:00:00,29.33,29.34,29.3,29.33,91548.0,26.0712,26.0801,26.0445,26.0712,91548.0
2018-04-17 13:05:00,29.33,29.35,29.33,29.34,92343.0,26.0712,26.089,26.0712,26.0801,92343.0
2018-04-17 13:10:00,29.34,29.36,29.34,29.35,65067.0,26.0801,26.0978,26.0801,26.089,65067.0
2018-04-17 13:15:00,29.36,29.36,29.3,29.3,152499.0,26.0978,26.0978,26.0445,26.0445,152499.0
2018-04-17 13:20:00,29.3,29.32,29.29,29.32,67470.0,26.0445,26.0623,26.0356,26.0623,67470.0
2018-04-17 13:25:00,29.32,29.33,29.31,29.33,76113.0,26.0623,26.0712,26.0534,26.0712,76113.0
2018-04-17 13:30:00,29.33,29.35,29.33,29.34,74040.0,26.0712,26.089,26.0712,26.0801,74040.0
2018-04-17 13:35:00,29.34,29.35,29.34,29.34,89481.0,26.0801,26.089,26.0801,26.0801,89481.0
2018-04-17 13:40:00,29.35,29.37,29.35,29.36,86688.0,26.089,26.1067,26.089,26.0978,86688.0
2018-04-17 13:45:00,29.37,29.37,29.34,29.34,109101.0,26.1067,26.1067,26.0801,26.0801,109101.0
2018-04-17 13:50:00,29.34,29.34,29.3,29.33,88815.0,26.0801,26.0801,26.0445,26.0712,88815.0
2018-04-17 13:55:00,29.33,29.34,29.32,29.32,83667.0,26.0712,26.0801,26.0623,26.0623,83667.0
2018-04-17 14:00:00,29.32,29.33,29.29,29.31,201840.0,26.0623,26.0712,26.0356,26.0534,201840.0
2018-04-17 14:05:00,29.31,29.31,29.28,29.29,100269.0,26.0534,26.0534,26.0267,26.0356,100269.0
2018-04-17 14:10:00,29.29,29.29,29.26,29.29,160854.0,26.0356,26.0356,26.009,26.0356,160854.0
2018-04-17 14:15:00,29.29,29.3,29.29,29.29,103653.0,26.0356,26.0445,26.0356,26.0356,103653.0
2018-04-17 14:20:00,29.29,29.29,29.27,29.29,72567.0,26.0356,26.0356,26.0178,26.0356,72567.0
2018-04-17 14:25:00,29.29,29.31,29.27,29.31,101628.0,26.0356,26.0534,26.0178,26.0534,101628.0
2018-04-17 14:30:00,29.31,29.34,29.3,29.34,129489.0,26.0534,26.0801,26.0445,26.0801,129489.0
2018-04-17 14:35:00,29.33,29.35,29.33,29.35,102837.0,26.0712,26.089,26.0712,26.089,102837.0
2018-04-17 14:40:00,29.34,29.37,29.34,29.34,79812.0,26.0801,26.1067,26.0801,26.0801,79812.0
2018-04-17 14:45:00,29.34,29.36,29.33,29.33,71352.0,26.0801,26.0978,26.0712,26.0712,71352.0
2018-04-17 14:50:00,29.33,29.33,29.3,29.3,98790.0,26.0712,26.0712,26.0445,26.0445,98790.0
2018-04-17 14:55:00,29.3,29.32,29.3,29.32,64428.0,26.0445,26.0623,26.0445,26.0623,64428.0
2018-04-17 15:00:00,29.32,29.32,29.29,29.29,102108.0,26.0623,26.0623,26.0356,26.0356,102108.0
2018-04-17 15:05:00,29.29,29.32,29.29,29.32,92055.0,26.0356,26.0623,26.0356,26.0623,92055.0
2018-04-17 15:10:00,29.32,29.33,29.3,29.3,121878.0,26.0623,26.0712,26.0445,26.0445,121878.0
2018-04-17 15:15:00,29.3,29.33,29.3,29.33,117180.0,26.0445,26.0712,26.0445,26.0712,117180.0
2018-04-17 15:20:00,29.33,29.34,29.32,29.32,221574.0,26.0712,26.0801,26.0623,26.0623,221574.0
2018-04-17 15:25:00,29.32,29.33,29.32,29.33,112956.0,26.0623,26.0712,26.0623,26.0712,112956.0
2018-04-17 15:30:00,29.33,29.34,29.32,29.33,240759.0,26.0712,26.0801,26.0623,26.0712,240759.0
2018-04-17 15:35:00,29.33,29.35,29.32,29.32,207402.0,26.0712,26.089,26.0623,26.0623,207402.0
2018-04-17 15:40:00,29.32,29.34,29.31,29.32,271377.0,26.0623,26.0801,26.0534,26.0623,271377.0
2018-04-17 15:45:00,29.32,29.32,29.3,29.31,356553.0,26.0623,26.0623,26.0445,26.0534,356553.0
2018-04-17 15:50:00,29.31,29.31,29.28,29.29,349674.0,26.0534,26.0534,26.0267,26.0356,349674.0
2018-04-17 15:55:00,29.29,29.33,29.29,29.29,947802.0,26.0356,26.0712,26.0356,26.0356,947802.0
2018-04-18 09:30:00,29.4,29.45,29.37,29.45,481851.0,26.1334,26.1778,26.1067,26.1778,481851.0
2018-04-18 09:35:00,29.45,29.51,29.44,29.49,366300.0,26.1778,26.2312,26.169,26.2134,366300.0
2018-04-18 09:40:00,29.49,29.52,29.47,29.5,310110.0,26.2134,26.2401,26.1956,26.2223,310110.0
2018-04-18 09:45:00,29.5,29.52,29.46,29.48,284751.0,26.2223,26.2401,26.1867,26.2045,284751.0
2018-04-18 09:50:00,29.48,29.49,29.45,29.48,220590.0,26.2045,26.2134,26.1778,26.2045,220590.0
2018-04-18 09:55:00,29.48,29.48,29.44,29.47,299277.0,26.2045,26.2045,26.169,26.1956,299277.0
2018-04-18 10:00:00,29.47,29.48,29.37,29.38,338769.0,26.1956,26.2045,26.1067,26.1156,338769.0
2018-04-18 10:05:00,29.38,29.4,29.35,29.39,268587.0,26.1156,26.1334,26.089,26.1245,268587.0
2018-04-18 10:10:00,29.38,29.39,29.3,29.3,175977.0,26.1156,26.1245,26.0445,26.0445,175977.0
2018-04-18 10:15:00,29.3,29.36,29.3,29.35,79824.0,26.0445,26.0978,26.0445,26.089,79824.0
2018-04-18 10:20:00,29.35,29.37,29.33,29.36,129963.0,26.089,26.1067,26.0712,26.0978,129963.0
2018-04-18 10:25:00,29.36,29.36,29.34,29.35,113979.0,26.0978,26.0978,26.0801,26.089,113979.0
2018-04-18 10:30:00,29.34,29.35,29.34,29.34,145584.0,26.0801,26.089,26.0801,26.0801,145584.0
2018-04-18 10:35:00,29.35,29.39,29.35,29.36,93180.0,26.089,26.1245,26.089,26.0978,93180.0
2018-04-18 10:40:00,29.37,29.39,29.35,29.38,75234.0,26.1067,26.1245,26.089,26.1156,75234.0
2018-04-18 10:45:00,29.38,29.4,29.37,29.39,51810.0,26.1156,26.1334,26.1067,26.1245,51810.0
2018-04-18 10:50:00,29.39,29.41,29.39,29.39,71466.0,26.1245,26.1423,26.1245,26.1245,71466.0
2018-04-18 10:55:00,29.39,29.41,29.37,29.38,118923.0,26.1245,26.1423,26.1067,26.1156,118923.0
2018-04-18 11:00:00,29.38,29.4,29.37,29.39,76809.0,26.1156,26.1334,26.1067,26.1245,76809.0
2018-04-18 11:05:00,29.39,29.41,29.37,29.38,92475.0,26.1245,26.1423,26.1067,26.1156,92475.0
2018-04-18 11:10:00,29.38,29.39,29.37,29.37,78147.0,26.1156,26.1245,26.1067,26.1067,78147.0
2018-04-18 11:15:00,29.37,29.37,29.35,29.37,115389.0,26.1067,26.1067,26.089,26.1067,115389.0
2018-04-18 11:20:00,29.37,29.39,29.37,29.37,75051.0,26.1067,26.1245,26.1067,26.1067,75051.0
2018-04-18 11:25:00,29.37,29.38,29.35,29.37,100440.0,26.1067,26.1156,26.089,26.1067,100440.0
2018-04-18 11:30:00,29.37,29.38,29.35,29.38,77655.0,26.1067,26.1156,26.089,26.1156,77655.0
2018-04-18 11:35:00,29.38,29.4,29.37,29.39,123975.0,26.1156,26.1334,26.1067,26.1245,123975.0
2018-04-18 11:40:00,29.39,29.41,29.38,29.39,75993.0,26.1245,26.1423,26.1156,26.1245,75993.0
2018-04-18 11:45:00,29.38,29.38,29.35,29.35,78423.0,26.1156,26.1156,26.089,26.089,78423.0
2018-04-18 11:50:00,29.36,29.37,29.34,29.35,41946.0,26.0978,26.1067,26.0801,26.089,41946.0
2018-04-18 11:55:00,29.35,29.36,29.32,29.32,66717.0,26.089,26.0978,26.0623,26.0623,66717.0
2018-04-18 12:00:00,29.32,29.33,29.31,29.33,98688.0,26.0623,26.0712,26.0534,26.0712,98688.0
2018-04-18 12:05:00,29.32,29.35,29.32,29.34,36873.0,26.0623,26.089,26.0623,26.0801,36873.0
2018-04-18 12:10:00,29.34,29.35,29.32,29.32,67464.0,26.0801,26.089,26.0623,26.0623,67464.0
2018-04-18 12:15:00,29.32,29.32,29.3,29.31,55236.0,26.0623,26.0623,26.0445,26.0534,55236.0
2018-04-18 12:20:00,29.31,29.31,29.28,29.3,98217.0,26.0534,26.0534,26.0267,26.0445,98217.0
2018-04-18 12:25:00,29.3,29.3,29.29,29.3,39501.0,26.0445,26.0445,26.0356,26.0445,39501.0
2018-04-18 12:30:00,29.3,29.31,29.29,29.29,51252.0,26.0445,26.0534,26.0356,26.0356,51252.0
2018-04-18 12:35:00,29.29,29.31,29.29,29.3,66738.0,26.0356,26.0534,26.0356,26.0445,66738.0
2018-04-18 12:40:00,29.3,29.31,29.29,29.29,73209.0,26.0445,26.0534,26.0356,26.0356,73209.0
2018-04-18 12:45:00,29.29,29.29,29.27,29.28,58758.0,26.0356,26.0356,26.0178,26.0267,58758.0
2018-04-18 12:50:00,29.28,29.29,29.27,29.28,56220.0,26.0267,26.0356,26.0178,26.0267,56220.0
2018-04-18 12:55:00,29.29,29.29,29.28,29.29,95094.0,26.0356,26.0356,26.0267,26.0356,95094.0
2018-04-18 13:00:00,29.28,29.31,29.28,29.3,36489.0,26.0267,26.0534,26.0267,26.0445,36489.0
2018-04-18 13:05:00,29.3,29.33,29.3,29.32,71043.0,26.0445,26.0712,26.0445,26.0623,71043.0
2018-04-18 13:10:00,29.32,29.34,29.31,29.34,39834.0,26.0623,26.0801,26.0534,26.0801,39834.0
2018-04-18 13:15:00,29.34,29.36,29.33,29.35,54900.0,26.0801,26.0978,26.0712,26.089,54900.0
2018-04-18 13:20:00,29.35,29.36,29.32,29.32,62382.0,26.089,26.0978,26.0623,26.0623,62382.0
2018-04-18 13:25:00,29.32,29.33,29.31,29.31,33336.0,26.0623,26.0712,26.0534,26.0534,33336.0
2018-04-18 13:30:00,29.31,29.32,29.29,29.3,94941.0,26.0534,26.0623,26.0356,26.0445,94941.0
2018-04-18 13:35:00,29.29,29.33,29.29,29.29,49548.0,26.0356,26.0712,26.0356,26.0356,49548.0
2018-04-18 13:40:00,29.29,29.3,29.28,29.28,113952.0,26.0356,26.0445,26.0267,26.0267,113952.0
2018-04-18 13:45:00,29.29,29.29,29.27,29.28,80637.0,26.0356,26.0356,26.0178,26.0267,80637.0
2018-04-18 13:50:00,29.28,29.29,29.27,29.28,55383.0,26.0267,26.0356,26.0178,26.0267,55383.0
2018-04-18 13:55:00,29.28,29.3,29.26,29.27,87189.0,26.0267,26.0445,26.009,26.0178,87189.0
2018-04-18 14:00:00,29.27,29.27,29.24,29.26,101436.0,26.0178,26.0178,25.9912,26.009,101436.0
2018-04-18 14:05:00,29.26,29.29,29.26,29.29,104346.0,26.009,26.0356,26.009,26.0356,104346.0
2018-04-18 14:10:00,29.29,29.31,29.29,29.3,76563.0,26.0356,26.0534,26.0356,26.0445,76563.0
2018-04-18 14:15:00,29.3,29.31,29.28,29.29,102351.0,26.0445,26.0534,26.0267,26.0356,102351.0
2018-04-18 14:20:00,29.29,29.29,29.26,29.27,123771.0,26.0356,26.0356,26.009,26.0178,123771.0
2018-04-18 14:25:00,29.27,29.3,29.26,29.29,89808.0,26.0178,26.0445,26.009,26.0356,89808.0
2018-04-18 14:30:00,29.29,29.3,29.26,29.27,94461.0,26.0356,26.0445,26.009,26.0178,94461.0
2018-04-18 14:35:00,29.27,29.28,29.26,29.26,76587.0,26.0178,26.0267,26.009,26.009,76587.0
2018-04-18 14:40:00,29.26,29.26,29.24,29.24,91578.0,26.009,26.009,25.9912,25.9912,91578.0
2018-04-18 14:45:00,29.24,29.26,29.24,29.25,73215.0,25.9912,26.009,25.9912,26.0001,73215.0
2018-04-18 14:50:00,29.25,29.27,29.24,29.25,72684.0,26.0001,26.0178,25.9912,26.0001,72684.0
2018-04-18 14:55:00,29.26,29.27,29.25,29.25,236586.0,26.009,26.0178,26.0001,26.0001,236586.0
2018-04-18 15:00:00,29.25,29.26,29.24,29.26,111003.0,26.0001,26.009,25.9912,26.009,111003.0
2018-04-18 15:05:00,29.26,29.27,29.25,29.26,93936.0,26.009,26.0178,26.0001,26.009,93936.0
2018-04-18 15:10:00,29.26,29.26,29.24,29.24,166905.0,26.009,26.009,25.9912,25.9912,166905.0
2018-04-18 15:15:00,29.24,29.25,29.23,29.23,180459.0,25.9912,26.0001,25.9823,25.9823,180459.0
2018-04-18 15:20:00,29.23,29.24,29.21,29.21,191505.0,25.9823,25.9912,25.9645,25.9645,191505.0
2018-04-18 15:25:00,29.21,29.24,29.21,29.23,117687.0,25.9645,25.9912,25.9645,25.9823,117687.0
2018-04-18 15:30:00,29.23,29.23,29.21,29.23,149988.0,25.9823,25.9823,25.9645,25.9823,149988.0
2018-04-18 15:35:00,29.23,29.23,29.22,29.22,129912.0,25.9823,25.9823,25.9734,25.9734,129912.0
2018-04-18 15:40:00,29.22,29.22,29.2,29.22,218235.0,25.9734,25.9734,25.9556,25.9734,218235.0
2018-04-18 15:45:00,29.21,29.22,29.19,29.19,279195.0,25.9645,25.9734,25.9467,25.9467,279195.0
2018-04-18 15:50:00,29.19,29.21,29.18,29.2,311673.0,25.9467,25.9645,25.9378,25.9556,311673.0
2018-04-18 15:55:00,29.2,29.22,29.17,29.19,1115307.0,25.9556,25.9734,25.929,25.9467,1115307.0
2018-04-19 09:30:00,29.14,29.23,29.01,29.02,731868.0,25.9023,25.9823,25.7867,25.7956,731868.0
2018-04-19 09:35:00,29.01,29.06,28.94,29.05,447756.0,25.7867,25.8312,25.7245,25.8223,447756.0
2018-04-19 09:40:00,29.05,29.07,28.96,29.0,259725.0,25.8223,25.8401,25.7423,25.7778,259725.0
2018-04-19 09:45:00,28.99,28.99,28.93,28.95,212901.0,25.769,25.769,25.7156,25.7334,212901.0
2018-04-19 09:50:00,28.94,28.96,28.9,28.95,253542.0,25.7245,25.7423,25.689,25.7334,253542.0
2018-04-19 09:55:00,28.95,28.97,28.89,28.94,267192.0,25.7334,25.7512,25.6801,25.7245,267192.0
2018-04-19 10:00:00,28.94,28.95,28.9,28.91,145986.0,25.7245,25.7334,25.689,25.6978,145986.0
2018-04-19 10:05:00,28.91,28.91,28.86,28.89,254235.0,25.6978,25.6978,25.6534,25.6801,254235.0
2018-04-19 10:10:00,28.89,28.91,28.86,28.9,210078.0,25.6801,25.6978,25.6534,25.689,210078.0
2018-04-19 10:15:00,28.9,28.97,28.89,28.96,564384.0,25.689,25.7512,25.6801,25.7423,564384.0
2018-04-19 10:20:00,28.96,28.96,28.93,28.96,124386.0,25.7423,25.7423,25.7156,25.7423,124386.0
2018-04-19 10:25:00,28.96,28.99,28.95,28.97,208890.0,25.7423,25.769,25.7334,25.7512,208890.0
2018-04-19 10:30:00,28.97,29.03,28.96,29.03,209202.0,25.7512,25.8045,25.7423,25.8045,209202.0
2018-04-19 10:35:00,29.03,29.12,29.03,29.12,276336.0,25.8045,25.8845,25.8045,25.8845,276336.0
2018-04-19 10:40:00,29.11,29.12,29.07,29.1,295683.0,25.8756,25.8845,25.8401,25.8667,295683.0
2018-04-19 10:45:00,29.1,29.14,29.09,29.1,288507.0,25.8667,25.9023,25.8578,25.8667,288507.0
2018-04-19 10:50:00,29.1,29.1,29.05,29.06,300699.0,25.8667,25.8667,25.8223,25.8312,300699.0
2018-04-19 10:55:00,29.06,29.1,29.03,29.1,203718.0,25.8312,25.8667,25.8045,25.8667,203718.0
2018-04-19 11:00:00,29.1,29.1,29.06,29.08,169263.0,25.8667,25.8667,25.8312,25.849,169263.0
2018-04-19 11:05:00,29.07,29.11,29.06,29.09,149064.0,25.8401,25.8756,25.8312,25.8578,149064.0
2018-04-19 11:10:00,29.09,29.1,29.06,29.09,103113.0,25.8578,25.8667,25.8312,25.8578,103113.0
2018-04-19 11:15:00,29.08,29.1,29.05,29.1,131166.0,25.849,25.8667,25.8223,25.8667,131166.0
2018-04-19 11:20:00,29.1,29.15,29.1,29.13,194142.0,25.8667,25.9112,25.8667,25.8934,194142.0
2018-04-19 11:25:00,29.13,29.15,29.11,29.13,117855.0,25.8934,25.9112,25.8756,25.8934,117855.0
2018-04-19 11:30:00,29.13,29.13,29.07,29.09,165918.0,25.8934,25.8934,25.8401,25.8578,165918.0
2018-04-19 11:35:00,29.09,29.12,29.08,29.1,101196.0,25.8578,25.8845,25.849,25.8667,101196.0
2018-04-19 11:40:00,29.09,29.11,29.09,29.1,123612.0,25.8578,25.8756,25.8578,25.8667,123612.0
2018-04-19 11:45:00,29.1,29.14,29.09,29.14,114453.0,25.8667,25.9023,25.8578,25.9023,114453.0
2018-04-19 11:50:00,29.14,29.14,29.08,29.09,154521.0,25.9023,25.9023,25.849,25.8578,154521.0
2018-04-19 11:55:00,29.09,29.11,29.08,29.1,107013.0,25.8578,25.8756,25.849,25.8667,107013.0
2018-04-19 12:00:00,29.09,29.1,29.06,29.09,144801.0,25.8578,25.8667,25.8312,25.8578,144801.0
2018-04-19 12:05:00,29.08,29.08,29.06,29.07,131022.0,25.849,25.849,25.8312,25.8401,131022.0
2018-04-19 12:10:00,29.08,29.09,29.07,29.08,94032.0,25.849,25.8578,25.8401,25.849,94032.0
2018-04-19 12:15:00,29.08,29.1,29.08,29.09,94503.0,25.849,25.8667,25.849,25.8578,94503.0
2018-04-19 12:20:00,29.08,29.1,29.06,29.07,97215.0,25.849,25.8667,25.8312,25.8401,97215.0
2018-04-19 12:25:00,29.07,29.11,29.06,29.1,214389.0,25.8401,25.8756,25.8312,25.8667,214389.0
2018-04-19 12:30:00,29.09,29.14,29.09,29.13,398502.0,25.8578,25.9023,25.8578,25.8934,398502.0
2018-04-19 12:35:00,29.14,29.17,29.13,29.17,189438.0,25.9023,25.929,25.8934,25.929,189438.0
2018-04-19 12:40:00,29.16,29.19,29.15,29.19,172914.0,25.9201,25.9467,25.9112,25.9467,172914.0
2018-04-19 12:45:00,29.19,29.19,29.15,29.18,182346.0,25.9467,25.9467,25.9112,25.9378,182346.0
2018-04-19 12:50:00,29.18,29.21,29.18,29.2,161526.0,25.9378,25.9645,25.9378,25.9556,161526.0
2018-04-19 12:55:00,29.2,29.21,29.15,29.17,152529.0,25.9556,25.9645,25.9112,25.929,152529.0
2018-04-19 13:00:00,29.16,29.16,29.13,29.15,214647.0,25.9201,25.9201,25.8934,25.9112,214647.0
2018-04-19 13:05:00,29.15,29.16,29.13,29.13,93006.0,25.9112,25.9201,25.8934,25.8934,93006.0
2018-04-19 13:10:00,29.13,29.14,29.1,29.12,101310.0,25.8934,25.9023,25.8667,25.8845,101310.0
2018-04-19 13:15:00,29.12,29.13,29.1,29.1,156246.0,25.8845,25.8934,25.8667,25.8667,156246.0
2018-04-19 13:20:00,29.1,29.12,29.09,29.1,70623.0,25.8667,25.8845,25.8578,25.8667,70623.0
2018-04-19 13:25:00,29.1,29.1,29.08,29.09,71583.0,25.8667,25.8667,25.849,25.8578,71583.0
2018-04-19 13:30:00,29.09,29.1,29.06,29.06,99516.0,25.8578,25.8667,25.8312,25.8312,99516.0
2018-04-19 13:35:00,29.06,29.09,29.04,29.09,78678.0,25.8312,25.8578,25.8134,25.8578,78678.0
2018-04-19 13:40:00,29.08,29.12,29.07,29.12,266100.0,25.849,25.8845,25.8401,25.8845,266100.0
2018-04-19 13:45:00,29.12,29.12,29.08,29.08,133467.0,25.8845,25.8845,25.849,25.849,133467.0
2018-04-19 13:50:00,29.08,29.15,29.08,29.15,116760.0,25.849,25.9112,25.849,25.9112,116760.0
2018-04-19 13:55:00,29.15,29.15,29.09,29.11,154380.0,25.9112,25.9112,25.8578,25.8756,154380.0
2018-04-19 14:00:00,29.11,29.14,29.1,29.12,158034.0,25.8756,25.9023,25.8667,25.8845,158034.0
2018-04-19 14:05:00,29.12,29.14,29.11,29.12,112692.0,25.8845,25.9023,25.8756,25.8845,112692.0
2018-04-19 14:10:00,29.12,29.15,29.12,29.13,237099.0,25.8845,25.9112,25.8845,25.8934,237099.0
2018-04-19 14:15:00,29.13,29.17,29.12,29.17,159198.0,25.8934,25.929,25.8845,25.929,159198.0
2018-04-19 14:20:00,29.17,29.18,29.15,29.16,210561.0,25.929,25.9378,25.9112,25.9201,210561.0
2018-04-19 14:25:00,29.15,29.17,29.14,29.16,182334.0,25.9112,25.929,25.9023,25.9201,182334.0
2018-04-19 14:30:00,29.16,29.2,29.16,29.18,100332.0,25.9201,25.9556,25.9201,25.9378,100332.0
2018-04-19 14:35:00,29.17,29.19,29.15,29.19,172887.0,25.929,25.9467,25.9112,25.9467,172887.0
2018-04-19 14:40:00,29.19,29.2,29.17,29.2,102876.0,25.9467,25.9556,25.929,25.9556,102876.0
2018-04-19 14:45:00,29.19,29.2,29.16,29.17,117912.0,25.9467,25.9556,25.9201,25.929,117912.0
2018-04-19 14:50:00,29.17,29.18,29.15,29.17,99549.0,25.929,25.9378,25.9112,25.929,99549.0
2018-04-19 14:55:00,29.18,29.2,29.17,29.2,120501.0,25.9378,25.9556,25.929,25.9556,120501.0
2018-04-19 15:00:00,29.2,29.24,29.18,29.24,164436.0,25.9556,25.9912,25.9378,25.9912,164436.0
2018-04-19 15:05:00,29.23,29.25,29.22,29.25,108342.0,25.9823,26.0001,25.9734,26.0001,108342.0
2018-04-19 15:10:00,29.25,29.25,29.22,29.24,107835.0,26.0001,26.0001,25.9734,25.9912,107835.0
2018-04-19 15:15:00,29.24,29.26,29.22,29.26,109221.0,25.9912,26.009,25.9734,26.009,109221.0
2018-04-19 15:20:00,29.26,29.27,29.23,29.24,177261.0,26.009,26.0178,25.9823,25.9912,177261.0
2018-04-19 15:25:00,29.24,29.25,29.22,29.23,138579.0,25.9912,26.0001,25.9734,25.9823,138579.0
2018-04-19 15:30:00,29.23,29.28,29.22,29.28,293676.0,25.9823,26.0267,25.9734,26.0267,293676.0
2018-04-19 15:35:00,29.28,29.35,29.28,29.31,469845.0,26.0267,26.089,26.0267,26.0534,469845.0
2018-04-19 15:40:00,29.31,29.33,29.29,29.31,307374.0,26.0534,26.0712,26.0356,26.0534,307374.0
2018-04-19 15:45:00,29.31,29.32,29.28,29.29,449010.0,26.0534,26.0623,26.0267,26.0356,449010.0
2018-04-19 15:50:00,29.29,29.3,29.26,29.27,526800.0,26.0356,26.0445,26.009,26.0178,526800.0
2018-04-19 15:55:00,29.27,29.31,29.26,29.29,952479.0,26.0178,26.0534,26.009,26.0356,952479.0
2018-04-20 09:30:00,29.29,29.41,29.25,29.32,1808232.0,26.0356,26.1423,26.0001,26.0623,1808232.0
2018-04-20 09:35:00,29.32,29.34,29.22,29.29,303333.0,26.0623,26.0801,25.9734,26.0356,303333.0
2018-04-20 09:40:00,29.29,29.4,29.29,29.36,239730.0,26.0356,26.1334,26.0356,26.0978,239730.0
2018-04-20 09:45:00,29.36,29.41,29.36,29.4,366939.0,26.0978,26.1423,26.0978,26.1334,366939.0
2018-04-20 09:50:00,29.4,29.46,29.4,29.45,307746.0,26.1334,26.1867,26.1334,26.1778,307746.0
2018-04-20 09:55:00,29.45,29.46,29.33,29.35,369627.0,26.1778,26.1867,26.0712,26.089,369627.0
2018-04-20 10:00:00,29.35,29.36,29.28,29.28,175482.0,26.089,26.0978,26.0267,26.0267,175482.0
2018-04-20 10:05:00,29.28,29.3,29.21,29.21,283809.0,26.0267,26.0445,25.9645,25.9645,283809.0
2018-04-20 10:10:00,29.21,29.29,29.2,29.28,303036.0,25.9645,26.0356,25.9556,26.0267,303036.0
2018-04-20 10:15:00,29.28,29.28,29.23,29.27,179058.0,26.0267,26.0267,25.9823,26.0178,179058.0
2018-04-20 10:20:00,29.27,29.29,29.24,29.24,179448.0,26.0178,26.0356,25.9912,25.9912,179448.0
2018-04-20 10:25:00,29.24,29.3,29.24,29.29,183384.0,25.9912,26.0445,25.9912,26.0356,183384.0
2018-04-20 10:30:00,29.3,29.3,29.25,29.26,121089.0,26.0445,26.0445,26.0001,26.009,121089.0
2018-04-20 10:35:00,29.26,29.27,29.24,29.25,159240.0,26.009,26.0178,25.9912,26.0001,159240.0
2018-04-20 10:40:00,29.25,29.25,29.19,29.21,165363.0,26.0001,26.0001,25.9467,25.9645,165363.0
2018-04-20 10:45:00,29.21,29.23,29.16,29.17,208230.0,25.9645,25.9823,25.9201,25.929,208230.0
2018-04-20 10:50:00,29.17,29.19,29.12,29.18,137010.0,25.929,25.9467,25.8845,25.9378,137010.0
2018-04-20 10:55:00,29.18,29.2,29.16,29.17,144447.0,25.9378,25.9556,25.9201,25.929,144447.0
2018-04-20 11:00:00,29.16,29.18,29.13,29.14,112686.0,25.9201,25.9378,25.8934,25.9023,112686.0
2018-04-20 11:05:00,29.14,29.15,29.12,29.12,93903.0,25.9023,25.9112,25.8845,25.8845,93903.0
2018-04-20 11:10:00,29.12,29.12,29.09,29.12,153396.0,25.8845,25.8845,25.8578,25.8845,153396.0
2018-04-20 11:15:00,29.12,29.15,29.12,29.15,101538.0,25.8845,25.9112,25.8845,25.9112,101538.0
2018-04-20 11:20:00,29.15,29.15,29.1,29.1,78726.0,25.9112,25.9112,25.8667,25.8667,78726.0
2018-04-20 11:25:00,29.11,29.15,29.1,29.1,132558.0,25.8756,25.9112,25.8667,25.8667,132558.0
2018-04-20 11:30:00,29.11,29.14,29.1,29.13,71652.0,25.8756,25.9023,25.8667,25.8934,71652.0
2018-04-20 11:35:00,29.13,29.15,29.11,29.15,90591.0,25.8934,25.9112,25.8756,25.9112,90591.0
2018-04-20 11:40:00,29.15,29.17,29.12,29.14,153984.0,25.9112,25.929,25.8845,25.9023,153984.0
2018-04-20 11:45:00,29.15,29.16,29.13,29.14,109626.0,25.9112,25.9201,25.8934,25.9023,109626.0
2018-04-20 11:50:00,29.13,29.14,29.1,29.11,107946.0,25.8934,25.9023,25.8667,25.8756,107946.0
2018-04-20 11:55:00,29.11,29.14,29.1,29.12,115656.0,25.8756,25.9023,25.8667,25.8845,115656.0
2018-04-20 12:00:00,29.12,29.12,29.09,29.09,132675.0,25.8845,25.8845,25.8578,25.8578,132675.0
2018-04-20 12:05:00,29.09,29.1,29.07,29.1,137589.0,25.8578,25.8667,25.8401,25.8667,137589.0
2018-04-20 12:10:00,29.1,29.1,29.07,29.07,91977.0,25.8667,25.8667,25.8401,25.8401,91977.0
2018-04-20 12:15:00,29.08,29.1,29.06,29.08,165846.0,25.849,25.8667,25.8312,25.849,165846.0
2018-04-20 12:20:00,29.08,29.09,29.06,29.07,89019.0,25.849,25.8578,25.8312,25.8401,89019.0
2018-04-20 12:25:00,29.07,29.1,29.07,29.08,86877.0,25.8401,25.8667,25.8401,25.849,86877.0
2018-04-20 12:30:00,29.07,29.07,29.04,29.07,113496.0,25.8401,25.8401,25.8134,25.8401,113496.0
2018-04-20 12:35:00,29.07,29.08,29.04,29.04,69369.0,25.8401,25.849,25.8134,25.8134,69369.0
2018-04-20 12:40:00,29.04,29.06,29.04,29.04,82005.0,25.8134,25.8312,25.8134,25.8134,82005.0
2018-04-20 12:45:00,29.04,29.05,29.0,29.0,116547.0,25.8134,25.8223,25.7778,25.7778,116547.0
2018-04-20 12:50:00,29.0,29.0,28.97,28.98,233073.0,25.7778,25.7778,25.7512,25.7601,233073.0
2018-04-20 12:55:00,28.98,29.0,28.97,28.99,78459.0,25.7601,25.7778,25.7512,25.769,78459.0
2018-04-20 13:00:00,28.99,29.01,28.98,29.0,116937.0,25.769,25.7867,25.7601,25.7778,116937.0
2018-04-20 13:05:00,29.0,29.0,28.98,28.99,69519.0,25.7778,25.7778,25.7601,25.769,69519.0
2018-04-20 13:10:00,28.99,29.02,28.99,29.01,54210.0,25.769,25.7956,25.769,25.7867,54210.0
2018-04-20 13:15:00,29.02,29.02,29.01,29.01,77817.0,25.7956,25.7956,25.7867,25.7867,77817.0
2018-04-20 13:20:00,29.01,29.01,28.97,28.98,93018.0,25.7867,25.7867,25.7512,25.7601,93018.0
2018-04-20 13:25:00,28.98,29.03,28.97,29.02,117918.0,25.7601,25.8045,25.7512,25.7956,117918.0
2018-04-20 13:30:00,29.02,29.02,29.0,29.0,54138.0,25.7956,25.7956,25.7778,25.7778,54138.0
2018-04-20 13:35:00,29.0,29.04,29.0,29.03,99741.0,25.7778,25.8134,25.7778,25.8045,99741.0
2018-04-20 13:40:00,29.04,29.09,29.03,29.06,155253.0,25.8134,25.8578,25.8045,25.8312,155253.0
2018-04-20 13:45:00,29.06,29.07,29.04,29.04,70263.0,25.8312,25.8401,25.8134,25.8134,70263.0
2018-04-20 13:50:00,29.04,29.05,29.03,29.04,91344.0,25.8134,25.8223,25.8045,25.8134,91344.0
2018-04-20 13:55:00,29.04,29.07,29.04,29.05,65646.0,25.8134,25.8401,25.8134,25.8223,65646.0
2018-04-20 14:00:00,29.05,29.06,29.03,29.04,146502.0,25.8223,25.8312,25.8045,25.8134,146502.0
2018-04-20 14:05:00,29.04,29.06,29.04,29.06,88983.0,25.8134,25.8312,25.8134,25.8312,88983.0
2018-04-20 14:10:00,29.06,29.07,29.04,29.05,170556.0,25.8312,25.8401,25.8134,25.8223,170556.0
2018-04-20 14:15:00,29.05,29.06,29.05,29.05,144579.0,25.8223,25.8312,25.8223,25.8223,144579.0
2018-04-20 14:20:00,29.05,29.06,29.05,29.06,106374.0,25.8223,25.8312,25.8223,25.8312,106374.0
2018-04-20 14:25:00,29.06,29.07,29.04,29.07,111876.0,25.8312,25.8401,25.8134,25.8401,111876.0
2018-04-20 14:30:00,29.07,29.08,29.03,29.03,124485.0,25.8401,25.849,25.8045,25.8045,124485.0
2018-04-20 14:35:00,29.03,29.06,29.02,29.04,90993.0,25.8045,25.8312,25.7956,25.8134,90993.0
2018-04-20 14:40:00,29.04,29.06,29.03,29.04,56151.0,25.8134,25.8312,25.8045,25.8134,56151.0
2018-04-20 14:45:00,29.04,29.06,29.03,29.05,84810.0,25.8134,25.8312,25.8045,25.8223,84810.0
2018-04-20 14:50:00,29.05,29.06,29.04,29.04,92610.0,25.8223,25.8312,25.8134,25.8134,92610.0
2018-04-20 14:55:00,29.04,29.05,29.02,29.03,62988.0,25.8134,25.8223,25.7956,25.8045,62988.0
2018-04-20 15:00:00,29.03,29.03,29.0,29.01,168231.0,25.8045,25.8045,25.7778,25.7867,168231.0
2018-04-20 15:05:00,29.01,29.01,28.95,28.96,248514.0,25.7867,25.7867,25.7334,25.7423,248514.0
2018-04-20 15:10:00,28.95,28.97,28.94,28.95,101862.0,25.7334,25.7512,25.7245,25.7334,101862.0
2018-04-20 15:15:00,28.95,28.95,28.89,28.9,186021.0,25.7334,25.7334,25.6801,25.689,186021.0
2018-04-20 15:20:00,28.9,28.92,28.89,28.91,178056.0,25.689,25.7067,25.6801,25.6978,178056.0
2018-04-20 15:25:00,28.91,28.92,28.9,28.92,148485.0,25.6978,25.7067,25.689,25.7067,148485.0
2018-04-20 15:30:00,28.92,28.93,28.9,28.93,162597.0,25.7067,25.7156,25.689,25.7156,162597.0
2018-04-20 15:35:00,28.93,28.96,28.93,28.96,133002.0,25.7156,25.7423,25.7156,25.7423,133002.0
2018-04-20 15:40:00,28.96,28.97,28.95,28.96,278016.0,25.7423,25.7512,25.7334,25.7423,278016.0
2018-04-20 15:45:00,28.96,28.96,28.94,28.95,604842.0,25.7423,25.7423,25.7245,25.7334,604842.0
2018-04-20 15:50:00,28.95,28.96,28.93,28.95,601749.0,25.7334,25.7423,25.7156,25.7334,601749.0
2018-04-20 15:55:00,28.95,29.0,28.95,28.99,1222866.0,25.7334,25.7778,25.7334,25.769,1222866.0
2018-04-23 09:30:00,28.96,29.03,28.9,28.9,596034.0,25.7423,25.8045,25.689,25.689,596034.0
2018-04-23 09:35:00,28.9,28.91,28.79,28.86,296604.0,25.689,25.6978,25.5912,25.6534,296604.0
2018-04-23 09:40:00,28.85,28.87,28.79,28.8,330081.0,25.6445,25.6623,25.5912,25.6001,330081.0
2018-04-23 09:45:00,28.79,28.84,28.74,28.81,280998.0,25.5912,25.6356,25.5467,25.609,280998.0
2018-04-23 09:50:00,28.82,28.84,28.8,28.81,189663.0,25.6178,25.6356,25.6001,25.609,189663.0
2018-04-23 09:55:00,28.81,28.83,28.79,28.81,170628.0,25.609,25.6267,25.5912,25.609,170628.0
2018-04-23 10:00:00,28.81,28.83,28.8,28.83,313242.0,25.609,25.6267,25.6001,25.6267,313242.0
2018-04-23 10:05:00,28.83,28.83,28.77,28.78,179220.0,25.6267,25.6267,25.5734,25.5823,179220.0
2018-04-23 10:10:00,28.79,28.81,28.75,28.76,172983.0,25.5912,25.609,25.5556,25.5645,172983.0
2018-04-23 10:15:00,28.76,28.76,28.71,28.73,225459.0,25.5645,25.5645,25.5201,25.5378,225459.0
2018-04-23 10:20:00,28.73,28.75,28.71,28.75,158988.0,25.5378,25.5556,25.5201,25.5556,158988.0
2018-04-23 10:25:00,28.75,28.76,28.74,28.75,115329.0,25.5556,25.5645,25.5467,25.5556,115329.0
2018-04-23 10:30:00,28.75,28.77,28.72,28.75,146229.0,25.5556,25.5734,25.529,25.5556,146229.0
2018-04-23 10:35:00,28.75,28.75,28.67,28.7,223437.0,25.5556,25.5556,25.4845,25.5112,223437.0
2018-04-23 10:40:00,28.71,28.74,28.7,28.74,135108.0,25.5201,25.5467,25.5112,25.5467,135108.0
2018-04-23 10:45:00,28.74,28.8,28.74,28.79,107637.0,25.5467,25.6001,25.5467,25.5912,107637.0
2018-04-23 10:50:00,28.79,28.8,28.78,28.8,146415.0,25.5912,25.6001,25.5823,25.6001,146415.0
2018-04-23 10:55:00,28.8,28.83,28.79,28.81,133113.0,25.6001,25.6267,25.5912,25.609,133113.0
2018-04-23 11:00:00,28.81,28.82,28.8,28.82,169623.0,25.609,25.6178,25.6001,25.6178,169623.0
2018-04-23 11:05:00,28.82,28.86,28.81,28.86,277950.0,25.6178,25.6534,25.609,25.6534,277950.0
2018-04-23 11:10:00,28.85,28.9,28.85,28.9,163854.0,25.6445,25.689,25.6445,25.689,163854.0
2018-04-23 11:15:00,28.9,28.91,28.84,28.84,99774.0,25.689,25.6978,25.6356,25.6356,99774.0
2018-04-23 11:20:00,28.84,28.88,28.84,28.87,104664.0,25.6356,25.6712,25.6356,25.6623,104664.0
2018-04-23 11:25:00,28.87,28.88,28.85,28.87,116571.0,25.6623,25.6712,25.6445,25.6623,116571.0
2018-04-23 11:30:00,28.87,28.88,28.85,28.85,75084.0,25.6623,25.6712,25.6445,25.6445,75084.0
2018-04-23 11:35:00,28.85,28.86,28.84,28.84,103071.0,25.6445,25.6534,25.6356,25.6356,103071.0
2018-04-23 11:40:00,28.84,28.87,28.84,28.87,77055.0,25.6356,25.6623,25.6356,25.6623,77055.0
2018-04-23 11:45:00,28.86,28.87,28.83,28.83,71646.0,25.6534,25.6623,25.6267,25.6267,71646.0
2018-04-23 11:50:00,28.84,28.87,28.83,28.86,73515.0,25.6356,25.6623,25.6267,25.6534,73515.0
2018-04-23 11:55:00,28.86,28.87,28.82,28.83,150483.0,25.6534,25.6623,25.6178,25.6267,150483.0
2018-04-23 12:00:00,28.83,28.85,28.82,28.84,62430.0,25.6267,25.6445,25.6178,25.6356,62430.0
2018-04-23 12:05:00,28.84,28.85,28.81,28.82,91866.0,25.6356,25.6445,25.609,25.6178,91866.0
2018-04-23 12:10:00,28.82,28.83,28.8,28.82,85317.0,25.6178,25.6267,25.6001,25.6178,85317.0
2018-04-23 12:15:00,28.82,28.82,28.78,28.79,151251.0,25.6178,25.6178,25.5823,25.5912,151251.0
2018-04-23 12:20:00,28.79,28.8,28.77,28.78,72735.0,25.5912,25.6001,25.5734,25.5823,72735.0
2018-04-23 12:25:00,28.78,28.79,28.77,28.77,80277.0,25.5823,25.5912,25.5734,25.5734,80277.0
2018-04-23 12:30:00,28.78,28.79,28.74,28.74,171993.0,25.5823,25.5912,25.5467,25.5467,171993.0
2018-04-23 12:35:00,28.75,28.76,28.73,28.74,177111.0,25.5556,25.5645,25.5378,25.5467,177111.0
2018-04-23 12:40:00,28.73,28.75,28.73,28.74,113538.0,25.5378,25.5556,25.5378,25.5467,113538.0
2018-04-23 12:45:00,28.74,28.75,28.71,28.72,134040.0,25.5467,25.5556,25.5201,25.529,134040.0
2018-04-23 12:50:00,28.72,28.74,28.72,28.73,80292.0,25.529,25.5467,25.529,25.5378,80292.0
2018-04-23 12:55:00,28.73,28.77,28.72,28.77,95070.0,25.5378,25.5734,25.529,25.5734,95070.0
2018-04-23 13:00:00,28.77,28.8,28.77,28.8,78180.0,25.5734,25.6001,25.5734,25.6001,78180.0
2018-04-23 13:05:00,28.79,28.8,28.77,28.78,47241.0,25.5912,25.6001,25.5734,25.5823,47241.0
2018-04-23 13:10:00,28.78,28.8,28.78,28.8,74898.0,25.5823,25.6001,25.5823,25.6001,74898.0
2018-04-23 13:15:00,28.79,28.8,28.79,28.8,36252.0,25.5912,25.6001,25.5912,25.6001,36252.0
2018-04-23 13:20:00,28.81,28.82,28.8,28.81,73149.0,25.609,25.6178,25.6001,25.609,73149.0
2018-04-23 13:25:00,28.81,28.84,28.81,28.81,70902.0,25.609,25.6356,25.609,25.609,70902.0
2018-04-23 13:30:00,28.81,28.82,28.8,28.8,50472.0,25.609,25.6178,25.6001,25.6001,50472.0
2018-04-23 13:35:00,28.8,28.83,28.8,28.82,55920.0,25.6001,25.6267,25.6001,25.6178,55920.0
2018-04-23 13:40:00,28.82,28.84,28.81,28.82,55284.0,25.6178,25.6356,25.609,25.6178,55284.0
2018-04-23 13:45:00,28.82,28.85,28.81,28.85,74448.0,25.6178,25.6445,25.609,25.6445,74448.0
2018-04-23 13:50:00,28.85,28.87,28.85,28.86,69174.0,25.6445,25.6623,25.6445,25.6534,69174.0
2018-04-23 13:55:00,28.86,28.88,28.86,28.88,123861.0,25.6534,25.6712,25.6534,25.6712,123861.0
2018-04-23 14:00:00,28.88,28.88,28.83,28.84,121032.0,25.6712,25.6712,25.6267,25.6356,121032.0
2018-04-23 14:05:00,28.84,28.84,28.78,28.79,91047.0,25.6356,25.6356,25.5823,25.5912,91047.0
2018-04-23 14:10:00,28.79,28.79,28.75,28.75,107208.0,25.5912,25.5912,25.5556,25.5556,107208.0
2018-04-23 14:15:00,28.75,28.77,28.75,28.75,176706.0,25.5556,25.5734,25.5556,25.5556,176706.0
2018-04-23 14:20:00,28.75,28.77,28.73,28.74,203079.0,25.5556,25.5734,25.5378,25.5467,203079.0
2018-04-23 14:25:00,28.74,28.78,28.73,28.77,150330.0,25.5467,25.5823,25.5378,25.5734,150330.0
2018-04-23 14:30:00,28.77,28.77,28.74,28.74,130341.0,25.5734,25.5734,25.5467,25.5467,130341.0
2018-04-23 14:35:00,28.74,28.78,28.74,28.78,102318.0,25.5467,25.5823,25.5467,25.5823,102318.0
2018-04-23 14:40:00,28.78,28.79,28.75,28.77,176556.0,25.5823,25.5912,25.5556,25.5734,176556.0
2018-04-23 14:45:00,28.76,28.77,28.74,28.74,88071.0,25.5645,25.5734,25.5467,25.5467,88071.0
2018-04-23 14:50:00,28.74,28.75,28.71,28.71,112917.0,25.5467,25.5556,25.5201,25.5201,112917.0
2018-04-23 14:55:00,28.71,28.73,28.71,28.73,111564.0,25.5201,25.5378,25.5201,25.5378,111564.0
2018-04-23 15:00:00,28.73,28.76,28.72,28.75,108624.0,25.5378,25.5645,25.529,25.5556,108624.0
2018-04-23 15:05:00,28.75,28.76,28.74,28.74,135504.0,25.5556,25.5645,25.5467,25.5467,135504.0
2018-04-23 15:10:00,28.74,28.76,28.74,28.74,120045.0,25.5467,25.5645,25.5467,25.5467,120045.0
2018-04-23 15:15:00,28.74,28.76,28.74,28.75,87138.0,25.5467,25.5645,25.5467,25.5556,87138.0
2018-04-23 15:20:00,28.75,28.78,28.75,28.75,159900.0,25.5556,25.5823,25.5556,25.5556,159900.0
2018-04-23 15:25:00,28.76,28.78,28.75,28.77,133536.0,25.5645,25.5823,25.5556,25.5734,133536.0
2018-04-23 15:30:00,28.77,28.79,28.76,28.76,208839.0,25.5734,25.5912,25.5645,25.5645,208839.0
2018-04-23 15:35:00,28.77,28.77,28.74,28.74,185868.0,25.5734,25.5734,25.5467,25.5467,185868.0
2018-04-23 15:40:00,28.74,28.75,28.72,28.75,269817.0,25.5467,25.5556,25.529,25.5556,269817.0
2018-04-23 15:45:00,28.75,28.77,28.73,28.73,448455.0,25.5556,25.5734,25.5378,25.5378,448455.0
2018-04-23 15:50:00,28.73,28.75,28.71,28.72,533190.0,25.5378,25.5556,25.5201,25.529,533190.0
2018-04-23 15:55:00,28.72,28.73,28.67,28.7,1424841.0,25.529,25.5378,25.4845,25.5112,1424841.0
2018-04-24 09:30:00,28.93,28.97,28.86,28.86,506262.0,25.7156,25.7512,25.6534,25.6534,506262.0
2018-04-24 09:35:00,28.86,28.88,28.81,28.85,214128.0,25.6534,25.6712,25.609,25.6445,214128.0
2018-04-24 09:40:00,28.85,28.91,28.85,28.9,138000.0,25.6445,25.6978,25.6445,25.689,138000.0
2018-04-24 09:45:00,28.9,28.95,28.89,28.89,253890.0,25.689,25.7334,25.6801,25.6801,253890.0
2018-04-24 09:50:00,28.89,28.9,28.82,28.82,218769.0,25.6801,25.689,25.6178,25.6178,218769.0
2018-04-24 09:55:00,28.82,28.83,28.79,28.81,151617.0,25.6178,25.6267,25.5912,25.609,151617.0
2018-04-24 10:00:00,28.81,28.85,28.8,28.84,155769.0,25.609,25.6445,25.6001,25.6356,155769.0
2018-04-24 10:05:00,28.84,28.86,28.82,28.85,121158.0,25.6356,25.6534,25.6178,25.6445,121158.0
2018-04-24 10:10:00,28.85,28.86,28.8,28.8,107568.0,25.6445,25.6534,25.6001,25.6001,107568.0
2018-04-24 10:15:00,28.8,28.83,28.77,28.79,205929.0,25.6001,25.6267,25.5734,25.5912,205929.0
2018-04-24 10:20:00,28.79,28.8,28.77,28.78,189765.0,25.5912,25.6001,25.5734,25.5823,189765.0
2018-04-24 10:25:00,28.78,28.82,28.77,28.78,109863.0,25.5823,25.6178,25.5734,25.5823,109863.0
2018-04-24 10:30:00,28.78,28.79,28.76,28.79,162015.0,25.5823,25.5912,25.5645,25.5912,162015.0
2018-04-24 10:35:00,28.79,28.83,28.78,28.82,140706.0,25.5912,25.6267,25.5823,25.6178,140706.0
2018-04-24 10:40:00,28.82,28.83,28.8,28.81,119007.0,25.6178,25.6267,25.6001,25.609,119007.0
2018-04-24 10:45:00,28.81,28.85,28.81,28.84,229629.0,25.609,25.6445,25.609,25.6356,229629.0
2018-04-24 10:50:00,28.84,28.86,28.81,28.81,189399.0,25.6356,25.6534,25.609,25.609,189399.0
2018-04-24 10:55:00,28.81,28.83,28.79,28.8,113118.0,25.609,25.6267,25.5912,25.6001,113118.0
2018-04-24 11:00:00,28.8,28.82,28.79,28.81,144285.0,25.6001,25.6178,25.5912,25.609,144285.0
2018-04-24 11:05:00,28.81,28.82,28.78,28.81,141462.0,25.609,25.6178,25.5823,25.609,141462.0
2018-04-24 11:10:00,28.81,28.84,28.8,28.84,115251.0,25.609,25.6356,25.6001,25.6356,115251.0
2018-04-24 11:15:00,28.83,28.85,28.8,28.85,140622.0,25.6267,25.6445,25.6001,25.6445,140622.0
2018-04-24 11:20:00,28.85,28.87,28.83,28.84,171150.0,25.6445,25.6623,25.6267,25.6356,171150.0
2018-04-24 11:25:00,28.84,28.87,28.82,28.87,85401.0,25.6356,25.6623,25.6178,25.6623,85401.0
2018-04-24 11:30:00,28.87,28.9,28.85,28.9,541761.0,25.6623,25.689,25.6445,25.689,541761.0
2018-04-24 11:35:00,28.9,28.91,28.87,28.89,249708.0,25.689,25.6978,25.6623,25.6801,249708.0
2018-04-24 11:40:00,28.89,28.91,28.89,28.91,152367.0,25.6801,25.6978,25.6801,25.6978,152367.0
2018-04-24 11:45:00,28.91,28.92,28.88,28.9,174873.0,25.6978,25.7067,25.6712,25.689,174873.0
2018-04-24 11:50:00,28.89,28.91,28.85,28.86,245652.0,25.6801,25.6978,25.6445,25.6534,245652.0
2018-04-24 11:55:00,28.85,28.87,28.81,28.81,167898.0,25.6445,25.6623,25.609,25.609,167898.0
2018-04-24 12:00:00,28.81,28.83,28.79,28.81,149583.0,25.609,25.6267,25.5912,25.609,149583.0
2018-04-24 12:05:00,28.82,28.86,28.82,28.84,198801.0,25.6178,25.6534,25.6178,25.6356,198801.0
2018-04-24 12:10:00,28.84,28.86,28.83,28.83,138612.0,25.6356,25.6534,25.6267,25.6267,138612.0
2018-04-24 12:15:00,28.83,28.85,28.78,28.81,140994.0,25.6267,25.6445,25.5823,25.609,140994.0
2018-04-24 12:20:00,28.8,28.84,28.79,28.82,101313.0,25.6001,25.6356,25.5912,25.6178,101313.0
2018-04-24 12:25:00,28.82,28.84,28.8,28.83,128187.0,25.6178,25.6356,25.6001,25.6267,128187.0
2018-04-24 12:30:00,28.83,28.83,28.81,28.81,144069.0,25.6267,25.6267,25.609,25.609,144069.0
2018-04-24 12:35:00,28.82,28.83,28.79,28.81,120084.0,25.6178,25.6267,25.5912,25.609,120084.0
2018-04-24 12:40:00,28.81,28.82,28.79,28.81,89145.0,25.609,25.6178,25.5912,25.609,89145.0
2018-04-24 12:45:00,28.81,28.83,28.8,28.82,85830.0,25.609,25.6267,25.6001,25.6178,85830.0
2018-04-24 12:50:00,28.82,28.83,28.78,28.78,110787.0,25.6178,25.6267,25.5823,25.5823,110787.0
2018-04-24 12:55:00,28.78,28.78,28.69,28.69,223029.0,25.5823,25.5823,25.5023,25.5023,223029.0
2018-04-24 13:00:00,28.69,28.73,28.68,28.73,156270.0,25.5023,25.5378,25.4934,25.5378,156270.0
2018-04-24 13:05:00,28.72,28.73,28.7,28.72,132201.0,25.529,25.5378,25.5112,25.529,132201.0
2018-04-24 13:10:00,28.72,28.73,28.69,28.72,93906.0,25.529,25.5378,25.5023,25.529,93906.0
2018-04-24 13:15:00,28.72,28.73,28.68,28.68,140280.0,25.529,25.5378,25.4934,25.4934,140280.0
2018-04-24 13:20:00,28.68,28.69,28.64,28.65,250221.0,25.4934,25.5023,25.4578,25.4667,250221.0
2018-04-24 13:25:00,28.66,28.68,28.65,28.67,131472.0,25.4756,25.4934,25.4667,25.4845,131472.0
2018-04-24 13:30:00,28.68,28.68,28.65,28.65,139296.0,25.4934,25.4934,25.4667,25.4667,139296.0
2018-04-24 13:35:00,28.65,28.68,28.63,28.64,233883.0,25.4667,25.4934,25.449,25.4578,233883.0
2018-04-24 13:40:00,28.64,28.64,28.62,28.62,140952.0,25.4578,25.4578,25.4401,25.4401,140952.0
2018-04-24 13:45:00,28.62,28.63,28.6,28.62,118083.0,25.4401,25.449,25.4223,25.4401,118083.0
2018-04-24 13:50:00,28.62,28.62,28.58,28.58,294615.0,25.4401,25.4401,25.4045,25.4045,294615.0
2018-04-24 13:55:00,28.58,28.59,28.56,28.59,175773.0,25.4045,25.4134,25.3867,25.4134,175773.0
2018-04-24 14:00:00,28.59,28.59,28.54,28.54,236526.0,25.4134,25.4134,25.369,25.369,236526.0
2018-04-24 14:05:00,28.54,28.59,28.53,28.59,196212.0,25.369,25.4134,25.3601,25.4134,196212.0
2018-04-24 14:10:00,28.59,28.63,28.59,28.62,132927.0,25.4134,25.449,25.4134,25.4401,132927.0
2018-04-24 14:15:00,28.62,28.62,28.58,28.61,129279.0,25.4401,25.4401,25.4045,25.4312,129279.0
2018-04-24 14:20:00,28.61,28.64,28.61,28.64,135825.0,25.4312,25.4578,25.4312,25.4578,135825.0
2018-04-24 14:25:00,28.64,28.65,28.57,28.57,171159.0,25.4578,25.4667,25.3956,25.3956,171159.0
2018-04-24 14:30:00,28.57,28.6,28.57,28.59,182454.0,25.3956,25.4223,25.3956,25.4134,182454.0
2018-04-24 14:35:00,28.59,28.61,28.52,28.53,202620.0,25.4134,25.4312,25.3512,25.3601,202620.0
2018-04-24 14:40:00,28.53,28.61,28.53,28.61,137262.0,25.3601,25.4312,25.3601,25.4312,137262.0
2018-04-24 14:45:00,28.61,28.62,28.59,28.61,169248.0,25.4312,25.4401,25.4134,25.4312,169248.0
2018-04-24 14:50:00,28.61,28.66,28.59,28.62,156018.0,25.4312,25.4756,25.4134,25.4401,156018.0
2018-04-24 14:55:00,28.62,28.67,28.62,28.65,150597.0,25.4401,25.4845,25.4401,25.4667,150597.0
2018-04-24 15:00:00,28.65,28.68,28.65,28.67,311769.0,25.4667,25.4934,25.4667,25.4845,311769.0
2018-04-24 15:05:00,28.67,28.71,28.66,28.7,328824.0,25.4845,25.5201,25.4756,25.5112,328824.0
2018-04-24 15:10:00,28.7,28.74,28.68,28.74,219522.0,25.5112,25.5467,25.4934,25.5467,219522.0
2018-04-24 15:15:00,28.74,28.76,28.69,28.69,241203.0,25.5467,25.5645,25.5023,25.5023,241203.0
2018-04-24 15:20:00,28.69,28.74,28.69,28.72,252978.0,25.5023,25.5467,25.5023,25.529,252978.0
2018-04-24 15:25:00,28.72,28.73,28.7,28.71,170982.0,25.529,25.5378,25.5112,25.5201,170982.0
2018-04-24 15:30:00,28.71,28.71,28.66,28.66,296535.0,25.5201,25.5201,25.4756,25.4756,296535.0
2018-04-24 15:35:00,28.67,28.67,28.65,28.67,238278.0,25.4845,25.4845,25.4667,25.4845,238278.0
2018-04-24 15:40:00,28.66,28.69,28.65,28.68,531081.0,25.4756,25.5023,25.4667,25.4934,531081.0
2018-04-24 15:45:00,28.68,28.81,28.67,28.8,652062.0,25.4934,25.609,25.4845,25.6001,652062.0
2018-04-24 15:50:00,28.8,28.86,28.8,28.85,757590.0,25.6001,25.6534,25.6001,25.6445,757590.0
2018-04-24 15:55:00,28.85,28.86,28.81,28.84,1480410.0,25.6445,25.6534,25.609,25.6356,1480410.0
2018-04-25 09:30:00,28.77,28.8,28.68,28.71,419892.0,25.5734,25.6001,25.4934,25.5201,419892.0
2018-04-25 09:35:00,28.69,28.69,28.63,28.68,186033.0,25.5023,25.5023,25.449,25.4934,186033.0
2018-04-25 09:40:00,28.68,28.71,28.66,28.71,152079.0,25.4934,25.5201,25.4756,25.5201,152079.0
2018-04-25 09:45:00,28.72,28.81,28.71,28.81,272892.0,25.529,25.609,25.5201,25.609,272892.0
2018-04-25 09:50:00,28.81,28.91,28.81,28.91,223230.0,25.609,25.6978,25.609,25.6978,223230.0
2018-04-25 09:55:00,28.91,29.03,28.9,29.01,684564.0,25.6978,25.8045,25.689,25.7867,684564.0
2018-04-25 10:00:00,29.01,29.06,28.99,29.05,451221.0,25.7867,25.8312,25.769,25.8223,451221.0
2018-04-25 10:05:00,29.05,29.17,29.05,29.16,586761.0,25.8223,25.929,25.8223,25.9201,586761.0
2018-04-25 10:10:00,29.16,29.23,29.15,29.2,454488.0,25.9201,25.9823,25.9112,25.9556,454488.0
2018-04-25 10:15:00,29.2,29.21,29.1,29.11,678273.0,25.9556,25.9645,25.8667,25.8756,678273.0
2018-04-25 10:20:00,29.11,29.12,29.07,29.11,200292.0,25.8756,25.8845,25.8401,25.8756,200292.0
2018-04-25 10:25:00,29.11,29.11,29.03,29.03,153264.0,25.8756,25.8756,25.8045,25.8045,153264.0
2018-04-25 10:30:00,29.03,29.07,29.01,29.03,162339.0,25.8045,25.8401,25.7867,25.8045,162339.0
2018-04-25 10:35:00,29.03,29.04,28.97,28.99,128667.0,25.8045,25.8134,25.7512,25.769,128667.0
2018-04-25 10:40:00,28.99,29.02,28.97,29.01,156189.0,25.769,25.7956,25.7512,25.7867,156189.0
2018-04-25 10:45:00,29.01,29.02,28.96,28.96,148524.0,25.7867,25.7956,25.7423,25.7423,148524.0
2018-04-25 10:50:00,28.96,28.98,28.93,28.95,180645.0,25.7423,25.7601,25.7156,25.7334,180645.0
2018-04-25 10:55:00,28.95,29.0,28.94,28.99,194004.0,25.7334,25.7778,25.7245,25.769,194004.0
2018-04-25 11:00:00,28.99,29.07,28.96,29.07,388317.0,25.769,25.8401,25.7423,25.8401,388317.0
2018-04-25 11:05:00,29.07,29.13,29.05,29.13,326151.0,25.8401,25.8934,25.8223,25.8934,326151.0
2018-04-25 11:10:00,29.13,29.16,29.12,29.16,216429.0,25.8934,25.9201,25.8845,25.9201,216429.0
2018-04-25 11:15:00,29.15,29.17,29.13,29.15,185859.0,25.9112,25.929,25.8934,25.9112,185859.0
2018-04-25 11:20:00,29.15,29.23,29.15,29.22,368889.0,25.9112,25.9823,25.9112,25.9734,368889.0
2018-04-25 11:25:00,29.22,29.23,29.18,29.18,267684.0,25.9734,25.9823,25.9378,25.9378,267684.0
2018-04-25 11:30:00,29.18,29.18,29.08,29.11,219396.0,25.9378,25.9378,25.849,25.8756,219396.0
2018-04-25 11:35:00,29.11,29.11,29.05,29.05,123144.0,25.8756,25.8756,25.8223,25.8223,123144.0
2018-04-25 11:40:00,29.04,29.1,29.04,29.08,118638.0,25.8134,25.8667,25.8134,25.849,118638.0
2018-04-25 11:45:00,29.07,29.09,29.05,29.05,95310.0,25.8401,25.8578,25.8223,25.8223,95310.0
2018-04-25 11:50:00,29.05,29.07,29.04,29.06,98859.0,25.8223,25.8401,25.8134,25.8312,98859.0
2018-04-25 11:55:00,29.06,29.07,29.03,29.03,78621.0,25.8312,25.8401,25.8045,25.8045,78621.0
2018-04-25 12:00:00,29.03,29.05,28.99,29.0,118548.0,25.8045,25.8223,25.769,25.7778,118548.0
2018-04-25 12:05:00,28.99,29.03,28.99,29.02,113070.0,25.769,25.8045,25.769,25.7956,113070.0
2018-04-25 12:10:00,29.02,29.02,29.0,29.02,119523.0,25.7956,25.7956,25.7778,25.7956,119523.0
2018-04-25 12:15:00,29.03,29.05,29.02,29.04,150255.0,25.8045,25.8223,25.7956,25.8134,150255.0
2018-04-25 12:20:00,29.04,29.05,28.99,29.0,80868.0,25.8134,25.8223,25.769,25.7778,80868.0
2018-04-25 12:25:00,29.0,29.04,28.99,29.01,84114.0,25.7778,25.8134,25.769,25.7867,84114.0
2018-04-25 12:30:00,29.01,29.05,29.0,29.04,103020.0,25.7867,25.8223,25.7778,25.8134,103020.0
2018-04-25 12:35:00,29.04,29.06,29.03,29.05,88260.0,25.8134,25.8312,25.8045,25.8223,88260.0
2018-04-25 12:40:00,29.05,29.05,29.01,29.01,75558.0,25.8223,25.8223,25.7867,25.7867,75558.0
2018-04-25 12:45:00,29.02,29.06,29.02,29.04,105354.0,25.7956,25.8312,25.7956,25.8134,105354.0
2018-04-25 12:50:00,29.04,29.05,29.0,29.01,109314.0,25.8134,25.8223,25.7778,25.7867,109314.0
2018-04-25 12:55:00,29.01,29.04,29.01,29.01,42003.0,25.7867,25.8134,25.7867,25.7867,42003.0
2018-04-25 13:00:00,29.01,29.05,28.99,28.99,54318.0,25.7867,25.8223,25.769,25.769,54318.0
2018-04-25 13:05:00,28.99,29.01,28.96,28.97,125547.0,25.769,25.7867,25.7423,25.7512,125547.0
2018-04-25 13:10:00,28.97,28.97,28.93,28.94,119370.0,25.7512,25.7512,25.7156,25.7245,119370.0
2018-04-25 13:15:00,28.94,28.95,28.91,28.91,247860.0,25.7245,25.7334,25.6978,25.6978,247860.0
2018-04-25 13:20:00,28.91,28.93,28.91,28.93,89823.0,25.6978,25.7156,25.6978,25.7156,89823.0
2018-04-25 13:25:00,28.93,28.95,28.93,28.94,67554.0,25.7156,25.7334,25.7156,25.7245,67554.0
2018-04-25 13:30:00,28.94,28.99,28.94,28.99,137337.0,25.7245,25.769,25.7245,25.769,137337.0
2018-04-25 13:35:00,28.98,28.99,28.96,28.97,145320.0,25.7601,25.769,25.7423,25.7512,145320.0
2018-04-25 13:40:00,28.97,28.99,28.94,28.94,140832.0,25.7512,25.769,25.7245,25.7245,140832.0
2018-04-25 13:45:00,28.94,28.94,28.92,28.92,104934.0,25.7245,25.7245,25.7067,25.7067,104934.0
2018-04-25 13:50:00,28.92,28.96,28.92,28.96,81588.0,25.7067,25.7423,25.7067,25.7423,81588.0
2018-04-25 13:55:00,28.96,28.97,28.94,28.95,87912.0,25.7423,25.7512,25.7245,25.7334,87912.0
2018-04-25 14:00:00,28.95,28.96,28.92,28.95,146052.0,25.7334,25.7423,25.7067,25.7334,146052.0
2018-04-25 14:05:00,28.95,29.0,28.95,28.99,154146.0,25.7334,25.7778,25.7334,25.769,154146.0
2018-04-25 14:10:00,28.99,29.02,28.98,28.99,135126.0,25.769,25.7956,25.7601,25.769,135126.0
2018-04-25 14:15:00,29.0,29.02,28.99,29.01,105183.0,25.7778,25.7956,25.769,25.7867,105183.0
2018-04-25 14:20:00,29.02,29.03,29.0,29.0,161493.0,25.7956,25.8045,25.7778,25.7778,161493.0
2018-04-25 14:25:00,29.0,29.05,29.0,29.01,106014.0,25.7778,25.8223,25.7778,25.7867,106014.0
2018-04-25 14:30:00,29.01,29.08,29.0,29.07,175605.0,25.7867,25.849,25.7778,25.8401,175605.0
2018-04-25 14:35:00,29.07,29.09,29.06,29.09,137814.0,25.8401,25.8578,25.8312,25.8578,137814.0
2018-04-25 14:40:00,29.09,29.13,29.07,29.07,157578.0,25.8578,25.8934,25.8401,25.8401,157578.0
2018-04-25 14:45:00,29.07,29.1,29.05,29.08,103326.0,25.8401,25.8667,25.8223,25.849,103326.0
2018-04-25 14:50:00,29.08,29.09,29.06,29.09,64293.0,25.849,25.8578,25.8312,25.8578,64293.0
2018-04-25 14:55:00,29.08,29.13,29.08,29.13,88977.0,25.849,25.8934,25.849,25.8934,88977.0
2018-04-25 15:00:00,29.13,29.15,29.12,29.15,109725.0,25.8934,25.9112,25.8845,25.9112,109725.0
2018-04-25 15:05:00,29.15,29.15,29.12,29.12,134511.0,25.9112,25.9112,25.8845,25.8845,134511.0
2018-04-25 15:10:00,29.13,29.16,29.13,29.15,86859.0,25.8934,25.9201,25.8934,25.9112,86859.0
2018-04-25 15:15:00,29.16,29.16,29.13,29.13,116952.0,25.9201,25.9201,25.8934,25.8934,116952.0
2018-04-25 15:20:00,29.13,29.16,29.11,29.11,84348.0,25.8934,25.9201,25.8756,25.8756,84348.0
2018-04-25 15:25:00,29.11,29.13,29.1,29.12,108906.0,25.8756,25.8934,25.8667,25.8845,108906.0
2018-04-25 15:30:00,29.12,29.13,29.09,29.12,228402.0,25.8845,25.8934,25.8578,25.8845,228402.0
2018-04-25 15:35:00,29.11,29.13,29.08,29.08,171069.0,25.8756,25.8934,25.849,25.849,171069.0
2018-04-25 15:40:00,29.08,29.1,29.06,29.09,354810.0,25.849,25.8667,25.8312,25.8578,354810.0
2018-04-25 15:45:00,29.09,29.09,29.01,29.03,940497.0,25.8578,25.8578,25.7867,25.8045,940497.0
2018-04-25 15:50:00,29.03,29.04,28.98,29.0,611313.0,25.8045,25.8134,25.7601,25.7778,611313.0
2018-04-25 15:55:00,29.0,29.06,28.99,29.06,1453575.0,25.7778,25.8312,25.769,25.8312,1453575.0
2018-04-26 09:30:00,29.06,29.17,28.97,29.16,401379.0,25.8312,25.929,25.7512,25.9201,401379.0
2018-04-26 09:35:00,29.17,29.2,29.11,29.15,148293.0,25.929,25.9556,25.8756,25.9112,148293.0
2018-04-26 09:40:00,29.15,29.18,29.12,29.13,174354.0,25.9112,25.9378,25.8845,25.8934,174354.0
2018-04-26 09:45:00,29.13,29.15,29.09,29.11,190176.0,25.8934,25.9112,25.8578,25.8756,190176.0
2018-04-26 09:50:00,29.11,29.16,29.1,29.13,194220.0,25.8756,25.9201,25.8667,25.8934,194220.0
2018-04-26 09:55:00,29.13,29.2,29.12,29.18,285849.0,25.8934,25.9556,25.8845,25.9378,285849.0
2018-04-26 10:00:00,29.18,29.21,29.16,29.2,185292.0,25.9378,25.9645,25.9201,25.9556,185292.0
2018-04-26 10:05:00,29.2,29.26,29.2,29.26,304503.0,25.9556,26.009,25.9556,26.009,304503.0
2018-04-26 10:10:00,29.26,29.26,29.21,29.23,188874.0,26.009,26.009,25.9645,25.9823,188874.0
2018-04-26 10:15:00,29.23,29.25,29.21,29.22,177462.0,25.9823,26.0001,25.9645,25.9734,177462.0
2018-04-26 10:20:00,29.22,29.23,29.17,29.22,251601.0,25.9734,25.9823,25.929,25.9734,251601.0
2018-04-26 10:25:00,29.22,29.24,29.2,29.21,312324.0,25.9734,25.9912,25.9556,25.9645,312324.0
2018-04-26 10:30:00,29.21,29.22,29.2,29.2,268245.0,25.9645,25.9734,25.9556,25.9556,268245.0
2018-04-26 10:35:00,29.21,29.28,29.21,29.27,153231.0,25.9645,26.0267,25.9645,26.0178,153231.0
2018-04-26 10:40:00,29.28,29.3,29.25,29.26,143514.0,26.0267,26.0445,26.0001,26.009,143514.0
2018-04-26 10:45:00,29.26,29.28,29.23,29.23,124647.0,26.009,26.0267,25.9823,25.9823,124647.0
2018-04-26 10:50:00,29.23,29.25,29.2,29.25,147423.0,25.9823,26.0001,25.9556,26.0001,147423.0
2018-04-26 10:55:00,29.25,29.28,29.24,29.27,169914.0,26.0001,26.0267,25.9912,26.0178,169914.0
2018-04-26 11:00:00,29.28,29.3,29.26,29.3,176415.0,26.0267,26.0445,26.009,26.0445,176415.0
2018-04-26 11:05:00,29.3,29.32,29.27,29.28,164547.0,26.0445,26.0623,26.0178,26.0267,164547.0
2018-04-26 11:10:00,29.28,29.29,29.27,29.28,117993.0,26.0267,26.0356,26.0178,26.0267,117993.0
2018-04-26 11:15:00,29.27,29.28,29.22,29.23,108069.0,26.0178,26.0267,25.9734,25.9823,108069.0
2018-04-26 11:20:00,29.22,29.25,29.22,29.25,95742.0,25.9734,26.0001,25.9734,26.0001,95742.0
2018-04-26 11:25:00,29.25,29.25,29.21,29.21,90804.0,26.0001,26.0001,25.9645,25.9645,90804.0
2018-04-26 11:30:00,29.2,29.22,29.14,29.15,171147.0,25.9556,25.9734,25.9023,25.9112,171147.0
2018-04-26 11:35:00,29.15,29.19,29.14,29.19,160089.0,25.9112,25.9467,25.9023,25.9467,160089.0
2018-04-26 11:40:00,29.19,29.2,29.17,29.18,87267.0,25.9467,25.9556,25.929,25.9378,87267.0
2018-04-26 11:45:00,29.18,29.22,29.17,29.21,92970.0,25.9378,25.9734,25.929,25.9645,92970.0
2018-04-26 11:50:00,29.21,29.23,29.18,29.2,76362.0,25.9645,25.9823,25.9378,25.9556,76362.0
2018-04-26 11:55:00,29.2,29.22,29.18,29.2,101190.0,25.9556,25.9734,25.9378,25.9556,101190.0
2018-04-26 12:00:00,29.19,29.26,29.19,29.25,184599.0,25.9467,26.009,25.9467,26.0001,184599.0
2018-04-26 12:05:00,29.25,29.26,29.24,29.25,62979.0,26.0001,26.009,25.9912,26.0001,62979.0
2018-04-26 12:10:00,29.25,29.27,29.24,29.24,87813.0,26.0001,26.0178,25.9912,25.9912,87813.0
2018-04-26 12:15:00,29.24,29.28,29.24,29.28,51993.0,25.9912,26.0267,25.9912,26.0267,51993.0
2018-04-26 12:20:00,29.28,29.29,29.27,29.27,94326.0,26.0267,26.0356,26.0178,26.0178,94326.0
2018-04-26 12:25:00,29.27,29.28,29.26,29.26,59241.0,26.0178,26.0267,26.009,26.009,59241.0
2018-04-26 12:30:00,29.26,29.26,29.23,29.24,83985.0,26.009,26.009,25.9823,25.9912,83985.0
2018-04-26 12:35:00,29.25,29.26,29.23,29.25,66393.0,26.0001,26.009,25.9823,26.0001,66393.0
2018-04-26 12:40:00,29.25,29.26,29.24,29.26,55758.0,26.0001,26.009,25.9912,26.009,55758.0
2018-04-26 12:45:00,29.26,29.27,29.22,29.26,94623.0,26.009,26.0178,25.9734,26.009,94623.0
2018-04-26 12:50:00,29.25,29.27,29.25,29.26,67428.0,26.0001,26.0178,26.0001,26.009,67428.0
2018-04-26 12:55:00,29.26,29.28,29.24,29.24,66018.0,26.009,26.0267,25.9912,25.9912,66018.0
2018-04-26 13:00:00,29.24,29.29,29.24,29.28,82791.0,25.9912,26.0356,25.9912,26.0267,82791.0
2018-04-26 13:05:00,29.28,29.29,29.28,29.28,91938.0,26.0267,26.0356,26.0267,26.0267,91938.0
2018-04-26 13:10:00,29.29,29.35,29.28,29.34,221577.0,26.0356,26.089,26.0267,26.0801,221577.0
2018-04-26 13:15:00,29.33,29.36,29.32,29.35,97221.0,26.0712,26.0978,26.0623,26.089,97221.0
2018-04-26 13:20:00,29.35,29.37,29.35,29.36,129015.0,26.089,26.1067,26.089,26.0978,129015.0
2018-04-26 13:25:00,29.36,29.38,29.35,29.36,137769.0,26.0978,26.1156,26.089,26.0978,137769.0
2018-04-26 13:30:00,29.36,29.37,29.32,29.35,148395.0,26.0978,26.1067,26.0623,26.089,148395.0
2018-04-26 13:35:00,29.35,29.38,29.33,29.36,138501.0,26.089,26.1156,26.0712,26.0978,138501.0
2018-04-26 13:40:00,29.36,29.36,29.32,29.34,95664.0,26.0978,26.0978,26.0623,26.0801,95664.0
2018-04-26 13:45:00,29.34,29.36,29.34,29.35,107394.0,26.0801,26.0978,26.0801,26.089,107394.0
2018-04-26 13:50:00,29.35,29.38,29.34,29.35,123492.0,26.089,26.1156,26.0801,26.089,123492.0
2018-04-26 13:55:00,29.35,29.37,29.34,29.36,102168.0,26.089,26.1067,26.0801,26.0978,102168.0
2018-04-26 14:00:00,29.35,29.38,29.34,29.37,81291.0,26.089,26.1156,26.0801,26.1067,81291.0
2018-04-26 14:05:00,29.37,29.37,29.33,29.36,149748.0,26.1067,26.1067,26.0712,26.0978,149748.0
2018-04-26 14:10:00,29.36,29.37,29.35,29.35,89247.0,26.0978,26.1067,26.089,26.089,89247.0
2018-04-26 14:15:00,29.35,29.36,29.33,29.36,110736.0,26.089,26.0978,26.0712,26.0978,110736.0
2018-04-26 14:20:00,29.36,29.36,29.35,29.36,89793.0,26.0978,26.0978,26.089,26.0978,89793.0
2018-04-26 14:25:00,29.36,29.36,29.34,29.36,60672.0,26.0978,26.0978,26.0801,26.0978,60672.0
2018-04-26 14:30:00,29.36,29.39,29.36,29.38,123822.0,26.0978,26.1245,26.0978,26.1156,123822.0
2018-04-26 14:35:00,29.38,29.38,29.36,29.38,77946.0,26.1156,26.1156,26.0978,26.1156,77946.0
2018-04-26 14:40:00,29.38,29.44,29.38,29.42,153846.0,26.1156,26.169,26.1156,26.1512,153846.0
2018-04-26 14:45:00,29.42,29.42,29.4,29.41,90426.0,26.1512,26.1512,26.1334,26.1423,90426.0
2018-04-26 14:50:00,29.4,29.42,29.39,29.42,88860.0,26.1334,26.1512,26.1245,26.1512,88860.0
2018-04-26 14:55:00,29.42,29.43,29.4,29.41,118758.0,26.1512,26.1601,26.1334,26.1423,118758.0
2018-04-26 15:00:00,29.41,29.43,29.4,29.42,78339.0,26.1423,26.1601,26.1334,26.1512,78339.0
2018-04-26 15:05:00,29.43,29.43,29.38,29.38,114213.0,26.1601,26.1601,26.1156,26.1156,114213.0
2018-04-26 15:10:00,29.39,29.4,29.36,29.37,100341.0,26.1245,26.1334,26.0978,26.1067,100341.0
2018-04-26 15:15:00,29.37,29.39,29.35,29.36,66513.0,26.1067,26.1245,26.089,26.0978,66513.0
2018-04-26 15:20:00,29.37,29.37,29.33,29.34,143865.0,26.1067,26.1067,26.0712,26.0801,143865.0
2018-04-26 15:25:00,29.34,29.35,29.32,29.33,109257.0,26.0801,26.089,26.0623,26.0712,109257.0
2018-04-26 15:30:00,29.33,29.35,29.33,29.35,128310.0,26.0712,26.089,26.0712,26.089,128310.0
2018-04-26 15:35:00,29.35,29.35,29.34,29.35,107883.0,26.089,26.089,26.0801,26.089,107883.0
2018-04-26 15:40:00,29.35,29.37,29.33,29.37,165306.0,26.089,26.1067,26.0712,26.1067,165306.0
2018-04-26 15:45:00,29.37,29.37,29.31,29.33,285630.0,26.1067,26.1067,26.0534,26.0712,285630.0
2018-04-26 15:50:00,29.33,29.33,29.31,29.33,253800.0,26.0712,26.0712,26.0534,26.0712,253800.0
2018-04-26 15:55:00,29.32,29.35,29.3,29.32,881964.0,26.0623,26.089,26.0445,26.0623,881964.0
2018-04-27 09:30:00,29.29,29.3,29.23,29.23,430923.0,26.0356,26.0445,25.9823,25.9823,430923.0
2018-04-27 09:35:00,29.24,29.25,29.13,29.13,213309.0,25.9912,26.0001,25.8934,25.8934,213309.0
2018-04-27 09:40:00,29.13,29.19,29.13,29.13,137439.0,25.8934,25.9467,25.8934,25.8934,137439.0
2018-04-27 09:45:00,29.14,29.21,29.13,29.16,232980.0,25.9023,25.9645,25.8934,25.9201,232980.0
2018-04-27 09:50:00,29.17,29.2,29.14,29.15,173745.0,25.929,25.9556,25.9023,25.9112,173745.0
2018-04-27 09:55:00,29.15,29.16,29.09,29.09,251898.0,25.9112,25.9201,25.8578,25.8578,251898.0
2018-04-27 10:00:00,29.1,29.14,29.09,29.14,191130.0,25.8667,25.9023,25.8578,25.9023,191130.0
2018-04-27 10:05:00,29.14,29.14,29.09,29.1,154017.0,25.9023,25.9023,25.8578,25.8667,154017.0
2018-04-27 10:10:00,29.1,29.14,29.08,29.14,253089.0,25.8667,25.9023,25.849,25.9023,253089.0
2018-04-27 10:15:00,29.14,29.15,29.06,29.06,380592.0,25.9023,25.9112,25.8312,25.8312,380592.0
2018-04-27 10:20:00,29.06,29.08,29.03,29.08,353919.0,25.8312,25.849,25.8045,25.849,353919.0
2018-04-27 10:25:00,29.07,29.12,29.06,29.11,367446.0,25.8401,25.8845,25.8312,25.8756,367446.0
2018-04-27 10:30:00,29.1,29.11,29.03,29.05,311901.0,25.8667,25.8756,25.8045,25.8223,311901.0
2018-04-27 10:35:00,29.05,29.06,29.03,29.05,182343.0,25.8223,25.8312,25.8045,25.8223,182343.0
2018-04-27 10:40:00,29.05,29.07,29.04,29.04,157041.0,25.8223,25.8401,25.8134,25.8134,157041.0
2018-04-27 10:45:00,29.05,29.06,29.04,29.06,107067.0,25.8223,25.8312,25.8134,25.8312,107067.0
2018-04-27 10:50:00,29.05,29.09,29.04,29.07,152436.0,25.8223,25.8578,25.8134,25.8401,152436.0
2018-04-27 10:55:00,29.07,29.1,29.04,29.1,123087.0,25.8401,25.8667,25.8134,25.8667,123087.0
2018-04-27 11:00:00,29.1,29.16,29.1,29.15,216807.0,25.8667,25.9201,25.8667,25.9112,216807.0
2018-04-27 11:05:00,29.15,29.18,29.12,29.14,263454.0,25.9112,25.9378,25.8845,25.9023,263454.0
2018-04-27 11:10:00,29.14,29.14,29.08,29.09,306984.0,25.9023,25.9023,25.849,25.8578,306984.0
2018-04-27 11:15:00,29.09,29.1,29.06,29.06,198138.0,25.8578,25.8667,25.8312,25.8312,198138.0
2018-04-27 11:20:00,29.06,29.09,29.03,29.08,140862.0,25.8312,25.8578,25.8045,25.849,140862.0
2018-04-27 11:25:00,29.08,29.12,29.08,29.11,113007.0,25.849,25.8845,25.849,25.8756,113007.0
2018-04-27 11:30:00,29.11,29.13,29.1,29.11,152985.0,25.8756,25.8934,25.8667,25.8756,152985.0
2018-04-27 11:35:00,29.11,29.14,29.1,29.13,202626.0,25.8756,25.9023,25.8667,25.8934,202626.0
2018-04-27 11:40:00,29.13,29.14,29.09,29.11,89358.0,25.8934,25.9023,25.8578,25.8756,89358.0
2018-04-27 11:45:00,29.11,29.11,29.09,29.09,99279.0,25.8756,25.8756,25.8578,25.8578,99279.0
2018-04-27 11:50:00,29.1,29.1,29.07,29.09,124707.0,25.8667,25.8667,25.8401,25.8578,124707.0
2018-04-27 11:55:00,29.09,29.11,29.07,29.08,87327.0,25.8578,25.8756,25.8401,25.849,87327.0
2018-04-27 12:00:00,29.08,29.11,29.08,29.1,74451.0,25.849,25.8756,25.849,25.8667,74451.0
2018-04-27 12:05:00,29.1,29.12,29.08,29.09,99873.0,25.8667,25.8845,25.849,25.8578,99873.0
2018-04-27 12:10:00,29.09,29.1,29.08,29.1,59355.0,25.8578,25.8667,25.849,25.8667,59355.0
2018-04-27 12:15:00,29.1,29.11,29.1,29.11,65871.0,25.8667,25.8756,25.8667,25.8756,65871.0
2018-04-27 12:20:00,29.11,29.13,29.11,29.12,58275.0,25.8756,25.8934,25.8756,25.8845,58275.0
2018-04-27 12:25:00,29.13,29.16,29.12,29.14,113253.0,25.8934,25.9201,25.8845,25.9023,113253.0
2018-04-27 12:30:00,29.14,29.16,29.12,29.13,106254.0,25.9023,25.9201,25.8845,25.8934,106254.0
2018-04-27 12:35:00,29.13,29.17,29.12,29.16,80373.0,25.8934,25.929,25.8845,25.9201,80373.0
2018-04-27 12:40:00,29.16,29.19,29.15,29.18,57204.0,25.9201,25.9467,25.9112,25.9378,57204.0
2018-04-27 12:45:00,29.19,29.21,29.17,29.2,117462.0,25.9467,25.9645,25.929,25.9556,117462.0
2018-04-27 12:50:00,29.2,29.22,29.19,29.22,60564.0,25.9556,25.9734,25.9467,25.9734,60564.0
2018-04-27 12:55:00,29.22,29.25,29.22,29.23,71595.0,25.9734,26.0001,25.9734,25.9823,71595.0
2018-04-27 13:00:00,29.23,29.24,29.21,29.21,78345.0,25.9823,25.9912,25.9645,25.9645,78345.0
2018-04-27 13:05:00,29.21,29.23,29.21,29.22,103449.0,25.9645,25.9823,25.9645,25.9734,103449.0
2018-04-27 13:10:00,29.22,29.25,29.21,29.24,83688.0,25.9734,26.0001,25.9645,25.9912,83688.0
2018-04-27 13:15:00,29.24,29.26,29.24,29.25,73743.0,25.9912,26.009,25.9912,26.0001,73743.0
2018-04-27 13:20:00,29.25,29.25,29.2,29.2,113649.0,26.0001,26.0001,25.9556,25.9556,113649.0
2018-04-27 13:25:00,29.2,29.2,29.19,29.2,97284.0,25.9556,25.9556,25.9467,25.9556,97284.0
2018-04-27 13:30:00,29.2,29.2,29.17,29.17,97815.0,25.9556,25.9556,25.929,25.929,97815.0
2018-04-27 13:35:00,29.18,29.18,29.14,29.17,104088.0,25.9378,25.9378,25.9023,25.929,104088.0
2018-04-27 13:40:00,29.17,29.17,29.15,29.17,76923.0,25.929,25.929,25.9112,25.929,76923.0
2018-04-27 13:45:00,29.17,29.17,29.15,29.16,74409.0,25.929,25.929,25.9112,25.9201,74409.0
2018-04-27 13:50:00,29.16,29.17,29.15,29.16,62784.0,25.9201,25.929,25.9112,25.9201,62784.0
2018-04-27 13:55:00,29.16,29.17,29.16,29.16,58281.0,25.9201,25.929,25.9201,25.9201,58281.0
2018-04-27 14:00:00,29.16,29.16,29.13,29.14,97896.0,25.9201,25.9201,25.8934,25.9023,97896.0
2018-04-27 14:05:00,29.14,29.16,29.14,29.15,74895.0,25.9023,25.9201,25.9023,25.9112,74895.0
2018-04-27 14:10:00,29.15,29.16,29.14,29.16,85959.0,25.9112,25.9201,25.9023,25.9201,85959.0
2018-04-27 14:15:00,29.16,29.18,29.15,29.18,83634.0,25.9201,25.9378,25.9112,25.9378,83634.0
2018-04-27 14:20:00,29.18,29.19,29.17,29.17,63183.0,25.9378,25.9467,25.929,25.929,63183.0
2018-04-27 14:25:00,29.17,29.19,29.17,29.18,100035.0,25.929,25.9467,25.929,25.9378,100035.0
2018-04-27 14:30:00,29.18,29.19,29.17,29.18,127566.0,25.9378,25.9467,25.929,25.9378,127566.0
2018-04-27 14:35:00,29.18,29.18,29.17,29.17,78090.0,25.9378,25.9378,25.929,25.929,78090.0
2018-04-27 14:40:00,29.17,29.17,29.14,29.15,98244.0,25.929,25.929,25.9023,25.9112,98244.0
2018-04-27 14:45:00,29.15,29.18,29.15,29.17,126120.0,25.9112,25.9378,25.9112,25.929,126120.0
2018-04-27 14:50:00,29.17,29.17,29.14,29.16,81465.0,25.929,25.929,25.9023,25.9201,81465.0
2018-04-27 14:55:00,29.16,29.17,29.14,29.16,128796.0,25.9201,25.929,25.9023,25.9201,128796.0
2018-04-27 15:00:00,29.16,29.18,29.14,29.18,113100.0,25.9201,25.9378,25.9023,25.9378,113100.0
2018-04-27 15:05:00,29.17,29.18,29.16,29.17,106125.0,25.929,25.9378,25.9201,25.929,106125.0
2018-04-27 15:10:00,29.16,29.17,29.13,29.13,116349.0,25.9201,25.929,25.8934,25.8934,116349.0
2018-04-27 15:15:00,29.14,29.14,29.11,29.12,150417.0,25.9023,25.9023,25.8756,25.8845,150417.0
2018-04-27 15:20:00,29.12,29.13,29.12,29.13,132945.0,25.8845,25.8934,25.8845,25.8934,132945.0
2018-04-27 15:25:00,29.13,29.13,29.09,29.11,251682.0,25.8934,25.8934,25.8578,25.8756,251682.0
2018-04-27 15:30:00,29.11,29.12,29.1,29.11,199170.0,25.8756,25.8845,25.8667,25.8756,199170.0
2018-04-27 15:35:00,29.11,29.12,29.08,29.1,211605.0,25.8756,25.8845,25.849,25.8667,211605.0
2018-04-27 15:40:00,29.09,29.12,29.08,29.08,255237.0,25.8578,25.8845,25.849,25.849,255237.0
2018-04-27 15:45:00,29.08,29.1,29.07,29.08,358509.0,25.849,25.8667,25.8401,25.849,358509.0
2018-04-27 15:50:00,29.08,29.11,29.06,29.1,474018.0,25.849,25.8756,25.8312,25.8667,474018.0
2018-04-27 15:55:00,29.1,29.13,29.09,29.1,933978.0,25.8667,25.8934,25.8578,25.8667,933978.0
2018-04-30 09:30:00,29.31,29.53,29.31,29.51,756816.0,26.0534,26.249,26.0534,26.2312,756816.0
2018-04-30 09:35:00,29.52,29.62,29.48,29.57,370272.0,26.2401,26.329,26.2045,26.2845,370272.0
2018-04-30 09:40:00,29.58,29.64,29.57,29.63,281493.0,26.2934,26.3467,26.2845,26.3379,281493.0
2018-04-30 09:45:00,29.63,29.65,29.59,29.6,278943.0,26.3379,26.3556,26.3023,26.3112,278943.0
2018-04-30 09:50:00,29.6,29.63,29.59,29.6,253308.0,26.3112,26.3379,26.3023,26.3112,253308.0
2018-04-30 09:55:00,29.61,29.65,29.59,29.65,337053.0,26.3201,26.3556,26.3023,26.3556,337053.0
2018-04-30 10:00:00,29.65,29.73,29.65,29.71,571512.0,26.3556,26.4267,26.3556,26.409,571512.0
2018-04-30 10:05:00,29.71,29.85,29.71,29.84,512634.0,26.409,26.5334,26.409,26.5245,512634.0
2018-04-30 10:10:00,29.84,29.89,29.81,29.86,470016.0,26.5245,26.569,26.4979,26.5423,470016.0
2018-04-30 10:15:00,29.86,29.87,29.78,29.8,284031.0,26.5423,26.5512,26.4712,26.489,284031.0
2018-04-30 10:20:00,29.79,29.79,29.65,29.65,361548.0,26.4801,26.4801,26.3556,26.3556,361548.0
2018-04-30 10:25:00,29.65,29.7,29.63,29.69,243120.0,26.3556,26.4001,26.3379,26.3912,243120.0
2018-04-30 10:30:00,29.69,29.75,29.68,29.75,442761.0,26.3912,26.4445,26.3823,26.4445,442761.0
2018-04-30 10:35:00,29.75,29.79,29.72,29.77,178530.0,26.4445,26.4801,26.4179,26.4623,178530.0
2018-04-30 10:40:00,29.78,29.79,29.74,29.74,340596.0,26.4712,26.4801,26.4356,26.4356,340596.0
2018-04-30 10:45:00,29.73,29.75,29.71,29.73,161148.0,26.4267,26.4445,26.409,26.4267,161148.0
2018-04-30 10:50:00,29.73,29.77,29.71,29.76,263796.0,26.4267,26.4623,26.409,26.4534,263796.0
2018-04-30 10:55:00,29.76,29.77,29.75,29.76,419568.0,26.4534,26.4623,26.4445,26.4534,419568.0
2018-04-30 11:00:00,29.76,29.79,29.76,29.76,237522.0,26.4534,26.4801,26.4534,26.4534,237522.0
2018-04-30 11:05:00,29.77,29.78,29.75,29.78,188454.0,26.4623,26.4712,26.4445,26.4712,188454.0
2018-04-30 11:10:00,29.78,29.79,29.76,29.79,314487.0,26.4712,26.4801,26.4534,26.4801,314487.0
2018-04-30 11:15:00,29.79,29.8,29.77,29.79,233286.0,26.4801,26.489,26.4623,26.4801,233286.0
2018-04-30 11:20:00,29.78,29.78,29.76,29.78,218607.0,26.4712,26.4712,26.4534,26.4712,218607.0
2018-04-30 11:25:00,29.78,29.78,29.73,29.73,194421.0,26.4712,26.4712,26.4267,26.4267,194421.0
2018-04-30 11:30:00,29.73,29.75,29.71,29.72,230637.0,26.4267,26.4445,26.409,26.4179,230637.0
2018-04-30 11:35:00,29.72,29.73,29.68,29.71,249429.0,26.4179,26.4267,26.3823,26.409,249429.0
2018-04-30 11:40:00,29.71,29.71,29.66,29.67,241401.0,26.409,26.409,26.3645,26.3734,241401.0
2018-04-30 11:45:00,29.67,29.68,29.63,29.64,164643.0,26.3734,26.3823,26.3379,26.3467,164643.0
2018-04-30 11:50:00,29.64,29.64,29.6,29.61,154446.0,26.3467,26.3467,26.3112,26.3201,154446.0
2018-04-30 11:55:00,29.61,29.64,29.6,29.63,176751.0,26.3201,26.3467,26.3112,26.3379,176751.0
2018-04-30 12:00:00,29.63,29.65,29.62,29.63,118005.0,26.3379,26.3556,26.329,26.3379,118005.0
2018-04-30 12:05:00,29.63,29.63,29.58,29.6,133323.0,26.3379,26.3379,26.2934,26.3112,133323.0
2018-04-30 12:10:00,29.6,29.6,29.53,29.55,163965.0,26.3112,26.3112,26.249,26.2667,163965.0
2018-04-30 12:15:00,29.55,29.57,29.53,29.56,117129.0,26.2667,26.2845,26.249,26.2756,117129.0
2018-04-30 12:20:00,29.56,29.57,29.54,29.55,112641.0,26.2756,26.2845,26.2578,26.2667,112641.0
2018-04-30 12:25:00,29.55,29.57,29.53,29.54,80112.0,26.2667,26.2845,26.249,26.2578,80112.0
2018-04-30 12:30:00,29.54,29.54,29.52,29.53,68745.0,26.2578,26.2578,26.2401,26.249,68745.0
2018-04-30 12:35:00,29.53,29.55,29.52,29.53,106269.0,26.249,26.2667,26.2401,26.249,106269.0
2018-04-30 12:40:00,29.53,29.53,29.51,29.51,75684.0,26.249,26.249,26.2312,26.2312,75684.0
2018-04-30 12:45:00,29.51,29.51,29.46,29.46,137835.0,26.2312,26.2312,26.1867,26.1867,137835.0
2018-04-30 12:50:00,29.47,29.47,29.42,29.43,138063.0,26.1956,26.1956,26.1512,26.1601,138063.0
2018-04-30 12:55:00,29.43,29.47,29.43,29.47,153267.0,26.1601,26.1956,26.1601,26.1956,153267.0
2018-04-30 13:00:00,29.47,29.49,29.46,29.47,115578.0,26.1956,26.2134,26.1867,26.1956,115578.0
2018-04-30 13:05:00,29.47,29.48,29.44,29.45,80904.0,26.1956,26.2045,26.169,26.1778,80904.0
2018-04-30 13:10:00,29.44,29.45,29.4,29.41,119850.0,26.169,26.1778,26.1334,26.1423,119850.0
2018-04-30 13:15:00,29.41,29.46,29.41,29.46,114360.0,26.1423,26.1867,26.1423,26.1867,114360.0
2018-04-30 13:20:00,29.46,29.51,29.45,29.46,194817.0,26.1867,26.2312,26.1778,26.1867,194817.0
2018-04-30 13:25:00,29.46,29.5,29.46,29.48,92790.0,26.1867,26.2223,26.1867,26.2045,92790.0
2018-04-30 13:30:00,29.48,29.49,29.47,29.48,75309.0,26.2045,26.2134,26.1956,26.2045,75309.0
2018-04-30 13:35:00,29.48,29.49,29.44,29.45,113709.0,26.2045,26.2134,26.169,26.1778,113709.0
2018-04-30 13:40:00,29.45,29.47,29.45,29.46,113037.0,26.1778,26.1956,26.1778,26.1867,113037.0
2018-04-30 13:45:00,29.47,29.47,29.44,29.46,70524.0,26.1956,26.1956,26.169,26.1867,70524.0
2018-04-30 13:50:00,29.46,29.46,29.45,29.45,73413.0,26.1867,26.1867,26.1778,26.1778,73413.0
2018-04-30 13:55:00,29.45,29.47,29.44,29.47,67350.0,26.1778,26.1956,26.169,26.1956,67350.0
2018-04-30 14:00:00,29.47,29.47,29.4,29.42,99951.0,26.1956,26.1956,26.1334,26.1512,99951.0
2018-04-30 14:05:00,29.42,29.42,29.36,29.38,117720.0,26.1512,26.1512,26.0978,26.1156,117720.0
2018-04-30 14:10:00,29.38,29.38,29.34,29.36,100989.0,26.1156,26.1156,26.0801,26.0978,100989.0
2018-04-30 14:15:00,29.36,29.38,29.35,29.36,178863.0,26.0978,26.1156,26.089,26.0978,178863.0
2018-04-30 14:20:00,29.36,29.42,29.36,29.41,106251.0,26.0978,26.1512,26.0978,26.1423,106251.0
2018-04-30 14:25:00,29.41,29.42,29.38,29.41,120144.0,26.1423,26.1512,26.1156,26.1423,120144.0
2018-04-30 14:30:00,29.4,29.41,29.38,29.38,105927.0,26.1334,26.1423,26.1156,26.1156,105927.0
2018-04-30 14:35:00,29.38,29.42,29.37,29.38,112896.0,26.1156,26.1512,26.1067,26.1156,112896.0
2018-04-30 14:40:00,29.38,29.4,29.36,29.37,84048.0,26.1156,26.1334,26.0978,26.1067,84048.0
2018-04-30 14:45:00,29.38,29.41,29.36,29.41,143622.0,26.1156,26.1423,26.0978,26.1423,143622.0
2018-04-30 14:50:00,29.41,29.43,29.4,29.41,107049.0,26.1423,26.1601,26.1334,26.1423,107049.0
2018-04-30 14:55:00,29.41,29.43,29.4,29.42,134967.0,26.1423,26.1601,26.1334,26.1512,134967.0
2018-04-30 15:00:00,29.42,29.43,29.37,29.39,124881.0,26.1512,26.1601,26.1067,26.1245,124881.0
2018-04-30 15:05:00,29.39,29.42,29.37,29.41,107022.0,26.1245,26.1512,26.1067,26.1423,107022.0
2018-04-30 15:10:00,29.41,29.44,29.41,29.43,142458.0,26.1423,26.169,26.1423,26.1601,142458.0
2018-04-30 15:15:00,29.43,29.46,29.42,29.43,213219.0,26.1601,26.1867,26.1512,26.1601,213219.0
2018-04-30 15:20:00,29.43,29.45,29.38,29.39,213849.0,26.1601,26.1778,26.1156,26.1245,213849.0
2018-04-30 15:25:00,29.39,29.42,29.38,29.42,170787.0,26.1245,26.1512,26.1156,26.1512,170787.0
2018-04-30 15:30:00,29.41,29.48,29.41,29.48,226824.0,26.1423,26.2045,26.1423,26.2045,226824.0
2018-04-30 15:35:00,29.48,29.53,29.47,29.53,327018.0,26.2045,26.249,26.1956,26.249,327018.0
2018-04-30 15:40:00,29.53,29.53,29.51,29.51,394401.0,26.249,26.249,26.2312,26.2312,394401.0
2018-04-30 15:45:00,29.51,29.55,29.5,29.52,447348.0,26.2312,26.2667,26.2223,26.2401,447348.0
2018-04-30 15:50:00,29.52,29.52,29.49,29.49,504942.0,26.2401,26.2401,26.2134,26.2134,504942.0
2018-04-30 15:55:00,29.49,29.52,29.48,29.48,1128927.0,26.2134,26.2401,26.2045,26.2045,1128927.0
2018-05-01 09:30:00,29.22,29.34,29.22,29.24,809832.0,25.9734,26.0801,25.9734,25.9912,809832.0
2018-05-01 09:35:00,29.23,29.25,29.15,29.2,280395.0,25.9823,26.0001,25.9112,25.9556,280395.0
2018-05-01 09:40:00,29.2,29.21,29.11,29.11,232707.0,25.9556,25.9645,25.8756,25.8756,232707.0
2018-05-01 09:45:00,29.12,29.14,29.06,29.09,390951.0,25.8845,25.9023,25.8312,25.8578,390951.0
2018-05-01 09:50:00,29.09,29.1,29.01,29.01,503775.0,25.8578,25.8667,25.7867,25.7867,503775.0
2018-05-01 09:55:00,29.01,29.13,29.01,29.05,383397.0,25.7867,25.8934,25.7867,25.8223,383397.0
2018-05-01 10:00:00,29.05,29.06,28.98,29.01,417672.0,25.8223,25.8312,25.7601,25.7867,417672.0
2018-05-01 10:05:00,29.01,29.01,28.94,28.95,316152.0,25.7867,25.7867,25.7245,25.7334,316152.0
2018-05-01 10:10:00,28.95,29.01,28.95,29.0,539712.0,25.7334,25.7867,25.7334,25.7778,539712.0
2018-05-01 10:15:00,29.01,29.03,28.97,29.01,179475.0,25.7867,25.8045,25.7512,25.7867,179475.0
2018-05-01 10:20:00,29.01,29.02,28.98,29.01,198627.0,25.7867,25.7956,25.7601,25.7867,198627.0
2018-05-01 10:25:00,29.01,29.01,28.93,28.95,305391.0,25.7867,25.7867,25.7156,25.7334,305391.0
2018-05-01 10:30:00,28.95,28.95,28.91,28.92,198825.0,25.7334,25.7334,25.6978,25.7067,198825.0
2018-05-01 10:35:00,28.92,28.93,28.91,28.92,128214.0,25.7067,25.7156,25.6978,25.7067,128214.0
2018-05-01 10:40:00,28.92,28.97,28.92,28.97,268368.0,25.7067,25.7512,25.7067,25.7512,268368.0
2018-05-01 10:45:00,28.96,29.0,28.96,28.98,156666.0,25.7423,25.7778,25.7423,25.7601,156666.0
2018-05-01 10:50:00,28.98,28.98,28.93,28.93,130803.0,25.7601,25.7601,25.7156,25.7156,130803.0
2018-05-01 10:55:00,28.94,28.96,28.92,28.93,97815.0,25.7245,25.7423,25.7067,25.7156,97815.0
2018-05-01 11:00:00,28.92,28.93,28.88,28.9,234762.0,25.7067,25.7156,25.6712,25.689,234762.0
2018-05-01 11:05:00,28.9,28.99,28.9,28.99,225420.0,25.689,25.769,25.689,25.769,225420.0
2018-05-01 11:10:00,28.99,29.01,28.95,28.97,142473.0,25.769,25.7867,25.7334,25.7512,142473.0
2018-05-01 11:15:00,28.97,28.99,28.96,28.97,90210.0,25.7512,25.769,25.7423,25.7512,90210.0
2018-05-01 11:20:00,28.97,29.01,28.95,28.96,110274.0,25.7512,25.7867,25.7334,25.7423,110274.0
2018-05-01 11:25:00,28.96,28.97,28.94,28.95,103977.0,25.7423,25.7512,25.7245,25.7334,103977.0
2018-05-01 11:30:00,28.95,28.98,28.93,28.98,103416.0,25.7334,25.7601,25.7156,25.7601,103416.0
2018-05-01 11:35:00,28.97,28.99,28.95,28.97,93339.0,25.7512,25.769,25.7334,25.7512,93339.0
2018-05-01 11:40:00,28.97,28.98,28.95,28.98,68340.0,25.7512,25.7601,25.7334,25.7601,68340.0
2018-05-01 11:45:00,28.97,28.97,28.92,28.93,92412.0,25.7512,25.7512,25.7067,25.7156,92412.0
2018-05-01 11:50:00,28.92,28.94,28.91,28.93,86553.0,25.7067,25.7245,25.6978,25.7156,86553.0
2018-05-01 11:55:00,28.92,28.93,28.87,28.88,245127.0,25.7067,25.7156,25.6623,25.6712,245127.0
2018-05-01 12:00:00,28.88,28.91,28.87,28.89,122136.0,25.6712,25.6978,25.6623,25.6801,122136.0
2018-05-01 12:05:00,28.9,28.92,28.9,28.92,66072.0,25.689,25.7067,25.689,25.7067,66072.0
2018-05-01 12:10:00,28.92,28.93,28.9,28.9,86877.0,25.7067,25.7156,25.689,25.689,86877.0
2018-05-01 12:15:00,28.9,28.91,28.89,28.89,147426.0,25.689,25.6978,25.6801,25.6801,147426.0
2018-05-01 12:20:00,28.89,28.92,28.89,28.91,218535.0,25.6801,25.7067,25.6801,25.6978,218535.0
2018-05-01 12:25:00,28.92,28.95,28.91,28.95,191868.0,25.7067,25.7334,25.6978,25.7334,191868.0
2018-05-01 12:30:00,28.95,28.96,28.92,28.95,167619.0,25.7334,25.7423,25.7067,25.7334,167619.0
2018-05-01 12:35:00,28.95,28.95,28.93,28.93,185559.0,25.7334,25.7334,25.7156,25.7156,185559.0
2018-05-01 12:40:00,28.93,28.94,28.91,28.91,189453.0,25.7156,25.7245,25.6978,25.6978,189453.0
2018-05-01 12:45:00,28.91,28.91,28.89,28.9,150135.0,25.6978,25.6978,25.6801,25.689,150135.0
2018-05-01 12:50:00,28.9,28.9,28.89,28.9,156024.0,25.689,25.689,25.6801,25.689,156024.0
2018-05-01 12:55:00,28.9,28.91,28.86,28.87,195540.0,25.689,25.6978,25.6534,25.6623,195540.0
2018-05-01 13:00:00,28.87,28.87,28.82,28.84,279600.0,25.6623,25.6623,25.6178,25.6356,279600.0
2018-05-01 13:05:00,28.84,28.84,28.78,28.79,130512.0,25.6356,25.6356,25.5823,25.5912,130512.0
2018-05-01 13:10:00,28.79,28.82,28.79,28.82,124233.0,25.5912,25.6178,25.5912,25.6178,124233.0
2018-05-01 13:15:00,28.81,28.83,28.8,28.83,97413.0,25.609,25.6267,25.6001,25.6267,97413.0
2018-05-01 13:20:00,28.82,28.82,28.81,28.82,127671.0,25.6178,25.6178,25.609,25.6178,127671.0
2018-05-01 13:25:00,28.82,28.83,28.81,28.82,156405.0,25.6178,25.6267,25.609,25.6178,156405.0
2018-05-01 13:30:00,28.83,28.86,28.82,28.85,101391.0,25.6267,25.6534,25.6178,25.6445,101391.0
2018-05-01 13:35:00,28.85,28.87,28.85,28.86,90240.0,25.6445,25.6623,25.6445,25.6534,90240.0
2018-05-01 13:40:00,28.86,28.88,28.85,28.88,138525.0,25.6534,25.6712,25.6445,25.6712,138525.0
2018-05-01 13:45:00,28.88,28.95,28.88,28.95,146604.0,25.6712,25.7334,25.6712,25.7334,146604.0
2018-05-01 13:50:00,28.95,28.96,28.93,28.94,113172.0,25.7334,25.7423,25.7156,25.7245,113172.0
2018-05-01 13:55:00,28.94,28.99,28.94,28.99,248523.0,25.7245,25.769,25.7245,25.769,248523.0
2018-05-01 14:00:00,28.99,29.05,28.98,29.01,365973.0,25.769,25.8223,25.7601,25.7867,365973.0
2018-05-01 14:05:00,29.0,29.01,28.98,28.99,171951.0,25.7778,25.7867,25.7601,25.769,171951.0
2018-05-01 14:10:00,28.99,29.02,28.99,29.0,149346.0,25.769,25.7956,25.769,25.7778,149346.0
2018-05-01 14:15:00,29.0,29.02,29.0,29.02,128358.0,25.7778,25.7956,25.7778,25.7956,128358.0
2018-05-01 14:20:00,29.02,29.07,29.01,29.07,151941.0,25.7956,25.8401,25.7867,25.8401,151941.0
2018-05-01 14:25:00,29.06,29.07,29.04,29.04,191487.0,25.8312,25.8401,25.8134,25.8134,191487.0
2018-05-01 14:30:00,29.04,29.05,29.02,29.04,124551.0,25.8134,25.8223,25.7956,25.8134,124551.0
2018-05-01 14:35:00,29.04,29.04,29.01,29.03,219696.0,25.8134,25.8134,25.7867,25.8045,219696.0
2018-05-01 14:40:00,29.03,29.08,29.02,29.08,150984.0,25.8045,25.849,25.7956,25.849,150984.0
2018-05-01 14:45:00,29.08,29.1,29.06,29.07,199755.0,25.849,25.8667,25.8312,25.8401,199755.0
2018-05-01 14:50:00,29.06,29.07,29.03,29.03,138009.0,25.8312,25.8401,25.8045,25.8045,138009.0
2018-05-01 14:55:00,29.03,29.07,29.02,29.06,229671.0,25.8045,25.8401,25.7956,25.8312,229671.0
2018-05-01 15:00:00,29.06,29.11,29.06,29.1,259671.0,25.8312,25.8756,25.8312,25.8667,259671.0
2018-05-01 15:05:00,29.1,29.14,29.08,29.12,273825.0,25.8667,25.9023,25.849,25.8845,273825.0
2018-05-01 15:10:00,29.12,29.12,29.06,29.06,212886.0,25.8845,25.8845,25.8312,25.8312,212886.0
2018-05-01 15:15:00,29.06,29.06,29.04,29.04,143985.0,25.8312,25.8312,25.8134,25.8134,143985.0
2018-05-01 15:20:00,29.05,29.06,29.03,29.04,140673.0,25.8223,25.8312,25.8045,25.8134,140673.0
2018-05-01 15:25:00,29.04,29.05,29.01,29.01,246531.0,25.8134,25.8223,25.7867,25.7867,246531.0
2018-05-01 15:30:00,29.02,29.04,29.02,29.03,175848.0,25.7956,25.8134,25.7956,25.8045,175848.0
2018-05-01 15:35:00,29.03,29.04,29.01,29.01,234063.0,25.8045,25.8134,25.7867,25.7867,234063.0
2018-05-01 15:40:00,29.02,29.05,29.01,29.05,264102.0,25.7956,25.8223,25.7867,25.8223,264102.0
2018-05-01 15:45:00,29.05,29.08,29.04,29.06,359454.0,25.8223,25.849,25.8134,25.8312,359454.0
2018-05-01 15:50:00,29.06,29.09,29.06,29.07,342702.0,25.8312,25.8578,25.8312,25.8401,342702.0
2018-05-01 15:55:00,29.07,29.14,29.07,29.13,1078107.0,25.8401,25.9023,25.8401,25.8934,1078107.0
2018-05-02 09:30:00,29.04,29.05,28.97,28.99,878586.0,25.8134,25.8223,25.7512,25.769,878586.0
2018-05-02 09:35:00,28.99,29.03,28.89,28.89,340224.0,25.769,25.8045,25.6801,25.6801,340224.0
2018-05-02 09:40:00,28.89,28.92,28.83,28.86,349749.0,25.6801,25.7067,25.6267,25.6534,349749.0
2018-05-02 09:45:00,28.86,28.93,28.86,28.92,302406.0,25.6534,25.7156,25.6534,25.7067,302406.0
2018-05-02 09:50:00,28.92,28.98,28.91,28.98,488088.0,25.7067,25.7601,25.6978,25.7601,488088.0
2018-05-02 09:55:00,28.98,29.0,28.94,28.95,251430.0,25.7601,25.7778,25.7245,25.7334,251430.0
2018-05-02 10:00:00,28.95,28.96,28.93,28.93,137871.0,25.7334,25.7423,25.7156,25.7156,137871.0
2018-05-02 10:05:00,28.93,28.96,28.92,28.96,130851.0,25.7156,25.7423,25.7067,25.7423,130851.0
2018-05-02 10:10:00,28.96,28.97,28.92,28.96,140406.0,25.7423,25.7512,25.7067,25.7423,140406.0
2018-05-02 10:15:00,28.96,28.99,28.96,28.96,109899.0,25.7423,25.769,25.7423,25.7423,109899.0
2018-05-02 10:20:00,28.96,29.01,28.96,28.98,216759.0,25.7423,25.7867,25.7423,25.7601,216759.0
2018-05-02 10:25:00,28.98,29.04,28.97,29.01,245136.0,25.7601,25.8134,25.7512,25.7867,245136.0
2018-05-02 10:30:00,29.01,29.05,29.0,29.05,92538.0,25.7867,25.8223,25.7778,25.8223,92538.0
2018-05-02 10:35:00,29.05,29.08,29.04,29.06,86772.0,25.8223,25.849,25.8134,25.8312,86772.0
2018-05-02 10:40:00,29.06,29.06,28.99,28.99,91044.0,25.8312,25.8312,25.769,25.769,91044.0
2018-05-02 10:45:00,29.0,29.03,28.99,29.02,97275.0,25.7778,25.8045,25.769,25.7956,97275.0
2018-05-02 10:50:00,29.02,29.05,29.01,29.04,109038.0,25.7956,25.8223,25.7867,25.8134,109038.0
2018-05-02 10:55:00,29.04,29.04,29.0,29.01,107580.0,25.8134,25.8134,25.7778,25.7867,107580.0
2018-05-02 11:00:00,29.01,29.01,28.95,28.96,145011.0,25.7867,25.7867,25.7334,25.7423,145011.0
2018-05-02 11:05:00,28.96,28.98,28.95,28.97,101754.0,25.7423,25.7601,25.7334,25.7512,101754.0
2018-05-02 11:10:00,28.97,29.01,28.96,29.0,169128.0,25.7512,25.7867,25.7423,25.7778,169128.0
2018-05-02 11:15:00,29.01,29.01,28.99,28.99,204078.0,25.7867,25.7867,25.769,25.769,204078.0
2018-05-02 11:20:00,28.99,28.99,28.96,28.97,88770.0,25.769,25.769,25.7423,25.7512,88770.0
2018-05-02 11:25:00,28.98,28.99,28.96,28.96,82857.0,25.7601,25.769,25.7423,25.7423,82857.0
2018-05-02 11:30:00,28.96,28.96,28.92,28.93,149997.0,25.7423,25.7423,25.7067,25.7156,149997.0
2018-05-02 11:35:00,28.93,28.95,28.91,28.91,141249.0,25.7156,25.7334,25.6978,25.6978,141249.0
2018-05-02 11:40:00,28.91,28.94,28.88,28.88,149217.0,25.6978,25.7245,25.6712,25.6712,149217.0
2018-05-02 11:45:00,28.88,28.89,28.86,28.87,146163.0,25.6712,25.6801,25.6534,25.6623,146163.0
2018-05-02 11:50:00,28.87,28.87,28.85,28.86,95766.0,25.6623,25.6623,25.6445,25.6534,95766.0
2018-05-02 11:55:00,28.86,28.92,28.86,28.92,124713.0,25.6534,25.7067,25.6534,25.7067,124713.0
2018-05-02 12:00:00,28.92,28.94,28.9,28.92,142524.0,25.7067,25.7245,25.689,25.7067,142524.0
2018-05-02 12:05:00,28.92,28.95,28.92,28.94,89415.0,25.7067,25.7334,25.7067,25.7245,89415.0
2018-05-02 12:10:00,28.94,28.96,28.94,28.94,97818.0,25.7245,25.7423,25.7245,25.7245,97818.0
2018-05-02 12:15:00,28.94,28.94,28.92,28.92,85911.0,25.7245,25.7245,25.7067,25.7067,85911.0
2018-05-02 12:20:00,28.93,28.93,28.92,28.93,72096.0,25.7156,25.7156,25.7067,25.7156,72096.0
2018-05-02 12:25:00,28.93,28.95,28.93,28.93,118563.0,25.7156,25.7334,25.7156,25.7156,118563.0
2018-05-02 12:30:00,28.93,28.95,28.91,28.93,157803.0,25.7156,25.7334,25.6978,25.7156,157803.0
2018-05-02 12:35:00,28.93,28.94,28.9,28.9,92625.0,25.7156,25.7245,25.689,25.689,92625.0
2018-05-02 12:40:00,28.9,28.91,28.87,28.88,131706.0,25.689,25.6978,25.6623,25.6712,131706.0
2018-05-02 12:45:00,28.88,28.88,28.85,28.87,109998.0,25.6712,25.6712,25.6445,25.6623,109998.0
2018-05-02 12:50:00,28.87,28.87,28.85,28.86,74415.0,25.6623,25.6623,25.6445,25.6534,74415.0
2018-05-02 12:55:00,28.86,28.87,28.84,28.84,409296.0,25.6534,25.6623,25.6356,25.6356,409296.0
2018-05-02 13:00:00,28.84,28.92,28.84,28.9,198588.0,25.6356,25.7067,25.6356,25.689,198588.0
2018-05-02 13:05:00,28.91,28.93,28.9,28.92,77283.0,25.6978,25.7156,25.689,25.7067,77283.0
2018-05-02 13:10:00,28.92,28.93,28.9,28.9,108816.0,25.7067,25.7156,25.689,25.689,108816.0
2018-05-02 13:15:00,28.9,28.91,28.9,28.91,101460.0,25.689,25.6978,25.689,25.6978,101460.0
2018-05-02 13:20:00,28.91,28.94,28.91,28.93,101766.0,25.6978,25.7245,25.6978,25.7156,101766.0
2018-05-02 13:25:00,28.92,28.95,28.92,28.95,77097.0,25.7067,25.7334,25.7067,25.7334,77097.0
2018-05-02 13:30:00,28.95,28.96,28.92,28.93,84324.0,25.7334,25.7423,25.7067,25.7156,84324.0
2018-05-02 13:35:00,28.93,28.95,28.87,28.87,257925.0,25.7156,25.7334,25.6623,25.6623,257925.0
2018-05-02 13:40:00,28.86,28.87,28.84,28.85,319539.0,25.6534,25.6623,25.6356,25.6445,319539.0
2018-05-02 13:45:00,28.85,28.89,28.84,28.88,159687.0,25.6445,25.6801,25.6356,25.6712,159687.0
2018-05-02 13:50:00,28.88,28.92,28.88,28.91,117411.0,25.6712,25.7067,25.6712,25.6978,117411.0
2018-05-02 13:55:00,28.91,28.92,28.9,28.9,99990.0,25.6978,25.7067,25.689,25.689,99990.0
2018-05-02 14:00:00,28.9,28.99,28.9,28.99,113802.0,25.689,25.769,25.689,25.769,113802.0
2018-05-02 14:05:00,28.99,29.02,28.96,29.0,144072.0,25.769,25.7956,25.7423,25.7778,144072.0
2018-05-02 14:10:00,29.0,29.02,28.95,28.96,152304.0,25.7778,25.7956,25.7334,25.7423,152304.0
2018-05-02 14:15:00,28.96,28.96,28.91,28.92,130776.0,25.7423,25.7423,25.6978,25.7067,130776.0
2018-05-02 14:20:00,28.92,28.94,28.89,28.9,147411.0,25.7067,25.7245,25.6801,25.689,147411.0
2018-05-02 14:25:00,28.89,28.94,28.89,28.93,133488.0,25.6801,25.7245,25.6801,25.7156,133488.0
2018-05-02 14:30:00,28.92,28.95,28.9,28.91,102924.0,25.7067,25.7334,25.689,25.6978,102924.0
2018-05-02 14:35:00,28.91,28.92,28.88,28.91,77154.0,25.6978,25.7067,25.6712,25.6978,77154.0
2018-05-02 14:40:00,28.91,28.92,28.88,28.9,107685.0,25.6978,25.7067,25.6712,25.689,107685.0
2018-05-02 14:45:00,28.9,28.92,28.9,28.91,99594.0,25.689,25.7067,25.689,25.6978,99594.0
2018-05-02 14:50:00,28.91,28.93,28.88,28.89,115836.0,25.6978,25.7156,25.6712,25.6801,115836.0
2018-05-02 14:55:00,28.89,28.91,28.88,28.9,93867.0,25.6801,25.6978,25.6712,25.689,93867.0
2018-05-02 15:00:00,28.9,28.91,28.87,28.91,132885.0,25.689,25.6978,25.6623,25.6978,132885.0
2018-05-02 15:05:00,28.9,28.93,28.9,28.93,121485.0,25.689,25.7156,25.689,25.7156,121485.0
2018-05-02 15:10:00,28.93,28.93,28.9,28.91,119823.0,25.7156,25.7156,25.689,25.6978,119823.0
2018-05-02 15:15:00,28.91,28.92,28.89,28.89,94605.0,25.6978,25.7067,25.6801,25.6801,94605.0
2018-05-02 15:20:00,28.89,28.9,28.84,28.84,200874.0,25.6801,25.689,25.6356,25.6356,200874.0
2018-05-02 15:25:00,28.84,28.85,28.84,28.84,216018.0,25.6356,25.6445,25.6356,25.6356,216018.0
2018-05-02 15:30:00,28.84,28.84,28.8,28.82,349818.0,25.6356,25.6356,25.6001,25.6178,349818.0
2018-05-02 15:35:00,28.82,28.82,28.77,28.79,312789.0,25.6178,25.6178,25.5734,25.5912,312789.0
2018-05-02 15:40:00,28.79,28.8,28.76,28.76,372318.0,25.5912,25.6001,25.5645,25.5645,372318.0
2018-05-02 15:45:00,28.76,28.77,28.73,28.73,515709.0,25.5645,25.5734,25.5378,25.5378,515709.0
2018-05-02 15:50:00,28.73,28.76,28.72,28.75,519600.0,25.5378,25.5645,25.529,25.5556,519600.0
2018-05-02 15:55:00,28.75,28.79,28.75,28.78,742731.0,25.5556,25.5912,25.5556,25.5823,742731.0
2018-05-03 09:30:00,28.73,28.73,28.54,28.62,650427.0,25.5378,25.5378,25.369,25.4401,650427.0
2018-05-03 09:35:00,28.62,28.65,28.54,28.63,174378.0,25.4401,25.4667,25.369,25.449,174378.0
2018-05-03 09:40:00,28.63,28.63,28.55,28.57,185367.0,25.449,25.449,25.3778,25.3956,185367.0
2018-05-03 09:45:00,28.57,28.58,28.53,28.58,258954.0,25.3956,25.4045,25.3601,25.4045,258954.0
2018-05-03 09:50:00,28.58,28.64,28.57,28.6,243429.0,25.4045,25.4578,25.3956,25.4223,243429.0
2018-05-03 09:55:00,28.6,28.6,28.55,28.56,170946.0,25.4223,25.4223,25.3778,25.3867,170946.0
2018-05-03 10:00:00,28.57,28.57,28.5,28.54,343200.0,25.3956,25.3956,25.3334,25.369,343200.0
2018-05-03 10:05:00,28.54,28.58,28.51,28.57,170766.0,25.369,25.4045,25.3423,25.3956,170766.0
2018-05-03 10:10:00,28.57,28.59,28.55,28.57,137403.0,25.3956,25.4134,25.3778,25.3956,137403.0
2018-05-03 10:15:00,28.57,28.58,28.54,28.57,113607.0,25.3956,25.4045,25.369,25.3956,113607.0
2018-05-03 10:20:00,28.57,28.57,28.53,28.55,143658.0,25.3956,25.3956,25.3601,25.3778,143658.0
2018-05-03 10:25:00,28.56,28.59,28.54,28.57,146403.0,25.3867,25.4134,25.369,25.3956,146403.0
2018-05-03 10:30:00,28.57,28.57,28.5,28.51,105303.0,25.3956,25.3956,25.3334,25.3423,105303.0
2018-05-03 10:35:00,28.51,28.51,28.44,28.45,193686.0,25.3423,25.3423,25.2801,25.289,193686.0
2018-05-03 10:40:00,28.46,28.48,28.42,28.42,193824.0,25.2978,25.3156,25.2623,25.2623,193824.0
2018-05-03 10:45:00,28.42,28.47,28.41,28.46,200517.0,25.2623,25.3067,25.2534,25.2978,200517.0
2018-05-03 10:50:00,28.46,28.46,28.42,28.46,161187.0,25.2978,25.2978,25.2623,25.2978,161187.0
2018-05-03 10:55:00,28.46,28.46,28.37,28.43,244446.0,25.2978,25.2978,25.2178,25.2712,244446.0
2018-05-03 11:00:00,28.43,28.46,28.42,28.43,135993.0,25.2712,25.2978,25.2623,25.2712,135993.0
2018-05-03 11:05:00,28.44,28.49,28.43,28.47,97731.0,25.2801,25.3245,25.2712,25.3067,97731.0
2018-05-03 11:10:00,28.47,28.51,28.46,28.5,96432.0,25.3067,25.3423,25.2978,25.3334,96432.0
2018-05-03 11:15:00,28.49,28.52,28.48,28.48,130605.0,25.3245,25.3512,25.3156,25.3156,130605.0
2018-05-03 11:20:00,28.48,28.49,28.44,28.46,148833.0,25.3156,25.3245,25.2801,25.2978,148833.0
2018-05-03 11:25:00,28.46,28.47,28.42,28.43,116682.0,25.2978,25.3067,25.2623,25.2712,116682.0
2018-05-03 11:30:00,28.43,28.46,28.41,28.45,186093.0,25.2712,25.2978,25.2534,25.289,186093.0
2018-05-03 11:35:00,28.46,28.47,28.42,28.44,133929.0,25.2978,25.3067,25.2623,25.2801,133929.0
2018-05-03 11:40:00,28.45,28.45,28.39,28.43,144171.0,25.289,25.289,25.2356,25.2712,144171.0
2018-05-03 11:45:00,28.43,28.51,28.42,28.49,139020.0,25.2712,25.3423,25.2623,25.3245,139020.0
2018-05-03 11:50:00,28.49,28.51,28.47,28.49,143691.0,25.3245,25.3423,25.3067,25.3245,143691.0
2018-05-03 11:55:00,28.49,28.5,28.46,28.47,201852.0,25.3245,25.3334,25.2978,25.3067,201852.0
2018-05-03 12:00:00,28.47,28.5,28.45,28.46,139566.0,25.3067,25.3334,25.289,25.2978,139566.0
2018-05-03 12:05:00,28.46,28.5,28.46,28.46,108801.0,25.2978,25.3334,25.2978,25.2978,108801.0
2018-05-03 12:10:00,28.46,28.5,28.43,28.49,115953.0,25.2978,25.3334,25.2712,25.3245,115953.0
2018-05-03 12:15:00,28.5,28.5,28.46,28.48,102387.0,25.3334,25.3334,25.2978,25.3156,102387.0
2018-05-03 12:20:00,28.48,28.5,28.47,28.47,99996.0,25.3156,25.3334,25.3067,25.3067,99996.0
2018-05-03 12:25:00,28.47,28.48,28.44,28.44,146589.0,25.3067,25.3156,25.2801,25.2801,146589.0
2018-05-03 12:30:00,28.44,28.55,28.44,28.54,3138375.0,25.2801,25.3778,25.2801,25.369,3138375.0
2018-05-03 12:35:00,28.54,28.64,28.54,28.62,223965.0,25.369,25.4578,25.369,25.4401,223965.0
2018-05-03 12:40:00,28.62,28.65,28.6,28.63,261606.0,25.4401,25.4667,25.4223,25.449,261606.0
2018-05-03 12:45:00,28.63,28.64,28.62,28.64,143562.0,25.449,25.4578,25.4401,25.4578,143562.0
2018-05-03 12:50:00,28.64,28.69,28.62,28.66,191724.0,25.4578,25.5023,25.4401,25.4756,191724.0
2018-05-03 12:55:00,28.67,28.74,28.66,28.73,194040.0,25.4845,25.5467,25.4756,25.5378,194040.0
2018-05-03 13:00:00,28.73,28.73,28.65,28.65,179112.0,25.5378,25.5378,25.4667,25.4667,179112.0
2018-05-03 13:05:00,28.64,28.66,28.61,28.61,96684.0,25.4578,25.4756,25.4312,25.4312,96684.0
2018-05-03 13:10:00,28.61,28.65,28.61,28.63,154428.0,25.4312,25.4667,25.4312,25.449,154428.0
2018-05-03 13:15:00,28.63,28.7,28.63,28.66,212760.0,25.449,25.5112,25.449,25.4756,212760.0
2018-05-03 13:20:00,28.66,28.67,28.62,28.63,151473.0,25.4756,25.4845,25.4401,25.449,151473.0
2018-05-03 13:25:00,28.63,28.64,28.6,28.62,128076.0,25.449,25.4578,25.4223,25.4401,128076.0
2018-05-03 13:30:00,28.63,28.74,28.62,28.73,125715.0,25.449,25.5467,25.4401,25.5378,125715.0
2018-05-03 13:35:00,28.73,28.76,28.73,28.75,102132.0,25.5378,25.5645,25.5378,25.5556,102132.0
2018-05-03 13:40:00,28.75,28.76,28.72,28.72,74178.0,25.5556,25.5645,25.529,25.529,74178.0
2018-05-03 13:45:00,28.72,28.73,28.69,28.72,157479.0,25.529,25.5378,25.5023,25.529,157479.0
2018-05-03 13:50:00,28.71,28.72,28.69,28.72,110781.0,25.5201,25.529,25.5023,25.529,110781.0
2018-05-03 13:55:00,28.72,28.72,28.69,28.69,80469.0,25.529,25.529,25.5023,25.5023,80469.0
2018-05-03 14:00:00,28.69,28.7,28.66,28.66,131628.0,25.5023,25.5112,25.4756,25.4756,131628.0
2018-05-03 14:05:00,28.66,28.71,28.66,28.71,115224.0,25.4756,25.5201,25.4756,25.5201,115224.0
2018-05-03 14:10:00,28.71,28.71,28.67,28.67,97545.0,25.5201,25.5201,25.4845,25.4845,97545.0
2018-05-03 14:15:00,28.67,28.69,28.65,28.65,70170.0,25.4845,25.5023,25.4667,25.4667,70170.0
2018-05-03 14:20:00,28.65,28.66,28.62,28.63,81657.0,25.4667,25.4756,25.4401,25.449,81657.0
2018-05-03 14:25:00,28.64,28.68,28.64,28.68,97908.0,25.4578,25.4934,25.4578,25.4934,97908.0
2018-05-03 14:30:00,28.69,28.72,28.68,28.7,183222.0,25.5023,25.529,25.4934,25.5112,183222.0
2018-05-03 14:35:00,28.71,28.74,28.7,28.71,193749.0,25.5201,25.5467,25.5112,25.5201,193749.0
2018-05-03 14:40:00,28.71,28.74,28.69,28.71,173658.0,25.5201,25.5467,25.5023,25.5201,173658.0
2018-05-03 14:45:00,28.7,28.71,28.66,28.68,113895.0,25.5112,25.5201,25.4756,25.4934,113895.0
2018-05-03 14:50:00,28.68,28.69,28.65,28.66,160002.0,25.4934,25.5023,25.4667,25.4756,160002.0
2018-05-03 14:55:00,28.66,28.66,28.63,28.66,177738.0,25.4756,25.4756,25.449,25.4756,177738.0
2018-05-03 15:00:00,28.66,28.71,28.66,28.68,118086.0,25.4756,25.5201,25.4756,25.4934,118086.0
2018-05-03 15:05:00,28.67,28.73,28.66,28.68,189357.0,25.4845,25.5378,25.4756,25.4934,189357.0
2018-05-03 15:10:00,28.68,28.69,28.67,28.69,100971.0,25.4934,25.5023,25.4845,25.5023,100971.0
2018-05-03 15:15:00,28.68,28.71,28.67,28.7,107436.0,25.4934,25.5201,25.4845,25.5112,107436.0
2018-05-03 15:20:00,28.7,28.72,28.67,28.71,223998.0,25.5112,25.529,25.4845,25.5201,223998.0
2018-05-03 15:25:00,28.71,28.72,28.69,28.71,223977.0,25.5201,25.529,25.5023,25.5201,223977.0
2018-05-03 15:30:00,28.71,28.74,28.71,28.73,206373.0,25.5201,25.5467,25.5201,25.5378,206373.0
2018-05-03 15:35:00,28.73,28.73,28.68,28.68,174066.0,25.5378,25.5378,25.4934,25.4934,174066.0
2018-05-03 15:40:00,28.68,28.71,28.68,28.71,303594.0,25.4934,25.5201,25.4934,25.5201,303594.0
2018-05-03 15:45:00,28.7,28.73,28.7,28.7,403854.0,25.5112,25.5378,25.5112,25.5112,403854.0
2018-05-03 15:50:00,28.7,28.73,28.69,28.71,334350.0,25.5112,25.5378,25.5023,25.5201,334350.0
2018-05-03 15:55:00,28.71,28.76,28.69,28.74,898152.0,25.5201,25.5645,25.5023,25.5467,898152.0
2018-05-04 09:30:00,28.67,28.67,28.45,28.51,533961.0,25.4845,25.4845,25.289,25.3423,533961.0
2018-05-04 09:35:00,28.51,28.58,28.51,28.56,203472.0,25.3423,25.4045,25.3423,25.3867,203472.0
2018-05-04 09:40:00,28.56,28.59,28.53,28.59,186519.0,25.3867,25.4134,25.3601,25.4134,186519.0
2018-05-04 09:45:00,28.6,28.62,28.57,28.62,107181.0,25.4223,25.4401,25.3956,25.4401,107181.0
2018-05-04 09:50:00,28.62,28.63,28.58,28.62,193293.0,25.4401,25.449,25.4045,25.4401,193293.0
2018-05-04 09:55:00,28.62,28.64,28.56,28.56,231819.0,25.4401,25.4578,25.3867,25.3867,231819.0
2018-05-04 10:00:00,28.56,28.64,28.55,28.64,180660.0,25.3867,25.4578,25.3778,25.4578,180660.0
2018-05-04 10:05:00,28.64,28.74,28.63,28.71,227250.0,25.4578,25.5467,25.449,25.5201,227250.0
2018-05-04 10:10:00,28.71,28.74,28.68,28.68,231819.0,25.5201,25.5467,25.4934,25.4934,231819.0
2018-05-04 10:15:00,28.68,28.7,28.65,28.7,188817.0,25.4934,25.5112,25.4667,25.5112,188817.0
2018-05-04 10:20:00,28.7,28.76,28.7,28.76,173940.0,25.5112,25.5645,25.5112,25.5645,173940.0
2018-05-04 10:25:00,28.76,28.79,28.73,28.78,158556.0,25.5645,25.5912,25.5378,25.5823,158556.0
2018-05-04 10:30:00,28.78,28.81,28.76,28.77,189384.0,25.5823,25.609,25.5645,25.5734,189384.0
2018-05-04 10:35:00,28.78,28.83,28.75,28.83,271851.0,25.5823,25.6267,25.5556,25.6267,271851.0
2018-05-04 10:40:00,28.83,28.92,28.77,28.91,365391.0,25.6267,25.7067,25.5734,25.6978,365391.0
2018-05-04 10:45:00,28.91,28.92,28.88,28.91,235587.0,25.6978,25.7067,25.6712,25.6978,235587.0
2018-05-04 10:50:00,28.91,28.96,28.91,28.95,399678.0,25.6978,25.7423,25.6978,25.7334,399678.0
2018-05-04 10:55:00,28.95,28.96,28.82,28.82,176109.0,25.7334,25.7423,25.6178,25.6178,176109.0
2018-05-04 11:00:00,28.83,28.85,28.81,28.81,115251.0,25.6267,25.6445,25.609,25.609,115251.0
2018-05-04 11:05:00,28.81,28.9,28.81,28.9,166035.0,25.609,25.689,25.609,25.689,166035.0
2018-05-04 11:10:00,28.9,28.91,28.87,28.88,135213.0,25.689,25.6978,25.6623,25.6712,135213.0
2018-05-04 11:15:00,28.88,28.9,28.87,28.89,225117.0,25.6712,25.689,25.6623,25.6801,225117.0
2018-05-04 11:20:00,28.9,28.96,28.9,28.92,196038.0,25.689,25.7423,25.689,25.7067,196038.0
2018-05-04 11:25:00,28.93,28.94,28.91,28.92,152436.0,25.7156,25.7245,25.6978,25.7067,152436.0
2018-05-04 11:30:00,28.91,28.96,28.91,28.94,181911.0,25.6978,25.7423,25.6978,25.7245,181911.0
2018-05-04 11:35:00,28.94,28.99,28.94,28.98,277878.0,25.7245,25.769,25.7245,25.7601,277878.0
2018-05-04 11:40:00,28.99,29.06,28.99,29.04,663390.0,25.769,25.8312,25.769,25.8134,663390.0
2018-05-04 11:45:00,29.04,29.07,28.99,28.99,422733.0,25.8134,25.8401,25.769,25.769,422733.0
2018-05-04 11:50:00,28.99,29.0,28.98,29.0,130860.0,25.769,25.7778,25.7601,25.7778,130860.0
2018-05-04 11:55:00,28.99,29.0,28.97,29.0,126675.0,25.769,25.7778,25.7512,25.7778,126675.0
2018-05-04 12:00:00,29.0,29.0,28.97,28.98,145290.0,25.7778,25.7778,25.7512,25.7601,145290.0
2018-05-04 12:05:00,28.98,28.98,28.96,28.97,80331.0,25.7601,25.7601,25.7423,25.7512,80331.0
2018-05-04 12:10:00,28.98,29.0,28.97,29.0,103068.0,25.7601,25.7778,25.7512,25.7778,103068.0
2018-05-04 12:15:00,29.0,29.01,28.98,29.01,187209.0,25.7778,25.7867,25.7601,25.7867,187209.0
2018-05-04 12:20:00,29.01,29.01,28.99,29.0,140652.0,25.7867,25.7867,25.769,25.7778,140652.0
2018-05-04 12:25:00,29.0,29.03,28.99,29.03,93450.0,25.7778,25.8045,25.769,25.8045,93450.0
2018-05-04 12:30:00,29.03,29.03,29.01,29.02,75342.0,25.8045,25.8045,25.7867,25.7956,75342.0
2018-05-04 12:35:00,29.02,29.03,29.01,29.03,83769.0,25.7956,25.8045,25.7867,25.8045,83769.0
2018-05-04 12:40:00,29.02,29.05,29.02,29.04,203733.0,25.7956,25.8223,25.7956,25.8134,203733.0
2018-05-04 12:45:00,29.04,29.05,29.02,29.05,180570.0,25.8134,25.8223,25.7956,25.8223,180570.0
2018-05-04 12:50:00,29.06,29.09,29.05,29.06,297540.0,25.8312,25.8578,25.8223,25.8312,297540.0
2018-05-04 12:55:00,29.06,29.09,29.06,29.09,145236.0,25.8312,25.8578,25.8312,25.8578,145236.0
2018-05-04 13:00:00,29.09,29.1,29.05,29.06,260223.0,25.8578,25.8667,25.8223,25.8312,260223.0
2018-05-04 13:05:00,29.06,29.12,29.06,29.11,159639.0,25.8312,25.8845,25.8312,25.8756,159639.0
2018-05-04 13:10:00,29.11,29.15,29.11,29.15,314934.0,25.8756,25.9112,25.8756,25.9112,314934.0
2018-05-04 13:15:00,29.14,29.15,29.13,29.15,172614.0,25.9023,25.9112,25.8934,25.9112,172614.0
2018-05-04 13:20:00,29.15,29.17,29.15,29.17,222483.0,25.9112,25.929,25.9112,25.929,222483.0
2018-05-04 13:25:00,29.17,29.19,29.16,29.18,292479.0,25.929,25.9467,25.9201,25.9378,292479.0
2018-05-04 13:30:00,29.18,29.19,29.14,29.19,153030.0,25.9378,25.9467,25.9023,25.9467,153030.0
2018-05-04 13:35:00,29.19,29.21,29.17,29.21,210783.0,25.9467,25.9645,25.929,25.9645,210783.0
2018-05-04 13:40:00,29.21,29.23,29.21,29.21,163089.0,25.9645,25.9823,25.9645,25.9645,163089.0
2018-05-04 13:45:00,29.21,29.22,29.17,29.19,217500.0,25.9645,25.9734,25.929,25.9467,217500.0
2018-05-04 13:50:00,29.19,29.25,29.19,29.25,280011.0,25.9467,26.0001,25.9467,26.0001,280011.0
2018-05-04 13:55:00,29.25,29.28,29.25,29.27,278901.0,26.0001,26.0267,26.0001,26.0178,278901.0
2018-05-04 14:00:00,29.27,29.28,29.23,29.23,205962.0,26.0178,26.0267,25.9823,25.9823,205962.0
2018-05-04 14:05:00,29.23,29.29,29.23,29.27,236100.0,25.9823,26.0356,25.9823,26.0178,236100.0
2018-05-04 14:10:00,29.27,29.3,29.26,29.3,272730.0,26.0178,26.0445,26.009,26.0445,272730.0
2018-05-04 14:15:00,29.3,29.3,29.28,29.3,164280.0,26.0445,26.0445,26.0267,26.0445,164280.0
2018-05-04 14:20:00,29.3,29.33,29.3,29.33,189783.0,26.0445,26.0712,26.0445,26.0712,189783.0
2018-05-04 14:25:00,29.33,29.35,29.29,29.32,346581.0,26.0712,26.089,26.0356,26.0623,346581.0
2018-05-04 14:30:00,29.32,29.33,29.31,29.32,178434.0,26.0623,26.0712,26.0534,26.0623,178434.0
2018-05-04 14:35:00,29.31,29.32,29.3,29.31,114255.0,26.0534,26.0623,26.0445,26.0534,114255.0
2018-05-04 14:40:00,29.31,29.36,29.31,29.35,276585.0,26.0534,26.0978,26.0534,26.089,276585.0
2018-05-04 14:45:00,29.35,29.37,29.33,29.33,158712.0,26.089,26.1067,26.0712,26.0712,158712.0
2018-05-04 14:50:00,29.33,29.34,29.31,29.32,113595.0,26.0712,26.0801,26.0534,26.0623,113595.0
2018-05-04 14:55:00,29.32,29.32,29.28,29.28,184422.0,26.0623,26.0623,26.0267,26.0267,184422.0
2018-05-04 15:00:00,29.28,29.3,29.28,29.29,127665.0,26.0267,26.0445,26.0267,26.0356,127665.0
2018-05-04 15:05:00,29.29,29.29,29.24,29.25,115302.0,26.0356,26.0356,25.9912,26.0001,115302.0
2018-05-04 15:10:00,29.25,29.27,29.23,29.25,169857.0,26.0001,26.0178,25.9823,26.0001,169857.0
2018-05-04 15:15:00,29.25,29.26,29.24,29.25,132591.0,26.0001,26.009,25.9912,26.0001,132591.0
2018-05-04 15:20:00,29.25,29.26,29.24,29.25,193902.0,26.0001,26.009,25.9912,26.0001,193902.0
2018-05-04 15:25:00,29.25,29.26,29.23,29.24,264597.0,26.0001,26.009,25.9823,25.9912,264597.0
2018-05-04 15:30:00,29.24,29.25,29.21,29.23,202299.0,25.9912,26.0001,25.9645,25.9823,202299.0
2018-05-04 15:35:00,29.23,29.23,29.17,29.17,222996.0,25.9823,25.9823,25.929,25.929,222996.0
2018-05-04 15:40:00,29.17,29.19,29.17,29.19,258585.0,25.929,25.9467,25.929,25.9467,258585.0
2018-05-04 15:45:00,29.19,29.19,29.15,29.15,353244.0,25.9467,25.9467,25.9112,25.9112,353244.0
2018-05-04 15:50:00,29.16,29.16,29.13,29.14,441777.0,25.9201,25.9201,25.8934,25.9023,441777.0
2018-05-04 15:55:00,29.14,29.19,29.12,29.18,943590.0,25.9023,25.9467,25.8845,25.9378,943590.0
2018-05-07 09:30:00,29.16,29.17,29.05,29.05,717078.0,25.9201,25.929,25.8223,25.8223,717078.0
2018-05-07 09:35:00,29.07,29.1,29.03,29.04,254910.0,25.8401,25.8667,25.8045,25.8134,254910.0
2018-05-07 09:40:00,29.05,29.11,29.01,29.11,294771.0,25.8223,25.8756,25.7867,25.8756,294771.0
2018-05-07 09:45:00,29.11,29.12,29.07,29.11,181119.0,25.8756,25.8845,25.8401,25.8756,181119.0
2018-05-07 09:50:00,29.12,29.15,29.09,29.1,294369.0,25.8845,25.9112,25.8578,25.8667,294369.0
2018-05-07 09:55:00,29.1,29.1,29.02,29.02,344439.0,25.8667,25.8667,25.7956,25.7956,344439.0
2018-05-07 10:00:00,29.02,29.03,28.99,29.01,241812.0,25.7956,25.8045,25.769,25.7867,241812.0
2018-05-07 10:05:00,29.01,29.02,29.0,29.02,287970.0,25.7867,25.7956,25.7778,25.7956,287970.0
2018-05-07 10:10:00,29.02,29.06,28.99,29.0,440760.0,25.7956,25.8312,25.769,25.7778,440760.0
2018-05-07 10:15:00,29.0,29.01,28.97,28.99,221814.0,25.7778,25.7867,25.7512,25.769,221814.0
2018-05-07 10:20:00,28.99,29.01,28.94,28.96,301236.0,25.769,25.7867,25.7245,25.7423,301236.0
2018-05-07 10:25:00,28.96,28.98,28.91,28.93,290697.0,25.7423,25.7601,25.6978,25.7156,290697.0
2018-05-07 10:30:00,28.93,28.95,28.85,28.85,342003.0,25.7156,25.7334,25.6445,25.6445,342003.0
2018-05-07 10:35:00,28.85,28.87,28.81,28.82,420606.0,25.6445,25.6623,25.609,25.6178,420606.0
2018-05-07 10:40:00,28.81,28.82,28.72,28.72,386799.0,25.609,25.6178,25.529,25.529,386799.0
2018-05-07 10:45:00,28.72,28.76,28.68,28.76,483090.0,25.529,25.5645,25.4934,25.5645,483090.0
2018-05-07 10:50:00,28.76,28.77,28.72,28.74,400161.0,25.5645,25.5734,25.529,25.5467,400161.0
2018-05-07 10:55:00,28.73,28.78,28.72,28.76,259623.0,25.5378,25.5823,25.529,25.5645,259623.0
2018-05-07 11:00:00,28.76,28.76,28.72,28.74,287055.0,25.5645,25.5645,25.529,25.5467,287055.0
2018-05-07 11:05:00,28.74,28.75,28.7,28.73,198525.0,25.5467,25.5556,25.5112,25.5378,198525.0
2018-05-07 11:10:00,28.73,28.77,28.71,28.76,250743.0,25.5378,25.5734,25.5201,25.5645,250743.0
2018-05-07 11:15:00,28.76,28.76,28.69,28.7,217716.0,25.5645,25.5645,25.5023,25.5112,217716.0
2018-05-07 11:20:00,28.7,28.71,28.67,28.68,256845.0,25.5112,25.5201,25.4845,25.4934,256845.0
2018-05-07 11:25:00,28.68,28.69,28.63,28.66,405069.0,25.4934,25.5023,25.449,25.4756,405069.0
2018-05-07 11:30:00,28.66,28.67,28.64,28.64,270408.0,25.4756,25.4845,25.4578,25.4578,270408.0
2018-05-07 11:35:00,28.64,28.64,28.61,28.62,316083.0,25.4578,25.4578,25.4312,25.4401,316083.0
2018-05-07 11:40:00,28.62,28.63,28.54,28.54,364461.0,25.4401,25.449,25.369,25.369,364461.0
2018-05-07 11:45:00,28.54,28.55,28.48,28.5,578304.0,25.369,25.3778,25.3156,25.3334,578304.0
2018-05-07 11:50:00,28.5,28.54,28.49,28.53,275847.0,25.3334,25.369,25.3245,25.3601,275847.0
2018-05-07 11:55:00,28.53,28.56,28.51,28.52,339240.0,25.3601,25.3867,25.3423,25.3512,339240.0
2018-05-07 12:00:00,28.52,28.54,28.51,28.52,351558.0,25.3512,25.369,25.3423,25.3512,351558.0
2018-05-07 12:05:00,28.51,28.52,28.5,28.51,311916.0,25.3423,25.3512,25.3334,25.3423,311916.0
2018-05-07 12:10:00,28.51,28.58,28.51,28.58,431814.0,25.3423,25.4045,25.3423,25.4045,431814.0
2018-05-07 12:15:00,28.57,28.6,28.56,28.59,277362.0,25.3956,25.4223,25.3867,25.4134,277362.0
2018-05-07 12:20:00,28.59,28.6,28.55,28.57,249822.0,25.4134,25.4223,25.3778,25.3956,249822.0
2018-05-07 12:25:00,28.56,28.6,28.56,28.6,109986.0,25.3867,25.4223,25.3867,25.4223,109986.0
2018-05-07 12:30:00,28.6,28.62,28.59,28.62,216606.0,25.4223,25.4401,25.4134,25.4401,216606.0
2018-05-07 12:35:00,28.62,28.65,28.62,28.65,203376.0,25.4401,25.4667,25.4401,25.4667,203376.0
2018-05-07 12:40:00,28.64,28.64,28.6,28.61,410526.0,25.4578,25.4578,25.4223,25.4312,410526.0
2018-05-07 12:45:00,28.61,28.62,28.57,28.59,360258.0,25.4312,25.4401,25.3956,25.4134,360258.0
2018-05-07 12:50:00,28.59,28.59,28.57,28.58,349173.0,25.4134,25.4134,25.3956,25.4045,349173.0
2018-05-07 12:55:00,28.58,28.59,28.57,28.59,176214.0,25.4045,25.4134,25.3956,25.4134,176214.0
2018-05-07 13:00:00,28.58,28.6,28.58,28.59,190800.0,25.4045,25.4223,25.4045,25.4134,190800.0
2018-05-07 13:05:00,28.59,28.6,28.56,28.57,174108.0,25.4134,25.4223,25.3867,25.3956,174108.0
2018-05-07 13:10:00,28.57,28.58,28.56,28.57,162288.0,25.3956,25.4045,25.3867,25.3956,162288.0
2018-05-07 13:15:00,28.57,28.58,28.56,28.58,181497.0,25.3956,25.4045,25.3867,25.4045,181497.0
2018-05-07 13:20:00,28.58,28.58,28.57,28.57,95655.0,25.4045,25.4045,25.3956,25.3956,95655.0
2018-05-07 13:25:00,28.57,28.59,28.57,28.58,140385.0,25.3956,25.4134,25.3956,25.4045,140385.0
2018-05-07 13:30:00,28.58,28.58,28.55,28.55,204171.0,25.4045,25.4045,25.3778,25.3778,204171.0
2018-05-07 13:35:00,28.55,28.55,28.53,28.54,392358.0,25.3778,25.3778,25.3601,25.369,392358.0
2018-05-07 13:40:00,28.54,28.55,28.54,28.55,99741.0,25.369,25.3778,25.369,25.3778,99741.0
2018-05-07 13:45:00,28.55,28.58,28.54,28.57,419994.0,25.3778,25.4045,25.369,25.3956,419994.0
2018-05-07 13:50:00,28.57,28.61,28.57,28.59,200919.0,25.3956,25.4312,25.3956,25.4134,200919.0
2018-05-07 13:55:00,28.59,28.61,28.57,28.57,142461.0,25.4134,25.4312,25.3956,25.3956,142461.0
2018-05-07 14:00:00,28.57,28.58,28.52,28.52,375042.0,25.3956,25.4045,25.3512,25.3512,375042.0
2018-05-07 14:05:00,28.52,28.56,28.52,28.55,180825.0,25.3512,25.3867,25.3512,25.3778,180825.0
2018-05-07 14:10:00,28.55,28.57,28.54,28.57,199086.0,25.3778,25.3956,25.369,25.3956,199086.0
2018-05-07 14:15:00,28.56,28.58,28.55,28.56,128295.0,25.3867,25.4045,25.3778,25.3867,128295.0
2018-05-07 14:20:00,28.56,28.57,28.54,28.56,162783.0,25.3867,25.3956,25.369,25.3867,162783.0
2018-05-07 14:25:00,28.56,28.56,28.54,28.55,176034.0,25.3867,25.3867,25.369,25.3778,176034.0
2018-05-07 14:30:00,28.54,28.56,28.53,28.56,177033.0,25.369,25.3867,25.3601,25.3867,177033.0
2018-05-07 14:35:00,28.56,28.59,28.56,28.56,277875.0,25.3867,25.4134,25.3867,25.3867,277875.0
2018-05-07 14:40:00,28.56,28.57,28.54,28.54,155907.0,25.3867,25.3956,25.369,25.369,155907.0
2018-05-07 14:45:00,28.54,28.57,28.53,28.54,303930.0,25.369,25.3956,25.3601,25.369,303930.0
2018-05-07 14:50:00,28.54,28.54,28.53,28.53,387069.0,25.369,25.369,25.3601,25.3601,387069.0
2018-05-07 14:55:00,28.53,28.55,28.51,28.52,351036.0,25.3601,25.3778,25.3423,25.3512,351036.0
2018-05-07 15:00:00,28.53,28.53,28.52,28.53,297060.0,25.3601,25.3601,25.3512,25.3601,297060.0
2018-05-07 15:05:00,28.53,28.54,28.52,28.54,207459.0,25.3601,25.369,25.3512,25.369,207459.0
2018-05-07 15:10:00,28.54,28.54,28.46,28.47,738594.0,25.369,25.369,25.2978,25.3067,738594.0
2018-05-07 15:15:00,28.47,28.49,28.44,28.44,396567.0,25.3067,25.3245,25.2801,25.2801,396567.0
2018-05-07 15:20:00,28.44,28.45,28.42,28.45,516804.0,25.2801,25.289,25.2623,25.289,516804.0
2018-05-07 15:25:00,28.45,28.48,28.43,28.48,258408.0,25.289,25.3156,25.2712,25.3156,258408.0
2018-05-07 15:30:00,28.48,28.51,28.47,28.5,279171.0,25.3156,25.3423,25.3067,25.3334,279171.0
2018-05-07 15:35:00,28.51,28.51,28.5,28.5,377532.0,25.3423,25.3423,25.3334,25.3334,377532.0
2018-05-07 15:40:00,28.5,28.5,28.47,28.47,566922.0,25.3334,25.3334,25.3067,25.3067,566922.0
2018-05-07 15:45:00,28.47,28.47,28.44,28.46,819456.0,25.3067,25.3067,25.2801,25.2978,819456.0
2018-05-07 15:50:00,28.46,28.47,28.42,28.44,969756.0,25.2978,25.3067,25.2623,25.2801,969756.0
2018-05-07 15:55:00,28.44,28.5,28.44,28.49,1647723.0,25.2801,25.3334,25.2801,25.3245,1647723.0
2018-05-08 09:30:00,28.51,28.55,28.31,28.39,1171194.0,25.3423,25.3778,25.1645,25.2356,1171194.0
2018-05-08 09:35:00,28.4,28.46,28.37,28.44,234303.0,25.2445,25.2978,25.2178,25.2801,234303.0
2018-05-08 09:40:00,28.44,28.46,28.42,28.44,160881.0,25.2801,25.2978,25.2623,25.2801,160881.0
2018-05-08 09:45:00,28.45,28.46,28.4,28.41,247212.0,25.289,25.2978,25.2445,25.2534,247212.0
2018-05-08 09:50:00,28.41,28.42,28.34,28.4,292284.0,25.2534,25.2623,25.1912,25.2445,292284.0
2018-05-08 09:55:00,28.4,28.41,28.34,28.37,299457.0,25.2445,25.2534,25.1912,25.2178,299457.0
2018-05-08 10:00:00,28.36,28.45,28.35,28.43,264009.0,25.209,25.289,25.2001,25.2712,264009.0
2018-05-08 10:05:00,28.42,28.44,28.4,28.4,270366.0,25.2623,25.2801,25.2445,25.2445,270366.0
2018-05-08 10:10:00,28.4,28.41,28.35,28.35,249945.0,25.2445,25.2534,25.2001,25.2001,249945.0
2018-05-08 10:15:00,28.35,28.4,28.34,28.38,294426.0,25.2001,25.2445,25.1912,25.2267,294426.0
2018-05-08 10:20:00,28.38,28.38,28.34,28.35,145044.0,25.2267,25.2267,25.1912,25.2001,145044.0
2018-05-08 10:25:00,28.35,28.4,28.35,28.37,262902.0,25.2001,25.2445,25.2001,25.2178,262902.0
2018-05-08 10:30:00,28.37,28.4,28.36,28.38,136125.0,25.2178,25.2445,25.209,25.2267,136125.0
2018-05-08 10:35:00,28.38,28.42,28.36,28.39,288561.0,25.2267,25.2623,25.209,25.2356,288561.0
2018-05-08 10:40:00,28.38,28.42,28.37,28.4,158811.0,25.2267,25.2623,25.2178,25.2445,158811.0
2018-05-08 10:45:00,28.4,28.45,28.38,28.41,204171.0,25.2445,25.289,25.2267,25.2534,204171.0
2018-05-08 10:50:00,28.41,28.42,28.39,28.41,198084.0,25.2534,25.2623,25.2356,25.2534,198084.0
2018-05-08 10:55:00,28.41,28.41,28.38,28.38,200580.0,25.2534,25.2534,25.2267,25.2267,200580.0
2018-05-08 11:00:00,28.38,28.38,28.35,28.35,210258.0,25.2267,25.2267,25.2001,25.2001,210258.0
2018-05-08 11:05:00,28.35,28.37,28.34,28.35,258684.0,25.2001,25.2178,25.1912,25.2001,258684.0
2018-05-08 11:10:00,28.36,28.41,28.36,28.39,243543.0,25.209,25.2534,25.209,25.2356,243543.0
2018-05-08 11:15:00,28.4,28.44,28.39,28.43,309546.0,25.2445,25.2801,25.2356,25.2712,309546.0
2018-05-08 11:20:00,28.43,28.45,28.4,28.41,253536.0,25.2712,25.289,25.2445,25.2534,253536.0
2018-05-08 11:25:00,28.41,28.42,28.39,28.41,126447.0,25.2534,25.2623,25.2356,25.2534,126447.0
2018-05-08 11:30:00,28.41,28.45,28.4,28.42,132006.0,25.2534,25.289,25.2445,25.2623,132006.0
2018-05-08 11:35:00,28.42,28.45,28.37,28.38,144693.0,25.2623,25.289,25.2178,25.2267,144693.0
2018-05-08 11:40:00,28.38,28.41,28.36,28.41,185391.0,25.2267,25.2534,25.209,25.2534,185391.0
2018-05-08 11:45:00,28.41,28.43,28.4,28.42,144342.0,25.2534,25.2712,25.2445,25.2623,144342.0
2018-05-08 11:50:00,28.42,28.43,28.39,28.42,112434.0,25.2623,25.2712,25.2356,25.2623,112434.0
2018-05-08 11:55:00,28.41,28.42,28.37,28.39,112071.0,25.2534,25.2623,25.2178,25.2356,112071.0
2018-05-08 12:00:00,28.38,28.41,28.38,28.4,119322.0,25.2267,25.2534,25.2267,25.2445,119322.0
2018-05-08 12:05:00,28.4,28.42,28.39,28.42,86895.0,25.2445,25.2623,25.2356,25.2623,86895.0
2018-05-08 12:10:00,28.42,28.43,28.41,28.42,64698.0,25.2623,25.2712,25.2534,25.2623,64698.0
2018-05-08 12:15:00,28.41,28.41,28.38,28.39,138816.0,25.2534,25.2534,25.2267,25.2356,138816.0
2018-05-08 12:20:00,28.39,28.4,28.37,28.38,117888.0,25.2356,25.2445,25.2178,25.2267,117888.0
2018-05-08 12:25:00,28.38,28.39,28.37,28.38,60099.0,25.2267,25.2356,25.2178,25.2267,60099.0
2018-05-08 12:30:00,28.38,28.39,28.37,28.39,76788.0,25.2267,25.2356,25.2178,25.2356,76788.0
2018-05-08 12:35:00,28.39,28.42,28.37,28.41,176076.0,25.2356,25.2623,25.2178,25.2534,176076.0
2018-05-08 12:40:00,28.41,28.43,28.41,28.43,74214.0,25.2534,25.2712,25.2534,25.2712,74214.0
2018-05-08 12:45:00,28.43,28.44,28.42,28.43,187110.0,25.2712,25.2801,25.2623,25.2712,187110.0
2018-05-08 12:50:00,28.43,28.43,28.38,28.39,82059.0,25.2712,25.2712,25.2267,25.2356,82059.0
2018-05-08 12:55:00,28.39,28.4,28.37,28.39,161205.0,25.2356,25.2445,25.2178,25.2356,161205.0
2018-05-08 13:00:00,28.39,28.41,28.39,28.4,78975.0,25.2356,25.2534,25.2356,25.2445,78975.0
2018-05-08 13:05:00,28.4,28.41,28.38,28.39,58164.0,25.2445,25.2534,25.2267,25.2356,58164.0
2018-05-08 13:10:00,28.39,28.4,28.38,28.4,108318.0,25.2356,25.2445,25.2267,25.2445,108318.0
2018-05-08 13:15:00,28.4,28.4,28.38,28.39,62049.0,25.2445,25.2445,25.2267,25.2356,62049.0
2018-05-08 13:20:00,28.39,28.42,28.39,28.41,71010.0,25.2356,25.2623,25.2356,25.2534,71010.0
2018-05-08 13:25:00,28.41,28.46,28.41,28.45,134637.0,25.2534,25.2978,25.2534,25.289,134637.0
2018-05-08 13:30:00,28.45,28.46,28.43,28.43,119274.0,25.289,25.2978,25.2712,25.2712,119274.0
2018-05-08 13:35:00,28.43,28.45,28.42,28.44,86898.0,25.2712,25.289,25.2623,25.2801,86898.0
2018-05-08 13:40:00,28.44,28.5,28.44,28.49,145509.0,25.2801,25.3334,25.2801,25.3245,145509.0
2018-05-08 13:45:00,28.49,28.5,28.45,28.45,101199.0,25.3245,25.3334,25.289,25.289,101199.0
2018-05-08 13:50:00,28.46,28.48,28.46,28.47,63372.0,25.2978,25.3156,25.2978,25.3067,63372.0
2018-05-08 13:55:00,28.47,28.49,28.45,28.49,110949.0,25.3067,25.3245,25.289,25.3245,110949.0
2018-05-08 14:00:00,28.49,28.49,28.46,28.47,114270.0,25.3245,25.3245,25.2978,25.3067,114270.0
2018-05-08 14:05:00,28.47,28.47,28.44,28.44,162150.0,25.3067,25.3067,25.2801,25.2801,162150.0
2018-05-08 14:10:00,28.44,28.45,28.4,28.42,172293.0,25.2801,25.289,25.2445,25.2623,172293.0
2018-05-08 14:15:00,28.42,28.44,28.41,28.43,166059.0,25.2623,25.2801,25.2534,25.2712,166059.0
2018-05-08 14:20:00,28.43,28.47,28.4,28.47,209061.0,25.2712,25.3067,25.2445,25.3067,209061.0
2018-05-08 14:25:00,28.47,28.51,28.43,28.45,217497.0,25.3067,25.3423,25.2712,25.289,217497.0
2018-05-08 14:30:00,28.45,28.46,28.41,28.44,91833.0,25.289,25.2978,25.2534,25.2801,91833.0
2018-05-08 14:35:00,28.43,28.45,28.4,28.4,117066.0,25.2712,25.289,25.2445,25.2445,117066.0
2018-05-08 14:40:00,28.4,28.4,28.35,28.38,228561.0,25.2445,25.2445,25.2001,25.2267,228561.0
2018-05-08 14:45:00,28.38,28.4,28.37,28.4,98646.0,25.2267,25.2445,25.2178,25.2445,98646.0
2018-05-08 14:50:00,28.4,28.45,28.39,28.42,233709.0,25.2445,25.289,25.2356,25.2623,233709.0
2018-05-08 14:55:00,28.43,28.43,28.39,28.39,153252.0,25.2712,25.2712,25.2356,25.2356,153252.0
2018-05-08 15:00:00,28.39,28.44,28.37,28.43,164751.0,25.2356,25.2801,25.2178,25.2712,164751.0
2018-05-08 15:05:00,28.44,28.49,28.44,28.48,218394.0,25.2801,25.3245,25.2801,25.3156,218394.0
2018-05-08 15:10:00,28.48,28.52,28.46,28.5,455994.0,25.3156,25.3512,25.2978,25.3334,455994.0
2018-05-08 15:15:00,28.51,28.53,28.49,28.53,265509.0,25.3423,25.3601,25.3245,25.3601,265509.0
2018-05-08 15:20:00,28.53,28.56,28.53,28.55,274758.0,25.3601,25.3867,25.3601,25.3778,274758.0
2018-05-08 15:25:00,28.55,28.58,28.55,28.55,159825.0,25.3778,25.4045,25.3778,25.3778,159825.0
2018-05-08 15:30:00,28.55,28.6,28.55,28.6,234846.0,25.3778,25.4223,25.3778,25.4223,234846.0
2018-05-08 15:35:00,28.6,28.61,28.59,28.59,202854.0,25.4223,25.4312,25.4134,25.4134,202854.0
2018-05-08 15:40:00,28.59,28.62,28.57,28.57,335190.0,25.4134,25.4401,25.3956,25.3956,335190.0
2018-05-08 15:45:00,28.57,28.57,28.54,28.54,335691.0,25.3956,25.3956,25.369,25.369,335691.0
2018-05-08 15:50:00,28.54,28.59,28.54,28.57,288699.0,25.369,25.4134,25.369,25.3956,288699.0
2018-05-08 15:55:00,28.57,28.58,28.56,28.58,621936.0,25.3956,25.4045,25.3867,25.4045,621936.0
2018-05-09 09:30:00,27.52,27.72,27.38,27.64,6909255.0,24.4623,24.6401,24.3378,24.569,6909255.0
2018-05-09 09:35:00,27.64,27.89,27.61,27.82,3644601.0,24.569,24.7912,24.5423,24.729,3644601.0
2018-05-09 09:40:00,27.82,27.83,27.61,27.66,2404977.0,24.729,24.7378,24.5423,24.5867,2404977.0
2018-05-09 09:45:00,27.66,27.69,27.56,27.58,1731615.0,24.5867,24.6134,24.4978,24.5156,1731615.0
2018-05-09 09:50:00,27.58,27.59,27.5,27.55,1640646.0,24.5156,24.5245,24.4445,24.489,1640646.0
2018-05-09 09:55:00,27.54,27.55,27.42,27.44,2195160.0,24.4801,24.489,24.3734,24.3912,2195160.0
2018-05-09 10:00:00,27.44,27.51,27.37,27.46,2736348.0,24.3912,24.4534,24.329,24.409,2736348.0
2018-05-09 10:05:00,27.46,27.54,27.44,27.46,1668630.0,24.409,24.4801,24.3912,24.409,1668630.0
2018-05-09 10:10:00,27.46,27.48,27.4,27.43,1836486.0,24.409,24.4267,24.3556,24.3823,1836486.0
2018-05-09 10:15:00,27.43,27.45,27.41,27.42,1261866.0,24.3823,24.4001,24.3645,24.3734,1261866.0
2018-05-09 10:20:00,27.42,27.42,27.38,27.41,1294833.0,24.3734,24.3734,24.3378,24.3645,1294833.0
2018-05-09 10:25:00,27.41,27.47,27.38,27.41,1283223.0,24.3645,24.4178,24.3378,24.3645,1283223.0
2018-05-09 10:30:00,27.42,27.45,27.39,27.42,809637.0,24.3734,24.4001,24.3467,24.3734,809637.0
2018-05-09 10:35:00,27.42,27.45,27.41,27.41,842889.0,24.3734,24.4001,24.3645,24.3645,842889.0
2018-05-09 10:40:00,27.41,27.54,27.41,27.49,1333650.0,24.3645,24.4801,24.3645,24.4356,1333650.0
2018-05-09 10:45:00,27.49,27.5,27.44,27.46,979188.0,24.4356,24.4445,24.3912,24.409,979188.0
2018-05-09 10:50:00,27.46,27.46,27.34,27.36,1668471.0,24.409,24.409,24.3023,24.3201,1668471.0
2018-05-09 10:55:00,27.35,27.41,27.33,27.37,1095480.0,24.3112,24.3645,24.2934,24.329,1095480.0
2018-05-09 11:00:00,27.37,27.38,27.35,27.37,811383.0,24.329,24.3378,24.3112,24.329,811383.0
2018-05-09 11:05:00,27.37,27.43,27.36,27.38,758052.0,24.329,24.3823,24.3201,24.3378,758052.0
2018-05-09 11:10:00,27.38,27.45,27.34,27.44,861657.0,24.3378,24.4001,24.3023,24.3912,861657.0
2018-05-09 11:15:00,27.44,27.48,27.43,27.47,805008.0,24.3912,24.4267,24.3823,24.4178,805008.0
2018-05-09 11:20:00,27.47,27.58,27.47,27.54,1082631.0,24.4178,24.5156,24.4178,24.4801,1082631.0
2018-05-09 11:25:00,27.54,27.55,27.51,27.54,580011.0,24.4801,24.489,24.4534,24.4801,580011.0
2018-05-09 11:30:00,27.54,27.55,27.48,27.49,669882.0,24.4801,24.489,24.4267,24.4356,669882.0
2018-05-09 11:35:00,27.49,27.54,27.48,27.51,437220.0,24.4356,24.4801,24.4267,24.4534,437220.0
2018-05-09 11:40:00,27.51,27.55,27.51,27.53,552165.0,24.4534,24.489,24.4534,24.4712,552165.0
2018-05-09 11:45:00,27.53,27.53,27.46,27.49,696696.0,24.4712,24.4712,24.409,24.4356,696696.0
2018-05-09 11:50:00,27.49,27.49,27.44,27.46,536163.0,24.4356,24.4356,24.3912,24.409,536163.0
2018-05-09 11:55:00,27.46,27.46,27.4,27.43,784623.0,24.409,24.409,24.3556,24.3823,784623.0
2018-05-09 12:00:00,27.43,27.53,27.43,27.52,648078.0,24.3823,24.4712,24.3823,24.4623,648078.0
2018-05-09 12:05:00,27.52,27.55,27.51,27.53,677214.0,24.4623,24.489,24.4534,24.4712,677214.0
2018-05-09 12:10:00,27.54,27.57,27.51,27.52,516018.0,24.4801,24.5067,24.4534,24.4623,516018.0
2018-05-09 12:15:00,27.52,27.53,27.5,27.52,397017.0,24.4623,24.4712,24.4445,24.4623,397017.0
2018-05-09 12:20:00,27.52,27.55,27.51,27.51,392112.0,24.4623,24.489,24.4534,24.4534,392112.0
2018-05-09 12:25:00,27.51,27.57,27.51,27.55,450084.0,24.4534,24.5067,24.4534,24.489,450084.0
2018-05-09 12:30:00,27.55,27.56,27.51,27.51,372003.0,24.489,24.4978,24.4534,24.4534,372003.0
2018-05-09 12:35:00,27.52,27.52,27.47,27.5,729330.0,24.4623,24.4623,24.4178,24.4445,729330.0
2018-05-09 12:40:00,27.5,27.57,27.48,27.57,750936.0,24.4445,24.5067,24.4267,24.5067,750936.0
2018-05-09 12:45:00,27.57,27.66,27.57,27.63,1757460.0,24.5067,24.5867,24.5067,24.5601,1757460.0
2018-05-09 12:50:00,27.63,27.64,27.62,27.63,635964.0,24.5601,24.569,24.5512,24.5601,635964.0
2018-05-09 12:55:00,27.63,27.64,27.61,27.63,722004.0,24.5601,24.569,24.5423,24.5601,722004.0
2018-05-09 13:00:00,27.63,27.68,27.63,27.67,871068.0,24.5601,24.6045,24.5601,24.5956,871068.0
2018-05-09 13:05:00,27.67,27.68,27.62,27.64,702672.0,24.5956,24.6045,24.5512,24.569,702672.0
2018-05-09 13:10:00,27.64,27.65,27.61,27.64,510264.0,24.569,24.5778,24.5423,24.569,510264.0
2018-05-09 13:15:00,27.64,27.64,27.59,27.63,696348.0,24.569,24.569,24.5245,24.5601,696348.0
2018-05-09 13:20:00,27.63,27.66,27.62,27.65,692562.0,24.5601,24.5867,24.5512,24.5778,692562.0
2018-05-09 13:25:00,27.65,27.75,27.63,27.71,766665.0,24.5778,24.6667,24.5601,24.6312,766665.0
2018-05-09 13:30:00,27.71,27.72,27.69,27.69,571587.0,24.6312,24.6401,24.6134,24.6134,571587.0
2018-05-09 13:35:00,27.69,27.79,27.69,27.79,989622.0,24.6134,24.7023,24.6134,24.7023,989622.0
2018-05-09 13:40:00,27.78,27.8,27.74,27.78,977487.0,24.6934,24.7112,24.6578,24.6934,977487.0
2018-05-09 13:45:00,27.78,27.79,27.74,27.78,717543.0,24.6934,24.7023,24.6578,24.6934,717543.0
2018-05-09 13:50:00,27.78,27.79,27.76,27.78,527916.0,24.6934,24.7023,24.6756,24.6934,527916.0
2018-05-09 13:55:00,27.78,27.8,27.75,27.78,674100.0,24.6934,24.7112,24.6667,24.6934,674100.0
2018-05-09 14:00:00,27.78,27.87,27.78,27.87,828378.0,24.6934,24.7734,24.6934,24.7734,828378.0
2018-05-09 14:05:00,27.87,27.87,27.83,27.83,720414.0,24.7734,24.7734,24.7378,24.7378,720414.0
2018-05-09 14:10:00,27.84,27.85,27.81,27.83,566988.0,24.7467,24.7556,24.7201,24.7378,566988.0
2018-05-09 14:15:00,27.83,27.87,27.82,27.83,805476.0,24.7378,24.7734,24.729,24.7378,805476.0
2018-05-09 14:20:00,27.82,27.83,27.75,27.78,635610.0,24.729,24.7378,24.6667,24.6934,635610.0
2018-05-09 14:25:00,27.78,27.78,27.68,27.71,724887.0,24.6934,24.6934,24.6045,24.6312,724887.0
2018-05-09 14:30:00,27.71,27.74,27.7,27.72,682173.0,24.6312,24.6578,24.6223,24.6401,682173.0
2018-05-09 14:35:00,27.72,27.73,27.69,27.69,400278.0,24.6401,24.649,24.6134,24.6134,400278.0
2018-05-09 14:40:00,27.69,27.73,27.69,27.72,424500.0,24.6134,24.649,24.6134,24.6401,424500.0
2018-05-09 14:45:00,27.72,27.73,27.71,27.72,332820.0,24.6401,24.649,24.6312,24.6401,332820.0
2018-05-09 14:50:00,27.72,27.72,27.7,27.7,445851.0,24.6401,24.6401,24.6223,24.6223,445851.0
2018-05-09 14:55:00,27.7,27.73,27.7,27.72,375162.0,24.6223,24.649,24.6223,24.6401,375162.0
2018-05-09 15:00:00,27.71,27.74,27.71,27.73,316779.0,24.6312,24.6578,24.6312,24.649,316779.0
2018-05-09 15:05:00,27.73,27.76,27.73,27.74,544524.0,24.649,24.6756,24.649,24.6578,544524.0
2018-05-09 15:10:00,27.74,27.74,27.71,27.72,424716.0,24.6578,24.6578,24.6312,24.6401,424716.0
2018-05-09 15:15:00,27.71,27.72,27.69,27.7,698850.0,24.6312,24.6401,24.6134,24.6223,698850.0
2018-05-09 15:20:00,27.7,27.71,27.67,27.68,390855.0,24.6223,24.6312,24.5956,24.6045,390855.0
2018-05-09 15:25:00,27.68,27.69,27.67,27.68,591594.0,24.6045,24.6134,24.5956,24.6045,591594.0
2018-05-09 15:30:00,27.68,27.68,27.63,27.64,914574.0,24.6045,24.6045,24.5601,24.569,914574.0
2018-05-09 15:35:00,27.64,27.65,27.61,27.63,714750.0,24.569,24.5778,24.5423,24.5601,714750.0
2018-05-09 15:40:00,27.62,27.64,27.62,27.63,567039.0,24.5512,24.569,24.5512,24.5601,567039.0
2018-05-09 15:45:00,27.63,27.65,27.6,27.61,1145880.0,24.5601,24.5778,24.5334,24.5423,1145880.0
2018-05-09 15:50:00,27.61,27.66,27.61,27.66,960084.0,24.5423,24.5867,24.5423,24.5867,960084.0
2018-05-09 15:55:00,27.66,27.7,27.62,27.68,2646498.0,24.5867,24.6223,24.5512,24.6045,2646498.0
2018-05-10 09:30:00,27.55,27.58,27.42,27.42,1806138.0,24.643,24.6698,24.5267,24.5267,1806138.0
2018-05-10 09:35:00,27.42,27.46,27.34,27.41,1038324.0,24.5267,24.5625,24.4551,24.5177,1038324.0
2018-05-10 09:40:00,27.41,27.53,27.4,27.49,1075443.0,24.5177,24.6251,24.5088,24.5893,1075443.0
2018-05-10 09:45:00,27.49,27.53,27.48,27.49,604821.0,24.5893,24.6251,24.5803,24.5893,604821.0
2018-05-10 09:50:00,27.5,27.52,27.45,27.5,1646751.0,24.5982,24.6161,24.5535,24.5982,1646751.0
2018-05-10 09:55:00,27.5,27.55,27.5,27.54,831669.0,24.5982,24.643,24.5982,24.634,831669.0
2018-05-10 10:00:00,27.54,27.61,27.49,27.5,916965.0,24.634,24.6966,24.5893,24.5982,916965.0
2018-05-10 10:05:00,27.5,27.58,27.5,27.57,562644.0,24.5982,24.6698,24.5982,24.6608,562644.0
2018-05-10 10:10:00,27.57,27.63,27.55,27.59,720381.0,24.6608,24.7145,24.643,24.6787,720381.0
2018-05-10 10:15:00,27.59,27.63,27.56,27.62,790185.0,24.6787,24.7145,24.6519,24.7056,790185.0
2018-05-10 10:20:00,27.62,27.69,27.62,27.66,1023303.0,24.7056,24.7682,24.7056,24.7413,1023303.0
2018-05-10 10:25:00,27.66,27.77,27.65,27.77,907689.0,24.7413,24.8397,24.7324,24.8397,907689.0
2018-05-10 10:30:00,27.76,27.83,27.76,27.78,940500.0,24.8308,24.8934,24.8308,24.8487,940500.0
2018-05-10 10:35:00,27.77,27.84,27.77,27.82,774150.0,24.8397,24.9024,24.8397,24.8845,774150.0
2018-05-10 10:40:00,27.82,27.89,27.81,27.87,1018152.0,24.8845,24.9471,24.8755,24.9292,1018152.0
2018-05-10 10:45:00,27.87,27.9,27.83,27.9,985680.0,24.9292,24.956,24.8934,24.956,985680.0
2018-05-10 10:50:00,27.9,27.92,27.88,27.9,829518.0,24.956,24.9739,24.9381,24.956,829518.0
2018-05-10 10:55:00,27.9,27.9,27.83,27.88,565605.0,24.956,24.956,24.8934,24.9381,565605.0
2018-05-10 11:00:00,27.87,27.87,27.84,27.85,318921.0,24.9292,24.9292,24.9024,24.9113,318921.0
2018-05-10 11:05:00,27.85,27.86,27.77,27.77,965079.0,24.9113,24.9202,24.8397,24.8397,965079.0
2018-05-10 11:10:00,27.77,27.8,27.75,27.75,382788.0,24.8397,24.8666,24.8219,24.8219,382788.0
2018-05-10 11:15:00,27.76,27.77,27.72,27.76,487317.0,24.8308,24.8397,24.795,24.8308,487317.0
2018-05-10 11:20:00,27.76,27.79,27.74,27.77,385452.0,24.8308,24.8576,24.8129,24.8397,385452.0
2018-05-10 11:25:00,27.77,27.81,27.76,27.79,235269.0,24.8397,24.8755,24.8308,24.8576,235269.0
2018-05-10 11:30:00,27.79,27.8,27.74,27.76,257805.0,24.8576,24.8666,24.8129,24.8308,257805.0
2018-05-10 11:35:00,27.76,27.79,27.76,27.78,171987.0,24.8308,24.8576,24.8308,24.8487,171987.0
2018-05-10 11:40:00,27.79,27.79,27.78,27.79,194190.0,24.8576,24.8576,24.8487,24.8576,194190.0
2018-05-10 11:45:00,27.78,27.83,27.78,27.83,260748.0,24.8487,24.8934,24.8487,24.8934,260748.0
2018-05-10 11:50:00,27.83,27.83,27.81,27.82,209625.0,24.8934,24.8934,24.8755,24.8845,209625.0
2018-05-10 11:55:00,27.82,27.82,27.8,27.81,217296.0,24.8845,24.8845,24.8666,24.8755,217296.0
2018-05-10 12:00:00,27.81,27.83,27.8,27.82,326643.0,24.8755,24.8934,24.8666,24.8845,326643.0
2018-05-10 12:05:00,27.82,27.83,27.8,27.83,255423.0,24.8845,24.8934,24.8666,24.8934,255423.0
2018-05-10 12:10:00,27.82,27.83,27.81,27.81,200862.0,24.8845,24.8934,24.8755,24.8755,200862.0
2018-05-10 12:15:00,27.81,27.83,27.81,27.82,141297.0,24.8755,24.8934,24.8755,24.8845,141297.0
2018-05-10 12:20:00,27.82,27.84,27.81,27.82,201711.0,24.8845,24.9024,24.8755,24.8845,201711.0
2018-05-10 12:25:00,27.82,27.84,27.79,27.82,665055.0,24.8845,24.9024,24.8576,24.8845,665055.0
2018-05-10 12:30:00,27.82,27.82,27.8,27.81,356529.0,24.8845,24.8845,24.8666,24.8755,356529.0
2018-05-10 12:35:00,27.8,27.81,27.77,27.78,453330.0,24.8666,24.8755,24.8397,24.8487,453330.0
2018-05-10 12:40:00,27.78,27.78,27.75,27.76,372153.0,24.8487,24.8487,24.8219,24.8308,372153.0
2018-05-10 12:45:00,27.76,27.77,27.72,27.72,237444.0,24.8308,24.8397,24.795,24.795,237444.0
2018-05-10 12:50:00,27.73,27.74,27.71,27.72,244218.0,24.804,24.8129,24.7861,24.795,244218.0
2018-05-10 12:55:00,27.72,27.72,27.68,27.69,346842.0,24.795,24.795,24.7592,24.7682,346842.0
2018-05-10 13:00:00,27.69,27.76,27.69,27.75,341913.0,24.7682,24.8308,24.7682,24.8219,341913.0
2018-05-10 13:05:00,27.75,27.75,27.73,27.74,195996.0,24.8219,24.8219,24.804,24.8129,195996.0
2018-05-10 13:10:00,27.74,27.75,27.73,27.73,181104.0,24.8129,24.8219,24.804,24.804,181104.0
2018-05-10 13:15:00,27.73,27.75,27.72,27.73,216231.0,24.804,24.8219,24.795,24.804,216231.0
2018-05-10 13:20:00,27.73,27.75,27.72,27.72,266760.0,24.804,24.8219,24.795,24.795,266760.0
2018-05-10 13:25:00,27.72,27.73,27.68,27.69,276771.0,24.795,24.804,24.7592,24.7682,276771.0
2018-05-10 13:30:00,27.69,27.7,27.68,27.69,216567.0,24.7682,24.7771,24.7592,24.7682,216567.0
2018-05-10 13:35:00,27.69,27.69,27.65,27.68,395562.0,24.7682,24.7682,24.7324,24.7592,395562.0
2018-05-10 13:40:00,27.68,27.68,27.64,27.65,247005.0,24.7592,24.7592,24.7235,24.7324,247005.0
2018-05-10 13:45:00,27.65,27.67,27.63,27.67,325644.0,24.7324,24.7503,24.7145,24.7503,325644.0
2018-05-10 13:50:00,27.67,27.68,27.66,27.66,165516.0,24.7503,24.7592,24.7413,24.7413,165516.0
2018-05-10 13:55:00,27.66,27.67,27.64,27.66,396978.0,24.7413,24.7503,24.7235,24.7413,396978.0
2018-05-10 14:00:00,27.66,27.67,27.63,27.65,253371.0,24.7413,24.7503,24.7145,24.7324,253371.0
2018-05-10 14:05:00,27.65,27.66,27.64,27.66,183999.0,24.7324,24.7413,24.7235,24.7413,183999.0
2018-05-10 14:10:00,27.66,27.69,27.66,27.69,218709.0,24.7413,24.7682,24.7413,24.7682,218709.0
2018-05-10 14:15:00,27.69,27.7,27.67,27.68,254007.0,24.7682,24.7771,24.7503,24.7592,254007.0
2018-05-10 14:20:00,27.69,27.69,27.67,27.68,130482.0,24.7682,24.7682,24.7503,24.7592,130482.0
2018-05-10 14:25:00,27.67,27.68,27.67,27.68,163914.0,24.7503,24.7592,24.7503,24.7592,163914.0
2018-05-10 14:30:00,27.68,27.69,27.66,27.67,228078.0,24.7592,24.7682,24.7413,24.7503,228078.0
2018-05-10 14:35:00,27.67,27.67,27.63,27.63,192972.0,24.7503,24.7503,24.7145,24.7145,192972.0
2018-05-10 14:40:00,27.63,27.66,27.62,27.66,212475.0,24.7145,24.7413,24.7056,24.7413,212475.0
2018-05-10 14:45:00,27.66,27.69,27.66,27.69,770628.0,24.7413,24.7682,24.7413,24.7682,770628.0
2018-05-10 14:50:00,27.69,27.7,27.67,27.68,311121.0,24.7682,24.7771,24.7503,24.7592,311121.0
2018-05-10 14:55:00,27.68,27.68,27.67,27.68,165645.0,24.7592,24.7592,24.7503,24.7592,165645.0
2018-05-10 15:00:00,27.68,27.69,27.63,27.63,682728.0,24.7592,24.7682,24.7145,24.7145,682728.0
2018-05-10 15:05:00,27.64,27.65,27.61,27.64,161658.0,24.7235,24.7324,24.6966,24.7235,161658.0
2018-05-10 15:10:00,27.64,27.64,27.62,27.63,230427.0,24.7235,24.7235,24.7056,24.7145,230427.0
2018-05-10 15:15:00,27.63,27.64,27.61,27.63,246054.0,24.7145,24.7235,24.6966,24.7145,246054.0
2018-05-10 15:20:00,27.63,27.63,27.6,27.61,349269.0,24.7145,24.7145,24.6877,24.6966,349269.0
2018-05-10 15:25:00,27.61,27.64,27.6,27.62,416799.0,24.6966,24.7235,24.6877,24.7056,416799.0
2018-05-10 15:30:00,27.62,27.62,27.58,27.59,316398.0,24.7056,24.7056,24.6698,24.6787,316398.0
2018-05-10 15:35:00,27.59,27.59,27.56,27.59,471207.0,24.6787,24.6787,24.6519,24.6787,471207.0
2018-05-10 15:40:00,27.59,27.61,27.58,27.6,267567.0,24.6787,24.6966,24.6698,24.6877,267567.0
2018-05-10 15:45:00,27.6,27.62,27.58,27.6,709485.0,24.6877,24.7056,24.6698,24.6877,709485.0
2018-05-10 15:50:00,27.6,27.63,27.58,27.58,860982.0,24.6877,24.7145,24.6698,24.6698,860982.0
2018-05-10 15:55:00,27.58,27.58,27.55,27.56,1882266.0,24.6698,24.6698,24.643,24.6519,1882266.0
2018-05-11 09:30:00,27.56,27.58,27.32,27.5,2269068.0,24.6519,24.6698,24.4372,24.5982,2269068.0
2018-05-11 09:35:00,27.5,27.6,27.48,27.56,806310.0,24.5982,24.6877,24.5803,24.6519,806310.0
2018-05-11 09:40:00,27.56,27.7,27.54,27.69,984381.0,24.6519,24.7771,24.634,24.7682,984381.0
2018-05-11 09:45:00,27.7,27.73,27.59,27.6,660942.0,24.7771,24.804,24.6787,24.6877,660942.0
2018-05-11 09:50:00,27.6,27.65,27.6,27.61,263505.0,24.6877,24.7324,24.6877,24.6966,263505.0
2018-05-11 09:55:00,27.61,27.69,27.61,27.65,818364.0,24.6966,24.7682,24.6966,24.7324,818364.0
2018-05-11 10:00:00,27.65,27.67,27.61,27.62,285330.0,24.7324,24.7503,24.6966,24.7056,285330.0
2018-05-11 10:05:00,27.63,27.64,27.59,27.64,343299.0,24.7145,24.7235,24.6787,24.7235,343299.0
2018-05-11 10:10:00,27.63,27.66,27.57,27.6,344388.0,24.7145,24.7413,24.6608,24.6877,344388.0
2018-05-11 10:15:00,27.59,27.63,27.58,27.6,241674.0,24.6787,24.7145,24.6698,24.6877,241674.0
2018-05-11 10:20:00,27.6,27.67,27.59,27.66,258309.0,24.6877,24.7503,24.6787,24.7413,258309.0
2018-05-11 10:25:00,27.65,27.69,27.63,27.64,366273.0,24.7324,24.7682,24.7145,24.7235,366273.0
2018-05-11 10:30:00,27.64,27.69,27.64,27.68,510735.0,24.7235,24.7682,24.7235,24.7592,510735.0
2018-05-11 10:35:00,27.68,27.68,27.66,27.66,349470.0,24.7592,24.7592,24.7413,24.7413,349470.0
2018-05-11 10:40:00,27.66,27.68,27.64,27.65,268764.0,24.7413,24.7592,24.7235,24.7324,268764.0
2018-05-11 10:45:00,27.65,27.69,27.65,27.67,319320.0,24.7324,24.7682,24.7324,24.7503,319320.0
2018-05-11 10:50:00,27.67,27.68,27.62,27.63,363726.0,24.7503,24.7592,24.7056,24.7145,363726.0
2018-05-11 10:55:00,27.63,27.64,27.62,27.63,233781.0,24.7145,24.7235,24.7056,24.7145,233781.0
2018-05-11 11:00:00,27.63,27.68,27.62,27.67,226788.0,24.7145,24.7592,24.7056,24.7503,226788.0
2018-05-11 11:05:00,27.67,27.67,27.64,27.64,262710.0,24.7503,24.7503,24.7235,24.7235,262710.0
2018-05-11 11:10:00,27.64,27.66,27.63,27.63,241656.0,24.7235,24.7413,24.7145,24.7145,241656.0
2018-05-11 11:15:00,27.63,27.66,27.62,27.65,138297.0,24.7145,24.7413,24.7056,24.7324,138297.0
2018-05-11 11:20:00,27.65,27.7,27.65,27.69,285258.0,24.7324,24.7771,24.7324,24.7682,285258.0
2018-05-11 11:25:00,27.69,27.72,27.69,27.71,231018.0,24.7682,24.795,24.7682,24.7861,231018.0
2018-05-11 11:30:00,27.71,27.73,27.69,27.72,237699.0,24.7861,24.804,24.7682,24.795,237699.0
2018-05-11 11:35:00,27.72,27.74,27.71,27.72,259155.0,24.795,24.8129,24.7861,24.795,259155.0
2018-05-11 11:40:00,27.72,27.75,27.72,27.72,304107.0,24.795,24.8219,24.795,24.795,304107.0
2018-05-11 11:45:00,27.72,27.72,27.68,27.7,381906.0,24.795,24.795,24.7592,24.7771,381906.0
2018-05-11 11:50:00,27.7,27.71,27.69,27.69,170370.0,24.7771,24.7861,24.7682,24.7682,170370.0
2018-05-11 11:55:00,27.69,27.73,27.69,27.71,253095.0,24.7682,24.804,24.7682,24.7861,253095.0
2018-05-11 12:00:00,27.71,27.72,27.68,27.69,420270.0,24.7861,24.795,24.7592,24.7682,420270.0
2018-05-11 12:05:00,27.69,27.69,27.67,27.68,445053.0,24.7682,24.7682,24.7503,24.7592,445053.0
2018-05-11 12:10:00,27.68,27.68,27.62,27.62,261294.0,24.7592,24.7592,24.7056,24.7056,261294.0
2018-05-11 12:15:00,27.62,27.64,27.61,27.63,268212.0,24.7056,24.7235,24.6966,24.7145,268212.0
2018-05-11 12:20:00,27.63,27.64,27.61,27.63,188442.0,24.7145,24.7235,24.6966,24.7145,188442.0
2018-05-11 12:25:00,27.63,27.64,27.6,27.6,238947.0,24.7145,24.7235,24.6877,24.6877,238947.0
2018-05-11 12:30:00,27.6,27.63,27.59,27.62,181224.0,24.6877,24.7145,24.6787,24.7056,181224.0
2018-05-11 12:35:00,27.63,27.64,27.61,27.62,221991.0,24.7145,24.7235,24.6966,24.7056,221991.0
2018-05-11 12:40:00,27.62,27.65,27.61,27.62,279813.0,24.7056,24.7324,24.6966,24.7056,279813.0
2018-05-11 12:45:00,27.62,27.68,27.62,27.67,247317.0,24.7056,24.7592,24.7056,24.7503,247317.0
2018-05-11 12:50:00,27.67,27.69,27.66,27.69,166086.0,24.7503,24.7682,24.7413,24.7682,166086.0
2018-05-11 12:55:00,27.69,27.7,27.67,27.67,412344.0,24.7682,24.7771,24.7503,24.7503,412344.0
2018-05-11 13:00:00,27.67,27.71,27.67,27.71,183618.0,24.7503,24.7861,24.7503,24.7861,183618.0
2018-05-11 13:05:00,27.71,27.72,27.69,27.7,246939.0,24.7861,24.795,24.7682,24.7771,246939.0
2018-05-11 13:10:00,27.7,27.72,27.69,27.7,122958.0,24.7771,24.795,24.7682,24.7771,122958.0
2018-05-11 13:15:00,27.7,27.72,27.7,27.7,165135.0,24.7771,24.795,24.7771,24.7771,165135.0
2018-05-11 13:20:00,27.71,27.74,27.7,27.71,241014.0,24.7861,24.8129,24.7771,24.7861,241014.0
2018-05-11 13:25:00,27.71,27.72,27.7,27.72,102243.0,24.7861,24.795,24.7771,24.795,102243.0
2018-05-11 13:30:00,27.72,27.72,27.7,27.72,97887.0,24.795,24.795,24.7771,24.795,97887.0
2018-05-11 13:35:00,27.72,27.72,27.68,27.69,152469.0,24.795,24.795,24.7592,24.7682,152469.0
2018-05-11 13:40:00,27.69,27.7,27.68,27.68,171318.0,24.7682,24.7771,24.7592,24.7592,171318.0
2018-05-11 13:45:00,27.68,27.69,27.67,27.68,198999.0,24.7592,24.7682,24.7503,24.7592,198999.0
2018-05-11 13:50:00,27.68,27.72,27.67,27.71,212850.0,24.7592,24.795,24.7503,24.7861,212850.0
2018-05-11 13:55:00,27.71,27.72,27.7,27.71,100257.0,24.7861,24.795,24.7771,24.7861,100257.0
2018-05-11 14:00:00,27.71,27.71,27.7,27.7,128454.0,24.7861,24.7861,24.7771,24.7771,128454.0
2018-05-11 14:05:00,27.71,27.71,27.7,27.7,197988.0,24.7861,24.7861,24.7771,24.7771,197988.0
2018-05-11 14:10:00,27.71,27.72,27.68,27.7,234789.0,24.7861,24.795,24.7592,24.7771,234789.0
2018-05-11 14:15:00,27.7,27.74,27.69,27.74,178545.0,24.7771,24.8129,24.7682,24.8129,178545.0
2018-05-11 14:20:00,27.74,27.78,27.73,27.77,384033.0,24.8129,24.8487,24.804,24.8397,384033.0
2018-05-11 14:25:00,27.77,27.79,27.76,27.79,248808.0,24.8397,24.8576,24.8308,24.8576,248808.0
2018-05-11 14:30:00,27.79,27.79,27.76,27.78,170802.0,24.8576,24.8576,24.8308,24.8487,170802.0
2018-05-11 14:35:00,27.77,27.8,27.77,27.8,173721.0,24.8397,24.8666,24.8397,24.8666,173721.0
2018-05-11 14:40:00,27.79,27.8,27.77,27.78,274527.0,24.8576,24.8666,24.8397,24.8487,274527.0
2018-05-11 14:45:00,27.77,27.79,27.75,27.79,308940.0,24.8397,24.8576,24.8219,24.8576,308940.0
2018-05-11 14:50:00,27.78,27.79,27.76,27.78,139293.0,24.8487,24.8576,24.8308,24.8487,139293.0
2018-05-11 14:55:00,27.78,27.82,27.77,27.81,356829.0,24.8487,24.8845,24.8397,24.8755,356829.0
2018-05-11 15:00:00,27.81,27.82,27.8,27.8,378396.0,24.8755,24.8845,24.8666,24.8666,378396.0
2018-05-11 15:05:00,27.8,27.84,27.8,27.82,294006.0,24.8666,24.9024,24.8666,24.8845,294006.0
2018-05-11 15:10:00,27.82,27.83,27.8,27.81,158295.0,24.8845,24.8934,24.8666,24.8755,158295.0
2018-05-11 15:15:00,27.81,27.82,27.79,27.81,205440.0,24.8755,24.8845,24.8576,24.8755,205440.0
2018-05-11 15:20:00,27.81,27.82,27.8,27.81,168111.0,24.8755,24.8845,24.8666,24.8755,168111.0
2018-05-11 15:25:00,27.81,27.83,27.81,27.82,172974.0,24.8755,24.8934,24.8755,24.8845,172974.0
2018-05-11 15:30:00,27.82,27.84,27.81,27.83,288603.0,24.8845,24.9024,24.8755,24.8934,288603.0
2018-05-11 15:35:00,27.83,27.84,27.82,27.82,336396.0,24.8934,24.9024,24.8845,24.8845,336396.0
2018-05-11 15:40:00,27.82,27.82,27.79,27.8,390189.0,24.8845,24.8845,24.8576,24.8666,390189.0
2018-05-11 15:45:00,27.8,27.8,27.78,27.78,362328.0,24.8666,24.8666,24.8487,24.8487,362328.0
2018-05-11 15:50:00,27.78,27.79,27.75,27.75,566595.0,24.8487,24.8576,24.8219,24.8219,566595.0
2018-05-11 15:55:00,27.75,27.81,27.75,27.79,1109094.0,24.8219,24.8755,24.8219,24.8576,1109094.0
2018-05-14 09:30:00,27.96,27.98,27.88,27.93,1002081.0,25.0097,25.0276,24.9381,24.9829,1002081.0
2018-05-14 09:35:00,27.93,28.12,27.9,28.12,1078737.0,24.9829,25.1528,24.956,25.1528,1078737.0
2018-05-14 09:40:00,28.12,28.13,28.05,28.07,553506.0,25.1528,25.1618,25.0902,25.1081,553506.0
2018-05-14 09:45:00,28.07,28.12,28.06,28.12,472845.0,25.1081,25.1528,25.0991,25.1528,472845.0
2018-05-14 09:50:00,28.12,28.16,28.1,28.1,691542.0,25.1528,25.1886,25.1349,25.1349,691542.0
2018-05-14 09:55:00,28.1,28.19,28.08,28.17,804528.0,25.1349,25.2154,25.117,25.1975,804528.0
2018-05-14 10:00:00,28.16,28.18,28.09,28.11,648537.0,25.1886,25.2065,25.126,25.1439,648537.0
2018-05-14 10:05:00,28.11,28.11,28.03,28.03,350460.0,25.1439,25.1439,25.0723,25.0723,350460.0
2018-05-14 10:10:00,28.03,28.04,27.97,28.01,557913.0,25.0723,25.0813,25.0186,25.0544,557913.0
2018-05-14 10:15:00,28.01,28.05,28.01,28.05,217371.0,25.0544,25.0902,25.0544,25.0902,217371.0
2018-05-14 10:20:00,28.05,28.07,28.03,28.04,206673.0,25.0902,25.1081,25.0723,25.0813,206673.0
2018-05-14 10:25:00,28.04,28.08,28.03,28.07,247854.0,25.0813,25.117,25.0723,25.1081,247854.0
2018-05-14 10:30:00,28.07,28.08,28.03,28.06,231102.0,25.1081,25.117,25.0723,25.0991,231102.0
2018-05-14 10:35:00,28.06,28.09,28.06,28.06,212874.0,25.0991,25.126,25.0991,25.0991,212874.0
2018-05-14 10:40:00,28.06,28.07,28.03,28.05,153597.0,25.0991,25.1081,25.0723,25.0902,153597.0
2018-05-14 10:45:00,28.05,28.06,28.03,28.05,222444.0,25.0902,25.0991,25.0723,25.0902,222444.0
2018-05-14 10:50:00,28.05,28.08,28.02,28.02,334665.0,25.0902,25.117,25.0634,25.0634,334665.0
2018-05-14 10:55:00,28.02,28.06,28.02,28.02,199071.0,25.0634,25.0991,25.0634,25.0634,199071.0
2018-05-14 11:00:00,28.02,28.05,28.0,28.02,218034.0,25.0634,25.0902,25.0455,25.0634,218034.0
2018-05-14 11:05:00,28.03,28.06,28.02,28.05,230775.0,25.0723,25.0991,25.0634,25.0902,230775.0
2018-05-14 11:10:00,28.05,28.08,28.04,28.08,270552.0,25.0902,25.117,25.0813,25.117,270552.0
2018-05-14 11:15:00,28.08,28.11,28.04,28.1,206943.0,25.117,25.1439,25.0813,25.1349,206943.0
2018-05-14 11:20:00,28.1,28.11,28.06,28.06,177858.0,25.1349,25.1439,25.0991,25.0991,177858.0
2018-05-14 11:25:00,28.07,28.07,28.04,28.05,474732.0,25.1081,25.1081,25.0813,25.0902,474732.0
2018-05-14 11:30:00,28.05,28.07,28.05,28.06,165663.0,25.0902,25.1081,25.0902,25.0991,165663.0
2018-05-14 11:35:00,28.06,28.07,28.04,28.05,131370.0,25.0991,25.1081,25.0813,25.0902,131370.0
2018-05-14 11:40:00,28.05,28.1,28.03,28.09,367575.0,25.0902,25.1349,25.0723,25.126,367575.0
2018-05-14 11:45:00,28.09,28.12,28.07,28.12,190800.0,25.126,25.1528,25.1081,25.1528,190800.0
2018-05-14 11:50:00,28.12,28.13,28.1,28.13,192153.0,25.1528,25.1618,25.1349,25.1618,192153.0
2018-05-14 11:55:00,28.13,28.13,28.1,28.12,164937.0,25.1618,25.1618,25.1349,25.1528,164937.0
2018-05-14 12:00:00,28.13,28.16,28.09,28.11,246594.0,25.1618,25.1886,25.126,25.1439,246594.0
2018-05-14 12:05:00,28.11,28.13,28.1,28.11,143148.0,25.1439,25.1618,25.1349,25.1439,143148.0
2018-05-14 12:10:00,28.12,28.13,28.11,28.12,131166.0,25.1528,25.1618,25.1439,25.1528,131166.0
2018-05-14 12:15:00,28.12,28.13,28.11,28.11,114510.0,25.1528,25.1618,25.1439,25.1439,114510.0
2018-05-14 12:20:00,28.12,28.13,28.1,28.12,130527.0,25.1528,25.1618,25.1349,25.1528,130527.0
2018-05-14 12:25:00,28.13,28.13,28.1,28.1,122730.0,25.1618,25.1618,25.1349,25.1349,122730.0
2018-05-14 12:30:00,28.1,28.12,28.1,28.11,80181.0,25.1349,25.1528,25.1349,25.1439,80181.0
2018-05-14 12:35:00,28.11,28.11,28.09,28.11,114822.0,25.1439,25.1439,25.126,25.1439,114822.0
2018-05-14 12:40:00,28.11,28.12,28.09,28.1,216057.0,25.1439,25.1528,25.126,25.1349,216057.0
2018-05-14 12:45:00,28.11,28.12,28.1,28.11,64431.0,25.1439,25.1528,25.1349,25.1439,64431.0
2018-05-14 12:50:00,28.11,28.13,28.11,28.11,139578.0,25.1439,25.1618,25.1439,25.1439,139578.0
2018-05-14 12:55:00,28.11,28.11,28.09,28.09,103398.0,25.1439,25.1439,25.126,25.126,103398.0
2018-05-14 13:00:00,28.09,28.12,28.09,28.1,147222.0,25.126,25.1528,25.126,25.1349,147222.0
2018-05-14 13:05:00,28.1,28.13,28.1,28.13,126975.0,25.1349,25.1618,25.1349,25.1618,126975.0
2018-05-14 13:10:00,28.13,28.15,28.13,28.14,165603.0,25.1618,25.1796,25.1618,25.1707,165603.0
2018-05-14 13:15:00,28.14,28.16,28.13,28.13,480780.0,25.1707,25.1886,25.1618,25.1618,480780.0
2018-05-14 13:20:00,28.13,28.15,28.13,28.15,128658.0,25.1618,25.1796,25.1618,25.1796,128658.0
2018-05-14 13:25:00,28.14,28.15,28.13,28.14,113790.0,25.1707,25.1796,25.1618,25.1707,113790.0
2018-05-14 13:30:00,28.14,28.17,28.12,28.17,297354.0,25.1707,25.1975,25.1528,25.1975,297354.0
2018-05-14 13:35:00,28.17,28.18,28.16,28.18,189522.0,25.1975,25.2065,25.1886,25.2065,189522.0
2018-05-14 13:40:00,28.18,28.21,28.18,28.21,180774.0,25.2065,25.2333,25.2065,25.2333,180774.0
2018-05-14 13:45:00,28.21,28.23,28.2,28.22,284103.0,25.2333,25.2512,25.2244,25.2423,284103.0
2018-05-14 13:50:00,28.22,28.23,28.2,28.2,141117.0,25.2423,25.2512,25.2244,25.2244,141117.0
2018-05-14 13:55:00,28.2,28.21,28.19,28.19,107178.0,25.2244,25.2333,25.2154,25.2154,107178.0
2018-05-14 14:00:00,28.19,28.2,28.17,28.17,131472.0,25.2154,25.2244,25.1975,25.1975,131472.0
2018-05-14 14:05:00,28.17,28.18,28.14,28.15,140157.0,25.1975,25.2065,25.1707,25.1796,140157.0
2018-05-14 14:10:00,28.15,28.17,28.14,28.17,167304.0,25.1796,25.1975,25.1707,25.1975,167304.0
2018-05-14 14:15:00,28.16,28.19,28.16,28.18,308676.0,25.1886,25.2154,25.1886,25.2065,308676.0
2018-05-14 14:20:00,28.18,28.2,28.18,28.2,257667.0,25.2065,25.2244,25.2065,25.2244,257667.0
2018-05-14 14:25:00,28.2,28.22,28.2,28.21,232572.0,25.2244,25.2423,25.2244,25.2333,232572.0
2018-05-14 14:30:00,28.21,28.24,28.2,28.23,285516.0,25.2333,25.2601,25.2244,25.2512,285516.0
2018-05-14 14:35:00,28.22,28.27,28.22,28.26,251466.0,25.2423,25.287,25.2423,25.278,251466.0
2018-05-14 14:40:00,28.26,28.26,28.22,28.23,296607.0,25.278,25.278,25.2423,25.2512,296607.0
2018-05-14 14:45:00,28.23,28.23,28.21,28.22,226818.0,25.2512,25.2512,25.2333,25.2423,226818.0
2018-05-14 14:50:00,28.22,28.25,28.2,28.24,195513.0,25.2423,25.2691,25.2244,25.2601,195513.0
2018-05-14 14:55:00,28.24,28.26,28.23,28.24,226479.0,25.2601,25.278,25.2512,25.2601,226479.0
2018-05-14 15:00:00,28.24,28.24,28.21,28.23,166248.0,25.2601,25.2601,25.2333,25.2512,166248.0
2018-05-14 15:05:00,28.23,28.23,28.2,28.22,165714.0,25.2512,25.2512,25.2244,25.2423,165714.0
2018-05-14 15:10:00,28.22,28.23,28.21,28.22,174672.0,25.2423,25.2512,25.2333,25.2423,174672.0
2018-05-14 15:15:00,28.22,28.22,28.15,28.17,247092.0,25.2423,25.2423,25.1796,25.1975,247092.0
2018-05-14 15:20:00,28.17,28.19,28.17,28.17,177606.0,25.1975,25.2154,25.1975,25.1975,177606.0
2018-05-14 15:25:00,28.17,28.19,28.16,28.17,171006.0,25.1975,25.2154,25.1886,25.1975,171006.0
2018-05-14 15:30:00,28.17,28.18,28.14,28.14,261762.0,25.1975,25.2065,25.1707,25.1707,261762.0
2018-05-14 15:35:00,28.15,28.16,28.13,28.14,292056.0,25.1796,25.1886,25.1618,25.1707,292056.0
2018-05-14 15:40:00,28.14,28.16,28.13,28.14,339561.0,25.1707,25.1886,25.1618,25.1707,339561.0
2018-05-14 15:45:00,28.14,28.14,28.1,28.1,458667.0,25.1707,25.1707,25.1349,25.1349,458667.0
2018-05-14 15:50:00,28.1,28.14,28.1,28.12,469098.0,25.1349,25.1707,25.1349,25.1528,469098.0
2018-05-14 15:55:00,28.12,28.15,28.11,28.14,1058727.0,25.1528,25.1796,25.1439,25.1707,1058727.0
2018-05-15 09:30:00,28.02,28.08,27.93,27.96,934548.0,25.0634,25.117,24.9829,25.0097,934548.0
2018-05-15 09:35:00,27.96,28.12,27.96,28.09,352029.0,25.0097,25.1528,25.0097,25.126,352029.0
2018-05-15 09:40:00,28.08,28.17,28.07,28.15,328395.0,25.117,25.1975,25.1081,25.1796,328395.0
2018-05-15 09:45:00,28.14,28.21,28.13,28.21,383457.0,25.1707,25.2333,25.1618,25.2333,383457.0
2018-05-15 09:50:00,28.2,28.26,28.19,28.19,398061.0,25.2244,25.278,25.2154,25.2154,398061.0
2018-05-15 09:55:00,28.19,28.26,28.17,28.25,404916.0,25.2154,25.278,25.1975,25.2691,404916.0
2018-05-15 10:00:00,28.25,28.28,28.19,28.19,406539.0,25.2691,25.2959,25.2154,25.2154,406539.0
2018-05-15 10:05:00,28.18,28.22,28.17,28.19,370182.0,25.2065,25.2423,25.1975,25.2154,370182.0
2018-05-15 10:10:00,28.19,28.22,28.18,28.2,317187.0,25.2154,25.2423,25.2065,25.2244,317187.0
2018-05-15 10:15:00,28.2,28.2,28.09,28.1,355224.0,25.2244,25.2244,25.126,25.1349,355224.0
2018-05-15 10:20:00,28.1,28.13,28.07,28.13,329025.0,25.1349,25.1618,25.1081,25.1618,329025.0
2018-05-15 10:25:00,28.12,28.13,28.1,28.11,246858.0,25.1528,25.1618,25.1349,25.1439,246858.0
2018-05-15 10:30:00,28.11,28.2,28.1,28.2,242061.0,25.1439,25.2244,25.1349,25.2244,242061.0
2018-05-15 10:35:00,28.2,28.26,28.19,28.23,367944.0,25.2244,25.278,25.2154,25.2512,367944.0
2018-05-15 10:40:00,28.23,28.24,28.2,28.21,360654.0,25.2512,25.2601,25.2244,25.2333,360654.0
2018-05-15 10:45:00,28.21,28.22,28.2,28.22,236832.0,25.2333,25.2423,25.2244,25.2423,236832.0
2018-05-15 10:50:00,28.22,28.26,28.22,28.24,265632.0,25.2423,25.278,25.2423,25.2601,265632.0
2018-05-15 10:55:00,28.24,28.25,28.21,28.23,353304.0,25.2601,25.2691,25.2333,25.2512,353304.0
2018-05-15 11:00:00,28.24,28.28,28.23,28.23,341250.0,25.2601,25.2959,25.2512,25.2512,341250.0
2018-05-15 11:05:00,28.23,28.26,28.21,28.26,297837.0,25.2512,25.278,25.2333,25.278,297837.0
2018-05-15 11:10:00,28.26,28.26,28.22,28.22,338091.0,25.278,25.278,25.2423,25.2423,338091.0
2018-05-15 11:15:00,28.22,28.26,28.22,28.26,250185.0,25.2423,25.278,25.2423,25.278,250185.0
2018-05-15 11:20:00,28.26,28.26,28.23,28.23,160545.0,25.278,25.278,25.2512,25.2512,160545.0
2018-05-15 11:25:00,28.23,28.23,28.18,28.19,190761.0,25.2512,25.2512,25.2065,25.2154,190761.0
2018-05-15 11:30:00,28.19,28.25,28.19,28.23,247791.0,25.2154,25.2691,25.2154,25.2512,247791.0
2018-05-15 11:35:00,28.23,28.25,28.21,28.22,184128.0,25.2512,25.2691,25.2333,25.2423,184128.0
2018-05-15 11:40:00,28.22,28.23,28.21,28.22,142023.0,25.2423,25.2512,25.2333,25.2423,142023.0
2018-05-15 11:45:00,28.22,28.25,28.22,28.24,124926.0,25.2423,25.2691,25.2423,25.2601,124926.0
2018-05-15 11:50:00,28.24,28.25,28.21,28.22,224037.0,25.2601,25.2691,25.2333,25.2423,224037.0
2018-05-15 11:55:00,28.21,28.22,28.17,28.17,216879.0,25.2333,25.2423,25.1975,25.1975,216879.0
2018-05-15 12:00:00,28.17,28.19,28.15,28.16,171585.0,25.1975,25.2154,25.1796,25.1886,171585.0
2018-05-15 12:05:00,28.16,28.17,28.15,28.16,93798.0,25.1886,25.1975,25.1796,25.1886,93798.0
2018-05-15 12:10:00,28.16,28.16,28.13,28.16,159792.0,25.1886,25.1886,25.1618,25.1886,159792.0
2018-05-15 12:15:00,28.15,28.2,28.15,28.2,226350.0,25.1796,25.2244,25.1796,25.2244,226350.0
2018-05-15 12:20:00,28.19,28.22,28.18,28.2,176772.0,25.2154,25.2423,25.2065,25.2244,176772.0
2018-05-15 12:25:00,28.21,28.21,28.19,28.21,116925.0,25.2333,25.2333,25.2154,25.2333,116925.0
2018-05-15 12:30:00,28.21,28.24,28.2,28.22,292476.0,25.2333,25.2601,25.2244,25.2423,292476.0
2018-05-15 12:35:00,28.22,28.26,28.21,28.25,149316.0,25.2423,25.278,25.2333,25.2691,149316.0
2018-05-15 12:40:00,28.25,28.26,28.24,28.24,129357.0,25.2691,25.278,25.2601,25.2601,129357.0
2018-05-15 12:45:00,28.25,28.29,28.25,28.28,272256.0,25.2691,25.3049,25.2691,25.2959,272256.0
2018-05-15 12:50:00,28.28,28.29,28.26,28.26,162306.0,25.2959,25.3049,25.278,25.278,162306.0
2018-05-15 12:55:00,28.26,28.29,28.25,28.25,235464.0,25.278,25.3049,25.2691,25.2691,235464.0
2018-05-15 13:00:00,28.24,28.26,28.22,28.23,141444.0,25.2601,25.278,25.2423,25.2512,141444.0
2018-05-15 13:05:00,28.23,28.23,28.19,28.2,97509.0,25.2512,25.2512,25.2154,25.2244,97509.0
2018-05-15 13:10:00,28.2,28.2,28.16,28.17,149955.0,25.2244,25.2244,25.1886,25.1975,149955.0
2018-05-15 13:15:00,28.17,28.17,28.13,28.15,130221.0,25.1975,25.1975,25.1618,25.1796,130221.0
2018-05-15 13:20:00,28.15,28.17,28.12,28.13,139128.0,25.1796,25.1975,25.1528,25.1618,139128.0
2018-05-15 13:25:00,28.13,28.14,28.11,28.12,148779.0,25.1618,25.1707,25.1439,25.1528,148779.0
2018-05-15 13:30:00,28.12,28.15,28.12,28.15,130329.0,25.1528,25.1796,25.1528,25.1796,130329.0
2018-05-15 13:35:00,28.16,28.17,28.15,28.16,159102.0,25.1886,25.1975,25.1796,25.1886,159102.0
2018-05-15 13:40:00,28.16,28.18,28.15,28.17,173427.0,25.1886,25.2065,25.1796,25.1975,173427.0
2018-05-15 13:45:00,28.17,28.18,28.14,28.14,128916.0,25.1975,25.2065,25.1707,25.1707,128916.0
2018-05-15 13:50:00,28.14,28.15,28.11,28.12,163293.0,25.1707,25.1796,25.1439,25.1528,163293.0
2018-05-15 13:55:00,28.12,28.12,28.07,28.08,228717.0,25.1528,25.1528,25.1081,25.117,228717.0
2018-05-15 14:00:00,28.08,28.11,28.07,28.11,129846.0,25.117,25.1439,25.1081,25.1439,129846.0
2018-05-15 14:05:00,28.11,28.13,28.08,28.09,279642.0,25.1439,25.1618,25.117,25.126,279642.0
2018-05-15 14:10:00,28.09,28.1,28.08,28.1,172851.0,25.126,25.1349,25.117,25.1349,172851.0
2018-05-15 14:15:00,28.1,28.11,28.08,28.1,112395.0,25.1349,25.1439,25.117,25.1349,112395.0
2018-05-15 14:20:00,28.1,28.1,28.06,28.06,165531.0,25.1349,25.1349,25.0991,25.0991,165531.0
2018-05-15 14:25:00,28.07,28.11,28.03,28.1,431454.0,25.1081,25.1439,25.0723,25.1349,431454.0
2018-05-15 14:30:00,28.1,28.14,28.1,28.13,227229.0,25.1349,25.1707,25.1349,25.1618,227229.0
2018-05-15 14:35:00,28.13,28.16,28.11,28.12,186141.0,25.1618,25.1886,25.1439,25.1528,186141.0
2018-05-15 14:40:00,28.12,28.12,28.1,28.11,137733.0,25.1528,25.1528,25.1349,25.1439,137733.0
2018-05-15 14:45:00,28.11,28.11,28.07,28.09,171708.0,25.1439,25.1439,25.1081,25.126,171708.0
2018-05-15 14:50:00,28.08,28.1,28.08,28.09,122463.0,25.117,25.1349,25.117,25.126,122463.0
2018-05-15 14:55:00,28.1,28.1,28.06,28.08,233247.0,25.1349,25.1349,25.0991,25.117,233247.0
2018-05-15 15:00:00,28.08,28.1,28.07,28.1,164856.0,25.117,25.1349,25.1081,25.1349,164856.0
2018-05-15 15:05:00,28.1,28.13,28.08,28.11,135189.0,25.1349,25.1618,25.117,25.1439,135189.0
2018-05-15 15:10:00,28.11,28.11,28.08,28.09,332703.0,25.1439,25.1439,25.117,25.126,332703.0
2018-05-15 15:15:00,28.09,28.11,28.09,28.1,192642.0,25.126,25.1439,25.126,25.1349,192642.0
2018-05-15 15:20:00,28.1,28.13,28.1,28.1,232524.0,25.1349,25.1618,25.1349,25.1349,232524.0
2018-05-15 15:25:00,28.1,28.12,28.08,28.08,265080.0,25.1349,25.1528,25.117,25.117,265080.0
2018-05-15 15:30:00,28.08,28.1,28.06,28.1,337977.0,25.117,25.1349,25.0991,25.1349,337977.0
2018-05-15 15:35:00,28.1,28.11,28.1,28.1,229248.0,25.1349,25.1439,25.1349,25.1349,229248.0
2018-05-15 15:40:00,28.1,28.1,28.08,28.09,172590.0,25.1349,25.1349,25.117,25.126,172590.0
2018-05-15 15:45:00,28.09,28.1,28.08,28.09,302052.0,25.126,25.1349,25.117,25.126,302052.0
2018-05-15 15:50:00,28.09,28.13,28.09,28.12,355356.0,25.126,25.1618,25.126,25.1528,355356.0
2018-05-15 15:55:00,28.12,28.18,28.11,28.17,1024746.0,25.1528,25.2065,25.1439,25.1975,1024746.0
2018-05-16 09:30:00,28.29,28.41,28.25,28.41,876516.0,25.3049,25.4122,25.2691,25.4122,876516.0
2018-05-16 09:35:00,28.4,28.53,28.4,28.48,857034.0,25.4033,25.5195,25.4033,25.4748,857034.0
2018-05-16 09:40:00,28.48,28.53,28.48,28.5,594231.0,25.4748,25.5195,25.4748,25.4927,594231.0
2018-05-16 09:45:00,28.5,28.51,28.42,28.43,436002.0,25.4927,25.5017,25.4212,25.4301,436002.0
2018-05-16 09:50:00,28.43,28.47,28.43,28.44,388410.0,25.4301,25.4659,25.4301,25.439,388410.0
2018-05-16 09:55:00,28.45,28.47,28.43,28.44,347811.0,25.448,25.4659,25.4301,25.439,347811.0
2018-05-16 10:00:00,28.44,28.47,28.4,28.41,328614.0,25.439,25.4659,25.4033,25.4122,328614.0
2018-05-16 10:05:00,28.41,28.45,28.4,28.41,348759.0,25.4122,25.448,25.4033,25.4122,348759.0
2018-05-16 10:10:00,28.41,28.45,28.36,28.44,495483.0,25.4122,25.448,25.3675,25.439,495483.0
2018-05-16 10:15:00,28.45,28.45,28.42,28.44,248931.0,25.448,25.448,25.4212,25.439,248931.0
2018-05-16 10:20:00,28.44,28.55,28.43,28.54,586314.0,25.439,25.5374,25.4301,25.5285,586314.0
2018-05-16 10:25:00,28.54,28.61,28.54,28.57,727419.0,25.5285,25.5911,25.5285,25.5553,727419.0
2018-05-16 10:30:00,28.57,28.59,28.54,28.58,498708.0,25.5553,25.5732,25.5285,25.5643,498708.0
2018-05-16 10:35:00,28.57,28.63,28.57,28.58,513729.0,25.5553,25.609,25.5553,25.5643,513729.0
2018-05-16 10:40:00,28.58,28.6,28.53,28.6,360489.0,25.5643,25.5822,25.5195,25.5822,360489.0
2018-05-16 10:45:00,28.59,28.63,28.57,28.62,400812.0,25.5732,25.609,25.5553,25.6001,400812.0
2018-05-16 10:50:00,28.62,28.64,28.6,28.6,514842.0,25.6001,25.6179,25.5822,25.5822,514842.0
2018-05-16 10:55:00,28.61,28.61,28.54,28.55,360318.0,25.5911,25.5911,25.5285,25.5374,360318.0
2018-05-16 11:00:00,28.55,28.56,28.5,28.56,420837.0,25.5374,25.5464,25.4927,25.5464,420837.0
2018-05-16 11:05:00,28.55,28.56,28.51,28.51,276942.0,25.5374,25.5464,25.5017,25.5017,276942.0
2018-05-16 11:10:00,28.52,28.52,28.49,28.49,305457.0,25.5106,25.5106,25.4838,25.4838,305457.0
2018-05-16 11:15:00,28.49,28.52,28.46,28.52,367701.0,25.4838,25.5106,25.4569,25.5106,367701.0
2018-05-16 11:20:00,28.52,28.52,28.49,28.49,289371.0,25.5106,25.5106,25.4838,25.4838,289371.0
2018-05-16 11:25:00,28.49,28.49,28.44,28.49,356550.0,25.4838,25.4838,25.439,25.4838,356550.0
2018-05-16 11:30:00,28.49,28.49,28.47,28.49,195630.0,25.4838,25.4838,25.4659,25.4838,195630.0
2018-05-16 11:35:00,28.49,28.51,28.48,28.5,196827.0,25.4838,25.5017,25.4748,25.4927,196827.0
2018-05-16 11:40:00,28.5,28.52,28.5,28.51,213999.0,25.4927,25.5106,25.4927,25.5017,213999.0
2018-05-16 11:45:00,28.51,28.52,28.49,28.51,256977.0,25.5017,25.5106,25.4838,25.5017,256977.0
2018-05-16 11:50:00,28.51,28.53,28.51,28.53,242049.0,25.5017,25.5195,25.5017,25.5195,242049.0
2018-05-16 11:55:00,28.53,28.54,28.52,28.52,215160.0,25.5195,25.5285,25.5106,25.5106,215160.0
2018-05-16 12:00:00,28.52,28.53,28.52,28.53,171462.0,25.5106,25.5195,25.5106,25.5195,171462.0
2018-05-16 12:05:00,28.53,28.56,28.53,28.55,429294.0,25.5195,25.5464,25.5195,25.5374,429294.0
2018-05-16 12:10:00,28.55,28.55,28.49,28.5,455934.0,25.5374,25.5374,25.4838,25.4927,455934.0
2018-05-16 12:15:00,28.5,28.55,28.5,28.55,346509.0,25.4927,25.5374,25.4927,25.5374,346509.0
2018-05-16 12:20:00,28.55,28.58,28.54,28.58,265935.0,25.5374,25.5643,25.5285,25.5643,265935.0
2018-05-16 12:25:00,28.58,28.6,28.58,28.58,341676.0,25.5643,25.5822,25.5643,25.5643,341676.0
2018-05-16 12:30:00,28.58,28.61,28.57,28.61,254001.0,25.5643,25.5911,25.5553,25.5911,254001.0
2018-05-16 12:35:00,28.61,28.62,28.58,28.61,259890.0,25.5911,25.6001,25.5643,25.5911,259890.0
2018-05-16 12:40:00,28.61,28.61,28.56,28.57,314082.0,25.5911,25.5911,25.5464,25.5553,314082.0
2018-05-16 12:45:00,28.57,28.59,28.55,28.58,281457.0,25.5553,25.5732,25.5374,25.5643,281457.0
2018-05-16 12:50:00,28.58,28.59,28.57,28.57,169161.0,25.5643,25.5732,25.5553,25.5553,169161.0
2018-05-16 12:55:00,28.57,28.57,28.54,28.56,148296.0,25.5553,25.5553,25.5285,25.5464,148296.0
2018-05-16 13:00:00,28.56,28.57,28.54,28.54,174108.0,25.5464,25.5553,25.5285,25.5285,174108.0
2018-05-16 13:05:00,28.54,28.56,28.53,28.55,208773.0,25.5285,25.5464,25.5195,25.5374,208773.0
2018-05-16 13:10:00,28.55,28.56,28.53,28.55,195486.0,25.5374,25.5464,25.5195,25.5374,195486.0
2018-05-16 13:15:00,28.55,28.58,28.55,28.58,189657.0,25.5374,25.5643,25.5374,25.5643,189657.0
2018-05-16 13:20:00,28.58,28.58,28.55,28.55,267594.0,25.5643,25.5643,25.5374,25.5374,267594.0
2018-05-16 13:25:00,28.55,28.57,28.54,28.56,196341.0,25.5374,25.5553,25.5285,25.5464,196341.0
2018-05-16 13:30:00,28.56,28.58,28.56,28.58,175413.0,25.5464,25.5643,25.5464,25.5643,175413.0
2018-05-16 13:35:00,28.58,28.58,28.57,28.57,137295.0,25.5643,25.5643,25.5553,25.5553,137295.0
2018-05-16 13:40:00,28.57,28.58,28.53,28.54,171924.0,25.5553,25.5643,25.5195,25.5285,171924.0
2018-05-16 13:45:00,28.54,28.56,28.53,28.55,201051.0,25.5285,25.5464,25.5195,25.5374,201051.0
2018-05-16 13:50:00,28.55,28.58,28.55,28.58,174804.0,25.5374,25.5643,25.5374,25.5643,174804.0
2018-05-16 13:55:00,28.57,28.61,28.57,28.6,206043.0,25.5553,25.5911,25.5553,25.5822,206043.0
2018-05-16 14:00:00,28.61,28.61,28.58,28.58,230874.0,25.5911,25.5911,25.5643,25.5643,230874.0
2018-05-16 14:05:00,28.58,28.61,28.58,28.6,162093.0,25.5643,25.5911,25.5643,25.5822,162093.0
2018-05-16 14:10:00,28.6,28.63,28.6,28.63,211839.0,25.5822,25.609,25.5822,25.609,211839.0
2018-05-16 14:15:00,28.63,28.65,28.62,28.62,270993.0,25.609,25.6269,25.6001,25.6001,270993.0
2018-05-16 14:20:00,28.62,28.63,28.6,28.63,233412.0,25.6001,25.609,25.5822,25.609,233412.0
2018-05-16 14:25:00,28.63,28.64,28.62,28.63,264690.0,25.609,25.6179,25.6001,25.609,264690.0
2018-05-16 14:30:00,28.63,28.65,28.62,28.63,207204.0,25.609,25.6269,25.6001,25.609,207204.0
2018-05-16 14:35:00,28.63,28.66,28.63,28.65,350634.0,25.609,25.6358,25.609,25.6269,350634.0
2018-05-16 14:40:00,28.65,28.69,28.65,28.69,839241.0,25.6269,25.6627,25.6269,25.6627,839241.0
2018-05-16 14:45:00,28.69,28.69,28.66,28.66,380541.0,25.6627,25.6627,25.6358,25.6358,380541.0
2018-05-16 14:50:00,28.66,28.67,28.64,28.65,303576.0,25.6358,25.6448,25.6179,25.6269,303576.0
2018-05-16 14:55:00,28.66,28.71,28.65,28.69,662697.0,25.6358,25.6806,25.6269,25.6627,662697.0
2018-05-16 15:00:00,28.69,28.69,28.59,28.61,625404.0,25.6627,25.6627,25.5732,25.5911,625404.0
2018-05-16 15:05:00,28.61,28.62,28.57,28.59,450363.0,25.5911,25.6001,25.5553,25.5732,450363.0
2018-05-16 15:10:00,28.59,28.62,28.58,28.6,586083.0,25.5732,25.6001,25.5643,25.5822,586083.0
2018-05-16 15:15:00,28.6,28.61,28.57,28.6,270189.0,25.5822,25.5911,25.5553,25.5822,270189.0
2018-05-16 15:20:00,28.6,28.65,28.59,28.64,378117.0,25.5822,25.6269,25.5732,25.6179,378117.0
2018-05-16 15:25:00,28.64,28.66,28.63,28.65,428694.0,25.6179,25.6358,25.609,25.6269,428694.0
2018-05-16 15:30:00,28.65,28.65,28.63,28.63,436971.0,25.6269,25.6269,25.609,25.609,436971.0
2018-05-16 15:35:00,28.64,28.64,28.61,28.62,681831.0,25.6179,25.6179,25.5911,25.6001,681831.0
2018-05-16 15:40:00,28.61,28.64,28.61,28.63,898143.0,25.5911,25.6179,25.5911,25.609,898143.0
2018-05-16 15:45:00,28.63,28.64,28.61,28.62,962118.0,25.609,25.6179,25.5911,25.6001,962118.0
2018-05-16 15:50:00,28.62,28.66,28.62,28.64,965079.0,25.6001,25.6358,25.6001,25.6179,965079.0
2018-05-16 15:55:00,28.65,28.71,28.62,28.7,2226654.0,25.6269,25.6806,25.6001,25.6716,2226654.0
2018-05-17 09:30:00,29.02,29.2,28.8,28.94,4076286.0,25.9578,26.1189,25.7611,25.8863,4076286.0
2018-05-17 09:35:00,28.94,28.95,28.55,28.57,2717796.0,25.8863,25.8952,25.5374,25.5553,2717796.0
2018-05-17 09:40:00,28.57,28.57,28.1,28.17,4185714.0,25.5553,25.5553,25.1349,25.1975,4185714.0
2018-05-17 09:45:00,28.17,28.23,27.97,28.09,3436062.0,25.1975,25.2512,25.0186,25.126,3436062.0
2018-05-17 09:50:00,28.09,28.31,28.07,28.26,2981268.0,25.126,25.3228,25.1081,25.278,2981268.0
2018-05-17 09:55:00,28.26,28.28,28.11,28.22,1696188.0,25.278,25.2959,25.1439,25.2423,1696188.0
2018-05-17 10:00:00,28.21,28.36,28.2,28.2,1924770.0,25.2333,25.3675,25.2244,25.2244,1924770.0
2018-05-17 10:05:00,28.21,28.34,28.17,28.23,1657290.0,25.2333,25.3496,25.1975,25.2512,1657290.0
2018-05-17 10:10:00,28.22,28.3,28.19,28.26,920070.0,25.2423,25.3138,25.2154,25.278,920070.0
2018-05-17 10:15:00,28.26,28.3,28.21,28.29,692916.0,25.278,25.3138,25.2333,25.3049,692916.0
2018-05-17 10:20:00,28.3,28.43,28.27,28.33,1653735.0,25.3138,25.4301,25.287,25.3407,1653735.0
2018-05-17 10:25:00,28.34,28.4,28.3,28.3,872871.0,25.3496,25.4033,25.3138,25.3138,872871.0
2018-05-17 10:30:00,28.31,28.4,28.28,28.39,829413.0,25.3228,25.4033,25.2959,25.3943,829413.0
2018-05-17 10:35:00,28.4,28.5,28.39,28.47,1268328.0,25.4033,25.4927,25.3943,25.4659,1268328.0
2018-05-17 10:40:00,28.47,28.48,28.41,28.42,1000719.0,25.4659,25.4748,25.4122,25.4212,1000719.0
2018-05-17 10:45:00,28.41,28.53,28.41,28.49,1046028.0,25.4122,25.5195,25.4122,25.4838,1046028.0
2018-05-17 10:50:00,28.48,28.49,28.43,28.48,553848.0,25.4748,25.4838,25.4301,25.4748,553848.0
2018-05-17 10:55:00,28.47,28.52,28.44,28.49,873939.0,25.4659,25.5106,25.439,25.4838,873939.0
2018-05-17 11:00:00,28.49,28.51,28.34,28.38,1616256.0,25.4838,25.5017,25.3496,25.3854,1616256.0
2018-05-17 11:05:00,28.38,28.42,28.36,28.4,788499.0,25.3854,25.4212,25.3675,25.4033,788499.0
2018-05-17 11:10:00,28.4,28.47,28.39,28.4,544599.0,25.4033,25.4659,25.3943,25.4033,544599.0
2018-05-17 11:15:00,28.39,28.42,28.28,28.28,588819.0,25.3943,25.4212,25.2959,25.2959,588819.0
2018-05-17 11:20:00,28.28,28.39,28.26,28.35,1011939.0,25.2959,25.3943,25.278,25.3585,1011939.0
2018-05-17 11:25:00,28.37,28.4,28.35,28.38,395856.0,25.3764,25.4033,25.3585,25.3854,395856.0
2018-05-17 11:30:00,28.37,28.4,28.33,28.36,660204.0,25.3764,25.4033,25.3407,25.3675,660204.0
2018-05-17 11:35:00,28.36,28.38,28.33,28.38,360354.0,25.3675,25.3854,25.3407,25.3854,360354.0
2018-05-17 11:40:00,28.37,28.42,28.36,28.37,386592.0,25.3764,25.4212,25.3675,25.3764,386592.0
2018-05-17 11:45:00,28.36,28.41,28.36,28.4,460590.0,25.3675,25.4122,25.3675,25.4033,460590.0
2018-05-17 11:50:00,28.4,28.4,28.36,28.37,357300.0,25.4033,25.4033,25.3675,25.3764,357300.0
2018-05-17 11:55:00,28.37,28.39,28.37,28.37,270711.0,25.3764,25.3943,25.3764,25.3764,270711.0
2018-05-17 12:00:00,28.37,28.39,28.24,28.3,845325.0,25.3764,25.3943,25.2601,25.3138,845325.0
2018-05-17 12:05:00,28.3,28.3,28.2,28.22,785643.0,25.3138,25.3138,25.2244,25.2423,785643.0
2018-05-17 12:10:00,28.22,28.26,28.21,28.26,504738.0,25.2423,25.278,25.2333,25.278,504738.0
2018-05-17 12:15:00,28.26,28.28,28.24,28.24,399192.0,25.278,25.2959,25.2601,25.2601,399192.0
2018-05-17 12:20:00,28.24,28.3,28.23,28.27,556647.0,25.2601,25.3138,25.2512,25.287,556647.0
2018-05-17 12:25:00,28.27,28.32,28.25,28.26,831627.0,25.287,25.3317,25.2691,25.278,831627.0
2018-05-17 12:30:00,28.26,28.27,28.23,28.25,608574.0,25.278,25.287,25.2512,25.2691,608574.0
2018-05-17 12:35:00,28.25,28.26,28.23,28.24,374172.0,25.2691,25.278,25.2512,25.2601,374172.0
2018-05-17 12:40:00,28.24,28.25,28.2,28.22,757953.0,25.2601,25.2691,25.2244,25.2423,757953.0
2018-05-17 12:45:00,28.22,28.24,28.21,28.23,337683.0,25.2423,25.2601,25.2333,25.2512,337683.0
2018-05-17 12:50:00,28.22,28.24,28.22,28.23,175476.0,25.2423,25.2601,25.2423,25.2512,175476.0
2018-05-17 12:55:00,28.24,28.28,28.23,28.24,312219.0,25.2601,25.2959,25.2512,25.2601,312219.0
2018-05-17 13:00:00,28.24,28.24,28.18,28.19,522459.0,25.2601,25.2601,25.2065,25.2154,522459.0
2018-05-17 13:05:00,28.19,28.2,28.16,28.16,611466.0,25.2154,25.2244,25.1886,25.1886,611466.0
2018-05-17 13:10:00,28.17,28.18,28.14,28.16,390672.0,25.1975,25.2065,25.1707,25.1886,390672.0
2018-05-17 13:15:00,28.16,28.18,28.1,28.12,654777.0,25.1886,25.2065,25.1349,25.1528,654777.0
2018-05-17 13:20:00,28.12,28.17,28.11,28.17,700215.0,25.1528,25.1975,25.1439,25.1975,700215.0
2018-05-17 13:25:00,28.17,28.17,28.13,28.14,551247.0,25.1975,25.1975,25.1618,25.1707,551247.0
2018-05-17 13:30:00,28.15,28.15,28.09,28.1,409674.0,25.1796,25.1796,25.126,25.1349,409674.0
2018-05-17 13:35:00,28.1,28.14,28.09,28.14,484182.0,25.1349,25.1707,25.126,25.1707,484182.0
2018-05-17 13:40:00,28.14,28.14,28.09,28.09,351723.0,25.1707,25.1707,25.126,25.126,351723.0
2018-05-17 13:45:00,28.09,28.13,28.09,28.09,491988.0,25.126,25.1618,25.126,25.126,491988.0
2018-05-17 13:50:00,28.09,28.1,28.07,28.07,731697.0,25.126,25.1349,25.1081,25.1081,731697.0
2018-05-17 13:55:00,28.08,28.08,28.04,28.05,715893.0,25.117,25.117,25.0813,25.0902,715893.0
2018-05-17 14:00:00,28.05,28.05,27.97,28.0,1380423.0,25.0902,25.0902,25.0186,25.0455,1380423.0
2018-05-17 14:05:00,28.0,28.02,27.95,28.0,713739.0,25.0455,25.0634,25.0007,25.0455,713739.0
2018-05-17 14:10:00,28.01,28.07,28.0,28.06,880404.0,25.0544,25.1081,25.0455,25.0991,880404.0
2018-05-17 14:15:00,28.05,28.07,28.04,28.06,398649.0,25.0902,25.1081,25.0813,25.0991,398649.0
2018-05-17 14:20:00,28.06,28.07,28.02,28.04,292074.0,25.0991,25.1081,25.0634,25.0813,292074.0
2018-05-17 14:25:00,28.05,28.07,28.04,28.05,366651.0,25.0902,25.1081,25.0813,25.0902,366651.0
2018-05-17 14:30:00,28.05,28.09,28.02,28.03,326670.0,25.0902,25.126,25.0634,25.0723,326670.0
2018-05-17 14:35:00,28.03,28.07,28.03,28.05,317571.0,25.0723,25.1081,25.0723,25.0902,317571.0
2018-05-17 14:40:00,28.05,28.1,28.05,28.09,876279.0,25.0902,25.1349,25.0902,25.126,876279.0
2018-05-17 14:45:00,28.08,28.11,28.07,28.09,385920.0,25.117,25.1439,25.1081,25.126,385920.0
2018-05-17 14:50:00,28.09,28.09,28.04,28.06,378348.0,25.126,25.126,25.0813,25.0991,378348.0
2018-05-17 14:55:00,28.06,28.08,28.05,28.05,304872.0,25.0991,25.117,25.0902,25.0902,304872.0
2018-05-17 15:00:00,28.05,28.05,27.99,28.02,642585.0,25.0902,25.0902,25.0365,25.0634,642585.0
2018-05-17 15:05:00,28.02,28.04,28.0,28.01,1340085.0,25.0634,25.0813,25.0455,25.0544,1340085.0
2018-05-17 15:10:00,28.01,28.02,28.0,28.02,415122.0,25.0544,25.0634,25.0455,25.0634,415122.0
2018-05-17 15:15:00,28.01,28.02,27.99,28.01,391179.0,25.0544,25.0634,25.0365,25.0544,391179.0
2018-05-17 15:20:00,28.01,28.05,28.01,28.04,436011.0,25.0544,25.0902,25.0544,25.0813,436011.0
2018-05-17 15:25:00,28.04,28.04,28.0,28.01,354600.0,25.0813,25.0813,25.0455,25.0544,354600.0
2018-05-17 15:30:00,28.01,28.03,28.0,28.03,396795.0,25.0544,25.0723,25.0455,25.0723,396795.0
2018-05-17 15:35:00,28.03,28.05,28.02,28.05,476691.0,25.0723,25.0902,25.0634,25.0902,476691.0
2018-05-17 15:40:00,28.05,28.06,28.04,28.05,464916.0,25.0902,25.0991,25.0813,25.0902,464916.0
2018-05-17 15:45:00,28.04,28.06,28.02,28.06,577284.0,25.0813,25.0991,25.0634,25.0991,577284.0
2018-05-17 15:50:00,28.06,28.06,28.02,28.05,917553.0,25.0991,25.0991,25.0634,25.0902,917553.0
2018-05-17 15:55:00,28.05,28.14,28.03,28.11,3036363.0,25.0902,25.1707,25.0723,25.1439,3036363.0
2018-05-18 09:30:00,28.08,28.15,28.0,28.04,1474239.0,25.117,25.1796,25.0455,25.0813,1474239.0
2018-05-18 09:35:00,28.04,28.05,27.95,27.96,487272.0,25.0813,25.0902,25.0007,25.0097,487272.0
2018-05-18 09:40:00,27.96,27.96,27.84,27.87,839424.0,25.0097,25.0097,24.9024,24.9292,839424.0
2018-05-18 09:45:00,27.87,27.98,27.86,27.95,541686.0,24.9292,25.0276,24.9202,25.0007,541686.0
2018-05-18 09:50:00,27.94,27.95,27.91,27.93,426183.0,24.9918,25.0007,24.965,24.9829,426183.0
2018-05-18 09:55:00,27.93,27.93,27.89,27.92,347082.0,24.9829,24.9829,24.9471,24.9739,347082.0
2018-05-18 10:00:00,27.93,27.98,27.91,27.93,402003.0,24.9829,25.0276,24.965,24.9829,402003.0
2018-05-18 10:05:00,27.92,27.98,27.91,27.97,288012.0,24.9739,25.0276,24.965,25.0186,288012.0
2018-05-18 10:10:00,27.96,28.07,27.95,28.07,737340.0,25.0097,25.1081,25.0007,25.1081,737340.0
2018-05-18 10:15:00,28.06,28.1,28.03,28.04,425289.0,25.0991,25.1349,25.0723,25.0813,425289.0
2018-05-18 10:20:00,28.05,28.1,28.05,28.07,361842.0,25.0902,25.1349,25.0902,25.1081,361842.0
2018-05-18 10:25:00,28.07,28.1,28.02,28.04,436446.0,25.1081,25.1349,25.0634,25.0813,436446.0
2018-05-18 10:30:00,28.04,28.05,28.01,28.04,425868.0,25.0813,25.0902,25.0544,25.0813,425868.0
2018-05-18 10:35:00,28.03,28.03,27.99,28.0,504609.0,25.0723,25.0723,25.0365,25.0455,504609.0
2018-05-18 10:40:00,28.0,28.01,27.96,27.98,490839.0,25.0455,25.0544,25.0097,25.0276,490839.0
2018-05-18 10:45:00,27.98,28.0,27.96,27.99,691617.0,25.0276,25.0455,25.0097,25.0365,691617.0
2018-05-18 10:50:00,28.0,28.09,27.98,28.09,421509.0,25.0455,25.126,25.0276,25.126,421509.0
2018-05-18 10:55:00,28.09,28.13,28.08,28.08,551205.0,25.126,25.1618,25.117,25.117,551205.0
2018-05-18 11:00:00,28.09,28.1,28.06,28.1,246300.0,25.126,25.1349,25.0991,25.1349,246300.0
2018-05-18 11:05:00,28.09,28.15,28.09,28.13,457977.0,25.126,25.1796,25.126,25.1618,457977.0
2018-05-18 11:10:00,28.13,28.14,28.09,28.1,284229.0,25.1618,25.1707,25.126,25.1349,284229.0
2018-05-18 11:15:00,28.1,28.13,28.09,28.13,231903.0,25.1349,25.1618,25.126,25.1618,231903.0
2018-05-18 11:20:00,28.13,28.13,28.05,28.07,284793.0,25.1618,25.1618,25.0902,25.1081,284793.0
2018-05-18 11:25:00,28.07,28.07,28.02,28.03,243558.0,25.1081,25.1081,25.0634,25.0723,243558.0
2018-05-18 11:30:00,28.03,28.05,28.01,28.01,316944.0,25.0723,25.0902,25.0544,25.0544,316944.0
2018-05-18 11:35:00,28.01,28.04,27.98,28.01,206808.0,25.0544,25.0813,25.0276,25.0544,206808.0
2018-05-18 11:40:00,28.01,28.01,27.97,27.99,324567.0,25.0544,25.0544,25.0186,25.0365,324567.0
2018-05-18 11:45:00,27.99,27.99,27.97,27.98,149418.0,25.0365,25.0365,25.0186,25.0276,149418.0
2018-05-18 11:50:00,27.98,28.03,27.97,28.01,249564.0,25.0276,25.0723,25.0186,25.0544,249564.0
2018-05-18 11:55:00,28.02,28.02,27.98,27.99,240720.0,25.0634,25.0634,25.0276,25.0365,240720.0
2018-05-18 12:00:00,27.98,28.0,27.98,27.99,140007.0,25.0276,25.0455,25.0276,25.0365,140007.0
2018-05-18 12:05:00,27.99,28.0,27.97,27.99,121851.0,25.0365,25.0455,25.0186,25.0365,121851.0
2018-05-18 12:10:00,27.99,28.01,27.98,28.0,170247.0,25.0365,25.0544,25.0276,25.0455,170247.0
2018-05-18 12:15:00,28.0,28.01,27.98,27.99,155619.0,25.0455,25.0544,25.0276,25.0365,155619.0
2018-05-18 12:20:00,27.99,27.99,27.97,27.97,116334.0,25.0365,25.0365,25.0186,25.0186,116334.0
2018-05-18 12:25:00,27.97,27.97,27.93,27.94,199140.0,25.0186,25.0186,24.9829,24.9918,199140.0
2018-05-18 12:30:00,27.94,27.94,27.93,27.93,133410.0,24.9918,24.9918,24.9829,24.9829,133410.0
2018-05-18 12:35:00,27.93,27.94,27.92,27.93,204057.0,24.9829,24.9918,24.9739,24.9829,204057.0
2018-05-18 12:40:00,27.93,27.93,27.9,27.91,208269.0,24.9829,24.9829,24.956,24.965,208269.0
2018-05-18 12:45:00,27.91,27.92,27.89,27.9,228852.0,24.965,24.9739,24.9471,24.956,228852.0
2018-05-18 12:50:00,27.9,27.9,27.87,27.88,280173.0,24.956,24.956,24.9292,24.9381,280173.0
2018-05-18 12:55:00,27.88,27.89,27.86,27.89,306633.0,24.9381,24.9471,24.9202,24.9471,306633.0
2018-05-18 13:00:00,27.89,27.9,27.85,27.86,218193.0,24.9471,24.956,24.9113,24.9202,218193.0
2018-05-18 13:05:00,27.86,27.87,27.84,27.85,235836.0,24.9202,24.9292,24.9024,24.9113,235836.0
2018-05-18 13:10:00,27.85,27.87,27.83,27.86,402006.0,24.9113,24.9292,24.8934,24.9202,402006.0
2018-05-18 13:15:00,27.86,27.88,27.85,27.86,306816.0,24.9202,24.9381,24.9113,24.9202,306816.0
2018-05-18 13:20:00,27.86,27.88,27.86,27.88,218781.0,24.9202,24.9381,24.9202,24.9381,218781.0
2018-05-18 13:25:00,27.88,27.89,27.87,27.88,219852.0,24.9381,24.9471,24.9292,24.9381,219852.0
2018-05-18 13:30:00,27.89,27.92,27.88,27.89,368415.0,24.9471,24.9739,24.9381,24.9471,368415.0
2018-05-18 13:35:00,27.89,27.9,27.87,27.89,202605.0,24.9471,24.956,24.9292,24.9471,202605.0
2018-05-18 13:40:00,27.89,27.91,27.89,27.9,241869.0,24.9471,24.965,24.9471,24.956,241869.0
2018-05-18 13:45:00,27.9,27.93,27.9,27.92,429666.0,24.956,24.9829,24.956,24.9739,429666.0
2018-05-18 13:50:00,27.92,27.96,27.92,27.95,333420.0,24.9739,25.0097,24.9739,25.0007,333420.0
2018-05-18 13:55:00,27.95,27.96,27.91,27.92,286296.0,25.0007,25.0097,24.965,24.9739,286296.0
2018-05-18 14:00:00,27.92,27.94,27.92,27.94,181389.0,24.9739,24.9918,24.9739,24.9918,181389.0
2018-05-18 14:05:00,27.93,27.94,27.91,27.92,200391.0,24.9829,24.9918,24.965,24.9739,200391.0
2018-05-18 14:10:00,27.92,27.95,27.91,27.95,321126.0,24.9739,25.0007,24.965,25.0007,321126.0
2018-05-18 14:15:00,27.95,27.97,27.94,27.95,237687.0,25.0007,25.0186,24.9918,25.0007,237687.0
2018-05-18 14:20:00,27.95,27.96,27.93,27.94,141750.0,25.0007,25.0097,24.9829,24.9918,141750.0
2018-05-18 14:25:00,27.94,27.95,27.92,27.92,184353.0,24.9918,25.0007,24.9739,24.9739,184353.0
2018-05-18 14:30:00,27.92,27.93,27.86,27.88,333666.0,24.9739,24.9829,24.9202,24.9381,333666.0
2018-05-18 14:35:00,27.88,27.92,27.87,27.91,249162.0,24.9381,24.9739,24.9292,24.965,249162.0
2018-05-18 14:40:00,27.91,27.92,27.89,27.91,292086.0,24.965,24.9739,24.9471,24.965,292086.0
2018-05-18 14:45:00,27.9,27.91,27.86,27.87,266901.0,24.956,24.965,24.9202,24.9292,266901.0
2018-05-18 14:50:00,27.87,27.9,27.86,27.86,256230.0,24.9292,24.956,24.9202,24.9202,256230.0
2018-05-18 14:55:00,27.86,27.89,27.86,27.87,243873.0,24.9202,24.9471,24.9202,24.9292,243873.0
2018-05-18 15:00:00,27.87,27.91,27.87,27.89,217128.0,24.9292,24.965,24.9292,24.9471,217128.0
2018-05-18 15:05:00,27.89,27.91,27.89,27.9,154323.0,24.9471,24.965,24.9471,24.956,154323.0
2018-05-18 15:10:00,27.9,27.91,27.89,27.9,203949.0,24.956,24.965,24.9471,24.956,203949.0
2018-05-18 15:15:00,27.9,27.9,27.88,27.89,189399.0,24.956,24.956,24.9381,24.9471,189399.0
2018-05-18 15:20:00,27.88,27.9,27.88,27.89,217503.0,24.9381,24.956,24.9381,24.9471,217503.0
2018-05-18 15:25:00,27.89,27.9,27.87,27.89,272580.0,24.9471,24.956,24.9292,24.9471,272580.0
2018-05-18 15:30:00,27.9,27.9,27.88,27.88,245697.0,24.956,24.956,24.9381,24.9381,245697.0
2018-05-18 15:35:00,27.89,27.9,27.88,27.88,314712.0,24.9471,24.956,24.9381,24.9381,314712.0
2018-05-18 15:40:00,27.88,27.89,27.88,27.88,267471.0,24.9381,24.9471,24.9381,24.9381,267471.0
2018-05-18 15:45:00,27.88,27.89,27.87,27.88,565461.0,24.9381,24.9471,24.9292,24.9381,565461.0
2018-05-18 15:50:00,27.88,27.89,27.86,27.87,838161.0,24.9381,24.9471,24.9202,24.9292,838161.0
2018-05-18 15:55:00,27.87,27.88,27.86,27.87,1615020.0,24.9292,24.9381,24.9202,24.9292,1615020.0
2018-05-21 09:30:00,28.05,28.09,27.97,28.0,907191.0,25.0902,25.126,25.0186,25.0455,907191.0
2018-05-21 09:35:00,28.0,28.07,28.0,28.04,387840.0,25.0455,25.1081,25.0455,25.0813,387840.0
2018-05-21 09:40:00,28.03,28.04,27.95,27.97,404466.0,25.0723,25.0813,25.0007,25.0186,404466.0
2018-05-21 09:45:00,27.97,28.04,27.94,27.96,542871.0,25.0186,25.0813,24.9918,25.0097,542871.0
2018-05-21 09:50:00,27.97,27.99,27.94,27.96,318654.0,25.0186,25.0365,24.9918,25.0097,318654.0
2018-05-21 09:55:00,27.96,28.01,27.96,28.0,454065.0,25.0097,25.0544,25.0097,25.0455,454065.0
2018-05-21 10:00:00,28.0,28.02,27.94,27.95,469347.0,25.0455,25.0634,24.9918,25.0007,469347.0
2018-05-21 10:05:00,27.96,28.01,27.95,28.01,407121.0,25.0097,25.0544,25.0007,25.0544,407121.0
2018-05-21 10:10:00,28.01,28.02,27.96,27.98,388896.0,25.0544,25.0634,25.0097,25.0276,388896.0
2018-05-21 10:15:00,27.98,28.02,27.98,28.01,280281.0,25.0276,25.0634,25.0276,25.0544,280281.0
2018-05-21 10:20:00,28.01,28.03,27.97,27.98,526581.0,25.0544,25.0723,25.0186,25.0276,526581.0
2018-05-21 10:25:00,27.98,27.99,27.95,27.98,374871.0,25.0276,25.0365,25.0007,25.0276,374871.0
2018-05-21 10:30:00,27.98,28.02,27.98,28.01,333990.0,25.0276,25.0634,25.0276,25.0544,333990.0
2018-05-21 10:35:00,28.01,28.05,28.01,28.04,404532.0,25.0544,25.0902,25.0544,25.0813,404532.0
2018-05-21 10:40:00,28.04,28.07,28.02,28.05,420447.0,25.0813,25.1081,25.0634,25.0902,420447.0
2018-05-21 10:45:00,28.05,28.07,28.04,28.07,393555.0,25.0902,25.1081,25.0813,25.1081,393555.0
2018-05-21 10:50:00,28.07,28.07,28.03,28.03,324111.0,25.1081,25.1081,25.0723,25.0723,324111.0
2018-05-21 10:55:00,28.03,28.07,28.03,28.06,216210.0,25.0723,25.1081,25.0723,25.0991,216210.0
2018-05-21 11:00:00,28.06,28.08,28.05,28.06,385197.0,25.0991,25.117,25.0902,25.0991,385197.0
2018-05-21 11:05:00,28.06,28.08,28.06,28.07,316755.0,25.0991,25.117,25.0991,25.1081,316755.0
2018-05-21 11:10:00,28.07,28.08,28.06,28.07,248592.0,25.1081,25.117,25.0991,25.1081,248592.0
2018-05-21 11:15:00,28.07,28.08,28.06,28.07,319992.0,25.1081,25.117,25.0991,25.1081,319992.0
2018-05-21 11:20:00,28.07,28.07,28.03,28.05,261942.0,25.1081,25.1081,25.0723,25.0902,261942.0
2018-05-21 11:25:00,28.05,28.06,28.03,28.06,186420.0,25.0902,25.0991,25.0723,25.0991,186420.0
2018-05-21 11:30:00,28.06,28.06,28.04,28.04,160452.0,25.0991,25.0991,25.0813,25.0813,160452.0
2018-05-21 11:35:00,28.04,28.05,28.02,28.04,139902.0,25.0813,25.0902,25.0634,25.0813,139902.0
2018-05-21 11:40:00,28.04,28.04,28.02,28.03,191028.0,25.0813,25.0813,25.0634,25.0723,191028.0
2018-05-21 11:45:00,28.03,28.04,28.01,28.01,209565.0,25.0723,25.0813,25.0544,25.0544,209565.0
2018-05-21 11:50:00,28.01,28.01,28.0,28.01,164358.0,25.0544,25.0544,25.0455,25.0544,164358.0
2018-05-21 11:55:00,28.0,28.03,28.0,28.03,164733.0,25.0455,25.0723,25.0455,25.0723,164733.0
2018-05-21 12:00:00,28.03,28.06,28.03,28.05,206445.0,25.0723,25.0991,25.0723,25.0902,206445.0
2018-05-21 12:05:00,28.05,28.05,28.03,28.04,134670.0,25.0902,25.0902,25.0723,25.0813,134670.0
2018-05-21 12:10:00,28.05,28.08,28.04,28.07,241809.0,25.0902,25.117,25.0813,25.1081,241809.0
2018-05-21 12:15:00,28.07,28.08,28.07,28.08,174252.0,25.1081,25.117,25.1081,25.117,174252.0
2018-05-21 12:20:00,28.08,28.09,28.08,28.09,246234.0,25.117,25.126,25.117,25.126,246234.0
2018-05-21 12:25:00,28.09,28.1,28.05,28.05,196320.0,25.126,25.1349,25.0902,25.0902,196320.0
2018-05-21 12:30:00,28.05,28.09,28.05,28.09,126630.0,25.0902,25.126,25.0902,25.126,126630.0
2018-05-21 12:35:00,28.09,28.14,28.09,28.13,289467.0,25.126,25.1707,25.126,25.1618,289467.0
2018-05-21 12:40:00,28.13,28.13,28.11,28.12,181446.0,25.1618,25.1618,25.1439,25.1528,181446.0
2018-05-21 12:45:00,28.12,28.13,28.1,28.11,152448.0,25.1528,25.1618,25.1349,25.1439,152448.0
2018-05-21 12:50:00,28.11,28.13,28.11,28.12,105894.0,25.1439,25.1618,25.1439,25.1528,105894.0
2018-05-21 12:55:00,28.12,28.14,28.11,28.14,261882.0,25.1528,25.1707,25.1439,25.1707,261882.0
2018-05-21 13:00:00,28.14,28.15,28.13,28.13,402681.0,25.1707,25.1796,25.1618,25.1618,402681.0
2018-05-21 13:05:00,28.13,28.13,28.11,28.12,463443.0,25.1618,25.1618,25.1439,25.1528,463443.0
2018-05-21 13:10:00,28.12,28.13,28.1,28.1,536274.0,25.1528,25.1618,25.1349,25.1349,536274.0
2018-05-21 13:15:00,28.1,28.13,28.1,28.13,256842.0,25.1349,25.1618,25.1349,25.1618,256842.0
2018-05-21 13:20:00,28.13,28.14,28.12,28.12,282519.0,25.1618,25.1707,25.1528,25.1528,282519.0
2018-05-21 13:25:00,28.12,28.13,28.11,28.12,132420.0,25.1528,25.1618,25.1439,25.1528,132420.0
2018-05-21 13:30:00,28.12,28.13,28.12,28.12,145479.0,25.1528,25.1618,25.1528,25.1528,145479.0
2018-05-21 13:35:00,28.12,28.13,28.12,28.13,224337.0,25.1528,25.1618,25.1528,25.1618,224337.0
2018-05-21 13:40:00,28.13,28.14,28.13,28.14,134760.0,25.1618,25.1707,25.1618,25.1707,134760.0
2018-05-21 13:45:00,28.14,28.17,28.14,28.17,384204.0,25.1707,25.1975,25.1707,25.1975,384204.0
2018-05-21 13:50:00,28.17,28.17,28.13,28.14,205683.0,25.1975,25.1975,25.1618,25.1707,205683.0
2018-05-21 13:55:00,28.14,28.15,28.12,28.13,131811.0,25.1707,25.1796,25.1528,25.1618,131811.0
2018-05-21 14:00:00,28.13,28.13,28.1,28.11,192192.0,25.1618,25.1618,25.1349,25.1439,192192.0
2018-05-21 14:05:00,28.11,28.12,28.1,28.12,112404.0,25.1439,25.1528,25.1349,25.1528,112404.0
2018-05-21 14:10:00,28.12,28.13,28.11,28.13,150897.0,25.1528,25.1618,25.1439,25.1618,150897.0
2018-05-21 14:15:00,28.13,28.14,28.12,28.14,206727.0,25.1618,25.1707,25.1528,25.1707,206727.0
2018-05-21 14:20:00,28.13,28.14,28.11,28.12,154890.0,25.1618,25.1707,25.1439,25.1528,154890.0
2018-05-21 14:25:00,28.12,28.14,28.12,28.13,294390.0,25.1528,25.1707,25.1528,25.1618,294390.0
2018-05-21 14:30:00,28.13,28.13,28.09,28.1,324078.0,25.1618,25.1618,25.126,25.1349,324078.0
2018-05-21 14:35:00,28.1,28.13,28.09,28.12,430803.0,25.1349,25.1618,25.126,25.1528,430803.0
2018-05-21 14:40:00,28.12,28.13,28.12,28.13,99876.0,25.1528,25.1618,25.1528,25.1618,99876.0
2018-05-21 14:45:00,28.13,28.15,28.13,28.14,217197.0,25.1618,25.1796,25.1618,25.1707,217197.0
2018-05-21 14:50:00,28.15,28.16,28.14,28.15,272133.0,25.1796,25.1886,25.1707,25.1796,272133.0
2018-05-21 14:55:00,28.15,28.17,28.14,28.16,286638.0,25.1796,25.1975,25.1707,25.1886,286638.0
2018-05-21 15:00:00,28.16,28.17,28.15,28.16,608871.0,25.1886,25.1975,25.1796,25.1886,608871.0
2018-05-21 15:05:00,28.16,28.17,28.15,28.17,306081.0,25.1886,25.1975,25.1796,25.1975,306081.0
2018-05-21 15:10:00,28.17,28.18,28.15,28.16,265995.0,25.1975,25.2065,25.1796,25.1886,265995.0
2018-05-21 15:15:00,28.16,28.17,28.16,28.17,279618.0,25.1886,25.1975,25.1886,25.1975,279618.0
2018-05-21 15:20:00,28.17,28.18,28.15,28.15,318240.0,25.1975,25.2065,25.1796,25.1796,318240.0
2018-05-21 15:25:00,28.16,28.16,28.12,28.13,234171.0,25.1886,25.1886,25.1528,25.1618,234171.0
2018-05-21 15:30:00,28.13,28.13,28.1,28.11,212016.0,25.1618,25.1618,25.1349,25.1439,212016.0
2018-05-21 15:35:00,28.11,28.12,28.1,28.12,168636.0,25.1439,25.1528,25.1349,25.1528,168636.0
2018-05-21 15:40:00,28.12,28.13,28.11,28.12,243084.0,25.1528,25.1618,25.1439,25.1528,243084.0
2018-05-21 15:45:00,28.12,28.13,28.11,28.13,335412.0,25.1528,25.1618,25.1439,25.1618,335412.0
2018-05-21 15:50:00,28.13,28.16,28.13,28.16,570996.0,25.1618,25.1886,25.1618,25.1886,570996.0
2018-05-21 15:55:00,28.16,28.17,28.14,28.17,867288.0,25.1886,25.1975,25.1707,25.1975,867288.0
2018-05-22 09:30:00,28.17,28.17,28.04,28.13,631851.0,25.1975,25.1975,25.0813,25.1618,631851.0
2018-05-22 09:35:00,28.13,28.15,28.09,28.12,256866.0,25.1618,25.1796,25.126,25.1528,256866.0
2018-05-22 09:40:00,28.12,28.14,28.07,28.08,255210.0,25.1528,25.1707,25.1081,25.117,255210.0
2018-05-22 09:45:00,28.09,28.13,28.08,28.12,173307.0,25.126,25.1618,25.117,25.1528,173307.0
2018-05-22 09:50:00,28.12,28.15,28.11,28.13,209544.0,25.1528,25.1796,25.1439,25.1618,209544.0
2018-05-22 09:55:00,28.13,28.22,28.13,28.22,598287.0,25.1618,25.2423,25.1618,25.2423,598287.0
2018-05-22 10:00:00,28.21,28.27,28.21,28.26,368130.0,25.2333,25.287,25.2333,25.278,368130.0
2018-05-22 10:05:00,28.25,28.26,28.23,28.26,230772.0,25.2691,25.278,25.2512,25.278,230772.0
2018-05-22 10:10:00,28.26,28.27,28.19,28.2,508752.0,25.278,25.287,25.2154,25.2244,508752.0
2018-05-22 10:15:00,28.2,28.21,28.17,28.2,199422.0,25.2244,25.2333,25.1975,25.2244,199422.0
2018-05-22 10:20:00,28.2,28.2,28.15,28.16,166560.0,25.2244,25.2244,25.1796,25.1886,166560.0
2018-05-22 10:25:00,28.16,28.2,28.16,28.19,189141.0,25.1886,25.2244,25.1886,25.2154,189141.0
2018-05-22 10:30:00,28.19,28.21,28.17,28.19,231141.0,25.2154,25.2333,25.1975,25.2154,231141.0
2018-05-22 10:35:00,28.19,28.19,28.17,28.18,188202.0,25.2154,25.2154,25.1975,25.2065,188202.0
2018-05-22 10:40:00,28.18,28.19,28.14,28.14,227514.0,25.2065,25.2154,25.1707,25.1707,227514.0
2018-05-22 10:45:00,28.14,28.18,28.14,28.17,181872.0,25.1707,25.2065,25.1707,25.1975,181872.0
2018-05-22 10:50:00,28.17,28.18,28.16,28.16,111642.0,25.1975,25.2065,25.1886,25.1886,111642.0
2018-05-22 10:55:00,28.16,28.17,28.14,28.15,161547.0,25.1886,25.1975,25.1707,25.1796,161547.0
2018-05-22 11:00:00,28.15,28.16,28.13,28.15,221598.0,25.1796,25.1886,25.1618,25.1796,221598.0
2018-05-22 11:05:00,28.15,28.15,28.11,28.11,153429.0,25.1796,25.1796,25.1439,25.1439,153429.0
2018-05-22 11:10:00,28.12,28.14,28.11,28.13,128796.0,25.1528,25.1707,25.1439,25.1618,128796.0
2018-05-22 11:15:00,28.13,28.14,28.12,28.13,116772.0,25.1618,25.1707,25.1528,25.1618,116772.0
2018-05-22 11:20:00,28.13,28.13,28.1,28.1,86289.0,25.1618,25.1618,25.1349,25.1349,86289.0
2018-05-22 11:25:00,28.11,28.11,28.07,28.08,193332.0,25.1439,25.1439,25.1081,25.117,193332.0
2018-05-22 11:30:00,28.09,28.09,28.07,28.07,147540.0,25.126,25.126,25.1081,25.1081,147540.0
2018-05-22 11:35:00,28.07,28.09,28.06,28.06,238434.0,25.1081,25.126,25.0991,25.0991,238434.0
2018-05-22 11:40:00,28.06,28.08,28.04,28.04,183660.0,25.0991,25.117,25.0813,25.0813,183660.0
2018-05-22 11:45:00,28.04,28.06,28.02,28.04,197439.0,25.0813,25.0991,25.0634,25.0813,197439.0
2018-05-22 11:50:00,28.04,28.07,28.03,28.05,235323.0,25.0813,25.1081,25.0723,25.0902,235323.0
2018-05-22 11:55:00,28.05,28.06,28.04,28.05,446058.0,25.0902,25.0991,25.0813,25.0902,446058.0
2018-05-22 12:00:00,28.05,28.05,28.01,28.01,279261.0,25.0902,25.0902,25.0544,25.0544,279261.0
2018-05-22 12:05:00,28.01,28.01,27.99,27.99,235473.0,25.0544,25.0544,25.0365,25.0365,235473.0
2018-05-22 12:10:00,27.99,28.01,27.99,28.0,107763.0,25.0365,25.0544,25.0365,25.0455,107763.0
2018-05-22 12:15:00,28.0,28.02,27.99,27.99,196698.0,25.0455,25.0634,25.0365,25.0365,196698.0
2018-05-22 12:20:00,27.99,27.99,27.96,27.97,296004.0,25.0365,25.0365,25.0097,25.0186,296004.0
2018-05-22 12:25:00,27.97,27.97,27.94,27.95,343878.0,25.0186,25.0186,24.9918,25.0007,343878.0
2018-05-22 12:30:00,27.95,27.95,27.9,27.91,272601.0,25.0007,25.0007,24.956,24.965,272601.0
2018-05-22 12:35:00,27.91,27.95,27.91,27.95,220392.0,24.965,25.0007,24.965,25.0007,220392.0
2018-05-22 12:40:00,27.94,27.95,27.93,27.93,146028.0,24.9918,25.0007,24.9829,24.9829,146028.0
2018-05-22 12:45:00,27.93,27.93,27.89,27.9,263862.0,24.9829,24.9829,24.9471,24.956,263862.0
2018-05-22 12:50:00,27.9,27.91,27.88,27.9,243048.0,24.956,24.965,24.9381,24.956,243048.0
2018-05-22 12:55:00,27.9,27.9,27.89,27.9,132666.0,24.956,24.956,24.9471,24.956,132666.0
2018-05-22 13:00:00,27.9,27.9,27.88,27.88,122808.0,24.956,24.956,24.9381,24.9381,122808.0
2018-05-22 13:05:00,27.89,27.9,27.88,27.89,113625.0,24.9471,24.956,24.9381,24.9471,113625.0
2018-05-22 13:10:00,27.89,27.9,27.88,27.89,126252.0,24.9471,24.956,24.9381,24.9471,126252.0
2018-05-22 13:15:00,27.89,27.89,27.86,27.86,165705.0,24.9471,24.9471,24.9202,24.9202,165705.0
2018-05-22 13:20:00,27.86,27.87,27.85,27.86,185262.0,24.9202,24.9292,24.9113,24.9202,185262.0
2018-05-22 13:25:00,27.87,27.87,27.85,27.86,167997.0,24.9292,24.9292,24.9113,24.9202,167997.0
2018-05-22 13:30:00,27.86,27.87,27.84,27.85,369576.0,24.9202,24.9292,24.9024,24.9113,369576.0
2018-05-22 13:35:00,27.85,27.85,27.84,27.85,150750.0,24.9113,24.9113,24.9024,24.9113,150750.0
2018-05-22 13:40:00,27.85,27.85,27.84,27.85,137433.0,24.9113,24.9113,24.9024,24.9113,137433.0
2018-05-22 13:45:00,27.85,27.86,27.84,27.85,141138.0,24.9113,24.9202,24.9024,24.9113,141138.0
2018-05-22 13:50:00,27.85,27.86,27.84,27.85,124653.0,24.9113,24.9202,24.9024,24.9113,124653.0
2018-05-22 13:55:00,27.85,27.86,27.85,27.85,126882.0,24.9113,24.9202,24.9113,24.9113,126882.0
2018-05-22 14:00:00,27.85,27.89,27.85,27.88,223722.0,24.9113,24.9471,24.9113,24.9381,223722.0
2018-05-22 14:05:00,27.88,27.89,27.87,27.87,150417.0,24.9381,24.9471,24.9292,24.9292,150417.0
2018-05-22 14:10:00,27.87,27.89,27.87,27.88,107748.0,24.9292,24.9471,24.9292,24.9381,107748.0
2018-05-22 14:15:00,27.88,27.88,27.86,27.87,142641.0,24.9381,24.9381,24.9202,24.9292,142641.0
2018-05-22 14:20:00,27.86,27.87,27.85,27.86,123345.0,24.9202,24.9292,24.9113,24.9202,123345.0
2018-05-22 14:25:00,27.86,27.86,27.84,27.85,170769.0,24.9202,24.9202,24.9024,24.9113,170769.0
2018-05-22 14:30:00,27.85,27.86,27.85,27.85,129018.0,24.9113,24.9202,24.9113,24.9113,129018.0
2018-05-22 14:35:00,27.86,27.89,27.85,27.87,253497.0,24.9202,24.9471,24.9113,24.9292,253497.0
2018-05-22 14:40:00,27.87,27.88,27.86,27.87,146304.0,24.9292,24.9381,24.9202,24.9292,146304.0
2018-05-22 14:45:00,27.87,27.9,27.87,27.89,173130.0,24.9292,24.956,24.9292,24.9471,173130.0
2018-05-22 14:50:00,27.89,27.91,27.88,27.91,367524.0,24.9471,24.965,24.9381,24.965,367524.0
2018-05-22 14:55:00,27.91,27.92,27.9,27.9,263877.0,24.965,24.9739,24.956,24.956,263877.0
2018-05-22 15:00:00,27.9,27.9,27.87,27.88,283896.0,24.956,24.956,24.9292,24.9381,283896.0
2018-05-22 15:05:00,27.88,27.89,27.87,27.88,202977.0,24.9381,24.9471,24.9292,24.9381,202977.0
2018-05-22 15:10:00,27.88,27.88,27.86,27.87,447267.0,24.9381,24.9381,24.9202,24.9292,447267.0
2018-05-22 15:15:00,27.86,27.87,27.86,27.87,210975.0,24.9202,24.9292,24.9202,24.9292,210975.0
2018-05-22 15:20:00,27.87,27.88,27.86,27.88,451242.0,24.9292,24.9381,24.9202,24.9381,451242.0
2018-05-22 15:25:00,27.88,27.9,27.88,27.89,224343.0,24.9381,24.956,24.9381,24.9471,224343.0
2018-05-22 15:30:00,27.89,27.89,27.86,27.86,467073.0,24.9471,24.9471,24.9202,24.9202,467073.0
2018-05-22 15:35:00,27.86,27.86,27.84,27.84,328965.0,24.9202,24.9202,24.9024,24.9024,328965.0
2018-05-22 15:40:00,27.84,27.86,27.83,27.83,379656.0,24.9024,24.9202,24.8934,24.8934,379656.0
2018-05-22 15:45:00,27.83,27.83,27.81,27.82,482823.0,24.8934,24.8934,24.8755,24.8845,482823.0
2018-05-22 15:50:00,27.82,27.82,27.77,27.77,668583.0,24.8845,24.8845,24.8397,24.8397,668583.0
2018-05-22 15:55:00,27.77,27.82,27.76,27.8,1400760.0,24.8397,24.8845,24.8308,24.8666,1400760.0
2018-05-23 09:30:00,27.65,27.67,27.45,27.46,1795164.0,24.7324,24.7503,24.5535,24.5625,1795164.0
2018-05-23 09:35:00,27.46,27.52,27.42,27.49,491973.0,24.5625,24.6161,24.5267,24.5893,491973.0
2018-05-23 09:40:00,27.5,27.57,27.44,27.55,829389.0,24.5982,24.6608,24.5446,24.643,829389.0
2018-05-23 09:45:00,27.55,27.58,27.52,27.57,360648.0,24.643,24.6698,24.6161,24.6608,360648.0
2018-05-23 09:50:00,27.58,27.61,27.53,27.54,288063.0,24.6698,24.6966,24.6251,24.634,288063.0
2018-05-23 09:55:00,27.53,27.63,27.53,27.61,389700.0,24.6251,24.7145,24.6251,24.6966,389700.0
2018-05-23 10:00:00,27.61,27.65,27.57,27.57,379263.0,24.6966,24.7324,24.6608,24.6608,379263.0
2018-05-23 10:05:00,27.57,27.63,27.57,27.6,336030.0,24.6608,24.7145,24.6608,24.6877,336030.0
2018-05-23 10:10:00,27.6,27.66,27.59,27.65,421914.0,24.6877,24.7413,24.6787,24.7324,421914.0
2018-05-23 10:15:00,27.65,27.66,27.59,27.6,210492.0,24.7324,24.7413,24.6787,24.6877,210492.0
2018-05-23 10:20:00,27.6,27.61,27.58,27.6,166527.0,24.6877,24.6966,24.6698,24.6877,166527.0
2018-05-23 10:25:00,27.6,27.61,27.59,27.6,209721.0,24.6877,24.6966,24.6787,24.6877,209721.0
2018-05-23 10:30:00,27.59,27.64,27.59,27.63,157914.0,24.6787,24.7235,24.6787,24.7145,157914.0
2018-05-23 10:35:00,27.63,27.63,27.59,27.59,258102.0,24.7145,24.7145,24.6787,24.6787,258102.0
2018-05-23 10:40:00,27.6,27.6,27.59,27.6,135105.0,24.6877,24.6877,24.6787,24.6877,135105.0
2018-05-23 10:45:00,27.59,27.59,27.56,27.57,159951.0,24.6787,24.6787,24.6519,24.6608,159951.0
2018-05-23 10:50:00,27.56,27.59,27.56,27.57,201486.0,24.6519,24.6787,24.6519,24.6608,201486.0
2018-05-23 10:55:00,27.56,27.58,27.55,27.55,191463.0,24.6519,24.6698,24.643,24.643,191463.0
2018-05-23 11:00:00,27.55,27.56,27.53,27.54,175497.0,24.643,24.6519,24.6251,24.634,175497.0
2018-05-23 11:05:00,27.54,27.55,27.53,27.54,160182.0,24.634,24.643,24.6251,24.634,160182.0
2018-05-23 11:10:00,27.54,27.56,27.54,27.56,114288.0,24.634,24.6519,24.634,24.6519,114288.0
2018-05-23 11:15:00,27.55,27.61,27.55,27.61,316623.0,24.643,24.6966,24.643,24.6966,316623.0
2018-05-23 11:20:00,27.61,27.65,27.61,27.65,169614.0,24.6966,24.7324,24.6966,24.7324,169614.0
2018-05-23 11:25:00,27.66,27.66,27.63,27.63,147897.0,24.7413,24.7413,24.7145,24.7145,147897.0
2018-05-23 11:30:00,27.63,27.65,27.63,27.64,229497.0,24.7145,24.7324,24.7145,24.7235,229497.0
2018-05-23 11:35:00,27.64,27.64,27.62,27.62,108558.0,24.7235,24.7235,24.7056,24.7056,108558.0
2018-05-23 11:40:00,27.62,27.64,27.6,27.63,89385.0,24.7056,24.7235,24.6877,24.7145,89385.0
2018-05-23 11:45:00,27.63,27.64,27.62,27.63,96903.0,24.7145,24.7235,24.7056,24.7145,96903.0
2018-05-23 11:50:00,27.63,27.64,27.59,27.59,202101.0,24.7145,24.7235,24.6787,24.6787,202101.0
2018-05-23 11:55:00,27.59,27.59,27.55,27.56,131526.0,24.6787,24.6787,24.643,24.6519,131526.0
2018-05-23 12:00:00,27.56,27.57,27.55,27.55,141624.0,24.6519,24.6608,24.643,24.643,141624.0
2018-05-23 12:05:00,27.56,27.57,27.55,27.57,173550.0,24.6519,24.6608,24.643,24.6608,173550.0
2018-05-23 12:10:00,27.57,27.57,27.54,27.56,188580.0,24.6608,24.6608,24.634,24.6519,188580.0
2018-05-23 12:15:00,27.56,27.56,27.54,27.54,116958.0,24.6519,24.6519,24.634,24.634,116958.0
2018-05-23 12:20:00,27.54,27.56,27.53,27.55,135225.0,24.634,24.6519,24.6251,24.643,135225.0
2018-05-23 12:25:00,27.55,27.55,27.52,27.53,133056.0,24.643,24.643,24.6161,24.6251,133056.0
2018-05-23 12:30:00,27.53,27.55,27.53,27.53,81513.0,24.6251,24.643,24.6251,24.6251,81513.0
2018-05-23 12:35:00,27.53,27.54,27.51,27.53,98292.0,24.6251,24.634,24.6072,24.6251,98292.0
2018-05-23 12:40:00,27.53,27.55,27.52,27.52,179418.0,24.6251,24.643,24.6161,24.6161,179418.0
2018-05-23 12:45:00,27.51,27.53,27.51,27.52,168312.0,24.6072,24.6251,24.6072,24.6161,168312.0
2018-05-23 12:50:00,27.52,27.52,27.49,27.51,468534.0,24.6161,24.6161,24.5893,24.6072,468534.0
2018-05-23 12:55:00,27.51,27.52,27.49,27.51,315102.0,24.6072,24.6161,24.5893,24.6072,315102.0
2018-05-23 13:00:00,27.51,27.52,27.46,27.47,462804.0,24.6072,24.6161,24.5625,24.5714,462804.0
2018-05-23 13:05:00,27.47,27.47,27.43,27.45,483636.0,24.5714,24.5714,24.5356,24.5535,483636.0
2018-05-23 13:10:00,27.45,27.45,27.41,27.42,459738.0,24.5535,24.5535,24.5177,24.5267,459738.0
2018-05-23 13:15:00,27.42,27.46,27.39,27.45,409260.0,24.5267,24.5625,24.4998,24.5535,409260.0
2018-05-23 13:20:00,27.45,27.49,27.45,27.47,528891.0,24.5535,24.5893,24.5535,24.5714,528891.0
2018-05-23 13:25:00,27.47,27.5,27.47,27.5,232596.0,24.5714,24.5982,24.5714,24.5982,232596.0
2018-05-23 13:30:00,27.5,27.5,27.46,27.47,357546.0,24.5982,24.5982,24.5625,24.5714,357546.0
2018-05-23 13:35:00,27.47,27.48,27.47,27.47,95028.0,24.5714,24.5803,24.5714,24.5714,95028.0
2018-05-23 13:40:00,27.47,27.5,27.46,27.49,139134.0,24.5714,24.5982,24.5625,24.5893,139134.0
2018-05-23 13:45:00,27.49,27.49,27.46,27.48,251004.0,24.5893,24.5893,24.5625,24.5803,251004.0
2018-05-23 13:50:00,27.48,27.48,27.46,27.48,120933.0,24.5803,24.5803,24.5625,24.5803,120933.0
2018-05-23 13:55:00,27.48,27.49,27.47,27.47,103821.0,24.5803,24.5893,24.5714,24.5714,103821.0
2018-05-23 14:00:00,27.48,27.51,27.47,27.5,188025.0,24.5803,24.6072,24.5714,24.5982,188025.0
2018-05-23 14:05:00,27.5,27.55,27.49,27.55,301158.0,24.5982,24.643,24.5893,24.643,301158.0
2018-05-23 14:10:00,27.55,27.57,27.54,27.57,287202.0,24.643,24.6608,24.634,24.6608,287202.0
2018-05-23 14:15:00,27.57,27.6,27.56,27.58,243699.0,24.6608,24.6877,24.6519,24.6698,243699.0
2018-05-23 14:20:00,27.58,27.6,27.55,27.6,296889.0,24.6698,24.6877,24.643,24.6877,296889.0
2018-05-23 14:25:00,27.6,27.63,27.6,27.6,254856.0,24.6877,24.7145,24.6877,24.6877,254856.0
2018-05-23 14:30:00,27.6,27.6,27.58,27.59,216216.0,24.6877,24.6877,24.6698,24.6787,216216.0
2018-05-23 14:35:00,27.58,27.59,27.56,27.56,116286.0,24.6698,24.6787,24.6519,24.6519,116286.0
2018-05-23 14:40:00,27.56,27.57,27.55,27.56,124719.0,24.6519,24.6608,24.643,24.6519,124719.0
2018-05-23 14:45:00,27.56,27.59,27.55,27.57,139656.0,24.6519,24.6787,24.643,24.6608,139656.0
2018-05-23 14:50:00,27.58,27.58,27.55,27.56,123990.0,24.6698,24.6698,24.643,24.6519,123990.0
2018-05-23 14:55:00,27.56,27.58,27.55,27.57,224484.0,24.6519,24.6698,24.643,24.6608,224484.0
2018-05-23 15:00:00,27.57,27.59,27.55,27.57,349200.0,24.6608,24.6787,24.643,24.6608,349200.0
2018-05-23 15:05:00,27.57,27.6,27.57,27.58,214038.0,24.6608,24.6877,24.6608,24.6698,214038.0
2018-05-23 15:10:00,27.58,27.58,27.55,27.56,133263.0,24.6698,24.6698,24.643,24.6519,133263.0
2018-05-23 15:15:00,27.56,27.57,27.55,27.56,176313.0,24.6519,24.6608,24.643,24.6519,176313.0
2018-05-23 15:20:00,27.57,27.6,27.57,27.58,184767.0,24.6608,24.6877,24.6608,24.6698,184767.0
2018-05-23 15:25:00,27.58,27.61,27.57,27.6,151584.0,24.6698,24.6966,24.6608,24.6877,151584.0
2018-05-23 15:30:00,27.6,27.62,27.59,27.61,265266.0,24.6877,24.7056,24.6787,24.6966,265266.0
2018-05-23 15:35:00,27.61,27.62,27.6,27.6,245799.0,24.6966,24.7056,24.6877,24.6877,245799.0
2018-05-23 15:40:00,27.6,27.64,27.59,27.64,436281.0,24.6877,24.7235,24.6787,24.7235,436281.0
2018-05-23 15:45:00,27.64,27.65,27.62,27.65,767796.0,24.7235,24.7324,24.7056,24.7324,767796.0
2018-05-23 15:50:00,27.65,27.67,27.65,27.65,483600.0,24.7324,24.7503,24.7324,24.7324,483600.0
2018-05-23 15:55:00,27.66,27.67,27.64,27.67,1025238.0,24.7413,24.7503,24.7235,24.7503,1025238.0
2018-05-24 09:30:00,27.67,27.67,27.51,27.58,563979.0,24.7503,24.7503,24.6072,24.6698,563979.0
2018-05-24 09:35:00,27.56,27.65,27.48,27.64,566418.0,24.6519,24.7324,24.5803,24.7235,566418.0
2018-05-24 09:40:00,27.63,27.64,27.56,27.57,280914.0,24.7145,24.7235,24.6519,24.6608,280914.0
2018-05-24 09:45:00,27.57,27.57,27.49,27.54,432015.0,24.6608,24.6608,24.5893,24.634,432015.0
2018-05-24 09:50:00,27.55,27.55,27.43,27.44,767535.0,24.643,24.643,24.5356,24.5446,767535.0
2018-05-24 09:55:00,27.44,27.47,27.39,27.41,442554.0,24.5446,24.5714,24.4998,24.5177,442554.0
2018-05-24 10:00:00,27.41,27.45,27.36,27.42,658707.0,24.5177,24.5535,24.473,24.5267,658707.0
2018-05-24 10:05:00,27.42,27.49,27.4,27.43,541257.0,24.5267,24.5893,24.5088,24.5356,541257.0
2018-05-24 10:10:00,27.43,27.44,27.35,27.37,761787.0,24.5356,24.5446,24.4641,24.4819,761787.0
2018-05-24 10:15:00,27.37,27.41,27.3,27.35,761850.0,24.4819,24.5177,24.4193,24.4641,761850.0
2018-05-24 10:20:00,27.35,27.42,27.35,27.4,397725.0,24.4641,24.5267,24.4641,24.5088,397725.0
2018-05-24 10:25:00,27.4,27.43,27.37,27.38,348825.0,24.5088,24.5356,24.4819,24.4909,348825.0
2018-05-24 10:30:00,27.38,27.38,27.26,27.3,1080435.0,24.4909,24.4909,24.3836,24.4193,1080435.0
2018-05-24 10:35:00,27.31,27.33,27.29,27.33,361020.0,24.4283,24.4462,24.4104,24.4462,361020.0
2018-05-24 10:40:00,27.32,27.33,27.28,27.32,432957.0,24.4372,24.4462,24.4014,24.4372,432957.0
2018-05-24 10:45:00,27.32,27.38,27.3,27.37,821739.0,24.4372,24.4909,24.4193,24.4819,821739.0
2018-05-24 10:50:00,27.37,27.39,27.34,27.35,261414.0,24.4819,24.4998,24.4551,24.4641,261414.0
2018-05-24 10:55:00,27.36,27.36,27.29,27.36,325287.0,24.473,24.473,24.4104,24.473,325287.0
2018-05-24 11:00:00,27.36,27.41,27.35,27.4,199119.0,24.473,24.5177,24.4641,24.5088,199119.0
2018-05-24 11:05:00,27.4,27.46,27.39,27.43,322209.0,24.5088,24.5625,24.4998,24.5356,322209.0
2018-05-24 11:10:00,27.44,27.44,27.41,27.43,215310.0,24.5446,24.5446,24.5177,24.5356,215310.0
2018-05-24 11:15:00,27.44,27.46,27.43,27.46,224073.0,24.5446,24.5625,24.5356,24.5625,224073.0
2018-05-24 11:20:00,27.46,27.48,27.44,27.45,164472.0,24.5625,24.5803,24.5446,24.5535,164472.0
2018-05-24 11:25:00,27.46,27.48,27.44,27.47,160308.0,24.5625,24.5803,24.5446,24.5714,160308.0
2018-05-24 11:30:00,27.47,27.48,27.44,27.45,198072.0,24.5714,24.5803,24.5446,24.5535,198072.0
2018-05-24 11:35:00,27.46,27.47,27.44,27.47,112371.0,24.5625,24.5714,24.5446,24.5714,112371.0
2018-05-24 11:40:00,27.47,27.51,27.46,27.49,315141.0,24.5714,24.6072,24.5625,24.5893,315141.0
2018-05-24 11:45:00,27.49,27.5,27.47,27.5,134223.0,24.5893,24.5982,24.5714,24.5982,134223.0
2018-05-24 11:50:00,27.5,27.5,27.46,27.47,160134.0,24.5982,24.5982,24.5625,24.5714,160134.0
2018-05-24 11:55:00,27.47,27.5,27.46,27.5,118323.0,24.5714,24.5982,24.5625,24.5982,118323.0
2018-05-24 12:00:00,27.49,27.5,27.48,27.49,97845.0,24.5893,24.5982,24.5803,24.5893,97845.0
2018-05-24 12:05:00,27.49,27.51,27.47,27.48,120045.0,24.5893,24.6072,24.5714,24.5803,120045.0
2018-05-24 12:10:00,27.47,27.51,27.47,27.49,107151.0,24.5714,24.6072,24.5714,24.5893,107151.0
2018-05-24 12:15:00,27.48,27.51,27.48,27.49,110760.0,24.5803,24.6072,24.5803,24.5893,110760.0
2018-05-24 12:20:00,27.49,27.51,27.49,27.51,134607.0,24.5893,24.6072,24.5893,24.6072,134607.0
2018-05-24 12:25:00,27.51,27.53,27.51,27.52,165126.0,24.6072,24.6251,24.6072,24.6161,165126.0
2018-05-24 12:30:00,27.52,27.53,27.5,27.51,119550.0,24.6161,24.6251,24.5982,24.6072,119550.0
2018-05-24 12:35:00,27.5,27.52,27.47,27.5,186447.0,24.5982,24.6161,24.5714,24.5982,186447.0
2018-05-24 12:40:00,27.49,27.49,27.47,27.49,80673.0,24.5893,24.5893,24.5714,24.5893,80673.0
2018-05-24 12:45:00,27.49,27.52,27.48,27.52,167742.0,24.5893,24.6161,24.5803,24.6161,167742.0
2018-05-24 12:50:00,27.52,27.52,27.5,27.51,76629.0,24.6161,24.6161,24.5982,24.6072,76629.0
2018-05-24 12:55:00,27.51,27.55,27.51,27.54,106431.0,24.6072,24.643,24.6072,24.634,106431.0
2018-05-24 13:00:00,27.54,27.57,27.53,27.53,123663.0,24.634,24.6608,24.6251,24.6251,123663.0
2018-05-24 13:05:00,27.53,27.56,27.52,27.55,128880.0,24.6251,24.6519,24.6161,24.643,128880.0
2018-05-24 13:10:00,27.55,27.57,27.55,27.57,96369.0,24.643,24.6608,24.643,24.6608,96369.0
2018-05-24 13:15:00,27.57,27.58,27.56,27.57,108720.0,24.6608,24.6698,24.6519,24.6608,108720.0
2018-05-24 13:20:00,27.57,27.58,27.55,27.58,132330.0,24.6608,24.6698,24.643,24.6698,132330.0
2018-05-24 13:25:00,27.58,27.58,27.57,27.57,125793.0,24.6698,24.6698,24.6608,24.6608,125793.0
2018-05-24 13:30:00,27.57,27.59,27.56,27.56,128922.0,24.6608,24.6787,24.6519,24.6519,128922.0
2018-05-24 13:35:00,27.56,27.6,27.56,27.59,115959.0,24.6519,24.6877,24.6519,24.6787,115959.0
2018-05-24 13:40:00,27.59,27.62,27.58,27.62,196479.0,24.6787,24.7056,24.6698,24.7056,196479.0
2018-05-24 13:45:00,27.62,27.62,27.6,27.61,105168.0,24.7056,24.7056,24.6877,24.6966,105168.0
2018-05-24 13:50:00,27.61,27.61,27.56,27.57,122754.0,24.6966,24.6966,24.6519,24.6608,122754.0
2018-05-24 13:55:00,27.57,27.59,27.56,27.58,130635.0,24.6608,24.6787,24.6519,24.6698,130635.0
2018-05-24 14:00:00,27.58,27.58,27.56,27.58,128055.0,24.6698,24.6698,24.6519,24.6698,128055.0
2018-05-24 14:05:00,27.58,27.6,27.57,27.58,102042.0,24.6698,24.6877,24.6608,24.6698,102042.0
2018-05-24 14:10:00,27.59,27.6,27.57,27.58,158466.0,24.6787,24.6877,24.6608,24.6698,158466.0
2018-05-24 14:15:00,27.58,27.58,27.57,27.57,95691.0,24.6698,24.6698,24.6608,24.6608,95691.0
2018-05-24 14:20:00,27.58,27.59,27.57,27.58,105885.0,24.6698,24.6787,24.6608,24.6698,105885.0
2018-05-24 14:25:00,27.58,27.59,27.56,27.57,182802.0,24.6698,24.6787,24.6519,24.6608,182802.0
2018-05-24 14:30:00,27.56,27.58,27.55,27.55,132054.0,24.6519,24.6698,24.643,24.643,132054.0
2018-05-24 14:35:00,27.55,27.56,27.54,27.55,104829.0,24.643,24.6519,24.634,24.643,104829.0
2018-05-24 14:40:00,27.55,27.57,27.55,27.56,81531.0,24.643,24.6608,24.643,24.6519,81531.0
2018-05-24 14:45:00,27.56,27.56,27.55,27.55,103062.0,24.6519,24.6519,24.643,24.643,103062.0
2018-05-24 14:50:00,27.55,27.55,27.53,27.53,103518.0,24.643,24.643,24.6251,24.6251,103518.0
2018-05-24 14:55:00,27.54,27.57,27.53,27.56,100047.0,24.634,24.6608,24.6251,24.6519,100047.0
2018-05-24 15:00:00,27.56,27.57,27.54,27.56,209298.0,24.6519,24.6608,24.634,24.6519,209298.0
2018-05-24 15:05:00,27.56,27.6,27.55,27.6,101145.0,24.6519,24.6877,24.643,24.6877,101145.0
2018-05-24 15:10:00,27.59,27.59,27.57,27.57,111252.0,24.6787,24.6787,24.6608,24.6608,111252.0
2018-05-24 15:15:00,27.57,27.59,27.57,27.59,84732.0,24.6608,24.6787,24.6608,24.6787,84732.0
2018-05-24 15:20:00,27.59,27.61,27.58,27.61,132747.0,24.6787,24.6966,24.6698,24.6966,132747.0
2018-05-24 15:25:00,27.6,27.61,27.58,27.59,266595.0,24.6877,24.6966,24.6698,24.6787,266595.0
2018-05-24 15:30:00,27.59,27.6,27.59,27.6,179118.0,24.6787,24.6877,24.6787,24.6877,179118.0
2018-05-24 15:35:00,27.6,27.61,27.58,27.58,225024.0,24.6877,24.6966,24.6698,24.6698,225024.0
2018-05-24 15:40:00,27.59,27.6,27.58,27.59,339696.0,24.6787,24.6877,24.6698,24.6787,339696.0
2018-05-24 15:45:00,27.59,27.63,27.58,27.63,337983.0,24.6787,24.7145,24.6698,24.7145,337983.0
2018-05-24 15:50:00,27.63,27.65,27.61,27.61,412608.0,24.7145,24.7324,24.6966,24.6966,412608.0
2018-05-24 15:55:00,27.61,27.64,27.6,27.62,729852.0,24.6966,24.7235,24.6877,24.7056,729852.0
2018-05-25 09:30:00,27.62,27.73,27.61,27.67,506409.0,24.7056,24.804,24.6966,24.7503,506409.0
2018-05-25 09:35:00,27.67,27.72,27.66,27.72,163635.0,24.7503,24.795,24.7413,24.795,163635.0
2018-05-25 09:40:00,27.72,27.72,27.67,27.72,152541.0,24.795,24.795,24.7503,24.795,152541.0
2018-05-25 09:45:00,27.72,27.72,27.67,27.67,148713.0,24.795,24.795,24.7503,24.7503,148713.0
2018-05-25 09:50:00,27.67,27.67,27.62,27.67,162924.0,24.7503,24.7503,24.7056,24.7503,162924.0
2018-05-25 09:55:00,27.67,27.69,27.65,27.65,181989.0,24.7503,24.7682,24.7324,24.7324,181989.0
2018-05-25 10:00:00,27.64,27.65,27.61,27.62,147819.0,24.7235,24.7324,24.6966,24.7056,147819.0
2018-05-25 10:05:00,27.62,27.67,27.6,27.67,245928.0,24.7056,24.7503,24.6877,24.7503,245928.0
2018-05-25 10:10:00,27.67,27.7,27.66,27.68,219531.0,24.7503,24.7771,24.7413,24.7592,219531.0
2018-05-25 10:15:00,27.68,27.71,27.67,27.71,244380.0,24.7592,24.7861,24.7503,24.7861,244380.0
2018-05-25 10:20:00,27.71,27.71,27.67,27.69,239832.0,24.7861,24.7861,24.7503,24.7682,239832.0
2018-05-25 10:25:00,27.69,27.75,27.69,27.73,230646.0,24.7682,24.8219,24.7682,24.804,230646.0
2018-05-25 10:30:00,27.73,27.78,27.73,27.76,239835.0,24.804,24.8487,24.804,24.8308,239835.0
2018-05-25 10:35:00,27.76,27.76,27.73,27.75,230823.0,24.8308,24.8308,24.804,24.8219,230823.0
2018-05-25 10:40:00,27.75,27.75,27.72,27.72,130974.0,24.8219,24.8219,24.795,24.795,130974.0
2018-05-25 10:45:00,27.72,27.72,27.67,27.68,188214.0,24.795,24.795,24.7503,24.7592,188214.0
2018-05-25 10:50:00,27.67,27.68,27.66,27.67,231768.0,24.7503,24.7592,24.7413,24.7503,231768.0
2018-05-25 10:55:00,27.67,27.7,27.67,27.69,219702.0,24.7503,24.7771,24.7503,24.7682,219702.0
2018-05-25 11:00:00,27.69,27.72,27.67,27.72,170697.0,24.7682,24.795,24.7503,24.795,170697.0
2018-05-25 11:05:00,27.72,27.73,27.69,27.69,178995.0,24.795,24.804,24.7682,24.7682,178995.0
2018-05-25 11:10:00,27.69,27.71,27.68,27.68,178419.0,24.7682,24.7861,24.7592,24.7592,178419.0
2018-05-25 11:15:00,27.68,27.69,27.66,27.69,184119.0,24.7592,24.7682,24.7413,24.7682,184119.0
2018-05-25 11:20:00,27.69,27.69,27.66,27.68,152739.0,24.7682,24.7682,24.7413,24.7592,152739.0
2018-05-25 11:25:00,27.68,27.69,27.67,27.68,203475.0,24.7592,24.7682,24.7503,24.7592,203475.0
2018-05-25 11:30:00,27.68,27.7,27.66,27.66,131022.0,24.7592,24.7771,24.7413,24.7413,131022.0
2018-05-25 11:35:00,27.66,27.67,27.65,27.66,95010.0,24.7413,24.7503,24.7324,24.7413,95010.0
2018-05-25 11:40:00,27.66,27.68,27.65,27.66,127320.0,24.7413,24.7592,24.7324,24.7413,127320.0
2018-05-25 11:45:00,27.66,27.67,27.66,27.66,62523.0,24.7413,24.7503,24.7413,24.7413,62523.0
2018-05-25 11:50:00,27.67,27.67,27.6,27.6,171981.0,24.7503,24.7503,24.6877,24.6877,171981.0
2018-05-25 11:55:00,27.61,27.62,27.6,27.61,145122.0,24.6966,24.7056,24.6877,24.6966,145122.0
2018-05-25 12:00:00,27.61,27.62,27.59,27.6,161259.0,24.6966,24.7056,24.6787,24.6877,161259.0
2018-05-25 12:05:00,27.6,27.61,27.57,27.58,159336.0,24.6877,24.6966,24.6608,24.6698,159336.0
2018-05-25 12:10:00,27.58,27.59,27.56,27.58,174057.0,24.6698,24.6787,24.6519,24.6698,174057.0
2018-05-25 12:15:00,27.59,27.59,27.57,27.57,98622.0,24.6787,24.6787,24.6608,24.6608,98622.0
2018-05-25 12:20:00,27.57,27.58,27.55,27.55,98994.0,24.6608,24.6698,24.643,24.643,98994.0
2018-05-25 12:25:00,27.55,27.58,27.55,27.57,174354.0,24.643,24.6698,24.643,24.6608,174354.0
2018-05-25 12:30:00,27.57,27.6,27.57,27.59,106914.0,24.6608,24.6877,24.6608,24.6787,106914.0
2018-05-25 12:35:00,27.59,27.6,27.57,27.58,139542.0,24.6787,24.6877,24.6608,24.6698,139542.0
2018-05-25 12:40:00,27.58,27.59,27.57,27.58,111822.0,24.6698,24.6787,24.6608,24.6698,111822.0
2018-05-25 12:45:00,27.57,27.58,27.55,27.56,145206.0,24.6608,24.6698,24.643,24.6519,145206.0
2018-05-25 12:50:00,27.56,27.6,27.55,27.6,183771.0,24.6519,24.6877,24.643,24.6877,183771.0
2018-05-25 12:55:00,27.6,27.63,27.6,27.62,104058.0,24.6877,24.7145,24.6877,24.7056,104058.0
2018-05-25 13:00:00,27.63,27.63,27.62,27.63,77394.0,24.7145,24.7145,24.7056,24.7145,77394.0
2018-05-25 13:05:00,27.63,27.65,27.62,27.63,61470.0,24.7145,24.7324,24.7056,24.7145,61470.0
2018-05-25 13:10:00,27.63,27.63,27.6,27.61,84414.0,24.7145,24.7145,24.6877,24.6966,84414.0
2018-05-25 13:15:00,27.61,27.63,27.61,27.63,65697.0,24.6966,24.7145,24.6966,24.7145,65697.0
2018-05-25 13:20:00,27.62,27.63,27.62,27.62,67320.0,24.7056,24.7145,24.7056,24.7056,67320.0
2018-05-25 13:25:00,27.62,27.62,27.61,27.61,60450.0,24.7056,24.7056,24.6966,24.6966,60450.0
2018-05-25 13:30:00,27.61,27.61,27.58,27.59,130536.0,24.6966,24.6966,24.6698,24.6787,130536.0
2018-05-25 13:35:00,27.59,27.62,27.59,27.61,125049.0,24.6787,24.7056,24.6787,24.6966,125049.0
2018-05-25 13:40:00,27.61,27.61,27.59,27.6,56256.0,24.6966,24.6966,24.6787,24.6877,56256.0
2018-05-25 13:45:00,27.6,27.6,27.57,27.58,95991.0,24.6877,24.6877,24.6608,24.6698,95991.0
2018-05-25 13:50:00,27.57,27.58,27.55,27.55,95166.0,24.6608,24.6698,24.643,24.643,95166.0
2018-05-25 13:55:00,27.55,27.56,27.53,27.55,112200.0,24.643,24.6519,24.6251,24.643,112200.0
2018-05-25 14:00:00,27.55,27.55,27.5,27.51,281334.0,24.643,24.643,24.5982,24.6072,281334.0
2018-05-25 14:05:00,27.51,27.51,27.48,27.5,322332.0,24.6072,24.6072,24.5803,24.5982,322332.0
2018-05-25 14:10:00,27.5,27.53,27.49,27.52,111228.0,24.5982,24.6251,24.5893,24.6161,111228.0
2018-05-25 14:15:00,27.52,27.52,27.5,27.51,89700.0,24.6161,24.6161,24.5982,24.6072,89700.0
2018-05-25 14:20:00,27.51,27.53,27.49,27.53,130794.0,24.6072,24.6251,24.5893,24.6251,130794.0
2018-05-25 14:25:00,27.53,27.53,27.52,27.52,56112.0,24.6251,24.6251,24.6161,24.6161,56112.0
2018-05-25 14:30:00,27.52,27.53,27.5,27.5,137226.0,24.6161,24.6251,24.5982,24.5982,137226.0
2018-05-25 14:35:00,27.5,27.5,27.48,27.49,115425.0,24.5982,24.5982,24.5803,24.5893,115425.0
2018-05-25 14:40:00,27.49,27.49,27.45,27.46,135822.0,24.5893,24.5893,24.5535,24.5625,135822.0
2018-05-25 14:45:00,27.46,27.48,27.44,27.47,148209.0,24.5625,24.5803,24.5446,24.5714,148209.0
2018-05-25 14:50:00,27.47,27.49,27.46,27.47,122670.0,24.5714,24.5893,24.5625,24.5714,122670.0
2018-05-25 14:55:00,27.47,27.49,27.47,27.48,87405.0,24.5714,24.5893,24.5714,24.5803,87405.0
2018-05-25 15:00:00,27.48,27.49,27.47,27.48,74862.0,24.5803,24.5893,24.5714,24.5803,74862.0
2018-05-25 15:05:00,27.48,27.5,27.47,27.49,84429.0,24.5803,24.5982,24.5714,24.5893,84429.0
2018-05-25 15:10:00,27.49,27.51,27.48,27.49,104178.0,24.5893,24.6072,24.5803,24.5893,104178.0
2018-05-25 15:15:00,27.49,27.5,27.48,27.49,117966.0,24.5893,24.5982,24.5803,24.5893,117966.0
2018-05-25 15:20:00,27.49,27.51,27.49,27.51,253020.0,24.5893,24.6072,24.5893,24.6072,253020.0
2018-05-25 15:25:00,27.51,27.51,27.47,27.5,399282.0,24.6072,24.6072,24.5714,24.5982,399282.0
2018-05-25 15:30:00,27.5,27.5,27.48,27.48,374940.0,24.5982,24.5982,24.5803,24.5803,374940.0
2018-05-25 15:35:00,27.48,27.49,27.47,27.47,194262.0,24.5803,24.5893,24.5714,24.5714,194262.0
2018-05-25 15:40:00,27.47,27.48,27.46,27.47,188310.0,24.5714,24.5803,24.5625,24.5714,188310.0
2018-05-25 15:45:00,27.47,27.48,27.46,27.47,250785.0,24.5714,24.5803,24.5625,24.5714,250785.0
2018-05-25 15:50:00,27.47,27.5,27.47,27.5,407868.0,24.5714,24.5982,24.5714,24.5982,407868.0
2018-05-25 15:55:00,27.5,27.51,27.48,27.49,915681.0,24.5982,24.6072,24.5803,24.5893,915681.0
2018-05-29 09:30:00,27.32,27.36,27.29,27.31,1096146.0,24.4372,24.473,24.4104,24.4283,1096146.0
2018-05-29 09:35:00,27.31,27.33,27.3,27.32,325266.0,24.4283,24.4462,24.4193,24.4372,325266.0
2018-05-29 09:40:00,27.32,27.33,27.29,27.29,704991.0,24.4372,24.4462,24.4104,24.4104,704991.0
2018-05-29 09:45:00,27.3,27.31,27.27,27.28,253323.0,24.4193,24.4283,24.3925,24.4014,253323.0
2018-05-29 09:50:00,27.27,27.32,27.27,27.31,344751.0,24.3925,24.4372,24.3925,24.4283,344751.0
2018-05-29 09:55:00,27.31,27.37,27.29,27.37,455838.0,24.4283,24.4819,24.4104,24.4819,455838.0
2018-05-29 10:00:00,27.37,27.4,27.36,27.4,338544.0,24.4819,24.5088,24.473,24.5088,338544.0
2018-05-29 10:05:00,27.4,27.47,27.37,27.44,570864.0,24.5088,24.5714,24.4819,24.5446,570864.0
2018-05-29 10:10:00,27.45,27.45,27.41,27.43,230379.0,24.5535,24.5535,24.5177,24.5356,230379.0
2018-05-29 10:15:00,27.43,27.49,27.42,27.48,217008.0,24.5356,24.5893,24.5267,24.5803,217008.0
2018-05-29 10:20:00,27.48,27.51,27.38,27.39,390255.0,24.5803,24.6072,24.4909,24.4998,390255.0
2018-05-29 10:25:00,27.39,27.44,27.38,27.42,131070.0,24.4998,24.5446,24.4909,24.5267,131070.0
2018-05-29 10:30:00,27.42,27.42,27.37,27.38,197868.0,24.5267,24.5267,24.4819,24.4909,197868.0
2018-05-29 10:35:00,27.38,27.4,27.37,27.38,194328.0,24.4909,24.5088,24.4819,24.4909,194328.0
2018-05-29 10:40:00,27.38,27.41,27.37,27.37,206640.0,24.4909,24.5177,24.4819,24.4819,206640.0
2018-05-29 10:45:00,27.37,27.39,27.35,27.36,185574.0,24.4819,24.4998,24.4641,24.473,185574.0
2018-05-29 10:50:00,27.36,27.4,27.34,27.36,145401.0,24.473,24.5088,24.4551,24.473,145401.0
2018-05-29 10:55:00,27.36,27.37,27.34,27.36,193152.0,24.473,24.4819,24.4551,24.473,193152.0
2018-05-29 11:00:00,27.36,27.36,27.32,27.35,235242.0,24.473,24.473,24.4372,24.4641,235242.0
2018-05-29 11:05:00,27.35,27.36,27.34,27.36,219135.0,24.4641,24.473,24.4551,24.473,219135.0
2018-05-29 11:10:00,27.36,27.39,27.36,27.38,197700.0,24.473,24.4998,24.473,24.4909,197700.0
2018-05-29 11:15:00,27.38,27.39,27.35,27.35,166395.0,24.4909,24.4998,24.4641,24.4641,166395.0
2018-05-29 11:20:00,27.36,27.39,27.35,27.38,202524.0,24.473,24.4998,24.4641,24.4909,202524.0
2018-05-29 11:25:00,27.37,27.4,27.36,27.36,235284.0,24.4819,24.5088,24.473,24.473,235284.0
2018-05-29 11:30:00,27.36,27.38,27.35,27.36,165147.0,24.473,24.4909,24.4641,24.473,165147.0
2018-05-29 11:35:00,27.36,27.36,27.32,27.33,237075.0,24.473,24.473,24.4372,24.4462,237075.0
2018-05-29 11:40:00,27.33,27.34,27.3,27.3,235572.0,24.4462,24.4551,24.4193,24.4193,235572.0
2018-05-29 11:45:00,27.3,27.33,27.3,27.33,276414.0,24.4193,24.4462,24.4193,24.4462,276414.0
2018-05-29 11:50:00,27.33,27.37,27.32,27.35,154023.0,24.4462,24.4819,24.4372,24.4641,154023.0
2018-05-29 11:55:00,27.35,27.35,27.32,27.33,193344.0,24.4641,24.4641,24.4372,24.4462,193344.0
2018-05-29 12:00:00,27.33,27.33,27.29,27.3,230685.0,24.4462,24.4462,24.4104,24.4193,230685.0
2018-05-29 12:05:00,27.3,27.32,27.28,27.28,188790.0,24.4193,24.4372,24.4014,24.4014,188790.0
2018-05-29 12:10:00,27.28,27.3,27.27,27.28,120249.0,24.4014,24.4193,24.3925,24.4014,120249.0
2018-05-29 12:15:00,27.28,27.31,27.28,27.31,108606.0,24.4014,24.4283,24.4014,24.4283,108606.0
2018-05-29 12:20:00,27.31,27.32,27.29,27.32,145908.0,24.4283,24.4372,24.4104,24.4372,145908.0
2018-05-29 12:25:00,27.32,27.33,27.3,27.31,108735.0,24.4372,24.4462,24.4193,24.4283,108735.0
2018-05-29 12:30:00,27.31,27.32,27.3,27.32,166074.0,24.4283,24.4372,24.4193,24.4372,166074.0
2018-05-29 12:35:00,27.32,27.34,27.31,27.32,129951.0,24.4372,24.4551,24.4283,24.4372,129951.0
2018-05-29 12:40:00,27.33,27.35,27.32,27.34,141714.0,24.4462,24.4641,24.4372,24.4551,141714.0
2018-05-29 12:45:00,27.33,27.35,27.32,27.35,192267.0,24.4462,24.4641,24.4372,24.4641,192267.0
2018-05-29 12:50:00,27.35,27.37,27.33,27.37,188880.0,24.4641,24.4819,24.4462,24.4819,188880.0
2018-05-29 12:55:00,27.37,27.38,27.35,27.37,156558.0,24.4819,24.4909,24.4641,24.4819,156558.0
2018-05-29 13:00:00,27.37,27.37,27.34,27.34,209748.0,24.4819,24.4819,24.4551,24.4551,209748.0
2018-05-29 13:05:00,27.34,27.35,27.32,27.32,135291.0,24.4551,24.4641,24.4372,24.4372,135291.0
2018-05-29 13:10:00,27.32,27.34,27.32,27.33,234978.0,24.4372,24.4551,24.4372,24.4462,234978.0
2018-05-29 13:15:00,27.33,27.36,27.32,27.35,126213.0,24.4462,24.473,24.4372,24.4641,126213.0
2018-05-29 13:20:00,27.35,27.37,27.35,27.36,100734.0,24.4641,24.4819,24.4641,24.473,100734.0
2018-05-29 13:25:00,27.36,27.36,27.33,27.35,135000.0,24.473,24.473,24.4462,24.4641,135000.0
2018-05-29 13:30:00,27.34,27.35,27.31,27.31,153342.0,24.4551,24.4641,24.4283,24.4283,153342.0
2018-05-29 13:35:00,27.31,27.34,27.31,27.33,158496.0,24.4283,24.4551,24.4283,24.4462,158496.0
2018-05-29 13:40:00,27.33,27.36,27.33,27.35,168825.0,24.4462,24.473,24.4462,24.4641,168825.0
2018-05-29 13:45:00,27.35,27.39,27.35,27.38,141591.0,24.4641,24.4998,24.4641,24.4909,141591.0
2018-05-29 13:50:00,27.38,27.39,27.35,27.36,127095.0,24.4909,24.4998,24.4641,24.473,127095.0
2018-05-29 13:55:00,27.36,27.37,27.35,27.36,93795.0,24.473,24.4819,24.4641,24.473,93795.0
2018-05-29 14:00:00,27.35,27.36,27.3,27.31,170205.0,24.4641,24.473,24.4193,24.4283,170205.0
2018-05-29 14:05:00,27.31,27.32,27.3,27.31,187860.0,24.4283,24.4372,24.4193,24.4283,187860.0
2018-05-29 14:10:00,27.31,27.32,27.3,27.31,155205.0,24.4283,24.4372,24.4193,24.4283,155205.0
2018-05-29 14:15:00,27.31,27.32,27.29,27.31,179691.0,24.4283,24.4372,24.4104,24.4283,179691.0
2018-05-29 14:20:00,27.31,27.33,27.29,27.32,125097.0,24.4283,24.4462,24.4104,24.4372,125097.0
2018-05-29 14:25:00,27.32,27.36,27.3,27.36,218115.0,24.4372,24.473,24.4193,24.473,218115.0
2018-05-29 14:30:00,27.36,27.37,27.34,27.36,151377.0,24.473,24.4819,24.4551,24.473,151377.0
2018-05-29 14:35:00,27.36,27.38,27.33,27.34,167088.0,24.473,24.4909,24.4462,24.4551,167088.0
2018-05-29 14:40:00,27.34,27.35,27.3,27.31,218637.0,24.4551,24.4641,24.4193,24.4283,218637.0
2018-05-29 14:45:00,27.31,27.34,27.31,27.33,165195.0,24.4283,24.4551,24.4283,24.4462,165195.0
2018-05-29 14:50:00,27.33,27.34,27.32,27.34,152799.0,24.4462,24.4551,24.4372,24.4551,152799.0
2018-05-29 14:55:00,27.33,27.36,27.33,27.35,192657.0,24.4462,24.473,24.4462,24.4641,192657.0
2018-05-29 15:00:00,27.34,27.37,27.33,27.33,187383.0,24.4551,24.4819,24.4462,24.4462,187383.0
2018-05-29 15:05:00,27.33,27.36,27.33,27.35,171000.0,24.4462,24.473,24.4462,24.4641,171000.0
2018-05-29 15:10:00,27.35,27.37,27.35,27.36,206334.0,24.4641,24.4819,24.4641,24.473,206334.0
2018-05-29 15:15:00,27.36,27.37,27.35,27.35,192315.0,24.473,24.4819,24.4641,24.4641,192315.0
2018-05-29 15:20:00,27.35,27.38,27.35,27.38,196275.0,24.4641,24.4909,24.4641,24.4909,196275.0
2018-05-29 15:25:00,27.38,27.39,27.37,27.39,202692.0,24.4909,24.4998,24.4819,24.4998,202692.0
2018-05-29 15:30:00,27.39,27.41,27.37,27.4,279378.0,24.4998,24.5177,24.4819,24.5088,279378.0
2018-05-29 15:35:00,27.4,27.44,27.39,27.43,274119.0,24.5088,24.5446,24.4998,24.5356,274119.0
2018-05-29 15:40:00,27.43,27.44,27.41,27.44,241347.0,24.5356,24.5446,24.5177,24.5446,241347.0
2018-05-29 15:45:00,27.44,27.46,27.43,27.43,353340.0,24.5446,24.5625,24.5356,24.5356,353340.0
2018-05-29 15:50:00,27.43,27.48,27.43,27.48,582267.0,24.5356,24.5803,24.5356,24.5803,582267.0
2018-05-29 15:55:00,27.48,27.48,27.46,27.47,909939.0,24.5803,24.5803,24.5625,24.5714,909939.0
2018-05-30 09:30:00,27.48,27.52,27.42,27.47,672663.0,24.5803,24.6161,24.5267,24.5714,672663.0
2018-05-30 09:35:00,27.47,27.65,27.45,27.64,549243.0,24.5714,24.7324,24.5535,24.7235,549243.0
2018-05-30 09:40:00,27.64,27.64,27.56,27.59,319473.0,24.7235,24.7235,24.6519,24.6787,319473.0
2018-05-30 09:45:00,27.59,27.64,27.58,27.61,425781.0,24.6787,24.7235,24.6698,24.6966,425781.0
2018-05-30 09:50:00,27.61,27.62,27.57,27.57,184734.0,24.6966,24.7056,24.6608,24.6608,184734.0
2018-05-30 09:55:00,27.57,27.57,27.52,27.52,186600.0,24.6608,24.6608,24.6161,24.6161,186600.0
2018-05-30 10:00:00,27.53,27.54,27.5,27.51,197259.0,24.6251,24.634,24.5982,24.6072,197259.0
2018-05-30 10:05:00,27.51,27.55,27.51,27.55,211038.0,24.6072,24.643,24.6072,24.643,211038.0
2018-05-30 10:10:00,27.55,27.55,27.53,27.55,232410.0,24.643,24.643,24.6251,24.643,232410.0
2018-05-30 10:15:00,27.55,27.55,27.51,27.53,562941.0,24.643,24.643,24.6072,24.6251,562941.0
2018-05-30 10:20:00,27.53,27.53,27.5,27.51,204675.0,24.6251,24.6251,24.5982,24.6072,204675.0
2018-05-30 10:25:00,27.51,27.53,27.5,27.52,262545.0,24.6072,24.6251,24.5982,24.6161,262545.0
2018-05-30 10:30:00,27.52,27.55,27.52,27.54,168285.0,24.6161,24.643,24.6161,24.634,168285.0
2018-05-30 10:35:00,27.54,27.55,27.51,27.55,323250.0,24.634,24.643,24.6072,24.643,323250.0
2018-05-30 10:40:00,27.55,27.62,27.54,27.62,634359.0,24.643,24.7056,24.634,24.7056,634359.0
2018-05-30 10:45:00,27.62,27.64,27.61,27.63,294420.0,24.7056,24.7235,24.6966,24.7145,294420.0
2018-05-30 10:50:00,27.63,27.63,27.6,27.6,169662.0,24.7145,24.7145,24.6877,24.6877,169662.0
2018-05-30 10:55:00,27.6,27.68,27.59,27.68,420582.0,24.6877,24.7592,24.6787,24.7592,420582.0
2018-05-30 11:00:00,27.68,27.72,27.68,27.71,515301.0,24.7592,24.795,24.7592,24.7861,515301.0
2018-05-30 11:05:00,27.71,27.75,27.7,27.74,531405.0,24.7861,24.8219,24.7771,24.8129,531405.0
2018-05-30 11:10:00,27.74,27.76,27.73,27.75,489174.0,24.8129,24.8308,24.804,24.8219,489174.0
2018-05-30 11:15:00,27.75,27.78,27.75,27.77,335331.0,24.8219,24.8487,24.8219,24.8397,335331.0
2018-05-30 11:20:00,27.77,27.81,27.77,27.81,258039.0,24.8397,24.8755,24.8397,24.8755,258039.0
2018-05-30 11:25:00,27.81,27.82,27.77,27.77,270252.0,24.8755,24.8845,24.8397,24.8397,270252.0
2018-05-30 11:30:00,27.77,27.83,27.77,27.82,226197.0,24.8397,24.8934,24.8397,24.8845,226197.0
2018-05-30 11:35:00,27.82,27.82,27.79,27.79,192636.0,24.8845,24.8845,24.8576,24.8576,192636.0
2018-05-30 11:40:00,27.79,27.81,27.79,27.81,203964.0,24.8576,24.8755,24.8576,24.8755,203964.0
2018-05-30 11:45:00,27.81,27.86,27.81,27.86,425478.0,24.8755,24.9202,24.8755,24.9202,425478.0
2018-05-30 11:50:00,27.86,27.87,27.84,27.85,244944.0,24.9202,24.9292,24.9024,24.9113,244944.0
2018-05-30 11:55:00,27.85,27.88,27.84,27.87,272550.0,24.9113,24.9381,24.9024,24.9292,272550.0
2018-05-30 12:00:00,27.88,27.88,27.84,27.84,148599.0,24.9381,24.9381,24.9024,24.9024,148599.0
2018-05-30 12:05:00,27.84,27.87,27.83,27.86,230286.0,24.9024,24.9292,24.8934,24.9202,230286.0
2018-05-30 12:10:00,27.86,27.87,27.85,27.86,113526.0,24.9202,24.9292,24.9113,24.9202,113526.0
2018-05-30 12:15:00,27.86,27.9,27.86,27.88,255249.0,24.9202,24.956,24.9202,24.9381,255249.0
2018-05-30 12:20:00,27.88,27.89,27.88,27.88,169110.0,24.9381,24.9471,24.9381,24.9381,169110.0
2018-05-30 12:25:00,27.88,27.88,27.85,27.86,93621.0,24.9381,24.9381,24.9113,24.9202,93621.0
2018-05-30 12:30:00,27.86,27.88,27.85,27.86,165720.0,24.9202,24.9381,24.9113,24.9202,165720.0
2018-05-30 12:35:00,27.86,27.88,27.85,27.87,138771.0,24.9202,24.9381,24.9113,24.9292,138771.0
2018-05-30 12:40:00,27.88,27.88,27.85,27.85,163821.0,24.9381,24.9381,24.9113,24.9113,163821.0
2018-05-30 12:45:00,27.86,27.86,27.85,27.85,108084.0,24.9202,24.9202,24.9113,24.9113,108084.0
2018-05-30 12:50:00,27.85,27.91,27.85,27.9,452547.0,24.9113,24.965,24.9113,24.956,452547.0
2018-05-30 12:55:00,27.9,27.93,27.89,27.93,254001.0,24.956,24.9829,24.9471,24.9829,254001.0
2018-05-30 13:00:00,27.93,27.96,27.92,27.96,285201.0,24.9829,25.0097,24.9739,25.0097,285201.0
2018-05-30 13:05:00,27.96,27.97,27.96,27.97,286575.0,25.0097,25.0186,25.0097,25.0186,286575.0
2018-05-30 13:10:00,27.97,28.01,27.97,28.01,313287.0,25.0186,25.0544,25.0186,25.0544,313287.0
2018-05-30 13:15:00,28.01,28.05,28.0,28.04,347826.0,25.0544,25.0902,25.0455,25.0813,347826.0
2018-05-30 13:20:00,28.04,28.05,28.02,28.05,225219.0,25.0813,25.0902,25.0634,25.0902,225219.0
2018-05-30 13:25:00,28.05,28.06,28.04,28.05,181071.0,25.0902,25.0991,25.0813,25.0902,181071.0
2018-05-30 13:30:00,28.05,28.05,28.0,28.0,286980.0,25.0902,25.0902,25.0455,25.0455,286980.0
2018-05-30 13:35:00,28.0,28.04,28.0,28.03,219654.0,25.0455,25.0813,25.0455,25.0723,219654.0
2018-05-30 13:40:00,28.03,28.04,28.02,28.04,216018.0,25.0723,25.0813,25.0634,25.0813,216018.0
2018-05-30 13:45:00,28.04,28.05,28.01,28.03,249909.0,25.0813,25.0902,25.0544,25.0723,249909.0
2018-05-30 13:50:00,28.03,28.03,27.98,27.98,237873.0,25.0723,25.0723,25.0276,25.0276,237873.0
2018-05-30 13:55:00,27.98,28.01,27.98,28.01,203253.0,25.0276,25.0544,25.0276,25.0544,203253.0
2018-05-30 14:00:00,28.01,28.03,28.01,28.03,177387.0,25.0544,25.0723,25.0544,25.0723,177387.0
2018-05-30 14:05:00,28.02,28.04,28.02,28.03,312348.0,25.0634,25.0813,25.0634,25.0723,312348.0
2018-05-30 14:10:00,28.03,28.04,28.02,28.02,197622.0,25.0723,25.0813,25.0634,25.0634,197622.0
2018-05-30 14:15:00,28.02,28.04,28.01,28.03,230259.0,25.0634,25.0813,25.0544,25.0723,230259.0
2018-05-30 14:20:00,28.03,28.04,28.02,28.03,155088.0,25.0723,25.0813,25.0634,25.0723,155088.0
2018-05-30 14:25:00,28.04,28.04,28.02,28.03,318066.0,25.0813,25.0813,25.0634,25.0723,318066.0
2018-05-30 14:30:00,28.03,28.04,28.02,28.04,166260.0,25.0723,25.0813,25.0634,25.0813,166260.0
2018-05-30 14:35:00,28.04,28.07,28.03,28.07,306252.0,25.0813,25.1081,25.0723,25.1081,306252.0
2018-05-30 14:40:00,28.07,28.08,28.06,28.06,216384.0,25.1081,25.117,25.0991,25.0991,216384.0
2018-05-30 14:45:00,28.06,28.07,28.03,28.04,213381.0,25.0991,25.1081,25.0723,25.0813,213381.0
2018-05-30 14:50:00,28.04,28.05,28.04,28.05,139515.0,25.0813,25.0902,25.0813,25.0902,139515.0
2018-05-30 14:55:00,28.05,28.05,28.04,28.04,167028.0,25.0902,25.0902,25.0813,25.0813,167028.0
2018-05-30 15:00:00,28.05,28.05,28.03,28.03,209679.0,25.0902,25.0902,25.0723,25.0723,209679.0
2018-05-30 15:05:00,28.03,28.04,28.01,28.01,214065.0,25.0723,25.0813,25.0544,25.0544,214065.0
2018-05-30 15:10:00,28.01,28.02,28.0,28.02,221172.0,25.0544,25.0634,25.0455,25.0634,221172.0
2018-05-30 15:15:00,28.02,28.04,28.01,28.02,192120.0,25.0634,25.0813,25.0544,25.0634,192120.0
2018-05-30 15:20:00,28.02,28.03,28.01,28.01,209397.0,25.0634,25.0723,25.0544,25.0544,209397.0
2018-05-30 15:25:00,28.01,28.01,28.01,28.01,150297.0,25.0544,25.0544,25.0544,25.0544,150297.0
2018-05-30 15:30:00,28.01,28.02,28.0,28.02,271569.0,25.0544,25.0634,25.0455,25.0634,271569.0
2018-05-30 15:35:00,28.02,28.03,28.01,28.02,310701.0,25.0634,25.0723,25.0544,25.0634,310701.0
2018-05-30 15:40:00,28.02,28.04,28.01,28.04,473622.0,25.0634,25.0813,25.0544,25.0813,473622.0
2018-05-30 15:45:00,28.04,28.05,28.02,28.04,516594.0,25.0813,25.0902,25.0634,25.0813,516594.0
2018-05-30 15:50:00,28.05,28.05,28.03,28.04,629232.0,25.0902,25.0902,25.0723,25.0813,629232.0
2018-05-30 15:55:00,28.04,28.07,28.04,28.04,1830234.0,25.0813,25.1081,25.0813,25.0813,1830234.0
2018-05-31 09:30:00,27.98,28.06,27.92,28.03,791121.0,25.0276,25.0991,24.9739,25.0723,791121.0
2018-05-31 09:35:00,28.03,28.1,27.98,27.99,419082.0,25.0723,25.1349,25.0276,25.0365,419082.0
2018-05-31 09:40:00,27.99,28.03,27.96,27.97,207723.0,25.0365,25.0723,25.0097,25.0186,207723.0
2018-05-31 09:45:00,27.97,27.97,27.88,27.92,332571.0,25.0186,25.0186,24.9381,24.9739,332571.0
2018-05-31 09:50:00,27.92,27.94,27.88,27.89,242559.0,24.9739,24.9918,24.9381,24.9471,242559.0
2018-05-31 09:55:00,27.88,27.89,27.81,27.83,489504.0,24.9381,24.9471,24.8755,24.8934,489504.0
2018-05-31 10:00:00,27.83,27.84,27.77,27.78,310482.0,24.8934,24.9024,24.8397,24.8487,310482.0
2018-05-31 10:05:00,27.78,27.78,27.72,27.73,336963.0,24.8487,24.8487,24.795,24.804,336963.0
2018-05-31 10:10:00,27.73,27.75,27.7,27.74,393315.0,24.804,24.8219,24.7771,24.8129,393315.0
2018-05-31 10:15:00,27.74,27.83,27.74,27.8,409605.0,24.8129,24.8934,24.8129,24.8666,409605.0
2018-05-31 10:20:00,27.8,27.8,27.77,27.78,176637.0,24.8666,24.8666,24.8397,24.8487,176637.0
2018-05-31 10:25:00,27.78,27.79,27.75,27.75,311007.0,24.8487,24.8576,24.8219,24.8219,311007.0
2018-05-31 10:30:00,27.75,27.75,27.71,27.71,541638.0,24.8219,24.8219,24.7861,24.7861,541638.0
2018-05-31 10:35:00,27.72,27.72,27.67,27.68,415335.0,24.795,24.795,24.7503,24.7592,415335.0
2018-05-31 10:40:00,27.68,27.68,27.64,27.64,392289.0,24.7592,24.7592,24.7235,24.7235,392289.0
2018-05-31 10:45:00,27.64,27.65,27.63,27.63,281733.0,24.7235,24.7324,24.7145,24.7145,281733.0
2018-05-31 10:50:00,27.63,27.65,27.6,27.61,297330.0,24.7145,24.7324,24.6877,24.6966,297330.0
2018-05-31 10:55:00,27.6,27.62,27.59,27.61,188853.0,24.6877,24.7056,24.6787,24.6966,188853.0
2018-05-31 11:00:00,27.61,27.61,27.59,27.61,163497.0,24.6966,24.6966,24.6787,24.6966,163497.0
2018-05-31 11:05:00,27.61,27.63,27.6,27.61,173421.0,24.6966,24.7145,24.6877,24.6966,173421.0
2018-05-31 11:10:00,27.6,27.63,27.6,27.62,170880.0,24.6877,24.7145,24.6877,24.7056,170880.0
2018-05-31 11:15:00,27.62,27.66,27.62,27.62,214005.0,24.7056,24.7413,24.7056,24.7056,214005.0
2018-05-31 11:20:00,27.62,27.63,27.61,27.62,219714.0,24.7056,24.7145,24.6966,24.7056,219714.0
2018-05-31 11:25:00,27.62,27.71,27.61,27.71,425880.0,24.7056,24.7861,24.6966,24.7861,425880.0
2018-05-31 11:30:00,27.71,27.71,27.66,27.68,307464.0,24.7861,24.7861,24.7413,24.7592,307464.0
2018-05-31 11:35:00,27.68,27.73,27.66,27.7,153504.0,24.7592,24.804,24.7413,24.7771,153504.0
2018-05-31 11:40:00,27.7,27.74,27.7,27.72,159066.0,24.7771,24.8129,24.7771,24.795,159066.0
2018-05-31 11:45:00,27.72,27.73,27.71,27.71,249771.0,24.795,24.804,24.7861,24.7861,249771.0
2018-05-31 11:50:00,27.71,27.72,27.7,27.71,148548.0,24.7861,24.795,24.7771,24.7861,148548.0
2018-05-31 11:55:00,27.71,27.73,27.7,27.71,179004.0,24.7861,24.804,24.7771,24.7861,179004.0
2018-05-31 12:00:00,27.71,27.72,27.68,27.68,138030.0,24.7861,24.795,24.7592,24.7592,138030.0
2018-05-31 12:05:00,27.68,27.69,27.64,27.65,205341.0,24.7592,24.7682,24.7235,24.7324,205341.0
2018-05-31 12:10:00,27.65,27.67,27.65,27.66,149427.0,24.7324,24.7503,24.7324,24.7413,149427.0
2018-05-31 12:15:00,27.66,27.67,27.65,27.66,144042.0,24.7413,24.7503,24.7324,24.7413,144042.0
2018-05-31 12:20:00,27.66,27.67,27.65,27.66,128799.0,24.7413,24.7503,24.7324,24.7413,128799.0
2018-05-31 12:25:00,27.66,27.67,27.64,27.65,127311.0,24.7413,24.7503,24.7235,24.7324,127311.0
2018-05-31 12:30:00,27.65,27.65,27.63,27.65,141432.0,24.7324,24.7324,24.7145,24.7324,141432.0
2018-05-31 12:35:00,27.64,27.65,27.64,27.64,100260.0,24.7235,24.7324,24.7235,24.7235,100260.0
2018-05-31 12:40:00,27.64,27.65,27.63,27.65,95535.0,24.7235,24.7324,24.7145,24.7324,95535.0
2018-05-31 12:45:00,27.64,27.65,27.62,27.62,156678.0,24.7235,24.7324,24.7056,24.7056,156678.0
2018-05-31 12:50:00,27.62,27.65,27.62,27.65,195903.0,24.7056,24.7324,24.7056,24.7324,195903.0
2018-05-31 12:55:00,27.65,27.65,27.6,27.61,397770.0,24.7324,24.7324,24.6877,24.6966,397770.0
2018-05-31 13:00:00,27.61,27.62,27.6,27.61,139128.0,24.6966,24.7056,24.6877,24.6966,139128.0
2018-05-31 13:05:00,27.61,27.62,27.6,27.61,107988.0,24.6966,24.7056,24.6877,24.6966,107988.0
2018-05-31 13:10:00,27.61,27.62,27.6,27.6,143502.0,24.6966,24.7056,24.6877,24.6877,143502.0
2018-05-31 13:15:00,27.61,27.61,27.6,27.6,83244.0,24.6966,24.6966,24.6877,24.6877,83244.0
2018-05-31 13:20:00,27.6,27.61,27.6,27.6,91404.0,24.6877,24.6966,24.6877,24.6877,91404.0
2018-05-31 13:25:00,27.6,27.6,27.59,27.59,166119.0,24.6877,24.6877,24.6787,24.6787,166119.0
2018-05-31 13:30:00,27.59,27.6,27.56,27.56,154500.0,24.6787,24.6877,24.6519,24.6519,154500.0
2018-05-31 13:35:00,27.56,27.57,27.54,27.55,173133.0,24.6519,24.6608,24.634,24.643,173133.0
2018-05-31 13:40:00,27.55,27.57,27.54,27.54,163485.0,24.643,24.6608,24.634,24.634,163485.0
2018-05-31 13:45:00,27.54,27.57,27.53,27.56,257256.0,24.634,24.6608,24.6251,24.6519,257256.0
2018-05-31 13:50:00,27.57,27.57,27.54,27.57,143217.0,24.6608,24.6608,24.634,24.6608,143217.0
2018-05-31 13:55:00,27.56,27.57,27.54,27.56,231441.0,24.6519,24.6608,24.634,24.6519,231441.0
2018-05-31 14:00:00,27.56,27.57,27.53,27.54,393801.0,24.6519,24.6608,24.6251,24.634,393801.0
2018-05-31 14:05:00,27.54,27.55,27.52,27.54,124500.0,24.634,24.643,24.6161,24.634,124500.0
2018-05-31 14:10:00,27.54,27.59,27.54,27.58,309456.0,24.634,24.6787,24.634,24.6698,309456.0
2018-05-31 14:15:00,27.58,27.64,27.58,27.62,356850.0,24.6698,24.7235,24.6698,24.7056,356850.0
2018-05-31 14:20:00,27.62,27.62,27.61,27.61,138489.0,24.7056,24.7056,24.6966,24.6966,138489.0
2018-05-31 14:25:00,27.61,27.62,27.6,27.6,209625.0,24.6966,24.7056,24.6877,24.6877,209625.0
2018-05-31 14:30:00,27.6,27.6,27.57,27.58,141228.0,24.6877,24.6877,24.6608,24.6698,141228.0
2018-05-31 14:35:00,27.58,27.58,27.57,27.57,152514.0,24.6698,24.6698,24.6608,24.6608,152514.0
2018-05-31 14:40:00,27.57,27.6,27.57,27.6,216726.0,24.6608,24.6877,24.6608,24.6877,216726.0
2018-05-31 14:45:00,27.6,27.6,27.59,27.59,106917.0,24.6877,24.6877,24.6787,24.6787,106917.0
2018-05-31 14:50:00,27.59,27.6,27.58,27.6,117717.0,24.6787,24.6877,24.6698,24.6877,117717.0
2018-05-31 14:55:00,27.6,27.63,27.6,27.63,174171.0,24.6877,24.7145,24.6877,24.7145,174171.0
2018-05-31 15:00:00,27.63,27.65,27.61,27.62,150669.0,24.7145,24.7324,24.6966,24.7056,150669.0
2018-05-31 15:05:00,27.62,27.67,27.61,27.66,232962.0,24.7056,24.7503,24.6966,24.7413,232962.0
2018-05-31 15:10:00,27.66,27.66,27.6,27.61,253140.0,24.7413,24.7413,24.6877,24.6966,253140.0
2018-05-31 15:15:00,27.61,27.63,27.59,27.6,205908.0,24.6966,24.7145,24.6787,24.6877,205908.0
2018-05-31 15:20:00,27.6,27.62,27.58,27.6,252450.0,24.6877,24.7056,24.6698,24.6877,252450.0
2018-05-31 15:25:00,27.6,27.61,27.59,27.6,174027.0,24.6877,24.6966,24.6787,24.6877,174027.0
2018-05-31 15:30:00,27.6,27.6,27.57,27.58,317439.0,24.6877,24.6877,24.6608,24.6698,317439.0
2018-05-31 15:35:00,27.58,27.6,27.57,27.59,290730.0,24.6698,24.6877,24.6608,24.6787,290730.0
2018-05-31 15:40:00,27.59,27.6,27.56,27.57,317079.0,24.6787,24.6877,24.6519,24.6608,317079.0
2018-05-31 15:45:00,27.57,27.57,27.55,27.56,627135.0,24.6608,24.6608,24.643,24.6519,627135.0
2018-05-31 15:50:00,27.56,27.56,27.54,27.54,949977.0,24.6519,24.6519,24.634,24.634,949977.0
2018-05-31 15:55:00,27.54,27.57,27.5,27.52,2699289.0,24.634,24.6608,24.5982,24.6161,2699289.0
2018-06-01 09:30:00,27.68,27.72,27.65,27.71,654252.0,24.7592,24.795,24.7324,24.7861,654252.0
2018-06-01 09:35:00,27.72,27.72,27.64,27.64,233820.0,24.795,24.795,24.7235,24.7235,233820.0
2018-06-01 09:40:00,27.65,27.71,27.63,27.71,299874.0,24.7324,24.7861,24.7145,24.7861,299874.0
2018-06-01 09:45:00,27.71,27.81,27.71,27.79,446952.0,24.7861,24.8755,24.7861,24.8576,446952.0
2018-06-01 09:50:00,27.79,27.8,27.69,27.69,198018.0,24.8576,24.8666,24.7682,24.7682,198018.0
2018-06-01 09:55:00,27.7,27.71,27.67,27.69,154719.0,24.7771,24.7861,24.7503,24.7682,154719.0
2018-06-01 10:00:00,27.7,27.73,27.69,27.72,151101.0,24.7771,24.804,24.7682,24.795,151101.0
2018-06-01 10:05:00,27.72,27.77,27.71,27.75,170649.0,24.795,24.8397,24.7861,24.8219,170649.0
2018-06-01 10:10:00,27.75,27.77,27.73,27.74,180372.0,24.8219,24.8397,24.804,24.8129,180372.0
2018-06-01 10:15:00,27.74,27.75,27.69,27.71,190845.0,24.8129,24.8219,24.7682,24.7861,190845.0
2018-06-01 10:20:00,27.71,27.78,27.71,27.77,347094.0,24.7861,24.8487,24.7861,24.8397,347094.0
2018-06-01 10:25:00,27.77,27.77,27.71,27.71,159402.0,24.8397,24.8397,24.7861,24.7861,159402.0
2018-06-01 10:30:00,27.72,27.75,27.71,27.72,217302.0,24.795,24.8219,24.7861,24.795,217302.0
2018-06-01 10:35:00,27.72,27.76,27.72,27.75,165696.0,24.795,24.8308,24.795,24.8219,165696.0
2018-06-01 10:40:00,27.75,27.75,27.7,27.71,224421.0,24.8219,24.8219,24.7771,24.7861,224421.0
2018-06-01 10:45:00,27.71,27.75,27.7,27.75,183552.0,24.7861,24.8219,24.7771,24.8219,183552.0
2018-06-01 10:50:00,27.75,27.76,27.74,27.75,135120.0,24.8219,24.8308,24.8129,24.8219,135120.0
2018-06-01 10:55:00,27.75,27.76,27.73,27.73,114480.0,24.8219,24.8308,24.804,24.804,114480.0
2018-06-01 11:00:00,27.73,27.75,27.73,27.74,171864.0,24.804,24.8219,24.804,24.8129,171864.0
2018-06-01 11:05:00,27.74,27.76,27.74,27.74,161625.0,24.8129,24.8308,24.8129,24.8129,161625.0
2018-06-01 11:10:00,27.74,27.76,27.73,27.74,116016.0,24.8129,24.8308,24.804,24.8129,116016.0
2018-06-01 11:15:00,27.74,27.74,27.72,27.72,77550.0,24.8129,24.8129,24.795,24.795,77550.0
2018-06-01 11:20:00,27.72,27.74,27.7,27.71,113235.0,24.795,24.8129,24.7771,24.7861,113235.0
2018-06-01 11:25:00,27.71,27.71,27.67,27.67,154392.0,24.7861,24.7861,24.7503,24.7503,154392.0
2018-06-01 11:30:00,27.67,27.68,27.63,27.64,182883.0,24.7503,24.7592,24.7145,24.7235,182883.0
2018-06-01 11:35:00,27.64,27.66,27.63,27.64,138561.0,24.7235,24.7413,24.7145,24.7235,138561.0
2018-06-01 11:40:00,27.64,27.65,27.62,27.62,259143.0,24.7235,24.7324,24.7056,24.7056,259143.0
2018-06-01 11:45:00,27.62,27.63,27.62,27.63,62313.0,24.7056,24.7145,24.7056,24.7145,62313.0
2018-06-01 11:50:00,27.62,27.68,27.62,27.67,124872.0,24.7056,24.7592,24.7056,24.7503,124872.0
2018-06-01 11:55:00,27.67,27.67,27.65,27.65,77148.0,24.7503,24.7503,24.7324,24.7324,77148.0
2018-06-01 12:00:00,27.65,27.65,27.63,27.64,105594.0,24.7324,24.7324,24.7145,24.7235,105594.0
2018-06-01 12:05:00,27.64,27.66,27.63,27.64,91788.0,24.7235,24.7413,24.7145,24.7235,91788.0
2018-06-01 12:10:00,27.64,27.68,27.64,27.68,87051.0,24.7235,24.7592,24.7235,24.7592,87051.0
2018-06-01 12:15:00,27.68,27.68,27.67,27.68,133017.0,24.7592,24.7592,24.7503,24.7592,133017.0
2018-06-01 12:20:00,27.68,27.71,27.67,27.7,191523.0,24.7592,24.7861,24.7503,24.7771,191523.0
2018-06-01 12:25:00,27.7,27.71,27.69,27.7,149787.0,24.7771,24.7861,24.7682,24.7771,149787.0
2018-06-01 12:30:00,27.7,27.73,27.7,27.72,107841.0,24.7771,24.804,24.7771,24.795,107841.0
2018-06-01 12:35:00,27.72,27.74,27.72,27.74,134085.0,24.795,24.8129,24.795,24.8129,134085.0
2018-06-01 12:40:00,27.74,27.75,27.73,27.74,81357.0,24.8129,24.8219,24.804,24.8129,81357.0
2018-06-01 12:45:00,27.74,27.74,27.73,27.73,80232.0,24.8129,24.8129,24.804,24.804,80232.0
2018-06-01 12:50:00,27.74,27.74,27.73,27.73,49068.0,24.8129,24.8129,24.804,24.804,49068.0
2018-06-01 12:55:00,27.73,27.73,27.69,27.71,115551.0,24.804,24.804,24.7682,24.7861,115551.0
2018-06-01 13:00:00,27.72,27.72,27.71,27.71,101988.0,24.795,24.795,24.7861,24.7861,101988.0
2018-06-01 13:05:00,27.71,27.74,27.71,27.73,88911.0,24.7861,24.8129,24.7861,24.804,88911.0
2018-06-01 13:10:00,27.73,27.74,27.72,27.73,56478.0,24.804,24.8129,24.795,24.804,56478.0
2018-06-01 13:15:00,27.72,27.73,27.72,27.72,51534.0,24.795,24.804,24.795,24.795,51534.0
2018-06-01 13:20:00,27.72,27.73,27.7,27.73,100680.0,24.795,24.804,24.7771,24.804,100680.0
2018-06-01 13:25:00,27.73,27.74,27.72,27.72,74895.0,24.804,24.8129,24.795,24.795,74895.0
2018-06-01 13:30:00,27.72,27.74,27.72,27.72,66492.0,24.795,24.8129,24.795,24.795,66492.0
2018-06-01 13:35:00,27.72,27.72,27.71,27.71,60138.0,24.795,24.795,24.7861,24.7861,60138.0
2018-06-01 13:40:00,27.71,27.71,27.7,27.71,47715.0,24.7861,24.7861,24.7771,24.7861,47715.0
2018-06-01 13:45:00,27.71,27.71,27.7,27.7,72582.0,24.7861,24.7861,24.7771,24.7771,72582.0
2018-06-01 13:50:00,27.7,27.7,27.69,27.69,52518.0,24.7771,24.7771,24.7682,24.7682,52518.0
2018-06-01 13:55:00,27.69,27.7,27.68,27.7,81726.0,24.7682,24.7771,24.7592,24.7771,81726.0
2018-06-01 14:00:00,27.7,27.71,27.69,27.7,94293.0,24.7771,24.7861,24.7682,24.7771,94293.0
2018-06-01 14:05:00,27.7,27.7,27.67,27.68,103413.0,24.7771,24.7771,24.7503,24.7592,103413.0
2018-06-01 14:10:00,27.68,27.7,27.67,27.7,58395.0,24.7592,24.7771,24.7503,24.7771,58395.0
2018-06-01 14:15:00,27.7,27.71,27.69,27.71,75267.0,24.7771,24.7861,24.7682,24.7861,75267.0
2018-06-01 14:20:00,27.71,27.74,27.7,27.73,154065.0,24.7861,24.8129,24.7771,24.804,154065.0
2018-06-01 14:25:00,27.72,27.74,27.71,27.73,65028.0,24.795,24.8129,24.7861,24.804,65028.0
2018-06-01 14:30:00,27.73,27.74,27.7,27.71,120579.0,24.804,24.8129,24.7771,24.7861,120579.0
2018-06-01 14:35:00,27.71,27.71,27.69,27.7,137088.0,24.7861,24.7861,24.7682,24.7771,137088.0
2018-06-01 14:40:00,27.7,27.72,27.7,27.72,97320.0,24.7771,24.795,24.7771,24.795,97320.0
2018-06-01 14:45:00,27.72,27.73,27.71,27.73,87243.0,24.795,24.804,24.7861,24.804,87243.0
2018-06-01 14:50:00,27.73,27.73,27.72,27.72,67761.0,24.804,24.804,24.795,24.795,67761.0
2018-06-01 14:55:00,27.72,27.73,27.69,27.7,90123.0,24.795,24.804,24.7682,24.7771,90123.0
2018-06-01 15:00:00,27.7,27.7,27.68,27.68,109500.0,24.7771,24.7771,24.7592,24.7592,109500.0
2018-06-01 15:05:00,27.68,27.69,27.65,27.66,129702.0,24.7592,24.7682,24.7324,24.7413,129702.0
2018-06-01 15:10:00,27.66,27.66,27.64,27.65,105045.0,24.7413,24.7413,24.7235,24.7324,105045.0
2018-06-01 15:15:00,27.65,27.65,27.63,27.64,83850.0,24.7324,24.7324,24.7145,24.7235,83850.0
2018-06-01 15:20:00,27.64,27.64,27.62,27.63,118386.0,24.7235,24.7235,24.7056,24.7145,118386.0
2018-06-01 15:25:00,27.63,27.65,27.63,27.65,130101.0,24.7145,24.7324,24.7145,24.7324,130101.0
2018-06-01 15:30:00,27.65,27.66,27.63,27.64,144831.0,24.7324,24.7413,24.7145,24.7235,144831.0
2018-06-01 15:35:00,27.64,27.65,27.64,27.65,93813.0,24.7235,24.7324,24.7235,24.7324,93813.0
2018-06-01 15:40:00,27.64,27.65,27.64,27.65,182415.0,24.7235,24.7324,24.7235,24.7324,182415.0
2018-06-01 15:45:00,27.65,27.66,27.64,27.65,204579.0,24.7324,24.7413,24.7235,24.7324,204579.0
2018-06-01 15:50:00,27.64,27.66,27.64,27.65,290232.0,24.7235,24.7413,24.7235,24.7324,290232.0
2018-06-01 15:55:00,27.65,27.67,27.64,27.66,997305.0,24.7324,24.7503,24.7235,24.7413,997305.0
2018-06-04 09:30:00,27.83,27.94,27.77,27.91,964392.0,24.8934,24.9918,24.8397,24.965,964392.0
2018-06-04 09:35:00,27.91,28.04,27.9,28.02,770565.0,24.965,25.0813,24.956,25.0634,770565.0
2018-06-04 09:40:00,28.02,28.07,28.01,28.05,497100.0,25.0634,25.1081,25.0544,25.0902,497100.0
2018-06-04 09:45:00,28.05,28.08,28.01,28.03,338679.0,25.0902,25.117,25.0544,25.0723,338679.0
2018-06-04 09:50:00,28.03,28.1,28.02,28.09,421974.0,25.0723,25.1349,25.0634,25.126,421974.0
2018-06-04 09:55:00,28.09,28.12,28.09,28.11,420312.0,25.126,25.1528,25.126,25.1439,420312.0
2018-06-04 10:00:00,28.12,28.14,28.08,28.08,546825.0,25.1528,25.1707,25.117,25.117,546825.0
2018-06-04 10:05:00,28.08,28.11,28.07,28.07,257733.0,25.117,25.1439,25.1081,25.1081,257733.0
2018-06-04 10:10:00,28.07,28.09,28.05,28.08,332640.0,25.1081,25.126,25.0902,25.117,332640.0
2018-06-04 10:15:00,28.08,28.09,28.06,28.07,313029.0,25.117,25.126,25.0991,25.1081,313029.0
2018-06-04 10:20:00,28.08,28.12,28.07,28.12,405345.0,25.117,25.1528,25.1081,25.1528,405345.0
2018-06-04 10:25:00,28.12,28.18,28.12,28.17,953661.0,25.1528,25.2065,25.1528,25.1975,953661.0
2018-06-04 10:30:00,28.18,28.18,28.15,28.18,354294.0,25.2065,25.2065,25.1796,25.2065,354294.0
2018-06-04 10:35:00,28.18,28.25,28.17,28.24,562314.0,25.2065,25.2691,25.1975,25.2601,562314.0
2018-06-04 10:40:00,28.24,28.26,28.22,28.26,525825.0,25.2601,25.278,25.2423,25.278,525825.0
2018-06-04 10:45:00,28.26,28.27,28.22,28.27,551979.0,25.278,25.287,25.2423,25.287,551979.0
2018-06-04 10:50:00,28.27,28.3,28.24,28.25,537201.0,25.287,25.3138,25.2601,25.2691,537201.0
2018-06-04 10:55:00,28.25,28.28,28.24,28.25,291411.0,25.2691,25.2959,25.2601,25.2691,291411.0
2018-06-04 11:00:00,28.25,28.33,28.25,28.3,681654.0,25.2691,25.3407,25.2691,25.3138,681654.0
2018-06-04 11:05:00,28.3,28.33,28.29,28.33,241221.0,25.3138,25.3407,25.3049,25.3407,241221.0
2018-06-04 11:10:00,28.33,28.36,28.32,28.35,546366.0,25.3407,25.3675,25.3317,25.3585,546366.0
2018-06-04 11:15:00,28.34,28.38,28.34,28.37,317454.0,25.3496,25.3854,25.3496,25.3764,317454.0
2018-06-04 11:20:00,28.37,28.39,28.35,28.37,302613.0,25.3764,25.3943,25.3585,25.3764,302613.0
2018-06-04 11:25:00,28.37,28.39,28.33,28.38,305241.0,25.3764,25.3943,25.3407,25.3854,305241.0
2018-06-04 11:30:00,28.38,28.38,28.32,28.33,401247.0,25.3854,25.3854,25.3317,25.3407,401247.0
2018-06-04 11:35:00,28.34,28.35,28.33,28.34,222453.0,25.3496,25.3585,25.3407,25.3496,222453.0
2018-06-04 11:40:00,28.34,28.37,28.33,28.35,375156.0,25.3496,25.3764,25.3407,25.3585,375156.0
2018-06-04 11:45:00,28.35,28.36,28.32,28.33,245460.0,25.3585,25.3675,25.3317,25.3407,245460.0
2018-06-04 11:50:00,28.33,28.34,28.31,28.31,564153.0,25.3407,25.3496,25.3228,25.3228,564153.0
2018-06-04 11:55:00,28.31,28.32,28.28,28.31,209403.0,25.3228,25.3317,25.2959,25.3228,209403.0
2018-06-04 12:00:00,28.31,28.31,28.27,28.3,186891.0,25.3228,25.3228,25.287,25.3138,186891.0
2018-06-04 12:05:00,28.3,28.32,28.26,28.26,166014.0,25.3138,25.3317,25.278,25.278,166014.0
2018-06-04 12:10:00,28.26,28.26,28.24,28.25,156015.0,25.278,25.278,25.2601,25.2691,156015.0
2018-06-04 12:15:00,28.25,28.25,28.24,28.24,172032.0,25.2691,25.2691,25.2601,25.2601,172032.0
2018-06-04 12:20:00,28.24,28.28,28.24,28.28,195414.0,25.2601,25.2959,25.2601,25.2959,195414.0
2018-06-04 12:25:00,28.28,28.28,28.26,28.27,105930.0,25.2959,25.2959,25.278,25.287,105930.0
2018-06-04 12:30:00,28.27,28.33,28.27,28.32,187269.0,25.287,25.3407,25.287,25.3317,187269.0
2018-06-04 12:35:00,28.32,28.33,28.3,28.33,196392.0,25.3317,25.3407,25.3138,25.3407,196392.0
2018-06-04 12:40:00,28.32,28.33,28.31,28.32,252171.0,25.3317,25.3407,25.3228,25.3317,252171.0
2018-06-04 12:45:00,28.32,28.35,28.32,28.35,242211.0,25.3317,25.3585,25.3317,25.3585,242211.0
2018-06-04 12:50:00,28.34,28.36,28.32,28.32,221076.0,25.3496,25.3675,25.3317,25.3317,221076.0
2018-06-04 12:55:00,28.32,28.34,28.31,28.34,122796.0,25.3317,25.3496,25.3228,25.3496,122796.0
2018-06-04 13:00:00,28.34,28.35,28.34,28.34,145803.0,25.3496,25.3585,25.3496,25.3496,145803.0
2018-06-04 13:05:00,28.34,28.35,28.32,28.33,183039.0,25.3496,25.3585,25.3317,25.3407,183039.0
2018-06-04 13:10:00,28.33,28.33,28.31,28.31,122364.0,25.3407,25.3407,25.3228,25.3228,122364.0
2018-06-04 13:15:00,28.31,28.32,28.29,28.31,132255.0,25.3228,25.3317,25.3049,25.3228,132255.0
2018-06-04 13:20:00,28.32,28.33,28.29,28.3,146922.0,25.3317,25.3407,25.3049,25.3138,146922.0
2018-06-04 13:25:00,28.31,28.31,28.29,28.3,130728.0,25.3228,25.3228,25.3049,25.3138,130728.0
2018-06-04 13:30:00,28.3,28.35,28.3,28.34,534942.0,25.3138,25.3585,25.3138,25.3496,534942.0
2018-06-04 13:35:00,28.34,28.37,28.33,28.36,295347.0,25.3496,25.3764,25.3407,25.3675,295347.0
2018-06-04 13:40:00,28.36,28.41,28.36,28.41,317046.0,25.3675,25.4122,25.3675,25.4122,317046.0
2018-06-04 13:45:00,28.41,28.41,28.37,28.39,181053.0,25.4122,25.4122,25.3764,25.3943,181053.0
2018-06-04 13:50:00,28.39,28.42,28.38,28.42,731097.0,25.3943,25.4212,25.3854,25.4212,731097.0
2018-06-04 13:55:00,28.42,28.43,28.41,28.42,320001.0,25.4212,25.4301,25.4122,25.4212,320001.0
2018-06-04 14:00:00,28.42,28.43,28.4,28.41,226830.0,25.4212,25.4301,25.4033,25.4122,226830.0
2018-06-04 14:05:00,28.41,28.41,28.39,28.4,141621.0,25.4122,25.4122,25.3943,25.4033,141621.0
2018-06-04 14:10:00,28.4,28.42,28.39,28.42,123870.0,25.4033,25.4212,25.3943,25.4212,123870.0
2018-06-04 14:15:00,28.42,28.42,28.4,28.41,132660.0,25.4212,25.4212,25.4033,25.4122,132660.0
2018-06-04 14:20:00,28.42,28.42,28.41,28.41,219897.0,25.4212,25.4212,25.4122,25.4122,219897.0
2018-06-04 14:25:00,28.41,28.42,28.4,28.41,158289.0,25.4122,25.4212,25.4033,25.4122,158289.0
2018-06-04 14:30:00,28.41,28.42,28.4,28.4,130578.0,25.4122,25.4212,25.4033,25.4033,130578.0
2018-06-04 14:35:00,28.4,28.41,28.39,28.39,169638.0,25.4033,25.4122,25.3943,25.3943,169638.0
2018-06-04 14:40:00,28.4,28.4,28.39,28.39,125061.0,25.4033,25.4033,25.3943,25.3943,125061.0
2018-06-04 14:45:00,28.39,28.4,28.39,28.4,124554.0,25.3943,25.4033,25.3943,25.4033,124554.0
2018-06-04 14:50:00,28.4,28.41,28.39,28.4,148710.0,25.4033,25.4122,25.3943,25.4033,148710.0
2018-06-04 14:55:00,28.4,28.42,28.39,28.42,178938.0,25.4033,25.4212,25.3943,25.4212,178938.0
2018-06-04 15:00:00,28.42,28.42,28.41,28.42,168918.0,25.4212,25.4212,25.4122,25.4212,168918.0
2018-06-04 15:05:00,28.42,28.42,28.4,28.42,264792.0,25.4212,25.4212,25.4033,25.4212,264792.0
2018-06-04 15:10:00,28.42,28.44,28.41,28.43,403158.0,25.4212,25.439,25.4122,25.4301,403158.0
2018-06-04 15:15:00,28.44,28.45,28.43,28.44,442122.0,25.439,25.448,25.4301,25.439,442122.0
2018-06-04 15:20:00,28.44,28.46,28.42,28.45,725613.0,25.439,25.4569,25.4212,25.448,725613.0
2018-06-04 15:25:00,28.45,28.48,28.44,28.47,758079.0,25.448,25.4748,25.439,25.4659,758079.0
2018-06-04 15:30:00,28.47,28.47,28.41,28.44,588423.0,25.4659,25.4659,25.4122,25.439,588423.0
2018-06-04 15:35:00,28.44,28.48,28.44,28.47,532008.0,25.439,25.4748,25.439,25.4659,532008.0
2018-06-04 15:40:00,28.47,28.51,28.45,28.5,826557.0,25.4659,25.5017,25.448,25.4927,826557.0
2018-06-04 15:45:00,28.5,28.5,28.47,28.48,744999.0,25.4927,25.4927,25.4659,25.4748,744999.0
2018-06-04 15:50:00,28.48,28.49,28.47,28.49,706527.0,25.4748,25.4838,25.4659,25.4838,706527.0
2018-06-04 15:55:00,28.49,28.5,28.47,28.47,1624071.0,25.4838,25.4927,25.4659,25.4659,1624071.0
2018-06-05 09:30:00,28.48,28.49,28.34,28.4,706842.0,25.4748,25.4838,25.3496,25.4033,706842.0
2018-06-05 09:35:00,28.4,28.43,28.34,28.34,251517.0,25.4033,25.4301,25.3496,25.3496,251517.0
2018-06-05 09:40:00,28.33,28.39,28.31,28.38,299736.0,25.3407,25.3943,25.3228,25.3854,299736.0
2018-06-05 09:45:00,28.37,28.39,28.32,28.33,366066.0,25.3764,25.3943,25.3317,25.3407,366066.0
2018-06-05 09:50:00,28.33,28.33,28.23,28.24,326259.0,25.3407,25.3407,25.2512,25.2601,326259.0
2018-06-05 09:55:00,28.24,28.26,28.23,28.26,424311.0,25.2601,25.278,25.2512,25.278,424311.0
2018-06-05 10:00:00,28.26,28.27,28.18,28.19,651516.0,25.278,25.287,25.2065,25.2154,651516.0
2018-06-05 10:05:00,28.18,28.28,28.18,28.24,479955.0,25.2065,25.2959,25.2065,25.2601,479955.0
2018-06-05 10:10:00,28.24,28.27,28.23,28.24,255093.0,25.2601,25.287,25.2512,25.2601,255093.0
2018-06-05 10:15:00,28.24,28.35,28.24,28.34,413391.0,25.2601,25.3585,25.2601,25.3496,413391.0
2018-06-05 10:20:00,28.34,28.36,28.3,28.32,366117.0,25.3496,25.3675,25.3138,25.3317,366117.0
2018-06-05 10:25:00,28.32,28.32,28.29,28.29,171558.0,25.3317,25.3317,25.3049,25.3049,171558.0
2018-06-05 10:30:00,28.29,28.32,28.27,28.27,179772.0,25.3049,25.3317,25.287,25.287,179772.0
2018-06-05 10:35:00,28.27,28.28,28.2,28.21,350655.0,25.287,25.2959,25.2244,25.2333,350655.0
2018-06-05 10:40:00,28.21,28.23,28.19,28.21,375036.0,25.2333,25.2512,25.2154,25.2333,375036.0
2018-06-05 10:45:00,28.21,28.21,28.19,28.21,226089.0,25.2333,25.2333,25.2154,25.2333,226089.0
2018-06-05 10:50:00,28.21,28.23,28.2,28.23,256419.0,25.2333,25.2512,25.2244,25.2512,256419.0
2018-06-05 10:55:00,28.23,28.24,28.22,28.23,164766.0,25.2512,25.2601,25.2423,25.2512,164766.0
2018-06-05 11:00:00,28.23,28.26,28.23,28.26,114870.0,25.2512,25.278,25.2512,25.278,114870.0
2018-06-05 11:05:00,28.26,28.27,28.23,28.25,183051.0,25.278,25.287,25.2512,25.2691,183051.0
2018-06-05 11:10:00,28.25,28.26,28.24,28.26,257034.0,25.2691,25.278,25.2601,25.278,257034.0
2018-06-05 11:15:00,28.26,28.3,28.24,28.25,277356.0,25.278,25.3138,25.2601,25.2691,277356.0
2018-06-05 11:20:00,28.25,28.26,28.25,28.25,196230.0,25.2691,25.278,25.2691,25.2691,196230.0
2018-06-05 11:25:00,28.25,28.26,28.2,28.2,209688.0,25.2691,25.278,25.2244,25.2244,209688.0
2018-06-05 11:30:00,28.2,28.2,28.18,28.19,245334.0,25.2244,25.2244,25.2065,25.2154,245334.0
2018-06-05 11:35:00,28.19,28.21,28.17,28.19,257502.0,25.2154,25.2333,25.1975,25.2154,257502.0
2018-06-05 11:40:00,28.19,28.19,28.14,28.16,344925.0,25.2154,25.2154,25.1707,25.1886,344925.0
2018-06-05 11:45:00,28.16,28.17,28.15,28.17,149325.0,25.1886,25.1975,25.1796,25.1975,149325.0
2018-06-05 11:50:00,28.17,28.18,28.15,28.15,173850.0,25.1975,25.2065,25.1796,25.1796,173850.0
2018-06-05 11:55:00,28.15,28.15,28.13,28.14,249897.0,25.1796,25.1796,25.1618,25.1707,249897.0
2018-06-05 12:00:00,28.14,28.15,28.12,28.12,164421.0,25.1707,25.1796,25.1528,25.1528,164421.0
2018-06-05 12:05:00,28.12,28.18,28.11,28.18,192720.0,25.1528,25.2065,25.1439,25.2065,192720.0
2018-06-05 12:10:00,28.18,28.2,28.16,28.18,143541.0,25.2065,25.2244,25.1886,25.2065,143541.0
2018-06-05 12:15:00,28.18,28.18,28.12,28.12,117039.0,25.2065,25.2065,25.1528,25.1528,117039.0
2018-06-05 12:20:00,28.12,28.13,28.1,28.11,110223.0,25.1528,25.1618,25.1349,25.1439,110223.0
2018-06-05 12:25:00,28.11,28.14,28.11,28.12,120300.0,25.1439,25.1707,25.1439,25.1528,120300.0
2018-06-05 12:30:00,28.13,28.14,28.12,28.13,159546.0,25.1618,25.1707,25.1528,25.1618,159546.0
2018-06-05 12:35:00,28.13,28.13,28.12,28.12,109740.0,25.1618,25.1618,25.1528,25.1528,109740.0
2018-06-05 12:40:00,28.12,28.13,28.09,28.12,198903.0,25.1528,25.1618,25.126,25.1528,198903.0
2018-06-05 12:45:00,28.12,28.12,28.08,28.09,142677.0,25.1528,25.1528,25.117,25.126,142677.0
2018-06-05 12:50:00,28.09,28.1,28.09,28.09,101718.0,25.126,25.1349,25.126,25.126,101718.0
2018-06-05 12:55:00,28.1,28.1,28.09,28.09,143217.0,25.1349,25.1349,25.126,25.126,143217.0
2018-06-05 13:00:00,28.09,28.1,28.09,28.1,157404.0,25.126,25.1349,25.126,25.1349,157404.0
2018-06-05 13:05:00,28.1,28.12,28.09,28.11,191076.0,25.1349,25.1528,25.126,25.1439,191076.0
2018-06-05 13:10:00,28.11,28.13,28.11,28.12,122598.0,25.1439,25.1618,25.1439,25.1528,122598.0
2018-06-05 13:15:00,28.12,28.18,28.12,28.17,189843.0,25.1528,25.2065,25.1528,25.1975,189843.0
2018-06-05 13:20:00,28.17,28.19,28.16,28.17,173397.0,25.1975,25.2154,25.1886,25.1975,173397.0
2018-06-05 13:25:00,28.17,28.18,28.15,28.15,139251.0,25.1975,25.2065,25.1796,25.1796,139251.0
2018-06-05 13:30:00,28.16,28.17,28.13,28.13,90156.0,25.1886,25.1975,25.1618,25.1618,90156.0
2018-06-05 13:35:00,28.13,28.15,28.13,28.14,110661.0,25.1618,25.1796,25.1618,25.1707,110661.0
2018-06-05 13:40:00,28.15,28.15,28.13,28.14,81681.0,25.1796,25.1796,25.1618,25.1707,81681.0
2018-06-05 13:45:00,28.14,28.15,28.13,28.15,151173.0,25.1707,25.1796,25.1618,25.1796,151173.0
2018-06-05 13:50:00,28.15,28.15,28.13,28.14,117945.0,25.1796,25.1796,25.1618,25.1707,117945.0
2018-06-05 13:55:00,28.14,28.16,28.14,28.15,110109.0,25.1707,25.1886,25.1707,25.1796,110109.0
2018-06-05 14:00:00,28.15,28.15,28.14,28.14,86817.0,25.1796,25.1796,25.1707,25.1707,86817.0
2018-06-05 14:05:00,28.14,28.15,28.14,28.14,134352.0,25.1707,25.1796,25.1707,25.1707,134352.0
2018-06-05 14:10:00,28.14,28.19,28.14,28.19,199104.0,25.1707,25.2154,25.1707,25.2154,199104.0
2018-06-05 14:15:00,28.19,28.23,28.19,28.23,277998.0,25.2154,25.2512,25.2154,25.2512,277998.0
2018-06-05 14:20:00,28.22,28.23,28.22,28.23,227757.0,25.2423,25.2512,25.2423,25.2512,227757.0
2018-06-05 14:25:00,28.23,28.23,28.22,28.23,133764.0,25.2512,25.2512,25.2423,25.2512,133764.0
2018-06-05 14:30:00,28.23,28.23,28.22,28.22,239472.0,25.2512,25.2512,25.2423,25.2423,239472.0
2018-06-05 14:35:00,28.23,28.25,28.21,28.22,211929.0,25.2512,25.2691,25.2333,25.2423,211929.0
2018-06-05 14:40:00,28.21,28.23,28.21,28.22,143292.0,25.2333,25.2512,25.2333,25.2423,143292.0
2018-06-05 14:45:00,28.22,28.23,28.21,28.22,89655.0,25.2423,25.2512,25.2333,25.2423,89655.0
2018-06-05 14:50:00,28.22,28.23,28.21,28.22,233253.0,25.2423,25.2512,25.2333,25.2423,233253.0
2018-06-05 14:55:00,28.22,28.24,28.22,28.23,179883.0,25.2423,25.2601,25.2423,25.2512,179883.0
2018-06-05 15:00:00,28.23,28.25,28.23,28.25,186621.0,25.2512,25.2691,25.2512,25.2691,186621.0
2018-06-05 15:05:00,28.25,28.26,28.24,28.25,334437.0,25.2691,25.278,25.2601,25.2691,334437.0
2018-06-05 15:10:00,28.25,28.26,28.23,28.23,183588.0,25.2691,25.278,25.2512,25.2512,183588.0
2018-06-05 15:15:00,28.23,28.23,28.21,28.23,200103.0,25.2512,25.2512,25.2333,25.2512,200103.0
2018-06-05 15:20:00,28.23,28.23,28.19,28.2,304542.0,25.2512,25.2512,25.2154,25.2244,304542.0
2018-06-05 15:25:00,28.2,28.23,28.19,28.22,238779.0,25.2244,25.2512,25.2154,25.2423,238779.0
2018-06-05 15:30:00,28.22,28.22,28.21,28.21,221676.0,25.2423,25.2423,25.2333,25.2333,221676.0
2018-06-05 15:35:00,28.21,28.22,28.21,28.21,310572.0,25.2333,25.2423,25.2333,25.2333,310572.0
2018-06-05 15:40:00,28.21,28.23,28.21,28.22,307275.0,25.2333,25.2512,25.2333,25.2423,307275.0
2018-06-05 15:45:00,28.22,28.23,28.21,28.21,351057.0,25.2423,25.2512,25.2333,25.2333,351057.0
2018-06-05 15:50:00,28.21,28.26,28.2,28.25,610416.0,25.2333,25.278,25.2244,25.2691,610416.0
2018-06-05 15:55:00,28.25,28.27,28.19,28.21,1032846.0,25.2691,25.287,25.2154,25.2333,1032846.0
2018-06-06 09:30:00,28.32,28.34,28.19,28.29,668802.0,25.3317,25.3496,25.2154,25.3049,668802.0
2018-06-06 09:35:00,28.3,28.37,28.28,28.33,519426.0,25.3138,25.3764,25.2959,25.3407,519426.0
2018-06-06 09:40:00,28.33,28.38,28.32,28.33,431184.0,25.3407,25.3854,25.3317,25.3407,431184.0
2018-06-06 09:45:00,28.33,28.38,28.29,28.32,555024.0,25.3407,25.3854,25.3049,25.3317,555024.0
2018-06-06 09:50:00,28.32,28.38,28.3,28.37,479157.0,25.3317,25.3854,25.3138,25.3764,479157.0
2018-06-06 09:55:00,28.36,28.38,28.32,28.36,284061.0,25.3675,25.3854,25.3317,25.3675,284061.0
2018-06-06 10:00:00,28.36,28.37,28.24,28.25,348357.0,25.3675,25.3764,25.2601,25.2691,348357.0
2018-06-06 10:05:00,28.25,28.28,28.25,28.28,273036.0,25.2691,25.2959,25.2691,25.2959,273036.0
2018-06-06 10:10:00,28.28,28.28,28.19,28.21,455493.0,25.2959,25.2959,25.2154,25.2333,455493.0
2018-06-06 10:15:00,28.21,28.26,28.18,28.19,305733.0,25.2333,25.278,25.2065,25.2154,305733.0
2018-06-06 10:20:00,28.19,28.24,28.18,28.24,254634.0,25.2154,25.2601,25.2065,25.2601,254634.0
2018-06-06 10:25:00,28.24,28.28,28.22,28.22,264156.0,25.2601,25.2959,25.2423,25.2423,264156.0
2018-06-06 10:30:00,28.22,28.24,28.18,28.19,200523.0,25.2423,25.2601,25.2065,25.2154,200523.0
2018-06-06 10:35:00,28.2,28.27,28.19,28.25,365955.0,25.2244,25.287,25.2154,25.2691,365955.0
2018-06-06 10:40:00,28.25,28.28,28.22,28.22,254361.0,25.2691,25.2959,25.2423,25.2423,254361.0
2018-06-06 10:45:00,28.22,28.23,28.2,28.23,178938.0,25.2423,25.2512,25.2244,25.2512,178938.0
2018-06-06 10:50:00,28.23,28.26,28.2,28.26,194004.0,25.2512,25.278,25.2244,25.278,194004.0
2018-06-06 10:55:00,28.25,28.27,28.24,28.27,230778.0,25.2691,25.287,25.2601,25.287,230778.0
2018-06-06 11:00:00,28.27,28.29,28.26,28.28,237300.0,25.287,25.3049,25.278,25.2959,237300.0
2018-06-06 11:05:00,28.28,28.29,28.24,28.24,143865.0,25.2959,25.3049,25.2601,25.2601,143865.0
2018-06-06 11:10:00,28.24,28.24,28.2,28.22,171816.0,25.2601,25.2601,25.2244,25.2423,171816.0
2018-06-06 11:15:00,28.22,28.23,28.18,28.19,314619.0,25.2423,25.2512,25.2065,25.2154,314619.0
2018-06-06 11:20:00,28.19,28.2,28.17,28.18,185481.0,25.2154,25.2244,25.1975,25.2065,185481.0
2018-06-06 11:25:00,28.18,28.19,28.16,28.17,159876.0,25.2065,25.2154,25.1886,25.1975,159876.0
2018-06-06 11:30:00,28.17,28.19,28.17,28.18,163647.0,25.1975,25.2154,25.1975,25.2065,163647.0
2018-06-06 11:35:00,28.18,28.18,28.14,28.16,209646.0,25.2065,25.2065,25.1707,25.1886,209646.0
2018-06-06 11:40:00,28.16,28.2,28.16,28.2,216375.0,25.1886,25.2244,25.1886,25.2244,216375.0
2018-06-06 11:45:00,28.2,28.2,28.17,28.17,145317.0,25.2244,25.2244,25.1975,25.1975,145317.0
2018-06-06 11:50:00,28.17,28.18,28.15,28.15,142290.0,25.1975,25.2065,25.1796,25.1796,142290.0
2018-06-06 11:55:00,28.15,28.17,28.15,28.17,131172.0,25.1796,25.1975,25.1796,25.1975,131172.0
2018-06-06 12:00:00,28.17,28.2,28.17,28.19,114669.0,25.1975,25.2244,25.1975,25.2154,114669.0
2018-06-06 12:05:00,28.19,28.2,28.16,28.17,124938.0,25.2154,25.2244,25.1886,25.1975,124938.0
2018-06-06 12:10:00,28.17,28.18,28.15,28.17,117063.0,25.1975,25.2065,25.1796,25.1975,117063.0
2018-06-06 12:15:00,28.17,28.17,28.16,28.17,72669.0,25.1975,25.1975,25.1886,25.1975,72669.0
2018-06-06 12:20:00,28.17,28.18,28.14,28.14,187188.0,25.1975,25.2065,25.1707,25.1707,187188.0
2018-06-06 12:25:00,28.14,28.15,28.13,28.15,140433.0,25.1707,25.1796,25.1618,25.1796,140433.0
2018-06-06 12:30:00,28.15,28.15,28.12,28.13,165648.0,25.1796,25.1796,25.1528,25.1618,165648.0
2018-06-06 12:35:00,28.13,28.14,28.12,28.13,84297.0,25.1618,25.1707,25.1528,25.1618,84297.0
2018-06-06 12:40:00,28.13,28.14,28.12,28.13,69270.0,25.1618,25.1707,25.1528,25.1618,69270.0
2018-06-06 12:45:00,28.14,28.15,28.13,28.15,86865.0,25.1707,25.1796,25.1618,25.1796,86865.0
2018-06-06 12:50:00,28.15,28.17,28.15,28.17,73794.0,25.1796,25.1975,25.1796,25.1975,73794.0
2018-06-06 12:55:00,28.17,28.17,28.16,28.16,167823.0,25.1975,25.1975,25.1886,25.1886,167823.0
2018-06-06 13:00:00,28.17,28.18,28.16,28.18,85833.0,25.1975,25.2065,25.1886,25.2065,85833.0
2018-06-06 13:05:00,28.18,28.21,28.18,28.19,163509.0,25.2065,25.2333,25.2065,25.2154,163509.0
2018-06-06 13:10:00,28.19,28.2,28.18,28.18,138273.0,25.2154,25.2244,25.2065,25.2065,138273.0
2018-06-06 13:15:00,28.18,28.2,28.17,28.2,212823.0,25.2065,25.2244,25.1975,25.2244,212823.0
2018-06-06 13:20:00,28.2,28.2,28.17,28.18,115557.0,25.2244,25.2244,25.1975,25.2065,115557.0
2018-06-06 13:25:00,28.18,28.18,28.17,28.18,78393.0,25.2065,25.2065,25.1975,25.2065,78393.0
2018-06-06 13:30:00,28.18,28.2,28.17,28.2,127389.0,25.2065,25.2244,25.1975,25.2244,127389.0
2018-06-06 13:35:00,28.2,28.2,28.18,28.2,123822.0,25.2244,25.2244,25.2065,25.2244,123822.0
2018-06-06 13:40:00,28.21,28.22,28.19,28.21,193089.0,25.2333,25.2423,25.2154,25.2333,193089.0
2018-06-06 13:45:00,28.21,28.22,28.19,28.21,129579.0,25.2333,25.2423,25.2154,25.2333,129579.0
2018-06-06 13:50:00,28.22,28.22,28.2,28.21,193641.0,25.2423,25.2423,25.2244,25.2333,193641.0
2018-06-06 13:55:00,28.21,28.22,28.2,28.21,206526.0,25.2333,25.2423,25.2244,25.2333,206526.0
2018-06-06 14:00:00,28.21,28.21,28.19,28.2,155781.0,25.2333,25.2333,25.2154,25.2244,155781.0
2018-06-06 14:05:00,28.2,28.21,28.19,28.19,134247.0,25.2244,25.2333,25.2154,25.2154,134247.0
2018-06-06 14:10:00,28.19,28.19,28.17,28.18,125694.0,25.2154,25.2154,25.1975,25.2065,125694.0
2018-06-06 14:15:00,28.18,28.19,28.17,28.17,127875.0,25.2065,25.2154,25.1975,25.1975,127875.0
2018-06-06 14:20:00,28.18,28.18,28.17,28.18,94185.0,25.2065,25.2065,25.1975,25.2065,94185.0
2018-06-06 14:25:00,28.18,28.19,28.18,28.18,77751.0,25.2065,25.2154,25.2065,25.2065,77751.0
2018-06-06 14:30:00,28.18,28.19,28.17,28.17,106974.0,25.2065,25.2154,25.1975,25.1975,106974.0
2018-06-06 14:35:00,28.17,28.21,28.17,28.2,127197.0,25.1975,25.2333,25.1975,25.2244,127197.0
2018-06-06 14:40:00,28.2,28.22,28.19,28.22,136698.0,25.2244,25.2423,25.2154,25.2423,136698.0
2018-06-06 14:45:00,28.22,28.26,28.22,28.25,180828.0,25.2423,25.278,25.2423,25.2691,180828.0
2018-06-06 14:50:00,28.26,28.26,28.21,28.22,208299.0,25.278,25.278,25.2333,25.2423,208299.0
2018-06-06 14:55:00,28.22,28.23,28.21,28.22,153213.0,25.2423,25.2512,25.2333,25.2423,153213.0
2018-06-06 15:00:00,28.23,28.25,28.22,28.22,151248.0,25.2512,25.2691,25.2423,25.2423,151248.0
2018-06-06 15:05:00,28.22,28.22,28.19,28.19,225975.0,25.2423,25.2423,25.2154,25.2154,225975.0
2018-06-06 15:10:00,28.19,28.19,28.17,28.17,223848.0,25.2154,25.2154,25.1975,25.1975,223848.0
2018-06-06 15:15:00,28.17,28.19,28.17,28.19,170985.0,25.1975,25.2154,25.1975,25.2154,170985.0
2018-06-06 15:20:00,28.19,28.2,28.19,28.19,158250.0,25.2154,25.2244,25.2154,25.2154,158250.0
2018-06-06 15:25:00,28.19,28.2,28.17,28.17,125709.0,25.2154,25.2244,25.1975,25.1975,125709.0
2018-06-06 15:30:00,28.18,28.18,28.17,28.17,211020.0,25.2065,25.2065,25.1975,25.1975,211020.0
2018-06-06 15:35:00,28.17,28.18,28.15,28.16,223587.0,25.1975,25.2065,25.1796,25.1886,223587.0
2018-06-06 15:40:00,28.16,28.19,28.16,28.17,183342.0,25.1886,25.2154,25.1886,25.1975,183342.0
2018-06-06 15:45:00,28.17,28.17,28.12,28.13,420300.0,25.1975,25.1975,25.1528,25.1618,420300.0
2018-06-06 15:50:00,28.13,28.16,28.13,28.16,441309.0,25.1618,25.1886,25.1618,25.1886,441309.0
2018-06-06 15:55:00,28.16,28.19,28.16,28.19,1008522.0,25.1886,25.2154,25.1886,25.2154,1008522.0
2018-06-07 09:30:00,28.24,28.37,28.23,28.37,630114.0,25.2601,25.3764,25.2512,25.3764,630114.0
2018-06-07 09:35:00,28.37,28.42,28.34,28.34,457311.0,25.3764,25.4212,25.3496,25.3496,457311.0
2018-06-07 09:40:00,28.34,28.37,28.3,28.36,285087.0,25.3496,25.3764,25.3138,25.3675,285087.0
2018-06-07 09:45:00,28.37,28.38,28.32,28.37,440118.0,25.3764,25.3854,25.3317,25.3764,440118.0
2018-06-07 09:50:00,28.37,28.39,28.35,28.37,393360.0,25.3764,25.3943,25.3585,25.3764,393360.0
2018-06-07 09:55:00,28.37,28.4,28.36,28.38,331878.0,25.3764,25.4033,25.3675,25.3854,331878.0
2018-06-07 10:00:00,28.38,28.43,28.37,28.43,422034.0,25.3854,25.4301,25.3764,25.4301,422034.0
2018-06-07 10:05:00,28.43,28.46,28.41,28.43,462567.0,25.4301,25.4569,25.4122,25.4301,462567.0
2018-06-07 10:10:00,28.42,28.46,28.38,28.46,644817.0,25.4212,25.4569,25.3854,25.4569,644817.0
2018-06-07 10:15:00,28.46,28.53,28.46,28.53,643695.0,25.4569,25.5195,25.4569,25.5195,643695.0
2018-06-07 10:20:00,28.53,28.59,28.48,28.48,853068.0,25.5195,25.5732,25.4748,25.4748,853068.0
2018-06-07 10:25:00,28.48,28.53,28.46,28.48,325014.0,25.4748,25.5195,25.4569,25.4748,325014.0
2018-06-07 10:30:00,28.48,28.5,28.44,28.49,290418.0,25.4748,25.4927,25.439,25.4838,290418.0
2018-06-07 10:35:00,28.5,28.55,28.49,28.55,347595.0,25.4927,25.5374,25.4838,25.5374,347595.0
2018-06-07 10:40:00,28.55,28.57,28.53,28.53,402714.0,25.5374,25.5553,25.5195,25.5195,402714.0
2018-06-07 10:45:00,28.53,28.56,28.53,28.55,266307.0,25.5195,25.5464,25.5195,25.5374,266307.0
2018-06-07 10:50:00,28.54,28.56,28.54,28.56,266334.0,25.5285,25.5464,25.5285,25.5464,266334.0
2018-06-07 10:55:00,28.56,28.58,28.5,28.51,329958.0,25.5464,25.5643,25.4927,25.5017,329958.0
2018-06-07 11:00:00,28.51,28.51,28.44,28.46,272208.0,25.5017,25.5017,25.439,25.4569,272208.0
2018-06-07 11:05:00,28.46,28.47,28.42,28.45,208155.0,25.4569,25.4659,25.4212,25.448,208155.0
2018-06-07 11:10:00,28.45,28.48,28.44,28.47,227976.0,25.448,25.4748,25.439,25.4659,227976.0
2018-06-07 11:15:00,28.47,28.47,28.45,28.45,154284.0,25.4659,25.4659,25.448,25.448,154284.0
2018-06-07 11:20:00,28.45,28.45,28.42,28.43,221505.0,25.448,25.448,25.4212,25.4301,221505.0
2018-06-07 11:25:00,28.43,28.44,28.4,28.41,194610.0,25.4301,25.439,25.4033,25.4122,194610.0
2018-06-07 11:30:00,28.4,28.41,28.36,28.36,174711.0,25.4033,25.4122,25.3675,25.3675,174711.0
2018-06-07 11:35:00,28.36,28.39,28.35,28.38,196827.0,25.3675,25.3943,25.3585,25.3854,196827.0
2018-06-07 11:40:00,28.39,28.4,28.35,28.35,162942.0,25.3943,25.4033,25.3585,25.3585,162942.0
2018-06-07 11:45:00,28.35,28.38,28.35,28.37,165942.0,25.3585,25.3854,25.3585,25.3764,165942.0
2018-06-07 11:50:00,28.37,28.37,28.36,28.36,172779.0,25.3764,25.3764,25.3675,25.3675,172779.0
2018-06-07 11:55:00,28.36,28.4,28.35,28.4,238311.0,25.3675,25.4033,25.3585,25.4033,238311.0
2018-06-07 12:00:00,28.4,28.43,28.4,28.41,183534.0,25.4033,25.4301,25.4033,25.4122,183534.0
2018-06-07 12:05:00,28.42,28.44,28.39,28.4,133956.0,25.4212,25.439,25.3943,25.4033,133956.0
2018-06-07 12:10:00,28.4,28.42,28.39,28.39,120162.0,25.4033,25.4212,25.3943,25.3943,120162.0
2018-06-07 12:15:00,28.39,28.4,28.37,28.39,107976.0,25.3943,25.4033,25.3764,25.3943,107976.0
2018-06-07 12:20:00,28.39,28.4,28.37,28.4,149484.0,25.3943,25.4033,25.3764,25.4033,149484.0
2018-06-07 12:25:00,28.4,28.41,28.38,28.39,91989.0,25.4033,25.4122,25.3854,25.3943,91989.0
2018-06-07 12:30:00,28.39,28.39,28.34,28.34,128241.0,25.3943,25.3943,25.3496,25.3496,128241.0
2018-06-07 12:35:00,28.34,28.35,28.32,28.32,251334.0,25.3496,25.3585,25.3317,25.3317,251334.0
2018-06-07 12:40:00,28.33,28.33,28.31,28.32,121050.0,25.3407,25.3407,25.3228,25.3317,121050.0
2018-06-07 12:45:00,28.33,28.33,28.3,28.31,186483.0,25.3407,25.3407,25.3138,25.3228,186483.0
2018-06-07 12:50:00,28.3,28.32,28.29,28.31,165999.0,25.3138,25.3317,25.3049,25.3228,165999.0
2018-06-07 12:55:00,28.31,28.32,28.27,28.29,189840.0,25.3228,25.3317,25.287,25.3049,189840.0
2018-06-07 13:00:00,28.29,28.35,28.29,28.34,127074.0,25.3049,25.3585,25.3049,25.3496,127074.0
2018-06-07 13:05:00,28.34,28.34,28.32,28.33,96099.0,25.3496,25.3496,25.3317,25.3407,96099.0
2018-06-07 13:10:00,28.33,28.35,28.32,28.33,120468.0,25.3407,25.3585,25.3317,25.3407,120468.0
2018-06-07 13:15:00,28.33,28.34,28.31,28.33,133038.0,25.3407,25.3496,25.3228,25.3407,133038.0
2018-06-07 13:20:00,28.33,28.34,28.32,28.34,81528.0,25.3407,25.3496,25.3317,25.3496,81528.0
2018-06-07 13:25:00,28.34,28.34,28.32,28.32,58446.0,25.3496,25.3496,25.3317,25.3317,58446.0
2018-06-07 13:30:00,28.32,28.35,28.3,28.34,156651.0,25.3317,25.3585,25.3138,25.3496,156651.0
2018-06-07 13:35:00,28.34,28.34,28.28,28.29,215955.0,25.3496,25.3496,25.2959,25.3049,215955.0
2018-06-07 13:40:00,28.3,28.31,28.28,28.3,134403.0,25.3138,25.3228,25.2959,25.3138,134403.0
2018-06-07 13:45:00,28.3,28.35,28.3,28.35,119517.0,25.3138,25.3585,25.3138,25.3585,119517.0
2018-06-07 13:50:00,28.35,28.35,28.32,28.32,88773.0,25.3585,25.3585,25.3317,25.3317,88773.0
2018-06-07 13:55:00,28.32,28.33,28.31,28.31,132417.0,25.3317,25.3407,25.3228,25.3228,132417.0
2018-06-07 14:00:00,28.31,28.34,28.3,28.34,152283.0,25.3228,25.3496,25.3138,25.3496,152283.0
2018-06-07 14:05:00,28.33,28.35,28.31,28.33,119226.0,25.3407,25.3585,25.3228,25.3407,119226.0
2018-06-07 14:10:00,28.33,28.34,28.31,28.34,115047.0,25.3407,25.3496,25.3228,25.3496,115047.0
2018-06-07 14:15:00,28.34,28.37,28.34,28.35,123984.0,25.3496,25.3764,25.3496,25.3585,123984.0
2018-06-07 14:20:00,28.35,28.37,28.33,28.36,126291.0,25.3585,25.3764,25.3407,25.3675,126291.0
2018-06-07 14:25:00,28.36,28.37,28.34,28.35,111150.0,25.3675,25.3764,25.3496,25.3585,111150.0
2018-06-07 14:30:00,28.35,28.36,28.34,28.35,93540.0,25.3585,25.3675,25.3496,25.3585,93540.0
2018-06-07 14:35:00,28.36,28.39,28.35,28.38,191241.0,25.3675,25.3943,25.3585,25.3854,191241.0
2018-06-07 14:40:00,28.38,28.38,28.35,28.35,107778.0,25.3854,25.3854,25.3585,25.3585,107778.0
2018-06-07 14:45:00,28.35,28.37,28.35,28.37,74208.0,25.3585,25.3764,25.3585,25.3764,74208.0
2018-06-07 14:50:00,28.37,28.37,28.35,28.35,95004.0,25.3764,25.3764,25.3585,25.3585,95004.0
2018-06-07 14:55:00,28.35,28.35,28.32,28.33,144279.0,25.3585,25.3585,25.3317,25.3407,144279.0
2018-06-07 15:00:00,28.33,28.34,28.32,28.33,107202.0,25.3407,25.3496,25.3317,25.3407,107202.0
2018-06-07 15:05:00,28.33,28.33,28.27,28.27,197160.0,25.3407,25.3407,25.287,25.287,197160.0
2018-06-07 15:10:00,28.28,28.28,28.26,28.27,193389.0,25.2959,25.2959,25.278,25.287,193389.0
2018-06-07 15:15:00,28.28,28.3,28.27,28.3,147585.0,25.2959,25.3138,25.287,25.3138,147585.0
2018-06-07 15:20:00,28.3,28.32,28.29,28.32,160119.0,25.3138,25.3317,25.3049,25.3317,160119.0
2018-06-07 15:25:00,28.32,28.33,28.32,28.33,106749.0,25.3317,25.3407,25.3317,25.3407,106749.0
2018-06-07 15:30:00,28.32,28.33,28.3,28.31,174495.0,25.3317,25.3407,25.3138,25.3228,174495.0
2018-06-07 15:35:00,28.31,28.34,28.31,28.33,269826.0,25.3228,25.3496,25.3228,25.3407,269826.0
2018-06-07 15:40:00,28.33,28.34,28.31,28.31,201759.0,25.3407,25.3496,25.3228,25.3228,201759.0
2018-06-07 15:45:00,28.31,28.31,28.29,28.3,195954.0,25.3228,25.3228,25.3049,25.3138,195954.0
2018-06-07 15:50:00,28.3,28.34,28.29,28.33,319248.0,25.3138,25.3496,25.3049,25.3407,319248.0
2018-06-07 15:55:00,28.33,28.34,28.3,28.32,695259.0,25.3407,25.3496,25.3138,25.3317,695259.0
2018-06-08 09:30:00,28.26,28.4,28.25,28.36,645732.0,25.278,25.4033,25.2691,25.3675,645732.0
2018-06-08 09:35:00,28.35,28.37,28.27,28.28,303891.0,25.3585,25.3764,25.287,25.2959,303891.0
2018-06-08 09:40:00,28.28,28.3,28.14,28.21,704667.0,25.2959,25.3138,25.1707,25.2333,704667.0
2018-06-08 09:45:00,28.19,28.23,28.18,28.22,214224.0,25.2154,25.2512,25.2065,25.2423,214224.0
2018-06-08 09:50:00,28.22,28.22,28.14,28.2,442947.0,25.2423,25.2423,25.1707,25.2244,442947.0
2018-06-08 09:55:00,28.2,28.24,28.16,28.24,383271.0,25.2244,25.2601,25.1886,25.2601,383271.0
2018-06-08 10:00:00,28.24,28.27,28.13,28.14,295935.0,25.2601,25.287,25.1618,25.1707,295935.0
2018-06-08 10:05:00,28.14,28.17,28.12,28.14,276099.0,25.1707,25.1975,25.1528,25.1707,276099.0
2018-06-08 10:10:00,28.14,28.16,28.13,28.14,218814.0,25.1707,25.1886,25.1618,25.1707,218814.0
2018-06-08 10:15:00,28.14,28.14,28.07,28.09,306942.0,25.1707,25.1707,25.1081,25.126,306942.0
2018-06-08 10:20:00,28.09,28.15,28.08,28.13,353445.0,25.126,25.1796,25.117,25.1618,353445.0
2018-06-08 10:25:00,28.12,28.16,28.12,28.13,190557.0,25.1528,25.1886,25.1528,25.1618,190557.0
2018-06-08 10:30:00,28.13,28.13,28.1,28.11,182967.0,25.1618,25.1618,25.1349,25.1439,182967.0
2018-06-08 10:35:00,28.11,28.15,28.11,28.13,198357.0,25.1439,25.1796,25.1439,25.1618,198357.0
2018-06-08 10:40:00,28.13,28.15,28.11,28.15,137235.0,25.1618,25.1796,25.1439,25.1796,137235.0
2018-06-08 10:45:00,28.15,28.17,28.15,28.17,257781.0,25.1796,25.1975,25.1796,25.1975,257781.0
2018-06-08 10:50:00,28.17,28.2,28.16,28.19,155307.0,25.1975,25.2244,25.1886,25.2154,155307.0
2018-06-08 10:55:00,28.19,28.21,28.17,28.19,261948.0,25.2154,25.2333,25.1975,25.2154,261948.0
2018-06-08 11:00:00,28.19,28.19,28.15,28.17,218979.0,25.2154,25.2154,25.1796,25.1975,218979.0
2018-06-08 11:05:00,28.17,28.18,28.16,28.17,107250.0,25.1975,25.2065,25.1886,25.1975,107250.0
2018-06-08 11:10:00,28.17,28.17,28.16,28.16,150108.0,25.1975,25.1975,25.1886,25.1886,150108.0
2018-06-08 11:15:00,28.16,28.18,28.15,28.16,108351.0,25.1886,25.2065,25.1796,25.1886,108351.0
2018-06-08 11:20:00,28.16,28.16,28.13,28.14,197988.0,25.1886,25.1886,25.1618,25.1707,197988.0
2018-06-08 11:25:00,28.14,28.16,28.14,28.15,169776.0,25.1707,25.1886,25.1707,25.1796,169776.0
2018-06-08 11:30:00,28.15,28.15,28.12,28.12,179892.0,25.1796,25.1796,25.1528,25.1528,179892.0
2018-06-08 11:35:00,28.12,28.13,28.1,28.12,179499.0,25.1528,25.1618,25.1349,25.1528,179499.0
2018-06-08 11:40:00,28.12,28.17,28.12,28.17,185763.0,25.1528,25.1975,25.1528,25.1975,185763.0
2018-06-08 11:45:00,28.17,28.21,28.16,28.19,313848.0,25.1975,25.2333,25.1886,25.2154,313848.0
2018-06-08 11:50:00,28.19,28.2,28.17,28.18,90459.0,25.2154,25.2244,25.1975,25.2065,90459.0
2018-06-08 11:55:00,28.18,28.18,28.16,28.18,91890.0,25.2065,25.2065,25.1886,25.2065,91890.0
2018-06-08 12:00:00,28.18,28.19,28.17,28.17,247968.0,25.2065,25.2154,25.1975,25.1975,247968.0
2018-06-08 12:05:00,28.17,28.17,28.13,28.15,159039.0,25.1975,25.1975,25.1618,25.1796,159039.0
2018-06-08 12:10:00,28.15,28.17,28.15,28.15,104736.0,25.1796,25.1975,25.1796,25.1796,104736.0
2018-06-08 12:15:00,28.15,28.18,28.14,28.16,114696.0,25.1796,25.2065,25.1707,25.1886,114696.0
2018-06-08 12:20:00,28.16,28.18,28.15,28.17,123645.0,25.1886,25.2065,25.1796,25.1975,123645.0
2018-06-08 12:25:00,28.18,28.2,28.17,28.19,123684.0,25.2065,25.2244,25.1975,25.2154,123684.0
2018-06-08 12:30:00,28.19,28.22,28.19,28.19,102534.0,25.2154,25.2423,25.2154,25.2154,102534.0
2018-06-08 12:35:00,28.19,28.19,28.16,28.18,145770.0,25.2154,25.2154,25.1886,25.2065,145770.0
2018-06-08 12:40:00,28.18,28.18,28.15,28.16,105855.0,25.2065,25.2065,25.1796,25.1886,105855.0
2018-06-08 12:45:00,28.16,28.18,28.15,28.17,111195.0,25.1886,25.2065,25.1796,25.1975,111195.0
2018-06-08 12:50:00,28.17,28.19,28.16,28.18,92859.0,25.1975,25.2154,25.1886,25.2065,92859.0
2018-06-08 12:55:00,28.18,28.19,28.16,28.18,432975.0,25.2065,25.2154,25.1886,25.2065,432975.0
2018-06-08 13:00:00,28.18,28.2,28.17,28.18,108768.0,25.2065,25.2244,25.1975,25.2065,108768.0
2018-06-08 13:05:00,28.18,28.18,28.17,28.18,119469.0,25.2065,25.2065,25.1975,25.2065,119469.0
2018-06-08 13:10:00,28.18,28.2,28.16,28.2,94953.0,25.2065,25.2244,25.1886,25.2244,94953.0
2018-06-08 13:15:00,28.2,28.22,28.2,28.22,80799.0,25.2244,25.2423,25.2244,25.2423,80799.0
2018-06-08 13:20:00,28.21,28.22,28.2,28.2,80127.0,25.2333,25.2423,25.2244,25.2244,80127.0
2018-06-08 13:25:00,28.21,28.21,28.2,28.2,75618.0,25.2333,25.2333,25.2244,25.2244,75618.0
2018-06-08 13:30:00,28.21,28.21,28.19,28.19,115491.0,25.2333,25.2333,25.2154,25.2154,115491.0
2018-06-08 13:35:00,28.19,28.2,28.18,28.19,104505.0,25.2154,25.2244,25.2065,25.2154,104505.0
2018-06-08 13:40:00,28.19,28.2,28.18,28.18,81042.0,25.2154,25.2244,25.2065,25.2065,81042.0
2018-06-08 13:45:00,28.19,28.19,28.17,28.17,94044.0,25.2154,25.2154,25.1975,25.1975,94044.0
2018-06-08 13:50:00,28.17,28.18,28.14,28.14,245196.0,25.1975,25.2065,25.1707,25.1707,245196.0
2018-06-08 13:55:00,28.15,28.15,28.14,28.14,186087.0,25.1796,25.1796,25.1707,25.1707,186087.0
2018-06-08 14:00:00,28.14,28.16,28.14,28.15,88932.0,25.1707,25.1886,25.1707,25.1796,88932.0
2018-06-08 14:05:00,28.15,28.17,28.15,28.16,112548.0,25.1796,25.1975,25.1796,25.1886,112548.0
2018-06-08 14:10:00,28.16,28.19,28.15,28.19,129207.0,25.1886,25.2154,25.1796,25.2154,129207.0
2018-06-08 14:15:00,28.19,28.19,28.18,28.18,56301.0,25.2154,25.2154,25.2065,25.2065,56301.0
2018-06-08 14:20:00,28.18,28.18,28.16,28.16,80349.0,25.2065,25.2065,25.1886,25.1886,80349.0
2018-06-08 14:25:00,28.16,28.17,28.15,28.15,101235.0,25.1886,25.1975,25.1796,25.1796,101235.0
2018-06-08 14:30:00,28.15,28.16,28.12,28.12,203343.0,25.1796,25.1886,25.1528,25.1528,203343.0
2018-06-08 14:35:00,28.12,28.12,28.11,28.12,180192.0,25.1528,25.1528,25.1439,25.1528,180192.0
2018-06-08 14:40:00,28.12,28.12,28.11,28.11,191778.0,25.1528,25.1528,25.1439,25.1439,191778.0
2018-06-08 14:45:00,28.11,28.11,28.09,28.09,212610.0,25.1439,25.1439,25.126,25.126,212610.0
2018-06-08 14:50:00,28.09,28.09,28.07,28.07,209910.0,25.126,25.126,25.1081,25.1081,209910.0
2018-06-08 14:55:00,28.08,28.08,28.05,28.06,243165.0,25.117,25.117,25.0902,25.0991,243165.0
2018-06-08 15:00:00,28.06,28.08,28.06,28.07,402579.0,25.0991,25.117,25.0991,25.1081,402579.0
2018-06-08 15:05:00,28.08,28.09,28.07,28.07,200091.0,25.117,25.126,25.1081,25.1081,200091.0
2018-06-08 15:10:00,28.07,28.1,28.07,28.09,177771.0,25.1081,25.1349,25.1081,25.126,177771.0
2018-06-08 15:15:00,28.1,28.1,28.05,28.06,166020.0,25.1349,25.1349,25.0902,25.0991,166020.0
2018-06-08 15:20:00,28.06,28.09,28.05,28.08,375735.0,25.0991,25.126,25.0902,25.117,375735.0
2018-06-08 15:25:00,28.08,28.09,28.07,28.08,238935.0,25.117,25.126,25.1081,25.117,238935.0
2018-06-08 15:30:00,28.09,28.11,28.08,28.09,227052.0,25.126,25.1439,25.117,25.126,227052.0
2018-06-08 15:35:00,28.09,28.11,28.08,28.1,247476.0,25.126,25.1439,25.117,25.1349,247476.0
2018-06-08 15:40:00,28.1,28.12,28.1,28.11,251634.0,25.1349,25.1528,25.1349,25.1439,251634.0
2018-06-08 15:45:00,28.11,28.12,28.08,28.09,272937.0,25.1439,25.1528,25.117,25.126,272937.0
2018-06-08 15:50:00,28.09,28.11,28.09,28.11,514881.0,25.126,25.1439,25.126,25.1439,514881.0
2018-06-08 15:55:00,28.11,28.13,28.05,28.11,1714359.0,25.1439,25.1618,25.0902,25.1439,1714359.0
2018-06-11 09:30:00,28.14,28.15,27.98,27.99,870135.0,25.1707,25.1796,25.0276,25.0365,870135.0
2018-06-11 09:35:00,28.0,28.09,28.0,28.06,321780.0,25.0455,25.126,25.0455,25.0991,321780.0
2018-06-11 09:40:00,28.06,28.09,28.02,28.02,250443.0,25.0991,25.126,25.0634,25.0634,250443.0
2018-06-11 09:45:00,28.03,28.05,28.0,28.02,187497.0,25.0723,25.0902,25.0455,25.0634,187497.0
2018-06-11 09:50:00,28.02,28.05,28.01,28.04,264765.0,25.0634,25.0902,25.0544,25.0813,264765.0
2018-06-11 09:55:00,28.04,28.04,27.97,27.99,392670.0,25.0813,25.0813,25.0186,25.0365,392670.0
2018-06-11 10:00:00,27.99,27.99,27.93,27.98,549381.0,25.0365,25.0365,24.9829,25.0276,549381.0
2018-06-11 10:05:00,27.98,28.01,27.98,27.98,236118.0,25.0276,25.0544,25.0276,25.0276,236118.0
2018-06-11 10:10:00,27.99,28.0,27.97,28.0,331527.0,25.0365,25.0455,25.0186,25.0455,331527.0
2018-06-11 10:15:00,28.0,28.03,27.99,28.01,285669.0,25.0455,25.0723,25.0365,25.0544,285669.0
2018-06-11 10:20:00,28.01,28.02,28.0,28.01,183624.0,25.0544,25.0634,25.0455,25.0544,183624.0
2018-06-11 10:25:00,28.01,28.02,27.98,27.99,185604.0,25.0544,25.0634,25.0276,25.0365,185604.0
2018-06-11 10:30:00,27.99,28.01,27.98,28.0,168879.0,25.0365,25.0544,25.0276,25.0455,168879.0
2018-06-11 10:35:00,28.0,28.0,27.98,27.99,162627.0,25.0455,25.0455,25.0276,25.0365,162627.0
2018-06-11 10:40:00,27.99,28.02,27.99,28.02,164229.0,25.0365,25.0634,25.0365,25.0634,164229.0
2018-06-11 10:45:00,28.02,28.02,27.99,28.0,180372.0,25.0634,25.0634,25.0365,25.0455,180372.0
2018-06-11 10:50:00,28.0,28.02,27.98,27.99,186717.0,25.0455,25.0634,25.0276,25.0365,186717.0
2018-06-11 10:55:00,27.99,28.02,27.98,28.01,136701.0,25.0365,25.0634,25.0276,25.0544,136701.0
2018-06-11 11:00:00,28.01,28.03,28.01,28.01,214650.0,25.0544,25.0723,25.0544,25.0544,214650.0
2018-06-11 11:05:00,28.01,28.06,28.01,28.04,236037.0,25.0544,25.0991,25.0544,25.0813,236037.0
2018-06-11 11:10:00,28.04,28.05,28.01,28.03,174123.0,25.0813,25.0902,25.0544,25.0723,174123.0
2018-06-11 11:15:00,28.03,28.03,28.0,28.03,134520.0,25.0723,25.0723,25.0455,25.0723,134520.0
2018-06-11 11:20:00,28.03,28.04,28.01,28.02,220089.0,25.0723,25.0813,25.0544,25.0634,220089.0
2018-06-11 11:25:00,28.01,28.02,28.0,28.02,145983.0,25.0544,25.0634,25.0455,25.0634,145983.0
2018-06-11 11:30:00,28.02,28.03,28.01,28.02,96987.0,25.0634,25.0723,25.0544,25.0634,96987.0
2018-06-11 11:35:00,28.02,28.02,28.01,28.02,157128.0,25.0634,25.0634,25.0544,25.0634,157128.0
2018-06-11 11:40:00,28.02,28.05,28.02,28.05,222318.0,25.0634,25.0902,25.0634,25.0902,222318.0
2018-06-11 11:45:00,28.05,28.07,28.02,28.02,171669.0,25.0902,25.1081,25.0634,25.0634,171669.0
2018-06-11 11:50:00,28.02,28.02,28.0,28.0,135243.0,25.0634,25.0634,25.0455,25.0455,135243.0
2018-06-11 11:55:00,28.0,28.01,28.0,28.01,123576.0,25.0455,25.0544,25.0455,25.0544,123576.0
2018-06-11 12:00:00,28.0,28.01,27.99,27.99,121593.0,25.0455,25.0544,25.0365,25.0365,121593.0
2018-06-11 12:05:00,27.99,28.0,27.98,27.99,181275.0,25.0365,25.0455,25.0276,25.0365,181275.0
2018-06-11 12:10:00,27.99,27.99,27.98,27.99,108504.0,25.0365,25.0365,25.0276,25.0365,108504.0
2018-06-11 12:15:00,27.99,28.0,27.97,28.0,250002.0,25.0365,25.0455,25.0186,25.0455,250002.0
2018-06-11 12:20:00,28.0,28.0,27.99,27.99,116898.0,25.0455,25.0455,25.0365,25.0365,116898.0
2018-06-11 12:25:00,28.0,28.0,27.99,28.0,81261.0,25.0455,25.0455,25.0365,25.0455,81261.0
2018-06-11 12:30:00,28.0,28.01,27.99,28.0,192759.0,25.0455,25.0544,25.0365,25.0455,192759.0
2018-06-11 12:35:00,28.0,28.01,28.0,28.01,110208.0,25.0455,25.0544,25.0455,25.0544,110208.0
2018-06-11 12:40:00,28.01,28.02,28.0,28.01,124446.0,25.0544,25.0634,25.0455,25.0544,124446.0
2018-06-11 12:45:00,28.02,28.03,28.01,28.03,106413.0,25.0634,25.0723,25.0544,25.0723,106413.0
2018-06-11 12:50:00,28.03,28.06,28.03,28.05,182457.0,25.0723,25.0991,25.0723,25.0902,182457.0
2018-06-11 12:55:00,28.05,28.05,28.04,28.05,111051.0,25.0902,25.0902,25.0813,25.0902,111051.0
2018-06-11 13:00:00,28.05,28.05,28.05,28.05,68097.0,25.0902,25.0902,25.0902,25.0902,68097.0
2018-06-11 13:05:00,28.05,28.06,28.05,28.06,100143.0,25.0902,25.0991,25.0902,25.0991,100143.0
2018-06-11 13:10:00,28.06,28.07,28.04,28.04,126615.0,25.0991,25.1081,25.0813,25.0813,126615.0
2018-06-11 13:15:00,28.05,28.06,28.04,28.05,134130.0,25.0902,25.0991,25.0813,25.0902,134130.0
2018-06-11 13:20:00,28.05,28.08,28.05,28.06,83499.0,25.0902,25.117,25.0902,25.0991,83499.0
2018-06-11 13:25:00,28.06,28.06,28.05,28.05,54000.0,25.0991,25.0991,25.0902,25.0902,54000.0
2018-06-11 13:30:00,28.05,28.07,28.05,28.06,72360.0,25.0902,25.1081,25.0902,25.0991,72360.0
2018-06-11 13:35:00,28.06,28.07,28.05,28.06,103110.0,25.0991,25.1081,25.0902,25.0991,103110.0
2018-06-11 13:40:00,28.06,28.06,28.03,28.05,98151.0,25.0991,25.0991,25.0723,25.0902,98151.0
2018-06-11 13:45:00,28.05,28.05,28.04,28.05,89781.0,25.0902,25.0902,25.0813,25.0902,89781.0
2018-06-11 13:50:00,28.05,28.05,28.03,28.04,98367.0,25.0902,25.0902,25.0723,25.0813,98367.0
2018-06-11 13:55:00,28.04,28.04,28.03,28.04,101910.0,25.0813,25.0813,25.0723,25.0813,101910.0
2018-06-11 14:00:00,28.04,28.06,28.04,28.05,67617.0,25.0813,25.0991,25.0813,25.0902,67617.0
2018-06-11 14:05:00,28.05,28.05,28.04,28.05,63654.0,25.0902,25.0902,25.0813,25.0902,63654.0
2018-06-11 14:10:00,28.04,28.05,28.04,28.04,91977.0,25.0813,25.0902,25.0813,25.0813,91977.0
2018-06-11 14:15:00,28.04,28.05,28.04,28.04,70608.0,25.0813,25.0902,25.0813,25.0813,70608.0
2018-06-11 14:20:00,28.04,28.05,28.04,28.05,79110.0,25.0813,25.0902,25.0813,25.0902,79110.0
2018-06-11 14:25:00,28.05,28.05,28.04,28.05,89484.0,25.0902,25.0902,25.0813,25.0902,89484.0
2018-06-11 14:30:00,28.05,28.05,28.05,28.05,59967.0,25.0902,25.0902,25.0902,25.0902,59967.0
2018-06-11 14:35:00,28.05,28.05,28.03,28.04,121707.0,25.0902,25.0902,25.0723,25.0813,121707.0
2018-06-11 14:40:00,28.04,28.07,28.04,28.07,72318.0,25.0813,25.1081,25.0813,25.1081,72318.0
2018-06-11 14:45:00,28.07,28.11,28.06,28.11,226935.0,25.1081,25.1439,25.0991,25.1439,226935.0
2018-06-11 14:50:00,28.12,28.12,28.1,28.1,141777.0,25.1528,25.1528,25.1349,25.1349,141777.0
2018-06-11 14:55:00,28.1,28.13,28.09,28.12,147588.0,25.1349,25.1618,25.126,25.1528,147588.0
2018-06-11 15:00:00,28.12,28.13,28.12,28.13,109377.0,25.1528,25.1618,25.1528,25.1618,109377.0
2018-06-11 15:05:00,28.13,28.15,28.13,28.14,166341.0,25.1618,25.1796,25.1618,25.1707,166341.0
2018-06-11 15:10:00,28.14,28.18,28.14,28.17,214554.0,25.1707,25.2065,25.1707,25.1975,214554.0
2018-06-11 15:15:00,28.17,28.18,28.16,28.16,195105.0,25.1975,25.2065,25.1886,25.1886,195105.0
2018-06-11 15:20:00,28.16,28.17,28.15,28.17,193629.0,25.1886,25.1975,25.1796,25.1975,193629.0
2018-06-11 15:25:00,28.17,28.17,28.16,28.17,116673.0,25.1975,25.1975,25.1886,25.1975,116673.0
2018-06-11 15:30:00,28.17,28.17,28.14,28.16,235131.0,25.1975,25.1975,25.1707,25.1886,235131.0
2018-06-11 15:35:00,28.17,28.17,28.15,28.16,279435.0,25.1975,25.1975,25.1796,25.1886,279435.0
2018-06-11 15:40:00,28.16,28.16,28.13,28.13,266676.0,25.1886,25.1886,25.1618,25.1618,266676.0
2018-06-11 15:45:00,28.13,28.16,28.12,28.16,376680.0,25.1618,25.1886,25.1528,25.1886,376680.0
2018-06-11 15:50:00,28.16,28.16,28.13,28.15,459465.0,25.1886,25.1886,25.1618,25.1796,459465.0
2018-06-11 15:55:00,28.15,28.15,28.09,28.1,1017312.0,25.1796,25.1796,25.126,25.1349,1017312.0
2018-06-12 09:30:00,28.11,28.2,28.01,28.03,748179.0,25.1439,25.2244,25.0544,25.0723,748179.0
2018-06-12 09:35:00,28.02,28.05,27.95,27.96,493560.0,25.0634,25.0902,25.0007,25.0097,493560.0
2018-06-12 09:40:00,27.96,28.0,27.94,27.98,449175.0,25.0097,25.0455,24.9918,25.0276,449175.0
2018-06-12 09:45:00,27.98,28.05,27.97,27.98,473922.0,25.0276,25.0902,25.0186,25.0276,473922.0
2018-06-12 09:50:00,27.98,27.98,27.92,27.94,599328.0,25.0276,25.0276,24.9739,24.9918,599328.0
2018-06-12 09:55:00,27.94,27.95,27.92,27.94,399888.0,24.9918,25.0007,24.9739,24.9918,399888.0
2018-06-12 10:00:00,27.94,27.94,27.84,27.88,553674.0,24.9918,24.9918,24.9024,24.9381,553674.0
2018-06-12 10:05:00,27.89,27.92,27.86,27.87,363684.0,24.9471,24.9739,24.9202,24.9292,363684.0
2018-06-12 10:10:00,27.88,27.91,27.87,27.88,302655.0,24.9381,24.965,24.9292,24.9381,302655.0
2018-06-12 10:15:00,27.88,27.89,27.85,27.87,322290.0,24.9381,24.9471,24.9113,24.9292,322290.0
2018-06-12 10:20:00,27.86,27.88,27.85,27.85,224322.0,24.9202,24.9381,24.9113,24.9113,224322.0
2018-06-12 10:25:00,27.85,27.89,27.82,27.89,322059.0,24.9113,24.9471,24.8845,24.9471,322059.0
2018-06-12 10:30:00,27.89,27.92,27.88,27.9,352851.0,24.9471,24.9739,24.9381,24.956,352851.0
2018-06-12 10:35:00,27.9,27.93,27.89,27.92,253749.0,24.956,24.9829,24.9471,24.9739,253749.0
2018-06-12 10:40:00,27.92,27.95,27.91,27.91,258783.0,24.9739,25.0007,24.965,24.965,258783.0
2018-06-12 10:45:00,27.91,27.95,27.9,27.95,225636.0,24.965,25.0007,24.956,25.0007,225636.0
2018-06-12 10:50:00,27.95,27.95,27.92,27.94,210318.0,25.0007,25.0007,24.9739,24.9918,210318.0
2018-06-12 10:55:00,27.94,27.95,27.93,27.95,204810.0,24.9918,25.0007,24.9829,25.0007,204810.0
2018-06-12 11:00:00,27.95,27.96,27.94,27.95,220752.0,25.0007,25.0097,24.9918,25.0007,220752.0
2018-06-12 11:05:00,27.94,27.95,27.9,27.91,211098.0,24.9918,25.0007,24.956,24.965,211098.0
2018-06-12 11:10:00,27.91,27.92,27.9,27.91,180606.0,24.965,24.9739,24.956,24.965,180606.0
2018-06-12 11:15:00,27.9,27.91,27.88,27.9,254301.0,24.956,24.965,24.9381,24.956,254301.0
2018-06-12 11:20:00,27.89,27.92,27.89,27.91,124638.0,24.9471,24.9739,24.9471,24.965,124638.0
2018-06-12 11:25:00,27.91,27.91,27.9,27.91,122490.0,24.965,24.965,24.956,24.965,122490.0
2018-06-12 11:30:00,27.91,27.91,27.89,27.9,123438.0,24.965,24.965,24.9471,24.956,123438.0
2018-06-12 11:35:00,27.9,27.93,27.9,27.92,150090.0,24.956,24.9829,24.956,24.9739,150090.0
2018-06-12 11:40:00,27.92,27.93,27.91,27.93,164820.0,24.9739,24.9829,24.965,24.9829,164820.0
2018-06-12 11:45:00,27.93,27.94,27.91,27.94,154644.0,24.9829,24.9918,24.965,24.9918,154644.0
2018-06-12 11:50:00,27.95,27.95,27.93,27.94,137460.0,25.0007,25.0007,24.9829,24.9918,137460.0
2018-06-12 11:55:00,27.94,27.95,27.93,27.93,128697.0,24.9918,25.0007,24.9829,24.9829,128697.0
2018-06-12 12:00:00,27.93,27.95,27.93,27.93,146103.0,24.9829,25.0007,24.9829,24.9829,146103.0
2018-06-12 12:05:00,27.93,27.93,27.9,27.91,166959.0,24.9829,24.9829,24.956,24.965,166959.0
2018-06-12 12:10:00,27.91,27.93,27.9,27.9,109602.0,24.965,24.9829,24.956,24.956,109602.0
2018-06-12 12:15:00,27.9,27.9,27.88,27.89,121209.0,24.956,24.956,24.9381,24.9471,121209.0
2018-06-12 12:20:00,27.89,27.9,27.88,27.88,167241.0,24.9471,24.956,24.9381,24.9381,167241.0
2018-06-12 12:25:00,27.88,27.9,27.88,27.89,129588.0,24.9381,24.956,24.9381,24.9471,129588.0
2018-06-12 12:30:00,27.89,27.91,27.89,27.89,131238.0,24.9471,24.965,24.9471,24.9471,131238.0
2018-06-12 12:35:00,27.9,27.9,27.88,27.88,130350.0,24.956,24.956,24.9381,24.9381,130350.0
2018-06-12 12:40:00,27.88,27.9,27.88,27.89,95568.0,24.9381,24.956,24.9381,24.9471,95568.0
2018-06-12 12:45:00,27.89,27.9,27.88,27.89,220746.0,24.9471,24.956,24.9381,24.9471,220746.0
2018-06-12 12:50:00,27.88,27.89,27.86,27.86,193638.0,24.9381,24.9471,24.9202,24.9202,193638.0
2018-06-12 12:55:00,27.86,27.88,27.86,27.86,195663.0,24.9202,24.9381,24.9202,24.9202,195663.0
2018-06-12 13:00:00,27.86,27.88,27.86,27.88,106554.0,24.9202,24.9381,24.9202,24.9381,106554.0
2018-06-12 13:05:00,27.88,27.88,27.87,27.87,100893.0,24.9381,24.9381,24.9292,24.9292,100893.0
2018-06-12 13:10:00,27.87,27.88,27.87,27.87,135969.0,24.9292,24.9381,24.9292,24.9292,135969.0
2018-06-12 13:15:00,27.87,27.92,27.87,27.89,216273.0,24.9292,24.9739,24.9292,24.9471,216273.0
2018-06-12 13:20:00,27.89,27.91,27.89,27.91,95484.0,24.9471,24.965,24.9471,24.965,95484.0
2018-06-12 13:25:00,27.91,27.94,27.91,27.94,293550.0,24.965,24.9918,24.965,24.9918,293550.0
2018-06-12 13:30:00,27.94,27.99,27.94,27.99,410322.0,24.9918,25.0365,24.9918,25.0365,410322.0
2018-06-12 13:35:00,27.99,28.01,27.97,27.99,273870.0,25.0365,25.0544,25.0186,25.0365,273870.0
2018-06-12 13:40:00,27.99,28.02,27.98,28.0,224217.0,25.0365,25.0634,25.0276,25.0455,224217.0
2018-06-12 13:45:00,28.0,28.03,28.0,28.02,170655.0,25.0455,25.0723,25.0455,25.0634,170655.0
2018-06-12 13:50:00,28.02,28.05,28.02,28.04,204648.0,25.0634,25.0902,25.0634,25.0813,204648.0
2018-06-12 13:55:00,28.04,28.05,28.03,28.03,143412.0,25.0813,25.0902,25.0723,25.0723,143412.0
2018-06-12 14:00:00,28.03,28.04,27.99,28.0,189144.0,25.0723,25.0813,25.0365,25.0455,189144.0
2018-06-12 14:05:00,28.0,28.01,27.98,27.99,157416.0,25.0455,25.0544,25.0276,25.0365,157416.0
2018-06-12 14:10:00,27.98,28.0,27.98,28.0,127422.0,25.0276,25.0455,25.0276,25.0455,127422.0
2018-06-12 14:15:00,28.0,28.0,27.99,27.99,108966.0,25.0455,25.0455,25.0365,25.0365,108966.0
2018-06-12 14:20:00,28.0,28.0,27.98,27.99,109686.0,25.0455,25.0455,25.0276,25.0365,109686.0
2018-06-12 14:25:00,28.0,28.0,27.97,27.98,104241.0,25.0455,25.0455,25.0186,25.0276,104241.0
2018-06-12 14:30:00,27.98,27.99,27.97,27.98,140244.0,25.0276,25.0365,25.0186,25.0276,140244.0
2018-06-12 14:35:00,27.98,27.98,27.97,27.97,138510.0,25.0276,25.0276,25.0186,25.0186,138510.0
2018-06-12 14:40:00,27.97,27.98,27.95,27.97,159135.0,25.0186,25.0276,25.0007,25.0186,159135.0
2018-06-12 14:45:00,27.97,27.97,27.95,27.96,153354.0,25.0186,25.0186,25.0007,25.0097,153354.0
2018-06-12 14:50:00,27.96,27.96,27.94,27.96,149256.0,25.0097,25.0097,24.9918,25.0097,149256.0
2018-06-12 14:55:00,27.96,27.96,27.94,27.94,143316.0,25.0097,25.0097,24.9918,24.9918,143316.0
2018-06-12 15:00:00,27.94,27.95,27.94,27.95,164673.0,24.9918,25.0007,24.9918,25.0007,164673.0
2018-06-12 15:05:00,27.95,27.99,27.95,27.98,249072.0,25.0007,25.0365,25.0007,25.0276,249072.0
2018-06-12 15:10:00,27.98,28.0,27.97,28.0,337920.0,25.0276,25.0455,25.0186,25.0455,337920.0
2018-06-12 15:15:00,28.0,28.02,27.99,28.01,253197.0,25.0455,25.0634,25.0365,25.0544,253197.0
2018-06-12 15:20:00,28.01,28.02,28.0,28.01,183741.0,25.0544,25.0634,25.0455,25.0544,183741.0
2018-06-12 15:25:00,28.01,28.03,28.0,28.02,216219.0,25.0544,25.0723,25.0455,25.0634,216219.0
2018-06-12 15:30:00,28.02,28.02,28.02,28.02,151560.0,25.0634,25.0634,25.0634,25.0634,151560.0
2018-06-12 15:35:00,28.02,28.02,27.99,28.0,272037.0,25.0634,25.0634,25.0365,25.0455,272037.0
2018-06-12 15:40:00,28.01,28.01,27.99,28.01,195204.0,25.0544,25.0544,25.0365,25.0544,195204.0
2018-06-12 15:45:00,28.01,28.02,28.0,28.02,267318.0,25.0544,25.0634,25.0455,25.0634,267318.0
2018-06-12 15:50:00,28.02,28.05,28.02,28.03,641100.0,25.0634,25.0902,25.0634,25.0723,641100.0
2018-06-12 15:55:00,28.03,28.05,28.02,28.04,1187820.0,25.0723,25.0902,25.0634,25.0813,1187820.0
2018-06-13 09:30:00,27.96,28.1,27.96,28.07,578673.0,25.0097,25.1349,25.0097,25.1081,578673.0
2018-06-13 09:35:00,28.07,28.08,28.03,28.05,169590.0,25.1081,25.117,25.0723,25.0902,169590.0
2018-06-13 09:40:00,28.05,28.06,28.0,28.01,143247.0,25.0902,25.0991,25.0455,25.0544,143247.0
2018-06-13 09:45:00,28.01,28.04,28.0,28.01,220413.0,25.0544,25.0813,25.0455,25.0544,220413.0
2018-06-13 09:50:00,28.01,28.02,27.97,27.98,253983.0,25.0544,25.0634,25.0186,25.0276,253983.0
2018-06-13 09:55:00,27.97,28.01,27.97,28.0,134655.0,25.0186,25.0544,25.0186,25.0455,134655.0
2018-06-13 10:00:00,27.99,28.03,27.99,28.02,185937.0,25.0365,25.0723,25.0365,25.0634,185937.0
2018-06-13 10:05:00,28.02,28.03,28.0,28.0,170169.0,25.0634,25.0723,25.0455,25.0455,170169.0
2018-06-13 10:10:00,28.0,28.0,27.95,27.98,281448.0,25.0455,25.0455,25.0007,25.0276,281448.0
2018-06-13 10:15:00,27.98,28.0,27.97,27.99,145620.0,25.0276,25.0455,25.0186,25.0365,145620.0
2018-06-13 10:20:00,27.99,27.99,27.95,27.97,173346.0,25.0365,25.0365,25.0007,25.0186,173346.0
2018-06-13 10:25:00,27.97,27.98,27.96,27.96,107439.0,25.0186,25.0276,25.0097,25.0097,107439.0
2018-06-13 10:30:00,27.97,28.0,27.95,28.0,226617.0,25.0186,25.0455,25.0007,25.0455,226617.0
2018-06-13 10:35:00,28.0,28.04,28.0,28.02,229731.0,25.0455,25.0813,25.0455,25.0634,229731.0
2018-06-13 10:40:00,28.02,28.02,28.0,28.01,100530.0,25.0634,25.0634,25.0455,25.0544,100530.0
2018-06-13 10:45:00,28.01,28.01,27.98,27.98,143469.0,25.0544,25.0544,25.0276,25.0276,143469.0
2018-06-13 10:50:00,27.98,27.99,27.97,27.97,190299.0,25.0276,25.0365,25.0186,25.0186,190299.0
2018-06-13 10:55:00,27.97,28.0,27.97,28.0,117420.0,25.0186,25.0455,25.0186,25.0455,117420.0
2018-06-13 11:00:00,28.0,28.01,27.99,28.0,146625.0,25.0455,25.0544,25.0365,25.0455,146625.0
2018-06-13 11:05:00,28.01,28.03,28.0,28.02,171066.0,25.0544,25.0723,25.0455,25.0634,171066.0
2018-06-13 11:10:00,28.02,28.04,28.01,28.02,123165.0,25.0634,25.0813,25.0544,25.0634,123165.0
2018-06-13 11:15:00,28.02,28.04,28.02,28.03,105516.0,25.0634,25.0813,25.0634,25.0723,105516.0
2018-06-13 11:20:00,28.04,28.05,28.02,28.02,101397.0,25.0813,25.0902,25.0634,25.0634,101397.0
2018-06-13 11:25:00,28.02,28.04,28.02,28.02,81579.0,25.0634,25.0813,25.0634,25.0634,81579.0
2018-06-13 11:30:00,28.02,28.06,28.02,28.05,120633.0,25.0634,25.0991,25.0634,25.0902,120633.0
2018-06-13 11:35:00,28.05,28.06,28.04,28.05,145065.0,25.0902,25.0991,25.0813,25.0902,145065.0
2018-06-13 11:40:00,28.05,28.05,28.03,28.03,139521.0,25.0902,25.0902,25.0723,25.0723,139521.0
2018-06-13 11:45:00,28.03,28.05,28.03,28.04,149646.0,25.0723,25.0902,25.0723,25.0813,149646.0
2018-06-13 11:50:00,28.04,28.06,28.04,28.05,123225.0,25.0813,25.0991,25.0813,25.0902,123225.0
2018-06-13 11:55:00,28.05,28.1,28.05,28.1,267420.0,25.0902,25.1349,25.0902,25.1349,267420.0
2018-06-13 12:00:00,28.1,28.11,28.09,28.09,129864.0,25.1349,25.1439,25.126,25.126,129864.0
2018-06-13 12:05:00,28.09,28.11,28.09,28.1,128103.0,25.126,25.1439,25.126,25.1349,128103.0
2018-06-13 12:10:00,28.1,28.11,28.09,28.1,169719.0,25.1349,25.1439,25.126,25.1349,169719.0
2018-06-13 12:15:00,28.09,28.1,28.07,28.07,105177.0,25.126,25.1349,25.1081,25.1081,105177.0
2018-06-13 12:20:00,28.07,28.08,28.06,28.08,102717.0,25.1081,25.117,25.0991,25.117,102717.0
2018-06-13 12:25:00,28.08,28.08,28.05,28.07,69225.0,25.117,25.117,25.0902,25.1081,69225.0
2018-06-13 12:30:00,28.07,28.07,28.05,28.06,143607.0,25.1081,25.1081,25.0902,25.0991,143607.0
2018-06-13 12:35:00,28.06,28.07,28.04,28.04,167814.0,25.0991,25.1081,25.0813,25.0813,167814.0
2018-06-13 12:40:00,28.04,28.07,28.03,28.06,136563.0,25.0813,25.1081,25.0723,25.0991,136563.0
2018-06-13 12:45:00,28.06,28.07,28.05,28.05,84369.0,25.0991,25.1081,25.0902,25.0902,84369.0
2018-06-13 12:50:00,28.05,28.06,28.04,28.05,87999.0,25.0902,25.0991,25.0813,25.0902,87999.0
2018-06-13 12:55:00,28.05,28.07,28.05,28.05,119232.0,25.0902,25.1081,25.0902,25.0902,119232.0
2018-06-13 13:00:00,28.05,28.05,28.03,28.05,103851.0,25.0902,25.0902,25.0723,25.0902,103851.0
2018-06-13 13:05:00,28.05,28.05,28.04,28.04,76662.0,25.0902,25.0902,25.0813,25.0813,76662.0
2018-06-13 13:10:00,28.04,28.05,28.03,28.04,110178.0,25.0813,25.0902,25.0723,25.0813,110178.0
2018-06-13 13:15:00,28.04,28.04,28.0,28.01,465450.0,25.0813,25.0813,25.0455,25.0544,465450.0
2018-06-13 13:20:00,28.01,28.02,27.99,28.01,181125.0,25.0544,25.0634,25.0365,25.0544,181125.0
2018-06-13 13:25:00,28.02,28.05,28.0,28.05,95424.0,25.0634,25.0902,25.0455,25.0902,95424.0
2018-06-13 13:30:00,28.05,28.05,28.04,28.05,113589.0,25.0902,25.0902,25.0813,25.0902,113589.0
2018-06-13 13:35:00,28.05,28.05,28.03,28.05,98064.0,25.0902,25.0902,25.0723,25.0902,98064.0
2018-06-13 13:40:00,28.05,28.06,28.05,28.06,86556.0,25.0902,25.0991,25.0902,25.0991,86556.0
2018-06-13 13:45:00,28.05,28.06,28.05,28.06,124221.0,25.0902,25.0991,25.0902,25.0991,124221.0
2018-06-13 13:50:00,28.06,28.07,28.06,28.07,109407.0,25.0991,25.1081,25.0991,25.1081,109407.0
2018-06-13 13:55:00,28.07,28.08,28.06,28.06,113799.0,25.1081,25.117,25.0991,25.0991,113799.0
2018-06-13 14:00:00,28.06,28.08,28.0,28.04,351297.0,25.0991,25.117,25.0455,25.0813,351297.0
2018-06-13 14:05:00,28.04,28.04,28.0,28.0,322263.0,25.0813,25.0813,25.0455,25.0455,322263.0
2018-06-13 14:10:00,28.0,28.03,27.99,28.01,215106.0,25.0455,25.0723,25.0365,25.0544,215106.0
2018-06-13 14:15:00,28.01,28.05,28.01,28.04,135819.0,25.0544,25.0902,25.0544,25.0813,135819.0
2018-06-13 14:20:00,28.04,28.04,27.99,27.99,140232.0,25.0813,25.0813,25.0365,25.0365,140232.0
2018-06-13 14:25:00,27.99,28.01,27.99,27.99,130182.0,25.0365,25.0544,25.0365,25.0365,130182.0
2018-06-13 14:30:00,27.99,28.0,27.97,28.0,234084.0,25.0365,25.0455,25.0186,25.0455,234084.0
2018-06-13 14:35:00,28.0,28.01,27.98,28.0,130689.0,25.0455,25.0544,25.0276,25.0455,130689.0
2018-06-13 14:40:00,28.0,28.03,28.0,28.02,154311.0,25.0455,25.0723,25.0455,25.0634,154311.0
2018-06-13 14:45:00,28.02,28.02,28.0,28.01,123405.0,25.0634,25.0634,25.0455,25.0544,123405.0
2018-06-13 14:50:00,28.01,28.04,28.01,28.03,192432.0,25.0544,25.0813,25.0544,25.0723,192432.0
2018-06-13 14:55:00,28.03,28.05,28.03,28.04,700431.0,25.0723,25.0902,25.0723,25.0813,700431.0
2018-06-13 15:00:00,28.04,28.09,28.04,28.09,290949.0,25.0813,25.126,25.0813,25.126,290949.0
2018-06-13 15:05:00,28.09,28.12,28.09,28.1,195909.0,25.126,25.1528,25.126,25.1349,195909.0
2018-06-13 15:10:00,28.1,28.12,28.09,28.11,149133.0,25.1349,25.1528,25.126,25.1439,149133.0
2018-06-13 15:15:00,28.11,28.12,28.1,28.1,223119.0,25.1439,25.1528,25.1349,25.1349,223119.0
2018-06-13 15:20:00,28.11,28.12,28.1,28.1,172245.0,25.1439,25.1528,25.1349,25.1349,172245.0
2018-06-13 15:25:00,28.1,28.11,28.05,28.05,281556.0,25.1349,25.1439,25.0902,25.0902,281556.0
2018-06-13 15:30:00,28.05,28.07,28.03,28.07,299595.0,25.0902,25.1081,25.0723,25.1081,299595.0
2018-06-13 15:35:00,28.07,28.11,28.07,28.08,455448.0,25.1081,25.1439,25.1081,25.117,455448.0
2018-06-13 15:40:00,28.09,28.09,28.05,28.07,244290.0,25.126,25.126,25.0902,25.1081,244290.0
2018-06-13 15:45:00,28.07,28.07,28.03,28.03,351060.0,25.1081,25.1081,25.0723,25.0723,351060.0
2018-06-13 15:50:00,28.03,28.06,28.02,28.04,327669.0,25.0723,25.0991,25.0634,25.0813,327669.0
2018-06-13 15:55:00,28.04,28.05,28.0,28.03,1216620.0,25.0813,25.0902,25.0455,25.0723,1216620.0
2018-06-14 09:30:00,28.07,28.23,28.05,28.22,759510.0,25.1081,25.2512,25.0902,25.2423,759510.0
2018-06-14 09:35:00,28.22,28.27,28.16,28.18,489828.0,25.2423,25.287,25.1886,25.2065,489828.0
2018-06-14 09:40:00,28.19,28.24,28.17,28.19,240969.0,25.2154,25.2601,25.1975,25.2154,240969.0
2018-06-14 09:45:00,28.19,28.2,28.14,28.17,435144.0,25.2154,25.2244,25.1707,25.1975,435144.0
2018-06-14 09:50:00,28.16,28.17,28.11,28.14,299991.0,25.1886,25.1975,25.1439,25.1707,299991.0
2018-06-14 09:55:00,28.14,28.15,28.08,28.1,271260.0,25.1707,25.1796,25.117,25.1349,271260.0
2018-06-14 10:00:00,28.09,28.13,28.07,28.12,295173.0,25.126,25.1618,25.1081,25.1528,295173.0
2018-06-14 10:05:00,28.12,28.12,28.01,28.03,345102.0,25.1528,25.1528,25.0544,25.0723,345102.0
2018-06-14 10:10:00,28.03,28.09,28.01,28.05,264111.0,25.0723,25.126,25.0544,25.0902,264111.0
2018-06-14 10:15:00,28.05,28.07,28.01,28.02,245472.0,25.0902,25.1081,25.0544,25.0634,245472.0
2018-06-14 10:20:00,28.01,28.02,27.98,27.99,354540.0,25.0544,25.0634,25.0276,25.0365,354540.0
2018-06-14 10:25:00,27.99,28.0,27.97,27.99,273735.0,25.0365,25.0455,25.0186,25.0365,273735.0
2018-06-14 10:30:00,27.99,28.0,27.94,27.97,299733.0,25.0365,25.0455,24.9918,25.0186,299733.0
2018-06-14 10:35:00,27.97,27.98,27.95,27.96,217995.0,25.0186,25.0276,25.0007,25.0097,217995.0
2018-06-14 10:40:00,27.96,27.97,27.95,27.96,208854.0,25.0097,25.0186,25.0007,25.0097,208854.0
2018-06-14 10:45:00,27.96,28.0,27.95,27.97,236463.0,25.0097,25.0455,25.0007,25.0186,236463.0
2018-06-14 10:50:00,27.97,28.0,27.96,27.97,226152.0,25.0186,25.0455,25.0097,25.0186,226152.0
2018-06-14 10:55:00,27.97,27.98,27.93,27.95,246768.0,25.0186,25.0276,24.9829,25.0007,246768.0
2018-06-14 11:00:00,27.95,27.96,27.92,27.95,193908.0,25.0007,25.0097,24.9739,25.0007,193908.0
2018-06-14 11:05:00,27.95,28.0,27.94,27.96,327462.0,25.0007,25.0455,24.9918,25.0097,327462.0
2018-06-14 11:10:00,27.96,27.97,27.91,27.95,268851.0,25.0097,25.0186,24.965,25.0007,268851.0
2018-06-14 11:15:00,27.95,27.95,27.92,27.94,206757.0,25.0007,25.0007,24.9739,24.9918,206757.0
2018-06-14 11:20:00,27.94,27.97,27.94,27.96,211074.0,24.9918,25.0186,24.9918,25.0097,211074.0
2018-06-14 11:25:00,27.96,27.97,27.94,27.96,254004.0,25.0097,25.0186,24.9918,25.0097,254004.0
2018-06-14 11:30:00,27.96,27.98,27.95,27.95,154143.0,25.0097,25.0276,25.0007,25.0007,154143.0
2018-06-14 11:35:00,27.95,27.96,27.95,27.95,95322.0,25.0007,25.0097,25.0007,25.0007,95322.0
2018-06-14 11:40:00,27.95,27.96,27.92,27.92,122397.0,25.0007,25.0097,24.9739,24.9739,122397.0
2018-06-14 11:45:00,27.92,27.93,27.9,27.92,203514.0,24.9739,24.9829,24.956,24.9739,203514.0
2018-06-14 11:50:00,27.92,27.94,27.92,27.93,175935.0,24.9739,24.9918,24.9739,24.9829,175935.0
2018-06-14 11:55:00,27.93,27.96,27.93,27.96,144234.0,24.9829,25.0097,24.9829,25.0097,144234.0
2018-06-14 12:00:00,27.96,27.97,27.94,27.95,128205.0,25.0097,25.0186,24.9918,25.0007,128205.0
2018-06-14 12:05:00,27.95,27.97,27.95,27.97,125826.0,25.0007,25.0186,25.0007,25.0186,125826.0
2018-06-14 12:10:00,27.97,27.98,27.94,27.95,138492.0,25.0186,25.0276,24.9918,25.0007,138492.0
2018-06-14 12:15:00,27.95,27.96,27.94,27.95,179202.0,25.0007,25.0097,24.9918,25.0007,179202.0
2018-06-14 12:20:00,27.95,27.96,27.93,27.95,164814.0,25.0007,25.0097,24.9829,25.0007,164814.0
2018-06-14 12:25:00,27.95,27.96,27.91,27.92,260325.0,25.0007,25.0097,24.965,24.9739,260325.0
2018-06-14 12:30:00,27.92,27.95,27.92,27.94,175128.0,24.9739,25.0007,24.9739,24.9918,175128.0
2018-06-14 12:35:00,27.94,27.95,27.93,27.95,125751.0,24.9918,25.0007,24.9829,25.0007,125751.0
2018-06-14 12:40:00,27.95,27.97,27.95,27.97,116844.0,25.0007,25.0186,25.0007,25.0186,116844.0
2018-06-14 12:45:00,27.96,27.97,27.94,27.94,123786.0,25.0097,25.0186,24.9918,24.9918,123786.0
2018-06-14 12:50:00,27.94,27.95,27.93,27.93,104397.0,24.9918,25.0007,24.9829,24.9829,104397.0
2018-06-14 12:55:00,27.93,27.95,27.93,27.95,163098.0,24.9829,25.0007,24.9829,25.0007,163098.0
2018-06-14 13:00:00,27.95,27.96,27.94,27.96,129909.0,25.0007,25.0097,24.9918,25.0097,129909.0
2018-06-14 13:05:00,27.96,27.98,27.95,27.95,150957.0,25.0097,25.0276,25.0007,25.0007,150957.0
2018-06-14 13:10:00,27.95,27.97,27.93,27.93,118095.0,25.0007,25.0186,24.9829,24.9829,118095.0
2018-06-14 13:15:00,27.93,27.93,27.91,27.92,194091.0,24.9829,24.9829,24.965,24.9739,194091.0
2018-06-14 13:20:00,27.92,27.93,27.91,27.93,90342.0,24.9739,24.9829,24.965,24.9829,90342.0
2018-06-14 13:25:00,27.93,27.94,27.91,27.91,108660.0,24.9829,24.9918,24.965,24.965,108660.0
2018-06-14 13:30:00,27.91,27.93,27.89,27.93,182913.0,24.965,24.9829,24.9471,24.9829,182913.0
2018-06-14 13:35:00,27.93,27.95,27.92,27.94,202119.0,24.9829,25.0007,24.9739,24.9918,202119.0
2018-06-14 13:40:00,27.94,27.95,27.94,27.94,137193.0,24.9918,25.0007,24.9918,24.9918,137193.0
2018-06-14 13:45:00,27.94,27.95,27.93,27.93,110778.0,24.9918,25.0007,24.9829,24.9829,110778.0
2018-06-14 13:50:00,27.93,27.95,27.93,27.95,99678.0,24.9829,25.0007,24.9829,25.0007,99678.0
2018-06-14 13:55:00,27.95,27.96,27.94,27.95,223854.0,25.0007,25.0097,24.9918,25.0007,223854.0
2018-06-14 14:00:00,27.95,27.96,27.91,27.93,254394.0,25.0007,25.0097,24.965,24.9829,254394.0
2018-06-14 14:05:00,27.93,27.94,27.92,27.92,180312.0,24.9829,24.9918,24.9739,24.9739,180312.0
2018-06-14 14:10:00,27.92,27.95,27.91,27.95,316659.0,24.9739,25.0007,24.965,25.0007,316659.0
2018-06-14 14:15:00,27.95,27.95,27.91,27.93,231267.0,25.0007,25.0007,24.965,24.9829,231267.0
2018-06-14 14:20:00,27.93,27.95,27.92,27.92,195606.0,24.9829,25.0007,24.9739,24.9739,195606.0
2018-06-14 14:25:00,27.93,27.93,27.91,27.91,127626.0,24.9829,24.9829,24.965,24.965,127626.0
2018-06-14 14:30:00,27.91,27.94,27.9,27.91,216702.0,24.965,24.9918,24.956,24.965,216702.0
2018-06-14 14:35:00,27.91,27.92,27.89,27.9,163503.0,24.965,24.9739,24.9471,24.956,163503.0
2018-06-14 14:40:00,27.89,27.91,27.89,27.91,164985.0,24.9471,24.965,24.9471,24.965,164985.0
2018-06-14 14:45:00,27.91,27.93,27.89,27.93,246381.0,24.965,24.9829,24.9471,24.9829,246381.0
2018-06-14 14:50:00,27.93,27.94,27.9,27.9,248343.0,24.9829,24.9918,24.956,24.956,248343.0
2018-06-14 14:55:00,27.9,27.92,27.89,27.91,188877.0,24.956,24.9739,24.9471,24.965,188877.0
2018-06-14 15:00:00,27.91,27.92,27.9,27.91,135087.0,24.965,24.9739,24.956,24.965,135087.0
2018-06-14 15:05:00,27.91,27.93,27.9,27.92,145650.0,24.965,24.9829,24.956,24.9739,145650.0
2018-06-14 15:10:00,27.92,27.94,27.91,27.92,176340.0,24.9739,24.9918,24.965,24.9739,176340.0
2018-06-14 15:15:00,27.92,27.92,27.9,27.91,152475.0,24.9739,24.9739,24.956,24.965,152475.0
2018-06-14 15:20:00,27.91,27.91,27.9,27.91,143004.0,24.965,24.965,24.956,24.965,143004.0
2018-06-14 15:25:00,27.91,27.94,27.91,27.94,248736.0,24.965,24.9918,24.965,24.9918,248736.0
2018-06-14 15:30:00,27.95,27.96,27.94,27.94,315297.0,25.0007,25.0097,24.9918,24.9918,315297.0
2018-06-14 15:35:00,27.94,27.95,27.93,27.95,368724.0,24.9918,25.0007,24.9829,25.0007,368724.0
2018-06-14 15:40:00,27.95,27.95,27.94,27.95,221868.0,25.0007,25.0007,24.9918,25.0007,221868.0
2018-06-14 15:45:00,27.95,27.95,27.93,27.94,308976.0,25.0007,25.0007,24.9829,24.9918,308976.0
2018-06-14 15:50:00,27.94,27.95,27.91,27.92,381348.0,24.9918,25.0007,24.965,24.9739,381348.0
2018-06-14 15:55:00,27.92,27.95,27.9,27.94,1134954.0,24.9739,25.0007,24.956,24.9918,1134954.0
2018-06-15 09:30:00,27.83,27.97,27.81,27.94,6931578.0,24.8934,25.0186,24.8755,24.9918,6931578.0
2018-06-15 09:35:00,27.95,28.0,27.9,27.91,341439.0,25.0007,25.0455,24.956,24.965,341439.0
2018-06-15 09:40:00,27.91,27.93,27.88,27.92,265602.0,24.965,24.9829,24.9381,24.9739,265602.0
2018-06-15 09:45:00,27.92,27.96,27.88,27.9,243834.0,24.9739,25.0097,24.9381,24.956,243834.0
2018-06-15 09:50:00,27.9,27.9,27.85,27.88,315423.0,24.956,24.956,24.9113,24.9381,315423.0
2018-06-15 09:55:00,27.89,27.89,27.82,27.86,268791.0,24.9471,24.9471,24.8845,24.9202,268791.0
2018-06-15 10:00:00,27.85,27.92,27.84,27.9,225690.0,24.9113,24.9739,24.9024,24.956,225690.0
2018-06-15 10:05:00,27.9,27.92,27.87,27.88,176580.0,24.956,24.9739,24.9292,24.9381,176580.0
2018-06-15 10:10:00,27.88,27.91,27.86,27.89,222738.0,24.9381,24.965,24.9202,24.9471,222738.0
2018-06-15 10:15:00,27.88,27.89,27.86,27.86,201918.0,24.9381,24.9471,24.9202,24.9202,201918.0
2018-06-15 10:20:00,27.86,27.86,27.84,27.84,145368.0,24.9202,24.9202,24.9024,24.9024,145368.0
2018-06-15 10:25:00,27.84,27.86,27.83,27.84,242601.0,24.9024,24.9202,24.8934,24.9024,242601.0
2018-06-15 10:30:00,27.83,27.84,27.8,27.81,285639.0,24.8934,24.9024,24.8666,24.8755,285639.0
2018-06-15 10:35:00,27.8,27.84,27.79,27.81,282078.0,24.8666,24.9024,24.8576,24.8755,282078.0
2018-06-15 10:40:00,27.8,27.84,27.79,27.82,265935.0,24.8666,24.9024,24.8576,24.8845,265935.0
2018-06-15 10:45:00,27.83,27.83,27.79,27.8,190809.0,24.8934,24.8934,24.8576,24.8666,190809.0
2018-06-15 10:50:00,27.8,27.82,27.76,27.76,381735.0,24.8666,24.8845,24.8308,24.8308,381735.0
2018-06-15 10:55:00,27.76,27.78,27.75,27.76,237852.0,24.8308,24.8487,24.8219,24.8308,237852.0
2018-06-15 11:00:00,27.76,27.76,27.72,27.74,354279.0,24.8308,24.8308,24.795,24.8129,354279.0
2018-06-15 11:05:00,27.74,27.75,27.73,27.74,196848.0,24.8129,24.8219,24.804,24.8129,196848.0
2018-06-15 11:10:00,27.75,27.75,27.74,27.75,144021.0,24.8219,24.8219,24.8129,24.8219,144021.0
2018-06-15 11:15:00,27.75,27.76,27.74,27.74,159453.0,24.8219,24.8308,24.8129,24.8129,159453.0
2018-06-15 11:20:00,27.74,27.76,27.73,27.75,219216.0,24.8129,24.8308,24.804,24.8219,219216.0
2018-06-15 11:25:00,27.75,27.76,27.69,27.69,362172.0,24.8219,24.8308,24.7682,24.7682,362172.0
2018-06-15 11:30:00,27.69,27.75,27.69,27.74,189639.0,24.7682,24.8219,24.7682,24.8129,189639.0
2018-06-15 11:35:00,27.74,27.76,27.74,27.75,135153.0,24.8129,24.8308,24.8129,24.8219,135153.0
2018-06-15 11:40:00,27.75,27.76,27.73,27.75,96978.0,24.8219,24.8308,24.804,24.8219,96978.0
2018-06-15 11:45:00,27.75,27.76,27.73,27.75,134715.0,24.8219,24.8308,24.804,24.8219,134715.0
2018-06-15 11:50:00,27.75,27.76,27.74,27.76,160965.0,24.8219,24.8308,24.8129,24.8308,160965.0
2018-06-15 11:55:00,27.76,27.78,27.75,27.75,152718.0,24.8308,24.8487,24.8219,24.8219,152718.0
2018-06-15 12:00:00,27.76,27.77,27.75,27.76,100299.0,24.8308,24.8397,24.8219,24.8308,100299.0
2018-06-15 12:05:00,27.76,27.77,27.74,27.76,91566.0,24.8308,24.8397,24.8129,24.8308,91566.0
2018-06-15 12:10:00,27.75,27.75,27.73,27.73,70485.0,24.8219,24.8219,24.804,24.804,70485.0
2018-06-15 12:15:00,27.73,27.74,27.73,27.74,97083.0,24.804,24.8129,24.804,24.8129,97083.0
2018-06-15 12:20:00,27.74,27.76,27.73,27.73,114504.0,24.8129,24.8308,24.804,24.804,114504.0
2018-06-15 12:25:00,27.73,27.74,27.73,27.73,98724.0,24.804,24.8129,24.804,24.804,98724.0
2018-06-15 12:30:00,27.73,27.73,27.71,27.71,104766.0,24.804,24.804,24.7861,24.7861,104766.0
2018-06-15 12:35:00,27.72,27.73,27.71,27.73,85620.0,24.795,24.804,24.7861,24.804,85620.0
2018-06-15 12:40:00,27.73,27.73,27.71,27.72,167763.0,24.804,24.804,24.7861,24.795,167763.0
2018-06-15 12:45:00,27.72,27.75,27.72,27.74,69210.0,24.795,24.8219,24.795,24.8129,69210.0
2018-06-15 12:50:00,27.74,27.75,27.73,27.74,125733.0,24.8129,24.8219,24.804,24.8129,125733.0
2018-06-15 12:55:00,27.74,27.74,27.73,27.74,58794.0,24.8129,24.8129,24.804,24.8129,58794.0
2018-06-15 13:00:00,27.73,27.75,27.73,27.74,96597.0,24.804,24.8219,24.804,24.8129,96597.0
2018-06-15 13:05:00,27.74,27.75,27.74,27.74,86424.0,24.8129,24.8219,24.8129,24.8129,86424.0
2018-06-15 13:10:00,27.74,27.75,27.73,27.73,141243.0,24.8129,24.8219,24.804,24.804,141243.0
2018-06-15 13:15:00,27.73,27.75,27.73,27.74,92073.0,24.804,24.8219,24.804,24.8129,92073.0
2018-06-15 13:20:00,27.74,27.75,27.73,27.73,60087.0,24.8129,24.8219,24.804,24.804,60087.0
2018-06-15 13:25:00,27.73,27.74,27.73,27.74,91803.0,24.804,24.8129,24.804,24.8129,91803.0
2018-06-15 13:30:00,27.74,27.75,27.74,27.74,99336.0,24.8129,24.8219,24.8129,24.8129,99336.0
2018-06-15 13:35:00,27.74,27.74,27.74,27.74,68076.0,24.8129,24.8129,24.8129,24.8129,68076.0
2018-06-15 13:40:00,27.74,27.74,27.72,27.73,149778.0,24.8129,24.8129,24.795,24.804,149778.0
2018-06-15 13:45:00,27.73,27.74,27.73,27.73,149334.0,24.804,24.8129,24.804,24.804,149334.0
2018-06-15 13:50:00,27.73,27.74,27.73,27.73,104028.0,24.804,24.8129,24.804,24.804,104028.0
2018-06-15 13:55:00,27.73,27.73,27.71,27.73,136110.0,24.804,24.804,24.7861,24.804,136110.0
2018-06-15 14:00:00,27.73,27.74,27.72,27.73,123852.0,24.804,24.8129,24.795,24.804,123852.0
2018-06-15 14:05:00,27.73,27.74,27.73,27.74,77979.0,24.804,24.8129,24.804,24.8129,77979.0
2018-06-15 14:10:00,27.74,27.74,27.73,27.73,72795.0,24.8129,24.8129,24.804,24.804,72795.0
2018-06-15 14:15:00,27.73,27.77,27.73,27.77,126174.0,24.804,24.8397,24.804,24.8397,126174.0
2018-06-15 14:20:00,27.77,27.82,27.76,27.81,252570.0,24.8397,24.8845,24.8308,24.8755,252570.0
2018-06-15 14:25:00,27.81,27.85,27.79,27.82,254592.0,24.8755,24.9113,24.8576,24.8845,254592.0
2018-06-15 14:30:00,27.83,27.85,27.82,27.83,319821.0,24.8934,24.9113,24.8845,24.8934,319821.0
2018-06-15 14:35:00,27.84,27.85,27.82,27.83,316251.0,24.9024,24.9113,24.8845,24.8934,316251.0
2018-06-15 14:40:00,27.83,27.86,27.83,27.86,137442.0,24.8934,24.9202,24.8934,24.9202,137442.0
2018-06-15 14:45:00,27.86,27.87,27.85,27.85,201120.0,24.9202,24.9292,24.9113,24.9113,201120.0
2018-06-15 14:50:00,27.85,27.87,27.85,27.86,99192.0,24.9113,24.9292,24.9113,24.9202,99192.0
2018-06-15 14:55:00,27.86,27.86,27.84,27.85,149997.0,24.9202,24.9202,24.9024,24.9113,149997.0
2018-06-15 15:00:00,27.85,27.85,27.83,27.83,342717.0,24.9113,24.9113,24.8934,24.8934,342717.0
2018-06-15 15:05:00,27.83,27.84,27.81,27.82,282450.0,24.8934,24.9024,24.8755,24.8845,282450.0
2018-06-15 15:10:00,27.82,27.82,27.79,27.8,169515.0,24.8845,24.8845,24.8576,24.8666,169515.0
2018-06-15 15:15:00,27.79,27.81,27.77,27.77,124509.0,24.8576,24.8755,24.8397,24.8397,124509.0
2018-06-15 15:20:00,27.77,27.79,27.76,27.79,158682.0,24.8397,24.8576,24.8308,24.8576,158682.0
2018-06-15 15:25:00,27.79,27.82,27.79,27.82,190395.0,24.8576,24.8845,24.8576,24.8845,190395.0
2018-06-15 15:30:00,27.82,27.84,27.81,27.83,203079.0,24.8845,24.9024,24.8755,24.8934,203079.0
2018-06-15 15:35:00,27.83,27.85,27.82,27.85,328143.0,24.8934,24.9113,24.8845,24.9113,328143.0
2018-06-15 15:40:00,27.85,27.85,27.81,27.83,378672.0,24.9113,24.9113,24.8755,24.8934,378672.0
2018-06-15 15:45:00,27.83,27.84,27.81,27.84,414972.0,24.8934,24.9024,24.8755,24.9024,414972.0
2018-06-15 15:50:00,27.84,27.85,27.81,27.84,561882.0,24.9024,24.9113,24.8755,24.9024,561882.0
2018-06-15 15:55:00,27.83,27.89,27.82,27.88,2079066.0,24.8934,24.9471,24.8845,24.9381,2079066.0
2018-06-18 09:30:00,27.68,27.69,27.61,27.67,627714.0,24.7592,24.7682,24.6966,24.7503,627714.0
2018-06-18 09:35:00,27.67,27.78,27.67,27.78,391752.0,24.7503,24.8487,24.7503,24.8487,391752.0
2018-06-18 09:40:00,27.77,27.77,27.73,27.76,265869.0,24.8397,24.8397,24.804,24.8308,265869.0
2018-06-18 09:45:00,27.76,27.81,27.75,27.76,276441.0,24.8308,24.8755,24.8219,24.8308,276441.0
2018-06-18 09:50:00,27.76,27.78,27.75,27.75,271920.0,24.8308,24.8487,24.8219,24.8219,271920.0
2018-06-18 09:55:00,27.75,27.77,27.73,27.74,254901.0,24.8219,24.8397,24.804,24.8129,254901.0
2018-06-18 10:00:00,27.74,27.76,27.73,27.74,275190.0,24.8129,24.8308,24.804,24.8129,275190.0
2018-06-18 10:05:00,27.74,27.76,27.72,27.76,267363.0,24.8129,24.8308,24.795,24.8308,267363.0
2018-06-18 10:10:00,27.76,27.76,27.69,27.69,221070.0,24.8308,24.8308,24.7682,24.7682,221070.0
2018-06-18 10:15:00,27.69,27.7,27.67,27.69,171045.0,24.7682,24.7771,24.7503,24.7682,171045.0
2018-06-18 10:20:00,27.69,27.72,27.68,27.72,178848.0,24.7682,24.795,24.7592,24.795,178848.0
2018-06-18 10:25:00,27.71,27.75,27.71,27.74,159444.0,24.7861,24.8219,24.7861,24.8129,159444.0
2018-06-18 10:30:00,27.74,27.74,27.72,27.72,192426.0,24.8129,24.8129,24.795,24.795,192426.0
2018-06-18 10:35:00,27.72,27.77,27.72,27.77,220995.0,24.795,24.8397,24.795,24.8397,220995.0
2018-06-18 10:40:00,27.77,27.79,27.76,27.78,181242.0,24.8397,24.8576,24.8308,24.8487,181242.0
2018-06-18 10:45:00,27.78,27.82,27.78,27.82,167583.0,24.8487,24.8845,24.8487,24.8845,167583.0
2018-06-18 10:50:00,27.82,27.82,27.8,27.81,191637.0,24.8845,24.8845,24.8666,24.8755,191637.0
2018-06-18 10:55:00,27.8,27.83,27.8,27.81,189702.0,24.8666,24.8934,24.8666,24.8755,189702.0
2018-06-18 11:00:00,27.81,27.82,27.8,27.8,143340.0,24.8755,24.8845,24.8666,24.8666,143340.0
2018-06-18 11:05:00,27.8,27.84,27.8,27.84,161760.0,24.8666,24.9024,24.8666,24.9024,161760.0
2018-06-18 11:10:00,27.84,27.86,27.82,27.82,160917.0,24.9024,24.9202,24.8845,24.8845,160917.0
2018-06-18 11:15:00,27.82,27.84,27.8,27.81,156672.0,24.8845,24.9024,24.8666,24.8755,156672.0
2018-06-18 11:20:00,27.82,27.83,27.8,27.81,159072.0,24.8845,24.8934,24.8666,24.8755,159072.0
2018-06-18 11:25:00,27.81,27.83,27.8,27.81,143190.0,24.8755,24.8934,24.8666,24.8755,143190.0
2018-06-18 11:30:00,27.81,27.81,27.79,27.8,209007.0,24.8755,24.8755,24.8576,24.8666,209007.0
2018-06-18 11:35:00,27.8,27.8,27.76,27.77,205239.0,24.8666,24.8666,24.8308,24.8397,205239.0
2018-06-18 11:40:00,27.77,27.77,27.75,27.75,132210.0,24.8397,24.8397,24.8219,24.8219,132210.0
2018-06-18 11:45:00,27.75,27.78,27.75,27.78,117495.0,24.8219,24.8487,24.8219,24.8487,117495.0
2018-06-18 11:50:00,27.78,27.8,27.78,27.79,102195.0,24.8487,24.8666,24.8487,24.8576,102195.0
2018-06-18 11:55:00,27.78,27.79,27.74,27.74,131502.0,24.8487,24.8576,24.8129,24.8129,131502.0
2018-06-18 12:00:00,27.75,27.75,27.73,27.75,172068.0,24.8219,24.8219,24.804,24.8219,172068.0
2018-06-18 12:05:00,27.75,27.76,27.75,27.76,110427.0,24.8219,24.8308,24.8219,24.8308,110427.0
2018-06-18 12:10:00,27.76,27.76,27.75,27.75,83406.0,24.8308,24.8308,24.8219,24.8219,83406.0
2018-06-18 12:15:00,27.75,27.76,27.73,27.73,118512.0,24.8219,24.8308,24.804,24.804,118512.0
2018-06-18 12:20:00,27.73,27.74,27.71,27.72,130599.0,24.804,24.8129,24.7861,24.795,130599.0
2018-06-18 12:25:00,27.72,27.72,27.71,27.72,133683.0,24.795,24.795,24.7861,24.795,133683.0
2018-06-18 12:30:00,27.72,27.75,27.72,27.74,89184.0,24.795,24.8219,24.795,24.8129,89184.0
2018-06-18 12:35:00,27.74,27.75,27.73,27.73,81960.0,24.8129,24.8219,24.804,24.804,81960.0
2018-06-18 12:40:00,27.73,27.75,27.73,27.74,108561.0,24.804,24.8219,24.804,24.8129,108561.0
2018-06-18 12:45:00,27.74,27.76,27.74,27.75,79179.0,24.8129,24.8308,24.8129,24.8219,79179.0
2018-06-18 12:50:00,27.75,27.75,27.73,27.73,104028.0,24.8219,24.8219,24.804,24.804,104028.0
2018-06-18 12:55:00,27.73,27.73,27.7,27.73,159834.0,24.804,24.804,24.7771,24.804,159834.0
2018-06-18 13:00:00,27.73,27.73,27.7,27.7,142809.0,24.804,24.804,24.7771,24.7771,142809.0
2018-06-18 13:05:00,27.7,27.7,27.67,27.68,182916.0,24.7771,24.7771,24.7503,24.7592,182916.0
2018-06-18 13:10:00,27.68,27.68,27.67,27.68,112620.0,24.7592,24.7592,24.7503,24.7592,112620.0
2018-06-18 13:15:00,27.68,27.69,27.68,27.68,131676.0,24.7592,24.7682,24.7592,24.7592,131676.0
2018-06-18 13:20:00,27.68,27.69,27.67,27.69,116700.0,24.7592,24.7682,24.7503,24.7682,116700.0
2018-06-18 13:25:00,27.69,27.69,27.68,27.69,95592.0,24.7682,24.7682,24.7592,24.7682,95592.0
2018-06-18 13:30:00,27.69,27.71,27.69,27.7,117687.0,24.7682,24.7861,24.7682,24.7771,117687.0
2018-06-18 13:35:00,27.7,27.7,27.67,27.68,77010.0,24.7771,24.7771,24.7503,24.7592,77010.0
2018-06-18 13:40:00,27.68,27.69,27.67,27.68,129147.0,24.7592,24.7682,24.7503,24.7592,129147.0
2018-06-18 13:45:00,27.67,27.68,27.67,27.68,145701.0,24.7503,24.7592,24.7503,24.7592,145701.0
2018-06-18 13:50:00,27.68,27.69,27.67,27.68,104412.0,24.7592,24.7682,24.7503,24.7592,104412.0
2018-06-18 13:55:00,27.69,27.71,27.68,27.71,107103.0,24.7682,24.7861,24.7592,24.7861,107103.0
2018-06-18 14:00:00,27.71,27.71,27.69,27.69,106218.0,24.7861,24.7861,24.7682,24.7682,106218.0
2018-06-18 14:05:00,27.69,27.69,27.68,27.69,170079.0,24.7682,24.7682,24.7592,24.7682,170079.0
2018-06-18 14:10:00,27.69,27.69,27.67,27.67,114285.0,24.7682,24.7682,24.7503,24.7503,114285.0
2018-06-18 14:15:00,27.67,27.69,27.67,27.69,136803.0,24.7503,24.7682,24.7503,24.7682,136803.0
2018-06-18 14:20:00,27.7,27.71,27.69,27.71,119721.0,24.7771,24.7861,24.7682,24.7861,119721.0
2018-06-18 14:25:00,27.71,27.71,27.7,27.71,107925.0,24.7861,24.7861,24.7771,24.7861,107925.0
2018-06-18 14:30:00,27.71,27.71,27.7,27.7,166146.0,24.7861,24.7861,24.7771,24.7771,166146.0
2018-06-18 14:35:00,27.7,27.71,27.69,27.69,107187.0,24.7771,24.7861,24.7682,24.7682,107187.0
2018-06-18 14:40:00,27.69,27.69,27.67,27.68,150207.0,24.7682,24.7682,24.7503,24.7592,150207.0
2018-06-18 14:45:00,27.68,27.68,27.66,27.66,239151.0,24.7592,24.7592,24.7413,24.7413,239151.0
2018-06-18 14:50:00,27.66,27.67,27.65,27.65,144699.0,24.7413,24.7503,24.7324,24.7324,144699.0
2018-06-18 14:55:00,27.65,27.66,27.64,27.66,228756.0,24.7324,24.7413,24.7235,24.7413,228756.0
2018-06-18 15:00:00,27.65,27.67,27.64,27.67,183102.0,24.7324,24.7503,24.7235,24.7503,183102.0
2018-06-18 15:05:00,27.66,27.68,27.66,27.66,192144.0,24.7413,24.7592,24.7413,24.7413,192144.0
2018-06-18 15:10:00,27.67,27.67,27.65,27.65,183744.0,24.7503,24.7503,24.7324,24.7324,183744.0
2018-06-18 15:15:00,27.66,27.66,27.65,27.66,197904.0,24.7413,24.7413,24.7324,24.7413,197904.0
2018-06-18 15:20:00,27.65,27.66,27.65,27.66,261153.0,24.7324,24.7413,24.7324,24.7413,261153.0
2018-06-18 15:25:00,27.65,27.66,27.65,27.66,216447.0,24.7324,24.7413,24.7324,24.7413,216447.0
2018-06-18 15:30:00,27.66,27.68,27.66,27.67,389262.0,24.7413,24.7592,24.7413,24.7503,389262.0
2018-06-18 15:35:00,27.67,27.67,27.66,27.67,184239.0,24.7503,24.7503,24.7413,24.7503,184239.0
2018-06-18 15:40:00,27.67,27.67,27.66,27.66,223914.0,24.7503,24.7503,24.7413,24.7413,223914.0
2018-06-18 15:45:00,27.66,27.7,27.66,27.7,610263.0,24.7413,24.7771,24.7413,24.7771,610263.0
2018-06-18 15:50:00,27.7,27.7,27.69,27.7,523308.0,24.7771,24.7771,24.7682,24.7771,523308.0
2018-06-18 15:55:00,27.7,27.72,27.69,27.7,1430583.0,24.7771,24.795,24.7682,24.7771,1430583.0
2018-06-19 09:30:00,27.53,27.6,27.51,27.53,867624.0,24.6251,24.6877,24.6072,24.6251,867624.0
2018-06-19 09:35:00,27.53,27.56,27.48,27.55,608517.0,24.6251,24.6519,24.5803,24.643,608517.0
2018-06-19 09:40:00,27.55,27.56,27.46,27.51,657177.0,24.643,24.6519,24.5625,24.6072,657177.0
2018-06-19 09:45:00,27.52,27.56,27.5,27.51,427509.0,24.6161,24.6519,24.5982,24.6072,427509.0
2018-06-19 09:50:00,27.5,27.57,27.5,27.52,341085.0,24.5982,24.6608,24.5982,24.6161,341085.0
2018-06-19 09:55:00,27.52,27.56,27.52,27.55,338562.0,24.6161,24.6519,24.6161,24.643,338562.0
2018-06-19 10:00:00,27.55,27.56,27.5,27.56,444057.0,24.643,24.6519,24.5982,24.6519,444057.0
2018-06-19 10:05:00,27.56,27.56,27.5,27.52,385899.0,24.6519,24.6519,24.5982,24.6161,385899.0
2018-06-19 10:10:00,27.52,27.56,27.52,27.53,348135.0,24.6161,24.6519,24.6161,24.6251,348135.0
2018-06-19 10:15:00,27.53,27.62,27.53,27.6,327054.0,24.6251,24.7056,24.6251,24.6877,327054.0
2018-06-19 10:20:00,27.6,27.61,27.54,27.54,310143.0,24.6877,24.6966,24.634,24.634,310143.0
2018-06-19 10:25:00,27.54,27.58,27.54,27.57,283062.0,24.634,24.6698,24.634,24.6608,283062.0
2018-06-19 10:30:00,27.57,27.69,27.56,27.68,410637.0,24.6608,24.7682,24.6519,24.7592,410637.0
2018-06-19 10:35:00,27.68,27.7,27.63,27.63,398709.0,24.7592,24.7771,24.7145,24.7145,398709.0
2018-06-19 10:40:00,27.63,27.68,27.63,27.64,296595.0,24.7145,24.7592,24.7145,24.7235,296595.0
2018-06-19 10:45:00,27.65,27.68,27.63,27.66,327822.0,24.7324,24.7592,24.7145,24.7413,327822.0
2018-06-19 10:50:00,27.67,27.72,27.66,27.71,232341.0,24.7503,24.795,24.7413,24.7861,232341.0
2018-06-19 10:55:00,27.71,27.73,27.7,27.71,243069.0,24.7861,24.804,24.7771,24.7861,243069.0
2018-06-19 11:00:00,27.71,27.72,27.67,27.68,203529.0,24.7861,24.795,24.7503,24.7592,203529.0
2018-06-19 11:05:00,27.67,27.67,27.64,27.65,213213.0,24.7503,24.7503,24.7235,24.7324,213213.0
2018-06-19 11:10:00,27.65,27.65,27.62,27.64,268689.0,24.7324,24.7324,24.7056,24.7235,268689.0
2018-06-19 11:15:00,27.64,27.67,27.62,27.67,323253.0,24.7235,24.7503,24.7056,24.7503,323253.0
2018-06-19 11:20:00,27.67,27.69,27.66,27.68,235893.0,24.7503,24.7682,24.7413,24.7592,235893.0
2018-06-19 11:25:00,27.68,27.7,27.67,27.69,252405.0,24.7592,24.7771,24.7503,24.7682,252405.0
2018-06-19 11:30:00,27.7,27.72,27.69,27.69,301485.0,24.7771,24.795,24.7682,24.7682,301485.0
2018-06-19 11:35:00,27.69,27.7,27.68,27.7,116115.0,24.7682,24.7771,24.7592,24.7771,116115.0
2018-06-19 11:40:00,27.69,27.72,27.69,27.72,188193.0,24.7682,24.795,24.7682,24.795,188193.0
2018-06-19 11:45:00,27.72,27.77,27.72,27.76,253839.0,24.795,24.8397,24.795,24.8308,253839.0
2018-06-19 11:50:00,27.76,27.76,27.74,27.74,127791.0,24.8308,24.8308,24.8129,24.8129,127791.0
2018-06-19 11:55:00,27.74,27.76,27.72,27.72,190947.0,24.8129,24.8308,24.795,24.795,190947.0
2018-06-19 12:00:00,27.72,27.73,27.7,27.7,146991.0,24.795,24.804,24.7771,24.7771,146991.0
2018-06-19 12:05:00,27.7,27.72,27.69,27.71,145566.0,24.7771,24.795,24.7682,24.7861,145566.0
2018-06-19 12:10:00,27.72,27.72,27.69,27.71,122853.0,24.795,24.795,24.7682,24.7861,122853.0
2018-06-19 12:15:00,27.71,27.75,27.71,27.75,126270.0,24.7861,24.8219,24.7861,24.8219,126270.0
2018-06-19 12:20:00,27.75,27.75,27.73,27.74,181698.0,24.8219,24.8219,24.804,24.8129,181698.0
2018-06-19 12:25:00,27.74,27.74,27.71,27.72,132054.0,24.8129,24.8129,24.7861,24.795,132054.0
2018-06-19 12:30:00,27.72,27.72,27.7,27.72,174996.0,24.795,24.795,24.7771,24.795,174996.0
2018-06-19 12:35:00,27.72,27.75,27.72,27.75,167445.0,24.795,24.8219,24.795,24.8219,167445.0
2018-06-19 12:40:00,27.74,27.74,27.72,27.73,144225.0,24.8129,24.8129,24.795,24.804,144225.0
2018-06-19 12:45:00,27.73,27.73,27.72,27.72,138114.0,24.804,24.804,24.795,24.795,138114.0
2018-06-19 12:50:00,27.72,27.72,27.71,27.71,236787.0,24.795,24.795,24.7861,24.7861,236787.0
2018-06-19 12:55:00,27.71,27.72,27.7,27.7,268713.0,24.7861,24.795,24.7771,24.7771,268713.0
2018-06-19 13:00:00,27.7,27.71,27.69,27.69,118698.0,24.7771,24.7861,24.7682,24.7682,118698.0
2018-06-19 13:05:00,27.69,27.78,27.69,27.78,811392.0,24.7682,24.8487,24.7682,24.8487,811392.0
2018-06-19 13:10:00,27.78,27.79,27.76,27.79,134532.0,24.8487,24.8576,24.8308,24.8576,134532.0
2018-06-19 13:15:00,27.79,27.8,27.78,27.78,109938.0,24.8576,24.8666,24.8487,24.8487,109938.0
2018-06-19 13:20:00,27.78,27.78,27.76,27.76,148080.0,24.8487,24.8487,24.8308,24.8308,148080.0
2018-06-19 13:25:00,27.76,27.76,27.73,27.73,135411.0,24.8308,24.8308,24.804,24.804,135411.0
2018-06-19 13:30:00,27.73,27.73,27.71,27.73,137610.0,24.804,24.804,24.7861,24.804,137610.0
2018-06-19 13:35:00,27.73,27.73,27.72,27.73,235107.0,24.804,24.804,24.795,24.804,235107.0
2018-06-19 13:40:00,27.73,27.74,27.73,27.74,146913.0,24.804,24.8129,24.804,24.8129,146913.0
2018-06-19 13:45:00,27.74,27.77,27.74,27.76,188148.0,24.8129,24.8397,24.8129,24.8308,188148.0
2018-06-19 13:50:00,27.77,27.78,27.76,27.77,172629.0,24.8397,24.8487,24.8308,24.8397,172629.0
2018-06-19 13:55:00,27.77,27.78,27.76,27.77,92499.0,24.8397,24.8487,24.8308,24.8397,92499.0
2018-06-19 14:00:00,27.77,27.78,27.77,27.78,103395.0,24.8397,24.8487,24.8397,24.8487,103395.0
2018-06-19 14:05:00,27.78,27.82,27.78,27.81,138756.0,24.8487,24.8845,24.8487,24.8755,138756.0
2018-06-19 14:10:00,27.8,27.83,27.8,27.83,138558.0,24.8666,24.8934,24.8666,24.8934,138558.0
2018-06-19 14:15:00,27.83,27.83,27.82,27.82,138153.0,24.8934,24.8934,24.8845,24.8845,138153.0
2018-06-19 14:20:00,27.82,27.82,27.81,27.82,116898.0,24.8845,24.8845,24.8755,24.8845,116898.0
2018-06-19 14:25:00,27.81,27.82,27.8,27.81,228621.0,24.8755,24.8845,24.8666,24.8755,228621.0
2018-06-19 14:30:00,27.81,27.81,27.8,27.8,125943.0,24.8755,24.8755,24.8666,24.8666,125943.0
2018-06-19 14:35:00,27.8,27.81,27.8,27.81,120393.0,24.8666,24.8755,24.8666,24.8755,120393.0
2018-06-19 14:40:00,27.81,27.83,27.81,27.82,182214.0,24.8755,24.8934,24.8755,24.8845,182214.0
2018-06-19 14:45:00,27.83,27.83,27.82,27.82,126207.0,24.8934,24.8934,24.8845,24.8845,126207.0
2018-06-19 14:50:00,27.82,27.83,27.82,27.82,155187.0,24.8845,24.8934,24.8845,24.8845,155187.0
2018-06-19 14:55:00,27.82,27.85,27.82,27.84,253362.0,24.8845,24.9113,24.8845,24.9024,253362.0
2018-06-19 15:00:00,27.84,27.84,27.81,27.82,146163.0,24.9024,24.9024,24.8755,24.8845,146163.0
2018-06-19 15:05:00,27.81,27.83,27.81,27.82,161910.0,24.8755,24.8934,24.8755,24.8845,161910.0
2018-06-19 15:10:00,27.83,27.85,27.82,27.85,188310.0,24.8934,24.9113,24.8845,24.9113,188310.0
2018-06-19 15:15:00,27.85,27.85,27.83,27.83,220254.0,24.9113,24.9113,24.8934,24.8934,220254.0
2018-06-19 15:20:00,27.84,27.84,27.81,27.82,200133.0,24.9024,24.9024,24.8755,24.8845,200133.0
2018-06-19 15:25:00,27.82,27.82,27.78,27.78,263298.0,24.8845,24.8845,24.8487,24.8487,263298.0
2018-06-19 15:30:00,27.78,27.81,27.78,27.8,182343.0,24.8487,24.8755,24.8487,24.8666,182343.0
2018-06-19 15:35:00,27.81,27.82,27.8,27.82,258630.0,24.8755,24.8845,24.8666,24.8845,258630.0
2018-06-19 15:40:00,27.82,27.82,27.79,27.81,170745.0,24.8845,24.8845,24.8576,24.8755,170745.0
2018-06-19 15:45:00,27.8,27.81,27.78,27.79,301695.0,24.8666,24.8755,24.8487,24.8576,301695.0
2018-06-19 15:50:00,27.79,27.85,27.79,27.85,313281.0,24.8576,24.9113,24.8576,24.9113,313281.0
2018-06-19 15:55:00,27.85,27.87,27.84,27.87,1189494.0,24.9113,24.9292,24.9024,24.9292,1189494.0
2018-06-20 09:30:00,27.9,27.9,27.73,27.77,491787.0,24.956,24.956,24.804,24.8397,491787.0
2018-06-20 09:35:00,27.76,27.85,27.74,27.83,364065.0,24.8308,24.9113,24.8129,24.8934,364065.0
2018-06-20 09:40:00,27.82,27.84,27.77,27.8,573588.0,24.8845,24.9024,24.8397,24.8666,573588.0
2018-06-20 09:45:00,27.8,27.83,27.74,27.75,409224.0,24.8666,24.8934,24.8129,24.8219,409224.0
2018-06-20 09:50:00,27.75,27.89,27.74,27.86,665529.0,24.8219,24.9471,24.8129,24.9202,665529.0
2018-06-20 09:55:00,27.86,27.89,27.83,27.83,164040.0,24.9202,24.9471,24.8934,24.8934,164040.0
2018-06-20 10:00:00,27.83,27.87,27.8,27.8,148149.0,24.8934,24.9292,24.8666,24.8666,148149.0
2018-06-20 10:05:00,27.8,27.82,27.77,27.77,210417.0,24.8666,24.8845,24.8397,24.8397,210417.0
2018-06-20 10:10:00,27.77,27.78,27.72,27.77,226374.0,24.8397,24.8487,24.795,24.8397,226374.0
2018-06-20 10:15:00,27.76,27.78,27.74,27.75,166362.0,24.8308,24.8487,24.8129,24.8219,166362.0
2018-06-20 10:20:00,27.76,27.78,27.74,27.76,286932.0,24.8308,24.8487,24.8129,24.8308,286932.0
2018-06-20 10:25:00,27.76,27.8,27.76,27.8,399492.0,24.8308,24.8666,24.8308,24.8666,399492.0
2018-06-20 10:30:00,27.8,27.81,27.76,27.78,182754.0,24.8666,24.8755,24.8308,24.8487,182754.0
2018-06-20 10:35:00,27.78,27.79,27.76,27.78,176931.0,24.8487,24.8576,24.8308,24.8487,176931.0
2018-06-20 10:40:00,27.78,27.8,27.77,27.8,210174.0,24.8487,24.8666,24.8397,24.8666,210174.0
2018-06-20 10:45:00,27.8,27.8,27.75,27.79,472695.0,24.8666,24.8666,24.8219,24.8576,472695.0
2018-06-20 10:50:00,27.79,27.81,27.79,27.8,573594.0,24.8576,24.8755,24.8576,24.8666,573594.0
2018-06-20 10:55:00,27.8,27.84,27.8,27.84,268545.0,24.8666,24.9024,24.8666,24.9024,268545.0
2018-06-20 11:00:00,27.85,27.85,27.8,27.83,246456.0,24.9113,24.9113,24.8666,24.8934,246456.0
2018-06-20 11:05:00,27.84,27.87,27.83,27.85,185301.0,24.9024,24.9292,24.8934,24.9113,185301.0
2018-06-20 11:10:00,27.85,27.87,27.84,27.86,456069.0,24.9113,24.9292,24.9024,24.9202,456069.0
2018-06-20 11:15:00,27.86,27.92,27.85,27.91,296025.0,24.9202,24.9739,24.9113,24.965,296025.0
2018-06-20 11:20:00,27.91,27.93,27.9,27.93,158607.0,24.965,24.9829,24.956,24.9829,158607.0
2018-06-20 11:25:00,27.93,27.93,27.91,27.92,230235.0,24.9829,24.9829,24.965,24.9739,230235.0
2018-06-20 11:30:00,27.92,27.94,27.9,27.91,255531.0,24.9739,24.9918,24.956,24.965,255531.0
2018-06-20 11:35:00,27.91,27.92,27.9,27.92,100221.0,24.965,24.9739,24.956,24.9739,100221.0
2018-06-20 11:40:00,27.92,27.93,27.89,27.89,102231.0,24.9739,24.9829,24.9471,24.9471,102231.0
2018-06-20 11:45:00,27.89,27.91,27.88,27.9,124209.0,24.9471,24.965,24.9381,24.956,124209.0
2018-06-20 11:50:00,27.9,27.9,27.89,27.9,295404.0,24.956,24.956,24.9471,24.956,295404.0
2018-06-20 11:55:00,27.9,27.92,27.9,27.92,152904.0,24.956,24.9739,24.956,24.9739,152904.0
2018-06-20 12:00:00,27.91,27.92,27.91,27.92,87711.0,24.965,24.9739,24.965,24.9739,87711.0
2018-06-20 12:05:00,27.92,27.94,27.92,27.93,165372.0,24.9739,24.9918,24.9739,24.9829,165372.0
2018-06-20 12:10:00,27.93,27.93,27.9,27.91,263883.0,24.9829,24.9829,24.956,24.965,263883.0
2018-06-20 12:15:00,27.91,27.92,27.9,27.91,100197.0,24.965,24.9739,24.956,24.965,100197.0
2018-06-20 12:20:00,27.91,27.92,27.9,27.91,104913.0,24.965,24.9739,24.956,24.965,104913.0
2018-06-20 12:25:00,27.91,27.92,27.9,27.92,86241.0,24.965,24.9739,24.956,24.9739,86241.0
2018-06-20 12:30:00,27.92,27.92,27.91,27.92,129462.0,24.9739,24.9739,24.965,24.9739,129462.0
2018-06-20 12:35:00,27.92,27.93,27.92,27.92,146793.0,24.9739,24.9829,24.9739,24.9739,146793.0
2018-06-20 12:40:00,27.92,27.93,27.92,27.93,98670.0,24.9739,24.9829,24.9739,24.9829,98670.0
2018-06-20 12:45:00,27.93,27.94,27.92,27.92,202653.0,24.9829,24.9918,24.9739,24.9739,202653.0
2018-06-20 12:50:00,27.92,27.93,27.89,27.9,170835.0,24.9739,24.9829,24.9471,24.956,170835.0
2018-06-20 12:55:00,27.9,27.91,27.89,27.9,156438.0,24.956,24.965,24.9471,24.956,156438.0
2018-06-20 13:00:00,27.9,27.9,27.88,27.89,222927.0,24.956,24.956,24.9381,24.9471,222927.0
2018-06-20 13:05:00,27.88,27.89,27.87,27.88,612447.0,24.9381,24.9471,24.9292,24.9381,612447.0
2018-06-20 13:10:00,27.88,27.9,27.88,27.88,106965.0,24.9381,24.956,24.9381,24.9381,106965.0
2018-06-20 13:15:00,27.89,27.91,27.88,27.91,169698.0,24.9471,24.965,24.9381,24.965,169698.0
2018-06-20 13:20:00,27.91,27.91,27.89,27.9,114792.0,24.965,24.965,24.9471,24.956,114792.0
2018-06-20 13:25:00,27.9,27.9,27.88,27.89,421173.0,24.956,24.956,24.9381,24.9471,421173.0
2018-06-20 13:30:00,27.88,27.89,27.88,27.88,216258.0,24.9381,24.9471,24.9381,24.9381,216258.0
2018-06-20 13:35:00,27.89,27.89,27.88,27.88,100716.0,24.9471,24.9471,24.9381,24.9381,100716.0
2018-06-20 13:40:00,27.88,27.89,27.88,27.89,101202.0,24.9381,24.9471,24.9381,24.9471,101202.0
2018-06-20 13:45:00,27.88,27.9,27.88,27.89,158142.0,24.9381,24.956,24.9381,24.9471,158142.0
2018-06-20 13:50:00,27.89,27.9,27.89,27.9,152292.0,24.9471,24.956,24.9471,24.956,152292.0
2018-06-20 13:55:00,27.89,27.9,27.89,27.9,106941.0,24.9471,24.956,24.9471,24.956,106941.0
2018-06-20 14:00:00,27.9,27.9,27.89,27.89,136119.0,24.956,24.956,24.9471,24.9471,136119.0
2018-06-20 14:05:00,27.89,27.9,27.88,27.89,452478.0,24.9471,24.956,24.9381,24.9471,452478.0
2018-06-20 14:10:00,27.89,27.89,27.88,27.89,160701.0,24.9471,24.9471,24.9381,24.9471,160701.0
2018-06-20 14:15:00,27.89,27.89,27.88,27.89,191391.0,24.9471,24.9471,24.9381,24.9471,191391.0
2018-06-20 14:20:00,27.89,27.9,27.88,27.9,197094.0,24.9471,24.956,24.9381,24.956,197094.0
2018-06-20 14:25:00,27.9,27.9,27.9,27.9,193443.0,24.956,24.956,24.956,24.956,193443.0
2018-06-20 14:30:00,27.9,27.91,27.89,27.89,496668.0,24.956,24.965,24.9471,24.9471,496668.0
2018-06-20 14:35:00,27.89,27.9,27.88,27.9,203259.0,24.9471,24.956,24.9381,24.956,203259.0
2018-06-20 14:40:00,27.9,27.9,27.89,27.9,182415.0,24.956,24.956,24.9471,24.956,182415.0
2018-06-20 14:45:00,27.9,27.92,27.89,27.9,128187.0,24.956,24.9739,24.9471,24.956,128187.0
2018-06-20 14:50:00,27.9,27.91,27.9,27.9,144528.0,24.956,24.965,24.956,24.956,144528.0
2018-06-20 14:55:00,27.91,27.91,27.9,27.9,185964.0,24.965,24.965,24.956,24.956,185964.0
2018-06-20 15:00:00,27.9,27.9,27.88,27.88,508494.0,24.956,24.956,24.9381,24.9381,508494.0
2018-06-20 15:05:00,27.88,27.89,27.86,27.87,137238.0,24.9381,24.9471,24.9202,24.9292,137238.0
2018-06-20 15:10:00,27.87,27.88,27.87,27.88,87810.0,24.9292,24.9381,24.9292,24.9381,87810.0
2018-06-20 15:15:00,27.88,27.88,27.87,27.88,91836.0,24.9381,24.9381,24.9292,24.9381,91836.0
2018-06-20 15:20:00,27.88,27.88,27.87,27.88,121143.0,24.9381,24.9381,24.9292,24.9381,121143.0
2018-06-20 15:25:00,27.88,27.89,27.88,27.89,134508.0,24.9381,24.9471,24.9381,24.9471,134508.0
2018-06-20 15:30:00,27.89,27.9,27.88,27.9,163071.0,24.9471,24.956,24.9381,24.956,163071.0
2018-06-20 15:35:00,27.9,27.93,27.9,27.93,414420.0,24.956,24.9829,24.956,24.9829,414420.0
2018-06-20 15:40:00,27.93,27.93,27.89,27.89,618951.0,24.9829,24.9829,24.9471,24.9471,618951.0
2018-06-20 15:45:00,27.89,27.9,27.88,27.9,201345.0,24.9471,24.956,24.9381,24.956,201345.0
2018-06-20 15:50:00,27.9,27.9,27.87,27.88,391809.0,24.956,24.956,24.9292,24.9381,391809.0
2018-06-20 15:55:00,27.88,27.88,27.86,27.88,871173.0,24.9381,24.9381,24.9202,24.9381,871173.0
2018-06-21 09:30:00,27.8,27.82,27.69,27.78,664542.0,24.8666,24.8845,24.7682,24.8487,664542.0
2018-06-21 09:35:00,27.78,27.79,27.63,27.66,410619.0,24.8487,24.8576,24.7145,24.7413,410619.0
2018-06-21 09:40:00,27.66,27.75,27.66,27.69,347199.0,24.7413,24.8219,24.7413,24.7682,347199.0
2018-06-21 09:45:00,27.69,27.74,27.69,27.69,339264.0,24.7682,24.8129,24.7682,24.7682,339264.0
2018-06-21 09:50:00,27.69,27.73,27.67,27.7,201831.0,24.7682,24.804,24.7503,24.7771,201831.0
2018-06-21 09:55:00,27.7,27.72,27.67,27.7,302283.0,24.7771,24.795,24.7503,24.7771,302283.0
2018-06-21 10:00:00,27.7,27.72,27.69,27.72,237357.0,24.7771,24.795,24.7682,24.795,237357.0
2018-06-21 10:05:00,27.72,27.75,27.72,27.73,272208.0,24.795,24.8219,24.795,24.804,272208.0
2018-06-21 10:10:00,27.74,27.81,27.73,27.79,299580.0,24.8129,24.8755,24.804,24.8576,299580.0
2018-06-21 10:15:00,27.8,27.82,27.73,27.75,394434.0,24.8666,24.8845,24.804,24.8219,394434.0
2018-06-21 10:20:00,27.75,27.8,27.72,27.78,273042.0,24.8219,24.8666,24.795,24.8487,273042.0
2018-06-21 10:25:00,27.78,27.8,27.75,27.79,266658.0,24.8487,24.8666,24.8219,24.8576,266658.0
2018-06-21 10:30:00,27.79,27.87,27.77,27.87,329727.0,24.8576,24.9292,24.8397,24.9292,329727.0
2018-06-21 10:35:00,27.87,28.0,27.87,27.99,847170.0,24.9292,25.0455,24.9292,25.0365,847170.0
2018-06-21 10:40:00,27.99,28.0,27.87,27.92,690396.0,25.0365,25.0455,24.9292,24.9739,690396.0
2018-06-21 10:45:00,27.92,28.03,27.92,28.03,637956.0,24.9739,25.0723,24.9739,25.0723,637956.0
2018-06-21 10:50:00,28.03,28.09,28.02,28.04,696696.0,25.0723,25.126,25.0634,25.0813,696696.0
2018-06-21 10:55:00,28.04,28.13,28.04,28.1,372438.0,25.0813,25.1618,25.0813,25.1349,372438.0
2018-06-21 11:00:00,28.1,28.14,28.08,28.09,429711.0,25.1349,25.1707,25.117,25.126,429711.0
2018-06-21 11:05:00,28.1,28.1,28.07,28.07,284571.0,25.1349,25.1349,25.1081,25.1081,284571.0
2018-06-21 11:10:00,28.07,28.16,28.06,28.16,305016.0,25.1081,25.1886,25.0991,25.1886,305016.0
2018-06-21 11:15:00,28.16,28.18,28.1,28.1,372663.0,25.1886,25.2065,25.1349,25.1349,372663.0
2018-06-21 11:20:00,28.1,28.16,28.1,28.16,210750.0,25.1349,25.1886,25.1349,25.1886,210750.0
2018-06-21 11:25:00,28.16,28.17,28.06,28.07,183873.0,25.1886,25.1975,25.0991,25.1081,183873.0
2018-06-21 11:30:00,28.07,28.1,28.06,28.07,203547.0,25.1081,25.1349,25.0991,25.1081,203547.0
2018-06-21 11:35:00,28.07,28.09,28.06,28.08,259815.0,25.1081,25.126,25.0991,25.117,259815.0
2018-06-21 11:40:00,28.08,28.09,28.06,28.08,532044.0,25.117,25.126,25.0991,25.117,532044.0
2018-06-21 11:45:00,28.09,28.09,28.05,28.05,224460.0,25.126,25.126,25.0902,25.0902,224460.0
2018-06-21 11:50:00,28.05,28.08,28.04,28.07,146340.0,25.0902,25.117,25.0813,25.1081,146340.0
2018-06-21 11:55:00,28.07,28.08,28.04,28.05,174756.0,25.1081,25.117,25.0813,25.0902,174756.0
2018-06-21 12:00:00,28.05,28.06,28.0,28.0,149925.0,25.0902,25.0991,25.0455,25.0455,149925.0
2018-06-21 12:05:00,28.01,28.05,28.0,28.05,298527.0,25.0544,25.0902,25.0455,25.0902,298527.0
2018-06-21 12:10:00,28.05,28.06,28.02,28.03,138114.0,25.0902,25.0991,25.0634,25.0723,138114.0
2018-06-21 12:15:00,28.03,28.03,28.0,28.02,107754.0,25.0723,25.0723,25.0455,25.0634,107754.0
2018-06-21 12:20:00,28.02,28.04,28.0,28.0,136596.0,25.0634,25.0813,25.0455,25.0455,136596.0
2018-06-21 12:25:00,28.0,28.01,27.97,27.98,135237.0,25.0455,25.0544,25.0186,25.0276,135237.0
2018-06-21 12:30:00,27.97,27.99,27.95,27.95,149724.0,25.0186,25.0365,25.0007,25.0007,149724.0
2018-06-21 12:35:00,27.95,27.96,27.94,27.94,123636.0,25.0007,25.0097,24.9918,24.9918,123636.0
2018-06-21 12:40:00,27.94,27.96,27.94,27.96,102525.0,24.9918,25.0097,24.9918,25.0097,102525.0
2018-06-21 12:45:00,27.97,27.98,27.96,27.96,99357.0,25.0186,25.0276,25.0097,25.0097,99357.0
2018-06-21 12:50:00,27.96,27.98,27.96,27.98,90705.0,25.0097,25.0276,25.0097,25.0276,90705.0
2018-06-21 12:55:00,27.98,27.98,27.95,27.95,131796.0,25.0276,25.0276,25.0007,25.0007,131796.0
2018-06-21 13:00:00,27.95,27.96,27.94,27.96,171717.0,25.0007,25.0097,24.9918,25.0097,171717.0
2018-06-21 13:05:00,27.95,27.97,27.95,27.97,236523.0,25.0007,25.0186,25.0007,25.0186,236523.0
2018-06-21 13:10:00,27.97,27.98,27.94,27.95,107529.0,25.0186,25.0276,24.9918,25.0007,107529.0
2018-06-21 13:15:00,27.95,27.98,27.95,27.97,99708.0,25.0007,25.0276,25.0007,25.0186,99708.0
2018-06-21 13:20:00,27.97,28.0,27.97,28.0,95901.0,25.0186,25.0455,25.0186,25.0455,95901.0
2018-06-21 13:25:00,28.0,28.01,27.99,28.0,123114.0,25.0455,25.0544,25.0365,25.0455,123114.0
2018-06-21 13:30:00,28.01,28.01,27.98,27.99,111378.0,25.0544,25.0544,25.0276,25.0365,111378.0
2018-06-21 13:35:00,27.99,28.0,27.98,27.99,116604.0,25.0365,25.0455,25.0276,25.0365,116604.0
2018-06-21 13:40:00,27.99,28.05,27.98,28.05,348522.0,25.0365,25.0902,25.0276,25.0902,348522.0
2018-06-21 13:45:00,28.05,28.09,28.04,28.09,259893.0,25.0902,25.126,25.0813,25.126,259893.0
2018-06-21 13:50:00,28.09,28.11,28.07,28.07,140034.0,25.126,25.1439,25.1081,25.1081,140034.0
2018-06-21 13:55:00,28.08,28.1,28.07,28.08,132534.0,25.117,25.1349,25.1081,25.117,132534.0
2018-06-21 14:00:00,28.08,28.11,28.07,28.11,176214.0,25.117,25.1439,25.1081,25.1439,176214.0
2018-06-21 14:05:00,28.11,28.14,28.11,28.13,275724.0,25.1439,25.1707,25.1439,25.1618,275724.0
2018-06-21 14:10:00,28.13,28.13,28.08,28.09,130695.0,25.1618,25.1618,25.117,25.126,130695.0
2018-06-21 14:15:00,28.09,28.1,28.08,28.09,123510.0,25.126,25.1349,25.117,25.126,123510.0
2018-06-21 14:20:00,28.09,28.11,28.09,28.1,158877.0,25.126,25.1439,25.126,25.1349,158877.0
2018-06-21 14:25:00,28.1,28.11,28.1,28.1,153750.0,25.1349,25.1439,25.1349,25.1349,153750.0
2018-06-21 14:30:00,28.1,28.11,28.1,28.1,133203.0,25.1349,25.1439,25.1349,25.1349,133203.0
2018-06-21 14:35:00,28.1,28.13,28.1,28.11,315240.0,25.1349,25.1618,25.1349,25.1439,315240.0
2018-06-21 14:40:00,28.11,28.11,28.09,28.11,160611.0,25.1439,25.1439,25.126,25.1439,160611.0
2018-06-21 14:45:00,28.11,28.11,28.1,28.1,72603.0,25.1439,25.1439,25.1349,25.1349,72603.0
2018-06-21 14:50:00,28.11,28.11,28.1,28.11,113907.0,25.1439,25.1439,25.1349,25.1439,113907.0
2018-06-21 14:55:00,28.11,28.11,28.09,28.09,165642.0,25.1439,25.1439,25.126,25.126,165642.0
2018-06-21 15:00:00,28.09,28.1,28.09,28.1,264672.0,25.126,25.1349,25.126,25.1349,264672.0
2018-06-21 15:05:00,28.1,28.11,28.09,28.1,163143.0,25.1349,25.1439,25.126,25.1349,163143.0
2018-06-21 15:10:00,28.09,28.09,28.05,28.06,203076.0,25.126,25.126,25.0902,25.0991,203076.0
2018-06-21 15:15:00,28.06,28.06,28.03,28.04,149439.0,25.0991,25.0991,25.0723,25.0813,149439.0
2018-06-21 15:20:00,28.04,28.04,27.98,28.03,245367.0,25.0813,25.0813,25.0276,25.0723,245367.0
2018-06-21 15:25:00,28.02,28.07,28.02,28.06,211701.0,25.0634,25.1081,25.0634,25.0991,211701.0
2018-06-21 15:30:00,28.06,28.06,28.02,28.03,191385.0,25.0991,25.0991,25.0634,25.0723,191385.0
2018-06-21 15:35:00,28.03,28.04,28.01,28.03,228492.0,25.0723,25.0813,25.0544,25.0723,228492.0
2018-06-21 15:40:00,28.03,28.03,28.0,28.01,258963.0,25.0723,25.0723,25.0455,25.0544,258963.0
2018-06-21 15:45:00,28.01,28.06,28.01,28.06,267300.0,25.0544,25.0991,25.0544,25.0991,267300.0
2018-06-21 15:50:00,28.05,28.12,28.04,28.1,697206.0,25.0902,25.1528,25.0813,25.1349,697206.0
2018-06-21 15:55:00,28.11,28.12,28.07,28.07,1029450.0,25.1439,25.1528,25.1081,25.1081,1029450.0
2018-06-22 09:30:00,28.15,28.16,28.03,28.14,429057.0,25.1796,25.1886,25.0723,25.1707,429057.0
2018-06-22 09:35:00,28.14,28.18,28.11,28.16,193998.0,25.1707,25.2065,25.1439,25.1886,193998.0
2018-06-22 09:40:00,28.16,28.24,28.16,28.22,202638.0,25.1886,25.2601,25.1886,25.2423,202638.0
2018-06-22 09:45:00,28.22,28.26,28.19,28.22,251739.0,25.2423,25.278,25.2154,25.2423,251739.0
2018-06-22 09:50:00,28.21,28.21,28.15,28.15,200481.0,25.2333,25.2333,25.1796,25.1796,200481.0
2018-06-22 09:55:00,28.15,28.19,28.14,28.18,239334.0,25.1796,25.2154,25.1707,25.2065,239334.0
2018-06-22 10:00:00,28.19,28.19,28.15,28.16,226020.0,25.2154,25.2154,25.1796,25.1886,226020.0
2018-06-22 10:05:00,28.15,28.18,28.11,28.12,181839.0,25.1796,25.2065,25.1439,25.1528,181839.0
2018-06-22 10:10:00,28.13,28.16,28.11,28.14,155544.0,25.1618,25.1886,25.1439,25.1707,155544.0
2018-06-22 10:15:00,28.14,28.15,28.12,28.14,705954.0,25.1707,25.1796,25.1528,25.1707,705954.0
2018-06-22 10:20:00,28.14,28.22,28.14,28.22,172956.0,25.1707,25.2423,25.1707,25.2423,172956.0
2018-06-22 10:25:00,28.22,28.22,28.16,28.17,293127.0,25.2423,25.2423,25.1886,25.1975,293127.0
2018-06-22 10:30:00,28.17,28.2,28.13,28.2,291921.0,25.1975,25.2244,25.1618,25.2244,291921.0
2018-06-22 10:35:00,28.2,28.23,28.2,28.22,149337.0,25.2244,25.2512,25.2244,25.2423,149337.0
2018-06-22 10:40:00,28.22,28.24,28.17,28.21,225936.0,25.2423,25.2601,25.1975,25.2333,225936.0
2018-06-22 10:45:00,28.21,28.26,28.2,28.21,369648.0,25.2333,25.278,25.2244,25.2333,369648.0
2018-06-22 10:50:00,28.2,28.24,28.19,28.24,296394.0,25.2244,25.2601,25.2154,25.2601,296394.0
2018-06-22 10:55:00,28.24,28.28,28.23,28.28,199659.0,25.2601,25.2959,25.2512,25.2959,199659.0
2018-06-22 11:00:00,28.28,28.28,28.23,28.24,126753.0,25.2959,25.2959,25.2512,25.2601,126753.0
2018-06-22 11:05:00,28.24,28.24,28.21,28.23,114387.0,25.2601,25.2601,25.2333,25.2512,114387.0
2018-06-22 11:10:00,28.23,28.23,28.22,28.22,93039.0,25.2512,25.2512,25.2423,25.2423,93039.0
2018-06-22 11:15:00,28.21,28.21,28.2,28.21,137928.0,25.2333,25.2333,25.2244,25.2333,137928.0
2018-06-22 11:20:00,28.2,28.22,28.2,28.21,147669.0,25.2244,25.2423,25.2244,25.2333,147669.0
2018-06-22 11:25:00,28.21,28.25,28.21,28.24,96300.0,25.2333,25.2691,25.2333,25.2601,96300.0
2018-06-22 11:30:00,28.24,28.25,28.22,28.25,91314.0,25.2601,25.2691,25.2423,25.2691,91314.0
2018-06-22 11:35:00,28.25,28.27,28.24,28.26,142923.0,25.2691,25.287,25.2601,25.278,142923.0
2018-06-22 11:40:00,28.26,28.26,28.22,28.24,98463.0,25.278,25.278,25.2423,25.2601,98463.0
2018-06-22 11:45:00,28.24,28.25,28.22,28.23,77631.0,25.2601,25.2691,25.2423,25.2512,77631.0
2018-06-22 11:50:00,28.23,28.25,28.22,28.23,103923.0,25.2512,25.2691,25.2423,25.2512,103923.0
2018-06-22 11:55:00,28.22,28.23,28.21,28.21,95751.0,25.2423,25.2512,25.2333,25.2333,95751.0
2018-06-22 12:00:00,28.21,28.22,28.2,28.21,98943.0,25.2333,25.2423,25.2244,25.2333,98943.0
2018-06-22 12:05:00,28.21,28.23,28.2,28.21,88893.0,25.2333,25.2512,25.2244,25.2333,88893.0
2018-06-22 12:10:00,28.21,28.23,28.21,28.23,85632.0,25.2333,25.2512,25.2333,25.2512,85632.0
2018-06-22 12:15:00,28.23,28.25,28.23,28.24,75843.0,25.2512,25.2691,25.2512,25.2601,75843.0
2018-06-22 12:20:00,28.24,28.25,28.23,28.24,65235.0,25.2601,25.2691,25.2512,25.2601,65235.0
2018-06-22 12:25:00,28.24,28.25,28.23,28.23,81384.0,25.2601,25.2691,25.2512,25.2512,81384.0
2018-06-22 12:30:00,28.23,28.25,28.2,28.2,94098.0,25.2512,25.2691,25.2244,25.2244,94098.0
2018-06-22 12:35:00,28.2,28.2,28.18,28.19,72282.0,25.2244,25.2244,25.2065,25.2154,72282.0
2018-06-22 12:40:00,28.19,28.21,28.18,28.21,92373.0,25.2154,25.2333,25.2065,25.2333,92373.0
2018-06-22 12:45:00,28.21,28.21,28.18,28.18,75870.0,25.2333,25.2333,25.2065,25.2065,75870.0
2018-06-22 12:50:00,28.19,28.19,28.17,28.17,91596.0,25.2154,25.2154,25.1975,25.1975,91596.0
2018-06-22 12:55:00,28.17,28.19,28.17,28.19,100404.0,25.1975,25.2154,25.1975,25.2154,100404.0
2018-06-22 13:00:00,28.19,28.2,28.18,28.19,78963.0,25.2154,25.2244,25.2065,25.2154,78963.0
2018-06-22 13:05:00,28.18,28.18,28.14,28.15,164463.0,25.2065,25.2065,25.1707,25.1796,164463.0
2018-06-22 13:10:00,28.15,28.17,28.13,28.17,186807.0,25.1796,25.1975,25.1618,25.1975,186807.0
2018-06-22 13:15:00,28.17,28.19,28.16,28.17,164421.0,25.1975,25.2154,25.1886,25.1975,164421.0
2018-06-22 13:20:00,28.17,28.2,28.17,28.2,157977.0,25.1975,25.2244,25.1975,25.2244,157977.0
2018-06-22 13:25:00,28.2,28.21,28.19,28.21,161598.0,25.2244,25.2333,25.2154,25.2333,161598.0
2018-06-22 13:30:00,28.21,28.22,28.2,28.21,138030.0,25.2333,25.2423,25.2244,25.2333,138030.0
2018-06-22 13:35:00,28.21,28.24,28.21,28.24,112296.0,25.2333,25.2601,25.2333,25.2601,112296.0
2018-06-22 13:40:00,28.24,28.27,28.23,28.26,277893.0,25.2601,25.287,25.2512,25.278,277893.0
2018-06-22 13:45:00,28.26,28.26,28.23,28.25,139185.0,25.278,25.278,25.2512,25.2691,139185.0
2018-06-22 13:50:00,28.25,28.26,28.25,28.26,83361.0,25.2691,25.278,25.2691,25.278,83361.0
2018-06-22 13:55:00,28.26,28.28,28.26,28.28,155667.0,25.278,25.2959,25.278,25.2959,155667.0
2018-06-22 14:00:00,28.27,28.28,28.25,28.27,105804.0,25.287,25.2959,25.2691,25.287,105804.0
2018-06-22 14:05:00,28.27,28.27,28.25,28.26,67299.0,25.287,25.287,25.2691,25.278,67299.0
2018-06-22 14:10:00,28.26,28.27,28.24,28.24,144186.0,25.278,25.287,25.2601,25.2601,144186.0
2018-06-22 14:15:00,28.25,28.27,28.24,28.27,175722.0,25.2691,25.287,25.2601,25.287,175722.0
2018-06-22 14:20:00,28.27,28.27,28.24,28.25,104331.0,25.287,25.287,25.2601,25.2691,104331.0
2018-06-22 14:25:00,28.24,28.25,28.23,28.23,146451.0,25.2601,25.2691,25.2512,25.2512,146451.0
2018-06-22 14:30:00,28.23,28.24,28.22,28.23,167937.0,25.2512,25.2601,25.2423,25.2512,167937.0
2018-06-22 14:35:00,28.23,28.23,28.21,28.22,85635.0,25.2512,25.2512,25.2333,25.2423,85635.0
2018-06-22 14:40:00,28.22,28.23,28.21,28.23,79026.0,25.2423,25.2512,25.2333,25.2512,79026.0
2018-06-22 14:45:00,28.23,28.24,28.21,28.23,110526.0,25.2512,25.2601,25.2333,25.2512,110526.0
2018-06-22 14:50:00,28.23,28.24,28.22,28.23,197172.0,25.2512,25.2601,25.2423,25.2512,197172.0
2018-06-22 14:55:00,28.23,28.25,28.23,28.24,124635.0,25.2512,25.2691,25.2512,25.2601,124635.0
2018-06-22 15:00:00,28.24,28.24,28.22,28.23,145359.0,25.2601,25.2601,25.2423,25.2512,145359.0
2018-06-22 15:05:00,28.23,28.23,28.21,28.22,179295.0,25.2512,25.2512,25.2333,25.2423,179295.0
2018-06-22 15:10:00,28.22,28.22,28.21,28.21,158805.0,25.2423,25.2423,25.2333,25.2333,158805.0
2018-06-22 15:15:00,28.21,28.22,28.2,28.21,139128.0,25.2333,25.2423,25.2244,25.2333,139128.0
2018-06-22 15:20:00,28.2,28.21,28.19,28.21,199710.0,25.2244,25.2333,25.2154,25.2333,199710.0
2018-06-22 15:25:00,28.21,28.21,28.2,28.2,154734.0,25.2333,25.2333,25.2244,25.2244,154734.0
2018-06-22 15:30:00,28.2,28.23,28.18,28.23,347610.0,25.2244,25.2512,25.2065,25.2512,347610.0
2018-06-22 15:35:00,28.23,28.23,28.21,28.22,263385.0,25.2512,25.2512,25.2333,25.2423,263385.0
2018-06-22 15:40:00,28.22,28.24,28.22,28.23,269127.0,25.2423,25.2601,25.2423,25.2512,269127.0
2018-06-22 15:45:00,28.23,28.25,28.22,28.23,557484.0,25.2512,25.2691,25.2423,25.2512,557484.0
2018-06-22 15:50:00,28.23,28.26,28.22,28.26,725607.0,25.2512,25.278,25.2423,25.278,725607.0
2018-06-22 15:55:00,28.26,28.28,28.18,28.21,3856317.0,25.278,25.2959,25.2065,25.2333,3856317.0
2018-06-25 09:30:00,28.2,28.54,28.16,28.44,1261977.0,25.2244,25.5285,25.1886,25.439,1261977.0
2018-06-25 09:35:00,28.45,28.52,28.41,28.48,831339.0,25.448,25.5106,25.4122,25.4748,831339.0
2018-06-25 09:40:00,28.48,28.54,28.48,28.53,595560.0,25.4748,25.5285,25.4748,25.5195,595560.0
2018-06-25 09:45:00,28.53,28.6,28.5,28.54,918111.0,25.5195,25.5822,25.4927,25.5285,918111.0
2018-06-25 09:50:00,28.54,28.67,28.54,28.65,830166.0,25.5285,25.6448,25.5285,25.6269,830166.0
2018-06-25 09:55:00,28.66,28.72,28.65,28.69,952896.0,25.6358,25.6895,25.6269,25.6627,952896.0
2018-06-25 10:00:00,28.68,28.72,28.66,28.7,1379094.0,25.6537,25.6895,25.6358,25.6716,1379094.0
2018-06-25 10:05:00,28.69,28.74,28.67,28.7,1084284.0,25.6627,25.7074,25.6448,25.6716,1084284.0
2018-06-25 10:10:00,28.7,28.75,28.67,28.68,693030.0,25.6716,25.7163,25.6448,25.6537,693030.0
2018-06-25 10:15:00,28.67,28.68,28.58,28.61,713100.0,25.6448,25.6537,25.5643,25.5911,713100.0
2018-06-25 10:20:00,28.61,28.71,28.59,28.7,597357.0,25.5911,25.6806,25.5732,25.6716,597357.0
2018-06-25 10:25:00,28.7,28.71,28.66,28.66,503031.0,25.6716,25.6806,25.6358,25.6358,503031.0
2018-06-25 10:30:00,28.67,28.73,28.64,28.73,710955.0,25.6448,25.6984,25.6179,25.6984,710955.0
2018-06-25 10:35:00,28.73,28.73,28.67,28.73,837984.0,25.6984,25.6984,25.6448,25.6984,837984.0
2018-06-25 10:40:00,28.72,28.77,28.72,28.77,517707.0,25.6895,25.7342,25.6895,25.7342,517707.0
2018-06-25 10:45:00,28.77,28.78,28.7,28.72,444417.0,25.7342,25.7432,25.6716,25.6895,444417.0
2018-06-25 10:50:00,28.72,28.73,28.69,28.73,271809.0,25.6895,25.6984,25.6627,25.6984,271809.0
2018-06-25 10:55:00,28.73,28.77,28.71,28.71,456261.0,25.6984,25.7342,25.6806,25.6806,456261.0
2018-06-25 11:00:00,28.71,28.74,28.67,28.7,280818.0,25.6806,25.7074,25.6448,25.6716,280818.0
2018-06-25 11:05:00,28.7,28.73,28.69,28.73,263190.0,25.6716,25.6984,25.6627,25.6984,263190.0
2018-06-25 11:10:00,28.73,28.77,28.73,28.77,304611.0,25.6984,25.7342,25.6984,25.7342,304611.0
2018-06-25 11:15:00,28.77,28.82,28.76,28.82,560448.0,25.7342,25.7789,25.7253,25.7789,560448.0
2018-06-25 11:20:00,28.82,28.83,28.74,28.76,564609.0,25.7789,25.7879,25.7074,25.7253,564609.0
2018-06-25 11:25:00,28.76,28.87,28.75,28.79,492936.0,25.7253,25.8237,25.7163,25.7521,492936.0
2018-06-25 11:30:00,28.79,28.82,28.78,28.79,335874.0,25.7521,25.7789,25.7432,25.7521,335874.0
2018-06-25 11:35:00,28.79,28.8,28.73,28.74,277020.0,25.7521,25.7611,25.6984,25.7074,277020.0
2018-06-25 11:40:00,28.74,28.81,28.74,28.76,251955.0,25.7074,25.77,25.7074,25.7253,251955.0
2018-06-25 11:45:00,28.75,28.79,28.74,28.77,344841.0,25.7163,25.7521,25.7074,25.7342,344841.0
2018-06-25 11:50:00,28.78,28.78,28.76,28.78,154578.0,25.7432,25.7432,25.7253,25.7432,154578.0
2018-06-25 11:55:00,28.78,28.78,28.74,28.75,260175.0,25.7432,25.7432,25.7074,25.7163,260175.0
2018-06-25 12:00:00,28.75,28.76,28.67,28.69,318243.0,25.7163,25.7253,25.6448,25.6627,318243.0
2018-06-25 12:05:00,28.69,28.7,28.66,28.68,352002.0,25.6627,25.6716,25.6358,25.6537,352002.0
2018-06-25 12:10:00,28.68,28.74,28.67,28.73,467094.0,25.6537,25.7074,25.6448,25.6984,467094.0
2018-06-25 12:15:00,28.72,28.76,28.72,28.74,255138.0,25.6895,25.7253,25.6895,25.7074,255138.0
2018-06-25 12:20:00,28.73,28.75,28.71,28.75,293886.0,25.6984,25.7163,25.6806,25.7163,293886.0
2018-06-25 12:25:00,28.75,28.79,28.74,28.78,288750.0,25.7163,25.7521,25.7074,25.7432,288750.0
2018-06-25 12:30:00,28.78,28.8,28.75,28.78,344574.0,25.7432,25.7611,25.7163,25.7432,344574.0
2018-06-25 12:35:00,28.78,28.78,28.71,28.71,282108.0,25.7432,25.7432,25.6806,25.6806,282108.0
2018-06-25 12:40:00,28.71,28.78,28.71,28.78,275658.0,25.6806,25.7432,25.6806,25.7432,275658.0
2018-06-25 12:45:00,28.77,28.77,28.73,28.74,222063.0,25.7342,25.7342,25.6984,25.7074,222063.0
2018-06-25 12:50:00,28.74,28.78,28.72,28.72,304350.0,25.7074,25.7432,25.6895,25.6895,304350.0
2018-06-25 12:55:00,28.72,28.73,28.7,28.71,220386.0,25.6895,25.6984,25.6716,25.6806,220386.0
2018-06-25 13:00:00,28.71,28.73,28.66,28.69,253569.0,25.6806,25.6984,25.6358,25.6627,253569.0
2018-06-25 13:05:00,28.69,28.7,28.67,28.67,290460.0,25.6627,25.6716,25.6448,25.6448,290460.0
2018-06-25 13:10:00,28.67,28.69,28.66,28.69,154509.0,25.6448,25.6627,25.6358,25.6627,154509.0
2018-06-25 13:15:00,28.69,28.7,28.66,28.69,232239.0,25.6627,25.6716,25.6358,25.6627,232239.0
2018-06-25 13:20:00,28.69,28.7,28.67,28.67,207765.0,25.6627,25.6716,25.6448,25.6448,207765.0
2018-06-25 13:25:00,28.67,28.7,28.66,28.68,201783.0,25.6448,25.6716,25.6358,25.6537,201783.0
2018-06-25 13:30:00,28.68,28.7,28.67,28.69,164880.0,25.6537,25.6716,25.6448,25.6627,164880.0
2018-06-25 13:35:00,28.69,28.7,28.67,28.7,182889.0,25.6627,25.6716,25.6448,25.6716,182889.0
2018-06-25 13:40:00,28.7,28.74,28.7,28.74,180177.0,25.6716,25.7074,25.6716,25.7074,180177.0
2018-06-25 13:45:00,28.74,28.77,28.72,28.75,295272.0,25.7074,25.7342,25.6895,25.7163,295272.0
2018-06-25 13:50:00,28.75,28.75,28.72,28.74,228267.0,25.7163,25.7163,25.6895,25.7074,228267.0
2018-06-25 13:55:00,28.74,28.76,28.72,28.76,289572.0,25.7074,25.7253,25.6895,25.7253,289572.0
2018-06-25 14:00:00,28.76,28.77,28.73,28.75,160788.0,25.7253,25.7342,25.6984,25.7163,160788.0
2018-06-25 14:05:00,28.74,28.76,28.73,28.73,199842.0,25.7074,25.7253,25.6984,25.6984,199842.0
2018-06-25 14:10:00,28.73,28.75,28.72,28.74,316617.0,25.6984,25.7163,25.6895,25.7074,316617.0
2018-06-25 14:15:00,28.74,28.76,28.72,28.74,242319.0,25.7074,25.7253,25.6895,25.7074,242319.0
2018-06-25 14:20:00,28.73,28.74,28.72,28.73,276864.0,25.6984,25.7074,25.6895,25.6984,276864.0
2018-06-25 14:25:00,28.73,28.75,28.72,28.74,314706.0,25.6984,25.7163,25.6895,25.7074,314706.0
2018-06-25 14:30:00,28.74,28.74,28.69,28.69,331236.0,25.7074,25.7074,25.6627,25.6627,331236.0
2018-06-25 14:35:00,28.69,28.69,28.66,28.66,664602.0,25.6627,25.6627,25.6358,25.6358,664602.0
2018-06-25 14:40:00,28.66,28.69,28.65,28.67,246405.0,25.6358,25.6627,25.6269,25.6448,246405.0
2018-06-25 14:45:00,28.67,28.67,28.64,28.64,320574.0,25.6448,25.6448,25.6179,25.6179,320574.0
2018-06-25 14:50:00,28.64,28.64,28.59,28.6,802977.0,25.6179,25.6179,25.5732,25.5822,802977.0
2018-06-25 14:55:00,28.6,28.65,28.6,28.65,297249.0,25.5822,25.6269,25.5822,25.6269,297249.0
2018-06-25 15:00:00,28.65,28.66,28.63,28.65,224688.0,25.6269,25.6358,25.609,25.6269,224688.0
2018-06-25 15:05:00,28.65,28.66,28.65,28.65,251730.0,25.6269,25.6358,25.6269,25.6269,251730.0
2018-06-25 15:10:00,28.65,28.69,28.63,28.65,397839.0,25.6269,25.6627,25.609,25.6269,397839.0
2018-06-25 15:15:00,28.64,28.69,28.63,28.68,298056.0,25.6179,25.6627,25.609,25.6537,298056.0
2018-06-25 15:20:00,28.69,28.72,28.67,28.72,355146.0,25.6627,25.6895,25.6448,25.6895,355146.0
2018-06-25 15:25:00,28.72,28.75,28.71,28.72,460776.0,25.6895,25.7163,25.6806,25.6895,460776.0
2018-06-25 15:30:00,28.72,28.74,28.68,28.74,596142.0,25.6895,25.7074,25.6537,25.7074,596142.0
2018-06-25 15:35:00,28.74,28.8,28.73,28.79,539166.0,25.7074,25.7611,25.6984,25.7521,539166.0
2018-06-25 15:40:00,28.79,28.82,28.77,28.78,493461.0,25.7521,25.7789,25.7342,25.7432,493461.0
2018-06-25 15:45:00,28.77,28.79,28.76,28.79,562254.0,25.7342,25.7521,25.7253,25.7521,562254.0
2018-06-25 15:50:00,28.79,28.82,28.77,28.8,689454.0,25.7521,25.7789,25.7342,25.7611,689454.0
2018-06-25 15:55:00,28.8,28.86,28.79,28.82,3250218.0,25.7611,25.8147,25.7521,25.7789,3250218.0
2018-06-26 09:30:00,28.84,28.91,28.76,28.79,735684.0,25.7968,25.8595,25.7253,25.7521,735684.0
2018-06-26 09:35:00,28.79,28.84,28.76,28.77,316734.0,25.7521,25.7968,25.7253,25.7342,316734.0
2018-06-26 09:40:00,28.77,28.77,28.63,28.7,299115.0,25.7342,25.7342,25.609,25.6716,299115.0
2018-06-26 09:45:00,28.7,28.71,28.59,28.63,292560.0,25.6716,25.6806,25.5732,25.609,292560.0
2018-06-26 09:50:00,28.63,28.67,28.63,28.64,393051.0,25.609,25.6448,25.609,25.6179,393051.0
2018-06-26 09:55:00,28.64,28.7,28.63,28.69,319899.0,25.6179,25.6716,25.609,25.6627,319899.0
2018-06-26 10:00:00,28.69,28.7,28.61,28.61,358491.0,25.6627,25.6716,25.5911,25.5911,358491.0
2018-06-26 10:05:00,28.61,28.63,28.59,28.62,311019.0,25.5911,25.609,25.5732,25.6001,311019.0
2018-06-26 10:10:00,28.62,28.67,28.62,28.67,387972.0,25.6001,25.6448,25.6001,25.6448,387972.0
2018-06-26 10:15:00,28.67,28.7,28.67,28.68,320808.0,25.6448,25.6716,25.6448,25.6537,320808.0
2018-06-26 10:20:00,28.68,28.69,28.66,28.67,237912.0,25.6537,25.6627,25.6358,25.6448,237912.0
2018-06-26 10:25:00,28.67,28.75,28.67,28.71,237960.0,25.6448,25.7163,25.6448,25.6806,237960.0
2018-06-26 10:30:00,28.71,28.8,28.71,28.79,251283.0,25.6806,25.7611,25.6806,25.7521,251283.0
2018-06-26 10:35:00,28.8,28.8,28.76,28.77,373635.0,25.7611,25.7611,25.7253,25.7342,373635.0
2018-06-26 10:40:00,28.77,28.81,28.76,28.81,242781.0,25.7342,25.77,25.7253,25.77,242781.0
2018-06-26 10:45:00,28.81,28.82,28.76,28.78,215205.0,25.77,25.7789,25.7253,25.7432,215205.0
2018-06-26 10:50:00,28.78,28.8,28.78,28.78,312345.0,25.7432,25.7611,25.7432,25.7432,312345.0
2018-06-26 10:55:00,28.78,28.83,28.78,28.83,210246.0,25.7432,25.7879,25.7432,25.7879,210246.0
2018-06-26 11:00:00,28.83,28.86,28.82,28.83,405978.0,25.7879,25.8147,25.7789,25.7879,405978.0
2018-06-26 11:05:00,28.83,28.84,28.76,28.81,217929.0,25.7879,25.7968,25.7253,25.77,217929.0
2018-06-26 11:10:00,28.81,28.86,28.8,28.85,232446.0,25.77,25.8147,25.7611,25.8058,232446.0
2018-06-26 11:15:00,28.85,28.86,28.83,28.86,195606.0,25.8058,25.8147,25.7879,25.8147,195606.0
2018-06-26 11:20:00,28.86,28.92,28.86,28.89,455109.0,25.8147,25.8684,25.8147,25.8416,455109.0
2018-06-26 11:25:00,28.89,28.91,28.86,28.88,273939.0,25.8416,25.8595,25.8147,25.8326,273939.0
2018-06-26 11:30:00,28.88,28.96,28.87,28.96,368295.0,25.8326,25.9042,25.8237,25.9042,368295.0
2018-06-26 11:35:00,28.96,28.98,28.94,28.95,364608.0,25.9042,25.9221,25.8863,25.8952,364608.0
2018-06-26 11:40:00,28.95,29.0,28.94,28.98,288777.0,25.8952,25.94,25.8863,25.9221,288777.0
2018-06-26 11:45:00,28.98,29.02,28.98,28.99,419484.0,25.9221,25.9578,25.9221,25.931,419484.0
2018-06-26 11:50:00,28.99,28.99,28.9,28.9,288084.0,25.931,25.931,25.8505,25.8505,288084.0
2018-06-26 11:55:00,28.9,28.9,28.86,28.89,239406.0,25.8505,25.8505,25.8147,25.8416,239406.0
2018-06-26 12:00:00,28.89,28.89,28.8,28.81,265173.0,25.8416,25.8416,25.7611,25.77,265173.0
2018-06-26 12:05:00,28.81,28.82,28.79,28.81,342897.0,25.77,25.7789,25.7521,25.77,342897.0
2018-06-26 12:10:00,28.81,28.83,28.8,28.8,353058.0,25.77,25.7879,25.7611,25.7611,353058.0
2018-06-26 12:15:00,28.8,28.81,28.76,28.78,161364.0,25.7611,25.77,25.7253,25.7432,161364.0
2018-06-26 12:20:00,28.79,28.81,28.78,28.8,151332.0,25.7521,25.77,25.7432,25.7611,151332.0
2018-06-26 12:25:00,28.8,28.8,28.74,28.74,186546.0,25.7611,25.7611,25.7074,25.7074,186546.0
2018-06-26 12:30:00,28.74,28.75,28.71,28.74,174687.0,25.7074,25.7163,25.6806,25.7074,174687.0
2018-06-26 12:35:00,28.74,28.75,28.69,28.71,151566.0,25.7074,25.7163,25.6627,25.6806,151566.0
2018-06-26 12:40:00,28.71,28.76,28.71,28.73,179061.0,25.6806,25.7253,25.6806,25.6984,179061.0
2018-06-26 12:45:00,28.73,28.75,28.73,28.73,105186.0,25.6984,25.7163,25.6984,25.6984,105186.0
2018-06-26 12:50:00,28.73,28.75,28.72,28.75,129705.0,25.6984,25.7163,25.6895,25.7163,129705.0
2018-06-26 12:55:00,28.76,28.79,28.75,28.78,281409.0,25.7253,25.7521,25.7163,25.7432,281409.0
2018-06-26 13:00:00,28.79,28.8,28.77,28.78,140460.0,25.7521,25.7611,25.7342,25.7432,140460.0
2018-06-26 13:05:00,28.78,28.8,28.77,28.78,157992.0,25.7432,25.7611,25.7342,25.7432,157992.0
2018-06-26 13:10:00,28.78,28.79,28.77,28.78,124233.0,25.7432,25.7521,25.7342,25.7432,124233.0
2018-06-26 13:15:00,28.78,28.85,28.78,28.85,313542.0,25.7432,25.8058,25.7432,25.8058,313542.0
2018-06-26 13:20:00,28.85,28.89,28.85,28.88,449286.0,25.8058,25.8416,25.8058,25.8326,449286.0
2018-06-26 13:25:00,28.87,28.87,28.86,28.87,189063.0,25.8237,25.8237,25.8147,25.8237,189063.0
2018-06-26 13:30:00,28.86,28.87,28.8,28.8,175752.0,25.8147,25.8237,25.7611,25.7611,175752.0
2018-06-26 13:35:00,28.8,28.82,28.8,28.81,166446.0,25.7611,25.7789,25.7611,25.77,166446.0
2018-06-26 13:40:00,28.81,28.82,28.8,28.82,128691.0,25.77,25.7789,25.7611,25.7789,128691.0
2018-06-26 13:45:00,28.82,28.83,28.81,28.82,86448.0,25.7789,25.7879,25.77,25.7789,86448.0
2018-06-26 13:50:00,28.82,28.82,28.8,28.8,183660.0,25.7789,25.7789,25.7611,25.7611,183660.0
2018-06-26 13:55:00,28.81,28.81,28.8,28.81,153774.0,25.77,25.77,25.7611,25.77,153774.0
2018-06-26 14:00:00,28.81,28.83,28.8,28.8,211641.0,25.77,25.7879,25.7611,25.7611,211641.0
2018-06-26 14:05:00,28.8,28.81,28.8,28.81,160533.0,25.7611,25.77,25.7611,25.77,160533.0
2018-06-26 14:10:00,28.81,28.81,28.77,28.77,213300.0,25.77,25.77,25.7342,25.7342,213300.0
2018-06-26 14:15:00,28.77,28.81,28.77,28.8,324795.0,25.7342,25.77,25.7342,25.7611,324795.0
2018-06-26 14:20:00,28.8,28.81,28.78,28.8,200631.0,25.7611,25.77,25.7432,25.7611,200631.0
2018-06-26 14:25:00,28.8,28.81,28.78,28.79,140079.0,25.7611,25.77,25.7432,25.7521,140079.0
2018-06-26 14:30:00,28.79,28.81,28.79,28.8,144636.0,25.7521,25.77,25.7521,25.7611,144636.0
2018-06-26 14:35:00,28.8,28.81,28.8,28.81,99489.0,25.7611,25.77,25.7611,25.77,99489.0
2018-06-26 14:40:00,28.81,28.81,28.8,28.81,209319.0,25.77,25.77,25.7611,25.77,209319.0
2018-06-26 14:45:00,28.81,28.82,28.81,28.81,128559.0,25.77,25.7789,25.77,25.77,128559.0
2018-06-26 14:50:00,28.81,28.82,28.81,28.81,163152.0,25.77,25.7789,25.77,25.77,163152.0
2018-06-26 14:55:00,28.81,28.81,28.8,28.8,234036.0,25.77,25.77,25.7611,25.7611,234036.0
2018-06-26 15:00:00,28.8,28.81,28.8,28.8,219978.0,25.7611,25.77,25.7611,25.7611,219978.0
2018-06-26 15:05:00,28.8,28.81,28.8,28.8,172929.0,25.7611,25.77,25.7611,25.7611,172929.0
2018-06-26 15:10:00,28.8,28.81,28.78,28.78,248172.0,25.7611,25.77,25.7432,25.7432,248172.0
2018-06-26 15:15:00,28.78,28.78,28.75,28.76,158199.0,25.7432,25.7432,25.7163,25.7253,158199.0
2018-06-26 15:20:00,28.76,28.77,28.76,28.77,126951.0,25.7253,25.7342,25.7253,25.7342,126951.0
2018-06-26 15:25:00,28.77,28.78,28.76,28.77,275088.0,25.7342,25.7432,25.7253,25.7342,275088.0
2018-06-26 15:30:00,28.76,28.77,28.73,28.74,266418.0,25.7253,25.7342,25.6984,25.7074,266418.0
2018-06-26 15:35:00,28.74,28.74,28.71,28.73,235836.0,25.7074,25.7074,25.6806,25.6984,235836.0
2018-06-26 15:40:00,28.73,28.73,28.68,28.68,391527.0,25.6984,25.6984,25.6537,25.6537,391527.0
2018-06-26 15:45:00,28.68,28.68,28.64,28.65,422436.0,25.6537,25.6537,25.6179,25.6269,422436.0
2018-06-26 15:50:00,28.65,28.67,28.63,28.63,524907.0,25.6269,25.6448,25.609,25.609,524907.0
2018-06-26 15:55:00,28.63,28.66,28.6,28.65,1680870.0,25.609,25.6358,25.5822,25.6269,1680870.0
2018-06-27 09:30:00,28.63,28.66,28.59,28.6,617685.0,25.609,25.6358,25.5732,25.5822,617685.0
2018-06-27 09:35:00,28.59,28.65,28.52,28.63,313317.0,25.5732,25.6269,25.5106,25.609,313317.0
2018-06-27 09:40:00,28.64,28.68,28.62,28.66,142311.0,25.6179,25.6537,25.6001,25.6358,142311.0
2018-06-27 09:45:00,28.66,28.69,28.61,28.67,436269.0,25.6358,25.6627,25.5911,25.6448,436269.0
2018-06-27 09:50:00,28.67,28.7,28.66,28.69,217482.0,25.6448,25.6716,25.6358,25.6627,217482.0
2018-06-27 09:55:00,28.69,28.78,28.68,28.77,194337.0,25.6627,25.7432,25.6537,25.7342,194337.0
2018-06-27 10:00:00,28.77,28.88,28.75,28.88,312747.0,25.7342,25.8326,25.7163,25.8326,312747.0
2018-06-27 10:05:00,28.89,28.94,28.86,28.93,320211.0,25.8416,25.8863,25.8147,25.8773,320211.0
2018-06-27 10:10:00,28.93,29.06,28.93,29.04,1097559.0,25.8773,25.9936,25.8773,25.9757,1097559.0
2018-06-27 10:15:00,29.04,29.13,29.04,29.12,796980.0,25.9757,26.0562,25.9757,26.0473,796980.0
2018-06-27 10:20:00,29.12,29.13,29.03,29.04,508965.0,26.0473,26.0562,25.9668,25.9757,508965.0
2018-06-27 10:25:00,29.04,29.05,29.01,29.04,215394.0,25.9757,25.9847,25.9489,25.9757,215394.0
2018-06-27 10:30:00,29.04,29.05,28.95,28.98,329880.0,25.9757,25.9847,25.8952,25.9221,329880.0
2018-06-27 10:35:00,28.98,29.06,28.98,29.06,376557.0,25.9221,25.9936,25.9221,25.9936,376557.0
2018-06-27 10:40:00,29.06,29.09,29.05,29.09,244056.0,25.9936,26.0205,25.9847,26.0205,244056.0
2018-06-27 10:45:00,29.09,29.1,29.05,29.05,296052.0,26.0205,26.0294,25.9847,25.9847,296052.0
2018-06-27 10:50:00,29.05,29.05,28.99,29.01,389814.0,25.9847,25.9847,25.931,25.9489,389814.0
2018-06-27 10:55:00,29.02,29.06,29.01,29.06,237204.0,25.9578,25.9936,25.9489,25.9936,237204.0
2018-06-27 11:00:00,29.06,29.08,29.04,29.07,236940.0,25.9936,26.0115,25.9757,26.0026,236940.0
2018-06-27 11:05:00,29.07,29.07,29.03,29.04,205509.0,26.0026,26.0026,25.9668,25.9757,205509.0
2018-06-27 11:10:00,29.04,29.07,29.03,29.04,223572.0,25.9757,26.0026,25.9668,25.9757,223572.0
2018-06-27 11:15:00,29.04,29.05,29.02,29.04,190101.0,25.9757,25.9847,25.9578,25.9757,190101.0
2018-06-27 11:20:00,29.04,29.05,29.0,29.01,232743.0,25.9757,25.9847,25.94,25.9489,232743.0
2018-06-27 11:25:00,29.01,29.02,28.99,29.0,180402.0,25.9489,25.9578,25.931,25.94,180402.0
2018-06-27 11:30:00,29.01,29.02,28.97,29.02,263892.0,25.9489,25.9578,25.9131,25.9578,263892.0
2018-06-27 11:35:00,29.02,29.06,29.01,29.06,272124.0,25.9578,25.9936,25.9489,25.9936,272124.0
2018-06-27 11:40:00,29.06,29.08,29.04,29.08,452931.0,25.9936,26.0115,25.9757,26.0115,452931.0
2018-06-27 11:45:00,29.08,29.13,29.08,29.13,247602.0,26.0115,26.0562,26.0115,26.0562,247602.0
2018-06-27 11:50:00,29.13,29.15,29.12,29.12,402483.0,26.0562,26.0741,26.0473,26.0473,402483.0
2018-06-27 11:55:00,29.12,29.13,29.11,29.12,157461.0,26.0473,26.0562,26.0383,26.0473,157461.0
2018-06-27 12:00:00,29.12,29.12,29.09,29.1,320400.0,26.0473,26.0473,26.0205,26.0294,320400.0
2018-06-27 12:05:00,29.1,29.11,29.07,29.08,152127.0,26.0294,26.0383,26.0026,26.0115,152127.0
2018-06-27 12:10:00,29.08,29.09,29.06,29.06,137703.0,26.0115,26.0205,25.9936,25.9936,137703.0
2018-06-27 12:15:00,29.06,29.16,29.06,29.14,382305.0,25.9936,26.0831,25.9936,26.0652,382305.0
2018-06-27 12:20:00,29.14,29.15,29.09,29.09,205194.0,26.0652,26.0741,26.0205,26.0205,205194.0
2018-06-27 12:25:00,29.1,29.1,29.08,29.08,128568.0,26.0294,26.0294,26.0115,26.0115,128568.0
2018-06-27 12:30:00,29.08,29.1,29.08,29.09,119316.0,26.0115,26.0294,26.0115,26.0205,119316.0
2018-06-27 12:35:00,29.09,29.09,29.05,29.07,267414.0,26.0205,26.0205,25.9847,26.0026,267414.0
2018-06-27 12:40:00,29.07,29.07,29.04,29.04,173859.0,26.0026,26.0026,25.9757,25.9757,173859.0
2018-06-27 12:45:00,29.04,29.04,29.0,29.04,209886.0,25.9757,25.9757,25.94,25.9757,209886.0
2018-06-27 12:50:00,29.04,29.05,29.01,29.02,132096.0,25.9757,25.9847,25.9489,25.9578,132096.0
2018-06-27 12:55:00,29.02,29.03,28.99,28.99,221022.0,25.9578,25.9668,25.931,25.931,221022.0
2018-06-27 13:00:00,28.99,29.0,28.96,28.99,252447.0,25.931,25.94,25.9042,25.931,252447.0
2018-06-27 13:05:00,28.99,28.99,28.96,28.97,187050.0,25.931,25.931,25.9042,25.9131,187050.0
2018-06-27 13:10:00,28.98,29.0,28.94,28.94,256980.0,25.9221,25.94,25.8863,25.8863,256980.0
2018-06-27 13:15:00,28.94,28.94,28.9,28.92,279153.0,25.8863,25.8863,25.8505,25.8684,279153.0
2018-06-27 13:20:00,28.92,28.95,28.9,28.94,299322.0,25.8684,25.8952,25.8505,25.8863,299322.0
2018-06-27 13:25:00,28.94,28.95,28.91,28.91,366939.0,25.8863,25.8952,25.8595,25.8595,366939.0
2018-06-27 13:30:00,28.91,28.93,28.89,28.93,278679.0,25.8595,25.8773,25.8416,25.8773,278679.0
2018-06-27 13:35:00,28.93,28.94,28.92,28.94,268353.0,25.8773,25.8863,25.8684,25.8863,268353.0
2018-06-27 13:40:00,28.94,28.98,28.94,28.97,158061.0,25.8863,25.9221,25.8863,25.9131,158061.0
2018-06-27 13:45:00,28.97,28.97,28.92,28.92,139803.0,25.9131,25.9131,25.8684,25.8684,139803.0
2018-06-27 13:50:00,28.92,28.92,28.89,28.91,184656.0,25.8684,25.8684,25.8416,25.8595,184656.0
2018-06-27 13:55:00,28.91,28.95,28.9,28.94,161313.0,25.8595,25.8952,25.8505,25.8863,161313.0
2018-06-27 14:00:00,28.94,28.96,28.93,28.96,198540.0,25.8863,25.9042,25.8773,25.9042,198540.0
2018-06-27 14:05:00,28.96,28.96,28.9,28.91,314589.0,25.9042,25.9042,25.8505,25.8595,314589.0
2018-06-27 14:10:00,28.91,28.94,28.91,28.93,116334.0,25.8595,25.8863,25.8595,25.8773,116334.0
2018-06-27 14:15:00,28.93,28.96,28.92,28.94,349980.0,25.8773,25.9042,25.8684,25.8863,349980.0
2018-06-27 14:20:00,28.94,28.96,28.92,28.95,149337.0,25.8863,25.9042,25.8684,25.8952,149337.0
2018-06-27 14:25:00,28.95,28.95,28.91,28.92,198843.0,25.8952,25.8952,25.8595,25.8684,198843.0
2018-06-27 14:30:00,28.92,28.94,28.91,28.91,264360.0,25.8684,25.8863,25.8595,25.8595,264360.0
2018-06-27 14:35:00,28.92,28.94,28.92,28.94,147753.0,25.8684,25.8863,25.8684,25.8863,147753.0
2018-06-27 14:40:00,28.94,28.96,28.94,28.94,165708.0,25.8863,25.9042,25.8863,25.8863,165708.0
2018-06-27 14:45:00,28.94,28.97,28.93,28.93,162021.0,25.8863,25.9131,25.8773,25.8773,162021.0
2018-06-27 14:50:00,28.94,28.94,28.9,28.9,257799.0,25.8863,25.8863,25.8505,25.8505,257799.0
2018-06-27 14:55:00,28.89,28.91,28.88,28.9,287118.0,25.8416,25.8595,25.8326,25.8505,287118.0
2018-06-27 15:00:00,28.9,28.92,28.88,28.91,245415.0,25.8505,25.8684,25.8326,25.8595,245415.0
2018-06-27 15:05:00,28.91,28.92,28.88,28.89,225507.0,25.8595,25.8684,25.8326,25.8416,225507.0
2018-06-27 15:10:00,28.89,28.91,28.87,28.87,414894.0,25.8416,25.8595,25.8237,25.8237,414894.0
2018-06-27 15:15:00,28.87,28.9,28.85,28.88,444891.0,25.8237,25.8505,25.8058,25.8326,444891.0
2018-06-27 15:20:00,28.88,28.95,28.88,28.95,295281.0,25.8326,25.8952,25.8326,25.8952,295281.0
2018-06-27 15:25:00,28.95,29.01,28.92,29.01,634881.0,25.8952,25.9489,25.8684,25.9489,634881.0
2018-06-27 15:30:00,29.02,29.06,29.0,29.02,584340.0,25.9578,25.9936,25.94,25.9578,584340.0
2018-06-27 15:35:00,29.02,29.07,29.01,29.02,551346.0,25.9578,26.0026,25.9489,25.9578,551346.0
2018-06-27 15:40:00,29.02,29.05,29.0,29.0,516219.0,25.9578,25.9847,25.94,25.94,516219.0
2018-06-27 15:45:00,29.0,29.0,28.95,28.95,633783.0,25.94,25.94,25.8952,25.8952,633783.0
2018-06-27 15:50:00,28.95,28.96,28.91,28.95,754098.0,25.8952,25.9042,25.8595,25.8952,754098.0
2018-06-27 15:55:00,28.95,29.01,28.94,28.96,1720593.0,25.8952,25.9489,25.8863,25.9042,1720593.0
2018-06-28 09:30:00,28.95,29.1,28.94,29.09,750723.0,25.8952,26.0294,25.8863,26.0205,750723.0
2018-06-28 09:35:00,29.08,29.09,28.82,28.86,417567.0,26.0115,26.0205,25.7789,25.8147,417567.0
2018-06-28 09:40:00,28.86,28.92,28.8,28.87,394284.0,25.8147,25.8684,25.7611,25.8237,394284.0
2018-06-28 09:45:00,28.87,28.89,28.77,28.84,425136.0,25.8237,25.8416,25.7342,25.7968,425136.0
2018-06-28 09:50:00,28.83,28.87,28.76,28.87,236301.0,25.7879,25.8237,25.7253,25.8237,236301.0
2018-06-28 09:55:00,28.87,28.93,28.86,28.92,782037.0,25.8237,25.8773,25.8147,25.8684,782037.0
2018-06-28 10:00:00,28.92,29.02,28.91,29.02,293604.0,25.8684,25.9578,25.8595,25.9578,293604.0
2018-06-28 10:05:00,29.02,29.02,28.97,28.98,221109.0,25.9578,25.9578,25.9131,25.9221,221109.0
2018-06-28 10:10:00,28.97,28.99,28.92,28.93,235728.0,25.9131,25.931,25.8684,25.8773,235728.0
2018-06-28 10:15:00,28.93,28.95,28.89,28.89,263310.0,25.8773,25.8952,25.8416,25.8416,263310.0
2018-06-28 10:20:00,28.89,28.92,28.83,28.84,313590.0,25.8416,25.8684,25.7879,25.7968,313590.0
2018-06-28 10:25:00,28.84,28.91,28.82,28.9,601062.0,25.7968,25.8595,25.7789,25.8505,601062.0
2018-06-28 10:30:00,28.9,28.91,28.85,28.85,205860.0,25.8505,25.8595,25.8058,25.8058,205860.0
2018-06-28 10:35:00,28.85,28.9,28.83,28.9,257817.0,25.8058,25.8505,25.7879,25.8505,257817.0
2018-06-28 10:40:00,28.9,28.91,28.86,28.88,299157.0,25.8505,25.8595,25.8147,25.8326,299157.0
2018-06-28 10:45:00,28.88,28.89,28.86,28.86,232923.0,25.8326,25.8416,25.8147,25.8147,232923.0
2018-06-28 10:50:00,28.87,28.89,28.8,28.89,312900.0,25.8237,25.8416,25.7611,25.8416,312900.0
2018-06-28 10:55:00,28.89,28.89,28.85,28.85,199986.0,25.8416,25.8416,25.8058,25.8058,199986.0
2018-06-28 11:00:00,28.85,28.86,28.77,28.78,248601.0,25.8058,25.8147,25.7342,25.7432,248601.0
2018-06-28 11:05:00,28.78,28.79,28.74,28.79,312891.0,25.7432,25.7521,25.7074,25.7521,312891.0
2018-06-28 11:10:00,28.79,28.79,28.75,28.78,292044.0,25.7521,25.7521,25.7163,25.7432,292044.0
2018-06-28 11:15:00,28.78,28.79,28.72,28.73,328605.0,25.7432,25.7521,25.6895,25.6984,328605.0
2018-06-28 11:20:00,28.73,28.79,28.73,28.79,307356.0,25.6984,25.7521,25.6984,25.7521,307356.0
2018-06-28 11:25:00,28.79,28.9,28.79,28.9,259197.0,25.7521,25.8505,25.7521,25.8505,259197.0
2018-06-28 11:30:00,28.9,28.9,28.82,28.83,213654.0,25.8505,25.8505,25.7789,25.7879,213654.0
2018-06-28 11:35:00,28.83,28.86,28.83,28.84,243654.0,25.7879,25.8147,25.7879,25.7968,243654.0
2018-06-28 11:40:00,28.85,28.85,28.81,28.84,250887.0,25.8058,25.8058,25.77,25.7968,250887.0
2018-06-28 11:45:00,28.84,28.84,28.78,28.78,152814.0,25.7968,25.7968,25.7432,25.7432,152814.0
2018-06-28 11:50:00,28.78,28.79,28.77,28.78,159354.0,25.7432,25.7521,25.7342,25.7432,159354.0
2018-06-28 11:55:00,28.78,28.78,28.75,28.76,243348.0,25.7432,25.7432,25.7163,25.7253,243348.0
2018-06-28 12:00:00,28.77,28.8,28.77,28.78,157698.0,25.7342,25.7611,25.7342,25.7432,157698.0
2018-06-28 12:05:00,28.78,28.8,28.78,28.79,147561.0,25.7432,25.7611,25.7432,25.7521,147561.0
2018-06-28 12:10:00,28.8,28.82,28.76,28.76,156297.0,25.7611,25.7789,25.7253,25.7253,156297.0
2018-06-28 12:15:00,28.76,28.78,28.72,28.74,182496.0,25.7253,25.7432,25.6895,25.7074,182496.0
2018-06-28 12:20:00,28.74,28.74,28.7,28.71,177948.0,25.7074,25.7074,25.6716,25.6806,177948.0
2018-06-28 12:25:00,28.71,28.73,28.67,28.69,268218.0,25.6806,25.6984,25.6448,25.6627,268218.0
2018-06-28 12:30:00,28.69,28.69,28.67,28.68,178242.0,25.6627,25.6627,25.6448,25.6537,178242.0
2018-06-28 12:35:00,28.68,28.69,28.66,28.67,240849.0,25.6537,25.6627,25.6358,25.6448,240849.0
2018-06-28 12:40:00,28.67,28.67,28.65,28.66,152865.0,25.6448,25.6448,25.6269,25.6358,152865.0
2018-06-28 12:45:00,28.66,28.67,28.63,28.67,101862.0,25.6358,25.6448,25.609,25.6448,101862.0
2018-06-28 12:50:00,28.67,28.69,28.66,28.67,192156.0,25.6448,25.6627,25.6358,25.6448,192156.0
2018-06-28 12:55:00,28.67,28.69,28.67,28.68,119154.0,25.6448,25.6627,25.6448,25.6537,119154.0
2018-06-28 13:00:00,28.68,28.71,28.67,28.71,160800.0,25.6537,25.6806,25.6448,25.6806,160800.0
2018-06-28 13:05:00,28.71,28.71,28.66,28.67,250155.0,25.6806,25.6806,25.6358,25.6448,250155.0
2018-06-28 13:10:00,28.67,28.68,28.66,28.67,185118.0,25.6448,25.6537,25.6358,25.6448,185118.0
2018-06-28 13:15:00,28.67,28.69,28.66,28.67,141819.0,25.6448,25.6627,25.6358,25.6448,141819.0
2018-06-28 13:20:00,28.66,28.67,28.65,28.65,113361.0,25.6358,25.6448,25.6269,25.6269,113361.0
2018-06-28 13:25:00,28.65,28.67,28.64,28.66,129339.0,25.6269,25.6448,25.6179,25.6358,129339.0
2018-06-28 13:30:00,28.66,28.67,28.63,28.63,129003.0,25.6358,25.6448,25.609,25.609,129003.0
2018-06-28 13:35:00,28.64,28.67,28.63,28.65,137331.0,25.6179,25.6448,25.609,25.6269,137331.0
2018-06-28 13:40:00,28.65,28.68,28.64,28.67,90843.0,25.6269,25.6537,25.6179,25.6448,90843.0
2018-06-28 13:45:00,28.67,28.67,28.65,28.65,74913.0,25.6448,25.6448,25.6269,25.6269,74913.0
2018-06-28 13:50:00,28.65,28.68,28.65,28.67,116040.0,25.6269,25.6537,25.6269,25.6448,116040.0
2018-06-28 13:55:00,28.67,28.68,28.64,28.65,157725.0,25.6448,25.6537,25.6179,25.6269,157725.0
2018-06-28 14:00:00,28.65,28.67,28.64,28.67,154365.0,25.6269,25.6448,25.6179,25.6448,154365.0
2018-06-28 14:05:00,28.67,28.67,28.65,28.66,133467.0,25.6448,25.6448,25.6269,25.6358,133467.0
2018-06-28 14:10:00,28.66,28.67,28.64,28.64,146928.0,25.6358,25.6448,25.6179,25.6179,146928.0
2018-06-28 14:15:00,28.64,28.67,28.63,28.64,141726.0,25.6179,25.6448,25.609,25.6179,141726.0
2018-06-28 14:20:00,28.64,28.67,28.64,28.66,237582.0,25.6179,25.6448,25.6179,25.6358,237582.0
2018-06-28 14:25:00,28.66,28.67,28.64,28.67,159471.0,25.6358,25.6448,25.6179,25.6448,159471.0
2018-06-28 14:30:00,28.67,28.67,28.65,28.66,157590.0,25.6448,25.6448,25.6269,25.6358,157590.0
2018-06-28 14:35:00,28.66,28.67,28.65,28.66,120627.0,25.6358,25.6448,25.6269,25.6358,120627.0
2018-06-28 14:40:00,28.66,28.68,28.66,28.66,129462.0,25.6358,25.6537,25.6358,25.6358,129462.0
2018-06-28 14:45:00,28.67,28.71,28.66,28.69,234726.0,25.6448,25.6806,25.6358,25.6627,234726.0
2018-06-28 14:50:00,28.69,28.73,28.69,28.72,186078.0,25.6627,25.6984,25.6627,25.6895,186078.0
2018-06-28 14:55:00,28.72,28.74,28.72,28.73,214080.0,25.6895,25.7074,25.6895,25.6984,214080.0
2018-06-28 15:00:00,28.73,28.73,28.69,28.69,143877.0,25.6984,25.6984,25.6627,25.6627,143877.0
2018-06-28 15:05:00,28.69,28.71,28.67,28.69,196407.0,25.6627,25.6806,25.6448,25.6627,196407.0
2018-06-28 15:10:00,28.69,28.72,28.69,28.72,149556.0,25.6627,25.6895,25.6627,25.6895,149556.0
2018-06-28 15:15:00,28.71,28.71,28.68,28.69,157224.0,25.6806,25.6806,25.6537,25.6627,157224.0
2018-06-28 15:20:00,28.69,28.7,28.69,28.7,117360.0,25.6627,25.6716,25.6627,25.6716,117360.0
2018-06-28 15:25:00,28.7,28.7,28.67,28.67,224157.0,25.6716,25.6716,25.6448,25.6448,224157.0
2018-06-28 15:30:00,28.67,28.68,28.66,28.66,212643.0,25.6448,25.6537,25.6358,25.6358,212643.0
2018-06-28 15:35:00,28.66,28.67,28.65,28.65,246123.0,25.6358,25.6448,25.6269,25.6269,246123.0
2018-06-28 15:40:00,28.66,28.66,28.63,28.63,351975.0,25.6358,25.6358,25.609,25.609,351975.0
2018-06-28 15:45:00,28.63,28.64,28.61,28.62,389112.0,25.609,25.6179,25.5911,25.6001,389112.0
2018-06-28 15:50:00,28.62,28.62,28.56,28.58,650859.0,25.6001,25.6001,25.5464,25.5643,650859.0
2018-06-28 15:55:00,28.58,28.63,28.57,28.62,1370532.0,25.5643,25.609,25.5553,25.6001,1370532.0
2018-06-29 09:30:00,28.63,28.72,28.56,28.66,488100.0,25.609,25.6895,25.5464,25.6358,488100.0
2018-06-29 09:35:00,28.67,28.72,28.66,28.71,185874.0,25.6448,25.6895,25.6358,25.6806,185874.0
2018-06-29 09:40:00,28.71,28.72,28.64,28.64,189732.0,25.6806,25.6895,25.6179,25.6179,189732.0
2018-06-29 09:45:00,28.64,28.67,28.61,28.64,186981.0,25.6179,25.6448,25.5911,25.6179,186981.0
2018-06-29 09:50:00,28.65,28.66,28.62,28.66,479712.0,25.6269,25.6358,25.6001,25.6358,479712.0
2018-06-29 09:55:00,28.66,28.66,28.6,28.61,165396.0,25.6358,25.6358,25.5822,25.5911,165396.0
2018-06-29 10:00:00,28.61,28.62,28.58,28.6,197595.0,25.5911,25.6001,25.5643,25.5822,197595.0
2018-06-29 10:05:00,28.6,28.61,28.51,28.58,488343.0,25.5822,25.5911,25.5017,25.5643,488343.0
2018-06-29 10:10:00,28.58,28.63,28.58,28.61,337590.0,25.5643,25.609,25.5643,25.5911,337590.0
2018-06-29 10:15:00,28.61,28.66,28.6,28.66,149214.0,25.5911,25.6358,25.5822,25.6358,149214.0
2018-06-29 10:20:00,28.67,28.68,28.65,28.66,205731.0,25.6448,25.6537,25.6269,25.6358,205731.0
2018-06-29 10:25:00,28.66,28.67,28.65,28.66,152526.0,25.6358,25.6448,25.6269,25.6358,152526.0
2018-06-29 10:30:00,28.65,28.68,28.65,28.68,152484.0,25.6269,25.6537,25.6269,25.6537,152484.0
2018-06-29 10:35:00,28.68,28.68,28.63,28.64,222237.0,25.6537,25.6537,25.609,25.6179,222237.0
2018-06-29 10:40:00,28.64,28.66,28.63,28.65,149817.0,25.6179,25.6358,25.609,25.6269,149817.0
2018-06-29 10:45:00,28.65,28.68,28.64,28.67,234387.0,25.6269,25.6537,25.6179,25.6448,234387.0
2018-06-29 10:50:00,28.67,28.67,28.65,28.66,296001.0,25.6448,25.6448,25.6269,25.6358,296001.0
2018-06-29 10:55:00,28.66,28.68,28.66,28.68,243588.0,25.6358,25.6537,25.6358,25.6537,243588.0
2018-06-29 11:00:00,28.68,28.73,28.68,28.71,218394.0,25.6537,25.6984,25.6537,25.6806,218394.0
2018-06-29 11:05:00,28.71,28.73,28.7,28.73,144303.0,25.6806,25.6984,25.6716,25.6984,144303.0
2018-06-29 11:10:00,28.73,28.73,28.68,28.69,149175.0,25.6984,25.6984,25.6537,25.6627,149175.0
2018-06-29 11:15:00,28.69,28.69,28.66,28.67,161130.0,25.6627,25.6627,25.6358,25.6448,161130.0
2018-06-29 11:20:00,28.67,28.72,28.67,28.71,138411.0,25.6448,25.6895,25.6448,25.6806,138411.0
2018-06-29 11:25:00,28.71,28.72,28.7,28.72,213729.0,25.6806,25.6895,25.6716,25.6895,213729.0
2018-06-29 11:30:00,28.72,28.72,28.7,28.71,132846.0,25.6895,25.6895,25.6716,25.6806,132846.0
2018-06-29 11:35:00,28.71,28.71,28.68,28.7,107640.0,25.6806,25.6806,25.6537,25.6716,107640.0
2018-06-29 11:40:00,28.7,28.71,28.67,28.68,105015.0,25.6716,25.6806,25.6448,25.6537,105015.0
2018-06-29 11:45:00,28.67,28.7,28.67,28.69,102942.0,25.6448,25.6716,25.6448,25.6627,102942.0
2018-06-29 11:50:00,28.69,28.69,28.67,28.67,122577.0,25.6627,25.6627,25.6448,25.6448,122577.0
2018-06-29 11:55:00,28.67,28.67,28.64,28.65,1139610.0,25.6448,25.6448,25.6179,25.6269,1139610.0
2018-06-29 12:00:00,28.65,28.66,28.63,28.66,184014.0,25.6269,25.6358,25.609,25.6358,184014.0
2018-06-29 12:05:00,28.66,28.67,28.64,28.64,229761.0,25.6358,25.6448,25.6179,25.6179,229761.0
2018-06-29 12:10:00,28.64,28.69,28.64,28.67,181092.0,25.6179,25.6627,25.6179,25.6448,181092.0
2018-06-29 12:15:00,28.67,28.71,28.66,28.71,87267.0,25.6448,25.6806,25.6358,25.6806,87267.0
2018-06-29 12:20:00,28.71,28.71,28.68,28.7,100857.0,25.6806,25.6806,25.6537,25.6716,100857.0
2018-06-29 12:25:00,28.7,28.71,28.68,28.69,118623.0,25.6716,25.6806,25.6537,25.6627,118623.0
2018-06-29 12:30:00,28.69,28.69,28.67,28.69,65109.0,25.6627,25.6627,25.6448,25.6627,65109.0
2018-06-29 12:35:00,28.69,28.71,28.69,28.7,61455.0,25.6627,25.6806,25.6627,25.6716,61455.0
2018-06-29 12:40:00,28.7,28.7,28.69,28.69,59616.0,25.6716,25.6716,25.6627,25.6627,59616.0
2018-06-29 12:45:00,28.69,28.7,28.68,28.68,56499.0,25.6627,25.6716,25.6537,25.6537,56499.0
2018-06-29 12:50:00,28.67,28.69,28.66,28.67,65199.0,25.6448,25.6627,25.6358,25.6448,65199.0
2018-06-29 12:55:00,28.67,28.68,28.66,28.68,67257.0,25.6448,25.6537,25.6358,25.6537,67257.0
2018-06-29 13:00:00,28.68,28.69,28.68,28.69,63615.0,25.6537,25.6627,25.6537,25.6627,63615.0
2018-06-29 13:05:00,28.69,28.69,28.67,28.68,151362.0,25.6627,25.6627,25.6448,25.6537,151362.0
2018-06-29 13:10:00,28.67,28.69,28.67,28.68,77463.0,25.6448,25.6627,25.6448,25.6537,77463.0
2018-06-29 13:15:00,28.68,28.68,28.67,28.68,55173.0,25.6537,25.6537,25.6448,25.6537,55173.0
2018-06-29 13:20:00,28.68,28.68,28.67,28.67,56265.0,25.6537,25.6537,25.6448,25.6448,56265.0
2018-06-29 13:25:00,28.67,28.67,28.64,28.65,83256.0,25.6448,25.6448,25.6179,25.6269,83256.0
2018-06-29 13:30:00,28.64,28.65,28.63,28.65,100605.0,25.6179,25.6269,25.609,25.6269,100605.0
2018-06-29 13:35:00,28.65,28.66,28.64,28.65,55677.0,25.6269,25.6358,25.6179,25.6269,55677.0
2018-06-29 13:40:00,28.65,28.65,28.63,28.64,83298.0,25.6269,25.6269,25.609,25.6179,83298.0
2018-06-29 13:45:00,28.64,28.64,28.62,28.63,122166.0,25.6179,25.6179,25.6001,25.609,122166.0
2018-06-29 13:50:00,28.62,28.62,28.61,28.62,75048.0,25.6001,25.6001,25.5911,25.6001,75048.0
2018-06-29 13:55:00,28.62,28.62,28.61,28.61,70476.0,25.6001,25.6001,25.5911,25.5911,70476.0
2018-06-29 14:00:00,28.61,28.62,28.6,28.61,128400.0,25.5911,25.6001,25.5822,25.5911,128400.0
2018-06-29 14:05:00,28.61,28.61,28.58,28.6,127722.0,25.5911,25.5911,25.5643,25.5822,127722.0
2018-06-29 14:10:00,28.6,28.65,28.6,28.63,89070.0,25.5822,25.6269,25.5822,25.609,89070.0
2018-06-29 14:15:00,28.63,28.63,28.61,28.61,93672.0,25.609,25.609,25.5911,25.5911,93672.0
2018-06-29 14:20:00,28.61,28.62,28.6,28.61,105183.0,25.5911,25.6001,25.5822,25.5911,105183.0
2018-06-29 14:25:00,28.61,28.62,28.6,28.62,123114.0,25.5911,25.6001,25.5822,25.6001,123114.0
2018-06-29 14:30:00,28.62,28.63,28.62,28.62,92376.0,25.6001,25.609,25.6001,25.6001,92376.0
2018-06-29 14:35:00,28.62,28.62,28.59,28.6,115938.0,25.6001,25.6001,25.5732,25.5822,115938.0
2018-06-29 14:40:00,28.6,28.6,28.58,28.6,90588.0,25.5822,25.5822,25.5643,25.5822,90588.0
2018-06-29 14:45:00,28.6,28.61,28.59,28.6,102240.0,25.5822,25.5911,25.5732,25.5822,102240.0
2018-06-29 14:50:00,28.6,28.62,28.59,28.62,116505.0,25.5822,25.6001,25.5732,25.6001,116505.0
2018-06-29 14:55:00,28.61,28.63,28.61,28.63,123777.0,25.5911,25.609,25.5911,25.609,123777.0
2018-06-29 15:00:00,28.63,28.65,28.62,28.64,234516.0,25.609,25.6269,25.6001,25.6179,234516.0
2018-06-29 15:05:00,28.64,28.65,28.64,28.64,209565.0,25.6179,25.6269,25.6179,25.6179,209565.0
2018-06-29 15:10:00,28.64,28.64,28.61,28.61,144525.0,25.6179,25.6179,25.5911,25.5911,144525.0
2018-06-29 15:15:00,28.61,28.61,28.59,28.6,164847.0,25.5911,25.5911,25.5732,25.5822,164847.0
2018-06-29 15:20:00,28.6,28.62,28.59,28.6,152787.0,25.5822,25.6001,25.5732,25.5822,152787.0
2018-06-29 15:25:00,28.6,28.66,28.6,28.64,495162.0,25.5822,25.6358,25.5822,25.6179,495162.0
2018-06-29 15:30:00,28.64,28.66,28.63,28.63,579987.0,25.6179,25.6358,25.609,25.609,579987.0
2018-06-29 15:35:00,28.63,28.65,28.61,28.61,734424.0,25.609,25.6269,25.5911,25.5911,734424.0
2018-06-29 15:40:00,28.61,28.63,28.61,28.63,462105.0,25.5911,25.609,25.5911,25.609,462105.0
2018-06-29 15:45:00,28.63,28.65,28.61,28.62,617847.0,25.609,25.6269,25.5911,25.6001,617847.0
2018-06-29 15:50:00,28.62,28.63,28.58,28.6,858033.0,25.6001,25.609,25.5643,25.5822,858033.0
2018-06-29 15:55:00,28.6,28.6,28.53,28.56,2271393.0,25.5822,25.5822,25.5195,25.5464,2271393.0
2018-07-02 09:30:00,28.55,28.65,28.51,28.54,660660.0,25.5374,25.6269,25.5017,25.5285,660660.0
2018-07-02 09:35:00,28.55,28.55,28.11,28.15,971826.0,25.5374,25.5374,25.1439,25.1796,971826.0
2018-07-02 09:40:00,28.15,28.23,28.06,28.15,662328.0,25.1796,25.2512,25.0991,25.1796,662328.0
2018-07-02 09:45:00,28.15,28.2,28.12,28.17,214491.0,25.1796,25.2244,25.1528,25.1975,214491.0
2018-07-02 09:50:00,28.17,28.2,28.09,28.1,261960.0,25.1975,25.2244,25.126,25.1349,261960.0
2018-07-02 09:55:00,28.1,28.16,28.05,28.15,305943.0,25.1349,25.1886,25.0902,25.1796,305943.0
2018-07-02 10:00:00,28.14,28.2,28.09,28.13,321900.0,25.1707,25.2244,25.126,25.1618,321900.0
2018-07-02 10:05:00,28.13,28.14,28.07,28.11,259689.0,25.1618,25.1707,25.1081,25.1439,259689.0
2018-07-02 10:10:00,28.11,28.12,28.01,28.01,342036.0,25.1439,25.1528,25.0544,25.0544,342036.0
2018-07-02 10:15:00,28.01,28.03,27.91,27.94,547239.0,25.0544,25.0723,24.965,24.9918,547239.0
2018-07-02 10:20:00,27.94,27.94,27.84,27.88,754596.0,24.9918,24.9918,24.9024,24.9381,754596.0
2018-07-02 10:25:00,27.88,27.95,27.88,27.91,467241.0,24.9381,25.0007,24.9381,24.965,467241.0
2018-07-02 10:30:00,27.9,27.96,27.89,27.93,607416.0,24.956,25.0097,24.9471,24.9829,607416.0
2018-07-02 10:35:00,27.93,27.97,27.9,27.92,702027.0,24.9829,25.0186,24.956,24.9739,702027.0
2018-07-02 10:40:00,27.92,27.95,27.81,27.83,443751.0,24.9739,25.0007,24.8755,24.8934,443751.0
2018-07-02 10:45:00,27.83,27.93,27.82,27.93,322563.0,24.8934,24.9829,24.8845,24.9829,322563.0
2018-07-02 10:50:00,27.93,27.94,27.84,27.85,260904.0,24.9829,24.9918,24.9024,24.9113,260904.0
2018-07-02 10:55:00,27.85,27.9,27.84,27.89,228465.0,24.9113,24.956,24.9024,24.9471,228465.0
2018-07-02 11:00:00,27.9,28.02,27.89,28.0,391566.0,24.956,25.0634,24.9471,25.0455,391566.0
2018-07-02 11:05:00,28.01,28.02,27.99,28.02,192768.0,25.0544,25.0634,25.0365,25.0634,192768.0
2018-07-02 11:10:00,28.02,28.03,27.99,28.01,196653.0,25.0634,25.0723,25.0365,25.0544,196653.0
2018-07-02 11:15:00,28.01,28.01,27.97,27.97,204024.0,25.0544,25.0544,25.0186,25.0186,204024.0
2018-07-02 11:20:00,27.97,28.02,27.97,28.0,162780.0,25.0186,25.0634,25.0186,25.0455,162780.0
2018-07-02 11:25:00,28.0,28.02,27.99,27.99,131229.0,25.0455,25.0634,25.0365,25.0365,131229.0
2018-07-02 11:30:00,27.99,27.99,27.97,27.99,161076.0,25.0365,25.0365,25.0186,25.0365,161076.0
2018-07-02 11:35:00,27.99,28.0,27.94,27.94,122067.0,25.0365,25.0455,24.9918,24.9918,122067.0
2018-07-02 11:40:00,27.94,27.96,27.94,27.95,103923.0,24.9918,25.0097,24.9918,25.0007,103923.0
2018-07-02 11:45:00,27.95,27.98,27.94,27.97,151074.0,25.0007,25.0276,24.9918,25.0186,151074.0
2018-07-02 11:50:00,27.97,27.97,27.95,27.95,89904.0,25.0186,25.0186,25.0007,25.0007,89904.0
2018-07-02 11:55:00,27.95,27.97,27.94,27.94,102780.0,25.0007,25.0186,24.9918,24.9918,102780.0
2018-07-02 12:00:00,27.94,27.95,27.92,27.94,160371.0,24.9918,25.0007,24.9739,24.9918,160371.0
2018-07-02 12:05:00,27.94,27.94,27.9,27.9,114129.0,24.9918,24.9918,24.956,24.956,114129.0
2018-07-02 12:10:00,27.9,27.91,27.89,27.89,117240.0,24.956,24.965,24.9471,24.9471,117240.0
2018-07-02 12:15:00,27.89,27.89,27.87,27.88,125820.0,24.9471,24.9471,24.9292,24.9381,125820.0
2018-07-02 12:20:00,27.88,27.92,27.88,27.9,141375.0,24.9381,24.9739,24.9381,24.956,141375.0
2018-07-02 12:25:00,27.89,27.9,27.88,27.89,98127.0,24.9471,24.956,24.9381,24.9471,98127.0
2018-07-02 12:30:00,27.89,27.92,27.88,27.92,152592.0,24.9471,24.9739,24.9381,24.9739,152592.0
2018-07-02 12:35:00,27.92,27.93,27.88,27.88,136659.0,24.9739,24.9829,24.9381,24.9381,136659.0
2018-07-02 12:40:00,27.88,27.9,27.88,27.9,76953.0,24.9381,24.956,24.9381,24.956,76953.0
2018-07-02 12:45:00,27.9,27.92,27.89,27.9,136026.0,24.956,24.9739,24.9471,24.956,136026.0
2018-07-02 12:50:00,27.9,27.91,27.89,27.89,126300.0,24.956,24.965,24.9471,24.9471,126300.0
2018-07-02 12:55:00,27.89,27.89,27.85,27.85,145866.0,24.9471,24.9471,24.9113,24.9113,145866.0
2018-07-02 13:00:00,27.85,27.85,27.84,27.85,98913.0,24.9113,24.9113,24.9024,24.9113,98913.0
2018-07-02 13:05:00,27.85,27.86,27.84,27.85,109785.0,24.9113,24.9202,24.9024,24.9113,109785.0
2018-07-02 13:10:00,27.85,27.85,27.82,27.82,186345.0,24.9113,24.9113,24.8845,24.8845,186345.0
2018-07-02 13:15:00,27.82,27.82,27.8,27.82,133332.0,24.8845,24.8845,24.8666,24.8845,133332.0
2018-07-02 13:20:00,27.82,27.83,27.8,27.81,102267.0,24.8845,24.8934,24.8666,24.8755,102267.0
2018-07-02 13:25:00,27.82,27.85,27.81,27.84,84771.0,24.8845,24.9113,24.8755,24.9024,84771.0
2018-07-02 13:30:00,27.83,27.86,27.82,27.84,107160.0,24.8934,24.9202,24.8845,24.9024,107160.0
2018-07-02 13:35:00,27.84,27.88,27.83,27.88,108882.0,24.9024,24.9381,24.8934,24.9381,108882.0
2018-07-02 13:40:00,27.88,27.89,27.87,27.88,93447.0,24.9381,24.9471,24.9292,24.9381,93447.0
2018-07-02 13:45:00,27.87,27.91,27.87,27.91,126960.0,24.9292,24.965,24.9292,24.965,126960.0
2018-07-02 13:50:00,27.9,27.91,27.89,27.91,82083.0,24.956,24.965,24.9471,24.965,82083.0
2018-07-02 13:55:00,27.9,27.91,27.89,27.9,109746.0,24.956,24.965,24.9471,24.956,109746.0
2018-07-02 14:00:00,27.9,27.91,27.89,27.9,96681.0,24.956,24.965,24.9471,24.956,96681.0
2018-07-02 14:05:00,27.9,27.94,27.9,27.93,166197.0,24.956,24.9918,24.956,24.9829,166197.0
2018-07-02 14:10:00,27.93,27.94,27.9,27.92,148107.0,24.9829,24.9918,24.956,24.9739,148107.0
2018-07-02 14:15:00,27.92,27.95,27.92,27.94,137172.0,24.9739,25.0007,24.9739,24.9918,137172.0
2018-07-02 14:20:00,27.94,27.95,27.92,27.93,99552.0,24.9918,25.0007,24.9739,24.9829,99552.0
2018-07-02 14:25:00,27.94,27.96,27.94,27.96,129003.0,24.9918,25.0097,24.9918,25.0097,129003.0
2018-07-02 14:30:00,27.96,27.98,27.96,27.97,137637.0,25.0097,25.0276,25.0097,25.0186,137637.0
2018-07-02 14:35:00,27.97,27.97,27.92,27.92,142845.0,25.0186,25.0186,24.9739,24.9739,142845.0
2018-07-02 14:40:00,27.92,27.93,27.91,27.92,99477.0,24.9739,24.9829,24.965,24.9739,99477.0
2018-07-02 14:45:00,27.92,27.93,27.91,27.92,96282.0,24.9739,24.9829,24.965,24.9739,96282.0
2018-07-02 14:50:00,27.92,27.93,27.91,27.91,110274.0,24.9739,24.9829,24.965,24.965,110274.0
2018-07-02 14:55:00,27.91,27.92,27.86,27.87,195054.0,24.965,24.9739,24.9202,24.9292,195054.0
2018-07-02 15:00:00,27.87,27.89,27.87,27.87,172872.0,24.9292,24.9471,24.9292,24.9292,172872.0
2018-07-02 15:05:00,27.87,27.9,27.87,27.9,120828.0,24.9292,24.956,24.9292,24.956,120828.0
2018-07-02 15:10:00,27.9,27.92,27.89,27.91,179922.0,24.956,24.9739,24.9471,24.965,179922.0
2018-07-02 15:15:00,27.91,27.92,27.89,27.9,186705.0,24.965,24.9739,24.9471,24.956,186705.0
2018-07-02 15:20:00,27.91,27.94,27.9,27.93,164550.0,24.965,24.9918,24.956,24.9829,164550.0
2018-07-02 15:25:00,27.93,27.94,27.92,27.94,228198.0,24.9829,24.9918,24.9739,24.9918,228198.0
2018-07-02 15:30:00,27.94,27.94,27.91,27.91,217119.0,24.9918,24.9918,24.965,24.965,217119.0
2018-07-02 15:35:00,27.91,27.94,27.91,27.94,220584.0,24.965,24.9918,24.965,24.9918,220584.0
2018-07-02 15:40:00,27.94,27.95,27.92,27.94,346716.0,24.9918,25.0007,24.9739,24.9918,346716.0
2018-07-02 15:45:00,27.94,27.97,27.93,27.96,447768.0,24.9918,25.0186,24.9829,25.0097,447768.0
2018-07-02 15:50:00,27.96,27.98,27.96,27.98,389493.0,25.0097,25.0276,25.0097,25.0276,389493.0
2018-07-02 15:55:00,27.98,28.02,27.97,27.99,1167021.0,25.0276,25.0634,25.0186,25.0365,1167021.0
2018-07-03 09:30:00,28.03,28.27,28.03,28.26,896952.0,25.0723,25.287,25.0723,25.278,896952.0
2018-07-03 09:35:00,28.26,28.35,28.25,28.27,384345.0,25.278,25.3585,25.2691,25.287,384345.0
2018-07-03 09:40:00,28.27,28.28,28.2,28.26,329220.0,25.287,25.2959,25.2244,25.278,329220.0
2018-07-03 09:45:00,28.25,28.32,28.22,28.23,390990.0,25.2691,25.3317,25.2423,25.2512,390990.0
2018-07-03 09:50:00,28.24,28.3,28.24,28.27,277608.0,25.2601,25.3138,25.2601,25.287,277608.0
2018-07-03 09:55:00,28.28,28.29,28.21,28.23,321486.0,25.2959,25.3049,25.2333,25.2512,321486.0
2018-07-03 10:00:00,28.23,28.25,28.14,28.15,300762.0,25.2512,25.2691,25.1707,25.1796,300762.0
2018-07-03 10:05:00,28.15,28.2,28.15,28.16,248484.0,25.1796,25.2244,25.1796,25.1886,248484.0
2018-07-03 10:10:00,28.16,28.17,28.14,28.16,141519.0,25.1886,25.1975,25.1707,25.1886,141519.0
2018-07-03 10:15:00,28.16,28.22,28.16,28.22,195612.0,25.1886,25.2423,25.1886,25.2423,195612.0
2018-07-03 10:20:00,28.22,28.23,28.2,28.21,150300.0,25.2423,25.2512,25.2244,25.2333,150300.0
2018-07-03 10:25:00,28.21,28.22,28.17,28.21,163911.0,25.2333,25.2423,25.1975,25.2333,163911.0
2018-07-03 10:30:00,28.21,28.21,28.16,28.17,227622.0,25.2333,25.2333,25.1886,25.1975,227622.0
2018-07-03 10:35:00,28.17,28.17,28.1,28.1,260823.0,25.1975,25.1975,25.1349,25.1349,260823.0
2018-07-03 10:40:00,28.1,28.15,28.1,28.12,199680.0,25.1349,25.1796,25.1349,25.1528,199680.0
2018-07-03 10:45:00,28.13,28.14,28.09,28.1,198324.0,25.1618,25.1707,25.126,25.1349,198324.0
2018-07-03 10:50:00,28.1,28.12,28.09,28.1,141054.0,25.1349,25.1528,25.126,25.1349,141054.0
2018-07-03 10:55:00,28.1,28.12,28.08,28.12,206703.0,25.1349,25.1528,25.117,25.1528,206703.0
2018-07-03 11:00:00,28.12,28.16,28.11,28.16,136767.0,25.1528,25.1886,25.1439,25.1886,136767.0
2018-07-03 11:05:00,28.17,28.22,28.16,28.22,204744.0,25.1975,25.2423,25.1886,25.2423,204744.0
2018-07-03 11:10:00,28.22,28.23,28.21,28.21,129129.0,25.2423,25.2512,25.2333,25.2333,129129.0
2018-07-03 11:15:00,28.21,28.22,28.17,28.18,158223.0,25.2333,25.2423,25.1975,25.2065,158223.0
2018-07-03 11:20:00,28.18,28.18,28.16,28.18,144258.0,25.2065,25.2065,25.1886,25.2065,144258.0
2018-07-03 11:25:00,28.18,28.21,28.18,28.21,150264.0,25.2065,25.2333,25.2065,25.2333,150264.0
2018-07-03 11:30:00,28.21,28.23,28.2,28.22,117360.0,25.2333,25.2512,25.2244,25.2423,117360.0
2018-07-03 11:35:00,28.22,28.23,28.21,28.22,105516.0,25.2423,25.2512,25.2333,25.2423,105516.0
2018-07-03 11:40:00,28.22,28.25,28.22,28.24,140193.0,25.2423,25.2691,25.2423,25.2601,140193.0
2018-07-03 11:45:00,28.24,28.27,28.23,28.25,197001.0,25.2601,25.287,25.2512,25.2691,197001.0
2018-07-03 11:50:00,28.25,28.25,28.23,28.24,152013.0,25.2691,25.2691,25.2512,25.2601,152013.0
2018-07-03 11:55:00,28.24,28.27,28.23,28.26,125958.0,25.2601,25.287,25.2512,25.278,125958.0
2018-07-03 12:00:00,28.27,28.3,28.26,28.26,358410.0,25.287,25.3138,25.278,25.278,358410.0
2018-07-03 12:05:00,28.25,28.28,28.24,28.27,154095.0,25.2691,25.2959,25.2601,25.287,154095.0
2018-07-03 12:10:00,28.27,28.28,28.25,28.26,148737.0,25.287,25.2959,25.2691,25.278,148737.0
2018-07-03 12:15:00,28.26,28.26,28.23,28.23,130842.0,25.278,25.278,25.2512,25.2512,130842.0
2018-07-03 12:20:00,28.23,28.26,28.23,28.26,136101.0,25.2512,25.278,25.2512,25.278,136101.0
2018-07-03 12:25:00,28.26,28.29,28.25,28.28,158232.0,25.278,25.3049,25.2691,25.2959,158232.0
2018-07-03 12:30:00,28.28,28.3,28.27,28.29,201897.0,25.2959,25.3138,25.287,25.3049,201897.0
2018-07-03 12:35:00,28.29,28.3,28.24,28.24,211767.0,25.3049,25.3138,25.2601,25.2601,211767.0
2018-07-03 12:40:00,28.24,28.27,28.23,28.24,231441.0,25.2601,25.287,25.2512,25.2601,231441.0
2018-07-03 12:45:00,28.23,28.23,28.16,28.17,247629.0,25.2512,25.2512,25.1886,25.1975,247629.0
2018-07-03 12:50:00,28.17,28.17,28.12,28.15,317217.0,25.1975,25.1975,25.1528,25.1796,317217.0
2018-07-03 12:55:00,28.15,28.19,28.12,28.17,801714.0,25.1796,25.2154,25.1528,25.1975,801714.0
2018-07-05 09:30:00,28.31,28.46,28.29,28.42,682194.0,25.3228,25.4569,25.3049,25.4212,682194.0
2018-07-05 09:35:00,28.42,28.53,28.38,28.44,371187.0,25.4212,25.5195,25.3854,25.439,371187.0
2018-07-05 09:40:00,28.44,28.44,28.29,28.33,225735.0,25.439,25.439,25.3049,25.3407,225735.0
2018-07-05 09:45:00,28.33,28.36,28.29,28.3,185685.0,25.3407,25.3675,25.3049,25.3138,185685.0
2018-07-05 09:50:00,28.3,28.31,28.22,28.26,241263.0,25.3138,25.3228,25.2423,25.278,241263.0
2018-07-05 09:55:00,28.26,28.31,28.23,28.31,272331.0,25.278,25.3228,25.2512,25.3228,272331.0
2018-07-05 10:00:00,28.31,28.37,28.29,28.31,361215.0,25.3228,25.3764,25.3049,25.3228,361215.0
2018-07-05 10:05:00,28.33,28.34,28.29,28.3,124569.0,25.3407,25.3496,25.3049,25.3138,124569.0
2018-07-05 10:10:00,28.3,28.3,28.21,28.22,229356.0,25.3138,25.3138,25.2333,25.2423,229356.0
2018-07-05 10:15:00,28.22,28.24,28.19,28.22,144333.0,25.2423,25.2601,25.2154,25.2423,144333.0
2018-07-05 10:20:00,28.22,28.23,28.19,28.22,140235.0,25.2423,25.2512,25.2154,25.2423,140235.0
2018-07-05 10:25:00,28.22,28.24,28.18,28.24,118749.0,25.2423,25.2601,25.2065,25.2601,118749.0
2018-07-05 10:30:00,28.24,28.24,28.2,28.24,121377.0,25.2601,25.2601,25.2244,25.2601,121377.0
2018-07-05 10:35:00,28.24,28.24,28.21,28.21,100809.0,25.2601,25.2601,25.2333,25.2333,100809.0
2018-07-05 10:40:00,28.21,28.22,28.19,28.21,118251.0,25.2333,25.2423,25.2154,25.2333,118251.0
2018-07-05 10:45:00,28.22,28.24,28.21,28.21,145386.0,25.2423,25.2601,25.2333,25.2333,145386.0
2018-07-05 10:50:00,28.21,28.22,28.15,28.17,178920.0,25.2333,25.2423,25.1796,25.1975,178920.0
2018-07-05 10:55:00,28.16,28.18,28.15,28.17,103239.0,25.1886,25.2065,25.1796,25.1975,103239.0
2018-07-05 11:00:00,28.17,28.18,28.15,28.17,91287.0,25.1975,25.2065,25.1796,25.1975,91287.0
2018-07-05 11:05:00,28.17,28.18,28.15,28.18,105057.0,25.1975,25.2065,25.1796,25.2065,105057.0
2018-07-05 11:10:00,28.18,28.2,28.17,28.18,115947.0,25.2065,25.2244,25.1975,25.2065,115947.0
2018-07-05 11:15:00,28.19,28.19,28.17,28.17,125892.0,25.2154,25.2154,25.1975,25.1975,125892.0
2018-07-05 11:20:00,28.17,28.22,28.17,28.21,114321.0,25.1975,25.2423,25.1975,25.2333,114321.0
2018-07-05 11:25:00,28.21,28.24,28.2,28.2,106947.0,25.2333,25.2601,25.2244,25.2244,106947.0
2018-07-05 11:30:00,28.19,28.22,28.19,28.21,97950.0,25.2154,25.2423,25.2154,25.2333,97950.0
2018-07-05 11:35:00,28.21,28.22,28.2,28.21,106755.0,25.2333,25.2423,25.2244,25.2333,106755.0
2018-07-05 11:40:00,28.21,28.21,28.18,28.2,95043.0,25.2333,25.2333,25.2065,25.2244,95043.0
2018-07-05 11:45:00,28.2,28.23,28.2,28.22,95175.0,25.2244,25.2512,25.2244,25.2423,95175.0
2018-07-05 11:50:00,28.22,28.22,28.2,28.22,121218.0,25.2423,25.2423,25.2244,25.2423,121218.0
2018-07-05 11:55:00,28.21,28.24,28.21,28.24,57798.0,25.2333,25.2601,25.2333,25.2601,57798.0
2018-07-05 12:00:00,28.24,28.24,28.22,28.23,367887.0,25.2601,25.2601,25.2423,25.2512,367887.0
2018-07-05 12:05:00,28.23,28.3,28.23,28.27,318573.0,25.2512,25.3138,25.2512,25.287,318573.0
2018-07-05 12:10:00,28.27,28.29,28.25,28.27,106803.0,25.287,25.3049,25.2691,25.287,106803.0
2018-07-05 12:15:00,28.27,28.3,28.26,28.29,68013.0,25.287,25.3138,25.278,25.3049,68013.0
2018-07-05 12:20:00,28.29,28.3,28.27,28.29,96282.0,25.3049,25.3138,25.287,25.3049,96282.0
2018-07-05 12:25:00,28.29,28.3,28.28,28.29,91554.0,25.3049,25.3138,25.2959,25.3049,91554.0
2018-07-05 12:30:00,28.3,28.3,28.26,28.27,100764.0,25.3138,25.3138,25.278,25.287,100764.0
2018-07-05 12:35:00,28.27,28.27,28.26,28.26,63942.0,25.287,25.287,25.278,25.278,63942.0
2018-07-05 12:40:00,28.26,28.28,28.26,28.26,97131.0,25.278,25.2959,25.278,25.278,97131.0
2018-07-05 12:45:00,28.26,28.27,28.25,28.26,85236.0,25.278,25.287,25.2691,25.278,85236.0
2018-07-05 12:50:00,28.26,28.27,28.25,28.25,96507.0,25.278,25.287,25.2691,25.2691,96507.0
2018-07-05 12:55:00,28.25,28.27,28.25,28.26,92238.0,25.2691,25.287,25.2691,25.278,92238.0
2018-07-05 13:00:00,28.26,28.3,28.26,28.3,116064.0,25.278,25.3138,25.278,25.3138,116064.0
2018-07-05 13:05:00,28.31,28.31,28.26,28.26,99783.0,25.3228,25.3228,25.278,25.278,99783.0
2018-07-05 13:10:00,28.26,28.26,28.22,28.22,83937.0,25.278,25.278,25.2423,25.2423,83937.0
2018-07-05 13:15:00,28.22,28.25,28.22,28.23,78153.0,25.2423,25.2691,25.2423,25.2512,78153.0
2018-07-05 13:20:00,28.23,28.23,28.21,28.21,83448.0,25.2512,25.2512,25.2333,25.2333,83448.0
2018-07-05 13:25:00,28.21,28.22,28.2,28.21,67134.0,25.2333,25.2423,25.2244,25.2333,67134.0
2018-07-05 13:30:00,28.21,28.21,28.18,28.18,82233.0,25.2333,25.2333,25.2065,25.2065,82233.0
2018-07-05 13:35:00,28.18,28.19,28.18,28.19,83445.0,25.2065,25.2154,25.2065,25.2154,83445.0
2018-07-05 13:40:00,28.19,28.2,28.18,28.2,70830.0,25.2154,25.2244,25.2065,25.2244,70830.0
2018-07-05 13:45:00,28.2,28.2,28.19,28.19,74604.0,25.2244,25.2244,25.2154,25.2154,74604.0
2018-07-05 13:50:00,28.19,28.19,28.18,28.19,70869.0,25.2154,25.2154,25.2065,25.2154,70869.0
2018-07-05 13:55:00,28.18,28.19,28.18,28.18,76851.0,25.2065,25.2154,25.2065,25.2065,76851.0
2018-07-05 14:00:00,28.19,28.22,28.14,28.14,198252.0,25.2154,25.2423,25.1707,25.1707,198252.0
2018-07-05 14:05:00,28.14,28.16,28.12,28.13,151908.0,25.1707,25.1886,25.1528,25.1618,151908.0
2018-07-05 14:10:00,28.13,28.13,28.09,28.1,121752.0,25.1618,25.1618,25.126,25.1349,121752.0
2018-07-05 14:15:00,28.1,28.12,28.09,28.12,84882.0,25.1349,25.1528,25.126,25.1528,84882.0
2018-07-05 14:20:00,28.12,28.14,28.11,28.12,189093.0,25.1528,25.1707,25.1439,25.1528,189093.0
2018-07-05 14:25:00,28.12,28.16,28.12,28.14,161154.0,25.1528,25.1886,25.1528,25.1707,161154.0
2018-07-05 14:30:00,28.13,28.15,28.13,28.14,118056.0,25.1618,25.1796,25.1618,25.1707,118056.0
2018-07-05 14:35:00,28.15,28.15,28.11,28.11,194754.0,25.1796,25.1796,25.1439,25.1439,194754.0
2018-07-05 14:40:00,28.11,28.14,28.1,28.13,104646.0,25.1439,25.1707,25.1349,25.1618,104646.0
2018-07-05 14:45:00,28.12,28.15,28.12,28.14,107409.0,25.1528,25.1796,25.1528,25.1707,107409.0
2018-07-05 14:50:00,28.14,28.15,28.12,28.12,99651.0,25.1707,25.1796,25.1528,25.1528,99651.0
2018-07-05 14:55:00,28.13,28.15,28.12,28.13,114213.0,25.1618,25.1796,25.1528,25.1618,114213.0
2018-07-05 15:00:00,28.13,28.18,28.13,28.16,136701.0,25.1618,25.2065,25.1618,25.1886,136701.0
2018-07-05 15:05:00,28.16,28.17,28.13,28.14,114483.0,25.1886,25.1975,25.1618,25.1707,114483.0
2018-07-05 15:10:00,28.14,28.16,28.13,28.16,147849.0,25.1707,25.1886,25.1618,25.1886,147849.0
2018-07-05 15:15:00,28.16,28.17,28.14,28.17,98934.0,25.1886,25.1975,25.1707,25.1975,98934.0
2018-07-05 15:20:00,28.16,28.17,28.13,28.15,135678.0,25.1886,25.1975,25.1618,25.1796,135678.0
2018-07-05 15:25:00,28.15,28.15,28.13,28.14,137295.0,25.1796,25.1796,25.1618,25.1707,137295.0
2018-07-05 15:30:00,28.14,28.16,28.13,28.15,184227.0,25.1707,25.1886,25.1618,25.1796,184227.0
2018-07-05 15:35:00,28.15,28.15,28.13,28.13,254787.0,25.1796,25.1796,25.1618,25.1618,254787.0
2018-07-05 15:40:00,28.13,28.14,28.11,28.11,289377.0,25.1618,25.1707,25.1439,25.1439,289377.0
2018-07-05 15:45:00,28.11,28.13,28.1,28.12,324204.0,25.1439,25.1618,25.1349,25.1528,324204.0
2018-07-05 15:50:00,28.11,28.17,28.11,28.16,375870.0,25.1439,25.1975,25.1439,25.1886,375870.0
2018-07-05 15:55:00,28.16,28.19,28.16,28.19,633879.0,25.1886,25.2154,25.1886,25.2154,633879.0
2018-07-06 09:30:00,28.07,28.11,28.04,28.08,336690.0,25.1081,25.1439,25.0813,25.117,336690.0
2018-07-06 09:35:00,28.08,28.14,28.01,28.01,261492.0,25.117,25.1707,25.0544,25.0544,261492.0
2018-07-06 09:40:00,28.02,28.02,27.95,27.96,487350.0,25.0634,25.0634,25.0007,25.0097,487350.0
2018-07-06 09:45:00,27.96,27.99,27.94,27.94,235689.0,25.0097,25.0365,24.9918,24.9918,235689.0
2018-07-06 09:50:00,27.94,27.98,27.94,27.95,192681.0,24.9918,25.0276,24.9918,25.0007,192681.0
2018-07-06 09:55:00,27.95,27.98,27.94,27.97,312837.0,25.0007,25.0276,24.9918,25.0186,312837.0
2018-07-06 10:00:00,27.97,27.99,27.96,27.97,290553.0,25.0186,25.0365,25.0097,25.0186,290553.0
2018-07-06 10:05:00,27.97,28.0,27.96,27.99,295395.0,25.0186,25.0455,25.0097,25.0365,295395.0
2018-07-06 10:10:00,28.0,28.01,27.98,27.99,173409.0,25.0455,25.0544,25.0276,25.0365,173409.0
2018-07-06 10:15:00,27.99,27.99,27.98,27.99,176202.0,25.0365,25.0365,25.0276,25.0365,176202.0
2018-07-06 10:20:00,27.99,28.0,27.97,28.0,221286.0,25.0365,25.0455,25.0186,25.0455,221286.0
2018-07-06 10:25:00,28.0,28.02,27.99,28.02,359196.0,25.0455,25.0634,25.0365,25.0634,359196.0
2018-07-06 10:30:00,28.02,28.04,27.99,28.0,172902.0,25.0634,25.0813,25.0365,25.0455,172902.0
2018-07-06 10:35:00,28.0,28.03,28.0,28.03,149910.0,25.0455,25.0723,25.0455,25.0723,149910.0
2018-07-06 10:40:00,28.03,28.09,28.02,28.09,214137.0,25.0723,25.126,25.0634,25.126,214137.0
2018-07-06 10:45:00,28.09,28.09,28.07,28.07,187557.0,25.126,25.126,25.1081,25.1081,187557.0
2018-07-06 10:50:00,28.07,28.11,28.07,28.11,112242.0,25.1081,25.1439,25.1081,25.1439,112242.0
2018-07-06 10:55:00,28.11,28.14,28.11,28.12,154731.0,25.1439,25.1707,25.1439,25.1528,154731.0
2018-07-06 11:00:00,28.12,28.14,28.11,28.11,108999.0,25.1528,25.1707,25.1439,25.1439,108999.0
2018-07-06 11:05:00,28.11,28.16,28.1,28.16,154671.0,25.1439,25.1886,25.1349,25.1886,154671.0
2018-07-06 11:10:00,28.16,28.18,28.14,28.18,108684.0,25.1886,25.2065,25.1707,25.2065,108684.0
2018-07-06 11:15:00,28.18,28.2,28.15,28.19,116856.0,25.2065,25.2244,25.1796,25.2154,116856.0
2018-07-06 11:20:00,28.2,28.2,28.17,28.17,181809.0,25.2244,25.2244,25.1975,25.1975,181809.0
2018-07-06 11:25:00,28.17,28.19,28.17,28.17,87264.0,25.1975,25.2154,25.1975,25.1975,87264.0
2018-07-06 11:30:00,28.17,28.19,28.17,28.17,140325.0,25.1975,25.2154,25.1975,25.1975,140325.0
2018-07-06 11:35:00,28.18,28.22,28.17,28.21,245538.0,25.2065,25.2423,25.1975,25.2333,245538.0
2018-07-06 11:40:00,28.21,28.22,28.2,28.22,196065.0,25.2333,25.2423,25.2244,25.2423,196065.0
2018-07-06 11:45:00,28.22,28.26,28.21,28.24,109557.0,25.2423,25.278,25.2333,25.2601,109557.0
2018-07-06 11:50:00,28.24,28.24,28.2,28.2,199734.0,25.2601,25.2601,25.2244,25.2244,199734.0
2018-07-06 11:55:00,28.2,28.2,28.17,28.18,166701.0,25.2244,25.2244,25.1975,25.2065,166701.0
2018-07-06 12:00:00,28.18,28.21,28.17,28.21,125649.0,25.2065,25.2333,25.1975,25.2333,125649.0
2018-07-06 12:05:00,28.21,28.25,28.21,28.23,126930.0,25.2333,25.2691,25.2333,25.2512,126930.0
2018-07-06 12:10:00,28.23,28.24,28.21,28.24,63609.0,25.2512,25.2601,25.2333,25.2601,63609.0
2018-07-06 12:15:00,28.24,28.25,28.23,28.23,89304.0,25.2601,25.2691,25.2512,25.2512,89304.0
2018-07-06 12:20:00,28.24,28.25,28.22,28.25,101673.0,25.2601,25.2691,25.2423,25.2691,101673.0
2018-07-06 12:25:00,28.25,28.25,28.21,28.22,134322.0,25.2691,25.2691,25.2333,25.2423,134322.0
2018-07-06 12:30:00,28.22,28.22,28.18,28.18,93108.0,25.2423,25.2423,25.2065,25.2065,93108.0
2018-07-06 12:35:00,28.18,28.19,28.18,28.19,94245.0,25.2065,25.2154,25.2065,25.2154,94245.0
2018-07-06 12:40:00,28.19,28.2,28.18,28.18,91017.0,25.2154,25.2244,25.2065,25.2065,91017.0
2018-07-06 12:45:00,28.18,28.19,28.17,28.18,83577.0,25.2065,25.2154,25.1975,25.2065,83577.0
2018-07-06 12:50:00,28.18,28.2,28.18,28.2,59742.0,25.2065,25.2244,25.2065,25.2244,59742.0
2018-07-06 12:55:00,28.2,28.22,28.2,28.22,60960.0,25.2244,25.2423,25.2244,25.2423,60960.0
2018-07-06 13:00:00,28.22,28.23,28.21,28.23,88584.0,25.2423,25.2512,25.2333,25.2512,88584.0
2018-07-06 13:05:00,28.23,28.27,28.23,28.26,99426.0,25.2512,25.287,25.2512,25.278,99426.0
2018-07-06 13:10:00,28.26,28.28,28.26,28.27,117579.0,25.278,25.2959,25.278,25.287,117579.0
2018-07-06 13:15:00,28.26,28.27,28.26,28.27,57849.0,25.278,25.287,25.278,25.287,57849.0
2018-07-06 13:20:00,28.27,28.29,28.27,28.27,66702.0,25.287,25.3049,25.287,25.287,66702.0
2018-07-06 13:25:00,28.27,28.27,28.25,28.25,47262.0,25.287,25.287,25.2691,25.2691,47262.0
2018-07-06 13:30:00,28.25,28.28,28.25,28.28,67149.0,25.2691,25.2959,25.2691,25.2959,67149.0
2018-07-06 13:35:00,28.28,28.28,28.27,28.27,75135.0,25.2959,25.2959,25.287,25.287,75135.0
2018-07-06 13:40:00,28.27,28.28,28.23,28.23,74001.0,25.287,25.2959,25.2512,25.2512,74001.0
2018-07-06 13:45:00,28.23,28.23,28.22,28.22,52683.0,25.2512,25.2512,25.2423,25.2423,52683.0
2018-07-06 13:50:00,28.22,28.25,28.22,28.24,69489.0,25.2423,25.2691,25.2423,25.2601,69489.0
2018-07-06 13:55:00,28.25,28.25,28.24,28.25,74796.0,25.2691,25.2691,25.2601,25.2691,74796.0
2018-07-06 14:00:00,28.25,28.25,28.23,28.24,98544.0,25.2691,25.2691,25.2512,25.2601,98544.0
2018-07-06 14:05:00,28.24,28.24,28.22,28.23,70905.0,25.2601,25.2601,25.2423,25.2512,70905.0
2018-07-06 14:10:00,28.23,28.23,28.21,28.21,65952.0,25.2512,25.2512,25.2333,25.2333,65952.0
2018-07-06 14:15:00,28.21,28.23,28.21,28.23,155712.0,25.2333,25.2512,25.2333,25.2512,155712.0
2018-07-06 14:20:00,28.23,28.23,28.2,28.2,144288.0,25.2512,25.2512,25.2244,25.2244,144288.0
2018-07-06 14:25:00,28.2,28.21,28.19,28.2,92226.0,25.2244,25.2333,25.2154,25.2244,92226.0
2018-07-06 14:30:00,28.2,28.2,28.18,28.18,88749.0,25.2244,25.2244,25.2065,25.2065,88749.0
2018-07-06 14:35:00,28.18,28.19,28.16,28.17,124269.0,25.2065,25.2154,25.1886,25.1975,124269.0
2018-07-06 14:40:00,28.17,28.18,28.16,28.17,78483.0,25.1975,25.2065,25.1886,25.1975,78483.0
2018-07-06 14:45:00,28.17,28.17,28.16,28.17,83073.0,25.1975,25.1975,25.1886,25.1975,83073.0
2018-07-06 14:50:00,28.17,28.18,28.16,28.16,74436.0,25.1975,25.2065,25.1886,25.1886,74436.0
2018-07-06 14:55:00,28.17,28.21,28.17,28.19,113499.0,25.1975,25.2333,25.1975,25.2154,113499.0
2018-07-06 15:00:00,28.19,28.2,28.18,28.2,77676.0,25.2154,25.2244,25.2065,25.2244,77676.0
2018-07-06 15:05:00,28.2,28.2,28.19,28.19,51879.0,25.2244,25.2244,25.2154,25.2154,51879.0
2018-07-06 15:10:00,28.19,28.2,28.18,28.2,153483.0,25.2154,25.2244,25.2065,25.2244,153483.0
2018-07-06 15:15:00,28.2,28.2,28.18,28.2,122244.0,25.2244,25.2244,25.2065,25.2244,122244.0
2018-07-06 15:20:00,28.2,28.23,28.19,28.23,89316.0,25.2244,25.2512,25.2154,25.2512,89316.0
2018-07-06 15:25:00,28.22,28.25,28.22,28.24,138792.0,25.2423,25.2691,25.2423,25.2601,138792.0
2018-07-06 15:30:00,28.24,28.24,28.21,28.22,200391.0,25.2601,25.2601,25.2333,25.2423,200391.0
2018-07-06 15:35:00,28.22,28.22,28.19,28.2,154266.0,25.2423,25.2423,25.2154,25.2244,154266.0
2018-07-06 15:40:00,28.2,28.2,28.15,28.15,177279.0,25.2244,25.2244,25.1796,25.1796,177279.0
2018-07-06 15:45:00,28.15,28.15,28.11,28.12,403461.0,25.1796,25.1796,25.1439,25.1528,403461.0
2018-07-06 15:50:00,28.12,28.13,28.11,28.13,301746.0,25.1528,25.1618,25.1439,25.1618,301746.0
2018-07-06 15:55:00,28.13,28.2,28.12,28.17,974796.0,25.1618,25.2244,25.1528,25.1975,974796.0
2018-07-09 09:30:00,28.33,28.42,28.26,28.42,603492.0,25.3407,25.4212,25.278,25.4212,603492.0
2018-07-09 09:35:00,28.42,28.52,28.35,28.52,331698.0,25.4212,25.5106,25.3585,25.5106,331698.0
2018-07-09 09:40:00,28.51,28.55,28.48,28.54,371676.0,25.5017,25.5374,25.4748,25.5285,371676.0
2018-07-09 09:45:00,28.54,28.55,28.45,28.49,290100.0,25.5285,25.5374,25.448,25.4838,290100.0
2018-07-09 09:50:00,28.49,28.6,28.48,28.58,282678.0,25.4838,25.5822,25.4748,25.5643,282678.0
2018-07-09 09:55:00,28.58,28.59,28.54,28.57,258282.0,25.5643,25.5732,25.5285,25.5553,258282.0
2018-07-09 10:00:00,28.57,28.63,28.57,28.62,332262.0,25.5553,25.609,25.5553,25.6001,332262.0
2018-07-09 10:05:00,28.62,28.64,28.58,28.6,277704.0,25.6001,25.6179,25.5643,25.5822,277704.0
2018-07-09 10:10:00,28.6,28.65,28.58,28.64,225549.0,25.5822,25.6269,25.5643,25.6179,225549.0
2018-07-09 10:15:00,28.64,28.68,28.61,28.68,472512.0,25.6179,25.6537,25.5911,25.6537,472512.0
2018-07-09 10:20:00,28.68,28.68,28.55,28.6,234801.0,25.6537,25.6537,25.5374,25.5822,234801.0
2018-07-09 10:25:00,28.6,28.66,28.59,28.64,238362.0,25.5822,25.6358,25.5732,25.6179,238362.0
2018-07-09 10:30:00,28.65,28.68,28.64,28.67,207009.0,25.6269,25.6537,25.6179,25.6448,207009.0
2018-07-09 10:35:00,28.67,28.68,28.66,28.67,184047.0,25.6448,25.6537,25.6358,25.6448,184047.0
2018-07-09 10:40:00,28.68,28.68,28.66,28.67,173745.0,25.6537,25.6537,25.6358,25.6448,173745.0
2018-07-09 10:45:00,28.67,28.72,28.67,28.72,297417.0,25.6448,25.6895,25.6448,25.6895,297417.0
2018-07-09 10:50:00,28.71,28.71,28.67,28.7,219267.0,25.6806,25.6806,25.6448,25.6716,219267.0
2018-07-09 10:55:00,28.7,28.73,28.7,28.72,173748.0,25.6716,25.6984,25.6716,25.6895,173748.0
2018-07-09 11:00:00,28.71,28.75,28.71,28.73,232812.0,25.6806,25.7163,25.6806,25.6984,232812.0
2018-07-09 11:05:00,28.72,28.73,28.69,28.71,117930.0,25.6895,25.6984,25.6627,25.6806,117930.0
2018-07-09 11:10:00,28.71,28.74,28.71,28.73,136590.0,25.6806,25.7074,25.6806,25.6984,136590.0
2018-07-09 11:15:00,28.73,28.74,28.72,28.74,146958.0,25.6984,25.7074,25.6895,25.7074,146958.0
2018-07-09 11:20:00,28.74,28.76,28.73,28.75,194877.0,25.7074,25.7253,25.6984,25.7163,194877.0
2018-07-09 11:25:00,28.75,28.75,28.69,28.7,173367.0,25.7163,25.7163,25.6627,25.6716,173367.0
2018-07-09 11:30:00,28.7,28.72,28.68,28.72,127986.0,25.6716,25.6895,25.6537,25.6895,127986.0
2018-07-09 11:35:00,28.72,28.74,28.7,28.74,144900.0,25.6895,25.7074,25.6716,25.7074,144900.0
2018-07-09 11:40:00,28.74,28.76,28.74,28.74,168843.0,25.7074,25.7253,25.7074,25.7074,168843.0
2018-07-09 11:45:00,28.74,28.76,28.74,28.76,162267.0,25.7074,25.7253,25.7074,25.7253,162267.0
2018-07-09 11:50:00,28.76,28.76,28.74,28.74,130377.0,25.7253,25.7253,25.7074,25.7074,130377.0
2018-07-09 11:55:00,28.74,28.78,28.74,28.78,218565.0,25.7074,25.7432,25.7074,25.7432,218565.0
2018-07-09 12:00:00,28.78,28.81,28.76,28.79,134913.0,25.7432,25.77,25.7253,25.7521,134913.0
2018-07-09 12:05:00,28.79,28.81,28.78,28.8,164376.0,25.7521,25.77,25.7432,25.7611,164376.0
2018-07-09 12:10:00,28.8,28.82,28.8,28.81,163785.0,25.7611,25.7789,25.7611,25.77,163785.0
2018-07-09 12:15:00,28.81,28.82,28.8,28.81,179799.0,25.77,25.7789,25.7611,25.77,179799.0
2018-07-09 12:20:00,28.81,28.82,28.81,28.81,269628.0,25.77,25.7789,25.77,25.77,269628.0
2018-07-09 12:25:00,28.81,28.81,28.78,28.79,107565.0,25.77,25.77,25.7432,25.7521,107565.0
2018-07-09 12:30:00,28.79,28.81,28.77,28.81,245256.0,25.7521,25.77,25.7342,25.77,245256.0
2018-07-09 12:35:00,28.81,28.81,28.79,28.8,115320.0,25.77,25.77,25.7521,25.7611,115320.0
2018-07-09 12:40:00,28.81,28.81,28.79,28.79,95640.0,25.77,25.77,25.7521,25.7521,95640.0
2018-07-09 12:45:00,28.79,28.8,28.77,28.77,85467.0,25.7521,25.7611,25.7342,25.7342,85467.0
2018-07-09 12:50:00,28.77,28.78,28.76,28.77,100233.0,25.7342,25.7432,25.7253,25.7342,100233.0
2018-07-09 12:55:00,28.78,28.78,28.76,28.76,70413.0,25.7432,25.7432,25.7253,25.7253,70413.0
2018-07-09 13:00:00,28.77,28.77,28.74,28.74,274527.0,25.7342,25.7342,25.7074,25.7074,274527.0
2018-07-09 13:05:00,28.74,28.75,28.69,28.7,109404.0,25.7074,25.7163,25.6627,25.6716,109404.0
2018-07-09 13:10:00,28.7,28.7,28.69,28.69,73329.0,25.6716,25.6716,25.6627,25.6627,73329.0
2018-07-09 13:15:00,28.69,28.7,28.68,28.7,138711.0,25.6627,25.6716,25.6537,25.6716,138711.0
2018-07-09 13:20:00,28.7,28.71,28.69,28.71,87354.0,25.6716,25.6806,25.6627,25.6806,87354.0
2018-07-09 13:25:00,28.71,28.72,28.7,28.7,91977.0,25.6806,25.6895,25.6716,25.6716,91977.0
2018-07-09 13:30:00,28.7,28.72,28.7,28.71,83790.0,25.6716,25.6895,25.6716,25.6806,83790.0
2018-07-09 13:35:00,28.71,28.72,28.7,28.71,114534.0,25.6806,25.6895,25.6716,25.6806,114534.0
2018-07-09 13:40:00,28.71,28.72,28.71,28.71,49269.0,25.6806,25.6895,25.6806,25.6806,49269.0
2018-07-09 13:45:00,28.71,28.73,28.71,28.72,106953.0,25.6806,25.6984,25.6806,25.6895,106953.0
2018-07-09 13:50:00,28.72,28.75,28.72,28.74,72180.0,25.6895,25.7163,25.6895,25.7074,72180.0
2018-07-09 13:55:00,28.74,28.75,28.71,28.72,81624.0,25.7074,25.7163,25.6806,25.6895,81624.0
2018-07-09 14:00:00,28.72,28.73,28.71,28.72,63567.0,25.6895,25.6984,25.6806,25.6895,63567.0
2018-07-09 14:05:00,28.72,28.72,28.68,28.69,105489.0,25.6895,25.6895,25.6537,25.6627,105489.0
2018-07-09 14:10:00,28.68,28.69,28.67,28.67,88665.0,25.6537,25.6627,25.6448,25.6448,88665.0
2018-07-09 14:15:00,28.67,28.7,28.66,28.68,109848.0,25.6448,25.6716,25.6358,25.6537,109848.0
2018-07-09 14:20:00,28.67,28.69,28.66,28.66,78714.0,25.6448,25.6627,25.6358,25.6358,78714.0
2018-07-09 14:25:00,28.66,28.67,28.65,28.65,124629.0,25.6358,25.6448,25.6269,25.6269,124629.0
2018-07-09 14:30:00,28.65,28.66,28.65,28.65,89097.0,25.6269,25.6358,25.6269,25.6269,89097.0
2018-07-09 14:35:00,28.65,28.68,28.65,28.66,111117.0,25.6269,25.6537,25.6269,25.6358,111117.0
2018-07-09 14:40:00,28.66,28.67,28.66,28.67,84861.0,25.6358,25.6448,25.6358,25.6448,84861.0
2018-07-09 14:45:00,28.67,28.67,28.65,28.65,108465.0,25.6448,25.6448,25.6269,25.6269,108465.0
2018-07-09 14:50:00,28.65,28.66,28.64,28.65,112665.0,25.6269,25.6358,25.6179,25.6269,112665.0
2018-07-09 14:55:00,28.65,28.66,28.64,28.65,136485.0,25.6269,25.6358,25.6179,25.6269,136485.0
2018-07-09 15:00:00,28.65,28.66,28.64,28.66,133572.0,25.6269,25.6358,25.6179,25.6358,133572.0
2018-07-09 15:05:00,28.66,28.69,28.66,28.68,125406.0,25.6358,25.6627,25.6358,25.6537,125406.0
2018-07-09 15:10:00,28.69,28.69,28.67,28.68,138096.0,25.6627,25.6627,25.6448,25.6537,138096.0
2018-07-09 15:15:00,28.68,28.68,28.67,28.68,138207.0,25.6537,25.6537,25.6448,25.6537,138207.0
2018-07-09 15:20:00,28.68,28.69,28.68,28.68,537747.0,25.6537,25.6627,25.6537,25.6537,537747.0
2018-07-09 15:25:00,28.68,28.69,28.66,28.67,162027.0,25.6537,25.6627,25.6358,25.6448,162027.0
2018-07-09 15:30:00,28.67,28.67,28.65,28.66,146253.0,25.6448,25.6448,25.6269,25.6358,146253.0
2018-07-09 15:35:00,28.66,28.66,28.65,28.65,140217.0,25.6358,25.6358,25.6269,25.6269,140217.0
2018-07-09 15:40:00,28.65,28.68,28.65,28.68,257124.0,25.6269,25.6537,25.6269,25.6537,257124.0
2018-07-09 15:45:00,28.68,28.68,28.66,28.66,314685.0,25.6537,25.6537,25.6358,25.6358,314685.0
2018-07-09 15:50:00,28.66,28.66,28.64,28.64,293742.0,25.6358,25.6358,25.6179,25.6179,293742.0
2018-07-09 15:55:00,28.64,28.66,28.64,28.65,858225.0,25.6179,25.6358,25.6179,25.6269,858225.0
2018-07-10 09:30:00,28.64,28.87,28.64,28.71,682032.0,25.6179,25.8237,25.6179,25.6806,682032.0
2018-07-10 09:35:00,28.72,28.76,28.63,28.68,359379.0,25.6895,25.7253,25.609,25.6537,359379.0
2018-07-10 09:40:00,28.68,28.75,28.68,28.72,181683.0,25.6537,25.7163,25.6537,25.6895,181683.0
2018-07-10 09:45:00,28.72,28.75,28.64,28.64,215775.0,25.6895,25.7163,25.6179,25.6179,215775.0
2018-07-10 09:50:00,28.65,28.75,28.65,28.73,207009.0,25.6269,25.7163,25.6269,25.6984,207009.0
2018-07-10 09:55:00,28.73,28.75,28.65,28.66,191697.0,25.6984,25.7163,25.6269,25.6358,191697.0
2018-07-10 10:00:00,28.66,28.73,28.66,28.72,160722.0,25.6358,25.6984,25.6358,25.6895,160722.0
2018-07-10 10:05:00,28.72,28.77,28.72,28.77,142170.0,25.6895,25.7342,25.6895,25.7342,142170.0
2018-07-10 10:10:00,28.77,28.83,28.76,28.82,268797.0,25.7342,25.7879,25.7253,25.7789,268797.0
2018-07-10 10:15:00,28.81,28.84,28.79,28.8,158328.0,25.77,25.7968,25.7521,25.7611,158328.0
2018-07-10 10:20:00,28.8,28.83,28.8,28.8,156540.0,25.7611,25.7879,25.7611,25.7611,156540.0
2018-07-10 10:25:00,28.8,28.82,28.78,28.8,123078.0,25.7611,25.7789,25.7432,25.7611,123078.0
2018-07-10 10:30:00,28.79,28.81,28.78,28.79,98766.0,25.7521,25.77,25.7432,25.7521,98766.0
2018-07-10 10:35:00,28.79,28.81,28.78,28.81,98271.0,25.7521,25.77,25.7432,25.77,98271.0
2018-07-10 10:40:00,28.81,28.83,28.79,28.83,110973.0,25.77,25.7879,25.7521,25.7879,110973.0
2018-07-10 10:45:00,28.83,28.83,28.79,28.79,117909.0,25.7879,25.7879,25.7521,25.7521,117909.0
2018-07-10 10:50:00,28.79,28.81,28.78,28.79,112935.0,25.7521,25.77,25.7432,25.7521,112935.0
2018-07-10 10:55:00,28.79,28.81,28.79,28.79,93699.0,25.7521,25.77,25.7521,25.7521,93699.0
2018-07-10 11:00:00,28.8,28.8,28.78,28.79,104169.0,25.7611,25.7611,25.7432,25.7521,104169.0
2018-07-10 11:05:00,28.79,28.84,28.78,28.83,175584.0,25.7521,25.7968,25.7432,25.7879,175584.0
2018-07-10 11:10:00,28.83,28.84,28.81,28.84,150219.0,25.7879,25.7968,25.77,25.7968,150219.0
2018-07-10 11:15:00,28.84,28.86,28.83,28.86,147477.0,25.7968,25.8147,25.7879,25.8147,147477.0
2018-07-10 11:20:00,28.86,28.86,28.82,28.83,105168.0,25.8147,25.8147,25.7789,25.7879,105168.0
2018-07-10 11:25:00,28.83,28.87,28.83,28.85,145485.0,25.7879,25.8237,25.7879,25.8058,145485.0
2018-07-10 11:30:00,28.85,28.87,28.84,28.87,127608.0,25.8058,25.8237,25.7968,25.8237,127608.0
2018-07-10 11:35:00,28.87,28.9,28.87,28.89,194922.0,25.8237,25.8505,25.8237,25.8416,194922.0
2018-07-10 11:40:00,28.9,28.92,28.89,28.91,153363.0,25.8505,25.8684,25.8416,25.8595,153363.0
2018-07-10 11:45:00,28.91,28.93,28.89,28.89,176367.0,25.8595,25.8773,25.8416,25.8416,176367.0
2018-07-10 11:50:00,28.89,28.9,28.87,28.88,120600.0,25.8416,25.8505,25.8237,25.8326,120600.0
2018-07-10 11:55:00,28.87,28.91,28.87,28.91,96447.0,25.8237,25.8595,25.8237,25.8595,96447.0
2018-07-10 12:00:00,28.91,28.93,28.9,28.93,105912.0,25.8595,25.8773,25.8505,25.8773,105912.0
2018-07-10 12:05:00,28.93,28.96,28.92,28.93,318921.0,25.8773,25.9042,25.8684,25.8773,318921.0
2018-07-10 12:10:00,28.93,28.97,28.92,28.95,160158.0,25.8773,25.9131,25.8684,25.8952,160158.0
2018-07-10 12:15:00,28.95,28.96,28.92,28.93,106425.0,25.8952,25.9042,25.8684,25.8773,106425.0
2018-07-10 12:20:00,28.94,28.96,28.93,28.94,154833.0,25.8863,25.9042,25.8773,25.8863,154833.0
2018-07-10 12:25:00,28.94,28.96,28.93,28.95,208944.0,25.8863,25.9042,25.8773,25.8952,208944.0
2018-07-10 12:30:00,28.95,28.97,28.95,28.97,142263.0,25.8952,25.9131,25.8952,25.9131,142263.0
2018-07-10 12:35:00,28.97,28.97,28.95,28.96,153291.0,25.9131,25.9131,25.8952,25.9042,153291.0
2018-07-10 12:40:00,28.96,28.97,28.96,28.97,93783.0,25.9042,25.9131,25.9042,25.9131,93783.0
2018-07-10 12:45:00,28.97,28.97,28.94,28.94,106470.0,25.9131,25.9131,25.8863,25.8863,106470.0
2018-07-10 12:50:00,28.94,28.95,28.92,28.92,125658.0,25.8863,25.8952,25.8684,25.8684,125658.0
2018-07-10 12:55:00,28.92,28.95,28.92,28.95,84378.0,25.8684,25.8952,25.8684,25.8952,84378.0
2018-07-10 13:00:00,28.95,28.97,28.95,28.97,124044.0,25.8952,25.9131,25.8952,25.9131,124044.0
2018-07-10 13:05:00,28.97,28.98,28.96,28.97,163524.0,25.9131,25.9221,25.9042,25.9131,163524.0
2018-07-10 13:10:00,28.97,28.98,28.94,28.97,191592.0,25.9131,25.9221,25.8863,25.9131,191592.0
2018-07-10 13:15:00,28.97,28.98,28.97,28.98,178878.0,25.9131,25.9221,25.9131,25.9221,178878.0
2018-07-10 13:20:00,28.98,28.99,28.96,28.97,222258.0,25.9221,25.931,25.9042,25.9131,222258.0
2018-07-10 13:25:00,28.97,29.0,28.97,28.99,106704.0,25.9131,25.94,25.9131,25.931,106704.0
2018-07-10 13:30:00,28.99,28.99,28.96,28.96,125919.0,25.931,25.931,25.9042,25.9042,125919.0
2018-07-10 13:35:00,28.96,28.98,28.96,28.97,84621.0,25.9042,25.9221,25.9042,25.9131,84621.0
2018-07-10 13:40:00,28.98,29.0,28.98,28.99,119142.0,25.9221,25.94,25.9221,25.931,119142.0
2018-07-10 13:45:00,28.99,29.0,28.98,29.0,116244.0,25.931,25.94,25.9221,25.94,116244.0
2018-07-10 13:50:00,29.0,29.01,28.97,28.97,337869.0,25.94,25.9489,25.9131,25.9131,337869.0
2018-07-10 13:55:00,28.97,29.0,28.97,29.0,160305.0,25.9131,25.94,25.9131,25.94,160305.0
2018-07-10 14:00:00,29.0,29.02,28.99,29.01,118446.0,25.94,25.9578,25.931,25.9489,118446.0
2018-07-10 14:05:00,29.01,29.02,28.99,29.01,137637.0,25.9489,25.9578,25.931,25.9489,137637.0
2018-07-10 14:10:00,29.01,29.03,29.01,29.02,120678.0,25.9489,25.9668,25.9489,25.9578,120678.0
2018-07-10 14:15:00,29.02,29.03,29.02,29.02,106209.0,25.9578,25.9668,25.9578,25.9578,106209.0
2018-07-10 14:20:00,29.02,29.02,29.01,29.01,105747.0,25.9578,25.9578,25.9489,25.9489,105747.0
2018-07-10 14:25:00,29.01,29.02,29.01,29.01,170262.0,25.9489,25.9578,25.9489,25.9489,170262.0
2018-07-10 14:30:00,29.02,29.05,29.01,29.03,144783.0,25.9578,25.9847,25.9489,25.9668,144783.0
2018-07-10 14:35:00,29.03,29.06,29.02,29.06,134976.0,25.9668,25.9936,25.9578,25.9936,134976.0
2018-07-10 14:40:00,29.06,29.06,29.05,29.06,230769.0,25.9936,25.9936,25.9847,25.9936,230769.0
2018-07-10 14:45:00,29.06,29.09,29.06,29.08,200481.0,25.9936,26.0205,25.9936,26.0115,200481.0
2018-07-10 14:50:00,29.09,29.09,29.07,29.08,213723.0,26.0205,26.0205,26.0026,26.0115,213723.0
2018-07-10 14:55:00,29.08,29.11,29.07,29.11,294714.0,26.0115,26.0383,26.0026,26.0383,294714.0
2018-07-10 15:00:00,29.11,29.11,29.09,29.1,317685.0,26.0383,26.0383,26.0205,26.0294,317685.0
2018-07-10 15:05:00,29.1,29.1,29.05,29.06,230445.0,26.0294,26.0294,25.9847,25.9936,230445.0
2018-07-10 15:10:00,29.06,29.06,29.04,29.05,151548.0,25.9936,25.9936,25.9757,25.9847,151548.0
2018-07-10 15:15:00,29.05,29.09,29.04,29.08,217290.0,25.9847,26.0205,25.9757,26.0115,217290.0
2018-07-10 15:20:00,29.09,29.09,29.08,29.09,147051.0,26.0205,26.0205,26.0115,26.0205,147051.0
2018-07-10 15:25:00,29.09,29.09,29.06,29.08,200364.0,26.0205,26.0205,25.9936,26.0115,200364.0
2018-07-10 15:30:00,29.08,29.08,29.07,29.07,156072.0,26.0115,26.0115,26.0026,26.0026,156072.0
2018-07-10 15:35:00,29.07,29.1,29.07,29.09,179589.0,26.0026,26.0294,26.0026,26.0205,179589.0
2018-07-10 15:40:00,29.09,29.09,29.06,29.07,277011.0,26.0205,26.0205,25.9936,26.0026,277011.0
2018-07-10 15:45:00,29.06,29.08,29.06,29.07,415674.0,25.9936,26.0115,25.9936,26.0026,415674.0
2018-07-10 15:50:00,29.07,29.09,29.07,29.08,432630.0,26.0026,26.0205,26.0026,26.0115,432630.0
2018-07-10 15:55:00,29.08,29.1,29.06,29.07,927930.0,26.0115,26.0294,25.9936,26.0026,927930.0
2018-07-11 09:30:00,29.02,29.05,28.93,28.93,788022.0,25.9578,25.9847,25.8773,25.8773,788022.0
2018-07-11 09:35:00,28.93,28.95,28.86,28.91,281319.0,25.8773,25.8952,25.8147,25.8595,281319.0
2018-07-11 09:40:00,28.91,29.0,28.9,28.98,384960.0,25.8595,25.94,25.8505,25.9221,384960.0
2018-07-11 09:45:00,28.98,29.0,28.84,28.84,275943.0,25.9221,25.94,25.7968,25.7968,275943.0
2018-07-11 09:50:00,28.85,28.86,28.8,28.81,263718.0,25.8058,25.8147,25.7611,25.77,263718.0
2018-07-11 09:55:00,28.82,28.9,28.82,28.89,316446.0,25.7789,25.8505,25.7789,25.8416,316446.0
2018-07-11 10:00:00,28.89,28.89,28.83,28.87,231204.0,25.8416,25.8416,25.7879,25.8237,231204.0
2018-07-11 10:05:00,28.91,28.91,28.88,28.88,29988.0,25.8595,25.8595,25.8326,25.8326,29988.0
2018-07-11 10:10:00,28.88,28.88,28.84,28.86,157143.0,25.8326,25.8326,25.7968,25.8147,157143.0
2018-07-11 10:15:00,28.87,28.88,28.82,28.83,167631.0,25.8237,25.8326,25.7789,25.7879,167631.0
2018-07-11 10:20:00,28.83,28.88,28.82,28.86,206052.0,25.7879,25.8326,25.7789,25.8147,206052.0
2018-07-11 10:25:00,28.86,28.92,28.86,28.89,172338.0,25.8147,25.8684,25.8147,25.8416,172338.0
2018-07-11 10:30:00,28.89,28.96,28.87,28.92,249396.0,25.8416,25.9042,25.8237,25.8684,249396.0
2018-07-11 10:35:00,28.93,28.96,28.92,28.96,173553.0,25.8773,25.9042,25.8684,25.9042,173553.0
2018-07-11 10:40:00,28.96,29.0,28.95,28.98,246552.0,25.9042,25.94,25.8952,25.9221,246552.0
2018-07-11 10:45:00,28.98,29.0,28.97,28.98,240096.0,25.9221,25.94,25.9131,25.9221,240096.0
2018-07-11 10:50:00,28.98,29.0,28.98,29.0,176847.0,25.9221,25.94,25.9221,25.94,176847.0
2018-07-11 10:55:00,29.0,29.02,28.99,29.01,162660.0,25.94,25.9578,25.931,25.9489,162660.0
2018-07-11 11:00:00,29.01,29.05,29.01,29.01,199380.0,25.9489,25.9847,25.9489,25.9489,199380.0
2018-07-11 11:05:00,29.01,29.03,29.01,29.02,121983.0,25.9489,25.9668,25.9489,25.9578,121983.0
2018-07-11 11:10:00,29.02,29.02,28.98,28.98,172017.0,25.9578,25.9578,25.9221,25.9221,172017.0
2018-07-11 11:15:00,28.98,28.99,28.96,28.96,197778.0,25.9221,25.931,25.9042,25.9042,197778.0
2018-07-11 11:20:00,28.97,28.97,28.95,28.95,201189.0,25.9131,25.9131,25.8952,25.8952,201189.0
2018-07-11 11:25:00,28.95,28.95,28.92,28.93,135873.0,25.8952,25.8952,25.8684,25.8773,135873.0
2018-07-11 11:30:00,28.93,28.94,28.9,28.92,127773.0,25.8773,25.8863,25.8505,25.8684,127773.0
2018-07-11 11:35:00,28.92,28.96,28.92,28.95,165504.0,25.8684,25.9042,25.8684,25.8952,165504.0
2018-07-11 11:40:00,28.95,28.96,28.94,28.94,94149.0,25.8952,25.9042,25.8863,25.8863,94149.0
2018-07-11 11:45:00,28.94,28.96,28.92,28.95,131184.0,25.8863,25.9042,25.8684,25.8952,131184.0
2018-07-11 11:50:00,28.96,28.97,28.93,28.94,109302.0,25.9042,25.9131,25.8773,25.8863,109302.0
2018-07-11 11:55:00,28.94,28.95,28.91,28.91,176331.0,25.8863,25.8952,25.8595,25.8595,176331.0
2018-07-11 12:00:00,28.91,28.92,28.89,28.9,172671.0,25.8595,25.8684,25.8416,25.8505,172671.0
2018-07-11 12:05:00,28.9,28.9,28.87,28.88,114192.0,25.8505,25.8505,25.8237,25.8326,114192.0
2018-07-11 12:10:00,28.88,28.89,28.85,28.86,135189.0,25.8326,25.8416,25.8058,25.8147,135189.0
2018-07-11 12:15:00,28.86,28.89,28.85,28.85,137526.0,25.8147,25.8416,25.8058,25.8058,137526.0
2018-07-11 12:20:00,28.85,28.87,28.85,28.87,130977.0,25.8058,25.8237,25.8058,25.8237,130977.0
2018-07-11 12:25:00,28.87,28.88,28.85,28.85,160299.0,25.8237,25.8326,25.8058,25.8058,160299.0
2018-07-11 12:30:00,28.85,28.89,28.85,28.87,151794.0,25.8058,25.8416,25.8058,25.8237,151794.0
2018-07-11 12:35:00,28.87,28.89,28.86,28.87,160419.0,25.8237,25.8416,25.8147,25.8237,160419.0
2018-07-11 12:40:00,28.86,28.87,28.85,28.85,87759.0,25.8147,25.8237,25.8058,25.8058,87759.0
2018-07-11 12:45:00,28.85,28.89,28.85,28.86,157071.0,25.8058,25.8416,25.8058,25.8147,157071.0
2018-07-11 12:50:00,28.86,28.86,28.84,28.85,132780.0,25.8147,25.8147,25.7968,25.8058,132780.0
2018-07-11 12:55:00,28.85,28.86,28.83,28.84,226764.0,25.8058,25.8147,25.7879,25.7968,226764.0
2018-07-11 13:00:00,28.84,28.87,28.84,28.87,99297.0,25.7968,25.8237,25.7968,25.8237,99297.0
2018-07-11 13:05:00,28.87,28.87,28.85,28.85,65376.0,25.8237,25.8237,25.8058,25.8058,65376.0
2018-07-11 13:10:00,28.85,28.86,28.84,28.86,90567.0,25.8058,25.8147,25.7968,25.8147,90567.0
2018-07-11 13:15:00,28.86,28.86,28.85,28.85,101064.0,25.8147,25.8147,25.8058,25.8058,101064.0
2018-07-11 13:20:00,28.85,28.89,28.84,28.89,188250.0,25.8058,25.8416,25.7968,25.8416,188250.0
2018-07-11 13:25:00,28.89,28.92,28.89,28.9,100176.0,25.8416,25.8684,25.8416,25.8505,100176.0
2018-07-11 13:30:00,28.9,28.92,28.9,28.9,90684.0,25.8505,25.8684,25.8505,25.8505,90684.0
2018-07-11 13:35:00,28.9,28.9,28.88,28.89,65337.0,25.8505,25.8505,25.8326,25.8416,65337.0
2018-07-11 13:40:00,28.9,28.9,28.87,28.88,83694.0,25.8505,25.8505,25.8237,25.8326,83694.0
2018-07-11 13:45:00,28.88,28.89,28.88,28.88,64605.0,25.8326,25.8416,25.8326,25.8326,64605.0
2018-07-11 13:50:00,28.88,28.88,28.86,28.87,65052.0,25.8326,25.8326,25.8147,25.8237,65052.0
2018-07-11 13:55:00,28.87,28.87,28.86,28.86,78111.0,25.8237,25.8237,25.8147,25.8147,78111.0
2018-07-11 14:00:00,28.87,28.89,28.86,28.87,85353.0,25.8237,25.8416,25.8147,25.8237,85353.0
2018-07-11 14:05:00,28.87,28.89,28.87,28.87,93180.0,25.8237,25.8416,25.8237,25.8237,93180.0
2018-07-11 14:10:00,28.87,28.87,28.85,28.86,118308.0,25.8237,25.8237,25.8058,25.8147,118308.0
2018-07-11 14:15:00,28.86,28.87,28.86,28.87,61962.0,25.8147,25.8237,25.8147,25.8237,61962.0
2018-07-11 14:20:00,28.87,28.9,28.87,28.89,125988.0,25.8237,25.8505,25.8237,25.8416,125988.0
2018-07-11 14:25:00,28.89,28.9,28.89,28.9,115824.0,25.8416,25.8505,25.8416,25.8505,115824.0
2018-07-11 14:30:00,28.9,28.92,28.89,28.91,169836.0,25.8505,25.8684,25.8416,25.8595,169836.0
2018-07-11 14:35:00,28.91,28.92,28.9,28.91,152871.0,25.8595,25.8684,25.8505,25.8595,152871.0
2018-07-11 14:40:00,28.91,28.91,28.88,28.9,122583.0,25.8595,25.8595,25.8326,25.8505,122583.0
2018-07-11 14:45:00,28.9,28.9,28.89,28.89,89928.0,25.8505,25.8505,25.8416,25.8416,89928.0
2018-07-11 14:50:00,28.89,28.91,28.88,28.91,113646.0,25.8416,25.8595,25.8326,25.8595,113646.0
2018-07-11 14:55:00,28.9,28.91,28.89,28.9,69321.0,25.8505,25.8595,25.8416,25.8505,69321.0
2018-07-11 15:00:00,28.89,28.91,28.88,28.89,100308.0,25.8416,25.8595,25.8326,25.8416,100308.0
2018-07-11 15:05:00,28.89,28.91,28.89,28.9,111456.0,25.8416,25.8595,25.8416,25.8505,111456.0
2018-07-11 15:10:00,28.9,28.9,28.88,28.89,119154.0,25.8505,25.8505,25.8326,25.8416,119154.0
2018-07-11 15:15:00,28.89,28.9,28.87,28.87,91524.0,25.8416,25.8505,25.8237,25.8237,91524.0
2018-07-11 15:20:00,28.88,28.88,28.84,28.85,132837.0,25.8326,25.8326,25.7968,25.8058,132837.0
2018-07-11 15:25:00,28.85,28.86,28.83,28.84,109422.0,25.8058,25.8147,25.7879,25.7968,109422.0
2018-07-11 15:30:00,28.84,28.89,28.84,28.89,162435.0,25.7968,25.8416,25.7968,25.8416,162435.0
2018-07-11 15:35:00,28.89,28.89,28.87,28.88,184950.0,25.8416,25.8416,25.8237,25.8326,184950.0
2018-07-11 15:40:00,28.88,28.88,28.85,28.86,196974.0,25.8326,25.8326,25.8058,25.8147,196974.0
2018-07-11 15:45:00,28.86,28.88,28.86,28.88,270729.0,25.8147,25.8326,25.8147,25.8326,270729.0
2018-07-11 15:50:00,28.87,28.87,28.82,28.85,438138.0,25.8237,25.8237,25.7789,25.8058,438138.0
2018-07-11 15:55:00,28.85,28.86,28.83,28.85,821076.0,25.8058,25.8147,25.7879,25.8058,821076.0
2018-07-12 09:30:00,28.98,29.14,28.96,29.06,599631.0,25.9221,26.0652,25.9042,25.9936,599631.0
2018-07-12 09:35:00,29.05,29.09,28.99,29.01,232794.0,25.9847,26.0205,25.931,25.9489,232794.0
2018-07-12 09:40:00,29.01,29.02,28.88,28.89,413070.0,25.9489,25.9578,25.8326,25.8416,413070.0
2018-07-12 09:45:00,28.9,28.99,28.89,28.95,230808.0,25.8505,25.931,25.8416,25.8952,230808.0
2018-07-12 09:50:00,28.95,28.95,28.9,28.93,196857.0,25.8952,25.8952,25.8505,25.8773,196857.0
2018-07-12 09:55:00,28.93,28.99,28.92,28.97,201864.0,25.8773,25.931,25.8684,25.9131,201864.0
2018-07-12 10:00:00,28.97,28.98,28.94,28.96,150684.0,25.9131,25.9221,25.8863,25.9042,150684.0
2018-07-12 10:05:00,28.96,28.96,28.92,28.92,113706.0,25.9042,25.9042,25.8684,25.8684,113706.0
2018-07-12 10:10:00,28.92,28.97,28.91,28.96,166677.0,25.8684,25.9131,25.8595,25.9042,166677.0
2018-07-12 10:15:00,28.96,28.97,28.94,28.95,177618.0,25.9042,25.9131,25.8863,25.8952,177618.0
2018-07-12 10:20:00,28.95,28.95,28.85,28.89,179391.0,25.8952,25.8952,25.8058,25.8416,179391.0
2018-07-12 10:25:00,28.88,28.92,28.87,28.91,113733.0,25.8326,25.8684,25.8237,25.8595,113733.0
2018-07-12 10:30:00,28.91,28.93,28.9,28.91,85542.0,25.8595,25.8773,25.8505,25.8595,85542.0
2018-07-12 10:35:00,28.91,28.93,28.91,28.93,115605.0,25.8595,25.8773,25.8595,25.8773,115605.0
2018-07-12 10:40:00,28.93,28.98,28.92,28.92,173844.0,25.8773,25.9221,25.8684,25.8684,173844.0
2018-07-12 10:45:00,28.92,28.93,28.89,28.92,104091.0,25.8684,25.8773,25.8416,25.8684,104091.0
2018-07-12 10:50:00,28.93,28.95,28.92,28.92,110514.0,25.8773,25.8952,25.8684,25.8684,110514.0
2018-07-12 10:55:00,28.92,28.92,28.88,28.89,89175.0,25.8684,25.8684,25.8326,25.8416,89175.0
2018-07-12 11:00:00,28.89,28.9,28.86,28.88,123894.0,25.8416,25.8505,25.8147,25.8326,123894.0
2018-07-12 11:05:00,28.88,28.89,28.86,28.86,84207.0,25.8326,25.8416,25.8147,25.8147,84207.0
2018-07-12 11:10:00,28.86,28.88,28.86,28.86,115881.0,25.8147,25.8326,25.8147,25.8147,115881.0
2018-07-12 11:15:00,28.87,28.89,28.87,28.87,83244.0,25.8237,25.8416,25.8237,25.8237,83244.0
2018-07-12 11:20:00,28.87,28.89,28.86,28.86,72171.0,25.8237,25.8416,25.8147,25.8147,72171.0
2018-07-12 11:25:00,28.86,28.87,28.82,28.85,129609.0,25.8147,25.8237,25.7789,25.8058,129609.0
2018-07-12 11:30:00,28.84,28.86,28.84,28.86,67998.0,25.7968,25.8147,25.7968,25.8147,67998.0
2018-07-12 11:35:00,28.85,28.86,28.78,28.8,224769.0,25.8058,25.8147,25.7432,25.7611,224769.0
2018-07-12 11:40:00,28.81,28.82,28.78,28.81,149925.0,25.77,25.7789,25.7432,25.77,149925.0
2018-07-12 11:45:00,28.81,28.83,28.8,28.82,98337.0,25.77,25.7879,25.7611,25.7789,98337.0
2018-07-12 11:50:00,28.82,28.83,28.8,28.81,76086.0,25.7789,25.7879,25.7611,25.77,76086.0
2018-07-12 11:55:00,28.81,28.83,28.8,28.82,122838.0,25.77,25.7879,25.7611,25.7789,122838.0
2018-07-12 12:00:00,28.82,28.83,28.82,28.82,80280.0,25.7789,25.7879,25.7789,25.7789,80280.0
2018-07-12 12:05:00,28.82,28.83,28.82,28.83,70434.0,25.7789,25.7879,25.7789,25.7879,70434.0
2018-07-12 12:10:00,28.83,28.86,28.83,28.84,129582.0,25.7879,25.8147,25.7879,25.7968,129582.0
2018-07-12 12:15:00,28.84,28.85,28.83,28.84,91023.0,25.7968,25.8058,25.7879,25.7968,91023.0
2018-07-12 12:20:00,28.84,28.87,28.84,28.86,95625.0,25.7968,25.8237,25.7968,25.8147,95625.0
2018-07-12 12:25:00,28.86,28.87,28.85,28.85,105363.0,25.8147,25.8237,25.8058,25.8058,105363.0
2018-07-12 12:30:00,28.85,28.86,28.85,28.85,57447.0,25.8058,25.8147,25.8058,25.8058,57447.0
2018-07-12 12:35:00,28.84,28.87,28.84,28.85,93888.0,25.7968,25.8237,25.7968,25.8058,93888.0
2018-07-12 12:40:00,28.85,28.85,28.81,28.84,171771.0,25.8058,25.8058,25.77,25.7968,171771.0
2018-07-12 12:45:00,28.84,28.84,28.8,28.81,118710.0,25.7968,25.7968,25.7611,25.77,118710.0
2018-07-12 12:50:00,28.8,28.83,28.8,28.83,145065.0,25.7611,25.7879,25.7611,25.7879,145065.0
2018-07-12 12:55:00,28.83,28.86,28.83,28.84,81132.0,25.7879,25.8147,25.7879,25.7968,81132.0
2018-07-12 13:00:00,28.84,28.86,28.84,28.86,79248.0,25.7968,25.8147,25.7968,25.8147,79248.0
2018-07-12 13:05:00,28.86,28.86,28.82,28.83,92730.0,25.8147,25.8147,25.7789,25.7879,92730.0
2018-07-12 13:10:00,28.83,28.83,28.8,28.81,74415.0,25.7879,25.7879,25.7611,25.77,74415.0
2018-07-12 13:15:00,28.81,28.81,28.8,28.8,77001.0,25.77,25.77,25.7611,25.7611,77001.0
2018-07-12 13:20:00,28.8,28.81,28.79,28.81,86943.0,25.7611,25.77,25.7521,25.77,86943.0
2018-07-12 13:25:00,28.81,28.83,28.8,28.83,94767.0,25.77,25.7879,25.7611,25.7879,94767.0
2018-07-12 13:30:00,28.83,28.83,28.79,28.79,107415.0,25.7879,25.7879,25.7521,25.7521,107415.0
2018-07-12 13:35:00,28.79,28.79,28.77,28.79,174768.0,25.7521,25.7521,25.7342,25.7521,174768.0
2018-07-12 13:40:00,28.79,28.8,28.78,28.79,137505.0,25.7521,25.7611,25.7432,25.7521,137505.0
2018-07-12 13:45:00,28.8,28.81,28.78,28.78,74028.0,25.7611,25.77,25.7432,25.7432,74028.0
2018-07-12 13:50:00,28.78,28.81,28.77,28.78,161271.0,25.7432,25.77,25.7342,25.7432,161271.0
2018-07-12 13:55:00,28.79,28.81,28.78,28.8,140046.0,25.7521,25.77,25.7432,25.7611,140046.0
2018-07-12 14:00:00,28.8,28.8,28.76,28.77,77226.0,25.7611,25.7611,25.7253,25.7342,77226.0
2018-07-12 14:05:00,28.76,28.81,28.74,28.81,304398.0,25.7253,25.77,25.7074,25.77,304398.0
2018-07-12 14:10:00,28.8,28.8,28.77,28.77,107937.0,25.7611,25.7611,25.7342,25.7342,107937.0
2018-07-12 14:15:00,28.78,28.78,28.76,28.77,93432.0,25.7432,25.7432,25.7253,25.7342,93432.0
2018-07-12 14:20:00,28.77,28.79,28.75,28.77,118782.0,25.7342,25.7521,25.7163,25.7342,118782.0
2018-07-12 14:25:00,28.77,28.79,28.76,28.78,77355.0,25.7342,25.7521,25.7253,25.7432,77355.0
2018-07-12 14:30:00,28.78,28.78,28.77,28.78,91071.0,25.7432,25.7432,25.7342,25.7432,91071.0
2018-07-12 14:35:00,28.78,28.78,28.75,28.76,110178.0,25.7432,25.7432,25.7163,25.7253,110178.0
2018-07-12 14:40:00,28.76,28.78,28.76,28.77,95916.0,25.7253,25.7432,25.7253,25.7342,95916.0
2018-07-12 14:45:00,28.76,28.78,28.75,28.75,112422.0,25.7253,25.7432,25.7163,25.7163,112422.0
2018-07-12 14:50:00,28.75,28.77,28.75,28.77,67323.0,25.7163,25.7342,25.7163,25.7342,67323.0
2018-07-12 14:55:00,28.77,28.79,28.76,28.79,109143.0,25.7342,25.7521,25.7253,25.7521,109143.0
2018-07-12 15:00:00,28.79,28.8,28.79,28.79,108465.0,25.7521,25.7611,25.7521,25.7521,108465.0
2018-07-12 15:05:00,28.79,28.79,28.78,28.78,79368.0,25.7521,25.7521,25.7432,25.7432,79368.0
2018-07-12 15:10:00,28.78,28.78,28.76,28.77,137031.0,25.7432,25.7432,25.7253,25.7342,137031.0
2018-07-12 15:15:00,28.77,28.79,28.77,28.79,103752.0,25.7342,25.7521,25.7342,25.7521,103752.0
2018-07-12 15:20:00,28.78,28.8,28.76,28.77,121419.0,25.7432,25.7611,25.7253,25.7342,121419.0
2018-07-12 15:25:00,28.77,28.79,28.77,28.79,116247.0,25.7342,25.7521,25.7342,25.7521,116247.0
2018-07-12 15:30:00,28.79,28.8,28.78,28.79,149034.0,25.7521,25.7611,25.7432,25.7521,149034.0
2018-07-12 15:35:00,28.79,28.8,28.78,28.79,179724.0,25.7521,25.7611,25.7432,25.7521,179724.0
2018-07-12 15:40:00,28.79,28.8,28.78,28.8,173952.0,25.7521,25.7611,25.7432,25.7611,173952.0
2018-07-12 15:45:00,28.8,28.8,28.77,28.79,217476.0,25.7611,25.7611,25.7342,25.7521,217476.0
2018-07-12 15:50:00,28.79,28.79,28.78,28.79,252435.0,25.7521,25.7521,25.7432,25.7521,252435.0
2018-07-12 15:55:00,28.79,28.85,28.79,28.83,797244.0,25.7521,25.8058,25.7521,25.7879,797244.0
2018-07-13 09:30:00,28.84,28.99,28.83,28.9,437559.0,25.7968,25.931,25.7879,25.8505,437559.0
2018-07-13 09:35:00,28.91,28.98,28.87,28.98,145215.0,25.8595,25.9221,25.8237,25.9221,145215.0
2018-07-13 09:40:00,28.98,29.08,28.96,29.06,276855.0,25.9221,26.0115,25.9042,25.9936,276855.0
2018-07-13 09:45:00,29.06,29.2,29.06,29.19,514848.0,25.9936,26.1189,25.9936,26.1099,514848.0
2018-07-13 09:50:00,29.2,29.23,29.18,29.21,487503.0,26.1189,26.1457,26.101,26.1278,487503.0
2018-07-13 09:55:00,29.22,29.28,29.21,29.23,586647.0,26.1367,26.1904,26.1278,26.1457,586647.0
2018-07-13 10:00:00,29.23,29.24,29.12,29.15,401304.0,26.1457,26.1546,26.0473,26.0741,401304.0
2018-07-13 10:05:00,29.15,29.16,29.1,29.12,198444.0,26.0741,26.0831,26.0294,26.0473,198444.0
2018-07-13 10:10:00,29.12,29.15,29.12,29.12,250449.0,26.0473,26.0741,26.0473,26.0473,250449.0
2018-07-13 10:15:00,29.13,29.16,29.11,29.12,341667.0,26.0562,26.0831,26.0383,26.0473,341667.0
2018-07-13 10:20:00,29.12,29.13,29.09,29.11,180141.0,26.0473,26.0562,26.0205,26.0383,180141.0
2018-07-13 10:25:00,29.11,29.15,29.09,29.13,197973.0,26.0383,26.0741,26.0205,26.0562,197973.0
2018-07-13 10:30:00,29.13,29.15,29.11,29.12,206946.0,26.0562,26.0741,26.0383,26.0473,206946.0
2018-07-13 10:35:00,29.12,29.15,29.12,29.14,144147.0,26.0473,26.0741,26.0473,26.0652,144147.0
2018-07-13 10:40:00,29.15,29.25,29.14,29.23,348321.0,26.0741,26.1636,26.0652,26.1457,348321.0
2018-07-13 10:45:00,29.23,29.25,29.22,29.22,191514.0,26.1457,26.1636,26.1367,26.1367,191514.0
2018-07-13 10:50:00,29.22,29.23,29.21,29.21,185058.0,26.1367,26.1457,26.1278,26.1278,185058.0
2018-07-13 10:55:00,29.21,29.23,29.19,29.22,220551.0,26.1278,26.1457,26.1099,26.1367,220551.0
2018-07-13 11:00:00,29.21,29.26,29.21,29.23,169119.0,26.1278,26.1725,26.1278,26.1457,169119.0
2018-07-13 11:05:00,29.23,29.27,29.23,29.26,154590.0,26.1457,26.1815,26.1457,26.1725,154590.0
2018-07-13 11:10:00,29.25,29.28,29.25,29.27,173523.0,26.1636,26.1904,26.1636,26.1815,173523.0
2018-07-13 11:15:00,29.27,29.27,29.23,29.24,173646.0,26.1815,26.1815,26.1457,26.1546,173646.0
2018-07-13 11:20:00,29.24,29.26,29.21,29.21,203376.0,26.1546,26.1725,26.1278,26.1278,203376.0
2018-07-13 11:25:00,29.21,29.25,29.21,29.25,144045.0,26.1278,26.1636,26.1278,26.1636,144045.0
2018-07-13 11:30:00,29.24,29.26,29.24,29.26,142710.0,26.1546,26.1725,26.1546,26.1725,142710.0
2018-07-13 11:35:00,29.26,29.29,29.25,29.29,168417.0,26.1725,26.1994,26.1636,26.1994,168417.0
2018-07-13 11:40:00,29.29,29.31,29.27,29.3,411477.0,26.1994,26.2172,26.1815,26.2083,411477.0
2018-07-13 11:45:00,29.3,29.31,29.27,29.29,190554.0,26.2083,26.2172,26.1815,26.1994,190554.0
2018-07-13 11:50:00,29.29,29.32,29.28,29.32,245805.0,26.1994,26.2262,26.1904,26.2262,245805.0
2018-07-13 11:55:00,29.32,29.33,29.31,29.32,247917.0,26.2262,26.2351,26.2172,26.2262,247917.0
2018-07-13 12:00:00,29.33,29.33,29.28,29.28,214860.0,26.2351,26.2351,26.1904,26.1904,214860.0
2018-07-13 12:05:00,29.28,29.29,29.26,29.28,114087.0,26.1904,26.1994,26.1725,26.1904,114087.0
2018-07-13 12:10:00,29.28,29.3,29.27,29.27,112887.0,26.1904,26.2083,26.1815,26.1815,112887.0
2018-07-13 12:15:00,29.27,29.28,29.25,29.27,88710.0,26.1815,26.1904,26.1636,26.1815,88710.0
2018-07-13 12:20:00,29.27,29.29,29.27,29.28,116082.0,26.1815,26.1994,26.1815,26.1904,116082.0
2018-07-13 12:25:00,29.28,29.3,29.28,29.3,106236.0,26.1904,26.2083,26.1904,26.2083,106236.0
2018-07-13 12:30:00,29.3,29.31,29.29,29.3,98052.0,26.2083,26.2172,26.1994,26.2083,98052.0
2018-07-13 12:35:00,29.29,29.32,29.29,29.31,90870.0,26.1994,26.2262,26.1994,26.2172,90870.0
2018-07-13 12:40:00,29.31,29.32,29.3,29.32,170784.0,26.2172,26.2262,26.2083,26.2262,170784.0
2018-07-13 12:45:00,29.32,29.32,29.31,29.32,115179.0,26.2262,26.2262,26.2172,26.2262,115179.0
2018-07-13 12:50:00,29.32,29.33,29.31,29.31,90240.0,26.2262,26.2351,26.2172,26.2172,90240.0
2018-07-13 12:55:00,29.31,29.33,29.31,29.33,140739.0,26.2172,26.2351,26.2172,26.2351,140739.0
2018-07-13 13:00:00,29.32,29.33,29.3,29.31,159858.0,26.2262,26.2351,26.2083,26.2172,159858.0
2018-07-13 13:05:00,29.31,29.31,29.29,29.29,156882.0,26.2172,26.2172,26.1994,26.1994,156882.0
2018-07-13 13:10:00,29.29,29.29,29.27,29.27,91806.0,26.1994,26.1994,26.1815,26.1815,91806.0
2018-07-13 13:15:00,29.27,29.29,29.27,29.28,112542.0,26.1815,26.1994,26.1815,26.1904,112542.0
2018-07-13 13:20:00,29.28,29.28,29.26,29.26,107844.0,26.1904,26.1904,26.1725,26.1725,107844.0
2018-07-13 13:25:00,29.26,29.27,29.26,29.27,74499.0,26.1725,26.1815,26.1725,26.1815,74499.0
2018-07-13 13:30:00,29.26,29.26,29.24,29.24,98898.0,26.1725,26.1725,26.1546,26.1546,98898.0
2018-07-13 13:35:00,29.24,29.24,29.23,29.23,115983.0,26.1546,26.1546,26.1457,26.1457,115983.0
2018-07-13 13:40:00,29.23,29.24,29.22,29.23,120069.0,26.1457,26.1546,26.1367,26.1457,120069.0
2018-07-13 13:45:00,29.23,29.23,29.21,29.22,84192.0,26.1457,26.1457,26.1278,26.1367,84192.0
2018-07-13 13:50:00,29.22,29.24,29.22,29.24,86832.0,26.1367,26.1546,26.1367,26.1546,86832.0
2018-07-13 13:55:00,29.24,29.25,29.24,29.25,154407.0,26.1546,26.1636,26.1546,26.1636,154407.0
2018-07-13 14:00:00,29.25,29.25,29.23,29.24,71193.0,26.1636,26.1636,26.1457,26.1546,71193.0
2018-07-13 14:05:00,29.24,29.25,29.23,29.24,90195.0,26.1546,26.1636,26.1457,26.1546,90195.0
2018-07-13 14:10:00,29.24,29.26,29.24,29.25,64008.0,26.1546,26.1725,26.1546,26.1636,64008.0
2018-07-13 14:15:00,29.26,29.26,29.25,29.25,101418.0,26.1725,26.1725,26.1636,26.1636,101418.0
2018-07-13 14:20:00,29.25,29.26,29.24,29.25,84861.0,26.1636,26.1725,26.1546,26.1636,84861.0
2018-07-13 14:25:00,29.25,29.28,29.25,29.27,105894.0,26.1636,26.1904,26.1636,26.1815,105894.0
2018-07-13 14:30:00,29.27,29.28,29.26,29.28,50988.0,26.1815,26.1904,26.1725,26.1904,50988.0
2018-07-13 14:35:00,29.28,29.28,29.26,29.26,97296.0,26.1904,26.1904,26.1725,26.1725,97296.0
2018-07-13 14:40:00,29.26,29.26,29.24,29.24,121977.0,26.1725,26.1725,26.1546,26.1546,121977.0
2018-07-13 14:45:00,29.24,29.24,29.21,29.22,106734.0,26.1546,26.1546,26.1278,26.1367,106734.0
2018-07-13 14:50:00,29.22,29.26,29.21,29.25,202737.0,26.1367,26.1725,26.1278,26.1636,202737.0
2018-07-13 14:55:00,29.25,29.25,29.24,29.24,89589.0,26.1636,26.1636,26.1546,26.1546,89589.0
2018-07-13 15:00:00,29.24,29.26,29.24,29.26,165276.0,26.1546,26.1725,26.1546,26.1725,165276.0
2018-07-13 15:05:00,29.26,29.26,29.25,29.26,137922.0,26.1725,26.1725,26.1636,26.1725,137922.0
2018-07-13 15:10:00,29.26,29.27,29.26,29.26,105369.0,26.1725,26.1815,26.1725,26.1725,105369.0
2018-07-13 15:15:00,29.26,29.26,29.25,29.25,153765.0,26.1725,26.1725,26.1636,26.1636,153765.0
2018-07-13 15:20:00,29.25,29.25,29.23,29.23,134577.0,26.1636,26.1636,26.1457,26.1457,134577.0
2018-07-13 15:25:00,29.23,29.24,29.23,29.23,114771.0,26.1457,26.1546,26.1457,26.1457,114771.0
2018-07-13 15:30:00,29.23,29.25,29.23,29.25,239907.0,26.1457,26.1636,26.1457,26.1636,239907.0
2018-07-13 15:35:00,29.25,29.25,29.24,29.25,175374.0,26.1636,26.1636,26.1546,26.1636,175374.0
2018-07-13 15:40:00,29.25,29.25,29.24,29.24,275538.0,26.1636,26.1636,26.1546,26.1546,275538.0
2018-07-13 15:45:00,29.24,29.26,29.24,29.25,373383.0,26.1546,26.1725,26.1546,26.1636,373383.0
2018-07-13 15:50:00,29.25,29.26,29.23,29.24,421890.0,26.1636,26.1725,26.1457,26.1546,421890.0
2018-07-13 15:55:00,29.24,29.25,29.22,29.23,1188261.0,26.1546,26.1636,26.1367,26.1457,1188261.0
2018-07-16 09:30:00,29.21,29.23,29.08,29.13,533157.0,26.1278,26.1457,26.0115,26.0562,533157.0
2018-07-16 09:35:00,29.14,29.16,29.13,29.13,129207.0,26.0652,26.0831,26.0562,26.0562,129207.0
2018-07-16 09:40:00,29.13,29.16,29.1,29.12,118002.0,26.0562,26.0831,26.0294,26.0473,118002.0
2018-07-16 09:45:00,29.12,29.12,29.07,29.07,180168.0,26.0473,26.0473,26.0026,26.0026,180168.0
2018-07-16 09:50:00,29.07,29.09,29.01,29.05,232665.0,26.0026,26.0205,25.9489,25.9847,232665.0
2018-07-16 09:55:00,29.05,29.09,29.05,29.06,102249.0,25.9847,26.0205,25.9847,25.9936,102249.0
2018-07-16 10:00:00,29.06,29.07,29.02,29.04,124689.0,25.9936,26.0026,25.9578,25.9757,124689.0
2018-07-16 10:05:00,29.04,29.06,29.0,29.02,138645.0,25.9757,25.9936,25.94,25.9578,138645.0
2018-07-16 10:10:00,29.02,29.04,28.96,29.03,290112.0,25.9578,25.9757,25.9042,25.9668,290112.0
2018-07-16 10:15:00,29.03,29.05,29.02,29.05,154512.0,25.9668,25.9847,25.9578,25.9847,154512.0
2018-07-16 10:20:00,29.04,29.08,29.04,29.08,211305.0,25.9757,26.0115,25.9757,26.0115,211305.0
2018-07-16 10:25:00,29.08,29.1,29.06,29.07,120972.0,26.0115,26.0294,25.9936,26.0026,120972.0
2018-07-16 10:30:00,29.07,29.11,29.05,29.06,130026.0,26.0026,26.0383,25.9847,25.9936,130026.0
2018-07-16 10:35:00,29.06,29.09,29.05,29.07,112368.0,25.9936,26.0205,25.9847,26.0026,112368.0
2018-07-16 10:40:00,29.07,29.08,29.03,29.03,121089.0,26.0026,26.0115,25.9668,25.9668,121089.0
2018-07-16 10:45:00,29.03,29.06,29.03,29.05,124440.0,25.9668,25.9936,25.9668,25.9847,124440.0
2018-07-16 10:50:00,29.04,29.07,29.03,29.05,111102.0,25.9757,26.0026,25.9668,25.9847,111102.0
2018-07-16 10:55:00,29.05,29.07,29.03,29.04,117828.0,25.9847,26.0026,25.9668,25.9757,117828.0
2018-07-16 11:00:00,29.04,29.07,29.04,29.07,94578.0,25.9757,26.0026,25.9757,26.0026,94578.0
2018-07-16 11:05:00,29.06,29.11,29.05,29.09,195384.0,25.9936,26.0383,25.9847,26.0205,195384.0
2018-07-16 11:10:00,29.09,29.1,29.06,29.07,97011.0,26.0205,26.0294,25.9936,26.0026,97011.0
2018-07-16 11:15:00,29.07,29.11,29.07,29.08,122127.0,26.0026,26.0383,26.0026,26.0115,122127.0
2018-07-16 11:20:00,29.08,29.09,29.04,29.05,105840.0,26.0115,26.0205,25.9757,25.9847,105840.0
2018-07-16 11:25:00,29.05,29.08,29.03,29.05,130245.0,25.9847,26.0115,25.9668,25.9847,130245.0
2018-07-16 11:30:00,29.05,29.06,29.01,29.02,68634.0,25.9847,25.9936,25.9489,25.9578,68634.0
2018-07-16 11:35:00,29.02,29.03,28.98,28.99,106674.0,25.9578,25.9668,25.9221,25.931,106674.0
2018-07-16 11:40:00,28.99,29.0,28.97,28.97,177417.0,25.931,25.94,25.9131,25.9131,177417.0
2018-07-16 11:45:00,28.97,29.0,28.94,28.96,134481.0,25.9131,25.94,25.8863,25.9042,134481.0
2018-07-16 11:50:00,28.96,28.98,28.96,28.97,90102.0,25.9042,25.9221,25.9042,25.9131,90102.0
2018-07-16 11:55:00,28.96,28.99,28.96,28.97,132594.0,25.9042,25.931,25.9042,25.9131,132594.0
2018-07-16 12:00:00,28.97,28.98,28.96,28.98,65469.0,25.9131,25.9221,25.9042,25.9221,65469.0
2018-07-16 12:05:00,28.98,28.99,28.97,28.98,90285.0,25.9221,25.931,25.9131,25.9221,90285.0
2018-07-16 12:10:00,28.98,28.99,28.97,28.98,107868.0,25.9221,25.931,25.9131,25.9221,107868.0
2018-07-16 12:15:00,28.98,28.98,28.98,28.98,48471.0,25.9221,25.9221,25.9221,25.9221,48471.0
2018-07-16 12:20:00,28.98,29.0,28.97,29.0,100860.0,25.9221,25.94,25.9131,25.94,100860.0
2018-07-16 12:25:00,29.0,29.02,29.0,29.02,98490.0,25.94,25.9578,25.94,25.9578,98490.0
2018-07-16 12:30:00,29.02,29.03,29.01,29.02,39564.0,25.9578,25.9668,25.9489,25.9578,39564.0
2018-07-16 12:35:00,29.02,29.02,29.0,29.01,75831.0,25.9578,25.9578,25.94,25.9489,75831.0
2018-07-16 12:40:00,29.01,29.02,29.0,29.02,100905.0,25.9489,25.9578,25.94,25.9578,100905.0
2018-07-16 12:45:00,29.02,29.02,29.0,29.01,96078.0,25.9578,25.9578,25.94,25.9489,96078.0
2018-07-16 12:50:00,29.01,29.02,28.99,28.99,66279.0,25.9489,25.9578,25.931,25.931,66279.0
2018-07-16 12:55:00,28.99,29.03,28.99,29.02,74754.0,25.931,25.9668,25.931,25.9578,74754.0
2018-07-16 13:00:00,29.02,29.04,29.01,29.02,102123.0,25.9578,25.9757,25.9489,25.9578,102123.0
2018-07-16 13:05:00,29.02,29.04,29.01,29.03,45873.0,25.9578,25.9757,25.9489,25.9668,45873.0
2018-07-16 13:10:00,29.04,29.04,29.02,29.03,68910.0,25.9757,25.9757,25.9578,25.9668,68910.0
2018-07-16 13:15:00,29.03,29.04,29.02,29.03,80979.0,25.9668,25.9757,25.9578,25.9668,80979.0
2018-07-16 13:20:00,29.03,29.04,29.02,29.04,64437.0,25.9668,25.9757,25.9578,25.9757,64437.0
2018-07-16 13:25:00,29.03,29.04,29.02,29.02,91929.0,25.9668,25.9757,25.9578,25.9578,91929.0
2018-07-16 13:30:00,29.02,29.05,29.02,29.04,59967.0,25.9578,25.9847,25.9578,25.9757,59967.0
2018-07-16 13:35:00,29.04,29.09,29.04,29.09,103785.0,25.9757,26.0205,25.9757,26.0205,103785.0
2018-07-16 13:40:00,29.09,29.1,29.08,29.08,105363.0,26.0205,26.0294,26.0115,26.0115,105363.0
2018-07-16 13:45:00,29.08,29.09,29.07,29.08,106155.0,26.0115,26.0205,26.0026,26.0115,106155.0
2018-07-16 13:50:00,29.09,29.11,29.08,29.1,91272.0,26.0205,26.0383,26.0115,26.0294,91272.0
2018-07-16 13:55:00,29.1,29.1,29.08,29.09,68454.0,26.0294,26.0294,26.0115,26.0205,68454.0
2018-07-16 14:00:00,29.09,29.11,29.09,29.1,79722.0,26.0205,26.0383,26.0205,26.0294,79722.0
2018-07-16 14:05:00,29.1,29.11,29.09,29.11,71667.0,26.0294,26.0383,26.0205,26.0383,71667.0
2018-07-16 14:10:00,29.1,29.12,29.1,29.12,73545.0,26.0294,26.0473,26.0294,26.0473,73545.0
2018-07-16 14:15:00,29.12,29.14,29.11,29.12,73011.0,26.0473,26.0652,26.0383,26.0473,73011.0
2018-07-16 14:20:00,29.12,29.14,29.12,29.13,63930.0,26.0473,26.0652,26.0473,26.0562,63930.0
2018-07-16 14:25:00,29.13,29.15,29.13,29.14,79407.0,26.0562,26.0741,26.0562,26.0652,79407.0
2018-07-16 14:30:00,29.14,29.15,29.12,29.13,198840.0,26.0652,26.0741,26.0473,26.0562,198840.0
2018-07-16 14:35:00,29.14,29.14,29.13,29.14,50280.0,26.0652,26.0652,26.0562,26.0652,50280.0
2018-07-16 14:40:00,29.14,29.15,29.12,29.12,84108.0,26.0652,26.0741,26.0473,26.0473,84108.0
2018-07-16 14:45:00,29.13,29.13,29.11,29.12,55755.0,26.0562,26.0562,26.0383,26.0473,55755.0
2018-07-16 14:50:00,29.12,29.14,29.12,29.14,115191.0,26.0473,26.0652,26.0473,26.0652,115191.0
2018-07-16 14:55:00,29.14,29.14,29.13,29.14,64167.0,26.0652,26.0652,26.0562,26.0652,64167.0
2018-07-16 15:00:00,29.14,29.15,29.13,29.13,174504.0,26.0652,26.0741,26.0562,26.0562,174504.0
2018-07-16 15:05:00,29.13,29.14,29.13,29.14,39435.0,26.0562,26.0652,26.0562,26.0652,39435.0
2018-07-16 15:10:00,29.14,29.16,29.14,29.16,103497.0,26.0652,26.0831,26.0652,26.0831,103497.0
2018-07-16 15:15:00,29.16,29.18,29.15,29.18,159858.0,26.0831,26.101,26.0741,26.101,159858.0
2018-07-16 15:20:00,29.18,29.19,29.17,29.17,197607.0,26.101,26.1099,26.092,26.092,197607.0
2018-07-16 15:25:00,29.17,29.18,29.14,29.15,66198.0,26.092,26.101,26.0652,26.0741,66198.0
2018-07-16 15:30:00,29.16,29.17,29.15,29.15,79251.0,26.0831,26.092,26.0741,26.0741,79251.0
2018-07-16 15:35:00,29.15,29.18,29.14,29.18,165804.0,26.0741,26.101,26.0652,26.101,165804.0
2018-07-16 15:40:00,29.18,29.2,29.17,29.19,218601.0,26.101,26.1189,26.092,26.1099,218601.0
2018-07-16 15:45:00,29.19,29.21,29.17,29.21,221841.0,26.1099,26.1278,26.092,26.1278,221841.0
2018-07-16 15:50:00,29.21,29.21,29.18,29.2,328254.0,26.1278,26.1278,26.101,26.1189,328254.0
2018-07-16 15:55:00,29.2,29.24,29.2,29.21,832476.0,26.1189,26.1546,26.1189,26.1278,832476.0
2018-07-17 09:30:00,29.13,29.4,29.13,29.36,625743.0,26.0562,26.2977,26.0562,26.262,625743.0
2018-07-17 09:35:00,29.35,29.43,29.33,29.36,336762.0,26.253,26.3246,26.2351,26.262,336762.0
2018-07-17 09:40:00,29.36,29.41,29.33,29.39,288126.0,26.262,26.3067,26.2351,26.2888,288126.0
2018-07-17 09:45:00,29.39,29.57,29.38,29.52,505788.0,26.2888,26.4498,26.2799,26.4051,505788.0
2018-07-17 09:50:00,29.52,29.54,29.45,29.47,262491.0,26.4051,26.423,26.3425,26.3604,262491.0
2018-07-17 09:55:00,29.47,29.51,29.43,29.44,160419.0,26.3604,26.3961,26.3246,26.3335,160419.0
2018-07-17 10:00:00,29.44,29.51,29.44,29.45,262020.0,26.3335,26.3961,26.3335,26.3425,262020.0
2018-07-17 10:05:00,29.45,29.48,29.44,29.44,155496.0,26.3425,26.3693,26.3335,26.3335,155496.0
2018-07-17 10:10:00,29.44,29.44,29.41,29.43,160644.0,26.3335,26.3335,26.3067,26.3246,160644.0
2018-07-17 10:15:00,29.43,29.47,29.41,29.46,139905.0,26.3246,26.3604,26.3067,26.3514,139905.0
2018-07-17 10:20:00,29.46,29.46,29.42,29.43,123768.0,26.3514,26.3514,26.3156,26.3246,123768.0
2018-07-17 10:25:00,29.43,29.45,29.42,29.42,117537.0,26.3246,26.3425,26.3156,26.3156,117537.0
2018-07-17 10:30:00,29.42,29.44,29.4,29.4,158151.0,26.3156,26.3335,26.2977,26.2977,158151.0
2018-07-17 10:35:00,29.4,29.43,29.4,29.41,231825.0,26.2977,26.3246,26.2977,26.3067,231825.0
2018-07-17 10:40:00,29.41,29.42,29.35,29.35,205899.0,26.3067,26.3156,26.253,26.253,205899.0
2018-07-17 10:45:00,29.34,29.35,29.31,29.33,142428.0,26.2441,26.253,26.2172,26.2351,142428.0
2018-07-17 10:50:00,29.33,29.38,29.32,29.36,166248.0,26.2351,26.2799,26.2262,26.262,166248.0
2018-07-17 10:55:00,29.36,29.42,29.36,29.41,154044.0,26.262,26.3156,26.262,26.3067,154044.0
2018-07-17 11:00:00,29.41,29.42,29.39,29.4,119823.0,26.3067,26.3156,26.2888,26.2977,119823.0
2018-07-17 11:05:00,29.4,29.41,29.39,29.4,100602.0,26.2977,26.3067,26.2888,26.2977,100602.0
2018-07-17 11:10:00,29.4,29.41,29.4,29.41,95517.0,26.2977,26.3067,26.2977,26.3067,95517.0
2018-07-17 11:15:00,29.4,29.43,29.39,29.42,127974.0,26.2977,26.3246,26.2888,26.3156,127974.0
2018-07-17 11:20:00,29.42,29.44,29.42,29.42,110115.0,26.3156,26.3335,26.3156,26.3156,110115.0
2018-07-17 11:25:00,29.42,29.43,29.39,29.43,107754.0,26.3156,26.3246,26.2888,26.3246,107754.0
2018-07-17 11:30:00,29.43,29.47,29.43,29.46,123597.0,26.3246,26.3604,26.3246,26.3514,123597.0
2018-07-17 11:35:00,29.47,29.47,29.42,29.42,99093.0,26.3604,26.3604,26.3156,26.3156,99093.0
2018-07-17 11:40:00,29.42,29.46,29.42,29.45,109578.0,26.3156,26.3514,26.3156,26.3425,109578.0
2018-07-17 11:45:00,29.45,29.47,29.45,29.46,126549.0,26.3425,26.3604,26.3425,26.3514,126549.0
2018-07-17 11:50:00,29.47,29.48,29.45,29.47,82266.0,26.3604,26.3693,26.3425,26.3604,82266.0
2018-07-17 11:55:00,29.47,29.49,29.47,29.48,122022.0,26.3604,26.3782,26.3604,26.3693,122022.0
2018-07-17 12:00:00,29.48,29.48,29.44,29.45,233628.0,26.3693,26.3693,26.3335,26.3425,233628.0
2018-07-17 12:05:00,29.45,29.46,29.44,29.46,128256.0,26.3425,26.3514,26.3335,26.3514,128256.0
2018-07-17 12:10:00,29.46,29.46,29.43,29.46,190965.0,26.3514,26.3514,26.3246,26.3514,190965.0
2018-07-17 12:15:00,29.46,29.48,29.45,29.48,157878.0,26.3514,26.3693,26.3425,26.3693,157878.0
2018-07-17 12:20:00,29.48,29.51,29.48,29.48,246792.0,26.3693,26.3961,26.3693,26.3693,246792.0
2018-07-17 12:25:00,29.49,29.52,29.48,29.51,112176.0,26.3782,26.4051,26.3693,26.3961,112176.0
2018-07-17 12:30:00,29.5,29.5,29.44,29.44,258450.0,26.3872,26.3872,26.3335,26.3335,258450.0
2018-07-17 12:35:00,29.44,29.45,29.41,29.43,143157.0,26.3335,26.3425,26.3067,26.3246,143157.0
2018-07-17 12:40:00,29.43,29.44,29.43,29.44,117552.0,26.3246,26.3335,26.3246,26.3335,117552.0
2018-07-17 12:45:00,29.44,29.46,29.44,29.45,107826.0,26.3335,26.3514,26.3335,26.3425,107826.0
2018-07-17 12:50:00,29.46,29.47,29.45,29.46,135507.0,26.3514,26.3604,26.3425,26.3514,135507.0
2018-07-17 12:55:00,29.46,29.46,29.44,29.44,95979.0,26.3514,26.3514,26.3335,26.3335,95979.0
2018-07-17 13:00:00,29.44,29.44,29.43,29.43,114798.0,26.3335,26.3335,26.3246,26.3246,114798.0
2018-07-17 13:05:00,29.43,29.44,29.42,29.42,157167.0,26.3246,26.3335,26.3156,26.3156,157167.0
2018-07-17 13:10:00,29.42,29.44,29.42,29.44,53934.0,26.3156,26.3335,26.3156,26.3335,53934.0
2018-07-17 13:15:00,29.44,29.46,29.43,29.45,137157.0,26.3335,26.3514,26.3246,26.3425,137157.0
2018-07-17 13:20:00,29.45,29.45,29.43,29.43,98301.0,26.3425,26.3425,26.3246,26.3246,98301.0
2018-07-17 13:25:00,29.43,29.45,29.43,29.45,71217.0,26.3246,26.3425,26.3246,26.3425,71217.0
2018-07-17 13:30:00,29.45,29.49,29.45,29.45,237924.0,26.3425,26.3782,26.3425,26.3425,237924.0
2018-07-17 13:35:00,29.45,29.47,29.44,29.45,196923.0,26.3425,26.3604,26.3335,26.3425,196923.0
2018-07-17 13:40:00,29.45,29.47,29.42,29.46,194268.0,26.3425,26.3604,26.3156,26.3514,194268.0
2018-07-17 13:45:00,29.46,29.5,29.46,29.49,150021.0,26.3514,26.3872,26.3514,26.3782,150021.0
2018-07-17 13:50:00,29.49,29.51,29.48,29.51,154806.0,26.3782,26.3961,26.3693,26.3961,154806.0
2018-07-17 13:55:00,29.51,29.51,29.49,29.51,188472.0,26.3961,26.3961,26.3782,26.3961,188472.0
2018-07-17 14:00:00,29.51,29.51,29.46,29.47,134520.0,26.3961,26.3961,26.3514,26.3604,134520.0
2018-07-17 14:05:00,29.47,29.48,29.46,29.46,68997.0,26.3604,26.3693,26.3514,26.3514,68997.0
2018-07-17 14:10:00,29.46,29.47,29.44,29.45,132846.0,26.3514,26.3604,26.3335,26.3425,132846.0
2018-07-17 14:15:00,29.45,29.45,29.44,29.44,97254.0,26.3425,26.3425,26.3335,26.3335,97254.0
2018-07-17 14:20:00,29.44,29.45,29.44,29.44,85170.0,26.3335,26.3425,26.3335,26.3335,85170.0
2018-07-17 14:25:00,29.44,29.45,29.43,29.43,146028.0,26.3335,26.3425,26.3246,26.3246,146028.0
2018-07-17 14:30:00,29.44,29.44,29.43,29.44,102108.0,26.3335,26.3335,26.3246,26.3335,102108.0
2018-07-17 14:35:00,29.44,29.44,29.42,29.42,110340.0,26.3335,26.3335,26.3156,26.3156,110340.0
2018-07-17 14:40:00,29.42,29.44,29.42,29.43,121260.0,26.3156,26.3335,26.3156,26.3246,121260.0
2018-07-17 14:45:00,29.43,29.44,29.42,29.43,120738.0,26.3246,26.3335,26.3156,26.3246,120738.0
2018-07-17 14:50:00,29.43,29.43,29.41,29.43,100299.0,26.3246,26.3246,26.3067,26.3246,100299.0
2018-07-17 14:55:00,29.42,29.43,29.42,29.43,85446.0,26.3156,26.3246,26.3156,26.3246,85446.0
2018-07-17 15:00:00,29.43,29.44,29.43,29.44,151575.0,26.3246,26.3335,26.3246,26.3335,151575.0
2018-07-17 15:05:00,29.44,29.45,29.43,29.44,173442.0,26.3335,26.3425,26.3246,26.3335,173442.0
2018-07-17 15:10:00,29.44,29.46,29.44,29.46,165285.0,26.3335,26.3514,26.3335,26.3514,165285.0
2018-07-17 15:15:00,29.46,29.47,29.45,29.46,124368.0,26.3514,26.3604,26.3425,26.3514,124368.0
2018-07-17 15:20:00,29.46,29.48,29.45,29.47,566010.0,26.3514,26.3693,26.3425,26.3604,566010.0
2018-07-17 15:25:00,29.47,29.47,29.44,29.45,169161.0,26.3604,26.3604,26.3335,26.3425,169161.0
2018-07-17 15:30:00,29.45,29.45,29.43,29.44,167349.0,26.3425,26.3425,26.3246,26.3335,167349.0
2018-07-17 15:35:00,29.44,29.45,29.42,29.43,174963.0,26.3335,26.3425,26.3156,26.3246,174963.0
2018-07-17 15:40:00,29.43,29.45,29.42,29.45,253704.0,26.3246,26.3425,26.3156,26.3425,253704.0
2018-07-17 15:45:00,29.45,29.45,29.43,29.45,298245.0,26.3425,26.3425,26.3246,26.3425,298245.0
2018-07-17 15:50:00,29.45,29.45,29.4,29.41,289344.0,26.3425,26.3425,26.2977,26.3067,289344.0
2018-07-17 15:55:00,29.41,29.43,29.39,29.4,860640.0,26.3067,26.3246,26.2888,26.2977,860640.0
2018-07-18 09:30:00,29.44,29.66,29.43,29.64,919689.0,26.3335,26.5303,26.3246,26.5124,919689.0
2018-07-18 09:35:00,29.64,29.73,29.51,29.53,655659.0,26.5124,26.5929,26.3961,26.414,655659.0
2018-07-18 09:40:00,29.53,29.56,29.5,29.5,306420.0,26.414,26.4409,26.3872,26.3872,306420.0
2018-07-18 09:45:00,29.5,29.67,29.5,29.63,459087.0,26.3872,26.5393,26.3872,26.5035,459087.0
2018-07-18 09:50:00,29.61,29.64,29.57,29.6,169506.0,26.4856,26.5124,26.4498,26.4766,169506.0
2018-07-18 09:55:00,29.61,29.65,29.59,29.64,269640.0,26.4856,26.5214,26.4677,26.5124,269640.0
2018-07-18 10:00:00,29.64,29.65,29.56,29.59,258960.0,26.5124,26.5214,26.4409,26.4677,258960.0
2018-07-18 10:05:00,29.58,29.59,29.55,29.56,164448.0,26.4588,26.4677,26.4319,26.4409,164448.0
2018-07-18 10:10:00,29.57,29.61,29.55,29.61,165690.0,26.4498,26.4856,26.4319,26.4856,165690.0
2018-07-18 10:15:00,29.6,29.64,29.6,29.64,211212.0,26.4766,26.5124,26.4766,26.5124,211212.0
2018-07-18 10:20:00,29.63,29.64,29.58,29.62,252951.0,26.5035,26.5124,26.4588,26.4945,252951.0
2018-07-18 10:25:00,29.62,29.62,29.58,29.59,136905.0,26.4945,26.4945,26.4588,26.4677,136905.0
2018-07-18 10:30:00,29.59,29.61,29.58,29.59,192813.0,26.4677,26.4856,26.4588,26.4677,192813.0
2018-07-18 10:35:00,29.59,29.6,29.57,29.58,125907.0,26.4677,26.4766,26.4498,26.4588,125907.0
2018-07-18 10:40:00,29.59,29.59,29.55,29.56,127647.0,26.4677,26.4677,26.4319,26.4409,127647.0
2018-07-18 10:45:00,29.56,29.56,29.51,29.52,168312.0,26.4409,26.4409,26.3961,26.4051,168312.0
2018-07-18 10:50:00,29.52,29.53,29.48,29.48,160920.0,26.4051,26.414,26.3693,26.3693,160920.0
2018-07-18 10:55:00,29.48,29.5,29.47,29.48,122916.0,26.3693,26.3872,26.3604,26.3693,122916.0
2018-07-18 11:00:00,29.48,29.52,29.48,29.51,97368.0,26.3693,26.4051,26.3693,26.3961,97368.0
2018-07-18 11:05:00,29.51,29.52,29.49,29.5,110115.0,26.3961,26.4051,26.3782,26.3872,110115.0
2018-07-18 11:10:00,29.5,29.5,29.48,29.49,96774.0,26.3872,26.3872,26.3693,26.3782,96774.0
2018-07-18 11:15:00,29.5,29.5,29.46,29.46,142377.0,26.3872,26.3872,26.3514,26.3514,142377.0
2018-07-18 11:20:00,29.46,29.49,29.46,29.47,97950.0,26.3514,26.3782,26.3514,26.3604,97950.0
2018-07-18 11:25:00,29.47,29.49,29.46,29.46,92730.0,26.3604,26.3782,26.3514,26.3514,92730.0
2018-07-18 11:30:00,29.46,29.48,29.45,29.46,114489.0,26.3514,26.3693,26.3425,26.3514,114489.0
2018-07-18 11:35:00,29.46,29.46,29.42,29.43,126405.0,26.3514,26.3514,26.3156,26.3246,126405.0
2018-07-18 11:40:00,29.42,29.44,29.41,29.43,156735.0,26.3156,26.3335,26.3067,26.3246,156735.0
2018-07-18 11:45:00,29.43,29.47,29.43,29.47,197190.0,26.3246,26.3604,26.3246,26.3604,197190.0
2018-07-18 11:50:00,29.46,29.48,29.46,29.46,101178.0,26.3514,26.3693,26.3514,26.3514,101178.0
2018-07-18 11:55:00,29.46,29.48,29.46,29.47,177081.0,26.3514,26.3693,26.3514,26.3604,177081.0
2018-07-18 12:00:00,29.47,29.51,29.47,29.51,100314.0,26.3604,26.3961,26.3604,26.3961,100314.0
2018-07-18 12:05:00,29.51,29.52,29.5,29.51,104520.0,26.3961,26.4051,26.3872,26.3961,104520.0
2018-07-18 12:10:00,29.51,29.51,29.48,29.48,71751.0,26.3961,26.3961,26.3693,26.3693,71751.0
2018-07-18 12:15:00,29.48,29.49,29.47,29.47,100686.0,26.3693,26.3782,26.3604,26.3604,100686.0
2018-07-18 12:20:00,29.47,29.47,29.45,29.46,109179.0,26.3604,26.3604,26.3425,26.3514,109179.0
2018-07-18 12:25:00,29.46,29.47,29.44,29.45,93246.0,26.3514,26.3604,26.3335,26.3425,93246.0
2018-07-18 12:30:00,29.44,29.45,29.43,29.43,83802.0,26.3335,26.3425,26.3246,26.3246,83802.0
2018-07-18 12:35:00,29.43,29.44,29.42,29.42,100821.0,26.3246,26.3335,26.3156,26.3156,100821.0
2018-07-18 12:40:00,29.43,29.44,29.42,29.44,108141.0,26.3246,26.3335,26.3156,26.3335,108141.0
2018-07-18 12:45:00,29.44,29.48,29.44,29.45,345855.0,26.3335,26.3693,26.3335,26.3425,345855.0
2018-07-18 12:50:00,29.45,29.47,29.42,29.43,163440.0,26.3425,26.3604,26.3156,26.3246,163440.0
2018-07-18 12:55:00,29.43,29.43,29.4,29.41,112971.0,26.3246,26.3246,26.2977,26.3067,112971.0
2018-07-18 13:00:00,29.41,29.42,29.4,29.4,56031.0,26.3067,26.3156,26.2977,26.2977,56031.0
2018-07-18 13:05:00,29.4,29.41,29.39,29.41,86175.0,26.2977,26.3067,26.2888,26.3067,86175.0
2018-07-18 13:10:00,29.4,29.41,29.37,29.38,135000.0,26.2977,26.3067,26.2709,26.2799,135000.0
2018-07-18 13:15:00,29.38,29.41,29.38,29.4,56355.0,26.2799,26.3067,26.2799,26.2977,56355.0
2018-07-18 13:20:00,29.4,29.4,29.39,29.4,65589.0,26.2977,26.2977,26.2888,26.2977,65589.0
2018-07-18 13:25:00,29.4,29.4,29.38,29.4,46053.0,26.2977,26.2977,26.2799,26.2977,46053.0
2018-07-18 13:30:00,29.4,29.4,29.38,29.38,58662.0,26.2977,26.2977,26.2799,26.2799,58662.0
2018-07-18 13:35:00,29.38,29.4,29.38,29.4,61437.0,26.2799,26.2977,26.2799,26.2977,61437.0
2018-07-18 13:40:00,29.4,29.4,29.38,29.4,48312.0,26.2977,26.2977,26.2799,26.2977,48312.0
2018-07-18 13:45:00,29.39,29.4,29.39,29.39,53589.0,26.2888,26.2977,26.2888,26.2888,53589.0
2018-07-18 13:50:00,29.39,29.4,29.38,29.38,60678.0,26.2888,26.2977,26.2799,26.2799,60678.0
2018-07-18 13:55:00,29.38,29.4,29.37,29.38,89868.0,26.2799,26.2977,26.2709,26.2799,89868.0
2018-07-18 14:00:00,29.38,29.39,29.38,29.39,61221.0,26.2799,26.2888,26.2799,26.2888,61221.0
2018-07-18 14:05:00,29.38,29.39,29.37,29.37,70134.0,26.2799,26.2888,26.2709,26.2709,70134.0
2018-07-18 14:10:00,29.38,29.38,29.37,29.37,75270.0,26.2799,26.2799,26.2709,26.2709,75270.0
2018-07-18 14:15:00,29.37,29.39,29.37,29.38,62475.0,26.2709,26.2888,26.2709,26.2799,62475.0
2018-07-18 14:20:00,29.38,29.38,29.37,29.38,110271.0,26.2799,26.2799,26.2709,26.2799,110271.0
2018-07-18 14:25:00,29.38,29.38,29.37,29.37,68928.0,26.2799,26.2799,26.2709,26.2709,68928.0
2018-07-18 14:30:00,29.37,29.39,29.37,29.37,89649.0,26.2709,26.2888,26.2709,26.2709,89649.0
2018-07-18 14:35:00,29.37,29.38,29.37,29.37,50043.0,26.2709,26.2799,26.2709,26.2709,50043.0
2018-07-18 14:40:00,29.38,29.38,29.37,29.37,99492.0,26.2799,26.2799,26.2709,26.2709,99492.0
2018-07-18 14:45:00,29.37,29.38,29.37,29.38,82791.0,26.2709,26.2799,26.2709,26.2799,82791.0
2018-07-18 14:50:00,29.38,29.38,29.35,29.36,122130.0,26.2799,26.2799,26.253,26.262,122130.0
2018-07-18 14:55:00,29.36,29.36,29.32,29.33,144813.0,26.262,26.262,26.2262,26.2351,144813.0
2018-07-18 15:00:00,29.33,29.34,29.31,29.33,118077.0,26.2351,26.2441,26.2172,26.2351,118077.0
2018-07-18 15:05:00,29.32,29.34,29.32,29.33,64347.0,26.2262,26.2441,26.2262,26.2351,64347.0
2018-07-18 15:10:00,29.33,29.34,29.33,29.33,95280.0,26.2351,26.2441,26.2351,26.2351,95280.0
2018-07-18 15:15:00,29.33,29.34,29.32,29.33,128199.0,26.2351,26.2441,26.2262,26.2351,128199.0
2018-07-18 15:20:00,29.34,29.36,29.34,29.35,106686.0,26.2441,26.262,26.2441,26.253,106686.0
2018-07-18 15:25:00,29.35,29.36,29.35,29.35,101358.0,26.253,26.262,26.253,26.253,101358.0
2018-07-18 15:30:00,29.35,29.37,29.33,29.34,157479.0,26.253,26.2709,26.2351,26.2441,157479.0
2018-07-18 15:35:00,29.34,29.36,29.33,29.35,171747.0,26.2441,26.262,26.2351,26.253,171747.0
2018-07-18 15:40:00,29.35,29.38,29.35,29.38,230961.0,26.253,26.2799,26.253,26.2799,230961.0
2018-07-18 15:45:00,29.38,29.38,29.35,29.37,243213.0,26.2799,26.2799,26.253,26.2709,243213.0
2018-07-18 15:50:00,29.37,29.37,29.35,29.36,231483.0,26.2709,26.2709,26.253,26.262,231483.0
2018-07-18 15:55:00,29.36,29.37,29.35,29.36,485688.0,26.262,26.2709,26.253,26.262,485688.0
2018-07-19 09:30:00,29.29,29.3,29.14,29.18,512091.0,26.1994,26.2083,26.0652,26.101,512091.0
2018-07-19 09:35:00,29.18,29.27,29.18,29.25,134937.0,26.101,26.1815,26.101,26.1636,134937.0
2018-07-19 09:40:00,29.24,29.34,29.24,29.33,144216.0,26.1546,26.2441,26.1546,26.2351,144216.0
2018-07-19 09:45:00,29.34,29.34,29.27,29.29,176334.0,26.2441,26.2441,26.1815,26.1994,176334.0
2018-07-19 09:50:00,29.29,29.31,29.28,29.31,107436.0,26.1994,26.2172,26.1904,26.2172,107436.0
2018-07-19 09:55:00,29.31,29.35,29.28,29.35,145761.0,26.2172,26.253,26.1904,26.253,145761.0
2018-07-19 10:00:00,29.34,29.39,29.34,29.39,127497.0,26.2441,26.2888,26.2441,26.2888,127497.0
2018-07-19 10:05:00,29.39,29.44,29.38,29.41,183927.0,26.2888,26.3335,26.2799,26.3067,183927.0
2018-07-19 10:10:00,29.41,29.42,29.37,29.4,114279.0,26.3067,26.3156,26.2709,26.2977,114279.0
2018-07-19 10:15:00,29.4,29.42,29.39,29.42,108138.0,26.2977,26.3156,26.2888,26.3156,108138.0
2018-07-19 10:20:00,29.41,29.42,29.38,29.39,88788.0,26.3067,26.3156,26.2799,26.2888,88788.0
2018-07-19 10:25:00,29.38,29.39,29.36,29.36,79794.0,26.2799,26.2888,26.262,26.262,79794.0
2018-07-19 10:30:00,29.36,29.38,29.35,29.38,122727.0,26.262,26.2799,26.253,26.2799,122727.0
2018-07-19 10:35:00,29.37,29.39,29.36,29.38,97968.0,26.2709,26.2888,26.262,26.2799,97968.0
2018-07-19 10:40:00,29.38,29.39,29.33,29.34,133968.0,26.2799,26.2888,26.2351,26.2441,133968.0
2018-07-19 10:45:00,29.34,29.39,29.33,29.38,112170.0,26.2441,26.2888,26.2351,26.2799,112170.0
2018-07-19 10:50:00,29.39,29.39,29.36,29.37,69909.0,26.2888,26.2888,26.262,26.2709,69909.0
2018-07-19 10:55:00,29.37,29.38,29.35,29.37,173940.0,26.2709,26.2799,26.253,26.2709,173940.0
2018-07-19 11:00:00,29.37,29.39,29.36,29.36,81351.0,26.2709,26.2888,26.262,26.262,81351.0
2018-07-19 11:05:00,29.37,29.4,29.36,29.4,103281.0,26.2709,26.2977,26.262,26.2977,103281.0
2018-07-19 11:10:00,29.39,29.39,29.38,29.39,82377.0,26.2888,26.2888,26.2799,26.2888,82377.0
2018-07-19 11:15:00,29.39,29.39,29.37,29.37,153867.0,26.2888,26.2888,26.2709,26.2709,153867.0
2018-07-19 11:20:00,29.38,29.39,29.37,29.38,68250.0,26.2799,26.2888,26.2709,26.2799,68250.0
2018-07-19 11:25:00,29.37,29.38,29.36,29.36,63495.0,26.2709,26.2799,26.262,26.262,63495.0
2018-07-19 11:30:00,29.36,29.38,29.35,29.35,62979.0,26.262,26.2799,26.253,26.253,62979.0
2018-07-19 11:35:00,29.35,29.37,29.35,29.36,88704.0,26.253,26.2709,26.253,26.262,88704.0
2018-07-19 11:40:00,29.36,29.38,29.35,29.36,61563.0,26.262,26.2799,26.253,26.262,61563.0
2018-07-19 11:45:00,29.36,29.39,29.36,29.38,97212.0,26.262,26.2888,26.262,26.2799,97212.0
2018-07-19 11:50:00,29.38,29.39,29.37,29.37,72411.0,26.2799,26.2888,26.2709,26.2709,72411.0
2018-07-19 11:55:00,29.38,29.38,29.37,29.38,81375.0,26.2799,26.2799,26.2709,26.2799,81375.0
2018-07-19 12:00:00,29.38,29.38,29.35,29.36,154977.0,26.2799,26.2799,26.253,26.262,154977.0
2018-07-19 12:05:00,29.37,29.38,29.36,29.38,158499.0,26.2709,26.2799,26.262,26.2799,158499.0
2018-07-19 12:10:00,29.38,29.38,29.37,29.37,106623.0,26.2799,26.2799,26.2709,26.2709,106623.0
2018-07-19 12:15:00,29.38,29.41,29.37,29.4,154173.0,26.2799,26.3067,26.2709,26.2977,154173.0
2018-07-19 12:20:00,29.4,29.41,29.39,29.39,140610.0,26.2977,26.3067,26.2888,26.2888,140610.0
2018-07-19 12:25:00,29.4,29.42,29.4,29.42,56673.0,26.2977,26.3156,26.2977,26.3156,56673.0
2018-07-19 12:30:00,29.42,29.43,29.42,29.42,79560.0,26.3156,26.3246,26.3156,26.3156,79560.0
2018-07-19 12:35:00,29.43,29.45,29.42,29.44,153141.0,26.3246,26.3425,26.3156,26.3335,153141.0
2018-07-19 12:40:00,29.44,29.47,29.44,29.45,184053.0,26.3335,26.3604,26.3335,26.3425,184053.0
2018-07-19 12:45:00,29.45,29.45,29.43,29.44,94824.0,26.3425,26.3425,26.3246,26.3335,94824.0
2018-07-19 12:50:00,29.44,29.46,29.43,29.45,65844.0,26.3335,26.3514,26.3246,26.3425,65844.0
2018-07-19 12:55:00,29.45,29.45,29.44,29.45,49818.0,26.3425,26.3425,26.3335,26.3425,49818.0
2018-07-19 13:00:00,29.45,29.49,29.42,29.43,215685.0,26.3425,26.3782,26.3156,26.3246,215685.0
2018-07-19 13:05:00,29.43,29.45,29.42,29.43,86463.0,26.3246,26.3425,26.3156,26.3246,86463.0
2018-07-19 13:10:00,29.43,29.43,29.41,29.41,56781.0,26.3246,26.3246,26.3067,26.3067,56781.0
2018-07-19 13:15:00,29.41,29.43,29.41,29.42,57204.0,26.3067,26.3246,26.3067,26.3156,57204.0
2018-07-19 13:20:00,29.42,29.44,29.42,29.44,59901.0,26.3156,26.3335,26.3156,26.3335,59901.0
2018-07-19 13:25:00,29.44,29.46,29.44,29.45,51954.0,26.3335,26.3514,26.3335,26.3425,51954.0
2018-07-19 13:30:00,29.45,29.45,29.41,29.41,56163.0,26.3425,26.3425,26.3067,26.3067,56163.0
2018-07-19 13:35:00,29.41,29.44,29.41,29.42,71550.0,26.3067,26.3335,26.3067,26.3156,71550.0
2018-07-19 13:40:00,29.42,29.42,29.41,29.41,47910.0,26.3156,26.3156,26.3067,26.3067,47910.0
2018-07-19 13:45:00,29.41,29.41,29.38,29.38,126012.0,26.3067,26.3067,26.2799,26.2799,126012.0
2018-07-19 13:50:00,29.38,29.4,29.37,29.4,68565.0,26.2799,26.2977,26.2709,26.2977,68565.0
2018-07-19 13:55:00,29.4,29.4,29.38,29.38,42240.0,26.2977,26.2977,26.2799,26.2799,42240.0
2018-07-19 14:00:00,29.39,29.39,29.38,29.38,59688.0,26.2888,26.2888,26.2799,26.2799,59688.0
2018-07-19 14:05:00,29.38,29.39,29.38,29.39,54714.0,26.2799,26.2888,26.2799,26.2888,54714.0
2018-07-19 14:10:00,29.39,29.39,29.37,29.37,99963.0,26.2888,26.2888,26.2709,26.2709,99963.0
2018-07-19 14:15:00,29.37,29.38,29.37,29.37,75117.0,26.2709,26.2799,26.2709,26.2709,75117.0
2018-07-19 14:20:00,29.37,29.38,29.35,29.36,85008.0,26.2709,26.2799,26.253,26.262,85008.0
2018-07-19 14:25:00,29.36,29.37,29.34,29.35,81345.0,26.262,26.2709,26.2441,26.253,81345.0
2018-07-19 14:30:00,29.35,29.35,29.34,29.34,115659.0,26.253,26.253,26.2441,26.2441,115659.0
2018-07-19 14:35:00,29.34,29.34,29.33,29.33,98979.0,26.2441,26.2441,26.2351,26.2351,98979.0
2018-07-19 14:40:00,29.33,29.34,29.32,29.32,89331.0,26.2351,26.2441,26.2262,26.2262,89331.0
2018-07-19 14:45:00,29.33,29.33,29.31,29.32,79605.0,26.2351,26.2351,26.2172,26.2262,79605.0
2018-07-19 14:50:00,29.32,29.32,29.3,29.31,77226.0,26.2262,26.2262,26.2083,26.2172,77226.0
2018-07-19 14:55:00,29.31,29.32,29.3,29.32,65739.0,26.2172,26.2262,26.2083,26.2262,65739.0
2018-07-19 15:00:00,29.31,29.32,29.29,29.3,126015.0,26.2172,26.2262,26.1994,26.2083,126015.0
2018-07-19 15:05:00,29.3,29.3,29.28,29.3,240840.0,26.2083,26.2083,26.1904,26.2083,240840.0
2018-07-19 15:10:00,29.3,29.3,29.26,29.27,234411.0,26.2083,26.2083,26.1725,26.1815,234411.0
2018-07-19 15:15:00,29.27,29.29,29.26,29.28,102519.0,26.1815,26.1994,26.1725,26.1904,102519.0
2018-07-19 15:20:00,29.28,29.3,29.28,29.29,96927.0,26.1904,26.2083,26.1904,26.1994,96927.0
2018-07-19 15:25:00,29.29,29.29,29.27,29.27,110433.0,26.1994,26.1994,26.1815,26.1815,110433.0
2018-07-19 15:30:00,29.27,29.27,29.25,29.26,147336.0,26.1815,26.1815,26.1636,26.1725,147336.0
2018-07-19 15:35:00,29.26,29.27,29.25,29.26,164337.0,26.1725,26.1815,26.1636,26.1725,164337.0
2018-07-19 15:40:00,29.26,29.27,29.24,29.26,216900.0,26.1725,26.1815,26.1546,26.1725,216900.0
2018-07-19 15:45:00,29.26,29.27,29.24,29.24,227358.0,26.1725,26.1815,26.1546,26.1546,227358.0
2018-07-19 15:50:00,29.24,29.25,29.22,29.23,311568.0,26.1546,26.1636,26.1367,26.1457,311568.0
2018-07-19 15:55:00,29.23,29.26,29.23,29.25,684222.0,26.1457,26.1725,26.1457,26.1636,684222.0
2018-07-20 09:30:00,29.13,29.24,29.13,29.14,1030365.0,26.0562,26.1546,26.0562,26.0652,1030365.0
2018-07-20 09:35:00,29.14,29.17,29.07,29.14,294303.0,26.0652,26.092,26.0026,26.0652,294303.0
2018-07-20 09:40:00,29.14,29.22,29.13,29.15,167514.0,26.0652,26.1367,26.0562,26.0741,167514.0
2018-07-20 09:45:00,29.14,29.18,29.1,29.11,198177.0,26.0652,26.101,26.0294,26.0383,198177.0
2018-07-20 09:50:00,29.11,29.19,29.11,29.19,181011.0,26.0383,26.1099,26.0383,26.1099,181011.0
2018-07-20 09:55:00,29.19,29.25,29.19,29.24,145497.0,26.1099,26.1636,26.1099,26.1546,145497.0
2018-07-20 10:00:00,29.24,29.27,29.2,29.22,198579.0,26.1546,26.1815,26.1189,26.1367,198579.0
2018-07-20 10:05:00,29.22,29.24,29.2,29.24,211614.0,26.1367,26.1546,26.1189,26.1546,211614.0
2018-07-20 10:10:00,29.23,29.25,29.22,29.23,116391.0,26.1457,26.1636,26.1367,26.1457,116391.0
2018-07-20 10:15:00,29.23,29.26,29.22,29.24,149922.0,26.1457,26.1725,26.1367,26.1546,149922.0
2018-07-20 10:20:00,29.24,29.28,29.21,29.21,139416.0,26.1546,26.1904,26.1278,26.1278,139416.0
2018-07-20 10:25:00,29.21,29.23,29.19,29.22,171495.0,26.1278,26.1457,26.1099,26.1367,171495.0
2018-07-20 10:30:00,29.23,29.25,29.22,29.24,165588.0,26.1457,26.1636,26.1367,26.1546,165588.0
2018-07-20 10:35:00,29.24,29.27,29.24,29.25,191634.0,26.1546,26.1815,26.1546,26.1636,191634.0
2018-07-20 10:40:00,29.25,29.26,29.22,29.24,105309.0,26.1636,26.1725,26.1367,26.1546,105309.0
2018-07-20 10:45:00,29.23,29.29,29.23,29.26,141750.0,26.1457,26.1994,26.1457,26.1725,141750.0
2018-07-20 10:50:00,29.26,29.27,29.25,29.25,104973.0,26.1725,26.1815,26.1636,26.1636,104973.0
2018-07-20 10:55:00,29.25,29.29,29.25,29.27,99360.0,26.1636,26.1994,26.1636,26.1815,99360.0
2018-07-20 11:00:00,29.27,29.31,29.27,29.29,125523.0,26.1815,26.2172,26.1815,26.1994,125523.0
2018-07-20 11:05:00,29.3,29.3,29.27,29.28,95001.0,26.2083,26.2083,26.1815,26.1904,95001.0
2018-07-20 11:10:00,29.28,29.32,29.27,29.31,99822.0,26.1904,26.2262,26.1815,26.2172,99822.0
2018-07-20 11:15:00,29.31,29.34,29.29,29.34,135159.0,26.2172,26.2441,26.1994,26.2441,135159.0
2018-07-20 11:20:00,29.33,29.36,29.31,29.32,204207.0,26.2351,26.262,26.2172,26.2262,204207.0
2018-07-20 11:25:00,29.32,29.33,29.32,29.32,99906.0,26.2262,26.2351,26.2262,26.2262,99906.0
2018-07-20 11:30:00,29.32,29.36,29.32,29.35,100059.0,26.2262,26.262,26.2262,26.253,100059.0
2018-07-20 11:35:00,29.35,29.35,29.33,29.35,73008.0,26.253,26.253,26.2351,26.253,73008.0
2018-07-20 11:40:00,29.35,29.38,29.34,29.36,122064.0,26.253,26.2799,26.2441,26.262,122064.0
2018-07-20 11:45:00,29.36,29.37,29.35,29.37,90336.0,26.262,26.2709,26.253,26.2709,90336.0
2018-07-20 11:50:00,29.38,29.38,29.32,29.32,91782.0,26.2799,26.2799,26.2262,26.2262,91782.0
2018-07-20 11:55:00,29.32,29.33,29.29,29.3,102027.0,26.2262,26.2351,26.1994,26.2083,102027.0
2018-07-20 12:00:00,29.3,29.32,29.3,29.31,82053.0,26.2083,26.2262,26.2083,26.2172,82053.0
2018-07-20 12:05:00,29.31,29.31,29.27,29.27,154233.0,26.2172,26.2172,26.1815,26.1815,154233.0
2018-07-20 12:10:00,29.28,29.3,29.27,29.29,81570.0,26.1904,26.2083,26.1815,26.1994,81570.0
2018-07-20 12:15:00,29.29,29.3,29.28,29.29,68241.0,26.1994,26.2083,26.1904,26.1994,68241.0
2018-07-20 12:20:00,29.29,29.31,29.28,29.29,93084.0,26.1994,26.2172,26.1904,26.1994,93084.0
2018-07-20 12:25:00,29.3,29.32,29.29,29.31,79086.0,26.2083,26.2262,26.1994,26.2172,79086.0
2018-07-20 12:30:00,29.31,29.32,29.3,29.31,79011.0,26.2172,26.2262,26.2083,26.2172,79011.0
2018-07-20 12:35:00,29.31,29.32,29.3,29.32,59748.0,26.2172,26.2262,26.2083,26.2262,59748.0
2018-07-20 12:40:00,29.31,29.34,29.31,29.32,82686.0,26.2172,26.2441,26.2172,26.2262,82686.0
2018-07-20 12:45:00,29.32,29.33,29.31,29.32,60276.0,26.2262,26.2351,26.2172,26.2262,60276.0
2018-07-20 12:50:00,29.32,29.32,29.3,29.3,66084.0,26.2262,26.2262,26.2083,26.2083,66084.0
2018-07-20 12:55:00,29.3,29.31,29.3,29.3,57561.0,26.2083,26.2172,26.2083,26.2083,57561.0
2018-07-20 13:00:00,29.3,29.32,29.29,29.31,54915.0,26.2083,26.2262,26.1994,26.2172,54915.0
2018-07-20 13:05:00,29.31,29.32,29.29,29.29,81834.0,26.2172,26.2262,26.1994,26.1994,81834.0
2018-07-20 13:10:00,29.3,29.3,29.28,29.28,94173.0,26.2083,26.2083,26.1904,26.1904,94173.0
2018-07-20 13:15:00,29.28,29.29,29.28,29.28,66009.0,26.1904,26.1994,26.1904,26.1904,66009.0
2018-07-20 13:20:00,29.28,29.3,29.26,29.26,118605.0,26.1904,26.2083,26.1725,26.1725,118605.0
2018-07-20 13:25:00,29.26,29.26,29.23,29.25,134007.0,26.1725,26.1725,26.1457,26.1636,134007.0
2018-07-20 13:30:00,29.25,29.27,29.24,29.27,70314.0,26.1636,26.1815,26.1546,26.1815,70314.0
2018-07-20 13:35:00,29.27,29.27,29.25,29.26,83145.0,26.1815,26.1815,26.1636,26.1725,83145.0
2018-07-20 13:40:00,29.26,29.27,29.26,29.26,112344.0,26.1725,26.1815,26.1725,26.1725,112344.0
2018-07-20 13:45:00,29.26,29.27,29.26,29.27,92517.0,26.1725,26.1815,26.1725,26.1815,92517.0
2018-07-20 13:50:00,29.27,29.28,29.27,29.27,62574.0,26.1815,26.1904,26.1815,26.1815,62574.0
2018-07-20 13:55:00,29.27,29.29,29.27,29.29,71211.0,26.1815,26.1994,26.1815,26.1994,71211.0
2018-07-20 14:00:00,29.29,29.3,29.28,29.3,70713.0,26.1994,26.2083,26.1904,26.2083,70713.0
2018-07-20 14:05:00,29.3,29.31,29.29,29.31,108162.0,26.2083,26.2172,26.1994,26.2172,108162.0
2018-07-20 14:10:00,29.3,29.31,29.29,29.29,74403.0,26.2083,26.2172,26.1994,26.1994,74403.0
2018-07-20 14:15:00,29.3,29.32,29.3,29.31,90567.0,26.2083,26.2262,26.2083,26.2172,90567.0
2018-07-20 14:20:00,29.3,29.31,29.3,29.3,61854.0,26.2083,26.2172,26.2083,26.2083,61854.0
2018-07-20 14:25:00,29.3,29.31,29.29,29.3,92292.0,26.2083,26.2172,26.1994,26.2083,92292.0
2018-07-20 14:30:00,29.3,29.31,29.3,29.3,87627.0,26.2083,26.2172,26.2083,26.2083,87627.0
2018-07-20 14:35:00,29.3,29.3,29.27,29.28,118779.0,26.2083,26.2083,26.1815,26.1904,118779.0
2018-07-20 14:40:00,29.28,29.29,29.28,29.29,92010.0,26.1904,26.1994,26.1904,26.1994,92010.0
2018-07-20 14:45:00,29.29,29.33,29.29,29.32,97569.0,26.1994,26.2351,26.1994,26.2262,97569.0
2018-07-20 14:50:00,29.32,29.35,29.32,29.35,105699.0,26.2262,26.253,26.2262,26.253,105699.0
2018-07-20 14:55:00,29.35,29.37,29.35,29.35,124476.0,26.253,26.2709,26.253,26.253,124476.0
2018-07-20 15:00:00,29.35,29.35,29.34,29.34,95778.0,26.253,26.253,26.2441,26.2441,95778.0
2018-07-20 15:05:00,29.34,29.37,29.34,29.36,107283.0,26.2441,26.2709,26.2441,26.262,107283.0
2018-07-20 15:10:00,29.36,29.37,29.34,29.35,165294.0,26.262,26.2709,26.2441,26.253,165294.0
2018-07-20 15:15:00,29.35,29.35,29.31,29.33,192573.0,26.253,26.253,26.2172,26.2351,192573.0
2018-07-20 15:20:00,29.33,29.34,29.31,29.34,131928.0,26.2351,26.2441,26.2172,26.2441,131928.0
2018-07-20 15:25:00,29.33,29.36,29.33,29.33,153657.0,26.2351,26.262,26.2351,26.2351,153657.0
2018-07-20 15:30:00,29.34,29.35,29.33,29.35,176391.0,26.2441,26.253,26.2351,26.253,176391.0
2018-07-20 15:35:00,29.35,29.38,29.34,29.36,206829.0,26.253,26.2799,26.2441,26.262,206829.0
2018-07-20 15:40:00,29.37,29.39,29.36,29.38,234840.0,26.2709,26.2888,26.262,26.2799,234840.0
2018-07-20 15:45:00,29.37,29.38,29.35,29.35,297294.0,26.2709,26.2799,26.253,26.253,297294.0
2018-07-20 15:50:00,29.35,29.36,29.34,29.35,310422.0,26.253,26.262,26.2441,26.253,310422.0
2018-07-20 15:55:00,29.35,29.37,29.35,29.36,718593.0,26.253,26.2709,26.253,26.262,718593.0
2018-07-23 09:30:00,29.22,29.32,29.2,29.22,419106.0,26.1367,26.2262,26.1189,26.1367,419106.0
2018-07-23 09:35:00,29.22,29.32,29.21,29.31,147063.0,26.1367,26.2262,26.1278,26.2172,147063.0
2018-07-23 09:40:00,29.31,29.38,29.3,29.34,107829.0,26.2172,26.2799,26.2083,26.2441,107829.0
2018-07-23 09:45:00,29.34,29.34,29.27,29.3,174048.0,26.2441,26.2441,26.1815,26.2083,174048.0
2018-07-23 09:50:00,29.3,29.32,29.28,29.28,162924.0,26.2083,26.2262,26.1904,26.1904,162924.0
2018-07-23 09:55:00,29.29,29.32,29.27,29.27,127632.0,26.1994,26.2262,26.1815,26.1815,127632.0
2018-07-23 10:00:00,29.28,29.31,29.27,29.28,105105.0,26.1904,26.2172,26.1815,26.1904,105105.0
2018-07-23 10:05:00,29.28,29.28,29.24,29.24,144351.0,26.1904,26.1904,26.1546,26.1546,144351.0
2018-07-23 10:10:00,29.24,29.28,29.23,29.28,132012.0,26.1546,26.1904,26.1457,26.1904,132012.0
2018-07-23 10:15:00,29.28,29.31,29.25,29.3,139122.0,26.1904,26.2172,26.1636,26.2083,139122.0
2018-07-23 10:20:00,29.3,29.3,29.26,29.28,121149.0,26.2083,26.2083,26.1725,26.1904,121149.0
2018-07-23 10:25:00,29.28,29.28,29.23,29.25,129816.0,26.1904,26.1904,26.1457,26.1636,129816.0
2018-07-23 10:30:00,29.24,29.28,29.24,29.28,169242.0,26.1546,26.1904,26.1546,26.1904,169242.0
2018-07-23 10:35:00,29.27,29.28,29.26,29.28,113445.0,26.1815,26.1904,26.1725,26.1904,113445.0
2018-07-23 10:40:00,29.28,29.29,29.26,29.29,99546.0,26.1904,26.1994,26.1725,26.1994,99546.0
2018-07-23 10:45:00,29.29,29.31,29.26,29.3,95595.0,26.1994,26.2172,26.1725,26.2083,95595.0
2018-07-23 10:50:00,29.3,29.32,29.3,29.3,103242.0,26.2083,26.2262,26.2083,26.2083,103242.0
2018-07-23 10:55:00,29.3,29.3,29.27,29.27,108255.0,26.2083,26.2083,26.1815,26.1815,108255.0
2018-07-23 11:00:00,29.27,29.27,29.24,29.25,129780.0,26.1815,26.1815,26.1546,26.1636,129780.0
2018-07-23 11:05:00,29.25,29.25,29.2,29.22,111174.0,26.1636,26.1636,26.1189,26.1367,111174.0
2018-07-23 11:10:00,29.22,29.23,29.19,29.2,111174.0,26.1367,26.1457,26.1099,26.1189,111174.0
2018-07-23 11:15:00,29.19,29.2,29.17,29.18,96819.0,26.1099,26.1189,26.092,26.101,96819.0
2018-07-23 11:20:00,29.18,29.18,29.12,29.14,180618.0,26.101,26.101,26.0473,26.0652,180618.0
2018-07-23 11:25:00,29.14,29.15,29.13,29.14,84780.0,26.0652,26.0741,26.0562,26.0652,84780.0
2018-07-23 11:30:00,29.14,29.18,29.14,29.17,111420.0,26.0652,26.101,26.0652,26.092,111420.0
2018-07-23 11:35:00,29.17,29.17,29.15,29.15,66996.0,26.092,26.092,26.0741,26.0741,66996.0
2018-07-23 11:40:00,29.16,29.2,29.15,29.2,183741.0,26.0831,26.1189,26.0741,26.1189,183741.0
2018-07-23 11:45:00,29.2,29.24,29.19,29.21,165648.0,26.1189,26.1546,26.1099,26.1278,165648.0
2018-07-23 11:50:00,29.21,29.22,29.18,29.21,108885.0,26.1278,26.1367,26.101,26.1278,108885.0
2018-07-23 11:55:00,29.21,29.22,29.2,29.21,65022.0,26.1278,26.1367,26.1189,26.1278,65022.0
2018-07-23 12:00:00,29.21,29.21,29.19,29.19,61701.0,26.1278,26.1278,26.1099,26.1099,61701.0
2018-07-23 12:05:00,29.19,29.2,29.17,29.19,70407.0,26.1099,26.1189,26.092,26.1099,70407.0
2018-07-23 12:10:00,29.19,29.21,29.19,29.2,55356.0,26.1099,26.1278,26.1099,26.1189,55356.0
2018-07-23 12:15:00,29.2,29.21,29.19,29.2,65415.0,26.1189,26.1278,26.1099,26.1189,65415.0
2018-07-23 12:20:00,29.2,29.22,29.2,29.21,87294.0,26.1189,26.1367,26.1189,26.1278,87294.0
2018-07-23 12:25:00,29.22,29.23,29.21,29.22,46812.0,26.1367,26.1457,26.1278,26.1367,46812.0
2018-07-23 12:30:00,29.23,29.23,29.21,29.23,34023.0,26.1457,26.1457,26.1278,26.1457,34023.0
2018-07-23 12:35:00,29.23,29.23,29.21,29.21,48144.0,26.1457,26.1457,26.1278,26.1278,48144.0
2018-07-23 12:40:00,29.21,29.21,29.2,29.21,63951.0,26.1278,26.1278,26.1189,26.1278,63951.0
2018-07-23 12:45:00,29.21,29.23,29.21,29.22,54051.0,26.1278,26.1457,26.1278,26.1367,54051.0
2018-07-23 12:50:00,29.22,29.23,29.22,29.23,50073.0,26.1367,26.1457,26.1367,26.1457,50073.0
2018-07-23 12:55:00,29.23,29.23,29.21,29.22,61905.0,26.1457,26.1457,26.1278,26.1367,61905.0
2018-07-23 13:00:00,29.22,29.26,29.22,29.25,133206.0,26.1367,26.1725,26.1367,26.1636,133206.0
2018-07-23 13:05:00,29.25,29.25,29.23,29.23,50241.0,26.1636,26.1636,26.1457,26.1457,50241.0
2018-07-23 13:10:00,29.23,29.24,29.22,29.22,56655.0,26.1457,26.1546,26.1367,26.1367,56655.0
2018-07-23 13:15:00,29.22,29.23,29.22,29.22,75825.0,26.1367,26.1457,26.1367,26.1367,75825.0
2018-07-23 13:20:00,29.22,29.23,29.21,29.21,78180.0,26.1367,26.1457,26.1278,26.1278,78180.0
2018-07-23 13:25:00,29.21,29.22,29.21,29.22,54201.0,26.1278,26.1367,26.1278,26.1367,54201.0
2018-07-23 13:30:00,29.22,29.22,29.21,29.22,57684.0,26.1367,26.1367,26.1278,26.1367,57684.0
2018-07-23 13:35:00,29.22,29.22,29.19,29.2,129357.0,26.1367,26.1367,26.1099,26.1189,129357.0
2018-07-23 13:40:00,29.2,29.21,29.2,29.2,55761.0,26.1189,26.1278,26.1189,26.1189,55761.0
2018-07-23 13:45:00,29.2,29.2,29.18,29.2,131922.0,26.1189,26.1189,26.101,26.1189,131922.0
2018-07-23 13:50:00,29.2,29.21,29.2,29.21,91788.0,26.1189,26.1278,26.1189,26.1278,91788.0
2018-07-23 13:55:00,29.21,29.21,29.2,29.2,76209.0,26.1278,26.1278,26.1189,26.1189,76209.0
2018-07-23 14:00:00,29.2,29.2,29.17,29.18,134760.0,26.1189,26.1189,26.092,26.101,134760.0
2018-07-23 14:05:00,29.18,29.19,29.18,29.19,56574.0,26.101,26.1099,26.101,26.1099,56574.0
2018-07-23 14:10:00,29.19,29.21,29.19,29.2,53649.0,26.1099,26.1278,26.1099,26.1189,53649.0
2018-07-23 14:15:00,29.2,29.22,29.2,29.2,78729.0,26.1189,26.1367,26.1189,26.1189,78729.0
2018-07-23 14:20:00,29.2,29.2,29.19,29.2,66048.0,26.1189,26.1189,26.1099,26.1189,66048.0
2018-07-23 14:25:00,29.2,29.2,29.18,29.19,60381.0,26.1189,26.1189,26.101,26.1099,60381.0
2018-07-23 14:30:00,29.18,29.19,29.18,29.18,54195.0,26.101,26.1099,26.101,26.101,54195.0
2018-07-23 14:35:00,29.18,29.19,29.17,29.18,81036.0,26.101,26.1099,26.092,26.101,81036.0
2018-07-23 14:40:00,29.17,29.19,29.17,29.19,117174.0,26.092,26.1099,26.092,26.1099,117174.0
2018-07-23 14:45:00,29.19,29.2,29.18,29.19,89649.0,26.1099,26.1189,26.101,26.1099,89649.0
2018-07-23 14:50:00,29.19,29.2,29.19,29.19,54624.0,26.1099,26.1189,26.1099,26.1099,54624.0
2018-07-23 14:55:00,29.2,29.2,29.19,29.19,100338.0,26.1189,26.1189,26.1099,26.1099,100338.0
2018-07-23 15:00:00,29.19,29.2,29.18,29.19,64458.0,26.1099,26.1189,26.101,26.1099,64458.0
2018-07-23 15:05:00,29.19,29.21,29.19,29.2,63954.0,26.1099,26.1278,26.1099,26.1189,63954.0
2018-07-23 15:10:00,29.2,29.2,29.19,29.19,69870.0,26.1189,26.1189,26.1099,26.1099,69870.0
2018-07-23 15:15:00,29.19,29.19,29.18,29.19,103446.0,26.1099,26.1099,26.101,26.1099,103446.0
2018-07-23 15:20:00,29.19,29.19,29.16,29.17,129534.0,26.1099,26.1099,26.0831,26.092,129534.0
2018-07-23 15:25:00,29.17,29.17,29.16,29.17,89364.0,26.092,26.092,26.0831,26.092,89364.0
2018-07-23 15:30:00,29.17,29.18,29.16,29.17,131199.0,26.092,26.101,26.0831,26.092,131199.0
2018-07-23 15:35:00,29.17,29.19,29.17,29.17,129630.0,26.092,26.1099,26.092,26.092,129630.0
2018-07-23 15:40:00,29.17,29.18,29.17,29.18,123675.0,26.092,26.101,26.092,26.101,123675.0
2018-07-23 15:45:00,29.18,29.19,29.17,29.18,260097.0,26.101,26.1099,26.092,26.101,260097.0
2018-07-23 15:50:00,29.18,29.19,29.18,29.19,202947.0,26.101,26.1099,26.101,26.1099,202947.0
2018-07-23 15:55:00,29.18,29.22,29.18,29.21,904137.0,26.101,26.1367,26.101,26.1278,904137.0
2018-07-24 09:30:00,29.37,29.48,29.3,29.47,541569.0,26.2709,26.3693,26.2083,26.3604,541569.0
2018-07-24 09:35:00,29.47,29.48,29.38,29.42,344229.0,26.3604,26.3693,26.2799,26.3156,344229.0
2018-07-24 09:40:00,29.42,29.5,29.42,29.46,167619.0,26.3156,26.3872,26.3156,26.3514,167619.0
2018-07-24 09:45:00,29.46,29.46,29.37,29.4,195909.0,26.3514,26.3514,26.2709,26.2977,195909.0
2018-07-24 09:50:00,29.4,29.44,29.38,29.44,132345.0,26.2977,26.3335,26.2799,26.3335,132345.0
2018-07-24 09:55:00,29.44,29.46,29.42,29.45,172377.0,26.3335,26.3514,26.3156,26.3425,172377.0
2018-07-24 10:00:00,29.45,29.5,29.44,29.49,198345.0,26.3425,26.3872,26.3335,26.3782,198345.0
2018-07-24 10:05:00,29.49,29.49,29.39,29.4,189261.0,26.3782,26.3782,26.2888,26.2977,189261.0
2018-07-24 10:10:00,29.39,29.44,29.39,29.4,176577.0,26.2888,26.3335,26.2888,26.2977,176577.0
2018-07-24 10:15:00,29.39,29.45,29.39,29.45,547419.0,26.2888,26.3425,26.2888,26.3425,547419.0
2018-07-24 10:20:00,29.45,29.47,29.43,29.46,139539.0,26.3425,26.3604,26.3246,26.3514,139539.0
2018-07-24 10:25:00,29.47,29.47,29.43,29.43,264330.0,26.3604,26.3604,26.3246,26.3246,264330.0
2018-07-24 10:30:00,29.43,29.43,29.36,29.37,288183.0,26.3246,26.3246,26.262,26.2709,288183.0
2018-07-24 10:35:00,29.38,29.39,29.35,29.38,150552.0,26.2799,26.2888,26.253,26.2799,150552.0
2018-07-24 10:40:00,29.39,29.39,29.35,29.38,131853.0,26.2888,26.2888,26.253,26.2799,131853.0
2018-07-24 10:45:00,29.38,29.39,29.37,29.38,149961.0,26.2799,26.2888,26.2709,26.2799,149961.0
2018-07-24 10:50:00,29.38,29.38,29.3,29.31,160329.0,26.2799,26.2799,26.2083,26.2172,160329.0
2018-07-24 10:55:00,29.31,29.32,29.27,29.27,123669.0,26.2172,26.2262,26.1815,26.1815,123669.0
2018-07-24 11:00:00,29.27,29.29,29.24,29.26,215796.0,26.1815,26.1994,26.1546,26.1725,215796.0
2018-07-24 11:05:00,29.25,29.29,29.25,29.28,147333.0,26.1636,26.1994,26.1636,26.1904,147333.0
2018-07-24 11:10:00,29.28,29.3,29.26,29.27,149121.0,26.1904,26.2083,26.1725,26.1815,149121.0
2018-07-24 11:15:00,29.27,29.27,29.23,29.25,172176.0,26.1815,26.1815,26.1457,26.1636,172176.0
2018-07-24 11:20:00,29.25,29.26,29.21,29.26,200289.0,26.1636,26.1725,26.1278,26.1725,200289.0
2018-07-24 11:25:00,29.25,29.28,29.25,29.27,127326.0,26.1636,26.1904,26.1636,26.1815,127326.0
2018-07-24 11:30:00,29.28,29.3,29.27,29.29,164721.0,26.1904,26.2083,26.1815,26.1994,164721.0
2018-07-24 11:35:00,29.29,29.3,29.27,29.28,135957.0,26.1994,26.2083,26.1815,26.1904,135957.0
2018-07-24 11:40:00,29.28,29.28,29.25,29.26,196188.0,26.1904,26.1904,26.1636,26.1725,196188.0
2018-07-24 11:45:00,29.27,29.29,29.26,29.28,160362.0,26.1815,26.1994,26.1725,26.1904,160362.0
2018-07-24 11:50:00,29.28,29.28,29.26,29.28,185706.0,26.1904,26.1904,26.1725,26.1904,185706.0
2018-07-24 11:55:00,29.28,29.31,29.28,29.3,133677.0,26.1904,26.2172,26.1904,26.2083,133677.0
2018-07-24 12:00:00,29.3,29.32,29.29,29.3,222195.0,26.2083,26.2262,26.1994,26.2083,222195.0
2018-07-24 12:05:00,29.3,29.33,29.3,29.33,216225.0,26.2083,26.2351,26.2083,26.2351,216225.0
2018-07-24 12:10:00,29.33,29.36,29.33,29.36,114831.0,26.2351,26.262,26.2351,26.262,114831.0
2018-07-24 12:15:00,29.36,29.37,29.36,29.36,75858.0,26.262,26.2709,26.262,26.262,75858.0
2018-07-24 12:20:00,29.36,29.37,29.33,29.34,90444.0,26.262,26.2709,26.2351,26.2441,90444.0
2018-07-24 12:25:00,29.34,29.34,29.33,29.34,87861.0,26.2441,26.2441,26.2351,26.2441,87861.0
2018-07-24 12:30:00,29.34,29.35,29.33,29.33,95949.0,26.2441,26.253,26.2351,26.2351,95949.0
2018-07-24 12:35:00,29.33,29.34,29.31,29.32,93162.0,26.2351,26.2441,26.2172,26.2262,93162.0
2018-07-24 12:40:00,29.32,29.33,29.31,29.32,97722.0,26.2262,26.2351,26.2172,26.2262,97722.0
2018-07-24 12:45:00,29.32,29.34,29.31,29.32,133410.0,26.2262,26.2441,26.2172,26.2262,133410.0
2018-07-24 12:50:00,29.32,29.32,29.3,29.3,89175.0,26.2262,26.2262,26.2083,26.2083,89175.0
2018-07-24 12:55:00,29.3,29.32,29.3,29.31,96579.0,26.2083,26.2262,26.2083,26.2172,96579.0
2018-07-24 13:00:00,29.31,29.33,29.3,29.32,105603.0,26.2172,26.2351,26.2083,26.2262,105603.0
2018-07-24 13:05:00,29.32,29.32,29.27,29.28,111285.0,26.2262,26.2262,26.1815,26.1904,111285.0
2018-07-24 13:10:00,29.28,29.29,29.27,29.28,79698.0,26.1904,26.1994,26.1815,26.1904,79698.0
2018-07-24 13:15:00,29.28,29.29,29.26,29.27,71538.0,26.1904,26.1994,26.1725,26.1815,71538.0
2018-07-24 13:20:00,29.27,29.28,29.26,29.27,86895.0,26.1815,26.1904,26.1725,26.1815,86895.0
2018-07-24 13:25:00,29.27,29.29,29.26,29.29,56307.0,26.1815,26.1994,26.1725,26.1994,56307.0
2018-07-24 13:30:00,29.29,29.29,29.25,29.27,92298.0,26.1994,26.1994,26.1636,26.1815,92298.0
2018-07-24 13:35:00,29.27,29.28,29.27,29.28,56364.0,26.1815,26.1904,26.1815,26.1904,56364.0
2018-07-24 13:40:00,29.28,29.29,29.27,29.28,74538.0,26.1904,26.1994,26.1815,26.1904,74538.0
2018-07-24 13:45:00,29.28,29.3,29.27,29.29,124911.0,26.1904,26.2083,26.1815,26.1994,124911.0
2018-07-24 13:50:00,29.28,29.28,29.27,29.28,48489.0,26.1904,26.1904,26.1815,26.1904,48489.0
2018-07-24 13:55:00,29.28,29.3,29.28,29.28,65979.0,26.1904,26.2083,26.1904,26.1904,65979.0
2018-07-24 14:00:00,29.28,29.28,29.25,29.26,93654.0,26.1904,26.1904,26.1636,26.1725,93654.0
2018-07-24 14:05:00,29.26,29.26,29.23,29.24,84270.0,26.1725,26.1725,26.1457,26.1546,84270.0
2018-07-24 14:10:00,29.24,29.25,29.23,29.25,102735.0,26.1546,26.1636,26.1457,26.1636,102735.0
2018-07-24 14:15:00,29.25,29.26,29.24,29.26,125049.0,26.1636,26.1725,26.1546,26.1725,125049.0
2018-07-24 14:20:00,29.26,29.27,29.24,29.24,87528.0,26.1725,26.1815,26.1546,26.1546,87528.0
2018-07-24 14:25:00,29.24,29.26,29.24,29.25,69408.0,26.1546,26.1725,26.1546,26.1636,69408.0
2018-07-24 14:30:00,29.25,29.26,29.24,29.26,105216.0,26.1636,26.1725,26.1546,26.1725,105216.0
2018-07-24 14:35:00,29.26,29.26,29.2,29.21,133848.0,26.1725,26.1725,26.1189,26.1278,133848.0
2018-07-24 14:40:00,29.21,29.23,29.21,29.23,88260.0,26.1278,26.1457,26.1278,26.1457,88260.0
2018-07-24 14:45:00,29.23,29.25,29.22,29.24,106110.0,26.1457,26.1636,26.1367,26.1546,106110.0
2018-07-24 14:50:00,29.24,29.25,29.22,29.23,68565.0,26.1546,26.1636,26.1367,26.1457,68565.0
2018-07-24 14:55:00,29.23,29.25,29.23,29.25,104709.0,26.1457,26.1636,26.1457,26.1636,104709.0
2018-07-24 15:00:00,29.25,29.27,29.24,29.27,84879.0,26.1636,26.1815,26.1546,26.1815,84879.0
2018-07-24 15:05:00,29.27,29.28,29.27,29.28,131904.0,26.1815,26.1904,26.1815,26.1904,131904.0
2018-07-24 15:10:00,29.28,29.28,29.26,29.27,105216.0,26.1904,26.1904,26.1725,26.1815,105216.0
2018-07-24 15:15:00,29.27,29.28,29.26,29.28,96966.0,26.1815,26.1904,26.1725,26.1904,96966.0
2018-07-24 15:20:00,29.28,29.3,29.27,29.27,191457.0,26.1904,26.2083,26.1815,26.1815,191457.0
2018-07-24 15:25:00,29.27,29.3,29.27,29.3,90825.0,26.1815,26.2083,26.1815,26.2083,90825.0
2018-07-24 15:30:00,29.3,29.31,29.29,29.3,197460.0,26.2083,26.2172,26.1994,26.2083,197460.0
2018-07-24 15:35:00,29.3,29.32,29.29,29.3,144282.0,26.2083,26.2262,26.1994,26.2083,144282.0
2018-07-24 15:40:00,29.3,29.31,29.29,29.29,186879.0,26.2083,26.2172,26.1994,26.1994,186879.0
2018-07-24 15:45:00,29.3,29.3,29.27,29.3,208113.0,26.2083,26.2083,26.1815,26.2083,208113.0
2018-07-24 15:50:00,29.3,29.32,29.29,29.32,413937.0,26.2083,26.2262,26.1994,26.2262,413937.0
2018-07-24 15:55:00,29.32,29.33,29.31,29.32,925215.0,26.2262,26.2351,26.2172,26.2262,925215.0
2018-07-25 09:30:00,29.09,29.25,29.07,29.21,668055.0,26.0205,26.1636,26.0026,26.1278,668055.0
2018-07-25 09:35:00,29.2,29.2,29.1,29.17,138516.0,26.1189,26.1189,26.0294,26.092,138516.0
2018-07-25 09:40:00,29.16,29.26,29.16,29.25,151590.0,26.0831,26.1725,26.0831,26.1636,151590.0
2018-07-25 09:45:00,29.24,29.31,29.23,29.25,184566.0,26.1546,26.2172,26.1457,26.1636,184566.0
2018-07-25 09:50:00,29.25,29.27,29.22,29.25,114186.0,26.1636,26.1815,26.1367,26.1636,114186.0
2018-07-25 09:55:00,29.26,29.29,29.25,29.25,104733.0,26.1725,26.1994,26.1636,26.1636,104733.0
2018-07-25 10:00:00,29.25,29.25,29.2,29.25,147342.0,26.1636,26.1636,26.1189,26.1636,147342.0
2018-07-25 10:05:00,29.24,29.25,29.18,29.19,161706.0,26.1546,26.1636,26.101,26.1099,161706.0
2018-07-25 10:10:00,29.18,29.2,29.17,29.2,114819.0,26.101,26.1189,26.092,26.1189,114819.0
2018-07-25 10:15:00,29.2,29.2,29.14,29.14,284004.0,26.1189,26.1189,26.0652,26.0652,284004.0
2018-07-25 10:20:00,29.14,29.15,29.12,29.15,126300.0,26.0652,26.0741,26.0473,26.0741,126300.0
2018-07-25 10:25:00,29.15,29.19,29.15,29.19,142356.0,26.0741,26.1099,26.0741,26.1099,142356.0
2018-07-25 10:30:00,29.19,29.2,29.16,29.18,94737.0,26.1099,26.1189,26.0831,26.101,94737.0
2018-07-25 10:35:00,29.18,29.18,29.13,29.13,117909.0,26.101,26.101,26.0562,26.0562,117909.0
2018-07-25 10:40:00,29.13,29.15,29.11,29.13,223815.0,26.0562,26.0741,26.0383,26.0562,223815.0
2018-07-25 10:45:00,29.13,29.15,29.11,29.11,127011.0,26.0562,26.0741,26.0383,26.0383,127011.0
2018-07-25 10:50:00,29.11,29.14,29.11,29.12,162615.0,26.0383,26.0652,26.0383,26.0473,162615.0
2018-07-25 10:55:00,29.11,29.13,29.11,29.11,127860.0,26.0383,26.0562,26.0383,26.0383,127860.0
2018-07-25 11:00:00,29.12,29.12,29.09,29.11,143481.0,26.0473,26.0473,26.0205,26.0383,143481.0
2018-07-25 11:05:00,29.11,29.11,29.1,29.11,184599.0,26.0383,26.0383,26.0294,26.0383,184599.0
2018-07-25 11:10:00,29.11,29.11,29.1,29.1,100629.0,26.0383,26.0383,26.0294,26.0294,100629.0
2018-07-25 11:15:00,29.1,29.12,29.09,29.09,289941.0,26.0294,26.0473,26.0205,26.0205,289941.0
2018-07-25 11:20:00,29.09,29.12,29.09,29.11,126846.0,26.0205,26.0473,26.0205,26.0383,126846.0
2018-07-25 11:25:00,29.11,29.15,29.11,29.12,123678.0,26.0383,26.0741,26.0383,26.0473,123678.0
2018-07-25 11:30:00,29.12,29.14,29.11,29.11,105096.0,26.0473,26.0652,26.0383,26.0383,105096.0
2018-07-25 11:35:00,29.11,29.13,29.11,29.11,94974.0,26.0383,26.0562,26.0383,26.0383,94974.0
2018-07-25 11:40:00,29.11,29.12,29.1,29.11,99858.0,26.0383,26.0473,26.0294,26.0383,99858.0
2018-07-25 11:45:00,29.11,29.13,29.11,29.12,75156.0,26.0383,26.0562,26.0383,26.0473,75156.0
2018-07-25 11:50:00,29.12,29.13,29.1,29.11,128850.0,26.0473,26.0562,26.0294,26.0383,128850.0
2018-07-25 11:55:00,29.11,29.12,29.1,29.12,72909.0,26.0383,26.0473,26.0294,26.0473,72909.0
2018-07-25 12:00:00,29.11,29.12,29.09,29.09,116919.0,26.0383,26.0473,26.0205,26.0205,116919.0
2018-07-25 12:05:00,29.09,29.09,29.07,29.08,123057.0,26.0205,26.0205,26.0026,26.0115,123057.0
2018-07-25 12:10:00,29.08,29.08,29.06,29.07,113523.0,26.0115,26.0115,25.9936,26.0026,113523.0
2018-07-25 12:15:00,29.07,29.1,29.07,29.1,71553.0,26.0026,26.0294,26.0026,26.0294,71553.0
2018-07-25 12:20:00,29.09,29.11,29.08,29.09,71442.0,26.0205,26.0383,26.0115,26.0205,71442.0
2018-07-25 12:25:00,29.09,29.1,29.06,29.08,269895.0,26.0205,26.0294,25.9936,26.0115,269895.0
2018-07-25 12:30:00,29.08,29.08,29.06,29.07,54498.0,26.0115,26.0115,25.9936,26.0026,54498.0
2018-07-25 12:35:00,29.07,29.08,29.06,29.07,58041.0,26.0026,26.0115,25.9936,26.0026,58041.0
2018-07-25 12:40:00,29.06,29.07,29.04,29.04,167691.0,25.9936,26.0026,25.9757,25.9757,167691.0
2018-07-25 12:45:00,29.04,29.07,29.04,29.07,107463.0,25.9757,26.0026,25.9757,26.0026,107463.0
2018-07-25 12:50:00,29.07,29.09,29.06,29.08,91722.0,26.0026,26.0205,25.9936,26.0115,91722.0
2018-07-25 12:55:00,29.08,29.09,29.08,29.08,63387.0,26.0115,26.0205,26.0115,26.0115,63387.0
2018-07-25 13:00:00,29.08,29.09,29.07,29.07,85395.0,26.0115,26.0205,26.0026,26.0026,85395.0
2018-07-25 13:05:00,29.07,29.09,29.07,29.09,79377.0,26.0026,26.0205,26.0026,26.0205,79377.0
2018-07-25 13:10:00,29.09,29.1,29.08,29.09,123633.0,26.0205,26.0294,26.0115,26.0205,123633.0
2018-07-25 13:15:00,29.09,29.13,29.09,29.12,143469.0,26.0205,26.0562,26.0205,26.0473,143469.0
2018-07-25 13:20:00,29.12,29.12,29.1,29.1,68949.0,26.0473,26.0473,26.0294,26.0294,68949.0
2018-07-25 13:25:00,29.1,29.1,29.08,29.09,123975.0,26.0294,26.0294,26.0115,26.0205,123975.0
2018-07-25 13:30:00,29.09,29.1,29.08,29.08,50712.0,26.0205,26.0294,26.0115,26.0115,50712.0
2018-07-25 13:35:00,29.08,29.1,29.08,29.1,94422.0,26.0115,26.0294,26.0115,26.0294,94422.0
2018-07-25 13:40:00,29.1,29.12,29.1,29.11,72912.0,26.0294,26.0473,26.0294,26.0383,72912.0
2018-07-25 13:45:00,29.11,29.14,29.11,29.14,80319.0,26.0383,26.0652,26.0383,26.0652,80319.0
2018-07-25 13:50:00,29.14,29.14,29.12,29.13,77076.0,26.0652,26.0652,26.0473,26.0562,77076.0
2018-07-25 13:55:00,29.13,29.14,29.12,29.13,77373.0,26.0562,26.0652,26.0473,26.0562,77373.0
2018-07-25 14:00:00,29.13,29.15,29.13,29.14,72963.0,26.0562,26.0741,26.0562,26.0652,72963.0
2018-07-25 14:05:00,29.14,29.16,29.14,29.16,80991.0,26.0652,26.0831,26.0652,26.0831,80991.0
2018-07-25 14:10:00,29.16,29.17,29.15,29.16,124941.0,26.0831,26.092,26.0741,26.0831,124941.0
2018-07-25 14:15:00,29.16,29.17,29.16,29.17,80367.0,26.0831,26.092,26.0831,26.092,80367.0
2018-07-25 14:20:00,29.17,29.18,29.17,29.17,95130.0,26.092,26.101,26.092,26.092,95130.0
2018-07-25 14:25:00,29.17,29.17,29.15,29.15,79224.0,26.092,26.092,26.0741,26.0741,79224.0
2018-07-25 14:30:00,29.15,29.18,29.15,29.17,95784.0,26.0741,26.101,26.0741,26.092,95784.0
2018-07-25 14:35:00,29.17,29.19,29.17,29.18,68109.0,26.092,26.1099,26.092,26.101,68109.0
2018-07-25 14:40:00,29.18,29.19,29.17,29.18,102651.0,26.101,26.1099,26.092,26.101,102651.0
2018-07-25 14:45:00,29.18,29.22,29.18,29.21,116799.0,26.101,26.1367,26.101,26.1278,116799.0
2018-07-25 14:50:00,29.21,29.21,29.19,29.21,96612.0,26.1278,26.1278,26.1099,26.1278,96612.0
2018-07-25 14:55:00,29.21,29.22,29.2,29.21,131145.0,26.1278,26.1367,26.1189,26.1278,131145.0
2018-07-25 15:00:00,29.21,29.22,29.21,29.22,107985.0,26.1278,26.1367,26.1278,26.1367,107985.0
2018-07-25 15:05:00,29.21,29.23,29.2,29.21,166731.0,26.1278,26.1457,26.1189,26.1278,166731.0
2018-07-25 15:10:00,29.21,29.21,29.2,29.21,93552.0,26.1278,26.1278,26.1189,26.1278,93552.0
2018-07-25 15:15:00,29.21,29.21,29.19,29.19,105801.0,26.1278,26.1278,26.1099,26.1099,105801.0
2018-07-25 15:20:00,29.19,29.2,29.19,29.2,110136.0,26.1099,26.1189,26.1099,26.1189,110136.0
2018-07-25 15:25:00,29.2,29.21,29.18,29.2,124644.0,26.1189,26.1278,26.101,26.1189,124644.0
2018-07-25 15:30:00,29.2,29.2,29.18,29.18,160023.0,26.1189,26.1189,26.101,26.101,160023.0
2018-07-25 15:35:00,29.18,29.25,29.18,29.24,427974.0,26.101,26.1636,26.101,26.1546,427974.0
2018-07-25 15:40:00,29.24,29.29,29.19,29.28,338706.0,26.1546,26.1994,26.1099,26.1904,338706.0
2018-07-25 15:45:00,29.28,29.32,29.19,29.32,350985.0,26.1904,26.2262,26.1099,26.2262,350985.0
2018-07-25 15:50:00,29.32,29.34,29.19,29.32,629298.0,26.2262,26.2441,26.1099,26.2262,629298.0
2018-07-25 15:55:00,29.32,29.33,29.19,29.31,692277.0,26.2262,26.2351,26.1099,26.2172,692277.0
2018-07-26 09:30:00,29.5,29.72,29.47,29.7,1029240.0,26.3872,26.584,26.3604,26.5661,1029240.0
2018-07-26 09:35:00,29.69,29.69,29.59,29.68,322830.0,26.5571,26.5571,26.4677,26.5482,322830.0
2018-07-26 09:40:00,29.68,29.7,29.59,29.69,439575.0,26.5482,26.5661,26.4677,26.5571,439575.0
2018-07-26 09:45:00,29.69,29.73,29.67,29.68,327834.0,26.5571,26.5929,26.5393,26.5482,327834.0
2018-07-26 09:50:00,29.68,29.77,29.65,29.76,411564.0,26.5482,26.6287,26.5214,26.6198,411564.0
2018-07-26 09:55:00,29.76,29.8,29.73,29.75,249717.0,26.6198,26.6555,26.5929,26.6108,249717.0
2018-07-26 10:00:00,29.75,29.81,29.75,29.76,269358.0,26.6108,26.6645,26.6108,26.6198,269358.0
2018-07-26 10:05:00,29.75,29.75,29.68,29.7,241194.0,26.6108,26.6108,26.5482,26.5661,241194.0
2018-07-26 10:10:00,29.7,29.73,29.66,29.67,166035.0,26.5661,26.5929,26.5303,26.5393,166035.0
2018-07-26 10:15:00,29.67,29.72,29.67,29.72,125877.0,26.5393,26.584,26.5393,26.584,125877.0
2018-07-26 10:20:00,29.72,29.72,29.67,29.69,151134.0,26.584,26.584,26.5393,26.5571,151134.0
2018-07-26 10:25:00,29.68,29.69,29.65,29.66,154059.0,26.5482,26.5571,26.5214,26.5303,154059.0
2018-07-26 10:30:00,29.66,29.68,29.64,29.65,140595.0,26.5303,26.5482,26.5124,26.5214,140595.0
2018-07-26 10:35:00,29.64,29.66,29.64,29.66,91644.0,26.5124,26.5303,26.5124,26.5303,91644.0
2018-07-26 10:40:00,29.66,29.66,29.61,29.62,111633.0,26.5303,26.5303,26.4856,26.4945,111633.0
2018-07-26 10:45:00,29.62,29.63,29.56,29.58,148695.0,26.4945,26.5035,26.4409,26.4588,148695.0
2018-07-26 10:50:00,29.58,29.64,29.58,29.62,153582.0,26.4588,26.5124,26.4588,26.4945,153582.0
2018-07-26 10:55:00,29.62,29.62,29.59,29.61,103029.0,26.4945,26.4945,26.4677,26.4856,103029.0
2018-07-26 11:00:00,29.61,29.61,29.57,29.58,109344.0,26.4856,26.4856,26.4498,26.4588,109344.0
2018-07-26 11:05:00,29.57,29.58,29.54,29.55,139032.0,26.4498,26.4588,26.423,26.4319,139032.0
2018-07-26 11:10:00,29.55,29.6,29.54,29.59,167829.0,26.4319,26.4766,26.423,26.4677,167829.0
2018-07-26 11:15:00,29.59,29.61,29.56,29.57,237408.0,26.4677,26.4856,26.4409,26.4498,237408.0
2018-07-26 11:20:00,29.57,29.57,29.53,29.53,143838.0,26.4498,26.4498,26.414,26.414,143838.0
2018-07-26 11:25:00,29.53,29.54,29.51,29.53,99888.0,26.414,26.423,26.3961,26.414,99888.0
2018-07-26 11:30:00,29.54,29.54,29.51,29.54,338472.0,26.423,26.423,26.3961,26.423,338472.0
2018-07-26 11:35:00,29.54,29.57,29.54,29.56,108408.0,26.423,26.4498,26.423,26.4409,108408.0
2018-07-26 11:40:00,29.56,29.57,29.49,29.49,299082.0,26.4409,26.4498,26.3782,26.3782,299082.0
2018-07-26 11:45:00,29.49,29.49,29.46,29.47,179922.0,26.3782,26.3782,26.3514,26.3604,179922.0
2018-07-26 11:50:00,29.47,29.47,29.41,29.42,104412.0,26.3604,26.3604,26.3067,26.3156,104412.0
2018-07-26 11:55:00,29.42,29.44,29.4,29.44,95514.0,26.3156,26.3335,26.2977,26.3335,95514.0
2018-07-26 12:00:00,29.44,29.46,29.43,29.45,62247.0,26.3335,26.3514,26.3246,26.3425,62247.0
2018-07-26 12:05:00,29.45,29.45,29.41,29.42,50199.0,26.3425,26.3425,26.3067,26.3156,50199.0
2018-07-26 12:10:00,29.42,29.44,29.42,29.42,58818.0,26.3156,26.3335,26.3156,26.3156,58818.0
2018-07-26 12:15:00,29.42,29.43,29.41,29.41,75693.0,26.3156,26.3246,26.3067,26.3067,75693.0
2018-07-26 12:20:00,29.41,29.42,29.39,29.42,81426.0,26.3067,26.3156,26.2888,26.3156,81426.0
2018-07-26 12:25:00,29.42,29.44,29.41,29.43,65499.0,26.3156,26.3335,26.3067,26.3246,65499.0
2018-07-26 12:30:00,29.44,29.45,29.44,29.45,67470.0,26.3335,26.3425,26.3335,26.3425,67470.0
2018-07-26 12:35:00,29.45,29.47,29.44,29.46,63963.0,26.3425,26.3604,26.3335,26.3514,63963.0
2018-07-26 12:40:00,29.46,29.48,29.46,29.47,72045.0,26.3514,26.3693,26.3514,26.3604,72045.0
2018-07-26 12:45:00,29.47,29.48,29.46,29.47,82461.0,26.3604,26.3693,26.3514,26.3604,82461.0
2018-07-26 12:50:00,29.47,29.48,29.42,29.43,102780.0,26.3604,26.3693,26.3156,26.3246,102780.0
2018-07-26 12:55:00,29.43,29.46,29.43,29.44,65547.0,26.3246,26.3514,26.3246,26.3335,65547.0
2018-07-26 13:00:00,29.45,29.46,29.44,29.45,60600.0,26.3425,26.3514,26.3335,26.3425,60600.0
2018-07-26 13:05:00,29.45,29.46,29.42,29.42,73854.0,26.3425,26.3514,26.3156,26.3156,73854.0
2018-07-26 13:10:00,29.42,29.43,29.4,29.41,64347.0,26.3156,26.3246,26.2977,26.3067,64347.0
2018-07-26 13:15:00,29.41,29.44,29.4,29.42,78261.0,26.3067,26.3335,26.2977,26.3156,78261.0
2018-07-26 13:20:00,29.43,29.45,29.43,29.45,112755.0,26.3246,26.3425,26.3246,26.3425,112755.0
2018-07-26 13:25:00,29.45,29.48,29.45,29.47,145476.0,26.3425,26.3693,26.3425,26.3604,145476.0
2018-07-26 13:30:00,29.47,29.49,29.45,29.48,94911.0,26.3604,26.3782,26.3425,26.3693,94911.0
2018-07-26 13:35:00,29.48,29.49,29.46,29.46,79011.0,26.3693,26.3782,26.3514,26.3514,79011.0
2018-07-26 13:40:00,29.47,29.47,29.46,29.47,52821.0,26.3604,26.3604,26.3514,26.3604,52821.0
2018-07-26 13:45:00,29.47,29.47,29.45,29.46,60144.0,26.3604,26.3604,26.3425,26.3514,60144.0
2018-07-26 13:50:00,29.46,29.47,29.45,29.45,42924.0,26.3514,26.3604,26.3425,26.3425,42924.0
2018-07-26 13:55:00,29.44,29.46,29.43,29.45,71319.0,26.3335,26.3514,26.3246,26.3425,71319.0
2018-07-26 14:00:00,29.45,29.46,29.44,29.46,56685.0,26.3425,26.3514,26.3335,26.3514,56685.0
2018-07-26 14:05:00,29.45,29.46,29.44,29.46,82263.0,26.3425,26.3514,26.3335,26.3514,82263.0
2018-07-26 14:10:00,29.46,29.47,29.45,29.47,94581.0,26.3514,26.3604,26.3425,26.3604,94581.0
2018-07-26 14:15:00,29.47,29.48,29.45,29.47,90786.0,26.3604,26.3693,26.3425,26.3604,90786.0
2018-07-26 14:20:00,29.47,29.49,29.46,29.47,71532.0,26.3604,26.3782,26.3514,26.3604,71532.0
2018-07-26 14:25:00,29.47,29.49,29.47,29.48,74049.0,26.3604,26.3782,26.3604,26.3693,74049.0
2018-07-26 14:30:00,29.48,29.5,29.48,29.5,92325.0,26.3693,26.3872,26.3693,26.3872,92325.0
2018-07-26 14:35:00,29.5,29.51,29.5,29.5,53385.0,26.3872,26.3961,26.3872,26.3872,53385.0
2018-07-26 14:40:00,29.51,29.51,29.47,29.47,113217.0,26.3961,26.3961,26.3604,26.3604,113217.0
2018-07-26 14:45:00,29.47,29.48,29.47,29.47,64962.0,26.3604,26.3693,26.3604,26.3604,64962.0
2018-07-26 14:50:00,29.48,29.48,29.47,29.48,60300.0,26.3693,26.3693,26.3604,26.3693,60300.0
2018-07-26 14:55:00,29.48,29.48,29.44,29.44,129600.0,26.3693,26.3693,26.3335,26.3335,129600.0
2018-07-26 15:00:00,29.44,29.45,29.43,29.44,109512.0,26.3335,26.3425,26.3246,26.3335,109512.0
2018-07-26 15:05:00,29.44,29.44,29.42,29.43,114063.0,26.3335,26.3335,26.3156,26.3246,114063.0
2018-07-26 15:10:00,29.43,29.43,29.41,29.42,116538.0,26.3246,26.3246,26.3067,26.3156,116538.0
2018-07-26 15:15:00,29.42,29.43,29.41,29.42,114810.0,26.3156,26.3246,26.3067,26.3156,114810.0
2018-07-26 15:20:00,29.42,29.42,29.4,29.41,211617.0,26.3156,26.3156,26.2977,26.3067,211617.0
2018-07-26 15:25:00,29.41,29.43,29.41,29.42,99690.0,26.3067,26.3246,26.3067,26.3156,99690.0
2018-07-26 15:30:00,29.42,29.45,29.42,29.44,118056.0,26.3156,26.3425,26.3156,26.3335,118056.0
2018-07-26 15:35:00,29.44,29.44,29.42,29.43,120168.0,26.3335,26.3335,26.3156,26.3246,120168.0
2018-07-26 15:40:00,29.43,29.44,29.4,29.4,199632.0,26.3246,26.3335,26.2977,26.2977,199632.0
2018-07-26 15:45:00,29.4,29.43,29.4,29.42,280665.0,26.2977,26.3246,26.2977,26.3156,280665.0
2018-07-26 15:50:00,29.41,29.43,29.4,29.42,433788.0,26.3067,26.3246,26.2977,26.3156,433788.0
2018-07-26 15:55:00,29.42,29.43,29.4,29.42,856239.0,26.3156,26.3246,26.2977,26.3156,856239.0
2018-07-27 09:30:00,29.55,29.59,29.42,29.59,374994.0,26.4319,26.4677,26.3156,26.4677,374994.0
2018-07-27 09:35:00,29.59,29.63,29.5,29.52,158028.0,26.4677,26.5035,26.3872,26.4051,158028.0
2018-07-27 09:40:00,29.52,29.53,29.41,29.43,134547.0,26.4051,26.414,26.3067,26.3246,134547.0
2018-07-27 09:45:00,29.43,29.46,29.41,29.45,117261.0,26.3246,26.3514,26.3067,26.3425,117261.0
2018-07-27 09:50:00,29.45,29.46,29.38,29.44,144786.0,26.3425,26.3514,26.2799,26.3335,144786.0
2018-07-27 09:55:00,29.45,29.48,29.41,29.41,178071.0,26.3425,26.3693,26.3067,26.3067,178071.0
2018-07-27 10:00:00,29.42,29.49,29.41,29.49,217089.0,26.3156,26.3782,26.3067,26.3782,217089.0
2018-07-27 10:05:00,29.49,29.5,29.46,29.47,120594.0,26.3782,26.3872,26.3514,26.3604,120594.0
2018-07-27 10:10:00,29.47,29.49,29.42,29.45,153438.0,26.3604,26.3782,26.3156,26.3425,153438.0
2018-07-27 10:15:00,29.45,29.46,29.42,29.43,140736.0,26.3425,26.3514,26.3156,26.3246,140736.0
2018-07-27 10:20:00,29.43,29.48,29.43,29.47,175386.0,26.3246,26.3693,26.3246,26.3604,175386.0
2018-07-27 10:25:00,29.47,29.5,29.47,29.48,105828.0,26.3604,26.3872,26.3604,26.3693,105828.0
2018-07-27 10:30:00,29.48,29.52,29.47,29.52,146472.0,26.3693,26.4051,26.3604,26.4051,146472.0
2018-07-27 10:35:00,29.52,29.54,29.51,29.53,124446.0,26.4051,26.423,26.3961,26.414,124446.0
2018-07-27 10:40:00,29.53,29.54,29.5,29.52,122814.0,26.414,26.423,26.3872,26.4051,122814.0
2018-07-27 10:45:00,29.52,29.53,29.46,29.47,206277.0,26.4051,26.414,26.3514,26.3604,206277.0
2018-07-27 10:50:00,29.47,29.49,29.43,29.44,189300.0,26.3604,26.3782,26.3246,26.3335,189300.0
2018-07-27 10:55:00,29.44,29.46,29.4,29.43,291414.0,26.3335,26.3514,26.2977,26.3246,291414.0
2018-07-27 11:00:00,29.42,29.43,29.39,29.41,122385.0,26.3156,26.3246,26.2888,26.3067,122385.0
2018-07-27 11:05:00,29.41,29.46,29.4,29.46,127590.0,26.3067,26.3514,26.2977,26.3514,127590.0
2018-07-27 11:10:00,29.46,29.5,29.46,29.49,101826.0,26.3514,26.3872,26.3514,26.3782,101826.0
2018-07-27 11:15:00,29.49,29.49,29.47,29.49,105783.0,26.3782,26.3782,26.3604,26.3782,105783.0
2018-07-27 11:20:00,29.49,29.52,29.49,29.52,126492.0,26.3782,26.4051,26.3782,26.4051,126492.0
2018-07-27 11:25:00,29.52,29.53,29.49,29.5,154929.0,26.4051,26.414,26.3782,26.3872,154929.0
2018-07-27 11:30:00,29.5,29.52,29.49,29.5,104316.0,26.3872,26.4051,26.3782,26.3872,104316.0
2018-07-27 11:35:00,29.5,29.55,29.49,29.55,79392.0,26.3872,26.4319,26.3782,26.4319,79392.0
2018-07-27 11:40:00,29.55,29.57,29.55,29.55,109548.0,26.4319,26.4498,26.4319,26.4319,109548.0
2018-07-27 11:45:00,29.55,29.58,29.54,29.58,102687.0,26.4319,26.4588,26.423,26.4588,102687.0
2018-07-27 11:50:00,29.58,29.58,29.53,29.53,114267.0,26.4588,26.4588,26.414,26.414,114267.0
2018-07-27 11:55:00,29.53,29.54,29.51,29.53,98226.0,26.414,26.423,26.3961,26.414,98226.0
2018-07-27 12:00:00,29.54,29.54,29.51,29.53,95265.0,26.423,26.423,26.3961,26.414,95265.0
2018-07-27 12:05:00,29.53,29.54,29.52,29.53,73017.0,26.414,26.423,26.4051,26.414,73017.0
2018-07-27 12:10:00,29.53,29.53,29.52,29.53,56694.0,26.414,26.414,26.4051,26.414,56694.0
2018-07-27 12:15:00,29.53,29.53,29.49,29.51,76482.0,26.414,26.414,26.3782,26.3961,76482.0
2018-07-27 12:20:00,29.51,29.52,29.5,29.51,125079.0,26.3961,26.4051,26.3872,26.3961,125079.0
2018-07-27 12:25:00,29.52,29.53,29.51,29.53,97989.0,26.4051,26.414,26.3961,26.414,97989.0
2018-07-27 12:30:00,29.53,29.53,29.5,29.51,171828.0,26.414,26.414,26.3872,26.3961,171828.0
2018-07-27 12:35:00,29.51,29.52,29.47,29.47,148506.0,26.3961,26.4051,26.3604,26.3604,148506.0
2018-07-27 12:40:00,29.47,29.49,29.47,29.48,128166.0,26.3604,26.3782,26.3604,26.3693,128166.0
2018-07-27 12:45:00,29.48,29.48,29.46,29.46,215766.0,26.3693,26.3693,26.3514,26.3514,215766.0
2018-07-27 12:50:00,29.46,29.47,29.43,29.43,173352.0,26.3514,26.3604,26.3246,26.3246,173352.0
2018-07-27 12:55:00,29.43,29.45,29.42,29.43,150198.0,26.3246,26.3425,26.3156,26.3246,150198.0
2018-07-27 13:00:00,29.43,29.46,29.4,29.46,187293.0,26.3246,26.3514,26.2977,26.3514,187293.0
2018-07-27 13:05:00,29.46,29.48,29.43,29.44,159522.0,26.3514,26.3693,26.3246,26.3335,159522.0
2018-07-27 13:10:00,29.44,29.44,29.41,29.43,101013.0,26.3335,26.3335,26.3067,26.3246,101013.0
2018-07-27 13:15:00,29.43,29.43,29.39,29.42,132858.0,26.3246,26.3246,26.2888,26.3156,132858.0
2018-07-27 13:20:00,29.42,29.42,29.37,29.4,190743.0,26.3156,26.3156,26.2709,26.2977,190743.0
2018-07-27 13:25:00,29.4,29.44,29.4,29.44,144057.0,26.2977,26.3335,26.2977,26.3335,144057.0
2018-07-27 13:30:00,29.43,29.44,29.41,29.41,117657.0,26.3246,26.3335,26.3067,26.3067,117657.0
2018-07-27 13:35:00,29.42,29.45,29.41,29.45,115941.0,26.3156,26.3425,26.3067,26.3425,115941.0
2018-07-27 13:40:00,29.44,29.46,29.43,29.44,62769.0,26.3335,26.3514,26.3246,26.3335,62769.0
2018-07-27 13:45:00,29.44,29.44,29.42,29.43,95184.0,26.3335,26.3335,26.3156,26.3246,95184.0
2018-07-27 13:50:00,29.43,29.45,29.43,29.43,76962.0,26.3246,26.3425,26.3246,26.3246,76962.0
2018-07-27 13:55:00,29.43,29.44,29.43,29.43,80892.0,26.3246,26.3335,26.3246,26.3246,80892.0
2018-07-27 14:00:00,29.43,29.44,29.41,29.42,202512.0,26.3246,26.3335,26.3067,26.3156,202512.0
2018-07-27 14:05:00,29.41,29.44,29.41,29.43,75828.0,26.3067,26.3335,26.3067,26.3246,75828.0
2018-07-27 14:10:00,29.43,29.45,29.42,29.44,79035.0,26.3246,26.3425,26.3156,26.3335,79035.0
2018-07-27 14:15:00,29.44,29.45,29.41,29.42,104463.0,26.3335,26.3425,26.3067,26.3156,104463.0
2018-07-27 14:20:00,29.42,29.42,29.39,29.4,109578.0,26.3156,26.3156,26.2888,26.2977,109578.0
2018-07-27 14:25:00,29.4,29.41,29.38,29.39,66381.0,26.2977,26.3067,26.2799,26.2888,66381.0
2018-07-27 14:30:00,29.39,29.41,29.38,29.4,83181.0,26.2888,26.3067,26.2799,26.2977,83181.0
2018-07-27 14:35:00,29.4,29.4,29.36,29.37,85281.0,26.2977,26.2977,26.262,26.2709,85281.0
2018-07-27 14:40:00,29.37,29.39,29.36,29.37,109212.0,26.2709,26.2888,26.262,26.2709,109212.0
2018-07-27 14:45:00,29.36,29.37,29.34,29.34,78960.0,26.262,26.2709,26.2441,26.2441,78960.0
2018-07-27 14:50:00,29.35,29.38,29.34,29.38,61872.0,26.253,26.2799,26.2441,26.2799,61872.0
2018-07-27 14:55:00,29.38,29.38,29.36,29.37,40860.0,26.2799,26.2799,26.262,26.2709,40860.0
2018-07-27 15:00:00,29.37,29.4,29.37,29.38,102867.0,26.2709,26.2977,26.2709,26.2799,102867.0
2018-07-27 15:05:00,29.38,29.39,29.38,29.39,77757.0,26.2799,26.2888,26.2799,26.2888,77757.0
2018-07-27 15:10:00,29.38,29.4,29.38,29.39,69615.0,26.2799,26.2977,26.2799,26.2888,69615.0
2018-07-27 15:15:00,29.39,29.4,29.37,29.38,81126.0,26.2888,26.2977,26.2709,26.2799,81126.0
2018-07-27 15:20:00,29.38,29.39,29.36,29.39,98091.0,26.2799,26.2888,26.262,26.2888,98091.0
2018-07-27 15:25:00,29.38,29.39,29.36,29.36,81030.0,26.2799,26.2888,26.262,26.262,81030.0
2018-07-27 15:30:00,29.36,29.39,29.36,29.38,97047.0,26.262,26.2888,26.262,26.2799,97047.0
2018-07-27 15:35:00,29.38,29.38,29.35,29.37,122415.0,26.2799,26.2799,26.253,26.2709,122415.0
2018-07-27 15:40:00,29.37,29.38,29.35,29.37,206109.0,26.2709,26.2799,26.253,26.2709,206109.0
2018-07-27 15:45:00,29.37,29.39,29.36,29.38,257076.0,26.2709,26.2888,26.262,26.2799,257076.0
2018-07-27 15:50:00,29.38,29.39,29.36,29.38,268980.0,26.2799,26.2888,26.262,26.2799,268980.0
2018-07-27 15:55:00,29.38,29.39,29.37,29.38,604899.0,26.2799,26.2888,26.2709,26.2799,604899.0
2018-07-30 09:30:00,29.33,29.41,29.33,29.37,393444.0,26.2351,26.3067,26.2351,26.2709,393444.0
2018-07-30 09:35:00,29.37,29.42,29.36,29.38,129150.0,26.2709,26.3156,26.262,26.2799,129150.0
2018-07-30 09:40:00,29.38,29.43,29.37,29.42,121593.0,26.2799,26.3246,26.2709,26.3156,121593.0
2018-07-30 09:45:00,29.42,29.46,29.39,29.45,273051.0,26.3156,26.3514,26.2888,26.3425,273051.0
2018-07-30 09:50:00,29.45,29.54,29.44,29.54,271140.0,26.3425,26.423,26.3335,26.423,271140.0
2018-07-30 09:55:00,29.54,29.54,29.49,29.5,179541.0,26.423,26.423,26.3782,26.3872,179541.0
2018-07-30 10:00:00,29.5,29.55,29.49,29.54,218742.0,26.3872,26.4319,26.3782,26.423,218742.0
2018-07-30 10:05:00,29.54,29.54,29.49,29.51,250800.0,26.423,26.423,26.3782,26.3961,250800.0
2018-07-30 10:10:00,29.51,29.51,29.43,29.44,188043.0,26.3961,26.3961,26.3246,26.3335,188043.0
2018-07-30 10:15:00,29.44,29.46,29.42,29.44,205551.0,26.3335,26.3514,26.3156,26.3335,205551.0
2018-07-30 10:20:00,29.44,29.44,29.41,29.43,129132.0,26.3335,26.3335,26.3067,26.3246,129132.0
2018-07-30 10:25:00,29.44,29.47,29.43,29.47,117933.0,26.3335,26.3604,26.3246,26.3604,117933.0
2018-07-30 10:30:00,29.47,29.49,29.46,29.46,170178.0,26.3604,26.3782,26.3514,26.3514,170178.0
2018-07-30 10:35:00,29.46,29.46,29.43,29.43,170991.0,26.3514,26.3514,26.3246,26.3246,170991.0
2018-07-30 10:40:00,29.43,29.44,29.42,29.44,93000.0,26.3246,26.3335,26.3156,26.3335,93000.0
2018-07-30 10:45:00,29.44,29.45,29.41,29.42,106299.0,26.3335,26.3425,26.3067,26.3156,106299.0
2018-07-30 10:50:00,29.42,29.46,29.42,29.45,78594.0,26.3156,26.3514,26.3156,26.3425,78594.0
2018-07-30 10:55:00,29.45,29.46,29.43,29.44,120147.0,26.3425,26.3514,26.3246,26.3335,120147.0
2018-07-30 11:00:00,29.44,29.48,29.43,29.48,111762.0,26.3335,26.3693,26.3246,26.3693,111762.0
2018-07-30 11:05:00,29.48,29.49,29.43,29.47,140586.0,26.3693,26.3782,26.3246,26.3604,140586.0
2018-07-30 11:10:00,29.47,29.47,29.46,29.46,66270.0,26.3604,26.3604,26.3514,26.3514,66270.0
2018-07-30 11:15:00,29.46,29.48,29.46,29.47,76896.0,26.3514,26.3693,26.3514,26.3604,76896.0
2018-07-30 11:20:00,29.47,29.49,29.46,29.49,105534.0,26.3604,26.3782,26.3514,26.3782,105534.0
2018-07-30 11:25:00,29.48,29.51,29.48,29.49,164013.0,26.3693,26.3961,26.3693,26.3782,164013.0
2018-07-30 11:30:00,29.5,29.5,29.48,29.5,134784.0,26.3872,26.3872,26.3693,26.3872,134784.0
2018-07-30 11:35:00,29.5,29.56,29.49,29.53,289020.0,26.3872,26.4409,26.3782,26.414,289020.0
2018-07-30 11:40:00,29.54,29.54,29.49,29.49,148794.0,26.423,26.423,26.3782,26.3782,148794.0
2018-07-30 11:45:00,29.49,29.5,29.47,29.49,85779.0,26.3782,26.3872,26.3604,26.3782,85779.0
2018-07-30 11:50:00,29.49,29.5,29.48,29.5,109242.0,26.3782,26.3872,26.3693,26.3872,109242.0
2018-07-30 11:55:00,29.5,29.5,29.47,29.47,134016.0,26.3872,26.3872,26.3604,26.3604,134016.0
2018-07-30 12:00:00,29.47,29.47,29.44,29.44,104175.0,26.3604,26.3604,26.3335,26.3335,104175.0
2018-07-30 12:05:00,29.44,29.45,29.44,29.44,92193.0,26.3335,26.3425,26.3335,26.3335,92193.0
2018-07-30 12:10:00,29.44,29.45,29.43,29.44,128928.0,26.3335,26.3425,26.3246,26.3335,128928.0
2018-07-30 12:15:00,29.44,29.45,29.43,29.43,81999.0,26.3335,26.3425,26.3246,26.3246,81999.0
2018-07-30 12:20:00,29.44,29.44,29.42,29.43,131220.0,26.3335,26.3335,26.3156,26.3246,131220.0
2018-07-30 12:25:00,29.44,29.46,29.44,29.46,71169.0,26.3335,26.3514,26.3335,26.3514,71169.0
2018-07-30 12:30:00,29.46,29.47,29.45,29.47,87198.0,26.3514,26.3604,26.3425,26.3604,87198.0
2018-07-30 12:35:00,29.47,29.48,29.46,29.47,73467.0,26.3604,26.3693,26.3514,26.3604,73467.0
2018-07-30 12:40:00,29.47,29.48,29.46,29.47,119424.0,26.3604,26.3693,26.3514,26.3604,119424.0
2018-07-30 12:45:00,29.48,29.49,29.46,29.46,64092.0,26.3693,26.3782,26.3514,26.3514,64092.0
2018-07-30 12:50:00,29.46,29.47,29.45,29.45,84702.0,26.3514,26.3604,26.3425,26.3425,84702.0
2018-07-30 12:55:00,29.45,29.48,29.45,29.46,68115.0,26.3425,26.3693,26.3425,26.3514,68115.0
2018-07-30 13:00:00,29.45,29.45,29.42,29.42,74253.0,26.3425,26.3425,26.3156,26.3156,74253.0
2018-07-30 13:05:00,29.42,29.44,29.41,29.44,75951.0,26.3156,26.3335,26.3067,26.3335,75951.0
2018-07-30 13:10:00,29.44,29.44,29.43,29.43,76863.0,26.3335,26.3335,26.3246,26.3246,76863.0
2018-07-30 13:15:00,29.43,29.43,29.41,29.42,46359.0,26.3246,26.3246,26.3067,26.3156,46359.0
2018-07-30 13:20:00,29.41,29.43,29.4,29.42,130581.0,26.3067,26.3246,26.2977,26.3156,130581.0
2018-07-30 13:25:00,29.42,29.44,29.41,29.44,63756.0,26.3156,26.3335,26.3067,26.3335,63756.0
2018-07-30 13:30:00,29.43,29.45,29.43,29.44,48645.0,26.3246,26.3425,26.3246,26.3335,48645.0
2018-07-30 13:35:00,29.44,29.47,29.44,29.47,44502.0,26.3335,26.3604,26.3335,26.3604,44502.0
2018-07-30 13:40:00,29.47,29.49,29.46,29.48,85242.0,26.3604,26.3782,26.3514,26.3693,85242.0
2018-07-30 13:45:00,29.48,29.49,29.47,29.49,61878.0,26.3693,26.3782,26.3604,26.3782,61878.0
2018-07-30 13:50:00,29.49,29.52,29.48,29.5,174432.0,26.3782,26.4051,26.3693,26.3872,174432.0
2018-07-30 13:55:00,29.51,29.53,29.5,29.52,79131.0,26.3961,26.414,26.3872,26.4051,79131.0
2018-07-30 14:00:00,29.52,29.53,29.51,29.52,72858.0,26.4051,26.414,26.3961,26.4051,72858.0
2018-07-30 14:05:00,29.51,29.52,29.5,29.5,87036.0,26.3961,26.4051,26.3872,26.3872,87036.0
2018-07-30 14:10:00,29.51,29.52,29.5,29.51,64761.0,26.3961,26.4051,26.3872,26.3961,64761.0
2018-07-30 14:15:00,29.51,29.52,29.5,29.51,56718.0,26.3961,26.4051,26.3872,26.3961,56718.0
2018-07-30 14:20:00,29.51,29.51,29.49,29.49,96768.0,26.3961,26.3961,26.3782,26.3782,96768.0
2018-07-30 14:25:00,29.49,29.51,29.49,29.51,69846.0,26.3782,26.3961,26.3782,26.3961,69846.0
2018-07-30 14:30:00,29.51,29.52,29.51,29.52,75195.0,26.3961,26.4051,26.3961,26.4051,75195.0
2018-07-30 14:35:00,29.52,29.54,29.51,29.51,122979.0,26.4051,26.423,26.3961,26.3961,122979.0
2018-07-30 14:40:00,29.51,29.54,29.51,29.54,176349.0,26.3961,26.423,26.3961,26.423,176349.0
2018-07-30 14:45:00,29.54,29.54,29.52,29.52,153738.0,26.423,26.423,26.4051,26.4051,153738.0
2018-07-30 14:50:00,29.52,29.56,29.52,29.56,162912.0,26.4051,26.4409,26.4051,26.4409,162912.0
2018-07-30 14:55:00,29.56,29.62,29.56,29.61,206007.0,26.4409,26.4945,26.4409,26.4856,206007.0
2018-07-30 15:00:00,29.61,29.61,29.59,29.61,191997.0,26.4856,26.4856,26.4677,26.4856,191997.0
2018-07-30 15:05:00,29.61,29.64,29.6,29.63,241398.0,26.4856,26.5124,26.4766,26.5035,241398.0
2018-07-30 15:10:00,29.63,29.65,29.59,29.61,206148.0,26.5035,26.5214,26.4677,26.4856,206148.0
2018-07-30 15:15:00,29.62,29.62,29.6,29.6,164865.0,26.4945,26.4945,26.4766,26.4766,164865.0
2018-07-30 15:20:00,29.6,29.62,29.6,29.6,136527.0,26.4766,26.4945,26.4766,26.4766,136527.0
2018-07-30 15:25:00,29.6,29.61,29.58,29.58,152154.0,26.4766,26.4856,26.4588,26.4588,152154.0
2018-07-30 15:30:00,29.58,29.62,29.57,29.62,180267.0,26.4588,26.4945,26.4498,26.4945,180267.0
2018-07-30 15:35:00,29.62,29.63,29.61,29.62,228453.0,26.4945,26.5035,26.4856,26.4945,228453.0
2018-07-30 15:40:00,29.62,29.62,29.59,29.6,292434.0,26.4945,26.4945,26.4677,26.4766,292434.0
2018-07-30 15:45:00,29.6,29.63,29.59,29.62,387951.0,26.4766,26.5035,26.4677,26.4945,387951.0
2018-07-30 15:50:00,29.62,29.64,29.61,29.63,560121.0,26.4945,26.5124,26.4856,26.5035,560121.0
2018-07-30 15:55:00,29.63,29.63,29.59,29.62,1002303.0,26.5035,26.5035,26.4677,26.4945,1002303.0
2018-07-31 09:30:00,29.66,29.74,29.6,29.64,471357.0,26.5303,26.6019,26.4766,26.5124,471357.0
2018-07-31 09:35:00,29.65,29.69,29.61,29.66,234486.0,26.5214,26.5571,26.4856,26.5303,234486.0
2018-07-31 09:40:00,29.67,29.71,29.66,29.69,176121.0,26.5393,26.575,26.5303,26.5571,176121.0
2018-07-31 09:45:00,29.69,29.7,29.66,29.67,193662.0,26.5571,26.5661,26.5303,26.5393,193662.0
2018-07-31 09:50:00,29.67,29.72,29.66,29.71,161667.0,26.5393,26.584,26.5303,26.575,161667.0
2018-07-31 09:55:00,29.71,29.76,29.71,29.74,278409.0,26.575,26.6198,26.575,26.6019,278409.0
2018-07-31 10:00:00,29.74,29.78,29.73,29.78,216045.0,26.6019,26.6376,26.5929,26.6376,216045.0
2018-07-31 10:05:00,29.78,29.8,29.74,29.79,178704.0,26.6376,26.6555,26.6019,26.6466,178704.0
2018-07-31 10:10:00,29.79,29.89,29.79,29.85,446616.0,26.6466,26.736,26.6466,26.7003,446616.0
2018-07-31 10:15:00,29.86,29.86,29.8,29.85,199827.0,26.7092,26.7092,26.6555,26.7003,199827.0
2018-07-31 10:20:00,29.85,29.87,29.78,29.8,351021.0,26.7003,26.7182,26.6376,26.6555,351021.0
2018-07-31 10:25:00,29.8,29.82,29.77,29.81,118704.0,26.6555,26.6734,26.6287,26.6645,118704.0
2018-07-31 10:30:00,29.81,29.82,29.78,29.81,119466.0,26.6645,26.6734,26.6376,26.6645,119466.0
2018-07-31 10:35:00,29.81,29.81,29.77,29.78,100836.0,26.6645,26.6645,26.6287,26.6376,100836.0
2018-07-31 10:40:00,29.78,29.81,29.76,29.81,120801.0,26.6376,26.6645,26.6198,26.6645,120801.0
2018-07-31 10:45:00,29.81,29.81,29.77,29.78,125910.0,26.6645,26.6645,26.6287,26.6376,125910.0
2018-07-31 10:50:00,29.78,29.78,29.76,29.78,101064.0,26.6376,26.6376,26.6198,26.6376,101064.0
2018-07-31 10:55:00,29.78,29.82,29.77,29.82,91692.0,26.6376,26.6734,26.6287,26.6734,91692.0
2018-07-31 11:00:00,29.82,29.83,29.76,29.77,127728.0,26.6734,26.6824,26.6198,26.6287,127728.0
2018-07-31 11:05:00,29.77,29.77,29.73,29.74,125652.0,26.6287,26.6287,26.5929,26.6019,125652.0
2018-07-31 11:10:00,29.74,29.78,29.73,29.76,162768.0,26.6019,26.6376,26.5929,26.6198,162768.0
2018-07-31 11:15:00,29.76,29.78,29.74,29.78,201819.0,26.6198,26.6376,26.6019,26.6376,201819.0
2018-07-31 11:20:00,29.78,29.79,29.75,29.77,168924.0,26.6376,26.6466,26.6108,26.6287,168924.0
2018-07-31 11:25:00,29.76,29.77,29.75,29.77,73026.0,26.6198,26.6287,26.6108,26.6287,73026.0
2018-07-31 11:30:00,29.77,29.79,29.77,29.78,111924.0,26.6287,26.6466,26.6287,26.6376,111924.0
2018-07-31 11:35:00,29.78,29.79,29.77,29.77,57633.0,26.6376,26.6466,26.6287,26.6287,57633.0
2018-07-31 11:40:00,29.77,29.78,29.73,29.73,80400.0,26.6287,26.6376,26.5929,26.5929,80400.0
2018-07-31 11:45:00,29.74,29.74,29.72,29.73,134703.0,26.6019,26.6019,26.584,26.5929,134703.0
2018-07-31 11:50:00,29.73,29.74,29.71,29.72,80211.0,26.5929,26.6019,26.575,26.584,80211.0
2018-07-31 11:55:00,29.72,29.72,29.71,29.72,100512.0,26.584,26.584,26.575,26.584,100512.0
2018-07-31 12:00:00,29.72,29.72,29.69,29.7,77856.0,26.584,26.584,26.5571,26.5661,77856.0
2018-07-31 12:05:00,29.7,29.72,29.7,29.71,76878.0,26.5661,26.584,26.5661,26.575,76878.0
2018-07-31 12:10:00,29.71,29.71,29.69,29.71,147054.0,26.575,26.575,26.5571,26.575,147054.0
2018-07-31 12:15:00,29.71,29.71,29.69,29.7,96873.0,26.575,26.575,26.5571,26.5661,96873.0
2018-07-31 12:20:00,29.7,29.72,29.69,29.7,159372.0,26.5661,26.584,26.5571,26.5661,159372.0
2018-07-31 12:25:00,29.7,29.71,29.69,29.69,97377.0,26.5661,26.575,26.5571,26.5571,97377.0
2018-07-31 12:30:00,29.69,29.69,29.68,29.69,83850.0,26.5571,26.5571,26.5482,26.5571,83850.0
2018-07-31 12:35:00,29.69,29.7,29.68,29.69,58527.0,26.5571,26.5661,26.5482,26.5571,58527.0
2018-07-31 12:40:00,29.69,29.71,29.69,29.7,63063.0,26.5571,26.575,26.5571,26.5661,63063.0
2018-07-31 12:45:00,29.7,29.7,29.68,29.69,71526.0,26.5661,26.5661,26.5482,26.5571,71526.0
2018-07-31 12:50:00,29.69,29.7,29.68,29.69,108420.0,26.5571,26.5661,26.5482,26.5571,108420.0
2018-07-31 12:55:00,29.69,29.69,29.67,29.68,88002.0,26.5571,26.5571,26.5393,26.5482,88002.0
2018-07-31 13:00:00,29.68,29.69,29.68,29.68,53922.0,26.5482,26.5571,26.5482,26.5482,53922.0
2018-07-31 13:05:00,29.68,29.69,29.67,29.68,80481.0,26.5482,26.5571,26.5393,26.5482,80481.0
2018-07-31 13:10:00,29.68,29.68,29.66,29.66,74244.0,26.5482,26.5482,26.5303,26.5303,74244.0
2018-07-31 13:15:00,29.66,29.67,29.66,29.67,82281.0,26.5303,26.5393,26.5303,26.5393,82281.0
2018-07-31 13:20:00,29.67,29.67,29.66,29.66,95106.0,26.5393,26.5393,26.5303,26.5303,95106.0
2018-07-31 13:25:00,29.66,29.68,29.66,29.67,62043.0,26.5303,26.5482,26.5303,26.5393,62043.0
2018-07-31 13:30:00,29.67,29.68,29.66,29.67,54303.0,26.5393,26.5482,26.5303,26.5393,54303.0
2018-07-31 13:35:00,29.67,29.69,29.67,29.68,76437.0,26.5393,26.5571,26.5393,26.5482,76437.0
2018-07-31 13:40:00,29.68,29.69,29.68,29.69,46170.0,26.5482,26.5571,26.5482,26.5571,46170.0
2018-07-31 13:45:00,29.69,29.69,29.67,29.69,88422.0,26.5571,26.5571,26.5393,26.5571,88422.0
2018-07-31 13:50:00,29.69,29.72,29.69,29.7,94029.0,26.5571,26.584,26.5571,26.5661,94029.0
2018-07-31 13:55:00,29.7,29.72,29.7,29.72,55032.0,26.5661,26.584,26.5661,26.584,55032.0
2018-07-31 14:00:00,29.71,29.72,29.69,29.7,71298.0,26.575,26.584,26.5571,26.5661,71298.0
2018-07-31 14:05:00,29.7,29.7,29.69,29.69,101193.0,26.5661,26.5661,26.5571,26.5571,101193.0
2018-07-31 14:10:00,29.69,29.7,29.68,29.68,68997.0,26.5571,26.5661,26.5482,26.5482,68997.0
2018-07-31 14:15:00,29.68,29.7,29.67,29.69,64800.0,26.5482,26.5661,26.5393,26.5571,64800.0
2018-07-31 14:20:00,29.69,29.69,29.67,29.68,56364.0,26.5571,26.5571,26.5393,26.5482,56364.0
2018-07-31 14:25:00,29.69,29.7,29.68,29.69,81612.0,26.5571,26.5661,26.5482,26.5571,81612.0
2018-07-31 14:30:00,29.69,29.7,29.68,29.68,70728.0,26.5571,26.5661,26.5482,26.5482,70728.0
2018-07-31 14:35:00,29.68,29.7,29.68,29.7,181068.0,26.5482,26.5661,26.5482,26.5661,181068.0
2018-07-31 14:40:00,29.7,29.71,29.69,29.71,77475.0,26.5661,26.575,26.5571,26.575,77475.0
2018-07-31 14:45:00,29.71,29.72,29.7,29.71,174987.0,26.575,26.584,26.5661,26.575,174987.0
2018-07-31 14:50:00,29.71,29.72,29.71,29.71,71097.0,26.575,26.584,26.575,26.575,71097.0
2018-07-31 14:55:00,29.72,29.74,29.71,29.73,68802.0,26.584,26.6019,26.575,26.5929,68802.0
2018-07-31 15:00:00,29.72,29.73,29.71,29.71,93429.0,26.584,26.5929,26.575,26.575,93429.0
2018-07-31 15:05:00,29.71,29.72,29.7,29.71,152487.0,26.575,26.584,26.5661,26.575,152487.0
2018-07-31 15:10:00,29.71,29.72,29.7,29.72,135969.0,26.575,26.584,26.5661,26.584,135969.0
2018-07-31 15:15:00,29.72,29.72,29.7,29.72,114558.0,26.584,26.584,26.5661,26.584,114558.0
2018-07-31 15:20:00,29.72,29.74,29.72,29.73,151434.0,26.584,26.6019,26.584,26.5929,151434.0
2018-07-31 15:25:00,29.73,29.74,29.72,29.72,157344.0,26.5929,26.6019,26.584,26.584,157344.0
2018-07-31 15:30:00,29.72,29.72,29.71,29.71,189897.0,26.584,26.584,26.575,26.575,189897.0
2018-07-31 15:35:00,29.71,29.71,29.69,29.69,178827.0,26.575,26.575,26.5571,26.5571,178827.0
2018-07-31 15:40:00,29.7,29.7,29.68,29.7,226293.0,26.5661,26.5661,26.5482,26.5661,226293.0
2018-07-31 15:45:00,29.7,29.71,29.66,29.69,353667.0,26.5661,26.575,26.5303,26.5571,353667.0
2018-07-31 15:50:00,29.69,29.71,29.68,29.7,311991.0,26.5571,26.575,26.5482,26.5661,311991.0
2018-07-31 15:55:00,29.7,29.75,29.7,29.74,1341102.0,26.5661,26.6108,26.5661,26.6019,1341102.0
2018-08-01 09:30:00,29.62,29.67,29.57,29.61,470487.0,26.4945,26.5393,26.4498,26.4856,470487.0
2018-08-01 09:35:00,29.61,29.71,29.61,29.68,183147.0,26.4856,26.575,26.4856,26.5482,183147.0
2018-08-01 09:40:00,29.67,29.71,29.66,29.67,142653.0,26.5393,26.575,26.5303,26.5393,142653.0
2018-08-01 09:45:00,29.66,29.68,29.62,29.64,257991.0,26.5303,26.5482,26.4945,26.5124,257991.0
2018-08-01 09:50:00,29.64,29.67,29.6,29.66,164940.0,26.5124,26.5393,26.4766,26.5303,164940.0
2018-08-01 09:55:00,29.66,29.67,29.64,29.66,122889.0,26.5303,26.5393,26.5124,26.5303,122889.0
2018-08-01 10:00:00,29.66,29.66,29.61,29.63,145380.0,26.5303,26.5303,26.4856,26.5035,145380.0
2018-08-01 10:05:00,29.63,29.66,29.63,29.64,136893.0,26.5035,26.5303,26.5035,26.5124,136893.0
2018-08-01 10:10:00,29.64,29.65,29.63,29.64,98946.0,26.5124,26.5214,26.5035,26.5124,98946.0
2018-08-01 10:15:00,29.64,29.64,29.62,29.63,99363.0,26.5124,26.5124,26.4945,26.5035,99363.0
2018-08-01 10:20:00,29.64,29.64,29.62,29.62,108012.0,26.5124,26.5124,26.4945,26.4945,108012.0
2018-08-01 10:25:00,29.62,29.63,29.62,29.62,95514.0,26.4945,26.5035,26.4945,26.4945,95514.0
2018-08-01 10:30:00,29.62,29.64,29.62,29.63,108825.0,26.4945,26.5124,26.4945,26.5035,108825.0
2018-08-01 10:35:00,29.63,29.63,29.61,29.61,56796.0,26.5035,26.5035,26.4856,26.4856,56796.0
2018-08-01 10:40:00,29.61,29.61,29.54,29.56,110577.0,26.4856,26.4856,26.423,26.4409,110577.0
2018-08-01 10:45:00,29.56,29.57,29.52,29.53,126102.0,26.4409,26.4498,26.4051,26.414,126102.0
2018-08-01 10:50:00,29.53,29.54,29.5,29.53,120003.0,26.414,26.423,26.3872,26.414,120003.0
2018-08-01 10:55:00,29.53,29.58,29.53,29.55,126366.0,26.414,26.4588,26.414,26.4319,126366.0
2018-08-01 11:00:00,29.55,29.56,29.53,29.53,80883.0,26.4319,26.4409,26.414,26.414,80883.0
2018-08-01 11:05:00,29.53,29.55,29.52,29.55,95253.0,26.414,26.4319,26.4051,26.4319,95253.0
2018-08-01 11:10:00,29.55,29.55,29.52,29.52,97569.0,26.4319,26.4319,26.4051,26.4051,97569.0
2018-08-01 11:15:00,29.52,29.53,29.51,29.52,80094.0,26.4051,26.414,26.3961,26.4051,80094.0
2018-08-01 11:20:00,29.52,29.54,29.52,29.52,95748.0,26.4051,26.423,26.4051,26.4051,95748.0
2018-08-01 11:25:00,29.52,29.53,29.5,29.51,113760.0,26.4051,26.414,26.3872,26.3961,113760.0
2018-08-01 11:30:00,29.51,29.57,29.51,29.57,89124.0,26.3961,26.4498,26.3961,26.4498,89124.0
2018-08-01 11:35:00,29.57,29.59,29.56,29.57,98646.0,26.4498,26.4677,26.4409,26.4498,98646.0
2018-08-01 11:40:00,29.57,29.57,29.54,29.54,72900.0,26.4498,26.4498,26.423,26.423,72900.0
2018-08-01 11:45:00,29.55,29.55,29.52,29.53,158940.0,26.4319,26.4319,26.4051,26.414,158940.0
2018-08-01 11:50:00,29.53,29.53,29.47,29.47,176577.0,26.414,26.414,26.3604,26.3604,176577.0
2018-08-01 11:55:00,29.47,29.48,29.42,29.42,220269.0,26.3604,26.3693,26.3156,26.3156,220269.0
2018-08-01 12:00:00,29.42,29.43,29.39,29.41,254334.0,26.3156,26.3246,26.2888,26.3067,254334.0
2018-08-01 12:05:00,29.41,29.42,29.4,29.41,108198.0,26.3067,26.3156,26.2977,26.3067,108198.0
2018-08-01 12:10:00,29.41,29.46,29.41,29.46,134064.0,26.3067,26.3514,26.3067,26.3514,134064.0
2018-08-01 12:15:00,29.46,29.46,29.43,29.44,109539.0,26.3514,26.3514,26.3246,26.3335,109539.0
2018-08-01 12:20:00,29.44,29.45,29.42,29.42,131706.0,26.3335,26.3425,26.3156,26.3156,131706.0
2018-08-01 12:25:00,29.42,29.43,29.41,29.42,97386.0,26.3156,26.3246,26.3067,26.3156,97386.0
2018-08-01 12:30:00,29.42,29.44,29.42,29.42,78561.0,26.3156,26.3335,26.3156,26.3156,78561.0
2018-08-01 12:35:00,29.42,29.42,29.39,29.4,102150.0,26.3156,26.3156,26.2888,26.2977,102150.0
2018-08-01 12:40:00,29.4,29.4,29.38,29.39,95151.0,26.2977,26.2977,26.2799,26.2888,95151.0
2018-08-01 12:45:00,29.39,29.42,29.39,29.4,86910.0,26.2888,26.3156,26.2888,26.2977,86910.0
2018-08-01 12:50:00,29.4,29.41,29.39,29.4,86055.0,26.2977,26.3067,26.2888,26.2977,86055.0
2018-08-01 12:55:00,29.39,29.4,29.37,29.37,134814.0,26.2888,26.2977,26.2709,26.2709,134814.0
2018-08-01 13:00:00,29.37,29.38,29.36,29.37,103440.0,26.2709,26.2799,26.262,26.2709,103440.0
2018-08-01 13:05:00,29.37,29.37,29.36,29.36,56298.0,26.2709,26.2709,26.262,26.262,56298.0
2018-08-01 13:10:00,29.36,29.38,29.36,29.38,86538.0,26.262,26.2799,26.262,26.2799,86538.0
2018-08-01 13:15:00,29.38,29.41,29.38,29.41,70119.0,26.2799,26.3067,26.2799,26.3067,70119.0
2018-08-01 13:20:00,29.41,29.43,29.4,29.42,110583.0,26.3067,26.3246,26.2977,26.3156,110583.0
2018-08-01 13:25:00,29.42,29.44,29.42,29.43,114033.0,26.3156,26.3335,26.3156,26.3246,114033.0
2018-08-01 13:30:00,29.43,29.44,29.4,29.4,84486.0,26.3246,26.3335,26.2977,26.2977,84486.0
2018-08-01 13:35:00,29.4,29.41,29.39,29.4,114039.0,26.2977,26.3067,26.2888,26.2977,114039.0
2018-08-01 13:40:00,29.4,29.4,29.37,29.38,127188.0,26.2977,26.2977,26.2709,26.2799,127188.0
2018-08-01 13:45:00,29.38,29.39,29.34,29.35,329823.0,26.2799,26.2888,26.2441,26.253,329823.0
2018-08-01 13:50:00,29.35,29.35,29.32,29.34,199470.0,26.253,26.253,26.2262,26.2441,199470.0
2018-08-01 13:55:00,29.34,29.34,29.29,29.32,230778.0,26.2441,26.2441,26.1994,26.2262,230778.0
2018-08-01 14:00:00,29.31,29.35,29.29,29.32,133557.0,26.2172,26.253,26.1994,26.2262,133557.0
2018-08-01 14:05:00,29.32,29.36,29.31,29.34,146922.0,26.2262,26.262,26.2172,26.2441,146922.0
2018-08-01 14:10:00,29.34,29.37,29.33,29.36,178002.0,26.2441,26.2709,26.2351,26.262,178002.0
2018-08-01 14:15:00,29.36,29.38,29.35,29.36,479589.0,26.262,26.2799,26.253,26.262,479589.0
2018-08-01 14:20:00,29.36,29.41,29.36,29.4,102624.0,26.262,26.3067,26.262,26.2977,102624.0
2018-08-01 14:25:00,29.4,29.41,29.38,29.38,86778.0,26.2977,26.3067,26.2799,26.2799,86778.0
2018-08-01 14:30:00,29.39,29.39,29.37,29.37,99495.0,26.2888,26.2888,26.2709,26.2709,99495.0
2018-08-01 14:35:00,29.37,29.38,29.35,29.36,111939.0,26.2709,26.2799,26.253,26.262,111939.0
2018-08-01 14:40:00,29.37,29.38,29.36,29.37,98478.0,26.2709,26.2799,26.262,26.2709,98478.0
2018-08-01 14:45:00,29.37,29.37,29.35,29.36,97557.0,26.2709,26.2709,26.253,26.262,97557.0
2018-08-01 14:50:00,29.36,29.38,29.36,29.38,123519.0,26.262,26.2799,26.262,26.2799,123519.0
2018-08-01 14:55:00,29.38,29.39,29.37,29.39,145551.0,26.2799,26.2888,26.2709,26.2888,145551.0
2018-08-01 15:00:00,29.39,29.41,29.38,29.38,115311.0,26.2888,26.3067,26.2799,26.2799,115311.0
2018-08-01 15:05:00,29.38,29.38,29.36,29.38,165186.0,26.2799,26.2799,26.262,26.2799,165186.0
2018-08-01 15:10:00,29.38,29.39,29.37,29.38,98667.0,26.2799,26.2888,26.2709,26.2799,98667.0
2018-08-01 15:15:00,29.38,29.39,29.37,29.38,141246.0,26.2799,26.2888,26.2709,26.2799,141246.0
2018-08-01 15:20:00,29.39,29.41,29.39,29.41,146940.0,26.2888,26.3067,26.2888,26.3067,146940.0
2018-08-01 15:25:00,29.41,29.44,29.4,29.44,151044.0,26.3067,26.3335,26.2977,26.3335,151044.0
2018-08-01 15:30:00,29.44,29.45,29.43,29.44,217647.0,26.3335,26.3425,26.3246,26.3335,217647.0
2018-08-01 15:35:00,29.44,29.45,29.43,29.45,130518.0,26.3335,26.3425,26.3246,26.3425,130518.0
2018-08-01 15:40:00,29.45,29.46,29.44,29.46,222003.0,26.3425,26.3514,26.3335,26.3514,222003.0
2018-08-01 15:45:00,29.46,29.47,29.45,29.46,266937.0,26.3514,26.3604,26.3425,26.3514,266937.0
2018-08-01 15:50:00,29.46,29.47,29.45,29.46,261153.0,26.3514,26.3604,26.3425,26.3514,261153.0
2018-08-01 15:55:00,29.45,29.46,29.4,29.41,804198.0,26.3425,26.3514,26.2977,26.3067,804198.0
2018-08-02 09:30:00,29.31,29.47,29.27,29.36,495147.0,26.2172,26.3604,26.1815,26.262,495147.0
2018-08-02 09:35:00,29.36,29.39,29.28,29.34,187791.0,26.262,26.2888,26.1904,26.2441,187791.0
2018-08-02 09:40:00,29.34,29.37,29.26,29.27,167547.0,26.2441,26.2709,26.1725,26.1815,167547.0
2018-08-02 09:45:00,29.26,29.26,29.21,29.23,201117.0,26.1725,26.1725,26.1278,26.1457,201117.0
2018-08-02 09:50:00,29.23,29.33,29.22,29.3,180984.0,26.1457,26.2351,26.1367,26.2083,180984.0
2018-08-02 09:55:00,29.3,29.32,29.25,29.29,199611.0,26.2083,26.2262,26.1636,26.1994,199611.0
2018-08-02 10:00:00,29.29,29.34,29.27,29.33,153219.0,26.1994,26.2441,26.1815,26.2351,153219.0
2018-08-02 10:05:00,29.33,29.38,29.32,29.37,138621.0,26.2351,26.2799,26.2262,26.2709,138621.0
2018-08-02 10:10:00,29.36,29.42,29.36,29.42,160116.0,26.262,26.3156,26.262,26.3156,160116.0
2018-08-02 10:15:00,29.43,29.45,29.41,29.44,192654.0,26.3246,26.3425,26.3067,26.3335,192654.0
2018-08-02 10:20:00,29.44,29.46,29.43,29.44,138189.0,26.3335,26.3514,26.3246,26.3335,138189.0
2018-08-02 10:25:00,29.44,29.45,29.4,29.41,129120.0,26.3335,26.3425,26.2977,26.3067,129120.0
2018-08-02 10:30:00,29.41,29.44,29.41,29.44,100425.0,26.3067,26.3335,26.3067,26.3335,100425.0
2018-08-02 10:35:00,29.44,29.45,29.42,29.45,92349.0,26.3335,26.3425,26.3156,26.3425,92349.0
2018-08-02 10:40:00,29.45,29.45,29.4,29.43,169644.0,26.3425,26.3425,26.2977,26.3246,169644.0
2018-08-02 10:45:00,29.42,29.44,29.4,29.42,120231.0,26.3156,26.3335,26.2977,26.3156,120231.0
2018-08-02 10:50:00,29.42,29.42,29.39,29.41,136008.0,26.3156,26.3156,26.2888,26.3067,136008.0
2018-08-02 10:55:00,29.41,29.48,29.41,29.48,161223.0,26.3067,26.3693,26.3067,26.3693,161223.0
2018-08-02 11:00:00,29.48,29.52,29.47,29.51,182850.0,26.3693,26.4051,26.3604,26.3961,182850.0
2018-08-02 11:05:00,29.51,29.57,29.51,29.51,387627.0,26.3961,26.4498,26.3961,26.3961,387627.0
2018-08-02 11:10:00,29.51,29.52,29.46,29.5,113715.0,26.3961,26.4051,26.3514,26.3872,113715.0
2018-08-02 11:15:00,29.5,29.51,29.49,29.5,125661.0,26.3872,26.3961,26.3782,26.3872,125661.0
2018-08-02 11:20:00,29.5,29.52,29.49,29.49,88794.0,26.3872,26.4051,26.3782,26.3782,88794.0
2018-08-02 11:25:00,29.49,29.49,29.45,29.47,114726.0,26.3782,26.3782,26.3425,26.3604,114726.0
2018-08-02 11:30:00,29.47,29.49,29.46,29.47,146694.0,26.3604,26.3782,26.3514,26.3604,146694.0
2018-08-02 11:35:00,29.47,29.47,29.44,29.44,89325.0,26.3604,26.3604,26.3335,26.3335,89325.0
2018-08-02 11:40:00,29.44,29.45,29.41,29.42,106587.0,26.3335,26.3425,26.3067,26.3156,106587.0
2018-08-02 11:45:00,29.42,29.46,29.41,29.44,86304.0,26.3156,26.3514,26.3067,26.3335,86304.0
2018-08-02 11:50:00,29.44,29.46,29.44,29.46,69057.0,26.3335,26.3514,26.3335,26.3514,69057.0
2018-08-02 11:55:00,29.45,29.52,29.45,29.51,65970.0,26.3425,26.4051,26.3425,26.3961,65970.0
2018-08-02 12:00:00,29.5,29.51,29.48,29.48,84849.0,26.3872,26.3961,26.3693,26.3693,84849.0
2018-08-02 12:05:00,29.48,29.51,29.47,29.48,225459.0,26.3693,26.3961,26.3604,26.3693,225459.0
2018-08-02 12:10:00,29.48,29.49,29.47,29.47,72057.0,26.3693,26.3782,26.3604,26.3604,72057.0
2018-08-02 12:15:00,29.47,29.48,29.46,29.48,65061.0,26.3604,26.3693,26.3514,26.3693,65061.0
2018-08-02 12:20:00,29.48,29.5,29.47,29.5,70830.0,26.3693,26.3872,26.3604,26.3872,70830.0
2018-08-02 12:25:00,29.49,29.52,29.49,29.52,115644.0,26.3782,26.4051,26.3782,26.4051,115644.0
2018-08-02 12:30:00,29.52,29.53,29.5,29.52,59811.0,26.4051,26.414,26.3872,26.4051,59811.0
2018-08-02 12:35:00,29.53,29.53,29.51,29.52,57414.0,26.414,26.414,26.3961,26.4051,57414.0
2018-08-02 12:40:00,29.52,29.53,29.51,29.51,97257.0,26.4051,26.414,26.3961,26.3961,97257.0
2018-08-02 12:45:00,29.51,29.54,29.51,29.54,84333.0,26.3961,26.423,26.3961,26.423,84333.0
2018-08-02 12:50:00,29.54,29.56,29.53,29.56,53736.0,26.423,26.4409,26.414,26.4409,53736.0
2018-08-02 12:55:00,29.56,29.57,29.55,29.55,67752.0,26.4409,26.4498,26.4319,26.4319,67752.0
2018-08-02 13:00:00,29.55,29.56,29.53,29.53,88626.0,26.4319,26.4409,26.414,26.414,88626.0
2018-08-02 13:05:00,29.53,29.55,29.53,29.55,80724.0,26.414,26.4319,26.414,26.4319,80724.0
2018-08-02 13:10:00,29.55,29.55,29.53,29.54,72882.0,26.4319,26.4319,26.414,26.423,72882.0
2018-08-02 13:15:00,29.54,29.56,29.54,29.55,83664.0,26.423,26.4409,26.423,26.4319,83664.0
2018-08-02 13:20:00,29.55,29.56,29.54,29.54,71901.0,26.4319,26.4409,26.423,26.423,71901.0
2018-08-02 13:25:00,29.54,29.56,29.54,29.55,56949.0,26.423,26.4409,26.423,26.4319,56949.0
2018-08-02 13:30:00,29.55,29.57,29.55,29.56,65385.0,26.4319,26.4498,26.4319,26.4409,65385.0
2018-08-02 13:35:00,29.57,29.58,29.55,29.56,47892.0,26.4498,26.4588,26.4319,26.4409,47892.0
2018-08-02 13:40:00,29.56,29.58,29.55,29.57,187077.0,26.4409,26.4588,26.4319,26.4498,187077.0
2018-08-02 13:45:00,29.57,29.59,29.57,29.59,52443.0,26.4498,26.4677,26.4498,26.4677,52443.0
2018-08-02 13:50:00,29.59,29.59,29.57,29.57,89523.0,26.4677,26.4677,26.4498,26.4498,89523.0
2018-08-02 13:55:00,29.57,29.61,29.57,29.6,54069.0,26.4498,26.4856,26.4498,26.4766,54069.0
2018-08-02 14:00:00,29.6,29.61,29.6,29.61,73239.0,26.4766,26.4856,26.4766,26.4856,73239.0
2018-08-02 14:05:00,29.6,29.6,29.59,29.6,65232.0,26.4766,26.4766,26.4677,26.4766,65232.0
2018-08-02 14:10:00,29.6,29.61,29.58,29.59,58593.0,26.4766,26.4856,26.4588,26.4677,58593.0
2018-08-02 14:15:00,29.6,29.61,29.58,29.58,97743.0,26.4766,26.4856,26.4588,26.4588,97743.0
2018-08-02 14:20:00,29.58,29.59,29.57,29.58,88563.0,26.4588,26.4677,26.4498,26.4588,88563.0
2018-08-02 14:25:00,29.58,29.59,29.57,29.58,63036.0,26.4588,26.4677,26.4498,26.4588,63036.0
2018-08-02 14:30:00,29.59,29.59,29.56,29.57,55950.0,26.4677,26.4677,26.4409,26.4498,55950.0
2018-08-02 14:35:00,29.57,29.58,29.57,29.57,75390.0,26.4498,26.4588,26.4498,26.4498,75390.0
2018-08-02 14:40:00,29.57,29.58,29.57,29.58,69279.0,26.4498,26.4588,26.4498,26.4588,69279.0
2018-08-02 14:45:00,29.58,29.58,29.56,29.57,88200.0,26.4588,26.4588,26.4409,26.4498,88200.0
2018-08-02 14:50:00,29.57,29.57,29.56,29.57,62865.0,26.4498,26.4498,26.4409,26.4498,62865.0
2018-08-02 14:55:00,29.57,29.57,29.56,29.56,81138.0,26.4498,26.4498,26.4409,26.4409,81138.0
2018-08-02 15:00:00,29.56,29.58,29.56,29.58,92409.0,26.4409,26.4588,26.4409,26.4588,92409.0
2018-08-02 15:05:00,29.58,29.58,29.56,29.57,96480.0,26.4588,26.4588,26.4409,26.4498,96480.0
2018-08-02 15:10:00,29.56,29.57,29.56,29.56,85107.0,26.4409,26.4498,26.4409,26.4409,85107.0
2018-08-02 15:15:00,29.56,29.59,29.56,29.59,101961.0,26.4409,26.4677,26.4409,26.4677,101961.0
2018-08-02 15:20:00,29.59,29.59,29.58,29.58,70275.0,26.4677,26.4677,26.4588,26.4588,70275.0
2018-08-02 15:25:00,29.58,29.59,29.58,29.59,97914.0,26.4588,26.4677,26.4588,26.4677,97914.0
2018-08-02 15:30:00,29.58,29.59,29.58,29.59,114543.0,26.4588,26.4677,26.4588,26.4677,114543.0
2018-08-02 15:35:00,29.58,29.6,29.58,29.6,216819.0,26.4588,26.4766,26.4588,26.4766,216819.0
2018-08-02 15:40:00,29.6,29.61,29.59,29.6,203784.0,26.4766,26.4856,26.4677,26.4766,203784.0
2018-08-02 15:45:00,29.6,29.61,29.59,29.61,218175.0,26.4766,26.4856,26.4677,26.4856,218175.0
2018-08-02 15:50:00,29.61,29.61,29.59,29.6,222822.0,26.4856,26.4856,26.4677,26.4766,222822.0
2018-08-02 15:55:00,29.6,29.61,29.58,29.59,738777.0,26.4766,26.4856,26.4588,26.4677,738777.0
2018-08-03 09:30:00,29.73,29.9,29.67,29.88,679245.0,26.5929,26.745,26.5393,26.7271,679245.0
2018-08-03 09:35:00,29.88,29.91,29.86,29.89,333924.0,26.7271,26.7539,26.7092,26.736,333924.0
2018-08-03 09:40:00,29.89,29.98,29.88,29.96,361389.0,26.736,26.8165,26.7271,26.7987,361389.0
2018-08-03 09:45:00,29.95,29.97,29.87,29.89,310539.0,26.7897,26.8076,26.7182,26.736,310539.0
2018-08-03 09:50:00,29.89,29.89,29.86,29.86,175002.0,26.736,26.736,26.7092,26.7092,175002.0
2018-08-03 09:55:00,29.87,29.92,29.87,29.91,171174.0,26.7182,26.7629,26.7182,26.7539,171174.0
2018-08-03 10:00:00,29.91,29.94,29.87,29.94,238506.0,26.7539,26.7808,26.7182,26.7808,238506.0
2018-08-03 10:05:00,29.95,29.97,29.94,29.95,217593.0,26.7897,26.8076,26.7808,26.7897,217593.0
2018-08-03 10:10:00,29.96,29.96,29.88,29.88,168240.0,26.7987,26.7987,26.7271,26.7271,168240.0
2018-08-03 10:15:00,29.88,29.92,29.86,29.86,121575.0,26.7271,26.7629,26.7092,26.7092,121575.0
2018-08-03 10:20:00,29.87,29.9,29.84,29.9,117366.0,26.7182,26.745,26.6913,26.745,117366.0
2018-08-03 10:25:00,29.9,29.94,29.9,29.93,196551.0,26.745,26.7808,26.745,26.7718,196551.0
2018-08-03 10:30:00,29.93,29.95,29.93,29.94,129396.0,26.7718,26.7897,26.7718,26.7808,129396.0
2018-08-03 10:35:00,29.94,29.94,29.93,29.94,163314.0,26.7808,26.7808,26.7718,26.7808,163314.0
2018-08-03 10:40:00,29.93,29.96,29.92,29.94,152247.0,26.7718,26.7987,26.7629,26.7808,152247.0
2018-08-03 10:45:00,29.94,29.97,29.94,29.96,194715.0,26.7808,26.8076,26.7808,26.7987,194715.0
2018-08-03 10:50:00,29.96,29.97,29.95,29.96,198021.0,26.7987,26.8076,26.7897,26.7987,198021.0
2018-08-03 10:55:00,29.96,29.98,29.95,29.98,254004.0,26.7987,26.8165,26.7897,26.8165,254004.0
2018-08-03 11:00:00,29.98,30.07,29.97,30.06,1016721.0,26.8165,26.897,26.8076,26.8881,1016721.0
2018-08-03 11:05:00,30.06,30.06,30.02,30.02,204363.0,26.8881,26.8881,26.8523,26.8523,204363.0
2018-08-03 11:10:00,30.02,30.03,29.98,30.0,155124.0,26.8523,26.8613,26.8165,26.8344,155124.0
2018-08-03 11:15:00,30.0,30.06,29.99,30.05,189111.0,26.8344,26.8881,26.8255,26.8792,189111.0
2018-08-03 11:20:00,30.06,30.09,30.04,30.08,255477.0,26.8881,26.9149,26.8702,26.906,255477.0
2018-08-03 11:25:00,30.08,30.08,30.03,30.03,145734.0,26.906,26.906,26.8613,26.8613,145734.0
2018-08-03 11:30:00,30.03,30.04,29.99,30.0,267915.0,26.8613,26.8702,26.8255,26.8344,267915.0
2018-08-03 11:35:00,30.0,30.0,29.99,29.99,106899.0,26.8344,26.8344,26.8255,26.8255,106899.0
2018-08-03 11:40:00,29.99,29.99,29.93,29.95,158925.0,26.8255,26.8255,26.7718,26.7897,158925.0
2018-08-03 11:45:00,29.95,29.97,29.94,29.95,120726.0,26.7897,26.8076,26.7808,26.7897,120726.0
2018-08-03 11:50:00,29.95,29.96,29.94,29.94,91890.0,26.7897,26.7987,26.7808,26.7808,91890.0
2018-08-03 11:55:00,29.95,29.95,29.9,29.9,185862.0,26.7897,26.7897,26.745,26.745,185862.0
2018-08-03 12:00:00,29.9,29.92,29.89,29.91,63138.0,26.745,26.7629,26.736,26.7539,63138.0
2018-08-03 12:05:00,29.91,29.92,29.84,29.84,282897.0,26.7539,26.7629,26.6913,26.6913,282897.0
2018-08-03 12:10:00,29.84,29.87,29.84,29.86,71163.0,26.6913,26.7182,26.6913,26.7092,71163.0
2018-08-03 12:15:00,29.86,29.88,29.84,29.86,223215.0,26.7092,26.7271,26.6913,26.7092,223215.0
2018-08-03 12:20:00,29.86,29.87,29.86,29.87,70632.0,26.7092,26.7182,26.7092,26.7182,70632.0
2018-08-03 12:25:00,29.87,29.87,29.86,29.87,80760.0,26.7182,26.7182,26.7092,26.7182,80760.0
2018-08-03 12:30:00,29.87,29.89,29.87,29.88,96729.0,26.7182,26.736,26.7182,26.7271,96729.0
2018-08-03 12:35:00,29.88,29.9,29.87,29.88,61188.0,26.7271,26.745,26.7182,26.7271,61188.0
2018-08-03 12:40:00,29.88,29.9,29.88,29.89,69087.0,26.7271,26.745,26.7271,26.736,69087.0
2018-08-03 12:45:00,29.89,29.91,29.89,29.9,82785.0,26.736,26.7539,26.736,26.745,82785.0
2018-08-03 12:50:00,29.89,29.92,29.89,29.9,77982.0,26.736,26.7629,26.736,26.745,77982.0
2018-08-03 12:55:00,29.9,29.9,29.89,29.89,85251.0,26.745,26.745,26.736,26.736,85251.0
2018-08-03 13:00:00,29.89,29.9,29.87,29.87,65316.0,26.736,26.745,26.7182,26.7182,65316.0
2018-08-03 13:05:00,29.87,29.88,29.86,29.88,68130.0,26.7182,26.7271,26.7092,26.7271,68130.0
2018-08-03 13:10:00,29.88,29.88,29.86,29.87,64617.0,26.7271,26.7271,26.7092,26.7182,64617.0
2018-08-03 13:15:00,29.87,29.87,29.85,29.86,43962.0,26.7182,26.7182,26.7003,26.7092,43962.0
2018-08-03 13:20:00,29.86,29.87,29.86,29.87,53640.0,26.7092,26.7182,26.7092,26.7182,53640.0
2018-08-03 13:25:00,29.86,29.87,29.84,29.85,102570.0,26.7092,26.7182,26.6913,26.7003,102570.0
2018-08-03 13:30:00,29.85,29.86,29.84,29.84,62670.0,26.7003,26.7092,26.6913,26.6913,62670.0
2018-08-03 13:35:00,29.85,29.86,29.84,29.86,65319.0,26.7003,26.7092,26.6913,26.7092,65319.0
2018-08-03 13:40:00,29.86,29.88,29.86,29.86,94734.0,26.7092,26.7271,26.7092,26.7092,94734.0
2018-08-03 13:45:00,29.86,29.88,29.86,29.88,117039.0,26.7092,26.7271,26.7092,26.7271,117039.0
2018-08-03 13:50:00,29.88,29.89,29.88,29.88,116082.0,26.7271,26.736,26.7271,26.7271,116082.0
2018-08-03 13:55:00,29.88,29.9,29.87,29.9,88251.0,26.7271,26.745,26.7182,26.745,88251.0
2018-08-03 14:00:00,29.9,29.91,29.89,29.9,105282.0,26.745,26.7539,26.736,26.745,105282.0
2018-08-03 14:05:00,29.9,29.92,29.9,29.92,63990.0,26.745,26.7629,26.745,26.7629,63990.0
2018-08-03 14:10:00,29.93,29.93,29.9,29.91,76902.0,26.7718,26.7718,26.745,26.7539,76902.0
2018-08-03 14:15:00,29.91,29.92,29.9,29.9,62454.0,26.7539,26.7629,26.745,26.745,62454.0
2018-08-03 14:20:00,29.91,29.92,29.9,29.92,74181.0,26.7539,26.7629,26.745,26.7629,74181.0
2018-08-03 14:25:00,29.92,29.94,29.92,29.94,60039.0,26.7629,26.7808,26.7629,26.7808,60039.0
2018-08-03 14:30:00,29.95,29.95,29.94,29.95,65184.0,26.7897,26.7897,26.7808,26.7897,65184.0
2018-08-03 14:35:00,29.95,29.96,29.95,29.96,90675.0,26.7897,26.7987,26.7897,26.7987,90675.0
2018-08-03 14:40:00,29.96,29.96,29.95,29.96,101106.0,26.7987,26.7987,26.7897,26.7987,101106.0
2018-08-03 14:45:00,29.96,29.96,29.93,29.94,150387.0,26.7987,26.7987,26.7718,26.7808,150387.0
2018-08-03 14:50:00,29.94,29.95,29.93,29.94,64647.0,26.7808,26.7897,26.7718,26.7808,64647.0
2018-08-03 14:55:00,29.93,29.93,29.92,29.93,71469.0,26.7718,26.7718,26.7629,26.7718,71469.0
2018-08-03 15:00:00,29.93,29.93,29.92,29.93,57798.0,26.7718,26.7718,26.7629,26.7718,57798.0
2018-08-03 15:05:00,29.93,29.94,29.92,29.93,98736.0,26.7718,26.7808,26.7629,26.7718,98736.0
2018-08-03 15:10:00,29.93,29.96,29.93,29.94,93498.0,26.7718,26.7987,26.7718,26.7808,93498.0
2018-08-03 15:15:00,29.94,29.95,29.92,29.93,85494.0,26.7808,26.7897,26.7629,26.7718,85494.0
2018-08-03 15:20:00,29.93,29.95,29.93,29.95,65094.0,26.7718,26.7897,26.7718,26.7897,65094.0
2018-08-03 15:25:00,29.95,29.95,29.9,29.9,122985.0,26.7897,26.7897,26.745,26.745,122985.0
2018-08-03 15:30:00,29.9,29.91,29.89,29.9,112095.0,26.745,26.7539,26.736,26.745,112095.0
2018-08-03 15:35:00,29.9,29.91,29.89,29.9,149181.0,26.745,26.7539,26.736,26.745,149181.0
2018-08-03 15:40:00,29.91,29.93,29.9,29.93,195501.0,26.7539,26.7718,26.745,26.7718,195501.0
2018-08-03 15:45:00,29.93,29.93,29.9,29.91,204906.0,26.7718,26.7718,26.745,26.7539,204906.0
2018-08-03 15:50:00,29.91,29.92,29.89,29.91,249654.0,26.7539,26.7629,26.736,26.7539,249654.0
2018-08-03 15:55:00,29.91,29.91,29.86,29.87,1032036.0,26.7539,26.7539,26.7092,26.7182,1032036.0
2018-08-06 09:30:00,29.77,29.95,29.74,29.89,543300.0,26.6287,26.7897,26.6019,26.736,543300.0
2018-08-06 09:35:00,29.89,29.98,29.87,29.95,160551.0,26.736,26.8165,26.7182,26.7897,160551.0
2018-08-06 09:40:00,29.95,30.0,29.92,29.93,113121.0,26.7897,26.8344,26.7629,26.7718,113121.0
2018-08-06 09:45:00,29.93,29.94,29.87,29.87,203079.0,26.7718,26.7808,26.7182,26.7182,203079.0
2018-08-06 09:50:00,29.87,29.9,29.83,29.86,360618.0,26.7182,26.745,26.6824,26.7092,360618.0
2018-08-06 09:55:00,29.85,29.89,29.81,29.85,343827.0,26.7003,26.736,26.6645,26.7003,343827.0
2018-08-06 10:00:00,29.85,29.86,29.78,29.78,177375.0,26.7003,26.7092,26.6376,26.6376,177375.0
2018-08-06 10:05:00,29.78,29.83,29.77,29.83,131031.0,26.6376,26.6824,26.6287,26.6824,131031.0
2018-08-06 10:10:00,29.83,29.83,29.78,29.78,160260.0,26.6824,26.6824,26.6376,26.6376,160260.0
2018-08-06 10:15:00,29.78,29.81,29.78,29.79,199974.0,26.6376,26.6645,26.6376,26.6466,199974.0
2018-08-06 10:20:00,29.79,29.81,29.78,29.79,130116.0,26.6466,26.6645,26.6376,26.6466,130116.0
2018-08-06 10:25:00,29.79,29.79,29.73,29.76,167553.0,26.6466,26.6466,26.5929,26.6198,167553.0
2018-08-06 10:30:00,29.76,29.76,29.71,29.71,178251.0,26.6198,26.6198,26.575,26.575,178251.0
2018-08-06 10:35:00,29.71,29.79,29.71,29.79,204381.0,26.575,26.6466,26.575,26.6466,204381.0
2018-08-06 10:40:00,29.79,29.79,29.75,29.77,111624.0,26.6466,26.6466,26.6108,26.6287,111624.0
2018-08-06 10:45:00,29.77,29.77,29.74,29.74,103509.0,26.6287,26.6287,26.6019,26.6019,103509.0
2018-08-06 10:50:00,29.74,29.78,29.74,29.76,168423.0,26.6019,26.6376,26.6019,26.6198,168423.0
2018-08-06 10:55:00,29.76,29.81,29.76,29.8,165867.0,26.6198,26.6645,26.6198,26.6555,165867.0
2018-08-06 11:00:00,29.8,29.81,29.77,29.8,147687.0,26.6555,26.6645,26.6287,26.6555,147687.0
2018-08-06 11:05:00,29.8,29.82,29.8,29.81,92616.0,26.6555,26.6734,26.6555,26.6645,92616.0
2018-08-06 11:10:00,29.81,29.81,29.79,29.81,124653.0,26.6645,26.6645,26.6466,26.6645,124653.0
2018-08-06 11:15:00,29.81,29.84,29.81,29.81,175764.0,26.6645,26.6913,26.6645,26.6645,175764.0
2018-08-06 11:20:00,29.81,29.81,29.79,29.8,90666.0,26.6645,26.6645,26.6466,26.6555,90666.0
2018-08-06 11:25:00,29.8,29.81,29.79,29.79,94458.0,26.6555,26.6645,26.6466,26.6466,94458.0
2018-08-06 11:30:00,29.8,29.8,29.77,29.77,88992.0,26.6555,26.6555,26.6287,26.6287,88992.0
2018-08-06 11:35:00,29.77,29.77,29.74,29.75,89799.0,26.6287,26.6287,26.6019,26.6108,89799.0
2018-08-06 11:40:00,29.75,29.76,29.74,29.76,89241.0,26.6108,26.6198,26.6019,26.6198,89241.0
2018-08-06 11:45:00,29.76,29.8,29.76,29.8,129543.0,26.6198,26.6555,26.6198,26.6555,129543.0
2018-08-06 11:50:00,29.8,29.82,29.8,29.82,82596.0,26.6555,26.6734,26.6555,26.6734,82596.0
2018-08-06 11:55:00,29.82,29.82,29.81,29.81,85032.0,26.6734,26.6734,26.6645,26.6645,85032.0
2018-08-06 12:00:00,29.81,29.83,29.8,29.82,95178.0,26.6645,26.6824,26.6555,26.6734,95178.0
2018-08-06 12:05:00,29.82,29.84,29.82,29.84,64449.0,26.6734,26.6913,26.6734,26.6913,64449.0
2018-08-06 12:10:00,29.84,29.86,29.83,29.83,181464.0,26.6913,26.7092,26.6824,26.6824,181464.0
2018-08-06 12:15:00,29.83,29.83,29.82,29.83,74757.0,26.6824,26.6824,26.6734,26.6824,74757.0
2018-08-06 12:20:00,29.83,29.88,29.83,29.88,111159.0,26.6824,26.7271,26.6824,26.7271,111159.0
2018-08-06 12:25:00,29.88,29.9,29.87,29.89,108111.0,26.7271,26.745,26.7182,26.736,108111.0
2018-08-06 12:30:00,29.89,29.9,29.89,29.89,73878.0,26.736,26.745,26.736,26.736,73878.0
2018-08-06 12:35:00,29.89,29.89,29.86,29.87,62424.0,26.736,26.736,26.7092,26.7182,62424.0
2018-08-06 12:40:00,29.87,29.88,29.87,29.87,66645.0,26.7182,26.7271,26.7182,26.7182,66645.0
2018-08-06 12:45:00,29.87,29.87,29.87,29.87,41889.0,26.7182,26.7182,26.7182,26.7182,41889.0
2018-08-06 12:50:00,29.87,29.88,29.87,29.88,76488.0,26.7182,26.7271,26.7182,26.7271,76488.0
2018-08-06 12:55:00,29.88,29.88,29.87,29.88,77136.0,26.7271,26.7271,26.7182,26.7271,77136.0
2018-08-06 13:00:00,29.87,29.88,29.87,29.88,120087.0,26.7182,26.7271,26.7182,26.7271,120087.0
2018-08-06 13:05:00,29.88,29.89,29.87,29.88,108585.0,26.7271,26.736,26.7182,26.7271,108585.0
2018-08-06 13:10:00,29.88,29.88,29.85,29.86,105447.0,26.7271,26.7271,26.7003,26.7092,105447.0
2018-08-06 13:15:00,29.86,29.87,29.85,29.85,68244.0,26.7092,26.7182,26.7003,26.7003,68244.0
2018-08-06 13:20:00,29.85,29.85,29.84,29.84,66234.0,26.7003,26.7003,26.6913,26.6913,66234.0
2018-08-06 13:25:00,29.84,29.84,29.83,29.84,78738.0,26.6913,26.6913,26.6824,26.6913,78738.0
2018-08-06 13:30:00,29.84,29.84,29.8,29.81,72954.0,26.6913,26.6913,26.6555,26.6645,72954.0
2018-08-06 13:35:00,29.81,29.81,29.79,29.79,55227.0,26.6645,26.6645,26.6466,26.6466,55227.0
2018-08-06 13:40:00,29.79,29.8,29.78,29.78,76755.0,26.6466,26.6555,26.6376,26.6376,76755.0
2018-08-06 13:45:00,29.78,29.79,29.77,29.79,129786.0,26.6376,26.6466,26.6287,26.6466,129786.0
2018-08-06 13:50:00,29.79,29.79,29.78,29.78,60069.0,26.6466,26.6466,26.6376,26.6376,60069.0
2018-08-06 13:55:00,29.78,29.79,29.77,29.77,90657.0,26.6376,26.6466,26.6287,26.6287,90657.0
2018-08-06 14:00:00,29.77,29.79,29.76,29.79,112173.0,26.6287,26.6466,26.6198,26.6466,112173.0
2018-08-06 14:05:00,29.8,29.84,29.8,29.84,126843.0,26.6555,26.6913,26.6555,26.6913,126843.0
2018-08-06 14:10:00,29.84,29.87,29.84,29.85,112389.0,26.6913,26.7182,26.6913,26.7003,112389.0
2018-08-06 14:15:00,29.85,29.88,29.85,29.87,103713.0,26.7003,26.7271,26.7003,26.7182,103713.0
2018-08-06 14:20:00,29.87,29.87,29.83,29.84,97515.0,26.7182,26.7182,26.6824,26.6913,97515.0
2018-08-06 14:25:00,29.84,29.84,29.82,29.83,94233.0,26.6913,26.6913,26.6734,26.6824,94233.0
2018-08-06 14:30:00,29.83,29.85,29.83,29.84,61716.0,26.6824,26.7003,26.6824,26.6913,61716.0
2018-08-06 14:35:00,29.84,29.86,29.84,29.86,101007.0,26.6913,26.7092,26.6913,26.7092,101007.0
2018-08-06 14:40:00,29.87,29.88,29.86,29.88,100410.0,26.7182,26.7271,26.7092,26.7271,100410.0
2018-08-06 14:45:00,29.88,29.88,29.87,29.88,61791.0,26.7271,26.7271,26.7182,26.7271,61791.0
2018-08-06 14:50:00,29.89,29.9,29.88,29.9,147660.0,26.736,26.745,26.7271,26.745,147660.0
2018-08-06 14:55:00,29.9,29.9,29.88,29.88,80016.0,26.745,26.745,26.7271,26.7271,80016.0
2018-08-06 15:00:00,29.88,29.88,29.85,29.86,60051.0,26.7271,26.7271,26.7003,26.7092,60051.0
2018-08-06 15:05:00,29.86,29.86,29.85,29.86,88086.0,26.7092,26.7092,26.7003,26.7092,88086.0
2018-08-06 15:10:00,29.86,29.87,29.86,29.86,97305.0,26.7092,26.7182,26.7092,26.7092,97305.0
2018-08-06 15:15:00,29.87,29.87,29.84,29.87,73614.0,26.7182,26.7182,26.6913,26.7182,73614.0
2018-08-06 15:20:00,29.87,29.88,29.87,29.87,181206.0,26.7182,26.7271,26.7182,26.7182,181206.0
2018-08-06 15:25:00,29.87,29.88,29.86,29.88,87765.0,26.7182,26.7271,26.7092,26.7271,87765.0
2018-08-06 15:30:00,29.88,29.9,29.88,29.89,188544.0,26.7271,26.745,26.7271,26.736,188544.0
2018-08-06 15:35:00,29.89,29.9,29.88,29.88,115323.0,26.736,26.745,26.7271,26.7271,115323.0
2018-08-06 15:40:00,29.88,29.9,29.87,29.9,183153.0,26.7271,26.745,26.7182,26.745,183153.0
2018-08-06 15:45:00,29.89,29.9,29.88,29.89,175908.0,26.736,26.745,26.7271,26.736,175908.0
2018-08-06 15:50:00,29.89,29.9,29.87,29.88,258873.0,26.736,26.745,26.7182,26.7271,258873.0
2018-08-06 15:55:00,29.89,29.91,29.88,29.89,751176.0,26.736,26.7539,26.7271,26.736,751176.0
2018-08-07 09:30:00,29.94,30.12,29.91,30.08,633687.0,26.7808,26.9418,26.7539,26.906,633687.0
2018-08-07 09:35:00,30.07,30.09,29.98,30.08,128454.0,26.897,26.9149,26.8165,26.906,128454.0
2018-08-07 09:40:00,30.08,30.1,30.04,30.08,163758.0,26.906,26.9239,26.8702,26.906,163758.0
2018-08-07 09:45:00,30.07,30.1,30.01,30.01,211932.0,26.897,26.9239,26.8434,26.8434,211932.0
2018-08-07 09:50:00,30.01,30.02,29.94,29.97,273021.0,26.8434,26.8523,26.7808,26.8076,273021.0
2018-08-07 09:55:00,29.96,29.99,29.94,29.97,155307.0,26.7987,26.8255,26.7808,26.8076,155307.0
2018-08-07 10:00:00,29.97,30.03,29.95,30.02,149769.0,26.8076,26.8613,26.7897,26.8523,149769.0
2018-08-07 10:05:00,30.02,30.03,29.99,30.02,156465.0,26.8523,26.8613,26.8255,26.8523,156465.0
2018-08-07 10:10:00,30.02,30.04,29.98,29.99,166314.0,26.8523,26.8702,26.8165,26.8255,166314.0
2018-08-07 10:15:00,30.0,30.0,29.95,29.98,149016.0,26.8344,26.8344,26.7897,26.8165,149016.0
2018-08-07 10:20:00,29.98,30.02,29.97,29.98,115857.0,26.8165,26.8523,26.8076,26.8165,115857.0
2018-08-07 10:25:00,29.98,30.0,29.97,29.99,87924.0,26.8165,26.8344,26.8076,26.8255,87924.0
2018-08-07 10:30:00,29.99,30.01,29.98,29.98,137835.0,26.8255,26.8434,26.8165,26.8165,137835.0
2018-08-07 10:35:00,29.98,30.01,29.97,30.0,147933.0,26.8165,26.8434,26.8076,26.8344,147933.0
2018-08-07 10:40:00,30.0,30.0,29.96,29.97,139803.0,26.8344,26.8344,26.7987,26.8076,139803.0
2018-08-07 10:45:00,29.98,29.99,29.97,29.98,101556.0,26.8165,26.8255,26.8076,26.8165,101556.0
2018-08-07 10:50:00,29.98,30.0,29.97,29.98,96618.0,26.8165,26.8344,26.8076,26.8165,96618.0
2018-08-07 10:55:00,29.98,29.98,29.96,29.97,87486.0,26.8165,26.8165,26.7987,26.8076,87486.0
2018-08-07 11:00:00,29.97,30.01,29.97,30.01,120045.0,26.8076,26.8434,26.8076,26.8434,120045.0
2018-08-07 11:05:00,30.01,30.02,29.98,29.99,94422.0,26.8434,26.8523,26.8165,26.8255,94422.0
2018-08-07 11:10:00,29.99,30.01,29.98,30.0,104385.0,26.8255,26.8434,26.8165,26.8344,104385.0
2018-08-07 11:15:00,30.0,30.0,30.0,30.0,94890.0,26.8344,26.8344,26.8344,26.8344,94890.0
2018-08-07 11:20:00,30.0,30.01,30.0,30.0,62427.0,26.8344,26.8434,26.8344,26.8344,62427.0
2018-08-07 11:25:00,30.0,30.02,30.0,30.02,105435.0,26.8344,26.8523,26.8344,26.8523,105435.0
2018-08-07 11:30:00,30.02,30.03,30.0,30.01,71985.0,26.8523,26.8613,26.8344,26.8434,71985.0
2018-08-07 11:35:00,30.01,30.02,30.0,30.0,92781.0,26.8434,26.8523,26.8344,26.8344,92781.0
2018-08-07 11:40:00,30.0,30.0,29.96,29.98,127491.0,26.8344,26.8344,26.7987,26.8165,127491.0
2018-08-07 11:45:00,29.98,29.98,29.95,29.96,83895.0,26.8165,26.8165,26.7897,26.7987,83895.0
2018-08-07 11:50:00,29.96,29.97,29.94,29.94,96870.0,26.7987,26.8076,26.7808,26.7808,96870.0
2018-08-07 11:55:00,29.94,29.98,29.94,29.98,152514.0,26.7808,26.8165,26.7808,26.8165,152514.0
2018-08-07 12:00:00,29.98,30.0,29.97,30.0,94185.0,26.8165,26.8344,26.8076,26.8344,94185.0
2018-08-07 12:05:00,29.99,30.01,29.99,30.0,96459.0,26.8255,26.8434,26.8255,26.8344,96459.0
2018-08-07 12:10:00,30.0,30.01,29.99,30.0,106776.0,26.8344,26.8434,26.8255,26.8344,106776.0
2018-08-07 12:15:00,30.0,30.01,29.99,29.99,84342.0,26.8344,26.8434,26.8255,26.8255,84342.0
2018-08-07 12:20:00,29.99,29.99,29.97,29.97,49038.0,26.8255,26.8255,26.8076,26.8076,49038.0
2018-08-07 12:25:00,29.97,29.97,29.95,29.96,122490.0,26.8076,26.8076,26.7897,26.7987,122490.0
2018-08-07 12:30:00,29.95,29.96,29.94,29.94,51486.0,26.7897,26.7987,26.7808,26.7808,51486.0
2018-08-07 12:35:00,29.94,29.95,29.93,29.95,70020.0,26.7808,26.7897,26.7718,26.7897,70020.0
2018-08-07 12:40:00,29.95,29.96,29.95,29.95,75276.0,26.7897,26.7987,26.7897,26.7897,75276.0
2018-08-07 12:45:00,29.95,29.95,29.94,29.94,121593.0,26.7897,26.7897,26.7808,26.7808,121593.0
2018-08-07 12:50:00,29.94,29.96,29.94,29.95,97341.0,26.7808,26.7987,26.7808,26.7897,97341.0
2018-08-07 12:55:00,29.95,29.97,29.95,29.96,54381.0,26.7897,26.8076,26.7897,26.7987,54381.0
2018-08-07 13:00:00,29.96,29.97,29.96,29.97,53955.0,26.7987,26.8076,26.7987,26.8076,53955.0
2018-08-07 13:05:00,29.97,29.98,29.96,29.98,56673.0,26.8076,26.8165,26.7987,26.8165,56673.0
2018-08-07 13:10:00,29.98,29.99,29.97,29.98,90537.0,26.8165,26.8255,26.8076,26.8165,90537.0
2018-08-07 13:15:00,29.98,29.98,29.95,29.95,60954.0,26.8165,26.8165,26.7897,26.7897,60954.0
2018-08-07 13:20:00,29.95,29.96,29.93,29.94,99648.0,26.7897,26.7987,26.7718,26.7808,99648.0
2018-08-07 13:25:00,29.94,29.95,29.93,29.94,62400.0,26.7808,26.7897,26.7718,26.7808,62400.0
2018-08-07 13:30:00,29.94,29.95,29.94,29.94,46929.0,26.7808,26.7897,26.7808,26.7808,46929.0
2018-08-07 13:35:00,29.94,29.95,29.94,29.94,41577.0,26.7808,26.7897,26.7808,26.7808,41577.0
2018-08-07 13:40:00,29.94,29.94,29.91,29.91,136515.0,26.7808,26.7808,26.7539,26.7539,136515.0
2018-08-07 13:45:00,29.91,29.92,29.9,29.91,58467.0,26.7539,26.7629,26.745,26.7539,58467.0
2018-08-07 13:50:00,29.91,29.92,29.89,29.89,116067.0,26.7539,26.7629,26.736,26.736,116067.0
2018-08-07 13:55:00,29.89,29.9,29.88,29.9,72465.0,26.736,26.745,26.7271,26.745,72465.0
2018-08-07 14:00:00,29.9,29.92,29.89,29.92,110559.0,26.745,26.7629,26.736,26.7629,110559.0
2018-08-07 14:05:00,29.92,29.93,29.9,29.9,74568.0,26.7629,26.7718,26.745,26.745,74568.0
2018-08-07 14:10:00,29.9,29.91,29.89,29.89,80859.0,26.745,26.7539,26.736,26.736,80859.0
2018-08-07 14:15:00,29.9,29.91,29.89,29.9,73095.0,26.745,26.7539,26.736,26.745,73095.0
2018-08-07 14:20:00,29.9,29.93,29.9,29.92,119904.0,26.745,26.7718,26.745,26.7629,119904.0
2018-08-07 14:25:00,29.92,29.94,29.92,29.94,105591.0,26.7629,26.7808,26.7629,26.7808,105591.0
2018-08-07 14:30:00,29.94,29.94,29.92,29.93,87117.0,26.7808,26.7808,26.7629,26.7718,87117.0
2018-08-07 14:35:00,29.93,29.94,29.93,29.93,92865.0,26.7718,26.7808,26.7718,26.7718,92865.0
2018-08-07 14:40:00,29.92,29.93,29.91,29.91,46410.0,26.7629,26.7718,26.7539,26.7539,46410.0
2018-08-07 14:45:00,29.91,29.92,29.9,29.9,79395.0,26.7539,26.7629,26.745,26.745,79395.0
2018-08-07 14:50:00,29.9,29.92,29.9,29.91,115935.0,26.745,26.7629,26.745,26.7539,115935.0
2018-08-07 14:55:00,29.92,29.93,29.91,29.93,57789.0,26.7629,26.7718,26.7539,26.7718,57789.0
2018-08-07 15:00:00,29.93,29.94,29.93,29.94,234750.0,26.7718,26.7808,26.7718,26.7808,234750.0
2018-08-07 15:05:00,29.94,29.97,29.93,29.96,403749.0,26.7808,26.8076,26.7718,26.7987,403749.0
2018-08-07 15:10:00,29.96,29.97,29.93,29.93,325797.0,26.7987,26.8076,26.7718,26.7718,325797.0
2018-08-07 15:15:00,29.93,29.95,29.93,29.93,126573.0,26.7718,26.7897,26.7718,26.7718,126573.0
2018-08-07 15:20:00,29.93,29.95,29.93,29.94,116316.0,26.7718,26.7897,26.7718,26.7808,116316.0
2018-08-07 15:25:00,29.94,29.96,29.94,29.95,79635.0,26.7808,26.7987,26.7808,26.7897,79635.0
2018-08-07 15:30:00,29.96,29.96,29.94,29.94,119562.0,26.7987,26.7987,26.7808,26.7808,119562.0
2018-08-07 15:35:00,29.94,29.95,29.93,29.95,94164.0,26.7808,26.7897,26.7718,26.7897,94164.0
2018-08-07 15:40:00,29.95,29.95,29.93,29.94,183249.0,26.7897,26.7897,26.7718,26.7808,183249.0
2018-08-07 15:45:00,29.93,29.95,29.92,29.94,254241.0,26.7718,26.7897,26.7629,26.7808,254241.0
2018-08-07 15:50:00,29.94,29.94,29.9,29.92,216378.0,26.7808,26.7808,26.745,26.7629,216378.0
2018-08-07 15:55:00,29.92,29.94,29.92,29.93,597555.0,26.7629,26.7808,26.7629,26.7718,597555.0
2018-08-08 09:30:00,29.99,29.99,29.86,29.88,682854.0,26.8255,26.8255,26.7092,26.7271,682854.0
2018-08-08 09:35:00,29.89,29.91,29.85,29.91,238116.0,26.736,26.7539,26.7003,26.7539,238116.0
2018-08-08 09:40:00,29.9,29.94,29.9,29.94,258705.0,26.745,26.7808,26.745,26.7808,258705.0
2018-08-08 09:45:00,29.94,29.94,29.89,29.9,140910.0,26.7808,26.7808,26.736,26.745,140910.0
2018-08-08 09:50:00,29.9,30.0,29.9,29.97,217062.0,26.745,26.8344,26.745,26.8076,217062.0
2018-08-08 09:55:00,29.97,29.99,29.92,29.93,146637.0,26.8076,26.8255,26.7629,26.7718,146637.0
2018-08-08 10:00:00,29.94,29.95,29.9,29.91,219561.0,26.7808,26.7897,26.745,26.7539,219561.0
2018-08-08 10:05:00,29.91,29.95,29.9,29.91,327522.0,26.7539,26.7897,26.745,26.7539,327522.0
2018-08-08 10:10:00,29.92,29.93,29.87,29.88,278820.0,26.7629,26.7718,26.7182,26.7271,278820.0
2018-08-08 10:15:00,29.88,29.89,29.84,29.84,221121.0,26.7271,26.736,26.6913,26.6913,221121.0
2018-08-08 10:20:00,29.85,29.85,29.82,29.85,174651.0,26.7003,26.7003,26.6734,26.7003,174651.0
2018-08-08 10:25:00,29.85,29.87,29.84,29.86,142869.0,26.7003,26.7182,26.6913,26.7092,142869.0
2018-08-08 10:30:00,29.86,29.87,29.79,29.8,193893.0,26.7092,26.7182,26.6466,26.6555,193893.0
2018-08-08 10:35:00,29.8,29.84,29.8,29.83,217266.0,26.6555,26.6913,26.6555,26.6824,217266.0
2018-08-08 10:40:00,29.83,29.84,29.82,29.83,168564.0,26.6824,26.6913,26.6734,26.6824,168564.0
2018-08-08 10:45:00,29.83,29.83,29.8,29.81,130833.0,26.6824,26.6824,26.6555,26.6645,130833.0
2018-08-08 10:50:00,29.81,29.84,29.81,29.81,156642.0,26.6645,26.6913,26.6645,26.6645,156642.0
2018-08-08 10:55:00,29.82,29.85,29.82,29.85,147363.0,26.6734,26.7003,26.6734,26.7003,147363.0
2018-08-08 11:00:00,29.86,29.89,29.85,29.88,101208.0,26.7092,26.736,26.7003,26.7271,101208.0
2018-08-08 11:05:00,29.88,29.9,29.88,29.88,121929.0,26.7271,26.745,26.7271,26.7271,121929.0
2018-08-08 11:10:00,29.89,29.93,29.89,29.91,220506.0,26.736,26.7718,26.736,26.7539,220506.0
2018-08-08 11:15:00,29.91,29.94,29.89,29.93,147861.0,26.7539,26.7808,26.736,26.7718,147861.0
2018-08-08 11:20:00,29.93,29.96,29.92,29.94,155679.0,26.7718,26.7987,26.7629,26.7808,155679.0
2018-08-08 11:25:00,29.94,29.97,29.94,29.97,121944.0,26.7808,26.8076,26.7808,26.8076,121944.0
2018-08-08 11:30:00,29.97,29.98,29.95,29.98,84285.0,26.8076,26.8165,26.7897,26.8165,84285.0
2018-08-08 11:35:00,29.98,30.01,29.98,29.99,183003.0,26.8165,26.8434,26.8165,26.8255,183003.0
2018-08-08 11:40:00,29.99,30.02,29.99,30.0,132879.0,26.8255,26.8523,26.8255,26.8344,132879.0
2018-08-08 11:45:00,30.0,30.03,29.98,30.03,126120.0,26.8344,26.8613,26.8165,26.8613,126120.0
2018-08-08 11:50:00,30.03,30.03,30.0,30.01,102498.0,26.8613,26.8613,26.8344,26.8434,102498.0
2018-08-08 11:55:00,30.01,30.03,30.01,30.02,96867.0,26.8434,26.8613,26.8434,26.8523,96867.0
2018-08-08 12:00:00,30.02,30.03,30.01,30.02,98130.0,26.8523,26.8613,26.8434,26.8523,98130.0
2018-08-08 12:05:00,30.02,30.02,29.98,29.98,134547.0,26.8523,26.8523,26.8165,26.8165,134547.0
2018-08-08 12:10:00,29.98,30.0,29.98,29.99,97833.0,26.8165,26.8344,26.8165,26.8255,97833.0
2018-08-08 12:15:00,29.98,30.01,29.98,30.01,73614.0,26.8165,26.8434,26.8165,26.8434,73614.0
2018-08-08 12:20:00,30.01,30.02,29.99,29.99,134562.0,26.8434,26.8523,26.8255,26.8255,134562.0
2018-08-08 12:25:00,29.99,30.0,29.99,30.0,46905.0,26.8255,26.8344,26.8255,26.8344,46905.0
2018-08-08 12:30:00,30.0,30.02,30.0,30.01,76542.0,26.8344,26.8523,26.8344,26.8434,76542.0
2018-08-08 12:35:00,30.02,30.02,30.0,30.02,73524.0,26.8523,26.8523,26.8344,26.8523,73524.0
2018-08-08 12:40:00,30.02,30.05,30.02,30.04,130335.0,26.8523,26.8792,26.8523,26.8702,130335.0
2018-08-08 12:45:00,30.04,30.05,30.03,30.03,77004.0,26.8702,26.8792,26.8613,26.8613,77004.0
2018-08-08 12:50:00,30.03,30.04,30.01,30.01,42831.0,26.8613,26.8702,26.8434,26.8434,42831.0
2018-08-08 12:55:00,30.01,30.02,30.0,30.0,69927.0,26.8434,26.8523,26.8344,26.8344,69927.0
2018-08-08 13:00:00,30.0,30.03,30.0,30.02,96954.0,26.8344,26.8613,26.8344,26.8523,96954.0
2018-08-08 13:05:00,30.02,30.03,30.02,30.03,79236.0,26.8523,26.8613,26.8523,26.8613,79236.0
2018-08-08 13:10:00,30.03,30.04,30.02,30.02,154248.0,26.8613,26.8702,26.8523,26.8523,154248.0
2018-08-08 13:15:00,30.02,30.03,30.01,30.02,74802.0,26.8523,26.8613,26.8434,26.8523,74802.0
2018-08-08 13:20:00,30.02,30.03,30.01,30.02,64692.0,26.8523,26.8613,26.8434,26.8523,64692.0
2018-08-08 13:25:00,30.02,30.02,30.01,30.01,67149.0,26.8523,26.8523,26.8434,26.8434,67149.0
2018-08-08 13:30:00,30.02,30.04,30.02,30.03,82083.0,26.8523,26.8702,26.8523,26.8613,82083.0
2018-08-08 13:35:00,30.03,30.04,30.02,30.03,70140.0,26.8613,26.8702,26.8523,26.8613,70140.0
2018-08-08 13:40:00,30.04,30.04,30.03,30.03,93843.0,26.8702,26.8702,26.8613,26.8613,93843.0
2018-08-08 13:45:00,30.03,30.06,30.03,30.05,139893.0,26.8613,26.8881,26.8613,26.8792,139893.0
2018-08-08 13:50:00,30.05,30.05,30.03,30.04,63342.0,26.8792,26.8792,26.8613,26.8702,63342.0
2018-08-08 13:55:00,30.04,30.06,30.04,30.05,67824.0,26.8702,26.8881,26.8702,26.8792,67824.0
2018-08-08 14:00:00,30.05,30.07,30.05,30.07,134895.0,26.8792,26.897,26.8792,26.897,134895.0
2018-08-08 14:05:00,30.06,30.08,30.06,30.07,130929.0,26.8881,26.906,26.8881,26.897,130929.0
2018-08-08 14:10:00,30.07,30.08,30.05,30.05,84072.0,26.897,26.906,26.8792,26.8792,84072.0
2018-08-08 14:15:00,30.05,30.06,30.04,30.06,60042.0,26.8792,26.8881,26.8702,26.8881,60042.0
2018-08-08 14:20:00,30.06,30.06,30.04,30.04,113331.0,26.8881,26.8881,26.8702,26.8702,113331.0
2018-08-08 14:25:00,30.05,30.05,30.02,30.03,80799.0,26.8792,26.8792,26.8523,26.8613,80799.0
2018-08-08 14:30:00,30.03,30.04,30.03,30.04,83568.0,26.8613,26.8702,26.8613,26.8702,83568.0
2018-08-08 14:35:00,30.03,30.03,30.01,30.02,92853.0,26.8613,26.8613,26.8434,26.8523,92853.0
2018-08-08 14:40:00,30.02,30.03,30.02,30.02,113910.0,26.8523,26.8613,26.8523,26.8523,113910.0
2018-08-08 14:45:00,30.02,30.02,30.01,30.01,70221.0,26.8523,26.8523,26.8434,26.8434,70221.0
2018-08-08 14:50:00,30.02,30.02,30.01,30.01,79983.0,26.8523,26.8523,26.8434,26.8434,79983.0
2018-08-08 14:55:00,30.01,30.01,30.0,30.01,77418.0,26.8434,26.8434,26.8344,26.8434,77418.0
2018-08-08 15:00:00,30.01,30.02,30.0,30.02,117663.0,26.8434,26.8523,26.8344,26.8523,117663.0
2018-08-08 15:05:00,30.02,30.02,30.0,30.01,105681.0,26.8523,26.8523,26.8344,26.8434,105681.0
2018-08-08 15:10:00,30.01,30.03,30.01,30.03,96054.0,26.8434,26.8613,26.8434,26.8613,96054.0
2018-08-08 15:15:00,30.02,30.03,30.02,30.03,63924.0,26.8523,26.8613,26.8523,26.8613,63924.0
2018-08-08 15:20:00,30.03,30.04,30.03,30.04,107295.0,26.8613,26.8702,26.8613,26.8702,107295.0
2018-08-08 15:25:00,30.04,30.06,30.04,30.05,144162.0,26.8702,26.8881,26.8702,26.8792,144162.0
2018-08-08 15:30:00,30.05,30.07,30.04,30.06,133761.0,26.8792,26.897,26.8702,26.8881,133761.0
2018-08-08 15:35:00,30.06,30.06,30.05,30.05,119958.0,26.8881,26.8881,26.8792,26.8792,119958.0
2018-08-08 15:40:00,30.05,30.06,30.05,30.06,148851.0,26.8792,26.8881,26.8792,26.8881,148851.0
2018-08-08 15:45:00,30.06,30.07,30.05,30.06,277884.0,26.8881,26.897,26.8792,26.8881,277884.0
2018-08-08 15:50:00,30.06,30.06,30.04,30.04,292521.0,26.8881,26.8881,26.8702,26.8702,292521.0
2018-08-08 15:55:00,30.04,30.05,30.02,30.02,710562.0,26.8702,26.8792,26.8523,26.8523,710562.0
2018-08-09 09:30:00,29.82,29.86,29.77,29.85,570468.0,26.8293,26.8652,26.7843,26.8562,570468.0
2018-08-09 09:35:00,29.84,29.88,29.79,29.8,318534.0,26.8472,26.8832,26.8023,26.8113,318534.0
2018-08-09 09:40:00,29.81,29.84,29.8,29.81,188550.0,26.8203,26.8472,26.8113,26.8203,188550.0
2018-08-09 09:45:00,29.81,29.84,29.76,29.76,218094.0,26.8203,26.8472,26.7753,26.7753,218094.0
2018-08-09 09:50:00,29.77,29.79,29.74,29.79,169734.0,26.7843,26.8023,26.7573,26.8023,169734.0
2018-08-09 09:55:00,29.79,29.79,29.74,29.75,190953.0,26.8023,26.8023,26.7573,26.7663,190953.0
2018-08-09 10:00:00,29.75,29.79,29.74,29.75,251139.0,26.7663,26.8023,26.7573,26.7663,251139.0
2018-08-09 10:05:00,29.75,29.75,29.71,29.75,150231.0,26.7663,26.7663,26.7303,26.7663,150231.0
2018-08-09 10:10:00,29.75,29.77,29.74,29.74,130308.0,26.7663,26.7843,26.7573,26.7573,130308.0
2018-08-09 10:15:00,29.75,29.79,29.74,29.79,134163.0,26.7663,26.8023,26.7573,26.8023,134163.0
2018-08-09 10:20:00,29.79,29.81,29.78,29.79,179718.0,26.8023,26.8203,26.7933,26.8023,179718.0
2018-08-09 10:25:00,29.79,29.82,29.79,29.81,125382.0,26.8023,26.8293,26.8023,26.8203,125382.0
2018-08-09 10:30:00,29.81,29.83,29.79,29.82,192651.0,26.8203,26.8383,26.8023,26.8293,192651.0
2018-08-09 10:35:00,29.81,29.82,29.79,29.81,121965.0,26.8203,26.8293,26.8023,26.8203,121965.0
2018-08-09 10:40:00,29.81,29.81,29.77,29.79,246543.0,26.8203,26.8203,26.7843,26.8023,246543.0
2018-08-09 10:45:00,29.79,29.79,29.77,29.78,255453.0,26.8023,26.8023,26.7843,26.7933,255453.0
2018-08-09 10:50:00,29.78,29.79,29.77,29.78,102876.0,26.7933,26.8023,26.7843,26.7933,102876.0
2018-08-09 10:55:00,29.78,29.79,29.78,29.79,93675.0,26.7933,26.8023,26.7933,26.8023,93675.0
2018-08-09 11:00:00,29.79,29.81,29.79,29.8,145395.0,26.8023,26.8203,26.8023,26.8113,145395.0
2018-08-09 11:05:00,29.8,29.82,29.8,29.8,100080.0,26.8113,26.8293,26.8113,26.8113,100080.0
2018-08-09 11:10:00,29.8,29.8,29.77,29.77,91962.0,26.8113,26.8113,26.7843,26.7843,91962.0
2018-08-09 11:15:00,29.78,29.79,29.76,29.77,125361.0,26.7933,26.8023,26.7753,26.7843,125361.0
2018-08-09 11:20:00,29.77,29.77,29.74,29.75,83493.0,26.7843,26.7843,26.7573,26.7663,83493.0
2018-08-09 11:25:00,29.75,29.76,29.75,29.75,108549.0,26.7663,26.7753,26.7663,26.7663,108549.0
2018-08-09 11:30:00,29.75,29.75,29.71,29.71,241170.0,26.7663,26.7663,26.7303,26.7303,241170.0
2018-08-09 11:35:00,29.71,29.71,29.67,29.67,138345.0,26.7303,26.7303,26.6943,26.6943,138345.0
2018-08-09 11:40:00,29.67,29.69,29.66,29.69,181104.0,26.6943,26.7123,26.6853,26.7123,181104.0
2018-08-09 11:45:00,29.69,29.69,29.64,29.65,155202.0,26.7123,26.7123,26.6673,26.6763,155202.0
2018-08-09 11:50:00,29.65,29.67,29.64,29.66,101466.0,26.6763,26.6943,26.6673,26.6853,101466.0
2018-08-09 11:55:00,29.66,29.66,29.64,29.65,84261.0,26.6853,26.6853,26.6673,26.6763,84261.0
2018-08-09 12:00:00,29.65,29.66,29.61,29.61,212724.0,26.6763,26.6853,26.6403,26.6403,212724.0
2018-08-09 12:05:00,29.61,29.62,29.59,29.6,228330.0,26.6403,26.6493,26.6223,26.6313,228330.0
2018-08-09 12:10:00,29.6,29.63,29.6,29.62,95805.0,26.6313,26.6583,26.6313,26.6493,95805.0
2018-08-09 12:15:00,29.62,29.62,29.59,29.59,143523.0,26.6493,26.6493,26.6223,26.6223,143523.0
2018-08-09 12:20:00,29.59,29.61,29.59,29.61,141777.0,26.6223,26.6403,26.6223,26.6403,141777.0
2018-08-09 12:25:00,29.61,29.62,29.6,29.6,101481.0,26.6403,26.6493,26.6313,26.6313,101481.0
2018-08-09 12:30:00,29.6,29.63,29.6,29.62,162408.0,26.6313,26.6583,26.6313,26.6493,162408.0
2018-08-09 12:35:00,29.62,29.64,29.61,29.64,100524.0,26.6493,26.6673,26.6403,26.6673,100524.0
2018-08-09 12:40:00,29.64,29.64,29.63,29.63,130032.0,26.6673,26.6673,26.6583,26.6583,130032.0
2018-08-09 12:45:00,29.63,29.68,29.63,29.68,186822.0,26.6583,26.7033,26.6583,26.7033,186822.0
2018-08-09 12:50:00,29.68,29.7,29.68,29.69,89121.0,26.7033,26.7213,26.7033,26.7123,89121.0
2018-08-09 12:55:00,29.7,29.7,29.66,29.68,203073.0,26.7213,26.7213,26.6853,26.7033,203073.0
2018-08-09 13:00:00,29.68,29.72,29.68,29.72,183450.0,26.7033,26.7393,26.7033,26.7393,183450.0
2018-08-09 13:05:00,29.72,29.72,29.7,29.72,117981.0,26.7393,26.7393,26.7213,26.7393,117981.0
2018-08-09 13:10:00,29.72,29.72,29.7,29.71,74250.0,26.7393,26.7393,26.7213,26.7303,74250.0
2018-08-09 13:15:00,29.71,29.72,29.7,29.72,64458.0,26.7303,26.7393,26.7213,26.7393,64458.0
2018-08-09 13:20:00,29.72,29.73,29.71,29.73,67938.0,26.7393,26.7483,26.7303,26.7483,67938.0
2018-08-09 13:25:00,29.73,29.75,29.72,29.75,188457.0,26.7483,26.7663,26.7393,26.7663,188457.0
2018-08-09 13:30:00,29.75,29.77,29.75,29.75,79278.0,26.7663,26.7843,26.7663,26.7663,79278.0
2018-08-09 13:35:00,29.75,29.75,29.74,29.75,51753.0,26.7663,26.7663,26.7573,26.7663,51753.0
2018-08-09 13:40:00,29.75,29.76,29.73,29.73,129138.0,26.7663,26.7753,26.7483,26.7483,129138.0
2018-08-09 13:45:00,29.73,29.74,29.72,29.72,89100.0,26.7483,26.7573,26.7393,26.7393,89100.0
2018-08-09 13:50:00,29.73,29.73,29.71,29.71,118188.0,26.7483,26.7483,26.7303,26.7303,118188.0
2018-08-09 13:55:00,29.72,29.73,29.72,29.72,38943.0,26.7393,26.7483,26.7393,26.7393,38943.0
2018-08-09 14:00:00,29.72,29.72,29.71,29.71,71115.0,26.7393,26.7393,26.7303,26.7303,71115.0
2018-08-09 14:05:00,29.71,29.73,29.71,29.72,152127.0,26.7303,26.7483,26.7303,26.7393,152127.0
2018-08-09 14:10:00,29.72,29.73,29.71,29.72,49329.0,26.7393,26.7483,26.7303,26.7393,49329.0
2018-08-09 14:15:00,29.72,29.74,29.72,29.74,63438.0,26.7393,26.7573,26.7393,26.7573,63438.0
2018-08-09 14:20:00,29.74,29.75,29.73,29.73,90903.0,26.7573,26.7663,26.7483,26.7483,90903.0
2018-08-09 14:25:00,29.73,29.74,29.73,29.74,48879.0,26.7483,26.7573,26.7483,26.7573,48879.0
2018-08-09 14:30:00,29.74,29.78,29.74,29.78,145398.0,26.7573,26.7933,26.7573,26.7933,145398.0
2018-08-09 14:35:00,29.78,29.78,29.75,29.77,103770.0,26.7933,26.7933,26.7663,26.7843,103770.0
2018-08-09 14:40:00,29.77,29.77,29.76,29.76,77859.0,26.7843,26.7843,26.7753,26.7753,77859.0
2018-08-09 14:45:00,29.76,29.76,29.74,29.75,101073.0,26.7753,26.7753,26.7573,26.7663,101073.0
2018-08-09 14:50:00,29.75,29.76,29.75,29.75,63393.0,26.7663,26.7753,26.7663,26.7663,63393.0
2018-08-09 14:55:00,29.75,29.75,29.74,29.74,99927.0,26.7663,26.7663,26.7573,26.7573,99927.0
2018-08-09 15:00:00,29.74,29.75,29.72,29.74,204891.0,26.7573,26.7663,26.7393,26.7573,204891.0
2018-08-09 15:05:00,29.73,29.75,29.73,29.74,80718.0,26.7483,26.7663,26.7483,26.7573,80718.0
2018-08-09 15:10:00,29.74,29.74,29.72,29.72,85281.0,26.7573,26.7573,26.7393,26.7393,85281.0
2018-08-09 15:15:00,29.72,29.73,29.72,29.73,83478.0,26.7393,26.7483,26.7393,26.7483,83478.0
2018-08-09 15:20:00,29.73,29.73,29.72,29.72,78456.0,26.7483,26.7483,26.7393,26.7393,78456.0
2018-08-09 15:25:00,29.72,29.74,29.72,29.73,101748.0,26.7393,26.7573,26.7393,26.7483,101748.0
2018-08-09 15:30:00,29.73,29.74,29.72,29.73,133674.0,26.7483,26.7573,26.7393,26.7483,133674.0
2018-08-09 15:35:00,29.73,29.73,29.71,29.71,167943.0,26.7483,26.7483,26.7303,26.7303,167943.0
2018-08-09 15:40:00,29.71,29.72,29.69,29.72,198687.0,26.7303,26.7393,26.7123,26.7393,198687.0
2018-08-09 15:45:00,29.72,29.72,29.68,29.68,260442.0,26.7393,26.7393,26.7033,26.7033,260442.0
2018-08-09 15:50:00,29.68,29.69,29.66,29.67,324687.0,26.7033,26.7123,26.6853,26.6943,324687.0
2018-08-09 15:55:00,29.67,29.68,29.66,29.67,798867.0,26.6943,26.7033,26.6853,26.6943,798867.0
2018-08-10 09:30:00,29.57,29.9,29.55,29.89,934275.0,26.6043,26.9012,26.5863,26.8922,934275.0
2018-08-10 09:35:00,29.89,30.0,29.89,29.92,652107.0,26.8922,26.9912,26.8922,26.9192,652107.0
2018-08-10 09:40:00,29.93,29.99,29.92,29.96,342303.0,26.9282,26.9822,26.9192,26.9552,342303.0
2018-08-10 09:45:00,29.96,29.97,29.91,29.96,246216.0,26.9552,26.9642,26.9102,26.9552,246216.0
2018-08-10 09:50:00,29.95,30.06,29.95,30.06,1013646.0,26.9462,27.0452,26.9462,27.0452,1013646.0
2018-08-10 09:55:00,30.06,30.08,29.95,30.02,690654.0,27.0452,27.0632,26.9462,27.0092,690654.0
2018-08-10 10:00:00,30.02,30.03,29.98,29.98,252015.0,27.0092,27.0182,26.9732,26.9732,252015.0
2018-08-10 10:05:00,29.98,29.99,29.96,29.98,224370.0,26.9732,26.9822,26.9552,26.9732,224370.0
2018-08-10 10:10:00,29.98,30.06,29.98,30.04,502107.0,26.9732,27.0452,26.9732,27.0272,502107.0
2018-08-10 10:15:00,30.04,30.07,30.02,30.06,359853.0,27.0272,27.0542,27.0092,27.0452,359853.0
2018-08-10 10:20:00,30.06,30.06,30.0,30.0,467988.0,27.0452,27.0452,26.9912,26.9912,467988.0
2018-08-10 10:25:00,30.0,30.03,30.0,30.03,206154.0,26.9912,27.0182,26.9912,27.0182,206154.0
2018-08-10 10:30:00,30.03,30.04,30.0,30.03,1427160.0,27.0182,27.0272,26.9912,27.0182,1427160.0
2018-08-10 10:35:00,30.03,30.03,30.0,30.0,154707.0,27.0182,27.0182,26.9912,26.9912,154707.0
2018-08-10 10:40:00,30.01,30.04,30.0,30.02,184068.0,27.0002,27.0272,26.9912,27.0092,184068.0
2018-08-10 10:45:00,30.02,30.02,30.0,30.01,177207.0,27.0092,27.0092,26.9912,27.0002,177207.0
2018-08-10 10:50:00,30.01,30.01,29.96,29.99,282687.0,27.0002,27.0002,26.9552,26.9822,282687.0
2018-08-10 10:55:00,29.99,30.0,29.92,29.94,183612.0,26.9822,26.9912,26.9192,26.9372,183612.0
2018-08-10 11:00:00,29.94,29.96,29.92,29.96,214833.0,26.9372,26.9552,26.9192,26.9552,214833.0
2018-08-10 11:05:00,29.96,29.98,29.94,29.94,148506.0,26.9552,26.9732,26.9372,26.9372,148506.0
2018-08-10 11:10:00,29.94,29.95,29.9,29.93,134262.0,26.9372,26.9462,26.9012,26.9282,134262.0
2018-08-10 11:15:00,29.93,29.98,29.92,29.98,111645.0,26.9282,26.9732,26.9192,26.9732,111645.0
2018-08-10 11:20:00,29.97,29.99,29.96,29.99,151689.0,26.9642,26.9822,26.9552,26.9822,151689.0
2018-08-10 11:25:00,29.99,30.01,29.98,30.01,308550.0,26.9822,27.0002,26.9732,27.0002,308550.0
2018-08-10 11:30:00,30.01,30.04,30.0,30.04,177510.0,27.0002,27.0272,26.9912,27.0272,177510.0
2018-08-10 11:35:00,30.04,30.04,30.01,30.04,92727.0,27.0272,27.0272,27.0002,27.0272,92727.0
2018-08-10 11:40:00,30.03,30.03,30.0,30.02,120918.0,27.0182,27.0182,26.9912,27.0092,120918.0
2018-08-10 11:45:00,30.02,30.06,30.02,30.04,147279.0,27.0092,27.0452,27.0092,27.0272,147279.0
2018-08-10 11:50:00,30.04,30.08,30.04,30.05,204246.0,27.0272,27.0632,27.0272,27.0362,204246.0
2018-08-10 11:55:00,30.05,30.09,30.05,30.08,326019.0,27.0362,27.0722,27.0362,27.0632,326019.0
2018-08-10 12:00:00,30.08,30.08,30.06,30.07,191820.0,27.0632,27.0632,27.0452,27.0542,191820.0
2018-08-10 12:05:00,30.08,30.11,30.07,30.1,209997.0,27.0632,27.0902,27.0542,27.0812,209997.0
2018-08-10 12:10:00,30.1,30.12,30.09,30.09,139218.0,27.0812,27.0992,27.0722,27.0722,139218.0
2018-08-10 12:15:00,30.09,30.1,30.07,30.08,126000.0,27.0722,27.0812,27.0542,27.0632,126000.0
2018-08-10 12:20:00,30.08,30.08,30.04,30.05,101676.0,27.0632,27.0632,27.0272,27.0362,101676.0
2018-08-10 12:25:00,30.05,30.06,30.03,30.06,69108.0,27.0362,27.0452,27.0182,27.0452,69108.0
2018-08-10 12:30:00,30.06,30.07,30.05,30.06,90705.0,27.0452,27.0542,27.0362,27.0452,90705.0
2018-08-10 12:35:00,30.05,30.06,30.04,30.05,92712.0,27.0362,27.0452,27.0272,27.0362,92712.0
2018-08-10 12:40:00,30.05,30.07,30.04,30.05,78345.0,27.0362,27.0542,27.0272,27.0362,78345.0
2018-08-10 12:45:00,30.05,30.06,30.04,30.06,91203.0,27.0362,27.0452,27.0272,27.0452,91203.0
2018-08-10 12:50:00,30.06,30.06,30.02,30.04,91476.0,27.0452,27.0452,27.0092,27.0272,91476.0
2018-08-10 12:55:00,30.03,30.04,30.02,30.03,70260.0,27.0182,27.0272,27.0092,27.0182,70260.0
2018-08-10 13:00:00,30.03,30.05,30.03,30.05,102354.0,27.0182,27.0362,27.0182,27.0362,102354.0
2018-08-10 13:05:00,30.05,30.05,30.04,30.05,52179.0,27.0362,27.0362,27.0272,27.0362,52179.0
2018-08-10 13:10:00,30.06,30.07,30.05,30.06,66174.0,27.0452,27.0542,27.0362,27.0452,66174.0
2018-08-10 13:15:00,30.06,30.06,30.01,30.01,73017.0,27.0452,27.0452,27.0002,27.0002,73017.0
2018-08-10 13:20:00,30.01,30.02,30.0,30.01,75255.0,27.0002,27.0092,26.9912,27.0002,75255.0
2018-08-10 13:25:00,30.01,30.01,30.0,30.0,76317.0,27.0002,27.0002,26.9912,26.9912,76317.0
2018-08-10 13:30:00,30.0,30.01,29.99,30.01,71205.0,26.9912,27.0002,26.9822,27.0002,71205.0
2018-08-10 13:35:00,30.01,30.02,30.0,30.01,80772.0,27.0002,27.0092,26.9912,27.0002,80772.0
2018-08-10 13:40:00,30.0,30.02,30.0,30.0,73773.0,26.9912,27.0092,26.9912,26.9912,73773.0
2018-08-10 13:45:00,30.0,30.02,29.99,30.01,106305.0,26.9912,27.0092,26.9822,27.0002,106305.0
2018-08-10 13:50:00,30.01,30.02,29.99,30.0,145470.0,27.0002,27.0092,26.9822,26.9912,145470.0
2018-08-10 13:55:00,30.0,30.01,30.0,30.0,124983.0,26.9912,27.0002,26.9912,26.9912,124983.0
2018-08-10 14:00:00,30.0,30.01,29.99,30.0,118839.0,26.9912,27.0002,26.9822,26.9912,118839.0
2018-08-10 14:05:00,30.0,30.02,29.98,30.02,138972.0,26.9912,27.0092,26.9732,27.0092,138972.0
2018-08-10 14:10:00,30.01,30.03,30.01,30.01,123384.0,27.0002,27.0182,27.0002,27.0002,123384.0
2018-08-10 14:15:00,30.02,30.02,30.01,30.02,79359.0,27.0092,27.0092,27.0002,27.0092,79359.0
2018-08-10 14:20:00,30.02,30.03,30.01,30.01,84507.0,27.0092,27.0182,27.0002,27.0002,84507.0
2018-08-10 14:25:00,30.01,30.03,30.0,30.0,150279.0,27.0002,27.0182,26.9912,26.9912,150279.0
2018-08-10 14:30:00,30.0,30.04,30.0,30.03,250446.0,26.9912,27.0272,26.9912,27.0182,250446.0
2018-08-10 14:35:00,30.03,30.08,30.03,30.07,272490.0,27.0182,27.0632,27.0182,27.0542,272490.0
2018-08-10 14:40:00,30.07,30.08,30.05,30.07,119046.0,27.0542,27.0632,27.0362,27.0542,119046.0
2018-08-10 14:45:00,30.07,30.08,30.06,30.06,226920.0,27.0542,27.0632,27.0452,27.0452,226920.0
2018-08-10 14:50:00,30.06,30.1,30.06,30.09,173028.0,27.0452,27.0812,27.0452,27.0722,173028.0
2018-08-10 14:55:00,30.08,30.11,30.07,30.1,431703.0,27.0632,27.0902,27.0542,27.0812,431703.0
2018-08-10 15:00:00,30.1,30.1,30.07,30.09,360888.0,27.0812,27.0812,27.0542,27.0722,360888.0
2018-08-10 15:05:00,30.09,30.09,30.06,30.08,597240.0,27.0722,27.0722,27.0452,27.0632,597240.0
2018-08-10 15:10:00,30.08,30.09,30.06,30.07,378009.0,27.0632,27.0722,27.0452,27.0542,378009.0
2018-08-10 15:15:00,30.07,30.08,30.05,30.06,357372.0,27.0542,27.0632,27.0362,27.0452,357372.0
2018-08-10 15:20:00,30.06,30.1,30.06,30.1,279045.0,27.0452,27.0812,27.0452,27.0812,279045.0
2018-08-10 15:25:00,30.1,30.12,30.1,30.12,400314.0,27.0812,27.0992,27.0812,27.0992,400314.0
2018-08-10 15:30:00,30.12,30.12,30.1,30.11,198225.0,27.0992,27.0992,27.0812,27.0902,198225.0
2018-08-10 15:35:00,30.11,30.11,30.07,30.08,486951.0,27.0902,27.0902,27.0542,27.0632,486951.0
2018-08-10 15:40:00,30.08,30.08,30.07,30.08,284082.0,27.0632,27.0632,27.0542,27.0632,284082.0
2018-08-10 15:45:00,30.08,30.09,30.07,30.08,379743.0,27.0632,27.0722,27.0542,27.0632,379743.0
2018-08-10 15:50:00,30.08,30.1,30.07,30.08,437058.0,27.0632,27.0812,27.0542,27.0632,437058.0
2018-08-10 15:55:00,30.08,30.1,30.06,30.06,833631.0,27.0632,27.0812,27.0452,27.0452,833631.0
2018-08-13 09:30:00,30.07,30.18,30.06,30.1,613974.0,27.0542,27.1532,27.0452,27.0812,613974.0
2018-08-13 09:35:00,30.1,30.14,29.93,29.93,369069.0,27.0812,27.1172,26.9282,26.9282,369069.0
2018-08-13 09:40:00,29.93,29.94,29.85,29.87,275145.0,26.9282,26.9372,26.8562,26.8742,275145.0
2018-08-13 09:45:00,29.87,29.9,29.79,29.88,286218.0,26.8742,26.9012,26.8023,26.8832,286218.0
2018-08-13 09:50:00,29.88,29.96,29.86,29.92,260154.0,26.8832,26.9552,26.8652,26.9192,260154.0
2018-08-13 09:55:00,29.92,29.97,29.91,29.95,458475.0,26.9192,26.9642,26.9102,26.9462,458475.0
2018-08-13 10:00:00,29.95,30.02,29.94,29.97,547659.0,26.9462,27.0092,26.9372,26.9642,547659.0
2018-08-13 10:05:00,29.97,29.97,29.9,29.91,267966.0,26.9642,26.9642,26.9012,26.9102,267966.0
2018-08-13 10:10:00,29.91,29.93,29.84,29.85,222534.0,26.9102,26.9282,26.8472,26.8562,222534.0
2018-08-13 10:15:00,29.85,29.91,29.85,29.89,173865.0,26.8562,26.9102,26.8562,26.8922,173865.0
2018-08-13 10:20:00,29.89,29.92,29.87,29.9,286938.0,26.8922,26.9192,26.8742,26.9012,286938.0
2018-08-13 10:25:00,29.9,29.91,29.84,29.85,419628.0,26.9012,26.9102,26.8472,26.8562,419628.0
2018-08-13 10:30:00,29.85,29.89,29.84,29.85,191592.0,26.8562,26.8922,26.8472,26.8562,191592.0
2018-08-13 10:35:00,29.85,29.87,29.84,29.85,136395.0,26.8562,26.8742,26.8472,26.8562,136395.0
2018-08-13 10:40:00,29.86,29.87,29.83,29.84,138570.0,26.8652,26.8742,26.8383,26.8472,138570.0
2018-08-13 10:45:00,29.84,29.88,29.84,29.85,162720.0,26.8472,26.8832,26.8472,26.8562,162720.0
2018-08-13 10:50:00,29.85,29.89,29.85,29.87,121092.0,26.8562,26.8922,26.8562,26.8742,121092.0
2018-08-13 10:55:00,29.87,29.89,29.87,29.88,110517.0,26.8742,26.8922,26.8742,26.8832,110517.0
2018-08-13 11:00:00,29.88,29.91,29.88,29.91,142524.0,26.8832,26.9102,26.8832,26.9102,142524.0
2018-08-13 11:05:00,29.91,29.91,29.86,29.87,129582.0,26.9102,26.9102,26.8652,26.8742,129582.0
2018-08-13 11:10:00,29.87,29.9,29.86,29.89,103530.0,26.8742,26.9012,26.8652,26.8922,103530.0
2018-08-13 11:15:00,29.89,29.91,29.87,29.91,154269.0,26.8922,26.9102,26.8742,26.9102,154269.0
2018-08-13 11:20:00,29.91,29.92,29.88,29.89,119661.0,26.9102,26.9192,26.8832,26.8922,119661.0
2018-08-13 11:25:00,29.89,29.89,29.86,29.88,114396.0,26.8922,26.8922,26.8652,26.8832,114396.0
2018-08-13 11:30:00,29.88,29.9,29.88,29.88,97920.0,26.8832,26.9012,26.8832,26.8832,97920.0
2018-08-13 11:35:00,29.89,29.91,29.88,29.88,115008.0,26.8922,26.9102,26.8832,26.8832,115008.0
2018-08-13 11:40:00,29.88,29.9,29.86,29.87,82026.0,26.8832,26.9012,26.8652,26.8742,82026.0
2018-08-13 11:45:00,29.87,29.9,29.86,29.89,91215.0,26.8742,26.9012,26.8652,26.8922,91215.0
2018-08-13 11:50:00,29.9,29.9,29.86,29.87,133260.0,26.9012,26.9012,26.8652,26.8742,133260.0
2018-08-13 11:55:00,29.87,29.87,29.8,29.8,239658.0,26.8742,26.8742,26.8113,26.8113,239658.0
2018-08-13 12:00:00,29.8,29.81,29.79,29.81,152703.0,26.8113,26.8203,26.8023,26.8203,152703.0
2018-08-13 12:05:00,29.81,29.83,29.81,29.82,93966.0,26.8203,26.8383,26.8203,26.8293,93966.0
2018-08-13 12:10:00,29.82,29.85,29.82,29.85,123837.0,26.8293,26.8562,26.8293,26.8562,123837.0
2018-08-13 12:15:00,29.85,29.85,29.83,29.84,143604.0,26.8562,26.8562,26.8383,26.8472,143604.0
2018-08-13 12:20:00,29.84,29.84,29.8,29.81,126024.0,26.8472,26.8472,26.8113,26.8203,126024.0
2018-08-13 12:25:00,29.81,29.83,29.79,29.83,123498.0,26.8203,26.8383,26.8023,26.8383,123498.0
2018-08-13 12:30:00,29.83,29.84,29.81,29.82,163032.0,26.8383,26.8472,26.8203,26.8293,163032.0
2018-08-13 12:35:00,29.82,29.84,29.81,29.83,76245.0,26.8293,26.8472,26.8203,26.8383,76245.0
2018-08-13 12:40:00,29.83,29.85,29.82,29.82,124713.0,26.8383,26.8562,26.8293,26.8293,124713.0
2018-08-13 12:45:00,29.82,29.83,29.81,29.82,156225.0,26.8293,26.8383,26.8203,26.8293,156225.0
2018-08-13 12:50:00,29.82,29.84,29.81,29.83,89553.0,26.8293,26.8472,26.8203,26.8383,89553.0
2018-08-13 12:55:00,29.83,29.84,29.82,29.84,78108.0,26.8383,26.8472,26.8293,26.8472,78108.0
2018-08-13 13:00:00,29.84,29.85,29.83,29.85,125622.0,26.8472,26.8562,26.8383,26.8562,125622.0
2018-08-13 13:05:00,29.84,29.86,29.83,29.86,97074.0,26.8472,26.8652,26.8383,26.8652,97074.0
2018-08-13 13:10:00,29.86,29.87,29.85,29.86,94677.0,26.8652,26.8742,26.8562,26.8652,94677.0
2018-08-13 13:15:00,29.86,29.9,29.85,29.9,162285.0,26.8652,26.9012,26.8562,26.9012,162285.0
2018-08-13 13:20:00,29.9,29.91,29.89,29.91,162378.0,26.9012,26.9102,26.8922,26.9102,162378.0
2018-08-13 13:25:00,29.91,29.92,29.9,29.92,113319.0,26.9102,26.9192,26.9012,26.9192,113319.0
2018-08-13 13:30:00,29.92,29.94,29.9,29.91,230547.0,26.9192,26.9372,26.9012,26.9102,230547.0
2018-08-13 13:35:00,29.91,29.92,29.91,29.91,102375.0,26.9102,26.9192,26.9102,26.9102,102375.0
2018-08-13 13:40:00,29.91,29.93,29.89,29.9,158667.0,26.9102,26.9282,26.8922,26.9012,158667.0
2018-08-13 13:45:00,29.9,29.91,29.87,29.87,106686.0,26.9012,26.9102,26.8742,26.8742,106686.0
2018-08-13 13:50:00,29.87,29.91,29.87,29.88,114261.0,26.8742,26.9102,26.8742,26.8832,114261.0
2018-08-13 13:55:00,29.89,29.9,29.87,29.88,87231.0,26.8922,26.9012,26.8742,26.8832,87231.0
2018-08-13 14:00:00,29.88,29.93,29.88,29.93,99663.0,26.8832,26.9282,26.8832,26.9282,99663.0
2018-08-13 14:05:00,29.93,29.93,29.91,29.91,80721.0,26.9282,26.9282,26.9102,26.9102,80721.0
2018-08-13 14:10:00,29.91,29.94,29.91,29.92,84696.0,26.9102,26.9372,26.9102,26.9192,84696.0
2018-08-13 14:15:00,29.92,29.94,29.91,29.92,109548.0,26.9192,26.9372,26.9102,26.9192,109548.0
2018-08-13 14:20:00,29.92,29.95,29.92,29.94,81027.0,26.9192,26.9462,26.9192,26.9372,81027.0
2018-08-13 14:25:00,29.94,29.98,29.94,29.97,169083.0,26.9372,26.9732,26.9372,26.9642,169083.0
2018-08-13 14:30:00,29.97,29.97,29.95,29.96,94512.0,26.9642,26.9642,26.9462,26.9552,94512.0
2018-08-13 14:35:00,29.96,29.97,29.94,29.96,86736.0,26.9552,26.9642,26.9372,26.9552,86736.0
2018-08-13 14:40:00,29.96,29.96,29.94,29.94,123810.0,26.9552,26.9552,26.9372,26.9372,123810.0
2018-08-13 14:45:00,29.94,29.95,29.93,29.93,131574.0,26.9372,26.9462,26.9282,26.9282,131574.0
2018-08-13 14:50:00,29.93,29.94,29.92,29.92,111978.0,26.9282,26.9372,26.9192,26.9192,111978.0
2018-08-13 14:55:00,29.92,29.94,29.91,29.91,172764.0,26.9192,26.9372,26.9102,26.9102,172764.0
2018-08-13 15:00:00,29.91,29.91,29.88,29.91,164949.0,26.9102,26.9102,26.8832,26.9102,164949.0
2018-08-13 15:05:00,29.91,29.91,29.89,29.91,135411.0,26.9102,26.9102,26.8922,26.9102,135411.0
2018-08-13 15:10:00,29.91,29.92,29.9,29.91,170322.0,26.9102,26.9192,26.9012,26.9102,170322.0
2018-08-13 15:15:00,29.91,29.92,29.9,29.91,150738.0,26.9102,26.9192,26.9012,26.9102,150738.0
2018-08-13 15:20:00,29.9,29.91,29.89,29.9,81147.0,26.9012,26.9102,26.8922,26.9012,81147.0
2018-08-13 15:25:00,29.9,29.91,29.88,29.89,134487.0,26.9012,26.9102,26.8832,26.8922,134487.0
2018-08-13 15:30:00,29.89,29.9,29.88,29.88,132495.0,26.8922,26.9012,26.8832,26.8832,132495.0
2018-08-13 15:35:00,29.88,29.94,29.88,29.93,263094.0,26.8832,26.9372,26.8832,26.9282,263094.0
2018-08-13 15:40:00,29.92,29.95,29.91,29.95,275808.0,26.9192,26.9462,26.9102,26.9462,275808.0
2018-08-13 15:45:00,29.95,29.95,29.91,29.92,368727.0,26.9462,26.9462,26.9102,26.9192,368727.0
2018-08-13 15:50:00,29.92,29.93,29.9,29.91,371625.0,26.9192,26.9282,26.9012,26.9102,371625.0
2018-08-13 15:55:00,29.91,29.92,29.87,29.88,918807.0,26.9102,26.9192,26.8742,26.8832,918807.0
2018-08-14 09:30:00,29.88,30.06,29.88,30.02,386985.0,26.8832,27.0452,26.8832,27.0092,386985.0
2018-08-14 09:35:00,30.02,30.04,29.97,30.04,165153.0,27.0092,27.0272,26.9642,27.0272,165153.0
2018-08-14 09:40:00,30.03,30.11,30.02,30.1,204003.0,27.0182,27.0902,27.0092,27.0812,204003.0
2018-08-14 09:45:00,30.1,30.18,30.1,30.1,187560.0,27.0812,27.1532,27.0812,27.0812,187560.0
2018-08-14 09:50:00,30.1,30.1,30.06,30.07,200226.0,27.0812,27.0812,27.0452,27.0542,200226.0
2018-08-14 09:55:00,30.08,30.11,30.07,30.1,170580.0,27.0632,27.0902,27.0542,27.0812,170580.0
2018-08-14 10:00:00,30.1,30.11,30.08,30.08,120339.0,27.0812,27.0902,27.0632,27.0632,120339.0
2018-08-14 10:05:00,30.08,30.09,30.01,30.06,167760.0,27.0632,27.0722,27.0002,27.0452,167760.0
2018-08-14 10:10:00,30.06,30.11,30.05,30.1,201090.0,27.0452,27.0902,27.0362,27.0812,201090.0
2018-08-14 10:15:00,30.1,30.15,30.1,30.15,269250.0,27.0812,27.1262,27.0812,27.1262,269250.0
2018-08-14 10:20:00,30.15,30.16,30.12,30.15,178764.0,27.1262,27.1352,27.0992,27.1262,178764.0
2018-08-14 10:25:00,30.15,30.16,30.13,30.14,117207.0,27.1262,27.1352,27.1082,27.1172,117207.0
2018-08-14 10:30:00,30.13,30.17,30.13,30.17,219852.0,27.1082,27.1442,27.1082,27.1442,219852.0
2018-08-14 10:35:00,30.17,30.21,30.16,30.19,229482.0,27.1442,27.1801,27.1352,27.1621,229482.0
2018-08-14 10:40:00,30.19,30.25,30.18,30.22,306414.0,27.1621,27.2161,27.1532,27.1891,306414.0
2018-08-14 10:45:00,30.22,30.26,30.21,30.26,217254.0,27.1891,27.2251,27.1801,27.2251,217254.0
2018-08-14 10:50:00,30.26,30.29,30.24,30.27,195450.0,27.2251,27.2521,27.2071,27.2341,195450.0
2018-08-14 10:55:00,30.27,30.32,30.26,30.27,367914.0,27.2341,27.2791,27.2251,27.2341,367914.0
2018-08-14 11:00:00,30.27,30.3,30.26,30.26,204336.0,27.2341,27.2611,27.2251,27.2251,204336.0
2018-08-14 11:05:00,30.27,30.27,30.21,30.23,184146.0,27.2341,27.2341,27.1801,27.1981,184146.0
2018-08-14 11:10:00,30.23,30.28,30.22,30.28,169512.0,27.1981,27.2431,27.1891,27.2431,169512.0
2018-08-14 11:15:00,30.28,30.3,30.25,30.26,199665.0,27.2431,27.2611,27.2161,27.2251,199665.0
2018-08-14 11:20:00,30.26,30.26,30.19,30.2,143415.0,27.2251,27.2251,27.1621,27.1711,143415.0
2018-08-14 11:25:00,30.2,30.22,30.19,30.2,124317.0,27.1711,27.1891,27.1621,27.1711,124317.0
2018-08-14 11:30:00,30.2,30.23,30.2,30.22,99969.0,27.1711,27.1981,27.1711,27.1891,99969.0
2018-08-14 11:35:00,30.22,30.23,30.22,30.22,94953.0,27.1891,27.1981,27.1891,27.1891,94953.0
2018-08-14 11:40:00,30.23,30.26,30.23,30.25,114276.0,27.1981,27.2251,27.1981,27.2161,114276.0
2018-08-14 11:45:00,30.25,30.26,30.21,30.23,121311.0,27.2161,27.2251,27.1801,27.1981,121311.0
2018-08-14 11:50:00,30.23,30.23,30.21,30.22,74832.0,27.1981,27.1981,27.1801,27.1891,74832.0
2018-08-14 11:55:00,30.22,30.23,30.19,30.23,173514.0,27.1891,27.1981,27.1621,27.1981,173514.0
2018-08-14 12:00:00,30.23,30.26,30.23,30.25,78372.0,27.1981,27.2251,27.1981,27.2161,78372.0
2018-08-14 12:05:00,30.25,30.28,30.25,30.27,111888.0,27.2161,27.2431,27.2161,27.2341,111888.0
2018-08-14 12:10:00,30.27,30.27,30.24,30.25,77313.0,27.2341,27.2341,27.2071,27.2161,77313.0
2018-08-14 12:15:00,30.25,30.27,30.25,30.26,94374.0,27.2161,27.2341,27.2161,27.2251,94374.0
2018-08-14 12:20:00,30.27,30.27,30.24,30.27,135021.0,27.2341,27.2341,27.2071,27.2341,135021.0
2018-08-14 12:25:00,30.27,30.3,30.26,30.3,184911.0,27.2341,27.2611,27.2251,27.2611,184911.0
2018-08-14 12:30:00,30.3,30.32,30.29,30.3,125418.0,27.2611,27.2791,27.2521,27.2611,125418.0
2018-08-14 12:35:00,30.3,30.31,30.29,30.31,72060.0,27.2611,27.2701,27.2521,27.2701,72060.0
2018-08-14 12:40:00,30.3,30.32,30.29,30.29,151485.0,27.2611,27.2791,27.2521,27.2521,151485.0
2018-08-14 12:45:00,30.29,30.3,30.27,30.29,120378.0,27.2521,27.2611,27.2341,27.2521,120378.0
2018-08-14 12:50:00,30.29,30.32,30.29,30.3,179703.0,27.2521,27.2791,27.2521,27.2611,179703.0
2018-08-14 12:55:00,30.3,30.31,30.27,30.27,216147.0,27.2611,27.2701,27.2341,27.2341,216147.0
2018-08-14 13:00:00,30.27,30.29,30.27,30.28,181038.0,27.2341,27.2521,27.2341,27.2431,181038.0
2018-08-14 13:05:00,30.28,30.29,30.26,30.27,209856.0,27.2431,27.2521,27.2251,27.2341,209856.0
2018-08-14 13:10:00,30.28,30.31,30.27,30.3,153270.0,27.2431,27.2701,27.2341,27.2611,153270.0
2018-08-14 13:15:00,30.3,30.32,30.3,30.32,109980.0,27.2611,27.2791,27.2611,27.2791,109980.0
2018-08-14 13:20:00,30.32,30.33,30.3,30.33,207408.0,27.2791,27.2881,27.2611,27.2881,207408.0
2018-08-14 13:25:00,30.33,30.33,30.32,30.33,122190.0,27.2881,27.2881,27.2791,27.2881,122190.0
2018-08-14 13:30:00,30.33,30.36,30.33,30.36,362724.0,27.2881,27.3151,27.2881,27.3151,362724.0
2018-08-14 13:35:00,30.36,30.37,30.34,30.34,202215.0,27.3151,27.3241,27.2971,27.2971,202215.0
2018-08-14 13:40:00,30.34,30.34,30.31,30.32,131184.0,27.2971,27.2971,27.2701,27.2791,131184.0
2018-08-14 13:45:00,30.31,30.33,30.3,30.32,114687.0,27.2701,27.2881,27.2611,27.2791,114687.0
2018-08-14 13:50:00,30.32,30.33,30.32,30.32,117336.0,27.2791,27.2881,27.2791,27.2791,117336.0
2018-08-14 13:55:00,30.32,30.33,30.31,30.32,96075.0,27.2791,27.2881,27.2701,27.2791,96075.0
2018-08-14 14:00:00,30.32,30.32,30.3,30.31,124695.0,27.2791,27.2791,27.2611,27.2701,124695.0
2018-08-14 14:05:00,30.3,30.31,30.28,30.29,135267.0,27.2611,27.2701,27.2431,27.2521,135267.0
2018-08-14 14:10:00,30.29,30.3,30.28,30.28,76803.0,27.2521,27.2611,27.2431,27.2431,76803.0
2018-08-14 14:15:00,30.28,30.28,30.27,30.28,114801.0,27.2431,27.2431,27.2341,27.2431,114801.0
2018-08-14 14:20:00,30.28,30.29,30.25,30.27,177621.0,27.2431,27.2521,27.2161,27.2341,177621.0
2018-08-14 14:25:00,30.27,30.29,30.27,30.29,116907.0,27.2341,27.2521,27.2341,27.2521,116907.0
2018-08-14 14:30:00,30.29,30.31,30.29,30.31,71157.0,27.2521,27.2701,27.2521,27.2701,71157.0
2018-08-14 14:35:00,30.31,30.31,30.29,30.3,118767.0,27.2701,27.2701,27.2521,27.2611,118767.0
2018-08-14 14:40:00,30.29,30.3,30.29,30.3,63132.0,27.2521,27.2611,27.2521,27.2611,63132.0
2018-08-14 14:45:00,30.3,30.31,30.3,30.31,96630.0,27.2611,27.2701,27.2611,27.2701,96630.0
2018-08-14 14:50:00,30.31,30.31,30.31,30.31,65223.0,27.2701,27.2701,27.2701,27.2701,65223.0
2018-08-14 14:55:00,30.31,30.31,30.3,30.31,115734.0,27.2701,27.2701,27.2611,27.2701,115734.0
2018-08-14 15:00:00,30.3,30.33,30.3,30.32,117336.0,27.2611,27.2881,27.2611,27.2791,117336.0
2018-08-14 15:05:00,30.32,30.35,30.31,30.34,174096.0,27.2791,27.3061,27.2701,27.2971,174096.0
2018-08-14 15:10:00,30.34,30.36,30.34,30.35,114093.0,27.2971,27.3151,27.2971,27.3061,114093.0
2018-08-14 15:15:00,30.35,30.36,30.35,30.35,122694.0,27.3061,27.3151,27.3061,27.3061,122694.0
2018-08-14 15:20:00,30.35,30.35,30.34,30.35,162450.0,27.3061,27.3061,27.2971,27.3061,162450.0
2018-08-14 15:25:00,30.35,30.36,30.34,30.34,251778.0,27.3061,27.3151,27.2971,27.2971,251778.0
2018-08-14 15:30:00,30.34,30.36,30.34,30.35,193878.0,27.2971,27.3151,27.2971,27.3061,193878.0
2018-08-14 15:35:00,30.35,30.35,30.32,30.34,255003.0,27.3061,27.3061,27.2791,27.2971,255003.0
2018-08-14 15:40:00,30.34,30.34,30.29,30.3,363633.0,27.2971,27.2971,27.2521,27.2611,363633.0
2018-08-14 15:45:00,30.3,30.31,30.28,30.28,364017.0,27.2611,27.2701,27.2431,27.2431,364017.0
2018-08-14 15:50:00,30.28,30.3,30.28,30.29,383853.0,27.2431,27.2611,27.2431,27.2521,383853.0
2018-08-14 15:55:00,30.29,30.3,30.27,30.28,962346.0,27.2521,27.2611,27.2341,27.2431,962346.0
2018-08-15 09:30:00,30.08,30.14,30.04,30.08,621144.0,27.0632,27.1172,27.0272,27.0632,621144.0
2018-08-15 09:35:00,30.07,30.13,30.05,30.12,236079.0,27.0542,27.1082,27.0362,27.0992,236079.0
2018-08-15 09:40:00,30.12,30.12,29.97,29.98,486159.0,27.0992,27.0992,26.9642,26.9732,486159.0
2018-08-15 09:45:00,29.98,30.06,29.98,30.05,441837.0,26.9732,27.0452,26.9732,27.0362,441837.0
2018-08-15 09:50:00,30.05,30.05,29.97,30.0,424824.0,27.0362,27.0362,26.9642,26.9912,424824.0
2018-08-15 09:55:00,30.0,30.04,29.99,30.04,447369.0,26.9912,27.0272,26.9822,27.0272,447369.0
2018-08-15 10:00:00,30.03,30.07,29.97,29.97,409206.0,27.0182,27.0542,26.9642,26.9642,409206.0
2018-08-15 10:05:00,29.97,29.98,29.9,29.91,615354.0,26.9642,26.9732,26.9012,26.9102,615354.0
2018-08-15 10:10:00,29.91,29.99,29.89,29.98,530145.0,26.9102,26.9822,26.8922,26.9732,530145.0
2018-08-15 10:15:00,29.98,30.02,29.97,29.98,288108.0,26.9732,27.0092,26.9642,26.9732,288108.0
2018-08-15 10:20:00,29.98,30.0,29.98,29.98,235221.0,26.9732,26.9912,26.9732,26.9732,235221.0
2018-08-15 10:25:00,29.98,29.98,29.95,29.95,326382.0,26.9732,26.9732,26.9462,26.9462,326382.0
2018-08-15 10:30:00,29.95,29.99,29.95,29.96,297714.0,26.9462,26.9822,26.9462,26.9552,297714.0
2018-08-15 10:35:00,29.96,30.0,29.95,30.0,317619.0,26.9552,26.9912,26.9462,26.9912,317619.0
2018-08-15 10:40:00,30.0,30.01,29.99,30.01,255072.0,26.9912,27.0002,26.9822,27.0002,255072.0
2018-08-15 10:45:00,30.01,30.03,29.97,29.97,249042.0,27.0002,27.0182,26.9642,26.9642,249042.0
2018-08-15 10:50:00,29.97,30.0,29.97,29.98,157044.0,26.9642,26.9912,26.9642,26.9732,157044.0
2018-08-15 10:55:00,29.98,30.02,29.98,30.02,214815.0,26.9732,27.0092,26.9732,27.0092,214815.0
2018-08-15 11:00:00,30.01,30.03,30.0,30.01,247962.0,27.0002,27.0182,26.9912,27.0002,247962.0
2018-08-15 11:05:00,30.01,30.04,29.98,30.04,207966.0,27.0002,27.0272,26.9732,27.0272,207966.0
2018-08-15 11:10:00,30.04,30.05,30.01,30.01,249654.0,27.0272,27.0362,27.0002,27.0002,249654.0
2018-08-15 11:15:00,30.01,30.02,29.98,30.0,194622.0,27.0002,27.0092,26.9732,26.9912,194622.0
2018-08-15 11:20:00,30.0,30.01,29.97,29.98,196911.0,26.9912,27.0002,26.9642,26.9732,196911.0
2018-08-15 11:25:00,29.98,30.01,29.97,29.98,183012.0,26.9732,27.0002,26.9642,26.9732,183012.0
2018-08-15 11:30:00,29.98,30.0,29.98,29.99,163626.0,26.9732,26.9912,26.9732,26.9822,163626.0
2018-08-15 11:35:00,29.99,30.0,29.97,29.97,152151.0,26.9822,26.9912,26.9642,26.9642,152151.0
2018-08-15 11:40:00,29.97,29.98,29.97,29.97,96537.0,26.9642,26.9732,26.9642,26.9642,96537.0
2018-08-15 11:45:00,29.97,29.98,29.96,29.96,180267.0,26.9642,26.9732,26.9552,26.9552,180267.0
2018-08-15 11:50:00,29.96,29.98,29.94,29.95,155457.0,26.9552,26.9732,26.9372,26.9462,155457.0
2018-08-15 11:55:00,29.95,29.97,29.94,29.94,145533.0,26.9462,26.9642,26.9372,26.9372,145533.0
2018-08-15 12:00:00,29.94,29.96,29.94,29.96,120414.0,26.9372,26.9552,26.9372,26.9552,120414.0
2018-08-15 12:05:00,29.96,29.98,29.95,29.96,117312.0,26.9552,26.9732,26.9462,26.9552,117312.0
2018-08-15 12:10:00,29.96,29.97,29.96,29.96,120372.0,26.9552,26.9642,26.9552,26.9552,120372.0
2018-08-15 12:15:00,29.96,29.98,29.96,29.98,307662.0,26.9552,26.9732,26.9552,26.9732,307662.0
2018-08-15 12:20:00,29.98,29.98,29.95,29.96,151305.0,26.9732,26.9732,26.9462,26.9552,151305.0
2018-08-15 12:25:00,29.96,29.96,29.93,29.93,116763.0,26.9552,26.9552,26.9282,26.9282,116763.0
2018-08-15 12:30:00,29.93,29.96,29.93,29.93,168960.0,26.9282,26.9552,26.9282,26.9282,168960.0
2018-08-15 12:35:00,29.93,29.94,29.93,29.94,111576.0,26.9282,26.9372,26.9282,26.9372,111576.0
2018-08-15 12:40:00,29.94,29.94,29.93,29.93,113226.0,26.9372,26.9372,26.9282,26.9282,113226.0
2018-08-15 12:45:00,29.93,29.94,29.92,29.93,151284.0,26.9282,26.9372,26.9192,26.9282,151284.0
2018-08-15 12:50:00,29.93,29.93,29.91,29.91,180666.0,26.9282,26.9282,26.9102,26.9102,180666.0
2018-08-15 12:55:00,29.91,29.93,29.91,29.91,131472.0,26.9102,26.9282,26.9102,26.9102,131472.0
2018-08-15 13:00:00,29.92,29.94,29.91,29.93,109170.0,26.9192,26.9372,26.9102,26.9282,109170.0
2018-08-15 13:05:00,29.93,29.99,29.93,29.98,159591.0,26.9282,26.9822,26.9282,26.9732,159591.0
2018-08-15 13:10:00,29.98,30.0,29.98,30.0,213438.0,26.9732,26.9912,26.9732,26.9912,213438.0
2018-08-15 13:15:00,29.99,30.0,29.98,29.98,225795.0,26.9822,26.9912,26.9732,26.9732,225795.0
2018-08-15 13:20:00,29.98,30.01,29.96,29.96,138009.0,26.9732,27.0002,26.9552,26.9552,138009.0
2018-08-15 13:25:00,29.96,29.99,29.95,29.95,139392.0,26.9552,26.9822,26.9462,26.9462,139392.0
2018-08-15 13:30:00,29.95,29.96,29.91,29.92,207291.0,26.9462,26.9552,26.9102,26.9192,207291.0
2018-08-15 13:35:00,29.92,29.98,29.92,29.98,144555.0,26.9192,26.9732,26.9192,26.9732,144555.0
2018-08-15 13:40:00,29.98,29.99,29.97,29.97,74094.0,26.9732,26.9822,26.9642,26.9642,74094.0
2018-08-15 13:45:00,29.97,29.99,29.97,29.98,80262.0,26.9642,26.9822,26.9642,26.9732,80262.0
2018-08-15 13:50:00,29.97,30.01,29.97,30.0,96714.0,26.9642,27.0002,26.9642,26.9912,96714.0
2018-08-15 13:55:00,30.0,30.02,29.99,30.01,116682.0,26.9912,27.0092,26.9822,27.0002,116682.0
2018-08-15 14:00:00,30.01,30.02,30.0,30.01,185628.0,27.0002,27.0092,26.9912,27.0002,185628.0
2018-08-15 14:05:00,30.01,30.02,30.0,30.0,149277.0,27.0002,27.0092,26.9912,26.9912,149277.0
2018-08-15 14:10:00,30.01,30.01,29.97,29.97,280563.0,27.0002,27.0002,26.9642,26.9642,280563.0
2018-08-15 14:15:00,29.97,30.0,29.97,29.99,143961.0,26.9642,26.9912,26.9642,26.9822,143961.0
2018-08-15 14:20:00,29.99,30.0,29.98,29.99,248682.0,26.9822,26.9912,26.9732,26.9822,248682.0
2018-08-15 14:25:00,29.99,30.01,29.99,30.0,207561.0,26.9822,27.0002,26.9822,26.9912,207561.0
2018-08-15 14:30:00,30.0,30.01,29.99,30.01,143106.0,26.9912,27.0002,26.9822,27.0002,143106.0
2018-08-15 14:35:00,30.01,30.05,30.01,30.04,230871.0,27.0002,27.0362,27.0002,27.0272,230871.0
2018-08-15 14:40:00,30.04,30.04,30.02,30.04,167157.0,27.0272,27.0272,27.0092,27.0272,167157.0
2018-08-15 14:45:00,30.03,30.04,30.0,30.02,182463.0,27.0182,27.0272,26.9912,27.0092,182463.0
2018-08-15 14:50:00,30.02,30.05,30.02,30.05,439104.0,27.0092,27.0362,27.0092,27.0362,439104.0
2018-08-15 14:55:00,30.05,30.11,30.05,30.09,659850.0,27.0362,27.0902,27.0362,27.0722,659850.0
2018-08-15 15:00:00,30.09,30.1,30.07,30.08,341040.0,27.0722,27.0812,27.0542,27.0632,341040.0
2018-08-15 15:05:00,30.08,30.1,30.07,30.08,220272.0,27.0632,27.0812,27.0542,27.0632,220272.0
2018-08-15 15:10:00,30.08,30.11,30.07,30.09,367614.0,27.0632,27.0902,27.0542,27.0722,367614.0
2018-08-15 15:15:00,30.09,30.12,30.07,30.08,861546.0,27.0722,27.0992,27.0542,27.0632,861546.0
2018-08-15 15:20:00,30.08,30.1,30.07,30.09,218652.0,27.0632,27.0812,27.0542,27.0722,218652.0
2018-08-15 15:25:00,30.09,30.09,30.07,30.09,243519.0,27.0722,27.0722,27.0542,27.0722,243519.0
2018-08-15 15:30:00,30.09,30.11,30.08,30.11,339225.0,27.0722,27.0902,27.0632,27.0902,339225.0
2018-08-15 15:35:00,30.11,30.12,30.09,30.1,274464.0,27.0902,27.0992,27.0722,27.0812,274464.0
2018-08-15 15:40:00,30.09,30.12,30.09,30.11,440883.0,27.0722,27.0992,27.0722,27.0902,440883.0
2018-08-15 15:45:00,30.11,30.13,30.11,30.13,515463.0,27.0902,27.1082,27.0902,27.1082,515463.0
2018-08-15 15:50:00,30.12,30.13,30.07,30.08,565299.0,27.0992,27.1082,27.0542,27.0632,565299.0
2018-08-15 15:55:00,30.08,30.1,30.06,30.08,1309155.0,27.0632,27.0812,27.0452,27.0632,1309155.0
2018-08-16 09:30:00,33.37,33.4,33.04,33.08,12077799.0,30.0232,30.0502,29.7263,29.7623,12077799.0
2018-08-16 09:35:00,33.08,33.33,32.98,33.11,7021284.0,29.7623,29.9872,29.6723,29.7893,7021284.0
2018-08-16 09:40:00,33.11,33.12,32.86,32.86,4625085.0,29.7893,29.7983,29.5644,29.5644,4625085.0
2018-08-16 09:45:00,32.86,32.99,32.78,32.93,3394959.0,29.5644,29.6813,29.4924,29.6273,3394959.0
2018-08-16 09:50:00,32.94,32.97,32.8,32.88,2836959.0,29.6363,29.6633,29.5104,29.5824,2836959.0
2018-08-16 09:55:00,32.88,32.89,32.64,32.76,3808416.0,29.5824,29.5914,29.3664,29.4744,3808416.0
2018-08-16 10:00:00,32.78,32.9,32.74,32.87,2220708.0,29.4924,29.6004,29.4564,29.5734,2220708.0
2018-08-16 10:05:00,32.87,32.9,32.8,32.85,1518645.0,29.5734,29.6004,29.5104,29.5554,1518645.0
2018-08-16 10:10:00,32.85,33.01,32.84,32.99,2438520.0,29.5554,29.6993,29.5464,29.6813,2438520.0
2018-08-16 10:15:00,32.99,33.01,32.94,32.98,1608402.0,29.6813,29.6993,29.6363,29.6723,1608402.0
2018-08-16 10:20:00,32.98,33.0,32.87,32.96,1650906.0,29.6723,29.6903,29.5734,29.6543,1650906.0
2018-08-16 10:25:00,32.95,33.1,32.92,33.08,2149260.0,29.6453,29.7803,29.6183,29.7623,2149260.0
2018-08-16 10:30:00,33.07,33.13,33.02,33.09,1395087.0,29.7533,29.8073,29.7083,29.7713,1395087.0
2018-08-16 10:35:00,33.09,33.12,33.01,33.11,994485.0,29.7713,29.7983,29.6993,29.7893,994485.0
2018-08-16 10:40:00,33.11,33.11,33.02,33.07,1096923.0,29.7893,29.7893,29.7083,29.7533,1096923.0
2018-08-16 10:45:00,33.07,33.16,33.05,33.16,1540848.0,29.7533,29.8343,29.7353,29.8343,1540848.0
2018-08-16 10:50:00,33.16,33.17,33.07,33.08,1067793.0,29.8343,29.8433,29.7533,29.7623,1067793.0
2018-08-16 10:55:00,33.08,33.11,32.95,32.98,1362795.0,29.7623,29.7893,29.6453,29.6723,1362795.0
2018-08-16 11:00:00,32.98,33.01,32.85,32.91,1323282.0,29.6723,29.6993,29.5554,29.6093,1323282.0
2018-08-16 11:05:00,32.91,32.95,32.86,32.93,786264.0,29.6093,29.6453,29.5644,29.6273,786264.0
2018-08-16 11:10:00,32.93,33.0,32.92,32.99,816234.0,29.6273,29.6903,29.6183,29.6813,816234.0
2018-08-16 11:15:00,32.99,33.06,32.92,32.93,1002948.0,29.6813,29.7443,29.6183,29.6273,1002948.0
2018-08-16 11:20:00,32.93,32.95,32.83,32.88,821505.0,29.6273,29.6453,29.5374,29.5824,821505.0
2018-08-16 11:25:00,32.88,32.95,32.87,32.93,649908.0,29.5824,29.6453,29.5734,29.6273,649908.0
2018-08-16 11:30:00,32.93,33.05,32.92,33.02,763479.0,29.6273,29.7353,29.6183,29.7083,763479.0
2018-08-16 11:35:00,33.02,33.11,33.01,33.02,904626.0,29.7083,29.7893,29.6993,29.7083,904626.0
2018-08-16 11:40:00,33.01,33.03,32.97,32.97,603519.0,29.6993,29.7173,29.6633,29.6633,603519.0
2018-08-16 11:45:00,32.98,33.16,32.97,33.14,1136349.0,29.6723,29.8343,29.6633,29.8163,1136349.0
2018-08-16 11:50:00,33.15,33.19,33.12,33.14,1085157.0,29.8253,29.8613,29.7983,29.8163,1085157.0
2018-08-16 11:55:00,33.13,33.14,33.05,33.07,566694.0,29.8073,29.8163,29.7353,29.7533,566694.0
2018-08-16 12:00:00,33.07,33.13,33.05,33.09,629544.0,29.7533,29.8073,29.7353,29.7713,629544.0
2018-08-16 12:05:00,33.09,33.12,33.07,33.09,470259.0,29.7713,29.7983,29.7533,29.7713,470259.0
2018-08-16 12:10:00,33.09,33.09,33.04,33.06,661761.0,29.7713,29.7713,29.7263,29.7443,661761.0
2018-08-16 12:15:00,33.06,33.15,33.06,33.14,706749.0,29.7443,29.8253,29.7443,29.8163,706749.0
2018-08-16 12:20:00,33.14,33.15,33.12,33.12,485628.0,29.8163,29.8253,29.7983,29.7983,485628.0
2018-08-16 12:25:00,33.12,33.17,33.11,33.15,885114.0,29.7983,29.8433,29.7893,29.8253,885114.0
2018-08-16 12:30:00,33.15,33.23,33.14,33.23,1070625.0,29.8253,29.8973,29.8163,29.8973,1070625.0
2018-08-16 12:35:00,33.24,33.27,33.23,33.24,839913.0,29.9063,29.9332,29.8973,29.9063,839913.0
2018-08-16 12:40:00,33.24,33.26,33.21,33.25,815691.0,29.9063,29.9242,29.8793,29.9152,815691.0
2018-08-16 12:45:00,33.25,33.26,33.15,33.16,770811.0,29.9152,29.9242,29.8253,29.8343,770811.0
2018-08-16 12:50:00,33.16,33.16,33.09,33.09,665520.0,29.8343,29.8343,29.7713,29.7713,665520.0
2018-08-16 12:55:00,33.1,33.12,33.09,33.09,599217.0,29.7803,29.7983,29.7713,29.7713,599217.0
2018-08-16 13:00:00,33.09,33.14,33.02,33.03,830661.0,29.7713,29.8163,29.7083,29.7173,830661.0
2018-08-16 13:05:00,33.04,33.1,33.03,33.03,593640.0,29.7263,29.7803,29.7173,29.7173,593640.0
2018-08-16 13:10:00,33.03,33.04,32.98,32.98,841164.0,29.7173,29.7263,29.6723,29.6723,841164.0
2018-08-16 13:15:00,32.99,33.01,32.92,32.92,827316.0,29.6813,29.6993,29.6183,29.6183,827316.0
2018-08-16 13:20:00,32.92,33.03,32.91,33.02,1197600.0,29.6183,29.7173,29.6093,29.7083,1197600.0
2018-08-16 13:25:00,33.02,33.02,32.95,32.98,508242.0,29.7083,29.7083,29.6453,29.6723,508242.0
2018-08-16 13:30:00,32.98,32.99,32.94,32.97,407943.0,29.6723,29.6813,29.6363,29.6633,407943.0
2018-08-16 13:35:00,32.97,32.99,32.95,32.98,464484.0,29.6633,29.6813,29.6453,29.6723,464484.0
2018-08-16 13:40:00,32.98,33.03,32.97,33.02,447651.0,29.6723,29.7173,29.6633,29.7083,447651.0
2018-08-16 13:45:00,33.02,33.03,32.98,32.99,708057.0,29.7083,29.7173,29.6723,29.6813,708057.0
2018-08-16 13:50:00,32.99,33.0,32.92,32.93,616215.0,29.6813,29.6903,29.6183,29.6273,616215.0
2018-08-16 13:55:00,32.93,32.93,32.88,32.91,610341.0,29.6273,29.6273,29.5824,29.6093,610341.0
2018-08-16 14:00:00,32.91,32.93,32.84,32.91,832380.0,29.6093,29.6273,29.5464,29.6093,832380.0
2018-08-16 14:05:00,32.91,32.93,32.89,32.92,834669.0,29.6093,29.6273,29.5914,29.6183,834669.0
2018-08-16 14:10:00,32.92,32.98,32.91,32.96,604029.0,29.6183,29.6723,29.6093,29.6543,604029.0
2018-08-16 14:15:00,32.96,33.0,32.95,33.0,401703.0,29.6543,29.6903,29.6453,29.6903,401703.0
2018-08-16 14:20:00,33.0,33.0,32.96,32.96,544521.0,29.6903,29.6903,29.6543,29.6543,544521.0
2018-08-16 14:25:00,32.96,33.03,32.95,33.01,539514.0,29.6543,29.7173,29.6453,29.6993,539514.0
2018-08-16 14:30:00,33.01,33.01,32.94,32.94,510666.0,29.6993,29.6993,29.6363,29.6363,510666.0
2018-08-16 14:35:00,32.95,33.0,32.95,32.96,472641.0,29.6453,29.6903,29.6453,29.6543,472641.0
2018-08-16 14:40:00,32.96,33.03,32.95,33.02,785214.0,29.6543,29.7173,29.6453,29.7083,785214.0
2018-08-16 14:45:00,33.02,33.04,32.99,33.04,530178.0,29.7083,29.7263,29.6813,29.7263,530178.0
2018-08-16 14:50:00,33.04,33.06,33.03,33.04,512526.0,29.7263,29.7443,29.7173,29.7263,512526.0
2018-08-16 14:55:00,33.04,33.04,33.01,33.03,457227.0,29.7263,29.7263,29.6993,29.7173,457227.0
2018-08-16 15:00:00,33.02,33.03,32.98,33.0,653091.0,29.7083,29.7173,29.6723,29.6903,653091.0
2018-08-16 15:05:00,33.0,33.03,32.97,33.0,617121.0,29.6903,29.7173,29.6633,29.6903,617121.0
2018-08-16 15:10:00,33.0,33.02,32.99,33.0,636978.0,29.6903,29.7083,29.6813,29.6903,636978.0
2018-08-16 15:15:00,33.01,33.01,32.95,32.95,558501.0,29.6993,29.6993,29.6453,29.6453,558501.0
2018-08-16 15:20:00,32.96,32.99,32.94,32.97,711261.0,29.6543,29.6813,29.6363,29.6633,711261.0
2018-08-16 15:25:00,32.97,33.01,32.96,33.0,764661.0,29.6633,29.6993,29.6543,29.6903,764661.0
2018-08-16 15:30:00,33.01,33.01,32.96,32.96,834705.0,29.6993,29.6993,29.6543,29.6543,834705.0
2018-08-16 15:35:00,32.96,32.99,32.96,32.98,796122.0,29.6543,29.6813,29.6543,29.6723,796122.0
2018-08-16 15:40:00,32.98,33.0,32.92,32.95,1233873.0,29.6723,29.6903,29.6183,29.6453,1233873.0
2018-08-16 15:45:00,32.95,32.96,32.9,32.95,1481130.0,29.6453,29.6543,29.6004,29.6453,1481130.0
2018-08-16 15:50:00,32.95,32.95,32.87,32.88,2233008.0,29.6453,29.6453,29.5734,29.5824,2233008.0
2018-08-16 15:55:00,32.88,32.91,32.85,32.88,3004149.0,29.5824,29.6093,29.5554,29.5824,3004149.0
2018-08-17 09:30:00,32.59,32.82,32.54,32.81,2885919.0,29.3214,29.5284,29.2765,29.5194,2885919.0
2018-08-17 09:35:00,32.81,32.87,32.73,32.83,1403646.0,29.5194,29.5734,29.4474,29.5374,1403646.0
2018-08-17 09:40:00,32.84,32.88,32.67,32.8,1038420.0,29.5464,29.5824,29.3934,29.5104,1038420.0
2018-08-17 09:45:00,32.8,32.82,32.68,32.7,871863.0,29.5104,29.5284,29.4024,29.4204,871863.0
2018-08-17 09:50:00,32.71,32.77,32.68,32.77,810780.0,29.4294,29.4834,29.4024,29.4834,810780.0
2018-08-17 09:55:00,32.77,32.79,32.71,32.73,669432.0,29.4834,29.5014,29.4294,29.4474,669432.0
2018-08-17 10:00:00,32.73,32.74,32.63,32.68,939360.0,29.4474,29.4564,29.3574,29.4024,939360.0
2018-08-17 10:05:00,32.68,32.74,32.63,32.72,802506.0,29.4024,29.4564,29.3574,29.4384,802506.0
2018-08-17 10:10:00,32.71,32.84,32.69,32.83,847653.0,29.4294,29.5464,29.4114,29.5374,847653.0
2018-08-17 10:15:00,32.83,32.9,32.76,32.87,882558.0,29.5374,29.6004,29.4744,29.5734,882558.0
2018-08-17 10:20:00,32.86,32.89,32.79,32.8,542298.0,29.5644,29.5914,29.5014,29.5104,542298.0
2018-08-17 10:25:00,32.8,32.89,32.79,32.86,378633.0,29.5104,29.5914,29.5014,29.5644,378633.0
2018-08-17 10:30:00,32.86,32.87,32.75,32.79,545676.0,29.5644,29.5734,29.4654,29.5014,545676.0
2018-08-17 10:35:00,32.79,32.83,32.78,32.82,372030.0,29.5014,29.5374,29.4924,29.5284,372030.0
2018-08-17 10:40:00,32.82,32.85,32.79,32.82,328077.0,29.5284,29.5554,29.5014,29.5284,328077.0
2018-08-17 10:45:00,32.82,33.0,32.82,32.99,860271.0,29.5284,29.6903,29.5284,29.6813,860271.0
2018-08-17 10:50:00,32.99,33.07,32.83,33.04,856128.0,29.6813,29.7533,29.5374,29.7263,856128.0
2018-08-17 10:55:00,33.04,33.13,33.02,33.1,690711.0,29.7263,29.8073,29.7083,29.7803,690711.0
2018-08-17 11:00:00,33.1,33.11,33.01,33.03,794811.0,29.7803,29.7893,29.6993,29.7173,794811.0
2018-08-17 11:05:00,33.03,33.04,32.99,33.03,358509.0,29.7173,29.7263,29.6813,29.7173,358509.0
2018-08-17 11:10:00,33.03,33.06,33.01,33.05,383613.0,29.7173,29.7443,29.6993,29.7353,383613.0
2018-08-17 11:15:00,33.05,33.1,33.05,33.09,417786.0,29.7353,29.7803,29.7353,29.7713,417786.0
2018-08-17 11:20:00,33.09,33.1,33.06,33.09,411333.0,29.7713,29.7803,29.7443,29.7713,411333.0
2018-08-17 11:25:00,33.09,33.18,33.09,33.17,710187.0,29.7713,29.8523,29.7713,29.8433,710187.0
2018-08-17 11:30:00,33.17,33.19,33.11,33.18,532401.0,29.8433,29.8613,29.7893,29.8523,532401.0
2018-08-17 11:35:00,33.18,33.2,33.15,33.17,393966.0,29.8523,29.8703,29.8253,29.8433,393966.0
2018-08-17 11:40:00,33.17,33.18,33.13,33.13,470064.0,29.8433,29.8523,29.8073,29.8073,470064.0
2018-08-17 11:45:00,33.14,33.17,33.09,33.14,354090.0,29.8163,29.8433,29.7713,29.8163,354090.0
2018-08-17 11:50:00,33.14,33.19,33.14,33.17,417837.0,29.8163,29.8613,29.8163,29.8433,417837.0
2018-08-17 11:55:00,33.17,33.22,33.16,33.2,495117.0,29.8433,29.8883,29.8343,29.8703,495117.0
2018-08-17 12:00:00,33.2,33.2,33.07,33.07,493605.0,29.8703,29.8703,29.7533,29.7533,493605.0
2018-08-17 12:05:00,33.07,33.08,33.01,33.03,713433.0,29.7533,29.7623,29.6993,29.7173,713433.0
2018-08-17 12:10:00,33.03,33.03,32.91,32.95,598719.0,29.7173,29.7173,29.6093,29.6453,598719.0
2018-08-17 12:15:00,32.95,33.0,32.95,32.96,425313.0,29.6453,29.6903,29.6453,29.6543,425313.0
2018-08-17 12:20:00,32.96,32.99,32.93,32.98,500718.0,29.6543,29.6813,29.6273,29.6723,500718.0
2018-08-17 12:25:00,32.98,33.04,32.93,32.93,791025.0,29.6723,29.7263,29.6273,29.6273,791025.0
2018-08-17 12:30:00,32.93,32.99,32.92,32.97,476658.0,29.6273,29.6813,29.6183,29.6633,476658.0
2018-08-17 12:35:00,32.97,32.98,32.88,32.9,288579.0,29.6633,29.6723,29.5824,29.6004,288579.0
2018-08-17 12:40:00,32.91,32.91,32.89,32.9,202329.0,29.6093,29.6093,29.5914,29.6004,202329.0
2018-08-17 12:45:00,32.9,32.91,32.86,32.87,231795.0,29.6004,29.6093,29.5644,29.5734,231795.0
2018-08-17 12:50:00,32.87,32.87,32.82,32.85,283005.0,29.5734,29.5734,29.5284,29.5554,283005.0
2018-08-17 12:55:00,32.85,32.86,32.82,32.83,299154.0,29.5554,29.5644,29.5284,29.5374,299154.0
2018-08-17 13:00:00,32.83,32.84,32.77,32.79,382002.0,29.5374,29.5464,29.4834,29.5014,382002.0
2018-08-17 13:05:00,32.79,32.8,32.76,32.79,357837.0,29.5014,29.5104,29.4744,29.5014,357837.0
2018-08-17 13:10:00,32.79,32.82,32.75,32.75,377094.0,29.5014,29.5284,29.4654,29.4654,377094.0
2018-08-17 13:15:00,32.76,32.81,32.75,32.78,355311.0,29.4744,29.5194,29.4654,29.4924,355311.0
2018-08-17 13:20:00,32.78,32.78,32.73,32.75,232128.0,29.4924,29.4924,29.4474,29.4654,232128.0
2018-08-17 13:25:00,32.75,32.76,32.68,32.72,479001.0,29.4654,29.4744,29.4024,29.4384,479001.0
2018-08-17 13:30:00,32.72,32.73,32.68,32.71,361455.0,29.4384,29.4474,29.4024,29.4294,361455.0
2018-08-17 13:35:00,32.71,32.72,32.68,32.68,358587.0,29.4294,29.4384,29.4024,29.4024,358587.0
2018-08-17 13:40:00,32.68,32.72,32.65,32.69,802038.0,29.4024,29.4384,29.3754,29.4114,802038.0
2018-08-17 13:45:00,32.69,32.72,32.69,32.72,353532.0,29.4114,29.4384,29.4114,29.4384,353532.0
2018-08-17 13:50:00,32.72,32.74,32.71,32.73,464268.0,29.4384,29.4564,29.4294,29.4474,464268.0
2018-08-17 13:55:00,32.73,32.73,32.67,32.68,300417.0,29.4474,29.4474,29.3934,29.4024,300417.0
2018-08-17 14:00:00,32.68,32.7,32.65,32.7,329451.0,29.4024,29.4204,29.3754,29.4204,329451.0
2018-08-17 14:05:00,32.7,32.72,32.69,32.72,437724.0,29.4204,29.4384,29.4114,29.4384,437724.0
2018-08-17 14:10:00,32.72,32.73,32.68,32.69,342492.0,29.4384,29.4474,29.4024,29.4114,342492.0
2018-08-17 14:15:00,32.69,32.72,32.69,32.71,416817.0,29.4114,29.4384,29.4114,29.4294,416817.0
2018-08-17 14:20:00,32.71,32.75,32.69,32.7,739647.0,29.4294,29.4654,29.4114,29.4204,739647.0
2018-08-17 14:25:00,32.7,32.74,32.69,32.7,312045.0,29.4204,29.4564,29.4114,29.4204,312045.0
2018-08-17 14:30:00,32.7,32.73,32.68,32.68,187926.0,29.4204,29.4474,29.4024,29.4024,187926.0
2018-08-17 14:35:00,32.68,32.69,32.62,32.66,354501.0,29.4024,29.4114,29.3484,29.3844,354501.0
2018-08-17 14:40:00,32.66,32.68,32.65,32.66,190794.0,29.3844,29.4024,29.3754,29.3844,190794.0
2018-08-17 14:45:00,32.66,32.67,32.65,32.66,176436.0,29.3844,29.3934,29.3754,29.3844,176436.0
2018-08-17 14:50:00,32.66,32.68,32.66,32.68,238530.0,29.3844,29.4024,29.3844,29.4024,238530.0
2018-08-17 14:55:00,32.67,32.68,32.66,32.66,182667.0,29.3934,29.4024,29.3844,29.3844,182667.0
2018-08-17 15:00:00,32.66,32.67,32.66,32.67,243048.0,29.3844,29.3934,29.3844,29.3934,243048.0
2018-08-17 15:05:00,32.67,32.67,32.61,32.62,422526.0,29.3934,29.3934,29.3394,29.3484,422526.0
2018-08-17 15:10:00,32.62,32.64,32.62,32.63,267834.0,29.3484,29.3664,29.3484,29.3574,267834.0
2018-08-17 15:15:00,32.63,32.65,32.62,32.65,298788.0,29.3574,29.3754,29.3484,29.3754,298788.0
2018-08-17 15:20:00,32.64,32.69,32.64,32.69,356214.0,29.3664,29.4114,29.3664,29.4114,356214.0
2018-08-17 15:25:00,32.69,32.69,32.65,32.66,311838.0,29.4114,29.4114,29.3754,29.3844,311838.0
2018-08-17 15:30:00,32.66,32.67,32.65,32.66,358449.0,29.3844,29.3934,29.3754,29.3844,358449.0
2018-08-17 15:35:00,32.66,32.66,32.61,32.61,490749.0,29.3844,29.3844,29.3394,29.3394,490749.0
2018-08-17 15:40:00,32.62,32.68,32.61,32.67,601644.0,29.3484,29.4024,29.3394,29.3934,601644.0
2018-08-17 15:45:00,32.67,32.69,32.65,32.66,593226.0,29.3934,29.4114,29.3754,29.3844,593226.0
2018-08-17 15:50:00,32.66,32.67,32.64,32.65,728478.0,29.3844,29.3934,29.3664,29.3754,728478.0
2018-08-17 15:55:00,32.65,32.67,32.61,32.62,1754493.0,29.3754,29.3934,29.3394,29.3484,1754493.0
2018-08-20 09:30:00,32.56,32.57,32.44,32.45,1352709.0,29.2945,29.3034,29.1865,29.1955,1352709.0
2018-08-20 09:35:00,32.45,32.67,32.43,32.55,932130.0,29.1955,29.3934,29.1775,29.2855,932130.0
2018-08-20 09:40:00,32.55,32.64,32.55,32.59,433926.0,29.2855,29.3664,29.2855,29.3214,433926.0
2018-08-20 09:45:00,32.59,32.62,32.54,32.57,355581.0,29.3214,29.3484,29.2765,29.3034,355581.0
2018-08-20 09:50:00,32.57,32.62,32.55,32.59,394320.0,29.3034,29.3484,29.2855,29.3214,394320.0
2018-08-20 09:55:00,32.59,32.62,32.55,32.56,706533.0,29.3214,29.3484,29.2855,29.2945,706533.0
2018-08-20 10:00:00,32.56,32.57,32.51,32.56,414336.0,29.2945,29.3034,29.2495,29.2945,414336.0
2018-08-20 10:05:00,32.56,32.57,32.54,32.56,360174.0,29.2945,29.3034,29.2765,29.2945,360174.0
2018-08-20 10:10:00,32.56,32.57,32.52,32.56,493422.0,29.2945,29.3034,29.2585,29.2945,493422.0
2018-08-20 10:15:00,32.56,32.65,32.54,32.65,581307.0,29.2945,29.3754,29.2765,29.3754,581307.0
2018-08-20 10:20:00,32.65,32.76,32.64,32.73,609372.0,29.3754,29.4744,29.3664,29.4474,609372.0
2018-08-20 10:25:00,32.73,32.73,32.67,32.67,270141.0,29.4474,29.4474,29.3934,29.3934,270141.0
2018-08-20 10:30:00,32.67,32.68,32.61,32.62,368418.0,29.3934,29.4024,29.3394,29.3484,368418.0
2018-08-20 10:35:00,32.62,32.66,32.59,32.64,324387.0,29.3484,29.3844,29.3214,29.3664,324387.0
2018-08-20 10:40:00,32.64,32.65,32.59,32.62,335004.0,29.3664,29.3754,29.3214,29.3484,335004.0
2018-08-20 10:45:00,32.61,32.62,32.56,32.58,223854.0,29.3394,29.3484,29.2945,29.3124,223854.0
2018-08-20 10:50:00,32.58,32.6,32.57,32.6,229482.0,29.3124,29.3304,29.3034,29.3304,229482.0
2018-08-20 10:55:00,32.6,32.62,32.59,32.61,206175.0,29.3304,29.3484,29.3214,29.3394,206175.0
2018-08-20 11:00:00,32.61,32.64,32.6,32.62,153231.0,29.3394,29.3664,29.3304,29.3484,153231.0
2018-08-20 11:05:00,32.62,32.62,32.6,32.61,153330.0,29.3484,29.3484,29.3304,29.3394,153330.0
2018-08-20 11:10:00,32.61,32.62,32.59,32.6,187860.0,29.3394,29.3484,29.3214,29.3304,187860.0
2018-08-20 11:15:00,32.6,32.64,32.6,32.62,237789.0,29.3304,29.3664,29.3304,29.3484,237789.0
2018-08-20 11:20:00,32.62,32.62,32.58,32.59,169764.0,29.3484,29.3484,29.3124,29.3214,169764.0
2018-08-20 11:25:00,32.59,32.59,32.56,32.57,238488.0,29.3214,29.3214,29.2945,29.3034,238488.0
2018-08-20 11:30:00,32.57,32.58,32.53,32.56,488793.0,29.3034,29.3124,29.2675,29.2945,488793.0
2018-08-20 11:35:00,32.56,32.56,32.48,32.5,1014198.0,29.2945,29.2945,29.2225,29.2405,1014198.0
2018-08-20 11:40:00,32.5,32.54,32.49,32.52,430386.0,29.2405,29.2765,29.2315,29.2585,430386.0
2018-08-20 11:45:00,32.52,32.54,32.5,32.51,396516.0,29.2585,29.2765,29.2405,29.2495,396516.0
2018-08-20 11:50:00,32.51,32.51,32.42,32.42,325893.0,29.2495,29.2495,29.1685,29.1685,325893.0
2018-08-20 11:55:00,32.42,32.46,32.42,32.44,263793.0,29.1685,29.2045,29.1685,29.1865,263793.0
2018-08-20 12:00:00,32.45,32.5,32.44,32.47,561114.0,29.1955,29.2405,29.1865,29.2135,561114.0
2018-08-20 12:05:00,32.47,32.49,32.44,32.48,508806.0,29.2135,29.2315,29.1865,29.2225,508806.0
2018-08-20 12:10:00,32.48,32.48,32.41,32.42,291897.0,29.2225,29.2225,29.1595,29.1685,291897.0
2018-08-20 12:15:00,32.42,32.42,32.37,32.38,268131.0,29.1685,29.1685,29.1235,29.1325,268131.0
2018-08-20 12:20:00,32.38,32.42,32.38,32.39,198867.0,29.1325,29.1685,29.1325,29.1415,198867.0
2018-08-20 12:25:00,32.39,32.41,32.38,32.39,165972.0,29.1415,29.1595,29.1325,29.1415,165972.0
2018-08-20 12:30:00,32.39,32.39,32.36,32.36,280077.0,29.1415,29.1415,29.1145,29.1145,280077.0
2018-08-20 12:35:00,32.36,32.36,32.29,32.3,579060.0,29.1145,29.1145,29.0515,29.0605,579060.0
2018-08-20 12:40:00,32.3,32.32,32.26,32.3,519138.0,29.0605,29.0785,29.0245,29.0605,519138.0
2018-08-20 12:45:00,32.3,32.33,32.28,32.29,422583.0,29.0605,29.0875,29.0425,29.0515,422583.0
2018-08-20 12:50:00,32.29,32.31,32.24,32.31,390876.0,29.0515,29.0695,29.0065,29.0695,390876.0
2018-08-20 12:55:00,32.31,32.32,32.28,32.28,247950.0,29.0695,29.0785,29.0425,29.0425,247950.0
2018-08-20 13:00:00,32.28,32.28,32.23,32.24,288111.0,29.0425,29.0425,28.9975,29.0065,288111.0
2018-08-20 13:05:00,32.24,32.26,32.17,32.19,380916.0,29.0065,29.0245,28.9436,28.9616,380916.0
2018-08-20 13:10:00,32.2,32.25,32.2,32.25,312666.0,28.9706,29.0155,28.9706,29.0155,312666.0
2018-08-20 13:15:00,32.25,32.25,32.23,32.24,211425.0,29.0155,29.0155,28.9975,29.0065,211425.0
2018-08-20 13:20:00,32.24,32.24,32.21,32.21,294831.0,29.0065,29.0065,28.9796,28.9796,294831.0
2018-08-20 13:25:00,32.21,32.23,32.19,32.21,217056.0,28.9796,28.9975,28.9616,28.9796,217056.0
2018-08-20 13:30:00,32.21,32.22,32.2,32.21,163656.0,28.9796,28.9886,28.9706,28.9796,163656.0
2018-08-20 13:35:00,32.21,32.21,32.17,32.17,270744.0,28.9796,28.9796,28.9436,28.9436,270744.0
2018-08-20 13:40:00,32.17,32.23,32.15,32.22,497298.0,28.9436,28.9975,28.9256,28.9886,497298.0
2018-08-20 13:45:00,32.22,32.25,32.22,32.23,543984.0,28.9886,29.0155,28.9886,28.9975,543984.0
2018-08-20 13:50:00,32.23,32.25,32.22,32.23,302715.0,28.9975,29.0155,28.9886,28.9975,302715.0
2018-08-20 13:55:00,32.22,32.24,32.22,32.23,320961.0,28.9886,29.0065,28.9886,28.9975,320961.0
2018-08-20 14:00:00,32.23,32.23,32.17,32.2,387042.0,28.9975,28.9975,28.9436,28.9706,387042.0
2018-08-20 14:05:00,32.2,32.23,32.18,32.2,340743.0,28.9706,28.9975,28.9526,28.9706,340743.0
2018-08-20 14:10:00,32.2,32.21,32.17,32.18,326694.0,28.9706,28.9796,28.9436,28.9526,326694.0
2018-08-20 14:15:00,32.18,32.2,32.17,32.18,340830.0,28.9526,28.9706,28.9436,28.9526,340830.0
2018-08-20 14:20:00,32.18,32.18,32.15,32.16,248478.0,28.9526,28.9526,28.9256,28.9346,248478.0
2018-08-20 14:25:00,32.15,32.16,32.04,32.06,609900.0,28.9256,28.9346,28.8266,28.8446,609900.0
2018-08-20 14:30:00,32.05,32.1,32.03,32.06,491508.0,28.8356,28.8806,28.8176,28.8446,491508.0
2018-08-20 14:35:00,32.05,32.11,32.05,32.07,340224.0,28.8356,28.8896,28.8356,28.8536,340224.0
2018-08-20 14:40:00,32.07,32.11,32.07,32.09,217164.0,28.8536,28.8896,28.8536,28.8716,217164.0
2018-08-20 14:45:00,32.1,32.11,32.06,32.06,261501.0,28.8806,28.8896,28.8446,28.8446,261501.0
2018-08-20 14:50:00,32.06,32.08,32.05,32.05,200835.0,28.8446,28.8626,28.8356,28.8356,200835.0
2018-08-20 14:55:00,32.05,32.06,32.03,32.05,409338.0,28.8356,28.8446,28.8176,28.8356,409338.0
2018-08-20 15:00:00,32.05,32.1,32.05,32.07,343221.0,28.8356,28.8806,28.8356,28.8536,343221.0
2018-08-20 15:05:00,32.07,32.08,32.05,32.08,250344.0,28.8536,28.8626,28.8356,28.8626,250344.0
2018-08-20 15:10:00,32.08,32.09,32.06,32.08,290607.0,28.8626,28.8716,28.8446,28.8626,290607.0
2018-08-20 15:15:00,32.08,32.1,32.08,32.09,438426.0,28.8626,28.8806,28.8626,28.8716,438426.0
2018-08-20 15:20:00,32.09,32.12,32.09,32.12,343215.0,28.8716,28.8986,28.8716,28.8986,343215.0
2018-08-20 15:25:00,32.11,32.12,32.07,32.07,458286.0,28.8896,28.8986,28.8536,28.8536,458286.0
2018-08-20 15:30:00,32.07,32.09,32.05,32.05,318054.0,28.8536,28.8716,28.8356,28.8356,318054.0
2018-08-20 15:35:00,32.05,32.07,32.04,32.07,429636.0,28.8356,28.8536,28.8266,28.8536,429636.0
2018-08-20 15:40:00,32.07,32.08,32.06,32.07,358590.0,28.8536,28.8626,28.8446,28.8536,358590.0
2018-08-20 15:45:00,32.07,32.07,32.05,32.06,511125.0,28.8536,28.8536,28.8356,28.8446,511125.0
2018-08-20 15:50:00,32.06,32.06,31.99,32.01,885774.0,28.8446,28.8446,28.7816,28.7996,885774.0
2018-08-20 15:55:00,32.01,32.02,31.98,32.0,1131270.0,28.7996,28.8086,28.7726,28.7906,1131270.0
2018-08-21 09:30:00,31.99,32.04,31.79,31.87,1240932.0,28.7816,28.8266,28.6017,28.6737,1240932.0
2018-08-21 09:35:00,31.87,31.96,31.86,31.9,779049.0,28.6737,28.7546,28.6647,28.7006,779049.0
2018-08-21 09:40:00,31.9,32.07,31.88,32.02,698565.0,28.7006,28.8536,28.6827,28.8086,698565.0
2018-08-21 09:45:00,32.01,32.04,31.98,31.99,437163.0,28.7996,28.8266,28.7726,28.7816,437163.0
2018-08-21 09:50:00,31.99,32.0,31.96,31.98,314544.0,28.7816,28.7906,28.7546,28.7726,314544.0
2018-08-21 09:55:00,31.98,32.02,31.96,32.0,527619.0,28.7726,28.8086,28.7546,28.7906,527619.0
2018-08-21 10:00:00,32.0,32.03,31.97,31.97,428679.0,28.7906,28.8176,28.7636,28.7636,428679.0
2018-08-21 10:05:00,31.98,31.98,31.92,31.96,389019.0,28.7726,28.7726,28.7186,28.7546,389019.0
2018-08-21 10:10:00,31.96,31.96,31.89,31.92,294186.0,28.7546,28.7546,28.6916,28.7186,294186.0
2018-08-21 10:15:00,31.92,31.93,31.85,31.86,343617.0,28.7186,28.7276,28.6557,28.6647,343617.0
2018-08-21 10:20:00,31.86,31.87,31.84,31.87,340311.0,28.6647,28.6737,28.6467,28.6737,340311.0
2018-08-21 10:25:00,31.87,31.9,31.84,31.84,284838.0,28.6737,28.7006,28.6467,28.6467,284838.0
2018-08-21 10:30:00,31.85,31.88,31.85,31.86,292779.0,28.6557,28.6827,28.6557,28.6647,292779.0
2018-08-21 10:35:00,31.87,31.87,31.8,31.85,376134.0,28.6737,28.6737,28.6107,28.6557,376134.0
2018-08-21 10:40:00,31.85,31.87,31.82,31.83,220233.0,28.6557,28.6737,28.6287,28.6377,220233.0
2018-08-21 10:45:00,31.84,31.88,31.83,31.86,357846.0,28.6467,28.6827,28.6377,28.6647,357846.0
2018-08-21 10:50:00,31.86,31.88,31.84,31.84,238821.0,28.6647,28.6827,28.6467,28.6467,238821.0
2018-08-21 10:55:00,31.85,31.85,31.83,31.85,251592.0,28.6557,28.6557,28.6377,28.6557,251592.0
2018-08-21 11:00:00,31.85,31.88,31.85,31.86,331749.0,28.6557,28.6827,28.6557,28.6647,331749.0
2018-08-21 11:05:00,31.87,31.89,31.85,31.87,259503.0,28.6737,28.6916,28.6557,28.6737,259503.0
2018-08-21 11:10:00,31.87,31.9,31.86,31.89,301836.0,28.6737,28.7006,28.6647,28.6916,301836.0
2018-08-21 11:15:00,31.89,31.93,31.87,31.92,1048542.0,28.6916,28.7276,28.6737,28.7186,1048542.0
2018-08-21 11:20:00,31.92,32.03,31.92,32.01,2150487.0,28.7186,28.8176,28.7186,28.7996,2150487.0
2018-08-21 11:25:00,32.02,32.08,31.99,32.0,496908.0,28.8086,28.8626,28.7816,28.7906,496908.0
2018-08-21 11:30:00,31.99,32.01,31.95,31.95,315444.0,28.7816,28.7996,28.7456,28.7456,315444.0
2018-08-21 11:35:00,31.95,31.96,31.91,31.93,377577.0,28.7456,28.7546,28.7096,28.7276,377577.0
2018-08-21 11:40:00,31.93,31.95,31.92,31.95,203949.0,28.7276,28.7456,28.7186,28.7456,203949.0
2018-08-21 11:45:00,31.95,31.96,31.93,31.96,287967.0,28.7456,28.7546,28.7276,28.7546,287967.0
2018-08-21 11:50:00,31.96,31.97,31.93,31.94,226848.0,28.7546,28.7636,28.7276,28.7366,226848.0
2018-08-21 11:55:00,31.94,31.98,31.94,31.97,174126.0,28.7366,28.7726,28.7366,28.7636,174126.0
2018-08-21 12:00:00,31.98,32.02,31.95,32.0,801303.0,28.7726,28.8086,28.7456,28.7906,801303.0
2018-08-21 12:05:00,32.01,32.04,31.98,32.01,196506.0,28.7996,28.8266,28.7726,28.7996,196506.0
2018-08-21 12:10:00,32.0,32.02,31.99,32.01,1731942.0,28.7906,28.8086,28.7816,28.7996,1731942.0
2018-08-21 12:15:00,32.01,32.05,31.99,32.04,322818.0,28.7996,28.8356,28.7816,28.8266,322818.0
2018-08-21 12:20:00,32.04,32.07,32.04,32.07,357984.0,28.8266,28.8536,28.8266,28.8536,357984.0
2018-08-21 12:25:00,32.07,32.11,32.07,32.11,256917.0,28.8536,28.8896,28.8536,28.8896,256917.0
2018-08-21 12:30:00,32.1,32.12,32.08,32.09,185940.0,28.8806,28.8986,28.8626,28.8716,185940.0
2018-08-21 12:35:00,32.09,32.1,32.05,32.06,274917.0,28.8716,28.8806,28.8356,28.8446,274917.0
2018-08-21 12:40:00,32.06,32.06,32.03,32.04,157845.0,28.8446,28.8446,28.8176,28.8266,157845.0
2018-08-21 12:45:00,32.05,32.08,32.05,32.07,201114.0,28.8356,28.8626,28.8356,28.8536,201114.0
2018-08-21 12:50:00,32.07,32.08,32.04,32.05,178191.0,28.8536,28.8626,28.8266,28.8356,178191.0
2018-08-21 12:55:00,32.05,32.05,32.02,32.02,204456.0,28.8356,28.8356,28.8086,28.8086,204456.0
2018-08-21 13:00:00,32.01,32.04,32.01,32.04,153345.0,28.7996,28.8266,28.7996,28.8266,153345.0
2018-08-21 13:05:00,32.03,32.03,32.01,32.02,142881.0,28.8176,28.8176,28.7996,28.8086,142881.0
2018-08-21 13:10:00,32.02,32.03,32.0,32.03,186114.0,28.8086,28.8176,28.7906,28.8176,186114.0
2018-08-21 13:15:00,32.03,32.04,32.02,32.03,257409.0,28.8176,28.8266,28.8086,28.8176,257409.0
2018-08-21 13:20:00,32.03,32.03,32.02,32.03,229626.0,28.8176,28.8176,28.8086,28.8176,229626.0
2018-08-21 13:25:00,32.03,32.04,32.03,32.03,179979.0,28.8176,28.8266,28.8176,28.8176,179979.0
2018-08-21 13:30:00,32.04,32.04,32.02,32.02,174096.0,28.8266,28.8266,28.8086,28.8086,174096.0
2018-08-21 13:35:00,32.02,32.07,32.02,32.07,180165.0,28.8086,28.8536,28.8086,28.8536,180165.0
2018-08-21 13:40:00,32.07,32.07,32.05,32.05,148785.0,28.8536,28.8536,28.8356,28.8356,148785.0
2018-08-21 13:45:00,32.05,32.05,32.03,32.03,150939.0,28.8356,28.8356,28.8176,28.8176,150939.0
2018-08-21 13:50:00,32.03,32.04,32.03,32.03,128664.0,28.8176,28.8266,28.8176,28.8176,128664.0
2018-08-21 13:55:00,32.03,32.04,32.0,32.01,163374.0,28.8176,28.8266,28.7906,28.7996,163374.0
2018-08-21 14:00:00,32.01,32.03,32.01,32.01,131043.0,28.7996,28.8176,28.7996,28.7996,131043.0
2018-08-21 14:05:00,32.01,32.03,32.0,32.01,100314.0,28.7996,28.8176,28.7906,28.7996,100314.0
2018-08-21 14:10:00,32.01,32.01,31.99,31.99,162624.0,28.7996,28.7996,28.7816,28.7816,162624.0
2018-08-21 14:15:00,31.99,32.03,31.99,32.02,170211.0,28.7816,28.8176,28.7816,28.8086,170211.0
2018-08-21 14:20:00,32.03,32.03,32.0,32.01,166308.0,28.8176,28.8176,28.7906,28.7996,166308.0
2018-08-21 14:25:00,32.01,32.01,31.99,31.99,118092.0,28.7996,28.7996,28.7816,28.7816,118092.0
2018-08-21 14:30:00,31.99,31.99,31.97,31.98,188295.0,28.7816,28.7816,28.7636,28.7726,188295.0
2018-08-21 14:35:00,31.98,32.0,31.97,31.99,303996.0,28.7726,28.7906,28.7636,28.7816,303996.0
2018-08-21 14:40:00,31.99,32.0,31.97,31.99,167202.0,28.7816,28.7906,28.7636,28.7816,167202.0
2018-08-21 14:45:00,31.99,32.01,31.97,31.97,253353.0,28.7816,28.7996,28.7636,28.7636,253353.0
2018-08-21 14:50:00,31.98,32.02,31.97,32.01,261627.0,28.7726,28.8086,28.7636,28.7996,261627.0
2018-08-21 14:55:00,32.02,32.04,32.0,32.03,225990.0,28.8086,28.8266,28.7906,28.8176,225990.0
2018-08-21 15:00:00,32.03,32.05,32.03,32.05,192885.0,28.8176,28.8356,28.8176,28.8356,192885.0
2018-08-21 15:05:00,32.05,32.06,32.04,32.05,169857.0,28.8356,28.8446,28.8266,28.8356,169857.0
2018-08-21 15:10:00,32.05,32.07,32.05,32.05,160203.0,28.8356,28.8536,28.8356,28.8356,160203.0
2018-08-21 15:15:00,32.06,32.06,32.05,32.06,127128.0,28.8446,28.8446,28.8356,28.8446,127128.0
2018-08-21 15:20:00,32.06,32.07,32.04,32.05,171006.0,28.8446,28.8536,28.8266,28.8356,171006.0
2018-08-21 15:25:00,32.05,32.07,32.05,32.05,213672.0,28.8356,28.8536,28.8356,28.8356,213672.0
2018-08-21 15:30:00,32.05,32.05,32.03,32.05,236862.0,28.8356,28.8356,28.8176,28.8356,236862.0
2018-08-21 15:35:00,32.05,32.05,32.01,32.03,271350.0,28.8356,28.8356,28.7996,28.8176,271350.0
2018-08-21 15:40:00,32.03,32.06,32.03,32.06,348495.0,28.8176,28.8446,28.8176,28.8446,348495.0
2018-08-21 15:45:00,32.05,32.06,32.02,32.04,387840.0,28.8356,28.8446,28.8086,28.8266,387840.0
2018-08-21 15:50:00,32.03,32.06,32.03,32.06,486852.0,28.8176,28.8446,28.8176,28.8446,486852.0
2018-08-21 15:55:00,32.06,32.07,32.02,32.03,1067568.0,28.8446,28.8536,28.8086,28.8176,1067568.0
2018-08-22 09:30:00,32.07,32.28,32.06,32.16,1070778.0,28.8536,29.0425,28.8446,28.9346,1070778.0
2018-08-22 09:35:00,32.17,32.19,31.99,32.13,688830.0,28.9436,28.9616,28.7816,28.9076,688830.0
2018-08-22 09:40:00,32.12,32.21,32.08,32.2,449655.0,28.8986,28.9796,28.8626,28.9706,449655.0
2018-08-22 09:45:00,32.2,32.21,32.12,32.2,539388.0,28.9706,28.9796,28.8986,28.9706,539388.0
2018-08-22 09:50:00,32.21,32.24,32.12,32.17,436488.0,28.9796,29.0065,28.8986,28.9436,436488.0
2018-08-22 09:55:00,32.18,32.21,32.11,32.12,177903.0,28.9526,28.9796,28.8896,28.8986,177903.0
2018-08-22 10:00:00,32.12,32.15,32.09,32.15,222960.0,28.8986,28.9256,28.8716,28.9256,222960.0
2018-08-22 10:05:00,32.15,32.2,32.14,32.19,301704.0,28.9256,28.9706,28.9166,28.9616,301704.0
2018-08-22 10:10:00,32.19,32.25,32.18,32.24,495552.0,28.9616,29.0155,28.9526,29.0065,495552.0
2018-08-22 10:15:00,32.24,32.25,32.18,32.19,333642.0,29.0065,29.0155,28.9526,28.9616,333642.0
2018-08-22 10:20:00,32.2,32.2,32.16,32.17,201240.0,28.9706,28.9706,28.9346,28.9436,201240.0
2018-08-22 10:25:00,32.17,32.17,32.11,32.12,246930.0,28.9436,28.9436,28.8896,28.8986,246930.0
2018-08-22 10:30:00,32.13,32.13,32.08,32.09,171282.0,28.9076,28.9076,28.8626,28.8716,171282.0
2018-08-22 10:35:00,32.08,32.12,32.07,32.11,176865.0,28.8626,28.8986,28.8536,28.8896,176865.0
2018-08-22 10:40:00,32.11,32.13,32.08,32.08,114279.0,28.8896,28.9076,28.8626,28.8626,114279.0
2018-08-22 10:45:00,32.09,32.1,32.03,32.06,229056.0,28.8716,28.8806,28.8176,28.8446,229056.0
2018-08-22 10:50:00,32.05,32.09,32.05,32.07,336315.0,28.8356,28.8716,28.8356,28.8536,336315.0
2018-08-22 10:55:00,32.07,32.07,32.05,32.06,416043.0,28.8536,28.8536,28.8356,28.8446,416043.0
2018-08-22 11:00:00,32.06,32.07,32.02,32.03,550602.0,28.8446,28.8536,28.8086,28.8176,550602.0
2018-08-22 11:05:00,32.02,32.03,31.97,31.98,212766.0,28.8086,28.8176,28.7636,28.7726,212766.0
2018-08-22 11:10:00,31.99,32.01,31.98,31.98,152742.0,28.7816,28.7996,28.7726,28.7726,152742.0
2018-08-22 11:15:00,31.98,31.98,31.94,31.97,212322.0,28.7726,28.7726,28.7366,28.7636,212322.0
2018-08-22 11:20:00,31.97,31.98,31.95,31.96,177132.0,28.7636,28.7726,28.7456,28.7546,177132.0
2018-08-22 11:25:00,31.96,31.98,31.95,31.97,130032.0,28.7546,28.7726,28.7456,28.7636,130032.0
2018-08-22 11:30:00,31.97,32.0,31.96,32.0,134628.0,28.7636,28.7906,28.7546,28.7906,134628.0
2018-08-22 11:35:00,31.99,32.03,31.99,32.03,244086.0,28.7816,28.8176,28.7816,28.8176,244086.0
2018-08-22 11:40:00,32.03,32.04,32.0,32.02,252408.0,28.8176,28.8266,28.7906,28.8086,252408.0
2018-08-22 11:45:00,32.02,32.05,32.02,32.05,200334.0,28.8086,28.8356,28.8086,28.8356,200334.0
2018-08-22 11:50:00,32.04,32.05,32.02,32.03,258837.0,28.8266,28.8356,28.8086,28.8176,258837.0
2018-08-22 11:55:00,32.03,32.04,32.02,32.03,175902.0,28.8176,28.8266,28.8086,28.8176,175902.0
2018-08-22 12:00:00,32.03,32.06,32.03,32.06,118998.0,28.8176,28.8446,28.8176,28.8446,118998.0
2018-08-22 12:05:00,32.06,32.07,32.02,32.02,352332.0,28.8446,28.8536,28.8086,28.8086,352332.0
2018-08-22 12:10:00,32.02,32.02,31.98,32.0,170619.0,28.8086,28.8086,28.7726,28.7906,170619.0
2018-08-22 12:15:00,32.0,32.01,31.98,32.0,156534.0,28.7906,28.7996,28.7726,28.7906,156534.0
2018-08-22 12:20:00,32.0,32.01,31.98,31.98,176529.0,28.7906,28.7996,28.7726,28.7726,176529.0
2018-08-22 12:25:00,31.98,32.01,31.97,32.01,187548.0,28.7726,28.7996,28.7636,28.7996,187548.0
2018-08-22 12:30:00,32.01,32.02,31.98,31.99,153978.0,28.7996,28.8086,28.7726,28.7816,153978.0
2018-08-22 12:35:00,31.99,32.0,31.98,31.98,123414.0,28.7816,28.7906,28.7726,28.7726,123414.0
2018-08-22 12:40:00,31.98,31.99,31.97,31.98,177675.0,28.7726,28.7816,28.7636,28.7726,177675.0
2018-08-22 12:45:00,31.98,32.0,31.98,31.99,138540.0,28.7726,28.7906,28.7726,28.7816,138540.0
2018-08-22 12:50:00,31.99,31.99,31.97,31.98,100605.0,28.7816,28.7816,28.7636,28.7726,100605.0
2018-08-22 12:55:00,31.98,31.98,31.97,31.98,65409.0,28.7726,28.7726,28.7636,28.7726,65409.0
2018-08-22 13:00:00,31.98,31.98,31.95,31.95,144639.0,28.7726,28.7726,28.7456,28.7456,144639.0
2018-08-22 13:05:00,31.95,31.96,31.93,31.93,141852.0,28.7456,28.7546,28.7276,28.7276,141852.0
2018-08-22 13:10:00,31.93,31.95,31.93,31.95,119820.0,28.7276,28.7456,28.7276,28.7456,119820.0
2018-08-22 13:15:00,31.95,31.97,31.94,31.95,105819.0,28.7456,28.7636,28.7366,28.7456,105819.0
2018-08-22 13:20:00,31.95,31.98,31.95,31.98,90027.0,28.7456,28.7726,28.7456,28.7726,90027.0
2018-08-22 13:25:00,31.98,31.99,31.96,31.96,150312.0,28.7726,28.7816,28.7546,28.7546,150312.0
2018-08-22 13:30:00,31.97,31.97,31.95,31.96,72039.0,28.7636,28.7636,28.7456,28.7546,72039.0
2018-08-22 13:35:00,31.96,31.96,31.95,31.95,78684.0,28.7546,28.7546,28.7456,28.7456,78684.0
2018-08-22 13:40:00,31.94,31.96,31.94,31.95,74850.0,28.7366,28.7546,28.7366,28.7456,74850.0
2018-08-22 13:45:00,31.95,31.96,31.94,31.95,152118.0,28.7456,28.7546,28.7366,28.7456,152118.0
2018-08-22 13:50:00,31.95,31.95,31.94,31.95,79521.0,28.7456,28.7456,28.7366,28.7456,79521.0
2018-08-22 13:55:00,31.95,31.98,31.95,31.98,141744.0,28.7456,28.7726,28.7456,28.7726,141744.0
2018-08-22 14:00:00,31.98,32.0,31.97,31.98,157794.0,28.7726,28.7906,28.7636,28.7726,157794.0
2018-08-22 14:05:00,31.98,31.98,31.96,31.96,110970.0,28.7726,28.7726,28.7546,28.7546,110970.0
2018-08-22 14:10:00,31.96,31.96,31.89,31.9,356184.0,28.7546,28.7546,28.6916,28.7006,356184.0
2018-08-22 14:15:00,31.9,31.91,31.87,31.88,166563.0,28.7006,28.7096,28.6737,28.6827,166563.0
2018-08-22 14:20:00,31.88,31.89,31.84,31.84,243747.0,28.6827,28.6916,28.6467,28.6467,243747.0
2018-08-22 14:25:00,31.84,31.85,31.8,31.83,417957.0,28.6467,28.6557,28.6107,28.6377,417957.0
2018-08-22 14:30:00,31.82,31.83,31.8,31.82,224283.0,28.6287,28.6377,28.6107,28.6287,224283.0
2018-08-22 14:35:00,31.82,31.85,31.82,31.82,158433.0,28.6287,28.6557,28.6287,28.6287,158433.0
2018-08-22 14:40:00,31.82,31.84,31.79,31.82,217764.0,28.6287,28.6467,28.6017,28.6287,217764.0
2018-08-22 14:45:00,31.82,31.82,31.76,31.77,266313.0,28.6287,28.6287,28.5747,28.5837,266313.0
2018-08-22 14:50:00,31.76,31.82,31.74,31.81,407112.0,28.5747,28.6287,28.5567,28.6197,407112.0
2018-08-22 14:55:00,31.81,31.85,31.8,31.83,250344.0,28.6197,28.6557,28.6107,28.6377,250344.0
2018-08-22 15:00:00,31.83,31.86,31.83,31.85,261825.0,28.6377,28.6647,28.6377,28.6557,261825.0
2018-08-22 15:05:00,31.85,31.85,31.83,31.85,312528.0,28.6557,28.6557,28.6377,28.6557,312528.0
2018-08-22 15:10:00,31.85,31.88,31.85,31.87,256350.0,28.6557,28.6827,28.6557,28.6737,256350.0
2018-08-22 15:15:00,31.87,31.88,31.86,31.88,174708.0,28.6737,28.6827,28.6647,28.6827,174708.0
2018-08-22 15:20:00,31.88,31.91,31.88,31.9,307914.0,28.6827,28.7096,28.6827,28.7006,307914.0
2018-08-22 15:25:00,31.9,31.92,31.89,31.9,359793.0,28.7006,28.7186,28.6916,28.7006,359793.0
2018-08-22 15:30:00,31.91,31.93,31.9,31.93,264258.0,28.7096,28.7276,28.7006,28.7276,264258.0
2018-08-22 15:35:00,31.92,31.96,31.92,31.94,354897.0,28.7186,28.7546,28.7186,28.7366,354897.0
2018-08-22 15:40:00,31.94,31.95,31.92,31.93,178356.0,28.7366,28.7456,28.7186,28.7276,178356.0
2018-08-22 15:45:00,31.93,31.93,31.9,31.9,284766.0,28.7276,28.7276,28.7006,28.7006,284766.0
2018-08-22 15:50:00,31.9,31.91,31.88,31.9,403479.0,28.7006,28.7096,28.6827,28.7006,403479.0
2018-08-22 15:55:00,31.91,31.91,31.89,31.89,770391.0,28.7096,28.7096,28.6916,28.6916,770391.0
2018-08-23 09:30:00,31.83,31.91,31.76,31.78,522954.0,28.6377,28.7096,28.5747,28.5927,522954.0
2018-08-23 09:35:00,31.79,31.87,31.79,31.86,327813.0,28.6017,28.6737,28.6017,28.6647,327813.0
2018-08-23 09:40:00,31.85,31.91,31.84,31.9,145131.0,28.6557,28.7096,28.6467,28.7006,145131.0
2018-08-23 09:45:00,31.9,31.93,31.87,31.92,241689.0,28.7006,28.7276,28.6737,28.7186,241689.0
2018-08-23 09:50:00,31.93,31.95,31.91,31.92,262758.0,28.7276,28.7456,28.7096,28.7186,262758.0
2018-08-23 09:55:00,31.92,31.93,31.9,31.91,149466.0,28.7186,28.7276,28.7006,28.7096,149466.0
2018-08-23 10:00:00,31.92,31.93,31.88,31.89,200355.0,28.7186,28.7276,28.6827,28.6916,200355.0
2018-08-23 10:05:00,31.88,31.9,31.84,31.84,241692.0,28.6827,28.7006,28.6467,28.6467,241692.0
2018-08-23 10:10:00,31.84,31.89,31.84,31.89,145494.0,28.6467,28.6916,28.6467,28.6916,145494.0
2018-08-23 10:15:00,31.9,31.95,31.89,31.9,228312.0,28.7006,28.7456,28.6916,28.7006,228312.0
2018-08-23 10:20:00,31.9,31.92,31.86,31.86,177939.0,28.7006,28.7186,28.6647,28.6647,177939.0
2018-08-23 10:25:00,31.86,31.91,31.85,31.91,189810.0,28.6647,28.7096,28.6557,28.7096,189810.0
2018-08-23 10:30:00,31.91,31.93,31.9,31.91,184602.0,28.7096,28.7276,28.7006,28.7096,184602.0
2018-08-23 10:35:00,31.91,31.91,31.88,31.88,158184.0,28.7096,28.7096,28.6827,28.6827,158184.0
2018-08-23 10:40:00,31.88,31.91,31.86,31.88,215091.0,28.6827,28.7096,28.6647,28.6827,215091.0
2018-08-23 10:45:00,31.88,31.89,31.87,31.87,126129.0,28.6827,28.6916,28.6737,28.6737,126129.0
2018-08-23 10:50:00,31.87,31.87,31.81,31.82,269070.0,28.6737,28.6737,28.6197,28.6287,269070.0
2018-08-23 10:55:00,31.82,31.82,31.79,31.8,142785.0,28.6287,28.6287,28.6017,28.6107,142785.0
2018-08-23 11:00:00,31.79,31.83,31.78,31.83,149784.0,28.6017,28.6377,28.5927,28.6377,149784.0
2018-08-23 11:05:00,31.83,31.84,31.8,31.84,167700.0,28.6377,28.6467,28.6107,28.6467,167700.0
2018-08-23 11:10:00,31.84,31.84,31.81,31.84,132387.0,28.6467,28.6467,28.6197,28.6467,132387.0
2018-08-23 11:15:00,31.84,31.86,31.82,31.82,160386.0,28.6467,28.6647,28.6287,28.6287,160386.0
2018-08-23 11:20:00,31.82,31.82,31.8,31.82,185841.0,28.6287,28.6287,28.6107,28.6287,185841.0
2018-08-23 11:25:00,31.82,31.84,31.79,31.79,163626.0,28.6287,28.6467,28.6017,28.6017,163626.0
2018-08-23 11:30:00,31.8,31.8,31.79,31.8,111516.0,28.6107,28.6107,28.6017,28.6107,111516.0
2018-08-23 11:35:00,31.8,31.81,31.78,31.8,116274.0,28.6107,28.6197,28.5927,28.6107,116274.0
2018-08-23 11:40:00,31.8,31.83,31.79,31.82,115515.0,28.6107,28.6377,28.6017,28.6287,115515.0
2018-08-23 11:45:00,31.82,31.84,31.82,31.83,110814.0,28.6287,28.6467,28.6287,28.6377,110814.0
2018-08-23 11:50:00,31.83,31.83,31.81,31.83,197841.0,28.6377,28.6377,28.6197,28.6377,197841.0
2018-08-23 11:55:00,31.83,31.86,31.83,31.85,152856.0,28.6377,28.6647,28.6377,28.6557,152856.0
2018-08-23 12:00:00,31.85,31.86,31.84,31.86,153072.0,28.6557,28.6647,28.6467,28.6647,153072.0
2018-08-23 12:05:00,31.86,31.86,31.83,31.84,204534.0,28.6647,28.6647,28.6377,28.6467,204534.0
2018-08-23 12:10:00,31.84,31.84,31.83,31.83,124404.0,28.6467,28.6467,28.6377,28.6377,124404.0
2018-08-23 12:15:00,31.83,31.84,31.77,31.77,397074.0,28.6377,28.6467,28.5837,28.5837,397074.0
2018-08-23 12:20:00,31.77,31.78,31.74,31.75,301728.0,28.5837,28.5927,28.5567,28.5657,301728.0
2018-08-23 12:25:00,31.75,31.75,31.7,31.73,498492.0,28.5657,28.5657,28.5207,28.5477,498492.0
2018-08-23 12:30:00,31.73,31.74,31.7,31.71,156966.0,28.5477,28.5567,28.5207,28.5297,156966.0
2018-08-23 12:35:00,31.71,31.72,31.7,31.71,159288.0,28.5297,28.5387,28.5207,28.5297,159288.0
2018-08-23 12:40:00,31.72,31.72,31.7,31.72,353109.0,28.5387,28.5387,28.5207,28.5387,353109.0
2018-08-23 12:45:00,31.72,31.78,31.72,31.78,177549.0,28.5387,28.5927,28.5387,28.5927,177549.0
2018-08-23 12:50:00,31.77,31.77,31.73,31.73,161223.0,28.5837,28.5837,28.5477,28.5477,161223.0
2018-08-23 12:55:00,31.73,31.74,31.72,31.72,115983.0,28.5477,28.5567,28.5387,28.5387,115983.0
2018-08-23 13:00:00,31.72,31.72,31.7,31.71,125886.0,28.5387,28.5387,28.5207,28.5297,125886.0
2018-08-23 13:05:00,31.71,31.72,31.7,31.71,144363.0,28.5297,28.5387,28.5207,28.5297,144363.0
2018-08-23 13:10:00,31.72,31.72,31.7,31.71,189528.0,28.5387,28.5387,28.5207,28.5297,189528.0
2018-08-23 13:15:00,31.71,31.72,31.7,31.72,105900.0,28.5297,28.5387,28.5207,28.5387,105900.0
2018-08-23 13:20:00,31.72,31.74,31.72,31.72,100212.0,28.5387,28.5567,28.5387,28.5387,100212.0
2018-08-23 13:25:00,31.72,31.76,31.72,31.75,94146.0,28.5387,28.5747,28.5387,28.5657,94146.0
2018-08-23 13:30:00,31.75,31.75,31.72,31.72,204429.0,28.5657,28.5657,28.5387,28.5387,204429.0
2018-08-23 13:35:00,31.72,31.74,31.72,31.74,91428.0,28.5387,28.5567,28.5387,28.5567,91428.0
2018-08-23 13:40:00,31.74,31.76,31.74,31.75,121740.0,28.5567,28.5747,28.5567,28.5657,121740.0
2018-08-23 13:45:00,31.75,31.76,31.75,31.76,85017.0,28.5657,28.5747,28.5657,28.5747,85017.0
2018-08-23 13:50:00,31.76,31.76,31.75,31.76,119904.0,28.5747,28.5747,28.5657,28.5747,119904.0
2018-08-23 13:55:00,31.75,31.76,31.75,31.75,115647.0,28.5657,28.5747,28.5657,28.5657,115647.0
2018-08-23 14:00:00,31.75,31.76,31.75,31.75,102399.0,28.5657,28.5747,28.5657,28.5657,102399.0
2018-08-23 14:05:00,31.76,31.77,31.75,31.77,157518.0,28.5747,28.5837,28.5657,28.5837,157518.0
2018-08-23 14:10:00,31.77,31.77,31.76,31.77,155988.0,28.5837,28.5837,28.5747,28.5837,155988.0
2018-08-23 14:15:00,31.77,31.77,31.73,31.73,176487.0,28.5837,28.5837,28.5477,28.5477,176487.0
2018-08-23 14:20:00,31.73,31.76,31.73,31.74,154017.0,28.5477,28.5747,28.5477,28.5567,154017.0
2018-08-23 14:25:00,31.74,31.76,31.74,31.75,107805.0,28.5567,28.5747,28.5567,28.5657,107805.0
2018-08-23 14:30:00,31.74,31.75,31.74,31.74,71937.0,28.5567,28.5657,28.5567,28.5567,71937.0
2018-08-23 14:35:00,31.74,31.77,31.73,31.76,160260.0,28.5567,28.5837,28.5477,28.5747,160260.0
2018-08-23 14:40:00,31.76,31.76,31.73,31.74,125121.0,28.5747,28.5747,28.5477,28.5567,125121.0
2018-08-23 14:45:00,31.74,31.74,31.73,31.74,100257.0,28.5567,28.5567,28.5477,28.5567,100257.0
2018-08-23 14:50:00,31.74,31.75,31.72,31.73,103719.0,28.5567,28.5657,28.5387,28.5477,103719.0
2018-08-23 14:55:00,31.73,31.73,31.72,31.72,187617.0,28.5477,28.5477,28.5387,28.5387,187617.0
2018-08-23 15:00:00,31.72,31.73,31.69,31.7,367587.0,28.5387,28.5477,28.5117,28.5207,367587.0
2018-08-23 15:05:00,31.7,31.73,31.7,31.73,177885.0,28.5207,28.5477,28.5207,28.5477,177885.0
2018-08-23 15:10:00,31.73,31.73,31.71,31.71,197634.0,28.5477,28.5477,28.5297,28.5297,197634.0
2018-08-23 15:15:00,31.71,31.72,31.7,31.71,108210.0,28.5297,28.5387,28.5207,28.5297,108210.0
2018-08-23 15:20:00,31.71,31.72,31.7,31.71,145740.0,28.5297,28.5387,28.5207,28.5297,145740.0
2018-08-23 15:25:00,31.7,31.72,31.7,31.7,126570.0,28.5207,28.5387,28.5207,28.5207,126570.0
2018-08-23 15:30:00,31.71,31.71,31.7,31.71,194865.0,28.5297,28.5297,28.5207,28.5297,194865.0
2018-08-23 15:35:00,31.71,31.72,31.71,31.72,161688.0,28.5297,28.5387,28.5297,28.5387,161688.0
2018-08-23 15:40:00,31.72,31.73,31.71,31.71,209892.0,28.5387,28.5477,28.5297,28.5297,209892.0
2018-08-23 15:45:00,31.71,31.71,31.69,31.7,550314.0,28.5297,28.5297,28.5117,28.5207,550314.0
2018-08-23 15:50:00,31.69,31.7,31.69,31.7,236040.0,28.5117,28.5207,28.5117,28.5207,236040.0
2018-08-23 15:55:00,31.7,31.73,31.7,31.73,640374.0,28.5207,28.5477,28.5207,28.5477,640374.0
2018-08-24 09:30:00,31.7,31.71,31.61,31.65,701892.0,28.5207,28.5297,28.4397,28.4757,701892.0
2018-08-24 09:35:00,31.66,31.71,31.64,31.67,274356.0,28.4847,28.5297,28.4667,28.4937,274356.0
2018-08-24 09:40:00,31.67,31.68,31.63,31.67,221292.0,28.4937,28.5027,28.4577,28.4937,221292.0
2018-08-24 09:45:00,31.67,31.67,31.54,31.58,497238.0,28.4937,28.4937,28.3768,28.4127,497238.0
2018-08-24 09:50:00,31.58,31.62,31.55,31.55,202089.0,28.4127,28.4487,28.3857,28.3857,202089.0
2018-08-24 09:55:00,31.55,31.58,31.52,31.54,320058.0,28.3857,28.4127,28.3588,28.3768,320058.0
2018-08-24 10:00:00,31.54,31.57,31.47,31.54,851130.0,28.3768,28.4037,28.3138,28.3768,851130.0
2018-08-24 10:05:00,31.53,31.56,31.51,31.52,668112.0,28.3678,28.3947,28.3498,28.3588,668112.0
2018-08-24 10:10:00,31.52,31.52,31.45,31.52,369597.0,28.3588,28.3588,28.2958,28.3588,369597.0
2018-08-24 10:15:00,31.52,31.54,31.5,31.5,256665.0,28.3588,28.3768,28.3408,28.3408,256665.0
2018-08-24 10:20:00,31.5,31.52,31.5,31.52,182361.0,28.3408,28.3588,28.3408,28.3588,182361.0
2018-08-24 10:25:00,31.52,31.59,31.51,31.56,374487.0,28.3588,28.4217,28.3498,28.3947,374487.0
2018-08-24 10:30:00,31.57,31.62,31.56,31.62,394467.0,28.4037,28.4487,28.3947,28.4487,394467.0
2018-08-24 10:35:00,31.62,31.65,31.6,31.64,392646.0,28.4487,28.4757,28.4307,28.4667,392646.0
2018-08-24 10:40:00,31.63,31.63,31.57,31.58,256521.0,28.4577,28.4577,28.4037,28.4127,256521.0
2018-08-24 10:45:00,31.59,31.61,31.55,31.56,505395.0,28.4217,28.4397,28.3857,28.3947,505395.0
2018-08-24 10:50:00,31.55,31.57,31.54,31.55,183390.0,28.3857,28.4037,28.3768,28.3857,183390.0
2018-08-24 10:55:00,31.55,31.57,31.52,31.56,190815.0,28.3857,28.4037,28.3588,28.3947,190815.0
2018-08-24 11:00:00,31.56,31.58,31.56,31.57,160299.0,28.3947,28.4127,28.3947,28.4037,160299.0
2018-08-24 11:05:00,31.57,31.59,31.56,31.59,194871.0,28.4037,28.4217,28.3947,28.4217,194871.0
2018-08-24 11:10:00,31.59,31.62,31.58,31.58,241944.0,28.4217,28.4487,28.4127,28.4127,241944.0
2018-08-24 11:15:00,31.58,31.58,31.56,31.56,238158.0,28.4127,28.4127,28.3947,28.3947,238158.0
2018-08-24 11:20:00,31.56,31.57,31.54,31.56,225528.0,28.3947,28.4037,28.3768,28.3947,225528.0
2018-08-24 11:25:00,31.56,31.6,31.56,31.6,183066.0,28.3947,28.4307,28.3947,28.4307,183066.0
2018-08-24 11:30:00,31.6,31.64,31.59,31.62,202233.0,28.4307,28.4667,28.4217,28.4487,202233.0
2018-08-24 11:35:00,31.62,31.67,31.62,31.67,306714.0,28.4487,28.4937,28.4487,28.4937,306714.0
2018-08-24 11:40:00,31.66,31.7,31.66,31.68,229461.0,28.4847,28.5207,28.4847,28.5027,229461.0
2018-08-24 11:45:00,31.68,31.69,31.67,31.68,141651.0,28.5027,28.5117,28.4937,28.5027,141651.0
2018-08-24 11:50:00,31.68,31.71,31.68,31.69,150117.0,28.5027,28.5297,28.5027,28.5117,150117.0
2018-08-24 11:55:00,31.69,31.75,31.69,31.75,265362.0,28.5117,28.5657,28.5117,28.5657,265362.0
2018-08-24 12:00:00,31.75,31.8,31.75,31.79,282867.0,28.5657,28.6107,28.5657,28.6017,282867.0
2018-08-24 12:05:00,31.79,31.82,31.79,31.82,277875.0,28.6017,28.6287,28.6017,28.6287,277875.0
2018-08-24 12:10:00,31.82,31.89,31.82,31.86,465723.0,28.6287,28.6916,28.6287,28.6647,465723.0
2018-08-24 12:15:00,31.86,31.87,31.81,31.83,239211.0,28.6647,28.6737,28.6197,28.6377,239211.0
2018-08-24 12:20:00,31.82,31.83,31.79,31.83,350487.0,28.6287,28.6377,28.6017,28.6377,350487.0
2018-08-24 12:25:00,31.82,31.85,31.81,31.85,191451.0,28.6287,28.6557,28.6197,28.6557,191451.0
2018-08-24 12:30:00,31.85,31.86,31.8,31.8,160383.0,28.6557,28.6647,28.6107,28.6107,160383.0
2018-08-24 12:35:00,31.8,31.81,31.79,31.81,280773.0,28.6107,28.6197,28.6017,28.6197,280773.0
2018-08-24 12:40:00,31.81,31.83,31.79,31.83,210621.0,28.6197,28.6377,28.6017,28.6377,210621.0
2018-08-24 12:45:00,31.83,31.84,31.81,31.84,133815.0,28.6377,28.6467,28.6197,28.6467,133815.0
2018-08-24 12:50:00,31.84,31.85,31.83,31.84,197061.0,28.6467,28.6557,28.6377,28.6467,197061.0
2018-08-24 12:55:00,31.84,31.85,31.81,31.81,111747.0,28.6467,28.6557,28.6197,28.6197,111747.0
2018-08-24 13:00:00,31.82,31.83,31.81,31.81,81276.0,28.6287,28.6377,28.6197,28.6197,81276.0
2018-08-24 13:05:00,31.81,31.81,31.78,31.78,83865.0,28.6197,28.6197,28.5927,28.5927,83865.0
2018-08-24 13:10:00,31.78,31.78,31.75,31.75,130473.0,28.5927,28.5927,28.5657,28.5657,130473.0
2018-08-24 13:15:00,31.76,31.76,31.72,31.74,147780.0,28.5747,28.5747,28.5387,28.5567,147780.0
2018-08-24 13:20:00,31.74,31.76,31.73,31.76,116325.0,28.5567,28.5747,28.5477,28.5747,116325.0
2018-08-24 13:25:00,31.76,31.78,31.75,31.77,134019.0,28.5747,28.5927,28.5657,28.5837,134019.0
2018-08-24 13:30:00,31.77,31.77,31.71,31.71,280143.0,28.5837,28.5837,28.5297,28.5297,280143.0
2018-08-24 13:35:00,31.71,31.75,31.7,31.74,184185.0,28.5297,28.5657,28.5207,28.5567,184185.0
2018-08-24 13:40:00,31.74,31.74,31.71,31.73,161805.0,28.5567,28.5567,28.5297,28.5477,161805.0
2018-08-24 13:45:00,31.73,31.74,31.72,31.73,74883.0,28.5477,28.5567,28.5387,28.5477,74883.0
2018-08-24 13:50:00,31.73,31.74,31.73,31.74,133965.0,28.5477,28.5567,28.5477,28.5567,133965.0
2018-08-24 13:55:00,31.74,31.77,31.74,31.75,131802.0,28.5567,28.5837,28.5567,28.5657,131802.0
2018-08-24 14:00:00,31.75,31.77,31.74,31.75,109686.0,28.5657,28.5837,28.5567,28.5657,109686.0
2018-08-24 14:05:00,31.75,31.76,31.75,31.75,82290.0,28.5657,28.5747,28.5657,28.5657,82290.0
2018-08-24 14:10:00,31.75,31.77,31.75,31.76,202011.0,28.5657,28.5837,28.5657,28.5747,202011.0
2018-08-24 14:15:00,31.76,31.77,31.73,31.73,186057.0,28.5747,28.5837,28.5477,28.5477,186057.0
2018-08-24 14:20:00,31.73,31.76,31.73,31.74,84861.0,28.5477,28.5747,28.5477,28.5567,84861.0
2018-08-24 14:25:00,31.74,31.74,31.71,31.71,130560.0,28.5567,28.5567,28.5297,28.5297,130560.0
2018-08-24 14:30:00,31.71,31.72,31.7,31.71,94962.0,28.5297,28.5387,28.5207,28.5297,94962.0
2018-08-24 14:35:00,31.71,31.72,31.69,31.71,136215.0,28.5297,28.5387,28.5117,28.5297,136215.0
2018-08-24 14:40:00,31.71,31.74,31.71,31.74,104505.0,28.5297,28.5567,28.5297,28.5567,104505.0
2018-08-24 14:45:00,31.74,31.75,31.73,31.75,126717.0,28.5567,28.5657,28.5477,28.5657,126717.0
2018-08-24 14:50:00,31.75,31.76,31.74,31.75,135261.0,28.5657,28.5747,28.5567,28.5657,135261.0
2018-08-24 14:55:00,31.75,31.75,31.72,31.72,163383.0,28.5657,28.5657,28.5387,28.5387,163383.0
2018-08-24 15:00:00,31.72,31.72,31.7,31.72,115233.0,28.5387,28.5387,28.5207,28.5387,115233.0
2018-08-24 15:05:00,31.71,31.72,31.71,31.71,100194.0,28.5297,28.5387,28.5297,28.5297,100194.0
2018-08-24 15:10:00,31.71,31.74,31.7,31.74,160254.0,28.5297,28.5567,28.5207,28.5567,160254.0
2018-08-24 15:15:00,31.74,31.76,31.74,31.76,125313.0,28.5567,28.5747,28.5567,28.5747,125313.0
2018-08-24 15:20:00,31.76,31.77,31.73,31.73,210027.0,28.5747,28.5837,28.5477,28.5477,210027.0
2018-08-24 15:25:00,31.73,31.73,31.7,31.72,215184.0,28.5477,28.5477,28.5207,28.5387,215184.0
2018-08-24 15:30:00,31.72,31.73,31.71,31.73,221733.0,28.5387,28.5477,28.5297,28.5477,221733.0
2018-08-24 15:35:00,31.73,31.73,31.7,31.71,211794.0,28.5477,28.5477,28.5207,28.5297,211794.0
2018-08-24 15:40:00,31.71,31.73,31.71,31.71,270282.0,28.5297,28.5477,28.5297,28.5297,270282.0
2018-08-24 15:45:00,31.71,31.71,31.68,31.69,398166.0,28.5297,28.5297,28.5027,28.5117,398166.0
2018-08-24 15:50:00,31.69,31.69,31.64,31.65,492102.0,28.5117,28.5117,28.4667,28.4757,492102.0
2018-08-24 15:55:00,31.65,31.67,31.64,31.65,1052466.0,28.4757,28.4937,28.4667,28.4757,1052466.0
2018-08-27 09:30:00,31.75,31.8,31.69,31.76,587004.0,28.5657,28.6107,28.5117,28.5747,587004.0
2018-08-27 09:35:00,31.78,31.83,31.74,31.81,274788.0,28.5927,28.6377,28.5567,28.6197,274788.0
2018-08-27 09:40:00,31.8,31.87,31.76,31.82,328791.0,28.6107,28.6737,28.5747,28.6287,328791.0
2018-08-27 09:45:00,31.83,31.87,31.81,31.84,510513.0,28.6377,28.6737,28.6197,28.6467,510513.0
2018-08-27 09:50:00,31.84,31.84,31.79,31.8,183717.0,28.6467,28.6467,28.6017,28.6107,183717.0
2018-08-27 09:55:00,31.8,31.82,31.77,31.77,212241.0,28.6107,28.6287,28.5837,28.5837,212241.0
2018-08-27 10:00:00,31.77,31.8,31.72,31.74,228132.0,28.5837,28.6107,28.5387,28.5567,228132.0
2018-08-27 10:05:00,31.74,31.74,31.68,31.68,267165.0,28.5567,28.5567,28.5027,28.5027,267165.0
2018-08-27 10:10:00,31.68,31.7,31.65,31.67,226827.0,28.5027,28.5207,28.4757,28.4937,226827.0
2018-08-27 10:15:00,31.67,31.71,31.66,31.69,293370.0,28.4937,28.5297,28.4847,28.5117,293370.0
2018-08-27 10:20:00,31.69,31.69,31.66,31.68,143697.0,28.5117,28.5117,28.4847,28.5027,143697.0
2018-08-27 10:25:00,31.68,31.69,31.66,31.67,128415.0,28.5027,28.5117,28.4847,28.4937,128415.0
2018-08-27 10:30:00,31.67,31.67,31.56,31.56,357006.0,28.4937,28.4937,28.3947,28.3947,357006.0
2018-08-27 10:35:00,31.56,31.58,31.52,31.55,326076.0,28.3947,28.4127,28.3588,28.3857,326076.0
2018-08-27 10:40:00,31.56,31.64,31.54,31.63,309306.0,28.3947,28.4667,28.3768,28.4577,309306.0
2018-08-27 10:45:00,31.63,31.67,31.61,31.62,351108.0,28.4577,28.4937,28.4397,28.4487,351108.0
2018-08-27 10:50:00,31.62,31.67,31.62,31.67,185220.0,28.4487,28.4937,28.4487,28.4937,185220.0
2018-08-27 10:55:00,31.66,31.7,31.63,31.64,314004.0,28.4847,28.5207,28.4577,28.4667,314004.0
2018-08-27 11:00:00,31.64,31.65,31.62,31.65,210462.0,28.4667,28.4757,28.4487,28.4757,210462.0
2018-08-27 11:05:00,31.65,31.65,31.61,31.64,186318.0,28.4757,28.4757,28.4397,28.4667,186318.0
2018-08-27 11:10:00,31.63,31.65,31.62,31.62,158274.0,28.4577,28.4757,28.4487,28.4487,158274.0
2018-08-27 11:15:00,31.62,31.64,31.6,31.6,143988.0,28.4487,28.4667,28.4307,28.4307,143988.0
2018-08-27 11:20:00,31.6,31.6,31.56,31.56,255999.0,28.4307,28.4307,28.3947,28.3947,255999.0
2018-08-27 11:25:00,31.56,31.62,31.55,31.61,308187.0,28.3947,28.4487,28.3857,28.4397,308187.0
2018-08-27 11:30:00,31.61,31.65,31.6,31.63,358797.0,28.4397,28.4757,28.4307,28.4577,358797.0
2018-08-27 11:35:00,31.63,31.63,31.58,31.58,181881.0,28.4577,28.4577,28.4127,28.4127,181881.0
2018-08-27 11:40:00,31.58,31.61,31.56,31.58,304221.0,28.4127,28.4397,28.3947,28.4127,304221.0
2018-08-27 11:45:00,31.58,31.61,31.57,31.6,128571.0,28.4127,28.4397,28.4037,28.4307,128571.0
2018-08-27 11:50:00,31.61,31.62,31.59,31.59,173508.0,28.4397,28.4487,28.4217,28.4217,173508.0
2018-08-27 11:55:00,31.59,31.63,31.58,31.61,196734.0,28.4217,28.4577,28.4127,28.4397,196734.0
2018-08-27 12:00:00,31.61,31.62,31.59,31.59,108795.0,28.4397,28.4487,28.4217,28.4217,108795.0
2018-08-27 12:05:00,31.59,31.59,31.56,31.58,177420.0,28.4217,28.4217,28.3947,28.4127,177420.0
2018-08-27 12:10:00,31.59,31.6,31.58,31.58,114702.0,28.4217,28.4307,28.4127,28.4127,114702.0
2018-08-27 12:15:00,31.58,31.59,31.54,31.56,182979.0,28.4127,28.4217,28.3768,28.3947,182979.0
2018-08-27 12:20:00,31.56,31.58,31.55,31.56,134247.0,28.3947,28.4127,28.3857,28.3947,134247.0
2018-08-27 12:25:00,31.56,31.56,31.54,31.55,145245.0,28.3947,28.3947,28.3768,28.3857,145245.0
2018-08-27 12:30:00,31.56,31.56,31.54,31.54,104553.0,28.3947,28.3947,28.3768,28.3768,104553.0
2018-08-27 12:35:00,31.55,31.58,31.54,31.57,171453.0,28.3857,28.4127,28.3768,28.4037,171453.0
2018-08-27 12:40:00,31.58,31.59,31.57,31.57,130635.0,28.4127,28.4217,28.4037,28.4037,130635.0
2018-08-27 12:45:00,31.57,31.58,31.56,31.56,115218.0,28.4037,28.4127,28.3947,28.3947,115218.0
2018-08-27 12:50:00,31.56,31.57,31.55,31.57,81123.0,28.3947,28.4037,28.3857,28.4037,81123.0
2018-08-27 12:55:00,31.56,31.57,31.55,31.57,84195.0,28.3947,28.4037,28.3857,28.4037,84195.0
2018-08-27 13:00:00,31.56,31.57,31.54,31.56,129885.0,28.3947,28.4037,28.3768,28.3947,129885.0
2018-08-27 13:05:00,31.56,31.56,31.51,31.51,191631.0,28.3947,28.3947,28.3498,28.3498,191631.0
2018-08-27 13:10:00,31.51,31.57,31.51,31.55,259641.0,28.3498,28.4037,28.3498,28.3857,259641.0
2018-08-27 13:15:00,31.55,31.57,31.54,31.55,110997.0,28.3857,28.4037,28.3768,28.3857,110997.0
2018-08-27 13:20:00,31.56,31.56,31.53,31.54,139653.0,28.3947,28.3947,28.3678,28.3768,139653.0
2018-08-27 13:25:00,31.54,31.54,31.53,31.54,126927.0,28.3768,28.3768,28.3678,28.3768,126927.0
2018-08-27 13:30:00,31.54,31.57,31.53,31.57,139188.0,28.3768,28.4037,28.3678,28.4037,139188.0
2018-08-27 13:35:00,31.57,31.59,31.57,31.57,142878.0,28.4037,28.4217,28.4037,28.4037,142878.0
2018-08-27 13:40:00,31.58,31.58,31.55,31.55,70146.0,28.4127,28.4127,28.3857,28.3857,70146.0
2018-08-27 13:45:00,31.55,31.55,31.54,31.55,87063.0,28.3857,28.3857,28.3768,28.3857,87063.0
2018-08-27 13:50:00,31.55,31.58,31.54,31.56,173532.0,28.3857,28.4127,28.3768,28.3947,173532.0
2018-08-27 13:55:00,31.56,31.57,31.55,31.56,76632.0,28.3947,28.4037,28.3857,28.3947,76632.0
2018-08-27 14:00:00,31.57,31.57,31.54,31.54,90840.0,28.4037,28.4037,28.3768,28.3768,90840.0
2018-08-27 14:05:00,31.54,31.56,31.53,31.55,158070.0,28.3768,28.3947,28.3678,28.3857,158070.0
2018-08-27 14:10:00,31.55,31.57,31.55,31.57,107376.0,28.3857,28.4037,28.3857,28.4037,107376.0
2018-08-27 14:15:00,31.57,31.57,31.54,31.55,143883.0,28.4037,28.4037,28.3768,28.3857,143883.0
2018-08-27 14:20:00,31.55,31.55,31.54,31.54,139398.0,28.3857,28.3857,28.3768,28.3768,139398.0
2018-08-27 14:25:00,31.55,31.55,31.53,31.54,226101.0,28.3857,28.3857,28.3678,28.3768,226101.0
2018-08-27 14:30:00,31.54,31.55,31.53,31.55,201168.0,28.3768,28.3857,28.3678,28.3857,201168.0
2018-08-27 14:35:00,31.55,31.55,31.54,31.54,135009.0,28.3857,28.3857,28.3768,28.3768,135009.0
2018-08-27 14:40:00,31.54,31.54,31.52,31.52,129057.0,28.3768,28.3768,28.3588,28.3588,129057.0
2018-08-27 14:45:00,31.52,31.52,31.5,31.5,228315.0,28.3588,28.3588,28.3408,28.3408,228315.0
2018-08-27 14:50:00,31.5,31.52,31.5,31.51,226746.0,28.3408,28.3588,28.3408,28.3498,226746.0
2018-08-27 14:55:00,31.51,31.52,31.51,31.51,152709.0,28.3498,28.3588,28.3498,28.3498,152709.0
2018-08-27 15:00:00,31.52,31.52,31.48,31.48,393627.0,28.3588,28.3588,28.3228,28.3228,393627.0
2018-08-27 15:05:00,31.48,31.5,31.48,31.5,173067.0,28.3228,28.3408,28.3228,28.3408,173067.0
2018-08-27 15:10:00,31.5,31.5,31.49,31.49,184629.0,28.3408,28.3408,28.3318,28.3318,184629.0
2018-08-27 15:15:00,31.49,31.5,31.47,31.47,224667.0,28.3318,28.3408,28.3138,28.3138,224667.0
2018-08-27 15:20:00,31.47,31.47,31.43,31.47,561255.0,28.3138,28.3138,28.2778,28.3138,561255.0
2018-08-27 15:25:00,31.47,31.5,31.47,31.49,298662.0,28.3138,28.3408,28.3138,28.3318,298662.0
2018-08-27 15:30:00,31.49,31.5,31.46,31.47,283884.0,28.3318,28.3408,28.3048,28.3138,283884.0
2018-08-27 15:35:00,31.48,31.48,31.45,31.46,264588.0,28.3228,28.3228,28.2958,28.3048,264588.0
2018-08-27 15:40:00,31.46,31.49,31.46,31.48,250137.0,28.3048,28.3318,28.3048,28.3228,250137.0
2018-08-27 15:45:00,31.48,31.49,31.46,31.49,284055.0,28.3228,28.3318,28.3048,28.3318,284055.0
2018-08-27 15:50:00,31.49,31.49,31.46,31.47,312267.0,28.3318,28.3318,28.3048,28.3138,312267.0
2018-08-27 15:55:00,31.47,31.52,31.46,31.5,972411.0,28.3138,28.3588,28.3048,28.3408,972411.0
2018-08-28 09:30:00,31.59,31.64,31.51,31.57,602136.0,28.4217,28.4667,28.3498,28.4037,602136.0
2018-08-28 09:35:00,31.56,31.64,31.56,31.61,299289.0,28.3947,28.4667,28.3947,28.4397,299289.0
2018-08-28 09:40:00,31.61,31.64,31.56,31.64,262017.0,28.4397,28.4667,28.3947,28.4667,262017.0
2018-08-28 09:45:00,31.64,31.75,31.63,31.71,464511.0,28.4667,28.5657,28.4577,28.5297,464511.0
2018-08-28 09:50:00,31.7,31.75,31.67,31.72,293775.0,28.5207,28.5657,28.4937,28.5387,293775.0
2018-08-28 09:55:00,31.71,31.79,31.71,31.74,607428.0,28.5297,28.6017,28.5297,28.5567,607428.0
2018-08-28 10:00:00,31.74,31.77,31.7,31.74,362856.0,28.5567,28.5837,28.5207,28.5567,362856.0
2018-08-28 10:05:00,31.74,31.79,31.72,31.75,254322.0,28.5567,28.6017,28.5387,28.5657,254322.0
2018-08-28 10:10:00,31.75,31.76,31.73,31.73,167226.0,28.5657,28.5747,28.5477,28.5477,167226.0
2018-08-28 10:15:00,31.73,31.74,31.69,31.69,204672.0,28.5477,28.5567,28.5117,28.5117,204672.0
2018-08-28 10:20:00,31.69,31.75,31.67,31.75,247326.0,28.5117,28.5657,28.4937,28.5657,247326.0
2018-08-28 10:25:00,31.75,31.78,31.72,31.75,406953.0,28.5657,28.5927,28.5387,28.5657,406953.0
2018-08-28 10:30:00,31.74,31.78,31.74,31.78,304995.0,28.5567,28.5927,28.5567,28.5927,304995.0
2018-08-28 10:35:00,31.78,31.81,31.77,31.8,316242.0,28.5927,28.6197,28.5837,28.6107,316242.0
2018-08-28 10:40:00,31.8,31.82,31.77,31.78,313482.0,28.6107,28.6287,28.5837,28.5927,313482.0
2018-08-28 10:45:00,31.78,31.8,31.76,31.78,251334.0,28.5927,28.6107,28.5747,28.5927,251334.0
2018-08-28 10:50:00,31.78,31.85,31.78,31.83,513690.0,28.5927,28.6557,28.5927,28.6377,513690.0
2018-08-28 10:55:00,31.83,31.86,31.82,31.85,386556.0,28.6377,28.6647,28.6287,28.6557,386556.0
2018-08-28 11:00:00,31.85,31.85,31.79,31.8,197043.0,28.6557,28.6557,28.6017,28.6107,197043.0
2018-08-28 11:05:00,31.79,31.82,31.76,31.81,282825.0,28.6017,28.6287,28.5747,28.6197,282825.0
2018-08-28 11:10:00,31.81,31.84,31.8,31.84,228549.0,28.6197,28.6467,28.6107,28.6467,228549.0
2018-08-28 11:15:00,31.84,31.84,31.8,31.8,190593.0,28.6467,28.6467,28.6107,28.6107,190593.0
2018-08-28 11:20:00,31.8,31.82,31.79,31.81,223005.0,28.6107,28.6287,28.6017,28.6197,223005.0
2018-08-28 11:25:00,31.81,31.89,31.8,31.87,478995.0,28.6197,28.6916,28.6107,28.6737,478995.0
2018-08-28 11:30:00,31.87,31.9,31.85,31.88,370218.0,28.6737,28.7006,28.6557,28.6827,370218.0
2018-08-28 11:35:00,31.88,31.89,31.83,31.86,269343.0,28.6827,28.6916,28.6377,28.6647,269343.0
2018-08-28 11:40:00,31.86,31.87,31.84,31.86,221247.0,28.6647,28.6737,28.6467,28.6647,221247.0
2018-08-28 11:45:00,31.86,31.88,31.84,31.84,174912.0,28.6647,28.6827,28.6467,28.6467,174912.0
2018-08-28 11:50:00,31.84,31.85,31.81,31.83,208251.0,28.6467,28.6557,28.6197,28.6377,208251.0
2018-08-28 11:55:00,31.83,31.83,31.8,31.8,151164.0,28.6377,28.6377,28.6107,28.6107,151164.0
2018-08-28 12:00:00,31.8,31.83,31.78,31.83,205536.0,28.6107,28.6377,28.5927,28.6377,205536.0
2018-08-28 12:05:00,31.83,31.87,31.82,31.86,261102.0,28.6377,28.6737,28.6287,28.6647,261102.0
2018-08-28 12:10:00,31.86,31.92,31.84,31.92,262857.0,28.6647,28.7186,28.6467,28.7186,262857.0
2018-08-28 12:15:00,31.92,31.95,31.91,31.94,340773.0,28.7186,28.7456,28.7096,28.7366,340773.0
2018-08-28 12:20:00,31.94,31.95,31.92,31.93,196854.0,28.7366,28.7456,28.7186,28.7276,196854.0
2018-08-28 12:25:00,31.93,31.95,31.91,31.92,254742.0,28.7276,28.7456,28.7096,28.7186,254742.0
2018-08-28 12:30:00,31.92,31.93,31.9,31.93,153063.0,28.7186,28.7276,28.7006,28.7276,153063.0
2018-08-28 12:35:00,31.93,31.93,31.9,31.9,156168.0,28.7276,28.7276,28.7006,28.7006,156168.0
2018-08-28 12:40:00,31.9,31.94,31.9,31.91,247299.0,28.7006,28.7366,28.7006,28.7096,247299.0
2018-08-28 12:45:00,31.91,32.0,31.91,32.0,714420.0,28.7096,28.7906,28.7096,28.7906,714420.0
2018-08-28 12:50:00,32.0,32.03,31.99,31.99,752970.0,28.7906,28.8176,28.7816,28.7816,752970.0
2018-08-28 12:55:00,31.99,32.04,31.98,32.03,295740.0,28.7816,28.8266,28.7726,28.8176,295740.0
2018-08-28 13:00:00,32.03,32.03,32.01,32.01,329475.0,28.8176,28.8176,28.7996,28.7996,329475.0
2018-08-28 13:05:00,32.01,32.03,32.01,32.01,200211.0,28.7996,28.8176,28.7996,28.7996,200211.0
2018-08-28 13:10:00,32.01,32.02,32.0,32.02,215262.0,28.7996,28.8086,28.7906,28.8086,215262.0
2018-08-28 13:15:00,32.01,32.05,32.01,32.05,237447.0,28.7996,28.8356,28.7996,28.8356,237447.0
2018-08-28 13:20:00,32.04,32.07,32.04,32.07,356388.0,28.8266,28.8536,28.8266,28.8536,356388.0
2018-08-28 13:25:00,32.07,32.1,32.06,32.1,469869.0,28.8536,28.8806,28.8446,28.8806,469869.0
2018-08-28 13:30:00,32.1,32.11,32.08,32.09,317094.0,28.8806,28.8896,28.8626,28.8716,317094.0
2018-08-28 13:35:00,32.09,32.09,32.06,32.08,192624.0,28.8716,28.8716,28.8446,28.8626,192624.0
2018-08-28 13:40:00,32.08,32.12,32.08,32.12,227649.0,28.8626,28.8986,28.8626,28.8986,227649.0
2018-08-28 13:45:00,32.11,32.12,32.06,32.07,213498.0,28.8896,28.8986,28.8446,28.8536,213498.0
2018-08-28 13:50:00,32.07,32.09,32.04,32.07,218973.0,28.8536,28.8716,28.8266,28.8536,218973.0
2018-08-28 13:55:00,32.07,32.07,32.03,32.04,178938.0,28.8536,28.8536,28.8176,28.8266,178938.0
2018-08-28 14:00:00,32.04,32.07,32.03,32.05,207666.0,28.8266,28.8536,28.8176,28.8356,207666.0
2018-08-28 14:05:00,32.06,32.07,32.05,32.06,168342.0,28.8446,28.8536,28.8356,28.8446,168342.0
2018-08-28 14:10:00,32.05,32.06,32.03,32.03,134784.0,28.8356,28.8446,28.8176,28.8176,134784.0
2018-08-28 14:15:00,32.03,32.04,32.0,32.03,189645.0,28.8176,28.8266,28.7906,28.8176,189645.0
2018-08-28 14:20:00,32.03,32.04,32.02,32.02,164199.0,28.8176,28.8266,28.8086,28.8086,164199.0
2018-08-28 14:25:00,32.03,32.06,32.01,32.02,187341.0,28.8176,28.8446,28.7996,28.8086,187341.0
2018-08-28 14:30:00,32.02,32.05,32.02,32.05,215625.0,28.8086,28.8356,28.8086,28.8356,215625.0
2018-08-28 14:35:00,32.05,32.05,32.02,32.02,249039.0,28.8356,28.8356,28.8086,28.8086,249039.0
2018-08-28 14:40:00,32.02,32.06,32.02,32.04,209010.0,28.8086,28.8446,28.8086,28.8266,209010.0
2018-08-28 14:45:00,32.04,32.05,32.03,32.03,198522.0,28.8266,28.8356,28.8176,28.8176,198522.0
2018-08-28 14:50:00,32.03,32.04,32.02,32.03,153801.0,28.8176,28.8266,28.8086,28.8176,153801.0
2018-08-28 14:55:00,32.03,32.03,32.0,32.02,213480.0,28.8176,28.8176,28.7906,28.8086,213480.0
2018-08-28 15:00:00,32.03,32.03,32.02,32.02,166713.0,28.8176,28.8176,28.8086,28.8086,166713.0
2018-08-28 15:05:00,32.02,32.04,32.01,32.04,157434.0,28.8086,28.8266,28.7996,28.8266,157434.0
2018-08-28 15:10:00,32.04,32.04,32.03,32.04,142770.0,28.8266,28.8266,28.8176,28.8266,142770.0
2018-08-28 15:15:00,32.04,32.04,32.02,32.02,154449.0,28.8266,28.8266,28.8086,28.8086,154449.0
2018-08-28 15:20:00,32.02,32.03,32.01,32.01,175797.0,28.8086,28.8176,28.7996,28.7996,175797.0
2018-08-28 15:25:00,32.01,32.02,31.99,32.01,231081.0,28.7996,28.8086,28.7816,28.7996,231081.0
2018-08-28 15:30:00,32.01,32.02,32.0,32.01,304083.0,28.7996,28.8086,28.7906,28.7996,304083.0
2018-08-28 15:35:00,32.01,32.03,32.0,32.03,346125.0,28.7996,28.8176,28.7906,28.8176,346125.0
2018-08-28 15:40:00,32.02,32.03,31.99,31.99,336030.0,28.8086,28.8176,28.7816,28.7816,336030.0
2018-08-28 15:45:00,31.99,32.02,31.98,32.02,591126.0,28.7816,28.8086,28.7726,28.8086,591126.0
2018-08-28 15:50:00,32.01,32.02,31.97,31.99,542466.0,28.7996,28.8086,28.7636,28.7816,542466.0
2018-08-28 15:55:00,31.99,32.04,31.99,32.04,1584150.0,28.7816,28.8266,28.7816,28.8266,1584150.0
2018-08-29 09:30:00,32.09,32.28,31.99,32.17,1464495.0,28.8716,29.0425,28.7816,28.9436,1464495.0
2018-08-29 09:35:00,32.17,32.25,32.12,32.15,928524.0,28.9436,29.0155,28.8986,28.9256,928524.0
2018-08-29 09:40:00,32.15,32.16,32.05,32.08,507663.0,28.9256,28.9346,28.8356,28.8626,507663.0
2018-08-29 09:45:00,32.08,32.08,32.01,32.02,441201.0,28.8626,28.8626,28.7996,28.8086,441201.0
2018-08-29 09:50:00,32.02,32.13,32.0,32.08,541674.0,28.8086,28.9076,28.7906,28.8626,541674.0
2018-08-29 09:55:00,32.09,32.12,32.08,32.1,346479.0,28.8716,28.8986,28.8626,28.8806,346479.0
2018-08-29 10:00:00,32.1,32.11,31.99,32.03,396765.0,28.8806,28.8896,28.7816,28.8176,396765.0
2018-08-29 10:05:00,32.03,32.03,31.94,31.96,408060.0,28.8176,28.8176,28.7366,28.7546,408060.0
2018-08-29 10:10:00,31.96,31.99,31.92,31.92,294648.0,28.7546,28.7816,28.7186,28.7186,294648.0
2018-08-29 10:15:00,31.92,31.95,31.91,31.95,248805.0,28.7186,28.7456,28.7096,28.7456,248805.0
2018-08-29 10:20:00,31.95,31.98,31.93,31.95,339012.0,28.7456,28.7726,28.7276,28.7456,339012.0
2018-08-29 10:25:00,31.95,31.99,31.95,31.99,331977.0,28.7456,28.7816,28.7456,28.7816,331977.0
2018-08-29 10:30:00,31.99,32.0,31.96,31.96,243252.0,28.7816,28.7906,28.7546,28.7546,243252.0
2018-08-29 10:35:00,31.96,31.99,31.96,31.97,194175.0,28.7546,28.7816,28.7546,28.7636,194175.0
2018-08-29 10:40:00,31.97,31.99,31.94,31.95,260811.0,28.7636,28.7816,28.7366,28.7456,260811.0
2018-08-29 10:45:00,31.95,31.96,31.87,31.89,335022.0,28.7456,28.7546,28.6737,28.6916,335022.0
2018-08-29 10:50:00,31.89,31.91,31.85,31.89,340230.0,28.6916,28.7096,28.6557,28.6916,340230.0
2018-08-29 10:55:00,31.89,31.91,31.87,31.9,198927.0,28.6916,28.7096,28.6737,28.7006,198927.0
2018-08-29 11:00:00,31.9,31.96,31.9,31.93,240636.0,28.7006,28.7546,28.7006,28.7276,240636.0
2018-08-29 11:05:00,31.92,31.94,31.91,31.93,201201.0,28.7186,28.7366,28.7096,28.7276,201201.0
2018-08-29 11:10:00,31.93,31.97,31.93,31.96,126441.0,28.7276,28.7636,28.7276,28.7546,126441.0
2018-08-29 11:15:00,31.96,31.98,31.94,31.95,253320.0,28.7546,28.7726,28.7366,28.7456,253320.0
2018-08-29 11:20:00,31.95,31.96,31.94,31.96,146382.0,28.7456,28.7546,28.7366,28.7546,146382.0
2018-08-29 11:25:00,31.96,31.98,31.95,31.96,132045.0,28.7546,28.7726,28.7456,28.7546,132045.0
2018-08-29 11:30:00,31.96,31.99,31.96,31.97,248718.0,28.7546,28.7816,28.7546,28.7636,248718.0
2018-08-29 11:35:00,31.97,31.98,31.94,31.96,169152.0,28.7636,28.7726,28.7366,28.7546,169152.0
2018-08-29 11:40:00,31.96,31.96,31.91,31.92,265266.0,28.7546,28.7546,28.7096,28.7186,265266.0
2018-08-29 11:45:00,31.92,31.94,31.92,31.94,106143.0,28.7186,28.7366,28.7186,28.7366,106143.0
2018-08-29 11:50:00,31.94,31.95,31.91,31.92,130683.0,28.7366,28.7456,28.7096,28.7186,130683.0
2018-08-29 11:55:00,31.92,31.94,31.92,31.94,82317.0,28.7186,28.7366,28.7186,28.7366,82317.0
2018-08-29 12:00:00,31.94,31.95,31.91,31.92,158130.0,28.7366,28.7456,28.7096,28.7186,158130.0
2018-08-29 12:05:00,31.91,31.96,31.91,31.96,140220.0,28.7096,28.7546,28.7096,28.7546,140220.0
2018-08-29 12:10:00,31.96,31.99,31.96,31.97,141165.0,28.7546,28.7816,28.7546,28.7636,141165.0
2018-08-29 12:15:00,31.97,31.98,31.95,31.96,201675.0,28.7636,28.7726,28.7456,28.7546,201675.0
2018-08-29 12:20:00,31.96,31.98,31.96,31.98,84639.0,28.7546,28.7726,28.7546,28.7726,84639.0
2018-08-29 12:25:00,31.98,31.99,31.96,31.97,165882.0,28.7726,28.7816,28.7546,28.7636,165882.0
2018-08-29 12:30:00,31.97,31.98,31.95,31.97,154302.0,28.7636,28.7726,28.7456,28.7636,154302.0
2018-08-29 12:35:00,31.97,31.97,31.95,31.95,133062.0,28.7636,28.7636,28.7456,28.7456,133062.0
2018-08-29 12:40:00,31.96,31.97,31.95,31.95,132651.0,28.7546,28.7636,28.7456,28.7456,132651.0
2018-08-29 12:45:00,31.95,31.95,31.92,31.93,113151.0,28.7456,28.7456,28.7186,28.7276,113151.0
2018-08-29 12:50:00,31.93,31.94,31.92,31.92,103722.0,28.7276,28.7366,28.7186,28.7186,103722.0
2018-08-29 12:55:00,31.92,31.92,31.88,31.92,172311.0,28.7186,28.7186,28.6827,28.7186,172311.0
2018-08-29 13:00:00,31.92,31.93,31.88,31.89,189633.0,28.7186,28.7276,28.6827,28.6916,189633.0
2018-08-29 13:05:00,31.89,31.91,31.89,31.9,91110.0,28.6916,28.7096,28.6916,28.7006,91110.0
2018-08-29 13:10:00,31.9,31.91,31.88,31.89,133101.0,28.7006,28.7096,28.6827,28.6916,133101.0
2018-08-29 13:15:00,31.89,31.89,31.86,31.86,172575.0,28.6916,28.6916,28.6647,28.6647,172575.0
2018-08-29 13:20:00,31.86,31.87,31.84,31.85,255222.0,28.6647,28.6737,28.6467,28.6557,255222.0
2018-08-29 13:25:00,31.85,31.86,31.85,31.86,130647.0,28.6557,28.6647,28.6557,28.6647,130647.0
2018-08-29 13:30:00,31.86,31.89,31.85,31.89,363573.0,28.6647,28.6916,28.6557,28.6916,363573.0
2018-08-29 13:35:00,31.89,31.9,31.88,31.88,131163.0,28.6916,28.7006,28.6827,28.6827,131163.0
2018-08-29 13:40:00,31.88,31.88,31.87,31.88,89301.0,28.6827,28.6827,28.6737,28.6827,89301.0
2018-08-29 13:45:00,31.88,31.89,31.86,31.87,153387.0,28.6827,28.6916,28.6647,28.6737,153387.0
2018-08-29 13:50:00,31.87,31.88,31.86,31.88,90903.0,28.6737,28.6827,28.6647,28.6827,90903.0
2018-08-29 13:55:00,31.88,31.89,31.86,31.87,132768.0,28.6827,28.6916,28.6647,28.6737,132768.0
2018-08-29 14:00:00,31.87,31.87,31.86,31.87,138417.0,28.6737,28.6737,28.6647,28.6737,138417.0
2018-08-29 14:05:00,31.87,31.9,31.87,31.89,139254.0,28.6737,28.7006,28.6737,28.6916,139254.0
2018-08-29 14:10:00,31.89,31.92,31.88,31.91,162366.0,28.6916,28.7186,28.6827,28.7096,162366.0
2018-08-29 14:15:00,31.91,31.92,31.9,31.91,182805.0,28.7096,28.7186,28.7006,28.7096,182805.0
2018-08-29 14:20:00,31.91,31.91,31.89,31.9,91140.0,28.7096,28.7096,28.6916,28.7006,91140.0
2018-08-29 14:25:00,31.9,31.9,31.9,31.9,86130.0,28.7006,28.7006,28.7006,28.7006,86130.0
2018-08-29 14:30:00,31.9,31.9,31.89,31.9,179556.0,28.7006,28.7006,28.6916,28.7006,179556.0
2018-08-29 14:35:00,31.9,31.91,31.89,31.9,132909.0,28.7006,28.7096,28.6916,28.7006,132909.0
2018-08-29 14:40:00,31.9,31.9,31.89,31.9,202959.0,28.7006,28.7006,28.6916,28.7006,202959.0
2018-08-29 14:45:00,31.9,31.9,31.89,31.9,101511.0,28.7006,28.7006,28.6916,28.7006,101511.0
2018-08-29 14:50:00,31.9,31.9,31.89,31.9,170523.0,28.7006,28.7006,28.6916,28.7006,170523.0
2018-08-29 14:55:00,31.9,31.92,31.9,31.91,133008.0,28.7006,28.7186,28.7006,28.7096,133008.0
2018-08-29 15:00:00,31.91,31.91,31.88,31.89,184149.0,28.7096,28.7096,28.6827,28.6916,184149.0
2018-08-29 15:05:00,31.9,31.91,31.89,31.91,132699.0,28.7006,28.7096,28.6916,28.7096,132699.0
2018-08-29 15:10:00,31.91,31.92,31.91,31.92,153216.0,28.7096,28.7186,28.7096,28.7186,153216.0
2018-08-29 15:15:00,31.92,31.94,31.92,31.93,222993.0,28.7186,28.7366,28.7186,28.7276,222993.0
2018-08-29 15:20:00,31.93,31.93,31.91,31.91,185334.0,28.7276,28.7276,28.7096,28.7096,185334.0
2018-08-29 15:25:00,31.91,31.91,31.89,31.9,340167.0,28.7096,28.7096,28.6916,28.7006,340167.0
2018-08-29 15:30:00,31.89,31.91,31.89,31.9,243972.0,28.6916,28.7096,28.6916,28.7006,243972.0
2018-08-29 15:35:00,31.9,31.9,31.89,31.89,206739.0,28.7006,28.7006,28.6916,28.6916,206739.0
2018-08-29 15:40:00,31.89,31.92,31.89,31.89,329568.0,28.6916,28.7186,28.6916,28.6916,329568.0
2018-08-29 15:45:00,31.89,31.9,31.89,31.89,366936.0,28.6916,28.7006,28.6916,28.6916,366936.0
2018-08-29 15:50:00,31.89,31.9,31.87,31.89,811311.0,28.6916,28.7006,28.6737,28.6916,811311.0
2018-08-29 15:55:00,31.89,31.9,31.86,31.88,1080525.0,28.6916,28.7006,28.6647,28.6827,1080525.0
2018-08-30 09:30:00,31.83,32.11,31.82,32.04,794553.0,28.6377,28.8896,28.6287,28.8266,794553.0
2018-08-30 09:35:00,32.03,32.09,31.99,32.04,641109.0,28.8176,28.8716,28.7816,28.8266,641109.0
2018-08-30 09:40:00,32.04,32.13,32.03,32.11,664536.0,28.8266,28.9076,28.8176,28.8896,664536.0
2018-08-30 09:45:00,32.12,32.12,32.05,32.09,462888.0,28.8986,28.8986,28.8356,28.8716,462888.0
2018-08-30 09:50:00,32.09,32.17,32.07,32.1,397806.0,28.8716,28.9436,28.8536,28.8806,397806.0
2018-08-30 09:55:00,32.1,32.12,32.05,32.08,281853.0,28.8806,28.8986,28.8356,28.8626,281853.0
2018-08-30 10:00:00,32.08,32.08,32.0,32.03,249567.0,28.8626,28.8626,28.7906,28.8176,249567.0
2018-08-30 10:05:00,32.03,32.04,32.01,32.03,438624.0,28.8176,28.8266,28.7996,28.8176,438624.0
2018-08-30 10:10:00,32.03,32.06,32.01,32.05,362601.0,28.8176,28.8446,28.7996,28.8356,362601.0
2018-08-30 10:15:00,32.06,32.11,32.05,32.1,290298.0,28.8446,28.8896,28.8356,28.8806,290298.0
2018-08-30 10:20:00,32.1,32.1,32.07,32.1,226380.0,28.8806,28.8806,28.8536,28.8806,226380.0
2018-08-30 10:25:00,32.1,32.11,32.07,32.08,213042.0,28.8806,28.8896,28.8536,28.8626,213042.0
2018-08-30 10:30:00,32.08,32.12,32.07,32.12,212235.0,28.8626,28.8986,28.8536,28.8986,212235.0
2018-08-30 10:35:00,32.12,32.15,32.11,32.15,209304.0,28.8986,28.9256,28.8896,28.9256,209304.0
2018-08-30 10:40:00,32.15,32.16,32.15,32.15,178434.0,28.9256,28.9346,28.9256,28.9256,178434.0
2018-08-30 10:45:00,32.15,32.15,32.09,32.1,211038.0,28.9256,28.9256,28.8716,28.8806,211038.0
2018-08-30 10:50:00,32.1,32.1,32.06,32.07,206811.0,28.8806,28.8806,28.8446,28.8536,206811.0
2018-08-30 10:55:00,32.06,32.08,32.05,32.05,215802.0,28.8446,28.8626,28.8356,28.8356,215802.0
2018-08-30 11:00:00,32.05,32.06,32.01,32.04,215829.0,28.8356,28.8446,28.7996,28.8266,215829.0
2018-08-30 11:05:00,32.04,32.04,31.99,31.99,271380.0,28.8266,28.8266,28.7816,28.7816,271380.0
2018-08-30 11:10:00,31.99,32.01,31.97,31.97,210303.0,28.7816,28.7996,28.7636,28.7636,210303.0
2018-08-30 11:15:00,31.97,31.97,31.94,31.96,192729.0,28.7636,28.7636,28.7366,28.7546,192729.0
2018-08-30 11:20:00,31.96,31.97,31.93,31.95,171300.0,28.7546,28.7636,28.7276,28.7456,171300.0
2018-08-30 11:25:00,31.95,31.95,31.92,31.94,152283.0,28.7456,28.7456,28.7186,28.7366,152283.0
2018-08-30 11:30:00,31.94,31.97,31.94,31.96,156939.0,28.7366,28.7636,28.7366,28.7546,156939.0
2018-08-30 11:35:00,31.96,31.98,31.93,31.94,149265.0,28.7546,28.7726,28.7276,28.7366,149265.0
2018-08-30 11:40:00,31.94,31.96,31.93,31.94,145551.0,28.7366,28.7546,28.7276,28.7366,145551.0
2018-08-30 11:45:00,31.95,31.96,31.92,31.92,139137.0,28.7456,28.7546,28.7186,28.7186,139137.0
2018-08-30 11:50:00,31.92,31.94,31.9,31.94,140835.0,28.7186,28.7366,28.7006,28.7366,140835.0
2018-08-30 11:55:00,31.94,31.96,31.93,31.95,138894.0,28.7366,28.7546,28.7276,28.7456,138894.0
2018-08-30 12:00:00,31.95,31.99,31.95,31.97,218907.0,28.7456,28.7816,28.7456,28.7636,218907.0
2018-08-30 12:05:00,31.97,31.97,31.95,31.95,122727.0,28.7636,28.7636,28.7456,28.7456,122727.0
2018-08-30 12:10:00,31.95,31.96,31.94,31.94,134598.0,28.7456,28.7546,28.7366,28.7366,134598.0
2018-08-30 12:15:00,31.94,31.94,31.9,31.9,113313.0,28.7366,28.7366,28.7006,28.7006,113313.0
2018-08-30 12:20:00,31.9,31.92,31.88,31.91,132816.0,28.7006,28.7186,28.6827,28.7096,132816.0
2018-08-30 12:25:00,31.91,31.97,31.91,31.97,148092.0,28.7096,28.7636,28.7096,28.7636,148092.0
2018-08-30 12:30:00,31.97,31.97,31.93,31.93,109323.0,28.7636,28.7636,28.7276,28.7276,109323.0
2018-08-30 12:35:00,31.93,31.94,31.89,31.89,106491.0,28.7276,28.7366,28.6916,28.6916,106491.0
2018-08-30 12:40:00,31.89,31.92,31.89,31.89,92238.0,28.6916,28.7186,28.6916,28.6916,92238.0
2018-08-30 12:45:00,31.89,31.93,31.89,31.93,108189.0,28.6916,28.7276,28.6916,28.7276,108189.0
2018-08-30 12:50:00,31.93,31.97,31.93,31.96,215916.0,28.7276,28.7636,28.7276,28.7546,215916.0
2018-08-30 12:55:00,31.96,32.01,31.96,31.99,174981.0,28.7546,28.7996,28.7546,28.7816,174981.0
2018-08-30 13:00:00,31.99,32.0,31.98,31.98,107724.0,28.7816,28.7906,28.7726,28.7726,107724.0
2018-08-30 13:05:00,31.98,32.02,31.98,32.02,354570.0,28.7726,28.8086,28.7726,28.8086,354570.0
2018-08-30 13:10:00,32.02,32.02,32.0,32.01,92514.0,28.8086,28.8086,28.7906,28.7996,92514.0
2018-08-30 13:15:00,32.01,32.05,32.0,32.05,132450.0,28.7996,28.8356,28.7906,28.8356,132450.0
2018-08-30 13:20:00,32.04,32.05,31.99,32.0,197301.0,28.8266,28.8356,28.7816,28.7906,197301.0
2018-08-30 13:25:00,32.0,32.03,32.0,32.03,80502.0,28.7906,28.8176,28.7906,28.8176,80502.0
2018-08-30 13:30:00,32.03,32.03,32.0,32.01,82824.0,28.8176,28.8176,28.7906,28.7996,82824.0
2018-08-30 13:35:00,32.01,32.01,31.98,31.98,173385.0,28.7996,28.7996,28.7726,28.7726,173385.0
2018-08-30 13:40:00,31.98,32.01,31.97,32.0,123819.0,28.7726,28.7996,28.7636,28.7906,123819.0
2018-08-30 13:45:00,32.0,32.01,32.0,32.0,82020.0,28.7906,28.7996,28.7906,28.7906,82020.0
2018-08-30 13:50:00,32.01,32.06,32.01,32.06,238395.0,28.7996,28.8446,28.7996,28.8446,238395.0
2018-08-30 13:55:00,32.06,32.07,32.01,32.02,141570.0,28.8446,28.8536,28.7996,28.8086,141570.0
2018-08-30 14:00:00,32.02,32.02,31.99,32.0,86922.0,28.8086,28.8086,28.7816,28.7906,86922.0
2018-08-30 14:05:00,32.0,32.0,31.97,31.99,132924.0,28.7906,28.7906,28.7636,28.7816,132924.0
2018-08-30 14:10:00,31.99,32.02,31.99,32.01,147018.0,28.7816,28.8086,28.7816,28.7996,147018.0
2018-08-30 14:15:00,32.01,32.03,31.95,31.95,292803.0,28.7996,28.8176,28.7456,28.7456,292803.0
2018-08-30 14:20:00,31.95,31.99,31.91,31.94,351120.0,28.7456,28.7816,28.7096,28.7366,351120.0
2018-08-30 14:25:00,31.94,32.0,31.93,31.96,286896.0,28.7366,28.7906,28.7276,28.7546,286896.0
2018-08-30 14:30:00,31.96,32.01,31.96,32.0,174996.0,28.7546,28.7996,28.7546,28.7906,174996.0
2018-08-30 14:35:00,32.0,32.0,31.97,31.97,117921.0,28.7906,28.7906,28.7636,28.7636,117921.0
2018-08-30 14:40:00,31.97,31.98,31.95,31.96,140445.0,28.7636,28.7726,28.7456,28.7546,140445.0
2018-08-30 14:45:00,31.97,31.99,31.96,31.97,120756.0,28.7636,28.7816,28.7546,28.7636,120756.0
2018-08-30 14:50:00,31.97,31.98,31.96,31.96,117573.0,28.7636,28.7726,28.7546,28.7546,117573.0
2018-08-30 14:55:00,31.96,31.97,31.95,31.96,115413.0,28.7546,28.7636,28.7456,28.7546,115413.0
2018-08-30 15:00:00,31.96,31.97,31.93,31.95,177657.0,28.7546,28.7636,28.7276,28.7456,177657.0
2018-08-30 15:05:00,31.94,31.98,31.94,31.96,178188.0,28.7366,28.7726,28.7366,28.7546,178188.0
2018-08-30 15:10:00,31.96,31.98,31.95,31.98,179445.0,28.7546,28.7726,28.7456,28.7726,179445.0
2018-08-30 15:15:00,31.97,31.98,31.95,31.95,204537.0,28.7636,28.7726,28.7456,28.7456,204537.0
2018-08-30 15:20:00,31.95,31.98,31.94,31.98,139281.0,28.7456,28.7726,28.7366,28.7726,139281.0
2018-08-30 15:25:00,31.98,32.0,31.97,31.99,162036.0,28.7726,28.7906,28.7636,28.7816,162036.0
2018-08-30 15:30:00,31.99,32.01,31.99,32.01,222651.0,28.7816,28.7996,28.7816,28.7996,222651.0
2018-08-30 15:35:00,32.01,32.02,31.98,32.01,314649.0,28.7996,28.8086,28.7726,28.7996,314649.0
2018-08-30 15:40:00,32.01,32.03,32.0,32.02,264483.0,28.7996,28.8176,28.7906,28.8086,264483.0
2018-08-30 15:45:00,32.02,32.04,32.0,32.01,418167.0,28.8086,28.8266,28.7906,28.7996,418167.0
2018-08-30 15:50:00,32.0,32.03,32.0,32.03,389343.0,28.7906,28.8176,28.7906,28.8176,389343.0
2018-08-30 15:55:00,32.03,32.06,32.02,32.04,1006428.0,28.8176,28.8446,28.8086,28.8266,1006428.0
2018-08-31 09:30:00,32.06,32.14,32.02,32.09,414054.0,28.8446,28.9166,28.8086,28.8716,414054.0
2018-08-31 09:35:00,32.09,32.15,32.04,32.07,277530.0,28.8716,28.9256,28.8266,28.8536,277530.0
2018-08-31 09:40:00,32.08,32.09,31.98,31.99,206664.0,28.8626,28.8716,28.7726,28.7816,206664.0
2018-08-31 09:45:00,31.99,32.04,31.94,31.97,208488.0,28.7816,28.8266,28.7366,28.7636,208488.0
2018-08-31 09:50:00,31.97,32.0,31.92,31.95,142440.0,28.7636,28.7906,28.7186,28.7456,142440.0
2018-08-31 09:55:00,31.96,31.98,31.93,31.98,181431.0,28.7546,28.7726,28.7276,28.7726,181431.0
2018-08-31 10:00:00,31.97,32.0,31.96,32.0,243378.0,28.7636,28.7906,28.7546,28.7906,243378.0
2018-08-31 10:05:00,32.0,32.04,31.98,31.99,280044.0,28.7906,28.8266,28.7726,28.7816,280044.0
2018-08-31 10:10:00,31.98,31.99,31.93,31.97,233031.0,28.7726,28.7816,28.7276,28.7636,233031.0
2018-08-31 10:15:00,31.97,31.99,31.95,31.98,123192.0,28.7636,28.7816,28.7456,28.7726,123192.0
2018-08-31 10:20:00,31.98,31.98,31.94,31.96,213312.0,28.7726,28.7726,28.7366,28.7546,213312.0
2018-08-31 10:25:00,31.96,31.96,31.91,31.93,224889.0,28.7546,28.7546,28.7096,28.7276,224889.0
2018-08-31 10:30:00,31.93,31.94,31.91,31.92,177984.0,28.7276,28.7366,28.7096,28.7186,177984.0
2018-08-31 10:35:00,31.93,31.94,31.9,31.93,181086.0,28.7276,28.7366,28.7006,28.7276,181086.0
2018-08-31 10:40:00,31.93,31.93,31.9,31.9,175950.0,28.7276,28.7276,28.7006,28.7006,175950.0
2018-08-31 10:45:00,31.9,31.94,31.89,31.92,218241.0,28.7006,28.7366,28.6916,28.7186,218241.0
2018-08-31 10:50:00,31.92,31.93,31.9,31.91,141945.0,28.7186,28.7276,28.7006,28.7096,141945.0
2018-08-31 10:55:00,31.91,31.93,31.9,31.92,159648.0,28.7096,28.7276,28.7006,28.7186,159648.0
2018-08-31 11:00:00,31.92,31.95,31.91,31.92,156129.0,28.7186,28.7456,28.7096,28.7186,156129.0
2018-08-31 11:05:00,31.92,31.93,31.88,31.89,161403.0,28.7186,28.7276,28.6827,28.6916,161403.0
2018-08-31 11:10:00,31.89,31.91,31.85,31.9,191208.0,28.6916,28.7096,28.6557,28.7006,191208.0
2018-08-31 11:15:00,31.9,31.92,31.84,31.84,200946.0,28.7006,28.7186,28.6467,28.6467,200946.0
2018-08-31 11:20:00,31.84,31.88,31.82,31.85,154626.0,28.6467,28.6827,28.6287,28.6557,154626.0
2018-08-31 11:25:00,31.85,31.87,31.84,31.84,95580.0,28.6557,28.6737,28.6467,28.6467,95580.0
2018-08-31 11:30:00,31.84,31.86,31.83,31.84,167193.0,28.6467,28.6647,28.6377,28.6467,167193.0
2018-08-31 11:35:00,31.84,31.87,31.82,31.85,85857.0,28.6467,28.6737,28.6287,28.6557,85857.0
2018-08-31 11:40:00,31.85,31.85,31.8,31.82,149430.0,28.6557,28.6557,28.6107,28.6287,149430.0
2018-08-31 11:45:00,31.82,31.82,31.78,31.79,174732.0,28.6287,28.6287,28.5927,28.6017,174732.0
2018-08-31 11:50:00,31.79,31.81,31.78,31.78,124773.0,28.6017,28.6197,28.5927,28.5927,124773.0
2018-08-31 11:55:00,31.79,31.81,31.78,31.78,207777.0,28.6017,28.6197,28.5927,28.5927,207777.0
2018-08-31 12:00:00,31.78,31.79,31.74,31.74,225366.0,28.5927,28.6017,28.5567,28.5567,225366.0
2018-08-31 12:05:00,31.75,31.78,31.74,31.77,141495.0,28.5657,28.5927,28.5567,28.5837,141495.0
2018-08-31 12:10:00,31.77,31.78,31.75,31.76,134898.0,28.5837,28.5927,28.5657,28.5747,134898.0
2018-08-31 12:15:00,31.76,31.77,31.73,31.76,138993.0,28.5747,28.5837,28.5477,28.5747,138993.0
2018-08-31 12:20:00,31.76,31.78,31.76,31.77,101448.0,28.5747,28.5927,28.5747,28.5837,101448.0
2018-08-31 12:25:00,31.77,31.78,31.75,31.75,183201.0,28.5837,28.5927,28.5657,28.5657,183201.0
2018-08-31 12:30:00,31.75,31.76,31.7,31.71,204759.0,28.5657,28.5747,28.5207,28.5297,204759.0
2018-08-31 12:35:00,31.71,31.75,31.71,31.73,135558.0,28.5297,28.5657,28.5297,28.5477,135558.0
2018-08-31 12:40:00,31.74,31.75,31.73,31.74,98034.0,28.5567,28.5657,28.5477,28.5567,98034.0
2018-08-31 12:45:00,31.74,31.76,31.74,31.75,120615.0,28.5567,28.5747,28.5567,28.5657,120615.0
2018-08-31 12:50:00,31.76,31.76,31.74,31.75,96483.0,28.5747,28.5747,28.5567,28.5657,96483.0
2018-08-31 12:55:00,31.75,31.76,31.75,31.76,73590.0,28.5657,28.5747,28.5657,28.5747,73590.0
2018-08-31 13:00:00,31.76,31.77,31.75,31.76,104316.0,28.5747,28.5837,28.5657,28.5747,104316.0
2018-08-31 13:05:00,31.76,31.78,31.76,31.78,186606.0,28.5747,28.5927,28.5747,28.5927,186606.0
2018-08-31 13:10:00,31.78,31.8,31.78,31.8,85752.0,28.5927,28.6107,28.5927,28.6107,85752.0
2018-08-31 13:15:00,31.8,31.83,31.8,31.83,113616.0,28.6107,28.6377,28.6107,28.6377,113616.0
2018-08-31 13:20:00,31.83,31.85,31.83,31.84,87810.0,28.6377,28.6557,28.6377,28.6467,87810.0
2018-08-31 13:25:00,31.84,31.84,31.83,31.83,84855.0,28.6467,28.6467,28.6377,28.6377,84855.0
2018-08-31 13:30:00,31.83,31.84,31.82,31.84,99576.0,28.6377,28.6467,28.6287,28.6467,99576.0
2018-08-31 13:35:00,31.83,31.85,31.83,31.83,80526.0,28.6377,28.6557,28.6377,28.6377,80526.0
2018-08-31 13:40:00,31.84,31.85,31.83,31.85,85434.0,28.6467,28.6557,28.6377,28.6557,85434.0
2018-08-31 13:45:00,31.85,31.86,31.84,31.85,102300.0,28.6557,28.6647,28.6467,28.6557,102300.0
2018-08-31 13:50:00,31.85,31.87,31.85,31.86,65997.0,28.6557,28.6737,28.6557,28.6647,65997.0
2018-08-31 13:55:00,31.86,31.88,31.85,31.87,143673.0,28.6647,28.6827,28.6557,28.6737,143673.0
2018-08-31 14:00:00,31.87,31.89,31.86,31.87,138567.0,28.6737,28.6916,28.6647,28.6737,138567.0
2018-08-31 14:05:00,31.87,31.87,31.85,31.85,92856.0,28.6737,28.6737,28.6557,28.6557,92856.0
2018-08-31 14:10:00,31.86,31.86,31.84,31.85,95682.0,28.6647,28.6647,28.6467,28.6557,95682.0
2018-08-31 14:15:00,31.85,31.86,31.85,31.86,108039.0,28.6557,28.6647,28.6557,28.6647,108039.0
2018-08-31 14:20:00,31.86,31.86,31.83,31.83,115188.0,28.6647,28.6647,28.6377,28.6377,115188.0
2018-08-31 14:25:00,31.83,31.84,31.83,31.83,118896.0,28.6377,28.6467,28.6377,28.6377,118896.0
2018-08-31 14:30:00,31.83,31.85,31.83,31.84,90978.0,28.6377,28.6557,28.6377,28.6467,90978.0
2018-08-31 14:35:00,31.84,31.86,31.84,31.85,78348.0,28.6467,28.6647,28.6467,28.6557,78348.0
2018-08-31 14:40:00,31.86,31.87,31.84,31.86,96318.0,28.6647,28.6737,28.6467,28.6647,96318.0
2018-08-31 14:45:00,31.87,31.88,31.86,31.86,227421.0,28.6737,28.6827,28.6647,28.6647,227421.0
2018-08-31 14:50:00,31.87,31.88,31.85,31.86,143016.0,28.6737,28.6827,28.6557,28.6647,143016.0
2018-08-31 14:55:00,31.86,31.88,31.85,31.86,118920.0,28.6647,28.6827,28.6557,28.6647,118920.0
2018-08-31 15:00:00,31.86,31.89,31.86,31.89,137955.0,28.6647,28.6916,28.6647,28.6916,137955.0
2018-08-31 15:05:00,31.89,31.91,31.88,31.89,162783.0,28.6916,28.7096,28.6827,28.6916,162783.0
2018-08-31 15:10:00,31.89,31.89,31.87,31.88,88275.0,28.6916,28.6916,28.6737,28.6827,88275.0
2018-08-31 15:15:00,31.88,31.91,31.88,31.91,90159.0,28.6827,28.7096,28.6827,28.7096,90159.0
2018-08-31 15:20:00,31.91,31.92,31.88,31.9,232725.0,28.7096,28.7186,28.6827,28.7006,232725.0
2018-08-31 15:25:00,31.9,31.91,31.89,31.89,147837.0,28.7006,28.7096,28.6916,28.6916,147837.0
2018-08-31 15:30:00,31.9,31.93,31.89,31.93,273573.0,28.7006,28.7276,28.6916,28.7276,273573.0
2018-08-31 15:35:00,31.93,31.96,31.92,31.94,224730.0,28.7276,28.7546,28.7186,28.7366,224730.0
2018-08-31 15:40:00,31.94,31.96,31.93,31.94,298017.0,28.7366,28.7546,28.7276,28.7366,298017.0
2018-08-31 15:45:00,31.95,31.97,31.92,31.93,320532.0,28.7456,28.7636,28.7186,28.7276,320532.0
2018-08-31 15:50:00,31.93,31.97,31.92,31.96,538248.0,28.7276,28.7636,28.7186,28.7546,538248.0
2018-08-31 15:55:00,31.96,31.97,31.93,31.95,1216482.0,28.7546,28.7636,28.7276,28.7456,1216482.0
2018-09-04 09:30:00,31.97,32.0,31.89,31.95,930783.0,28.7636,28.7906,28.6916,28.7456,930783.0
2018-09-04 09:35:00,31.95,32.04,31.94,32.01,336552.0,28.7456,28.8266,28.7366,28.7996,336552.0
2018-09-04 09:40:00,32.01,32.05,31.96,32.0,297453.0,28.7996,28.8356,28.7546,28.7906,297453.0
2018-09-04 09:45:00,32.0,32.02,31.93,31.95,253770.0,28.7906,28.8086,28.7276,28.7456,253770.0
2018-09-04 09:50:00,31.95,32.03,31.95,32.03,279432.0,28.7456,28.8176,28.7456,28.8176,279432.0
2018-09-04 09:55:00,32.03,32.08,32.03,32.06,418458.0,28.8176,28.8626,28.8176,28.8446,418458.0
2018-09-04 10:00:00,32.06,32.08,32.03,32.05,371256.0,28.8446,28.8626,28.8176,28.8356,371256.0
2018-09-04 10:05:00,32.05,32.09,32.04,32.04,466455.0,28.8356,28.8716,28.8266,28.8266,466455.0
2018-09-04 10:10:00,32.04,32.05,32.02,32.05,194802.0,28.8266,28.8356,28.8086,28.8356,194802.0
2018-09-04 10:15:00,32.05,32.05,31.99,31.99,228327.0,28.8356,28.8356,28.7816,28.7816,228327.0
2018-09-04 10:20:00,31.99,32.01,31.95,31.95,217428.0,28.7816,28.7996,28.7456,28.7456,217428.0
2018-09-04 10:25:00,31.95,31.99,31.95,31.98,157914.0,28.7456,28.7816,28.7456,28.7726,157914.0
2018-09-04 10:30:00,31.98,32.06,31.98,32.05,470376.0,28.7726,28.8446,28.7726,28.8356,470376.0
2018-09-04 10:35:00,32.05,32.06,32.02,32.05,198900.0,28.8356,28.8446,28.8086,28.8356,198900.0
2018-09-04 10:40:00,32.04,32.05,32.01,32.02,228078.0,28.8266,28.8356,28.7996,28.8086,228078.0
2018-09-04 10:45:00,32.02,32.04,31.99,32.03,197742.0,28.8086,28.8266,28.7816,28.8176,197742.0
2018-09-04 10:50:00,32.03,32.05,32.0,32.01,166938.0,28.8176,28.8356,28.7906,28.7996,166938.0
2018-09-04 10:55:00,32.01,32.04,31.99,32.03,208002.0,28.7996,28.8266,28.7816,28.8176,208002.0
2018-09-04 11:00:00,32.03,32.06,32.02,32.04,206697.0,28.8176,28.8446,28.8086,28.8266,206697.0
2018-09-04 11:05:00,32.04,32.05,32.0,32.01,171684.0,28.8266,28.8356,28.7906,28.7996,171684.0
2018-09-04 11:10:00,32.01,32.03,32.01,32.03,165486.0,28.7996,28.8176,28.7996,28.8176,165486.0
2018-09-04 11:15:00,32.03,32.05,32.02,32.04,155874.0,28.8176,28.8356,28.8086,28.8266,155874.0
2018-09-04 11:20:00,32.04,32.06,32.03,32.05,175032.0,28.8266,28.8446,28.8176,28.8356,175032.0
2018-09-04 11:25:00,32.05,32.05,32.01,32.01,206928.0,28.8356,28.8356,28.7996,28.7996,206928.0
2018-09-04 11:30:00,32.01,32.03,31.98,32.0,341427.0,28.7996,28.8176,28.7726,28.7906,341427.0
2018-09-04 11:35:00,32.0,32.05,32.0,32.03,173490.0,28.7906,28.8356,28.7906,28.8176,173490.0
2018-09-04 11:40:00,32.02,32.06,32.0,32.0,153417.0,28.8086,28.8446,28.7906,28.7906,153417.0
2018-09-04 11:45:00,32.0,32.05,32.0,32.05,161256.0,28.7906,28.8356,28.7906,28.8356,161256.0
2018-09-04 11:50:00,32.05,32.07,32.03,32.04,216621.0,28.8356,28.8536,28.8176,28.8266,216621.0
2018-09-04 11:55:00,32.04,32.05,32.02,32.03,125424.0,28.8266,28.8356,28.8086,28.8176,125424.0
2018-09-04 12:00:00,32.03,32.04,31.99,32.0,130605.0,28.8176,28.8266,28.7816,28.7906,130605.0
2018-09-04 12:05:00,32.0,32.01,31.96,31.97,119901.0,28.7906,28.7996,28.7546,28.7636,119901.0
2018-09-04 12:10:00,31.97,31.99,31.97,31.98,102489.0,28.7636,28.7816,28.7636,28.7726,102489.0
2018-09-04 12:15:00,31.98,32.0,31.96,31.97,108510.0,28.7726,28.7906,28.7546,28.7636,108510.0
2018-09-04 12:20:00,31.97,31.98,31.95,31.97,135546.0,28.7636,28.7726,28.7456,28.7636,135546.0
2018-09-04 12:25:00,31.97,31.97,31.95,31.97,136542.0,28.7636,28.7636,28.7456,28.7636,136542.0
2018-09-04 12:30:00,31.97,31.97,31.93,31.93,139161.0,28.7636,28.7636,28.7276,28.7276,139161.0
2018-09-04 12:35:00,31.92,31.94,31.92,31.94,96021.0,28.7186,28.7366,28.7186,28.7366,96021.0
2018-09-04 12:40:00,31.94,31.95,31.93,31.93,110871.0,28.7366,28.7456,28.7276,28.7276,110871.0
2018-09-04 12:45:00,31.93,31.95,31.93,31.95,121032.0,28.7276,28.7456,28.7276,28.7456,121032.0
2018-09-04 12:50:00,31.95,31.96,31.93,31.94,113850.0,28.7456,28.7546,28.7276,28.7366,113850.0
2018-09-04 12:55:00,31.94,31.97,31.94,31.96,106128.0,28.7366,28.7636,28.7366,28.7546,106128.0
2018-09-04 13:00:00,31.96,31.98,31.93,31.93,187923.0,28.7546,28.7726,28.7276,28.7276,187923.0
2018-09-04 13:05:00,31.93,31.94,31.87,31.89,204645.0,28.7276,28.7366,28.6737,28.6916,204645.0
2018-09-04 13:10:00,31.89,31.94,31.88,31.92,220683.0,28.6916,28.7366,28.6827,28.7186,220683.0
2018-09-04 13:15:00,31.92,31.93,31.88,31.89,190092.0,28.7186,28.7276,28.6827,28.6916,190092.0
2018-09-04 13:20:00,31.89,31.9,31.87,31.88,262215.0,28.6916,28.7006,28.6737,28.6827,262215.0
2018-09-04 13:25:00,31.88,31.88,31.84,31.86,224862.0,28.6827,28.6827,28.6467,28.6647,224862.0
2018-09-04 13:30:00,31.86,31.91,31.85,31.91,216417.0,28.6647,28.7096,28.6557,28.7096,216417.0
2018-09-04 13:35:00,31.91,31.92,31.88,31.88,150666.0,28.7096,28.7186,28.6827,28.6827,150666.0
2018-09-04 13:40:00,31.88,31.9,31.83,31.85,268071.0,28.6827,28.7006,28.6377,28.6557,268071.0
2018-09-04 13:45:00,31.85,31.87,31.84,31.86,120822.0,28.6557,28.6737,28.6467,28.6647,120822.0
2018-09-04 13:50:00,31.85,31.87,31.84,31.85,149370.0,28.6557,28.6737,28.6467,28.6557,149370.0
2018-09-04 13:55:00,31.85,31.86,31.84,31.86,115890.0,28.6557,28.6647,28.6467,28.6647,115890.0
2018-09-04 14:00:00,31.86,31.89,31.86,31.86,102510.0,28.6647,28.6916,28.6647,28.6647,102510.0
2018-09-04 14:05:00,31.86,31.87,31.84,31.86,119982.0,28.6647,28.6737,28.6467,28.6647,119982.0
2018-09-04 14:10:00,31.86,31.88,31.86,31.86,136092.0,28.6647,28.6827,28.6647,28.6647,136092.0
2018-09-04 14:15:00,31.87,31.89,31.86,31.87,139329.0,28.6737,28.6916,28.6647,28.6737,139329.0
2018-09-04 14:20:00,31.87,31.89,31.85,31.87,176577.0,28.6737,28.6916,28.6557,28.6737,176577.0
2018-09-04 14:25:00,31.87,31.9,31.86,31.89,177207.0,28.6737,28.7006,28.6647,28.6916,177207.0
2018-09-04 14:30:00,31.89,31.92,31.89,31.9,135006.0,28.6916,28.7186,28.6916,28.7006,135006.0
2018-09-04 14:35:00,31.9,31.91,31.9,31.91,106017.0,28.7006,28.7096,28.7006,28.7096,106017.0
2018-09-04 14:40:00,31.91,31.92,31.89,31.89,143061.0,28.7096,28.7186,28.6916,28.6916,143061.0
2018-09-04 14:45:00,31.9,31.9,31.87,31.87,240540.0,28.7006,28.7006,28.6737,28.6737,240540.0
2018-09-04 14:50:00,31.87,31.89,31.86,31.88,205200.0,28.6737,28.6916,28.6647,28.6827,205200.0
2018-09-04 14:55:00,31.88,31.94,31.88,31.93,230181.0,28.6827,28.7366,28.6827,28.7276,230181.0
2018-09-04 15:00:00,31.93,31.94,31.9,31.9,284820.0,28.7276,28.7366,28.7006,28.7006,284820.0
2018-09-04 15:05:00,31.91,31.91,31.89,31.89,223020.0,28.7096,28.7096,28.6916,28.6916,223020.0
2018-09-04 15:10:00,31.89,31.9,31.88,31.88,209259.0,28.6916,28.7006,28.6827,28.6827,209259.0
2018-09-04 15:15:00,31.88,31.89,31.87,31.87,293943.0,28.6827,28.6916,28.6737,28.6737,293943.0
2018-09-04 15:20:00,31.87,31.89,31.87,31.88,258192.0,28.6737,28.6916,28.6737,28.6827,258192.0
2018-09-04 15:25:00,31.88,31.88,31.86,31.86,515850.0,28.6827,28.6827,28.6647,28.6647,515850.0
2018-09-04 15:30:00,31.87,31.87,31.86,31.87,250980.0,28.6737,28.6737,28.6647,28.6737,250980.0
2018-09-04 15:35:00,31.87,31.89,31.87,31.88,445389.0,28.6737,28.6916,28.6737,28.6827,445389.0
2018-09-04 15:40:00,31.88,31.89,31.81,31.83,391575.0,28.6827,28.6916,28.6197,28.6377,391575.0
2018-09-04 15:45:00,31.83,31.85,31.8,31.81,582525.0,28.6377,28.6557,28.6107,28.6197,582525.0
2018-09-04 15:50:00,31.81,31.83,31.78,31.8,924321.0,28.6197,28.6377,28.5927,28.6107,924321.0
2018-09-04 15:55:00,31.8,31.8,31.75,31.79,1910244.0,28.6107,28.6107,28.5657,28.6017,1910244.0
2018-09-05 09:30:00,31.89,31.98,31.87,31.95,691575.0,28.6916,28.7726,28.6737,28.7456,691575.0
2018-09-05 09:35:00,31.95,32.04,31.92,31.94,443817.0,28.7456,28.8266,28.7186,28.7366,443817.0
2018-09-05 09:40:00,31.94,31.99,31.85,31.88,495399.0,28.7366,28.7816,28.6557,28.6827,495399.0
2018-09-05 09:45:00,31.88,31.9,31.82,31.83,334857.0,28.6827,28.7006,28.6287,28.6377,334857.0
2018-09-05 09:50:00,31.83,31.86,31.79,31.8,480990.0,28.6377,28.6647,28.6017,28.6107,480990.0
2018-09-05 09:55:00,31.8,31.88,31.79,31.86,535989.0,28.6107,28.6827,28.6017,28.6647,535989.0
2018-09-05 10:00:00,31.87,31.96,31.84,31.91,746163.0,28.6737,28.7546,28.6467,28.7096,746163.0
2018-09-05 10:05:00,31.9,31.92,31.85,31.85,331734.0,28.7006,28.7186,28.6557,28.6557,331734.0
2018-09-05 10:10:00,31.85,31.88,31.81,31.81,325740.0,28.6557,28.6827,28.6197,28.6197,325740.0
2018-09-05 10:15:00,31.81,31.87,31.81,31.84,368169.0,28.6197,28.6737,28.6197,28.6467,368169.0
2018-09-05 10:20:00,31.84,31.85,31.8,31.81,309867.0,28.6467,28.6557,28.6107,28.6197,309867.0
2018-09-05 10:25:00,31.81,31.89,31.81,31.88,317262.0,28.6197,28.6916,28.6197,28.6827,317262.0
2018-09-05 10:30:00,31.89,31.92,31.86,31.91,225138.0,28.6916,28.7186,28.6647,28.7096,225138.0
2018-09-05 10:35:00,31.91,31.98,31.9,31.97,248523.0,28.7096,28.7726,28.7006,28.7636,248523.0
2018-09-05 10:40:00,31.97,32.02,31.97,32.0,212373.0,28.7636,28.8086,28.7636,28.7906,212373.0
2018-09-05 10:45:00,32.0,32.03,31.98,32.03,323844.0,28.7906,28.8176,28.7726,28.8176,323844.0
2018-09-05 10:50:00,32.03,32.03,32.0,32.02,254391.0,28.8176,28.8176,28.7906,28.8086,254391.0
2018-09-05 10:55:00,32.01,32.04,32.0,32.03,364029.0,28.7996,28.8266,28.7906,28.8176,364029.0
2018-09-05 11:00:00,32.04,32.07,32.01,32.02,309579.0,28.8266,28.8536,28.7996,28.8086,309579.0
2018-09-05 11:05:00,32.02,32.13,32.02,32.08,1590765.0,28.8086,28.9076,28.8086,28.8626,1590765.0
2018-09-05 11:10:00,32.08,32.1,32.06,32.08,298113.0,28.8626,28.8806,28.8446,28.8626,298113.0
2018-09-05 11:15:00,32.08,32.11,32.08,32.09,191211.0,28.8626,28.8896,28.8626,28.8716,191211.0
2018-09-05 11:20:00,32.1,32.12,32.09,32.11,158625.0,28.8806,28.8986,28.8716,28.8896,158625.0
2018-09-05 11:25:00,32.11,32.13,32.1,32.13,368076.0,28.8896,28.9076,28.8806,28.9076,368076.0
2018-09-05 11:30:00,32.12,32.15,32.12,32.14,265875.0,28.8986,28.9256,28.8986,28.9166,265875.0
2018-09-05 11:35:00,32.14,32.18,32.14,32.17,328731.0,28.9166,28.9526,28.9166,28.9436,328731.0
2018-09-05 11:40:00,32.18,32.18,32.16,32.17,171624.0,28.9526,28.9526,28.9346,28.9436,171624.0
2018-09-05 11:45:00,32.17,32.21,32.17,32.19,177198.0,28.9436,28.9796,28.9436,28.9616,177198.0
2018-09-05 11:50:00,32.19,32.22,32.18,32.22,175242.0,28.9616,28.9886,28.9526,28.9886,175242.0
2018-09-05 11:55:00,32.22,32.24,32.2,32.22,367935.0,28.9886,29.0065,28.9706,28.9886,367935.0
2018-09-05 12:00:00,32.22,32.27,32.22,32.25,289821.0,28.9886,29.0335,28.9886,29.0155,289821.0
2018-09-05 12:05:00,32.26,32.28,32.23,32.23,250509.0,29.0245,29.0425,28.9975,28.9975,250509.0
2018-09-05 12:10:00,32.23,32.26,32.22,32.25,180771.0,28.9975,29.0245,28.9886,29.0155,180771.0
2018-09-05 12:15:00,32.25,32.26,32.24,32.25,123195.0,29.0155,29.0245,29.0065,29.0155,123195.0
2018-09-05 12:20:00,32.25,32.25,32.2,32.2,184779.0,29.0155,29.0155,28.9706,28.9706,184779.0
2018-09-05 12:25:00,32.2,32.24,32.2,32.24,153768.0,28.9706,29.0065,28.9706,29.0065,153768.0
2018-09-05 12:30:00,32.24,32.26,32.24,32.26,156408.0,29.0065,29.0245,29.0065,29.0245,156408.0
2018-09-05 12:35:00,32.26,32.27,32.25,32.25,175566.0,29.0245,29.0335,29.0155,29.0155,175566.0
2018-09-05 12:40:00,32.25,32.26,32.24,32.26,92898.0,29.0155,29.0245,29.0065,29.0245,92898.0
2018-09-05 12:45:00,32.26,32.26,32.24,32.25,70596.0,29.0245,29.0245,29.0065,29.0155,70596.0
2018-09-05 12:50:00,32.25,32.25,32.24,32.24,117171.0,29.0155,29.0155,29.0065,29.0065,117171.0
2018-09-05 12:55:00,32.23,32.24,32.18,32.21,160812.0,28.9975,29.0065,28.9526,28.9796,160812.0
2018-09-05 13:00:00,32.21,32.24,32.2,32.23,111600.0,28.9796,29.0065,28.9706,28.9975,111600.0
2018-09-05 13:05:00,32.23,32.26,32.22,32.25,110202.0,28.9975,29.0245,28.9886,29.0155,110202.0
2018-09-05 13:10:00,32.24,32.26,32.24,32.25,102939.0,29.0065,29.0245,29.0065,29.0155,102939.0
2018-09-05 13:15:00,32.25,32.25,32.22,32.23,125817.0,29.0155,29.0155,28.9886,28.9975,125817.0
2018-09-05 13:20:00,32.23,32.24,32.22,32.24,104544.0,28.9975,29.0065,28.9886,29.0065,104544.0
2018-09-05 13:25:00,32.24,32.24,32.22,32.24,149982.0,29.0065,29.0065,28.9886,29.0065,149982.0
2018-09-05 13:30:00,32.24,32.25,32.23,32.23,114081.0,29.0065,29.0155,28.9975,28.9975,114081.0
2018-09-05 13:35:00,32.23,32.23,32.18,32.18,178260.0,28.9975,28.9975,28.9526,28.9526,178260.0
2018-09-05 13:40:00,32.18,32.19,32.17,32.17,118071.0,28.9526,28.9616,28.9436,28.9436,118071.0
2018-09-05 13:45:00,32.17,32.18,32.17,32.18,115917.0,28.9436,28.9526,28.9436,28.9526,115917.0
2018-09-05 13:50:00,32.18,32.19,32.14,32.17,414744.0,28.9526,28.9616,28.9166,28.9436,414744.0
2018-09-05 13:55:00,32.17,32.17,32.13,32.15,311514.0,28.9436,28.9436,28.9076,28.9256,311514.0
2018-09-05 14:00:00,32.15,32.16,32.12,32.12,135297.0,28.9256,28.9346,28.8986,28.8986,135297.0
2018-09-05 14:05:00,32.12,32.15,32.1,32.11,241227.0,28.8986,28.9256,28.8806,28.8896,241227.0
2018-09-05 14:10:00,32.11,32.13,32.1,32.1,201456.0,28.8896,28.9076,28.8806,28.8806,201456.0
2018-09-05 14:15:00,32.1,32.13,32.1,32.12,173142.0,28.8806,28.9076,28.8806,28.8986,173142.0
2018-09-05 14:20:00,32.12,32.14,32.11,32.13,126138.0,28.8986,28.9166,28.8896,28.9076,126138.0
2018-09-05 14:25:00,32.12,32.14,32.12,32.13,128250.0,28.8986,28.9166,28.8986,28.9076,128250.0
2018-09-05 14:30:00,32.13,32.14,32.1,32.13,256761.0,28.9076,28.9166,28.8806,28.9076,256761.0
2018-09-05 14:35:00,32.13,32.16,32.12,32.16,305595.0,28.9076,28.9346,28.8986,28.9346,305595.0
2018-09-05 14:40:00,32.16,32.16,32.14,32.16,152823.0,28.9346,28.9346,28.9166,28.9346,152823.0
2018-09-05 14:45:00,32.16,32.17,32.15,32.15,143529.0,28.9346,28.9436,28.9256,28.9256,143529.0
2018-09-05 14:50:00,32.15,32.18,32.14,32.18,104694.0,28.9256,28.9526,28.9166,28.9526,104694.0
2018-09-05 14:55:00,32.18,32.18,32.16,32.17,164454.0,28.9526,28.9526,28.9346,28.9436,164454.0
2018-09-05 15:00:00,32.17,32.19,32.16,32.19,145065.0,28.9436,28.9616,28.9346,28.9616,145065.0
2018-09-05 15:05:00,32.19,32.2,32.18,32.2,141315.0,28.9616,28.9706,28.9526,28.9706,141315.0
2018-09-05 15:10:00,32.2,32.2,32.18,32.18,265431.0,28.9706,28.9706,28.9526,28.9526,265431.0
2018-09-05 15:15:00,32.19,32.2,32.17,32.17,194943.0,28.9616,28.9706,28.9436,28.9436,194943.0
2018-09-05 15:20:00,32.18,32.2,32.18,32.2,181935.0,28.9526,28.9706,28.9526,28.9706,181935.0
2018-09-05 15:25:00,32.2,32.2,32.19,32.2,230124.0,28.9706,28.9706,28.9616,28.9706,230124.0
2018-09-05 15:30:00,32.2,32.21,32.2,32.21,327084.0,28.9706,28.9796,28.9706,28.9796,327084.0
2018-09-05 15:35:00,32.21,32.21,32.2,32.21,264720.0,28.9796,28.9796,28.9706,28.9796,264720.0
2018-09-05 15:40:00,32.21,32.22,32.2,32.21,285111.0,28.9796,28.9886,28.9706,28.9796,285111.0
2018-09-05 15:45:00,32.2,32.22,32.19,32.21,322206.0,28.9706,28.9886,28.9616,28.9796,322206.0
2018-09-05 15:50:00,32.21,32.22,32.2,32.21,412818.0,28.9796,28.9886,28.9706,28.9796,412818.0
2018-09-05 15:55:00,32.21,32.23,32.19,32.2,1210743.0,28.9796,28.9975,28.9616,28.9706,1210743.0
2018-09-06 09:30:00,32.18,32.18,32.05,32.08,901986.0,28.9526,28.9526,28.8356,28.8626,901986.0
2018-09-06 09:35:00,32.07,32.1,32.0,32.08,477738.0,28.8536,28.8806,28.7906,28.8626,477738.0
2018-09-06 09:40:00,32.08,32.11,32.08,32.09,280638.0,28.8626,28.8896,28.8626,28.8716,280638.0
2018-09-06 09:45:00,32.09,32.09,32.04,32.04,262461.0,28.8716,28.8716,28.8266,28.8266,262461.0
2018-09-06 09:50:00,32.04,32.08,32.03,32.06,321801.0,28.8266,28.8626,28.8176,28.8446,321801.0
2018-09-06 09:55:00,32.06,32.16,32.05,32.16,203625.0,28.8446,28.9346,28.8356,28.9346,203625.0
2018-09-06 10:00:00,32.16,32.18,32.14,32.18,204447.0,28.9346,28.9526,28.9166,28.9526,204447.0
2018-09-06 10:05:00,32.18,32.24,32.18,32.2,258336.0,28.9526,29.0065,28.9526,28.9706,258336.0
2018-09-06 10:10:00,32.19,32.21,32.17,32.19,297024.0,28.9616,28.9796,28.9436,28.9616,297024.0
2018-09-06 10:15:00,32.19,32.2,32.17,32.19,514851.0,28.9616,28.9706,28.9436,28.9616,514851.0
2018-09-06 10:20:00,32.19,32.21,32.11,32.12,294447.0,28.9616,28.9796,28.8896,28.8986,294447.0
2018-09-06 10:25:00,32.12,32.13,32.09,32.13,165237.0,28.8986,28.9076,28.8716,28.9076,165237.0
2018-09-06 10:30:00,32.13,32.14,32.1,32.12,191907.0,28.9076,28.9166,28.8806,28.8986,191907.0
2018-09-06 10:35:00,32.11,32.16,32.11,32.16,146373.0,28.8896,28.9346,28.8896,28.9346,146373.0
2018-09-06 10:40:00,32.16,32.18,32.14,32.15,142275.0,28.9346,28.9526,28.9166,28.9256,142275.0
2018-09-06 10:45:00,32.15,32.16,32.13,32.14,169731.0,28.9256,28.9346,28.9076,28.9166,169731.0
2018-09-06 10:50:00,32.14,32.16,32.12,32.13,156090.0,28.9166,28.9346,28.8986,28.9076,156090.0
2018-09-06 10:55:00,32.14,32.2,32.13,32.2,309927.0,28.9166,28.9706,28.9076,28.9706,309927.0
2018-09-06 11:00:00,32.2,32.2,32.17,32.18,302925.0,28.9706,28.9706,28.9436,28.9526,302925.0
2018-09-06 11:05:00,32.18,32.19,32.17,32.19,324660.0,28.9526,28.9616,28.9436,28.9616,324660.0
2018-09-06 11:10:00,32.18,32.2,32.14,32.15,192720.0,28.9526,28.9706,28.9166,28.9256,192720.0
2018-09-06 11:15:00,32.15,32.15,32.12,32.13,167472.0,28.9256,28.9256,28.8986,28.9076,167472.0
2018-09-06 11:20:00,32.13,32.18,32.13,32.18,113562.0,28.9076,28.9526,28.9076,28.9526,113562.0
2018-09-06 11:25:00,32.18,32.2,32.16,32.16,112365.0,28.9526,28.9706,28.9346,28.9346,112365.0
2018-09-06 11:30:00,32.16,32.18,32.16,32.16,130722.0,28.9346,28.9526,28.9346,28.9346,130722.0
2018-09-06 11:35:00,32.16,32.19,32.16,32.18,114099.0,28.9346,28.9616,28.9346,28.9526,114099.0
2018-09-06 11:40:00,32.18,32.2,32.18,32.18,141627.0,28.9526,28.9706,28.9526,28.9526,141627.0
2018-09-06 11:45:00,32.19,32.19,32.15,32.18,183123.0,28.9616,28.9616,28.9256,28.9526,183123.0
2018-09-06 11:50:00,32.18,32.21,32.17,32.21,96153.0,28.9526,28.9796,28.9436,28.9796,96153.0
2018-09-06 11:55:00,32.2,32.24,32.19,32.23,171093.0,28.9706,29.0065,28.9616,28.9975,171093.0
2018-09-06 12:00:00,32.23,32.24,32.19,32.2,107442.0,28.9975,29.0065,28.9616,28.9706,107442.0
2018-09-06 12:05:00,32.2,32.22,32.2,32.22,52584.0,28.9706,28.9886,28.9706,28.9886,52584.0
2018-09-06 12:10:00,32.22,32.23,32.21,32.21,84975.0,28.9886,28.9975,28.9796,28.9796,84975.0
2018-09-06 12:15:00,32.21,32.23,32.21,32.23,59484.0,28.9796,28.9975,28.9796,28.9975,59484.0
2018-09-06 12:20:00,32.23,32.23,32.19,32.19,148008.0,28.9975,28.9975,28.9616,28.9616,148008.0
2018-09-06 12:25:00,32.19,32.2,32.18,32.19,80889.0,28.9616,28.9706,28.9526,28.9616,80889.0
2018-09-06 12:30:00,32.19,32.21,32.18,32.19,89700.0,28.9616,28.9796,28.9526,28.9616,89700.0
2018-09-06 12:35:00,32.19,32.2,32.17,32.18,152523.0,28.9616,28.9706,28.9436,28.9526,152523.0
2018-09-06 12:40:00,32.18,32.21,32.17,32.21,78684.0,28.9526,28.9796,28.9436,28.9796,78684.0
2018-09-06 12:45:00,32.21,32.22,32.18,32.18,110568.0,28.9796,28.9886,28.9526,28.9526,110568.0
2018-09-06 12:50:00,32.18,32.19,32.16,32.16,73158.0,28.9526,28.9616,28.9346,28.9346,73158.0
2018-09-06 12:55:00,32.16,32.17,32.16,32.16,84489.0,28.9346,28.9436,28.9346,28.9346,84489.0
2018-09-06 13:00:00,32.17,32.17,32.12,32.14,113772.0,28.9436,28.9436,28.8986,28.9166,113772.0
2018-09-06 13:05:00,32.14,32.14,32.12,32.13,106356.0,28.9166,28.9166,28.8986,28.9076,106356.0
2018-09-06 13:10:00,32.13,32.13,32.11,32.12,180204.0,28.9076,28.9076,28.8896,28.8986,180204.0
2018-09-06 13:15:00,32.12,32.14,32.12,32.13,85344.0,28.8986,28.9166,28.8986,28.9076,85344.0
2018-09-06 13:20:00,32.13,32.14,32.12,32.13,68646.0,28.9076,28.9166,28.8986,28.9076,68646.0
2018-09-06 13:25:00,32.13,32.14,32.13,32.14,89859.0,28.9076,28.9166,28.9076,28.9166,89859.0
2018-09-06 13:30:00,32.14,32.15,32.13,32.14,104535.0,28.9166,28.9256,28.9076,28.9166,104535.0
2018-09-06 13:35:00,32.14,32.16,32.14,32.16,99015.0,28.9166,28.9346,28.9166,28.9346,99015.0
2018-09-06 13:40:00,32.16,32.19,32.16,32.17,177774.0,28.9346,28.9616,28.9346,28.9436,177774.0
2018-09-06 13:45:00,32.16,32.17,32.16,32.17,127911.0,28.9346,28.9436,28.9346,28.9436,127911.0
2018-09-06 13:50:00,32.17,32.17,32.16,32.16,118986.0,28.9436,28.9436,28.9346,28.9346,118986.0
2018-09-06 13:55:00,32.17,32.17,32.15,32.16,85023.0,28.9436,28.9436,28.9256,28.9346,85023.0
2018-09-06 14:00:00,32.16,32.18,32.16,32.16,98394.0,28.9346,28.9526,28.9346,28.9346,98394.0
2018-09-06 14:05:00,32.16,32.17,32.15,32.15,125688.0,28.9346,28.9436,28.9256,28.9256,125688.0
2018-09-06 14:10:00,32.16,32.16,32.12,32.13,266691.0,28.9346,28.9346,28.8986,28.9076,266691.0
2018-09-06 14:15:00,32.13,32.16,32.13,32.16,113583.0,28.9076,28.9346,28.9076,28.9346,113583.0
2018-09-06 14:20:00,32.16,32.19,32.16,32.16,111552.0,28.9346,28.9616,28.9346,28.9346,111552.0
2018-09-06 14:25:00,32.16,32.19,32.16,32.19,120156.0,28.9346,28.9616,28.9346,28.9616,120156.0
2018-09-06 14:30:00,32.19,32.2,32.18,32.2,184764.0,28.9616,28.9706,28.9526,28.9706,184764.0
2018-09-06 14:35:00,32.2,32.21,32.2,32.21,95988.0,28.9706,28.9796,28.9706,28.9796,95988.0
2018-09-06 14:40:00,32.21,32.21,32.19,32.2,88827.0,28.9796,28.9796,28.9616,28.9706,88827.0
2018-09-06 14:45:00,32.19,32.21,32.18,32.18,101148.0,28.9616,28.9796,28.9526,28.9526,101148.0
2018-09-06 14:50:00,32.18,32.18,32.16,32.16,95727.0,28.9526,28.9526,28.9346,28.9346,95727.0
2018-09-06 14:55:00,32.15,32.16,32.12,32.12,125526.0,28.9256,28.9346,28.8986,28.8986,125526.0
2018-09-06 15:00:00,32.12,32.15,32.12,32.14,125181.0,28.8986,28.9256,28.8986,28.9166,125181.0
2018-09-06 15:05:00,32.14,32.17,32.14,32.16,146463.0,28.9166,28.9436,28.9166,28.9346,146463.0
2018-09-06 15:10:00,32.16,32.16,32.15,32.15,99720.0,28.9346,28.9346,28.9256,28.9256,99720.0
2018-09-06 15:15:00,32.15,32.16,32.13,32.13,121827.0,28.9256,28.9346,28.9076,28.9076,121827.0
2018-09-06 15:20:00,32.14,32.14,32.13,32.13,118140.0,28.9166,28.9166,28.9076,28.9076,118140.0
2018-09-06 15:25:00,32.13,32.16,32.13,32.16,154338.0,28.9076,28.9346,28.9076,28.9346,154338.0
2018-09-06 15:30:00,32.16,32.16,32.13,32.14,185574.0,28.9346,28.9346,28.9076,28.9166,185574.0
2018-09-06 15:35:00,32.14,32.17,32.13,32.17,156573.0,28.9166,28.9436,28.9076,28.9436,156573.0
2018-09-06 15:40:00,32.16,32.17,32.13,32.13,215757.0,28.9346,28.9436,28.9076,28.9076,215757.0
2018-09-06 15:45:00,32.13,32.16,32.13,32.15,216183.0,28.9076,28.9346,28.9076,28.9256,216183.0
2018-09-06 15:50:00,32.15,32.16,32.13,32.13,407694.0,28.9256,28.9346,28.9076,28.9076,407694.0
2018-09-06 15:55:00,32.13,32.16,32.11,32.15,1052904.0,28.9076,28.9346,28.8896,28.9256,1052904.0
2018-09-07 09:30:00,31.93,32.06,31.88,32.0,774690.0,28.7276,28.8446,28.6827,28.7906,774690.0
2018-09-07 09:35:00,32.01,32.03,31.92,31.97,528954.0,28.7996,28.8176,28.7186,28.7636,528954.0
2018-09-07 09:40:00,31.97,32.06,31.97,32.05,288840.0,28.7636,28.8446,28.7636,28.8356,288840.0
2018-09-07 09:45:00,32.06,32.11,32.04,32.09,296436.0,28.8446,28.8896,28.8266,28.8716,296436.0
2018-09-07 09:50:00,32.09,32.1,32.04,32.05,347988.0,28.8716,28.8806,28.8266,28.8356,347988.0
2018-09-07 09:55:00,32.04,32.05,32.02,32.03,282144.0,28.8266,28.8356,28.8086,28.8176,282144.0
2018-09-07 10:00:00,32.03,32.08,32.02,32.07,276945.0,28.8176,28.8626,28.8086,28.8536,276945.0
2018-09-07 10:05:00,32.06,32.08,32.02,32.05,276444.0,28.8446,28.8626,28.8086,28.8356,276444.0
2018-09-07 10:10:00,32.05,32.1,32.05,32.09,166122.0,28.8356,28.8806,28.8356,28.8716,166122.0
2018-09-07 10:15:00,32.08,32.09,32.07,32.09,141606.0,28.8626,28.8716,28.8536,28.8716,141606.0
2018-09-07 10:20:00,32.09,32.1,32.08,32.08,160284.0,28.8716,28.8806,28.8626,28.8626,160284.0
2018-09-07 10:25:00,32.08,32.13,32.06,32.11,191325.0,28.8626,28.9076,28.8446,28.8896,191325.0
2018-09-07 10:30:00,32.11,32.13,32.04,32.05,211284.0,28.8896,28.9076,28.8266,28.8356,211284.0
2018-09-07 10:35:00,32.05,32.07,31.96,31.97,250356.0,28.8356,28.8536,28.7546,28.7636,250356.0
2018-09-07 10:40:00,31.97,31.99,31.95,31.96,186126.0,28.7636,28.7816,28.7456,28.7546,186126.0
2018-09-07 10:45:00,31.96,31.99,31.96,31.97,191094.0,28.7546,28.7816,28.7546,28.7636,191094.0
2018-09-07 10:50:00,31.97,31.99,31.97,31.97,153444.0,28.7636,28.7816,28.7636,28.7636,153444.0
2018-09-07 10:55:00,31.97,32.01,31.97,32.0,173127.0,28.7636,28.7996,28.7636,28.7906,173127.0
2018-09-07 11:00:00,32.01,32.02,32.0,32.02,134892.0,28.7996,28.8086,28.7906,28.8086,134892.0
2018-09-07 11:05:00,32.02,32.06,32.02,32.06,112965.0,28.8086,28.8446,28.8086,28.8446,112965.0
2018-09-07 11:10:00,32.06,32.06,32.04,32.05,62895.0,28.8446,28.8446,28.8266,28.8356,62895.0
2018-09-07 11:15:00,32.05,32.05,32.03,32.05,106746.0,28.8356,28.8356,28.8176,28.8356,106746.0
2018-09-07 11:20:00,32.05,32.09,32.04,32.09,176751.0,28.8356,28.8716,28.8266,28.8716,176751.0
2018-09-07 11:25:00,32.09,32.12,32.08,32.11,283638.0,28.8716,28.8986,28.8626,28.8896,283638.0
2018-09-07 11:30:00,32.11,32.13,32.09,32.12,184146.0,28.8896,28.9076,28.8716,28.8986,184146.0
2018-09-07 11:35:00,32.12,32.16,32.12,32.16,217392.0,28.8986,28.9346,28.8986,28.9346,217392.0
2018-09-07 11:40:00,32.16,32.16,32.12,32.12,108768.0,28.9346,28.9346,28.8986,28.8986,108768.0
2018-09-07 11:45:00,32.12,32.12,32.09,32.11,110961.0,28.8986,28.8986,28.8716,28.8896,110961.0
2018-09-07 11:50:00,32.11,32.11,32.08,32.08,122805.0,28.8896,28.8896,28.8626,28.8626,122805.0
2018-09-07 11:55:00,32.08,32.08,32.05,32.06,132639.0,28.8626,28.8626,28.8356,28.8446,132639.0
2018-09-07 12:00:00,32.06,32.07,32.05,32.05,151308.0,28.8446,28.8536,28.8356,28.8356,151308.0
2018-09-07 12:05:00,32.06,32.06,31.99,32.01,255240.0,28.8446,28.8446,28.7816,28.7996,255240.0
2018-09-07 12:10:00,32.01,32.03,32.01,32.01,126777.0,28.7996,28.8176,28.7996,28.7996,126777.0
2018-09-07 12:15:00,32.01,32.03,31.99,32.02,183624.0,28.7996,28.8176,28.7816,28.8086,183624.0
2018-09-07 12:20:00,32.02,32.02,31.98,31.99,184176.0,28.8086,28.8086,28.7726,28.7816,184176.0
2018-09-07 12:25:00,31.99,32.0,31.96,31.97,214239.0,28.7816,28.7906,28.7546,28.7636,214239.0
2018-09-07 12:30:00,31.97,31.97,31.95,31.95,229011.0,28.7636,28.7636,28.7456,28.7456,229011.0
2018-09-07 12:35:00,31.95,31.97,31.92,31.97,256146.0,28.7456,28.7636,28.7186,28.7636,256146.0
2018-09-07 12:40:00,31.97,31.98,31.95,31.98,148638.0,28.7636,28.7726,28.7456,28.7726,148638.0
2018-09-07 12:45:00,31.98,31.99,31.95,31.95,184524.0,28.7726,28.7816,28.7456,28.7456,184524.0
2018-09-07 12:50:00,31.95,31.98,31.95,31.98,101535.0,28.7456,28.7726,28.7456,28.7726,101535.0
2018-09-07 12:55:00,31.98,32.0,31.97,31.99,83166.0,28.7726,28.7906,28.7636,28.7816,83166.0
2018-09-07 13:00:00,31.99,32.02,31.99,32.01,140055.0,28.7816,28.8086,28.7816,28.7996,140055.0
2018-09-07 13:05:00,32.01,32.02,32.0,32.0,99279.0,28.7996,28.8086,28.7906,28.7906,99279.0
2018-09-07 13:10:00,32.0,32.01,31.98,31.98,113805.0,28.7906,28.7996,28.7726,28.7726,113805.0
2018-09-07 13:15:00,31.98,31.98,31.96,31.96,132222.0,28.7726,28.7726,28.7546,28.7546,132222.0
2018-09-07 13:20:00,31.97,31.98,31.96,31.98,95184.0,28.7636,28.7726,28.7546,28.7726,95184.0
2018-09-07 13:25:00,31.98,32.02,31.97,32.02,134085.0,28.7726,28.8086,28.7636,28.8086,134085.0
2018-09-07 13:30:00,32.02,32.03,32.01,32.03,160539.0,28.8086,28.8176,28.7996,28.8176,160539.0
2018-09-07 13:35:00,32.03,32.04,32.03,32.03,196485.0,28.8176,28.8266,28.8176,28.8176,196485.0
2018-09-07 13:40:00,32.03,32.03,32.01,32.02,140886.0,28.8176,28.8176,28.7996,28.8086,140886.0
2018-09-07 13:45:00,32.02,32.04,32.01,32.03,121020.0,28.8086,28.8266,28.7996,28.8176,121020.0
2018-09-07 13:50:00,32.03,32.05,32.03,32.05,135549.0,28.8176,28.8356,28.8176,28.8356,135549.0
2018-09-07 13:55:00,32.05,32.05,32.03,32.04,106164.0,28.8356,28.8356,28.8176,28.8266,106164.0
2018-09-07 14:00:00,32.05,32.05,32.03,32.04,145542.0,28.8356,28.8356,28.8176,28.8266,145542.0
2018-09-07 14:05:00,32.04,32.04,32.02,32.02,101634.0,28.8266,28.8266,28.8086,28.8086,101634.0
2018-09-07 14:10:00,32.02,32.05,32.01,32.04,121563.0,28.8086,28.8356,28.7996,28.8266,121563.0
2018-09-07 14:15:00,32.04,32.04,32.0,32.0,171684.0,28.8266,28.8266,28.7906,28.7906,171684.0
2018-09-07 14:20:00,32.0,32.02,32.0,32.02,85599.0,28.7906,28.8086,28.7906,28.8086,85599.0
2018-09-07 14:25:00,32.02,32.04,32.01,32.03,125604.0,28.8086,28.8266,28.7996,28.8176,125604.0
2018-09-07 14:30:00,32.04,32.06,32.03,32.05,270999.0,28.8266,28.8446,28.8176,28.8356,270999.0
2018-09-07 14:35:00,32.05,32.08,32.05,32.07,157392.0,28.8356,28.8626,28.8356,28.8536,157392.0
2018-09-07 14:40:00,32.07,32.09,32.06,32.06,168855.0,28.8536,28.8716,28.8446,28.8446,168855.0
2018-09-07 14:45:00,32.07,32.07,32.05,32.05,108021.0,28.8536,28.8536,28.8356,28.8356,108021.0
2018-09-07 14:50:00,32.05,32.05,32.0,32.02,179067.0,28.8356,28.8356,28.7906,28.8086,179067.0
2018-09-07 14:55:00,32.02,32.03,32.0,32.01,167151.0,28.8086,28.8176,28.7906,28.7996,167151.0
2018-09-07 15:00:00,32.01,32.01,31.99,32.0,176316.0,28.7996,28.7996,28.7816,28.7906,176316.0
2018-09-07 15:05:00,32.0,32.01,31.99,31.99,122832.0,28.7906,28.7996,28.7816,28.7816,122832.0
2018-09-07 15:10:00,31.99,32.0,31.99,32.0,143667.0,28.7816,28.7906,28.7816,28.7906,143667.0
2018-09-07 15:15:00,32.0,32.01,31.99,32.0,125259.0,28.7906,28.7996,28.7816,28.7906,125259.0
2018-09-07 15:20:00,32.0,32.0,31.98,31.98,194490.0,28.7906,28.7906,28.7726,28.7726,194490.0
2018-09-07 15:25:00,31.98,31.99,31.97,31.97,177936.0,28.7726,28.7816,28.7636,28.7636,177936.0
2018-09-07 15:30:00,31.98,31.98,31.96,31.98,238533.0,28.7726,28.7726,28.7546,28.7726,238533.0
2018-09-07 15:35:00,31.99,31.99,31.96,31.97,224982.0,28.7816,28.7816,28.7546,28.7636,224982.0
2018-09-07 15:40:00,31.98,31.98,31.96,31.97,259125.0,28.7726,28.7726,28.7546,28.7636,259125.0
2018-09-07 15:45:00,31.96,31.97,31.93,31.96,327669.0,28.7546,28.7636,28.7276,28.7546,327669.0
2018-09-07 15:50:00,31.96,31.97,31.94,31.97,459717.0,28.7546,28.7636,28.7366,28.7636,459717.0
2018-09-07 15:55:00,31.97,31.98,31.92,31.95,1442310.0,28.7636,28.7726,28.7186,28.7456,1442310.0
2018-09-10 09:30:00,32.04,32.4,32.03,32.22,1173045.0,28.8266,29.1505,28.8176,28.9886,1173045.0
2018-09-10 09:35:00,32.22,32.29,32.17,32.24,293622.0,28.9886,29.0515,28.9436,29.0065,293622.0
2018-09-10 09:40:00,32.23,32.33,32.23,32.29,303123.0,28.9975,29.0875,28.9975,29.0515,303123.0
2018-09-10 09:45:00,32.3,32.39,32.3,32.36,456678.0,29.0605,29.1415,29.0605,29.1145,456678.0
2018-09-10 09:50:00,32.36,32.39,32.29,32.31,421227.0,29.1145,29.1415,29.0515,29.0695,421227.0
2018-09-10 09:55:00,32.31,32.38,32.31,32.36,463371.0,29.0695,29.1325,29.0695,29.1145,463371.0
2018-09-10 10:00:00,32.36,32.38,32.32,32.36,258768.0,29.1145,29.1325,29.0785,29.1145,258768.0
2018-09-10 10:05:00,32.36,32.37,32.34,32.35,207834.0,29.1145,29.1235,29.0965,29.1055,207834.0
2018-09-10 10:10:00,32.35,32.38,32.3,32.3,334326.0,29.1055,29.1325,29.0605,29.0605,334326.0
2018-09-10 10:15:00,32.3,32.33,32.29,32.3,303150.0,29.0605,29.0875,29.0515,29.0605,303150.0
2018-09-10 10:20:00,32.3,32.32,32.28,32.3,330495.0,29.0605,29.0785,29.0425,29.0605,330495.0
2018-09-10 10:25:00,32.3,32.31,32.25,32.27,239784.0,29.0605,29.0695,29.0155,29.0335,239784.0
2018-09-10 10:30:00,32.27,32.28,32.22,32.23,287901.0,29.0335,29.0425,28.9886,28.9975,287901.0
2018-09-10 10:35:00,32.23,32.24,32.2,32.2,289074.0,28.9975,29.0065,28.9706,28.9706,289074.0
2018-09-10 10:40:00,32.19,32.21,32.18,32.19,188901.0,28.9616,28.9796,28.9526,28.9616,188901.0
2018-09-10 10:45:00,32.19,32.21,32.18,32.2,235167.0,28.9616,28.9796,28.9526,28.9706,235167.0
2018-09-10 10:50:00,32.2,32.25,32.19,32.25,236712.0,28.9706,29.0155,28.9616,29.0155,236712.0
2018-09-10 10:55:00,32.25,32.26,32.23,32.23,173958.0,29.0155,29.0245,28.9975,28.9975,173958.0
2018-09-10 11:00:00,32.23,32.25,32.21,32.22,164850.0,28.9975,29.0155,28.9796,28.9886,164850.0
2018-09-10 11:05:00,32.21,32.21,32.19,32.21,234798.0,28.9796,28.9796,28.9616,28.9796,234798.0
2018-09-10 11:10:00,32.21,32.21,32.17,32.18,258990.0,28.9796,28.9796,28.9436,28.9526,258990.0
2018-09-10 11:15:00,32.18,32.2,32.17,32.2,193170.0,28.9526,28.9706,28.9436,28.9706,193170.0
2018-09-10 11:20:00,32.2,32.2,32.16,32.17,177759.0,28.9706,28.9706,28.9346,28.9436,177759.0
2018-09-10 11:25:00,32.17,32.22,32.17,32.22,191928.0,28.9436,28.9886,28.9436,28.9886,191928.0
2018-09-10 11:30:00,32.22,32.23,32.18,32.19,172002.0,28.9886,28.9975,28.9526,28.9616,172002.0
2018-09-10 11:35:00,32.19,32.21,32.17,32.2,147963.0,28.9616,28.9796,28.9436,28.9706,147963.0
2018-09-10 11:40:00,32.2,32.2,32.17,32.17,151521.0,28.9706,28.9706,28.9436,28.9436,151521.0
2018-09-10 11:45:00,32.17,32.22,32.17,32.22,135891.0,28.9436,28.9886,28.9436,28.9886,135891.0
2018-09-10 11:50:00,32.22,32.28,32.22,32.26,401520.0,28.9886,29.0425,28.9886,29.0245,401520.0
2018-09-10 11:55:00,32.26,32.28,32.26,32.27,183705.0,29.0245,29.0425,29.0245,29.0335,183705.0
2018-09-10 12:00:00,32.27,32.27,32.24,32.25,234276.0,29.0335,29.0335,29.0065,29.0155,234276.0
2018-09-10 12:05:00,32.25,32.28,32.24,32.27,150582.0,29.0155,29.0425,29.0065,29.0335,150582.0
2018-09-10 12:10:00,32.28,32.28,32.24,32.25,158463.0,29.0425,29.0425,29.0065,29.0155,158463.0
2018-09-10 12:15:00,32.25,32.27,32.23,32.23,138027.0,29.0155,29.0335,28.9975,28.9975,138027.0
2018-09-10 12:20:00,32.23,32.24,32.22,32.23,121272.0,28.9975,29.0065,28.9886,28.9975,121272.0
2018-09-10 12:25:00,32.23,32.24,32.22,32.23,121263.0,28.9975,29.0065,28.9886,28.9975,121263.0
2018-09-10 12:30:00,32.23,32.23,32.21,32.23,118272.0,28.9975,28.9975,28.9796,28.9975,118272.0
2018-09-10 12:35:00,32.23,32.23,32.21,32.21,123753.0,28.9975,28.9975,28.9796,28.9796,123753.0
2018-09-10 12:40:00,32.21,32.22,32.2,32.21,113625.0,28.9796,28.9886,28.9706,28.9796,113625.0
2018-09-10 12:45:00,32.21,32.22,32.2,32.22,99210.0,28.9796,28.9886,28.9706,28.9886,99210.0
2018-09-10 12:50:00,32.21,32.23,32.21,32.22,120039.0,28.9796,28.9975,28.9796,28.9886,120039.0
2018-09-10 12:55:00,32.22,32.24,32.21,32.22,112332.0,28.9886,29.0065,28.9796,28.9886,112332.0
2018-09-10 13:00:00,32.22,32.23,32.2,32.2,160002.0,28.9886,28.9975,28.9706,28.9706,160002.0
2018-09-10 13:05:00,32.2,32.22,32.19,32.21,104706.0,28.9706,28.9886,28.9616,28.9796,104706.0
2018-09-10 13:10:00,32.21,32.23,32.21,32.22,115041.0,28.9796,28.9975,28.9796,28.9886,115041.0
2018-09-10 13:15:00,32.22,32.23,32.21,32.21,100551.0,28.9886,28.9975,28.9796,28.9796,100551.0
2018-09-10 13:20:00,32.21,32.21,32.2,32.2,122307.0,28.9796,28.9796,28.9706,28.9706,122307.0
2018-09-10 13:25:00,32.2,32.21,32.19,32.2,162279.0,28.9706,28.9796,28.9616,28.9706,162279.0
2018-09-10 13:30:00,32.2,32.24,32.2,32.23,135606.0,28.9706,29.0065,28.9706,28.9975,135606.0
2018-09-10 13:35:00,32.23,32.24,32.22,32.23,210255.0,28.9975,29.0065,28.9886,28.9975,210255.0
2018-09-10 13:40:00,32.23,32.23,32.22,32.23,102711.0,28.9975,28.9975,28.9886,28.9975,102711.0
2018-09-10 13:45:00,32.23,32.25,32.23,32.25,95886.0,28.9975,29.0155,28.9975,29.0155,95886.0
2018-09-10 13:50:00,32.25,32.26,32.25,32.26,288039.0,29.0155,29.0245,29.0155,29.0245,288039.0
2018-09-10 13:55:00,32.25,32.29,32.25,32.29,184848.0,29.0155,29.0515,29.0155,29.0515,184848.0
2018-09-10 14:00:00,32.29,32.31,32.28,32.3,175761.0,29.0515,29.0695,29.0425,29.0605,175761.0
2018-09-10 14:05:00,32.3,32.3,32.28,32.3,127416.0,29.0605,29.0605,29.0425,29.0605,127416.0
2018-09-10 14:10:00,32.3,32.31,32.29,32.31,121500.0,29.0605,29.0695,29.0515,29.0695,121500.0
2018-09-10 14:15:00,32.31,32.33,32.31,32.33,157998.0,29.0695,29.0875,29.0695,29.0875,157998.0
2018-09-10 14:20:00,32.33,32.33,32.32,32.32,88893.0,29.0875,29.0875,29.0785,29.0785,88893.0
2018-09-10 14:25:00,32.32,32.33,32.31,32.33,135099.0,29.0785,29.0875,29.0695,29.0875,135099.0
2018-09-10 14:30:00,32.33,32.35,32.33,32.34,225342.0,29.0875,29.1055,29.0875,29.0965,225342.0
2018-09-10 14:35:00,32.34,32.34,32.31,32.33,186297.0,29.0965,29.0965,29.0695,29.0875,186297.0
2018-09-10 14:40:00,32.33,32.35,32.33,32.34,130419.0,29.0875,29.1055,29.0875,29.0965,130419.0
2018-09-10 14:45:00,32.34,32.34,32.33,32.34,112110.0,29.0965,29.0965,29.0875,29.0965,112110.0
2018-09-10 14:50:00,32.34,32.36,32.34,32.36,199701.0,29.0965,29.1145,29.0965,29.1145,199701.0
2018-09-10 14:55:00,32.36,32.37,32.34,32.35,246138.0,29.1145,29.1235,29.0965,29.1055,246138.0
2018-09-10 15:00:00,32.35,32.35,32.33,32.33,306816.0,29.1055,29.1055,29.0875,29.0875,306816.0
2018-09-10 15:05:00,32.33,32.34,32.33,32.33,140760.0,29.0875,29.0965,29.0875,29.0875,140760.0
2018-09-10 15:10:00,32.33,32.34,32.33,32.34,162456.0,29.0875,29.0965,29.0875,29.0965,162456.0
2018-09-10 15:15:00,32.34,32.35,32.33,32.34,131991.0,29.0965,29.1055,29.0875,29.0965,131991.0
2018-09-10 15:20:00,32.34,32.35,32.34,32.35,175581.0,29.0965,29.1055,29.0965,29.1055,175581.0
2018-09-10 15:25:00,32.35,32.36,32.34,32.34,266604.0,29.1055,29.1145,29.0965,29.0965,266604.0
2018-09-10 15:30:00,32.34,32.35,32.34,32.35,205764.0,29.0965,29.1055,29.0965,29.1055,205764.0
2018-09-10 15:35:00,32.35,32.35,32.34,32.34,230811.0,29.1055,29.1055,29.0965,29.0965,230811.0
2018-09-10 15:40:00,32.34,32.37,32.33,32.36,375702.0,29.0965,29.1235,29.0875,29.1145,375702.0
2018-09-10 15:45:00,32.36,32.37,32.35,32.36,377685.0,29.1145,29.1235,29.1055,29.1145,377685.0
2018-09-10 15:50:00,32.36,32.36,32.32,32.33,576783.0,29.1145,29.1145,29.0785,29.0875,576783.0
2018-09-10 15:55:00,32.33,32.33,32.29,32.3,1217421.0,29.0875,29.0875,29.0515,29.0605,1217421.0
2018-09-11 09:30:00,32.42,32.55,32.36,32.42,1376067.0,29.1685,29.2855,29.1145,29.1685,1376067.0
2018-09-11 09:35:00,32.43,32.43,32.3,32.32,427071.0,29.1775,29.1775,29.0605,29.0785,427071.0
2018-09-11 09:40:00,32.31,32.39,32.26,32.28,381825.0,29.0695,29.1415,29.0245,29.0425,381825.0
2018-09-11 09:45:00,32.28,32.32,32.23,32.29,277392.0,29.0425,29.0785,28.9975,29.0515,277392.0
2018-09-11 09:50:00,32.29,32.34,32.29,32.34,235524.0,29.0515,29.0965,29.0515,29.0965,235524.0
2018-09-11 09:55:00,32.33,32.37,32.3,32.36,625110.0,29.0875,29.1235,29.0605,29.1145,625110.0
2018-09-11 10:00:00,32.36,32.4,32.35,32.37,272949.0,29.1145,29.1505,29.1055,29.1235,272949.0
2018-09-11 10:05:00,32.37,32.4,32.36,32.37,217851.0,29.1235,29.1505,29.1145,29.1235,217851.0
2018-09-11 10:10:00,32.37,32.39,32.35,32.38,223890.0,29.1235,29.1415,29.1055,29.1325,223890.0
2018-09-11 10:15:00,32.38,32.38,32.29,32.31,313128.0,29.1325,29.1325,29.0515,29.0695,313128.0
2018-09-11 10:20:00,32.31,32.33,32.27,32.28,259104.0,29.0695,29.0875,29.0335,29.0425,259104.0
2018-09-11 10:25:00,32.28,32.31,32.26,32.29,153444.0,29.0425,29.0695,29.0245,29.0515,153444.0
2018-09-11 10:30:00,32.28,32.31,32.28,32.28,178941.0,29.0425,29.0695,29.0425,29.0425,178941.0
2018-09-11 10:35:00,32.28,32.31,32.28,32.31,128004.0,29.0425,29.0695,29.0425,29.0695,128004.0
2018-09-11 10:40:00,32.31,32.31,32.28,32.3,109470.0,29.0695,29.0695,29.0425,29.0605,109470.0
2018-09-11 10:45:00,32.3,32.31,32.29,32.31,95484.0,29.0605,29.0695,29.0515,29.0695,95484.0
2018-09-11 10:50:00,32.31,32.31,32.25,32.26,150999.0,29.0695,29.0695,29.0155,29.0245,150999.0
2018-09-11 10:55:00,32.26,32.27,32.25,32.26,168771.0,29.0245,29.0335,29.0155,29.0245,168771.0
2018-09-11 11:00:00,32.26,32.27,32.26,32.27,230973.0,29.0245,29.0335,29.0245,29.0335,230973.0
2018-09-11 11:05:00,32.27,32.3,32.27,32.29,162378.0,29.0335,29.0605,29.0335,29.0515,162378.0
2018-09-11 11:10:00,32.29,32.33,32.29,32.32,164715.0,29.0515,29.0875,29.0515,29.0785,164715.0
2018-09-11 11:15:00,32.32,32.33,32.3,32.32,98073.0,29.0785,29.0875,29.0605,29.0785,98073.0
2018-09-11 11:20:00,32.32,32.37,32.31,32.36,172146.0,29.0785,29.1235,29.0695,29.1145,172146.0
2018-09-11 11:25:00,32.37,32.38,32.34,32.37,147501.0,29.1235,29.1325,29.0965,29.1235,147501.0
2018-09-11 11:30:00,32.37,32.39,32.37,32.37,151812.0,29.1235,29.1415,29.1235,29.1235,151812.0
2018-09-11 11:35:00,32.37,32.38,32.35,32.36,140634.0,29.1235,29.1325,29.1055,29.1145,140634.0
2018-09-11 11:40:00,32.36,32.38,32.36,32.37,128637.0,29.1145,29.1325,29.1145,29.1235,128637.0
2018-09-11 11:45:00,32.37,32.39,32.37,32.39,105837.0,29.1235,29.1415,29.1235,29.1415,105837.0
2018-09-11 11:50:00,32.39,32.41,32.38,32.4,204024.0,29.1415,29.1595,29.1325,29.1505,204024.0
2018-09-11 11:55:00,32.4,32.4,32.37,32.38,118416.0,29.1505,29.1505,29.1235,29.1325,118416.0
2018-09-11 12:00:00,32.38,32.39,32.33,32.35,133461.0,29.1325,29.1415,29.0875,29.1055,133461.0
2018-09-11 12:05:00,32.35,32.38,32.34,32.38,219360.0,29.1055,29.1325,29.0965,29.1325,219360.0
2018-09-11 12:10:00,32.38,32.38,32.35,32.37,144348.0,29.1325,29.1325,29.1055,29.1235,144348.0
2018-09-11 12:15:00,32.37,32.38,32.36,32.37,151986.0,29.1235,29.1325,29.1145,29.1235,151986.0
2018-09-11 12:20:00,32.37,32.38,32.35,32.35,86667.0,29.1235,29.1325,29.1055,29.1055,86667.0
2018-09-11 12:25:00,32.35,32.36,32.34,32.36,89403.0,29.1055,29.1145,29.0965,29.1145,89403.0
2018-09-11 12:30:00,32.36,32.36,32.32,32.32,122607.0,29.1145,29.1145,29.0785,29.0785,122607.0
2018-09-11 12:35:00,32.32,32.33,32.31,32.32,82893.0,29.0785,29.0875,29.0695,29.0785,82893.0
2018-09-11 12:40:00,32.32,32.32,32.3,32.31,101547.0,29.0785,29.0785,29.0605,29.0695,101547.0
2018-09-11 12:45:00,32.31,32.32,32.3,32.32,97596.0,29.0695,29.0785,29.0605,29.0785,97596.0
2018-09-11 12:50:00,32.31,32.33,32.31,32.32,81717.0,29.0695,29.0875,29.0695,29.0785,81717.0
2018-09-11 12:55:00,32.33,32.33,32.32,32.33,95379.0,29.0875,29.0875,29.0785,29.0875,95379.0
2018-09-11 13:00:00,32.32,32.33,32.32,32.33,94575.0,29.0785,29.0875,29.0785,29.0875,94575.0
2018-09-11 13:05:00,32.33,32.34,32.32,32.33,73545.0,29.0875,29.0965,29.0785,29.0875,73545.0
2018-09-11 13:10:00,32.33,32.34,32.32,32.32,88539.0,29.0875,29.0965,29.0785,29.0785,88539.0
2018-09-11 13:15:00,32.32,32.34,32.32,32.32,101508.0,29.0785,29.0965,29.0785,29.0785,101508.0
2018-09-11 13:20:00,32.32,32.33,32.31,32.32,123111.0,29.0785,29.0875,29.0695,29.0785,123111.0
2018-09-11 13:25:00,32.32,32.33,32.32,32.33,50163.0,29.0785,29.0875,29.0785,29.0875,50163.0
2018-09-11 13:30:00,32.33,32.33,32.32,32.32,86238.0,29.0875,29.0875,29.0785,29.0785,86238.0
2018-09-11 13:35:00,32.32,32.34,32.32,32.34,143358.0,29.0785,29.0965,29.0785,29.0965,143358.0
2018-09-11 13:40:00,32.34,32.35,32.33,32.33,101634.0,29.0965,29.1055,29.0875,29.0875,101634.0
2018-09-11 13:45:00,32.33,32.34,32.32,32.32,183090.0,29.0875,29.0965,29.0785,29.0785,183090.0
2018-09-11 13:50:00,32.32,32.33,32.32,32.32,71526.0,29.0785,29.0875,29.0785,29.0785,71526.0
2018-09-11 13:55:00,32.32,32.33,32.32,32.32,69201.0,29.0785,29.0875,29.0785,29.0785,69201.0
2018-09-11 14:00:00,32.32,32.33,32.32,32.32,135198.0,29.0785,29.0875,29.0785,29.0785,135198.0
2018-09-11 14:05:00,32.32,32.32,32.31,32.32,89634.0,29.0785,29.0785,29.0695,29.0785,89634.0
2018-09-11 14:10:00,32.32,32.32,32.3,32.31,83652.0,29.0785,29.0785,29.0605,29.0695,83652.0
2018-09-11 14:15:00,32.31,32.31,32.29,32.3,120291.0,29.0695,29.0695,29.0515,29.0605,120291.0
2018-09-11 14:20:00,32.29,32.3,32.28,32.28,116550.0,29.0515,29.0605,29.0425,29.0425,116550.0
2018-09-11 14:25:00,32.28,32.3,32.28,32.29,151836.0,29.0425,29.0605,29.0425,29.0515,151836.0
2018-09-11 14:30:00,32.29,32.3,32.28,32.29,149679.0,29.0515,29.0605,29.0425,29.0515,149679.0
2018-09-11 14:35:00,32.29,32.3,32.29,32.3,54498.0,29.0515,29.0605,29.0515,29.0605,54498.0
2018-09-11 14:40:00,32.3,32.31,32.27,32.28,144213.0,29.0605,29.0695,29.0335,29.0425,144213.0
2018-09-11 14:45:00,32.28,32.28,32.27,32.28,68730.0,29.0425,29.0425,29.0335,29.0425,68730.0
2018-09-11 14:50:00,32.28,32.29,32.27,32.27,128541.0,29.0425,29.0515,29.0335,29.0335,128541.0
2018-09-11 14:55:00,32.27,32.27,32.25,32.25,104049.0,29.0335,29.0335,29.0155,29.0155,104049.0
2018-09-11 15:00:00,32.25,32.28,32.25,32.27,175206.0,29.0155,29.0425,29.0155,29.0335,175206.0
2018-09-11 15:05:00,32.27,32.27,32.26,32.26,151827.0,29.0335,29.0335,29.0245,29.0245,151827.0
2018-09-11 15:10:00,32.26,32.26,32.23,32.23,232134.0,29.0245,29.0245,28.9975,28.9975,232134.0
2018-09-11 15:15:00,32.23,32.24,32.2,32.22,258165.0,28.9975,29.0065,28.9706,28.9886,258165.0
2018-09-11 15:20:00,32.22,32.22,32.19,32.2,235305.0,28.9886,28.9886,28.9616,28.9706,235305.0
2018-09-11 15:25:00,32.21,32.21,32.19,32.2,145665.0,28.9796,28.9796,28.9616,28.9706,145665.0
2018-09-11 15:30:00,32.2,32.22,32.19,32.21,204837.0,28.9706,28.9886,28.9616,28.9796,204837.0
2018-09-11 15:35:00,32.21,32.21,32.19,32.19,225792.0,28.9796,28.9796,28.9616,28.9616,225792.0
2018-09-11 15:40:00,32.19,32.2,32.18,32.2,225972.0,28.9616,28.9706,28.9526,28.9706,225972.0
2018-09-11 15:45:00,32.2,32.2,32.17,32.2,416403.0,28.9706,28.9706,28.9436,28.9706,416403.0
2018-09-11 15:50:00,32.19,32.21,32.18,32.19,404310.0,28.9616,28.9796,28.9526,28.9616,404310.0
2018-09-11 15:55:00,32.19,32.21,32.16,32.21,952860.0,28.9616,28.9796,28.9346,28.9796,952860.0
2018-09-12 09:30:00,32.09,32.25,32.06,32.23,581481.0,28.8716,29.0155,28.8446,28.9975,581481.0
2018-09-12 09:35:00,32.23,32.25,32.17,32.17,207036.0,28.9975,29.0155,28.9436,28.9436,207036.0
2018-09-12 09:40:00,32.17,32.18,32.15,32.18,180291.0,28.9436,28.9526,28.9256,28.9526,180291.0
2018-09-12 09:45:00,32.17,32.19,32.13,32.13,190608.0,28.9436,28.9616,28.9076,28.9076,190608.0
2018-09-12 09:50:00,32.13,32.17,32.09,32.14,206133.0,28.9076,28.9436,28.8716,28.9166,206133.0
2018-09-12 09:55:00,32.15,32.23,32.14,32.22,196659.0,28.9256,28.9975,28.9166,28.9886,196659.0
2018-09-12 10:00:00,32.22,32.22,32.19,32.22,166623.0,28.9886,28.9886,28.9616,28.9886,166623.0
2018-09-12 10:05:00,32.22,32.22,32.19,32.19,142608.0,28.9886,28.9886,28.9616,28.9616,142608.0
2018-09-12 10:10:00,32.19,32.2,32.12,32.13,214551.0,28.9616,28.9706,28.8986,28.9076,214551.0
2018-09-12 10:15:00,32.13,32.15,32.09,32.11,157893.0,28.9076,28.9256,28.8716,28.8896,157893.0
2018-09-12 10:20:00,32.11,32.15,32.11,32.13,165615.0,28.8896,28.9256,28.8896,28.9076,165615.0
2018-09-12 10:25:00,32.13,32.17,32.12,32.17,124740.0,28.9076,28.9436,28.8986,28.9436,124740.0
2018-09-12 10:30:00,32.18,32.21,32.16,32.21,160365.0,28.9526,28.9796,28.9346,28.9796,160365.0
2018-09-12 10:35:00,32.21,32.22,32.15,32.15,279312.0,28.9796,28.9886,28.9256,28.9256,279312.0
2018-09-12 10:40:00,32.15,32.16,32.12,32.12,133050.0,28.9256,28.9346,28.8986,28.8986,133050.0
2018-09-12 10:45:00,32.12,32.15,32.12,32.15,135549.0,28.8986,28.9256,28.8986,28.9256,135549.0
2018-09-12 10:50:00,32.15,32.18,32.14,32.15,131208.0,28.9256,28.9526,28.9166,28.9256,131208.0
2018-09-12 10:55:00,32.15,32.18,32.15,32.16,110388.0,28.9256,28.9526,28.9256,28.9346,110388.0
2018-09-12 11:00:00,32.16,32.16,32.11,32.11,131280.0,28.9346,28.9346,28.8896,28.8896,131280.0
2018-09-12 11:05:00,32.11,32.12,32.09,32.09,122598.0,28.8896,28.8986,28.8716,28.8716,122598.0
2018-09-12 11:10:00,32.09,32.16,32.07,32.1,273021.0,28.8716,28.9346,28.8536,28.8806,273021.0
2018-09-12 11:15:00,32.1,32.13,32.08,32.11,184305.0,28.8806,28.9076,28.8626,28.8896,184305.0
2018-09-12 11:20:00,32.11,32.13,32.11,32.12,140652.0,28.8896,28.9076,28.8896,28.8986,140652.0
2018-09-12 11:25:00,32.12,32.15,32.11,32.15,147324.0,28.8986,28.9256,28.8896,28.9256,147324.0
2018-09-12 11:30:00,32.16,32.17,32.14,32.15,99639.0,28.9346,28.9436,28.9166,28.9256,99639.0
2018-09-12 11:35:00,32.15,32.17,32.14,32.16,116028.0,28.9256,28.9436,28.9166,28.9346,116028.0
2018-09-12 11:40:00,32.16,32.16,32.13,32.14,115323.0,28.9346,28.9346,28.9076,28.9166,115323.0
2018-09-12 11:45:00,32.14,32.15,32.1,32.1,226359.0,28.9166,28.9256,28.8806,28.8806,226359.0
2018-09-12 11:50:00,32.1,32.1,32.08,32.08,140214.0,28.8806,28.8806,28.8626,28.8626,140214.0
2018-09-12 11:55:00,32.08,32.09,32.06,32.06,145152.0,28.8626,28.8716,28.8446,28.8446,145152.0
2018-09-12 12:00:00,32.06,32.06,32.04,32.05,144159.0,28.8446,28.8446,28.8266,28.8356,144159.0
2018-09-12 12:05:00,32.05,32.09,32.05,32.06,161889.0,28.8356,28.8716,28.8356,28.8446,161889.0
2018-09-12 12:10:00,32.06,32.06,32.01,32.01,157863.0,28.8446,28.8446,28.7996,28.7996,157863.0
2018-09-12 12:15:00,32.01,32.03,31.99,31.99,168414.0,28.7996,28.8176,28.7816,28.7816,168414.0
2018-09-12 12:20:00,31.99,32.04,31.98,32.03,123180.0,28.7816,28.8266,28.7726,28.8176,123180.0
2018-09-12 12:25:00,32.04,32.05,32.03,32.03,107577.0,28.8266,28.8356,28.8176,28.8176,107577.0
2018-09-12 12:30:00,32.04,32.07,32.03,32.06,106383.0,28.8266,28.8536,28.8176,28.8446,106383.0
2018-09-12 12:35:00,32.06,32.08,32.05,32.07,105804.0,28.8446,28.8626,28.8356,28.8536,105804.0
2018-09-12 12:40:00,32.07,32.09,32.06,32.08,173625.0,28.8536,28.8716,28.8446,28.8626,173625.0
2018-09-12 12:45:00,32.08,32.09,32.06,32.07,93960.0,28.8626,28.8716,28.8446,28.8536,93960.0
2018-09-12 12:50:00,32.07,32.08,32.06,32.06,77976.0,28.8536,28.8626,28.8446,28.8446,77976.0
2018-09-12 12:55:00,32.07,32.07,32.03,32.06,76821.0,28.8536,28.8536,28.8176,28.8446,76821.0
2018-09-12 13:00:00,32.06,32.07,32.04,32.05,100905.0,28.8446,28.8536,28.8266,28.8356,100905.0
2018-09-12 13:05:00,32.05,32.05,32.03,32.04,68010.0,28.8356,28.8356,28.8176,28.8266,68010.0
2018-09-12 13:10:00,32.04,32.05,32.03,32.03,85197.0,28.8266,28.8356,28.8176,28.8176,85197.0
2018-09-12 13:15:00,32.03,32.03,32.01,32.02,87972.0,28.8176,28.8176,28.7996,28.8086,87972.0
2018-09-12 13:20:00,32.02,32.03,32.0,32.01,128406.0,28.8086,28.8176,28.7906,28.7996,128406.0
2018-09-12 13:25:00,32.01,32.02,32.0,32.01,121923.0,28.7996,28.8086,28.7906,28.7996,121923.0
2018-09-12 13:30:00,32.01,32.04,32.0,32.02,104565.0,28.7996,28.8266,28.7906,28.8086,104565.0
2018-09-12 13:35:00,32.02,32.05,32.02,32.04,83913.0,28.8086,28.8356,28.8086,28.8266,83913.0
2018-09-12 13:40:00,32.04,32.05,32.03,32.04,84585.0,28.8266,28.8356,28.8176,28.8266,84585.0
2018-09-12 13:45:00,32.04,32.04,32.02,32.02,87219.0,28.8266,28.8266,28.8086,28.8086,87219.0
2018-09-12 13:50:00,32.02,32.03,32.01,32.03,88545.0,28.8086,28.8176,28.7996,28.8176,88545.0
2018-09-12 13:55:00,32.03,32.03,32.01,32.01,86247.0,28.8176,28.8176,28.7996,28.7996,86247.0
2018-09-12 14:00:00,32.01,32.02,32.0,32.0,109578.0,28.7996,28.8086,28.7906,28.7906,109578.0
2018-09-12 14:05:00,32.0,32.03,31.99,32.01,110493.0,28.7906,28.8176,28.7816,28.7996,110493.0
2018-09-12 14:10:00,32.01,32.03,32.01,32.03,103119.0,28.7996,28.8176,28.7996,28.8176,103119.0
2018-09-12 14:15:00,32.03,32.04,32.03,32.04,110328.0,28.8176,28.8266,28.8176,28.8266,110328.0
2018-09-12 14:20:00,32.04,32.05,32.03,32.03,164358.0,28.8266,28.8356,28.8176,28.8176,164358.0
2018-09-12 14:25:00,32.03,32.03,32.02,32.03,69150.0,28.8176,28.8176,28.8086,28.8176,69150.0
2018-09-12 14:30:00,32.03,32.04,32.02,32.03,121065.0,28.8176,28.8266,28.8086,28.8176,121065.0
2018-09-12 14:35:00,32.03,32.05,32.03,32.05,73659.0,28.8176,28.8356,28.8176,28.8356,73659.0
2018-09-12 14:40:00,32.05,32.05,32.02,32.03,110775.0,28.8356,28.8356,28.8086,28.8176,110775.0
2018-09-12 14:45:00,32.03,32.04,32.02,32.03,172947.0,28.8176,28.8266,28.8086,28.8176,172947.0
2018-09-12 14:50:00,32.03,32.03,32.01,32.01,188700.0,28.8176,28.8176,28.7996,28.7996,188700.0
2018-09-12 14:55:00,32.01,32.01,32.0,32.0,96066.0,28.7996,28.7996,28.7906,28.7906,96066.0
2018-09-12 15:00:00,32.0,32.02,31.99,32.02,143874.0,28.7906,28.8086,28.7816,28.8086,143874.0
2018-09-12 15:05:00,32.02,32.03,32.02,32.03,104634.0,28.8086,28.8176,28.8086,28.8176,104634.0
2018-09-12 15:10:00,32.03,32.04,32.0,32.01,160488.0,28.8176,28.8266,28.7906,28.7996,160488.0
2018-09-12 15:15:00,32.01,32.01,31.99,32.0,137265.0,28.7996,28.7996,28.7816,28.7906,137265.0
2018-09-12 15:20:00,32.0,32.0,31.99,32.0,153486.0,28.7906,28.7906,28.7816,28.7906,153486.0
2018-09-12 15:25:00,32.0,32.0,31.99,32.0,150132.0,28.7906,28.7906,28.7816,28.7906,150132.0
2018-09-12 15:30:00,32.0,32.01,32.0,32.0,259683.0,28.7906,28.7996,28.7906,28.7906,259683.0
2018-09-12 15:35:00,32.0,32.01,32.0,32.01,244143.0,28.7906,28.7996,28.7906,28.7996,244143.0
2018-09-12 15:40:00,32.01,32.01,32.01,32.01,192951.0,28.7996,28.7996,28.7996,28.7996,192951.0
2018-09-12 15:45:00,32.01,32.01,31.98,31.99,386631.0,28.7996,28.7996,28.7726,28.7816,386631.0
2018-09-12 15:50:00,32.0,32.0,31.99,32.0,484551.0,28.7906,28.7906,28.7816,28.7906,484551.0
2018-09-12 15:55:00,32.0,32.0,31.99,31.99,854526.0,28.7906,28.7906,28.7816,28.7816,854526.0
2018-09-13 09:30:00,31.77,31.87,31.67,31.79,999147.0,28.5837,28.6737,28.4937,28.6017,999147.0
2018-09-13 09:35:00,31.78,31.79,31.7,31.72,387102.0,28.5927,28.6017,28.5207,28.5387,387102.0
2018-09-13 09:40:00,31.72,31.73,31.64,31.65,624453.0,28.5387,28.5477,28.4667,28.4757,624453.0
2018-09-13 09:45:00,31.64,31.75,31.64,31.72,607476.0,28.4667,28.5657,28.4667,28.5387,607476.0
2018-09-13 09:50:00,31.72,31.72,31.64,31.71,436074.0,28.5387,28.5387,28.4667,28.5297,436074.0
2018-09-13 09:55:00,31.71,31.78,31.7,31.73,414456.0,28.5297,28.5927,28.5207,28.5477,414456.0
2018-09-13 10:00:00,31.74,31.75,31.72,31.72,273183.0,28.5567,28.5657,28.5387,28.5387,273183.0
2018-09-13 10:05:00,31.72,31.79,31.72,31.76,360723.0,28.5387,28.6017,28.5387,28.5747,360723.0
2018-09-13 10:10:00,31.76,31.76,31.73,31.74,304143.0,28.5747,28.5747,28.5477,28.5567,304143.0
2018-09-13 10:15:00,31.74,31.78,31.7,31.77,356016.0,28.5567,28.5927,28.5207,28.5837,356016.0
2018-09-13 10:20:00,31.77,31.83,31.77,31.83,275652.0,28.5837,28.6377,28.5837,28.6377,275652.0
2018-09-13 10:25:00,31.83,31.86,31.79,31.85,301656.0,28.6377,28.6647,28.6017,28.6557,301656.0
2018-09-13 10:30:00,31.85,31.86,31.8,31.81,198618.0,28.6557,28.6647,28.6107,28.6197,198618.0
2018-09-13 10:35:00,31.81,31.82,31.77,31.78,251379.0,28.6197,28.6287,28.5837,28.5927,251379.0
2018-09-13 10:40:00,31.79,31.82,31.78,31.8,212145.0,28.6017,28.6287,28.5927,28.6107,212145.0
2018-09-13 10:45:00,31.81,31.82,31.78,31.82,167382.0,28.6197,28.6287,28.5927,28.6287,167382.0
2018-09-13 10:50:00,31.81,31.81,31.78,31.79,210495.0,28.6197,28.6197,28.5927,28.6017,210495.0
2018-09-13 10:55:00,31.79,31.83,31.78,31.83,186270.0,28.6017,28.6377,28.5927,28.6377,186270.0
2018-09-13 11:00:00,31.83,31.83,31.78,31.78,184023.0,28.6377,28.6377,28.5927,28.5927,184023.0
2018-09-13 11:05:00,31.78,31.8,31.77,31.78,193146.0,28.5927,28.6107,28.5837,28.5927,193146.0
2018-09-13 11:10:00,31.78,31.8,31.76,31.8,203619.0,28.5927,28.6107,28.5747,28.6107,203619.0
2018-09-13 11:15:00,31.8,31.82,31.79,31.81,253848.0,28.6107,28.6287,28.6017,28.6197,253848.0
2018-09-13 11:20:00,31.81,31.82,31.8,31.8,233292.0,28.6197,28.6287,28.6107,28.6107,233292.0
2018-09-13 11:25:00,31.8,31.82,31.78,31.78,163467.0,28.6107,28.6287,28.5927,28.5927,163467.0
2018-09-13 11:30:00,31.78,31.78,31.76,31.77,180204.0,28.5927,28.5927,28.5747,28.5837,180204.0
2018-09-13 11:35:00,31.76,31.76,31.72,31.74,178572.0,28.5747,28.5747,28.5387,28.5567,178572.0
2018-09-13 11:40:00,31.75,31.76,31.73,31.74,181965.0,28.5657,28.5747,28.5477,28.5567,181965.0
2018-09-13 11:45:00,31.74,31.74,31.72,31.73,167151.0,28.5567,28.5567,28.5387,28.5477,167151.0
2018-09-13 11:50:00,31.73,31.76,31.73,31.75,137712.0,28.5477,28.5747,28.5477,28.5657,137712.0
2018-09-13 11:55:00,31.75,31.78,31.75,31.77,162057.0,28.5657,28.5927,28.5657,28.5837,162057.0
2018-09-13 12:00:00,31.77,31.78,31.76,31.76,132996.0,28.5837,28.5927,28.5747,28.5747,132996.0
2018-09-13 12:05:00,31.76,31.78,31.75,31.76,167868.0,28.5747,28.5927,28.5657,28.5747,167868.0
2018-09-13 12:10:00,31.76,31.77,31.74,31.74,114876.0,28.5747,28.5837,28.5567,28.5567,114876.0
2018-09-13 12:15:00,31.74,31.75,31.72,31.73,172383.0,28.5567,28.5657,28.5387,28.5477,172383.0
2018-09-13 12:20:00,31.73,31.73,31.69,31.69,313557.0,28.5477,28.5477,28.5117,28.5117,313557.0
2018-09-13 12:25:00,31.7,31.72,31.69,31.71,125358.0,28.5207,28.5387,28.5117,28.5297,125358.0
2018-09-13 12:30:00,31.71,31.72,31.7,31.7,91479.0,28.5297,28.5387,28.5207,28.5207,91479.0
2018-09-13 12:35:00,31.71,31.73,31.7,31.72,154203.0,28.5297,28.5477,28.5207,28.5387,154203.0
2018-09-13 12:40:00,31.72,31.73,31.72,31.72,76026.0,28.5387,28.5477,28.5387,28.5387,76026.0
2018-09-13 12:45:00,31.72,31.72,31.7,31.71,130803.0,28.5387,28.5387,28.5207,28.5297,130803.0
2018-09-13 12:50:00,31.7,31.74,31.7,31.74,139356.0,28.5207,28.5567,28.5207,28.5567,139356.0
2018-09-13 12:55:00,31.73,31.75,31.72,31.75,144654.0,28.5477,28.5657,28.5387,28.5657,144654.0
2018-09-13 13:00:00,31.74,31.76,31.74,31.74,182982.0,28.5567,28.5747,28.5567,28.5567,182982.0
2018-09-13 13:05:00,31.74,31.74,31.71,31.71,163788.0,28.5567,28.5567,28.5297,28.5297,163788.0
2018-09-13 13:10:00,31.71,31.72,31.7,31.71,175725.0,28.5297,28.5387,28.5207,28.5297,175725.0
2018-09-13 13:15:00,31.71,31.72,31.7,31.71,138066.0,28.5297,28.5387,28.5207,28.5297,138066.0
2018-09-13 13:20:00,31.71,31.73,31.7,31.72,85284.0,28.5297,28.5477,28.5207,28.5387,85284.0
2018-09-13 13:25:00,31.72,31.72,31.7,31.71,138027.0,28.5387,28.5387,28.5207,28.5297,138027.0
2018-09-13 13:30:00,31.71,31.72,31.71,31.72,102150.0,28.5297,28.5387,28.5297,28.5387,102150.0
2018-09-13 13:35:00,31.72,31.73,31.71,31.72,88542.0,28.5387,28.5477,28.5297,28.5387,88542.0
2018-09-13 13:40:00,31.72,31.73,31.72,31.72,139572.0,28.5387,28.5477,28.5387,28.5387,139572.0
2018-09-13 13:45:00,31.72,31.74,31.72,31.73,154917.0,28.5387,28.5567,28.5387,28.5477,154917.0
2018-09-13 13:50:00,31.73,31.73,31.7,31.7,153585.0,28.5477,28.5477,28.5207,28.5207,153585.0
2018-09-13 13:55:00,31.7,31.72,31.7,31.72,123438.0,28.5207,28.5387,28.5207,28.5387,123438.0
2018-09-13 14:00:00,31.71,31.73,31.71,31.72,113007.0,28.5297,28.5477,28.5297,28.5387,113007.0
2018-09-13 14:05:00,31.72,31.73,31.72,31.72,155376.0,28.5387,28.5477,28.5387,28.5387,155376.0
2018-09-13 14:10:00,31.72,31.74,31.72,31.73,174570.0,28.5387,28.5567,28.5387,28.5477,174570.0
2018-09-13 14:15:00,31.73,31.74,31.72,31.73,278301.0,28.5477,28.5567,28.5387,28.5477,278301.0
2018-09-13 14:20:00,31.72,31.74,31.72,31.73,139374.0,28.5387,28.5567,28.5387,28.5477,139374.0
2018-09-13 14:25:00,31.73,31.75,31.73,31.74,180537.0,28.5477,28.5657,28.5477,28.5567,180537.0
2018-09-13 14:30:00,31.74,31.74,31.7,31.71,210717.0,28.5567,28.5567,28.5207,28.5297,210717.0
2018-09-13 14:35:00,31.71,31.72,31.7,31.7,129618.0,28.5297,28.5387,28.5207,28.5207,129618.0
2018-09-13 14:40:00,31.7,31.72,31.7,31.72,170997.0,28.5207,28.5387,28.5207,28.5387,170997.0
2018-09-13 14:45:00,31.71,31.72,31.71,31.72,130755.0,28.5297,28.5387,28.5297,28.5387,130755.0
2018-09-13 14:50:00,31.72,31.74,31.71,31.73,145086.0,28.5387,28.5567,28.5297,28.5477,145086.0
2018-09-13 14:55:00,31.73,31.76,31.73,31.74,134424.0,28.5477,28.5747,28.5477,28.5567,134424.0
2018-09-13 15:00:00,31.74,31.77,31.74,31.77,174339.0,28.5567,28.5837,28.5567,28.5837,174339.0
2018-09-13 15:05:00,31.77,31.78,31.74,31.75,208983.0,28.5837,28.5927,28.5567,28.5657,208983.0
2018-09-13 15:10:00,31.75,31.77,31.75,31.76,132213.0,28.5657,28.5837,28.5657,28.5747,132213.0
2018-09-13 15:15:00,31.75,31.76,31.74,31.75,126903.0,28.5657,28.5747,28.5567,28.5657,126903.0
2018-09-13 15:20:00,31.75,31.76,31.75,31.76,159195.0,28.5657,28.5747,28.5657,28.5747,159195.0
2018-09-13 15:25:00,31.76,31.76,31.73,31.73,254193.0,28.5747,28.5747,28.5477,28.5477,254193.0
2018-09-13 15:30:00,31.73,31.75,31.73,31.75,229689.0,28.5477,28.5657,28.5477,28.5657,229689.0
2018-09-13 15:35:00,31.75,31.75,31.71,31.72,289605.0,28.5657,28.5657,28.5297,28.5387,289605.0
2018-09-13 15:40:00,31.72,31.72,31.71,31.71,346965.0,28.5387,28.5387,28.5297,28.5297,346965.0
2018-09-13 15:45:00,31.71,31.71,31.69,31.71,489510.0,28.5297,28.5297,28.5117,28.5297,489510.0
2018-09-13 15:50:00,31.71,31.72,31.68,31.71,501981.0,28.5297,28.5387,28.5027,28.5297,501981.0
2018-09-13 15:55:00,31.71,31.72,31.68,31.71,1064790.0,28.5297,28.5387,28.5027,28.5297,1064790.0
2018-09-14 09:30:00,31.51,31.58,31.45,31.57,761970.0,28.3498,28.4127,28.2958,28.4037,761970.0
2018-09-14 09:35:00,31.57,31.6,31.55,31.59,326457.0,28.4037,28.4307,28.3857,28.4217,326457.0
2018-09-14 09:40:00,31.59,31.61,31.56,31.6,293766.0,28.4217,28.4397,28.3947,28.4307,293766.0
2018-09-14 09:45:00,31.61,31.61,31.54,31.56,144885.0,28.4397,28.4397,28.3768,28.3947,144885.0
2018-09-14 09:50:00,31.55,31.56,31.51,31.52,269343.0,28.3857,28.3947,28.3498,28.3588,269343.0
2018-09-14 09:55:00,31.52,31.53,31.49,31.52,269355.0,28.3588,28.3678,28.3318,28.3588,269355.0
2018-09-14 10:00:00,31.52,31.53,31.48,31.53,373527.0,28.3588,28.3678,28.3228,28.3678,373527.0
2018-09-14 10:05:00,31.52,31.54,31.5,31.54,249699.0,28.3588,28.3768,28.3408,28.3768,249699.0
2018-09-14 10:10:00,31.54,31.55,31.52,31.53,148920.0,28.3768,28.3857,28.3588,28.3678,148920.0
2018-09-14 10:15:00,31.53,31.53,31.49,31.51,157932.0,28.3678,28.3678,28.3318,28.3498,157932.0
2018-09-14 10:20:00,31.51,31.55,31.5,31.55,253260.0,28.3498,28.3857,28.3408,28.3857,253260.0
2018-09-14 10:25:00,31.55,31.56,31.53,31.55,159936.0,28.3857,28.3947,28.3678,28.3857,159936.0
2018-09-14 10:30:00,31.55,31.55,31.49,31.51,315699.0,28.3857,28.3857,28.3318,28.3498,315699.0
2018-09-14 10:35:00,31.51,31.54,31.49,31.54,230394.0,28.3498,28.3768,28.3318,28.3768,230394.0
2018-09-14 10:40:00,31.54,31.57,31.51,31.56,200214.0,28.3768,28.4037,28.3498,28.3947,200214.0
2018-09-14 10:45:00,31.56,31.56,31.54,31.56,242835.0,28.3947,28.3947,28.3768,28.3947,242835.0
2018-09-14 10:50:00,31.56,31.56,31.51,31.54,216396.0,28.3947,28.3947,28.3498,28.3768,216396.0
2018-09-14 10:55:00,31.54,31.56,31.53,31.54,247209.0,28.3768,28.3947,28.3678,28.3768,247209.0
2018-09-14 11:00:00,31.54,31.56,31.54,31.54,211239.0,28.3768,28.3947,28.3768,28.3768,211239.0
2018-09-14 11:05:00,31.54,31.55,31.52,31.53,188478.0,28.3768,28.3857,28.3588,28.3678,188478.0
2018-09-14 11:10:00,31.53,31.53,31.5,31.5,173040.0,28.3678,28.3678,28.3408,28.3408,173040.0
2018-09-14 11:15:00,31.5,31.51,31.49,31.5,202638.0,28.3408,28.3498,28.3318,28.3408,202638.0
2018-09-14 11:20:00,31.5,31.51,31.48,31.49,125148.0,28.3408,28.3498,28.3228,28.3318,125148.0
2018-09-14 11:25:00,31.49,31.51,31.49,31.51,197058.0,28.3318,28.3498,28.3318,28.3498,197058.0
2018-09-14 11:30:00,31.51,31.51,31.48,31.48,161622.0,28.3498,28.3498,28.3228,28.3228,161622.0
2018-09-14 11:35:00,31.48,31.55,31.47,31.55,207885.0,28.3228,28.3857,28.3138,28.3857,207885.0
2018-09-14 11:40:00,31.54,31.55,31.53,31.54,154830.0,28.3768,28.3857,28.3678,28.3768,154830.0
2018-09-14 11:45:00,31.54,31.58,31.54,31.58,219390.0,28.3768,28.4127,28.3768,28.4127,219390.0
2018-09-14 11:50:00,31.58,31.6,31.57,31.6,147843.0,28.4127,28.4307,28.4037,28.4307,147843.0
2018-09-14 11:55:00,31.6,31.61,31.58,31.58,106044.0,28.4307,28.4397,28.4127,28.4127,106044.0
2018-09-14 12:00:00,31.59,31.59,31.54,31.59,324303.0,28.4217,28.4217,28.3768,28.4217,324303.0
2018-09-14 12:05:00,31.59,31.61,31.57,31.61,203625.0,28.4217,28.4397,28.4037,28.4397,203625.0
2018-09-14 12:10:00,31.61,31.61,31.56,31.57,180207.0,28.4397,28.4397,28.3947,28.4037,180207.0
2018-09-14 12:15:00,31.57,31.57,31.53,31.54,92616.0,28.4037,28.4037,28.3678,28.3768,92616.0
2018-09-14 12:20:00,31.54,31.56,31.54,31.55,151752.0,28.3768,28.3947,28.3768,28.3857,151752.0
2018-09-14 12:25:00,31.55,31.56,31.54,31.55,157374.0,28.3857,28.3947,28.3768,28.3857,157374.0
2018-09-14 12:30:00,31.55,31.56,31.53,31.54,97950.0,28.3857,28.3947,28.3678,28.3768,97950.0
2018-09-14 12:35:00,31.54,31.55,31.53,31.55,65457.0,28.3768,28.3857,28.3678,28.3857,65457.0
2018-09-14 12:40:00,31.55,31.55,31.51,31.52,96828.0,28.3857,28.3857,28.3498,28.3588,96828.0
2018-09-14 12:45:00,31.52,31.53,31.5,31.53,111165.0,28.3588,28.3678,28.3408,28.3678,111165.0
2018-09-14 12:50:00,31.53,31.53,31.52,31.52,98076.0,28.3678,28.3678,28.3588,28.3588,98076.0
2018-09-14 12:55:00,31.52,31.54,31.51,31.52,101013.0,28.3588,28.3768,28.3498,28.3588,101013.0
2018-09-14 13:00:00,31.52,31.54,31.52,31.54,70848.0,28.3588,28.3768,28.3588,28.3768,70848.0
2018-09-14 13:05:00,31.53,31.54,31.49,31.5,113589.0,28.3678,28.3768,28.3318,28.3408,113589.0
2018-09-14 13:10:00,31.5,31.5,31.49,31.5,163932.0,28.3408,28.3408,28.3318,28.3408,163932.0
2018-09-14 13:15:00,31.5,31.5,31.49,31.49,70539.0,28.3408,28.3408,28.3318,28.3318,70539.0
2018-09-14 13:20:00,31.49,31.5,31.48,31.49,164334.0,28.3318,28.3408,28.3228,28.3318,164334.0
2018-09-14 13:25:00,31.49,31.51,31.49,31.49,137505.0,28.3318,28.3498,28.3318,28.3318,137505.0
2018-09-14 13:30:00,31.49,31.51,31.49,31.49,94662.0,28.3318,28.3498,28.3318,28.3318,94662.0
2018-09-14 13:35:00,31.49,31.5,31.49,31.49,67755.0,28.3318,28.3408,28.3318,28.3318,67755.0
2018-09-14 13:40:00,31.49,31.5,31.49,31.49,102888.0,28.3318,28.3408,28.3318,28.3318,102888.0
2018-09-14 13:45:00,31.49,31.51,31.48,31.49,153480.0,28.3318,28.3498,28.3228,28.3318,153480.0
2018-09-14 13:50:00,31.49,31.51,31.48,31.51,147459.0,28.3318,28.3498,28.3228,28.3498,147459.0
2018-09-14 13:55:00,31.51,31.51,31.5,31.51,118617.0,28.3498,28.3498,28.3408,28.3498,118617.0
2018-09-14 14:00:00,31.51,31.52,31.5,31.52,135801.0,28.3498,28.3588,28.3408,28.3588,135801.0
2018-09-14 14:05:00,31.52,31.52,31.5,31.51,94248.0,28.3588,28.3588,28.3408,28.3498,94248.0
2018-09-14 14:10:00,31.51,31.51,31.49,31.5,125637.0,28.3498,28.3498,28.3318,28.3408,125637.0
2018-09-14 14:15:00,31.5,31.51,31.5,31.5,103668.0,28.3408,28.3498,28.3408,28.3408,103668.0
2018-09-14 14:20:00,31.5,31.51,31.49,31.5,117249.0,28.3408,28.3498,28.3318,28.3408,117249.0
2018-09-14 14:25:00,31.5,31.51,31.49,31.49,140022.0,28.3408,28.3498,28.3318,28.3318,140022.0
2018-09-14 14:30:00,31.5,31.51,31.49,31.51,193011.0,28.3408,28.3498,28.3318,28.3498,193011.0
2018-09-14 14:35:00,31.51,31.52,31.5,31.5,163164.0,28.3498,28.3588,28.3408,28.3408,163164.0
2018-09-14 14:40:00,31.5,31.52,31.5,31.51,137265.0,28.3408,28.3588,28.3408,28.3498,137265.0
2018-09-14 14:45:00,31.51,31.52,31.5,31.52,147513.0,28.3498,28.3588,28.3408,28.3588,147513.0
2018-09-14 14:50:00,31.52,31.52,31.51,31.51,303972.0,28.3588,28.3588,28.3498,28.3498,303972.0
2018-09-14 14:55:00,31.51,31.52,31.5,31.5,160962.0,28.3498,28.3588,28.3408,28.3408,160962.0
2018-09-14 15:00:00,31.5,31.51,31.5,31.51,99789.0,28.3408,28.3498,28.3408,28.3498,99789.0
2018-09-14 15:05:00,31.5,31.52,31.5,31.51,196764.0,28.3408,28.3588,28.3408,28.3498,196764.0
2018-09-14 15:10:00,31.51,31.51,31.5,31.5,118029.0,28.3498,28.3498,28.3408,28.3408,118029.0
2018-09-14 15:15:00,31.5,31.51,31.5,31.51,215553.0,28.3408,28.3498,28.3408,28.3498,215553.0
2018-09-14 15:20:00,31.51,31.52,31.5,31.51,176241.0,28.3498,28.3588,28.3408,28.3498,176241.0
2018-09-14 15:25:00,31.51,31.52,31.51,31.51,173949.0,28.3498,28.3588,28.3498,28.3498,173949.0
2018-09-14 15:30:00,31.51,31.51,31.49,31.5,274857.0,28.3498,28.3498,28.3318,28.3408,274857.0
2018-09-14 15:35:00,31.5,31.52,31.5,31.51,296670.0,28.3408,28.3588,28.3408,28.3498,296670.0
2018-09-14 15:40:00,31.51,31.51,31.5,31.51,225006.0,28.3498,28.3498,28.3408,28.3498,225006.0
2018-09-14 15:45:00,31.51,31.51,31.49,31.51,298989.0,28.3498,28.3498,28.3318,28.3498,298989.0
2018-09-14 15:50:00,31.51,31.52,31.51,31.51,441765.0,28.3498,28.3588,28.3498,28.3498,441765.0
2018-09-14 15:55:00,31.51,31.53,31.51,31.53,935433.0,28.3498,28.3678,28.3498,28.3678,935433.0
2018-09-17 09:30:00,31.58,31.58,31.47,31.52,394263.0,28.4127,28.4127,28.3138,28.3588,394263.0
2018-09-17 09:35:00,31.51,31.54,31.46,31.48,169467.0,28.3498,28.3768,28.3048,28.3228,169467.0
2018-09-17 09:40:00,31.48,31.56,31.47,31.55,149382.0,28.3228,28.3947,28.3138,28.3857,149382.0
2018-09-17 09:45:00,31.55,31.56,31.48,31.52,108771.0,28.3857,28.3947,28.3228,28.3588,108771.0
2018-09-17 09:50:00,31.52,31.53,31.47,31.51,208296.0,28.3588,28.3678,28.3138,28.3498,208296.0
2018-09-17 09:55:00,31.51,31.53,31.48,31.5,81213.0,28.3498,28.3678,28.3228,28.3408,81213.0
2018-09-17 10:00:00,31.5,31.64,31.5,31.63,257157.0,28.3408,28.4667,28.3408,28.4577,257157.0
2018-09-17 10:05:00,31.63,31.67,31.59,31.66,236043.0,28.4577,28.4937,28.4217,28.4847,236043.0
2018-09-17 10:10:00,31.66,31.73,31.64,31.73,265539.0,28.4847,28.5477,28.4667,28.5477,265539.0
2018-09-17 10:15:00,31.73,31.73,31.68,31.68,232554.0,28.5477,28.5477,28.5027,28.5027,232554.0
2018-09-17 10:20:00,31.68,31.75,31.68,31.75,218613.0,28.5027,28.5657,28.5027,28.5657,218613.0
2018-09-17 10:25:00,31.75,31.83,31.75,31.81,389193.0,28.5657,28.6377,28.5657,28.6197,389193.0
2018-09-17 10:30:00,31.81,31.81,31.72,31.74,322668.0,28.6197,28.6197,28.5387,28.5567,322668.0
2018-09-17 10:35:00,31.74,31.74,31.67,31.67,156462.0,28.5567,28.5567,28.4937,28.4937,156462.0
2018-09-17 10:40:00,31.68,31.73,31.67,31.7,120531.0,28.5027,28.5477,28.4937,28.5207,120531.0
2018-09-17 10:45:00,31.7,31.71,31.66,31.67,139203.0,28.5207,28.5297,28.4847,28.4937,139203.0
2018-09-17 10:50:00,31.67,31.67,31.61,31.62,189162.0,28.4937,28.4937,28.4397,28.4487,189162.0
2018-09-17 10:55:00,31.62,31.62,31.6,31.61,145536.0,28.4487,28.4487,28.4307,28.4397,145536.0
2018-09-17 11:00:00,31.6,31.62,31.58,31.61,194181.0,28.4307,28.4487,28.4127,28.4397,194181.0
2018-09-17 11:05:00,31.61,31.66,31.61,31.66,184590.0,28.4397,28.4847,28.4397,28.4847,184590.0
2018-09-17 11:10:00,31.66,31.67,31.64,31.64,116826.0,28.4847,28.4937,28.4667,28.4667,116826.0
2018-09-17 11:15:00,31.65,31.69,31.64,31.67,184083.0,28.4757,28.5117,28.4667,28.4937,184083.0
2018-09-17 11:20:00,31.67,31.67,31.63,31.63,121374.0,28.4937,28.4937,28.4577,28.4577,121374.0
2018-09-17 11:25:00,31.63,31.66,31.61,31.65,109458.0,28.4577,28.4847,28.4397,28.4757,109458.0
2018-09-17 11:30:00,31.65,31.68,31.64,31.67,106068.0,28.4757,28.5027,28.4667,28.4937,106068.0
2018-09-17 11:35:00,31.67,31.69,31.66,31.68,104961.0,28.4937,28.5117,28.4847,28.5027,104961.0
2018-09-17 11:40:00,31.68,31.71,31.68,31.71,96363.0,28.5027,28.5297,28.5027,28.5297,96363.0
2018-09-17 11:45:00,31.7,31.72,31.69,31.7,305691.0,28.5207,28.5387,28.5117,28.5207,305691.0
2018-09-17 11:50:00,31.7,31.72,31.7,31.71,82956.0,28.5207,28.5387,28.5207,28.5297,82956.0
2018-09-17 11:55:00,31.71,31.71,31.68,31.69,95400.0,28.5297,28.5297,28.5027,28.5117,95400.0
2018-09-17 12:00:00,31.69,31.71,31.69,31.71,86733.0,28.5117,28.5297,28.5117,28.5297,86733.0
2018-09-17 12:05:00,31.71,31.72,31.7,31.71,104316.0,28.5297,28.5387,28.5207,28.5297,104316.0
2018-09-17 12:10:00,31.71,31.71,31.67,31.68,58437.0,28.5297,28.5297,28.4937,28.5027,58437.0
2018-09-17 12:15:00,31.68,31.69,31.67,31.69,52383.0,28.5027,28.5117,28.4937,28.5117,52383.0
2018-09-17 12:20:00,31.69,31.7,31.68,31.7,118692.0,28.5117,28.5207,28.5027,28.5207,118692.0
2018-09-17 12:25:00,31.7,31.71,31.69,31.71,143430.0,28.5207,28.5297,28.5117,28.5297,143430.0
2018-09-17 12:30:00,31.71,31.73,31.7,31.73,117369.0,28.5297,28.5477,28.5207,28.5477,117369.0
2018-09-17 12:35:00,31.73,31.73,31.68,31.69,119142.0,28.5477,28.5477,28.5027,28.5117,119142.0
2018-09-17 12:40:00,31.68,31.69,31.67,31.69,82800.0,28.5027,28.5117,28.4937,28.5117,82800.0
2018-09-17 12:45:00,31.69,31.69,31.68,31.68,37554.0,28.5117,28.5117,28.5027,28.5027,37554.0
2018-09-17 12:50:00,31.68,31.7,31.68,31.69,59052.0,28.5027,28.5207,28.5027,28.5117,59052.0
2018-09-17 12:55:00,31.69,31.7,31.68,31.7,84117.0,28.5117,28.5207,28.5027,28.5207,84117.0
2018-09-17 13:00:00,31.7,31.7,31.68,31.7,66477.0,28.5207,28.5207,28.5027,28.5207,66477.0
2018-09-17 13:05:00,31.7,31.7,31.69,31.69,68721.0,28.5207,28.5207,28.5117,28.5117,68721.0
2018-09-17 13:10:00,31.69,31.69,31.67,31.67,85092.0,28.5117,28.5117,28.4937,28.4937,85092.0
2018-09-17 13:15:00,31.67,31.68,31.66,31.67,100377.0,28.4937,28.5027,28.4847,28.4937,100377.0
2018-09-17 13:20:00,31.67,31.68,31.66,31.66,64086.0,28.4937,28.5027,28.4847,28.4847,64086.0
2018-09-17 13:25:00,31.66,31.67,31.66,31.67,48642.0,28.4847,28.4937,28.4847,28.4937,48642.0
2018-09-17 13:30:00,31.67,31.68,31.66,31.67,66198.0,28.4937,28.5027,28.4847,28.4937,66198.0
2018-09-17 13:35:00,31.67,31.68,31.66,31.67,74934.0,28.4937,28.5027,28.4847,28.4937,74934.0
2018-09-17 13:40:00,31.68,31.68,31.66,31.67,54303.0,28.5027,28.5027,28.4847,28.4937,54303.0
2018-09-17 13:45:00,31.67,31.68,31.67,31.67,65634.0,28.4937,28.5027,28.4937,28.4937,65634.0
2018-09-17 13:50:00,31.67,31.67,31.64,31.66,151224.0,28.4937,28.4937,28.4667,28.4847,151224.0
2018-09-17 13:55:00,31.66,31.67,31.65,31.66,127722.0,28.4847,28.4937,28.4757,28.4847,127722.0
2018-09-17 14:00:00,31.66,31.67,31.66,31.66,135936.0,28.4847,28.4937,28.4847,28.4847,135936.0
2018-09-17 14:05:00,31.66,31.66,31.65,31.65,99561.0,28.4847,28.4847,28.4757,28.4757,99561.0
2018-09-17 14:10:00,31.65,31.67,31.65,31.65,115455.0,28.4757,28.4937,28.4757,28.4757,115455.0
2018-09-17 14:15:00,31.65,31.65,31.62,31.63,106845.0,28.4757,28.4757,28.4487,28.4577,106845.0
2018-09-17 14:20:00,31.63,31.64,31.63,31.64,84129.0,28.4577,28.4667,28.4577,28.4667,84129.0
2018-09-17 14:25:00,31.64,31.65,31.63,31.65,95067.0,28.4667,28.4757,28.4577,28.4757,95067.0
2018-09-17 14:30:00,31.64,31.66,31.63,31.65,101106.0,28.4667,28.4847,28.4577,28.4757,101106.0
2018-09-17 14:35:00,31.66,31.66,31.64,31.64,78414.0,28.4847,28.4847,28.4667,28.4667,78414.0
2018-09-17 14:40:00,31.64,31.65,31.64,31.65,56361.0,28.4667,28.4757,28.4667,28.4757,56361.0
2018-09-17 14:45:00,31.65,31.65,31.63,31.64,118722.0,28.4757,28.4757,28.4577,28.4667,118722.0
2018-09-17 14:50:00,31.64,31.65,31.61,31.61,206340.0,28.4667,28.4757,28.4397,28.4397,206340.0
2018-09-17 14:55:00,31.61,31.63,31.6,31.61,86877.0,28.4397,28.4577,28.4307,28.4397,86877.0
2018-09-17 15:00:00,31.61,31.63,31.61,31.62,60777.0,28.4397,28.4577,28.4397,28.4487,60777.0
2018-09-17 15:05:00,31.62,31.64,31.62,31.63,141672.0,28.4487,28.4667,28.4487,28.4577,141672.0
2018-09-17 15:10:00,31.64,31.64,31.62,31.63,99543.0,28.4667,28.4667,28.4487,28.4577,99543.0
2018-09-17 15:15:00,31.62,31.64,31.62,31.63,124512.0,28.4487,28.4667,28.4487,28.4577,124512.0
2018-09-17 15:20:00,31.63,31.63,31.62,31.63,107844.0,28.4577,28.4577,28.4487,28.4577,107844.0
2018-09-17 15:25:00,31.63,31.63,31.62,31.62,144492.0,28.4577,28.4577,28.4487,28.4487,144492.0
2018-09-17 15:30:00,31.62,31.64,31.62,31.63,129813.0,28.4487,28.4667,28.4487,28.4577,129813.0
2018-09-17 15:35:00,31.63,31.63,31.62,31.62,171387.0,28.4577,28.4577,28.4487,28.4487,171387.0
2018-09-17 15:40:00,31.62,31.63,31.61,31.61,215022.0,28.4487,28.4577,28.4397,28.4397,215022.0
2018-09-17 15:45:00,31.61,31.62,31.58,31.6,386190.0,28.4397,28.4487,28.4127,28.4307,386190.0
2018-09-17 15:50:00,31.6,31.6,31.58,31.59,249702.0,28.4307,28.4307,28.4127,28.4217,249702.0
2018-09-17 15:55:00,31.58,31.62,31.58,31.61,830109.0,28.4127,28.4487,28.4127,28.4397,830109.0
2018-09-18 09:30:00,31.49,31.6,31.38,31.42,1225104.0,28.3318,28.4307,28.2328,28.2688,1225104.0
2018-09-18 09:35:00,31.43,31.55,31.4,31.53,788007.0,28.2778,28.3857,28.2508,28.3678,788007.0
2018-09-18 09:40:00,31.53,31.59,31.53,31.57,295620.0,28.3678,28.4217,28.3678,28.4037,295620.0
2018-09-18 09:45:00,31.57,31.62,31.57,31.6,354246.0,28.4037,28.4487,28.4037,28.4307,354246.0
2018-09-18 09:50:00,31.59,31.65,31.59,31.61,226623.0,28.4217,28.4757,28.4217,28.4397,226623.0
2018-09-18 09:55:00,31.62,31.64,31.59,31.62,174960.0,28.4487,28.4667,28.4217,28.4487,174960.0
2018-09-18 10:00:00,31.62,31.67,31.6,31.67,237945.0,28.4487,28.4937,28.4307,28.4937,237945.0
2018-09-18 10:05:00,31.67,31.69,31.63,31.63,222126.0,28.4937,28.5117,28.4577,28.4577,222126.0
2018-09-18 10:10:00,31.63,31.63,31.61,31.63,169119.0,28.4577,28.4577,28.4397,28.4577,169119.0
2018-09-18 10:15:00,31.63,31.65,31.62,31.63,141732.0,28.4577,28.4757,28.4487,28.4577,141732.0
2018-09-18 10:20:00,31.63,31.66,31.63,31.65,133179.0,28.4577,28.4847,28.4577,28.4757,133179.0
2018-09-18 10:25:00,31.65,31.68,31.63,31.68,181686.0,28.4757,28.5027,28.4577,28.5027,181686.0
2018-09-18 10:30:00,31.68,31.7,31.68,31.69,134262.0,28.5027,28.5207,28.5027,28.5117,134262.0
2018-09-18 10:35:00,31.69,31.72,31.68,31.71,113781.0,28.5117,28.5387,28.5027,28.5297,113781.0
2018-09-18 10:40:00,31.71,31.71,31.66,31.67,172995.0,28.5297,28.5297,28.4847,28.4937,172995.0
2018-09-18 10:45:00,31.67,31.68,31.65,31.67,303141.0,28.4937,28.5027,28.4757,28.4937,303141.0
2018-09-18 10:50:00,31.67,31.7,31.67,31.7,234684.0,28.4937,28.5207,28.4937,28.5207,234684.0
2018-09-18 10:55:00,31.7,31.71,31.67,31.68,222882.0,28.5207,28.5297,28.4937,28.5027,222882.0
2018-09-18 11:00:00,31.69,31.72,31.69,31.7,235158.0,28.5117,28.5387,28.5117,28.5207,235158.0
2018-09-18 11:05:00,31.7,31.75,31.69,31.75,169842.0,28.5207,28.5657,28.5117,28.5657,169842.0
2018-09-18 11:10:00,31.75,31.75,31.72,31.73,153114.0,28.5657,28.5657,28.5387,28.5477,153114.0
2018-09-18 11:15:00,31.73,31.76,31.72,31.76,138204.0,28.5477,28.5747,28.5387,28.5747,138204.0
2018-09-18 11:20:00,31.76,31.76,31.73,31.74,114522.0,28.5747,28.5747,28.5477,28.5567,114522.0
2018-09-18 11:25:00,31.74,31.76,31.73,31.76,154896.0,28.5567,28.5747,28.5477,28.5747,154896.0
2018-09-18 11:30:00,31.76,31.77,31.75,31.77,141963.0,28.5747,28.5837,28.5657,28.5837,141963.0
2018-09-18 11:35:00,31.76,31.77,31.75,31.75,107733.0,28.5747,28.5837,28.5657,28.5657,107733.0
2018-09-18 11:40:00,31.75,31.77,31.75,31.75,117855.0,28.5657,28.5837,28.5657,28.5657,117855.0
2018-09-18 11:45:00,31.75,31.79,31.75,31.78,162789.0,28.5657,28.6017,28.5657,28.5927,162789.0
2018-09-18 11:50:00,31.78,31.78,31.75,31.76,100077.0,28.5927,28.5927,28.5657,28.5747,100077.0
2018-09-18 11:55:00,31.76,31.79,31.76,31.78,176352.0,28.5747,28.6017,28.5747,28.5927,176352.0
2018-09-18 12:00:00,31.79,31.81,31.78,31.81,146178.0,28.6017,28.6197,28.5927,28.6197,146178.0
2018-09-18 12:05:00,31.8,31.81,31.8,31.8,118827.0,28.6107,28.6197,28.6107,28.6107,118827.0
2018-09-18 12:10:00,31.8,31.8,31.78,31.78,194364.0,28.6107,28.6107,28.5927,28.5927,194364.0
2018-09-18 12:15:00,31.78,31.82,31.78,31.8,124347.0,28.5927,28.6287,28.5927,28.6107,124347.0
2018-09-18 12:20:00,31.8,31.81,31.77,31.77,133395.0,28.6107,28.6197,28.5837,28.5837,133395.0
2018-09-18 12:25:00,31.77,31.78,31.76,31.78,101202.0,28.5837,28.5927,28.5747,28.5927,101202.0
2018-09-18 12:30:00,31.78,31.78,31.74,31.77,353745.0,28.5927,28.5927,28.5567,28.5837,353745.0
2018-09-18 12:35:00,31.77,31.79,31.77,31.78,164442.0,28.5837,28.6017,28.5837,28.5927,164442.0
2018-09-18 12:40:00,31.78,31.79,31.76,31.76,114882.0,28.5927,28.6017,28.5747,28.5747,114882.0
2018-09-18 12:45:00,31.76,31.77,31.75,31.76,143238.0,28.5747,28.5837,28.5657,28.5747,143238.0
2018-09-18 12:50:00,31.77,31.77,31.76,31.77,58653.0,28.5837,28.5837,28.5747,28.5837,58653.0
2018-09-18 12:55:00,31.76,31.76,31.74,31.76,146610.0,28.5747,28.5747,28.5567,28.5747,146610.0
2018-09-18 13:00:00,31.76,31.77,31.76,31.76,112905.0,28.5747,28.5837,28.5747,28.5747,112905.0
2018-09-18 13:05:00,31.76,31.77,31.75,31.76,99582.0,28.5747,28.5837,28.5657,28.5747,99582.0
2018-09-18 13:10:00,31.77,31.77,31.75,31.76,92970.0,28.5837,28.5837,28.5657,28.5747,92970.0
2018-09-18 13:15:00,31.76,31.78,31.76,31.78,72576.0,28.5747,28.5927,28.5747,28.5927,72576.0
2018-09-18 13:20:00,31.78,31.79,31.78,31.78,85881.0,28.5927,28.6017,28.5927,28.5927,85881.0
2018-09-18 13:25:00,31.79,31.79,31.78,31.78,102099.0,28.6017,28.6017,28.5927,28.5927,102099.0
2018-09-18 13:30:00,31.78,31.79,31.78,31.78,80541.0,28.5927,28.6017,28.5927,28.5927,80541.0
2018-09-18 13:35:00,31.78,31.78,31.78,31.78,55158.0,28.5927,28.5927,28.5927,28.5927,55158.0
2018-09-18 13:40:00,31.78,31.78,31.75,31.76,132837.0,28.5927,28.5927,28.5657,28.5747,132837.0
2018-09-18 13:45:00,31.76,31.76,31.74,31.76,125784.0,28.5747,28.5747,28.5567,28.5747,125784.0
2018-09-18 13:50:00,31.76,31.78,31.76,31.77,111345.0,28.5747,28.5927,28.5747,28.5837,111345.0
2018-09-18 13:55:00,31.77,31.78,31.76,31.78,87216.0,28.5837,28.5927,28.5747,28.5927,87216.0
2018-09-18 14:00:00,31.78,31.79,31.78,31.79,148296.0,28.5927,28.6017,28.5927,28.6017,148296.0
2018-09-18 14:05:00,31.79,31.79,31.78,31.79,101007.0,28.6017,28.6017,28.5927,28.6017,101007.0
2018-09-18 14:10:00,31.79,31.81,31.78,31.81,147804.0,28.6017,28.6197,28.5927,28.6197,147804.0
2018-09-18 14:15:00,31.8,31.81,31.8,31.81,155784.0,28.6107,28.6197,28.6107,28.6197,155784.0
2018-09-18 14:20:00,31.81,31.82,31.8,31.8,144402.0,28.6197,28.6287,28.6107,28.6107,144402.0
2018-09-18 14:25:00,31.79,31.82,31.79,31.82,195042.0,28.6017,28.6287,28.6017,28.6287,195042.0
2018-09-18 14:30:00,31.82,31.85,31.82,31.85,215283.0,28.6287,28.6557,28.6287,28.6557,215283.0
2018-09-18 14:35:00,31.85,31.86,31.84,31.85,232626.0,28.6557,28.6647,28.6467,28.6557,232626.0
2018-09-18 14:40:00,31.86,31.86,31.84,31.84,126462.0,28.6647,28.6647,28.6467,28.6467,126462.0
2018-09-18 14:45:00,31.84,31.85,31.83,31.84,155946.0,28.6467,28.6557,28.6377,28.6467,155946.0
2018-09-18 14:50:00,31.84,31.85,31.84,31.85,170793.0,28.6467,28.6557,28.6467,28.6557,170793.0
2018-09-18 14:55:00,31.85,31.86,31.83,31.83,104451.0,28.6557,28.6647,28.6377,28.6377,104451.0
2018-09-18 15:00:00,31.83,31.84,31.81,31.82,114741.0,28.6377,28.6467,28.6197,28.6287,114741.0
2018-09-18 15:05:00,31.81,31.83,31.81,31.82,136968.0,28.6197,28.6377,28.6197,28.6287,136968.0
2018-09-18 15:10:00,31.82,31.85,31.82,31.85,151923.0,28.6287,28.6557,28.6287,28.6557,151923.0
2018-09-18 15:15:00,31.85,31.85,31.84,31.84,169980.0,28.6557,28.6557,28.6467,28.6467,169980.0
2018-09-18 15:20:00,31.85,31.86,31.84,31.85,175158.0,28.6557,28.6647,28.6467,28.6557,175158.0
2018-09-18 15:25:00,31.85,31.86,31.85,31.85,150738.0,28.6557,28.6647,28.6557,28.6557,150738.0
2018-09-18 15:30:00,31.85,31.85,31.84,31.85,245679.0,28.6557,28.6557,28.6467,28.6557,245679.0
2018-09-18 15:35:00,31.85,31.86,31.84,31.85,169386.0,28.6557,28.6647,28.6467,28.6557,169386.0
2018-09-18 15:40:00,31.85,31.86,31.82,31.82,187155.0,28.6557,28.6647,28.6287,28.6287,187155.0
2018-09-18 15:45:00,31.82,31.82,31.8,31.81,285393.0,28.6287,28.6287,28.6107,28.6197,285393.0
2018-09-18 15:50:00,31.81,31.81,31.79,31.8,383487.0,28.6197,28.6197,28.6017,28.6107,383487.0
2018-09-18 15:55:00,31.8,31.84,31.8,31.81,1334784.0,28.6107,28.6467,28.6107,28.6197,1334784.0
2018-09-19 09:30:00,31.86,31.9,31.81,31.85,294543.0,28.6647,28.7006,28.6197,28.6557,294543.0
2018-09-19 09:35:00,31.85,31.88,31.84,31.86,166587.0,28.6557,28.6827,28.6467,28.6647,166587.0
2018-09-19 09:40:00,31.87,31.96,31.85,31.95,279981.0,28.6737,28.7546,28.6557,28.7456,279981.0
2018-09-19 09:45:00,31.94,31.97,31.93,31.93,144672.0,28.7366,28.7636,28.7276,28.7276,144672.0
2018-09-19 09:50:00,31.93,31.93,31.84,31.86,158718.0,28.7276,28.7276,28.6467,28.6647,158718.0
2018-09-19 09:55:00,31.86,31.89,31.84,31.88,154302.0,28.6647,28.6916,28.6467,28.6827,154302.0
2018-09-19 10:00:00,31.88,31.88,31.85,31.87,205344.0,28.6827,28.6827,28.6557,28.6737,205344.0
2018-09-19 10:05:00,31.87,31.9,31.87,31.88,219024.0,28.6737,28.7006,28.6737,28.6827,219024.0
2018-09-19 10:10:00,31.89,31.92,31.89,31.91,213165.0,28.6916,28.7186,28.6916,28.7096,213165.0
2018-09-19 10:15:00,31.92,31.93,31.9,31.9,153327.0,28.7186,28.7276,28.7006,28.7006,153327.0
2018-09-19 10:20:00,31.9,31.93,31.88,31.9,347565.0,28.7006,28.7276,28.6827,28.7006,347565.0
2018-09-19 10:25:00,31.9,31.93,31.9,31.91,126021.0,28.7006,28.7276,28.7006,28.7096,126021.0
2018-09-19 10:30:00,31.91,31.91,31.86,31.86,124164.0,28.7096,28.7096,28.6647,28.6647,124164.0
2018-09-19 10:35:00,31.86,31.89,31.84,31.88,144132.0,28.6647,28.6916,28.6467,28.6827,144132.0
2018-09-19 10:40:00,31.88,31.89,31.86,31.86,114330.0,28.6827,28.6916,28.6647,28.6647,114330.0
2018-09-19 10:45:00,31.86,31.88,31.84,31.85,86247.0,28.6647,28.6827,28.6467,28.6557,86247.0
2018-09-19 10:50:00,31.85,31.87,31.84,31.85,102024.0,28.6557,28.6737,28.6467,28.6557,102024.0
2018-09-19 10:55:00,31.85,31.86,31.83,31.85,101472.0,28.6557,28.6647,28.6377,28.6557,101472.0
2018-09-19 11:00:00,31.85,31.88,31.85,31.88,80412.0,28.6557,28.6827,28.6557,28.6827,80412.0
2018-09-19 11:05:00,31.89,31.93,31.88,31.93,186705.0,28.6916,28.7276,28.6827,28.7276,186705.0
2018-09-19 11:10:00,31.93,31.94,31.9,31.94,119931.0,28.7276,28.7366,28.7006,28.7366,119931.0
2018-09-19 11:15:00,31.94,31.94,31.89,31.9,120423.0,28.7366,28.7366,28.6916,28.7006,120423.0
2018-09-19 11:20:00,31.9,31.91,31.9,31.91,110928.0,28.7006,28.7096,28.7006,28.7096,110928.0
2018-09-19 11:25:00,31.91,31.91,31.88,31.88,75006.0,28.7096,28.7096,28.6827,28.6827,75006.0
2018-09-19 11:30:00,31.88,31.9,31.88,31.9,82752.0,28.6827,28.7006,28.6827,28.7006,82752.0
2018-09-19 11:35:00,31.9,31.9,31.89,31.9,79266.0,28.7006,28.7006,28.6916,28.7006,79266.0
2018-09-19 11:40:00,31.9,31.9,31.89,31.9,70917.0,28.7006,28.7006,28.6916,28.7006,70917.0
2018-09-19 11:45:00,31.9,31.9,31.89,31.9,94629.0,28.7006,28.7006,28.6916,28.7006,94629.0
2018-09-19 11:50:00,31.9,31.91,31.89,31.9,203097.0,28.7006,28.7096,28.6916,28.7006,203097.0
2018-09-19 11:55:00,31.9,31.91,31.89,31.89,79788.0,28.7006,28.7096,28.6916,28.6916,79788.0
2018-09-19 12:00:00,31.89,31.9,31.87,31.87,84648.0,28.6916,28.7006,28.6737,28.6737,84648.0
2018-09-19 12:05:00,31.87,31.9,31.87,31.88,87795.0,28.6737,28.7006,28.6737,28.6827,87795.0
2018-09-19 12:10:00,31.89,31.89,31.88,31.89,62505.0,28.6916,28.6916,28.6827,28.6916,62505.0
2018-09-19 12:15:00,31.89,31.89,31.87,31.88,51984.0,28.6916,28.6916,28.6737,28.6827,51984.0
2018-09-19 12:20:00,31.87,31.88,31.86,31.88,71874.0,28.6737,28.6827,28.6647,28.6827,71874.0
2018-09-19 12:25:00,31.88,31.89,31.87,31.88,60579.0,28.6827,28.6916,28.6737,28.6827,60579.0
2018-09-19 12:30:00,31.88,31.89,31.87,31.88,69636.0,28.6827,28.6916,28.6737,28.6827,69636.0
2018-09-19 12:35:00,31.88,31.88,31.86,31.86,106569.0,28.6827,28.6827,28.6647,28.6647,106569.0
2018-09-19 12:40:00,31.86,31.88,31.86,31.88,70431.0,28.6647,28.6827,28.6647,28.6827,70431.0
2018-09-19 12:45:00,31.88,31.89,31.88,31.89,49737.0,28.6827,28.6916,28.6827,28.6916,49737.0
2018-09-19 12:50:00,31.89,31.89,31.88,31.89,75366.0,28.6916,28.6916,28.6827,28.6916,75366.0
2018-09-19 12:55:00,31.88,31.89,31.87,31.88,69561.0,28.6827,28.6916,28.6737,28.6827,69561.0
2018-09-19 13:00:00,31.88,31.88,31.87,31.88,53868.0,28.6827,28.6827,28.6737,28.6827,53868.0
2018-09-19 13:05:00,31.88,31.88,31.86,31.86,72735.0,28.6827,28.6827,28.6647,28.6647,72735.0
2018-09-19 13:10:00,31.86,31.88,31.86,31.87,58851.0,28.6647,28.6827,28.6647,28.6737,58851.0
2018-09-19 13:15:00,31.87,31.88,31.86,31.87,54030.0,28.6737,28.6827,28.6647,28.6737,54030.0
2018-09-19 13:20:00,31.87,31.87,31.85,31.86,96111.0,28.6737,28.6737,28.6557,28.6647,96111.0
2018-09-19 13:25:00,31.86,31.86,31.85,31.86,47937.0,28.6647,28.6647,28.6557,28.6647,47937.0
2018-09-19 13:30:00,31.86,31.86,31.85,31.85,104910.0,28.6647,28.6647,28.6557,28.6557,104910.0
2018-09-19 13:35:00,31.85,31.87,31.85,31.87,86199.0,28.6557,28.6737,28.6557,28.6737,86199.0
2018-09-19 13:40:00,31.87,31.88,31.87,31.87,67314.0,28.6737,28.6827,28.6737,28.6737,67314.0
2018-09-19 13:45:00,31.87,31.88,31.87,31.87,102579.0,28.6737,28.6827,28.6737,28.6737,102579.0
2018-09-19 13:50:00,31.87,31.87,31.86,31.87,96243.0,28.6737,28.6737,28.6647,28.6737,96243.0
2018-09-19 13:55:00,31.86,31.87,31.86,31.86,31395.0,28.6647,28.6737,28.6647,28.6647,31395.0
2018-09-19 14:00:00,31.86,31.86,31.85,31.86,88827.0,28.6647,28.6647,28.6557,28.6647,88827.0
2018-09-19 14:05:00,31.86,31.86,31.85,31.85,83952.0,28.6647,28.6647,28.6557,28.6557,83952.0
2018-09-19 14:10:00,31.85,31.86,31.85,31.86,101952.0,28.6557,28.6647,28.6557,28.6647,101952.0
2018-09-19 14:15:00,31.86,31.9,31.86,31.9,247497.0,28.6647,28.7006,28.6647,28.7006,247497.0
2018-09-19 14:20:00,31.9,31.9,31.89,31.89,84558.0,28.7006,28.7006,28.6916,28.6916,84558.0
2018-09-19 14:25:00,31.9,31.9,31.89,31.9,51783.0,28.7006,28.7006,28.6916,28.7006,51783.0
2018-09-19 14:30:00,31.89,31.91,31.89,31.9,107997.0,28.6916,28.7096,28.6916,28.7006,107997.0
2018-09-19 14:35:00,31.89,31.9,31.89,31.89,54348.0,28.6916,28.7006,28.6916,28.6916,54348.0
2018-09-19 14:40:00,31.89,31.89,31.88,31.88,98529.0,28.6916,28.6916,28.6827,28.6827,98529.0
2018-09-19 14:45:00,31.88,31.89,31.88,31.89,64404.0,28.6827,28.6916,28.6827,28.6916,64404.0
2018-09-19 14:50:00,31.89,31.9,31.89,31.9,71256.0,28.6916,28.7006,28.6916,28.7006,71256.0
2018-09-19 14:55:00,31.9,31.91,31.89,31.9,112539.0,28.7006,28.7096,28.6916,28.7006,112539.0
2018-09-19 15:00:00,31.9,31.92,31.9,31.91,85008.0,28.7006,28.7186,28.7006,28.7096,85008.0
2018-09-19 15:05:00,31.91,31.91,31.89,31.9,178194.0,28.7096,28.7096,28.6916,28.7006,178194.0
2018-09-19 15:10:00,31.9,31.9,31.88,31.89,61242.0,28.7006,28.7006,28.6827,28.6916,61242.0
2018-09-19 15:15:00,31.89,31.89,31.63,31.69,1680411.0,28.6916,28.6916,28.4577,28.5117,1680411.0
2018-09-19 15:20:00,31.7,31.77,31.68,31.72,813978.0,28.5207,28.5837,28.5027,28.5387,813978.0
2018-09-19 15:25:00,31.72,31.77,31.72,31.76,236709.0,28.5387,28.5837,28.5387,28.5747,236709.0
2018-09-19 15:30:00,31.76,31.8,31.76,31.79,163455.0,28.5747,28.6107,28.5747,28.6017,163455.0
2018-09-19 15:35:00,31.8,31.8,31.77,31.77,180081.0,28.6107,28.6107,28.5837,28.5837,180081.0
2018-09-19 15:40:00,31.77,31.78,31.76,31.77,245907.0,28.5837,28.5927,28.5747,28.5837,245907.0
2018-09-19 15:45:00,31.77,31.78,31.73,31.73,373902.0,28.5837,28.5927,28.5477,28.5477,373902.0
2018-09-19 15:50:00,31.73,31.76,31.73,31.75,425226.0,28.5477,28.5747,28.5477,28.5657,425226.0
2018-09-19 15:55:00,31.75,31.77,31.74,31.75,1006965.0,28.5657,28.5837,28.5567,28.5657,1006965.0
2018-09-20 09:30:00,31.78,31.86,31.78,31.84,520221.0,28.5927,28.6647,28.5927,28.6467,520221.0
2018-09-20 09:35:00,31.84,31.85,31.69,31.74,180903.0,28.6467,28.6557,28.5117,28.5567,180903.0
2018-09-20 09:40:00,31.74,31.75,31.66,31.67,215979.0,28.5567,28.5657,28.4847,28.4937,215979.0
2018-09-20 09:45:00,31.67,31.72,31.65,31.71,188019.0,28.4937,28.5387,28.4757,28.5297,188019.0
2018-09-20 09:50:00,31.71,31.73,31.69,31.71,141594.0,28.5297,28.5477,28.5117,28.5297,141594.0
2018-09-20 09:55:00,31.72,31.77,31.71,31.77,185292.0,28.5387,28.5837,28.5297,28.5837,185292.0
2018-09-20 10:00:00,31.77,31.79,31.76,31.78,152427.0,28.5837,28.6017,28.5747,28.5927,152427.0
2018-09-20 10:05:00,31.79,31.8,31.77,31.78,188331.0,28.6017,28.6107,28.5837,28.5927,188331.0
2018-09-20 10:10:00,31.79,31.82,31.77,31.78,162684.0,28.6017,28.6287,28.5837,28.5927,162684.0
2018-09-20 10:15:00,31.78,31.79,31.76,31.76,111243.0,28.5927,28.6017,28.5747,28.5747,111243.0
2018-09-20 10:20:00,31.77,31.77,31.75,31.75,105009.0,28.5837,28.5837,28.5657,28.5657,105009.0
2018-09-20 10:25:00,31.75,31.79,31.74,31.78,133197.0,28.5657,28.6017,28.5567,28.5927,133197.0
2018-09-20 10:30:00,31.78,31.81,31.78,31.79,121239.0,28.5927,28.6197,28.5927,28.6017,121239.0
2018-09-20 10:35:00,31.79,31.82,31.78,31.81,171753.0,28.6017,28.6287,28.5927,28.6197,171753.0
2018-09-20 10:40:00,31.81,31.82,31.76,31.76,148779.0,28.6197,28.6287,28.5747,28.5747,148779.0
2018-09-20 10:45:00,31.76,31.77,31.72,31.74,147957.0,28.5747,28.5837,28.5387,28.5567,147957.0
2018-09-20 10:50:00,31.74,31.74,31.7,31.71,155703.0,28.5567,28.5567,28.5207,28.5297,155703.0
2018-09-20 10:55:00,31.71,31.74,31.71,31.73,99558.0,28.5297,28.5567,28.5297,28.5477,99558.0
2018-09-20 11:00:00,31.73,31.74,31.72,31.72,121785.0,28.5477,28.5567,28.5387,28.5387,121785.0
2018-09-20 11:05:00,31.72,31.73,31.72,31.73,104253.0,28.5387,28.5477,28.5387,28.5477,104253.0
2018-09-20 11:10:00,31.73,31.76,31.72,31.76,155880.0,28.5477,28.5747,28.5387,28.5747,155880.0
2018-09-20 11:15:00,31.76,31.79,31.75,31.79,104097.0,28.5747,28.6017,28.5657,28.6017,104097.0
2018-09-20 11:20:00,31.79,31.8,31.76,31.77,144561.0,28.6017,28.6107,28.5747,28.5837,144561.0
2018-09-20 11:25:00,31.77,31.77,31.76,31.77,90387.0,28.5837,28.5837,28.5747,28.5837,90387.0
2018-09-20 11:30:00,31.78,31.82,31.77,31.81,144138.0,28.5927,28.6287,28.5837,28.6197,144138.0
2018-09-20 11:35:00,31.81,31.82,31.79,31.8,128733.0,28.6197,28.6287,28.6017,28.6107,128733.0
2018-09-20 11:40:00,31.8,31.83,31.79,31.8,368394.0,28.6107,28.6377,28.6017,28.6107,368394.0
2018-09-20 11:45:00,31.8,31.8,31.78,31.78,90372.0,28.6107,28.6107,28.5927,28.5927,90372.0
2018-09-20 11:50:00,31.78,31.79,31.77,31.79,217578.0,28.5927,28.6017,28.5837,28.6017,217578.0
2018-09-20 11:55:00,31.79,31.83,31.78,31.82,150327.0,28.6017,28.6377,28.5927,28.6287,150327.0
2018-09-20 12:00:00,31.83,31.86,31.81,31.84,238629.0,28.6377,28.6647,28.6197,28.6467,238629.0
2018-09-20 12:05:00,31.84,31.85,31.82,31.84,134025.0,28.6467,28.6557,28.6287,28.6467,134025.0
2018-09-20 12:10:00,31.84,31.86,31.84,31.86,162102.0,28.6467,28.6647,28.6467,28.6647,162102.0
2018-09-20 12:15:00,31.86,31.89,31.86,31.88,113253.0,28.6647,28.6916,28.6647,28.6827,113253.0
2018-09-20 12:20:00,31.88,31.9,31.87,31.88,138744.0,28.6827,28.7006,28.6737,28.6827,138744.0
2018-09-20 12:25:00,31.88,31.9,31.88,31.89,70182.0,28.6827,28.7006,28.6827,28.6916,70182.0
2018-09-20 12:30:00,31.9,31.92,31.9,31.9,161388.0,28.7006,28.7186,28.7006,28.7006,161388.0
2018-09-20 12:35:00,31.9,31.92,31.89,31.91,141330.0,28.7006,28.7186,28.6916,28.7096,141330.0
2018-09-20 12:40:00,31.91,31.92,31.89,31.89,93198.0,28.7096,28.7186,28.6916,28.6916,93198.0
2018-09-20 12:45:00,31.89,31.91,31.89,31.9,73053.0,28.6916,28.7096,28.6916,28.7006,73053.0
2018-09-20 12:50:00,31.9,31.91,31.89,31.91,75486.0,28.7006,28.7096,28.6916,28.7096,75486.0
2018-09-20 12:55:00,31.91,31.92,31.91,31.92,82779.0,28.7096,28.7186,28.7096,28.7186,82779.0
2018-09-20 13:00:00,31.92,31.93,31.91,31.92,78948.0,28.7186,28.7276,28.7096,28.7186,78948.0
2018-09-20 13:05:00,31.92,31.93,31.91,31.91,88416.0,28.7186,28.7276,28.7096,28.7096,88416.0
2018-09-20 13:10:00,31.91,31.92,31.9,31.91,47784.0,28.7096,28.7186,28.7006,28.7096,47784.0
2018-09-20 13:15:00,31.91,31.91,31.87,31.87,113229.0,28.7096,28.7096,28.6737,28.6737,113229.0
2018-09-20 13:20:00,31.87,31.89,31.86,31.88,71178.0,28.6737,28.6916,28.6647,28.6827,71178.0
2018-09-20 13:25:00,31.87,31.88,31.86,31.87,56097.0,28.6737,28.6827,28.6647,28.6737,56097.0
2018-09-20 13:30:00,31.87,31.89,31.87,31.89,85356.0,28.6737,28.6916,28.6737,28.6916,85356.0
2018-09-20 13:35:00,31.89,31.89,31.87,31.87,70716.0,28.6916,28.6916,28.6737,28.6737,70716.0
2018-09-20 13:40:00,31.87,31.87,31.86,31.87,37971.0,28.6737,28.6737,28.6647,28.6737,37971.0
2018-09-20 13:45:00,31.86,31.89,31.86,31.88,64536.0,28.6647,28.6916,28.6647,28.6827,64536.0
2018-09-20 13:50:00,31.88,31.88,31.85,31.86,159420.0,28.6827,28.6827,28.6557,28.6647,159420.0
2018-09-20 13:55:00,31.87,31.87,31.84,31.85,68694.0,28.6737,28.6737,28.6467,28.6557,68694.0
2018-09-20 14:00:00,31.85,31.87,31.85,31.87,131283.0,28.6557,28.6737,28.6557,28.6737,131283.0
2018-09-20 14:05:00,31.87,31.87,31.86,31.86,50388.0,28.6737,28.6737,28.6647,28.6647,50388.0
2018-09-20 14:10:00,31.86,31.88,31.86,31.88,96615.0,28.6647,28.6827,28.6647,28.6827,96615.0
2018-09-20 14:15:00,31.88,31.88,31.85,31.86,101250.0,28.6827,28.6827,28.6557,28.6647,101250.0
2018-09-20 14:20:00,31.86,31.86,31.85,31.85,53718.0,28.6647,28.6647,28.6557,28.6557,53718.0
2018-09-20 14:25:00,31.85,31.87,31.85,31.86,64254.0,28.6557,28.6737,28.6557,28.6647,64254.0
2018-09-20 14:30:00,31.86,31.86,31.86,31.86,51822.0,28.6647,28.6647,28.6647,28.6647,51822.0
2018-09-20 14:35:00,31.86,31.86,31.85,31.85,79812.0,28.6647,28.6647,28.6557,28.6557,79812.0
2018-09-20 14:40:00,31.86,31.86,31.82,31.85,114618.0,28.6647,28.6647,28.6287,28.6557,114618.0
2018-09-20 14:45:00,31.85,31.88,31.85,31.88,76662.0,28.6557,28.6827,28.6557,28.6827,76662.0
2018-09-20 14:50:00,31.88,31.88,31.87,31.88,84285.0,28.6827,28.6827,28.6737,28.6827,84285.0
2018-09-20 14:55:00,31.88,31.89,31.88,31.88,104418.0,28.6827,28.6916,28.6827,28.6827,104418.0
2018-09-20 15:00:00,31.88,31.89,31.88,31.88,95997.0,28.6827,28.6916,28.6827,28.6827,95997.0
2018-09-20 15:05:00,31.88,31.88,31.87,31.87,69099.0,28.6827,28.6827,28.6737,28.6737,69099.0
2018-09-20 15:10:00,31.87,31.89,31.87,31.88,66750.0,28.6737,28.6916,28.6737,28.6827,66750.0
2018-09-20 15:15:00,31.88,31.9,31.87,31.9,77730.0,28.6827,28.7006,28.6737,28.7006,77730.0
2018-09-20 15:20:00,31.9,31.9,31.88,31.89,65865.0,28.7006,28.7006,28.6827,28.6916,65865.0
2018-09-20 15:25:00,31.88,31.9,31.88,31.9,125004.0,28.6827,28.7006,28.6827,28.7006,125004.0
2018-09-20 15:30:00,31.9,31.9,31.88,31.89,140466.0,28.7006,28.7006,28.6827,28.6916,140466.0
2018-09-20 15:35:00,31.89,31.9,31.89,31.9,121851.0,28.6916,28.7006,28.6916,28.7006,121851.0
2018-09-20 15:40:00,31.89,31.92,31.88,31.88,287946.0,28.6916,28.7186,28.6827,28.6827,287946.0
2018-09-20 15:45:00,31.89,31.91,31.88,31.91,221790.0,28.6916,28.7096,28.6827,28.7096,221790.0
2018-09-20 15:50:00,31.91,31.91,31.89,31.9,247815.0,28.7096,28.7096,28.6916,28.7006,247815.0
2018-09-20 15:55:00,31.91,31.92,31.89,31.92,609708.0,28.7096,28.7186,28.6916,28.7186,609708.0
2018-09-21 09:30:00,31.97,32.05,31.92,32.0,7699233.0,28.7636,28.8356,28.7186,28.7906,7699233.0
2018-09-21 09:35:00,32.01,32.1,32.01,32.05,215715.0,28.7996,28.8806,28.7996,28.8356,215715.0
2018-09-21 09:40:00,32.05,32.08,32.02,32.08,220524.0,28.8356,28.8626,28.8086,28.8626,220524.0
2018-09-21 09:45:00,32.08,32.09,32.01,32.04,299439.0,28.8626,28.8716,28.7996,28.8266,299439.0
2018-09-21 09:50:00,32.04,32.05,32.02,32.05,209451.0,28.8266,28.8356,28.8086,28.8356,209451.0
2018-09-21 09:55:00,32.05,32.06,31.99,31.99,144945.0,28.8356,28.8446,28.7816,28.7816,144945.0
2018-09-21 10:00:00,31.99,32.0,31.97,31.98,146442.0,28.7816,28.7906,28.7636,28.7726,146442.0
2018-09-21 10:05:00,31.98,32.01,31.98,31.99,128226.0,28.7726,28.7996,28.7726,28.7816,128226.0
2018-09-21 10:10:00,32.0,32.01,31.94,31.95,189303.0,28.7906,28.7996,28.7366,28.7456,189303.0
2018-09-21 10:15:00,31.95,31.96,31.93,31.94,170640.0,28.7456,28.7546,28.7276,28.7366,170640.0
2018-09-21 10:20:00,31.94,32.0,31.94,32.0,214665.0,28.7366,28.7906,28.7366,28.7906,214665.0
2018-09-21 10:25:00,32.0,32.01,31.97,31.98,148851.0,28.7906,28.7996,28.7636,28.7726,148851.0
2018-09-21 10:30:00,31.99,32.0,31.99,31.99,84114.0,28.7816,28.7906,28.7816,28.7816,84114.0
2018-09-21 10:35:00,31.99,32.01,31.98,31.99,111588.0,28.7816,28.7996,28.7726,28.7816,111588.0
2018-09-21 10:40:00,31.99,32.0,31.98,31.98,89223.0,28.7816,28.7906,28.7726,28.7726,89223.0
2018-09-21 10:45:00,31.98,32.0,31.97,31.98,109752.0,28.7726,28.7906,28.7636,28.7726,109752.0
2018-09-21 10:50:00,31.98,31.99,31.97,31.98,111240.0,28.7726,28.7816,28.7636,28.7726,111240.0
2018-09-21 10:55:00,31.98,32.0,31.98,32.0,110475.0,28.7726,28.7906,28.7726,28.7906,110475.0
2018-09-21 11:00:00,32.0,32.01,31.98,31.99,98967.0,28.7906,28.7996,28.7726,28.7816,98967.0
2018-09-21 11:05:00,31.99,32.0,31.98,32.0,129636.0,28.7816,28.7906,28.7726,28.7906,129636.0
2018-09-21 11:10:00,32.0,32.01,31.99,32.0,95514.0,28.7906,28.7996,28.7816,28.7906,95514.0
2018-09-21 11:15:00,32.0,32.03,32.0,32.01,78225.0,28.7906,28.8176,28.7906,28.7996,78225.0
2018-09-21 11:20:00,32.01,32.03,32.01,32.02,76545.0,28.7996,28.8176,28.7996,28.8086,76545.0
2018-09-21 11:25:00,32.02,32.02,31.99,32.01,80832.0,28.8086,28.8086,28.7816,28.7996,80832.0
2018-09-21 11:30:00,32.01,32.02,32.0,32.0,52830.0,28.7996,28.8086,28.7906,28.7906,52830.0
2018-09-21 11:35:00,32.0,32.01,31.99,32.01,84324.0,28.7906,28.7996,28.7816,28.7996,84324.0
2018-09-21 11:40:00,32.01,32.02,32.01,32.02,59385.0,28.7996,28.8086,28.7996,28.8086,59385.0
2018-09-21 11:45:00,32.02,32.03,32.02,32.02,112680.0,28.8086,28.8176,28.8086,28.8086,112680.0
2018-09-21 11:50:00,32.03,32.03,32.0,32.03,58017.0,28.8176,28.8176,28.7906,28.8176,58017.0
2018-09-21 11:55:00,32.03,32.03,32.01,32.01,58977.0,28.8176,28.8176,28.7996,28.7996,58977.0
2018-09-21 12:00:00,32.02,32.03,32.01,32.03,58764.0,28.8086,28.8176,28.7996,28.8176,58764.0
2018-09-21 12:05:00,32.03,32.03,32.02,32.03,69618.0,28.8176,28.8176,28.8086,28.8176,69618.0
2018-09-21 12:10:00,32.03,32.03,32.02,32.02,98337.0,28.8176,28.8176,28.8086,28.8086,98337.0
2018-09-21 12:15:00,32.02,32.03,32.02,32.02,123234.0,28.8086,28.8176,28.8086,28.8086,123234.0
2018-09-21 12:20:00,32.02,32.04,32.02,32.03,77202.0,28.8086,28.8266,28.8086,28.8176,77202.0
2018-09-21 12:25:00,32.04,32.06,32.02,32.04,121761.0,28.8266,28.8446,28.8086,28.8266,121761.0
2018-09-21 12:30:00,32.04,32.05,32.02,32.03,64197.0,28.8266,28.8356,28.8086,28.8176,64197.0
2018-09-21 12:35:00,32.03,32.03,32.01,32.03,120078.0,28.8176,28.8176,28.7996,28.8176,120078.0
2018-09-21 12:40:00,32.03,32.03,32.02,32.02,51180.0,28.8176,28.8176,28.8086,28.8086,51180.0
2018-09-21 12:45:00,32.02,32.02,32.0,32.0,160779.0,28.8086,28.8086,28.7906,28.7906,160779.0
2018-09-21 12:50:00,32.0,32.03,32.0,32.03,79449.0,28.7906,28.8176,28.7906,28.8176,79449.0
2018-09-21 12:55:00,32.03,32.04,32.02,32.02,64686.0,28.8176,28.8266,28.8086,28.8086,64686.0
2018-09-21 13:00:00,32.02,32.02,32.0,32.0,55161.0,28.8086,28.8086,28.7906,28.7906,55161.0
2018-09-21 13:05:00,32.0,32.0,31.99,32.0,72867.0,28.7906,28.7906,28.7816,28.7906,72867.0
2018-09-21 13:10:00,32.0,32.0,31.99,32.0,77067.0,28.7906,28.7906,28.7816,28.7906,77067.0
2018-09-21 13:15:00,32.0,32.01,31.99,32.0,64422.0,28.7906,28.7996,28.7816,28.7906,64422.0
2018-09-21 13:20:00,32.01,32.01,31.97,31.98,112011.0,28.7996,28.7996,28.7636,28.7726,112011.0
2018-09-21 13:25:00,31.98,31.98,31.95,31.95,118008.0,28.7726,28.7726,28.7456,28.7456,118008.0
2018-09-21 13:30:00,31.95,31.95,31.9,31.91,250929.0,28.7456,28.7456,28.7006,28.7096,250929.0
2018-09-21 13:35:00,31.91,31.91,31.89,31.9,265578.0,28.7096,28.7096,28.6916,28.7006,265578.0
2018-09-21 13:40:00,31.9,31.91,31.9,31.91,114408.0,28.7006,28.7096,28.7006,28.7096,114408.0
2018-09-21 13:45:00,31.91,31.94,31.89,31.94,201429.0,28.7096,28.7366,28.6916,28.7366,201429.0
2018-09-21 13:50:00,31.94,31.94,31.91,31.91,67125.0,28.7366,28.7366,28.7096,28.7096,67125.0
2018-09-21 13:55:00,31.91,31.93,31.89,31.92,253665.0,28.7096,28.7276,28.6916,28.7186,253665.0
2018-09-21 14:00:00,31.92,31.92,31.9,31.91,100572.0,28.7186,28.7186,28.7006,28.7096,100572.0
2018-09-21 14:05:00,31.9,31.91,31.89,31.91,100551.0,28.7006,28.7096,28.6916,28.7096,100551.0
2018-09-21 14:10:00,31.9,31.91,31.88,31.88,118293.0,28.7006,28.7096,28.6827,28.6827,118293.0
2018-09-21 14:15:00,31.88,31.91,31.88,31.91,155472.0,28.6827,28.7096,28.6827,28.7096,155472.0
2018-09-21 14:20:00,31.91,31.92,31.91,31.92,95622.0,28.7096,28.7186,28.7096,28.7186,95622.0
2018-09-21 14:25:00,31.92,31.92,31.92,31.92,107412.0,28.7186,28.7186,28.7186,28.7186,107412.0
2018-09-21 14:30:00,31.92,31.92,31.92,31.92,89550.0,28.7186,28.7186,28.7186,28.7186,89550.0
2018-09-21 14:35:00,31.92,31.94,31.92,31.93,82236.0,28.7186,28.7366,28.7186,28.7276,82236.0
2018-09-21 14:40:00,31.92,31.94,31.92,31.94,67344.0,28.7186,28.7366,28.7186,28.7366,67344.0
2018-09-21 14:45:00,31.94,31.95,31.93,31.95,77622.0,28.7366,28.7456,28.7276,28.7456,77622.0
2018-09-21 14:50:00,31.95,31.95,31.93,31.93,77331.0,28.7456,28.7456,28.7276,28.7276,77331.0
2018-09-21 14:55:00,31.94,31.94,31.92,31.92,113643.0,28.7366,28.7366,28.7186,28.7186,113643.0
2018-09-21 15:00:00,31.92,31.95,31.92,31.95,131364.0,28.7186,28.7456,28.7186,28.7456,131364.0
2018-09-21 15:05:00,31.95,31.97,31.94,31.96,110154.0,28.7456,28.7636,28.7366,28.7546,110154.0
2018-09-21 15:10:00,31.97,31.99,31.96,31.99,148545.0,28.7636,28.7816,28.7546,28.7816,148545.0
2018-09-21 15:15:00,31.99,31.99,31.97,31.98,122724.0,28.7816,28.7816,28.7636,28.7726,122724.0
2018-09-21 15:20:00,31.97,31.99,31.97,31.98,128136.0,28.7636,28.7816,28.7636,28.7726,128136.0
2018-09-21 15:25:00,31.98,31.99,31.97,31.98,136275.0,28.7726,28.7816,28.7636,28.7726,136275.0
2018-09-21 15:30:00,31.98,31.99,31.96,31.99,185841.0,28.7726,28.7816,28.7546,28.7816,185841.0
2018-09-21 15:35:00,31.99,32.0,31.98,31.99,157008.0,28.7816,28.7906,28.7726,28.7816,157008.0
2018-09-21 15:40:00,31.99,31.99,31.97,31.97,297627.0,28.7816,28.7816,28.7636,28.7636,297627.0
2018-09-21 15:45:00,31.98,31.99,31.97,31.98,247578.0,28.7726,28.7816,28.7636,28.7726,247578.0
2018-09-21 15:50:00,31.99,31.99,31.98,31.99,259785.0,28.7816,28.7816,28.7726,28.7816,259785.0
2018-09-21 15:55:00,31.99,31.99,31.93,31.95,1108860.0,28.7816,28.7816,28.7276,28.7456,1108860.0
2018-09-24 09:30:00,31.81,31.96,31.81,31.9,519957.0,28.6197,28.7546,28.6197,28.7006,519957.0
2018-09-24 09:35:00,31.92,32.0,31.91,31.91,405612.0,28.7186,28.7906,28.7096,28.7096,405612.0
2018-09-24 09:40:00,31.92,31.93,31.87,31.91,138309.0,28.7186,28.7276,28.6737,28.7096,138309.0
2018-09-24 09:45:00,31.92,31.94,31.89,31.94,201498.0,28.7186,28.7366,28.6916,28.7366,201498.0
2018-09-24 09:50:00,31.93,31.94,31.87,31.88,179016.0,28.7276,28.7366,28.6737,28.6827,179016.0
2018-09-24 09:55:00,31.87,31.89,31.85,31.87,152793.0,28.6737,28.6916,28.6557,28.6737,152793.0
2018-09-24 10:00:00,31.87,31.89,31.86,31.86,157581.0,28.6737,28.6916,28.6647,28.6647,157581.0
2018-09-24 10:05:00,31.86,31.89,31.86,31.88,180606.0,28.6647,28.6916,28.6647,28.6827,180606.0
2018-09-24 10:10:00,31.88,31.91,31.86,31.88,131934.0,28.6827,28.7096,28.6647,28.6827,131934.0
2018-09-24 10:15:00,31.88,31.91,31.87,31.89,128970.0,28.6827,28.7096,28.6737,28.6916,128970.0
2018-09-24 10:20:00,31.89,31.91,31.86,31.87,133635.0,28.6916,28.7096,28.6647,28.6737,133635.0
2018-09-24 10:25:00,31.86,31.87,31.77,31.79,158307.0,28.6647,28.6737,28.5837,28.6017,158307.0
2018-09-24 10:30:00,31.78,31.79,31.74,31.75,490977.0,28.5927,28.6017,28.5567,28.5657,490977.0
2018-09-24 10:35:00,31.75,31.75,31.7,31.7,224331.0,28.5657,28.5657,28.5207,28.5207,224331.0
2018-09-24 10:40:00,31.7,31.71,31.68,31.71,251364.0,28.5207,28.5297,28.5027,28.5297,251364.0
2018-09-24 10:45:00,31.71,31.72,31.68,31.71,171924.0,28.5297,28.5387,28.5027,28.5297,171924.0
2018-09-24 10:50:00,31.71,31.75,31.7,31.74,201165.0,28.5297,28.5657,28.5207,28.5567,201165.0
2018-09-24 10:55:00,31.74,31.75,31.73,31.75,172002.0,28.5567,28.5657,28.5477,28.5657,172002.0
2018-09-24 11:00:00,31.75,31.76,31.74,31.76,113532.0,28.5657,28.5747,28.5567,28.5747,113532.0
2018-09-24 11:05:00,31.76,31.76,31.74,31.75,95184.0,28.5747,28.5747,28.5567,28.5657,95184.0
2018-09-24 11:10:00,31.75,31.75,31.71,31.71,141849.0,28.5657,28.5657,28.5297,28.5297,141849.0
2018-09-24 11:15:00,31.72,31.74,31.71,31.74,97392.0,28.5387,28.5567,28.5297,28.5567,97392.0
2018-09-24 11:20:00,31.74,31.75,31.73,31.74,127191.0,28.5567,28.5657,28.5477,28.5567,127191.0
2018-09-24 11:25:00,31.74,31.76,31.73,31.75,111495.0,28.5567,28.5747,28.5477,28.5657,111495.0
2018-09-24 11:30:00,31.75,31.75,31.73,31.73,100149.0,28.5657,28.5657,28.5477,28.5477,100149.0
2018-09-24 11:35:00,31.73,31.74,31.72,31.73,99780.0,28.5477,28.5567,28.5387,28.5477,99780.0
2018-09-24 11:40:00,31.73,31.73,31.71,31.73,85548.0,28.5477,28.5477,28.5297,28.5477,85548.0
2018-09-24 11:45:00,31.73,31.73,31.71,31.72,101040.0,28.5477,28.5477,28.5297,28.5387,101040.0
2018-09-24 11:50:00,31.72,31.72,31.69,31.7,91536.0,28.5387,28.5387,28.5117,28.5207,91536.0
2018-09-24 11:55:00,31.69,31.71,31.69,31.7,113415.0,28.5117,28.5297,28.5117,28.5207,113415.0
2018-09-24 12:00:00,31.7,31.72,31.7,31.72,91542.0,28.5207,28.5387,28.5207,28.5387,91542.0
2018-09-24 12:05:00,31.72,31.72,31.71,31.72,88470.0,28.5387,28.5387,28.5297,28.5387,88470.0
2018-09-24 12:10:00,31.71,31.74,31.71,31.74,75435.0,28.5297,28.5567,28.5297,28.5567,75435.0
2018-09-24 12:15:00,31.74,31.75,31.73,31.74,100782.0,28.5567,28.5657,28.5477,28.5567,100782.0
2018-09-24 12:20:00,31.74,31.75,31.74,31.75,80640.0,28.5567,28.5657,28.5567,28.5657,80640.0
2018-09-24 12:25:00,31.75,31.77,31.75,31.76,67149.0,28.5657,28.5837,28.5657,28.5747,67149.0
2018-09-24 12:30:00,31.76,31.78,31.76,31.78,96051.0,28.5747,28.5927,28.5747,28.5927,96051.0
2018-09-24 12:35:00,31.78,31.78,31.77,31.78,68445.0,28.5927,28.5927,28.5837,28.5927,68445.0
2018-09-24 12:40:00,31.78,31.79,31.77,31.79,137970.0,28.5927,28.6017,28.5837,28.6017,137970.0
2018-09-24 12:45:00,31.79,31.82,31.79,31.81,296361.0,28.6017,28.6287,28.6017,28.6197,296361.0
2018-09-24 12:50:00,31.81,31.82,31.8,31.81,87972.0,28.6197,28.6287,28.6107,28.6197,87972.0
2018-09-24 12:55:00,31.82,31.82,31.78,31.79,71772.0,28.6287,28.6287,28.5927,28.6017,71772.0
2018-09-24 13:00:00,31.79,31.79,31.74,31.74,76023.0,28.6017,28.6017,28.5567,28.5567,76023.0
2018-09-24 13:05:00,31.74,31.75,31.74,31.75,65082.0,28.5567,28.5657,28.5567,28.5657,65082.0
2018-09-24 13:10:00,31.75,31.77,31.75,31.75,76572.0,28.5657,28.5837,28.5657,28.5657,76572.0
2018-09-24 13:15:00,31.75,31.75,31.74,31.74,42432.0,28.5657,28.5657,28.5567,28.5567,42432.0
2018-09-24 13:20:00,31.74,31.78,31.74,31.77,64137.0,28.5567,28.5927,28.5567,28.5837,64137.0
2018-09-24 13:25:00,31.77,31.77,31.75,31.76,59487.0,28.5837,28.5837,28.5657,28.5747,59487.0
2018-09-24 13:30:00,31.76,31.76,31.75,31.76,68313.0,28.5747,28.5747,28.5657,28.5747,68313.0
2018-09-24 13:35:00,31.76,31.76,31.71,31.72,48342.0,28.5747,28.5747,28.5297,28.5387,48342.0
2018-09-24 13:40:00,31.72,31.74,31.72,31.72,66264.0,28.5387,28.5567,28.5387,28.5387,66264.0
2018-09-24 13:45:00,31.72,31.73,31.72,31.72,86331.0,28.5387,28.5477,28.5387,28.5387,86331.0
2018-09-24 13:50:00,31.72,31.73,31.71,31.71,57327.0,28.5387,28.5477,28.5297,28.5297,57327.0
2018-09-24 13:55:00,31.71,31.73,31.71,31.72,50481.0,28.5297,28.5477,28.5297,28.5387,50481.0
2018-09-24 14:00:00,31.72,31.74,31.72,31.74,52602.0,28.5387,28.5567,28.5387,28.5567,52602.0
2018-09-24 14:05:00,31.74,31.74,31.72,31.72,92742.0,28.5567,28.5567,28.5387,28.5387,92742.0
2018-09-24 14:10:00,31.72,31.73,31.72,31.73,72183.0,28.5387,28.5477,28.5387,28.5477,72183.0
2018-09-24 14:15:00,31.73,31.74,31.71,31.71,66897.0,28.5477,28.5567,28.5297,28.5297,66897.0
2018-09-24 14:20:00,31.71,31.72,31.7,31.7,65565.0,28.5297,28.5387,28.5207,28.5207,65565.0
2018-09-24 14:25:00,31.7,31.71,31.69,31.69,74526.0,28.5207,28.5297,28.5117,28.5117,74526.0
2018-09-24 14:30:00,31.7,31.7,31.68,31.68,173619.0,28.5207,28.5207,28.5027,28.5027,173619.0
2018-09-24 14:35:00,31.68,31.69,31.67,31.67,132834.0,28.5027,28.5117,28.4937,28.4937,132834.0
2018-09-24 14:40:00,31.68,31.68,31.67,31.68,91602.0,28.5027,28.5027,28.4937,28.5027,91602.0
2018-09-24 14:45:00,31.68,31.69,31.68,31.69,115356.0,28.5027,28.5117,28.5027,28.5117,115356.0
2018-09-24 14:50:00,31.69,31.7,31.68,31.7,120231.0,28.5117,28.5207,28.5027,28.5207,120231.0
2018-09-24 14:55:00,31.7,31.71,31.69,31.7,141672.0,28.5207,28.5297,28.5117,28.5207,141672.0
2018-09-24 15:00:00,31.7,31.73,31.69,31.7,199041.0,28.5207,28.5477,28.5117,28.5207,199041.0
2018-09-24 15:05:00,31.7,31.72,31.69,31.71,98952.0,28.5207,28.5387,28.5117,28.5297,98952.0
2018-09-24 15:10:00,31.72,31.72,31.68,31.68,213315.0,28.5387,28.5387,28.5027,28.5027,213315.0
2018-09-24 15:15:00,31.69,31.69,31.67,31.69,161298.0,28.5117,28.5117,28.4937,28.5117,161298.0
2018-09-24 15:20:00,31.69,31.7,31.67,31.67,160287.0,28.5117,28.5207,28.4937,28.4937,160287.0
2018-09-24 15:25:00,31.67,31.68,31.67,31.67,140292.0,28.4937,28.5027,28.4937,28.4937,140292.0
2018-09-24 15:30:00,31.67,31.68,31.64,31.64,360756.0,28.4937,28.5027,28.4667,28.4667,360756.0
2018-09-24 15:35:00,31.64,31.66,31.63,31.64,235509.0,28.4667,28.4847,28.4577,28.4667,235509.0
2018-09-24 15:40:00,31.64,31.65,31.63,31.63,197175.0,28.4667,28.4757,28.4577,28.4577,197175.0
2018-09-24 15:45:00,31.64,31.65,31.62,31.62,247044.0,28.4667,28.4757,28.4487,28.4487,247044.0
2018-09-24 15:50:00,31.62,31.65,31.62,31.65,354669.0,28.4487,28.4757,28.4487,28.4757,354669.0
2018-09-24 15:55:00,31.65,31.66,31.64,31.64,693477.0,28.4757,28.4847,28.4667,28.4667,693477.0
2018-09-25 09:30:00,32.0,32.17,31.9,32.04,1579935.0,28.7906,28.9436,28.7006,28.8266,1579935.0
2018-09-25 09:35:00,32.05,32.06,31.98,32.03,607116.0,28.8356,28.8446,28.7726,28.8176,607116.0
2018-09-25 09:40:00,32.02,32.1,32.02,32.06,587433.0,28.8086,28.8806,28.8086,28.8446,587433.0
2018-09-25 09:45:00,32.06,32.12,32.05,32.07,596262.0,28.8446,28.8986,28.8356,28.8536,596262.0
2018-09-25 09:50:00,32.07,32.09,32.0,32.02,222687.0,28.8536,28.8716,28.7906,28.8086,222687.0
2018-09-25 09:55:00,32.02,32.03,31.96,32.0,231669.0,28.8086,28.8176,28.7546,28.7906,231669.0
2018-09-25 10:00:00,31.99,32.01,31.97,31.99,223293.0,28.7816,28.7996,28.7636,28.7816,223293.0
2018-09-25 10:05:00,31.99,32.0,31.95,31.97,376593.0,28.7816,28.7906,28.7456,28.7636,376593.0
2018-09-25 10:10:00,31.98,31.98,31.91,31.91,287412.0,28.7726,28.7726,28.7096,28.7096,287412.0
2018-09-25 10:15:00,31.91,31.94,31.88,31.93,358713.0,28.7096,28.7366,28.6827,28.7276,358713.0
2018-09-25 10:20:00,31.94,31.95,31.89,31.9,161367.0,28.7366,28.7456,28.6916,28.7006,161367.0
2018-09-25 10:25:00,31.9,31.91,31.86,31.86,129432.0,28.7006,28.7096,28.6647,28.6647,129432.0
2018-09-25 10:30:00,31.86,31.87,31.82,31.85,142416.0,28.6647,28.6737,28.6287,28.6557,142416.0
2018-09-25 10:35:00,31.85,31.86,31.82,31.84,135993.0,28.6557,28.6647,28.6287,28.6467,135993.0
2018-09-25 10:40:00,31.84,31.84,31.82,31.83,85068.0,28.6467,28.6467,28.6287,28.6377,85068.0
2018-09-25 10:45:00,31.83,31.87,31.83,31.85,138066.0,28.6377,28.6737,28.6377,28.6557,138066.0
2018-09-25 10:50:00,31.85,31.86,31.83,31.83,84345.0,28.6557,28.6647,28.6377,28.6377,84345.0
2018-09-25 10:55:00,31.83,31.83,31.8,31.81,143565.0,28.6377,28.6377,28.6107,28.6197,143565.0
2018-09-25 11:00:00,31.81,31.81,31.78,31.81,112272.0,28.6197,28.6197,28.5927,28.6197,112272.0
2018-09-25 11:05:00,31.81,31.84,31.8,31.81,130518.0,28.6197,28.6467,28.6107,28.6197,130518.0
2018-09-25 11:10:00,31.81,31.82,31.77,31.78,183579.0,28.6197,28.6287,28.5837,28.5927,183579.0
2018-09-25 11:15:00,31.78,31.83,31.78,31.82,114270.0,28.5927,28.6377,28.5927,28.6287,114270.0
2018-09-25 11:20:00,31.82,31.85,31.81,31.82,156306.0,28.6287,28.6557,28.6197,28.6287,156306.0
2018-09-25 11:25:00,31.82,31.86,31.81,31.86,193167.0,28.6287,28.6647,28.6197,28.6647,193167.0
2018-09-25 11:30:00,31.86,31.88,31.86,31.87,117165.0,28.6647,28.6827,28.6647,28.6737,117165.0
2018-09-25 11:35:00,31.87,31.9,31.87,31.88,221994.0,28.6737,28.7006,28.6737,28.6827,221994.0
2018-09-25 11:40:00,31.88,31.91,31.88,31.9,144099.0,28.6827,28.7096,28.6827,28.7006,144099.0
2018-09-25 11:45:00,31.9,31.91,31.9,31.91,126801.0,28.7006,28.7096,28.7006,28.7096,126801.0
2018-09-25 11:50:00,31.91,31.94,31.9,31.93,138600.0,28.7096,28.7366,28.7006,28.7276,138600.0
2018-09-25 11:55:00,31.93,31.94,31.9,31.9,150501.0,28.7276,28.7366,28.7006,28.7006,150501.0
2018-09-25 12:00:00,31.91,31.92,31.89,31.9,109590.0,28.7096,28.7186,28.6916,28.7006,109590.0
2018-09-25 12:05:00,31.89,31.91,31.89,31.91,57951.0,28.6916,28.7096,28.6916,28.7096,57951.0
2018-09-25 12:10:00,31.91,31.91,31.88,31.88,79215.0,28.7096,28.7096,28.6827,28.6827,79215.0
2018-09-25 12:15:00,31.88,31.9,31.87,31.89,68748.0,28.6827,28.7006,28.6737,28.6916,68748.0
2018-09-25 12:20:00,31.89,31.89,31.87,31.88,55029.0,28.6916,28.6916,28.6737,28.6827,55029.0
2018-09-25 12:25:00,31.88,31.89,31.87,31.88,79227.0,28.6827,28.6916,28.6737,28.6827,79227.0
2018-09-25 12:30:00,31.88,31.89,31.88,31.88,47883.0,28.6827,28.6916,28.6827,28.6827,47883.0
2018-09-25 12:35:00,31.88,31.88,31.86,31.87,54702.0,28.6827,28.6827,28.6647,28.6737,54702.0
2018-09-25 12:40:00,31.87,31.87,31.85,31.85,74685.0,28.6737,28.6737,28.6557,28.6557,74685.0
2018-09-25 12:45:00,31.85,31.85,31.79,31.8,140550.0,28.6557,28.6557,28.6017,28.6107,140550.0
2018-09-25 12:50:00,31.81,31.83,31.81,31.83,51672.0,28.6197,28.6377,28.6197,28.6377,51672.0
2018-09-25 12:55:00,31.83,31.84,31.82,31.83,80088.0,28.6377,28.6467,28.6287,28.6377,80088.0
2018-09-25 13:00:00,31.83,31.84,31.82,31.83,74769.0,28.6377,28.6467,28.6287,28.6377,74769.0
2018-09-25 13:05:00,31.83,31.84,31.82,31.82,49983.0,28.6377,28.6467,28.6287,28.6287,49983.0
2018-09-25 13:10:00,31.83,31.83,31.82,31.83,71535.0,28.6377,28.6377,28.6287,28.6377,71535.0
2018-09-25 13:15:00,31.83,31.83,31.81,31.81,82737.0,28.6377,28.6377,28.6197,28.6197,82737.0
2018-09-25 13:20:00,31.81,31.81,31.8,31.8,48873.0,28.6197,28.6197,28.6107,28.6107,48873.0
2018-09-25 13:25:00,31.8,31.8,31.79,31.79,49236.0,28.6107,28.6107,28.6017,28.6017,49236.0
2018-09-25 13:30:00,31.79,31.79,31.77,31.78,81126.0,28.6017,28.6017,28.5837,28.5927,81126.0
2018-09-25 13:35:00,31.78,31.78,31.76,31.77,61407.0,28.5927,28.5927,28.5747,28.5837,61407.0
2018-09-25 13:40:00,31.77,31.78,31.75,31.75,56625.0,28.5837,28.5927,28.5657,28.5657,56625.0
2018-09-25 13:45:00,31.75,31.77,31.74,31.75,142575.0,28.5657,28.5837,28.5567,28.5657,142575.0
2018-09-25 13:50:00,31.75,31.77,31.74,31.75,128523.0,28.5657,28.5837,28.5567,28.5657,128523.0
2018-09-25 13:55:00,31.75,31.76,31.72,31.72,197958.0,28.5657,28.5747,28.5387,28.5387,197958.0
2018-09-25 14:00:00,31.72,31.74,31.72,31.74,93555.0,28.5387,28.5567,28.5387,28.5567,93555.0
2018-09-25 14:05:00,31.74,31.75,31.71,31.72,159414.0,28.5567,28.5657,28.5297,28.5387,159414.0
2018-09-25 14:10:00,31.72,31.74,31.7,31.73,98490.0,28.5387,28.5567,28.5207,28.5477,98490.0
2018-09-25 14:15:00,31.73,31.73,31.71,31.71,284712.0,28.5477,28.5477,28.5297,28.5297,284712.0
2018-09-25 14:20:00,31.71,31.72,31.71,31.71,119277.0,28.5297,28.5387,28.5297,28.5297,119277.0
2018-09-25 14:25:00,31.71,31.72,31.7,31.71,141327.0,28.5297,28.5387,28.5207,28.5297,141327.0
2018-09-25 14:30:00,31.71,31.72,31.7,31.71,193326.0,28.5297,28.5387,28.5207,28.5297,193326.0
2018-09-25 14:35:00,31.71,31.73,31.71,31.73,145827.0,28.5297,28.5477,28.5297,28.5477,145827.0
2018-09-25 14:40:00,31.73,31.75,31.73,31.74,121206.0,28.5477,28.5657,28.5477,28.5567,121206.0
2018-09-25 14:45:00,31.74,31.75,31.73,31.74,75585.0,28.5567,28.5657,28.5477,28.5567,75585.0
2018-09-25 14:50:00,31.74,31.77,31.74,31.77,120810.0,28.5567,28.5837,28.5567,28.5837,120810.0
2018-09-25 14:55:00,31.77,31.79,31.76,31.79,166374.0,28.5837,28.6017,28.5747,28.6017,166374.0
2018-09-25 15:00:00,31.78,31.79,31.77,31.79,133344.0,28.5927,28.6017,28.5837,28.6017,133344.0
2018-09-25 15:05:00,31.79,31.8,31.78,31.8,336654.0,28.6017,28.6107,28.5927,28.6107,336654.0
2018-09-25 15:10:00,31.8,31.8,31.77,31.78,143895.0,28.6107,28.6107,28.5837,28.5927,143895.0
2018-09-25 15:15:00,31.78,31.78,31.76,31.76,107244.0,28.5927,28.5927,28.5747,28.5747,107244.0
2018-09-25 15:20:00,31.76,31.77,31.74,31.77,129048.0,28.5747,28.5837,28.5567,28.5837,129048.0
2018-09-25 15:25:00,31.77,31.79,31.77,31.78,203427.0,28.5837,28.6017,28.5837,28.5927,203427.0
2018-09-25 15:30:00,31.78,31.8,31.77,31.77,141588.0,28.5927,28.6107,28.5837,28.5837,141588.0
2018-09-25 15:35:00,31.77,31.79,31.77,31.78,109338.0,28.5837,28.6017,28.5837,28.5927,109338.0
2018-09-25 15:40:00,31.77,31.78,31.76,31.77,154665.0,28.5837,28.5927,28.5747,28.5837,154665.0
2018-09-25 15:45:00,31.77,31.77,31.75,31.75,131373.0,28.5837,28.5837,28.5657,28.5657,131373.0
2018-09-25 15:50:00,31.75,31.75,31.74,31.74,218709.0,28.5657,28.5657,28.5567,28.5567,218709.0
2018-09-25 15:55:00,31.74,31.75,31.66,31.7,1234212.0,28.5567,28.5657,28.4847,28.5207,1234212.0
2018-09-26 09:30:00,31.7,31.74,31.68,31.7,351555.0,28.5207,28.5567,28.5027,28.5207,351555.0
2018-09-26 09:35:00,31.69,31.81,31.69,31.8,321003.0,28.5117,28.6197,28.5117,28.6107,321003.0
2018-09-26 09:40:00,31.8,31.83,31.76,31.83,173622.0,28.6107,28.6377,28.5747,28.6377,173622.0
2018-09-26 09:45:00,31.83,31.83,31.75,31.75,269907.0,28.6377,28.6377,28.5657,28.5657,269907.0
2018-09-26 09:50:00,31.75,31.8,31.73,31.74,133152.0,28.5657,28.6107,28.5477,28.5567,133152.0
2018-09-26 09:55:00,31.73,31.75,31.72,31.75,72741.0,28.5477,28.5657,28.5387,28.5657,72741.0
2018-09-26 10:00:00,31.75,31.77,31.72,31.72,158115.0,28.5657,28.5837,28.5387,28.5387,158115.0
2018-09-26 10:05:00,31.72,31.76,31.71,31.76,132093.0,28.5387,28.5747,28.5297,28.5747,132093.0
2018-09-26 10:10:00,31.75,31.76,31.73,31.75,111009.0,28.5657,28.5747,28.5477,28.5657,111009.0
2018-09-26 10:15:00,31.75,31.79,31.74,31.75,117342.0,28.5657,28.6017,28.5567,28.5657,117342.0
2018-09-26 10:20:00,31.75,31.76,31.74,31.75,182856.0,28.5657,28.5747,28.5567,28.5657,182856.0
2018-09-26 10:25:00,31.75,31.77,31.74,31.75,98724.0,28.5657,28.5837,28.5567,28.5657,98724.0
2018-09-26 10:30:00,31.75,31.76,31.74,31.75,127743.0,28.5657,28.5747,28.5567,28.5657,127743.0
2018-09-26 10:35:00,31.76,31.78,31.75,31.77,227613.0,28.5747,28.5927,28.5657,28.5837,227613.0
2018-09-26 10:40:00,31.77,31.77,31.74,31.74,191976.0,28.5837,28.5837,28.5567,28.5567,191976.0
2018-09-26 10:45:00,31.74,31.77,31.74,31.75,114747.0,28.5567,28.5837,28.5567,28.5657,114747.0
2018-09-26 10:50:00,31.75,31.8,31.75,31.79,109767.0,28.5657,28.6107,28.5657,28.6017,109767.0
2018-09-26 10:55:00,31.79,31.8,31.78,31.78,94260.0,28.6017,28.6107,28.5927,28.5927,94260.0
2018-09-26 11:00:00,31.78,31.83,31.78,31.83,115665.0,28.5927,28.6377,28.5927,28.6377,115665.0
2018-09-26 11:05:00,31.83,31.83,31.81,31.82,86619.0,28.6377,28.6377,28.6197,28.6287,86619.0
2018-09-26 11:10:00,31.82,31.83,31.81,31.81,84240.0,28.6287,28.6377,28.6197,28.6197,84240.0
2018-09-26 11:15:00,31.81,31.84,31.81,31.83,92700.0,28.6197,28.6467,28.6197,28.6377,92700.0
2018-09-26 11:20:00,31.83,31.85,31.83,31.83,86358.0,28.6377,28.6557,28.6377,28.6377,86358.0
2018-09-26 11:25:00,31.83,31.85,31.83,31.84,92310.0,28.6377,28.6557,28.6377,28.6467,92310.0
2018-09-26 11:30:00,31.84,31.86,31.84,31.84,100455.0,28.6467,28.6647,28.6467,28.6467,100455.0
2018-09-26 11:35:00,31.84,31.84,31.82,31.82,135381.0,28.6467,28.6467,28.6287,28.6287,135381.0
2018-09-26 11:40:00,31.82,31.83,31.81,31.81,106638.0,28.6287,28.6377,28.6197,28.6197,106638.0
2018-09-26 11:45:00,31.81,31.82,31.79,31.79,120369.0,28.6197,28.6287,28.6017,28.6017,120369.0
2018-09-26 11:50:00,31.79,31.8,31.78,31.78,137436.0,28.6017,28.6107,28.5927,28.5927,137436.0
2018-09-26 11:55:00,31.78,31.8,31.78,31.79,69201.0,28.5927,28.6107,28.5927,28.6017,69201.0
2018-09-26 12:00:00,31.79,31.79,31.78,31.78,75063.0,28.6017,28.6017,28.5927,28.5927,75063.0
2018-09-26 12:05:00,31.78,31.79,31.76,31.77,74298.0,28.5927,28.6017,28.5747,28.5837,74298.0
2018-09-26 12:10:00,31.78,31.79,31.77,31.78,73011.0,28.5927,28.6017,28.5837,28.5927,73011.0
2018-09-26 12:15:00,31.77,31.78,31.76,31.76,86157.0,28.5837,28.5927,28.5747,28.5747,86157.0
2018-09-26 12:20:00,31.76,31.78,31.75,31.78,99693.0,28.5747,28.5927,28.5657,28.5927,99693.0
2018-09-26 12:25:00,31.78,31.8,31.76,31.77,116910.0,28.5927,28.6107,28.5747,28.5837,116910.0
2018-09-26 12:30:00,31.77,31.78,31.76,31.78,251211.0,28.5837,28.5927,28.5747,28.5927,251211.0
2018-09-26 12:35:00,31.78,31.8,31.78,31.79,67755.0,28.5927,28.6107,28.5927,28.6017,67755.0
2018-09-26 12:40:00,31.8,31.8,31.79,31.79,79191.0,28.6107,28.6107,28.6017,28.6017,79191.0
2018-09-26 12:45:00,31.79,31.8,31.79,31.79,63600.0,28.6017,28.6107,28.6017,28.6017,63600.0
2018-09-26 12:50:00,31.79,31.8,31.79,31.79,41817.0,28.6017,28.6107,28.6017,28.6017,41817.0
2018-09-26 12:55:00,31.79,31.8,31.78,31.78,74676.0,28.6017,28.6107,28.5927,28.5927,74676.0
2018-09-26 13:00:00,31.78,31.79,31.77,31.77,95526.0,28.5927,28.6017,28.5837,28.5837,95526.0
2018-09-26 13:05:00,31.77,31.78,31.77,31.77,75252.0,28.5837,28.5927,28.5837,28.5837,75252.0
2018-09-26 13:10:00,31.77,31.78,31.77,31.78,38403.0,28.5837,28.5927,28.5837,28.5927,38403.0
2018-09-26 13:15:00,31.78,31.79,31.78,31.78,49056.0,28.5927,28.6017,28.5927,28.5927,49056.0
2018-09-26 13:20:00,31.78,31.78,31.77,31.77,70239.0,28.5927,28.5927,28.5837,28.5837,70239.0
2018-09-26 13:25:00,31.78,31.78,31.76,31.77,68796.0,28.5927,28.5927,28.5747,28.5837,68796.0
2018-09-26 13:30:00,31.77,31.78,31.77,31.77,87342.0,28.5837,28.5927,28.5837,28.5837,87342.0
2018-09-26 13:35:00,31.77,31.79,31.77,31.78,48951.0,28.5837,28.6017,28.5837,28.5927,48951.0
2018-09-26 13:40:00,31.78,31.78,31.76,31.77,68328.0,28.5927,28.5927,28.5747,28.5837,68328.0
2018-09-26 13:45:00,31.77,31.77,31.75,31.76,68031.0,28.5837,28.5837,28.5657,28.5747,68031.0
2018-09-26 13:50:00,31.76,31.78,31.76,31.77,83040.0,28.5747,28.5927,28.5747,28.5837,83040.0
2018-09-26 13:55:00,31.77,31.78,31.76,31.76,63228.0,28.5837,28.5927,28.5747,28.5747,63228.0
2018-09-26 14:00:00,31.76,31.81,31.76,31.79,218838.0,28.5747,28.6197,28.5747,28.6017,218838.0
2018-09-26 14:05:00,31.79,31.79,31.74,31.74,135276.0,28.6017,28.6017,28.5567,28.5567,135276.0
2018-09-26 14:10:00,31.75,31.77,31.74,31.76,127188.0,28.5657,28.5837,28.5567,28.5747,127188.0
2018-09-26 14:15:00,31.76,31.78,31.73,31.74,199167.0,28.5747,28.5927,28.5477,28.5567,199167.0
2018-09-26 14:20:00,31.74,31.76,31.73,31.74,138225.0,28.5567,28.5747,28.5477,28.5567,138225.0
2018-09-26 14:25:00,31.74,31.75,31.72,31.75,130419.0,28.5567,28.5657,28.5387,28.5657,130419.0
2018-09-26 14:30:00,31.74,31.77,31.74,31.76,128130.0,28.5567,28.5837,28.5567,28.5747,128130.0
2018-09-26 14:35:00,31.76,31.76,31.73,31.74,195030.0,28.5747,28.5747,28.5477,28.5567,195030.0
2018-09-26 14:40:00,31.74,31.74,31.72,31.72,122439.0,28.5567,28.5567,28.5387,28.5387,122439.0
2018-09-26 14:45:00,31.72,31.73,31.69,31.7,252360.0,28.5387,28.5477,28.5117,28.5207,252360.0
2018-09-26 14:50:00,31.7,31.73,31.7,31.72,119166.0,28.5207,28.5477,28.5207,28.5387,119166.0
2018-09-26 14:55:00,31.72,31.75,31.72,31.74,124083.0,28.5387,28.5657,28.5387,28.5567,124083.0
2018-09-26 15:00:00,31.74,31.74,31.71,31.72,169947.0,28.5567,28.5567,28.5297,28.5387,169947.0
2018-09-26 15:05:00,31.72,31.74,31.71,31.73,122694.0,28.5387,28.5567,28.5297,28.5477,122694.0
2018-09-26 15:10:00,31.73,31.74,31.72,31.74,115878.0,28.5477,28.5567,28.5387,28.5567,115878.0
2018-09-26 15:15:00,31.74,31.74,31.72,31.73,123702.0,28.5567,28.5567,28.5387,28.5477,123702.0
2018-09-26 15:20:00,31.73,31.74,31.72,31.72,131508.0,28.5477,28.5567,28.5387,28.5387,131508.0
2018-09-26 15:25:00,31.72,31.73,31.71,31.71,156075.0,28.5387,28.5477,28.5297,28.5297,156075.0
2018-09-26 15:30:00,31.71,31.71,31.68,31.69,271539.0,28.5297,28.5297,28.5027,28.5117,271539.0
2018-09-26 15:35:00,31.69,31.69,31.61,31.61,680112.0,28.5117,28.5117,28.4397,28.4397,680112.0
2018-09-26 15:40:00,31.62,31.63,31.61,31.61,537213.0,28.4487,28.4577,28.4397,28.4397,537213.0
2018-09-26 15:45:00,31.61,31.61,31.54,31.54,707496.0,28.4397,28.4397,28.3768,28.3768,707496.0
2018-09-26 15:50:00,31.54,31.58,31.53,31.55,508530.0,28.3768,28.4127,28.3678,28.3857,508530.0
2018-09-26 15:55:00,31.55,31.57,31.51,31.53,1553157.0,28.3857,28.4037,28.3498,28.3678,1553157.0
2018-09-27 09:30:00,31.4,31.45,31.27,31.33,1239753.0,28.2508,28.2958,28.1338,28.1878,1239753.0
2018-09-27 09:35:00,31.33,31.38,31.29,31.35,416949.0,28.1878,28.2328,28.1518,28.2058,416949.0
2018-09-27 09:40:00,31.36,31.48,31.35,31.39,288933.0,28.2148,28.3228,28.2058,28.2418,288933.0
2018-09-27 09:45:00,31.39,31.48,31.38,31.44,184650.0,28.2418,28.3228,28.2328,28.2868,184650.0
2018-09-27 09:50:00,31.44,31.45,31.41,31.43,139668.0,28.2868,28.2958,28.2598,28.2778,139668.0
2018-09-27 09:55:00,31.43,31.48,31.43,31.47,139965.0,28.2778,28.3228,28.2778,28.3138,139965.0
2018-09-27 10:00:00,31.47,31.52,31.46,31.51,218526.0,28.3138,28.3588,28.3048,28.3498,218526.0
2018-09-27 10:05:00,31.51,31.52,31.5,31.5,151776.0,28.3498,28.3588,28.3408,28.3408,151776.0
2018-09-27 10:10:00,31.5,31.51,31.48,31.49,160251.0,28.3408,28.3498,28.3228,28.3318,160251.0
2018-09-27 10:15:00,31.49,31.5,31.49,31.49,197595.0,28.3318,28.3408,28.3318,28.3318,197595.0
2018-09-27 10:20:00,31.49,31.52,31.47,31.52,95061.0,28.3318,28.3588,28.3138,28.3588,95061.0
2018-09-27 10:25:00,31.52,31.56,31.52,31.56,146265.0,28.3588,28.3947,28.3588,28.3947,146265.0
2018-09-27 10:30:00,31.56,31.58,31.54,31.55,156183.0,28.3947,28.4127,28.3768,28.3857,156183.0
2018-09-27 10:35:00,31.56,31.6,31.56,31.57,143163.0,28.3947,28.4307,28.3947,28.4037,143163.0
2018-09-27 10:40:00,31.57,31.6,31.57,31.58,155964.0,28.4037,28.4307,28.4037,28.4127,155964.0
2018-09-27 10:45:00,31.57,31.6,31.57,31.58,141774.0,28.4037,28.4307,28.4037,28.4127,141774.0
2018-09-27 10:50:00,31.58,31.59,31.55,31.58,149427.0,28.4127,28.4217,28.3857,28.4127,149427.0
2018-09-27 10:55:00,31.58,31.58,31.53,31.58,138528.0,28.4127,28.4127,28.3678,28.4127,138528.0
2018-09-27 11:00:00,31.58,31.61,31.57,31.6,178668.0,28.4127,28.4397,28.4037,28.4307,178668.0
2018-09-27 11:05:00,31.6,31.6,31.56,31.59,167487.0,28.4307,28.4307,28.3947,28.4217,167487.0
2018-09-27 11:10:00,31.59,31.6,31.57,31.59,145920.0,28.4217,28.4307,28.4037,28.4217,145920.0
2018-09-27 11:15:00,31.59,31.63,31.59,31.63,103356.0,28.4217,28.4577,28.4217,28.4577,103356.0
2018-09-27 11:20:00,31.64,31.64,31.61,31.62,140325.0,28.4667,28.4667,28.4397,28.4487,140325.0
2018-09-27 11:25:00,31.62,31.62,31.59,31.6,112773.0,28.4487,28.4487,28.4217,28.4307,112773.0
2018-09-27 11:30:00,31.61,31.62,31.59,31.61,149493.0,28.4397,28.4487,28.4217,28.4397,149493.0
2018-09-27 11:35:00,31.62,31.63,31.61,31.61,85248.0,28.4487,28.4577,28.4397,28.4397,85248.0
2018-09-27 11:40:00,31.61,31.62,31.58,31.59,138258.0,28.4397,28.4487,28.4127,28.4217,138258.0
2018-09-27 11:45:00,31.59,31.62,31.58,31.61,102336.0,28.4217,28.4487,28.4127,28.4397,102336.0
2018-09-27 11:50:00,31.61,31.63,31.61,31.62,83322.0,28.4397,28.4577,28.4397,28.4487,83322.0
2018-09-27 11:55:00,31.62,31.63,31.61,31.62,128196.0,28.4487,28.4577,28.4397,28.4487,128196.0
2018-09-27 12:00:00,31.62,31.65,31.62,31.65,84624.0,28.4487,28.4757,28.4487,28.4757,84624.0
2018-09-27 12:05:00,31.65,31.65,31.64,31.64,106872.0,28.4757,28.4757,28.4667,28.4667,106872.0
2018-09-27 12:10:00,31.64,31.65,31.62,31.63,70953.0,28.4667,28.4757,28.4487,28.4577,70953.0
2018-09-27 12:15:00,31.63,31.64,31.62,31.63,59592.0,28.4577,28.4667,28.4487,28.4577,59592.0
2018-09-27 12:20:00,31.62,31.62,31.61,31.61,75825.0,28.4487,28.4487,28.4397,28.4397,75825.0
2018-09-27 12:25:00,31.61,31.61,31.58,31.6,116634.0,28.4397,28.4397,28.4127,28.4307,116634.0
2018-09-27 12:30:00,31.6,31.6,31.58,31.58,133032.0,28.4307,28.4307,28.4127,28.4127,133032.0
2018-09-27 12:35:00,31.58,31.59,31.56,31.56,80880.0,28.4127,28.4217,28.3947,28.3947,80880.0
2018-09-27 12:40:00,31.56,31.57,31.56,31.56,57039.0,28.3947,28.4037,28.3947,28.3947,57039.0
2018-09-27 12:45:00,31.56,31.57,31.55,31.57,93078.0,28.3947,28.4037,28.3857,28.4037,93078.0
2018-09-27 12:50:00,31.57,31.58,31.56,31.57,68415.0,28.4037,28.4127,28.3947,28.4037,68415.0
2018-09-27 12:55:00,31.56,31.58,31.56,31.58,76221.0,28.3947,28.4127,28.3947,28.4127,76221.0
2018-09-27 13:00:00,31.58,31.58,31.56,31.57,144162.0,28.4127,28.4127,28.3947,28.4037,144162.0
2018-09-27 13:05:00,31.57,31.58,31.56,31.57,66834.0,28.4037,28.4127,28.3947,28.4037,66834.0
2018-09-27 13:10:00,31.57,31.57,31.55,31.55,79431.0,28.4037,28.4037,28.3857,28.3857,79431.0
2018-09-27 13:15:00,31.56,31.56,31.54,31.55,67410.0,28.3947,28.3947,28.3768,28.3857,67410.0
2018-09-27 13:20:00,31.55,31.55,31.51,31.53,88257.0,28.3857,28.3857,28.3498,28.3678,88257.0
2018-09-27 13:25:00,31.53,31.54,31.52,31.53,62970.0,28.3678,28.3768,28.3588,28.3678,62970.0
2018-09-27 13:30:00,31.53,31.55,31.51,31.51,106653.0,28.3678,28.3857,28.3498,28.3498,106653.0
2018-09-27 13:35:00,31.51,31.53,31.5,31.53,89466.0,28.3498,28.3678,28.3408,28.3678,89466.0
2018-09-27 13:40:00,31.53,31.53,31.5,31.5,68610.0,28.3678,28.3678,28.3408,28.3408,68610.0
2018-09-27 13:45:00,31.5,31.52,31.5,31.5,56943.0,28.3408,28.3588,28.3408,28.3408,56943.0
2018-09-27 13:50:00,31.5,31.51,31.5,31.5,94410.0,28.3408,28.3498,28.3408,28.3408,94410.0
2018-09-27 13:55:00,31.5,31.51,31.49,31.5,77259.0,28.3408,28.3498,28.3318,28.3408,77259.0
2018-09-27 14:00:00,31.5,31.5,31.48,31.48,92667.0,28.3408,28.3408,28.3228,28.3228,92667.0
2018-09-27 14:05:00,31.49,31.49,31.46,31.46,99729.0,28.3318,28.3318,28.3048,28.3048,99729.0
2018-09-27 14:10:00,31.46,31.46,31.45,31.45,138891.0,28.3048,28.3048,28.2958,28.2958,138891.0
2018-09-27 14:15:00,31.46,31.47,31.45,31.46,108624.0,28.3048,28.3138,28.2958,28.3048,108624.0
2018-09-27 14:20:00,31.46,31.47,31.46,31.47,80637.0,28.3048,28.3138,28.3048,28.3138,80637.0
2018-09-27 14:25:00,31.47,31.47,31.45,31.46,147567.0,28.3138,28.3138,28.2958,28.3048,147567.0
2018-09-27 14:30:00,31.46,31.46,31.45,31.45,127815.0,28.3048,28.3048,28.2958,28.2958,127815.0
2018-09-27 14:35:00,31.45,31.46,31.44,31.44,82902.0,28.2958,28.3048,28.2868,28.2868,82902.0
2018-09-27 14:40:00,31.44,31.45,31.44,31.44,91590.0,28.2868,28.2958,28.2868,28.2868,91590.0
2018-09-27 14:45:00,31.44,31.45,31.44,31.45,76635.0,28.2868,28.2958,28.2868,28.2958,76635.0
2018-09-27 14:50:00,31.45,31.46,31.44,31.45,160782.0,28.2958,28.3048,28.2868,28.2958,160782.0
2018-09-27 14:55:00,31.46,31.46,31.45,31.45,140352.0,28.3048,28.3048,28.2958,28.2958,140352.0
2018-09-27 15:00:00,31.45,31.47,31.45,31.45,126114.0,28.2958,28.3138,28.2958,28.2958,126114.0
2018-09-27 15:05:00,31.46,31.46,31.42,31.42,140445.0,28.3048,28.3048,28.2688,28.2688,140445.0
2018-09-27 15:10:00,31.42,31.43,31.41,31.42,139377.0,28.2688,28.2778,28.2598,28.2688,139377.0
2018-09-27 15:15:00,31.41,31.44,31.41,31.43,137319.0,28.2598,28.2868,28.2598,28.2778,137319.0
2018-09-27 15:20:00,31.43,31.44,31.42,31.43,146385.0,28.2778,28.2868,28.2688,28.2778,146385.0
2018-09-27 15:25:00,31.43,31.43,31.4,31.41,178680.0,28.2778,28.2778,28.2508,28.2598,178680.0
2018-09-27 15:30:00,31.41,31.42,31.38,31.39,195831.0,28.2598,28.2688,28.2328,28.2418,195831.0
2018-09-27 15:35:00,31.39,31.39,31.36,31.37,299334.0,28.2418,28.2418,28.2148,28.2238,299334.0
2018-09-27 15:40:00,31.37,31.39,31.37,31.39,252861.0,28.2238,28.2418,28.2238,28.2418,252861.0
2018-09-27 15:45:00,31.39,31.39,31.36,31.36,322233.0,28.2418,28.2418,28.2148,28.2148,322233.0
2018-09-27 15:50:00,31.36,31.41,31.36,31.41,326193.0,28.2148,28.2598,28.2148,28.2598,326193.0
2018-09-27 15:55:00,31.41,31.42,31.37,31.39,1173150.0,28.2598,28.2688,28.2238,28.2418,1173150.0
2018-09-28 09:30:00,31.43,31.43,31.34,31.41,384990.0,28.2778,28.2778,28.1968,28.2598,384990.0
2018-09-28 09:35:00,31.42,31.46,31.38,31.42,243507.0,28.2688,28.3048,28.2328,28.2688,243507.0
2018-09-28 09:40:00,31.42,31.45,31.39,31.44,191115.0,28.2688,28.2958,28.2418,28.2868,191115.0
2018-09-28 09:45:00,31.44,31.44,31.36,31.36,243510.0,28.2868,28.2868,28.2148,28.2148,243510.0
2018-09-28 09:50:00,31.36,31.37,31.34,31.35,186660.0,28.2148,28.2238,28.1968,28.2058,186660.0
2018-09-28 09:55:00,31.35,31.38,31.35,31.37,166587.0,28.2058,28.2328,28.2058,28.2238,166587.0
2018-09-28 10:00:00,31.37,31.38,31.35,31.36,135696.0,28.2238,28.2328,28.2058,28.2148,135696.0
2018-09-28 10:05:00,31.36,31.36,31.33,31.33,151371.0,28.2148,28.2148,28.1878,28.1878,151371.0
2018-09-28 10:10:00,31.33,31.35,31.29,31.29,200196.0,28.1878,28.2058,28.1518,28.1518,200196.0
2018-09-28 10:15:00,31.29,31.29,31.23,31.25,238074.0,28.1518,28.1518,28.0978,28.1158,238074.0
2018-09-28 10:20:00,31.26,31.28,31.23,31.23,156819.0,28.1248,28.1428,28.0978,28.0978,156819.0
2018-09-28 10:25:00,31.23,31.28,31.23,31.27,155946.0,28.0978,28.1428,28.0978,28.1338,155946.0
2018-09-28 10:30:00,31.27,31.33,31.27,31.33,148923.0,28.1338,28.1878,28.1338,28.1878,148923.0
2018-09-28 10:35:00,31.33,31.35,31.32,31.33,109764.0,28.1878,28.2058,28.1788,28.1878,109764.0
2018-09-28 10:40:00,31.34,31.35,31.32,31.35,85461.0,28.1968,28.2058,28.1788,28.2058,85461.0
2018-09-28 10:45:00,31.35,31.35,31.32,31.32,146196.0,28.2058,28.2058,28.1788,28.1788,146196.0
2018-09-28 10:50:00,31.32,31.34,31.31,31.34,122451.0,28.1788,28.1968,28.1698,28.1968,122451.0
2018-09-28 10:55:00,31.34,31.34,31.33,31.33,100806.0,28.1968,28.1968,28.1878,28.1878,100806.0
2018-09-28 11:00:00,31.33,31.36,31.33,31.34,139233.0,28.1878,28.2148,28.1878,28.1968,139233.0
2018-09-28 11:05:00,31.34,31.36,31.33,31.34,115386.0,28.1968,28.2148,28.1878,28.1968,115386.0
2018-09-28 11:10:00,31.34,31.35,31.31,31.31,140847.0,28.1968,28.2058,28.1698,28.1698,140847.0
2018-09-28 11:15:00,31.31,31.32,31.28,31.28,114543.0,28.1698,28.1788,28.1428,28.1428,114543.0
2018-09-28 11:20:00,31.29,31.31,31.29,31.31,88569.0,28.1518,28.1698,28.1518,28.1698,88569.0
2018-09-28 11:25:00,31.31,31.32,31.3,31.31,105702.0,28.1698,28.1788,28.1608,28.1698,105702.0
2018-09-28 11:30:00,31.31,31.32,31.3,31.3,88719.0,28.1698,28.1788,28.1608,28.1608,88719.0
2018-09-28 11:35:00,31.3,31.32,31.3,31.32,65415.0,28.1608,28.1788,28.1608,28.1788,65415.0
2018-09-28 11:40:00,31.32,31.32,31.31,31.31,147894.0,28.1788,28.1788,28.1698,28.1698,147894.0
2018-09-28 11:45:00,31.31,31.32,31.31,31.31,104766.0,28.1698,28.1788,28.1698,28.1698,104766.0
2018-09-28 11:50:00,31.31,31.32,31.31,31.31,113541.0,28.1698,28.1788,28.1698,28.1698,113541.0
2018-09-28 11:55:00,31.31,31.32,31.31,31.31,70101.0,28.1698,28.1788,28.1698,28.1698,70101.0
2018-09-28 12:00:00,31.31,31.32,31.3,31.3,143802.0,28.1698,28.1788,28.1608,28.1608,143802.0
2018-09-28 12:05:00,31.3,31.31,31.28,31.31,89433.0,28.1608,28.1698,28.1428,28.1698,89433.0
2018-09-28 12:10:00,31.31,31.32,31.3,31.31,84837.0,28.1698,28.1788,28.1608,28.1698,84837.0
2018-09-28 12:15:00,31.31,31.32,31.29,31.29,146274.0,28.1698,28.1788,28.1518,28.1518,146274.0
2018-09-28 12:20:00,31.29,31.31,31.29,31.3,87933.0,28.1518,28.1698,28.1518,28.1608,87933.0
2018-09-28 12:25:00,31.3,31.31,31.3,31.3,111678.0,28.1608,28.1698,28.1608,28.1608,111678.0
2018-09-28 12:30:00,31.3,31.31,31.29,31.3,97119.0,28.1608,28.1698,28.1518,28.1608,97119.0
2018-09-28 12:35:00,31.3,31.31,31.29,31.3,98403.0,28.1608,28.1698,28.1518,28.1608,98403.0
2018-09-28 12:40:00,31.3,31.32,31.3,31.31,63771.0,28.1608,28.1788,28.1608,28.1698,63771.0
2018-09-28 12:45:00,31.31,31.31,31.27,31.27,110223.0,28.1698,28.1698,28.1338,28.1338,110223.0
2018-09-28 12:50:00,31.27,31.27,31.25,31.26,44892.0,28.1338,28.1338,28.1158,28.1248,44892.0
2018-09-28 12:55:00,31.26,31.28,31.26,31.28,67275.0,28.1248,28.1428,28.1248,28.1428,67275.0
2018-09-28 13:00:00,31.28,31.29,31.28,31.29,90507.0,28.1428,28.1518,28.1428,28.1518,90507.0
2018-09-28 13:05:00,31.29,31.3,31.27,31.29,165591.0,28.1518,28.1608,28.1338,28.1518,165591.0
2018-09-28 13:10:00,31.29,31.3,31.28,31.29,62121.0,28.1518,28.1608,28.1428,28.1518,62121.0
2018-09-28 13:15:00,31.29,31.3,31.29,31.29,63912.0,28.1518,28.1608,28.1518,28.1518,63912.0
2018-09-28 13:20:00,31.29,31.32,31.29,31.32,39735.0,28.1518,28.1788,28.1518,28.1788,39735.0
2018-09-28 13:25:00,31.32,31.33,31.32,31.33,68244.0,28.1788,28.1878,28.1788,28.1878,68244.0
2018-09-28 13:30:00,31.33,31.35,31.33,31.35,89169.0,28.1878,28.2058,28.1878,28.2058,89169.0
2018-09-28 13:35:00,31.35,31.36,31.34,31.35,70491.0,28.2058,28.2148,28.1968,28.2058,70491.0
2018-09-28 13:40:00,31.35,31.36,31.35,31.35,55308.0,28.2058,28.2148,28.2058,28.2058,55308.0
2018-09-28 13:45:00,31.35,31.38,31.34,31.37,198750.0,28.2058,28.2328,28.1968,28.2238,198750.0
2018-09-28 13:50:00,31.37,31.38,31.36,31.37,98925.0,28.2238,28.2328,28.2148,28.2238,98925.0
2018-09-28 13:55:00,31.37,31.38,31.37,31.37,98556.0,28.2238,28.2328,28.2238,28.2238,98556.0
2018-09-28 14:00:00,31.37,31.37,31.36,31.36,93984.0,28.2238,28.2238,28.2148,28.2148,93984.0
2018-09-28 14:05:00,31.36,31.36,31.34,31.35,73023.0,28.2148,28.2148,28.1968,28.2058,73023.0
2018-09-28 14:10:00,31.35,31.35,31.33,31.34,96735.0,28.2058,28.2058,28.1878,28.1968,96735.0
2018-09-28 14:15:00,31.35,31.35,31.33,31.34,71499.0,28.2058,28.2058,28.1878,28.1968,71499.0
2018-09-28 14:20:00,31.34,31.36,31.34,31.35,79437.0,28.1968,28.2148,28.1968,28.2058,79437.0
2018-09-28 14:25:00,31.35,31.36,31.35,31.35,54216.0,28.2058,28.2148,28.2058,28.2058,54216.0
2018-09-28 14:30:00,31.35,31.36,31.35,31.35,113529.0,28.2058,28.2148,28.2058,28.2058,113529.0
2018-09-28 14:35:00,31.35,31.35,31.34,31.35,93822.0,28.2058,28.2058,28.1968,28.2058,93822.0
2018-09-28 14:40:00,31.35,31.35,31.33,31.34,80568.0,28.2058,28.2058,28.1878,28.1968,80568.0
2018-09-28 14:45:00,31.34,31.35,31.33,31.33,80874.0,28.1968,28.2058,28.1878,28.1878,80874.0
2018-09-28 14:50:00,31.33,31.35,31.33,31.33,127506.0,28.1878,28.2058,28.1878,28.1878,127506.0
2018-09-28 14:55:00,31.33,31.33,31.31,31.31,144456.0,28.1878,28.1878,28.1698,28.1698,144456.0
2018-09-28 15:00:00,31.31,31.32,31.3,31.3,105222.0,28.1698,28.1788,28.1608,28.1608,105222.0
2018-09-28 15:05:00,31.3,31.31,31.29,31.3,106422.0,28.1608,28.1698,28.1518,28.1608,106422.0
2018-09-28 15:10:00,31.3,31.3,31.29,31.3,73851.0,28.1608,28.1608,28.1518,28.1608,73851.0
2018-09-28 15:15:00,31.29,31.3,31.28,31.29,185859.0,28.1518,28.1608,28.1428,28.1518,185859.0
2018-09-28 15:20:00,31.29,31.31,31.29,31.31,151152.0,28.1518,28.1698,28.1518,28.1698,151152.0
2018-09-28 15:25:00,31.31,31.33,31.31,31.32,161058.0,28.1698,28.1878,28.1698,28.1788,161058.0
2018-09-28 15:30:00,31.32,31.32,31.3,31.32,403377.0,28.1788,28.1788,28.1608,28.1788,403377.0
2018-09-28 15:35:00,31.32,31.32,31.26,31.26,402741.0,28.1788,28.1788,28.1248,28.1248,402741.0
2018-09-28 15:40:00,31.26,31.3,31.25,31.27,266637.0,28.1248,28.1608,28.1158,28.1338,266637.0
2018-09-28 15:45:00,31.27,31.32,31.26,31.32,262554.0,28.1338,28.1788,28.1248,28.1788,262554.0
2018-09-28 15:50:00,31.31,31.32,31.29,31.31,279582.0,28.1698,28.1788,28.1518,28.1698,279582.0
2018-09-28 15:55:00,31.31,31.33,31.29,31.31,1108551.0,28.1698,28.1878,28.1518,28.1698,1108551.0
2018-10-01 09:30:00,31.43,31.5,31.4,31.45,508038.0,28.2778,28.3408,28.2508,28.2958,508038.0
2018-10-01 09:35:00,31.45,31.45,31.35,31.36,168906.0,28.2958,28.2958,28.2058,28.2148,168906.0
2018-10-01 09:40:00,31.36,31.41,31.35,31.4,247731.0,28.2148,28.2598,28.2058,28.2508,247731.0
2018-10-01 09:45:00,31.41,31.44,31.4,31.41,134376.0,28.2598,28.2868,28.2508,28.2598,134376.0
2018-10-01 09:50:00,31.41,31.42,31.38,31.41,112587.0,28.2598,28.2688,28.2328,28.2598,112587.0
2018-10-01 09:55:00,31.41,31.44,31.41,31.42,132138.0,28.2598,28.2868,28.2598,28.2688,132138.0
2018-10-01 10:00:00,31.42,31.5,31.41,31.5,252993.0,28.2688,28.3408,28.2598,28.3408,252993.0
2018-10-01 10:05:00,31.5,31.54,31.49,31.51,274839.0,28.3408,28.3768,28.3318,28.3498,274839.0
2018-10-01 10:10:00,31.51,31.54,31.5,31.54,171033.0,28.3498,28.3768,28.3408,28.3768,171033.0
2018-10-01 10:15:00,31.53,31.55,31.49,31.5,177696.0,28.3678,28.3857,28.3318,28.3408,177696.0
2018-10-01 10:20:00,31.5,31.51,31.49,31.51,122331.0,28.3408,28.3498,28.3318,28.3498,122331.0
2018-10-01 10:25:00,31.51,31.51,31.49,31.5,128799.0,28.3498,28.3498,28.3318,28.3408,128799.0
2018-10-01 10:30:00,31.5,31.54,31.49,31.52,148434.0,28.3408,28.3768,28.3318,28.3588,148434.0
2018-10-01 10:35:00,31.52,31.52,31.51,31.52,115344.0,28.3588,28.3588,28.3498,28.3588,115344.0
2018-10-01 10:40:00,31.52,31.52,31.49,31.5,142377.0,28.3588,28.3588,28.3318,28.3408,142377.0
2018-10-01 10:45:00,31.5,31.52,31.5,31.52,117567.0,28.3408,28.3588,28.3408,28.3588,117567.0
2018-10-01 10:50:00,31.52,31.54,31.48,31.48,112728.0,28.3588,28.3768,28.3228,28.3228,112728.0
2018-10-01 10:55:00,31.48,31.49,31.47,31.47,132819.0,28.3228,28.3318,28.3138,28.3138,132819.0
2018-10-01 11:00:00,31.47,31.49,31.47,31.48,51774.0,28.3138,28.3318,28.3138,28.3228,51774.0
2018-10-01 11:05:00,31.48,31.51,31.48,31.51,147063.0,28.3228,28.3498,28.3228,28.3498,147063.0
2018-10-01 11:10:00,31.51,31.51,31.49,31.5,104256.0,28.3498,28.3498,28.3318,28.3408,104256.0
2018-10-01 11:15:00,31.5,31.51,31.48,31.51,196611.0,28.3408,28.3498,28.3228,28.3498,196611.0
2018-10-01 11:20:00,31.5,31.55,31.5,31.52,224544.0,28.3408,28.3857,28.3408,28.3588,224544.0
2018-10-01 11:25:00,31.52,31.53,31.48,31.49,136887.0,28.3588,28.3678,28.3228,28.3318,136887.0
2018-10-01 11:30:00,31.49,31.49,31.46,31.47,97290.0,28.3318,28.3318,28.3048,28.3138,97290.0
2018-10-01 11:35:00,31.47,31.49,31.46,31.49,121455.0,28.3138,28.3318,28.3048,28.3318,121455.0
2018-10-01 11:40:00,31.49,31.5,31.48,31.49,90720.0,28.3318,28.3408,28.3228,28.3318,90720.0
2018-10-01 11:45:00,31.49,31.5,31.48,31.5,53106.0,28.3318,28.3408,28.3228,28.3408,53106.0
2018-10-01 11:50:00,31.5,31.53,31.5,31.53,88857.0,28.3408,28.3678,28.3408,28.3678,88857.0
2018-10-01 11:55:00,31.53,31.53,31.5,31.52,70989.0,28.3678,28.3678,28.3408,28.3588,70989.0
2018-10-01 12:00:00,31.52,31.52,31.48,31.48,98586.0,28.3588,28.3588,28.3228,28.3228,98586.0
2018-10-01 12:05:00,31.48,31.48,31.47,31.47,66483.0,28.3228,28.3228,28.3138,28.3138,66483.0
2018-10-01 12:10:00,31.47,31.48,31.46,31.47,96084.0,28.3138,28.3228,28.3048,28.3138,96084.0
2018-10-01 12:15:00,31.47,31.47,31.46,31.47,73467.0,28.3138,28.3138,28.3048,28.3138,73467.0
2018-10-01 12:20:00,31.47,31.48,31.44,31.45,173124.0,28.3138,28.3228,28.2868,28.2958,173124.0
2018-10-01 12:25:00,31.45,31.46,31.43,31.43,71718.0,28.2958,28.3048,28.2778,28.2778,71718.0
2018-10-01 12:30:00,31.43,31.43,31.4,31.41,262380.0,28.2778,28.2778,28.2508,28.2598,262380.0
2018-10-01 12:35:00,31.41,31.41,31.4,31.4,52701.0,28.2598,28.2598,28.2508,28.2508,52701.0
2018-10-01 12:40:00,31.4,31.4,31.38,31.39,92403.0,28.2508,28.2508,28.2328,28.2418,92403.0
2018-10-01 12:45:00,31.39,31.4,31.39,31.4,67494.0,28.2418,28.2508,28.2418,28.2508,67494.0
2018-10-01 12:50:00,31.4,31.42,31.4,31.41,99840.0,28.2508,28.2688,28.2508,28.2598,99840.0
2018-10-01 12:55:00,31.41,31.41,31.38,31.39,75978.0,28.2598,28.2598,28.2328,28.2418,75978.0
2018-10-01 13:00:00,31.38,31.39,31.36,31.36,92826.0,28.2328,28.2418,28.2148,28.2148,92826.0
2018-10-01 13:05:00,31.37,31.39,31.36,31.36,77595.0,28.2238,28.2418,28.2148,28.2148,77595.0
2018-10-01 13:10:00,31.37,31.37,31.35,31.35,147045.0,28.2238,28.2238,28.2058,28.2058,147045.0
2018-10-01 13:15:00,31.36,31.36,31.35,31.36,149649.0,28.2148,28.2148,28.2058,28.2148,149649.0
2018-10-01 13:20:00,31.36,31.36,31.35,31.36,168582.0,28.2148,28.2148,28.2058,28.2148,168582.0
2018-10-01 13:25:00,31.36,31.36,31.35,31.35,138915.0,28.2148,28.2148,28.2058,28.2058,138915.0
2018-10-01 13:30:00,31.35,31.36,31.35,31.36,161772.0,28.2058,28.2148,28.2058,28.2148,161772.0
2018-10-01 13:35:00,31.36,31.36,31.36,31.36,387513.0,28.2148,28.2148,28.2148,28.2148,387513.0
2018-10-01 13:40:00,31.36,31.36,31.35,31.36,143682.0,28.2148,28.2148,28.2058,28.2148,143682.0
2018-10-01 13:45:00,31.36,31.36,31.36,31.36,73644.0,28.2148,28.2148,28.2148,28.2148,73644.0
2018-10-01 13:50:00,31.36,31.4,31.35,31.39,281736.0,28.2148,28.2508,28.2058,28.2418,281736.0
2018-10-01 13:55:00,31.39,31.4,31.38,31.39,86073.0,28.2418,28.2508,28.2328,28.2418,86073.0
2018-10-01 14:00:00,31.39,31.4,31.38,31.4,99759.0,28.2418,28.2508,28.2328,28.2508,99759.0
2018-10-01 14:05:00,31.39,31.41,31.39,31.4,87582.0,28.2418,28.2598,28.2418,28.2508,87582.0
2018-10-01 14:10:00,31.4,31.4,31.39,31.4,73695.0,28.2508,28.2508,28.2418,28.2508,73695.0
2018-10-01 14:15:00,31.4,31.4,31.39,31.4,119691.0,28.2508,28.2508,28.2418,28.2508,119691.0
2018-10-01 14:20:00,31.4,31.42,31.39,31.42,86322.0,28.2508,28.2688,28.2418,28.2688,86322.0
2018-10-01 14:25:00,31.42,31.44,31.41,31.43,117042.0,28.2688,28.2868,28.2598,28.2778,117042.0
2018-10-01 14:30:00,31.43,31.44,31.42,31.43,124932.0,28.2778,28.2868,28.2688,28.2778,124932.0
2018-10-01 14:35:00,31.42,31.43,31.41,31.42,112137.0,28.2688,28.2778,28.2598,28.2688,112137.0
2018-10-01 14:40:00,31.43,31.44,31.42,31.43,74427.0,28.2778,28.2868,28.2688,28.2778,74427.0
2018-10-01 14:45:00,31.43,31.45,31.43,31.45,56382.0,28.2778,28.2958,28.2778,28.2958,56382.0
2018-10-01 14:50:00,31.45,31.47,31.45,31.47,85272.0,28.2958,28.3138,28.2958,28.3138,85272.0
2018-10-01 14:55:00,31.47,31.49,31.47,31.48,95223.0,28.3138,28.3318,28.3138,28.3228,95223.0
2018-10-01 15:00:00,31.49,31.51,31.49,31.5,128850.0,28.3318,28.3498,28.3318,28.3408,128850.0
2018-10-01 15:05:00,31.5,31.51,31.5,31.5,119142.0,28.3408,28.3498,28.3408,28.3408,119142.0
2018-10-01 15:10:00,31.5,31.5,31.48,31.49,221544.0,28.3408,28.3408,28.3228,28.3318,221544.0
2018-10-01 15:15:00,31.49,31.51,31.49,31.5,126945.0,28.3318,28.3498,28.3318,28.3408,126945.0
2018-10-01 15:20:00,31.5,31.5,31.47,31.48,167244.0,28.3408,28.3408,28.3138,28.3228,167244.0
2018-10-01 15:25:00,31.48,31.48,31.45,31.46,149352.0,28.3228,28.3228,28.2958,28.3048,149352.0
2018-10-01 15:30:00,31.46,31.46,31.45,31.46,131160.0,28.3048,28.3048,28.2958,28.3048,131160.0
2018-10-01 15:35:00,31.46,31.47,31.45,31.47,131994.0,28.3048,28.3138,28.2958,28.3138,131994.0
2018-10-01 15:40:00,31.47,31.47,31.44,31.44,150231.0,28.3138,28.3138,28.2868,28.2868,150231.0
2018-10-01 15:45:00,31.43,31.46,31.43,31.45,226152.0,28.2778,28.3048,28.2778,28.2958,226152.0
2018-10-01 15:50:00,31.45,31.47,31.44,31.47,277686.0,28.2958,28.3138,28.2868,28.3138,277686.0
2018-10-01 15:55:00,31.47,31.49,31.46,31.47,1333470.0,28.3138,28.3318,28.3048,28.3138,1333470.0
2018-10-02 09:30:00,31.31,31.62,31.28,31.58,915420.0,28.1698,28.4487,28.1428,28.4127,915420.0
2018-10-02 09:35:00,31.58,31.75,31.56,31.74,597717.0,28.4127,28.5657,28.3947,28.5567,597717.0
2018-10-02 09:40:00,31.74,31.81,31.74,31.78,521385.0,28.5567,28.6197,28.5567,28.5927,521385.0
2018-10-02 09:45:00,31.78,31.83,31.77,31.83,321147.0,28.5927,28.6377,28.5837,28.6377,321147.0
2018-10-02 09:50:00,31.83,31.83,31.76,31.76,432771.0,28.6377,28.6377,28.5747,28.5747,432771.0
2018-10-02 09:55:00,31.76,31.85,31.76,31.84,434529.0,28.5747,28.6557,28.5747,28.6467,434529.0
2018-10-02 10:00:00,31.84,31.87,31.73,31.73,421380.0,28.6467,28.6737,28.5477,28.5477,421380.0
2018-10-02 10:05:00,31.74,31.74,31.69,31.7,236265.0,28.5567,28.5567,28.5117,28.5207,236265.0
2018-10-02 10:10:00,31.7,31.73,31.69,31.72,293814.0,28.5207,28.5477,28.5117,28.5387,293814.0
2018-10-02 10:15:00,31.72,31.75,31.71,31.73,312129.0,28.5387,28.5657,28.5297,28.5477,312129.0
2018-10-02 10:20:00,31.72,31.79,31.71,31.74,232902.0,28.5387,28.6017,28.5297,28.5567,232902.0
2018-10-02 10:25:00,31.74,31.76,31.72,31.73,179988.0,28.5567,28.5747,28.5387,28.5477,179988.0
2018-10-02 10:30:00,31.74,31.75,31.68,31.69,234045.0,28.5567,28.5657,28.5027,28.5117,234045.0
2018-10-02 10:35:00,31.69,31.69,31.65,31.67,240597.0,28.5117,28.5117,28.4757,28.4937,240597.0
2018-10-02 10:40:00,31.67,31.69,31.66,31.68,169224.0,28.4937,28.5117,28.4847,28.5027,169224.0
2018-10-02 10:45:00,31.68,31.78,31.67,31.78,215619.0,28.5027,28.5927,28.4937,28.5927,215619.0
2018-10-02 10:50:00,31.77,31.78,31.72,31.74,175218.0,28.5837,28.5927,28.5387,28.5567,175218.0
2018-10-02 10:55:00,31.73,31.74,31.71,31.73,120972.0,28.5477,28.5567,28.5297,28.5477,120972.0
2018-10-02 11:00:00,31.74,31.74,31.72,31.72,115719.0,28.5567,28.5567,28.5387,28.5387,115719.0
2018-10-02 11:05:00,31.72,31.74,31.72,31.73,99762.0,28.5387,28.5567,28.5387,28.5477,99762.0
2018-10-02 11:10:00,31.73,31.75,31.72,31.74,182115.0,28.5477,28.5657,28.5387,28.5567,182115.0
2018-10-02 11:15:00,31.75,31.79,31.74,31.76,172950.0,28.5657,28.6017,28.5567,28.5747,172950.0
2018-10-02 11:20:00,31.76,31.77,31.74,31.76,194493.0,28.5747,28.5837,28.5567,28.5747,194493.0
2018-10-02 11:25:00,31.75,31.76,31.74,31.75,182790.0,28.5657,28.5747,28.5567,28.5657,182790.0
2018-10-02 11:30:00,31.75,31.78,31.75,31.76,156708.0,28.5657,28.5927,28.5657,28.5747,156708.0
2018-10-02 11:35:00,31.76,31.77,31.75,31.77,76317.0,28.5747,28.5837,28.5657,28.5837,76317.0
2018-10-02 11:40:00,31.77,31.79,31.76,31.78,159858.0,28.5837,28.6017,28.5747,28.5927,159858.0
2018-10-02 11:45:00,31.78,31.81,31.77,31.79,184878.0,28.5927,28.6197,28.5837,28.6017,184878.0
2018-10-02 11:50:00,31.8,31.82,31.77,31.8,222024.0,28.6107,28.6287,28.5837,28.6107,222024.0
2018-10-02 11:55:00,31.8,31.82,31.79,31.8,87915.0,28.6107,28.6287,28.6017,28.6107,87915.0
2018-10-02 12:00:00,31.8,31.8,31.77,31.78,148941.0,28.6107,28.6107,28.5837,28.5927,148941.0
2018-10-02 12:05:00,31.78,31.81,31.78,31.81,105384.0,28.5927,28.6197,28.5927,28.6197,105384.0
2018-10-02 12:10:00,31.81,31.81,31.77,31.78,87723.0,28.6197,28.6197,28.5837,28.5927,87723.0
2018-10-02 12:15:00,31.78,31.8,31.77,31.77,86481.0,28.5927,28.6107,28.5837,28.5837,86481.0
2018-10-02 12:20:00,31.77,31.77,31.73,31.75,137709.0,28.5837,28.5837,28.5477,28.5657,137709.0
2018-10-02 12:25:00,31.75,31.76,31.73,31.73,65814.0,28.5657,28.5747,28.5477,28.5477,65814.0
2018-10-02 12:30:00,31.73,31.75,31.73,31.75,75954.0,28.5477,28.5657,28.5477,28.5657,75954.0
2018-10-02 12:35:00,31.75,31.76,31.72,31.74,116193.0,28.5657,28.5747,28.5387,28.5567,116193.0
2018-10-02 12:40:00,31.74,31.78,31.74,31.77,97968.0,28.5567,28.5927,28.5567,28.5837,97968.0
2018-10-02 12:45:00,31.77,31.77,31.75,31.76,98349.0,28.5837,28.5837,28.5657,28.5747,98349.0
2018-10-02 12:50:00,31.76,31.77,31.75,31.77,116655.0,28.5747,28.5837,28.5657,28.5837,116655.0
2018-10-02 12:55:00,31.77,31.78,31.76,31.77,88593.0,28.5837,28.5927,28.5747,28.5837,88593.0
2018-10-02 13:00:00,31.77,31.79,31.77,31.79,87663.0,28.5837,28.6017,28.5837,28.6017,87663.0
2018-10-02 13:05:00,31.79,31.8,31.77,31.77,157971.0,28.6017,28.6107,28.5837,28.5837,157971.0
2018-10-02 13:10:00,31.77,31.78,31.76,31.77,122763.0,28.5837,28.5927,28.5747,28.5837,122763.0
2018-10-02 13:15:00,31.77,31.81,31.77,31.8,127485.0,28.5837,28.6197,28.5837,28.6107,127485.0
2018-10-02 13:20:00,31.81,31.83,31.8,31.81,65139.0,28.6197,28.6377,28.6107,28.6197,65139.0
2018-10-02 13:25:00,31.81,31.81,31.79,31.8,81570.0,28.6197,28.6197,28.6017,28.6107,81570.0
2018-10-02 13:30:00,31.8,31.8,31.77,31.79,83190.0,28.6107,28.6107,28.5837,28.6017,83190.0
2018-10-02 13:35:00,31.79,31.79,31.77,31.78,136203.0,28.6017,28.6017,28.5837,28.5927,136203.0
2018-10-02 13:40:00,31.78,31.78,31.77,31.77,87195.0,28.5927,28.5927,28.5837,28.5837,87195.0
2018-10-02 13:45:00,31.77,31.78,31.76,31.78,98844.0,28.5837,28.5927,28.5747,28.5927,98844.0
2018-10-02 13:50:00,31.79,31.79,31.78,31.79,93402.0,28.6017,28.6017,28.5927,28.6017,93402.0
2018-10-02 13:55:00,31.79,31.79,31.75,31.76,139788.0,28.6017,28.6017,28.5657,28.5747,139788.0
2018-10-02 14:00:00,31.76,31.78,31.75,31.78,65091.0,28.5747,28.5927,28.5657,28.5927,65091.0
2018-10-02 14:05:00,31.78,31.79,31.78,31.79,70581.0,28.5927,28.6017,28.5927,28.6017,70581.0
2018-10-02 14:10:00,31.79,31.79,31.76,31.77,128907.0,28.6017,28.6017,28.5747,28.5837,128907.0
2018-10-02 14:15:00,31.77,31.77,31.76,31.77,134028.0,28.5837,28.5837,28.5747,28.5837,134028.0
2018-10-02 14:20:00,31.77,31.77,31.76,31.77,91776.0,28.5837,28.5837,28.5747,28.5837,91776.0
2018-10-02 14:25:00,31.77,31.77,31.75,31.76,261471.0,28.5837,28.5837,28.5657,28.5747,261471.0
2018-10-02 14:30:00,31.76,31.77,31.75,31.75,110649.0,28.5747,28.5837,28.5657,28.5657,110649.0
2018-10-02 14:35:00,31.76,31.76,31.75,31.75,290970.0,28.5747,28.5747,28.5657,28.5657,290970.0
2018-10-02 14:40:00,31.75,31.76,31.73,31.73,126162.0,28.5657,28.5747,28.5477,28.5477,126162.0
2018-10-02 14:45:00,31.73,31.75,31.72,31.75,203721.0,28.5477,28.5657,28.5387,28.5657,203721.0
2018-10-02 14:50:00,31.75,31.75,31.74,31.75,131547.0,28.5657,28.5657,28.5567,28.5657,131547.0
2018-10-02 14:55:00,31.75,31.75,31.74,31.74,197520.0,28.5657,28.5657,28.5567,28.5567,197520.0
2018-10-02 15:00:00,31.75,31.75,31.71,31.73,277137.0,28.5657,28.5657,28.5297,28.5477,277137.0
2018-10-02 15:05:00,31.72,31.73,31.7,31.7,215481.0,28.5387,28.5477,28.5207,28.5207,215481.0
2018-10-02 15:10:00,31.7,31.7,31.66,31.68,228705.0,28.5207,28.5207,28.4847,28.5027,228705.0
2018-10-02 15:15:00,31.68,31.68,31.65,31.66,390645.0,28.5027,28.5027,28.4757,28.4847,390645.0
2018-10-02 15:20:00,31.66,31.67,31.65,31.67,266733.0,28.4847,28.4937,28.4757,28.4937,266733.0
2018-10-02 15:25:00,31.67,31.7,31.66,31.69,380736.0,28.4937,28.5207,28.4847,28.5117,380736.0
2018-10-02 15:30:00,31.69,31.71,31.69,31.71,444945.0,28.5117,28.5297,28.5117,28.5297,444945.0
2018-10-02 15:35:00,31.71,31.71,31.67,31.69,370062.0,28.5297,28.5297,28.4937,28.5117,370062.0
2018-10-02 15:40:00,31.69,31.72,31.69,31.71,330414.0,28.5117,28.5387,28.5117,28.5297,330414.0
2018-10-02 15:45:00,31.71,31.74,31.71,31.73,636249.0,28.5297,28.5567,28.5297,28.5477,636249.0
2018-10-02 15:50:00,31.73,31.73,31.7,31.73,531360.0,28.5477,28.5477,28.5207,28.5477,531360.0
2018-10-02 15:55:00,31.73,31.75,31.72,31.72,1505928.0,28.5477,28.5657,28.5387,28.5387,1505928.0
2018-10-03 09:30:00,31.83,31.85,31.7,31.71,436086.0,28.6377,28.6557,28.5207,28.5297,436086.0
2018-10-03 09:35:00,31.71,31.72,31.59,31.62,300501.0,28.5297,28.5387,28.4217,28.4487,300501.0
2018-10-03 09:40:00,31.62,31.67,31.59,31.63,186780.0,28.4487,28.4937,28.4217,28.4577,186780.0
2018-10-03 09:45:00,31.63,31.65,31.61,31.65,235437.0,28.4577,28.4757,28.4397,28.4757,235437.0
2018-10-03 09:50:00,31.65,31.66,31.61,31.63,149547.0,28.4757,28.4847,28.4397,28.4577,149547.0
2018-10-03 09:55:00,31.63,31.63,31.59,31.59,183021.0,28.4577,28.4577,28.4217,28.4217,183021.0
2018-10-03 10:00:00,31.6,31.61,31.57,31.59,256380.0,28.4307,28.4397,28.4037,28.4217,256380.0
2018-10-03 10:05:00,31.58,31.61,31.58,31.6,236475.0,28.4127,28.4397,28.4127,28.4307,236475.0
2018-10-03 10:10:00,31.59,31.6,31.57,31.58,166704.0,28.4217,28.4307,28.4037,28.4127,166704.0
2018-10-03 10:15:00,31.58,31.58,31.56,31.57,178341.0,28.4127,28.4127,28.3947,28.4037,178341.0
2018-10-03 10:20:00,31.57,31.59,31.55,31.55,180561.0,28.4037,28.4217,28.3857,28.3857,180561.0
2018-10-03 10:25:00,31.55,31.59,31.54,31.59,160590.0,28.3857,28.4217,28.3768,28.4217,160590.0
2018-10-03 10:30:00,31.59,31.6,31.58,31.6,143166.0,28.4217,28.4307,28.4127,28.4307,143166.0
2018-10-03 10:35:00,31.6,31.6,31.58,31.6,143004.0,28.4307,28.4307,28.4127,28.4307,143004.0
2018-10-03 10:40:00,31.59,31.59,31.56,31.57,138894.0,28.4217,28.4217,28.3947,28.4037,138894.0
2018-10-03 10:45:00,31.57,31.58,31.56,31.58,124164.0,28.4037,28.4127,28.3947,28.4127,124164.0
2018-10-03 10:50:00,31.58,31.6,31.56,31.56,145185.0,28.4127,28.4307,28.3947,28.3947,145185.0
2018-10-03 10:55:00,31.56,31.57,31.53,31.54,174801.0,28.3947,28.4037,28.3678,28.3768,174801.0
2018-10-03 11:00:00,31.54,31.55,31.52,31.52,193374.0,28.3768,28.3857,28.3588,28.3588,193374.0
2018-10-03 11:05:00,31.52,31.54,31.51,31.53,137433.0,28.3588,28.3768,28.3498,28.3678,137433.0
2018-10-03 11:10:00,31.53,31.54,31.5,31.52,209094.0,28.3678,28.3768,28.3408,28.3588,209094.0
2018-10-03 11:15:00,31.51,31.52,31.46,31.46,191793.0,28.3498,28.3588,28.3048,28.3048,191793.0
2018-10-03 11:20:00,31.46,31.5,31.46,31.49,131436.0,28.3048,28.3408,28.3048,28.3318,131436.0
2018-10-03 11:25:00,31.49,31.5,31.47,31.48,98550.0,28.3318,28.3408,28.3138,28.3228,98550.0
2018-10-03 11:30:00,31.48,31.5,31.48,31.48,119211.0,28.3228,28.3408,28.3228,28.3228,119211.0
2018-10-03 11:35:00,31.48,31.49,31.46,31.48,233838.0,28.3228,28.3318,28.3048,28.3228,233838.0
2018-10-03 11:40:00,31.47,31.48,31.46,31.47,109269.0,28.3138,28.3228,28.3048,28.3138,109269.0
2018-10-03 11:45:00,31.47,31.47,31.45,31.45,177291.0,28.3138,28.3138,28.2958,28.2958,177291.0
2018-10-03 11:50:00,31.45,31.47,31.45,31.45,178299.0,28.2958,28.3138,28.2958,28.2958,178299.0
2018-10-03 11:55:00,31.45,31.47,31.44,31.46,114720.0,28.2958,28.3138,28.2868,28.3048,114720.0
2018-10-03 12:00:00,31.46,31.48,31.46,31.47,140367.0,28.3048,28.3228,28.3048,28.3138,140367.0
2018-10-03 12:05:00,31.47,31.48,31.46,31.47,101082.0,28.3138,28.3228,28.3048,28.3138,101082.0
2018-10-03 12:10:00,31.47,31.49,31.47,31.49,114570.0,28.3138,28.3318,28.3138,28.3318,114570.0
2018-10-03 12:15:00,31.49,31.5,31.47,31.47,105762.0,28.3318,28.3408,28.3138,28.3138,105762.0
2018-10-03 12:20:00,31.47,31.49,31.47,31.47,115377.0,28.3138,28.3318,28.3138,28.3138,115377.0
2018-10-03 12:25:00,31.47,31.48,31.46,31.47,173592.0,28.3138,28.3228,28.3048,28.3138,173592.0
2018-10-03 12:30:00,31.47,31.47,31.45,31.46,137619.0,28.3138,28.3138,28.2958,28.3048,137619.0
2018-10-03 12:35:00,31.46,31.46,31.45,31.45,235587.0,28.3048,28.3048,28.2958,28.2958,235587.0
2018-10-03 12:40:00,31.45,31.45,31.41,31.41,153327.0,28.2958,28.2958,28.2598,28.2598,153327.0
2018-10-03 12:45:00,31.42,31.42,31.4,31.41,216843.0,28.2688,28.2688,28.2508,28.2598,216843.0
2018-10-03 12:50:00,31.41,31.41,31.4,31.41,288882.0,28.2598,28.2598,28.2508,28.2598,288882.0
2018-10-03 12:55:00,31.41,31.44,31.41,31.43,118155.0,28.2598,28.2868,28.2598,28.2778,118155.0
2018-10-03 13:00:00,31.43,31.43,31.4,31.41,156801.0,28.2778,28.2778,28.2508,28.2598,156801.0
2018-10-03 13:05:00,31.41,31.43,31.4,31.41,99987.0,28.2598,28.2778,28.2508,28.2598,99987.0
2018-10-03 13:10:00,31.42,31.43,31.41,31.42,113856.0,28.2688,28.2778,28.2598,28.2688,113856.0
2018-10-03 13:15:00,31.42,31.43,31.42,31.43,83586.0,28.2688,28.2778,28.2688,28.2778,83586.0
2018-10-03 13:20:00,31.43,31.44,31.42,31.43,84435.0,28.2778,28.2868,28.2688,28.2778,84435.0
2018-10-03 13:25:00,31.43,31.44,31.42,31.42,70176.0,28.2778,28.2868,28.2688,28.2688,70176.0
2018-10-03 13:30:00,31.42,31.43,31.42,31.42,114750.0,28.2688,28.2778,28.2688,28.2688,114750.0
2018-10-03 13:35:00,31.42,31.43,31.42,31.42,95265.0,28.2688,28.2778,28.2688,28.2688,95265.0
2018-10-03 13:40:00,31.42,31.43,31.42,31.42,156954.0,28.2688,28.2778,28.2688,28.2688,156954.0
2018-10-03 13:45:00,31.42,31.42,31.42,31.42,39987.0,28.2688,28.2688,28.2688,28.2688,39987.0
2018-10-03 13:50:00,31.42,31.43,31.41,31.43,141858.0,28.2688,28.2778,28.2598,28.2778,141858.0
2018-10-03 13:55:00,31.43,31.44,31.42,31.43,113244.0,28.2778,28.2868,28.2688,28.2778,113244.0
2018-10-03 14:00:00,31.44,31.45,31.43,31.44,110907.0,28.2868,28.2958,28.2778,28.2868,110907.0
2018-10-03 14:05:00,31.44,31.46,31.44,31.45,112497.0,28.2868,28.3048,28.2868,28.2958,112497.0
2018-10-03 14:10:00,31.45,31.46,31.43,31.45,90402.0,28.2958,28.3048,28.2778,28.2958,90402.0
2018-10-03 14:15:00,31.45,31.46,31.43,31.44,73443.0,28.2958,28.3048,28.2778,28.2868,73443.0
2018-10-03 14:20:00,31.44,31.45,31.43,31.45,66912.0,28.2868,28.2958,28.2778,28.2958,66912.0
2018-10-03 14:25:00,31.45,31.45,31.42,31.42,135975.0,28.2958,28.2958,28.2688,28.2688,135975.0
2018-10-03 14:30:00,31.43,31.43,31.4,31.41,141807.0,28.2778,28.2778,28.2508,28.2598,141807.0
2018-10-03 14:35:00,31.41,31.41,31.37,31.4,196164.0,28.2598,28.2598,28.2238,28.2508,196164.0
2018-10-03 14:40:00,31.4,31.4,31.38,31.39,145503.0,28.2508,28.2508,28.2328,28.2418,145503.0
2018-10-03 14:45:00,31.39,31.41,31.38,31.39,107562.0,28.2418,28.2598,28.2328,28.2418,107562.0
2018-10-03 14:50:00,31.38,31.39,31.38,31.38,232245.0,28.2328,28.2418,28.2328,28.2328,232245.0
2018-10-03 14:55:00,31.38,31.42,31.38,31.41,117216.0,28.2328,28.2688,28.2328,28.2598,117216.0
2018-10-03 15:00:00,31.41,31.42,31.4,31.41,120714.0,28.2598,28.2688,28.2508,28.2598,120714.0
2018-10-03 15:05:00,31.41,31.42,31.41,31.42,106020.0,28.2598,28.2688,28.2598,28.2688,106020.0
2018-10-03 15:10:00,31.42,31.42,31.39,31.42,177390.0,28.2688,28.2688,28.2418,28.2688,177390.0
2018-10-03 15:15:00,31.41,31.42,31.39,31.39,164361.0,28.2598,28.2688,28.2418,28.2418,164361.0
2018-10-03 15:20:00,31.39,31.4,31.37,31.38,167004.0,28.2418,28.2508,28.2238,28.2328,167004.0
2018-10-03 15:25:00,31.38,31.38,31.35,31.38,217749.0,28.2328,28.2328,28.2058,28.2328,217749.0
2018-10-03 15:30:00,31.38,31.38,31.36,31.37,165447.0,28.2328,28.2328,28.2148,28.2238,165447.0
2018-10-03 15:35:00,31.38,31.4,31.36,31.38,267588.0,28.2328,28.2508,28.2148,28.2328,267588.0
2018-10-03 15:40:00,31.38,31.38,31.36,31.38,235518.0,28.2328,28.2328,28.2148,28.2328,235518.0
2018-10-03 15:45:00,31.38,31.41,31.38,31.4,434583.0,28.2328,28.2598,28.2328,28.2508,434583.0
2018-10-03 15:50:00,31.4,31.41,31.39,31.41,397767.0,28.2508,28.2598,28.2418,28.2598,397767.0
2018-10-03 15:55:00,31.41,31.41,31.35,31.36,1030065.0,28.2598,28.2598,28.2058,28.2148,1030065.0
2018-10-04 09:30:00,31.36,31.5,31.33,31.35,470709.0,28.2148,28.3408,28.1878,28.2058,470709.0
2018-10-04 09:35:00,31.35,31.41,31.31,31.34,112635.0,28.2058,28.2598,28.1698,28.1968,112635.0
2018-10-04 09:40:00,31.34,31.34,31.27,31.27,266520.0,28.1968,28.1968,28.1338,28.1338,266520.0
2018-10-04 09:45:00,31.27,31.28,31.17,31.17,238419.0,28.1338,28.1428,28.0439,28.0439,238419.0
2018-10-04 09:50:00,31.17,31.21,31.17,31.19,143391.0,28.0439,28.0798,28.0439,28.0619,143391.0
2018-10-04 09:55:00,31.19,31.2,31.17,31.2,152508.0,28.0619,28.0709,28.0439,28.0709,152508.0
2018-10-04 10:00:00,31.19,31.2,31.15,31.17,198324.0,28.0619,28.0709,28.0259,28.0439,198324.0
2018-10-04 10:05:00,31.17,31.2,31.17,31.2,115959.0,28.0439,28.0709,28.0439,28.0709,115959.0
2018-10-04 10:10:00,31.19,31.2,31.16,31.18,131289.0,28.0619,28.0709,28.0349,28.0529,131289.0
2018-10-04 10:15:00,31.19,31.2,31.14,31.14,155967.0,28.0619,28.0709,28.0169,28.0169,155967.0
2018-10-04 10:20:00,31.14,31.15,31.07,31.08,312156.0,28.0169,28.0259,27.9539,27.9629,312156.0
2018-10-04 10:25:00,31.08,31.15,31.07,31.13,293919.0,27.9629,28.0259,27.9539,28.0079,293919.0
2018-10-04 10:30:00,31.13,31.16,31.11,31.16,121677.0,28.0079,28.0349,27.9899,28.0349,121677.0
2018-10-04 10:35:00,31.16,31.19,31.15,31.16,118572.0,28.0349,28.0619,28.0259,28.0349,118572.0
2018-10-04 10:40:00,31.16,31.17,31.15,31.15,157926.0,28.0349,28.0439,28.0259,28.0259,157926.0
2018-10-04 10:45:00,31.16,31.17,31.14,31.16,186678.0,28.0349,28.0439,28.0169,28.0349,186678.0
2018-10-04 10:50:00,31.15,31.16,31.14,31.15,108897.0,28.0259,28.0349,28.0169,28.0259,108897.0
2018-10-04 10:55:00,31.15,31.18,31.15,31.18,133812.0,28.0259,28.0529,28.0259,28.0529,133812.0
2018-10-04 11:00:00,31.18,31.22,31.18,31.22,180747.0,28.0529,28.0888,28.0529,28.0888,180747.0
2018-10-04 11:05:00,31.22,31.22,31.19,31.21,85452.0,28.0888,28.0888,28.0619,28.0798,85452.0
2018-10-04 11:10:00,31.21,31.24,31.2,31.21,141828.0,28.0798,28.1068,28.0709,28.0798,141828.0
2018-10-04 11:15:00,31.21,31.23,31.2,31.21,75381.0,28.0798,28.0978,28.0709,28.0798,75381.0
2018-10-04 11:20:00,31.21,31.25,31.2,31.25,137484.0,28.0798,28.1158,28.0709,28.1158,137484.0
2018-10-04 11:25:00,31.25,31.26,31.24,31.25,100191.0,28.1158,28.1248,28.1068,28.1158,100191.0
2018-10-04 11:30:00,31.25,31.27,31.24,31.26,88254.0,28.1158,28.1338,28.1068,28.1248,88254.0
2018-10-04 11:35:00,31.26,31.26,31.23,31.23,127824.0,28.1248,28.1248,28.0978,28.0978,127824.0
2018-10-04 11:40:00,31.23,31.28,31.22,31.27,99756.0,28.0978,28.1428,28.0888,28.1338,99756.0
2018-10-04 11:45:00,31.27,31.31,31.27,31.31,108369.0,28.1338,28.1698,28.1338,28.1698,108369.0
2018-10-04 11:50:00,31.31,31.32,31.29,31.3,113574.0,28.1698,28.1788,28.1518,28.1608,113574.0
2018-10-04 11:55:00,31.3,31.32,31.29,31.3,77265.0,28.1608,28.1788,28.1518,28.1608,77265.0
2018-10-04 12:00:00,31.3,31.33,31.29,31.29,135849.0,28.1608,28.1878,28.1518,28.1518,135849.0
2018-10-04 12:05:00,31.29,31.32,31.28,31.31,109770.0,28.1518,28.1788,28.1428,28.1698,109770.0
2018-10-04 12:10:00,31.31,31.32,31.29,31.3,170439.0,28.1698,28.1788,28.1518,28.1608,170439.0
2018-10-04 12:15:00,31.3,31.33,31.29,31.32,203424.0,28.1608,28.1878,28.1518,28.1788,203424.0
2018-10-04 12:20:00,31.32,31.34,31.3,31.31,101934.0,28.1788,28.1968,28.1608,28.1698,101934.0
2018-10-04 12:25:00,31.31,31.34,31.3,31.34,122169.0,28.1698,28.1968,28.1608,28.1968,122169.0
2018-10-04 12:30:00,31.33,31.41,31.33,31.4,193854.0,28.1878,28.2598,28.1878,28.2508,193854.0
2018-10-04 12:35:00,31.4,31.43,31.39,31.4,168027.0,28.2508,28.2778,28.2418,28.2508,168027.0
2018-10-04 12:40:00,31.4,31.4,31.37,31.38,98373.0,28.2508,28.2508,28.2238,28.2328,98373.0
2018-10-04 12:45:00,31.38,31.4,31.38,31.39,115596.0,28.2328,28.2508,28.2328,28.2418,115596.0
2018-10-04 12:50:00,31.39,31.41,31.38,31.38,101094.0,28.2418,28.2598,28.2328,28.2328,101094.0
2018-10-04 12:55:00,31.39,31.4,31.38,31.39,75252.0,28.2418,28.2508,28.2328,28.2418,75252.0
2018-10-04 13:00:00,31.39,31.39,31.33,31.34,130308.0,28.2418,28.2418,28.1878,28.1968,130308.0
2018-10-04 13:05:00,31.34,31.35,31.31,31.31,89190.0,28.1968,28.2058,28.1698,28.1698,89190.0
2018-10-04 13:10:00,31.31,31.31,31.29,31.29,72924.0,28.1698,28.1698,28.1518,28.1518,72924.0
2018-10-04 13:15:00,31.29,31.31,31.29,31.3,92625.0,28.1518,28.1698,28.1518,28.1608,92625.0
2018-10-04 13:20:00,31.3,31.31,31.28,31.29,121509.0,28.1608,28.1698,28.1428,28.1518,121509.0
2018-10-04 13:25:00,31.29,31.3,31.27,31.29,157578.0,28.1518,28.1608,28.1338,28.1518,157578.0
2018-10-04 13:30:00,31.29,31.29,31.24,31.25,90468.0,28.1518,28.1518,28.1068,28.1158,90468.0
2018-10-04 13:35:00,31.25,31.27,31.25,31.26,91938.0,28.1158,28.1338,28.1158,28.1248,91938.0
2018-10-04 13:40:00,31.26,31.29,31.26,31.29,100917.0,28.1248,28.1518,28.1248,28.1518,100917.0
2018-10-04 13:45:00,31.29,31.29,31.25,31.26,91914.0,28.1518,28.1518,28.1158,28.1248,91914.0
2018-10-04 13:50:00,31.26,31.28,31.24,31.25,111240.0,28.1248,28.1428,28.1068,28.1158,111240.0
2018-10-04 13:55:00,31.25,31.26,31.24,31.26,97545.0,28.1158,28.1248,28.1068,28.1248,97545.0
2018-10-04 14:00:00,31.26,31.28,31.25,31.28,91314.0,28.1248,28.1428,28.1158,28.1428,91314.0
2018-10-04 14:05:00,31.27,31.28,31.26,31.26,109479.0,28.1338,28.1428,28.1248,28.1248,109479.0
2018-10-04 14:10:00,31.26,31.28,31.25,31.26,76914.0,28.1248,28.1428,28.1158,28.1248,76914.0
2018-10-04 14:15:00,31.25,31.26,31.23,31.23,121767.0,28.1158,28.1248,28.0978,28.0978,121767.0
2018-10-04 14:20:00,31.24,31.25,31.22,31.23,136458.0,28.1068,28.1158,28.0888,28.0978,136458.0
2018-10-04 14:25:00,31.23,31.25,31.23,31.24,190542.0,28.0978,28.1158,28.0978,28.1068,190542.0
2018-10-04 14:30:00,31.23,31.24,31.22,31.24,120585.0,28.0978,28.1068,28.0888,28.1068,120585.0
2018-10-04 14:35:00,31.24,31.3,31.23,31.3,144000.0,28.1068,28.1608,28.0978,28.1608,144000.0
2018-10-04 14:40:00,31.3,31.31,31.28,31.29,134433.0,28.1608,28.1698,28.1428,28.1518,134433.0
2018-10-04 14:45:00,31.29,31.32,31.29,31.3,121275.0,28.1518,28.1788,28.1518,28.1608,121275.0
2018-10-04 14:50:00,31.3,31.36,31.3,31.36,172818.0,28.1608,28.2148,28.1608,28.2148,172818.0
2018-10-04 14:55:00,31.36,31.37,31.33,31.35,102978.0,28.2148,28.2238,28.1878,28.2058,102978.0
2018-10-04 15:00:00,31.36,31.39,31.34,31.39,154062.0,28.2148,28.2418,28.1968,28.2418,154062.0
2018-10-04 15:05:00,31.38,31.41,31.38,31.41,166338.0,28.2328,28.2598,28.2328,28.2598,166338.0
2018-10-04 15:10:00,31.41,31.42,31.41,31.42,243465.0,28.2598,28.2688,28.2598,28.2688,243465.0
2018-10-04 15:15:00,31.42,31.43,31.41,31.42,218772.0,28.2688,28.2778,28.2598,28.2688,218772.0
2018-10-04 15:20:00,31.42,31.43,31.4,31.41,147480.0,28.2688,28.2778,28.2508,28.2598,147480.0
2018-10-04 15:25:00,31.42,31.42,31.38,31.38,127470.0,28.2688,28.2688,28.2328,28.2328,127470.0
2018-10-04 15:30:00,31.38,31.4,31.38,31.4,178947.0,28.2328,28.2508,28.2328,28.2508,178947.0
2018-10-04 15:35:00,31.39,31.4,31.37,31.38,127038.0,28.2418,28.2508,28.2238,28.2328,127038.0
2018-10-04 15:40:00,31.38,31.43,31.37,31.43,299100.0,28.2328,28.2778,28.2238,28.2778,299100.0
2018-10-04 15:45:00,31.42,31.48,31.42,31.46,389718.0,28.2688,28.3228,28.2688,28.3048,389718.0
2018-10-04 15:50:00,31.46,31.47,31.44,31.47,384825.0,28.3048,28.3138,28.2868,28.3138,384825.0
2018-10-04 15:55:00,31.47,31.47,31.37,31.4,1286118.0,28.3138,28.3138,28.2238,28.2508,1286118.0
2018-10-05 09:30:00,31.29,31.39,31.27,31.35,348570.0,28.1518,28.2418,28.1338,28.2058,348570.0
2018-10-05 09:35:00,31.35,31.39,31.32,31.35,151785.0,28.2058,28.2418,28.1788,28.2058,151785.0
2018-10-05 09:40:00,31.36,31.39,31.36,31.39,106446.0,28.2148,28.2418,28.2148,28.2418,106446.0
2018-10-05 09:45:00,31.39,31.4,31.34,31.34,126162.0,28.2418,28.2508,28.1968,28.1968,126162.0
2018-10-05 09:50:00,31.34,31.35,31.29,31.3,181164.0,28.1968,28.2058,28.1518,28.1608,181164.0
2018-10-05 09:55:00,31.3,31.3,31.25,31.27,265275.0,28.1608,28.1608,28.1158,28.1338,265275.0
2018-10-05 10:00:00,31.27,31.29,31.24,31.25,189483.0,28.1338,28.1518,28.1068,28.1158,189483.0
2018-10-05 10:05:00,31.24,31.26,31.22,31.24,385119.0,28.1068,28.1248,28.0888,28.1068,385119.0
2018-10-05 10:10:00,31.24,31.24,31.19,31.19,289392.0,28.1068,28.1068,28.0619,28.0619,289392.0
2018-10-05 10:15:00,31.2,31.26,31.2,31.26,253509.0,28.0709,28.1248,28.0709,28.1248,253509.0
2018-10-05 10:20:00,31.26,31.31,31.25,31.31,143463.0,28.1248,28.1698,28.1158,28.1698,143463.0
2018-10-05 10:25:00,31.31,31.35,31.3,31.34,108027.0,28.1698,28.2058,28.1608,28.1968,108027.0
2018-10-05 10:30:00,31.33,31.33,31.3,31.31,103083.0,28.1878,28.1878,28.1608,28.1698,103083.0
2018-10-05 10:35:00,31.31,31.31,31.27,31.29,152877.0,28.1698,28.1698,28.1338,28.1518,152877.0
2018-10-05 10:40:00,31.28,31.31,31.28,31.3,99927.0,28.1428,28.1698,28.1428,28.1608,99927.0
2018-10-05 10:45:00,31.3,31.33,31.28,31.3,129486.0,28.1608,28.1878,28.1428,28.1608,129486.0
2018-10-05 10:50:00,31.3,31.32,31.3,31.3,79716.0,28.1608,28.1788,28.1608,28.1608,79716.0
2018-10-05 10:55:00,31.3,31.32,31.29,31.32,136809.0,28.1608,28.1788,28.1518,28.1788,136809.0
2018-10-05 11:00:00,31.32,31.35,31.31,31.33,91629.0,28.1788,28.2058,28.1698,28.1878,91629.0
2018-10-05 11:05:00,31.33,31.34,31.33,31.34,119640.0,28.1878,28.1968,28.1878,28.1968,119640.0
2018-10-05 11:10:00,31.34,31.39,31.34,31.38,178446.0,28.1968,28.2418,28.1968,28.2328,178446.0
2018-10-05 11:15:00,31.38,31.39,31.35,31.38,80586.0,28.2328,28.2418,28.2058,28.2328,80586.0
2018-10-05 11:20:00,31.38,31.4,31.36,31.36,125628.0,28.2328,28.2508,28.2148,28.2148,125628.0
2018-10-05 11:25:00,31.36,31.39,31.36,31.36,99960.0,28.2148,28.2418,28.2148,28.2148,99960.0
2018-10-05 11:30:00,31.37,31.37,31.35,31.36,115500.0,28.2238,28.2238,28.2058,28.2148,115500.0
2018-10-05 11:35:00,31.36,31.36,31.32,31.34,106968.0,28.2148,28.2148,28.1788,28.1968,106968.0
2018-10-05 11:40:00,31.34,31.34,31.3,31.31,130158.0,28.1968,28.1968,28.1608,28.1698,130158.0
2018-10-05 11:45:00,31.31,31.31,31.25,31.25,181224.0,28.1698,28.1698,28.1158,28.1158,181224.0
2018-10-05 11:50:00,31.25,31.25,31.18,31.18,221697.0,28.1158,28.1158,28.0529,28.0529,221697.0
2018-10-05 11:55:00,31.18,31.19,31.17,31.17,206448.0,28.0529,28.0619,28.0439,28.0439,206448.0
2018-10-05 12:00:00,31.17,31.23,31.17,31.23,146046.0,28.0439,28.0978,28.0439,28.0978,146046.0
2018-10-05 12:05:00,31.23,31.25,31.23,31.23,172452.0,28.0978,28.1158,28.0978,28.0978,172452.0
2018-10-05 12:10:00,31.23,31.23,31.18,31.19,123177.0,28.0978,28.0978,28.0529,28.0619,123177.0
2018-10-05 12:15:00,31.19,31.22,31.19,31.2,108387.0,28.0619,28.0888,28.0619,28.0709,108387.0
2018-10-05 12:20:00,31.2,31.23,31.2,31.22,111000.0,28.0709,28.0978,28.0709,28.0888,111000.0
2018-10-05 12:25:00,31.21,31.24,31.21,31.22,122088.0,28.0798,28.1068,28.0798,28.0888,122088.0
2018-10-05 12:30:00,31.22,31.23,31.19,31.19,117651.0,28.0888,28.0978,28.0619,28.0619,117651.0
2018-10-05 12:35:00,31.19,31.25,31.18,31.23,147033.0,28.0619,28.1158,28.0529,28.0978,147033.0
2018-10-05 12:40:00,31.22,31.22,31.14,31.15,200754.0,28.0888,28.0888,28.0169,28.0259,200754.0
2018-10-05 12:45:00,31.15,31.2,31.14,31.19,94239.0,28.0259,28.0709,28.0169,28.0619,94239.0
2018-10-05 12:50:00,31.19,31.2,31.17,31.17,107640.0,28.0619,28.0709,28.0439,28.0439,107640.0
2018-10-05 12:55:00,31.17,31.17,31.15,31.15,79896.0,28.0439,28.0439,28.0259,28.0259,79896.0
2018-10-05 13:00:00,31.15,31.15,31.09,31.12,184905.0,28.0259,28.0259,27.9719,27.9989,184905.0
2018-10-05 13:05:00,31.12,31.12,31.09,31.1,114600.0,27.9989,27.9989,27.9719,27.9809,114600.0
2018-10-05 13:10:00,31.1,31.1,31.08,31.09,158091.0,27.9809,27.9809,27.9629,27.9719,158091.0
2018-10-05 13:15:00,31.1,31.11,31.1,31.1,124746.0,27.9809,27.9899,27.9809,27.9809,124746.0
2018-10-05 13:20:00,31.1,31.11,31.09,31.1,95958.0,27.9809,27.9899,27.9719,27.9809,95958.0
2018-10-05 13:25:00,31.1,31.12,31.09,31.11,115800.0,27.9809,27.9989,27.9719,27.9899,115800.0
2018-10-05 13:30:00,31.11,31.12,31.06,31.06,141675.0,27.9899,27.9989,27.9449,27.9449,141675.0
2018-10-05 13:35:00,31.07,31.07,31.03,31.06,168573.0,27.9539,27.9539,27.9179,27.9449,168573.0
2018-10-05 13:40:00,31.06,31.11,31.06,31.11,121383.0,27.9449,27.9899,27.9449,27.9899,121383.0
2018-10-05 13:45:00,31.11,31.11,31.09,31.1,106335.0,27.9899,27.9899,27.9719,27.9809,106335.0
2018-10-05 13:50:00,31.1,31.11,31.08,31.09,115755.0,27.9809,27.9899,27.9629,27.9719,115755.0
2018-10-05 13:55:00,31.09,31.09,31.07,31.08,119598.0,27.9719,27.9719,27.9539,27.9629,119598.0
2018-10-05 14:00:00,31.08,31.1,31.07,31.08,183900.0,27.9629,27.9809,27.9539,27.9629,183900.0
2018-10-05 14:05:00,31.08,31.1,31.08,31.08,93819.0,27.9629,27.9809,27.9629,27.9629,93819.0
2018-10-05 14:10:00,31.08,31.09,31.06,31.06,148707.0,27.9629,27.9719,27.9449,27.9449,148707.0
2018-10-05 14:15:00,31.06,31.1,31.05,31.09,114522.0,27.9449,27.9809,27.9359,27.9719,114522.0
2018-10-05 14:20:00,31.09,31.12,31.09,31.12,139506.0,27.9719,27.9989,27.9719,27.9989,139506.0
2018-10-05 14:25:00,31.12,31.14,31.11,31.13,188397.0,27.9989,28.0169,27.9899,28.0079,188397.0
2018-10-05 14:30:00,31.13,31.16,31.13,31.14,142704.0,28.0079,28.0349,28.0079,28.0169,142704.0
2018-10-05 14:35:00,31.14,31.16,31.14,31.15,153210.0,28.0169,28.0349,28.0169,28.0259,153210.0
2018-10-05 14:40:00,31.15,31.15,31.12,31.12,272289.0,28.0259,28.0259,27.9989,27.9989,272289.0
2018-10-05 14:45:00,31.12,31.13,31.09,31.1,171258.0,27.9989,28.0079,27.9719,27.9809,171258.0
2018-10-05 14:50:00,31.1,31.1,31.07,31.07,242916.0,27.9809,27.9809,27.9539,27.9539,242916.0
2018-10-05 14:55:00,31.07,31.08,31.05,31.05,298608.0,27.9539,27.9629,27.9359,27.9359,298608.0
2018-10-05 15:00:00,31.05,31.05,31.02,31.03,625302.0,27.9359,27.9359,27.9089,27.9179,625302.0
2018-10-05 15:05:00,31.04,31.05,31.01,31.01,374040.0,27.9269,27.9359,27.8999,27.8999,374040.0
2018-10-05 15:10:00,31.01,31.02,31.01,31.01,264468.0,27.8999,27.9089,27.8999,27.8999,264468.0
2018-10-05 15:15:00,31.01,31.02,31.01,31.01,318555.0,27.8999,27.9089,27.8999,27.8999,318555.0
2018-10-05 15:20:00,31.01,31.01,30.96,31.0,714192.0,27.8999,27.8999,27.8549,27.8909,714192.0
2018-10-05 15:25:00,31.0,31.0,30.96,30.99,328695.0,27.8909,27.8909,27.8549,27.8819,328695.0
2018-10-05 15:30:00,30.99,31.03,30.98,31.03,273576.0,27.8819,27.9179,27.8729,27.9179,273576.0
2018-10-05 15:35:00,31.03,31.05,31.02,31.04,234753.0,27.9179,27.9359,27.9089,27.9269,234753.0
2018-10-05 15:40:00,31.04,31.08,31.04,31.06,333609.0,27.9269,27.9629,27.9269,27.9449,333609.0
2018-10-05 15:45:00,31.06,31.08,31.06,31.08,600804.0,27.9449,27.9629,27.9449,27.9629,600804.0
2018-10-05 15:50:00,31.08,31.14,31.07,31.13,395721.0,27.9629,28.0169,27.9539,28.0079,395721.0
2018-10-05 15:55:00,31.13,31.14,31.09,31.1,913695.0,28.0079,28.0169,27.9719,27.9809,913695.0
2018-10-08 09:30:00,31.07,31.28,31.01,31.21,548877.0,27.9539,28.1428,27.8999,28.0798,548877.0
2018-10-08 09:35:00,31.22,31.3,31.19,31.29,190398.0,28.0888,28.1608,28.0619,28.1518,190398.0
2018-10-08 09:40:00,31.29,31.33,31.28,31.33,131526.0,28.1518,28.1878,28.1428,28.1878,131526.0
2018-10-08 09:45:00,31.33,31.38,31.31,31.32,202140.0,28.1878,28.2328,28.1698,28.1788,202140.0
2018-10-08 09:50:00,31.32,31.42,31.32,31.38,128394.0,28.1788,28.2688,28.1788,28.2328,128394.0
2018-10-08 09:55:00,31.4,31.43,31.39,31.42,193698.0,28.2508,28.2778,28.2418,28.2688,193698.0
2018-10-08 10:00:00,31.42,31.43,31.38,31.41,356673.0,28.2688,28.2778,28.2328,28.2598,356673.0
2018-10-08 10:05:00,31.41,31.41,31.36,31.41,333132.0,28.2598,28.2598,28.2148,28.2598,333132.0
2018-10-08 10:10:00,31.41,31.42,31.4,31.41,188064.0,28.2598,28.2688,28.2508,28.2598,188064.0
2018-10-08 10:15:00,31.41,31.42,31.39,31.4,171024.0,28.2598,28.2688,28.2418,28.2508,171024.0
2018-10-08 10:20:00,31.39,31.4,31.35,31.36,184278.0,28.2418,28.2508,28.2058,28.2148,184278.0
2018-10-08 10:25:00,31.36,31.41,31.36,31.41,148893.0,28.2148,28.2598,28.2148,28.2598,148893.0
2018-10-08 10:30:00,31.41,31.43,31.39,31.42,108003.0,28.2598,28.2778,28.2418,28.2688,108003.0
2018-10-08 10:35:00,31.42,31.42,31.38,31.41,237711.0,28.2688,28.2688,28.2328,28.2598,237711.0
2018-10-08 10:40:00,31.41,31.43,31.4,31.41,71586.0,28.2598,28.2778,28.2508,28.2598,71586.0
2018-10-08 10:45:00,31.41,31.46,31.41,31.44,190122.0,28.2598,28.3048,28.2598,28.2868,190122.0
2018-10-08 10:50:00,31.44,31.46,31.43,31.45,106506.0,28.2868,28.3048,28.2778,28.2958,106506.0
2018-10-08 10:55:00,31.45,31.45,31.42,31.44,98604.0,28.2958,28.2958,28.2688,28.2868,98604.0
2018-10-08 11:00:00,31.43,31.44,31.4,31.41,406215.0,28.2778,28.2868,28.2508,28.2598,406215.0
2018-10-08 11:05:00,31.41,31.41,31.38,31.4,121047.0,28.2598,28.2598,28.2328,28.2508,121047.0
2018-10-08 11:10:00,31.4,31.41,31.38,31.39,109290.0,28.2508,28.2598,28.2328,28.2418,109290.0
2018-10-08 11:15:00,31.39,31.41,31.37,31.41,142629.0,28.2418,28.2598,28.2238,28.2598,142629.0
2018-10-08 11:20:00,31.4,31.42,31.38,31.38,273669.0,28.2508,28.2688,28.2328,28.2328,273669.0
2018-10-08 11:25:00,31.39,31.41,31.37,31.38,122919.0,28.2418,28.2598,28.2238,28.2328,122919.0
2018-10-08 11:30:00,31.38,31.42,31.37,31.39,236328.0,28.2328,28.2688,28.2238,28.2418,236328.0
2018-10-08 11:35:00,31.4,31.43,31.38,31.43,122214.0,28.2508,28.2778,28.2328,28.2778,122214.0
2018-10-08 11:40:00,31.43,31.46,31.42,31.44,182820.0,28.2778,28.3048,28.2688,28.2868,182820.0
2018-10-08 11:45:00,31.44,31.45,31.38,31.4,151758.0,28.2868,28.2958,28.2328,28.2508,151758.0
2018-10-08 11:50:00,31.4,31.42,31.4,31.42,91566.0,28.2508,28.2688,28.2508,28.2688,91566.0
2018-10-08 11:55:00,31.42,31.45,31.4,31.44,101160.0,28.2688,28.2958,28.2508,28.2868,101160.0
2018-10-08 12:00:00,31.44,31.44,31.42,31.43,120771.0,28.2868,28.2868,28.2688,28.2778,120771.0
2018-10-08 12:05:00,31.43,31.44,31.42,31.44,63204.0,28.2778,28.2868,28.2688,28.2868,63204.0
2018-10-08 12:10:00,31.44,31.47,31.43,31.47,114930.0,28.2868,28.3138,28.2778,28.3138,114930.0
2018-10-08 12:15:00,31.47,31.47,31.44,31.44,79206.0,28.3138,28.3138,28.2868,28.2868,79206.0
2018-10-08 12:20:00,31.44,31.47,31.43,31.47,101580.0,28.2868,28.3138,28.2778,28.3138,101580.0
2018-10-08 12:25:00,31.47,31.5,31.46,31.49,173142.0,28.3138,28.3408,28.3048,28.3318,173142.0
2018-10-08 12:30:00,31.49,31.5,31.48,31.49,154635.0,28.3318,28.3408,28.3228,28.3318,154635.0
2018-10-08 12:35:00,31.49,31.5,31.46,31.47,78888.0,28.3318,28.3408,28.3048,28.3138,78888.0
2018-10-08 12:40:00,31.47,31.48,31.46,31.46,51534.0,28.3138,28.3228,28.3048,28.3048,51534.0
2018-10-08 12:45:00,31.46,31.49,31.46,31.48,62373.0,28.3048,28.3318,28.3048,28.3228,62373.0
2018-10-08 12:50:00,31.48,31.49,31.48,31.49,91662.0,28.3228,28.3318,28.3228,28.3318,91662.0
2018-10-08 12:55:00,31.49,31.5,31.48,31.48,100515.0,28.3318,28.3408,28.3228,28.3228,100515.0
2018-10-08 13:00:00,31.48,31.5,31.46,31.47,344466.0,28.3228,28.3408,28.3048,28.3138,344466.0
2018-10-08 13:05:00,31.47,31.51,31.43,31.5,241173.0,28.3138,28.3498,28.2778,28.3408,241173.0
2018-10-08 13:10:00,31.5,31.5,31.48,31.5,75348.0,28.3408,28.3408,28.3228,28.3408,75348.0
2018-10-08 13:15:00,31.5,31.5,31.45,31.47,72840.0,28.3408,28.3408,28.2958,28.3138,72840.0
2018-10-08 13:20:00,31.47,31.47,31.45,31.46,83781.0,28.3138,28.3138,28.2958,28.3048,83781.0
2018-10-08 13:25:00,31.46,31.48,31.45,31.45,80649.0,28.3048,28.3228,28.2958,28.2958,80649.0
2018-10-08 13:30:00,31.45,31.47,31.43,31.46,137679.0,28.2958,28.3138,28.2778,28.3048,137679.0
2018-10-08 13:35:00,31.46,31.47,31.45,31.45,65010.0,28.3048,28.3138,28.2958,28.2958,65010.0
2018-10-08 13:40:00,31.45,31.46,31.44,31.45,87648.0,28.2958,28.3048,28.2868,28.2958,87648.0
2018-10-08 13:45:00,31.45,31.48,31.45,31.46,73665.0,28.2958,28.3228,28.2958,28.3048,73665.0
2018-10-08 13:50:00,31.46,31.49,31.46,31.49,86022.0,28.3048,28.3318,28.3048,28.3318,86022.0
2018-10-08 13:55:00,31.49,31.5,31.48,31.5,109428.0,28.3318,28.3408,28.3228,28.3408,109428.0
2018-10-08 14:00:00,31.5,31.53,31.48,31.51,165300.0,28.3408,28.3678,28.3228,28.3498,165300.0
2018-10-08 14:05:00,31.51,31.54,31.51,31.53,113250.0,28.3498,28.3768,28.3498,28.3678,113250.0
2018-10-08 14:10:00,31.53,31.55,31.52,31.55,260814.0,28.3678,28.3857,28.3588,28.3857,260814.0
2018-10-08 14:15:00,31.55,31.55,31.53,31.55,83706.0,28.3857,28.3857,28.3678,28.3857,83706.0
2018-10-08 14:20:00,31.55,31.57,31.54,31.57,107988.0,28.3857,28.4037,28.3768,28.4037,107988.0
2018-10-08 14:25:00,31.56,31.59,31.55,31.58,259968.0,28.3947,28.4217,28.3857,28.4127,259968.0
2018-10-08 14:30:00,31.58,31.6,31.57,31.58,135636.0,28.4127,28.4307,28.4037,28.4127,135636.0
2018-10-08 14:35:00,31.57,31.59,31.57,31.59,75354.0,28.4037,28.4217,28.4037,28.4217,75354.0
2018-10-08 14:40:00,31.59,31.6,31.58,31.6,141735.0,28.4217,28.4307,28.4127,28.4307,141735.0
2018-10-08 14:45:00,31.6,31.61,31.59,31.6,92640.0,28.4307,28.4397,28.4217,28.4307,92640.0
2018-10-08 14:50:00,31.6,31.62,31.59,31.6,203097.0,28.4307,28.4487,28.4217,28.4307,203097.0
2018-10-08 14:55:00,31.6,31.62,31.57,31.58,226791.0,28.4307,28.4487,28.4037,28.4127,226791.0
2018-10-08 15:00:00,31.58,31.6,31.57,31.59,85335.0,28.4127,28.4307,28.4037,28.4217,85335.0
2018-10-08 15:05:00,31.59,31.6,31.58,31.6,102153.0,28.4217,28.4307,28.4127,28.4307,102153.0
2018-10-08 15:10:00,31.6,31.61,31.59,31.59,111693.0,28.4307,28.4397,28.4217,28.4217,111693.0
2018-10-08 15:15:00,31.6,31.61,31.6,31.6,90732.0,28.4307,28.4397,28.4307,28.4307,90732.0
2018-10-08 15:20:00,31.6,31.62,31.6,31.62,208479.0,28.4307,28.4487,28.4307,28.4487,208479.0
2018-10-08 15:25:00,31.62,31.63,31.62,31.63,206853.0,28.4487,28.4577,28.4487,28.4577,206853.0
2018-10-08 15:30:00,31.63,31.64,31.62,31.64,126459.0,28.4577,28.4667,28.4487,28.4667,126459.0
2018-10-08 15:35:00,31.64,31.64,31.61,31.63,165807.0,28.4667,28.4667,28.4397,28.4577,165807.0
2018-10-08 15:40:00,31.63,31.64,31.62,31.63,260355.0,28.4577,28.4667,28.4487,28.4577,260355.0
2018-10-08 15:45:00,31.63,31.64,31.61,31.62,372582.0,28.4577,28.4667,28.4397,28.4487,372582.0
2018-10-08 15:50:00,31.62,31.62,31.57,31.58,488517.0,28.4487,28.4487,28.4037,28.4127,488517.0
2018-10-08 15:55:00,31.58,31.59,31.55,31.57,1028700.0,28.4127,28.4217,28.3857,28.4037,1028700.0
2018-10-09 09:30:00,31.88,31.95,31.78,31.87,1112754.0,28.6827,28.7456,28.5927,28.6737,1112754.0
2018-10-09 09:35:00,31.87,31.93,31.85,31.86,373776.0,28.6737,28.7276,28.6557,28.6647,373776.0
2018-10-09 09:40:00,31.86,31.9,31.74,31.74,548955.0,28.6647,28.7006,28.5567,28.5567,548955.0
2018-10-09 09:45:00,31.73,31.88,31.73,31.86,312021.0,28.5477,28.6827,28.5477,28.6647,312021.0
2018-10-09 09:50:00,31.86,31.95,31.86,31.88,554934.0,28.6647,28.7456,28.6647,28.6827,554934.0
2018-10-09 09:55:00,31.88,31.89,31.83,31.84,218274.0,28.6827,28.6916,28.6377,28.6467,218274.0
2018-10-09 10:00:00,31.84,31.86,31.81,31.84,231468.0,28.6467,28.6647,28.6197,28.6467,231468.0
2018-10-09 10:05:00,31.84,31.97,31.83,31.97,512439.0,28.6467,28.7636,28.6377,28.7636,512439.0
2018-10-09 10:10:00,31.97,32.04,31.96,32.03,612408.0,28.7636,28.8266,28.7546,28.8176,612408.0
2018-10-09 10:15:00,32.03,32.09,32.0,32.05,476532.0,28.8176,28.8716,28.7906,28.8356,476532.0
2018-10-09 10:20:00,32.05,32.15,32.05,32.14,615000.0,28.8356,28.9256,28.8356,28.9166,615000.0
2018-10-09 10:25:00,32.14,32.17,32.13,32.15,393810.0,28.9166,28.9436,28.9076,28.9256,393810.0
2018-10-09 10:30:00,32.14,32.16,32.12,32.15,366594.0,28.9166,28.9346,28.8986,28.9256,366594.0
2018-10-09 10:35:00,32.16,32.26,32.15,32.26,755214.0,28.9346,29.0245,28.9256,29.0245,755214.0
2018-10-09 10:40:00,32.26,32.27,32.19,32.23,384915.0,29.0245,29.0335,28.9616,28.9975,384915.0
2018-10-09 10:45:00,32.22,32.27,32.19,32.22,285954.0,28.9886,29.0335,28.9616,28.9886,285954.0
2018-10-09 10:50:00,32.22,32.3,32.15,32.18,963201.0,28.9886,29.0605,28.9256,28.9526,963201.0
2018-10-09 10:55:00,32.17,32.25,32.09,32.11,616110.0,28.9436,29.0155,28.8716,28.8896,616110.0
2018-10-09 11:00:00,32.11,32.16,32.1,32.15,246468.0,28.8896,28.9346,28.8806,28.9256,246468.0
2018-10-09 11:05:00,32.14,32.2,32.13,32.16,168789.0,28.9166,28.9706,28.9076,28.9346,168789.0
2018-10-09 11:10:00,32.16,32.21,32.16,32.2,243015.0,28.9346,28.9796,28.9346,28.9706,243015.0
2018-10-09 11:15:00,32.2,32.24,32.16,32.2,233571.0,28.9706,29.0065,28.9346,28.9706,233571.0
2018-10-09 11:20:00,32.21,32.26,32.2,32.24,282822.0,28.9796,29.0245,28.9706,29.0065,282822.0
2018-10-09 11:25:00,32.24,32.32,32.24,32.3,282549.0,29.0065,29.0785,29.0065,29.0605,282549.0
2018-10-09 11:30:00,32.3,32.31,32.23,32.24,211383.0,29.0605,29.0695,28.9975,29.0065,211383.0
2018-10-09 11:35:00,32.25,32.28,32.23,32.26,132750.0,29.0155,29.0425,28.9975,29.0245,132750.0
2018-10-09 11:40:00,32.26,32.32,32.26,32.26,287937.0,29.0245,29.0785,29.0245,29.0245,287937.0
2018-10-09 11:45:00,32.26,32.26,32.2,32.21,157743.0,29.0245,29.0245,28.9706,28.9796,157743.0
2018-10-09 11:50:00,32.22,32.26,32.21,32.26,123105.0,28.9886,29.0245,28.9796,29.0245,123105.0
2018-10-09 11:55:00,32.26,32.29,32.25,32.28,125079.0,29.0245,29.0515,29.0155,29.0425,125079.0
2018-10-09 12:00:00,32.29,32.34,32.27,32.33,447387.0,29.0515,29.0965,29.0335,29.0875,447387.0
2018-10-09 12:05:00,32.32,32.34,32.3,32.32,198393.0,29.0785,29.0965,29.0605,29.0785,198393.0
2018-10-09 12:10:00,32.32,32.33,32.29,32.3,240903.0,29.0785,29.0875,29.0515,29.0605,240903.0
2018-10-09 12:15:00,32.3,32.33,32.29,32.3,233715.0,29.0605,29.0875,29.0515,29.0605,233715.0
2018-10-09 12:20:00,32.31,32.31,32.27,32.3,259407.0,29.0695,29.0695,29.0335,29.0605,259407.0
2018-10-09 12:25:00,32.3,32.33,32.28,32.32,292290.0,29.0605,29.0875,29.0425,29.0785,292290.0
2018-10-09 12:30:00,32.33,32.34,32.26,32.28,327738.0,29.0875,29.0965,29.0245,29.0425,327738.0
2018-10-09 12:35:00,32.29,32.3,32.26,32.28,151020.0,29.0515,29.0605,29.0245,29.0425,151020.0
2018-10-09 12:40:00,32.29,32.29,32.22,32.22,184350.0,29.0515,29.0515,28.9886,28.9886,184350.0
2018-10-09 12:45:00,32.22,32.22,32.19,32.22,212499.0,28.9886,28.9886,28.9616,28.9886,212499.0
2018-10-09 12:50:00,32.22,32.24,32.2,32.2,165069.0,28.9886,29.0065,28.9706,28.9706,165069.0
2018-10-09 12:55:00,32.2,32.21,32.18,32.18,169554.0,28.9706,28.9796,28.9526,28.9526,169554.0
2018-10-09 13:00:00,32.18,32.18,32.15,32.18,165213.0,28.9526,28.9526,28.9256,28.9526,165213.0
2018-10-09 13:05:00,32.18,32.21,32.17,32.2,134220.0,28.9526,28.9796,28.9436,28.9706,134220.0
2018-10-09 13:10:00,32.2,32.23,32.2,32.21,147054.0,28.9706,28.9975,28.9706,28.9796,147054.0
2018-10-09 13:15:00,32.21,32.28,32.21,32.26,256533.0,28.9796,29.0425,28.9796,29.0245,256533.0
2018-10-09 13:20:00,32.26,32.3,32.26,32.28,161043.0,29.0245,29.0605,29.0245,29.0425,161043.0
2018-10-09 13:25:00,32.28,32.31,32.27,32.31,244707.0,29.0425,29.0695,29.0335,29.0695,244707.0
2018-10-09 13:30:00,32.3,32.38,32.29,32.35,553170.0,29.0605,29.1325,29.0515,29.1055,553170.0
2018-10-09 13:35:00,32.35,32.35,32.32,32.33,268914.0,29.1055,29.1055,29.0785,29.0875,268914.0
2018-10-09 13:40:00,32.33,32.34,32.27,32.3,212922.0,29.0875,29.0965,29.0335,29.0605,212922.0
2018-10-09 13:45:00,32.3,32.36,32.29,32.36,326805.0,29.0605,29.1145,29.0515,29.1145,326805.0
2018-10-09 13:50:00,32.36,32.4,32.35,32.4,335040.0,29.1145,29.1505,29.1055,29.1505,335040.0
2018-10-09 13:55:00,32.4,32.45,32.39,32.44,356241.0,29.1505,29.1955,29.1415,29.1865,356241.0
2018-10-09 14:00:00,32.44,32.46,32.39,32.4,283689.0,29.1865,29.2045,29.1415,29.1505,283689.0
2018-10-09 14:05:00,32.4,32.43,32.39,32.41,287529.0,29.1505,29.1775,29.1415,29.1595,287529.0
2018-10-09 14:10:00,32.41,32.45,32.38,32.45,337077.0,29.1595,29.1955,29.1325,29.1955,337077.0
2018-10-09 14:15:00,32.45,32.49,32.44,32.48,392418.0,29.1955,29.2315,29.1865,29.2225,392418.0
2018-10-09 14:20:00,32.48,32.5,32.46,32.48,399291.0,29.2225,29.2405,29.2045,29.2225,399291.0
2018-10-09 14:25:00,32.47,32.51,32.46,32.51,613542.0,29.2135,29.2495,29.2045,29.2495,613542.0
2018-10-09 14:30:00,32.51,32.53,32.49,32.51,415008.0,29.2495,29.2675,29.2315,29.2495,415008.0
2018-10-09 14:35:00,32.51,32.51,32.46,32.5,452499.0,29.2495,29.2495,29.2045,29.2405,452499.0
2018-10-09 14:40:00,32.5,32.54,32.49,32.53,339066.0,29.2405,29.2765,29.2315,29.2675,339066.0
2018-10-09 14:45:00,32.53,32.54,32.51,32.53,267540.0,29.2675,29.2765,29.2495,29.2675,267540.0
2018-10-09 14:50:00,32.53,32.57,32.52,32.56,562947.0,29.2675,29.3034,29.2585,29.2945,562947.0
2018-10-09 14:55:00,32.56,32.58,32.53,32.54,261591.0,29.2945,29.3124,29.2675,29.2765,261591.0
2018-10-09 15:00:00,32.54,32.56,32.51,32.52,359568.0,29.2765,29.2945,29.2495,29.2585,359568.0
2018-10-09 15:05:00,32.52,32.53,32.47,32.47,284529.0,29.2585,29.2675,29.2135,29.2135,284529.0
2018-10-09 15:10:00,32.47,32.48,32.42,32.42,483735.0,29.2135,29.2225,29.1685,29.1685,483735.0
2018-10-09 15:15:00,32.42,32.44,32.4,32.41,379896.0,29.1685,29.1865,29.1505,29.1595,379896.0
2018-10-09 15:20:00,32.4,32.41,32.34,32.35,339633.0,29.1505,29.1595,29.0965,29.1055,339633.0
2018-10-09 15:25:00,32.35,32.39,32.32,32.38,466983.0,29.1055,29.1415,29.0785,29.1325,466983.0
2018-10-09 15:30:00,32.38,32.39,32.34,32.36,319845.0,29.1325,29.1415,29.0965,29.1145,319845.0
2018-10-09 15:35:00,32.36,32.39,32.35,32.39,342981.0,29.1145,29.1415,29.1055,29.1415,342981.0
2018-10-09 15:40:00,32.39,32.42,32.37,32.4,397560.0,29.1415,29.1685,29.1235,29.1505,397560.0
2018-10-09 15:45:00,32.4,32.42,32.39,32.41,785073.0,29.1505,29.1685,29.1415,29.1595,785073.0
2018-10-09 15:50:00,32.41,32.41,32.38,32.41,898443.0,29.1595,29.1595,29.1325,29.1595,898443.0
2018-10-09 15:55:00,32.41,32.41,32.36,32.36,1493133.0,29.1595,29.1595,29.1145,29.1145,1493133.0
2018-10-10 09:30:00,32.2,32.39,32.2,32.37,620535.0,28.9706,29.1415,28.9706,29.1235,620535.0
2018-10-10 09:35:00,32.37,32.5,32.33,32.49,376362.0,29.1235,29.2405,29.0875,29.2315,376362.0
2018-10-10 09:40:00,32.49,32.5,32.4,32.48,252987.0,29.2315,29.2405,29.1505,29.2225,252987.0
2018-10-10 09:45:00,32.48,32.53,32.32,32.37,330522.0,29.2225,29.2675,29.0785,29.1235,330522.0
2018-10-10 09:50:00,32.37,32.47,32.34,32.47,397242.0,29.1235,29.2135,29.0965,29.2135,397242.0
2018-10-10 09:55:00,32.47,32.57,32.47,32.56,309300.0,29.2135,29.3034,29.2135,29.2945,309300.0
2018-10-10 10:00:00,32.55,32.62,32.45,32.49,674976.0,29.2855,29.3484,29.1955,29.2315,674976.0
2018-10-10 10:05:00,32.49,32.55,32.48,32.54,436167.0,29.2315,29.2855,29.2225,29.2765,436167.0
2018-10-10 10:10:00,32.54,32.55,32.46,32.47,403002.0,29.2765,29.2855,29.2045,29.2135,403002.0
2018-10-10 10:15:00,32.47,32.51,32.45,32.51,247140.0,29.2135,29.2495,29.1955,29.2495,247140.0
2018-10-10 10:20:00,32.51,32.54,32.49,32.52,254076.0,29.2495,29.2765,29.2315,29.2585,254076.0
2018-10-10 10:25:00,32.52,32.58,32.49,32.49,394455.0,29.2585,29.3124,29.2315,29.2315,394455.0
2018-10-10 10:30:00,32.49,32.5,32.39,32.39,361947.0,29.2315,29.2405,29.1415,29.1415,361947.0
2018-10-10 10:35:00,32.4,32.44,32.33,32.36,371760.0,29.1505,29.1865,29.0875,29.1145,371760.0
2018-10-10 10:40:00,32.36,32.41,32.35,32.37,407994.0,29.1145,29.1595,29.1055,29.1235,407994.0
2018-10-10 10:45:00,32.38,32.38,32.32,32.34,304740.0,29.1325,29.1325,29.0785,29.0965,304740.0
2018-10-10 10:50:00,32.34,32.35,32.32,32.33,240636.0,29.0965,29.1055,29.0785,29.0875,240636.0
2018-10-10 10:55:00,32.33,32.35,32.3,32.34,325401.0,29.0875,29.1055,29.0605,29.0965,325401.0
2018-10-10 11:00:00,32.34,32.35,32.28,32.3,238686.0,29.0965,29.1055,29.0425,29.0605,238686.0
2018-10-10 11:05:00,32.29,32.34,32.29,32.33,361131.0,29.0515,29.0965,29.0515,29.0875,361131.0
2018-10-10 11:10:00,32.33,32.34,32.31,32.33,274155.0,29.0875,29.0965,29.0695,29.0875,274155.0
2018-10-10 11:15:00,32.33,32.38,32.32,32.38,432597.0,29.0875,29.1325,29.0785,29.1325,432597.0
2018-10-10 11:20:00,32.38,32.39,32.32,32.38,157137.0,29.1325,29.1415,29.0785,29.1325,157137.0
2018-10-10 11:25:00,32.37,32.4,32.35,32.36,206583.0,29.1235,29.1505,29.1055,29.1145,206583.0
2018-10-10 11:30:00,32.35,32.37,32.33,32.35,251751.0,29.1055,29.1235,29.0875,29.1055,251751.0
2018-10-10 11:35:00,32.36,32.36,32.29,32.31,214170.0,29.1145,29.1145,29.0515,29.0695,214170.0
2018-10-10 11:40:00,32.32,32.34,32.29,32.3,142890.0,29.0785,29.0965,29.0515,29.0605,142890.0
2018-10-10 11:45:00,32.3,32.33,32.27,32.32,178281.0,29.0605,29.0875,29.0335,29.0785,178281.0
2018-10-10 11:50:00,32.32,32.34,32.29,32.31,115008.0,29.0785,29.0965,29.0515,29.0695,115008.0
2018-10-10 11:55:00,32.31,32.32,32.28,32.29,150516.0,29.0695,29.0785,29.0425,29.0515,150516.0
2018-10-10 12:00:00,32.29,32.34,32.28,32.34,168891.0,29.0515,29.0965,29.0425,29.0965,168891.0
2018-10-10 12:05:00,32.34,32.34,32.31,32.34,140460.0,29.0965,29.0965,29.0695,29.0965,140460.0
2018-10-10 12:10:00,32.34,32.36,32.33,32.35,230409.0,29.0965,29.1145,29.0875,29.1055,230409.0
2018-10-10 12:15:00,32.35,32.37,32.32,32.33,169392.0,29.1055,29.1235,29.0785,29.0875,169392.0
2018-10-10 12:20:00,32.33,32.33,32.27,32.27,115839.0,29.0875,29.0875,29.0335,29.0335,115839.0
2018-10-10 12:25:00,32.27,32.27,32.25,32.27,153984.0,29.0335,29.0335,29.0155,29.0335,153984.0
2018-10-10 12:30:00,32.27,32.3,32.27,32.29,147894.0,29.0335,29.0605,29.0335,29.0515,147894.0
2018-10-10 12:35:00,32.29,32.3,32.26,32.27,85401.0,29.0515,29.0605,29.0245,29.0335,85401.0
2018-10-10 12:40:00,32.26,32.29,32.26,32.27,93210.0,29.0245,29.0515,29.0245,29.0335,93210.0
2018-10-10 12:45:00,32.27,32.31,32.27,32.29,95772.0,29.0335,29.0695,29.0335,29.0515,95772.0
2018-10-10 12:50:00,32.29,32.31,32.26,32.26,75942.0,29.0515,29.0695,29.0245,29.0245,75942.0
2018-10-10 12:55:00,32.26,32.26,32.22,32.22,157380.0,29.0245,29.0245,28.9886,28.9886,157380.0
2018-10-10 13:00:00,32.22,32.22,32.14,32.15,180354.0,28.9886,28.9886,28.9166,28.9256,180354.0
2018-10-10 13:05:00,32.15,32.16,32.13,32.13,104874.0,28.9256,28.9346,28.9076,28.9076,104874.0
2018-10-10 13:10:00,32.13,32.16,32.12,32.15,159918.0,28.9076,28.9346,28.8986,28.9256,159918.0
2018-10-10 13:15:00,32.15,32.19,32.13,32.19,142353.0,28.9256,28.9616,28.9076,28.9616,142353.0
2018-10-10 13:20:00,32.19,32.2,32.13,32.14,142539.0,28.9616,28.9706,28.9076,28.9166,142539.0
2018-10-10 13:25:00,32.13,32.14,32.08,32.09,169977.0,28.9076,28.9166,28.8626,28.8716,169977.0
2018-10-10 13:30:00,32.09,32.14,32.07,32.12,178872.0,28.8716,28.9166,28.8536,28.8986,178872.0
2018-10-10 13:35:00,32.12,32.13,32.09,32.12,98475.0,28.8986,28.9076,28.8716,28.8986,98475.0
2018-10-10 13:40:00,32.12,32.13,32.09,32.1,127680.0,28.8986,28.9076,28.8716,28.8806,127680.0
2018-10-10 13:45:00,32.09,32.15,32.09,32.15,75648.0,28.8716,28.9256,28.8716,28.9256,75648.0
2018-10-10 13:50:00,32.15,32.15,32.12,32.15,114984.0,28.9256,28.9256,28.8986,28.9256,114984.0
2018-10-10 13:55:00,32.15,32.16,32.13,32.15,151704.0,28.9256,28.9346,28.9076,28.9256,151704.0
2018-10-10 14:00:00,32.15,32.16,32.1,32.1,157893.0,28.9256,28.9346,28.8806,28.8806,157893.0
2018-10-10 14:05:00,32.09,32.1,32.05,32.06,173832.0,28.8716,28.8806,28.8356,28.8446,173832.0
2018-10-10 14:10:00,32.06,32.13,32.06,32.13,224274.0,28.8446,28.9076,28.8446,28.9076,224274.0
2018-10-10 14:15:00,32.12,32.18,32.11,32.16,170958.0,28.8986,28.9526,28.8896,28.9346,170958.0
2018-10-10 14:20:00,32.16,32.17,32.13,32.17,155934.0,28.9346,28.9436,28.9076,28.9436,155934.0
2018-10-10 14:25:00,32.17,32.19,32.13,32.18,176820.0,28.9436,28.9616,28.9076,28.9526,176820.0
2018-10-10 14:30:00,32.18,32.2,32.13,32.13,154038.0,28.9526,28.9706,28.9076,28.9076,154038.0
2018-10-10 14:35:00,32.13,32.18,32.13,32.16,206037.0,28.9076,28.9526,28.9076,28.9346,206037.0
2018-10-10 14:40:00,32.16,32.17,32.14,32.15,173874.0,28.9346,28.9436,28.9166,28.9256,173874.0
2018-10-10 14:45:00,32.15,32.22,32.15,32.22,159054.0,28.9256,28.9886,28.9256,28.9886,159054.0
2018-10-10 14:50:00,32.21,32.22,32.17,32.2,141807.0,28.9796,28.9886,28.9436,28.9706,141807.0
2018-10-10 14:55:00,32.19,32.22,32.18,32.21,158127.0,28.9616,28.9886,28.9526,28.9796,158127.0
2018-10-10 15:00:00,32.21,32.21,32.17,32.19,227685.0,28.9796,28.9796,28.9436,28.9616,227685.0
2018-10-10 15:05:00,32.19,32.2,32.14,32.15,181518.0,28.9616,28.9706,28.9166,28.9256,181518.0
2018-10-10 15:10:00,32.15,32.15,32.09,32.1,188193.0,28.9256,28.9256,28.8716,28.8806,188193.0
2018-10-10 15:15:00,32.1,32.12,32.07,32.1,206652.0,28.8806,28.8986,28.8536,28.8806,206652.0
2018-10-10 15:20:00,32.1,32.14,32.1,32.13,229899.0,28.8806,28.9166,28.8806,28.9076,229899.0
2018-10-10 15:25:00,32.13,32.16,32.11,32.16,281445.0,28.9076,28.9346,28.8896,28.9346,281445.0
2018-10-10 15:30:00,32.15,32.16,32.11,32.12,253320.0,28.9256,28.9346,28.8896,28.8986,253320.0
2018-10-10 15:35:00,32.12,32.12,32.07,32.07,326598.0,28.8986,28.8986,28.8536,28.8536,326598.0
2018-10-10 15:40:00,32.07,32.07,31.99,32.02,473541.0,28.8536,28.8536,28.7816,28.8086,473541.0
2018-10-10 15:45:00,32.02,32.11,31.94,32.1,720465.0,28.8086,28.8896,28.7366,28.8806,720465.0
2018-10-10 15:50:00,32.1,32.1,32.01,32.01,674997.0,28.8806,28.8806,28.7996,28.7996,674997.0
2018-10-10 15:55:00,32.01,32.02,31.9,31.93,2037459.0,28.7996,28.8086,28.7006,28.7276,2037459.0
2018-10-11 09:30:00,31.93,32.1,31.9,32.0,908319.0,28.7276,28.8806,28.7006,28.7906,908319.0
2018-10-11 09:35:00,32.01,32.05,31.97,32.0,414606.0,28.7996,28.8356,28.7636,28.7906,414606.0
2018-10-11 09:40:00,31.99,32.04,31.97,32.01,332775.0,28.7816,28.8266,28.7636,28.7996,332775.0
2018-10-11 09:45:00,32.0,32.08,31.99,32.0,327669.0,28.7906,28.8626,28.7816,28.7906,327669.0
2018-10-11 09:50:00,32.01,32.01,31.86,31.88,348936.0,28.7996,28.7996,28.6647,28.6827,348936.0
2018-10-11 09:55:00,31.88,31.9,31.86,31.89,257754.0,28.6827,28.7006,28.6647,28.6916,257754.0
2018-10-11 10:00:00,31.89,32.0,31.88,31.91,235509.0,28.6916,28.7906,28.6827,28.7096,235509.0
2018-10-11 10:05:00,31.91,32.0,31.91,31.96,241170.0,28.7096,28.7906,28.7096,28.7546,241170.0
2018-10-11 10:10:00,31.96,31.98,31.92,31.93,229668.0,28.7546,28.7726,28.7186,28.7276,229668.0
2018-10-11 10:15:00,31.93,31.96,31.91,31.96,219867.0,28.7276,28.7546,28.7096,28.7546,219867.0
2018-10-11 10:20:00,31.95,31.96,31.87,31.87,205851.0,28.7456,28.7546,28.6737,28.6737,205851.0
2018-10-11 10:25:00,31.87,31.88,31.8,31.83,374649.0,28.6737,28.6827,28.6107,28.6377,374649.0
2018-10-11 10:30:00,31.83,31.85,31.76,31.78,469200.0,28.6377,28.6557,28.5747,28.5927,469200.0
2018-10-11 10:35:00,31.77,31.79,31.72,31.74,327018.0,28.5837,28.6017,28.5387,28.5567,327018.0
2018-10-11 10:40:00,31.74,31.78,31.73,31.76,230334.0,28.5567,28.5927,28.5477,28.5747,230334.0
2018-10-11 10:45:00,31.76,31.8,31.73,31.74,233943.0,28.5747,28.6107,28.5477,28.5567,233943.0
2018-10-11 10:50:00,31.73,31.76,31.69,31.72,206346.0,28.5477,28.5747,28.5117,28.5387,206346.0
2018-10-11 10:55:00,31.73,31.75,31.69,31.7,186846.0,28.5477,28.5657,28.5117,28.5207,186846.0
2018-10-11 11:00:00,31.7,31.71,31.6,31.62,452388.0,28.5207,28.5297,28.4307,28.4487,452388.0
2018-10-11 11:05:00,31.62,31.66,31.6,31.63,266415.0,28.4487,28.4847,28.4307,28.4577,266415.0
2018-10-11 11:10:00,31.63,31.66,31.6,31.62,297459.0,28.4577,28.4847,28.4307,28.4487,297459.0
2018-10-11 11:15:00,31.62,31.72,31.62,31.68,335595.0,28.4487,28.5387,28.4487,28.5027,335595.0
2018-10-11 11:20:00,31.69,31.75,31.69,31.73,211335.0,28.5117,28.5657,28.5117,28.5477,211335.0
2018-10-11 11:25:00,31.73,31.74,31.66,31.7,233013.0,28.5477,28.5567,28.4847,28.5207,233013.0
2018-10-11 11:30:00,31.7,31.77,31.67,31.76,269043.0,28.5207,28.5837,28.4937,28.5747,269043.0
2018-10-11 11:35:00,31.76,31.76,31.65,31.67,306363.0,28.5747,28.5747,28.4757,28.4937,306363.0
2018-10-11 11:40:00,31.68,31.74,31.68,31.69,191802.0,28.5027,28.5567,28.5027,28.5117,191802.0
2018-10-11 11:45:00,31.69,31.76,31.68,31.76,281226.0,28.5117,28.5747,28.5027,28.5747,281226.0
2018-10-11 11:50:00,31.76,31.78,31.7,31.75,184215.0,28.5747,28.5927,28.5207,28.5657,184215.0
2018-10-11 11:55:00,31.75,31.79,31.73,31.78,181236.0,28.5657,28.6017,28.5477,28.5927,181236.0
2018-10-11 12:00:00,31.78,31.79,31.71,31.73,229353.0,28.5927,28.6017,28.5297,28.5477,229353.0
2018-10-11 12:05:00,31.74,31.77,31.7,31.72,210786.0,28.5567,28.5837,28.5207,28.5387,210786.0
2018-10-11 12:10:00,31.72,31.74,31.69,31.7,160410.0,28.5387,28.5567,28.5117,28.5207,160410.0
2018-10-11 12:15:00,31.7,31.72,31.69,31.71,126345.0,28.5207,28.5387,28.5117,28.5297,126345.0
2018-10-11 12:20:00,31.71,31.78,31.71,31.78,164010.0,28.5297,28.5927,28.5297,28.5927,164010.0
2018-10-11 12:25:00,31.78,31.79,31.76,31.76,169986.0,28.5927,28.6017,28.5747,28.5747,169986.0
2018-10-11 12:30:00,31.76,31.78,31.74,31.77,221850.0,28.5747,28.5927,28.5567,28.5837,221850.0
2018-10-11 12:35:00,31.76,31.78,31.72,31.73,226899.0,28.5747,28.5927,28.5387,28.5477,226899.0
2018-10-11 12:40:00,31.73,31.74,31.7,31.7,170589.0,28.5477,28.5567,28.5207,28.5207,170589.0
2018-10-11 12:45:00,31.7,31.73,31.67,31.67,244581.0,28.5207,28.5477,28.4937,28.4937,244581.0
2018-10-11 12:50:00,31.67,31.69,31.65,31.66,232866.0,28.4937,28.5117,28.4757,28.4847,232866.0
2018-10-11 12:55:00,31.66,31.69,31.63,31.69,153501.0,28.4847,28.5117,28.4577,28.5117,153501.0
2018-10-11 13:00:00,31.68,31.69,31.63,31.64,248334.0,28.5027,28.5117,28.4577,28.4667,248334.0
2018-10-11 13:05:00,31.64,31.7,31.63,31.68,296391.0,28.4667,28.5207,28.4577,28.5027,296391.0
2018-10-11 13:10:00,31.68,31.76,31.66,31.76,180978.0,28.5027,28.5747,28.4847,28.5747,180978.0
2018-10-11 13:15:00,31.76,31.77,31.74,31.75,128340.0,28.5747,28.5837,28.5567,28.5657,128340.0
2018-10-11 13:20:00,31.75,31.76,31.73,31.73,122649.0,28.5657,28.5747,28.5477,28.5477,122649.0
2018-10-11 13:25:00,31.73,31.75,31.71,31.73,142983.0,28.5477,28.5657,28.5297,28.5477,142983.0
2018-10-11 13:30:00,31.73,31.76,31.69,31.7,170049.0,28.5477,28.5747,28.5117,28.5207,170049.0
2018-10-11 13:35:00,31.7,31.72,31.69,31.72,129345.0,28.5207,28.5387,28.5117,28.5387,129345.0
2018-10-11 13:40:00,31.72,31.73,31.68,31.68,166578.0,28.5387,28.5477,28.5027,28.5027,166578.0
2018-10-11 13:45:00,31.68,31.68,31.64,31.65,164898.0,28.5027,28.5027,28.4667,28.4757,164898.0
2018-10-11 13:50:00,31.65,31.68,31.61,31.67,284439.0,28.4757,28.5027,28.4397,28.4937,284439.0
2018-10-11 13:55:00,31.67,31.7,31.66,31.69,186516.0,28.4937,28.5207,28.4847,28.5117,186516.0
2018-10-11 14:00:00,31.69,31.7,31.63,31.67,191184.0,28.5117,28.5207,28.4577,28.4937,191184.0
2018-10-11 14:05:00,31.67,31.69,31.63,31.64,155094.0,28.4937,28.5117,28.4577,28.4667,155094.0
2018-10-11 14:10:00,31.65,31.65,31.58,31.61,221118.0,28.4757,28.4757,28.4127,28.4397,221118.0
2018-10-11 14:15:00,31.61,31.62,31.58,31.6,252378.0,28.4397,28.4487,28.4127,28.4307,252378.0
2018-10-11 14:20:00,31.6,31.66,31.59,31.6,274428.0,28.4307,28.4847,28.4217,28.4307,274428.0
2018-10-11 14:25:00,31.6,31.62,31.57,31.58,257514.0,28.4307,28.4487,28.4037,28.4127,257514.0
2018-10-11 14:30:00,31.58,31.58,31.49,31.49,271377.0,28.4127,28.4127,28.3318,28.3318,271377.0
2018-10-11 14:35:00,31.49,31.49,31.42,31.46,424689.0,28.3318,28.3318,28.2688,28.3048,424689.0
2018-10-11 14:40:00,31.45,31.48,31.3,31.3,569316.0,28.2958,28.3228,28.1608,28.1608,569316.0
2018-10-11 14:45:00,31.3,31.45,31.2,31.39,587901.0,28.1608,28.2958,28.0709,28.2418,587901.0
2018-10-11 14:50:00,31.38,31.45,31.33,31.38,419778.0,28.2328,28.2958,28.1878,28.2328,419778.0
2018-10-11 14:55:00,31.38,31.45,31.36,31.41,469527.0,28.2328,28.2958,28.2148,28.2598,469527.0
2018-10-11 15:00:00,31.42,31.47,31.36,31.46,423453.0,28.2688,28.3138,28.2148,28.3048,423453.0
2018-10-11 15:05:00,31.46,31.46,31.37,31.37,393951.0,28.3048,28.3048,28.2238,28.2238,393951.0
2018-10-11 15:10:00,31.36,31.47,31.32,31.44,487938.0,28.2148,28.3138,28.1788,28.2868,487938.0
2018-10-11 15:15:00,31.44,31.56,31.43,31.56,415821.0,28.2868,28.3947,28.2778,28.3947,415821.0
2018-10-11 15:20:00,31.57,31.6,31.49,31.57,403602.0,28.4037,28.4307,28.3318,28.4037,403602.0
2018-10-11 15:25:00,31.56,31.57,31.49,31.52,307614.0,28.3947,28.4037,28.3318,28.3588,307614.0
2018-10-11 15:30:00,31.52,31.57,31.47,31.48,523824.0,28.3588,28.4037,28.3138,28.3228,523824.0
2018-10-11 15:35:00,31.48,31.52,31.38,31.5,556308.0,28.3228,28.3588,28.2328,28.3408,556308.0
2018-10-11 15:40:00,31.49,31.5,31.4,31.42,396150.0,28.3318,28.3408,28.2508,28.2688,396150.0
2018-10-11 15:45:00,31.42,31.45,31.3,31.33,567831.0,28.2688,28.2958,28.1608,28.1878,567831.0
2018-10-11 15:50:00,31.34,31.43,31.3,31.37,733023.0,28.1968,28.2778,28.1608,28.2238,733023.0
2018-10-11 15:55:00,31.36,31.39,31.3,31.31,1322940.0,28.2148,28.2418,28.1608,28.1698,1322940.0
2018-10-12 09:30:00,31.59,31.66,31.35,31.35,848307.0,28.4217,28.4847,28.2058,28.2058,848307.0
2018-10-12 09:35:00,31.35,31.47,31.22,31.46,552777.0,28.2058,28.3138,28.0888,28.3048,552777.0
2018-10-12 09:40:00,31.46,31.58,31.46,31.52,441471.0,28.3048,28.4127,28.3048,28.3588,441471.0
2018-10-12 09:45:00,31.52,31.55,31.49,31.51,404916.0,28.3588,28.3857,28.3318,28.3498,404916.0
2018-10-12 09:50:00,31.51,31.53,31.47,31.51,413430.0,28.3498,28.3678,28.3138,28.3498,413430.0
2018-10-12 09:55:00,31.51,31.6,31.51,31.6,269634.0,28.3498,28.4307,28.3498,28.4307,269634.0
2018-10-12 10:00:00,31.61,31.61,31.51,31.53,305430.0,28.4397,28.4397,28.3498,28.3678,305430.0
2018-10-12 10:05:00,31.52,31.54,31.48,31.53,279666.0,28.3588,28.3768,28.3228,28.3678,279666.0
2018-10-12 10:10:00,31.53,31.56,31.51,31.52,224997.0,28.3678,28.3947,28.3498,28.3588,224997.0
2018-10-12 10:15:00,31.52,31.57,31.51,31.53,291792.0,28.3588,28.4037,28.3498,28.3678,291792.0
2018-10-12 10:20:00,31.52,31.53,31.48,31.51,558285.0,28.3588,28.3678,28.3228,28.3498,558285.0
2018-10-12 10:25:00,31.5,31.56,31.49,31.51,325533.0,28.3408,28.3947,28.3318,28.3498,325533.0
2018-10-12 10:30:00,31.51,31.54,31.5,31.51,161487.0,28.3498,28.3768,28.3408,28.3498,161487.0
2018-10-12 10:35:00,31.52,31.57,31.51,31.55,195624.0,28.3588,28.4037,28.3498,28.3857,195624.0
2018-10-12 10:40:00,31.55,31.61,31.55,31.61,208119.0,28.3857,28.4397,28.3857,28.4397,208119.0
2018-10-12 10:45:00,31.61,31.62,31.59,31.62,177225.0,28.4397,28.4487,28.4217,28.4487,177225.0
2018-10-12 10:50:00,31.62,31.67,31.61,31.66,238458.0,28.4487,28.4937,28.4397,28.4847,238458.0
2018-10-12 10:55:00,31.66,31.67,31.61,31.61,294738.0,28.4847,28.4937,28.4397,28.4397,294738.0
2018-10-12 11:00:00,31.61,31.62,31.58,31.59,153396.0,28.4397,28.4487,28.4127,28.4217,153396.0
2018-10-12 11:05:00,31.59,31.63,31.56,31.62,188718.0,28.4217,28.4577,28.3947,28.4487,188718.0
2018-10-12 11:10:00,31.62,31.66,31.61,31.65,188871.0,28.4487,28.4847,28.4397,28.4757,188871.0
2018-10-12 11:15:00,31.65,31.66,31.63,31.63,202632.0,28.4757,28.4847,28.4577,28.4577,202632.0
2018-10-12 11:20:00,31.63,31.65,31.61,31.62,155442.0,28.4577,28.4757,28.4397,28.4487,155442.0
2018-10-12 11:25:00,31.62,31.62,31.54,31.55,246195.0,28.4487,28.4487,28.3768,28.3857,246195.0
2018-10-12 11:30:00,31.54,31.59,31.53,31.59,150225.0,28.3768,28.4217,28.3678,28.4217,150225.0
2018-10-12 11:35:00,31.59,31.59,31.55,31.56,128745.0,28.4217,28.4217,28.3857,28.3947,128745.0
2018-10-12 11:40:00,31.56,31.56,31.52,31.54,153342.0,28.3947,28.3947,28.3588,28.3768,153342.0
2018-10-12 11:45:00,31.54,31.55,31.51,31.54,139713.0,28.3768,28.3857,28.3498,28.3768,139713.0
2018-10-12 11:50:00,31.54,31.55,31.53,31.55,127518.0,28.3768,28.3857,28.3678,28.3857,127518.0
2018-10-12 11:55:00,31.55,31.59,31.54,31.58,108774.0,28.3857,28.4217,28.3768,28.4127,108774.0
2018-10-12 12:00:00,31.58,31.58,31.5,31.51,167211.0,28.4127,28.4127,28.3408,28.3498,167211.0
2018-10-12 12:05:00,31.51,31.52,31.49,31.52,273921.0,28.3498,28.3588,28.3318,28.3588,273921.0
2018-10-12 12:10:00,31.52,31.53,31.5,31.5,265665.0,28.3588,28.3678,28.3408,28.3408,265665.0
2018-10-12 12:15:00,31.5,31.51,31.46,31.47,320802.0,28.3408,28.3498,28.3048,28.3138,320802.0
2018-10-12 12:20:00,31.46,31.47,31.43,31.44,130833.0,28.3048,28.3138,28.2778,28.2868,130833.0
2018-10-12 12:25:00,31.44,31.45,31.39,31.4,146565.0,28.2868,28.2958,28.2418,28.2508,146565.0
2018-10-12 12:30:00,31.4,31.43,31.39,31.4,154083.0,28.2508,28.2778,28.2418,28.2508,154083.0
2018-10-12 12:35:00,31.4,31.4,31.36,31.36,198300.0,28.2508,28.2508,28.2148,28.2148,198300.0
2018-10-12 12:40:00,31.36,31.37,31.34,31.35,138738.0,28.2148,28.2238,28.1968,28.2058,138738.0
2018-10-12 12:45:00,31.35,31.38,31.34,31.34,201063.0,28.2058,28.2328,28.1968,28.1968,201063.0
2018-10-12 12:50:00,31.34,31.36,31.32,31.36,154809.0,28.1968,28.2148,28.1788,28.2148,154809.0
2018-10-12 12:55:00,31.36,31.4,31.35,31.4,189723.0,28.2148,28.2508,28.2058,28.2508,189723.0
2018-10-12 13:00:00,31.4,31.46,31.38,31.46,288315.0,28.2508,28.3048,28.2328,28.3048,288315.0
2018-10-12 13:05:00,31.46,31.5,31.46,31.49,96183.0,28.3048,28.3408,28.3048,28.3318,96183.0
2018-10-12 13:10:00,31.49,31.55,31.49,31.53,131196.0,28.3318,28.3857,28.3318,28.3678,131196.0
2018-10-12 13:15:00,31.53,31.53,31.49,31.5,120324.0,28.3678,28.3678,28.3318,28.3408,120324.0
2018-10-12 13:20:00,31.5,31.54,31.49,31.52,128094.0,28.3408,28.3768,28.3318,28.3588,128094.0
2018-10-12 13:25:00,31.52,31.54,31.49,31.5,232701.0,28.3588,28.3768,28.3318,28.3408,232701.0
2018-10-12 13:30:00,31.5,31.5,31.4,31.4,201531.0,28.3408,28.3408,28.2508,28.2508,201531.0
2018-10-12 13:35:00,31.41,31.41,31.35,31.38,195003.0,28.2598,28.2598,28.2058,28.2328,195003.0
2018-10-12 13:40:00,31.38,31.48,31.38,31.47,280950.0,28.2328,28.3228,28.2328,28.3138,280950.0
2018-10-12 13:45:00,31.48,31.55,31.47,31.54,193947.0,28.3228,28.3857,28.3138,28.3768,193947.0
2018-10-12 13:50:00,31.53,31.54,31.48,31.52,117144.0,28.3678,28.3768,28.3228,28.3588,117144.0
2018-10-12 13:55:00,31.52,31.52,31.46,31.47,85038.0,28.3588,28.3588,28.3048,28.3138,85038.0
2018-10-12 14:00:00,31.47,31.49,31.41,31.43,123324.0,28.3138,28.3318,28.2598,28.2778,123324.0
2018-10-12 14:05:00,31.43,31.46,31.41,31.42,126582.0,28.2778,28.3048,28.2598,28.2688,126582.0
2018-10-12 14:10:00,31.42,31.42,31.37,31.39,226722.0,28.2688,28.2688,28.2238,28.2418,226722.0
2018-10-12 14:15:00,31.39,31.48,31.38,31.44,140247.0,28.2418,28.3228,28.2328,28.2868,140247.0
2018-10-12 14:20:00,31.45,31.47,31.41,31.42,177015.0,28.2958,28.3138,28.2598,28.2688,177015.0
2018-10-12 14:25:00,31.43,31.46,31.39,31.45,144711.0,28.2778,28.3048,28.2418,28.2958,144711.0
2018-10-12 14:30:00,31.46,31.46,31.42,31.42,159087.0,28.3048,28.3048,28.2688,28.2688,159087.0
2018-10-12 14:35:00,31.43,31.45,31.42,31.44,162621.0,28.2778,28.2958,28.2688,28.2868,162621.0
2018-10-12 14:40:00,31.44,31.46,31.39,31.4,114666.0,28.2868,28.3048,28.2418,28.2508,114666.0
2018-10-12 14:45:00,31.4,31.42,31.39,31.4,133584.0,28.2508,28.2688,28.2418,28.2508,133584.0
2018-10-12 14:50:00,31.4,31.47,31.4,31.45,221058.0,28.2508,28.3138,28.2508,28.2958,221058.0
2018-10-12 14:55:00,31.45,31.47,31.44,31.45,219552.0,28.2958,28.3138,28.2868,28.2958,219552.0
2018-10-12 15:00:00,31.45,31.47,31.42,31.46,185697.0,28.2958,28.3138,28.2688,28.3048,185697.0
2018-10-12 15:05:00,31.46,31.52,31.46,31.51,158703.0,28.3048,28.3588,28.3048,28.3498,158703.0
2018-10-12 15:10:00,31.52,31.56,31.51,31.53,179403.0,28.3588,28.3947,28.3498,28.3678,179403.0
2018-10-12 15:15:00,31.53,31.53,31.48,31.51,304284.0,28.3678,28.3678,28.3228,28.3498,304284.0
2018-10-12 15:20:00,31.51,31.56,31.51,31.56,264141.0,28.3498,28.3947,28.3498,28.3947,264141.0
2018-10-12 15:25:00,31.56,31.63,31.56,31.62,229956.0,28.3947,28.4577,28.3947,28.4487,229956.0
2018-10-12 15:30:00,31.62,31.66,31.6,31.65,323715.0,28.4487,28.4847,28.4307,28.4757,323715.0
2018-10-12 15:35:00,31.64,31.64,31.61,31.63,343536.0,28.4667,28.4667,28.4397,28.4577,343536.0
2018-10-12 15:40:00,31.63,31.67,31.62,31.66,420228.0,28.4577,28.4937,28.4487,28.4847,420228.0
2018-10-12 15:45:00,31.66,31.69,31.64,31.68,617163.0,28.4847,28.5117,28.4667,28.5027,617163.0
2018-10-12 15:50:00,31.68,31.72,31.67,31.68,737757.0,28.5027,28.5387,28.4937,28.5027,737757.0
2018-10-12 15:55:00,31.68,31.7,31.58,31.59,1460118.0,28.5027,28.5207,28.4127,28.4217,1460118.0
2018-10-15 09:30:00,31.5,31.65,31.5,31.64,471345.0,28.3408,28.4757,28.3408,28.4667,471345.0
2018-10-15 09:35:00,31.64,31.66,31.52,31.54,144390.0,28.4667,28.4847,28.3588,28.3768,144390.0
2018-10-15 09:40:00,31.54,31.6,31.5,31.55,135534.0,28.3768,28.4307,28.3408,28.3857,135534.0
2018-10-15 09:45:00,31.55,31.57,31.51,31.54,131370.0,28.3857,28.4037,28.3498,28.3768,131370.0
2018-10-15 09:50:00,31.54,31.55,31.47,31.47,199872.0,28.3768,28.3857,28.3138,28.3138,199872.0
2018-10-15 09:55:00,31.47,31.53,31.44,31.48,181380.0,28.3138,28.3678,28.2868,28.3228,181380.0
2018-10-15 10:00:00,31.48,31.5,31.44,31.44,415599.0,28.3228,28.3408,28.2868,28.2868,415599.0
2018-10-15 10:05:00,31.44,31.47,31.42,31.43,144918.0,28.2868,28.3138,28.2688,28.2778,144918.0
2018-10-15 10:10:00,31.42,31.45,31.37,31.41,261183.0,28.2688,28.2958,28.2238,28.2598,261183.0
2018-10-15 10:15:00,31.41,31.46,31.41,31.44,162624.0,28.2598,28.3048,28.2598,28.2868,162624.0
2018-10-15 10:20:00,31.44,31.47,31.42,31.44,144297.0,28.2868,28.3138,28.2688,28.2868,144297.0
2018-10-15 10:25:00,31.44,31.45,31.43,31.44,191394.0,28.2868,28.2958,28.2778,28.2868,191394.0
2018-10-15 10:30:00,31.44,31.5,31.44,31.48,194706.0,28.2868,28.3408,28.2868,28.3228,194706.0
2018-10-15 10:35:00,31.48,31.5,31.48,31.5,106155.0,28.3228,28.3408,28.3228,28.3408,106155.0
2018-10-15 10:40:00,31.49,31.52,31.49,31.49,128637.0,28.3318,28.3588,28.3318,28.3318,128637.0
2018-10-15 10:45:00,31.49,31.5,31.43,31.43,185166.0,28.3318,28.3408,28.2778,28.2778,185166.0
2018-10-15 10:50:00,31.43,31.49,31.42,31.49,186255.0,28.2778,28.3318,28.2688,28.3318,186255.0
2018-10-15 10:55:00,31.49,31.57,31.49,31.54,275322.0,28.3318,28.4037,28.3318,28.3768,275322.0
2018-10-15 11:00:00,31.54,31.55,31.5,31.5,171867.0,28.3768,28.3857,28.3408,28.3408,171867.0
2018-10-15 11:05:00,31.51,31.51,31.47,31.48,184266.0,28.3498,28.3498,28.3138,28.3228,184266.0
2018-10-15 11:10:00,31.48,31.48,31.44,31.44,146559.0,28.3228,28.3228,28.2868,28.2868,146559.0
2018-10-15 11:15:00,31.44,31.47,31.44,31.44,181017.0,28.2868,28.3138,28.2868,28.2868,181017.0
2018-10-15 11:20:00,31.44,31.48,31.44,31.48,229191.0,28.2868,28.3228,28.2868,28.3228,229191.0
2018-10-15 11:25:00,31.48,31.53,31.46,31.51,188001.0,28.3228,28.3678,28.3048,28.3498,188001.0
2018-10-15 11:30:00,31.51,31.53,31.49,31.5,141291.0,28.3498,28.3678,28.3318,28.3408,141291.0
2018-10-15 11:35:00,31.5,31.52,31.49,31.5,106707.0,28.3408,28.3588,28.3318,28.3408,106707.0
2018-10-15 11:40:00,31.5,31.53,31.49,31.53,161433.0,28.3408,28.3678,28.3318,28.3678,161433.0
2018-10-15 11:45:00,31.53,31.53,31.48,31.48,138303.0,28.3678,28.3678,28.3228,28.3228,138303.0
2018-10-15 11:50:00,31.48,31.49,31.45,31.46,328731.0,28.3228,28.3318,28.2958,28.3048,328731.0
2018-10-15 11:55:00,31.47,31.47,31.42,31.43,186444.0,28.3138,28.3138,28.2688,28.2778,186444.0
2018-10-15 12:00:00,31.43,31.44,31.42,31.43,224973.0,28.2778,28.2868,28.2688,28.2778,224973.0
2018-10-15 12:05:00,31.44,31.44,31.37,31.38,133416.0,28.2868,28.2868,28.2238,28.2328,133416.0
2018-10-15 12:10:00,31.38,31.38,31.34,31.35,160797.0,28.2328,28.2328,28.1968,28.2058,160797.0
2018-10-15 12:15:00,31.35,31.37,31.35,31.36,118983.0,28.2058,28.2238,28.2058,28.2148,118983.0
2018-10-15 12:20:00,31.37,31.38,31.35,31.37,101547.0,28.2238,28.2328,28.2058,28.2238,101547.0
2018-10-15 12:25:00,31.37,31.38,31.35,31.36,141888.0,28.2238,28.2328,28.2058,28.2148,141888.0
2018-10-15 12:30:00,31.36,31.4,31.36,31.38,112236.0,28.2148,28.2508,28.2148,28.2328,112236.0
2018-10-15 12:35:00,31.38,31.39,31.36,31.37,199842.0,28.2328,28.2418,28.2148,28.2238,199842.0
2018-10-15 12:40:00,31.37,31.37,31.35,31.36,88491.0,28.2238,28.2238,28.2058,28.2148,88491.0
2018-10-15 12:45:00,31.36,31.42,31.35,31.41,139716.0,28.2148,28.2688,28.2058,28.2598,139716.0
2018-10-15 12:50:00,31.41,31.43,31.4,31.4,93618.0,28.2598,28.2778,28.2508,28.2508,93618.0
2018-10-15 12:55:00,31.4,31.4,31.37,31.38,91281.0,28.2508,28.2508,28.2238,28.2328,91281.0
2018-10-15 13:00:00,31.38,31.45,31.38,31.45,183081.0,28.2328,28.2958,28.2328,28.2958,183081.0
2018-10-15 13:05:00,31.45,31.46,31.43,31.45,122091.0,28.2958,28.3048,28.2778,28.2958,122091.0
2018-10-15 13:10:00,31.45,31.47,31.44,31.45,102606.0,28.2958,28.3138,28.2868,28.2958,102606.0
2018-10-15 13:15:00,31.45,31.46,31.44,31.45,94587.0,28.2958,28.3048,28.2868,28.2958,94587.0
2018-10-15 13:20:00,31.45,31.45,31.41,31.41,131442.0,28.2958,28.2958,28.2598,28.2598,131442.0
2018-10-15 13:25:00,31.41,31.42,31.4,31.42,114915.0,28.2598,28.2688,28.2508,28.2688,114915.0
2018-10-15 13:30:00,31.42,31.47,31.41,31.46,187512.0,28.2688,28.3138,28.2598,28.3048,187512.0
2018-10-15 13:35:00,31.46,31.47,31.45,31.45,71517.0,28.3048,28.3138,28.2958,28.2958,71517.0
2018-10-15 13:40:00,31.45,31.47,31.45,31.45,113370.0,28.2958,28.3138,28.2958,28.2958,113370.0
2018-10-15 13:45:00,31.45,31.46,31.44,31.45,62028.0,28.2958,28.3048,28.2868,28.2958,62028.0
2018-10-15 13:50:00,31.45,31.45,31.41,31.42,99195.0,28.2958,28.2958,28.2598,28.2688,99195.0
2018-10-15 13:55:00,31.42,31.47,31.41,31.46,101001.0,28.2688,28.3138,28.2598,28.3048,101001.0
2018-10-15 14:00:00,31.46,31.46,31.4,31.42,159690.0,28.3048,28.3048,28.2508,28.2688,159690.0
2018-10-15 14:05:00,31.42,31.43,31.4,31.41,116040.0,28.2688,28.2778,28.2508,28.2598,116040.0
2018-10-15 14:10:00,31.41,31.41,31.35,31.35,185313.0,28.2598,28.2598,28.2058,28.2058,185313.0
2018-10-15 14:15:00,31.36,31.38,31.35,31.37,147864.0,28.2148,28.2328,28.2058,28.2238,147864.0
2018-10-15 14:20:00,31.37,31.38,31.33,31.35,322467.0,28.2238,28.2328,28.1878,28.2058,322467.0
2018-10-15 14:25:00,31.35,31.36,31.34,31.34,268509.0,28.2058,28.2148,28.1968,28.1968,268509.0
2018-10-15 14:30:00,31.34,31.36,31.34,31.36,116331.0,28.1968,28.2148,28.1968,28.2148,116331.0
2018-10-15 14:35:00,31.36,31.41,31.34,31.4,199392.0,28.2148,28.2598,28.1968,28.2508,199392.0
2018-10-15 14:40:00,31.4,31.42,31.4,31.41,157032.0,28.2508,28.2688,28.2508,28.2598,157032.0
2018-10-15 14:45:00,31.42,31.45,31.39,31.45,230712.0,28.2688,28.2958,28.2418,28.2958,230712.0
2018-10-15 14:50:00,31.44,31.51,31.44,31.5,183003.0,28.2868,28.3498,28.2868,28.3408,183003.0
2018-10-15 14:55:00,31.5,31.54,31.5,31.53,236517.0,28.3408,28.3768,28.3408,28.3678,236517.0
2018-10-15 15:00:00,31.53,31.53,31.5,31.52,198198.0,28.3678,28.3678,28.3408,28.3588,198198.0
2018-10-15 15:05:00,31.52,31.53,31.47,31.49,292395.0,28.3588,28.3678,28.3138,28.3318,292395.0
2018-10-15 15:10:00,31.49,31.49,31.44,31.46,369582.0,28.3318,28.3318,28.2868,28.3048,369582.0
2018-10-15 15:15:00,31.46,31.48,31.45,31.46,245097.0,28.3048,28.3228,28.2958,28.3048,245097.0
2018-10-15 15:20:00,31.46,31.49,31.45,31.47,285804.0,28.3048,28.3318,28.2958,28.3138,285804.0
2018-10-15 15:25:00,31.47,31.47,31.38,31.38,231456.0,28.3138,28.3138,28.2328,28.2328,231456.0
2018-10-15 15:30:00,31.38,31.4,31.37,31.37,345918.0,28.2328,28.2508,28.2238,28.2238,345918.0
2018-10-15 15:35:00,31.37,31.4,31.35,31.38,446244.0,28.2238,28.2508,28.2058,28.2328,446244.0
2018-10-15 15:40:00,31.38,31.4,31.37,31.37,353877.0,28.2328,28.2508,28.2238,28.2238,353877.0
2018-10-15 15:45:00,31.37,31.37,31.34,31.36,575529.0,28.2238,28.2238,28.1968,28.2148,575529.0
2018-10-15 15:50:00,31.36,31.37,31.31,31.35,1175664.0,28.2148,28.2238,28.1698,28.2058,1175664.0
2018-10-15 15:55:00,31.34,31.36,31.28,31.28,1310232.0,28.1968,28.2148,28.1428,28.1428,1310232.0
2018-10-16 09:30:00,31.57,31.63,31.45,31.55,1429017.0,28.4037,28.4577,28.2958,28.3857,1429017.0
2018-10-16 09:35:00,31.55,31.56,31.46,31.5,1006416.0,28.3857,28.3947,28.3048,28.3408,1006416.0
2018-10-16 09:40:00,31.51,31.62,31.5,31.54,869739.0,28.3498,28.4487,28.3408,28.3768,869739.0
2018-10-16 09:45:00,31.54,31.68,31.52,31.65,882063.0,28.3768,28.5027,28.3588,28.4757,882063.0
2018-10-16 09:50:00,31.65,31.82,31.63,31.81,708501.0,28.4757,28.6287,28.4577,28.6197,708501.0
2018-10-16 09:55:00,31.81,31.83,31.72,31.78,476409.0,28.6197,28.6377,28.5387,28.5927,476409.0
2018-10-16 10:00:00,31.79,31.85,31.75,31.77,474648.0,28.6017,28.6557,28.5657,28.5837,474648.0
2018-10-16 10:05:00,31.77,31.81,31.76,31.79,315579.0,28.5837,28.6197,28.5747,28.6017,315579.0
2018-10-16 10:10:00,31.79,31.83,31.76,31.79,343515.0,28.6017,28.6377,28.5747,28.6017,343515.0
2018-10-16 10:15:00,31.79,31.81,31.72,31.78,480681.0,28.6017,28.6197,28.5387,28.5927,480681.0
2018-10-16 10:20:00,31.78,31.82,31.76,31.81,442491.0,28.5927,28.6287,28.5747,28.6197,442491.0
2018-10-16 10:25:00,31.82,31.89,31.79,31.86,846276.0,28.6287,28.6916,28.6017,28.6647,846276.0
2018-10-16 10:30:00,31.85,31.86,31.81,31.86,400146.0,28.6557,28.6647,28.6197,28.6647,400146.0
2018-10-16 10:35:00,31.86,31.88,31.81,31.84,436122.0,28.6647,28.6827,28.6197,28.6467,436122.0
2018-10-16 10:40:00,31.84,31.88,31.82,31.86,438741.0,28.6467,28.6827,28.6287,28.6647,438741.0
2018-10-16 10:45:00,31.86,31.91,31.85,31.9,295122.0,28.6647,28.7096,28.6557,28.7006,295122.0
2018-10-16 10:50:00,31.9,31.93,31.87,31.88,380679.0,28.7006,28.7276,28.6737,28.6827,380679.0
2018-10-16 10:55:00,31.87,31.89,31.86,31.88,324501.0,28.6737,28.6916,28.6647,28.6827,324501.0
2018-10-16 11:00:00,31.88,31.96,31.88,31.96,305424.0,28.6827,28.7546,28.6827,28.7546,305424.0
2018-10-16 11:05:00,31.96,32.01,31.95,31.99,304578.0,28.7546,28.7996,28.7456,28.7816,304578.0
2018-10-16 11:10:00,31.99,32.02,31.97,32.01,213666.0,28.7816,28.8086,28.7636,28.7996,213666.0
2018-10-16 11:15:00,32.01,32.01,31.96,31.97,316362.0,28.7996,28.7996,28.7546,28.7636,316362.0
2018-10-16 11:20:00,31.97,31.99,31.93,31.93,192129.0,28.7636,28.7816,28.7276,28.7276,192129.0
2018-10-16 11:25:00,31.93,31.94,31.9,31.92,202797.0,28.7276,28.7366,28.7006,28.7186,202797.0
2018-10-16 11:30:00,31.92,31.92,31.89,31.91,150729.0,28.7186,28.7186,28.6916,28.7096,150729.0
2018-10-16 11:35:00,31.91,31.99,31.91,31.96,261195.0,28.7096,28.7816,28.7096,28.7546,261195.0
2018-10-16 11:40:00,31.96,31.98,31.93,31.95,252861.0,28.7546,28.7726,28.7276,28.7456,252861.0
2018-10-16 11:45:00,31.95,31.95,31.88,31.88,298572.0,28.7456,28.7456,28.6827,28.6827,298572.0
2018-10-16 11:50:00,31.88,31.88,31.82,31.85,308511.0,28.6827,28.6827,28.6287,28.6557,308511.0
2018-10-16 11:55:00,31.85,31.9,31.84,31.9,242979.0,28.6557,28.7006,28.6467,28.7006,242979.0
2018-10-16 12:00:00,31.9,31.92,31.88,31.91,170721.0,28.7006,28.7186,28.6827,28.7096,170721.0
2018-10-16 12:05:00,31.91,31.93,31.91,31.93,202659.0,28.7096,28.7276,28.7096,28.7276,202659.0
2018-10-16 12:10:00,31.93,31.93,31.85,31.85,225870.0,28.7276,28.7276,28.6557,28.6557,225870.0
2018-10-16 12:15:00,31.86,31.87,31.81,31.84,135126.0,28.6647,28.6737,28.6197,28.6467,135126.0
2018-10-16 12:20:00,31.84,31.9,31.84,31.9,252327.0,28.6467,28.7006,28.6467,28.7006,252327.0
2018-10-16 12:25:00,31.9,31.91,31.89,31.91,151113.0,28.7006,28.7096,28.6916,28.7096,151113.0
2018-10-16 12:30:00,31.91,31.91,31.86,31.88,141084.0,28.7096,28.7096,28.6647,28.6827,141084.0
2018-10-16 12:35:00,31.88,31.89,31.87,31.87,251580.0,28.6827,28.6916,28.6737,28.6737,251580.0
2018-10-16 12:40:00,31.87,31.93,31.87,31.91,337677.0,28.6737,28.7276,28.6737,28.7096,337677.0
2018-10-16 12:45:00,31.91,31.91,31.84,31.86,106233.0,28.7096,28.7096,28.6467,28.6647,106233.0
2018-10-16 12:50:00,31.86,31.86,31.83,31.85,236265.0,28.6647,28.6647,28.6377,28.6557,236265.0
2018-10-16 12:55:00,31.85,31.87,31.85,31.86,169152.0,28.6557,28.6737,28.6557,28.6647,169152.0
2018-10-16 13:00:00,31.86,31.87,31.85,31.85,300240.0,28.6647,28.6737,28.6557,28.6557,300240.0
2018-10-16 13:05:00,31.85,31.85,31.81,31.83,149739.0,28.6557,28.6557,28.6197,28.6377,149739.0
2018-10-16 13:10:00,31.83,31.86,31.83,31.86,140778.0,28.6377,28.6647,28.6377,28.6647,140778.0
2018-10-16 13:15:00,31.86,31.88,31.82,31.85,232200.0,28.6647,28.6827,28.6287,28.6557,232200.0
2018-10-16 13:20:00,31.84,31.89,31.84,31.88,259419.0,28.6467,28.6916,28.6467,28.6827,259419.0
2018-10-16 13:25:00,31.89,31.9,31.88,31.9,111177.0,28.6916,28.7006,28.6827,28.7006,111177.0
2018-10-16 13:30:00,31.9,31.9,31.84,31.84,318420.0,28.7006,28.7006,28.6467,28.6467,318420.0
2018-10-16 13:35:00,31.84,31.86,31.82,31.83,192375.0,28.6467,28.6647,28.6287,28.6377,192375.0
2018-10-16 13:40:00,31.83,31.85,31.81,31.85,168870.0,28.6377,28.6557,28.6197,28.6557,168870.0
2018-10-16 13:45:00,31.85,31.88,31.84,31.88,158133.0,28.6557,28.6827,28.6467,28.6827,158133.0
2018-10-16 13:50:00,31.87,31.88,31.85,31.86,119097.0,28.6737,28.6827,28.6557,28.6647,119097.0
2018-10-16 13:55:00,31.86,31.88,31.85,31.86,167229.0,28.6647,28.6827,28.6557,28.6647,167229.0
2018-10-16 14:00:00,31.87,31.87,31.84,31.84,162669.0,28.6737,28.6737,28.6467,28.6467,162669.0
2018-10-16 14:05:00,31.84,31.86,31.83,31.84,176658.0,28.6467,28.6647,28.6377,28.6467,176658.0
2018-10-16 14:10:00,31.84,31.86,31.83,31.86,158946.0,28.6467,28.6647,28.6377,28.6647,158946.0
2018-10-16 14:15:00,31.87,31.9,31.85,31.89,200268.0,28.6737,28.7006,28.6557,28.6916,200268.0
2018-10-16 14:20:00,31.89,31.92,31.87,31.88,200694.0,28.6916,28.7186,28.6737,28.6827,200694.0
2018-10-16 14:25:00,31.88,31.92,31.88,31.92,165231.0,28.6827,28.7186,28.6827,28.7186,165231.0
2018-10-16 14:30:00,31.92,31.94,31.9,31.93,211359.0,28.7186,28.7366,28.7006,28.7276,211359.0
2018-10-16 14:35:00,31.93,31.94,31.92,31.93,114438.0,28.7276,28.7366,28.7186,28.7276,114438.0
2018-10-16 14:40:00,31.92,31.94,31.91,31.93,130116.0,28.7186,28.7366,28.7096,28.7276,130116.0
2018-10-16 14:45:00,31.94,31.94,31.92,31.93,182292.0,28.7366,28.7366,28.7186,28.7276,182292.0
2018-10-16 14:50:00,31.93,31.95,31.93,31.95,423648.0,28.7276,28.7456,28.7276,28.7456,423648.0
2018-10-16 14:55:00,31.95,31.96,31.92,31.93,232218.0,28.7456,28.7546,28.7186,28.7276,232218.0
2018-10-16 15:00:00,31.93,31.94,31.88,31.89,392301.0,28.7276,28.7366,28.6827,28.6916,392301.0
2018-10-16 15:05:00,31.89,31.93,31.89,31.93,260595.0,28.6916,28.7276,28.6916,28.7276,260595.0
2018-10-16 15:10:00,31.93,31.96,31.91,31.95,179541.0,28.7276,28.7546,28.7096,28.7456,179541.0
2018-10-16 15:15:00,31.95,31.95,31.92,31.94,193962.0,28.7456,28.7456,28.7186,28.7366,193962.0
2018-10-16 15:20:00,31.93,31.94,31.91,31.92,197613.0,28.7276,28.7366,28.7096,28.7186,197613.0
2018-10-16 15:25:00,31.92,31.93,31.89,31.9,196095.0,28.7186,28.7276,28.6916,28.7006,196095.0
2018-10-16 15:30:00,31.9,31.92,31.87,31.91,339885.0,28.7006,28.7186,28.6737,28.7096,339885.0
2018-10-16 15:35:00,31.91,31.95,31.91,31.95,463692.0,28.7096,28.7456,28.7096,28.7456,463692.0
2018-10-16 15:40:00,31.95,31.97,31.93,31.96,358638.0,28.7456,28.7636,28.7276,28.7546,358638.0
2018-10-16 15:45:00,31.96,31.97,31.93,31.94,635796.0,28.7546,28.7636,28.7276,28.7366,635796.0
2018-10-16 15:50:00,31.94,31.96,31.92,31.96,628827.0,28.7366,28.7546,28.7186,28.7546,628827.0
2018-10-16 15:55:00,31.96,31.97,31.92,31.94,1473999.0,28.7546,28.7636,28.7186,28.7366,1473999.0
2018-10-17 09:30:00,31.72,31.87,31.63,31.87,803700.0,28.5387,28.6737,28.4577,28.6737,803700.0
2018-10-17 09:35:00,31.86,31.87,31.74,31.86,225255.0,28.6647,28.6737,28.5567,28.6647,225255.0
2018-10-17 09:40:00,31.86,31.92,31.86,31.91,429144.0,28.6647,28.7186,28.6647,28.7096,429144.0
2018-10-17 09:45:00,31.91,32.03,31.89,32.02,455838.0,28.7096,28.8176,28.6916,28.8086,455838.0
2018-10-17 09:50:00,32.02,32.07,32.02,32.03,294405.0,28.8086,28.8536,28.8086,28.8176,294405.0
2018-10-17 09:55:00,32.03,32.07,32.03,32.06,242091.0,28.8176,28.8536,28.8176,28.8446,242091.0
2018-10-17 10:00:00,32.06,32.06,32.0,32.02,344601.0,28.8446,28.8446,28.7906,28.8086,344601.0
2018-10-17 10:05:00,32.02,32.05,32.0,32.04,321942.0,28.8086,28.8356,28.7906,28.8266,321942.0
2018-10-17 10:10:00,32.03,32.04,32.0,32.0,235452.0,28.8176,28.8266,28.7906,28.7906,235452.0
2018-10-17 10:15:00,32.0,32.01,31.92,31.94,297762.0,28.7906,28.7996,28.7186,28.7366,297762.0
2018-10-17 10:20:00,31.94,31.97,31.93,31.95,256992.0,28.7366,28.7636,28.7276,28.7456,256992.0
2018-10-17 10:25:00,31.95,31.99,31.94,31.99,224352.0,28.7456,28.7816,28.7366,28.7816,224352.0
2018-10-17 10:30:00,31.98,31.99,31.96,31.97,220914.0,28.7726,28.7816,28.7546,28.7636,220914.0
2018-10-17 10:35:00,31.97,31.98,31.93,31.95,280191.0,28.7636,28.7726,28.7276,28.7456,280191.0
2018-10-17 10:40:00,31.95,31.95,31.88,31.89,590541.0,28.7456,28.7456,28.6827,28.6916,590541.0
2018-10-17 10:45:00,31.89,31.91,31.83,31.85,276489.0,28.6916,28.7096,28.6377,28.6557,276489.0
2018-10-17 10:50:00,31.84,31.88,31.84,31.87,332772.0,28.6467,28.6827,28.6467,28.6737,332772.0
2018-10-17 10:55:00,31.87,31.89,31.85,31.86,236829.0,28.6737,28.6916,28.6557,28.6647,236829.0
2018-10-17 11:00:00,31.86,31.87,31.85,31.87,272931.0,28.6647,28.6737,28.6557,28.6737,272931.0
2018-10-17 11:05:00,31.86,31.9,31.85,31.9,318144.0,28.6647,28.7006,28.6557,28.7006,318144.0
2018-10-17 11:10:00,31.9,31.93,31.88,31.93,126249.0,28.7006,28.7276,28.6827,28.7276,126249.0
2018-10-17 11:15:00,31.93,31.95,31.92,31.94,205302.0,28.7276,28.7456,28.7186,28.7366,205302.0
2018-10-17 11:20:00,31.93,31.94,31.93,31.93,148029.0,28.7276,28.7366,28.7276,28.7276,148029.0
2018-10-17 11:25:00,31.94,31.99,31.93,31.99,209031.0,28.7366,28.7816,28.7276,28.7816,209031.0
2018-10-17 11:30:00,31.99,32.01,31.98,31.98,265767.0,28.7816,28.7996,28.7726,28.7726,265767.0
2018-10-17 11:35:00,31.98,31.99,31.96,31.97,243555.0,28.7726,28.7816,28.7546,28.7636,243555.0
2018-10-17 11:40:00,31.97,32.08,31.97,32.08,456576.0,28.7636,28.8626,28.7636,28.8626,456576.0
2018-10-17 11:45:00,32.08,32.13,32.08,32.09,316716.0,28.8626,28.9076,28.8626,28.8716,316716.0
2018-10-17 11:50:00,32.1,32.12,32.07,32.11,178416.0,28.8806,28.8986,28.8536,28.8896,178416.0
2018-10-17 11:55:00,32.11,32.12,32.08,32.11,275001.0,28.8896,28.8986,28.8626,28.8896,275001.0
2018-10-17 12:00:00,32.11,32.12,32.09,32.1,260049.0,28.8896,28.8986,28.8716,28.8806,260049.0
2018-10-17 12:05:00,32.1,32.13,32.09,32.12,212535.0,28.8806,28.9076,28.8716,28.8986,212535.0
2018-10-17 12:10:00,32.12,32.12,32.08,32.11,199821.0,28.8986,28.8986,28.8626,28.8896,199821.0
2018-10-17 12:15:00,32.11,32.12,32.09,32.1,186012.0,28.8896,28.8986,28.8716,28.8806,186012.0
2018-10-17 12:20:00,32.1,32.12,32.1,32.11,142161.0,28.8806,28.8986,28.8806,28.8896,142161.0
2018-10-17 12:25:00,32.11,32.12,32.1,32.11,164793.0,28.8896,28.8986,28.8806,28.8896,164793.0
2018-10-17 12:30:00,32.11,32.13,32.1,32.12,204855.0,28.8896,28.9076,28.8806,28.8986,204855.0
2018-10-17 12:35:00,32.12,32.13,32.11,32.13,165165.0,28.8986,28.9076,28.8896,28.9076,165165.0
2018-10-17 12:40:00,32.13,32.15,32.1,32.1,256962.0,28.9076,28.9256,28.8806,28.8806,256962.0
2018-10-17 12:45:00,32.1,32.1,32.03,32.05,196203.0,28.8806,28.8806,28.8176,28.8356,196203.0
2018-10-17 12:50:00,32.05,32.05,32.01,32.03,120582.0,28.8356,28.8356,28.7996,28.8176,120582.0
2018-10-17 12:55:00,32.03,32.06,32.03,32.05,95982.0,28.8176,28.8446,28.8176,28.8356,95982.0
2018-10-17 13:00:00,32.05,32.07,32.04,32.07,166137.0,28.8356,28.8536,28.8266,28.8536,166137.0
2018-10-17 13:05:00,32.07,32.1,32.05,32.06,127950.0,28.8536,28.8806,28.8356,28.8446,127950.0
2018-10-17 13:10:00,32.06,32.07,32.04,32.05,130233.0,28.8446,28.8536,28.8266,28.8356,130233.0
2018-10-17 13:15:00,32.05,32.05,32.02,32.04,80979.0,28.8356,28.8356,28.8086,28.8266,80979.0
2018-10-17 13:20:00,32.04,32.07,32.03,32.06,108447.0,28.8266,28.8536,28.8176,28.8446,108447.0
2018-10-17 13:25:00,32.06,32.09,32.04,32.09,90444.0,28.8446,28.8716,28.8266,28.8716,90444.0
2018-10-17 13:30:00,32.09,32.11,32.07,32.09,137496.0,28.8716,28.8896,28.8536,28.8716,137496.0
2018-10-17 13:35:00,32.09,32.1,32.08,32.1,91770.0,28.8716,28.8806,28.8626,28.8806,91770.0
2018-10-17 13:40:00,32.1,32.1,32.07,32.1,160065.0,28.8806,28.8806,28.8536,28.8806,160065.0
2018-10-17 13:45:00,32.1,32.11,32.08,32.09,214857.0,28.8806,28.8896,28.8626,28.8716,214857.0
2018-10-17 13:50:00,32.09,32.1,32.07,32.1,157260.0,28.8716,28.8806,28.8536,28.8806,157260.0
2018-10-17 13:55:00,32.1,32.13,32.09,32.12,263043.0,28.8806,28.9076,28.8716,28.8986,263043.0
2018-10-17 14:00:00,32.12,32.12,32.08,32.11,172416.0,28.8986,28.8986,28.8626,28.8896,172416.0
2018-10-17 14:05:00,32.11,32.13,32.11,32.13,155934.0,28.8896,28.9076,28.8896,28.9076,155934.0
2018-10-17 14:10:00,32.13,32.13,32.07,32.09,175326.0,28.9076,28.9076,28.8536,28.8716,175326.0
2018-10-17 14:15:00,32.09,32.1,32.07,32.09,232443.0,28.8716,28.8806,28.8536,28.8716,232443.0
2018-10-17 14:20:00,32.09,32.09,32.02,32.06,184146.0,28.8716,28.8716,28.8086,28.8446,184146.0
2018-10-17 14:25:00,32.06,32.09,32.04,32.06,112074.0,28.8446,28.8716,28.8266,28.8446,112074.0
2018-10-17 14:30:00,32.05,32.08,32.04,32.05,111354.0,28.8356,28.8626,28.8266,28.8356,111354.0
2018-10-17 14:35:00,32.05,32.08,32.03,32.07,155184.0,28.8356,28.8626,28.8176,28.8536,155184.0
2018-10-17 14:40:00,32.07,32.09,32.06,32.07,557610.0,28.8536,28.8716,28.8446,28.8536,557610.0
2018-10-17 14:45:00,32.07,32.07,32.04,32.05,181803.0,28.8536,28.8536,28.8266,28.8356,181803.0
2018-10-17 14:50:00,32.05,32.11,32.05,32.11,267069.0,28.8356,28.8896,28.8356,28.8896,267069.0
2018-10-17 14:55:00,32.11,32.15,32.1,32.12,140232.0,28.8896,28.9256,28.8806,28.8986,140232.0
2018-10-17 15:00:00,32.12,32.12,32.07,32.07,160527.0,28.8986,28.8986,28.8536,28.8536,160527.0
2018-10-17 15:05:00,32.07,32.11,32.07,32.1,143973.0,28.8536,28.8896,28.8536,28.8806,143973.0
2018-10-17 15:10:00,32.1,32.13,32.09,32.12,175677.0,28.8806,28.9076,28.8716,28.8986,175677.0
2018-10-17 15:15:00,32.13,32.13,32.08,32.08,242835.0,28.9076,28.9076,28.8626,28.8626,242835.0
2018-10-17 15:20:00,32.08,32.1,32.07,32.08,189657.0,28.8626,28.8806,28.8536,28.8626,189657.0
2018-10-17 15:25:00,32.08,32.14,32.08,32.13,230745.0,28.8626,28.9166,28.8626,28.9076,230745.0
2018-10-17 15:30:00,32.13,32.14,32.08,32.11,351282.0,28.9076,28.9166,28.8626,28.8896,351282.0
2018-10-17 15:35:00,32.11,32.11,32.07,32.09,252447.0,28.8896,28.8896,28.8536,28.8716,252447.0
2018-10-17 15:40:00,32.08,32.09,32.04,32.07,329382.0,28.8626,28.8716,28.8266,28.8536,329382.0
2018-10-17 15:45:00,32.07,32.13,32.05,32.12,460293.0,28.8536,28.9076,28.8356,28.8986,460293.0
2018-10-17 15:50:00,32.12,32.17,32.11,32.15,800091.0,28.8986,28.9436,28.8896,28.9256,800091.0
2018-10-17 15:55:00,32.15,32.21,32.14,32.19,1871310.0,28.9256,28.9796,28.9166,28.9616,1871310.0
2018-10-18 09:30:00,32.12,32.13,32.08,32.09,553440.0,28.8986,28.9076,28.8626,28.8716,553440.0
2018-10-18 09:35:00,32.09,32.14,32.07,32.14,229329.0,28.8716,28.9166,28.8536,28.9166,229329.0
2018-10-18 09:40:00,32.14,32.2,32.12,32.19,330216.0,28.9166,28.9706,28.8986,28.9616,330216.0
2018-10-18 09:45:00,32.19,32.25,32.16,32.24,178659.0,28.9616,29.0155,28.9346,29.0065,178659.0
2018-10-18 09:50:00,32.24,32.29,32.23,32.26,359247.0,29.0065,29.0515,28.9975,29.0245,359247.0
2018-10-18 09:55:00,32.26,32.38,32.26,32.36,460230.0,29.0245,29.1325,29.0245,29.1145,460230.0
2018-10-18 10:00:00,32.36,32.37,32.32,32.37,527517.0,29.1145,29.1235,29.0785,29.1235,527517.0
2018-10-18 10:05:00,32.37,32.38,32.32,32.32,399132.0,29.1235,29.1325,29.0785,29.0785,399132.0
2018-10-18 10:10:00,32.32,32.33,32.28,32.3,309387.0,29.0785,29.0875,29.0425,29.0605,309387.0
2018-10-18 10:15:00,32.3,32.38,32.29,32.35,259227.0,29.0605,29.1325,29.0515,29.1055,259227.0
2018-10-18 10:20:00,32.35,32.37,32.32,32.35,277635.0,29.1055,29.1235,29.0785,29.1055,277635.0
2018-10-18 10:25:00,32.35,32.37,32.34,32.36,231864.0,29.1055,29.1235,29.0965,29.1145,231864.0
2018-10-18 10:30:00,32.36,32.39,32.34,32.36,341568.0,29.1145,29.1415,29.0965,29.1145,341568.0
2018-10-18 10:35:00,32.37,32.39,32.36,32.39,244068.0,29.1235,29.1415,29.1145,29.1415,244068.0
2018-10-18 10:40:00,32.39,32.4,32.36,32.38,366324.0,29.1415,29.1505,29.1145,29.1325,366324.0
2018-10-18 10:45:00,32.38,32.42,32.38,32.39,226125.0,29.1325,29.1685,29.1325,29.1415,226125.0
2018-10-18 10:50:00,32.38,32.4,32.37,32.39,176148.0,29.1325,29.1505,29.1235,29.1415,176148.0
2018-10-18 10:55:00,32.39,32.4,32.36,32.36,1144092.0,29.1415,29.1505,29.1145,29.1145,1144092.0
2018-10-18 11:00:00,32.36,32.39,32.36,32.38,287451.0,29.1145,29.1415,29.1145,29.1325,287451.0
2018-10-18 11:05:00,32.38,32.38,32.36,32.37,255783.0,29.1325,29.1325,29.1145,29.1235,255783.0
2018-10-18 11:10:00,32.37,32.39,32.32,32.32,269079.0,29.1235,29.1415,29.0785,29.0785,269079.0
2018-10-18 11:15:00,32.32,32.34,32.31,32.34,199116.0,29.0785,29.0965,29.0695,29.0965,199116.0
2018-10-18 11:20:00,32.34,32.34,32.32,32.32,269556.0,29.0965,29.0965,29.0785,29.0785,269556.0
2018-10-18 11:25:00,32.32,32.35,32.3,32.31,212664.0,29.0785,29.1055,29.0605,29.0695,212664.0
2018-10-18 11:30:00,32.3,32.31,32.23,32.25,387585.0,29.0605,29.0695,28.9975,29.0155,387585.0
2018-10-18 11:35:00,32.24,32.24,32.2,32.22,263688.0,29.0065,29.0065,28.9706,28.9886,263688.0
2018-10-18 11:40:00,32.23,32.24,32.19,32.21,266805.0,28.9975,29.0065,28.9616,28.9796,266805.0
2018-10-18 11:45:00,32.21,32.26,32.2,32.23,435804.0,28.9796,29.0245,28.9706,28.9975,435804.0
2018-10-18 11:50:00,32.23,32.23,32.14,32.19,379386.0,28.9975,28.9975,28.9166,28.9616,379386.0
2018-10-18 11:55:00,32.19,32.2,32.12,32.15,210723.0,28.9616,28.9706,28.8986,28.9256,210723.0
2018-10-18 12:00:00,32.14,32.16,32.13,32.15,188217.0,28.9166,28.9346,28.9076,28.9256,188217.0
2018-10-18 12:05:00,32.15,32.19,32.11,32.12,645345.0,28.9256,28.9616,28.8896,28.8986,645345.0
2018-10-18 12:10:00,32.12,32.12,32.04,32.05,263040.0,28.8986,28.8986,28.8266,28.8356,263040.0
2018-10-18 12:15:00,32.04,32.06,31.99,32.0,176271.0,28.8266,28.8446,28.7816,28.7906,176271.0
2018-10-18 12:20:00,32.0,32.11,31.99,32.1,250299.0,28.7906,28.8896,28.7816,28.8806,250299.0
2018-10-18 12:25:00,32.1,32.11,32.06,32.07,226950.0,28.8806,28.8896,28.8446,28.8536,226950.0
2018-10-18 12:30:00,32.07,32.09,32.03,32.08,139113.0,28.8536,28.8716,28.8176,28.8626,139113.0
2018-10-18 12:35:00,32.08,32.11,32.04,32.11,504237.0,28.8626,28.8896,28.8266,28.8896,504237.0
2018-10-18 12:40:00,32.11,32.16,32.11,32.13,179370.0,28.8896,28.9346,28.8896,28.9076,179370.0
2018-10-18 12:45:00,32.13,32.17,32.13,32.13,169188.0,28.9076,28.9436,28.9076,28.9076,169188.0
2018-10-18 12:50:00,32.13,32.14,32.1,32.1,205326.0,28.9076,28.9166,28.8806,28.8806,205326.0
2018-10-18 12:55:00,32.11,32.12,32.1,32.1,148941.0,28.8896,28.8986,28.8806,28.8806,148941.0
2018-10-18 13:00:00,32.1,32.14,32.09,32.12,169524.0,28.8806,28.9166,28.8716,28.8986,169524.0
2018-10-18 13:05:00,32.12,32.15,32.11,32.12,362709.0,28.8986,28.9256,28.8896,28.8986,362709.0
2018-10-18 13:10:00,32.12,32.13,32.04,32.05,166866.0,28.8986,28.9076,28.8266,28.8356,166866.0
2018-10-18 13:15:00,32.05,32.07,32.0,32.01,216849.0,28.8356,28.8536,28.7906,28.7996,216849.0
2018-10-18 13:20:00,32.01,32.03,31.96,31.97,236520.0,28.7996,28.8176,28.7546,28.7636,236520.0
2018-10-18 13:25:00,31.98,32.01,31.94,32.0,207522.0,28.7726,28.7996,28.7366,28.7906,207522.0
2018-10-18 13:30:00,32.0,32.04,31.99,32.02,231837.0,28.7906,28.8266,28.7816,28.8086,231837.0
2018-10-18 13:35:00,32.02,32.03,31.98,32.02,141672.0,28.8086,28.8176,28.7726,28.8086,141672.0
2018-10-18 13:40:00,32.01,32.01,31.93,31.95,224904.0,28.7996,28.7996,28.7276,28.7456,224904.0
2018-10-18 13:45:00,31.95,31.99,31.94,31.99,178020.0,28.7456,28.7816,28.7366,28.7816,178020.0
2018-10-18 13:50:00,31.99,32.0,31.93,31.95,226404.0,28.7816,28.7906,28.7276,28.7456,226404.0
2018-10-18 13:55:00,31.95,31.99,31.94,31.95,227010.0,28.7456,28.7816,28.7366,28.7456,227010.0
2018-10-18 14:00:00,31.95,32.03,31.94,32.01,290307.0,28.7456,28.8176,28.7366,28.7996,290307.0
2018-10-18 14:05:00,32.01,32.09,32.0,32.08,252339.0,28.7996,28.8716,28.7906,28.8626,252339.0
2018-10-18 14:10:00,32.07,32.08,32.04,32.04,358383.0,28.8536,28.8626,28.8266,28.8266,358383.0
2018-10-18 14:15:00,32.04,32.07,32.01,32.02,281349.0,28.8266,28.8536,28.7996,28.8086,281349.0
2018-10-18 14:20:00,32.02,32.09,32.0,32.08,220515.0,28.8086,28.8716,28.7906,28.8626,220515.0
2018-10-18 14:25:00,32.08,32.08,32.04,32.04,170421.0,28.8626,28.8626,28.8266,28.8266,170421.0
2018-10-18 14:30:00,32.04,32.04,31.99,32.01,244818.0,28.8266,28.8266,28.7816,28.7996,244818.0
2018-10-18 14:35:00,32.01,32.06,31.98,32.01,154968.0,28.7996,28.8446,28.7726,28.7996,154968.0
2018-10-18 14:40:00,32.01,32.03,31.98,32.02,177075.0,28.7996,28.8176,28.7726,28.8086,177075.0
2018-10-18 14:45:00,32.02,32.06,31.99,31.99,204894.0,28.8086,28.8446,28.7816,28.7816,204894.0
2018-10-18 14:50:00,31.99,32.03,31.97,32.02,504420.0,28.7816,28.8176,28.7636,28.8086,504420.0
2018-10-18 14:55:00,32.02,32.02,31.97,31.97,121212.0,28.8086,28.8086,28.7636,28.7636,121212.0
2018-10-18 15:00:00,31.97,32.01,31.95,31.95,137175.0,28.7636,28.7996,28.7456,28.7456,137175.0
2018-10-18 15:05:00,31.95,31.96,31.92,31.93,171309.0,28.7456,28.7546,28.7186,28.7276,171309.0
2018-10-18 15:10:00,31.92,31.94,31.91,31.92,184800.0,28.7186,28.7366,28.7096,28.7186,184800.0
2018-10-18 15:15:00,31.92,32.0,31.92,31.98,293994.0,28.7186,28.7906,28.7186,28.7726,293994.0
2018-10-18 15:20:00,31.98,32.03,31.97,32.03,191337.0,28.7726,28.8176,28.7636,28.8176,191337.0
2018-10-18 15:25:00,32.02,32.06,32.02,32.04,224064.0,28.8086,28.8446,28.8086,28.8266,224064.0
2018-10-18 15:30:00,32.04,32.06,31.99,32.02,837858.0,28.8266,28.8446,28.7816,28.8086,837858.0
2018-10-18 15:35:00,32.02,32.08,32.02,32.07,1377000.0,28.8086,28.8626,28.8086,28.8536,1377000.0
2018-10-18 15:40:00,32.07,32.09,31.99,32.0,332775.0,28.8536,28.8716,28.7816,28.7906,332775.0
2018-10-18 15:45:00,32.0,32.03,31.99,32.02,410211.0,28.7906,28.8176,28.7816,28.8086,410211.0
2018-10-18 15:50:00,32.02,32.02,31.99,32.0,654324.0,28.8086,28.8086,28.7816,28.7906,654324.0
2018-10-18 15:55:00,31.99,32.07,31.99,32.06,1430580.0,28.7816,28.8536,28.7816,28.8446,1430580.0
2018-10-19 09:30:00,32.0,32.12,32.0,32.03,1578594.0,28.7906,28.8986,28.7906,28.8176,1578594.0
2018-10-19 09:35:00,32.04,32.11,32.02,32.1,221598.0,28.8266,28.8896,28.8086,28.8806,221598.0
2018-10-19 09:40:00,32.11,32.16,32.06,32.1,247176.0,28.8896,28.9346,28.8446,28.8806,247176.0
2018-10-19 09:45:00,32.11,32.13,32.08,32.11,195486.0,28.8896,28.9076,28.8626,28.8896,195486.0
2018-10-19 09:50:00,32.11,32.18,32.11,32.17,628458.0,28.8896,28.9526,28.8896,28.9436,628458.0
2018-10-19 09:55:00,32.17,32.17,32.14,32.16,261420.0,28.9436,28.9436,28.9166,28.9346,261420.0
2018-10-19 10:00:00,32.16,32.2,32.11,32.18,288030.0,28.9346,28.9706,28.8896,28.9526,288030.0
2018-10-19 10:05:00,32.19,32.24,32.19,32.21,157965.0,28.9616,29.0065,28.9616,28.9796,157965.0
2018-10-19 10:10:00,32.21,32.23,32.18,32.19,181383.0,28.9796,28.9975,28.9526,28.9616,181383.0
2018-10-19 10:15:00,32.19,32.22,32.18,32.19,204402.0,28.9616,28.9886,28.9526,28.9616,204402.0
2018-10-19 10:20:00,32.19,32.22,32.19,32.2,153720.0,28.9616,28.9886,28.9616,28.9706,153720.0
2018-10-19 10:25:00,32.2,32.21,32.13,32.14,210333.0,28.9706,28.9796,28.9076,28.9166,210333.0
2018-10-19 10:30:00,32.14,32.17,32.14,32.16,207246.0,28.9166,28.9436,28.9166,28.9346,207246.0
2018-10-19 10:35:00,32.15,32.16,32.12,32.14,292695.0,28.9256,28.9346,28.8986,28.9166,292695.0
2018-10-19 10:40:00,32.14,32.16,32.13,32.15,197703.0,28.9166,28.9346,28.9076,28.9256,197703.0
2018-10-19 10:45:00,32.15,32.19,32.14,32.18,197259.0,28.9256,28.9616,28.9166,28.9526,197259.0
2018-10-19 10:50:00,32.18,32.2,32.15,32.15,138411.0,28.9526,28.9706,28.9256,28.9256,138411.0
2018-10-19 10:55:00,32.16,32.21,32.15,32.21,133887.0,28.9346,28.9796,28.9256,28.9796,133887.0
2018-10-19 11:00:00,32.21,32.25,32.19,32.19,206688.0,28.9796,29.0155,28.9616,28.9616,206688.0
2018-10-19 11:05:00,32.19,32.23,32.19,32.23,108402.0,28.9616,28.9975,28.9616,28.9975,108402.0
2018-10-19 11:10:00,32.23,32.28,32.23,32.26,137220.0,28.9975,29.0425,28.9975,29.0245,137220.0
2018-10-19 11:15:00,32.26,32.31,32.26,32.3,152070.0,29.0245,29.0695,29.0245,29.0605,152070.0
2018-10-19 11:20:00,32.3,32.31,32.27,32.28,194940.0,29.0605,29.0695,29.0335,29.0425,194940.0
2018-10-19 11:25:00,32.28,32.3,32.28,32.28,143976.0,29.0425,29.0605,29.0425,29.0425,143976.0
2018-10-19 11:30:00,32.29,32.31,32.27,32.31,252402.0,29.0515,29.0695,29.0335,29.0695,252402.0
2018-10-19 11:35:00,32.3,32.31,32.28,32.31,274215.0,29.0605,29.0695,29.0425,29.0695,274215.0
2018-10-19 11:40:00,32.31,32.32,32.29,32.31,175704.0,29.0695,29.0785,29.0515,29.0695,175704.0
2018-10-19 11:45:00,32.31,32.32,32.27,32.29,165252.0,29.0695,29.0785,29.0335,29.0515,165252.0
2018-10-19 11:50:00,32.29,32.35,32.29,32.31,335412.0,29.0515,29.1055,29.0515,29.0695,335412.0
2018-10-19 11:55:00,32.31,32.37,32.3,32.36,206592.0,29.0695,29.1235,29.0605,29.1145,206592.0
2018-10-19 12:00:00,32.36,32.4,32.36,32.39,181752.0,29.1145,29.1505,29.1145,29.1415,181752.0
2018-10-19 12:05:00,32.39,32.41,32.39,32.4,191748.0,29.1415,29.1595,29.1415,29.1505,191748.0
2018-10-19 12:10:00,32.4,32.4,32.32,32.36,210498.0,29.1505,29.1505,29.0785,29.1145,210498.0
2018-10-19 12:15:00,32.36,32.37,32.33,32.36,188976.0,29.1145,29.1235,29.0875,29.1145,188976.0
2018-10-19 12:20:00,32.36,32.36,32.33,32.35,215685.0,29.1145,29.1145,29.0875,29.1055,215685.0
2018-10-19 12:25:00,32.35,32.35,32.3,32.32,196707.0,29.1055,29.1055,29.0605,29.0785,196707.0
2018-10-19 12:30:00,32.32,32.35,32.3,32.3,169899.0,29.0785,29.1055,29.0605,29.0605,169899.0
2018-10-19 12:35:00,32.3,32.33,32.3,32.32,161679.0,29.0605,29.0875,29.0605,29.0785,161679.0
2018-10-19 12:40:00,32.32,32.33,32.28,32.32,174336.0,29.0785,29.0875,29.0425,29.0785,174336.0
2018-10-19 12:45:00,32.32,32.36,32.31,32.34,103491.0,29.0785,29.1145,29.0695,29.0965,103491.0
2018-10-19 12:50:00,32.34,32.37,32.31,32.36,208689.0,29.0965,29.1235,29.0695,29.1145,208689.0
2018-10-19 12:55:00,32.36,32.4,32.35,32.4,219855.0,29.1145,29.1505,29.1055,29.1505,219855.0
2018-10-19 13:00:00,32.39,32.41,32.38,32.4,157074.0,29.1415,29.1595,29.1325,29.1505,157074.0
2018-10-19 13:05:00,32.4,32.42,32.37,32.4,259647.0,29.1505,29.1685,29.1235,29.1505,259647.0
2018-10-19 13:10:00,32.41,32.46,32.39,32.45,380319.0,29.1595,29.2045,29.1415,29.1955,380319.0
2018-10-19 13:15:00,32.46,32.54,32.45,32.52,352692.0,29.2045,29.2765,29.1955,29.2585,352692.0
2018-10-19 13:20:00,32.52,32.53,32.48,32.5,174567.0,29.2585,29.2675,29.2225,29.2405,174567.0
2018-10-19 13:25:00,32.49,32.52,32.47,32.51,116298.0,29.2315,29.2585,29.2135,29.2495,116298.0
2018-10-19 13:30:00,32.51,32.53,32.49,32.52,278472.0,29.2495,29.2675,29.2315,29.2585,278472.0
2018-10-19 13:35:00,32.52,32.55,32.51,32.52,225720.0,29.2585,29.2855,29.2495,29.2585,225720.0
2018-10-19 13:40:00,32.52,32.54,32.46,32.47,246621.0,29.2585,29.2765,29.2045,29.2135,246621.0
2018-10-19 13:45:00,32.47,32.5,32.47,32.49,147390.0,29.2135,29.2405,29.2135,29.2315,147390.0
2018-10-19 13:50:00,32.5,32.5,32.45,32.46,156639.0,29.2405,29.2405,29.1955,29.2045,156639.0
2018-10-19 13:55:00,32.46,32.49,32.46,32.46,179655.0,29.2045,29.2315,29.2045,29.2045,179655.0
2018-10-19 14:00:00,32.46,32.46,32.38,32.38,153273.0,29.2045,29.2045,29.1325,29.1325,153273.0
2018-10-19 14:05:00,32.38,32.4,32.31,32.33,355275.0,29.1325,29.1505,29.0695,29.0875,355275.0
2018-10-19 14:10:00,32.33,32.36,32.32,32.34,204888.0,29.0875,29.1145,29.0785,29.0965,204888.0
2018-10-19 14:15:00,32.34,32.39,32.33,32.38,232161.0,29.0965,29.1415,29.0875,29.1325,232161.0
2018-10-19 14:20:00,32.38,32.46,32.36,32.44,256827.0,29.1325,29.2045,29.1145,29.1865,256827.0
2018-10-19 14:25:00,32.45,32.48,32.44,32.48,197334.0,29.1955,29.2225,29.1865,29.2225,197334.0
2018-10-19 14:30:00,32.48,32.49,32.44,32.48,692511.0,29.2225,29.2315,29.1865,29.2225,692511.0
2018-10-19 14:35:00,32.48,32.51,32.46,32.46,241164.0,29.2225,29.2495,29.2045,29.2045,241164.0
2018-10-19 14:40:00,32.47,32.47,32.41,32.42,125238.0,29.2135,29.2135,29.1595,29.1685,125238.0
2018-10-19 14:45:00,32.43,32.47,32.42,32.45,136341.0,29.1775,29.2135,29.1685,29.1955,136341.0
2018-10-19 14:50:00,32.45,32.46,32.41,32.44,160539.0,29.1955,29.2045,29.1595,29.1865,160539.0
2018-10-19 14:55:00,32.44,32.47,32.44,32.44,143799.0,29.1865,29.2135,29.1865,29.1865,143799.0
2018-10-19 15:00:00,32.44,32.46,32.4,32.41,181878.0,29.1865,29.2045,29.1505,29.1595,181878.0
2018-10-19 15:05:00,32.41,32.43,32.4,32.42,264102.0,29.1595,29.1775,29.1505,29.1685,264102.0
2018-10-19 15:10:00,32.42,32.43,32.4,32.4,166632.0,29.1685,29.1775,29.1505,29.1505,166632.0
2018-10-19 15:15:00,32.4,32.43,32.37,32.42,251589.0,29.1505,29.1775,29.1235,29.1685,251589.0
2018-10-19 15:20:00,32.42,32.43,32.4,32.42,211590.0,29.1685,29.1775,29.1505,29.1685,211590.0
2018-10-19 15:25:00,32.42,32.48,32.41,32.48,411258.0,29.1685,29.2225,29.1595,29.2225,411258.0
2018-10-19 15:30:00,32.48,32.5,32.47,32.48,411591.0,29.2225,29.2405,29.2135,29.2225,411591.0
2018-10-19 15:35:00,32.48,32.51,32.47,32.49,426939.0,29.2225,29.2495,29.2135,29.2315,426939.0
2018-10-19 15:40:00,32.49,32.51,32.47,32.51,488379.0,29.2315,29.2495,29.2135,29.2495,488379.0
2018-10-19 15:45:00,32.51,32.53,32.45,32.47,888231.0,29.2495,29.2675,29.1955,29.2135,888231.0
2018-10-19 15:50:00,32.47,32.49,32.46,32.48,583332.0,29.2135,29.2315,29.2045,29.2225,583332.0
2018-10-19 15:55:00,32.48,32.48,32.38,32.38,1155687.0,29.2225,29.2225,29.1325,29.1325,1155687.0
2018-10-22 09:30:00,32.45,32.53,32.43,32.46,463854.0,29.1955,29.2675,29.1775,29.2045,463854.0
2018-10-22 09:35:00,32.46,32.47,32.36,32.43,258993.0,29.2045,29.2135,29.1145,29.1775,258993.0
2018-10-22 09:40:00,32.43,32.49,32.41,32.44,268353.0,29.1775,29.2315,29.1595,29.1865,268353.0
2018-10-22 09:45:00,32.44,32.49,32.42,32.42,260589.0,29.1865,29.2315,29.1685,29.1685,260589.0
2018-10-22 09:50:00,32.42,32.43,32.34,32.39,221391.0,29.1685,29.1775,29.0965,29.1415,221391.0
2018-10-22 09:55:00,32.39,32.4,32.3,32.35,722952.0,29.1415,29.1505,29.0605,29.1055,722952.0
2018-10-22 10:00:00,32.34,32.35,32.31,32.33,159261.0,29.0965,29.1055,29.0695,29.0875,159261.0
2018-10-22 10:05:00,32.33,32.37,32.3,32.37,264285.0,29.0875,29.1235,29.0605,29.1235,264285.0
2018-10-22 10:10:00,32.36,32.47,32.35,32.39,384318.0,29.1145,29.2135,29.1055,29.1415,384318.0
2018-10-22 10:15:00,32.39,32.39,32.32,32.34,209274.0,29.1415,29.1415,29.0785,29.0965,209274.0
2018-10-22 10:20:00,32.33,32.39,32.29,32.36,336081.0,29.0875,29.1415,29.0515,29.1145,336081.0
2018-10-22 10:25:00,32.35,32.36,32.3,32.34,186570.0,29.1055,29.1145,29.0605,29.0965,186570.0
2018-10-22 10:30:00,32.34,32.37,32.33,32.36,252381.0,29.0965,29.1235,29.0875,29.1145,252381.0
2018-10-22 10:35:00,32.36,32.38,32.34,32.36,191253.0,29.1145,29.1325,29.0965,29.1145,191253.0
2018-10-22 10:40:00,32.37,32.4,32.32,32.38,251040.0,29.1235,29.1505,29.0785,29.1325,251040.0
2018-10-22 10:45:00,32.38,32.42,32.34,32.41,208509.0,29.1325,29.1685,29.0965,29.1595,208509.0
2018-10-22 10:50:00,32.41,32.45,32.41,32.42,237258.0,29.1595,29.1955,29.1595,29.1685,237258.0
2018-10-22 10:55:00,32.42,32.46,32.4,32.46,183624.0,29.1685,29.2045,29.1505,29.2045,183624.0
2018-10-22 11:00:00,32.45,32.45,32.41,32.42,187056.0,29.1955,29.1955,29.1595,29.1685,187056.0
2018-10-22 11:05:00,32.42,32.45,32.42,32.44,537804.0,29.1685,29.1955,29.1685,29.1865,537804.0
2018-10-22 11:10:00,32.43,32.45,32.43,32.44,326097.0,29.1775,29.1955,29.1775,29.1865,326097.0
2018-10-22 11:15:00,32.44,32.45,32.42,32.44,159516.0,29.1865,29.1955,29.1685,29.1865,159516.0
2018-10-22 11:20:00,32.44,32.44,32.41,32.43,152088.0,29.1865,29.1865,29.1595,29.1775,152088.0
2018-10-22 11:25:00,32.43,32.48,32.4,32.4,198135.0,29.1775,29.2225,29.1505,29.1505,198135.0
2018-10-22 11:30:00,32.4,32.42,32.37,32.37,226395.0,29.1505,29.1685,29.1235,29.1235,226395.0
2018-10-22 11:35:00,32.37,32.38,32.33,32.34,161664.0,29.1235,29.1325,29.0875,29.0965,161664.0
2018-10-22 11:40:00,32.34,32.37,32.33,32.35,146934.0,29.0965,29.1235,29.0875,29.1055,146934.0
2018-10-22 11:45:00,32.34,32.37,32.33,32.35,140931.0,29.0965,29.1235,29.0875,29.1055,140931.0
2018-10-22 11:50:00,32.35,32.35,32.29,32.29,155454.0,29.1055,29.1055,29.0515,29.0515,155454.0
2018-10-22 11:55:00,32.28,32.31,32.27,32.29,134817.0,29.0425,29.0695,29.0335,29.0515,134817.0
2018-10-22 12:00:00,32.28,32.32,32.27,32.3,206166.0,29.0425,29.0785,29.0335,29.0605,206166.0
2018-10-22 12:05:00,32.3,32.33,32.28,32.32,132993.0,29.0605,29.0875,29.0425,29.0785,132993.0
2018-10-22 12:10:00,32.32,32.32,32.28,32.28,186669.0,29.0785,29.0785,29.0425,29.0425,186669.0
2018-10-22 12:15:00,32.29,32.29,32.26,32.27,145662.0,29.0515,29.0515,29.0245,29.0335,145662.0
2018-10-22 12:20:00,32.27,32.29,32.25,32.26,122562.0,29.0335,29.0515,29.0155,29.0245,122562.0
2018-10-22 12:25:00,32.26,32.3,32.25,32.29,167133.0,29.0245,29.0605,29.0155,29.0515,167133.0
2018-10-22 12:30:00,32.3,32.31,32.25,32.27,188682.0,29.0605,29.0695,29.0155,29.0335,188682.0
2018-10-22 12:35:00,32.27,32.29,32.25,32.26,174510.0,29.0335,29.0515,29.0155,29.0245,174510.0
2018-10-22 12:40:00,32.26,32.31,32.26,32.29,120198.0,29.0245,29.0695,29.0245,29.0515,120198.0
2018-10-22 12:45:00,32.3,32.3,32.27,32.27,102009.0,29.0605,29.0605,29.0335,29.0335,102009.0
2018-10-22 12:50:00,32.27,32.31,32.27,32.3,167871.0,29.0335,29.0695,29.0335,29.0605,167871.0
2018-10-22 12:55:00,32.3,32.33,32.29,32.32,88284.0,29.0605,29.0875,29.0515,29.0785,88284.0
2018-10-22 13:00:00,32.32,32.33,32.3,32.3,94638.0,29.0785,29.0875,29.0605,29.0605,94638.0
2018-10-22 13:05:00,32.3,32.37,32.3,32.36,126087.0,29.0605,29.1235,29.0605,29.1145,126087.0
2018-10-22 13:10:00,32.36,32.39,32.36,32.38,97665.0,29.1145,29.1415,29.1145,29.1325,97665.0
2018-10-22 13:15:00,32.39,32.39,32.35,32.36,68298.0,29.1415,29.1415,29.1055,29.1145,68298.0
2018-10-22 13:20:00,32.36,32.37,32.33,32.34,83442.0,29.1145,29.1235,29.0875,29.0965,83442.0
2018-10-22 13:25:00,32.34,32.34,32.31,32.34,98694.0,29.0965,29.0965,29.0695,29.0965,98694.0
2018-10-22 13:30:00,32.33,32.36,32.33,32.35,94668.0,29.0875,29.1145,29.0875,29.1055,94668.0
2018-10-22 13:35:00,32.36,32.38,32.35,32.37,82740.0,29.1145,29.1325,29.1055,29.1235,82740.0
2018-10-22 13:40:00,32.37,32.42,32.37,32.42,145617.0,29.1235,29.1685,29.1235,29.1685,145617.0
2018-10-22 13:45:00,32.42,32.43,32.37,32.37,152574.0,29.1685,29.1775,29.1235,29.1235,152574.0
2018-10-22 13:50:00,32.37,32.38,32.34,32.35,194382.0,29.1235,29.1325,29.0965,29.1055,194382.0
2018-10-22 13:55:00,32.35,32.38,32.35,32.36,106074.0,29.1055,29.1325,29.1055,29.1145,106074.0
2018-10-22 14:00:00,32.36,32.39,32.36,32.37,132417.0,29.1145,29.1415,29.1145,29.1235,132417.0
2018-10-22 14:05:00,32.37,32.4,32.36,32.39,193029.0,29.1235,29.1505,29.1145,29.1415,193029.0
2018-10-22 14:10:00,32.39,32.41,32.36,32.38,112167.0,29.1415,29.1595,29.1145,29.1325,112167.0
2018-10-22 14:15:00,32.37,32.39,32.37,32.39,142371.0,29.1235,29.1415,29.1235,29.1415,142371.0
2018-10-22 14:20:00,32.39,32.41,32.37,32.37,137118.0,29.1415,29.1595,29.1235,29.1235,137118.0
2018-10-22 14:25:00,32.37,32.39,32.37,32.38,120651.0,29.1235,29.1415,29.1235,29.1325,120651.0
2018-10-22 14:30:00,32.38,32.41,32.38,32.4,126189.0,29.1325,29.1595,29.1325,29.1505,126189.0
2018-10-22 14:35:00,32.4,32.41,32.39,32.39,82149.0,29.1505,29.1595,29.1415,29.1415,82149.0
2018-10-22 14:40:00,32.4,32.41,32.39,32.4,86910.0,29.1505,29.1595,29.1415,29.1505,86910.0
2018-10-22 14:45:00,32.4,32.45,32.4,32.43,209181.0,29.1505,29.1955,29.1505,29.1775,209181.0
2018-10-22 14:50:00,32.43,32.44,32.42,32.43,131181.0,29.1775,29.1865,29.1685,29.1775,131181.0
2018-10-22 14:55:00,32.43,32.43,32.39,32.4,189747.0,29.1775,29.1775,29.1415,29.1505,189747.0
2018-10-22 15:00:00,32.39,32.44,32.38,32.42,187233.0,29.1415,29.1865,29.1325,29.1685,187233.0
2018-10-22 15:05:00,32.42,32.42,32.4,32.4,122820.0,29.1685,29.1685,29.1505,29.1505,122820.0
2018-10-22 15:10:00,32.4,32.42,32.39,32.4,165648.0,29.1505,29.1685,29.1415,29.1505,165648.0
2018-10-22 15:15:00,32.4,32.41,32.36,32.37,211164.0,29.1505,29.1595,29.1145,29.1235,211164.0
2018-10-22 15:20:00,32.37,32.39,32.36,32.37,242955.0,29.1235,29.1415,29.1145,29.1235,242955.0
2018-10-22 15:25:00,32.37,32.37,32.33,32.35,151653.0,29.1235,29.1235,29.0875,29.1055,151653.0
2018-10-22 15:30:00,32.36,32.39,32.34,32.39,251799.0,29.1145,29.1415,29.0965,29.1415,251799.0
2018-10-22 15:35:00,32.39,32.42,32.36,32.36,283725.0,29.1415,29.1685,29.1145,29.1145,283725.0
2018-10-22 15:40:00,32.36,32.36,32.33,32.34,285252.0,29.1145,29.1145,29.0875,29.0965,285252.0
2018-10-22 15:45:00,32.34,32.36,32.33,32.35,320064.0,29.0965,29.1145,29.0875,29.1055,320064.0
2018-10-22 15:50:00,32.34,32.37,32.33,32.34,440616.0,29.0965,29.1235,29.0875,29.0965,440616.0
2018-10-22 15:55:00,32.34,32.38,32.33,32.38,1381662.0,29.0965,29.1325,29.0875,29.1325,1381662.0
2018-10-23 09:30:00,32.17,32.4,32.04,32.36,690174.0,28.9436,29.1505,28.8266,29.1145,690174.0
2018-10-23 09:35:00,32.36,32.43,32.3,32.34,434892.0,29.1145,29.1775,29.0605,29.0965,434892.0
2018-10-23 09:40:00,32.33,32.37,32.27,32.27,355518.0,29.0875,29.1235,29.0335,29.0335,355518.0
2018-10-23 09:45:00,32.27,32.37,32.25,32.35,749907.0,29.0335,29.1235,29.0155,29.1055,749907.0
2018-10-23 09:50:00,32.35,32.39,32.3,32.31,433164.0,29.1055,29.1415,29.0605,29.0695,433164.0
2018-10-23 09:55:00,32.31,32.35,32.27,32.27,218631.0,29.0695,29.1055,29.0335,29.0335,218631.0
2018-10-23 10:00:00,32.27,32.3,32.23,32.23,331812.0,29.0335,29.0605,28.9975,28.9975,331812.0
2018-10-23 10:05:00,32.23,32.25,32.2,32.24,411516.0,28.9975,29.0155,28.9706,29.0065,411516.0
2018-10-23 10:10:00,32.25,32.29,32.2,32.2,292476.0,29.0155,29.0515,28.9706,28.9706,292476.0
2018-10-23 10:15:00,32.2,32.2,32.1,32.14,354711.0,28.9706,28.9706,28.8806,28.9166,354711.0
2018-10-23 10:20:00,32.14,32.2,32.12,32.18,476553.0,28.9166,28.9706,28.8986,28.9526,476553.0
2018-10-23 10:25:00,32.18,32.23,32.18,32.23,404253.0,28.9526,28.9975,28.9526,28.9975,404253.0
2018-10-23 10:30:00,32.23,32.25,32.15,32.16,486366.0,28.9975,29.0155,28.9256,28.9346,486366.0
2018-10-23 10:35:00,32.16,32.23,32.15,32.22,287088.0,28.9346,28.9975,28.9256,28.9886,287088.0
2018-10-23 10:40:00,32.22,32.31,32.21,32.29,389685.0,28.9886,29.0695,28.9796,29.0515,389685.0
2018-10-23 10:45:00,32.29,32.35,32.28,32.35,357675.0,29.0515,29.1055,29.0425,29.1055,357675.0
2018-10-23 10:50:00,32.34,32.36,32.28,32.28,251205.0,29.0965,29.1145,29.0425,29.0425,251205.0
2018-10-23 10:55:00,32.29,32.32,32.26,32.27,206421.0,29.0515,29.0785,29.0245,29.0335,206421.0
2018-10-23 11:00:00,32.27,32.28,32.21,32.21,193380.0,29.0335,29.0425,28.9796,28.9796,193380.0
2018-10-23 11:05:00,32.21,32.26,32.2,32.24,187245.0,28.9796,29.0245,28.9706,29.0065,187245.0
2018-10-23 11:10:00,32.24,32.32,32.24,32.31,327726.0,29.0065,29.0785,29.0065,29.0695,327726.0
2018-10-23 11:15:00,32.31,32.33,32.24,32.27,245568.0,29.0695,29.0875,29.0065,29.0335,245568.0
2018-10-23 11:20:00,32.27,32.29,32.22,32.22,245088.0,29.0335,29.0515,28.9886,28.9886,245088.0
2018-10-23 11:25:00,32.22,32.22,32.13,32.14,248889.0,28.9886,28.9886,28.9076,28.9166,248889.0
2018-10-23 11:30:00,32.14,32.16,32.11,32.13,347157.0,28.9166,28.9346,28.8896,28.9076,347157.0
2018-10-23 11:35:00,32.13,32.15,32.11,32.11,220479.0,28.9076,28.9256,28.8896,28.8896,220479.0
2018-10-23 11:40:00,32.11,32.17,32.11,32.13,266820.0,28.8896,28.9436,28.8896,28.9076,266820.0
2018-10-23 11:45:00,32.13,32.17,32.12,32.16,137325.0,28.9076,28.9436,28.8986,28.9346,137325.0
2018-10-23 11:50:00,32.16,32.17,32.13,32.14,140289.0,28.9346,28.9436,28.9076,28.9166,140289.0
2018-10-23 11:55:00,32.14,32.15,32.08,32.08,326997.0,28.9166,28.9256,28.8626,28.8626,326997.0
2018-10-23 12:00:00,32.08,32.09,32.06,32.08,185547.0,28.8626,28.8716,28.8446,28.8626,185547.0
2018-10-23 12:05:00,32.08,32.13,32.07,32.12,230826.0,28.8626,28.9076,28.8536,28.8986,230826.0
2018-10-23 12:10:00,32.12,32.19,32.12,32.18,300546.0,28.8986,28.9616,28.8986,28.9526,300546.0
2018-10-23 12:15:00,32.18,32.18,32.15,32.18,160566.0,28.9526,28.9526,28.9256,28.9526,160566.0
2018-10-23 12:20:00,32.18,32.21,32.15,32.16,275595.0,28.9526,28.9796,28.9256,28.9346,275595.0
2018-10-23 12:25:00,32.15,32.25,32.15,32.24,340572.0,28.9256,29.0155,28.9256,29.0065,340572.0
2018-10-23 12:30:00,32.24,32.3,32.24,32.29,332520.0,29.0065,29.0605,29.0065,29.0515,332520.0
2018-10-23 12:35:00,32.29,32.29,32.22,32.23,269712.0,29.0515,29.0515,28.9886,28.9975,269712.0
2018-10-23 12:40:00,32.23,32.23,32.19,32.2,214671.0,28.9975,28.9975,28.9616,28.9706,214671.0
2018-10-23 12:45:00,32.2,32.22,32.18,32.19,166986.0,28.9706,28.9886,28.9526,28.9616,166986.0
2018-10-23 12:50:00,32.19,32.2,32.16,32.17,245313.0,28.9616,28.9706,28.9346,28.9436,245313.0
2018-10-23 12:55:00,32.17,32.18,32.15,32.15,186453.0,28.9436,28.9526,28.9256,28.9256,186453.0
2018-10-23 13:00:00,32.15,32.27,32.14,32.24,252789.0,28.9256,29.0335,28.9166,29.0065,252789.0
2018-10-23 13:05:00,32.24,32.34,32.24,32.32,364206.0,29.0065,29.0965,29.0065,29.0785,364206.0
2018-10-23 13:10:00,32.32,32.34,32.29,32.3,142158.0,29.0785,29.0965,29.0515,29.0605,142158.0
2018-10-23 13:15:00,32.31,32.33,32.29,32.32,228972.0,29.0695,29.0875,29.0515,29.0785,228972.0
2018-10-23 13:20:00,32.32,32.36,32.3,32.36,259602.0,29.0785,29.1145,29.0605,29.1145,259602.0
2018-10-23 13:25:00,32.36,32.4,32.35,32.39,260454.0,29.1145,29.1505,29.1055,29.1415,260454.0
2018-10-23 13:30:00,32.39,32.42,32.38,32.39,155289.0,29.1415,29.1685,29.1325,29.1415,155289.0
2018-10-23 13:35:00,32.38,32.38,32.33,32.37,162654.0,29.1325,29.1325,29.0875,29.1235,162654.0
2018-10-23 13:40:00,32.38,32.39,32.37,32.38,147210.0,29.1325,29.1415,29.1235,29.1325,147210.0
2018-10-23 13:45:00,32.38,32.4,32.36,32.36,218844.0,29.1325,29.1505,29.1145,29.1145,218844.0
2018-10-23 13:50:00,32.36,32.4,32.34,32.36,126861.0,29.1145,29.1505,29.0965,29.1145,126861.0
2018-10-23 13:55:00,32.36,32.38,32.34,32.37,111414.0,29.1145,29.1325,29.0965,29.1235,111414.0
2018-10-23 14:00:00,32.37,32.42,32.35,32.38,252642.0,29.1235,29.1685,29.1055,29.1325,252642.0
2018-10-23 14:05:00,32.38,32.45,32.37,32.44,202296.0,29.1325,29.1955,29.1235,29.1865,202296.0
2018-10-23 14:10:00,32.44,32.46,32.42,32.43,150366.0,29.1865,29.2045,29.1685,29.1775,150366.0
2018-10-23 14:15:00,32.44,32.49,32.44,32.48,156861.0,29.1865,29.2315,29.1865,29.2225,156861.0
2018-10-23 14:20:00,32.48,32.52,32.47,32.52,291252.0,29.2225,29.2585,29.2135,29.2585,291252.0
2018-10-23 14:25:00,32.53,32.53,32.46,32.48,160731.0,29.2675,29.2675,29.2045,29.2225,160731.0
2018-10-23 14:30:00,32.48,32.52,32.48,32.5,165141.0,29.2225,29.2585,29.2225,29.2405,165141.0
2018-10-23 14:35:00,32.5,32.55,32.5,32.52,219198.0,29.2405,29.2855,29.2405,29.2585,219198.0
2018-10-23 14:40:00,32.52,32.54,32.49,32.52,223545.0,29.2585,29.2765,29.2315,29.2585,223545.0
2018-10-23 14:45:00,32.52,32.58,32.5,32.58,489276.0,29.2585,29.3124,29.2405,29.3124,489276.0
2018-10-23 14:50:00,32.58,32.62,32.55,32.57,365145.0,29.3124,29.3484,29.2855,29.3034,365145.0
2018-10-23 14:55:00,32.56,32.59,32.53,32.57,174300.0,29.2945,29.3214,29.2675,29.3034,174300.0
2018-10-23 15:00:00,32.57,32.64,32.57,32.64,356730.0,29.3034,29.3664,29.3034,29.3664,356730.0
2018-10-23 15:05:00,32.63,32.66,32.62,32.65,359178.0,29.3574,29.3844,29.3484,29.3754,359178.0
2018-10-23 15:10:00,32.65,32.65,32.6,32.63,295353.0,29.3754,29.3754,29.3304,29.3574,295353.0
2018-10-23 15:15:00,32.63,32.66,32.6,32.62,136011.0,29.3574,29.3844,29.3304,29.3484,136011.0
2018-10-23 15:20:00,32.61,32.65,32.61,32.64,209226.0,29.3394,29.3754,29.3394,29.3664,209226.0
2018-10-23 15:25:00,32.64,32.65,32.6,32.62,188028.0,29.3664,29.3754,29.3304,29.3484,188028.0
2018-10-23 15:30:00,32.62,32.63,32.6,32.63,230790.0,29.3484,29.3574,29.3304,29.3574,230790.0
2018-10-23 15:35:00,32.63,32.64,32.57,32.58,296352.0,29.3574,29.3664,29.3034,29.3124,296352.0
2018-10-23 15:40:00,32.58,32.6,32.56,32.59,311859.0,29.3124,29.3304,29.2945,29.3214,311859.0
2018-10-23 15:45:00,32.59,32.62,32.57,32.6,364122.0,29.3214,29.3484,29.3034,29.3304,364122.0
2018-10-23 15:50:00,32.6,32.61,32.58,32.61,510168.0,29.3304,29.3394,29.3124,29.3394,510168.0
2018-10-23 15:55:00,32.61,32.63,32.58,32.61,1601751.0,29.3394,29.3574,29.3124,29.3394,1601751.0
2018-10-24 09:30:00,32.5,32.63,32.43,32.62,700983.0,29.2405,29.3574,29.1775,29.3484,700983.0
2018-10-24 09:35:00,32.63,32.66,32.57,32.61,315168.0,29.3574,29.3844,29.3034,29.3394,315168.0
2018-10-24 09:40:00,32.61,32.61,32.56,32.59,360381.0,29.3394,29.3394,29.2945,29.3214,360381.0
2018-10-24 09:45:00,32.59,32.64,32.56,32.57,218937.0,29.3214,29.3664,29.2945,29.3034,218937.0
2018-10-24 09:50:00,32.56,32.66,32.56,32.63,215895.0,29.2945,29.3844,29.2945,29.3574,215895.0
2018-10-24 09:55:00,32.63,32.65,32.6,32.64,160089.0,29.3574,29.3754,29.3304,29.3664,160089.0
2018-10-24 10:00:00,32.65,32.72,32.63,32.72,744711.0,29.3754,29.4384,29.3574,29.4384,744711.0
2018-10-24 10:05:00,32.72,32.74,32.68,32.72,329058.0,29.4384,29.4564,29.4024,29.4384,329058.0
2018-10-24 10:10:00,32.72,32.78,32.71,32.75,557538.0,29.4384,29.4924,29.4294,29.4654,557538.0
2018-10-24 10:15:00,32.74,32.76,32.69,32.74,293940.0,29.4564,29.4744,29.4114,29.4564,293940.0
2018-10-24 10:20:00,32.73,32.75,32.68,32.71,199908.0,29.4474,29.4654,29.4024,29.4294,199908.0
2018-10-24 10:25:00,32.71,32.71,32.63,32.64,271800.0,29.4294,29.4294,29.3574,29.3664,271800.0
2018-10-24 10:30:00,32.64,32.72,32.64,32.71,313236.0,29.3664,29.4384,29.3664,29.4294,313236.0
2018-10-24 10:35:00,32.71,32.73,32.69,32.69,167136.0,29.4294,29.4474,29.4114,29.4114,167136.0
2018-10-24 10:40:00,32.69,32.73,32.68,32.69,167298.0,29.4114,29.4474,29.4024,29.4114,167298.0
2018-10-24 10:45:00,32.69,32.69,32.58,32.63,272043.0,29.4114,29.4114,29.3124,29.3574,272043.0
2018-10-24 10:50:00,32.63,32.66,32.6,32.66,205014.0,29.3574,29.3844,29.3304,29.3844,205014.0
2018-10-24 10:55:00,32.66,32.67,32.63,32.64,195561.0,29.3844,29.3934,29.3574,29.3664,195561.0
2018-10-24 11:00:00,32.64,32.65,32.54,32.54,315141.0,29.3664,29.3754,29.2765,29.2765,315141.0
2018-10-24 11:05:00,32.55,32.55,32.48,32.49,448545.0,29.2855,29.2855,29.2225,29.2315,448545.0
2018-10-24 11:10:00,32.49,32.59,32.49,32.58,198996.0,29.2315,29.3214,29.2315,29.3124,198996.0
2018-10-24 11:15:00,32.58,32.62,32.57,32.58,223701.0,29.3124,29.3484,29.3034,29.3124,223701.0
2018-10-24 11:20:00,32.57,32.65,32.56,32.63,208368.0,29.3034,29.3754,29.2945,29.3574,208368.0
2018-10-24 11:25:00,32.64,32.66,32.62,32.64,198198.0,29.3664,29.3844,29.3484,29.3664,198198.0
2018-10-24 11:30:00,32.64,32.65,32.6,32.64,175995.0,29.3664,29.3754,29.3304,29.3664,175995.0
2018-10-24 11:35:00,32.64,32.68,32.61,32.66,190620.0,29.3664,29.4024,29.3394,29.3844,190620.0
2018-10-24 11:40:00,32.66,32.7,32.66,32.68,130590.0,29.3844,29.4204,29.3844,29.4024,130590.0
2018-10-24 11:45:00,32.69,32.77,32.69,32.76,307644.0,29.4114,29.4834,29.4114,29.4744,307644.0
2018-10-24 11:50:00,32.76,32.84,32.74,32.84,388461.0,29.4744,29.5464,29.4564,29.5464,388461.0
2018-10-24 11:55:00,32.84,32.95,32.83,32.93,350064.0,29.5464,29.6453,29.5374,29.6273,350064.0
2018-10-24 12:00:00,32.93,32.96,32.91,32.95,219423.0,29.6273,29.6543,29.6093,29.6453,219423.0
2018-10-24 12:05:00,32.95,32.95,32.89,32.91,282936.0,29.6453,29.6453,29.5914,29.6093,282936.0
2018-10-24 12:10:00,32.92,33.01,32.91,33.0,432579.0,29.6183,29.6993,29.6093,29.6903,432579.0
2018-10-24 12:15:00,33.0,33.06,32.98,33.0,530532.0,29.6903,29.7443,29.6723,29.6903,530532.0
2018-10-24 12:20:00,33.0,33.04,32.98,33.01,250902.0,29.6903,29.7263,29.6723,29.6993,250902.0
2018-10-24 12:25:00,33.01,33.04,33.01,33.03,362631.0,29.6993,29.7263,29.6993,29.7173,362631.0
2018-10-24 12:30:00,33.03,33.04,32.98,32.98,153909.0,29.7173,29.7263,29.6723,29.6723,153909.0
2018-10-24 12:35:00,32.98,32.98,32.89,32.89,197754.0,29.6723,29.6723,29.5914,29.5914,197754.0
2018-10-24 12:40:00,32.9,32.92,32.89,32.92,295065.0,29.6004,29.6183,29.5914,29.6183,295065.0
2018-10-24 12:45:00,32.92,32.92,32.86,32.86,218325.0,29.6183,29.6183,29.5644,29.5644,218325.0
2018-10-24 12:50:00,32.86,32.92,32.83,32.91,284259.0,29.5644,29.6183,29.5374,29.6093,284259.0
2018-10-24 12:55:00,32.92,32.92,32.88,32.88,162819.0,29.6183,29.6183,29.5824,29.5824,162819.0
2018-10-24 13:00:00,32.87,32.87,32.78,32.78,146457.0,29.5734,29.5734,29.4924,29.4924,146457.0
2018-10-24 13:05:00,32.78,32.81,32.75,32.8,259251.0,29.4924,29.5194,29.4654,29.5104,259251.0
2018-10-24 13:10:00,32.8,32.84,32.79,32.83,192051.0,29.5104,29.5464,29.5014,29.5374,192051.0
2018-10-24 13:15:00,32.84,32.92,32.79,32.91,363618.0,29.5464,29.6183,29.5014,29.6093,363618.0
2018-10-24 13:20:00,32.91,32.93,32.83,32.89,500652.0,29.6093,29.6273,29.5374,29.5914,500652.0
2018-10-24 13:25:00,32.88,32.88,32.82,32.83,281568.0,29.5824,29.5824,29.5284,29.5374,281568.0
2018-10-24 13:30:00,32.83,32.89,32.77,32.86,287307.0,29.5374,29.5914,29.4834,29.5644,287307.0
2018-10-24 13:35:00,32.86,32.88,32.83,32.85,202944.0,29.5644,29.5824,29.5374,29.5554,202944.0
2018-10-24 13:40:00,32.85,32.98,32.84,32.97,291615.0,29.5554,29.6723,29.5464,29.6633,291615.0
2018-10-24 13:45:00,32.98,32.98,32.91,32.97,188928.0,29.6723,29.6723,29.6093,29.6633,188928.0
2018-10-24 13:50:00,32.97,32.98,32.89,32.96,196260.0,29.6633,29.6723,29.5914,29.6543,196260.0
2018-10-24 13:55:00,32.96,32.97,32.9,32.9,328143.0,29.6543,29.6633,29.6004,29.6004,328143.0
2018-10-24 14:00:00,32.9,32.92,32.86,32.9,304203.0,29.6004,29.6183,29.5644,29.6004,304203.0
2018-10-24 14:05:00,32.9,32.91,32.88,32.88,311352.0,29.6004,29.6093,29.5824,29.5824,311352.0
2018-10-24 14:10:00,32.88,32.93,32.88,32.9,244293.0,29.5824,29.6273,29.5824,29.6004,244293.0
2018-10-24 14:15:00,32.9,32.93,32.85,32.91,329178.0,29.6004,29.6273,29.5554,29.6093,329178.0
2018-10-24 14:20:00,32.91,32.96,32.88,32.93,279909.0,29.6093,29.6543,29.5824,29.6273,279909.0
2018-10-24 14:25:00,32.94,32.97,32.89,32.96,269901.0,29.6363,29.6633,29.5914,29.6543,269901.0
2018-10-24 14:30:00,32.95,33.02,32.95,33.01,421470.0,29.6453,29.7083,29.6453,29.6993,421470.0
2018-10-24 14:35:00,33.01,33.03,33.0,33.02,331611.0,29.6993,29.7173,29.6903,29.7083,331611.0
2018-10-24 14:40:00,33.02,33.02,32.94,32.94,194010.0,29.7083,29.7083,29.6363,29.6363,194010.0
2018-10-24 14:45:00,32.94,32.94,32.88,32.9,200163.0,29.6363,29.6363,29.5824,29.6004,200163.0
2018-10-24 14:50:00,32.9,32.9,32.84,32.85,270906.0,29.6004,29.6004,29.5464,29.5554,270906.0
2018-10-24 14:55:00,32.85,32.91,32.85,32.87,161187.0,29.5554,29.6093,29.5554,29.5734,161187.0
2018-10-24 15:00:00,32.87,32.87,32.78,32.79,330234.0,29.5734,29.5734,29.4924,29.5014,330234.0
2018-10-24 15:05:00,32.79,32.82,32.79,32.8,242664.0,29.5014,29.5284,29.5014,29.5104,242664.0
2018-10-24 15:10:00,32.8,32.82,32.78,32.81,278562.0,29.5104,29.5284,29.4924,29.5194,278562.0
2018-10-24 15:15:00,32.8,32.83,32.77,32.77,273762.0,29.5104,29.5374,29.4834,29.4834,273762.0
2018-10-24 15:20:00,32.77,32.77,32.71,32.72,260331.0,29.4834,29.4834,29.4294,29.4384,260331.0
2018-10-24 15:25:00,32.72,32.79,32.69,32.71,334014.0,29.4384,29.5014,29.4114,29.4294,334014.0
2018-10-24 15:30:00,32.71,32.73,32.66,32.66,332535.0,29.4294,29.4474,29.3844,29.3844,332535.0
2018-10-24 15:35:00,32.66,32.74,32.66,32.7,575949.0,29.3844,29.4564,29.3844,29.4204,575949.0
2018-10-24 15:40:00,32.7,32.76,32.69,32.7,657915.0,29.4204,29.4744,29.4114,29.4204,657915.0
2018-10-24 15:45:00,32.7,32.71,32.61,32.62,672093.0,29.4204,29.4294,29.3394,29.3484,672093.0
2018-10-24 15:50:00,32.62,32.63,32.54,32.54,992850.0,29.3484,29.3574,29.2765,29.2765,992850.0
2018-10-24 15:55:00,32.54,32.54,32.42,32.51,1578093.0,29.2765,29.2765,29.1685,29.2495,1578093.0
2018-10-25 09:30:00,32.67,32.67,32.33,32.45,784899.0,29.3934,29.3934,29.0875,29.1955,784899.0
2018-10-25 09:35:00,32.47,32.57,32.43,32.54,622890.0,29.2135,29.3034,29.1775,29.2765,622890.0
2018-10-25 09:40:00,32.55,32.62,32.5,32.61,406425.0,29.2855,29.3484,29.2405,29.3394,406425.0
2018-10-25 09:45:00,32.6,32.66,32.54,32.61,333651.0,29.3304,29.3844,29.2765,29.3394,333651.0
2018-10-25 09:50:00,32.61,32.66,32.56,32.65,490173.0,29.3394,29.3844,29.2945,29.3754,490173.0
2018-10-25 09:55:00,32.65,32.75,32.64,32.7,323667.0,29.3754,29.4654,29.3664,29.4204,323667.0
2018-10-25 10:00:00,32.71,32.78,32.68,32.77,348258.0,29.4294,29.4924,29.4024,29.4834,348258.0
2018-10-25 10:05:00,32.77,32.78,32.67,32.68,373269.0,29.4834,29.4924,29.3934,29.4024,373269.0
2018-10-25 10:10:00,32.67,32.74,32.66,32.71,423207.0,29.3934,29.4564,29.3844,29.4294,423207.0
2018-10-25 10:15:00,32.72,32.79,32.71,32.77,321144.0,29.4384,29.5014,29.4294,29.4834,321144.0
2018-10-25 10:20:00,32.77,32.78,32.71,32.76,385263.0,29.4834,29.4924,29.4294,29.4744,385263.0
2018-10-25 10:25:00,32.75,32.81,32.75,32.77,262737.0,29.4654,29.5194,29.4654,29.4834,262737.0
2018-10-25 10:30:00,32.77,32.89,32.76,32.84,394518.0,29.4834,29.5914,29.4744,29.5464,394518.0
2018-10-25 10:35:00,32.84,32.86,32.77,32.77,236424.0,29.5464,29.5644,29.4834,29.4834,236424.0
2018-10-25 10:40:00,32.77,32.84,32.76,32.83,350847.0,29.4834,29.5464,29.4744,29.5374,350847.0
2018-10-25 10:45:00,32.83,32.85,32.79,32.8,426795.0,29.5374,29.5554,29.5014,29.5104,426795.0
2018-10-25 10:50:00,32.8,32.88,32.8,32.85,284391.0,29.5104,29.5824,29.5104,29.5554,284391.0
2018-10-25 10:55:00,32.85,32.9,32.83,32.85,326685.0,29.5554,29.6004,29.5374,29.5554,326685.0
2018-10-25 11:00:00,32.85,32.89,32.83,32.84,295317.0,29.5554,29.5914,29.5374,29.5464,295317.0
2018-10-25 11:05:00,32.85,32.93,32.83,32.93,376566.0,29.5554,29.6273,29.5374,29.6273,376566.0
2018-10-25 11:10:00,32.93,32.95,32.86,32.86,364296.0,29.6273,29.6453,29.5644,29.5644,364296.0
2018-10-25 11:15:00,32.85,33.01,32.85,33.01,373710.0,29.5554,29.6993,29.5554,29.6993,373710.0
2018-10-25 11:20:00,33.01,33.16,33.0,33.09,746949.0,29.6993,29.8343,29.6903,29.7713,746949.0
2018-10-25 11:25:00,33.08,33.14,33.05,33.13,232728.0,29.7623,29.8163,29.7353,29.8073,232728.0
2018-10-25 11:30:00,33.14,33.15,33.08,33.1,271755.0,29.8163,29.8253,29.7623,29.7803,271755.0
2018-10-25 11:35:00,33.09,33.12,33.07,33.09,254823.0,29.7713,29.7983,29.7533,29.7713,254823.0
2018-10-25 11:40:00,33.09,33.14,33.06,33.07,421965.0,29.7713,29.8163,29.7443,29.7533,421965.0
2018-10-25 11:45:00,33.06,33.09,33.03,33.09,296766.0,29.7443,29.7713,29.7173,29.7713,296766.0
2018-10-25 11:50:00,33.09,33.11,33.0,33.01,305625.0,29.7713,29.7893,29.6903,29.6993,305625.0
2018-10-25 11:55:00,33.02,33.04,32.95,32.95,389535.0,29.7083,29.7263,29.6453,29.6453,389535.0
2018-10-25 12:00:00,32.95,32.97,32.92,32.93,203670.0,29.6453,29.6633,29.6183,29.6273,203670.0
2018-10-25 12:05:00,32.92,32.96,32.91,32.95,192819.0,29.6183,29.6543,29.6093,29.6453,192819.0
2018-10-25 12:10:00,32.95,32.96,32.87,32.9,218421.0,29.6453,29.6543,29.5734,29.6004,218421.0
2018-10-25 12:15:00,32.9,32.97,32.86,32.97,286302.0,29.6004,29.6633,29.5644,29.6633,286302.0
2018-10-25 12:20:00,32.96,32.97,32.94,32.95,151149.0,29.6543,29.6633,29.6363,29.6453,151149.0
2018-10-25 12:25:00,32.95,33.0,32.94,32.98,201615.0,29.6453,29.6903,29.6363,29.6723,201615.0
2018-10-25 12:30:00,32.98,33.01,32.95,32.95,195504.0,29.6723,29.6993,29.6453,29.6453,195504.0
2018-10-25 12:35:00,32.95,32.98,32.95,32.97,142437.0,29.6453,29.6723,29.6453,29.6633,142437.0
2018-10-25 12:40:00,32.97,33.0,32.95,32.99,184746.0,29.6633,29.6903,29.6453,29.6813,184746.0
2018-10-25 12:45:00,32.99,33.03,32.99,33.03,208941.0,29.6813,29.7173,29.6813,29.7173,208941.0
2018-10-25 12:50:00,33.03,33.06,33.01,33.02,204168.0,29.7173,29.7443,29.6993,29.7083,204168.0
2018-10-25 12:55:00,33.02,33.06,33.01,33.06,220098.0,29.7083,29.7443,29.6993,29.7443,220098.0
2018-10-25 13:00:00,33.06,33.08,32.99,32.99,194553.0,29.7443,29.7623,29.6813,29.6813,194553.0
2018-10-25 13:05:00,32.99,33.0,32.91,32.94,410052.0,29.6813,29.6903,29.6093,29.6363,410052.0
2018-10-25 13:10:00,32.94,32.94,32.9,32.92,153882.0,29.6363,29.6363,29.6004,29.6183,153882.0
2018-10-25 13:15:00,32.92,32.94,32.91,32.94,158052.0,29.6183,29.6363,29.6093,29.6363,158052.0
2018-10-25 13:20:00,32.94,32.96,32.92,32.92,150690.0,29.6363,29.6543,29.6183,29.6183,150690.0
2018-10-25 13:25:00,32.92,32.95,32.92,32.93,198699.0,29.6183,29.6453,29.6183,29.6273,198699.0
2018-10-25 13:30:00,32.93,32.98,32.92,32.94,277263.0,29.6273,29.6723,29.6183,29.6363,277263.0
2018-10-25 13:35:00,32.95,33.02,32.95,33.02,216960.0,29.6453,29.7083,29.6453,29.7083,216960.0
2018-10-25 13:40:00,33.02,33.03,33.0,33.02,158718.0,29.7083,29.7173,29.6903,29.7083,158718.0
2018-10-25 13:45:00,33.02,33.02,32.99,33.01,181941.0,29.7083,29.7083,29.6813,29.6993,181941.0
2018-10-25 13:50:00,33.0,33.0,32.93,32.94,166815.0,29.6903,29.6903,29.6273,29.6363,166815.0
2018-10-25 13:55:00,32.94,32.94,32.9,32.92,138369.0,29.6363,29.6363,29.6004,29.6183,138369.0
2018-10-25 14:00:00,32.92,32.92,32.88,32.91,202308.0,29.6183,29.6183,29.5824,29.6093,202308.0
2018-10-25 14:05:00,32.91,32.95,32.91,32.92,211314.0,29.6093,29.6453,29.6093,29.6183,211314.0
2018-10-25 14:10:00,32.93,32.95,32.91,32.94,177027.0,29.6273,29.6453,29.6093,29.6363,177027.0
2018-10-25 14:15:00,32.94,32.96,32.91,32.92,195285.0,29.6363,29.6543,29.6093,29.6183,195285.0
2018-10-25 14:20:00,32.92,32.92,32.87,32.88,247899.0,29.6183,29.6183,29.5734,29.5824,247899.0
2018-10-25 14:25:00,32.88,32.97,32.88,32.97,234354.0,29.5824,29.6633,29.5824,29.6633,234354.0
2018-10-25 14:30:00,32.97,33.0,32.96,33.0,220023.0,29.6633,29.6903,29.6543,29.6903,220023.0
2018-10-25 14:35:00,33.0,33.01,32.99,32.99,222555.0,29.6903,29.6993,29.6813,29.6813,222555.0
2018-10-25 14:40:00,32.99,33.02,32.98,33.0,328101.0,29.6813,29.7083,29.6723,29.6903,328101.0
2018-10-25 14:45:00,33.0,33.07,32.99,33.04,306330.0,29.6903,29.7533,29.6813,29.7263,306330.0
2018-10-25 14:50:00,33.04,33.05,33.02,33.02,251166.0,29.7263,29.7353,29.7083,29.7083,251166.0
2018-10-25 14:55:00,33.02,33.04,33.02,33.03,257724.0,29.7083,29.7263,29.7083,29.7173,257724.0
2018-10-25 15:00:00,33.03,33.04,32.99,33.0,323952.0,29.7173,29.7263,29.6813,29.6903,323952.0
2018-10-25 15:05:00,33.0,33.03,32.99,33.01,239319.0,29.6903,29.7173,29.6813,29.6993,239319.0
2018-10-25 15:10:00,33.01,33.08,33.0,33.08,278037.0,29.6993,29.7623,29.6903,29.7623,278037.0
2018-10-25 15:15:00,33.08,33.11,33.07,33.1,296217.0,29.7623,29.7893,29.7533,29.7803,296217.0
2018-10-25 15:20:00,33.1,33.12,33.05,33.06,397512.0,29.7803,29.7983,29.7353,29.7443,397512.0
2018-10-25 15:25:00,33.06,33.06,33.0,33.04,345036.0,29.7443,29.7443,29.6903,29.7263,345036.0
2018-10-25 15:30:00,33.04,33.06,32.96,32.98,395673.0,29.7263,29.7443,29.6543,29.6723,395673.0
2018-10-25 15:35:00,32.99,33.02,32.97,33.01,491865.0,29.6813,29.7083,29.6633,29.6993,491865.0
2018-10-25 15:40:00,33.01,33.06,32.99,33.03,528954.0,29.6993,29.7443,29.6813,29.7173,528954.0
2018-10-25 15:45:00,33.03,33.04,32.98,33.03,704739.0,29.7173,29.7263,29.6723,29.7173,704739.0
2018-10-25 15:50:00,33.03,33.04,32.96,33.03,1066494.0,29.7173,29.7263,29.6543,29.7173,1066494.0
2018-10-25 15:55:00,33.03,33.06,33.01,33.05,1292688.0,29.7173,29.7443,29.6993,29.7353,1292688.0
2018-10-26 09:30:00,32.94,33.22,32.94,33.1,960639.0,29.6363,29.8883,29.6363,29.7803,960639.0
2018-10-26 09:35:00,33.1,33.16,32.99,33.0,341793.0,29.7803,29.8343,29.6813,29.6903,341793.0
2018-10-26 09:40:00,33.0,33.01,32.89,32.99,398496.0,29.6903,29.6993,29.5914,29.6813,398496.0
2018-10-26 09:45:00,32.99,33.14,32.99,33.08,640902.0,29.6813,29.8163,29.6813,29.7623,640902.0
2018-10-26 09:50:00,33.07,33.12,33.03,33.05,379083.0,29.7533,29.7983,29.7173,29.7353,379083.0
2018-10-26 09:55:00,33.05,33.12,33.03,33.09,882309.0,29.7353,29.7983,29.7173,29.7713,882309.0
2018-10-26 10:00:00,33.09,33.09,32.9,32.92,581520.0,29.7713,29.7713,29.6004,29.6183,581520.0
2018-10-26 10:05:00,32.92,33.0,32.88,32.99,598374.0,29.6183,29.6903,29.5824,29.6813,598374.0
2018-10-26 10:10:00,32.99,33.04,32.95,33.0,510354.0,29.6813,29.7263,29.6453,29.6903,510354.0
2018-10-26 10:15:00,33.0,33.02,32.9,32.94,270291.0,29.6903,29.7083,29.6004,29.6363,270291.0
2018-10-26 10:20:00,32.94,32.96,32.87,32.94,346428.0,29.6363,29.6543,29.5734,29.6363,346428.0
2018-10-26 10:25:00,32.95,33.03,32.89,32.89,354126.0,29.6453,29.7173,29.5914,29.5914,354126.0
2018-10-26 10:30:00,32.89,32.89,32.84,32.87,372438.0,29.5914,29.5914,29.5464,29.5734,372438.0
2018-10-26 10:35:00,32.87,32.93,32.85,32.92,732144.0,29.5734,29.6273,29.5554,29.6183,732144.0
2018-10-26 10:40:00,32.92,32.95,32.78,32.8,448845.0,29.6183,29.6453,29.4924,29.5104,448845.0
2018-10-26 10:45:00,32.8,32.81,32.74,32.79,426189.0,29.5104,29.5194,29.4564,29.5014,426189.0
2018-10-26 10:50:00,32.79,32.85,32.77,32.79,753909.0,29.5014,29.5554,29.4834,29.5014,753909.0
2018-10-26 10:55:00,32.79,32.8,32.68,32.68,442455.0,29.5014,29.5104,29.4024,29.4024,442455.0
2018-10-26 11:00:00,32.68,32.77,32.67,32.75,498246.0,29.4024,29.4834,29.3934,29.4654,498246.0
2018-10-26 11:05:00,32.74,32.81,32.72,32.72,645195.0,29.4564,29.5194,29.4384,29.4384,645195.0
2018-10-26 11:10:00,32.73,32.79,32.71,32.76,673473.0,29.4474,29.5014,29.4294,29.4744,673473.0
2018-10-26 11:15:00,32.76,32.8,32.72,32.74,533577.0,29.4744,29.5104,29.4384,29.4564,533577.0
2018-10-26 11:20:00,32.75,32.78,32.7,32.77,455652.0,29.4654,29.4924,29.4204,29.4834,455652.0
2018-10-26 11:25:00,32.78,32.85,32.75,32.81,586353.0,29.4924,29.5554,29.4654,29.5194,586353.0
2018-10-26 11:30:00,32.81,32.92,32.81,32.91,522135.0,29.5194,29.6183,29.5194,29.6093,522135.0
2018-10-26 11:35:00,32.91,32.96,32.89,32.92,594072.0,29.6093,29.6543,29.5914,29.6183,594072.0
2018-10-26 11:40:00,32.92,32.94,32.82,32.83,474798.0,29.6183,29.6363,29.5284,29.5374,474798.0
2018-10-26 11:45:00,32.83,32.87,32.79,32.8,250764.0,29.5374,29.5734,29.5014,29.5104,250764.0
2018-10-26 11:50:00,32.8,32.87,32.8,32.81,310968.0,29.5104,29.5734,29.5104,29.5194,310968.0
2018-10-26 11:55:00,32.81,32.85,32.8,32.8,449592.0,29.5194,29.5554,29.5104,29.5104,449592.0
2018-10-26 12:00:00,32.8,32.85,32.77,32.85,545313.0,29.5104,29.5554,29.4834,29.5554,545313.0
2018-10-26 12:05:00,32.84,32.88,32.83,32.83,330546.0,29.5464,29.5824,29.5374,29.5374,330546.0
2018-10-26 12:10:00,32.84,32.84,32.82,32.83,398223.0,29.5464,29.5464,29.5284,29.5374,398223.0
2018-10-26 12:15:00,32.82,32.84,32.78,32.84,312246.0,29.5284,29.5464,29.4924,29.5464,312246.0
2018-10-26 12:20:00,32.84,32.89,32.82,32.83,262314.0,29.5464,29.5914,29.5284,29.5374,262314.0
2018-10-26 12:25:00,32.84,32.87,32.83,32.85,279459.0,29.5464,29.5734,29.5374,29.5554,279459.0
2018-10-26 12:30:00,32.85,32.91,32.84,32.88,204675.0,29.5554,29.6093,29.5464,29.5824,204675.0
2018-10-26 12:35:00,32.88,32.9,32.84,32.86,121893.0,29.5824,29.6004,29.5464,29.5644,121893.0
2018-10-26 12:40:00,32.86,32.94,32.86,32.92,468573.0,29.5644,29.6363,29.5644,29.6183,468573.0
2018-10-26 12:45:00,32.92,32.93,32.87,32.88,171600.0,29.6183,29.6273,29.5734,29.5824,171600.0
2018-10-26 12:50:00,32.88,32.88,32.82,32.87,267831.0,29.5824,29.5824,29.5284,29.5734,267831.0
2018-10-26 12:55:00,32.87,32.89,32.85,32.89,300276.0,29.5734,29.5914,29.5554,29.5914,300276.0
2018-10-26 13:00:00,32.89,32.94,32.87,32.9,316062.0,29.5914,29.6363,29.5734,29.6004,316062.0
2018-10-26 13:05:00,32.9,32.94,32.85,32.85,293913.0,29.6004,29.6363,29.5554,29.5554,293913.0
2018-10-26 13:10:00,32.84,32.89,32.83,32.86,507963.0,29.5464,29.5914,29.5374,29.5644,507963.0
2018-10-26 13:15:00,32.86,32.9,32.84,32.88,430362.0,29.5644,29.6004,29.5464,29.5824,430362.0
2018-10-26 13:20:00,32.88,32.92,32.85,32.88,320331.0,29.5824,29.6183,29.5554,29.5824,320331.0
2018-10-26 13:25:00,32.88,32.89,32.84,32.85,204618.0,29.5824,29.5914,29.5464,29.5554,204618.0
2018-10-26 13:30:00,32.85,32.88,32.83,32.83,520440.0,29.5554,29.5824,29.5374,29.5374,520440.0
2018-10-26 13:35:00,32.83,32.85,32.78,32.8,408591.0,29.5374,29.5554,29.4924,29.5104,408591.0
2018-10-26 13:40:00,32.8,32.87,32.8,32.86,136008.0,29.5104,29.5734,29.5104,29.5644,136008.0
2018-10-26 13:45:00,32.86,32.92,32.84,32.87,172428.0,29.5644,29.6183,29.5464,29.5734,172428.0
2018-10-26 13:50:00,32.87,32.91,32.86,32.89,181866.0,29.5734,29.6093,29.5644,29.5914,181866.0
2018-10-26 13:55:00,32.9,32.93,32.9,32.92,205866.0,29.6004,29.6273,29.6004,29.6183,205866.0
2018-10-26 14:00:00,32.92,32.99,32.86,32.89,385989.0,29.6183,29.6813,29.5644,29.5914,385989.0
2018-10-26 14:05:00,32.89,32.9,32.86,32.88,255753.0,29.5914,29.6004,29.5644,29.5824,255753.0
2018-10-26 14:10:00,32.87,32.9,32.85,32.88,319242.0,29.5734,29.6004,29.5554,29.5824,319242.0
2018-10-26 14:15:00,32.88,32.91,32.86,32.88,295263.0,29.5824,29.6093,29.5644,29.5824,295263.0
2018-10-26 14:20:00,32.88,32.9,32.84,32.88,304119.0,29.5824,29.6004,29.5464,29.5824,304119.0
2018-10-26 14:25:00,32.88,32.93,32.86,32.9,244965.0,29.5824,29.6273,29.5644,29.6004,244965.0
2018-10-26 14:30:00,32.9,32.93,32.88,32.92,212388.0,29.6004,29.6273,29.5824,29.6183,212388.0
2018-10-26 14:35:00,32.92,32.97,32.91,32.95,454935.0,29.6183,29.6633,29.6093,29.6453,454935.0
2018-10-26 14:40:00,32.95,32.98,32.91,32.92,266130.0,29.6453,29.6723,29.6093,29.6183,266130.0
2018-10-26 14:45:00,32.92,32.95,32.88,32.89,212187.0,29.6183,29.6453,29.5824,29.5914,212187.0
2018-10-26 14:50:00,32.89,32.9,32.84,32.85,275982.0,29.5914,29.6004,29.5464,29.5554,275982.0
2018-10-26 14:55:00,32.84,32.85,32.75,32.79,297159.0,29.5464,29.5554,29.4654,29.5014,297159.0
2018-10-26 15:00:00,32.79,32.79,32.71,32.76,769344.0,29.5014,29.5014,29.4294,29.4744,769344.0
2018-10-26 15:05:00,32.76,32.81,32.72,32.8,783189.0,29.4744,29.5194,29.4384,29.5104,783189.0
2018-10-26 15:10:00,32.8,32.84,32.72,32.78,607107.0,29.5104,29.5464,29.4384,29.4924,607107.0
2018-10-26 15:15:00,32.78,32.91,32.78,32.9,484725.0,29.4924,29.6093,29.4924,29.6004,484725.0
2018-10-26 15:20:00,32.9,32.96,32.87,32.9,525900.0,29.6004,29.6543,29.5734,29.6004,525900.0
2018-10-26 15:25:00,32.9,32.95,32.88,32.91,358155.0,29.6004,29.6453,29.5824,29.6093,358155.0
2018-10-26 15:30:00,32.91,32.91,32.84,32.87,662955.0,29.6093,29.6093,29.5464,29.5734,662955.0
2018-10-26 15:35:00,32.87,32.96,32.85,32.88,627450.0,29.5734,29.6543,29.5554,29.5824,627450.0
2018-10-26 15:40:00,32.87,32.89,32.8,32.82,829698.0,29.5734,29.5914,29.5104,29.5284,829698.0
2018-10-26 15:45:00,32.82,33.0,32.82,32.94,721407.0,29.5284,29.6903,29.5284,29.6363,721407.0
2018-10-26 15:50:00,32.94,33.08,32.94,32.99,710607.0,29.6363,29.7623,29.6363,29.6813,710607.0
2018-10-26 15:55:00,32.99,33.02,32.9,32.98,2587485.0,29.6813,29.7083,29.6004,29.6723,2587485.0
2018-10-29 09:30:00,33.17,33.35,33.17,33.27,1039515.0,29.8433,30.0052,29.8433,29.9332,1039515.0
2018-10-29 09:35:00,33.28,33.28,33.18,33.2,298545.0,29.9422,29.9422,29.8523,29.8703,298545.0
2018-10-29 09:40:00,33.21,33.33,33.2,33.31,384702.0,29.8793,29.9872,29.8703,29.9692,384702.0
2018-10-29 09:45:00,33.31,33.42,33.31,33.39,379242.0,29.9692,30.0682,29.9692,30.0412,379242.0
2018-10-29 09:50:00,33.39,33.44,33.38,33.42,313158.0,30.0412,30.0862,30.0322,30.0682,313158.0
2018-10-29 09:55:00,33.42,33.48,33.42,33.48,389451.0,30.0682,30.1222,30.0682,30.1222,389451.0
2018-10-29 10:00:00,33.48,33.65,33.48,33.61,574656.0,30.1222,30.2751,30.1222,30.2391,574656.0
2018-10-29 10:05:00,33.61,33.7,33.6,33.69,496185.0,30.2391,30.3201,30.2301,30.3111,496185.0
2018-10-29 10:10:00,33.69,33.69,33.61,33.63,330975.0,30.3111,30.3111,30.2391,30.2571,330975.0
2018-10-29 10:15:00,33.63,33.67,33.63,33.65,289908.0,30.2571,30.2931,30.2571,30.2751,289908.0
2018-10-29 10:20:00,33.65,33.67,33.64,33.65,495678.0,30.2751,30.2931,30.2661,30.2751,495678.0
2018-10-29 10:25:00,33.65,33.72,33.64,33.69,600966.0,30.2751,30.3381,30.2661,30.3111,600966.0
2018-10-29 10:30:00,33.69,33.74,33.64,33.66,613767.0,30.3111,30.3561,30.2661,30.2841,613767.0
2018-10-29 10:35:00,33.66,33.67,33.57,33.6,379233.0,30.2841,30.2931,30.2032,30.2301,379233.0
2018-10-29 10:40:00,33.59,33.63,33.59,33.61,253386.0,30.2212,30.2571,30.2212,30.2391,253386.0
2018-10-29 10:45:00,33.61,33.63,33.53,33.53,345483.0,30.2391,30.2571,30.1672,30.1672,345483.0
2018-10-29 10:50:00,33.54,33.61,33.53,33.59,242988.0,30.1762,30.2391,30.1672,30.2212,242988.0
2018-10-29 10:55:00,33.6,33.6,33.55,33.57,238083.0,30.2301,30.2301,30.1852,30.2032,238083.0
2018-10-29 11:00:00,33.58,33.66,33.58,33.65,316317.0,30.2122,30.2841,30.2122,30.2751,316317.0
2018-10-29 11:05:00,33.65,33.68,33.63,33.64,257982.0,30.2751,30.3021,30.2571,30.2661,257982.0
2018-10-29 11:10:00,33.63,33.65,33.57,33.59,232902.0,30.2571,30.2751,30.2032,30.2212,232902.0
2018-10-29 11:15:00,33.59,33.65,33.58,33.64,284514.0,30.2212,30.2751,30.2122,30.2661,284514.0
2018-10-29 11:20:00,33.64,33.7,33.64,33.66,266949.0,30.2661,30.3201,30.2661,30.2841,266949.0
2018-10-29 11:25:00,33.66,33.69,33.62,33.64,225984.0,30.2841,30.3111,30.2481,30.2661,225984.0
2018-10-29 11:30:00,33.64,33.71,33.62,33.69,316944.0,30.2661,30.3291,30.2481,30.3111,316944.0
2018-10-29 11:35:00,33.69,33.71,33.65,33.69,211467.0,30.3111,30.3291,30.2751,30.3111,211467.0
2018-10-29 11:40:00,33.69,33.76,33.69,33.74,268959.0,30.3111,30.3741,30.3111,30.3561,268959.0
2018-10-29 11:45:00,33.74,33.76,33.71,33.71,192957.0,30.3561,30.3741,30.3291,30.3291,192957.0
2018-10-29 11:50:00,33.71,33.75,33.71,33.74,372342.0,30.3291,30.3651,30.3291,30.3561,372342.0
2018-10-29 11:55:00,33.74,33.75,33.68,33.68,321855.0,30.3561,30.3651,30.3021,30.3021,321855.0
2018-10-29 12:00:00,33.69,33.73,33.68,33.72,223443.0,30.3111,30.3471,30.3021,30.3381,223443.0
2018-10-29 12:05:00,33.72,33.73,33.7,33.7,215346.0,30.3381,30.3471,30.3201,30.3201,215346.0
2018-10-29 12:10:00,33.7,33.73,33.7,33.72,232734.0,30.3201,30.3471,30.3201,30.3381,232734.0
2018-10-29 12:15:00,33.72,33.76,33.72,33.75,239235.0,30.3381,30.3741,30.3381,30.3651,239235.0
2018-10-29 12:20:00,33.75,33.77,33.7,33.73,301356.0,30.3651,30.3831,30.3201,30.3471,301356.0
2018-10-29 12:25:00,33.73,33.79,33.73,33.79,227592.0,30.3471,30.4011,30.3471,30.4011,227592.0
2018-10-29 12:30:00,33.79,33.83,33.74,33.75,402648.0,30.4011,30.4371,30.3561,30.3651,402648.0
2018-10-29 12:35:00,33.75,33.81,33.75,33.81,288891.0,30.3651,30.4191,30.3651,30.4191,288891.0
2018-10-29 12:40:00,33.81,33.86,33.81,33.81,281958.0,30.4191,30.4641,30.4191,30.4191,281958.0
2018-10-29 12:45:00,33.81,33.9,33.81,33.87,310404.0,30.4191,30.5001,30.4191,30.4731,310404.0
2018-10-29 12:50:00,33.87,33.91,33.87,33.87,254343.0,30.4731,30.5091,30.4731,30.4731,254343.0
2018-10-29 12:55:00,33.87,33.87,33.73,33.75,331917.0,30.4731,30.4731,30.3471,30.3651,331917.0
2018-10-29 13:00:00,33.74,33.84,33.74,33.82,277269.0,30.3561,30.4461,30.3561,30.4281,277269.0
2018-10-29 13:05:00,33.82,33.82,33.76,33.82,214374.0,30.4281,30.4281,30.3741,30.4281,214374.0
2018-10-29 13:10:00,33.83,33.84,33.78,33.83,164571.0,30.4371,30.4461,30.3921,30.4371,164571.0
2018-10-29 13:15:00,33.83,33.84,33.77,33.78,405510.0,30.4371,30.4461,30.3831,30.3921,405510.0
2018-10-29 13:20:00,33.78,33.79,33.72,33.76,237228.0,30.3921,30.4011,30.3381,30.3741,237228.0
2018-10-29 13:25:00,33.76,33.77,33.74,33.75,270078.0,30.3741,30.3831,30.3561,30.3651,270078.0
2018-10-29 13:30:00,33.75,33.81,33.74,33.78,259212.0,30.3651,30.4191,30.3561,30.3921,259212.0
2018-10-29 13:35:00,33.78,33.78,33.74,33.75,223734.0,30.3921,30.3921,30.3561,30.3651,223734.0
2018-10-29 13:40:00,33.75,33.76,33.71,33.73,241041.0,30.3651,30.3741,30.3291,30.3471,241041.0
2018-10-29 13:45:00,33.73,33.76,33.65,33.67,301278.0,30.3471,30.3741,30.2751,30.2931,301278.0
2018-10-29 13:50:00,33.67,33.69,33.63,33.66,229497.0,30.2931,30.3111,30.2571,30.2841,229497.0
2018-10-29 13:55:00,33.66,33.69,33.63,33.65,365232.0,30.2841,30.3111,30.2571,30.2751,365232.0
2018-10-29 14:00:00,33.65,33.68,33.61,33.66,276096.0,30.2751,30.3021,30.2391,30.2841,276096.0
2018-10-29 14:05:00,33.66,33.69,33.64,33.67,217902.0,30.2841,30.3111,30.2661,30.2931,217902.0
2018-10-29 14:10:00,33.67,33.67,33.58,33.61,594975.0,30.2931,30.2931,30.2122,30.2391,594975.0
2018-10-29 14:15:00,33.61,33.61,33.54,33.56,347256.0,30.2391,30.2391,30.1762,30.1942,347256.0
2018-10-29 14:20:00,33.56,33.57,33.49,33.49,531909.0,30.1942,30.2032,30.1312,30.1312,531909.0
2018-10-29 14:25:00,33.49,33.53,33.43,33.43,398352.0,30.1312,30.1672,30.0772,30.0772,398352.0
2018-10-29 14:30:00,33.43,33.46,33.41,33.42,359229.0,30.0772,30.1042,30.0592,30.0682,359229.0
2018-10-29 14:35:00,33.42,33.48,33.4,33.41,221505.0,30.0682,30.1222,30.0502,30.0592,221505.0
2018-10-29 14:40:00,33.41,33.49,33.41,33.48,238425.0,30.0592,30.1312,30.0592,30.1222,238425.0
2018-10-29 14:45:00,33.48,33.49,33.42,33.43,280368.0,30.1222,30.1312,30.0682,30.0772,280368.0
2018-10-29 14:50:00,33.43,33.43,33.38,33.38,272295.0,30.0772,30.0772,30.0322,30.0322,272295.0
2018-10-29 14:55:00,33.39,33.47,33.37,33.46,295845.0,30.0412,30.1132,30.0232,30.1042,295845.0
2018-10-29 15:00:00,33.46,33.47,33.39,33.42,292728.0,30.1042,30.1132,30.0412,30.0682,292728.0
2018-10-29 15:05:00,33.42,33.43,33.37,33.42,332733.0,30.0682,30.0772,30.0232,30.0682,332733.0
2018-10-29 15:10:00,33.42,33.45,33.3,33.31,420660.0,30.0682,30.0952,29.9602,29.9692,420660.0
2018-10-29 15:15:00,33.32,33.39,33.27,33.34,434004.0,29.9782,30.0412,29.9332,29.9962,434004.0
2018-10-29 15:20:00,33.34,33.35,33.27,33.32,391023.0,29.9962,30.0052,29.9332,29.9782,391023.0
2018-10-29 15:25:00,33.32,33.33,33.26,33.26,448536.0,29.9782,29.9872,29.9242,29.9242,448536.0
2018-10-29 15:30:00,33.27,33.28,33.19,33.25,765681.0,29.9332,29.9422,29.8613,29.9152,765681.0
2018-10-29 15:35:00,33.25,33.25,33.17,33.2,446184.0,29.9152,29.9152,29.8433,29.8703,446184.0
2018-10-29 15:40:00,33.2,33.2,33.03,33.05,544314.0,29.8703,29.8703,29.7173,29.7353,544314.0
2018-10-29 15:45:00,33.05,33.27,33.03,33.23,616338.0,29.7353,29.9332,29.7173,29.8973,616338.0
2018-10-29 15:50:00,33.22,33.32,33.22,33.31,770652.0,29.8883,29.9782,29.8883,29.9692,770652.0
2018-10-29 15:55:00,33.31,33.36,33.23,33.27,1766697.0,29.9692,30.0142,29.8973,29.9332,1766697.0
2018-10-30 09:30:00,33.4,33.65,33.35,33.49,622212.0,30.0502,30.2751,30.0052,30.1312,622212.0
2018-10-30 09:35:00,33.49,33.71,33.45,33.69,404655.0,30.1312,30.3291,30.0952,30.3111,404655.0
2018-10-30 09:40:00,33.69,33.8,33.63,33.74,298482.0,30.3111,30.4101,30.2571,30.3561,298482.0
2018-10-30 09:45:00,33.73,33.79,33.7,33.79,413544.0,30.3471,30.4011,30.3201,30.4011,413544.0
2018-10-30 09:50:00,33.79,33.83,33.69,33.83,529437.0,30.4011,30.4371,30.3111,30.4371,529437.0
2018-10-30 09:55:00,33.83,33.9,33.82,33.86,510450.0,30.4371,30.5001,30.4281,30.4641,510450.0
2018-10-30 10:00:00,33.86,33.9,33.79,33.8,249930.0,30.4641,30.5001,30.4011,30.4101,249930.0
2018-10-30 10:05:00,33.81,33.82,33.75,33.78,291120.0,30.4191,30.4281,30.3651,30.3921,291120.0
2018-10-30 10:10:00,33.79,33.8,33.67,33.71,343134.0,30.4011,30.4101,30.2931,30.3291,343134.0
2018-10-30 10:15:00,33.71,33.8,33.67,33.71,641259.0,30.3291,30.4101,30.2931,30.3291,641259.0
2018-10-30 10:20:00,33.71,33.74,33.63,33.64,636744.0,30.3291,30.3561,30.2571,30.2661,636744.0
2018-10-30 10:25:00,33.64,33.72,33.62,33.71,263841.0,30.2661,30.3381,30.2481,30.3291,263841.0
2018-10-30 10:30:00,33.71,33.75,33.69,33.73,226782.0,30.3291,30.3651,30.3111,30.3471,226782.0
2018-10-30 10:35:00,33.73,33.75,33.67,33.73,1053897.0,30.3471,30.3651,30.2931,30.3471,1053897.0
2018-10-30 10:40:00,33.73,33.81,33.72,33.75,324243.0,30.3471,30.4191,30.3381,30.3651,324243.0
2018-10-30 10:45:00,33.75,33.82,33.74,33.81,294255.0,30.3651,30.4281,30.3561,30.4191,294255.0
2018-10-30 10:50:00,33.81,33.83,33.78,33.8,298977.0,30.4191,30.4371,30.3921,30.4101,298977.0
2018-10-30 10:55:00,33.8,33.91,33.79,33.89,595578.0,30.4101,30.5091,30.4011,30.4911,595578.0
2018-10-30 11:00:00,33.88,33.9,33.84,33.86,382335.0,30.4821,30.5001,30.4461,30.4641,382335.0
2018-10-30 11:05:00,33.85,34.0,33.85,34.0,453546.0,30.4551,30.59,30.4551,30.59,453546.0
2018-10-30 11:10:00,34.0,34.03,33.91,33.93,778182.0,30.59,30.617,30.5091,30.5271,778182.0
2018-10-30 11:15:00,33.93,33.99,33.89,33.97,368310.0,30.5271,30.581,30.4911,30.563,368310.0
2018-10-30 11:20:00,33.97,34.03,33.94,34.01,397065.0,30.563,30.617,30.536,30.599,397065.0
2018-10-30 11:25:00,34.01,34.11,33.97,34.1,436413.0,30.599,30.689,30.563,30.68,436413.0
2018-10-30 11:30:00,34.1,34.1,34.04,34.04,318759.0,30.68,30.68,30.626,30.626,318759.0
2018-10-30 11:35:00,34.04,34.11,34.04,34.07,649530.0,30.626,30.689,30.626,30.653,649530.0
2018-10-30 11:40:00,34.07,34.16,34.06,34.15,331974.0,30.653,30.734,30.644,30.725,331974.0
2018-10-30 11:45:00,34.15,34.16,34.09,34.14,404055.0,30.725,30.734,30.671,30.716,404055.0
2018-10-30 11:50:00,34.14,34.14,34.01,34.01,392742.0,30.716,30.716,30.599,30.599,392742.0
2018-10-30 11:55:00,34.02,34.02,33.93,33.95,238308.0,30.608,30.608,30.5271,30.545,238308.0
2018-10-30 12:00:00,33.96,33.96,33.89,33.91,355371.0,30.554,30.554,30.4911,30.5091,355371.0
2018-10-30 12:05:00,33.91,33.94,33.89,33.91,323112.0,30.5091,30.536,30.4911,30.5091,323112.0
2018-10-30 12:10:00,33.91,33.93,33.82,33.86,340047.0,30.5091,30.5271,30.4281,30.4641,340047.0
2018-10-30 12:15:00,33.85,33.88,33.81,33.84,270582.0,30.4551,30.4821,30.4191,30.4461,270582.0
2018-10-30 12:20:00,33.84,33.88,33.82,33.85,255120.0,30.4461,30.4821,30.4281,30.4551,255120.0
2018-10-30 12:25:00,33.85,33.88,33.84,33.86,279174.0,30.4551,30.4821,30.4461,30.4641,279174.0
2018-10-30 12:30:00,33.86,33.87,33.83,33.84,261510.0,30.4641,30.4731,30.4371,30.4461,261510.0
2018-10-30 12:35:00,33.84,33.9,33.84,33.88,234084.0,30.4461,30.5001,30.4461,30.4821,234084.0
2018-10-30 12:40:00,33.88,33.89,33.81,33.84,318624.0,30.4821,30.4911,30.4191,30.4461,318624.0
2018-10-30 12:45:00,33.84,33.85,33.8,33.82,238749.0,30.4461,30.4551,30.4101,30.4281,238749.0
2018-10-30 12:50:00,33.82,33.85,33.82,33.82,213660.0,30.4281,30.4551,30.4281,30.4281,213660.0
2018-10-30 12:55:00,33.82,33.83,33.72,33.75,273762.0,30.4281,30.4371,30.3381,30.3651,273762.0
2018-10-30 13:00:00,33.75,33.85,33.75,33.85,283068.0,30.3651,30.4551,30.3651,30.4551,283068.0
2018-10-30 13:05:00,33.85,33.93,33.85,33.9,515814.0,30.4551,30.5271,30.4551,30.5001,515814.0
2018-10-30 13:10:00,33.9,33.91,33.82,33.82,361548.0,30.5001,30.5091,30.4281,30.4281,361548.0
2018-10-30 13:15:00,33.82,33.89,33.82,33.85,195564.0,30.4281,30.4911,30.4281,30.4551,195564.0
2018-10-30 13:20:00,33.85,33.92,33.84,33.89,259062.0,30.4551,30.5181,30.4461,30.4911,259062.0
2018-10-30 13:25:00,33.89,33.89,33.83,33.84,187281.0,30.4911,30.4911,30.4371,30.4461,187281.0
2018-10-30 13:30:00,33.84,33.88,33.81,33.83,215349.0,30.4461,30.4821,30.4191,30.4371,215349.0
2018-10-30 13:35:00,33.83,33.89,33.81,33.89,219672.0,30.4371,30.4911,30.4191,30.4911,219672.0
2018-10-30 13:40:00,33.89,33.96,33.88,33.95,223632.0,30.4911,30.554,30.4821,30.545,223632.0
2018-10-30 13:45:00,33.95,34.0,33.95,33.99,267522.0,30.545,30.59,30.545,30.581,267522.0
2018-10-30 13:50:00,33.99,34.02,33.95,33.98,215700.0,30.581,30.608,30.545,30.572,215700.0
2018-10-30 13:55:00,33.98,34.05,33.98,34.03,383865.0,30.572,30.635,30.572,30.617,383865.0
2018-10-30 14:00:00,34.03,34.05,33.95,33.97,165813.0,30.617,30.635,30.545,30.563,165813.0
2018-10-30 14:05:00,33.97,33.99,33.91,33.91,139236.0,30.563,30.581,30.5091,30.5091,139236.0
2018-10-30 14:10:00,33.9,33.92,33.87,33.91,146658.0,30.5001,30.5181,30.4731,30.5091,146658.0
2018-10-30 14:15:00,33.9,33.91,33.86,33.86,140217.0,30.5001,30.5091,30.4641,30.4641,140217.0
2018-10-30 14:20:00,33.87,33.93,33.86,33.9,159003.0,30.4731,30.5271,30.4641,30.5001,159003.0
2018-10-30 14:25:00,33.9,33.96,33.89,33.93,159849.0,30.5001,30.554,30.4911,30.5271,159849.0
2018-10-30 14:30:00,33.93,34.01,33.91,34.0,347727.0,30.5271,30.599,30.5091,30.59,347727.0
2018-10-30 14:35:00,34.0,34.01,33.91,33.93,131922.0,30.59,30.599,30.5091,30.5271,131922.0
2018-10-30 14:40:00,33.93,33.98,33.91,33.98,274959.0,30.5271,30.572,30.5091,30.572,274959.0
2018-10-30 14:45:00,33.98,34.01,33.95,34.01,178530.0,30.572,30.599,30.545,30.599,178530.0
2018-10-30 14:50:00,34.01,34.08,34.0,34.03,278445.0,30.599,30.662,30.59,30.617,278445.0
2018-10-30 14:55:00,34.02,34.09,34.01,34.07,235398.0,30.608,30.671,30.599,30.653,235398.0
2018-10-30 15:00:00,34.06,34.07,34.03,34.06,338130.0,30.644,30.653,30.617,30.644,338130.0
2018-10-30 15:05:00,34.06,34.08,34.03,34.06,244725.0,30.644,30.662,30.617,30.644,244725.0
2018-10-30 15:10:00,34.06,34.13,34.05,34.1,249735.0,30.644,30.707,30.635,30.68,249735.0
2018-10-30 15:15:00,34.1,34.14,34.09,34.11,362049.0,30.68,30.716,30.671,30.689,362049.0
2018-10-30 15:20:00,34.11,34.11,34.04,34.07,448515.0,30.689,30.689,30.626,30.653,448515.0
2018-10-30 15:25:00,34.06,34.15,34.06,34.12,362994.0,30.644,30.725,30.644,30.698,362994.0
2018-10-30 15:30:00,34.12,34.14,34.08,34.1,319812.0,30.698,30.716,30.662,30.68,319812.0
2018-10-30 15:35:00,34.1,34.11,34.06,34.06,386367.0,30.68,30.689,30.644,30.644,386367.0
2018-10-30 15:40:00,34.07,34.12,34.07,34.11,415578.0,30.653,30.698,30.653,30.689,415578.0
2018-10-30 15:45:00,34.1,34.11,34.08,34.09,365133.0,30.68,30.689,30.662,30.671,365133.0
2018-10-30 15:50:00,34.09,34.17,34.09,34.17,682941.0,30.671,30.743,30.671,30.743,682941.0
2018-10-30 15:55:00,34.17,34.2,34.14,34.15,1438542.0,30.743,30.77,30.716,30.725,1438542.0
2018-10-31 09:30:00,34.16,34.16,33.87,33.94,890064.0,30.734,30.734,30.4731,30.536,890064.0
2018-10-31 09:35:00,33.93,33.93,33.78,33.91,1086126.0,30.5271,30.5271,30.3921,30.5091,1086126.0
2018-10-31 09:40:00,33.91,33.98,33.81,33.89,446175.0,30.5091,30.572,30.4191,30.4911,446175.0
2018-10-31 09:45:00,33.89,33.91,33.7,33.73,517611.0,30.4911,30.5091,30.3201,30.3471,517611.0
2018-10-31 09:50:00,33.73,33.76,33.69,33.71,472581.0,30.3471,30.3741,30.3111,30.3291,472581.0
2018-10-31 09:55:00,33.71,33.73,33.65,33.69,468309.0,30.3291,30.3471,30.2751,30.3111,468309.0
2018-10-31 10:00:00,33.7,33.71,33.64,33.66,725358.0,30.3201,30.3291,30.2661,30.2841,725358.0
2018-10-31 10:05:00,33.66,33.68,33.63,33.66,378138.0,30.2841,30.3021,30.2571,30.2841,378138.0
2018-10-31 10:10:00,33.65,33.67,33.62,33.65,681579.0,30.2751,30.2931,30.2481,30.2751,681579.0
2018-10-31 10:15:00,33.65,33.69,33.64,33.66,500931.0,30.2751,30.3111,30.2661,30.2841,500931.0
2018-10-31 10:20:00,33.67,33.67,33.58,33.66,432885.0,30.2931,30.2931,30.2122,30.2841,432885.0
2018-10-31 10:25:00,33.66,33.66,33.59,33.59,381144.0,30.2841,30.2841,30.2212,30.2212,381144.0
2018-10-31 10:30:00,33.59,33.64,33.58,33.59,293094.0,30.2212,30.2661,30.2122,30.2212,293094.0
2018-10-31 10:35:00,33.59,33.6,33.57,33.59,647691.0,30.2212,30.2301,30.2032,30.2212,647691.0
2018-10-31 10:40:00,33.58,33.61,33.58,33.59,346899.0,30.2122,30.2391,30.2122,30.2212,346899.0
2018-10-31 10:45:00,33.58,33.63,33.56,33.63,458541.0,30.2122,30.2571,30.1942,30.2571,458541.0
2018-10-31 10:50:00,33.63,33.65,33.58,33.58,323634.0,30.2571,30.2751,30.2122,30.2122,323634.0
2018-10-31 10:55:00,33.58,33.62,33.57,33.61,298134.0,30.2122,30.2481,30.2032,30.2391,298134.0
2018-10-31 11:00:00,33.61,33.62,33.55,33.6,382329.0,30.2391,30.2481,30.1852,30.2301,382329.0
2018-10-31 11:05:00,33.6,33.62,33.58,33.59,295284.0,30.2301,30.2481,30.2122,30.2212,295284.0
2018-10-31 11:10:00,33.58,33.61,33.58,33.58,207021.0,30.2122,30.2391,30.2122,30.2122,207021.0
2018-10-31 11:15:00,33.58,33.59,33.56,33.58,166491.0,30.2122,30.2212,30.1942,30.2122,166491.0
2018-10-31 11:20:00,33.58,33.59,33.56,33.58,254931.0,30.2122,30.2212,30.1942,30.2122,254931.0
2018-10-31 11:25:00,33.58,33.61,33.58,33.59,201267.0,30.2122,30.2391,30.2122,30.2212,201267.0
2018-10-31 11:30:00,33.58,33.63,33.58,33.61,196158.0,30.2122,30.2571,30.2122,30.2391,196158.0
2018-10-31 11:35:00,33.61,33.64,33.6,33.64,218364.0,30.2391,30.2661,30.2301,30.2661,218364.0
2018-10-31 11:40:00,33.64,33.67,33.63,33.63,556695.0,30.2661,30.2931,30.2571,30.2571,556695.0
2018-10-31 11:45:00,33.63,33.64,33.57,33.59,254736.0,30.2571,30.2661,30.2032,30.2212,254736.0
2018-10-31 11:50:00,33.59,33.65,33.59,33.65,405288.0,30.2212,30.2751,30.2212,30.2751,405288.0
2018-10-31 11:55:00,33.65,33.67,33.63,33.65,329931.0,30.2751,30.2931,30.2571,30.2751,329931.0
2018-10-31 12:00:00,33.65,33.67,33.58,33.61,300513.0,30.2751,30.2931,30.2122,30.2391,300513.0
2018-10-31 12:05:00,33.6,33.62,33.57,33.62,119061.0,30.2301,30.2481,30.2032,30.2481,119061.0
2018-10-31 12:10:00,33.61,33.64,33.61,33.64,118035.0,30.2391,30.2661,30.2391,30.2661,118035.0
2018-10-31 12:15:00,33.64,33.64,33.59,33.61,126234.0,30.2661,30.2661,30.2212,30.2391,126234.0
2018-10-31 12:20:00,33.6,33.64,33.59,33.64,104880.0,30.2301,30.2661,30.2212,30.2661,104880.0
2018-10-31 12:25:00,33.63,33.64,33.61,33.62,120942.0,30.2571,30.2661,30.2391,30.2481,120942.0
2018-10-31 12:30:00,33.62,33.64,33.61,33.62,163344.0,30.2481,30.2661,30.2391,30.2481,163344.0
2018-10-31 12:35:00,33.62,33.65,33.62,33.63,130437.0,30.2481,30.2751,30.2481,30.2571,130437.0
2018-10-31 12:40:00,33.63,33.68,33.62,33.67,251079.0,30.2571,30.3021,30.2481,30.2931,251079.0
2018-10-31 12:45:00,33.67,33.67,33.64,33.66,186558.0,30.2931,30.2931,30.2661,30.2841,186558.0
2018-10-31 12:50:00,33.66,33.66,33.62,33.66,150321.0,30.2841,30.2841,30.2481,30.2841,150321.0
2018-10-31 12:55:00,33.66,33.67,33.65,33.66,294378.0,30.2841,30.2931,30.2751,30.2841,294378.0
2018-10-31 13:00:00,33.66,33.67,33.66,33.66,175503.0,30.2841,30.2931,30.2841,30.2841,175503.0
2018-10-31 13:05:00,33.66,33.66,33.64,33.64,128688.0,30.2841,30.2841,30.2661,30.2661,128688.0
2018-10-31 13:10:00,33.64,33.69,33.64,33.69,227766.0,30.2661,30.3111,30.2661,30.3111,227766.0
2018-10-31 13:15:00,33.68,33.69,33.65,33.66,248829.0,30.3021,30.3111,30.2751,30.2841,248829.0
2018-10-31 13:20:00,33.66,33.67,33.64,33.65,126333.0,30.2841,30.2931,30.2661,30.2751,126333.0
2018-10-31 13:25:00,33.66,33.66,33.62,33.63,191355.0,30.2841,30.2841,30.2481,30.2571,191355.0
2018-10-31 13:30:00,33.63,33.63,33.59,33.6,231597.0,30.2571,30.2571,30.2212,30.2301,231597.0
2018-10-31 13:35:00,33.6,33.61,33.58,33.59,164451.0,30.2301,30.2391,30.2122,30.2212,164451.0
2018-10-31 13:40:00,33.59,33.62,33.57,33.6,261936.0,30.2212,30.2481,30.2032,30.2301,261936.0
2018-10-31 13:45:00,33.6,33.6,33.54,33.55,416010.0,30.2301,30.2301,30.1762,30.1852,416010.0
2018-10-31 13:50:00,33.55,33.56,33.5,33.56,548736.0,30.1852,30.1942,30.1402,30.1942,548736.0
2018-10-31 13:55:00,33.56,33.6,33.56,33.57,161574.0,30.1942,30.2301,30.1942,30.2032,161574.0
2018-10-31 14:00:00,33.57,33.59,33.53,33.57,384702.0,30.2032,30.2212,30.1672,30.2032,384702.0
2018-10-31 14:05:00,33.57,33.62,33.57,33.62,179895.0,30.2032,30.2481,30.2032,30.2481,179895.0
2018-10-31 14:10:00,33.62,33.66,33.6,33.64,246477.0,30.2481,30.2841,30.2301,30.2661,246477.0
2018-10-31 14:15:00,33.65,33.68,33.64,33.65,221715.0,30.2751,30.3021,30.2661,30.2751,221715.0
2018-10-31 14:20:00,33.65,33.67,33.65,33.66,177165.0,30.2751,30.2931,30.2751,30.2841,177165.0
2018-10-31 14:25:00,33.66,33.66,33.62,33.63,205785.0,30.2841,30.2841,30.2481,30.2571,205785.0
2018-10-31 14:30:00,33.63,33.63,33.59,33.61,246552.0,30.2571,30.2571,30.2212,30.2391,246552.0
2018-10-31 14:35:00,33.61,33.63,33.6,33.61,248481.0,30.2391,30.2571,30.2301,30.2391,248481.0
2018-10-31 14:40:00,33.61,33.64,33.61,33.63,188430.0,30.2391,30.2661,30.2391,30.2571,188430.0
2018-10-31 14:45:00,33.63,33.64,33.62,33.62,206760.0,30.2571,30.2661,30.2481,30.2481,206760.0
2018-10-31 14:50:00,33.63,33.64,33.62,33.64,267447.0,30.2571,30.2661,30.2481,30.2661,267447.0
2018-10-31 14:55:00,33.63,33.64,33.61,33.62,174363.0,30.2571,30.2661,30.2391,30.2481,174363.0
2018-10-31 15:00:00,33.63,33.65,33.62,33.64,358494.0,30.2571,30.2751,30.2481,30.2661,358494.0
2018-10-31 15:05:00,33.64,33.65,33.61,33.61,475602.0,30.2661,30.2751,30.2391,30.2391,475602.0
2018-10-31 15:10:00,33.61,33.64,33.59,33.62,278745.0,30.2391,30.2661,30.2212,30.2481,278745.0
2018-10-31 15:15:00,33.62,33.63,33.58,33.6,674328.0,30.2481,30.2571,30.2122,30.2301,674328.0
2018-10-31 15:20:00,33.6,33.62,33.57,33.59,311253.0,30.2301,30.2481,30.2032,30.2212,311253.0
2018-10-31 15:25:00,33.59,33.59,33.53,33.57,474591.0,30.2212,30.2212,30.1672,30.2032,474591.0
2018-10-31 15:30:00,33.56,33.58,33.53,33.55,379641.0,30.1942,30.2122,30.1672,30.1852,379641.0
2018-10-31 15:35:00,33.55,33.55,33.48,33.48,465249.0,30.1852,30.1852,30.1222,30.1222,465249.0
2018-10-31 15:40:00,33.48,33.51,33.45,33.47,568995.0,30.1222,30.1492,30.0952,30.1132,568995.0
2018-10-31 15:45:00,33.47,33.49,33.37,33.39,564372.0,30.1132,30.1312,30.0232,30.0412,564372.0
2018-10-31 15:50:00,33.39,33.46,33.39,33.43,1185888.0,30.0412,30.1042,30.0412,30.0772,1185888.0
2018-10-31 15:55:00,33.43,33.48,33.4,33.42,1374897.0,30.0772,30.1222,30.0502,30.0682,1374897.0
2018-11-01 09:30:00,33.32,33.45,33.24,33.4,859710.0,29.9782,30.0952,29.9063,30.0502,859710.0
2018-11-01 09:35:00,33.39,33.5,33.38,33.49,233289.0,30.0412,30.1402,30.0322,30.1312,233289.0
2018-11-01 09:40:00,33.49,33.56,33.44,33.56,176784.0,30.1312,30.1942,30.0862,30.1942,176784.0
2018-11-01 09:45:00,33.55,33.55,33.44,33.45,559644.0,30.1852,30.1852,30.0862,30.0952,559644.0
2018-11-01 09:50:00,33.45,33.5,33.41,33.5,425454.0,30.0952,30.1402,30.0592,30.1402,425454.0
2018-11-01 09:55:00,33.5,33.56,33.5,33.51,178461.0,30.1402,30.1942,30.1402,30.1492,178461.0
2018-11-01 10:00:00,33.5,33.5,33.4,33.44,247566.0,30.1402,30.1402,30.0502,30.0862,247566.0
2018-11-01 10:05:00,33.44,33.47,33.4,33.44,349194.0,30.0862,30.1132,30.0502,30.0862,349194.0
2018-11-01 10:10:00,33.44,33.64,33.44,33.64,386202.0,30.0862,30.2661,30.0862,30.2661,386202.0
2018-11-01 10:15:00,33.64,33.64,33.52,33.54,280296.0,30.2661,30.2661,30.1582,30.1762,280296.0
2018-11-01 10:20:00,33.54,33.61,33.51,33.6,177012.0,30.1762,30.2391,30.1492,30.2301,177012.0
2018-11-01 10:25:00,33.6,33.66,33.6,33.62,190422.0,30.2301,30.2841,30.2301,30.2481,190422.0
2018-11-01 10:30:00,33.61,33.72,33.6,33.66,333153.0,30.2391,30.3381,30.2301,30.2841,333153.0
2018-11-01 10:35:00,33.66,33.67,33.59,33.59,188916.0,30.2841,30.2931,30.2212,30.2212,188916.0
2018-11-01 10:40:00,33.59,33.61,33.51,33.54,215289.0,30.2212,30.2391,30.1492,30.1762,215289.0
2018-11-01 10:45:00,33.54,33.55,33.47,33.48,274422.0,30.1762,30.1852,30.1132,30.1222,274422.0
2018-11-01 10:50:00,33.48,33.48,33.43,33.44,214854.0,30.1222,30.1222,30.0772,30.0862,214854.0
2018-11-01 10:55:00,33.44,33.46,33.42,33.46,153717.0,30.0862,30.1042,30.0682,30.1042,153717.0
2018-11-01 11:00:00,33.46,33.47,33.38,33.44,254124.0,30.1042,30.1132,30.0322,30.0862,254124.0
2018-11-01 11:05:00,33.45,33.45,33.41,33.42,209052.0,30.0952,30.0952,30.0592,30.0682,209052.0
2018-11-01 11:10:00,33.42,33.47,33.42,33.44,167346.0,30.0682,30.1132,30.0682,30.0862,167346.0
2018-11-01 11:15:00,33.45,33.51,33.44,33.48,208458.0,30.0952,30.1492,30.0862,30.1222,208458.0
2018-11-01 11:20:00,33.48,33.53,33.45,33.5,527127.0,30.1222,30.1672,30.0952,30.1402,527127.0
2018-11-01 11:25:00,33.5,33.5,33.42,33.42,178143.0,30.1402,30.1402,30.0682,30.0682,178143.0
2018-11-01 11:30:00,33.42,33.43,33.35,33.37,195165.0,30.0682,30.0772,30.0052,30.0232,195165.0
2018-11-01 11:35:00,33.37,33.38,33.34,33.36,162744.0,30.0232,30.0322,29.9962,30.0142,162744.0
2018-11-01 11:40:00,33.36,33.36,33.25,33.3,435108.0,30.0142,30.0142,29.9152,29.9602,435108.0
2018-11-01 11:45:00,33.3,33.32,33.26,33.32,241197.0,29.9602,29.9782,29.9242,29.9782,241197.0
2018-11-01 11:50:00,33.32,33.35,33.29,33.35,273267.0,29.9782,30.0052,29.9512,30.0052,273267.0
2018-11-01 11:55:00,33.35,33.41,33.35,33.38,363891.0,30.0052,30.0592,30.0052,30.0322,363891.0
2018-11-01 12:00:00,33.38,33.39,33.32,33.36,163389.0,30.0322,30.0412,29.9782,30.0142,163389.0
2018-11-01 12:05:00,33.36,33.49,33.35,33.48,237297.0,30.0142,30.1312,30.0052,30.1222,237297.0
2018-11-01 12:10:00,33.47,33.51,33.43,33.45,127956.0,30.1132,30.1492,30.0772,30.0952,127956.0
2018-11-01 12:15:00,33.45,33.47,33.41,33.44,125217.0,30.0952,30.1132,30.0592,30.0862,125217.0
2018-11-01 12:20:00,33.44,33.46,33.41,33.41,78180.0,30.0862,30.1042,30.0592,30.0592,78180.0
2018-11-01 12:25:00,33.41,33.48,33.41,33.47,141126.0,30.0592,30.1222,30.0592,30.1132,141126.0
2018-11-01 12:30:00,33.47,33.52,33.47,33.52,133029.0,30.1132,30.1582,30.1132,30.1582,133029.0
2018-11-01 12:35:00,33.52,33.52,33.47,33.51,136704.0,30.1582,30.1582,30.1132,30.1492,136704.0
2018-11-01 12:40:00,33.51,33.53,33.48,33.5,82770.0,30.1492,30.1672,30.1222,30.1402,82770.0
2018-11-01 12:45:00,33.5,33.51,33.48,33.49,97491.0,30.1402,30.1492,30.1222,30.1312,97491.0
2018-11-01 12:50:00,33.49,33.5,33.47,33.47,82944.0,30.1312,30.1402,30.1132,30.1132,82944.0
2018-11-01 12:55:00,33.47,33.52,33.46,33.51,110166.0,30.1132,30.1582,30.1042,30.1492,110166.0
2018-11-01 13:00:00,33.5,33.5,33.46,33.46,95412.0,30.1402,30.1402,30.1042,30.1042,95412.0
2018-11-01 13:05:00,33.46,33.46,33.43,33.44,103308.0,30.1042,30.1042,30.0772,30.0862,103308.0
2018-11-01 13:10:00,33.44,33.44,33.42,33.44,75312.0,30.0862,30.0862,30.0682,30.0862,75312.0
2018-11-01 13:15:00,33.43,33.45,33.42,33.42,100353.0,30.0772,30.0952,30.0682,30.0682,100353.0
2018-11-01 13:20:00,33.42,33.43,33.39,33.39,124896.0,30.0682,30.0772,30.0412,30.0412,124896.0
2018-11-01 13:25:00,33.4,33.46,33.39,33.45,127377.0,30.0502,30.1042,30.0412,30.0952,127377.0
2018-11-01 13:30:00,33.45,33.47,33.45,33.46,88755.0,30.0952,30.1132,30.0952,30.1042,88755.0
2018-11-01 13:35:00,33.46,33.46,33.43,33.46,58953.0,30.1042,30.1042,30.0772,30.1042,58953.0
2018-11-01 13:40:00,33.45,33.47,33.44,33.46,94986.0,30.0952,30.1132,30.0862,30.1042,94986.0
2018-11-01 13:45:00,33.46,33.48,33.41,33.43,170397.0,30.1042,30.1222,30.0592,30.0772,170397.0
2018-11-01 13:50:00,33.43,33.46,33.42,33.46,71655.0,30.0772,30.1042,30.0682,30.1042,71655.0
2018-11-01 13:55:00,33.46,33.47,33.43,33.44,88446.0,30.1042,30.1132,30.0772,30.0862,88446.0
2018-11-01 14:00:00,33.44,33.45,33.41,33.43,110940.0,30.0862,30.0952,30.0592,30.0772,110940.0
2018-11-01 14:05:00,33.44,33.44,33.38,33.39,119652.0,30.0862,30.0862,30.0322,30.0412,119652.0
2018-11-01 14:10:00,33.39,33.41,33.37,33.37,120675.0,30.0412,30.0592,30.0232,30.0232,120675.0
2018-11-01 14:15:00,33.38,33.41,33.37,33.4,172893.0,30.0322,30.0592,30.0232,30.0502,172893.0
2018-11-01 14:20:00,33.41,33.43,33.39,33.41,142152.0,30.0592,30.0772,30.0412,30.0592,142152.0
2018-11-01 14:25:00,33.41,33.43,33.4,33.42,153441.0,30.0592,30.0772,30.0502,30.0682,153441.0
2018-11-01 14:30:00,33.42,33.46,33.37,33.38,176793.0,30.0682,30.1042,30.0232,30.0322,176793.0
2018-11-01 14:35:00,33.38,33.39,33.36,33.39,185019.0,30.0322,30.0412,30.0142,30.0412,185019.0
2018-11-01 14:40:00,33.39,33.41,33.36,33.38,211539.0,30.0412,30.0592,30.0142,30.0322,211539.0
2018-11-01 14:45:00,33.38,33.41,33.38,33.4,120579.0,30.0322,30.0592,30.0322,30.0502,120579.0
2018-11-01 14:50:00,33.4,33.46,33.38,33.46,129087.0,30.0502,30.1042,30.0322,30.1042,129087.0
2018-11-01 14:55:00,33.46,33.48,33.44,33.44,163278.0,30.1042,30.1222,30.0862,30.0862,163278.0
2018-11-01 15:00:00,33.44,33.46,33.43,33.45,167070.0,30.0862,30.1042,30.0772,30.0952,167070.0
2018-11-01 15:05:00,33.45,33.47,33.43,33.46,162345.0,30.0952,30.1132,30.0772,30.1042,162345.0
2018-11-01 15:10:00,33.46,33.48,33.44,33.44,189639.0,30.1042,30.1222,30.0862,30.0862,189639.0
2018-11-01 15:15:00,33.44,33.44,33.41,33.43,152595.0,30.0862,30.0862,30.0592,30.0772,152595.0
2018-11-01 15:20:00,33.43,33.44,33.4,33.42,242970.0,30.0772,30.0862,30.0502,30.0682,242970.0
2018-11-01 15:25:00,33.42,33.47,33.41,33.44,209160.0,30.0682,30.1132,30.0592,30.0862,209160.0
2018-11-01 15:30:00,33.44,33.44,33.39,33.41,234168.0,30.0862,30.0862,30.0412,30.0592,234168.0
2018-11-01 15:35:00,33.41,33.43,33.39,33.41,301116.0,30.0592,30.0772,30.0412,30.0592,301116.0
2018-11-01 15:40:00,33.41,33.5,33.41,33.5,386292.0,30.0592,30.1402,30.0592,30.1402,386292.0
2018-11-01 15:45:00,33.5,33.5,33.45,33.47,367752.0,30.1402,30.1402,30.0952,30.1132,367752.0
2018-11-01 15:50:00,33.47,33.48,33.43,33.44,410187.0,30.1132,30.1222,30.0772,30.0862,410187.0
2018-11-01 15:55:00,33.44,33.53,33.43,33.53,1028751.0,30.0862,30.1672,30.0772,30.1672,1028751.0
2018-11-02 09:30:00,33.63,33.75,33.57,33.71,477675.0,30.2571,30.3651,30.2032,30.3291,477675.0
2018-11-02 09:35:00,33.72,33.83,33.69,33.81,323499.0,30.3381,30.4371,30.3111,30.4191,323499.0
2018-11-02 09:40:00,33.83,33.84,33.61,33.67,278520.0,30.4371,30.4461,30.2391,30.2931,278520.0
2018-11-02 09:45:00,33.66,33.66,33.58,33.6,284367.0,30.2841,30.2841,30.2122,30.2301,284367.0
2018-11-02 09:50:00,33.6,33.61,33.5,33.53,234165.0,30.2301,30.2391,30.1402,30.1672,234165.0
2018-11-02 09:55:00,33.53,33.62,33.53,33.61,267396.0,30.1672,30.2481,30.1672,30.2391,267396.0
2018-11-02 10:00:00,33.62,33.63,33.58,33.61,201114.0,30.2481,30.2571,30.2122,30.2391,201114.0
2018-11-02 10:05:00,33.61,33.65,33.61,33.64,305094.0,30.2391,30.2751,30.2391,30.2661,305094.0
2018-11-02 10:10:00,33.64,33.75,33.63,33.73,300867.0,30.2661,30.3651,30.2571,30.3471,300867.0
2018-11-02 10:15:00,33.73,33.76,33.72,33.73,182517.0,30.3471,30.3741,30.3381,30.3471,182517.0
2018-11-02 10:20:00,33.73,33.73,33.68,33.69,201930.0,30.3471,30.3471,30.3021,30.3111,201930.0
2018-11-02 10:25:00,33.7,33.72,33.67,33.7,174042.0,30.3201,30.3381,30.2931,30.3201,174042.0
2018-11-02 10:30:00,33.7,33.71,33.63,33.63,168384.0,30.3201,30.3291,30.2571,30.2571,168384.0
2018-11-02 10:35:00,33.64,33.66,33.59,33.59,145569.0,30.2661,30.2841,30.2212,30.2212,145569.0
2018-11-02 10:40:00,33.59,33.61,33.53,33.56,152508.0,30.2212,30.2391,30.1672,30.1942,152508.0
2018-11-02 10:45:00,33.57,33.57,33.47,33.47,189096.0,30.2032,30.2032,30.1132,30.1132,189096.0
2018-11-02 10:50:00,33.47,33.55,33.45,33.54,234810.0,30.1132,30.1852,30.0952,30.1762,234810.0
2018-11-02 10:55:00,33.55,33.61,33.53,33.58,170721.0,30.1852,30.2391,30.1672,30.2122,170721.0
2018-11-02 11:00:00,33.58,33.59,33.53,33.53,154722.0,30.2122,30.2212,30.1672,30.1672,154722.0
2018-11-02 11:05:00,33.53,33.59,33.53,33.57,164199.0,30.1672,30.2212,30.1672,30.2032,164199.0
2018-11-02 11:10:00,33.57,33.59,33.53,33.53,189990.0,30.2032,30.2212,30.1672,30.1672,189990.0
2018-11-02 11:15:00,33.53,33.56,33.49,33.52,175992.0,30.1672,30.1942,30.1312,30.1582,175992.0
2018-11-02 11:20:00,33.52,33.58,33.48,33.58,117534.0,30.1582,30.2122,30.1222,30.2122,117534.0
2018-11-02 11:25:00,33.58,33.59,33.48,33.54,264345.0,30.2122,30.2212,30.1222,30.1762,264345.0
2018-11-02 11:30:00,33.54,33.58,33.53,33.54,128682.0,30.1762,30.2122,30.1672,30.1762,128682.0
2018-11-02 11:35:00,33.54,33.56,33.51,33.54,137019.0,30.1762,30.1942,30.1492,30.1762,137019.0
2018-11-02 11:40:00,33.54,33.55,33.5,33.52,123411.0,30.1762,30.1852,30.1402,30.1582,123411.0
2018-11-02 11:45:00,33.52,33.52,33.46,33.48,106080.0,30.1582,30.1582,30.1042,30.1222,106080.0
2018-11-02 11:50:00,33.48,33.53,33.48,33.52,84213.0,30.1222,30.1672,30.1222,30.1582,84213.0
2018-11-02 11:55:00,33.52,33.54,33.52,33.54,115248.0,30.1582,30.1762,30.1582,30.1762,115248.0
2018-11-02 12:00:00,33.54,33.56,33.53,33.55,163449.0,30.1762,30.1942,30.1672,30.1852,163449.0
2018-11-02 12:05:00,33.56,33.62,33.55,33.58,164835.0,30.1942,30.2481,30.1852,30.2122,164835.0
2018-11-02 12:10:00,33.58,33.59,33.54,33.58,93423.0,30.2122,30.2212,30.1762,30.2122,93423.0
2018-11-02 12:15:00,33.57,33.6,33.55,33.59,98139.0,30.2032,30.2301,30.1852,30.2212,98139.0
2018-11-02 12:20:00,33.59,33.59,33.56,33.56,85581.0,30.2212,30.2212,30.1942,30.1942,85581.0
2018-11-02 12:25:00,33.56,33.6,33.55,33.59,122532.0,30.1942,30.2301,30.1852,30.2212,122532.0
2018-11-02 12:30:00,33.59,33.6,33.52,33.53,139068.0,30.2212,30.2301,30.1582,30.1672,139068.0
2018-11-02 12:35:00,33.53,33.57,33.5,33.53,108126.0,30.1672,30.2032,30.1402,30.1672,108126.0
2018-11-02 12:40:00,33.52,33.55,33.51,33.51,75405.0,30.1582,30.1852,30.1492,30.1492,75405.0
2018-11-02 12:45:00,33.51,33.52,33.49,33.51,99768.0,30.1492,30.1582,30.1312,30.1492,99768.0
2018-11-02 12:50:00,33.51,33.51,33.46,33.46,93078.0,30.1492,30.1492,30.1042,30.1042,93078.0
2018-11-02 12:55:00,33.46,33.49,33.44,33.48,102660.0,30.1042,30.1312,30.0862,30.1222,102660.0
2018-11-02 13:00:00,33.48,33.49,33.46,33.46,107487.0,30.1222,30.1312,30.1042,30.1042,107487.0
2018-11-02 13:05:00,33.46,33.49,33.44,33.49,127437.0,30.1042,30.1312,30.0862,30.1312,127437.0
2018-11-02 13:10:00,33.48,33.5,33.47,33.5,127416.0,30.1222,30.1402,30.1132,30.1402,127416.0
2018-11-02 13:15:00,33.5,33.51,33.47,33.49,132720.0,30.1402,30.1492,30.1132,30.1312,132720.0
2018-11-02 13:20:00,33.48,33.51,33.47,33.51,139008.0,30.1222,30.1492,30.1132,30.1492,139008.0
2018-11-02 13:25:00,33.51,33.54,33.51,33.54,150198.0,30.1492,30.1762,30.1492,30.1762,150198.0
2018-11-02 13:30:00,33.54,33.56,33.52,33.56,87984.0,30.1762,30.1942,30.1582,30.1942,87984.0
2018-11-02 13:35:00,33.56,33.56,33.51,33.52,87591.0,30.1942,30.1942,30.1492,30.1582,87591.0
2018-11-02 13:40:00,33.52,33.6,33.51,33.59,156564.0,30.1582,30.2301,30.1492,30.2212,156564.0
2018-11-02 13:45:00,33.59,33.6,33.56,33.56,54942.0,30.2212,30.2301,30.1942,30.1942,54942.0
2018-11-02 13:50:00,33.56,33.59,33.54,33.58,114912.0,30.1942,30.2212,30.1762,30.2122,114912.0
2018-11-02 13:55:00,33.58,33.61,33.58,33.6,85803.0,30.2122,30.2391,30.2122,30.2301,85803.0
2018-11-02 14:00:00,33.6,33.61,33.58,33.59,100905.0,30.2301,30.2391,30.2122,30.2212,100905.0
2018-11-02 14:05:00,33.59,33.59,33.55,33.56,116793.0,30.2212,30.2212,30.1852,30.1942,116793.0
2018-11-02 14:10:00,33.55,33.58,33.55,33.57,130278.0,30.1852,30.2122,30.1852,30.2032,130278.0
2018-11-02 14:15:00,33.57,33.59,33.55,33.59,127743.0,30.2032,30.2212,30.1852,30.2212,127743.0
2018-11-02 14:20:00,33.59,33.64,33.58,33.64,129183.0,30.2212,30.2661,30.2122,30.2661,129183.0
2018-11-02 14:25:00,33.64,33.86,33.63,33.82,544533.0,30.2661,30.4641,30.2571,30.4281,544533.0
2018-11-02 14:30:00,33.83,33.83,33.72,33.76,285198.0,30.4371,30.4371,30.3381,30.3741,285198.0
2018-11-02 14:35:00,33.76,33.77,33.71,33.73,136020.0,30.3741,30.3831,30.3291,30.3471,136020.0
2018-11-02 14:40:00,33.72,33.77,33.7,33.72,153180.0,30.3381,30.3831,30.3201,30.3381,153180.0
2018-11-02 14:45:00,33.72,33.73,33.68,33.68,101691.0,30.3381,30.3471,30.3021,30.3021,101691.0
2018-11-02 14:50:00,33.69,33.71,33.66,33.67,204264.0,30.3111,30.3291,30.2841,30.2931,204264.0
2018-11-02 14:55:00,33.67,33.68,33.64,33.66,212043.0,30.2931,30.3021,30.2661,30.2841,212043.0
2018-11-02 15:00:00,33.66,33.68,33.57,33.6,216600.0,30.2841,30.3021,30.2032,30.2301,216600.0
2018-11-02 15:05:00,33.6,33.62,33.57,33.61,159471.0,30.2301,30.2481,30.2032,30.2391,159471.0
2018-11-02 15:10:00,33.61,33.69,33.6,33.67,155031.0,30.2391,30.3111,30.2301,30.2931,155031.0
2018-11-02 15:15:00,33.67,33.68,33.62,33.64,151521.0,30.2931,30.3021,30.2481,30.2661,151521.0
2018-11-02 15:20:00,33.65,33.66,33.63,33.65,192258.0,30.2751,30.2841,30.2571,30.2751,192258.0
2018-11-02 15:25:00,33.66,33.66,33.59,33.61,209688.0,30.2841,30.2841,30.2212,30.2391,209688.0
2018-11-02 15:30:00,33.61,33.61,33.57,33.61,251166.0,30.2391,30.2391,30.2032,30.2391,251166.0
2018-11-02 15:35:00,33.61,33.63,33.59,33.62,253155.0,30.2391,30.2571,30.2212,30.2481,253155.0
2018-11-02 15:40:00,33.62,33.66,33.62,33.66,219927.0,30.2481,30.2841,30.2481,30.2841,219927.0
2018-11-02 15:45:00,33.66,33.69,33.62,33.67,322779.0,30.2841,30.3111,30.2481,30.2931,322779.0
2018-11-02 15:50:00,33.68,33.71,33.66,33.7,346680.0,30.3021,30.3291,30.2841,30.3201,346680.0
2018-11-02 15:55:00,33.7,33.75,33.68,33.74,1110099.0,30.3201,30.3651,30.3021,30.3561,1110099.0
2018-11-05 09:30:00,33.73,33.96,33.54,33.9,767052.0,30.3471,30.554,30.1762,30.5001,767052.0
2018-11-05 09:35:00,33.9,34.0,33.77,33.97,259437.0,30.5001,30.59,30.3831,30.563,259437.0
2018-11-05 09:40:00,33.96,34.02,33.95,33.98,267105.0,30.554,30.608,30.545,30.572,267105.0
2018-11-05 09:45:00,33.98,34.0,33.89,33.91,247992.0,30.572,30.59,30.4911,30.5091,247992.0
2018-11-05 09:50:00,33.91,33.95,33.9,33.9,144504.0,30.5091,30.545,30.5001,30.5001,144504.0
2018-11-05 09:55:00,33.9,33.94,33.86,33.86,209625.0,30.5001,30.536,30.4641,30.4641,209625.0
2018-11-05 10:00:00,33.87,33.91,33.87,33.87,175455.0,30.4731,30.5091,30.4731,30.4731,175455.0
2018-11-05 10:05:00,33.87,33.94,33.83,33.94,112482.0,30.4731,30.536,30.4371,30.536,112482.0
2018-11-05 10:10:00,33.94,33.95,33.92,33.94,180696.0,30.536,30.545,30.5181,30.536,180696.0
2018-11-05 10:15:00,33.94,33.98,33.91,33.93,180813.0,30.536,30.572,30.5091,30.5271,180813.0
2018-11-05 10:20:00,33.94,33.96,33.91,33.93,174300.0,30.536,30.554,30.5091,30.5271,174300.0
2018-11-05 10:25:00,33.93,33.96,33.91,33.96,195780.0,30.5271,30.554,30.5091,30.554,195780.0
2018-11-05 10:30:00,33.95,34.05,33.95,34.03,161493.0,30.545,30.635,30.545,30.617,161493.0
2018-11-05 10:35:00,34.04,34.16,34.03,34.14,352602.0,30.626,30.734,30.617,30.716,352602.0
2018-11-05 10:40:00,34.14,34.16,34.07,34.1,256644.0,30.716,30.734,30.653,30.68,256644.0
2018-11-05 10:45:00,34.09,34.12,34.06,34.07,289614.0,30.671,30.698,30.644,30.653,289614.0
2018-11-05 10:50:00,34.08,34.14,34.07,34.12,219141.0,30.662,30.716,30.653,30.698,219141.0
2018-11-05 10:55:00,34.12,34.12,34.03,34.04,211482.0,30.698,30.698,30.617,30.626,211482.0
2018-11-05 11:00:00,34.04,34.11,34.04,34.1,141447.0,30.626,30.689,30.626,30.68,141447.0
2018-11-05 11:05:00,34.1,34.15,34.09,34.14,152349.0,30.68,30.725,30.671,30.716,152349.0
2018-11-05 11:10:00,34.13,34.17,34.13,34.16,298914.0,30.707,30.743,30.707,30.734,298914.0
2018-11-05 11:15:00,34.16,34.2,34.15,34.18,333795.0,30.734,30.77,30.725,30.752,333795.0
2018-11-05 11:20:00,34.18,34.23,34.17,34.21,248304.0,30.752,30.797,30.743,30.779,248304.0
2018-11-05 11:25:00,34.2,34.24,34.18,34.2,187983.0,30.77,30.806,30.752,30.77,187983.0
2018-11-05 11:30:00,34.2,34.23,34.18,34.22,115341.0,30.77,30.797,30.752,30.788,115341.0
2018-11-05 11:35:00,34.21,34.23,34.19,34.22,134013.0,30.779,30.797,30.761,30.788,134013.0
2018-11-05 11:40:00,34.22,34.23,34.2,34.23,185685.0,30.788,30.797,30.77,30.797,185685.0
2018-11-05 11:45:00,34.23,34.3,34.22,34.28,185100.0,30.797,30.8599,30.788,30.8419,185100.0
2018-11-05 11:50:00,34.28,34.3,34.26,34.26,109578.0,30.8419,30.8599,30.824,30.824,109578.0
2018-11-05 11:55:00,34.26,34.3,34.25,34.3,120810.0,30.824,30.8599,30.815,30.8599,120810.0
2018-11-05 12:00:00,34.3,34.3,34.23,34.27,165219.0,30.8599,30.8599,30.797,30.833,165219.0
2018-11-05 12:05:00,34.27,34.29,34.25,34.29,122046.0,30.833,30.8509,30.815,30.8509,122046.0
2018-11-05 12:10:00,34.28,34.32,34.28,34.31,140604.0,30.8419,30.8779,30.8419,30.8689,140604.0
2018-11-05 12:15:00,34.31,34.38,34.31,34.35,320370.0,30.8689,30.9319,30.8689,30.9049,320370.0
2018-11-05 12:20:00,34.34,34.39,34.32,34.35,416931.0,30.8959,30.9409,30.8779,30.9049,416931.0
2018-11-05 12:25:00,34.35,34.35,34.32,34.32,104112.0,30.9049,30.9049,30.8779,30.8779,104112.0
2018-11-05 12:30:00,34.32,34.33,34.26,34.28,194229.0,30.8779,30.8869,30.824,30.8419,194229.0
2018-11-05 12:35:00,34.28,34.29,34.2,34.22,219222.0,30.8419,30.8509,30.77,30.788,219222.0
2018-11-05 12:40:00,34.22,34.23,34.2,34.21,107934.0,30.788,30.797,30.77,30.779,107934.0
2018-11-05 12:45:00,34.21,34.25,34.2,34.2,115767.0,30.779,30.815,30.77,30.77,115767.0
2018-11-05 12:50:00,34.2,34.22,34.18,34.21,130479.0,30.77,30.788,30.752,30.779,130479.0
2018-11-05 12:55:00,34.21,34.29,34.21,34.26,189654.0,30.779,30.8509,30.779,30.824,189654.0
2018-11-05 13:00:00,34.25,34.26,34.22,34.23,97863.0,30.815,30.824,30.788,30.797,97863.0
2018-11-05 13:05:00,34.23,34.23,34.18,34.18,129174.0,30.797,30.797,30.752,30.752,129174.0
2018-11-05 13:10:00,34.18,34.21,34.18,34.19,97137.0,30.752,30.779,30.752,30.761,97137.0
2018-11-05 13:15:00,34.19,34.24,34.19,34.23,117222.0,30.761,30.806,30.761,30.797,117222.0
2018-11-05 13:20:00,34.23,34.24,34.21,34.23,102018.0,30.797,30.806,30.779,30.797,102018.0
2018-11-05 13:25:00,34.23,34.28,34.23,34.28,137085.0,30.797,30.8419,30.797,30.8419,137085.0
2018-11-05 13:30:00,34.28,34.31,34.28,34.31,156288.0,30.8419,30.8689,30.8419,30.8689,156288.0
2018-11-05 13:35:00,34.31,34.32,34.28,34.32,121263.0,30.8689,30.8779,30.8419,30.8779,121263.0
2018-11-05 13:40:00,34.32,34.33,34.28,34.3,174093.0,30.8779,30.8869,30.8419,30.8599,174093.0
2018-11-05 13:45:00,34.3,34.32,34.28,34.3,76716.0,30.8599,30.8779,30.8419,30.8599,76716.0
2018-11-05 13:50:00,34.3,34.31,34.28,34.3,98784.0,30.8599,30.8689,30.8419,30.8599,98784.0
2018-11-05 13:55:00,34.3,34.33,34.29,34.33,184719.0,30.8599,30.8869,30.8509,30.8869,184719.0
2018-11-05 14:00:00,34.33,34.33,34.28,34.29,371265.0,30.8869,30.8869,30.8419,30.8509,371265.0
2018-11-05 14:05:00,34.29,34.3,34.28,34.29,115236.0,30.8509,30.8599,30.8419,30.8509,115236.0
2018-11-05 14:10:00,34.29,34.31,34.29,34.29,106488.0,30.8509,30.8689,30.8509,30.8509,106488.0
2018-11-05 14:15:00,34.29,34.33,34.28,34.32,152184.0,30.8509,30.8869,30.8419,30.8779,152184.0
2018-11-05 14:20:00,34.32,34.35,34.32,34.34,267387.0,30.8779,30.9049,30.8779,30.8959,267387.0
2018-11-05 14:25:00,34.34,34.37,34.33,34.34,170913.0,30.8959,30.9229,30.8869,30.8959,170913.0
2018-11-05 14:30:00,34.34,34.34,34.3,34.3,167511.0,30.8959,30.8959,30.8599,30.8599,167511.0
2018-11-05 14:35:00,34.3,34.31,34.29,34.29,113460.0,30.8599,30.8689,30.8509,30.8509,113460.0
2018-11-05 14:40:00,34.29,34.3,34.28,34.3,129819.0,30.8509,30.8599,30.8419,30.8599,129819.0
2018-11-05 14:45:00,34.3,34.33,34.29,34.32,130329.0,30.8599,30.8869,30.8509,30.8779,130329.0
2018-11-05 14:50:00,34.32,34.33,34.3,34.31,148920.0,30.8779,30.8869,30.8599,30.8689,148920.0
2018-11-05 14:55:00,34.31,34.33,34.3,34.3,241080.0,30.8689,30.8869,30.8599,30.8599,241080.0
2018-11-05 15:00:00,34.3,34.32,34.3,34.3,169176.0,30.8599,30.8779,30.8599,30.8599,169176.0
2018-11-05 15:05:00,34.3,34.33,34.3,34.32,129606.0,30.8599,30.8869,30.8599,30.8779,129606.0
2018-11-05 15:10:00,34.32,34.35,34.31,34.31,237999.0,30.8779,30.9049,30.8689,30.8689,237999.0
2018-11-05 15:15:00,34.31,34.31,34.28,34.28,136641.0,30.8689,30.8689,30.8419,30.8419,136641.0
2018-11-05 15:20:00,34.29,34.3,34.24,34.25,350598.0,30.8509,30.8599,30.806,30.815,350598.0
2018-11-05 15:25:00,34.25,34.25,34.2,34.23,351828.0,30.815,30.815,30.77,30.797,351828.0
2018-11-05 15:30:00,34.23,34.29,34.22,34.29,173832.0,30.797,30.8509,30.788,30.8509,173832.0
2018-11-05 15:35:00,34.29,34.3,34.27,34.28,200967.0,30.8509,30.8599,30.833,30.8419,200967.0
2018-11-05 15:40:00,34.28,34.29,34.24,34.25,200208.0,30.8419,30.8509,30.806,30.815,200208.0
2018-11-05 15:45:00,34.25,34.27,34.23,34.25,317433.0,30.815,30.833,30.797,30.815,317433.0
2018-11-05 15:50:00,34.25,34.26,34.24,34.26,331452.0,30.815,30.824,30.806,30.824,331452.0
2018-11-05 15:55:00,34.26,34.31,34.26,34.3,763869.0,30.824,30.8689,30.824,30.8599,763869.0
2018-11-06 09:30:00,34.18,34.26,34.09,34.16,840900.0,30.752,30.824,30.671,30.734,840900.0
2018-11-06 09:35:00,34.18,34.22,34.15,34.22,236787.0,30.752,30.788,30.725,30.788,236787.0
2018-11-06 09:40:00,34.23,34.28,34.21,34.28,131253.0,30.797,30.8419,30.779,30.8419,131253.0
2018-11-06 09:45:00,34.28,34.3,34.19,34.19,235185.0,30.8419,30.8599,30.761,30.761,235185.0
2018-11-06 09:50:00,34.19,34.23,34.17,34.22,171336.0,30.761,30.797,30.743,30.788,171336.0
2018-11-06 09:55:00,34.22,34.23,34.17,34.21,186729.0,30.788,30.797,30.743,30.779,186729.0
2018-11-06 10:00:00,34.2,34.25,34.2,34.21,171255.0,30.77,30.815,30.77,30.779,171255.0
2018-11-06 10:05:00,34.21,34.29,34.2,34.24,188454.0,30.779,30.8509,30.77,30.806,188454.0
2018-11-06 10:10:00,34.24,34.25,34.18,34.2,191949.0,30.806,30.815,30.752,30.77,191949.0
2018-11-06 10:15:00,34.19,34.19,34.16,34.17,305946.0,30.761,30.761,30.734,30.743,305946.0
2018-11-06 10:20:00,34.18,34.19,34.14,34.14,169965.0,30.752,30.761,30.716,30.716,169965.0
2018-11-06 10:25:00,34.14,34.15,34.08,34.11,222741.0,30.716,30.725,30.662,30.689,222741.0
2018-11-06 10:30:00,34.12,34.13,34.08,34.09,217473.0,30.698,30.707,30.662,30.671,217473.0
2018-11-06 10:35:00,34.09,34.19,34.09,34.19,240471.0,30.671,30.761,30.671,30.761,240471.0
2018-11-06 10:40:00,34.19,34.2,34.13,34.13,138174.0,30.761,30.77,30.707,30.707,138174.0
2018-11-06 10:45:00,34.13,34.2,34.13,34.15,308946.0,30.707,30.77,30.707,30.725,308946.0
2018-11-06 10:50:00,34.15,34.17,34.12,34.13,161283.0,30.725,30.743,30.698,30.707,161283.0
2018-11-06 10:55:00,34.13,34.14,34.11,34.13,219894.0,30.707,30.716,30.689,30.707,219894.0
2018-11-06 11:00:00,34.13,34.18,34.12,34.16,153339.0,30.707,30.752,30.698,30.734,153339.0
2018-11-06 11:05:00,34.16,34.16,34.1,34.1,133242.0,30.734,30.734,30.68,30.68,133242.0
2018-11-06 11:10:00,34.1,34.1,34.03,34.06,212319.0,30.68,30.68,30.617,30.644,212319.0
2018-11-06 11:15:00,34.06,34.07,34.03,34.04,149931.0,30.644,30.653,30.617,30.626,149931.0
2018-11-06 11:20:00,34.04,34.06,34.02,34.05,176604.0,30.626,30.644,30.608,30.635,176604.0
2018-11-06 11:25:00,34.05,34.11,34.05,34.09,89085.0,30.635,30.689,30.635,30.671,89085.0
2018-11-06 11:30:00,34.09,34.1,34.08,34.09,93168.0,30.671,30.68,30.662,30.671,93168.0
2018-11-06 11:35:00,34.09,34.1,34.05,34.09,231642.0,30.671,30.68,30.635,30.671,231642.0
2018-11-06 11:40:00,34.09,34.13,34.07,34.11,110820.0,30.671,30.707,30.653,30.689,110820.0
2018-11-06 11:45:00,34.11,34.17,34.1,34.15,106476.0,30.689,30.743,30.68,30.725,106476.0
2018-11-06 11:50:00,34.15,34.16,34.11,34.15,81270.0,30.725,30.734,30.689,30.725,81270.0
2018-11-06 11:55:00,34.15,34.2,34.15,34.18,126033.0,30.725,30.77,30.725,30.752,126033.0
2018-11-06 12:00:00,34.19,34.19,34.15,34.15,104043.0,30.761,30.761,30.725,30.725,104043.0
2018-11-06 12:05:00,34.16,34.17,34.15,34.16,81366.0,30.734,30.743,30.725,30.734,81366.0
2018-11-06 12:10:00,34.16,34.16,34.15,34.15,85134.0,30.734,30.734,30.725,30.725,85134.0
2018-11-06 12:15:00,34.15,34.15,34.11,34.12,88602.0,30.725,30.725,30.689,30.698,88602.0
2018-11-06 12:20:00,34.13,34.17,34.12,34.15,102246.0,30.707,30.743,30.698,30.725,102246.0
2018-11-06 12:25:00,34.15,34.19,34.13,34.19,75393.0,30.725,30.761,30.707,30.761,75393.0
2018-11-06 12:30:00,34.19,34.19,34.16,34.17,80373.0,30.761,30.761,30.734,30.743,80373.0
2018-11-06 12:35:00,34.17,34.21,34.17,34.21,140976.0,30.743,30.779,30.743,30.779,140976.0
2018-11-06 12:40:00,34.21,34.24,34.2,34.2,93699.0,30.779,30.806,30.77,30.77,93699.0
2018-11-06 12:45:00,34.21,34.21,34.19,34.19,64662.0,30.779,30.779,30.761,30.761,64662.0
2018-11-06 12:50:00,34.19,34.21,34.17,34.17,147747.0,30.761,30.779,30.743,30.743,147747.0
2018-11-06 12:55:00,34.17,34.2,34.16,34.2,102003.0,30.743,30.77,30.734,30.77,102003.0
2018-11-06 13:00:00,34.2,34.22,34.18,34.19,72420.0,30.77,30.788,30.752,30.761,72420.0
2018-11-06 13:05:00,34.19,34.22,34.18,34.22,86898.0,30.761,30.788,30.752,30.788,86898.0
2018-11-06 13:10:00,34.22,34.22,34.19,34.19,105099.0,30.788,30.788,30.761,30.761,105099.0
2018-11-06 13:15:00,34.19,34.21,34.18,34.19,89598.0,30.761,30.779,30.752,30.761,89598.0
2018-11-06 13:20:00,34.19,34.21,34.17,34.21,90045.0,30.761,30.779,30.743,30.779,90045.0
2018-11-06 13:25:00,34.2,34.23,34.2,34.23,84498.0,30.77,30.797,30.77,30.797,84498.0
2018-11-06 13:30:00,34.23,34.23,34.19,34.21,192249.0,30.797,30.797,30.761,30.779,192249.0
2018-11-06 13:35:00,34.21,34.25,34.21,34.23,108243.0,30.779,30.815,30.779,30.797,108243.0
2018-11-06 13:40:00,34.23,34.24,34.21,34.23,56358.0,30.797,30.806,30.779,30.797,56358.0
2018-11-06 13:45:00,34.23,34.24,34.21,34.23,61866.0,30.797,30.806,30.779,30.797,61866.0
2018-11-06 13:50:00,34.23,34.24,34.23,34.24,70935.0,30.797,30.806,30.797,30.806,70935.0
2018-11-06 13:55:00,34.24,34.26,34.23,34.24,122613.0,30.806,30.824,30.797,30.806,122613.0
2018-11-06 14:00:00,34.24,34.25,34.2,34.2,99825.0,30.806,30.815,30.77,30.77,99825.0
2018-11-06 14:05:00,34.21,34.23,34.2,34.22,82575.0,30.779,30.797,30.77,30.788,82575.0
2018-11-06 14:10:00,34.22,34.23,34.21,34.22,84417.0,30.788,30.797,30.779,30.788,84417.0
2018-11-06 14:15:00,34.22,34.22,34.2,34.21,87636.0,30.788,30.788,30.77,30.779,87636.0
2018-11-06 14:20:00,34.21,34.24,34.2,34.23,150507.0,30.779,30.806,30.77,30.797,150507.0
2018-11-06 14:25:00,34.23,34.23,34.19,34.21,192213.0,30.797,30.797,30.761,30.779,192213.0
2018-11-06 14:30:00,34.21,34.21,34.18,34.2,137127.0,30.779,30.779,30.752,30.77,137127.0
2018-11-06 14:35:00,34.19,34.23,34.19,34.23,138336.0,30.761,30.797,30.761,30.797,138336.0
2018-11-06 14:40:00,34.23,34.26,34.23,34.26,192492.0,30.797,30.824,30.797,30.824,192492.0
2018-11-06 14:45:00,34.26,34.26,34.25,34.25,111252.0,30.824,30.824,30.815,30.815,111252.0
2018-11-06 14:50:00,34.25,34.26,34.24,34.25,111210.0,30.815,30.824,30.806,30.815,111210.0
2018-11-06 14:55:00,34.25,34.26,34.21,34.22,124287.0,30.815,30.824,30.779,30.788,124287.0
2018-11-06 15:00:00,34.22,34.24,34.2,34.21,101724.0,30.788,30.806,30.77,30.779,101724.0
2018-11-06 15:05:00,34.21,34.24,34.2,34.23,100869.0,30.779,30.806,30.77,30.797,100869.0
2018-11-06 15:10:00,34.24,34.28,34.23,34.28,141231.0,30.806,30.8419,30.797,30.8419,141231.0
2018-11-06 15:15:00,34.28,34.28,34.25,34.27,137853.0,30.8419,30.8419,30.815,30.833,137853.0
2018-11-06 15:20:00,34.27,34.3,34.27,34.29,151296.0,30.833,30.8599,30.833,30.8509,151296.0
2018-11-06 15:25:00,34.29,34.29,34.26,34.28,95373.0,30.8509,30.8509,30.824,30.8419,95373.0
2018-11-06 15:30:00,34.28,34.29,34.26,34.26,127752.0,30.8419,30.8509,30.824,30.824,127752.0
2018-11-06 15:35:00,34.26,34.29,34.26,34.28,184797.0,30.824,30.8509,30.824,30.8419,184797.0
2018-11-06 15:40:00,34.28,34.28,34.26,34.28,135471.0,30.8419,30.8419,30.824,30.8419,135471.0
2018-11-06 15:45:00,34.28,34.32,34.26,34.32,315573.0,30.8419,30.8779,30.824,30.8779,315573.0
2018-11-06 15:50:00,34.32,34.37,34.32,34.36,430890.0,30.8779,30.9229,30.8779,30.9139,430890.0
2018-11-06 15:55:00,34.36,34.48,34.36,34.44,1410558.0,30.9139,31.0219,30.9139,30.9859,1410558.0
2018-11-07 09:30:00,34.55,34.59,34.43,34.47,611604.0,31.0849,31.1209,30.9769,31.0129,611604.0
2018-11-07 09:35:00,34.47,34.65,34.41,34.65,319698.0,31.0129,31.1748,30.9589,31.1748,319698.0
2018-11-07 09:40:00,34.65,34.69,34.54,34.63,330117.0,31.1748,31.2108,31.0759,31.1568,330117.0
2018-11-07 09:45:00,34.63,34.65,34.61,34.63,249522.0,31.1568,31.1748,31.1389,31.1568,249522.0
2018-11-07 09:50:00,34.62,34.64,34.58,34.63,229698.0,31.1478,31.1658,31.1119,31.1568,229698.0
2018-11-07 09:55:00,34.63,34.73,34.62,34.68,266403.0,31.1568,31.2468,31.1478,31.2018,266403.0
2018-11-07 10:00:00,34.68,34.7,34.57,34.58,202449.0,31.2018,31.2198,31.1029,31.1119,202449.0
2018-11-07 10:05:00,34.58,34.58,34.4,34.42,300585.0,31.1119,31.1119,30.9499,30.9679,300585.0
2018-11-07 10:10:00,34.42,34.45,34.37,34.45,380949.0,30.9679,30.9949,30.9229,30.9949,380949.0
2018-11-07 10:15:00,34.45,34.45,34.39,34.42,164943.0,30.9949,30.9949,30.9409,30.9679,164943.0
2018-11-07 10:20:00,34.41,34.46,34.4,34.45,202008.0,30.9589,31.0039,30.9499,30.9949,202008.0
2018-11-07 10:25:00,34.45,34.48,34.4,34.43,177486.0,30.9949,31.0219,30.9499,30.9769,177486.0
2018-11-07 10:30:00,34.43,34.46,34.4,34.45,123816.0,30.9769,31.0039,30.9499,30.9949,123816.0
2018-11-07 10:35:00,34.45,34.45,34.35,34.37,329580.0,30.9949,30.9949,30.9049,30.9229,329580.0
2018-11-07 10:40:00,34.37,34.44,34.36,34.43,174261.0,30.9229,30.9859,30.9139,30.9769,174261.0
2018-11-07 10:45:00,34.43,34.47,34.43,34.45,132228.0,30.9769,31.0129,30.9769,30.9949,132228.0
2018-11-07 10:50:00,34.45,34.45,34.41,34.42,302649.0,30.9949,30.9949,30.9589,30.9679,302649.0
2018-11-07 10:55:00,34.42,34.46,34.41,34.46,200568.0,30.9679,31.0039,30.9589,31.0039,200568.0
2018-11-07 11:00:00,34.46,34.51,34.45,34.51,303867.0,31.0039,31.0489,30.9949,31.0489,303867.0
2018-11-07 11:05:00,34.5,34.58,34.49,34.57,203328.0,31.0399,31.1119,31.0309,31.1029,203328.0
2018-11-07 11:10:00,34.58,34.58,34.51,34.52,133338.0,31.1119,31.1119,31.0489,31.0579,133338.0
2018-11-07 11:15:00,34.52,34.55,34.51,34.54,102375.0,31.0579,31.0849,31.0489,31.0759,102375.0
2018-11-07 11:20:00,34.54,34.54,34.48,34.49,157680.0,31.0759,31.0759,31.0219,31.0309,157680.0
2018-11-07 11:25:00,34.49,34.5,34.46,34.49,156687.0,31.0309,31.0399,31.0039,31.0309,156687.0
2018-11-07 11:30:00,34.5,34.6,34.5,34.6,130920.0,31.0399,31.1299,31.0399,31.1299,130920.0
2018-11-07 11:35:00,34.6,34.61,34.56,34.61,114081.0,31.1299,31.1389,31.0939,31.1389,114081.0
2018-11-07 11:40:00,34.6,34.61,34.54,34.56,71835.0,31.1299,31.1389,31.0759,31.0939,71835.0
2018-11-07 11:45:00,34.56,34.59,34.56,34.59,57678.0,31.0939,31.1209,31.0939,31.1209,57678.0
2018-11-07 11:50:00,34.59,34.62,34.56,34.62,68793.0,31.1209,31.1478,31.0939,31.1478,68793.0
2018-11-07 11:55:00,34.63,34.64,34.6,34.64,131988.0,31.1568,31.1658,31.1299,31.1658,131988.0
2018-11-07 12:00:00,34.65,34.68,34.64,34.66,146541.0,31.1748,31.2018,31.1658,31.1838,146541.0
2018-11-07 12:05:00,34.66,34.68,34.64,34.64,84363.0,31.1838,31.2018,31.1658,31.1658,84363.0
2018-11-07 12:10:00,34.64,34.66,34.64,34.66,82047.0,31.1658,31.1838,31.1658,31.1838,82047.0
2018-11-07 12:15:00,34.66,34.67,34.65,34.65,113835.0,31.1838,31.1928,31.1748,31.1748,113835.0
2018-11-07 12:20:00,34.66,34.7,34.66,34.69,110286.0,31.1838,31.2198,31.1838,31.2108,110286.0
2018-11-07 12:25:00,34.69,34.7,34.68,34.68,105843.0,31.2108,31.2198,31.2018,31.2018,105843.0
2018-11-07 12:30:00,34.68,34.69,34.65,34.67,95424.0,31.2018,31.2108,31.1748,31.1928,95424.0
2018-11-07 12:35:00,34.67,34.68,34.66,34.67,116940.0,31.1928,31.2018,31.1838,31.1928,116940.0
2018-11-07 12:40:00,34.67,34.67,34.65,34.65,162516.0,31.1928,31.1928,31.1748,31.1748,162516.0
2018-11-07 12:45:00,34.65,34.71,34.65,34.68,131154.0,31.1748,31.2288,31.1748,31.2018,131154.0
2018-11-07 12:50:00,34.68,34.72,34.67,34.68,150120.0,31.2018,31.2378,31.1928,31.2018,150120.0
2018-11-07 12:55:00,34.68,34.69,34.65,34.67,177756.0,31.2018,31.2108,31.1748,31.1928,177756.0
2018-11-07 13:00:00,34.67,34.67,34.65,34.66,133323.0,31.1928,31.1928,31.1748,31.1838,133323.0
2018-11-07 13:05:00,34.67,34.69,34.66,34.67,107247.0,31.1928,31.2108,31.1838,31.1928,107247.0
2018-11-07 13:10:00,34.67,34.69,34.67,34.67,100911.0,31.1928,31.2108,31.1928,31.1928,100911.0
2018-11-07 13:15:00,34.67,34.68,34.66,34.67,91626.0,31.1928,31.2018,31.1838,31.1928,91626.0
2018-11-07 13:20:00,34.67,34.71,34.67,34.7,113454.0,31.1928,31.2288,31.1928,31.2198,113454.0
2018-11-07 13:25:00,34.7,34.71,34.69,34.69,96429.0,31.2198,31.2288,31.2108,31.2108,96429.0
2018-11-07 13:30:00,34.69,34.71,34.67,34.68,128829.0,31.2108,31.2288,31.1928,31.2018,128829.0
2018-11-07 13:35:00,34.68,34.69,34.66,34.66,161490.0,31.2018,31.2108,31.1838,31.1838,161490.0
2018-11-07 13:40:00,34.66,34.67,34.65,34.65,176190.0,31.1838,31.1928,31.1748,31.1748,176190.0
2018-11-07 13:45:00,34.65,34.69,34.65,34.68,261651.0,31.1748,31.2108,31.1748,31.2018,261651.0
2018-11-07 13:50:00,34.68,34.69,34.67,34.67,236979.0,31.2018,31.2108,31.1928,31.1928,236979.0
2018-11-07 13:55:00,34.67,34.68,34.66,34.67,423099.0,31.1928,31.2018,31.1838,31.1928,423099.0
2018-11-07 14:00:00,34.67,34.71,34.66,34.69,182643.0,31.1928,31.2288,31.1838,31.2108,182643.0
2018-11-07 14:05:00,34.69,34.77,34.69,34.74,175605.0,31.2108,31.2828,31.2108,31.2558,175605.0
2018-11-07 14:10:00,34.74,34.76,34.72,34.72,179346.0,31.2558,31.2738,31.2378,31.2378,179346.0
2018-11-07 14:15:00,34.72,34.73,34.71,34.71,158688.0,31.2378,31.2468,31.2288,31.2288,158688.0
2018-11-07 14:20:00,34.71,34.73,34.7,34.7,84402.0,31.2288,31.2468,31.2198,31.2198,84402.0
2018-11-07 14:25:00,34.7,34.74,34.7,34.74,139923.0,31.2198,31.2558,31.2198,31.2558,139923.0
2018-11-07 14:30:00,34.74,34.78,34.73,34.75,214656.0,31.2558,31.2918,31.2468,31.2648,214656.0
2018-11-07 14:35:00,34.75,34.77,34.73,34.76,123900.0,31.2648,31.2828,31.2468,31.2738,123900.0
2018-11-07 14:40:00,34.76,34.78,34.74,34.75,171159.0,31.2738,31.2918,31.2558,31.2648,171159.0
2018-11-07 14:45:00,34.75,34.75,34.72,34.74,97836.0,31.2648,31.2648,31.2378,31.2558,97836.0
2018-11-07 14:50:00,34.74,34.74,34.7,34.72,122646.0,31.2558,31.2558,31.2198,31.2378,122646.0
2018-11-07 14:55:00,34.72,34.78,34.71,34.78,160980.0,31.2378,31.2918,31.2288,31.2918,160980.0
2018-11-07 15:00:00,34.78,34.78,34.76,34.77,215448.0,31.2918,31.2918,31.2738,31.2828,215448.0
2018-11-07 15:05:00,34.77,34.78,34.76,34.77,193635.0,31.2828,31.2918,31.2738,31.2828,193635.0
2018-11-07 15:10:00,34.77,34.81,34.77,34.8,239355.0,31.2828,31.3188,31.2828,31.3098,239355.0
2018-11-07 15:15:00,34.81,34.81,34.77,34.79,254340.0,31.3188,31.3188,31.2828,31.3008,254340.0
2018-11-07 15:20:00,34.79,34.81,34.79,34.81,150426.0,31.3008,31.3188,31.3008,31.3188,150426.0
2018-11-07 15:25:00,34.81,34.82,34.76,34.79,463281.0,31.3188,31.3278,31.2738,31.3008,463281.0
2018-11-07 15:30:00,34.78,34.81,34.77,34.8,248493.0,31.2918,31.3188,31.2828,31.3098,248493.0
2018-11-07 15:35:00,34.8,34.81,34.77,34.78,214809.0,31.3098,31.3188,31.2828,31.2918,214809.0
2018-11-07 15:40:00,34.78,34.8,34.74,34.76,451710.0,31.2918,31.3098,31.2558,31.2738,451710.0
2018-11-07 15:45:00,34.76,34.78,34.75,34.78,516513.0,31.2738,31.2918,31.2648,31.2918,516513.0
2018-11-07 15:50:00,34.78,34.79,34.75,34.78,709812.0,31.2918,31.3008,31.2648,31.2918,709812.0
2018-11-07 15:55:00,34.78,34.81,34.77,34.78,975588.0,31.2918,31.3188,31.2828,31.2918,975588.0
2018-11-08 09:30:00,34.78,34.99,34.68,34.92,579633.0,31.2918,31.4807,31.2018,31.4178,579633.0
2018-11-08 09:35:00,34.92,35.09,34.9,34.92,687768.0,31.4178,31.5707,31.3998,31.4178,687768.0
2018-11-08 09:40:00,34.91,34.97,34.85,34.87,206280.0,31.4088,31.4627,31.3548,31.3728,206280.0
2018-11-08 09:45:00,34.86,34.86,34.75,34.79,269592.0,31.3638,31.3638,31.2648,31.3008,269592.0
2018-11-08 09:50:00,34.79,34.82,34.76,34.79,165390.0,31.3008,31.3278,31.2738,31.3008,165390.0
2018-11-08 09:55:00,34.8,34.88,34.78,34.88,149226.0,31.3098,31.3818,31.2918,31.3818,149226.0
2018-11-08 10:00:00,34.88,34.91,34.86,34.88,111522.0,31.3818,31.4088,31.3638,31.3818,111522.0
2018-11-08 10:05:00,34.88,34.92,34.86,34.92,136290.0,31.3818,31.4178,31.3638,31.4178,136290.0
2018-11-08 10:10:00,34.93,34.94,34.83,34.85,151911.0,31.4268,31.4358,31.3368,31.3548,151911.0
2018-11-08 10:15:00,34.85,34.89,34.84,34.85,115707.0,31.3548,31.3908,31.3458,31.3548,115707.0
2018-11-08 10:20:00,34.85,34.86,34.81,34.84,113430.0,31.3548,31.3638,31.3188,31.3458,113430.0
2018-11-08 10:25:00,34.84,34.84,34.8,34.81,115443.0,31.3458,31.3458,31.3098,31.3188,115443.0
2018-11-08 10:30:00,34.81,34.85,34.81,34.84,193479.0,31.3188,31.3548,31.3188,31.3458,193479.0
2018-11-08 10:35:00,34.84,34.86,34.82,34.85,120384.0,31.3458,31.3638,31.3278,31.3548,120384.0
2018-11-08 10:40:00,34.85,34.92,34.85,34.91,101988.0,31.3548,31.4178,31.3548,31.4088,101988.0
2018-11-08 10:45:00,34.91,34.92,34.9,34.91,113631.0,31.4088,31.4178,31.3998,31.4088,113631.0
2018-11-08 10:50:00,34.91,34.94,34.89,34.93,121527.0,31.4088,31.4358,31.3908,31.4268,121527.0
2018-11-08 10:55:00,34.93,34.97,34.89,34.92,143781.0,31.4268,31.4627,31.3908,31.4178,143781.0
2018-11-08 11:00:00,34.92,34.93,34.89,34.91,59784.0,31.4178,31.4268,31.3908,31.4088,59784.0
2018-11-08 11:05:00,34.91,34.95,34.91,34.93,178278.0,31.4088,31.4448,31.4088,31.4268,178278.0
2018-11-08 11:10:00,34.93,34.97,34.93,34.95,160095.0,31.4268,31.4627,31.4268,31.4448,160095.0
2018-11-08 11:15:00,34.95,34.96,34.94,34.95,96285.0,31.4448,31.4537,31.4358,31.4448,96285.0
2018-11-08 11:20:00,34.96,34.97,34.93,34.93,175722.0,31.4537,31.4627,31.4268,31.4268,175722.0
2018-11-08 11:25:00,34.93,34.94,34.89,34.9,138645.0,31.4268,31.4358,31.3908,31.3998,138645.0
2018-11-08 11:30:00,34.9,34.91,34.88,34.89,218670.0,31.3998,31.4088,31.3818,31.3908,218670.0
2018-11-08 11:35:00,34.89,34.91,34.88,34.88,124758.0,31.3908,31.4088,31.3818,31.3818,124758.0
2018-11-08 11:40:00,34.89,34.92,34.88,34.9,155139.0,31.3908,31.4178,31.3818,31.3998,155139.0
2018-11-08 11:45:00,34.9,34.93,34.89,34.92,144333.0,31.3998,31.4268,31.3908,31.4178,144333.0
2018-11-08 11:50:00,34.93,34.96,34.92,34.92,136632.0,31.4268,31.4537,31.4178,31.4178,136632.0
2018-11-08 11:55:00,34.92,34.95,34.92,34.95,119391.0,31.4178,31.4448,31.4178,31.4448,119391.0
2018-11-08 12:00:00,34.95,34.96,34.94,34.96,173376.0,31.4448,31.4537,31.4358,31.4537,173376.0
2018-11-08 12:05:00,34.97,34.98,34.95,34.98,130974.0,31.4627,31.4717,31.4448,31.4717,130974.0
2018-11-08 12:10:00,34.98,34.99,34.97,34.98,106257.0,31.4717,31.4807,31.4627,31.4717,106257.0
2018-11-08 12:15:00,34.98,35.0,34.97,34.99,123276.0,31.4717,31.4897,31.4627,31.4807,123276.0
2018-11-08 12:20:00,34.99,35.0,34.99,34.99,120495.0,31.4807,31.4897,31.4807,31.4807,120495.0
2018-11-08 12:25:00,34.99,35.0,34.96,34.97,125382.0,31.4807,31.4897,31.4537,31.4627,125382.0
2018-11-08 12:30:00,34.97,35.01,34.97,34.98,142338.0,31.4627,31.4987,31.4627,31.4717,142338.0
2018-11-08 12:35:00,34.98,34.99,34.96,34.97,47583.0,31.4717,31.4807,31.4537,31.4627,47583.0
2018-11-08 12:40:00,34.97,34.98,34.96,34.97,33657.0,31.4627,31.4717,31.4537,31.4627,33657.0
2018-11-08 12:45:00,34.97,34.97,34.96,34.96,80304.0,31.4627,31.4627,31.4537,31.4537,80304.0
2018-11-08 12:50:00,34.96,34.98,34.94,34.94,105261.0,31.4537,31.4717,31.4358,31.4358,105261.0
2018-11-08 12:55:00,34.94,34.95,34.92,34.92,87267.0,31.4358,31.4448,31.4178,31.4178,87267.0
2018-11-08 13:00:00,34.92,34.93,34.91,34.91,86760.0,31.4178,31.4268,31.4088,31.4088,86760.0
2018-11-08 13:05:00,34.91,34.92,34.89,34.9,65226.0,31.4088,31.4178,31.3908,31.3998,65226.0
2018-11-08 13:10:00,34.9,34.9,34.89,34.9,64809.0,31.3998,31.3998,31.3908,31.3998,64809.0
2018-11-08 13:15:00,34.9,34.93,34.9,34.93,68958.0,31.3998,31.4268,31.3998,31.4268,68958.0
2018-11-08 13:20:00,34.93,34.94,34.91,34.94,78513.0,31.4268,31.4358,31.4088,31.4358,78513.0
2018-11-08 13:25:00,34.94,34.96,34.91,34.91,101802.0,31.4358,31.4537,31.4088,31.4088,101802.0
2018-11-08 13:30:00,34.91,34.95,34.91,34.92,90990.0,31.4088,31.4448,31.4088,31.4178,90990.0
2018-11-08 13:35:00,34.92,34.93,34.91,34.91,71892.0,31.4178,31.4268,31.4088,31.4088,71892.0
2018-11-08 13:40:00,34.91,34.92,34.89,34.9,90045.0,31.4088,31.4178,31.3908,31.3998,90045.0
2018-11-08 13:45:00,34.9,34.91,34.89,34.9,62937.0,31.3998,31.4088,31.3908,31.3998,62937.0
2018-11-08 13:50:00,34.9,34.91,34.89,34.91,74094.0,31.3998,31.4088,31.3908,31.4088,74094.0
2018-11-08 13:55:00,34.91,34.95,34.91,34.95,159123.0,31.4088,31.4448,31.4088,31.4448,159123.0
2018-11-08 14:00:00,34.94,34.97,34.91,34.92,202305.0,31.4358,31.4627,31.4088,31.4178,202305.0
2018-11-08 14:05:00,34.92,35.0,34.92,34.98,205608.0,31.4178,31.4897,31.4178,31.4717,205608.0
2018-11-08 14:10:00,34.99,35.0,34.97,34.99,129066.0,31.4807,31.4897,31.4627,31.4807,129066.0
2018-11-08 14:15:00,34.99,35.0,34.94,34.95,146799.0,31.4807,31.4897,31.4358,31.4448,146799.0
2018-11-08 14:20:00,34.95,34.98,34.95,34.95,153369.0,31.4448,31.4717,31.4448,31.4448,153369.0
2018-11-08 14:25:00,34.95,34.95,34.91,34.92,81897.0,31.4448,31.4448,31.4088,31.4178,81897.0
2018-11-08 14:30:00,34.92,34.92,34.88,34.89,109959.0,31.4178,31.4178,31.3818,31.3908,109959.0
2018-11-08 14:35:00,34.89,34.9,34.86,34.87,161010.0,31.3908,31.3998,31.3638,31.3728,161010.0
2018-11-08 14:40:00,34.86,34.87,34.84,34.85,135177.0,31.3638,31.3728,31.3458,31.3548,135177.0
2018-11-08 14:45:00,34.86,34.89,34.85,34.89,110283.0,31.3638,31.3908,31.3548,31.3908,110283.0
2018-11-08 14:50:00,34.89,34.9,34.87,34.88,97476.0,31.3908,31.3998,31.3728,31.3818,97476.0
2018-11-08 14:55:00,34.88,34.92,34.88,34.9,107064.0,31.3818,31.4178,31.3818,31.3998,107064.0
2018-11-08 15:00:00,34.9,34.91,34.87,34.88,190182.0,31.3998,31.4088,31.3728,31.3818,190182.0
2018-11-08 15:05:00,34.88,34.92,34.88,34.9,136065.0,31.3818,31.4178,31.3818,31.3998,136065.0
2018-11-08 15:10:00,34.9,34.92,34.89,34.91,113412.0,31.3998,31.4178,31.3908,31.4088,113412.0
2018-11-08 15:15:00,34.9,34.92,34.89,34.9,129129.0,31.3998,31.4178,31.3908,31.3998,129129.0
2018-11-08 15:20:00,34.9,34.92,34.9,34.92,114840.0,31.3998,31.4178,31.3998,31.4178,114840.0
2018-11-08 15:25:00,34.92,34.92,34.88,34.88,184527.0,31.4178,31.4178,31.3818,31.3818,184527.0
2018-11-08 15:30:00,34.89,34.92,34.87,34.91,192063.0,31.3908,31.4178,31.3728,31.4088,192063.0
2018-11-08 15:35:00,34.91,34.92,34.89,34.91,239280.0,31.4088,31.4178,31.3908,31.4088,239280.0
2018-11-08 15:40:00,34.91,34.92,34.9,34.91,171873.0,31.4088,31.4178,31.3998,31.4088,171873.0
2018-11-08 15:45:00,34.92,34.94,34.9,34.93,245481.0,31.4178,31.4358,31.3998,31.4268,245481.0
2018-11-08 15:50:00,34.93,34.97,34.93,34.95,399438.0,31.4268,31.4627,31.4268,31.4448,399438.0
2018-11-08 15:55:00,34.95,34.97,34.93,34.96,945501.0,31.4448,31.4627,31.4268,31.4537,945501.0
2018-11-09 09:30:00,35.0,35.21,34.99,35.07,636099.0,31.4897,31.6787,31.4807,31.5527,636099.0
2018-11-09 09:35:00,35.07,35.22,34.99,35.12,490575.0,31.5527,31.6877,31.4807,31.5977,490575.0
2018-11-09 09:40:00,35.13,35.2,35.09,35.1,215247.0,31.6067,31.6697,31.5707,31.5797,215247.0
2018-11-09 09:45:00,35.09,35.12,35.06,35.08,212316.0,31.5707,31.5977,31.5437,31.5617,212316.0
2018-11-09 09:50:00,35.08,35.09,34.98,35.02,328872.0,31.5617,31.5707,31.4717,31.5077,328872.0
2018-11-09 09:55:00,35.03,35.05,34.99,35.01,246951.0,31.5167,31.5347,31.4807,31.4987,246951.0
2018-11-09 10:00:00,35.01,35.04,34.94,34.97,317730.0,31.4987,31.5257,31.4358,31.4627,317730.0
2018-11-09 10:05:00,34.97,35.02,34.96,35.02,277284.0,31.4627,31.5077,31.4537,31.5077,277284.0
2018-11-09 10:10:00,35.02,35.14,35.02,35.13,382779.0,31.5077,31.6157,31.5077,31.6067,382779.0
2018-11-09 10:15:00,35.12,35.12,35.06,35.08,198657.0,31.5977,31.5977,31.5437,31.5617,198657.0
2018-11-09 10:20:00,35.08,35.12,35.07,35.12,154677.0,31.5617,31.5977,31.5527,31.5977,154677.0
2018-11-09 10:25:00,35.12,35.15,35.04,35.05,259665.0,31.5977,31.6247,31.5257,31.5347,259665.0
2018-11-09 10:30:00,35.05,35.05,35.02,35.04,113028.0,31.5347,31.5347,31.5077,31.5257,113028.0
2018-11-09 10:35:00,35.03,35.06,35.01,35.01,222357.0,31.5167,31.5437,31.4987,31.4987,222357.0
2018-11-09 10:40:00,35.02,35.02,34.95,34.99,262773.0,31.5077,31.5077,31.4448,31.4807,262773.0
2018-11-09 10:45:00,35.0,35.06,35.0,35.04,143358.0,31.4897,31.5437,31.4897,31.5257,143358.0
2018-11-09 10:50:00,35.04,35.05,35.0,35.01,156786.0,31.5257,31.5347,31.4897,31.4987,156786.0
2018-11-09 10:55:00,35.01,35.1,35.01,35.1,169257.0,31.4987,31.5797,31.4987,31.5797,169257.0
2018-11-09 11:00:00,35.09,35.14,35.08,35.14,244551.0,31.5707,31.6157,31.5617,31.6157,244551.0
2018-11-09 11:05:00,35.13,35.19,35.11,35.19,239841.0,31.6067,31.6607,31.5887,31.6607,239841.0
2018-11-09 11:10:00,35.19,35.19,35.17,35.18,184602.0,31.6607,31.6607,31.6427,31.6517,184602.0
2018-11-09 11:15:00,35.18,35.18,35.14,35.15,190656.0,31.6517,31.6517,31.6157,31.6247,190656.0
2018-11-09 11:20:00,35.16,35.21,35.15,35.21,227859.0,31.6337,31.6787,31.6247,31.6787,227859.0
2018-11-09 11:25:00,35.21,35.25,35.21,35.23,263301.0,31.6787,31.7147,31.6787,31.6967,263301.0
2018-11-09 11:30:00,35.23,35.26,35.22,35.25,249990.0,31.6967,31.7237,31.6877,31.7147,249990.0
2018-11-09 11:35:00,35.25,35.3,35.25,35.29,257043.0,31.7147,31.7596,31.7147,31.7507,257043.0
2018-11-09 11:40:00,35.29,35.3,35.27,35.28,193005.0,31.7507,31.7596,31.7327,31.7417,193005.0
2018-11-09 11:45:00,35.28,35.28,35.18,35.2,183738.0,31.7417,31.7417,31.6517,31.6697,183738.0
2018-11-09 11:50:00,35.2,35.2,35.15,35.16,163914.0,31.6697,31.6697,31.6247,31.6337,163914.0
2018-11-09 11:55:00,35.16,35.17,35.12,35.14,209823.0,31.6337,31.6427,31.5977,31.6157,209823.0
2018-11-09 12:00:00,35.15,35.19,35.14,35.17,247002.0,31.6247,31.6607,31.6157,31.6427,247002.0
2018-11-09 12:05:00,35.17,35.18,35.15,35.18,115899.0,31.6427,31.6517,31.6247,31.6517,115899.0
2018-11-09 12:10:00,35.18,35.18,35.13,35.13,154926.0,31.6517,31.6517,31.6067,31.6067,154926.0
2018-11-09 12:15:00,35.13,35.14,35.08,35.08,169056.0,31.6067,31.6157,31.5617,31.5617,169056.0
2018-11-09 12:20:00,35.08,35.13,35.06,35.13,177276.0,31.5617,31.6067,31.5437,31.6067,177276.0
2018-11-09 12:25:00,35.13,35.16,35.13,35.15,141027.0,31.6067,31.6337,31.6067,31.6247,141027.0
2018-11-09 12:30:00,35.15,35.16,35.13,35.16,176829.0,31.6247,31.6337,31.6067,31.6337,176829.0
2018-11-09 12:35:00,35.16,35.19,35.15,35.16,131808.0,31.6337,31.6607,31.6247,31.6337,131808.0
2018-11-09 12:40:00,35.16,35.17,35.14,35.15,89265.0,31.6337,31.6427,31.6157,31.6247,89265.0
2018-11-09 12:45:00,35.15,35.16,35.13,35.15,149328.0,31.6247,31.6337,31.6067,31.6247,149328.0
2018-11-09 12:50:00,35.16,35.2,35.14,35.19,115005.0,31.6337,31.6697,31.6157,31.6607,115005.0
2018-11-09 12:55:00,35.19,35.2,35.17,35.18,113769.0,31.6607,31.6697,31.6427,31.6517,113769.0
2018-11-09 13:00:00,35.18,35.18,35.15,35.16,94386.0,31.6517,31.6517,31.6247,31.6337,94386.0
2018-11-09 13:05:00,35.16,35.17,35.15,35.16,98124.0,31.6337,31.6427,31.6247,31.6337,98124.0
2018-11-09 13:10:00,35.16,35.17,35.15,35.15,89043.0,31.6337,31.6427,31.6247,31.6247,89043.0
2018-11-09 13:15:00,35.16,35.17,35.15,35.17,89655.0,31.6337,31.6427,31.6247,31.6427,89655.0
2018-11-09 13:20:00,35.17,35.18,35.16,35.17,137982.0,31.6427,31.6517,31.6337,31.6427,137982.0
2018-11-09 13:25:00,35.17,35.2,35.16,35.19,118179.0,31.6427,31.6697,31.6337,31.6607,118179.0
2018-11-09 13:30:00,35.19,35.19,35.15,35.16,91137.0,31.6607,31.6607,31.6247,31.6337,91137.0
2018-11-09 13:35:00,35.16,35.18,35.16,35.17,76191.0,31.6337,31.6517,31.6337,31.6427,76191.0
2018-11-09 13:40:00,35.17,35.19,35.15,35.18,239061.0,31.6427,31.6607,31.6247,31.6517,239061.0
2018-11-09 13:45:00,35.17,35.18,35.15,35.17,170901.0,31.6427,31.6517,31.6247,31.6427,170901.0
2018-11-09 13:50:00,35.17,35.21,35.17,35.2,125340.0,31.6427,31.6787,31.6427,31.6697,125340.0
2018-11-09 13:55:00,35.2,35.23,35.2,35.21,168360.0,31.6697,31.6967,31.6697,31.6787,168360.0
2018-11-09 14:00:00,35.21,35.24,35.21,35.22,207630.0,31.6787,31.7057,31.6787,31.6877,207630.0
2018-11-09 14:05:00,35.22,35.25,35.18,35.19,220632.0,31.6877,31.7147,31.6517,31.6607,220632.0
2018-11-09 14:10:00,35.19,35.19,35.14,35.15,130515.0,31.6607,31.6607,31.6157,31.6247,130515.0
2018-11-09 14:15:00,35.15,35.16,35.13,35.13,242070.0,31.6247,31.6337,31.6067,31.6067,242070.0
2018-11-09 14:20:00,35.14,35.15,35.11,35.11,132483.0,31.6157,31.6247,31.5887,31.5887,132483.0
2018-11-09 14:25:00,35.12,35.12,35.08,35.08,161082.0,31.5977,31.5977,31.5617,31.5617,161082.0
2018-11-09 14:30:00,35.08,35.12,35.08,35.12,143178.0,31.5617,31.5977,31.5617,31.5977,143178.0
2018-11-09 14:35:00,35.12,35.14,35.11,35.14,162261.0,31.5977,31.6157,31.5887,31.6157,162261.0
2018-11-09 14:40:00,35.14,35.16,35.13,35.14,130719.0,31.6157,31.6337,31.6067,31.6157,130719.0
2018-11-09 14:45:00,35.14,35.16,35.12,35.13,156186.0,31.6157,31.6337,31.5977,31.6067,156186.0
2018-11-09 14:50:00,35.13,35.17,35.12,35.15,255087.0,31.6067,31.6427,31.5977,31.6247,255087.0
2018-11-09 14:55:00,35.14,35.17,35.13,35.14,210657.0,31.6157,31.6427,31.6067,31.6157,210657.0
2018-11-09 15:00:00,35.14,35.16,35.12,35.12,216990.0,31.6157,31.6337,31.5977,31.5977,216990.0
2018-11-09 15:05:00,35.13,35.13,35.09,35.1,175224.0,31.6067,31.6067,31.5707,31.5797,175224.0
2018-11-09 15:10:00,35.1,35.16,35.09,35.15,208701.0,31.5797,31.6337,31.5707,31.6247,208701.0
2018-11-09 15:15:00,35.15,35.17,35.12,35.14,219549.0,31.6247,31.6427,31.5977,31.6157,219549.0
2018-11-09 15:20:00,35.14,35.21,35.13,35.19,243942.0,31.6157,31.6787,31.6067,31.6607,243942.0
2018-11-09 15:25:00,35.19,35.2,35.18,35.19,179604.0,31.6607,31.6697,31.6517,31.6607,179604.0
2018-11-09 15:30:00,35.19,35.22,35.19,35.21,256566.0,31.6607,31.6877,31.6607,31.6787,256566.0
2018-11-09 15:35:00,35.21,35.23,35.19,35.22,374892.0,31.6787,31.6967,31.6607,31.6877,374892.0
2018-11-09 15:40:00,35.22,35.27,35.22,35.27,432681.0,31.6877,31.7327,31.6877,31.7327,432681.0
2018-11-09 15:45:00,35.27,35.28,35.19,35.2,449775.0,31.7327,31.7417,31.6607,31.6697,449775.0
2018-11-09 15:50:00,35.2,35.24,35.19,35.23,491415.0,31.6697,31.7057,31.6607,31.6967,491415.0
2018-11-09 15:55:00,35.23,35.24,35.18,35.18,860838.0,31.6967,31.7057,31.6517,31.6517,860838.0
2018-11-12 09:30:00,35.17,35.33,35.17,35.3,681504.0,31.6427,31.7866,31.6427,31.7596,681504.0
2018-11-12 09:35:00,35.3,35.38,35.26,35.34,452307.0,31.7596,31.8316,31.7237,31.7956,452307.0
2018-11-12 09:40:00,35.34,35.4,35.28,35.31,331995.0,31.7956,31.8496,31.7417,31.7686,331995.0
2018-11-12 09:45:00,35.31,35.33,35.27,35.3,354177.0,31.7686,31.7866,31.7327,31.7596,354177.0
2018-11-12 09:50:00,35.3,35.4,35.3,35.4,328392.0,31.7596,31.8496,31.7596,31.8496,328392.0
2018-11-12 09:55:00,35.4,35.4,35.25,35.25,242559.0,31.8496,31.8496,31.7147,31.7147,242559.0
2018-11-12 10:00:00,35.24,35.26,35.18,35.18,560484.0,31.7057,31.7237,31.6517,31.6517,560484.0
2018-11-12 10:05:00,35.18,35.18,35.11,35.14,394137.0,31.6517,31.6517,31.5887,31.6157,394137.0
2018-11-12 10:10:00,35.15,35.18,35.06,35.07,365178.0,31.6247,31.6517,31.5437,31.5527,365178.0
2018-11-12 10:15:00,35.07,35.07,35.0,35.06,430902.0,31.5527,31.5527,31.4897,31.5437,430902.0
2018-11-12 10:20:00,35.06,35.15,35.06,35.15,313872.0,31.5437,31.6247,31.5437,31.6247,313872.0
2018-11-12 10:25:00,35.15,35.24,35.15,35.23,307464.0,31.6247,31.7057,31.6247,31.6967,307464.0
2018-11-12 10:30:00,35.23,35.24,35.15,35.15,359547.0,31.6967,31.7057,31.6247,31.6247,359547.0
2018-11-12 10:35:00,35.15,35.16,35.04,35.04,286020.0,31.6247,31.6337,31.5257,31.5257,286020.0
2018-11-12 10:40:00,35.04,35.08,35.02,35.06,259161.0,31.5257,31.5617,31.5077,31.5437,259161.0
2018-11-12 10:45:00,35.06,35.09,35.03,35.03,274047.0,31.5437,31.5707,31.5167,31.5167,274047.0
2018-11-12 10:50:00,35.03,35.04,35.01,35.02,218043.0,31.5167,31.5257,31.4987,31.5077,218043.0
2018-11-12 10:55:00,35.02,35.03,34.86,34.94,732615.0,31.5077,31.5167,31.3638,31.4358,732615.0
2018-11-12 11:00:00,34.94,34.99,34.91,34.98,337476.0,31.4358,31.4807,31.4088,31.4717,337476.0
2018-11-12 11:05:00,34.97,34.99,34.93,34.95,320892.0,31.4627,31.4807,31.4268,31.4448,320892.0
2018-11-12 11:10:00,34.95,34.99,34.93,34.97,241530.0,31.4448,31.4807,31.4268,31.4627,241530.0
2018-11-12 11:15:00,34.96,34.97,34.9,34.92,214749.0,31.4537,31.4627,31.3998,31.4178,214749.0
2018-11-12 11:20:00,34.92,35.0,34.92,34.99,167469.0,31.4178,31.4897,31.4178,31.4807,167469.0
2018-11-12 11:25:00,34.99,35.0,34.93,34.93,136206.0,31.4807,31.4897,31.4268,31.4268,136206.0
2018-11-12 11:30:00,34.93,34.93,34.84,34.86,273030.0,31.4268,31.4268,31.3458,31.3638,273030.0
2018-11-12 11:35:00,34.87,34.87,34.82,34.83,207822.0,31.3728,31.3728,31.3278,31.3368,207822.0
2018-11-12 11:40:00,34.83,34.89,34.81,34.88,234522.0,31.3368,31.3908,31.3188,31.3818,234522.0
2018-11-12 11:45:00,34.88,34.89,34.82,34.84,160272.0,31.3818,31.3908,31.3278,31.3458,160272.0
2018-11-12 11:50:00,34.85,34.86,34.8,34.84,207351.0,31.3548,31.3638,31.3098,31.3458,207351.0
2018-11-12 11:55:00,34.84,34.85,34.79,34.81,145248.0,31.3458,31.3548,31.3008,31.3188,145248.0
2018-11-12 12:00:00,34.8,34.82,34.76,34.79,201945.0,31.3098,31.3278,31.2738,31.3008,201945.0
2018-11-12 12:05:00,34.79,34.81,34.76,34.8,155901.0,31.3008,31.3188,31.2738,31.3098,155901.0
2018-11-12 12:10:00,34.81,34.89,34.79,34.88,245472.0,31.3188,31.3908,31.3008,31.3818,245472.0
2018-11-12 12:15:00,34.89,34.91,34.87,34.9,163821.0,31.3908,31.4088,31.3728,31.3998,163821.0
2018-11-12 12:20:00,34.91,34.93,34.88,34.93,101823.0,31.4088,31.4268,31.3818,31.4268,101823.0
2018-11-12 12:25:00,34.92,34.93,34.88,34.9,88548.0,31.4178,31.4268,31.3818,31.3998,88548.0
2018-11-12 12:30:00,34.89,34.9,34.83,34.83,113952.0,31.3908,31.3998,31.3368,31.3368,113952.0
2018-11-12 12:35:00,34.84,34.89,34.83,34.88,88614.0,31.3458,31.3908,31.3368,31.3818,88614.0
2018-11-12 12:40:00,34.87,34.9,34.84,34.86,144258.0,31.3728,31.3998,31.3458,31.3638,144258.0
2018-11-12 12:45:00,34.86,34.87,34.83,34.84,144873.0,31.3638,31.3728,31.3368,31.3458,144873.0
2018-11-12 12:50:00,34.84,34.86,34.81,34.84,104856.0,31.3458,31.3638,31.3188,31.3458,104856.0
2018-11-12 12:55:00,34.84,34.86,34.79,34.8,115596.0,31.3458,31.3638,31.3008,31.3098,115596.0
2018-11-12 13:00:00,34.8,34.84,34.8,34.83,95355.0,31.3098,31.3458,31.3098,31.3368,95355.0
2018-11-12 13:05:00,34.83,34.85,34.82,34.82,167391.0,31.3368,31.3548,31.3278,31.3278,167391.0
2018-11-12 13:10:00,34.82,34.82,34.8,34.8,105261.0,31.3278,31.3278,31.3098,31.3098,105261.0
2018-11-12 13:15:00,34.8,34.83,34.78,34.78,110409.0,31.3098,31.3368,31.2918,31.2918,110409.0
2018-11-12 13:20:00,34.78,34.8,34.76,34.77,141885.0,31.2918,31.3098,31.2738,31.2828,141885.0
2018-11-12 13:25:00,34.78,34.82,34.77,34.8,156273.0,31.2918,31.3278,31.2828,31.3098,156273.0
2018-11-12 13:30:00,34.8,34.81,34.77,34.78,137625.0,31.3098,31.3188,31.2828,31.2918,137625.0
2018-11-12 13:35:00,34.78,34.79,34.76,34.77,144210.0,31.2918,31.3008,31.2738,31.2828,144210.0
2018-11-12 13:40:00,34.76,34.79,34.76,34.77,107628.0,31.2738,31.3008,31.2738,31.2828,107628.0
2018-11-12 13:45:00,34.77,34.8,34.74,34.8,144969.0,31.2828,31.3098,31.2558,31.3098,144969.0
2018-11-12 13:50:00,34.8,34.86,34.8,34.82,166515.0,31.3098,31.3638,31.3098,31.3278,166515.0
2018-11-12 13:55:00,34.82,34.85,34.81,34.84,141849.0,31.3278,31.3548,31.3188,31.3458,141849.0
2018-11-12 14:00:00,34.84,34.91,34.83,34.91,187734.0,31.3458,31.4088,31.3368,31.4088,187734.0
2018-11-12 14:05:00,34.9,34.9,34.84,34.84,141297.0,31.3998,31.3998,31.3458,31.3458,141297.0
2018-11-12 14:10:00,34.84,34.85,34.8,34.82,205728.0,31.3458,31.3548,31.3098,31.3278,205728.0
2018-11-12 14:15:00,34.82,34.86,34.81,34.84,275112.0,31.3278,31.3638,31.3188,31.3458,275112.0
2018-11-12 14:20:00,34.84,34.85,34.83,34.84,186093.0,31.3458,31.3548,31.3368,31.3458,186093.0
2018-11-12 14:25:00,34.84,34.84,34.79,34.81,161055.0,31.3458,31.3458,31.3008,31.3188,161055.0
2018-11-12 14:30:00,34.81,34.81,34.75,34.76,289161.0,31.3188,31.3188,31.2648,31.2738,289161.0
2018-11-12 14:35:00,34.76,34.76,34.71,34.72,303552.0,31.2738,31.2738,31.2288,31.2378,303552.0
2018-11-12 14:40:00,34.72,34.73,34.69,34.73,240171.0,31.2378,31.2468,31.2108,31.2468,240171.0
2018-11-12 14:45:00,34.73,34.79,34.73,34.79,231336.0,31.2468,31.3008,31.2468,31.3008,231336.0
2018-11-12 14:50:00,34.79,34.79,34.76,34.77,198738.0,31.3008,31.3008,31.2738,31.2828,198738.0
2018-11-12 14:55:00,34.77,34.77,34.72,34.72,267282.0,31.2828,31.2828,31.2378,31.2378,267282.0
2018-11-12 15:00:00,34.72,34.73,34.68,34.69,205170.0,31.2378,31.2468,31.2018,31.2108,205170.0
2018-11-12 15:05:00,34.68,34.68,34.65,34.67,344700.0,31.2018,31.2018,31.1748,31.1928,344700.0
2018-11-12 15:10:00,34.67,34.69,34.62,34.67,403023.0,31.1928,31.2108,31.1478,31.1928,403023.0
2018-11-12 15:15:00,34.67,34.73,34.66,34.72,352857.0,31.1928,31.2468,31.1838,31.2378,352857.0
2018-11-12 15:20:00,34.73,34.77,34.71,34.74,219459.0,31.2468,31.2828,31.2288,31.2558,219459.0
2018-11-12 15:25:00,34.74,34.76,34.73,34.73,220860.0,31.2558,31.2738,31.2468,31.2468,220860.0
2018-11-12 15:30:00,34.73,34.74,34.65,34.66,289437.0,31.2468,31.2558,31.1748,31.1838,289437.0
2018-11-12 15:35:00,34.65,34.7,34.65,34.69,218886.0,31.1748,31.2198,31.1748,31.2108,218886.0
2018-11-12 15:40:00,34.69,34.72,34.66,34.66,352989.0,31.2108,31.2378,31.1838,31.1838,352989.0
2018-11-12 15:45:00,34.66,34.68,34.62,34.62,692697.0,31.1838,31.2018,31.1478,31.1478,692697.0
2018-11-12 15:50:00,34.62,34.63,34.55,34.56,819159.0,31.1478,31.1568,31.0849,31.0939,819159.0
2018-11-12 15:55:00,34.56,34.63,34.55,34.63,1196721.0,31.0939,31.1568,31.0849,31.1568,1196721.0
2018-11-13 09:30:00,34.55,34.64,34.37,34.58,644754.0,31.0849,31.1658,30.9229,31.1119,644754.0
2018-11-13 09:35:00,34.58,34.63,34.52,34.56,392364.0,31.1119,31.1568,31.0579,31.0939,392364.0
2018-11-13 09:40:00,34.56,34.72,34.51,34.69,374466.0,31.0939,31.2378,31.0489,31.2108,374466.0
2018-11-13 09:45:00,34.69,34.71,34.64,34.66,235980.0,31.2108,31.2288,31.1658,31.1838,235980.0
2018-11-13 09:50:00,34.66,34.71,34.64,34.64,209742.0,31.1838,31.2288,31.1658,31.1658,209742.0
2018-11-13 09:55:00,34.64,34.65,34.56,34.57,240015.0,31.1658,31.1748,31.0939,31.1029,240015.0
2018-11-13 10:00:00,34.57,34.62,34.56,34.57,277344.0,31.1029,31.1478,31.0939,31.1029,277344.0
2018-11-13 10:05:00,34.57,34.57,34.52,34.54,233541.0,31.1029,31.1029,31.0579,31.0759,233541.0
2018-11-13 10:10:00,34.55,34.59,34.53,34.54,256452.0,31.0849,31.1209,31.0669,31.0759,256452.0
2018-11-13 10:15:00,34.54,34.56,34.53,34.55,265911.0,31.0759,31.0939,31.0669,31.0849,265911.0
2018-11-13 10:20:00,34.54,34.54,34.39,34.43,399519.0,31.0759,31.0759,30.9409,30.9769,399519.0
2018-11-13 10:25:00,34.43,34.44,34.28,34.3,390672.0,30.9769,30.9859,30.8419,30.8599,390672.0
2018-11-13 10:30:00,34.3,34.33,34.26,34.31,332736.0,30.8599,30.8869,30.824,30.8689,332736.0
2018-11-13 10:35:00,34.31,34.33,34.25,34.25,211626.0,30.8689,30.8869,30.815,30.815,211626.0
2018-11-13 10:40:00,34.25,34.27,34.18,34.21,322137.0,30.815,30.833,30.752,30.779,322137.0
2018-11-13 10:45:00,34.21,34.3,34.2,34.26,333816.0,30.779,30.8599,30.77,30.824,333816.0
2018-11-13 10:50:00,34.27,34.27,34.18,34.22,183270.0,30.833,30.833,30.752,30.788,183270.0
2018-11-13 10:55:00,34.22,34.3,34.21,34.28,158499.0,30.788,30.8599,30.779,30.8419,158499.0
2018-11-13 11:00:00,34.28,34.39,34.26,34.38,224904.0,30.8419,30.9409,30.824,30.9319,224904.0
2018-11-13 11:05:00,34.38,34.38,34.32,34.33,160971.0,30.9319,30.9319,30.8779,30.8869,160971.0
2018-11-13 11:10:00,34.33,34.35,34.32,34.33,173598.0,30.8869,30.9049,30.8779,30.8869,173598.0
2018-11-13 11:15:00,34.33,34.44,34.33,34.43,198831.0,30.8869,30.9859,30.8869,30.9769,198831.0
2018-11-13 11:20:00,34.43,34.44,34.4,34.41,159228.0,30.9769,30.9859,30.9499,30.9589,159228.0
2018-11-13 11:25:00,34.41,34.42,34.36,34.36,105675.0,30.9589,30.9679,30.9139,30.9139,105675.0
2018-11-13 11:30:00,34.36,34.4,34.34,34.36,282210.0,30.9139,30.9499,30.8959,30.9139,282210.0
2018-11-13 11:35:00,34.36,34.36,34.28,34.28,342495.0,30.9139,30.9139,30.8419,30.8419,342495.0
2018-11-13 11:40:00,34.29,34.29,34.26,34.26,160884.0,30.8509,30.8509,30.824,30.824,160884.0
2018-11-13 11:45:00,34.27,34.29,34.26,34.27,160176.0,30.833,30.8509,30.824,30.833,160176.0
2018-11-13 11:50:00,34.26,34.35,34.26,34.29,209220.0,30.824,30.9049,30.824,30.8509,209220.0
2018-11-13 11:55:00,34.29,34.37,34.29,34.35,102375.0,30.8509,30.9229,30.8509,30.9049,102375.0
2018-11-13 12:00:00,34.35,34.39,34.35,34.38,178917.0,30.9049,30.9409,30.9049,30.9319,178917.0
2018-11-13 12:05:00,34.38,34.39,34.3,34.3,111594.0,30.9319,30.9409,30.8599,30.8599,111594.0
2018-11-13 12:10:00,34.3,34.34,34.3,34.33,87354.0,30.8599,30.8959,30.8599,30.8869,87354.0
2018-11-13 12:15:00,34.33,34.34,34.31,34.33,108642.0,30.8869,30.8959,30.8689,30.8869,108642.0
2018-11-13 12:20:00,34.33,34.34,34.3,34.32,155751.0,30.8869,30.8959,30.8599,30.8779,155751.0
2018-11-13 12:25:00,34.33,34.36,34.33,34.34,91569.0,30.8869,30.9139,30.8869,30.8959,91569.0
2018-11-13 12:30:00,34.34,34.36,34.32,34.35,57606.0,30.8959,30.9139,30.8779,30.9049,57606.0
2018-11-13 12:35:00,34.35,34.36,34.33,34.33,98592.0,30.9049,30.9139,30.8869,30.8869,98592.0
2018-11-13 12:40:00,34.33,34.33,34.23,34.23,217491.0,30.8869,30.8869,30.797,30.797,217491.0
2018-11-13 12:45:00,34.23,34.26,34.23,34.26,124056.0,30.797,30.824,30.797,30.824,124056.0
2018-11-13 12:50:00,34.26,34.26,34.21,34.23,124053.0,30.824,30.824,30.779,30.797,124053.0
2018-11-13 12:55:00,34.23,34.24,34.2,34.24,112059.0,30.797,30.806,30.77,30.806,112059.0
2018-11-13 13:00:00,34.24,34.26,34.24,34.26,106029.0,30.806,30.824,30.806,30.824,106029.0
2018-11-13 13:05:00,34.26,34.28,34.25,34.27,132801.0,30.824,30.8419,30.815,30.833,132801.0
2018-11-13 13:10:00,34.27,34.28,34.21,34.22,203976.0,30.833,30.8419,30.779,30.788,203976.0
2018-11-13 13:15:00,34.22,34.24,34.21,34.24,157917.0,30.788,30.806,30.779,30.806,157917.0
2018-11-13 13:20:00,34.24,34.26,34.22,34.26,190767.0,30.806,30.824,30.788,30.824,190767.0
2018-11-13 13:25:00,34.26,34.26,34.19,34.21,281361.0,30.824,30.824,30.761,30.779,281361.0
2018-11-13 13:30:00,34.2,34.28,34.2,34.27,221502.0,30.77,30.8419,30.77,30.833,221502.0
2018-11-13 13:35:00,34.27,34.32,34.27,34.32,211323.0,30.833,30.8779,30.833,30.8779,211323.0
2018-11-13 13:40:00,34.32,34.33,34.3,34.3,159549.0,30.8779,30.8869,30.8599,30.8599,159549.0
2018-11-13 13:45:00,34.3,34.31,34.26,34.3,122586.0,30.8599,30.8689,30.824,30.8599,122586.0
2018-11-13 13:50:00,34.3,34.38,34.3,34.37,204363.0,30.8599,30.9319,30.8599,30.9229,204363.0
2018-11-13 13:55:00,34.37,34.42,34.37,34.4,190188.0,30.9229,30.9679,30.9229,30.9499,190188.0
2018-11-13 14:00:00,34.39,34.42,34.37,34.38,193125.0,30.9409,30.9679,30.9229,30.9319,193125.0
2018-11-13 14:05:00,34.38,34.39,34.37,34.38,186021.0,30.9319,30.9409,30.9229,30.9319,186021.0
2018-11-13 14:10:00,34.38,34.4,34.35,34.35,250140.0,30.9319,30.9499,30.9049,30.9049,250140.0
2018-11-13 14:15:00,34.35,34.35,34.33,34.33,152805.0,30.9049,30.9049,30.8869,30.8869,152805.0
2018-11-13 14:20:00,34.33,34.36,34.29,34.36,312396.0,30.8869,30.9139,30.8509,30.9139,312396.0
2018-11-13 14:25:00,34.36,34.38,34.34,34.38,158526.0,30.9139,30.9319,30.8959,30.9319,158526.0
2018-11-13 14:30:00,34.38,34.4,34.36,34.39,135810.0,30.9319,30.9499,30.9139,30.9409,135810.0
2018-11-13 14:35:00,34.39,34.43,34.39,34.4,140199.0,30.9409,30.9769,30.9409,30.9499,140199.0
2018-11-13 14:40:00,34.4,34.4,34.33,34.35,140604.0,30.9499,30.9499,30.8869,30.9049,140604.0
2018-11-13 14:45:00,34.35,34.37,34.31,34.36,145224.0,30.9049,30.9229,30.8689,30.9139,145224.0
2018-11-13 14:50:00,34.36,34.38,34.34,34.38,179070.0,30.9139,30.9319,30.8959,30.9319,179070.0
2018-11-13 14:55:00,34.38,34.4,34.35,34.37,142851.0,30.9319,30.9499,30.9049,30.9229,142851.0
2018-11-13 15:00:00,34.36,34.43,34.34,34.41,238572.0,30.9139,30.9769,30.8959,30.9589,238572.0
2018-11-13 15:05:00,34.41,34.41,34.33,34.36,164808.0,30.9589,30.9589,30.8869,30.9139,164808.0
2018-11-13 15:10:00,34.36,34.36,34.3,34.31,286278.0,30.9139,30.9139,30.8599,30.8689,286278.0
2018-11-13 15:15:00,34.31,34.33,34.26,34.3,263952.0,30.8689,30.8869,30.824,30.8599,263952.0
2018-11-13 15:20:00,34.3,34.3,34.26,34.29,378048.0,30.8599,30.8599,30.824,30.8509,378048.0
2018-11-13 15:25:00,34.29,34.36,34.29,34.32,262743.0,30.8509,30.9139,30.8509,30.8779,262743.0
2018-11-13 15:30:00,34.32,34.34,34.26,34.29,326496.0,30.8779,30.8959,30.824,30.8509,326496.0
2018-11-13 15:35:00,34.29,34.37,34.29,34.35,431724.0,30.8509,30.9229,30.8509,30.9049,431724.0
2018-11-13 15:40:00,34.35,34.37,34.31,34.34,512154.0,30.9049,30.9229,30.8689,30.8959,512154.0
2018-11-13 15:45:00,34.33,34.42,34.32,34.42,642693.0,30.8869,30.9679,30.8779,30.9679,642693.0
2018-11-13 15:50:00,34.42,34.43,34.4,34.41,525264.0,30.9679,30.9769,30.9499,30.9589,525264.0
2018-11-13 15:55:00,34.41,34.41,34.31,34.32,1112181.0,30.9589,30.9589,30.8689,30.8779,1112181.0
2018-11-14 09:30:00,34.33,34.38,34.22,34.34,824415.0,30.8869,30.9319,30.788,30.8959,824415.0
2018-11-14 09:35:00,34.34,34.35,34.12,34.18,484683.0,30.8959,30.9049,30.698,30.752,484683.0
2018-11-14 09:40:00,34.19,34.3,34.18,34.27,418827.0,30.761,30.8599,30.752,30.833,418827.0
2018-11-14 09:45:00,34.28,34.3,34.24,34.27,375315.0,30.8419,30.8599,30.806,30.833,375315.0
2018-11-14 09:50:00,34.27,34.32,34.24,34.31,385869.0,30.833,30.8779,30.806,30.8689,385869.0
2018-11-14 09:55:00,34.31,34.31,34.23,34.26,271389.0,30.8689,30.8689,30.797,30.824,271389.0
2018-11-14 10:00:00,34.25,34.25,34.18,34.19,304113.0,30.815,30.815,30.752,30.761,304113.0
2018-11-14 10:05:00,34.19,34.2,34.17,34.2,352212.0,30.761,30.77,30.743,30.77,352212.0
2018-11-14 10:10:00,34.2,34.23,34.17,34.18,330042.0,30.77,30.797,30.743,30.752,330042.0
2018-11-14 10:15:00,34.17,34.21,34.12,34.13,344940.0,30.743,30.779,30.698,30.707,344940.0
2018-11-14 10:20:00,34.12,34.14,34.11,34.13,203577.0,30.698,30.716,30.689,30.707,203577.0
2018-11-14 10:25:00,34.13,34.14,34.08,34.09,274758.0,30.707,30.716,30.662,30.671,274758.0
2018-11-14 10:30:00,34.09,34.12,34.07,34.1,206271.0,30.671,30.698,30.653,30.68,206271.0
2018-11-14 10:35:00,34.1,34.14,34.1,34.11,217281.0,30.68,30.716,30.68,30.689,217281.0
2018-11-14 10:40:00,34.1,34.14,34.1,34.14,200103.0,30.68,30.716,30.68,30.716,200103.0
2018-11-14 10:45:00,34.14,34.14,34.11,34.11,317889.0,30.716,30.716,30.689,30.689,317889.0
2018-11-14 10:50:00,34.11,34.12,34.06,34.08,310134.0,30.689,30.698,30.644,30.662,310134.0
2018-11-14 10:55:00,34.08,34.11,34.04,34.04,166344.0,30.662,30.689,30.626,30.626,166344.0
2018-11-14 11:00:00,34.04,34.05,33.92,33.95,452088.0,30.626,30.635,30.5181,30.545,452088.0
2018-11-14 11:05:00,33.95,33.99,33.92,33.99,198150.0,30.545,30.581,30.5181,30.581,198150.0
2018-11-14 11:10:00,33.99,34.02,33.98,34.0,184041.0,30.581,30.608,30.572,30.59,184041.0
2018-11-14 11:15:00,34.0,34.02,33.98,33.99,180444.0,30.59,30.608,30.572,30.581,180444.0
2018-11-14 11:20:00,33.99,34.0,33.97,34.0,149337.0,30.581,30.59,30.563,30.59,149337.0
2018-11-14 11:25:00,34.0,34.04,33.99,34.01,164493.0,30.59,30.626,30.581,30.599,164493.0
2018-11-14 11:30:00,34.02,34.02,33.98,33.99,175986.0,30.608,30.608,30.572,30.581,175986.0
2018-11-14 11:35:00,33.98,33.99,33.95,33.96,141150.0,30.572,30.581,30.545,30.554,141150.0
2018-11-14 11:40:00,33.96,34.0,33.94,33.99,132393.0,30.554,30.59,30.536,30.581,132393.0
2018-11-14 11:45:00,33.99,34.0,33.96,33.96,143916.0,30.581,30.59,30.554,30.554,143916.0
2018-11-14 11:50:00,33.96,34.02,33.95,34.02,204594.0,30.554,30.608,30.545,30.608,204594.0
2018-11-14 11:55:00,34.02,34.03,33.99,34.0,232710.0,30.608,30.617,30.581,30.59,232710.0
2018-11-14 12:00:00,34.0,34.02,33.99,34.0,229404.0,30.59,30.608,30.581,30.59,229404.0
2018-11-14 12:05:00,34.0,34.0,33.95,33.95,202632.0,30.59,30.59,30.545,30.545,202632.0
2018-11-14 12:10:00,33.95,33.95,33.9,33.92,203790.0,30.545,30.545,30.5001,30.5181,203790.0
2018-11-14 12:15:00,33.92,33.99,33.9,33.97,159063.0,30.5181,30.581,30.5001,30.563,159063.0
2018-11-14 12:20:00,33.98,34.02,33.98,34.01,118596.0,30.572,30.608,30.572,30.599,118596.0
2018-11-14 12:25:00,34.02,34.04,33.99,34.04,139443.0,30.608,30.626,30.581,30.626,139443.0
2018-11-14 12:30:00,34.04,34.04,33.99,34.0,132417.0,30.626,30.626,30.581,30.59,132417.0
2018-11-14 12:35:00,34.0,34.0,33.94,33.99,133983.0,30.59,30.59,30.536,30.581,133983.0
2018-11-14 12:40:00,33.99,34.0,33.93,33.94,195978.0,30.581,30.59,30.5271,30.536,195978.0
2018-11-14 12:45:00,33.94,33.97,33.92,33.95,160428.0,30.536,30.563,30.5181,30.545,160428.0
2018-11-14 12:50:00,33.95,33.99,33.93,33.93,188514.0,30.545,30.581,30.5271,30.5271,188514.0
2018-11-14 12:55:00,33.93,33.97,33.88,33.89,254865.0,30.5271,30.563,30.4821,30.4911,254865.0
2018-11-14 13:00:00,33.89,33.93,33.86,33.88,225246.0,30.4911,30.5271,30.4641,30.4821,225246.0
2018-11-14 13:05:00,33.87,33.92,33.87,33.9,120915.0,30.4731,30.5181,30.4731,30.5001,120915.0
2018-11-14 13:10:00,33.9,33.91,33.86,33.88,134532.0,30.5001,30.5091,30.4641,30.4821,134532.0
2018-11-14 13:15:00,33.88,33.9,33.84,33.88,158670.0,30.4821,30.5001,30.4461,30.4821,158670.0
2018-11-14 13:20:00,33.88,33.9,33.85,33.87,150207.0,30.4821,30.5001,30.4551,30.4731,150207.0
2018-11-14 13:25:00,33.87,33.88,33.82,33.85,169728.0,30.4731,30.4821,30.4281,30.4551,169728.0
2018-11-14 13:30:00,33.85,33.88,33.83,33.86,123156.0,30.4551,30.4821,30.4371,30.4641,123156.0
2018-11-14 13:35:00,33.87,33.88,33.84,33.85,194379.0,30.4731,30.4821,30.4461,30.4551,194379.0
2018-11-14 13:40:00,33.85,33.86,33.8,33.8,229182.0,30.4551,30.4641,30.4101,30.4101,229182.0
2018-11-14 13:45:00,33.8,33.82,33.75,33.75,156690.0,30.4101,30.4281,30.3651,30.3651,156690.0
2018-11-14 13:50:00,33.75,33.77,33.72,33.73,205134.0,30.3651,30.3831,30.3381,30.3471,205134.0
2018-11-14 13:55:00,33.73,33.77,33.73,33.76,266676.0,30.3471,30.3831,30.3471,30.3741,266676.0
2018-11-14 14:00:00,33.76,33.76,33.67,33.68,226431.0,30.3741,30.3741,30.2931,30.3021,226431.0
2018-11-14 14:05:00,33.68,33.71,33.67,33.69,269343.0,30.3021,30.3291,30.2931,30.3111,269343.0
2018-11-14 14:10:00,33.69,33.74,33.68,33.74,181443.0,30.3111,30.3561,30.3021,30.3561,181443.0
2018-11-14 14:15:00,33.74,33.83,33.74,33.77,315141.0,30.3561,30.4371,30.3561,30.3831,315141.0
2018-11-14 14:20:00,33.77,33.81,33.76,33.78,256269.0,30.3831,30.4191,30.3741,30.3921,256269.0
2018-11-14 14:25:00,33.77,33.78,33.73,33.76,197118.0,30.3831,30.3921,30.3471,30.3741,197118.0
2018-11-14 14:30:00,33.76,33.81,33.73,33.79,254007.0,30.3741,30.4191,30.3471,30.4011,254007.0
2018-11-14 14:35:00,33.79,33.85,33.78,33.83,308658.0,30.4011,30.4551,30.3921,30.4371,308658.0
2018-11-14 14:40:00,33.83,33.83,33.78,33.79,263055.0,30.4371,30.4371,30.3921,30.4011,263055.0
2018-11-14 14:45:00,33.79,33.83,33.77,33.82,368469.0,30.4011,30.4371,30.3831,30.4281,368469.0
2018-11-14 14:50:00,33.82,33.92,33.82,33.91,310074.0,30.4281,30.5181,30.4281,30.5091,310074.0
2018-11-14 14:55:00,33.91,33.99,33.91,33.98,313359.0,30.5091,30.581,30.5091,30.572,313359.0
2018-11-14 15:00:00,33.98,34.0,33.95,33.99,347178.0,30.572,30.59,30.545,30.581,347178.0
2018-11-14 15:05:00,33.99,34.06,33.97,34.04,504555.0,30.581,30.644,30.563,30.626,504555.0
2018-11-14 15:10:00,34.04,34.05,34.01,34.03,330027.0,30.626,30.635,30.599,30.617,330027.0
2018-11-14 15:15:00,34.03,34.05,34.0,34.02,267282.0,30.617,30.635,30.59,30.608,267282.0
2018-11-14 15:20:00,34.02,34.02,33.92,33.92,352218.0,30.608,30.608,30.5181,30.5181,352218.0
2018-11-14 15:25:00,33.92,33.94,33.89,33.89,383946.0,30.5181,30.536,30.4911,30.4911,383946.0
2018-11-14 15:30:00,33.89,33.9,33.83,33.86,727854.0,30.4911,30.5001,30.4371,30.4641,727854.0
2018-11-14 15:35:00,33.86,33.88,33.8,33.81,543411.0,30.4641,30.4821,30.4101,30.4191,543411.0
2018-11-14 15:40:00,33.8,33.83,33.79,33.79,418875.0,30.4101,30.4371,30.4011,30.4011,418875.0
2018-11-14 15:45:00,33.79,33.85,33.77,33.85,622983.0,30.4011,30.4551,30.3831,30.4551,622983.0
2018-11-14 15:50:00,33.85,33.86,33.78,33.79,650370.0,30.4551,30.4641,30.3921,30.4011,650370.0
2018-11-14 15:55:00,33.79,33.87,33.74,33.86,1868628.0,30.4011,30.4731,30.3561,30.4641,1868628.0
2018-11-15 09:30:00,34.11,34.27,33.45,33.79,2145912.0,30.689,30.833,30.0952,30.4011,2145912.0
2018-11-15 09:35:00,33.83,33.83,33.34,33.75,923604.0,30.4371,30.4371,29.9962,30.3651,923604.0
2018-11-15 09:40:00,33.75,33.76,33.5,33.64,836775.0,30.3651,30.3741,30.1402,30.2661,836775.0
2018-11-15 09:45:00,33.64,33.66,33.36,33.44,828753.0,30.2661,30.2841,30.0142,30.0862,828753.0
2018-11-15 09:50:00,33.44,33.53,33.27,33.46,1496490.0,30.0862,30.1672,29.9332,30.1042,1496490.0
2018-11-15 09:55:00,33.47,33.63,33.42,33.57,516255.0,30.1132,30.2571,30.0682,30.2032,516255.0
2018-11-15 10:00:00,33.58,33.73,33.43,33.57,753108.0,30.2122,30.3471,30.0772,30.2032,753108.0
2018-11-15 10:05:00,33.56,33.66,33.5,33.6,435264.0,30.1942,30.2841,30.1402,30.2301,435264.0
2018-11-15 10:10:00,33.59,33.59,33.46,33.5,358668.0,30.2212,30.2212,30.1042,30.1402,358668.0
2018-11-15 10:15:00,33.5,33.52,33.43,33.44,471612.0,30.1402,30.1582,30.0772,30.0862,471612.0
2018-11-15 10:20:00,33.45,33.46,33.35,33.4,628545.0,30.0952,30.1042,30.0052,30.0502,628545.0
2018-11-15 10:25:00,33.4,33.45,33.36,33.39,490671.0,30.0502,30.0952,30.0142,30.0412,490671.0
2018-11-15 10:30:00,33.39,33.4,33.13,33.17,620244.0,30.0412,30.0502,29.8073,29.8433,620244.0
2018-11-15 10:35:00,33.16,33.21,33.04,33.07,747282.0,29.8343,29.8793,29.7263,29.7533,747282.0
2018-11-15 10:40:00,33.06,33.28,33.0,33.27,571929.0,29.7443,29.9422,29.6903,29.9332,571929.0
2018-11-15 10:45:00,33.26,33.27,33.05,33.06,364254.0,29.9242,29.9332,29.7353,29.7443,364254.0
2018-11-15 10:50:00,33.07,33.12,33.01,33.03,406737.0,29.7533,29.7983,29.6993,29.7173,406737.0
2018-11-15 10:55:00,33.03,33.03,32.87,32.9,679398.0,29.7173,29.7173,29.5734,29.6004,679398.0
2018-11-15 11:00:00,32.91,33.02,32.89,33.0,461082.0,29.6093,29.7083,29.5914,29.6903,461082.0
2018-11-15 11:05:00,33.0,33.26,33.0,33.23,385569.0,29.6903,29.9242,29.6903,29.8973,385569.0
2018-11-15 11:10:00,33.23,33.25,33.12,33.12,456150.0,29.8973,29.9152,29.7983,29.7983,456150.0
2018-11-15 11:15:00,33.12,33.22,33.07,33.11,495438.0,29.7983,29.8883,29.7533,29.7893,495438.0
2018-11-15 11:20:00,33.11,33.24,33.09,33.22,499260.0,29.7893,29.9063,29.7713,29.8883,499260.0
2018-11-15 11:25:00,33.22,33.23,33.11,33.18,326376.0,29.8883,29.8973,29.7893,29.8523,326376.0
2018-11-15 11:30:00,33.18,33.35,33.18,33.34,475641.0,29.8523,30.0052,29.8523,29.9962,475641.0
2018-11-15 11:35:00,33.35,33.39,33.31,33.35,434568.0,30.0052,30.0412,29.9692,30.0052,434568.0
2018-11-15 11:40:00,33.35,33.39,33.24,33.27,622368.0,30.0052,30.0412,29.9063,29.9332,622368.0
2018-11-15 11:45:00,33.28,33.32,33.26,33.3,243645.0,29.9422,29.9782,29.9242,29.9602,243645.0
2018-11-15 11:50:00,33.3,33.33,33.29,33.31,287013.0,29.9602,29.9872,29.9512,29.9692,287013.0
2018-11-15 11:55:00,33.31,33.31,33.27,33.28,268815.0,29.9692,29.9692,29.9332,29.9422,268815.0
2018-11-15 12:00:00,33.28,33.29,33.09,33.14,340203.0,29.9422,29.9512,29.7713,29.8163,340203.0
2018-11-15 12:05:00,33.13,33.15,33.04,33.1,303663.0,29.8073,29.8253,29.7263,29.7803,303663.0
2018-11-15 12:10:00,33.09,33.18,33.09,33.15,285912.0,29.7713,29.8523,29.7713,29.8253,285912.0
2018-11-15 12:15:00,33.15,33.17,33.08,33.1,170472.0,29.8253,29.8433,29.7623,29.7803,170472.0
2018-11-15 12:20:00,33.1,33.16,33.09,33.16,202659.0,29.7803,29.8343,29.7713,29.8343,202659.0
2018-11-15 12:25:00,33.16,33.26,33.12,33.26,410532.0,29.8343,29.9242,29.7983,29.9242,410532.0
2018-11-15 12:30:00,33.25,33.27,33.18,33.22,315210.0,29.9152,29.9332,29.8523,29.8883,315210.0
2018-11-15 12:35:00,33.22,33.25,33.15,33.23,337188.0,29.8883,29.9152,29.8253,29.8973,337188.0
2018-11-15 12:40:00,33.23,33.25,33.2,33.21,231534.0,29.8973,29.9152,29.8703,29.8793,231534.0
2018-11-15 12:45:00,33.21,33.22,33.13,33.17,193302.0,29.8793,29.8883,29.8073,29.8433,193302.0
2018-11-15 12:50:00,33.17,33.17,33.12,33.12,188376.0,29.8433,29.8433,29.7983,29.7983,188376.0
2018-11-15 12:55:00,33.13,33.16,33.08,33.14,290841.0,29.8073,29.8343,29.7623,29.8163,290841.0
2018-11-15 13:00:00,33.14,33.19,33.13,33.15,303111.0,29.8163,29.8613,29.8073,29.8253,303111.0
2018-11-15 13:05:00,33.15,33.17,33.09,33.13,249084.0,29.8253,29.8433,29.7713,29.8073,249084.0
2018-11-15 13:10:00,33.13,33.14,33.05,33.06,352047.0,29.8073,29.8163,29.7353,29.7443,352047.0
2018-11-15 13:15:00,33.07,33.2,33.05,33.18,295134.0,29.7533,29.8703,29.7353,29.8523,295134.0
2018-11-15 13:20:00,33.18,33.36,33.17,33.33,475710.0,29.8523,30.0142,29.8433,29.9872,475710.0
2018-11-15 13:25:00,33.32,33.36,33.27,33.35,402576.0,29.9782,30.0142,29.9332,30.0052,402576.0
2018-11-15 13:30:00,33.35,33.45,33.35,33.45,462981.0,30.0052,30.0952,30.0052,30.0952,462981.0
2018-11-15 13:35:00,33.44,33.44,33.34,33.34,323859.0,30.0862,30.0862,29.9962,29.9962,323859.0
2018-11-15 13:40:00,33.34,33.35,33.29,33.34,242022.0,29.9962,30.0052,29.9512,29.9962,242022.0
2018-11-15 13:45:00,33.34,33.36,33.25,33.25,283599.0,29.9962,30.0142,29.9152,29.9152,283599.0
2018-11-15 13:50:00,33.25,33.28,33.23,33.24,291603.0,29.9152,29.9422,29.8973,29.9063,291603.0
2018-11-15 13:55:00,33.24,33.31,33.22,33.25,302205.0,29.9063,29.9692,29.8883,29.9152,302205.0
2018-11-15 14:00:00,33.25,33.28,33.19,33.2,299970.0,29.9152,29.9422,29.8613,29.8703,299970.0
2018-11-15 14:05:00,33.2,33.23,33.17,33.22,209454.0,29.8703,29.8973,29.8433,29.8883,209454.0
2018-11-15 14:10:00,33.22,33.22,33.15,33.22,288198.0,29.8883,29.8883,29.8253,29.8883,288198.0
2018-11-15 14:15:00,33.22,33.23,33.15,33.2,283788.0,29.8883,29.8973,29.8253,29.8703,283788.0
2018-11-15 14:20:00,33.19,33.24,33.17,33.21,291414.0,29.8613,29.9063,29.8433,29.8793,291414.0
2018-11-15 14:25:00,33.21,33.22,33.17,33.2,352701.0,29.8793,29.8883,29.8433,29.8703,352701.0
2018-11-15 14:30:00,33.19,33.21,33.15,33.16,379497.0,29.8613,29.8793,29.8253,29.8343,379497.0
2018-11-15 14:35:00,33.15,33.15,33.09,33.13,305826.0,29.8253,29.8253,29.7713,29.8073,305826.0
2018-11-15 14:40:00,33.12,33.13,33.09,33.11,211170.0,29.7983,29.8073,29.7713,29.7893,211170.0
2018-11-15 14:45:00,33.11,33.2,33.11,33.17,319344.0,29.7893,29.8703,29.7893,29.8433,319344.0
2018-11-15 14:50:00,33.17,33.17,33.1,33.11,211839.0,29.8433,29.8433,29.7803,29.7893,211839.0
2018-11-15 14:55:00,33.11,33.14,33.1,33.11,210705.0,29.7893,29.8163,29.7803,29.7893,210705.0
2018-11-15 15:00:00,33.11,33.11,33.01,33.04,388755.0,29.7893,29.7893,29.6993,29.7263,388755.0
2018-11-15 15:05:00,33.04,33.11,33.04,33.08,417360.0,29.7263,29.7893,29.7263,29.7623,417360.0
2018-11-15 15:10:00,33.09,33.12,33.05,33.09,330189.0,29.7713,29.7983,29.7353,29.7713,330189.0
2018-11-15 15:15:00,33.08,33.09,33.02,33.03,261900.0,29.7623,29.7713,29.7083,29.7173,261900.0
2018-11-15 15:20:00,33.03,33.06,32.99,33.05,577584.0,29.7173,29.7443,29.6813,29.7353,577584.0
2018-11-15 15:25:00,33.05,33.15,33.05,33.11,458754.0,29.7353,29.8253,29.7353,29.7893,458754.0
2018-11-15 15:30:00,33.11,33.15,33.1,33.11,387972.0,29.7893,29.8253,29.7803,29.7893,387972.0
2018-11-15 15:35:00,33.1,33.13,33.08,33.1,350085.0,29.7803,29.8073,29.7623,29.7803,350085.0
2018-11-15 15:40:00,33.09,33.11,33.04,33.08,463116.0,29.7713,29.7893,29.7263,29.7623,463116.0
2018-11-15 15:45:00,33.08,33.1,33.05,33.06,474942.0,29.7623,29.7803,29.7353,29.7443,474942.0
2018-11-15 15:50:00,33.06,33.15,33.06,33.12,783006.0,29.7443,29.8253,29.7443,29.7983,783006.0
2018-11-15 15:55:00,33.12,33.21,33.08,33.18,1348479.0,29.7983,29.8793,29.7623,29.8523,1348479.0
2018-11-16 09:30:00,32.94,33.14,32.76,32.78,1755042.0,29.6363,29.8163,29.4744,29.4924,1755042.0
2018-11-16 09:35:00,32.78,32.85,32.75,32.75,802179.0,29.4924,29.5554,29.4654,29.4654,802179.0
2018-11-16 09:40:00,32.75,32.76,32.6,32.62,1025619.0,29.4654,29.4744,29.3304,29.3484,1025619.0
2018-11-16 09:45:00,32.62,32.75,32.62,32.73,802062.0,29.3484,29.4654,29.3484,29.4474,802062.0
2018-11-16 09:50:00,32.73,32.8,32.66,32.67,1145157.0,29.4474,29.5104,29.3844,29.3934,1145157.0
2018-11-16 09:55:00,32.67,32.69,32.61,32.63,549393.0,29.3934,29.4114,29.3394,29.3574,549393.0
2018-11-16 10:00:00,32.64,32.69,32.62,32.66,477093.0,29.3664,29.4114,29.3484,29.3844,477093.0
2018-11-16 10:05:00,32.66,32.67,32.62,32.64,502476.0,29.3844,29.3934,29.3484,29.3664,502476.0
2018-11-16 10:10:00,32.64,32.67,32.64,32.66,431220.0,29.3664,29.3934,29.3664,29.3844,431220.0
2018-11-16 10:15:00,32.66,32.74,32.66,32.68,582762.0,29.3844,29.4564,29.3844,29.4024,582762.0
2018-11-16 10:20:00,32.68,32.69,32.64,32.66,295473.0,29.4024,29.4114,29.3664,29.3844,295473.0
2018-11-16 10:25:00,32.66,32.68,32.59,32.63,406485.0,29.3844,29.4024,29.3214,29.3574,406485.0
2018-11-16 10:30:00,32.63,32.67,32.62,32.67,321966.0,29.3574,29.3934,29.3484,29.3934,321966.0
2018-11-16 10:35:00,32.67,32.79,32.67,32.78,631785.0,29.3934,29.5014,29.3934,29.4924,631785.0
2018-11-16 10:40:00,32.78,32.84,32.74,32.74,624837.0,29.4924,29.5464,29.4564,29.4564,624837.0
2018-11-16 10:45:00,32.75,32.75,32.7,32.75,502518.0,29.4654,29.4654,29.4204,29.4654,502518.0
2018-11-16 10:50:00,32.75,32.79,32.72,32.78,258594.0,29.4654,29.5014,29.4384,29.4924,258594.0
2018-11-16 10:55:00,32.78,32.78,32.72,32.74,437067.0,29.4924,29.4924,29.4384,29.4564,437067.0
2018-11-16 11:00:00,32.74,32.77,32.71,32.72,212508.0,29.4564,29.4834,29.4294,29.4384,212508.0
2018-11-16 11:05:00,32.72,32.73,32.67,32.68,274011.0,29.4384,29.4474,29.3934,29.4024,274011.0
2018-11-16 11:10:00,32.68,32.7,32.68,32.69,294360.0,29.4024,29.4204,29.4024,29.4114,294360.0
2018-11-16 11:15:00,32.69,32.71,32.68,32.68,295839.0,29.4114,29.4294,29.4024,29.4024,295839.0
2018-11-16 11:20:00,32.68,32.69,32.63,32.63,328854.0,29.4024,29.4114,29.3574,29.3574,328854.0
2018-11-16 11:25:00,32.63,32.66,32.62,32.64,224814.0,29.3574,29.3844,29.3484,29.3664,224814.0
2018-11-16 11:30:00,32.64,32.66,32.58,32.6,373218.0,29.3664,29.3844,29.3124,29.3304,373218.0
2018-11-16 11:35:00,32.6,32.61,32.58,32.59,234441.0,29.3304,29.3394,29.3124,29.3214,234441.0
2018-11-16 11:40:00,32.6,32.61,32.5,32.5,423696.0,29.3304,29.3394,29.2405,29.2405,423696.0
2018-11-16 11:45:00,32.5,32.54,32.5,32.54,253530.0,29.2405,29.2765,29.2405,29.2765,253530.0
2018-11-16 11:50:00,32.54,32.55,32.5,32.5,405624.0,29.2765,29.2855,29.2405,29.2405,405624.0
2018-11-16 11:55:00,32.5,32.51,32.46,32.47,380508.0,29.2405,29.2495,29.2045,29.2135,380508.0
2018-11-16 12:00:00,32.48,32.5,32.46,32.46,325689.0,29.2225,29.2405,29.2045,29.2045,325689.0
2018-11-16 12:05:00,32.46,32.47,32.38,32.4,788004.0,29.2045,29.2135,29.1325,29.1505,788004.0
2018-11-16 12:10:00,32.4,32.45,32.39,32.41,435435.0,29.1505,29.1955,29.1415,29.1595,435435.0
2018-11-16 12:15:00,32.41,32.42,32.36,32.37,358830.0,29.1595,29.1685,29.1145,29.1235,358830.0
2018-11-16 12:20:00,32.37,32.37,32.31,32.33,662526.0,29.1235,29.1235,29.0695,29.0875,662526.0
2018-11-16 12:25:00,32.33,32.34,32.31,32.31,342426.0,29.0875,29.0965,29.0695,29.0695,342426.0
2018-11-16 12:30:00,32.31,32.47,32.31,32.46,665145.0,29.0695,29.2135,29.0695,29.2045,665145.0
2018-11-16 12:35:00,32.46,32.64,32.46,32.6,1049355.0,29.2045,29.3664,29.2045,29.3304,1049355.0
2018-11-16 12:40:00,32.59,32.65,32.55,32.57,321279.0,29.3214,29.3754,29.2855,29.3034,321279.0
2018-11-16 12:45:00,32.57,32.64,32.56,32.6,456372.0,29.3034,29.3664,29.2945,29.3304,456372.0
2018-11-16 12:50:00,32.6,32.64,32.55,32.63,356859.0,29.3304,29.3664,29.2855,29.3574,356859.0
2018-11-16 12:55:00,32.63,32.63,32.6,32.63,257274.0,29.3574,29.3574,29.3304,29.3574,257274.0
2018-11-16 13:00:00,32.63,32.63,32.56,32.57,301314.0,29.3574,29.3574,29.2945,29.3034,301314.0
2018-11-16 13:05:00,32.57,32.58,32.53,32.56,252471.0,29.3034,29.3124,29.2675,29.2945,252471.0
2018-11-16 13:10:00,32.56,32.6,32.55,32.59,175245.0,29.2945,29.3304,29.2855,29.3214,175245.0
2018-11-16 13:15:00,32.59,32.59,32.52,32.53,233091.0,29.3214,29.3214,29.2585,29.2675,233091.0
2018-11-16 13:20:00,32.53,32.53,32.47,32.47,213990.0,29.2675,29.2675,29.2135,29.2135,213990.0
2018-11-16 13:25:00,32.47,32.47,32.43,32.44,264693.0,29.2135,29.2135,29.1775,29.1865,264693.0
2018-11-16 13:30:00,32.44,32.48,32.44,32.46,239631.0,29.1865,29.2225,29.1865,29.2045,239631.0
2018-11-16 13:35:00,32.46,32.48,32.45,32.46,176481.0,29.2045,29.2225,29.1955,29.2045,176481.0
2018-11-16 13:40:00,32.46,32.47,32.39,32.44,349113.0,29.2045,29.2135,29.1415,29.1865,349113.0
2018-11-16 13:45:00,32.44,32.46,32.43,32.46,182892.0,29.1865,29.2045,29.1775,29.2045,182892.0
2018-11-16 13:50:00,32.46,32.48,32.44,32.45,239301.0,29.2045,29.2225,29.1865,29.1955,239301.0
2018-11-16 13:55:00,32.45,32.51,32.45,32.5,283245.0,29.1955,29.2495,29.1955,29.2405,283245.0
2018-11-16 14:00:00,32.5,32.56,32.5,32.55,247755.0,29.2405,29.2945,29.2405,29.2855,247755.0
2018-11-16 14:05:00,32.55,32.59,32.55,32.58,225348.0,29.2855,29.3214,29.2855,29.3124,225348.0
2018-11-16 14:10:00,32.58,32.58,32.52,32.52,245538.0,29.3124,29.3124,29.2585,29.2585,245538.0
2018-11-16 14:15:00,32.52,32.54,32.51,32.52,284907.0,29.2585,29.2765,29.2495,29.2585,284907.0
2018-11-16 14:20:00,32.52,32.53,32.45,32.46,332721.0,29.2585,29.2675,29.1955,29.2045,332721.0
2018-11-16 14:25:00,32.47,32.49,32.43,32.47,322647.0,29.2135,29.2315,29.1775,29.2135,322647.0
2018-11-16 14:30:00,32.47,32.49,32.45,32.46,263619.0,29.2135,29.2315,29.1955,29.2045,263619.0
2018-11-16 14:35:00,32.46,32.51,32.45,32.51,300309.0,29.2045,29.2495,29.1955,29.2495,300309.0
2018-11-16 14:40:00,32.51,32.51,32.47,32.48,257148.0,29.2495,29.2495,29.2135,29.2225,257148.0
2018-11-16 14:45:00,32.48,32.5,32.47,32.49,294045.0,29.2225,29.2405,29.2135,29.2315,294045.0
2018-11-16 14:50:00,32.49,32.53,32.48,32.53,249858.0,29.2315,29.2675,29.2225,29.2675,249858.0
2018-11-16 14:55:00,32.52,32.54,32.51,32.53,296358.0,29.2585,29.2765,29.2495,29.2675,296358.0
2018-11-16 15:00:00,32.53,32.54,32.49,32.5,247800.0,29.2675,29.2765,29.2315,29.2405,247800.0
2018-11-16 15:05:00,32.49,32.5,32.47,32.48,204873.0,29.2315,29.2405,29.2135,29.2225,204873.0
2018-11-16 15:10:00,32.48,32.51,32.48,32.5,229263.0,29.2225,29.2495,29.2225,29.2405,229263.0
2018-11-16 15:15:00,32.5,32.54,32.5,32.53,290643.0,29.2405,29.2765,29.2405,29.2675,290643.0
2018-11-16 15:20:00,32.54,32.54,32.5,32.52,366174.0,29.2765,29.2765,29.2405,29.2585,366174.0
2018-11-16 15:25:00,32.52,32.54,32.49,32.52,313401.0,29.2585,29.2765,29.2315,29.2585,313401.0
2018-11-16 15:30:00,32.52,32.53,32.5,32.51,328812.0,29.2585,29.2675,29.2405,29.2495,328812.0
2018-11-16 15:35:00,32.51,32.55,32.5,32.54,485736.0,29.2495,29.2855,29.2405,29.2765,485736.0
2018-11-16 15:40:00,32.54,32.6,32.54,32.59,455028.0,29.2765,29.3304,29.2765,29.3214,455028.0
2018-11-16 15:45:00,32.6,32.62,32.58,32.6,752598.0,29.3304,29.3484,29.3124,29.3304,752598.0
2018-11-16 15:50:00,32.6,32.61,32.56,32.57,922380.0,29.3304,29.3394,29.2945,29.3034,922380.0
2018-11-16 15:55:00,32.57,32.57,32.5,32.57,2549964.0,29.3034,29.3034,29.2405,29.3034,2549964.0
2018-11-19 09:30:00,32.65,32.67,32.43,32.62,719280.0,29.3754,29.3934,29.1775,29.3484,719280.0
2018-11-19 09:35:00,32.61,32.72,32.6,32.66,523236.0,29.3394,29.4384,29.3304,29.3844,523236.0
2018-11-19 09:40:00,32.65,32.73,32.63,32.69,433221.0,29.3754,29.4474,29.3574,29.4114,433221.0
2018-11-19 09:45:00,32.69,32.75,32.68,32.7,384705.0,29.4114,29.4654,29.4024,29.4204,384705.0
2018-11-19 09:50:00,32.7,32.72,32.61,32.67,292854.0,29.4204,29.4384,29.3394,29.3934,292854.0
2018-11-19 09:55:00,32.67,32.7,32.62,32.66,204819.0,29.3934,29.4204,29.3484,29.3844,204819.0
2018-11-19 10:00:00,32.65,32.7,32.59,32.63,427137.0,29.3754,29.4204,29.3214,29.3574,427137.0
2018-11-19 10:05:00,32.62,32.66,32.57,32.62,349044.0,29.3484,29.3844,29.3034,29.3484,349044.0
2018-11-19 10:10:00,32.61,32.62,32.51,32.53,278610.0,29.3394,29.3484,29.2495,29.2675,278610.0
2018-11-19 10:15:00,32.53,32.6,32.52,32.57,345432.0,29.2675,29.3304,29.2585,29.3034,345432.0
2018-11-19 10:20:00,32.57,32.61,32.56,32.58,364164.0,29.3034,29.3394,29.2945,29.3124,364164.0
2018-11-19 10:25:00,32.59,32.6,32.54,32.56,257262.0,29.3214,29.3304,29.2765,29.2945,257262.0
2018-11-19 10:30:00,32.56,32.56,32.38,32.39,411672.0,29.2945,29.2945,29.1325,29.1415,411672.0
2018-11-19 10:35:00,32.39,32.4,32.34,32.35,428001.0,29.1415,29.1505,29.0965,29.1055,428001.0
2018-11-19 10:40:00,32.35,32.41,32.3,32.38,515721.0,29.1055,29.1595,29.0605,29.1325,515721.0
2018-11-19 10:45:00,32.38,32.4,32.34,32.36,293934.0,29.1325,29.1505,29.0965,29.1145,293934.0
2018-11-19 10:50:00,32.35,32.44,32.33,32.43,327906.0,29.1055,29.1865,29.0875,29.1775,327906.0
2018-11-19 10:55:00,32.43,32.44,32.41,32.43,182835.0,29.1775,29.1865,29.1595,29.1775,182835.0
2018-11-19 11:00:00,32.43,32.48,32.43,32.45,190305.0,29.1775,29.2225,29.1775,29.1955,190305.0
2018-11-19 11:05:00,32.45,32.49,32.43,32.45,214971.0,29.1955,29.2315,29.1775,29.1955,214971.0
2018-11-19 11:10:00,32.45,32.45,32.36,32.36,293397.0,29.1955,29.1955,29.1145,29.1145,293397.0
2018-11-19 11:15:00,32.36,32.43,32.36,32.41,205158.0,29.1145,29.1775,29.1145,29.1595,205158.0
2018-11-19 11:20:00,32.41,32.41,32.36,32.36,176088.0,29.1595,29.1595,29.1145,29.1145,176088.0
2018-11-19 11:25:00,32.36,32.4,32.36,32.39,163929.0,29.1145,29.1505,29.1145,29.1415,163929.0
2018-11-19 11:30:00,32.4,32.4,32.34,32.34,155472.0,29.1505,29.1505,29.0965,29.0965,155472.0
2018-11-19 11:35:00,32.34,32.35,32.32,32.33,374832.0,29.0965,29.1055,29.0785,29.0875,374832.0
2018-11-19 11:40:00,32.33,32.38,32.29,32.37,229170.0,29.0875,29.1325,29.0515,29.1235,229170.0
2018-11-19 11:45:00,32.37,32.4,32.36,32.39,220938.0,29.1235,29.1505,29.1145,29.1415,220938.0
2018-11-19 11:50:00,32.39,32.4,32.3,32.33,214575.0,29.1415,29.1505,29.0605,29.0875,214575.0
2018-11-19 11:55:00,32.32,32.36,32.3,32.32,124572.0,29.0785,29.1145,29.0605,29.0785,124572.0
2018-11-19 12:00:00,32.32,32.34,32.28,32.31,165921.0,29.0785,29.0965,29.0425,29.0695,165921.0
2018-11-19 12:05:00,32.32,32.34,32.29,32.33,195876.0,29.0785,29.0965,29.0515,29.0875,195876.0
2018-11-19 12:10:00,32.33,32.38,32.31,32.33,176271.0,29.0875,29.1325,29.0695,29.0875,176271.0
2018-11-19 12:15:00,32.33,32.35,32.29,32.32,302250.0,29.0875,29.1055,29.0515,29.0785,302250.0
2018-11-19 12:20:00,32.32,32.34,32.3,32.33,131592.0,29.0785,29.0965,29.0605,29.0875,131592.0
2018-11-19 12:25:00,32.33,32.34,32.3,32.32,267840.0,29.0875,29.0965,29.0605,29.0785,267840.0
2018-11-19 12:30:00,32.31,32.32,32.28,32.29,215628.0,29.0695,29.0785,29.0425,29.0515,215628.0
2018-11-19 12:35:00,32.29,32.35,32.28,32.34,229563.0,29.0515,29.1055,29.0425,29.0965,229563.0
2018-11-19 12:40:00,32.35,32.37,32.32,32.35,166242.0,29.1055,29.1235,29.0785,29.1055,166242.0
2018-11-19 12:45:00,32.35,32.39,32.35,32.36,207165.0,29.1055,29.1415,29.1055,29.1145,207165.0
2018-11-19 12:50:00,32.37,32.37,32.3,32.33,223272.0,29.1235,29.1235,29.0605,29.0875,223272.0
2018-11-19 12:55:00,32.33,32.35,32.28,32.33,196887.0,29.0875,29.1055,29.0425,29.0875,196887.0
2018-11-19 13:00:00,32.33,32.36,32.3,32.36,117795.0,29.0875,29.1145,29.0605,29.1145,117795.0
2018-11-19 13:05:00,32.36,32.37,32.25,32.25,219255.0,29.1145,29.1235,29.0155,29.0155,219255.0
2018-11-19 13:10:00,32.26,32.33,32.26,32.3,118644.0,29.0245,29.0875,29.0245,29.0605,118644.0
2018-11-19 13:15:00,32.3,32.31,32.25,32.29,296697.0,29.0605,29.0695,29.0155,29.0515,296697.0
2018-11-19 13:20:00,32.29,32.32,32.21,32.21,216906.0,29.0515,29.0785,28.9796,28.9796,216906.0
2018-11-19 13:25:00,32.21,32.24,32.18,32.19,197466.0,28.9796,29.0065,28.9526,28.9616,197466.0
2018-11-19 13:30:00,32.19,32.2,32.14,32.16,317760.0,28.9616,28.9706,28.9166,28.9346,317760.0
2018-11-19 13:35:00,32.17,32.25,32.16,32.23,205566.0,28.9436,29.0155,28.9346,28.9975,205566.0
2018-11-19 13:40:00,32.23,32.27,32.22,32.27,203178.0,28.9975,29.0335,28.9886,29.0335,203178.0
2018-11-19 13:45:00,32.27,32.29,32.25,32.25,183957.0,29.0335,29.0515,29.0155,29.0155,183957.0
2018-11-19 13:50:00,32.25,32.25,32.2,32.2,110058.0,29.0155,29.0155,28.9706,28.9706,110058.0
2018-11-19 13:55:00,32.2,32.22,32.2,32.2,104979.0,28.9706,28.9886,28.9706,28.9706,104979.0
2018-11-19 14:00:00,32.2,32.22,32.19,32.2,217740.0,28.9706,28.9886,28.9616,28.9706,217740.0
2018-11-19 14:05:00,32.2,32.26,32.2,32.23,202233.0,28.9706,29.0245,28.9706,28.9975,202233.0
2018-11-19 14:10:00,32.23,32.23,32.18,32.21,186075.0,28.9975,28.9975,28.9526,28.9796,186075.0
2018-11-19 14:15:00,32.21,32.27,32.2,32.23,138150.0,28.9796,29.0335,28.9706,28.9975,138150.0
2018-11-19 14:20:00,32.23,32.26,32.2,32.26,214923.0,28.9975,29.0245,28.9706,29.0245,214923.0
2018-11-19 14:25:00,32.25,32.27,32.21,32.22,163788.0,29.0155,29.0335,28.9796,28.9886,163788.0
2018-11-19 14:30:00,32.22,32.23,32.18,32.22,141387.0,28.9886,28.9975,28.9526,28.9886,141387.0
2018-11-19 14:35:00,32.22,32.26,32.17,32.26,174939.0,28.9886,29.0245,28.9436,29.0245,174939.0
2018-11-19 14:40:00,32.27,32.29,32.24,32.27,208818.0,29.0335,29.0515,29.0065,29.0335,208818.0
2018-11-19 14:45:00,32.27,32.33,32.26,32.32,269037.0,29.0335,29.0875,29.0245,29.0785,269037.0
2018-11-19 14:50:00,32.32,32.32,32.28,32.31,309432.0,29.0785,29.0785,29.0425,29.0695,309432.0
2018-11-19 14:55:00,32.32,32.33,32.27,32.29,312111.0,29.0785,29.0875,29.0335,29.0515,312111.0
2018-11-19 15:00:00,32.29,32.29,32.23,32.27,222357.0,29.0515,29.0515,28.9975,29.0335,222357.0
2018-11-19 15:05:00,32.27,32.3,32.26,32.26,208110.0,29.0335,29.0605,29.0245,29.0245,208110.0
2018-11-19 15:10:00,32.26,32.33,32.26,32.31,402585.0,29.0245,29.0875,29.0245,29.0695,402585.0
2018-11-19 15:15:00,32.31,32.34,32.3,32.32,348618.0,29.0695,29.0965,29.0605,29.0785,348618.0
2018-11-19 15:20:00,32.32,32.35,32.32,32.33,288567.0,29.0785,29.1055,29.0785,29.0875,288567.0
2018-11-19 15:25:00,32.34,32.34,32.27,32.3,340290.0,29.0965,29.0965,29.0335,29.0605,340290.0
2018-11-19 15:30:00,32.3,32.31,32.27,32.28,351495.0,29.0605,29.0695,29.0335,29.0425,351495.0
2018-11-19 15:35:00,32.28,32.3,32.26,32.29,264354.0,29.0425,29.0605,29.0245,29.0515,264354.0
2018-11-19 15:40:00,32.29,32.29,32.2,32.21,442464.0,29.0515,29.0515,28.9706,28.9796,442464.0
2018-11-19 15:45:00,32.21,32.21,32.16,32.17,512154.0,28.9796,28.9796,28.9346,28.9436,512154.0
2018-11-19 15:50:00,32.17,32.21,32.15,32.2,600060.0,28.9436,28.9796,28.9256,28.9706,600060.0
2018-11-19 15:55:00,32.2,32.27,32.19,32.26,1183455.0,28.9706,29.0335,28.9616,29.0245,1183455.0
2018-11-20 09:30:00,31.66,31.73,31.2,31.48,2035527.0,28.4847,28.5477,28.0709,28.3228,2035527.0
2018-11-20 09:35:00,31.48,31.59,31.36,31.58,639513.0,28.3228,28.4217,28.2148,28.4127,639513.0
2018-11-20 09:40:00,31.59,31.65,31.36,31.59,730869.0,28.4217,28.4757,28.2148,28.4217,730869.0
2018-11-20 09:45:00,31.59,31.61,31.52,31.52,454791.0,28.4217,28.4397,28.3588,28.3588,454791.0
2018-11-20 09:50:00,31.53,31.54,31.39,31.4,351303.0,28.3678,28.3768,28.2418,28.2508,351303.0
2018-11-20 09:55:00,31.4,31.48,31.39,31.46,348960.0,28.2508,28.3228,28.2418,28.3048,348960.0
2018-11-20 10:00:00,31.46,31.49,31.39,31.48,518628.0,28.3048,28.3318,28.2418,28.3228,518628.0
2018-11-20 10:05:00,31.48,31.5,31.4,31.41,353088.0,28.3228,28.3408,28.2508,28.2598,353088.0
2018-11-20 10:10:00,31.41,31.44,31.35,31.4,357852.0,28.2598,28.2868,28.2058,28.2508,357852.0
2018-11-20 10:15:00,31.39,31.49,31.38,31.49,358974.0,28.2418,28.3318,28.2328,28.3318,358974.0
2018-11-20 10:20:00,31.48,31.51,31.44,31.46,530670.0,28.3228,28.3498,28.2868,28.3048,530670.0
2018-11-20 10:25:00,31.46,31.49,31.41,31.42,397236.0,28.3048,28.3318,28.2598,28.2688,397236.0
2018-11-20 10:30:00,31.41,31.43,31.28,31.29,613788.0,28.2598,28.2778,28.1428,28.1518,613788.0
2018-11-20 10:35:00,31.29,31.35,31.29,31.35,439842.0,28.1518,28.2058,28.1518,28.2058,439842.0
2018-11-20 10:40:00,31.35,31.36,31.26,31.28,518154.0,28.2058,28.2148,28.1248,28.1428,518154.0
2018-11-20 10:45:00,31.29,31.37,31.25,31.35,345903.0,28.1518,28.2238,28.1158,28.2058,345903.0
2018-11-20 10:50:00,31.35,31.41,31.35,31.38,725685.0,28.2058,28.2598,28.2058,28.2328,725685.0
2018-11-20 10:55:00,31.38,31.47,31.37,31.46,570057.0,28.2328,28.3138,28.2238,28.3048,570057.0
2018-11-20 11:00:00,31.45,31.47,31.4,31.44,490476.0,28.2958,28.3138,28.2508,28.2868,490476.0
2018-11-20 11:05:00,31.44,31.45,31.36,31.37,364140.0,28.2868,28.2958,28.2148,28.2238,364140.0
2018-11-20 11:10:00,31.36,31.48,31.35,31.47,271626.0,28.2148,28.3228,28.2058,28.3138,271626.0
2018-11-20 11:15:00,31.47,31.52,31.43,31.49,338391.0,28.3138,28.3588,28.2778,28.3318,338391.0
2018-11-20 11:20:00,31.48,31.52,31.46,31.46,265035.0,28.3228,28.3588,28.3048,28.3048,265035.0
2018-11-20 11:25:00,31.46,31.51,31.44,31.47,392454.0,28.3048,28.3498,28.2868,28.3138,392454.0
2018-11-20 11:30:00,31.46,31.48,31.38,31.4,347640.0,28.3048,28.3228,28.2328,28.2508,347640.0
2018-11-20 11:35:00,31.4,31.47,31.37,31.45,326097.0,28.2508,28.3138,28.2238,28.2958,326097.0
2018-11-20 11:40:00,31.44,31.5,31.44,31.5,287931.0,28.2868,28.3408,28.2868,28.3408,287931.0
2018-11-20 11:45:00,31.5,31.52,31.44,31.45,134562.0,28.3408,28.3588,28.2868,28.2958,134562.0
2018-11-20 11:50:00,31.45,31.45,31.37,31.4,172428.0,28.2958,28.2958,28.2238,28.2508,172428.0
2018-11-20 11:55:00,31.39,31.44,31.39,31.43,211764.0,28.2418,28.2868,28.2418,28.2778,211764.0
2018-11-20 12:00:00,31.44,31.52,31.44,31.51,215322.0,28.2868,28.3588,28.2868,28.3498,215322.0
2018-11-20 12:05:00,31.51,31.56,31.48,31.54,226935.0,28.3498,28.3947,28.3228,28.3768,226935.0
2018-11-20 12:10:00,31.54,31.55,31.5,31.5,218349.0,28.3768,28.3857,28.3408,28.3408,218349.0
2018-11-20 12:15:00,31.51,31.51,31.47,31.5,195549.0,28.3498,28.3498,28.3138,28.3408,195549.0
2018-11-20 12:20:00,31.5,31.52,31.47,31.52,194610.0,28.3408,28.3588,28.3138,28.3588,194610.0
2018-11-20 12:25:00,31.52,31.57,31.51,31.53,428277.0,28.3588,28.4037,28.3498,28.3678,428277.0
2018-11-20 12:30:00,31.53,31.54,31.51,31.52,343146.0,28.3678,28.3768,28.3498,28.3588,343146.0
2018-11-20 12:35:00,31.52,31.53,31.49,31.5,268269.0,28.3588,28.3678,28.3318,28.3408,268269.0
2018-11-20 12:40:00,31.49,31.53,31.49,31.52,269157.0,28.3318,28.3678,28.3318,28.3588,269157.0
2018-11-20 12:45:00,31.51,31.56,31.5,31.55,173325.0,28.3498,28.3947,28.3408,28.3857,173325.0
2018-11-20 12:50:00,31.55,31.58,31.53,31.58,186717.0,28.3857,28.4127,28.3678,28.4127,186717.0
2018-11-20 12:55:00,31.58,31.58,31.52,31.52,272475.0,28.4127,28.4127,28.3588,28.3588,272475.0
2018-11-20 13:00:00,31.52,31.52,31.48,31.49,327642.0,28.3588,28.3588,28.3228,28.3318,327642.0
2018-11-20 13:05:00,31.49,31.5,31.46,31.49,198723.0,28.3318,28.3408,28.3048,28.3318,198723.0
2018-11-20 13:10:00,31.48,31.49,31.44,31.48,166578.0,28.3228,28.3318,28.2868,28.3228,166578.0
2018-11-20 13:15:00,31.48,31.5,31.41,31.42,231153.0,28.3228,28.3408,28.2598,28.2688,231153.0
2018-11-20 13:20:00,31.42,31.42,31.38,31.4,190326.0,28.2688,28.2688,28.2328,28.2508,190326.0
2018-11-20 13:25:00,31.4,31.41,31.37,31.38,241572.0,28.2508,28.2598,28.2238,28.2328,241572.0
2018-11-20 13:30:00,31.38,31.38,31.33,31.34,180312.0,28.2328,28.2328,28.1878,28.1968,180312.0
2018-11-20 13:35:00,31.34,31.37,31.31,31.35,266124.0,28.1968,28.2238,28.1698,28.2058,266124.0
2018-11-20 13:40:00,31.35,31.42,31.35,31.41,188838.0,28.2058,28.2688,28.2058,28.2598,188838.0
2018-11-20 13:45:00,31.41,31.45,31.4,31.43,136905.0,28.2598,28.2958,28.2508,28.2778,136905.0
2018-11-20 13:50:00,31.43,31.44,31.38,31.41,164136.0,28.2778,28.2868,28.2328,28.2598,164136.0
2018-11-20 13:55:00,31.41,31.45,31.39,31.42,147576.0,28.2598,28.2958,28.2418,28.2688,147576.0
2018-11-20 14:00:00,31.42,31.42,31.38,31.41,254211.0,28.2688,28.2688,28.2328,28.2598,254211.0
2018-11-20 14:05:00,31.41,31.42,31.36,31.36,375483.0,28.2598,28.2688,28.2148,28.2148,375483.0
2018-11-20 14:10:00,31.36,31.4,31.33,31.39,464121.0,28.2148,28.2508,28.1878,28.2418,464121.0
2018-11-20 14:15:00,31.39,31.42,31.38,31.39,155664.0,28.2418,28.2688,28.2328,28.2418,155664.0
2018-11-20 14:20:00,31.39,31.39,31.34,31.36,241767.0,28.2418,28.2418,28.1968,28.2148,241767.0
2018-11-20 14:25:00,31.36,31.38,31.33,31.35,225834.0,28.2148,28.2328,28.1878,28.2058,225834.0
2018-11-20 14:30:00,31.34,31.4,31.33,31.4,307059.0,28.1968,28.2508,28.1878,28.2508,307059.0
2018-11-20 14:35:00,31.4,31.42,31.38,31.41,287967.0,28.2508,28.2688,28.2328,28.2598,287967.0
2018-11-20 14:40:00,31.41,31.43,31.36,31.37,218949.0,28.2598,28.2778,28.2148,28.2238,218949.0
2018-11-20 14:45:00,31.37,31.39,31.31,31.32,346344.0,28.2238,28.2418,28.1698,28.1788,346344.0
2018-11-20 14:50:00,31.32,31.37,31.32,31.35,268362.0,28.1788,28.2238,28.1788,28.2058,268362.0
2018-11-20 14:55:00,31.35,31.35,31.31,31.33,333411.0,28.2058,28.2058,28.1698,28.1878,333411.0
2018-11-20 15:00:00,31.33,31.35,31.24,31.25,377316.0,28.1878,28.2058,28.1068,28.1158,377316.0
2018-11-20 15:05:00,31.25,31.26,31.21,31.26,314454.0,28.1158,28.1248,28.0798,28.1248,314454.0
2018-11-20 15:10:00,31.26,31.3,31.23,31.28,400617.0,28.1248,28.1608,28.0978,28.1428,400617.0
2018-11-20 15:15:00,31.28,31.37,31.26,31.36,312345.0,28.1428,28.2238,28.1248,28.2148,312345.0
2018-11-20 15:20:00,31.36,31.37,31.32,31.34,264909.0,28.2148,28.2238,28.1788,28.1968,264909.0
2018-11-20 15:25:00,31.34,31.41,31.3,31.4,470118.0,28.1968,28.2598,28.1608,28.2508,470118.0
2018-11-20 15:30:00,31.4,31.44,31.39,31.4,533136.0,28.2508,28.2868,28.2418,28.2508,533136.0
2018-11-20 15:35:00,31.41,31.42,31.36,31.41,460542.0,28.2598,28.2688,28.2148,28.2598,460542.0
2018-11-20 15:40:00,31.41,31.41,31.34,31.36,407457.0,28.2598,28.2598,28.1968,28.2148,407457.0
2018-11-20 15:45:00,31.36,31.38,31.32,31.35,484356.0,28.2148,28.2328,28.1788,28.2058,484356.0
2018-11-20 15:50:00,31.35,31.35,31.27,31.32,660867.0,28.2058,28.2058,28.1338,28.1788,660867.0
2018-11-20 15:55:00,31.31,31.41,31.31,31.38,1633740.0,28.1698,28.2598,28.1698,28.2328,1633740.0
2018-11-21 09:30:00,31.45,31.64,31.45,31.52,979908.0,28.2958,28.4667,28.2958,28.3588,979908.0
2018-11-21 09:35:00,31.53,31.53,31.36,31.41,423867.0,28.3678,28.3678,28.2148,28.2598,423867.0
2018-11-21 09:40:00,31.41,31.44,31.34,31.37,351591.0,28.2598,28.2868,28.1968,28.2238,351591.0
2018-11-21 09:45:00,31.37,31.4,31.32,31.34,355404.0,28.2238,28.2508,28.1788,28.1968,355404.0
2018-11-21 09:50:00,31.33,31.33,31.25,31.28,386514.0,28.1878,28.1878,28.1158,28.1428,386514.0
2018-11-21 09:55:00,31.27,31.34,31.27,31.33,366774.0,28.1338,28.1968,28.1338,28.1878,366774.0
2018-11-21 10:00:00,31.33,31.35,31.31,31.32,320559.0,28.1878,28.2058,28.1698,28.1788,320559.0
2018-11-21 10:05:00,31.32,31.33,31.27,31.33,355401.0,28.1788,28.1878,28.1338,28.1878,355401.0
2018-11-21 10:10:00,31.33,31.35,31.29,31.3,491211.0,28.1878,28.2058,28.1518,28.1608,491211.0
2018-11-21 10:15:00,31.3,31.35,31.28,31.35,212493.0,28.1608,28.2058,28.1428,28.2058,212493.0
2018-11-21 10:20:00,31.35,31.35,31.3,31.32,278199.0,28.2058,28.2058,28.1608,28.1788,278199.0
2018-11-21 10:25:00,31.32,31.34,31.3,31.31,370734.0,28.1788,28.1968,28.1608,28.1698,370734.0
2018-11-21 10:30:00,31.31,31.32,31.26,31.26,221349.0,28.1698,28.1788,28.1248,28.1248,221349.0
2018-11-21 10:35:00,31.27,31.27,31.19,31.19,374004.0,28.1338,28.1338,28.0619,28.0619,374004.0
2018-11-21 10:40:00,31.19,31.22,31.17,31.17,252339.0,28.0619,28.0888,28.0439,28.0439,252339.0
2018-11-21 10:45:00,31.17,31.18,31.1,31.17,338184.0,28.0439,28.0529,27.9809,28.0439,338184.0
2018-11-21 10:50:00,31.17,31.18,31.15,31.17,199557.0,28.0439,28.0529,28.0259,28.0439,199557.0
2018-11-21 10:55:00,31.17,31.25,31.15,31.24,317307.0,28.0439,28.1158,28.0259,28.1068,317307.0
2018-11-21 11:00:00,31.25,31.26,31.21,31.24,370884.0,28.1158,28.1248,28.0798,28.1068,370884.0
2018-11-21 11:05:00,31.24,31.3,31.24,31.3,234609.0,28.1068,28.1608,28.1068,28.1608,234609.0
2018-11-21 11:10:00,31.3,31.35,31.3,31.31,537711.0,28.1608,28.2058,28.1608,28.1698,537711.0
2018-11-21 11:15:00,31.31,31.34,31.29,31.33,359790.0,28.1698,28.1968,28.1518,28.1878,359790.0
2018-11-21 11:20:00,31.32,31.36,31.3,31.36,307533.0,28.1788,28.2148,28.1608,28.2148,307533.0
2018-11-21 11:25:00,31.36,31.37,31.31,31.36,269889.0,28.2148,28.2238,28.1698,28.2148,269889.0
2018-11-21 11:30:00,31.37,31.42,31.35,31.39,405534.0,28.2238,28.2688,28.2058,28.2418,405534.0
2018-11-21 11:35:00,31.39,31.43,31.38,31.41,302088.0,28.2418,28.2778,28.2328,28.2598,302088.0
2018-11-21 11:40:00,31.41,31.42,31.39,31.4,220089.0,28.2598,28.2688,28.2418,28.2508,220089.0
2018-11-21 11:45:00,31.4,31.4,31.36,31.37,187698.0,28.2508,28.2508,28.2148,28.2238,187698.0
2018-11-21 11:50:00,31.37,31.39,31.36,31.38,149190.0,28.2238,28.2418,28.2148,28.2328,149190.0
2018-11-21 11:55:00,31.38,31.42,31.36,31.41,178098.0,28.2328,28.2688,28.2148,28.2598,178098.0
2018-11-21 12:00:00,31.42,31.43,31.39,31.42,199440.0,28.2688,28.2778,28.2418,28.2688,199440.0
2018-11-21 12:05:00,31.42,31.42,31.38,31.38,149880.0,28.2688,28.2688,28.2328,28.2328,149880.0
2018-11-21 12:10:00,31.38,31.4,31.36,31.38,170076.0,28.2328,28.2508,28.2148,28.2328,170076.0
2018-11-21 12:15:00,31.39,31.41,31.35,31.35,162231.0,28.2418,28.2598,28.2058,28.2058,162231.0
2018-11-21 12:20:00,31.35,31.39,31.35,31.39,176943.0,28.2058,28.2418,28.2058,28.2418,176943.0
2018-11-21 12:25:00,31.39,31.4,31.38,31.4,177351.0,28.2418,28.2508,28.2328,28.2508,177351.0
2018-11-21 12:30:00,31.4,31.4,31.36,31.4,210702.0,28.2508,28.2508,28.2148,28.2508,210702.0
2018-11-21 12:35:00,31.4,31.4,31.38,31.39,185118.0,28.2508,28.2508,28.2328,28.2418,185118.0
2018-11-21 12:40:00,31.4,31.42,31.35,31.37,440415.0,28.2508,28.2688,28.2058,28.2238,440415.0
2018-11-21 12:45:00,31.38,31.38,31.34,31.34,232848.0,28.2328,28.2328,28.1968,28.1968,232848.0
2018-11-21 12:50:00,31.34,31.36,31.32,31.35,171537.0,28.1968,28.2148,28.1788,28.2058,171537.0
2018-11-21 12:55:00,31.35,31.4,31.35,31.4,156207.0,28.2058,28.2508,28.2058,28.2508,156207.0
2018-11-21 13:00:00,31.4,31.4,31.36,31.36,142212.0,28.2508,28.2508,28.2148,28.2148,142212.0
2018-11-21 13:05:00,31.36,31.37,31.33,31.34,115773.0,28.2148,28.2238,28.1878,28.1968,115773.0
2018-11-21 13:10:00,31.34,31.35,31.33,31.34,90528.0,28.1968,28.2058,28.1878,28.1968,90528.0
2018-11-21 13:15:00,31.34,31.35,31.33,31.34,158586.0,28.1968,28.2058,28.1878,28.1968,158586.0
2018-11-21 13:20:00,31.34,31.41,31.34,31.41,124461.0,28.1968,28.2598,28.1968,28.2598,124461.0
2018-11-21 13:25:00,31.4,31.4,31.36,31.36,179547.0,28.2508,28.2508,28.2148,28.2148,179547.0
2018-11-21 13:30:00,31.36,31.36,31.34,31.35,93123.0,28.2148,28.2148,28.1968,28.2058,93123.0
2018-11-21 13:35:00,31.35,31.36,31.34,31.35,90624.0,28.2058,28.2148,28.1968,28.2058,90624.0
2018-11-21 13:40:00,31.34,31.37,31.34,31.37,127179.0,28.1968,28.2238,28.1968,28.2238,127179.0
2018-11-21 13:45:00,31.37,31.37,31.34,31.34,107556.0,28.2238,28.2238,28.1968,28.1968,107556.0
2018-11-21 13:50:00,31.34,31.36,31.33,31.36,91230.0,28.1968,28.2148,28.1878,28.2148,91230.0
2018-11-21 13:55:00,31.35,31.36,31.34,31.35,86784.0,28.2058,28.2148,28.1968,28.2058,86784.0
2018-11-21 14:00:00,31.35,31.35,31.28,31.28,284643.0,28.2058,28.2058,28.1428,28.1428,284643.0
2018-11-21 14:05:00,31.28,31.3,31.28,31.3,176865.0,28.1428,28.1608,28.1428,28.1608,176865.0
2018-11-21 14:10:00,31.3,31.34,31.3,31.32,167823.0,28.1608,28.1968,28.1608,28.1788,167823.0
2018-11-21 14:15:00,31.32,31.34,31.3,31.31,175140.0,28.1788,28.1968,28.1608,28.1698,175140.0
2018-11-21 14:20:00,31.31,31.31,31.29,31.3,146499.0,28.1698,28.1698,28.1518,28.1608,146499.0
2018-11-21 14:25:00,31.29,31.36,31.29,31.35,146919.0,28.1518,28.2148,28.1518,28.2058,146919.0
2018-11-21 14:30:00,31.35,31.37,31.33,31.36,196113.0,28.2058,28.2238,28.1878,28.2148,196113.0
2018-11-21 14:35:00,31.36,31.36,31.34,31.34,146433.0,28.2148,28.2148,28.1968,28.1968,146433.0
2018-11-21 14:40:00,31.34,31.42,31.34,31.41,112404.0,28.1968,28.2688,28.1968,28.2598,112404.0
2018-11-21 14:45:00,31.42,31.44,31.39,31.43,238041.0,28.2688,28.2868,28.2418,28.2778,238041.0
2018-11-21 14:50:00,31.43,31.46,31.43,31.46,279024.0,28.2778,28.3048,28.2778,28.3048,279024.0
2018-11-21 14:55:00,31.46,31.46,31.43,31.44,241665.0,28.3048,28.3048,28.2778,28.2868,241665.0
2018-11-21 15:00:00,31.45,31.49,31.44,31.46,226626.0,28.2958,28.3318,28.2868,28.3048,226626.0
2018-11-21 15:05:00,31.46,31.52,31.46,31.52,222891.0,28.3048,28.3588,28.3048,28.3588,222891.0
2018-11-21 15:10:00,31.52,31.53,31.48,31.48,210525.0,28.3588,28.3678,28.3228,28.3228,210525.0
2018-11-21 15:15:00,31.48,31.51,31.48,31.48,233052.0,28.3228,28.3498,28.3228,28.3228,233052.0
2018-11-21 15:20:00,31.48,31.48,31.42,31.42,217926.0,28.3228,28.3228,28.2688,28.2688,217926.0
2018-11-21 15:25:00,31.43,31.45,31.4,31.4,199359.0,28.2778,28.2958,28.2508,28.2508,199359.0
2018-11-21 15:30:00,31.4,31.41,31.35,31.41,373932.0,28.2508,28.2598,28.2058,28.2598,373932.0
2018-11-21 15:35:00,31.41,31.43,31.4,31.41,255636.0,28.2598,28.2778,28.2508,28.2598,255636.0
2018-11-21 15:40:00,31.41,31.41,31.35,31.35,403695.0,28.2598,28.2598,28.2058,28.2058,403695.0
2018-11-21 15:45:00,31.35,31.4,31.35,31.39,496449.0,28.2058,28.2508,28.2058,28.2418,496449.0
2018-11-21 15:50:00,31.39,31.4,31.36,31.38,465678.0,28.2418,28.2508,28.2148,28.2328,465678.0
2018-11-21 15:55:00,31.37,31.42,31.37,31.39,1341594.0,28.2238,28.2688,28.2238,28.2418,1341594.0
2018-11-23 09:30:00,31.38,31.58,31.38,31.47,609222.0,28.2328,28.4127,28.2328,28.3138,609222.0
2018-11-23 09:35:00,31.49,31.5,31.38,31.42,311775.0,28.3318,28.3408,28.2328,28.2688,311775.0
2018-11-23 09:40:00,31.43,31.52,31.42,31.51,296130.0,28.2778,28.3588,28.2688,28.3498,296130.0
2018-11-23 09:45:00,31.51,31.52,31.4,31.41,271026.0,28.3498,28.3588,28.2508,28.2598,271026.0
2018-11-23 09:50:00,31.41,31.48,31.38,31.42,278691.0,28.2598,28.3228,28.2328,28.2688,278691.0
2018-11-23 09:55:00,31.42,31.48,31.41,31.45,307257.0,28.2688,28.3228,28.2598,28.2958,307257.0
2018-11-23 10:00:00,31.45,31.45,31.39,31.4,180618.0,28.2958,28.2958,28.2418,28.2508,180618.0
2018-11-23 10:05:00,31.41,31.44,31.4,31.43,177111.0,28.2598,28.2868,28.2508,28.2778,177111.0
2018-11-23 10:10:00,31.43,31.46,31.41,31.43,266589.0,28.2778,28.3048,28.2598,28.2778,266589.0
2018-11-23 10:15:00,31.44,31.47,31.43,31.45,152334.0,28.2868,28.3138,28.2778,28.2958,152334.0
2018-11-23 10:20:00,31.45,31.5,31.44,31.48,225642.0,28.2958,28.3408,28.2868,28.3228,225642.0
2018-11-23 10:25:00,31.48,31.51,31.48,31.5,306285.0,28.3228,28.3498,28.3228,28.3408,306285.0
2018-11-23 10:30:00,31.5,31.53,31.48,31.52,209943.0,28.3408,28.3678,28.3228,28.3588,209943.0
2018-11-23 10:35:00,31.52,31.62,31.51,31.61,333912.0,28.3588,28.4487,28.3498,28.4397,333912.0
2018-11-23 10:40:00,31.61,31.65,31.58,31.6,254631.0,28.4397,28.4757,28.4127,28.4307,254631.0
2018-11-23 10:45:00,31.59,31.61,31.58,31.59,177777.0,28.4217,28.4397,28.4127,28.4217,177777.0
2018-11-23 10:50:00,31.59,31.6,31.57,31.58,168918.0,28.4217,28.4307,28.4037,28.4127,168918.0
2018-11-23 10:55:00,31.57,31.61,31.54,31.6,197181.0,28.4037,28.4397,28.3768,28.4307,197181.0
2018-11-23 11:00:00,31.6,31.61,31.57,31.57,220935.0,28.4307,28.4397,28.4037,28.4037,220935.0
2018-11-23 11:05:00,31.57,31.61,31.55,31.6,193887.0,28.4037,28.4397,28.3857,28.4307,193887.0
2018-11-23 11:10:00,31.6,31.61,31.59,31.61,291381.0,28.4307,28.4397,28.4217,28.4397,291381.0
2018-11-23 11:15:00,31.61,31.66,31.61,31.65,274188.0,28.4397,28.4847,28.4397,28.4757,274188.0
2018-11-23 11:20:00,31.65,31.68,31.61,31.64,248844.0,28.4757,28.5027,28.4397,28.4667,248844.0
2018-11-23 11:25:00,31.64,31.68,31.63,31.68,331671.0,28.4667,28.5027,28.4577,28.5027,331671.0
2018-11-23 11:30:00,31.68,31.72,31.68,31.7,546150.0,28.5027,28.5387,28.5027,28.5207,546150.0
2018-11-23 11:35:00,31.7,31.75,31.7,31.75,197202.0,28.5207,28.5657,28.5207,28.5657,197202.0
2018-11-23 11:40:00,31.75,31.76,31.72,31.76,223353.0,28.5657,28.5747,28.5387,28.5747,223353.0
2018-11-23 11:45:00,31.76,31.77,31.73,31.75,181464.0,28.5747,28.5837,28.5477,28.5657,181464.0
2018-11-23 11:50:00,31.76,31.76,31.7,31.7,182133.0,28.5747,28.5747,28.5207,28.5207,182133.0
2018-11-23 11:55:00,31.7,31.7,31.67,31.68,155427.0,28.5207,28.5207,28.4937,28.5027,155427.0
2018-11-23 12:00:00,31.67,31.68,31.65,31.65,172590.0,28.4937,28.5027,28.4757,28.4757,172590.0
2018-11-23 12:05:00,31.66,31.68,31.65,31.67,173316.0,28.4847,28.5027,28.4757,28.4937,173316.0
2018-11-23 12:10:00,31.66,31.72,31.66,31.72,178371.0,28.4847,28.5387,28.4847,28.5387,178371.0
2018-11-23 12:15:00,31.72,31.79,31.72,31.79,404892.0,28.5387,28.6017,28.5387,28.6017,404892.0
2018-11-23 12:20:00,31.79,31.84,31.79,31.84,404202.0,28.6017,28.6467,28.6017,28.6467,404202.0
2018-11-23 12:25:00,31.84,31.85,31.81,31.83,337803.0,28.6467,28.6557,28.6197,28.6377,337803.0
2018-11-23 12:30:00,31.83,31.83,31.75,31.77,276906.0,28.6377,28.6377,28.5657,28.5837,276906.0
2018-11-23 12:35:00,31.77,31.83,31.77,31.81,334914.0,28.5837,28.6377,28.5837,28.6197,334914.0
2018-11-23 12:40:00,31.81,31.82,31.75,31.79,266109.0,28.6197,28.6287,28.5657,28.6017,266109.0
2018-11-23 12:45:00,31.79,31.79,31.74,31.77,425808.0,28.6017,28.6017,28.5567,28.5837,425808.0
2018-11-23 12:50:00,31.77,31.77,31.68,31.7,238734.0,28.5837,28.5837,28.5027,28.5207,238734.0
2018-11-23 12:55:00,31.7,31.71,31.65,31.7,717738.0,28.5207,28.5297,28.4757,28.5207,717738.0
2018-11-26 09:30:00,31.9,31.97,31.81,31.96,921489.0,28.7006,28.7636,28.6197,28.7546,921489.0
2018-11-26 09:35:00,31.96,32.02,31.84,31.88,559788.0,28.7546,28.8086,28.6467,28.6827,559788.0
2018-11-26 09:40:00,31.88,31.94,31.79,31.81,407160.0,28.6827,28.7366,28.6017,28.6197,407160.0
2018-11-26 09:45:00,31.81,31.82,31.78,31.81,376602.0,28.6197,28.6287,28.5927,28.6197,376602.0
2018-11-26 09:50:00,31.81,31.87,31.8,31.82,283491.0,28.6197,28.6737,28.6107,28.6287,283491.0
2018-11-26 09:55:00,31.83,31.86,31.77,31.81,365439.0,28.6377,28.6647,28.5837,28.6197,365439.0
2018-11-26 10:00:00,31.81,31.87,31.79,31.85,276876.0,28.6197,28.6737,28.6017,28.6557,276876.0
2018-11-26 10:05:00,31.85,31.89,31.84,31.88,377355.0,28.6557,28.6916,28.6467,28.6827,377355.0
2018-11-26 10:10:00,31.88,31.89,31.77,31.81,516957.0,28.6827,28.6916,28.5837,28.6197,516957.0
2018-11-26 10:15:00,31.82,31.83,31.79,31.81,336774.0,28.6287,28.6377,28.6017,28.6197,336774.0
2018-11-26 10:20:00,31.82,31.84,31.79,31.81,217833.0,28.6287,28.6467,28.6017,28.6197,217833.0
2018-11-26 10:25:00,31.81,31.85,31.79,31.79,195516.0,28.6197,28.6557,28.6017,28.6017,195516.0
2018-11-26 10:30:00,31.79,31.86,31.79,31.84,224496.0,28.6017,28.6647,28.6017,28.6467,224496.0
2018-11-26 10:35:00,31.84,31.85,31.74,31.75,450933.0,28.6467,28.6557,28.5567,28.5657,450933.0
2018-11-26 10:40:00,31.76,31.78,31.71,31.76,326823.0,28.5747,28.5927,28.5297,28.5747,326823.0
2018-11-26 10:45:00,31.75,31.78,31.75,31.78,187581.0,28.5657,28.5927,28.5657,28.5927,187581.0
2018-11-26 10:50:00,31.78,31.83,31.78,31.82,154437.0,28.5927,28.6377,28.5927,28.6287,154437.0
2018-11-26 10:55:00,31.82,31.85,31.8,31.81,444060.0,28.6287,28.6557,28.6107,28.6197,444060.0
2018-11-26 11:00:00,31.81,31.84,31.79,31.79,226872.0,28.6197,28.6467,28.6017,28.6017,226872.0
2018-11-26 11:05:00,31.79,31.84,31.78,31.79,364182.0,28.6017,28.6467,28.5927,28.6017,364182.0
2018-11-26 11:10:00,31.79,31.84,31.78,31.84,325884.0,28.6017,28.6467,28.5927,28.6467,325884.0
2018-11-26 11:15:00,31.84,31.89,31.83,31.87,321336.0,28.6467,28.6916,28.6377,28.6737,321336.0
2018-11-26 11:20:00,31.88,31.9,31.85,31.88,169899.0,28.6827,28.7006,28.6557,28.6827,169899.0
2018-11-26 11:25:00,31.88,31.89,31.83,31.84,187092.0,28.6827,28.6916,28.6377,28.6467,187092.0
2018-11-26 11:30:00,31.84,31.84,31.77,31.8,228156.0,28.6467,28.6467,28.5837,28.6107,228156.0
2018-11-26 11:35:00,31.8,31.81,31.71,31.72,301482.0,28.6107,28.6197,28.5297,28.5387,301482.0
2018-11-26 11:40:00,31.72,31.76,31.7,31.75,165471.0,28.5387,28.5747,28.5207,28.5657,165471.0
2018-11-26 11:45:00,31.76,31.79,31.75,31.78,99432.0,28.5747,28.6017,28.5657,28.5927,99432.0
2018-11-26 11:50:00,31.77,31.8,31.77,31.79,112965.0,28.5837,28.6107,28.5837,28.6017,112965.0
2018-11-26 11:55:00,31.79,31.84,31.79,31.82,144168.0,28.6017,28.6467,28.6017,28.6287,144168.0
2018-11-26 12:00:00,31.82,31.83,31.78,31.78,98199.0,28.6287,28.6377,28.5927,28.5927,98199.0
2018-11-26 12:05:00,31.78,31.81,31.77,31.81,114987.0,28.5927,28.6197,28.5837,28.6197,114987.0
2018-11-26 12:10:00,31.81,31.81,31.76,31.78,152199.0,28.6197,28.6197,28.5747,28.5927,152199.0
2018-11-26 12:15:00,31.78,31.78,31.76,31.77,148383.0,28.5927,28.5927,28.5747,28.5837,148383.0
2018-11-26 12:20:00,31.77,31.77,31.73,31.74,156189.0,28.5837,28.5837,28.5477,28.5567,156189.0
2018-11-26 12:25:00,31.74,31.77,31.72,31.74,240294.0,28.5567,28.5837,28.5387,28.5567,240294.0
2018-11-26 12:30:00,31.74,31.75,31.73,31.74,132990.0,28.5567,28.5657,28.5477,28.5567,132990.0
2018-11-26 12:35:00,31.74,31.74,31.69,31.7,247860.0,28.5567,28.5567,28.5117,28.5207,247860.0
2018-11-26 12:40:00,31.7,31.71,31.67,31.69,138678.0,28.5207,28.5297,28.4937,28.5117,138678.0
2018-11-26 12:45:00,31.69,31.69,31.67,31.68,143877.0,28.5117,28.5117,28.4937,28.5027,143877.0
2018-11-26 12:50:00,31.68,31.68,31.63,31.63,194514.0,28.5027,28.5027,28.4577,28.4577,194514.0
2018-11-26 12:55:00,31.63,31.64,31.62,31.62,156747.0,28.4577,28.4667,28.4487,28.4487,156747.0
2018-11-26 13:00:00,31.62,31.63,31.6,31.6,200160.0,28.4487,28.4577,28.4307,28.4307,200160.0
2018-11-26 13:05:00,31.6,31.64,31.6,31.64,134598.0,28.4307,28.4667,28.4307,28.4667,134598.0
2018-11-26 13:10:00,31.64,31.66,31.63,31.65,132015.0,28.4667,28.4847,28.4577,28.4757,132015.0
2018-11-26 13:15:00,31.65,31.66,31.62,31.66,124158.0,28.4757,28.4847,28.4487,28.4847,124158.0
2018-11-26 13:20:00,31.66,31.68,31.65,31.66,126441.0,28.4847,28.5027,28.4757,28.4847,126441.0
2018-11-26 13:25:00,31.66,31.66,31.63,31.63,127146.0,28.4847,28.4847,28.4577,28.4577,127146.0
2018-11-26 13:30:00,31.63,31.64,31.6,31.6,169530.0,28.4577,28.4667,28.4307,28.4307,169530.0
2018-11-26 13:35:00,31.6,31.61,31.58,31.6,154167.0,28.4307,28.4397,28.4127,28.4307,154167.0
2018-11-26 13:40:00,31.6,31.64,31.6,31.64,117891.0,28.4307,28.4667,28.4307,28.4667,117891.0
2018-11-26 13:45:00,31.64,31.66,31.63,31.65,879444.0,28.4667,28.4847,28.4577,28.4757,879444.0
2018-11-26 13:50:00,31.65,31.65,31.61,31.62,110748.0,28.4757,28.4757,28.4397,28.4487,110748.0
2018-11-26 13:55:00,31.62,31.64,31.61,31.63,81375.0,28.4487,28.4667,28.4397,28.4577,81375.0
2018-11-26 14:00:00,31.63,31.68,31.63,31.67,152430.0,28.4577,28.5027,28.4577,28.4937,152430.0
2018-11-26 14:05:00,31.67,31.68,31.64,31.65,106560.0,28.4937,28.5027,28.4667,28.4757,106560.0
2018-11-26 14:10:00,31.65,31.66,31.63,31.63,139755.0,28.4757,28.4847,28.4577,28.4577,139755.0
2018-11-26 14:15:00,31.64,31.66,31.63,31.66,147498.0,28.4667,28.4847,28.4577,28.4847,147498.0
2018-11-26 14:20:00,31.66,31.7,31.66,31.68,222810.0,28.4847,28.5207,28.4847,28.5027,222810.0
2018-11-26 14:25:00,31.68,31.71,31.67,31.67,184299.0,28.5027,28.5297,28.4937,28.4937,184299.0
2018-11-26 14:30:00,31.67,31.73,31.67,31.71,491667.0,28.4937,28.5477,28.4937,28.5297,491667.0
2018-11-26 14:35:00,31.71,31.71,31.64,31.65,214230.0,28.5297,28.5297,28.4667,28.4757,214230.0
2018-11-26 14:40:00,31.65,31.65,31.63,31.63,195174.0,28.4757,28.4757,28.4577,28.4577,195174.0
2018-11-26 14:45:00,31.64,31.66,31.63,31.64,125037.0,28.4667,28.4847,28.4577,28.4667,125037.0
2018-11-26 14:50:00,31.64,31.66,31.63,31.65,141099.0,28.4667,28.4847,28.4577,28.4757,141099.0
2018-11-26 14:55:00,31.65,31.68,31.64,31.68,153510.0,28.4757,28.5027,28.4667,28.5027,153510.0
2018-11-26 15:00:00,31.68,31.72,31.68,31.72,153291.0,28.5027,28.5387,28.5027,28.5387,153291.0
2018-11-26 15:05:00,31.72,31.72,31.68,31.71,219723.0,28.5387,28.5387,28.5027,28.5297,219723.0
2018-11-26 15:10:00,31.71,31.71,31.69,31.69,144933.0,28.5297,28.5297,28.5117,28.5117,144933.0
2018-11-26 15:15:00,31.69,31.71,31.68,31.69,134475.0,28.5117,28.5297,28.5027,28.5117,134475.0
2018-11-26 15:20:00,31.69,31.7,31.68,31.69,145329.0,28.5117,28.5207,28.5027,28.5117,145329.0
2018-11-26 15:25:00,31.69,31.71,31.68,31.68,160923.0,28.5117,28.5297,28.5027,28.5027,160923.0
2018-11-26 15:30:00,31.68,31.72,31.68,31.72,174936.0,28.5027,28.5387,28.5027,28.5387,174936.0
2018-11-26 15:35:00,31.72,31.72,31.68,31.7,286551.0,28.5387,28.5387,28.5027,28.5207,286551.0
2018-11-26 15:40:00,31.7,31.72,31.69,31.71,319230.0,28.5207,28.5387,28.5117,28.5297,319230.0
2018-11-26 15:45:00,31.71,31.72,31.69,31.7,366654.0,28.5297,28.5387,28.5117,28.5207,366654.0
2018-11-26 15:50:00,31.7,31.72,31.69,31.7,361521.0,28.5207,28.5387,28.5117,28.5207,361521.0
2018-11-26 15:55:00,31.7,31.72,31.7,31.71,1012182.0,28.5207,28.5387,28.5207,28.5297,1012182.0
2018-11-27 09:30:00,31.66,31.74,31.52,31.62,506811.0,28.4847,28.5567,28.3588,28.4487,506811.0
2018-11-27 09:35:00,31.62,31.67,31.53,31.57,227100.0,28.4487,28.4937,28.3678,28.4037,227100.0
2018-11-27 09:40:00,31.56,31.6,31.47,31.51,438597.0,28.3947,28.4307,28.3138,28.3498,438597.0
2018-11-27 09:45:00,31.5,31.54,31.47,31.53,349050.0,28.3408,28.3768,28.3138,28.3678,349050.0
2018-11-27 09:50:00,31.53,31.54,31.5,31.52,192006.0,28.3678,28.3768,28.3408,28.3588,192006.0
2018-11-27 09:55:00,31.53,31.56,31.49,31.56,229815.0,28.3678,28.3947,28.3318,28.3947,229815.0
2018-11-27 10:00:00,31.55,31.55,31.5,31.52,315057.0,28.3857,28.3857,28.3408,28.3588,315057.0
2018-11-27 10:05:00,31.52,31.56,31.51,31.53,245760.0,28.3588,28.3947,28.3498,28.3678,245760.0
2018-11-27 10:10:00,31.53,31.66,31.52,31.65,284442.0,28.3678,28.4847,28.3588,28.4757,284442.0
2018-11-27 10:15:00,31.65,31.65,31.59,31.64,296487.0,28.4757,28.4757,28.4217,28.4667,296487.0
2018-11-27 10:20:00,31.64,31.67,31.6,31.67,217761.0,28.4667,28.4937,28.4307,28.4937,217761.0
2018-11-27 10:25:00,31.66,31.69,31.56,31.58,382482.0,28.4847,28.5117,28.3947,28.4127,382482.0
2018-11-27 10:30:00,31.58,31.65,31.56,31.64,304302.0,28.4127,28.4757,28.3947,28.4667,304302.0
2018-11-27 10:35:00,31.64,31.68,31.64,31.67,362049.0,28.4667,28.5027,28.4667,28.4937,362049.0
2018-11-27 10:40:00,31.67,31.72,31.67,31.68,385314.0,28.4937,28.5387,28.4937,28.5027,385314.0
2018-11-27 10:45:00,31.68,31.8,31.67,31.79,347457.0,28.5027,28.6107,28.4937,28.6017,347457.0
2018-11-27 10:50:00,31.79,31.79,31.74,31.78,260703.0,28.6017,28.6017,28.5567,28.5927,260703.0
2018-11-27 10:55:00,31.78,31.85,31.74,31.74,402396.0,28.5927,28.6557,28.5567,28.5567,402396.0
2018-11-27 11:00:00,31.74,31.77,31.7,31.76,313308.0,28.5567,28.5837,28.5207,28.5747,313308.0
2018-11-27 11:05:00,31.75,31.76,31.72,31.76,198507.0,28.5657,28.5747,28.5387,28.5747,198507.0
2018-11-27 11:10:00,31.76,31.77,31.72,31.72,164037.0,28.5747,28.5837,28.5387,28.5387,164037.0
2018-11-27 11:15:00,31.72,31.73,31.7,31.71,156801.0,28.5387,28.5477,28.5207,28.5297,156801.0
2018-11-27 11:20:00,31.71,31.73,31.67,31.68,201585.0,28.5297,28.5477,28.4937,28.5027,201585.0
2018-11-27 11:25:00,31.68,31.7,31.66,31.67,139389.0,28.5027,28.5207,28.4847,28.4937,139389.0
2018-11-27 11:30:00,31.67,31.7,31.66,31.7,180597.0,28.4937,28.5207,28.4847,28.5207,180597.0
2018-11-27 11:35:00,31.7,31.71,31.68,31.69,209085.0,28.5207,28.5297,28.5027,28.5117,209085.0
2018-11-27 11:40:00,31.69,31.69,31.67,31.67,258852.0,28.5117,28.5117,28.4937,28.4937,258852.0
2018-11-27 11:45:00,31.67,31.71,31.67,31.69,240258.0,28.4937,28.5297,28.4937,28.5117,240258.0
2018-11-27 11:50:00,31.7,31.73,31.68,31.72,150270.0,28.5207,28.5477,28.5027,28.5387,150270.0
2018-11-27 11:55:00,31.72,31.75,31.72,31.73,157320.0,28.5387,28.5657,28.5387,28.5477,157320.0
2018-11-27 12:00:00,31.74,31.74,31.69,31.7,169698.0,28.5567,28.5567,28.5117,28.5207,169698.0
2018-11-27 12:05:00,31.7,31.71,31.68,31.71,146643.0,28.5207,28.5297,28.5027,28.5297,146643.0
2018-11-27 12:10:00,31.71,31.71,31.69,31.7,162846.0,28.5297,28.5297,28.5117,28.5207,162846.0
2018-11-27 12:15:00,31.7,31.73,31.69,31.71,147234.0,28.5207,28.5477,28.5117,28.5297,147234.0
2018-11-27 12:20:00,31.71,31.71,31.69,31.71,142746.0,28.5297,28.5297,28.5117,28.5297,142746.0
2018-11-27 12:25:00,31.71,31.71,31.65,31.67,253767.0,28.5297,28.5297,28.4757,28.4937,253767.0
2018-11-27 12:30:00,31.67,31.7,31.66,31.69,169839.0,28.4937,28.5207,28.4847,28.5117,169839.0
2018-11-27 12:35:00,31.7,31.76,31.7,31.75,163701.0,28.5207,28.5747,28.5207,28.5657,163701.0
2018-11-27 12:40:00,31.75,31.76,31.71,31.71,151914.0,28.5657,28.5747,28.5297,28.5297,151914.0
2018-11-27 12:45:00,31.72,31.72,31.68,31.69,131952.0,28.5387,28.5387,28.5027,28.5117,131952.0
2018-11-27 12:50:00,31.68,31.68,31.67,31.68,175581.0,28.5027,28.5027,28.4937,28.5027,175581.0
2018-11-27 12:55:00,31.68,31.7,31.67,31.67,126624.0,28.5027,28.5207,28.4937,28.4937,126624.0
2018-11-27 13:00:00,31.67,31.7,31.67,31.68,136347.0,28.4937,28.5207,28.4937,28.5027,136347.0
2018-11-27 13:05:00,31.68,31.69,31.67,31.67,105660.0,28.5027,28.5117,28.4937,28.4937,105660.0
2018-11-27 13:10:00,31.68,31.69,31.66,31.67,160974.0,28.5027,28.5117,28.4847,28.4937,160974.0
2018-11-27 13:15:00,31.67,31.73,31.64,31.68,318366.0,28.4937,28.5477,28.4667,28.5027,318366.0
2018-11-27 13:20:00,31.69,31.69,31.65,31.66,161862.0,28.5117,28.5117,28.4757,28.4847,161862.0
2018-11-27 13:25:00,31.66,31.68,31.65,31.66,158523.0,28.4847,28.5027,28.4757,28.4847,158523.0
2018-11-27 13:30:00,31.66,31.68,31.66,31.67,124449.0,28.4847,28.5027,28.4847,28.4937,124449.0
2018-11-27 13:35:00,31.67,31.72,31.67,31.68,225096.0,28.4937,28.5387,28.4937,28.5027,225096.0
2018-11-27 13:40:00,31.68,31.69,31.66,31.66,162429.0,28.5027,28.5117,28.4847,28.4847,162429.0
2018-11-27 13:45:00,31.66,31.67,31.64,31.65,191901.0,28.4847,28.4937,28.4667,28.4757,191901.0
2018-11-27 13:50:00,31.65,31.67,31.64,31.64,123357.0,28.4757,28.4937,28.4667,28.4667,123357.0
2018-11-27 13:55:00,31.64,31.68,31.63,31.68,186363.0,28.4667,28.5027,28.4577,28.5027,186363.0
2018-11-27 14:00:00,31.68,31.71,31.68,31.7,106311.0,28.5027,28.5297,28.5027,28.5207,106311.0
2018-11-27 14:05:00,31.71,31.72,31.67,31.68,139158.0,28.5297,28.5387,28.4937,28.5027,139158.0
2018-11-27 14:10:00,31.68,31.69,31.67,31.67,166014.0,28.5027,28.5117,28.4937,28.4937,166014.0
2018-11-27 14:15:00,31.67,31.67,31.66,31.67,111192.0,28.4937,28.4937,28.4847,28.4937,111192.0
2018-11-27 14:20:00,31.67,31.68,31.66,31.67,295512.0,28.4937,28.5027,28.4847,28.4937,295512.0
2018-11-27 14:25:00,31.68,31.68,31.67,31.67,155625.0,28.5027,28.5027,28.4937,28.4937,155625.0
2018-11-27 14:30:00,31.67,31.71,31.67,31.69,236508.0,28.4937,28.5297,28.4937,28.5117,236508.0
2018-11-27 14:35:00,31.69,31.7,31.67,31.68,241596.0,28.5117,28.5207,28.4937,28.5027,241596.0
2018-11-27 14:40:00,31.67,31.7,31.67,31.7,186606.0,28.4937,28.5207,28.4937,28.5207,186606.0
2018-11-27 14:45:00,31.7,31.73,31.7,31.72,277353.0,28.5207,28.5477,28.5207,28.5387,277353.0
2018-11-27 14:50:00,31.72,31.72,31.69,31.7,207600.0,28.5387,28.5387,28.5117,28.5207,207600.0
2018-11-27 14:55:00,31.7,31.7,31.67,31.68,196893.0,28.5207,28.5207,28.4937,28.5027,196893.0
2018-11-27 15:00:00,31.68,31.72,31.68,31.72,269085.0,28.5027,28.5387,28.5027,28.5387,269085.0
2018-11-27 15:05:00,31.71,31.72,31.67,31.68,261135.0,28.5297,28.5387,28.4937,28.5027,261135.0
2018-11-27 15:10:00,31.68,31.69,31.66,31.68,271050.0,28.5027,28.5117,28.4847,28.5027,271050.0
2018-11-27 15:15:00,31.68,31.7,31.67,31.69,196008.0,28.5027,28.5207,28.4937,28.5117,196008.0
2018-11-27 15:20:00,31.69,31.7,31.69,31.7,214302.0,28.5117,28.5207,28.5117,28.5207,214302.0
2018-11-27 15:25:00,31.7,31.72,31.69,31.72,189885.0,28.5207,28.5387,28.5117,28.5387,189885.0
2018-11-27 15:30:00,31.72,31.72,31.7,31.72,283653.0,28.5387,28.5387,28.5207,28.5387,283653.0
2018-11-27 15:35:00,31.72,31.74,31.69,31.71,319362.0,28.5387,28.5567,28.5117,28.5297,319362.0
2018-11-27 15:40:00,31.71,31.72,31.7,31.7,281973.0,28.5297,28.5387,28.5207,28.5207,281973.0
2018-11-27 15:45:00,31.7,31.76,31.7,31.76,404841.0,28.5207,28.5747,28.5207,28.5747,404841.0
2018-11-27 15:50:00,31.76,31.76,31.69,31.69,456528.0,28.5747,28.5747,28.5117,28.5117,456528.0
2018-11-27 15:55:00,31.69,31.72,31.66,31.68,1797873.0,28.5117,28.5387,28.4847,28.5027,1797873.0
2018-11-28 09:30:00,31.82,31.91,31.68,31.88,800913.0,28.6287,28.7096,28.5027,28.6827,800913.0
2018-11-28 09:35:00,31.86,31.96,31.85,31.95,358146.0,28.6647,28.7546,28.6557,28.7456,358146.0
2018-11-28 09:40:00,31.93,32.07,31.93,31.97,439428.0,28.7276,28.8536,28.7276,28.7636,439428.0
2018-11-28 09:45:00,31.98,32.06,31.96,31.98,314475.0,28.7726,28.8446,28.7546,28.7726,314475.0
2018-11-28 09:50:00,31.98,32.02,31.93,31.96,202806.0,28.7726,28.8086,28.7276,28.7546,202806.0
2018-11-28 09:55:00,31.97,32.0,31.94,31.99,282480.0,28.7636,28.7906,28.7366,28.7816,282480.0
2018-11-28 10:00:00,31.99,32.11,31.99,32.11,223644.0,28.7816,28.8896,28.7816,28.8896,223644.0
2018-11-28 10:05:00,32.11,32.17,32.09,32.17,303231.0,28.8896,28.9436,28.8716,28.9436,303231.0
2018-11-28 10:10:00,32.17,32.21,32.15,32.19,262968.0,28.9436,28.9796,28.9256,28.9616,262968.0
2018-11-28 10:15:00,32.19,32.19,32.12,32.13,177033.0,28.9616,28.9616,28.8986,28.9076,177033.0
2018-11-28 10:20:00,32.13,32.23,32.13,32.2,276117.0,28.9076,28.9975,28.9076,28.9706,276117.0
2018-11-28 10:25:00,32.2,32.21,32.14,32.15,230913.0,28.9706,28.9796,28.9166,28.9256,230913.0
2018-11-28 10:30:00,32.15,32.19,32.12,32.14,723876.0,28.9256,28.9616,28.8986,28.9166,723876.0
2018-11-28 10:35:00,32.14,32.2,32.09,32.17,1102215.0,28.9166,28.9706,28.8716,28.9436,1102215.0
2018-11-28 10:40:00,32.18,32.2,32.14,32.19,775794.0,28.9526,28.9706,28.9166,28.9616,775794.0
2018-11-28 10:45:00,32.19,32.2,32.16,32.19,885165.0,28.9616,28.9706,28.9346,28.9616,885165.0
2018-11-28 10:50:00,32.19,32.24,32.17,32.21,577734.0,28.9616,29.0065,28.9436,28.9796,577734.0
2018-11-28 10:55:00,32.21,32.22,32.15,32.17,440241.0,28.9796,28.9886,28.9256,28.9436,440241.0
2018-11-28 11:00:00,32.17,32.26,32.17,32.23,274098.0,28.9436,29.0245,28.9436,28.9975,274098.0
2018-11-28 11:05:00,32.24,32.26,32.23,32.24,217185.0,29.0065,29.0245,28.9975,29.0065,217185.0
2018-11-28 11:10:00,32.24,32.35,32.24,32.32,390486.0,29.0065,29.1055,29.0065,29.0785,390486.0
2018-11-28 11:15:00,32.32,32.32,32.22,32.29,429378.0,29.0785,29.0785,28.9886,29.0515,429378.0
2018-11-28 11:20:00,32.28,32.31,32.26,32.29,425817.0,29.0425,29.0695,29.0245,29.0515,425817.0
2018-11-28 11:25:00,32.28,32.34,32.28,32.32,486291.0,29.0425,29.0965,29.0425,29.0785,486291.0
2018-11-28 11:30:00,32.32,32.33,32.3,32.31,212373.0,29.0785,29.0875,29.0605,29.0695,212373.0
2018-11-28 11:35:00,32.31,32.33,32.27,32.27,575328.0,29.0695,29.0875,29.0335,29.0335,575328.0
2018-11-28 11:40:00,32.28,32.28,32.22,32.25,170799.0,29.0425,29.0425,28.9886,29.0155,170799.0
2018-11-28 11:45:00,32.25,32.26,32.23,32.25,180198.0,29.0155,29.0245,28.9975,29.0155,180198.0
2018-11-28 11:50:00,32.25,32.29,32.23,32.26,114684.0,29.0155,29.0515,28.9975,29.0245,114684.0
2018-11-28 11:55:00,32.26,32.26,32.23,32.25,145623.0,29.0245,29.0245,28.9975,29.0155,145623.0
2018-11-28 12:00:00,32.26,32.41,32.26,32.37,347115.0,29.0245,29.1595,29.0245,29.1235,347115.0
2018-11-28 12:05:00,32.37,32.44,32.36,32.41,313329.0,29.1235,29.1865,29.1145,29.1595,313329.0
2018-11-28 12:10:00,32.42,32.43,32.36,32.42,212004.0,29.1685,29.1775,29.1145,29.1685,212004.0
2018-11-28 12:15:00,32.41,32.44,32.36,32.39,179127.0,29.1595,29.1865,29.1145,29.1415,179127.0
2018-11-28 12:20:00,32.38,32.43,32.38,32.41,142827.0,29.1325,29.1775,29.1325,29.1595,142827.0
2018-11-28 12:25:00,32.41,32.42,32.38,32.39,134268.0,29.1595,29.1685,29.1325,29.1415,134268.0
2018-11-28 12:30:00,32.39,32.4,32.34,32.36,181446.0,29.1415,29.1505,29.0965,29.1145,181446.0
2018-11-28 12:35:00,32.36,32.41,32.34,32.41,299613.0,29.1145,29.1595,29.0965,29.1595,299613.0
2018-11-28 12:40:00,32.41,32.41,32.34,32.38,208704.0,29.1595,29.1595,29.0965,29.1325,208704.0
2018-11-28 12:45:00,32.39,32.43,32.38,32.39,142782.0,29.1415,29.1775,29.1325,29.1415,142782.0
2018-11-28 12:50:00,32.4,32.41,32.37,32.4,119286.0,29.1505,29.1595,29.1235,29.1505,119286.0
2018-11-28 12:55:00,32.39,32.41,32.36,32.37,155901.0,29.1415,29.1595,29.1145,29.1235,155901.0
2018-11-28 13:00:00,32.37,32.39,32.35,32.38,151161.0,29.1235,29.1415,29.1055,29.1325,151161.0
2018-11-28 13:05:00,32.38,32.39,32.34,32.36,136047.0,29.1325,29.1415,29.0965,29.1145,136047.0
2018-11-28 13:10:00,32.36,32.41,32.34,32.4,232491.0,29.1145,29.1595,29.0965,29.1505,232491.0
2018-11-28 13:15:00,32.4,32.41,32.39,32.39,81243.0,29.1505,29.1595,29.1415,29.1415,81243.0
2018-11-28 13:20:00,32.39,32.45,32.38,32.42,215022.0,29.1415,29.1955,29.1325,29.1685,215022.0
2018-11-28 13:25:00,32.41,32.44,32.4,32.44,128013.0,29.1595,29.1865,29.1505,29.1865,128013.0
2018-11-28 13:30:00,32.43,32.44,32.41,32.41,121167.0,29.1775,29.1865,29.1595,29.1595,121167.0
2018-11-28 13:35:00,32.41,32.48,32.41,32.48,187503.0,29.1595,29.2225,29.1595,29.2225,187503.0
2018-11-28 13:40:00,32.48,32.49,32.47,32.48,140991.0,29.2225,29.2315,29.2135,29.2225,140991.0
2018-11-28 13:45:00,32.48,32.5,32.46,32.46,126948.0,29.2225,29.2405,29.2045,29.2045,126948.0
2018-11-28 13:50:00,32.46,32.47,32.44,32.46,178752.0,29.2045,29.2135,29.1865,29.2045,178752.0
2018-11-28 13:55:00,32.46,32.48,32.46,32.46,122094.0,29.2045,29.2225,29.2045,29.2045,122094.0
2018-11-28 14:00:00,32.47,32.49,32.46,32.48,157539.0,29.2135,29.2315,29.2045,29.2225,157539.0
2018-11-28 14:05:00,32.48,32.5,32.46,32.49,162720.0,29.2225,29.2405,29.2045,29.2315,162720.0
2018-11-28 14:10:00,32.49,32.54,32.49,32.54,181080.0,29.2315,29.2765,29.2315,29.2765,181080.0
2018-11-28 14:15:00,32.54,32.54,32.47,32.49,206766.0,29.2765,29.2765,29.2135,29.2315,206766.0
2018-11-28 14:20:00,32.48,32.49,32.45,32.47,167001.0,29.2225,29.2315,29.1955,29.2135,167001.0
2018-11-28 14:25:00,32.47,32.49,32.45,32.47,147438.0,29.2135,29.2315,29.1955,29.2135,147438.0
2018-11-28 14:30:00,32.47,32.48,32.45,32.47,167349.0,29.2135,29.2225,29.1955,29.2135,167349.0
2018-11-28 14:35:00,32.47,32.48,32.45,32.46,133089.0,29.2135,29.2225,29.1955,29.2045,133089.0
2018-11-28 14:40:00,32.46,32.48,32.45,32.46,148263.0,29.2045,29.2225,29.1955,29.2045,148263.0
2018-11-28 14:45:00,32.46,32.46,32.43,32.45,203229.0,29.2045,29.2045,29.1775,29.1955,203229.0
2018-11-28 14:50:00,32.45,32.46,32.43,32.44,122595.0,29.1955,29.2045,29.1775,29.1865,122595.0
2018-11-28 14:55:00,32.43,32.44,32.4,32.4,148533.0,29.1775,29.1865,29.1505,29.1505,148533.0
2018-11-28 15:00:00,32.41,32.42,32.39,32.41,149274.0,29.1595,29.1685,29.1415,29.1595,149274.0
2018-11-28 15:05:00,32.41,32.42,32.39,32.39,203889.0,29.1595,29.1685,29.1415,29.1415,203889.0
2018-11-28 15:10:00,32.39,32.43,32.39,32.43,232170.0,29.1415,29.1775,29.1415,29.1775,232170.0
2018-11-28 15:15:00,32.43,32.43,32.39,32.41,212868.0,29.1775,29.1775,29.1415,29.1595,212868.0
2018-11-28 15:20:00,32.41,32.43,32.41,32.41,183072.0,29.1595,29.1775,29.1595,29.1595,183072.0
2018-11-28 15:25:00,32.41,32.42,32.38,32.42,218673.0,29.1595,29.1685,29.1325,29.1685,218673.0
2018-11-28 15:30:00,32.41,32.45,32.39,32.44,263055.0,29.1595,29.1955,29.1415,29.1865,263055.0
2018-11-28 15:35:00,32.44,32.47,32.44,32.47,256773.0,29.1865,29.2135,29.1865,29.2135,256773.0
2018-11-28 15:40:00,32.47,32.51,32.47,32.47,378999.0,29.2135,29.2495,29.2135,29.2135,378999.0
2018-11-28 15:45:00,32.47,32.51,32.47,32.5,416001.0,29.2135,29.2495,29.2135,29.2405,416001.0
2018-11-28 15:50:00,32.5,32.52,32.47,32.5,590901.0,29.2405,29.2585,29.2135,29.2405,590901.0
2018-11-28 15:55:00,32.5,32.52,32.47,32.49,1048887.0,29.2405,29.2585,29.2135,29.2315,1048887.0
2018-11-29 09:30:00,32.34,32.46,32.32,32.45,459858.0,29.0965,29.2045,29.0785,29.1955,459858.0
2018-11-29 09:35:00,32.44,32.49,32.4,32.47,161901.0,29.1865,29.2315,29.1505,29.2135,161901.0
2018-11-29 09:40:00,32.46,32.49,32.36,32.37,210693.0,29.2045,29.2315,29.1145,29.1235,210693.0
2018-11-29 09:45:00,32.38,32.41,32.34,32.37,232449.0,29.1325,29.1595,29.0965,29.1235,232449.0
2018-11-29 09:50:00,32.37,32.44,32.34,32.41,139179.0,29.1235,29.1865,29.0965,29.1595,139179.0
2018-11-29 09:55:00,32.41,32.41,32.33,32.36,174912.0,29.1595,29.1595,29.0875,29.1145,174912.0
2018-11-29 10:00:00,32.35,32.42,32.35,32.42,142884.0,29.1055,29.1685,29.1055,29.1685,142884.0
2018-11-29 10:05:00,32.42,32.56,32.42,32.54,196275.0,29.1685,29.2945,29.1685,29.2765,196275.0
2018-11-29 10:10:00,32.53,32.6,32.53,32.58,221523.0,29.2675,29.3304,29.2675,29.3124,221523.0
2018-11-29 10:15:00,32.59,32.61,32.51,32.54,154908.0,29.3214,29.3394,29.2495,29.2765,154908.0
2018-11-29 10:20:00,32.54,32.55,32.48,32.49,337344.0,29.2765,29.2855,29.2225,29.2315,337344.0
2018-11-29 10:25:00,32.49,32.53,32.46,32.48,216702.0,29.2315,29.2675,29.2045,29.2225,216702.0
2018-11-29 10:30:00,32.49,32.6,32.49,32.57,346899.0,29.2315,29.3304,29.2315,29.3034,346899.0
2018-11-29 10:35:00,32.57,32.6,32.5,32.5,353661.0,29.3034,29.3304,29.2405,29.2405,353661.0
2018-11-29 10:40:00,32.51,32.52,32.47,32.51,103164.0,29.2495,29.2585,29.2135,29.2495,103164.0
2018-11-29 10:45:00,32.51,32.53,32.49,32.5,176058.0,29.2495,29.2675,29.2315,29.2405,176058.0
2018-11-29 10:50:00,32.5,32.53,32.49,32.5,137724.0,29.2405,29.2675,29.2315,29.2405,137724.0
2018-11-29 10:55:00,32.5,32.5,32.44,32.48,138381.0,29.2405,29.2405,29.1865,29.2225,138381.0
2018-11-29 11:00:00,32.48,32.48,32.4,32.41,272727.0,29.2225,29.2225,29.1505,29.1595,272727.0
2018-11-29 11:05:00,32.41,32.46,32.38,32.4,275430.0,29.1595,29.2045,29.1325,29.1505,275430.0
2018-11-29 11:10:00,32.4,32.4,32.36,32.37,162876.0,29.1505,29.1505,29.1145,29.1235,162876.0
2018-11-29 11:15:00,32.37,32.37,32.3,32.31,213747.0,29.1235,29.1235,29.0605,29.0695,213747.0
2018-11-29 11:20:00,32.31,32.39,32.31,32.34,398205.0,29.0695,29.1415,29.0695,29.0965,398205.0
2018-11-29 11:25:00,32.34,32.37,32.32,32.34,213429.0,29.0965,29.1235,29.0785,29.0965,213429.0
2018-11-29 11:30:00,32.34,32.36,32.32,32.32,169134.0,29.0965,29.1145,29.0785,29.0785,169134.0
2018-11-29 11:35:00,32.32,32.32,32.28,32.3,129165.0,29.0785,29.0785,29.0425,29.0605,129165.0
2018-11-29 11:40:00,32.3,32.32,32.29,32.31,105375.0,29.0605,29.0785,29.0515,29.0695,105375.0
2018-11-29 11:45:00,32.31,32.34,32.3,32.33,111057.0,29.0695,29.0965,29.0605,29.0875,111057.0
2018-11-29 11:50:00,32.33,32.35,32.3,32.35,126954.0,29.0875,29.1055,29.0605,29.1055,126954.0
2018-11-29 11:55:00,32.36,32.4,32.34,32.39,118665.0,29.1145,29.1505,29.0965,29.1415,118665.0
2018-11-29 12:00:00,32.39,32.4,32.32,32.33,200292.0,29.1415,29.1505,29.0785,29.0875,200292.0
2018-11-29 12:05:00,32.33,32.33,32.29,32.31,115701.0,29.0875,29.0875,29.0515,29.0695,115701.0
2018-11-29 12:10:00,32.31,32.33,32.3,32.32,116709.0,29.0695,29.0875,29.0605,29.0785,116709.0
2018-11-29 12:15:00,32.33,32.33,32.31,32.32,81720.0,29.0875,29.0875,29.0695,29.0785,81720.0
2018-11-29 12:20:00,32.32,32.32,32.29,32.31,95631.0,29.0785,29.0785,29.0515,29.0695,95631.0
2018-11-29 12:25:00,32.31,32.32,32.3,32.32,83529.0,29.0695,29.0785,29.0605,29.0785,83529.0
2018-11-29 12:30:00,32.32,32.34,32.31,32.32,108012.0,29.0785,29.0965,29.0695,29.0785,108012.0
2018-11-29 12:35:00,32.32,32.33,32.3,32.31,127425.0,29.0785,29.0875,29.0605,29.0695,127425.0
2018-11-29 12:40:00,32.3,32.32,32.29,32.32,143232.0,29.0605,29.0785,29.0515,29.0785,143232.0
2018-11-29 12:45:00,32.32,32.33,32.28,32.3,108363.0,29.0785,29.0875,29.0425,29.0605,108363.0
2018-11-29 12:50:00,32.3,32.34,32.3,32.33,80427.0,29.0605,29.0965,29.0605,29.0875,80427.0
2018-11-29 12:55:00,32.33,32.34,32.32,32.33,116517.0,29.0875,29.0965,29.0785,29.0875,116517.0
2018-11-29 13:00:00,32.33,32.37,32.33,32.35,128196.0,29.0875,29.1235,29.0875,29.1055,128196.0
2018-11-29 13:05:00,32.35,32.35,32.3,32.31,167079.0,29.1055,29.1055,29.0605,29.0695,167079.0
2018-11-29 13:10:00,32.31,32.31,32.29,32.3,80775.0,29.0695,29.0695,29.0515,29.0605,80775.0
2018-11-29 13:15:00,32.3,32.31,32.29,32.3,200472.0,29.0605,29.0695,29.0515,29.0605,200472.0
2018-11-29 13:20:00,32.31,32.36,32.3,32.32,172116.0,29.0695,29.1145,29.0605,29.0785,172116.0
2018-11-29 13:25:00,32.32,32.32,32.28,32.29,180720.0,29.0785,29.0785,29.0425,29.0515,180720.0
2018-11-29 13:30:00,32.29,32.3,32.25,32.27,202434.0,29.0515,29.0605,29.0155,29.0335,202434.0
2018-11-29 13:35:00,32.27,32.29,32.27,32.27,174552.0,29.0335,29.0515,29.0335,29.0335,174552.0
2018-11-29 13:40:00,32.27,32.29,32.26,32.29,122616.0,29.0335,29.0515,29.0245,29.0515,122616.0
2018-11-29 13:45:00,32.29,32.3,32.27,32.29,201924.0,29.0515,29.0605,29.0335,29.0515,201924.0
2018-11-29 13:50:00,32.29,32.29,32.27,32.28,82167.0,29.0515,29.0515,29.0335,29.0425,82167.0
2018-11-29 13:55:00,32.28,32.28,32.27,32.27,102567.0,29.0425,29.0425,29.0335,29.0335,102567.0
2018-11-29 14:00:00,32.27,32.29,32.25,32.27,226209.0,29.0335,29.0515,29.0155,29.0335,226209.0
2018-11-29 14:05:00,32.27,32.29,32.26,32.27,157650.0,29.0335,29.0515,29.0245,29.0335,157650.0
2018-11-29 14:10:00,32.27,32.33,32.27,32.32,588747.0,29.0335,29.0875,29.0335,29.0785,588747.0
2018-11-29 14:15:00,32.32,32.35,32.3,32.34,164430.0,29.0785,29.1055,29.0605,29.0965,164430.0
2018-11-29 14:20:00,32.34,32.36,32.32,32.35,108888.0,29.0965,29.1145,29.0785,29.1055,108888.0
2018-11-29 14:25:00,32.35,32.39,32.34,32.38,126096.0,29.1055,29.1415,29.0965,29.1325,126096.0
2018-11-29 14:30:00,32.38,32.41,32.36,32.41,133341.0,29.1325,29.1595,29.1145,29.1595,133341.0
2018-11-29 14:35:00,32.41,32.43,32.41,32.41,133428.0,29.1595,29.1775,29.1595,29.1595,133428.0
2018-11-29 14:40:00,32.41,32.42,32.39,32.4,190224.0,29.1595,29.1685,29.1415,29.1505,190224.0
2018-11-29 14:45:00,32.4,32.41,32.39,32.41,117969.0,29.1505,29.1595,29.1415,29.1595,117969.0
2018-11-29 14:50:00,32.4,32.5,32.4,32.49,154365.0,29.1505,29.2405,29.1505,29.2315,154365.0
2018-11-29 14:55:00,32.49,32.51,32.48,32.5,199194.0,29.2315,29.2495,29.2225,29.2405,199194.0
2018-11-29 15:00:00,32.5,32.5,32.48,32.48,193143.0,29.2405,29.2405,29.2225,29.2225,193143.0
2018-11-29 15:05:00,32.48,32.48,32.46,32.48,105099.0,29.2225,29.2225,29.2045,29.2225,105099.0
2018-11-29 15:10:00,32.48,32.48,32.46,32.47,133770.0,29.2225,29.2225,29.2045,29.2135,133770.0
2018-11-29 15:15:00,32.47,32.47,32.43,32.44,142953.0,29.2135,29.2135,29.1775,29.1865,142953.0
2018-11-29 15:20:00,32.43,32.45,32.41,32.41,206109.0,29.1775,29.1955,29.1595,29.1595,206109.0
2018-11-29 15:25:00,32.41,32.46,32.39,32.44,195288.0,29.1595,29.2045,29.1415,29.1865,195288.0
2018-11-29 15:30:00,32.44,32.44,32.41,32.43,210486.0,29.1865,29.1865,29.1595,29.1775,210486.0
2018-11-29 15:35:00,32.43,32.45,32.43,32.44,227169.0,29.1775,29.1955,29.1775,29.1865,227169.0
2018-11-29 15:40:00,32.44,32.45,32.43,32.44,274941.0,29.1865,29.1955,29.1775,29.1865,274941.0
2018-11-29 15:45:00,32.43,32.45,32.4,32.4,265710.0,29.1775,29.1955,29.1505,29.1505,265710.0
2018-11-29 15:50:00,32.4,32.41,32.37,32.4,372051.0,29.1505,29.1595,29.1235,29.1505,372051.0
2018-11-29 15:55:00,32.4,32.45,32.37,32.43,972009.0,29.1505,29.1955,29.1235,29.1775,972009.0
2018-11-30 09:30:00,32.47,32.61,32.46,32.58,398337.0,29.2135,29.3394,29.2045,29.3124,398337.0
2018-11-30 09:35:00,32.57,32.65,32.53,32.59,259728.0,29.3034,29.3754,29.2675,29.3214,259728.0
2018-11-30 09:40:00,32.6,32.78,32.59,32.76,356082.0,29.3304,29.4924,29.3214,29.4744,356082.0
2018-11-30 09:45:00,32.76,32.78,32.69,32.76,260427.0,29.4744,29.4924,29.4114,29.4744,260427.0
2018-11-30 09:50:00,32.76,32.81,32.66,32.68,419055.0,29.4744,29.5194,29.3844,29.4024,419055.0
2018-11-30 09:55:00,32.68,32.75,32.68,32.72,191046.0,29.4024,29.4654,29.4024,29.4384,191046.0
2018-11-30 10:00:00,32.73,32.74,32.62,32.64,419427.0,29.4474,29.4564,29.3484,29.3664,419427.0
2018-11-30 10:05:00,32.64,32.7,32.63,32.65,184014.0,29.3664,29.4204,29.3574,29.3754,184014.0
2018-11-30 10:10:00,32.65,32.7,32.64,32.67,154581.0,29.3754,29.4204,29.3664,29.3934,154581.0
2018-11-30 10:15:00,32.66,32.69,32.66,32.68,214326.0,29.3844,29.4114,29.3844,29.4024,214326.0
2018-11-30 10:20:00,32.68,32.69,32.63,32.65,318222.0,29.4024,29.4114,29.3574,29.3754,318222.0
2018-11-30 10:25:00,32.64,32.69,32.57,32.58,171876.0,29.3664,29.4114,29.3034,29.3124,171876.0
2018-11-30 10:30:00,32.58,32.65,32.58,32.59,160770.0,29.3124,29.3754,29.3124,29.3214,160770.0
2018-11-30 10:35:00,32.59,32.63,32.59,32.61,168426.0,29.3214,29.3574,29.3214,29.3394,168426.0
2018-11-30 10:40:00,32.61,32.61,32.55,32.55,176322.0,29.3394,29.3394,29.2855,29.2855,176322.0
2018-11-30 10:45:00,32.56,32.58,32.52,32.55,157356.0,29.2945,29.3124,29.2585,29.2855,157356.0
2018-11-30 10:50:00,32.55,32.56,32.51,32.54,189993.0,29.2855,29.2945,29.2495,29.2765,189993.0
2018-11-30 10:55:00,32.54,32.55,32.49,32.52,185709.0,29.2765,29.2855,29.2315,29.2585,185709.0
2018-11-30 11:00:00,32.52,32.53,32.48,32.49,150561.0,29.2585,29.2675,29.2225,29.2315,150561.0
2018-11-30 11:05:00,32.48,32.49,32.45,32.48,137703.0,29.2225,29.2315,29.1955,29.2225,137703.0
2018-11-30 11:10:00,32.48,32.49,32.4,32.45,245613.0,29.2225,29.2315,29.1505,29.1955,245613.0
2018-11-30 11:15:00,32.44,32.45,32.4,32.42,133878.0,29.1865,29.1955,29.1505,29.1685,133878.0
2018-11-30 11:20:00,32.42,32.45,32.38,32.44,137538.0,29.1685,29.1955,29.1325,29.1865,137538.0
2018-11-30 11:25:00,32.44,32.46,32.38,32.39,159522.0,29.1865,29.2045,29.1325,29.1415,159522.0
2018-11-30 11:30:00,32.39,32.42,32.37,32.41,150867.0,29.1415,29.1685,29.1235,29.1595,150867.0
2018-11-30 11:35:00,32.41,32.42,32.36,32.41,136632.0,29.1595,29.1685,29.1145,29.1595,136632.0
2018-11-30 11:40:00,32.41,32.42,32.39,32.4,126525.0,29.1595,29.1685,29.1415,29.1505,126525.0
2018-11-30 11:45:00,32.4,32.42,32.36,32.41,191697.0,29.1505,29.1685,29.1145,29.1595,191697.0
2018-11-30 11:50:00,32.41,32.47,32.4,32.45,99231.0,29.1595,29.2135,29.1505,29.1955,99231.0
2018-11-30 11:55:00,32.45,32.5,32.45,32.48,138897.0,29.1955,29.2405,29.1955,29.2225,138897.0
2018-11-30 12:00:00,32.48,32.51,32.44,32.49,173775.0,29.2225,29.2495,29.1865,29.2315,173775.0
2018-11-30 12:05:00,32.5,32.5,32.46,32.47,101952.0,29.2405,29.2405,29.2045,29.2135,101952.0
2018-11-30 12:10:00,32.47,32.5,32.44,32.49,166923.0,29.2135,29.2405,29.1865,29.2315,166923.0
2018-11-30 12:15:00,32.49,32.53,32.47,32.51,205611.0,29.2315,29.2675,29.2135,29.2495,205611.0
2018-11-30 12:20:00,32.51,32.55,32.51,32.55,92457.0,29.2495,29.2855,29.2495,29.2855,92457.0
2018-11-30 12:25:00,32.55,32.56,32.52,32.55,131553.0,29.2855,29.2945,29.2585,29.2855,131553.0
2018-11-30 12:30:00,32.55,32.57,32.54,32.57,91410.0,29.2855,29.3034,29.2765,29.3034,91410.0
2018-11-30 12:35:00,32.57,32.58,32.56,32.57,100461.0,29.3034,29.3124,29.2945,29.3034,100461.0
2018-11-30 12:40:00,32.57,32.59,32.55,32.56,111696.0,29.3034,29.3214,29.2855,29.2945,111696.0
2018-11-30 12:45:00,32.55,32.59,32.54,32.58,85434.0,29.2855,29.3214,29.2765,29.3124,85434.0
2018-11-30 12:50:00,32.58,32.59,32.56,32.57,74826.0,29.3124,29.3214,29.2945,29.3034,74826.0
2018-11-30 12:55:00,32.57,32.57,32.54,32.55,123582.0,29.3034,29.3034,29.2765,29.2855,123582.0
2018-11-30 13:00:00,32.55,32.57,32.55,32.56,87444.0,29.2855,29.3034,29.2855,29.2945,87444.0
2018-11-30 13:05:00,32.56,32.57,32.46,32.47,259587.0,29.2945,29.3034,29.2045,29.2135,259587.0
2018-11-30 13:10:00,32.46,32.49,32.42,32.49,216801.0,29.2045,29.2315,29.1685,29.2315,216801.0
2018-11-30 13:15:00,32.48,32.51,32.48,32.49,110889.0,29.2225,29.2495,29.2225,29.2315,110889.0
2018-11-30 13:20:00,32.5,32.5,32.44,32.49,133020.0,29.2405,29.2405,29.1865,29.2315,133020.0
2018-11-30 13:25:00,32.49,32.51,32.47,32.47,80991.0,29.2315,29.2495,29.2135,29.2135,80991.0
2018-11-30 13:30:00,32.47,32.56,32.47,32.51,176115.0,29.2135,29.2945,29.2135,29.2495,176115.0
2018-11-30 13:35:00,32.52,32.54,32.46,32.49,107286.0,29.2585,29.2765,29.2045,29.2315,107286.0
2018-11-30 13:40:00,32.49,32.52,32.49,32.51,82215.0,29.2315,29.2585,29.2315,29.2495,82215.0
2018-11-30 13:45:00,32.51,32.52,32.48,32.52,92295.0,29.2495,29.2585,29.2225,29.2585,92295.0
2018-11-30 13:50:00,32.53,32.54,32.5,32.51,106173.0,29.2675,29.2765,29.2405,29.2495,106173.0
2018-11-30 13:55:00,32.51,32.53,32.5,32.51,91863.0,29.2495,29.2675,29.2405,29.2495,91863.0
2018-11-30 14:00:00,32.51,32.52,32.49,32.51,116622.0,29.2495,29.2585,29.2315,29.2495,116622.0
2018-11-30 14:05:00,32.51,32.51,32.48,32.49,119094.0,29.2495,29.2495,29.2225,29.2315,119094.0
2018-11-30 14:10:00,32.49,32.5,32.48,32.48,95922.0,29.2315,29.2405,29.2225,29.2225,95922.0
2018-11-30 14:15:00,32.48,32.5,32.45,32.46,158385.0,29.2225,29.2405,29.1955,29.2045,158385.0
2018-11-30 14:20:00,32.46,32.47,32.43,32.45,145314.0,29.2045,29.2135,29.1775,29.1955,145314.0
2018-11-30 14:25:00,32.46,32.47,32.44,32.47,143004.0,29.2045,29.2135,29.1865,29.2135,143004.0
2018-11-30 14:30:00,32.46,32.48,32.45,32.45,194955.0,29.2045,29.2225,29.1955,29.1955,194955.0
2018-11-30 14:35:00,32.45,32.47,32.4,32.41,177237.0,29.1955,29.2135,29.1505,29.1595,177237.0
2018-11-30 14:40:00,32.4,32.46,32.4,32.43,154536.0,29.1505,29.2045,29.1505,29.1775,154536.0
2018-11-30 14:45:00,32.43,32.46,32.41,32.45,154656.0,29.1775,29.2045,29.1595,29.1955,154656.0
2018-11-30 14:50:00,32.45,32.47,32.42,32.43,134208.0,29.1955,29.2135,29.1685,29.1775,134208.0
2018-11-30 14:55:00,32.43,32.45,32.41,32.44,143253.0,29.1775,29.1955,29.1595,29.1865,143253.0
2018-11-30 15:00:00,32.44,32.47,32.43,32.46,159537.0,29.1865,29.2135,29.1775,29.2045,159537.0
2018-11-30 15:05:00,32.45,32.49,32.45,32.49,117195.0,29.1955,29.2315,29.1955,29.2315,117195.0
2018-11-30 15:10:00,32.49,32.49,32.44,32.44,144987.0,29.2315,29.2315,29.1865,29.1865,144987.0
2018-11-30 15:15:00,32.44,32.47,32.43,32.44,160095.0,29.1865,29.2135,29.1775,29.1865,160095.0
2018-11-30 15:20:00,32.45,32.52,32.44,32.51,203172.0,29.1955,29.2585,29.1865,29.2495,203172.0
2018-11-30 15:25:00,32.51,32.54,32.49,32.52,165555.0,29.2495,29.2765,29.2315,29.2585,165555.0
2018-11-30 15:30:00,32.53,32.54,32.51,32.54,350367.0,29.2675,29.2765,29.2495,29.2765,350367.0
2018-11-30 15:35:00,32.53,32.55,32.5,32.52,314298.0,29.2675,29.2855,29.2405,29.2585,314298.0
2018-11-30 15:40:00,32.52,32.53,32.5,32.5,306105.0,29.2585,29.2675,29.2405,29.2405,306105.0
2018-11-30 15:45:00,32.5,32.51,32.48,32.48,450966.0,29.2405,29.2495,29.2225,29.2225,450966.0
2018-11-30 15:50:00,32.48,32.5,32.45,32.49,593055.0,29.2225,29.2405,29.1955,29.2315,593055.0
2018-11-30 15:55:00,32.49,32.6,32.49,32.53,2089899.0,29.2315,29.3304,29.2315,29.2675,2089899.0
2018-12-03 09:30:00,32.67,32.97,32.56,32.93,1139262.0,29.3934,29.6633,29.2945,29.6273,1139262.0
2018-12-03 09:35:00,32.93,33.11,32.93,33.11,916230.0,29.6273,29.7893,29.6273,29.7893,916230.0
2018-12-03 09:40:00,33.12,33.2,32.92,32.93,879225.0,29.7983,29.8703,29.6183,29.6273,879225.0
2018-12-03 09:45:00,32.93,33.09,32.92,32.97,592968.0,29.6273,29.7713,29.6183,29.6633,592968.0
2018-12-03 09:50:00,32.97,33.01,32.96,32.97,352695.0,29.6633,29.6993,29.6543,29.6633,352695.0
2018-12-03 09:55:00,32.97,33.06,32.97,33.06,308682.0,29.6633,29.7443,29.6633,29.7443,308682.0
2018-12-03 10:00:00,33.03,33.04,32.96,33.02,309177.0,29.7173,29.7263,29.6543,29.7083,309177.0
2018-12-03 10:05:00,33.02,33.03,33.0,33.0,286845.0,29.7083,29.7173,29.6903,29.6903,286845.0
2018-12-03 10:10:00,33.0,33.08,33.0,33.07,301773.0,29.6903,29.7623,29.6903,29.7533,301773.0
2018-12-03 10:15:00,33.07,33.12,33.06,33.07,289671.0,29.7533,29.7983,29.7443,29.7533,289671.0
2018-12-03 10:20:00,33.07,33.15,33.06,33.12,224538.0,29.7533,29.8253,29.7443,29.7983,224538.0
2018-12-03 10:25:00,33.12,33.18,33.04,33.07,760143.0,29.7983,29.8523,29.7263,29.7533,760143.0
2018-12-03 10:30:00,33.07,33.09,33.06,33.07,219069.0,29.7533,29.7713,29.7443,29.7533,219069.0
2018-12-03 10:35:00,33.07,33.11,33.04,33.1,270576.0,29.7533,29.7893,29.7263,29.7803,270576.0
2018-12-03 10:40:00,33.1,33.12,33.06,33.12,209808.0,29.7803,29.7983,29.7443,29.7983,209808.0
2018-12-03 10:45:00,33.11,33.16,33.11,33.14,339150.0,29.7893,29.8343,29.7893,29.8163,339150.0
2018-12-03 10:50:00,33.14,33.15,33.08,33.1,291960.0,29.8163,29.8253,29.7623,29.7803,291960.0
2018-12-03 10:55:00,33.09,33.1,33.03,33.05,277020.0,29.7713,29.7803,29.7173,29.7353,277020.0
2018-12-03 11:00:00,33.06,33.06,32.99,33.01,161775.0,29.7443,29.7443,29.6813,29.6993,161775.0
2018-12-03 11:05:00,33.0,33.02,32.94,32.96,243360.0,29.6903,29.7083,29.6363,29.6543,243360.0
2018-12-03 11:10:00,32.95,32.98,32.94,32.98,451041.0,29.6453,29.6723,29.6363,29.6723,451041.0
2018-12-03 11:15:00,32.98,33.07,32.97,33.06,242541.0,29.6723,29.7533,29.6633,29.7443,242541.0
2018-12-03 11:20:00,33.06,33.07,32.99,33.01,158358.0,29.7443,29.7533,29.6813,29.6993,158358.0
2018-12-03 11:25:00,33.01,33.04,32.95,32.97,201294.0,29.6993,29.7263,29.6453,29.6633,201294.0
2018-12-03 11:30:00,32.97,32.99,32.94,32.95,159381.0,29.6633,29.6813,29.6363,29.6453,159381.0
2018-12-03 11:35:00,32.95,32.97,32.93,32.95,251055.0,29.6453,29.6633,29.6273,29.6453,251055.0
2018-12-03 11:40:00,32.95,32.95,32.89,32.92,289641.0,29.6453,29.6453,29.5914,29.6183,289641.0
2018-12-03 11:45:00,32.92,32.94,32.89,32.92,157707.0,29.6183,29.6363,29.5914,29.6183,157707.0
2018-12-03 11:50:00,32.93,32.96,32.92,32.94,142380.0,29.6273,29.6543,29.6183,29.6363,142380.0
2018-12-03 11:55:00,32.94,32.96,32.89,32.93,354501.0,29.6363,29.6543,29.5914,29.6273,354501.0
2018-12-03 12:00:00,32.93,32.95,32.9,32.93,112572.0,29.6273,29.6453,29.6004,29.6273,112572.0
2018-12-03 12:05:00,32.93,32.94,32.9,32.93,117675.0,29.6273,29.6363,29.6004,29.6273,117675.0
2018-12-03 12:10:00,32.93,32.93,32.88,32.9,177603.0,29.6273,29.6273,29.5824,29.6004,177603.0
2018-12-03 12:15:00,32.9,32.92,32.89,32.91,118338.0,29.6004,29.6183,29.5914,29.6093,118338.0
2018-12-03 12:20:00,32.9,32.93,32.89,32.91,124029.0,29.6004,29.6273,29.5914,29.6093,124029.0
2018-12-03 12:25:00,32.91,32.92,32.89,32.92,116679.0,29.6093,29.6183,29.5914,29.6183,116679.0
2018-12-03 12:30:00,32.92,32.98,32.92,32.98,145116.0,29.6183,29.6723,29.6183,29.6723,145116.0
2018-12-03 12:35:00,32.97,32.98,32.95,32.96,212496.0,29.6633,29.6723,29.6453,29.6543,212496.0
2018-12-03 12:40:00,32.96,32.98,32.94,32.95,144747.0,29.6543,29.6723,29.6363,29.6453,144747.0
2018-12-03 12:45:00,32.94,32.95,32.91,32.93,116334.0,29.6363,29.6453,29.6093,29.6273,116334.0
2018-12-03 12:50:00,32.93,32.94,32.93,32.94,118251.0,29.6273,29.6363,29.6273,29.6363,118251.0
2018-12-03 12:55:00,32.94,32.95,32.93,32.94,129828.0,29.6363,29.6453,29.6273,29.6363,129828.0
2018-12-03 13:00:00,32.94,32.97,32.94,32.96,202560.0,29.6363,29.6633,29.6363,29.6543,202560.0
2018-12-03 13:05:00,32.96,32.97,32.94,32.96,140307.0,29.6543,29.6633,29.6363,29.6543,140307.0
2018-12-03 13:10:00,32.96,33.0,32.95,32.99,274008.0,29.6543,29.6903,29.6453,29.6813,274008.0
2018-12-03 13:15:00,33.0,33.0,32.96,32.98,171519.0,29.6903,29.6903,29.6543,29.6723,171519.0
2018-12-03 13:20:00,32.98,33.04,32.98,33.03,104610.0,29.6723,29.7263,29.6723,29.7173,104610.0
2018-12-03 13:25:00,33.04,33.06,33.02,33.05,130533.0,29.7263,29.7443,29.7083,29.7353,130533.0
2018-12-03 13:30:00,33.05,33.05,32.98,32.99,113409.0,29.7353,29.7353,29.6723,29.6813,113409.0
2018-12-03 13:35:00,32.99,33.0,32.97,32.99,119901.0,29.6813,29.6903,29.6633,29.6813,119901.0
2018-12-03 13:40:00,32.99,33.0,32.97,32.99,121431.0,29.6813,29.6903,29.6633,29.6813,121431.0
2018-12-03 13:45:00,32.98,32.99,32.94,32.94,163443.0,29.6723,29.6813,29.6363,29.6363,163443.0
2018-12-03 13:50:00,32.93,32.95,32.92,32.94,95232.0,29.6273,29.6453,29.6183,29.6363,95232.0
2018-12-03 13:55:00,32.94,32.94,32.9,32.91,131361.0,29.6363,29.6363,29.6004,29.6093,131361.0
2018-12-03 14:00:00,32.91,32.94,32.91,32.94,126903.0,29.6093,29.6363,29.6093,29.6363,126903.0
2018-12-03 14:05:00,32.94,32.95,32.88,32.9,150672.0,29.6363,29.6453,29.5824,29.6004,150672.0
2018-12-03 14:10:00,32.9,32.92,32.89,32.9,131400.0,29.6004,29.6183,29.5914,29.6004,131400.0
2018-12-03 14:15:00,32.9,32.94,32.9,32.93,143769.0,29.6004,29.6363,29.6004,29.6273,143769.0
2018-12-03 14:20:00,32.93,32.98,32.93,32.96,109764.0,29.6273,29.6723,29.6273,29.6543,109764.0
2018-12-03 14:25:00,32.96,32.98,32.95,32.96,149619.0,29.6543,29.6723,29.6453,29.6543,149619.0
2018-12-03 14:30:00,32.96,32.98,32.94,32.95,170487.0,29.6543,29.6723,29.6363,29.6453,170487.0
2018-12-03 14:35:00,32.95,32.96,32.91,32.93,144300.0,29.6453,29.6543,29.6093,29.6273,144300.0
2018-12-03 14:40:00,32.93,32.95,32.87,32.9,200895.0,29.6273,29.6453,29.5734,29.6004,200895.0
2018-12-03 14:45:00,32.89,32.9,32.86,32.87,254514.0,29.5914,29.6004,29.5644,29.5734,254514.0
2018-12-03 14:50:00,32.88,32.9,32.84,32.84,174180.0,29.5824,29.6004,29.5464,29.5464,174180.0
2018-12-03 14:55:00,32.84,32.85,32.82,32.83,217554.0,29.5464,29.5554,29.5284,29.5374,217554.0
2018-12-03 15:00:00,32.83,32.85,32.8,32.82,232125.0,29.5374,29.5554,29.5104,29.5284,232125.0
2018-12-03 15:05:00,32.82,32.84,32.79,32.82,305553.0,29.5284,29.5464,29.5014,29.5284,305553.0
2018-12-03 15:10:00,32.82,32.93,32.82,32.92,381828.0,29.5284,29.6273,29.5284,29.6183,381828.0
2018-12-03 15:15:00,32.92,32.96,32.92,32.96,235311.0,29.6183,29.6543,29.6183,29.6543,235311.0
2018-12-03 15:20:00,32.96,32.98,32.93,32.93,304530.0,29.6543,29.6723,29.6273,29.6273,304530.0
2018-12-03 15:25:00,32.93,32.94,32.89,32.93,285546.0,29.6273,29.6363,29.5914,29.6273,285546.0
2018-12-03 15:30:00,32.94,32.97,32.92,32.95,355611.0,29.6363,29.6633,29.6183,29.6453,355611.0
2018-12-03 15:35:00,32.95,32.96,32.93,32.93,329415.0,29.6453,29.6543,29.6273,29.6273,329415.0
2018-12-03 15:40:00,32.94,32.94,32.88,32.89,359856.0,29.6363,29.6363,29.5824,29.5914,359856.0
2018-12-03 15:45:00,32.89,32.91,32.88,32.9,423000.0,29.5914,29.6093,29.5824,29.6004,423000.0
2018-12-03 15:50:00,32.9,32.9,32.85,32.85,509250.0,29.6004,29.6004,29.5554,29.5554,509250.0
2018-12-03 15:55:00,32.85,32.95,32.85,32.92,1079124.0,29.5554,29.6453,29.5554,29.6183,1079124.0
2018-12-04 09:30:00,32.75,32.95,32.74,32.87,730842.0,29.4654,29.6453,29.4564,29.5734,730842.0
2018-12-04 09:35:00,32.86,32.98,32.84,32.86,303756.0,29.5644,29.6723,29.5464,29.5644,303756.0
2018-12-04 09:40:00,32.87,32.95,32.85,32.91,296733.0,29.5734,29.6453,29.5554,29.6093,296733.0
2018-12-04 09:45:00,32.91,32.99,32.91,32.95,204933.0,29.6093,29.6813,29.6093,29.6453,204933.0
2018-12-04 09:50:00,32.95,32.96,32.88,32.89,193344.0,29.6453,29.6543,29.5824,29.5914,193344.0
2018-12-04 09:55:00,32.89,32.89,32.76,32.78,376803.0,29.5914,29.5914,29.4744,29.4924,376803.0
2018-12-04 10:00:00,32.78,32.81,32.76,32.8,358461.0,29.4924,29.5194,29.4744,29.5104,358461.0
2018-12-04 10:05:00,32.8,32.8,32.76,32.79,359796.0,29.5104,29.5104,29.4744,29.5014,359796.0
2018-12-04 10:10:00,32.79,32.79,32.7,32.7,310560.0,29.5014,29.5014,29.4204,29.4204,310560.0
2018-12-04 10:15:00,32.7,32.71,32.66,32.68,296142.0,29.4204,29.4294,29.3844,29.4024,296142.0
2018-12-04 10:20:00,32.68,32.71,32.66,32.68,218403.0,29.4024,29.4294,29.3844,29.4024,218403.0
2018-12-04 10:25:00,32.68,32.73,32.66,32.73,230103.0,29.4024,29.4474,29.3844,29.4474,230103.0
2018-12-04 10:30:00,32.73,32.73,32.67,32.69,196527.0,29.4474,29.4474,29.3934,29.4114,196527.0
2018-12-04 10:35:00,32.69,32.74,32.68,32.74,335634.0,29.4114,29.4564,29.4024,29.4564,335634.0
2018-12-04 10:40:00,32.74,32.76,32.67,32.67,268239.0,29.4564,29.4744,29.3934,29.3934,268239.0
2018-12-04 10:45:00,32.67,32.72,32.66,32.72,233298.0,29.3934,29.4384,29.3844,29.4384,233298.0
2018-12-04 10:50:00,32.72,32.74,32.7,32.74,226353.0,29.4384,29.4564,29.4204,29.4564,226353.0
2018-12-04 10:55:00,32.74,32.74,32.69,32.69,181347.0,29.4564,29.4564,29.4114,29.4114,181347.0
2018-12-04 11:00:00,32.68,32.72,32.65,32.72,268497.0,29.4024,29.4384,29.3754,29.4384,268497.0
2018-12-04 11:05:00,32.71,32.72,32.69,32.7,185400.0,29.4294,29.4384,29.4114,29.4204,185400.0
2018-12-04 11:10:00,32.69,32.7,32.68,32.68,141354.0,29.4114,29.4204,29.4024,29.4024,141354.0
2018-12-04 11:15:00,32.68,32.68,32.64,32.65,244662.0,29.4024,29.4024,29.3664,29.3754,244662.0
2018-12-04 11:20:00,32.65,32.69,32.64,32.66,267111.0,29.3754,29.4114,29.3664,29.3844,267111.0
2018-12-04 11:25:00,32.66,32.67,32.63,32.66,228699.0,29.3844,29.3934,29.3574,29.3844,228699.0
2018-12-04 11:30:00,32.66,32.66,32.61,32.64,151473.0,29.3844,29.3844,29.3394,29.3664,151473.0
2018-12-04 11:35:00,32.64,32.66,32.57,32.58,253836.0,29.3664,29.3844,29.3034,29.3124,253836.0
2018-12-04 11:40:00,32.57,32.65,32.57,32.61,261339.0,29.3034,29.3754,29.3034,29.3394,261339.0
2018-12-04 11:45:00,32.61,32.62,32.57,32.59,258063.0,29.3394,29.3484,29.3034,29.3214,258063.0
2018-12-04 11:50:00,32.59,32.6,32.57,32.59,144822.0,29.3214,29.3304,29.3034,29.3214,144822.0
2018-12-04 11:55:00,32.59,32.62,32.57,32.57,413682.0,29.3214,29.3484,29.3034,29.3034,413682.0
2018-12-04 12:00:00,32.57,32.57,32.5,32.5,251514.0,29.3034,29.3034,29.2405,29.2405,251514.0
2018-12-04 12:05:00,32.49,32.49,32.34,32.4,377619.0,29.2315,29.2315,29.0965,29.1505,377619.0
2018-12-04 12:10:00,32.4,32.41,32.32,32.33,320109.0,29.1505,29.1595,29.0785,29.0875,320109.0
2018-12-04 12:15:00,32.33,32.4,32.33,32.38,411333.0,29.0875,29.1505,29.0875,29.1325,411333.0
2018-12-04 12:20:00,32.38,32.38,32.33,32.33,267375.0,29.1325,29.1325,29.0875,29.0875,267375.0
2018-12-04 12:25:00,32.33,32.39,32.3,32.3,262536.0,29.0875,29.1415,29.0605,29.0605,262536.0
2018-12-04 12:30:00,32.3,32.3,32.22,32.3,364173.0,29.0605,29.0605,28.9886,29.0605,364173.0
2018-12-04 12:35:00,32.3,32.31,32.25,32.27,446541.0,29.0605,29.0695,29.0155,29.0335,446541.0
2018-12-04 12:40:00,32.27,32.31,32.25,32.27,336234.0,29.0335,29.0695,29.0155,29.0335,336234.0
2018-12-04 12:45:00,32.27,32.31,32.27,32.28,233133.0,29.0335,29.0695,29.0335,29.0425,233133.0
2018-12-04 12:50:00,32.27,32.3,32.25,32.26,156072.0,29.0335,29.0605,29.0155,29.0245,156072.0
2018-12-04 12:55:00,32.26,32.31,32.26,32.29,157620.0,29.0245,29.0695,29.0245,29.0515,157620.0
2018-12-04 13:00:00,32.28,32.28,32.24,32.27,197898.0,29.0425,29.0425,29.0065,29.0335,197898.0
2018-12-04 13:05:00,32.27,32.29,32.24,32.24,165711.0,29.0335,29.0515,29.0065,29.0065,165711.0
2018-12-04 13:10:00,32.24,32.28,32.22,32.23,206931.0,29.0065,29.0425,28.9886,28.9975,206931.0
2018-12-04 13:15:00,32.23,32.28,32.21,32.24,258843.0,28.9975,29.0425,28.9796,29.0065,258843.0
2018-12-04 13:20:00,32.24,32.24,32.21,32.22,277191.0,29.0065,29.0065,28.9796,28.9886,277191.0
2018-12-04 13:25:00,32.22,32.22,32.1,32.14,283131.0,28.9886,28.9886,28.8806,28.9166,283131.0
2018-12-04 13:30:00,32.14,32.18,32.11,32.13,286047.0,28.9166,28.9526,28.8896,28.9076,286047.0
2018-12-04 13:35:00,32.13,32.13,32.05,32.05,254307.0,28.9076,28.9076,28.8356,28.8356,254307.0
2018-12-04 13:40:00,32.05,32.1,32.02,32.09,302955.0,28.8356,28.8806,28.8086,28.8716,302955.0
2018-12-04 13:45:00,32.09,32.15,32.08,32.12,196314.0,28.8716,28.9256,28.8626,28.8986,196314.0
2018-12-04 13:50:00,32.12,32.14,32.1,32.13,248286.0,28.8986,28.9166,28.8806,28.9076,248286.0
2018-12-04 13:55:00,32.13,32.19,32.13,32.16,219606.0,28.9076,28.9616,28.9076,28.9346,219606.0
2018-12-04 14:00:00,32.16,32.18,32.12,32.12,199170.0,28.9346,28.9526,28.8986,28.8986,199170.0
2018-12-04 14:05:00,32.12,32.17,32.11,32.15,379311.0,28.8986,28.9436,28.8896,28.9256,379311.0
2018-12-04 14:10:00,32.15,32.17,32.13,32.14,211926.0,28.9256,28.9436,28.9076,28.9166,211926.0
2018-12-04 14:15:00,32.13,32.13,32.08,32.08,290661.0,28.9076,28.9076,28.8626,28.8626,290661.0
2018-12-04 14:20:00,32.08,32.1,32.07,32.09,181146.0,28.8626,28.8806,28.8536,28.8716,181146.0
2018-12-04 14:25:00,32.09,32.09,32.05,32.07,229386.0,28.8716,28.8716,28.8356,28.8536,229386.0
2018-12-04 14:30:00,32.07,32.14,32.07,32.13,211200.0,28.8536,28.9166,28.8536,28.9076,211200.0
2018-12-04 14:35:00,32.13,32.13,32.08,32.11,295140.0,28.9076,28.9076,28.8626,28.8896,295140.0
2018-12-04 14:40:00,32.1,32.11,32.08,32.11,210600.0,28.8806,28.8896,28.8626,28.8896,210600.0
2018-12-04 14:45:00,32.11,32.16,32.1,32.16,201183.0,28.8896,28.9346,28.8806,28.9346,201183.0
2018-12-04 14:50:00,32.16,32.17,32.11,32.12,151524.0,28.9346,28.9436,28.8896,28.8986,151524.0
2018-12-04 14:55:00,32.12,32.13,32.07,32.08,278589.0,28.8986,28.9076,28.8536,28.8626,278589.0
2018-12-04 15:00:00,32.08,32.08,32.04,32.05,265167.0,28.8626,28.8626,28.8266,28.8356,265167.0
2018-12-04 15:05:00,32.04,32.08,32.01,32.03,246474.0,28.8266,28.8626,28.7996,28.8176,246474.0
2018-12-04 15:10:00,32.03,32.04,31.99,32.03,424410.0,28.8176,28.8266,28.7816,28.8176,424410.0
2018-12-04 15:15:00,32.03,32.07,31.99,32.0,317793.0,28.8176,28.8536,28.7816,28.7906,317793.0
2018-12-04 15:20:00,32.0,32.03,31.93,31.94,298686.0,28.7906,28.8176,28.7276,28.7366,298686.0
2018-12-04 15:25:00,31.94,31.97,31.91,31.92,410031.0,28.7366,28.7636,28.7096,28.7186,410031.0
2018-12-04 15:30:00,31.92,31.98,31.91,31.97,478953.0,28.7186,28.7726,28.7096,28.7636,478953.0
2018-12-04 15:35:00,31.96,31.99,31.89,31.9,447165.0,28.7546,28.7816,28.6916,28.7006,447165.0
2018-12-04 15:40:00,31.9,31.93,31.87,31.93,514311.0,28.7006,28.7276,28.6737,28.7276,514311.0
2018-12-04 15:45:00,31.92,31.98,31.9,31.97,535374.0,28.7186,28.7726,28.7006,28.7636,535374.0
2018-12-04 15:50:00,31.97,31.99,31.93,31.93,638457.0,28.7636,28.7816,28.7276,28.7276,638457.0
2018-12-04 15:55:00,31.94,31.96,31.9,31.94,1385775.0,28.7366,28.7546,28.7006,28.7366,1385775.0
2018-12-06 09:30:00,31.65,31.8,31.61,31.66,1002264.0,28.632,28.7677,28.5958,28.641,1002264.0
2018-12-06 09:35:00,31.65,31.71,31.58,31.69,381672.0,28.632,28.6862,28.5686,28.6682,381672.0
2018-12-06 09:40:00,31.69,31.71,31.49,31.56,299409.0,28.6682,28.6862,28.4872,28.5505,299409.0
2018-12-06 09:45:00,31.55,31.56,31.48,31.55,482568.0,28.5415,28.5505,28.4782,28.5415,482568.0
2018-12-06 09:50:00,31.56,31.62,31.35,31.38,790947.0,28.5505,28.6048,28.3606,28.3877,790947.0
2018-12-06 09:55:00,31.38,31.42,31.35,31.37,337725.0,28.3877,28.4239,28.3606,28.3787,337725.0
2018-12-06 10:00:00,31.37,31.47,31.36,31.41,378390.0,28.3787,28.4691,28.3696,28.4149,378390.0
2018-12-06 10:05:00,31.41,31.41,31.34,31.35,427881.0,28.4149,28.4149,28.3515,28.3606,427881.0
2018-12-06 10:10:00,31.35,31.36,31.17,31.17,654966.0,28.3606,28.3696,28.1977,28.1977,654966.0
2018-12-06 10:15:00,31.17,31.31,31.16,31.28,527988.0,28.1977,28.3244,28.1887,28.2972,527988.0
2018-12-06 10:20:00,31.28,31.33,31.25,31.27,459321.0,28.2972,28.3425,28.2701,28.2882,459321.0
2018-12-06 10:25:00,31.27,31.36,31.24,31.34,469404.0,28.2882,28.3696,28.2611,28.3515,469404.0
2018-12-06 10:30:00,31.34,31.37,31.31,31.32,312267.0,28.3515,28.3787,28.3244,28.3334,312267.0
2018-12-06 10:35:00,31.32,31.36,31.27,31.32,228798.0,28.3334,28.3696,28.2882,28.3334,228798.0
2018-12-06 10:40:00,31.32,31.34,31.25,31.26,252462.0,28.3334,28.3515,28.2701,28.2792,252462.0
2018-12-06 10:45:00,31.26,31.27,31.19,31.19,248916.0,28.2792,28.2882,28.2158,28.2158,248916.0
2018-12-06 10:50:00,31.2,31.26,31.18,31.23,259689.0,28.2249,28.2792,28.2068,28.252,259689.0
2018-12-06 10:55:00,31.23,31.24,31.18,31.21,186675.0,28.252,28.2611,28.2068,28.2339,186675.0
2018-12-06 11:00:00,31.2,31.22,31.12,31.19,352758.0,28.2249,28.243,28.1525,28.2158,352758.0
2018-12-06 11:05:00,31.18,31.19,31.09,31.09,231582.0,28.2068,28.2158,28.1254,28.1254,231582.0
2018-12-06 11:10:00,31.09,31.12,31.05,31.07,271773.0,28.1254,28.1525,28.0892,28.1073,271773.0
2018-12-06 11:15:00,31.06,31.11,31.04,31.1,243324.0,28.0982,28.1435,28.0801,28.1344,243324.0
2018-12-06 11:20:00,31.1,31.12,31.07,31.07,195582.0,28.1344,28.1525,28.1073,28.1073,195582.0
2018-12-06 11:25:00,31.08,31.1,31.03,31.08,312936.0,28.1163,28.1344,28.0711,28.1163,312936.0
2018-12-06 11:30:00,31.07,31.14,31.07,31.13,223695.0,28.1073,28.1706,28.1073,28.1615,223695.0
2018-12-06 11:35:00,31.13,31.16,31.09,31.11,172746.0,28.1615,28.1887,28.1254,28.1435,172746.0
2018-12-06 11:40:00,31.1,31.11,31.05,31.08,218898.0,28.1344,28.1435,28.0892,28.1163,218898.0
2018-12-06 11:45:00,31.09,31.15,31.08,31.15,346380.0,28.1254,28.1796,28.1163,28.1796,346380.0
2018-12-06 11:50:00,31.15,31.21,31.14,31.17,354507.0,28.1796,28.2339,28.1706,28.1977,354507.0
2018-12-06 11:55:00,31.17,31.26,31.17,31.25,282378.0,28.1977,28.2792,28.1977,28.2701,282378.0
2018-12-06 12:00:00,31.25,31.28,31.23,31.28,184407.0,28.2701,28.2972,28.252,28.2972,184407.0
2018-12-06 12:05:00,31.27,31.3,31.26,31.26,196131.0,28.2882,28.3153,28.2792,28.2792,196131.0
2018-12-06 12:10:00,31.26,31.35,31.25,31.34,348858.0,28.2792,28.3606,28.2701,28.3515,348858.0
2018-12-06 12:15:00,31.35,31.38,31.29,31.3,259308.0,28.3606,28.3877,28.3063,28.3153,259308.0
2018-12-06 12:20:00,31.3,31.35,31.28,31.35,172566.0,28.3153,28.3606,28.2972,28.3606,172566.0
2018-12-06 12:25:00,31.35,31.36,31.32,31.36,172290.0,28.3606,28.3696,28.3334,28.3696,172290.0
2018-12-06 12:30:00,31.36,31.38,31.33,31.36,205893.0,28.3696,28.3877,28.3425,28.3696,205893.0
2018-12-06 12:35:00,31.37,31.4,31.33,31.33,167934.0,28.3787,28.4058,28.3425,28.3425,167934.0
2018-12-06 12:40:00,31.34,31.36,31.3,31.36,185355.0,28.3515,28.3696,28.3153,28.3696,185355.0
2018-12-06 12:45:00,31.36,31.44,31.34,31.41,193614.0,28.3696,28.442,28.3515,28.4149,193614.0
2018-12-06 12:50:00,31.41,31.47,31.39,31.46,153045.0,28.4149,28.4691,28.3968,28.4601,153045.0
2018-12-06 12:55:00,31.46,31.47,31.42,31.43,183000.0,28.4601,28.4691,28.4239,28.4329,183000.0
2018-12-06 13:00:00,31.43,31.44,31.4,31.41,157746.0,28.4329,28.442,28.4058,28.4149,157746.0
2018-12-06 13:05:00,31.41,31.43,31.36,31.36,156837.0,28.4149,28.4329,28.3696,28.3696,156837.0
2018-12-06 13:10:00,31.37,31.4,31.37,31.4,140256.0,28.3787,28.4058,28.3787,28.4058,140256.0
2018-12-06 13:15:00,31.4,31.41,31.37,31.37,102642.0,28.4058,28.4149,28.3787,28.3787,102642.0
2018-12-06 13:20:00,31.37,31.38,31.34,31.38,153594.0,28.3787,28.3877,28.3515,28.3877,153594.0
2018-12-06 13:25:00,31.37,31.38,31.34,31.34,134556.0,28.3787,28.3877,28.3515,28.3515,134556.0
2018-12-06 13:30:00,31.34,31.34,31.29,31.32,144891.0,28.3515,28.3515,28.3063,28.3334,144891.0
2018-12-06 13:35:00,31.32,31.35,31.28,31.3,157242.0,28.3334,28.3606,28.2972,28.3153,157242.0
2018-12-06 13:40:00,31.3,31.36,31.3,31.33,104841.0,28.3153,28.3696,28.3153,28.3425,104841.0
2018-12-06 13:45:00,31.33,31.4,31.33,31.4,148779.0,28.3425,28.4058,28.3425,28.4058,148779.0
2018-12-06 13:50:00,31.4,31.47,31.4,31.47,136692.0,28.4058,28.4691,28.4058,28.4691,136692.0
2018-12-06 13:55:00,31.47,31.51,31.43,31.5,192219.0,28.4691,28.5053,28.4329,28.4963,192219.0
2018-12-06 14:00:00,31.5,31.55,31.49,31.49,214842.0,28.4963,28.5415,28.4872,28.4872,214842.0
2018-12-06 14:05:00,31.49,31.49,31.43,31.46,184494.0,28.4872,28.4872,28.4329,28.4601,184494.0
2018-12-06 14:10:00,31.46,31.48,31.4,31.47,203988.0,28.4601,28.4782,28.4058,28.4691,203988.0
2018-12-06 14:15:00,31.47,31.49,31.4,31.42,162792.0,28.4691,28.4872,28.4058,28.4239,162792.0
2018-12-06 14:20:00,31.42,31.45,31.38,31.4,138288.0,28.4239,28.451,28.3877,28.4058,138288.0
2018-12-06 14:25:00,31.41,31.47,31.4,31.47,168213.0,28.4149,28.4691,28.4058,28.4691,168213.0
2018-12-06 14:30:00,31.46,31.46,31.4,31.43,210198.0,28.4601,28.4601,28.4058,28.4329,210198.0
2018-12-06 14:35:00,31.42,31.44,31.38,31.4,172044.0,28.4239,28.442,28.3877,28.4058,172044.0
2018-12-06 14:40:00,31.4,31.47,31.4,31.4,161082.0,28.4058,28.4691,28.4058,28.4058,161082.0
2018-12-06 14:45:00,31.4,31.42,31.34,31.36,183558.0,28.4058,28.4239,28.3515,28.3696,183558.0
2018-12-06 14:50:00,31.36,31.51,31.36,31.5,224898.0,28.3696,28.5053,28.3696,28.4963,224898.0
2018-12-06 14:55:00,31.5,31.52,31.46,31.49,200619.0,28.4963,28.5144,28.4601,28.4872,200619.0
2018-12-06 15:00:00,31.5,31.57,31.49,31.5,301215.0,28.4963,28.5596,28.4872,28.4963,301215.0
2018-12-06 15:05:00,31.49,31.52,31.45,31.5,228579.0,28.4872,28.5144,28.451,28.4963,228579.0
2018-12-06 15:10:00,31.49,31.52,31.47,31.49,241476.0,28.4872,28.5144,28.4691,28.4872,241476.0
2018-12-06 15:15:00,31.48,31.53,31.47,31.52,219771.0,28.4782,28.5234,28.4691,28.5144,219771.0
2018-12-06 15:20:00,31.51,31.52,31.47,31.48,238143.0,28.5053,28.5144,28.4691,28.4782,238143.0
2018-12-06 15:25:00,31.48,31.53,31.48,31.51,320784.0,28.4782,28.5234,28.4782,28.5053,320784.0
2018-12-06 15:30:00,31.51,31.61,31.5,31.58,399234.0,28.5053,28.5958,28.4963,28.5686,399234.0
2018-12-06 15:35:00,31.58,31.62,31.57,31.6,324456.0,28.5686,28.6048,28.5596,28.5867,324456.0
2018-12-06 15:40:00,31.6,31.62,31.54,31.62,431121.0,28.5867,28.6048,28.5325,28.6048,431121.0
2018-12-06 15:45:00,31.62,31.65,31.59,31.62,541182.0,28.6048,28.632,28.5777,28.6048,541182.0
2018-12-06 15:50:00,31.62,31.65,31.6,31.65,569745.0,28.6048,28.632,28.5867,28.632,569745.0
2018-12-06 15:55:00,31.65,31.66,31.58,31.61,1472655.0,28.632,28.641,28.5686,28.5958,1472655.0
2018-12-07 09:30:00,31.5,31.69,31.5,31.61,553263.0,28.4963,28.6682,28.4963,28.5958,553263.0
2018-12-07 09:35:00,31.61,31.71,31.52,31.7,235329.0,28.5958,28.6862,28.5144,28.6772,235329.0
2018-12-07 09:40:00,31.7,31.71,31.65,31.69,340353.0,28.6772,28.6862,28.632,28.6682,340353.0
2018-12-07 09:45:00,31.69,31.7,31.55,31.56,264681.0,28.6682,28.6772,28.5415,28.5505,264681.0
2018-12-07 09:50:00,31.57,31.61,31.56,31.59,203625.0,28.5596,28.5958,28.5505,28.5777,203625.0
2018-12-07 09:55:00,31.59,31.63,31.59,31.63,196230.0,28.5777,28.6139,28.5777,28.6139,196230.0
2018-12-07 10:00:00,31.63,31.65,31.6,31.63,197634.0,28.6139,28.632,28.5867,28.6139,197634.0
2018-12-07 10:05:00,31.63,31.63,31.54,31.54,200601.0,28.6139,28.6139,28.5325,28.5325,200601.0
2018-12-07 10:10:00,31.54,31.55,31.44,31.45,253281.0,28.5325,28.5415,28.442,28.451,253281.0
2018-12-07 10:15:00,31.45,31.45,31.32,31.34,385524.0,28.451,28.451,28.3334,28.3515,385524.0
2018-12-07 10:20:00,31.33,31.36,31.24,31.26,300018.0,28.3425,28.3696,28.2611,28.2792,300018.0
2018-12-07 10:25:00,31.26,31.31,31.19,31.3,257265.0,28.2792,28.3244,28.2158,28.3153,257265.0
2018-12-07 10:30:00,31.3,31.3,31.25,31.25,247965.0,28.3153,28.3153,28.2701,28.2701,247965.0
2018-12-07 10:35:00,31.25,31.27,31.17,31.22,297480.0,28.2701,28.2882,28.1977,28.243,297480.0
2018-12-07 10:40:00,31.22,31.24,31.17,31.2,319887.0,28.243,28.2611,28.1977,28.2249,319887.0
2018-12-07 10:45:00,31.2,31.22,31.13,31.15,285222.0,28.2249,28.243,28.1615,28.1796,285222.0
2018-12-07 10:50:00,31.15,31.19,31.1,31.14,327033.0,28.1796,28.2158,28.1344,28.1706,327033.0
2018-12-07 10:55:00,31.14,31.19,31.14,31.17,281952.0,28.1706,28.2158,28.1706,28.1977,281952.0
2018-12-07 11:00:00,31.18,31.19,31.11,31.13,313857.0,28.2068,28.2158,28.1435,28.1615,313857.0
2018-12-07 11:05:00,31.12,31.13,31.05,31.09,314400.0,28.1525,28.1615,28.0892,28.1254,314400.0
2018-12-07 11:10:00,31.09,31.14,31.06,31.06,261261.0,28.1254,28.1706,28.0982,28.0982,261261.0
2018-12-07 11:15:00,31.07,31.1,31.05,31.08,237672.0,28.1073,28.1344,28.0892,28.1163,237672.0
2018-12-07 11:20:00,31.08,31.1,31.05,31.07,208551.0,28.1163,28.1344,28.0892,28.1073,208551.0
2018-12-07 11:25:00,31.07,31.08,31.03,31.07,239598.0,28.1073,28.1163,28.0711,28.1073,239598.0
2018-12-07 11:30:00,31.07,31.15,31.05,31.11,218844.0,28.1073,28.1796,28.0892,28.1435,218844.0
2018-12-07 11:35:00,31.11,31.16,31.11,31.14,207483.0,28.1435,28.1887,28.1435,28.1706,207483.0
2018-12-07 11:40:00,31.14,31.19,31.12,31.18,192561.0,28.1706,28.2158,28.1525,28.2068,192561.0
2018-12-07 11:45:00,31.18,31.22,31.15,31.15,223236.0,28.2068,28.243,28.1796,28.1796,223236.0
2018-12-07 11:50:00,31.15,31.18,31.12,31.14,191415.0,28.1796,28.2068,28.1525,28.1706,191415.0
2018-12-07 11:55:00,31.14,31.15,31.1,31.1,189624.0,28.1706,28.1796,28.1344,28.1344,189624.0
2018-12-07 12:00:00,31.1,31.1,31.06,31.09,184980.0,28.1344,28.1344,28.0982,28.1254,184980.0
2018-12-07 12:05:00,31.09,31.09,31.05,31.09,184899.0,28.1254,28.1254,28.0892,28.1254,184899.0
2018-12-07 12:10:00,31.09,31.14,31.07,31.13,163749.0,28.1254,28.1706,28.1073,28.1615,163749.0
2018-12-07 12:15:00,31.13,31.13,31.06,31.08,194343.0,28.1615,28.1615,28.0982,28.1163,194343.0
2018-12-07 12:20:00,31.07,31.13,31.07,31.07,193839.0,28.1073,28.1615,28.1073,28.1073,193839.0
2018-12-07 12:25:00,31.08,31.09,31.04,31.06,147741.0,28.1163,28.1254,28.0801,28.0982,147741.0
2018-12-07 12:30:00,31.05,31.05,30.99,31.0,313506.0,28.0892,28.0892,28.0349,28.0439,313506.0
2018-12-07 12:35:00,30.99,31.0,30.95,30.97,200412.0,28.0349,28.0439,27.9987,28.0168,200412.0
2018-12-07 12:40:00,30.97,30.98,30.93,30.98,223569.0,28.0168,28.0259,27.9806,28.0259,223569.0
2018-12-07 12:45:00,30.99,31.01,30.95,30.96,150072.0,28.0349,28.053,27.9987,28.0078,150072.0
2018-12-07 12:50:00,30.96,31.06,30.96,31.06,149631.0,28.0078,28.0982,28.0078,28.0982,149631.0
2018-12-07 12:55:00,31.06,31.12,31.04,31.1,124866.0,28.0982,28.1525,28.0801,28.1344,124866.0
2018-12-07 13:00:00,31.09,31.13,31.07,31.11,225099.0,28.1254,28.1615,28.1073,28.1435,225099.0
2018-12-07 13:05:00,31.11,31.12,31.06,31.07,165201.0,28.1435,28.1525,28.0982,28.1073,165201.0
2018-12-07 13:10:00,31.07,31.09,31.03,31.04,125766.0,28.1073,28.1254,28.0711,28.0801,125766.0
2018-12-07 13:15:00,31.05,31.06,30.98,30.98,188859.0,28.0892,28.0982,28.0259,28.0259,188859.0
2018-12-07 13:20:00,30.98,31.03,30.98,31.02,136188.0,28.0259,28.0711,28.0259,28.062,136188.0
2018-12-07 13:25:00,31.02,31.06,30.99,31.04,143790.0,28.062,28.0982,28.0349,28.0801,143790.0
2018-12-07 13:30:00,31.04,31.05,30.99,30.99,138114.0,28.0801,28.0892,28.0349,28.0349,138114.0
2018-12-07 13:35:00,31.0,31.02,30.97,31.01,137628.0,28.0439,28.062,28.0168,28.053,137628.0
2018-12-07 13:40:00,31.01,31.05,31.0,31.03,125100.0,28.053,28.0892,28.0439,28.0711,125100.0
2018-12-07 13:45:00,31.03,31.05,30.98,30.99,193992.0,28.0711,28.0892,28.0259,28.0349,193992.0
2018-12-07 13:50:00,30.99,31.02,30.97,31.01,182631.0,28.0349,28.062,28.0168,28.053,182631.0
2018-12-07 13:55:00,31.01,31.01,30.97,30.98,185313.0,28.053,28.053,28.0168,28.0259,185313.0
2018-12-07 14:00:00,30.98,30.98,30.9,30.91,302898.0,28.0259,28.0259,27.9535,27.9625,302898.0
2018-12-07 14:05:00,30.91,30.93,30.88,30.88,242376.0,27.9625,27.9806,27.9354,27.9354,242376.0
2018-12-07 14:10:00,30.88,30.91,30.85,30.89,198933.0,27.9354,27.9625,27.9082,27.9444,198933.0
2018-12-07 14:15:00,30.89,30.98,30.88,30.97,202101.0,27.9444,28.0259,27.9354,28.0168,202101.0
2018-12-07 14:20:00,30.98,31.02,30.97,30.98,228486.0,28.0259,28.062,28.0168,28.0259,228486.0
2018-12-07 14:25:00,30.98,31.04,30.96,31.04,199719.0,28.0259,28.0801,28.0078,28.0801,199719.0
2018-12-07 14:30:00,31.05,31.06,31.01,31.02,242424.0,28.0892,28.0982,28.053,28.062,242424.0
2018-12-07 14:35:00,31.02,31.04,31.0,31.0,177663.0,28.062,28.0801,28.0439,28.0439,177663.0
2018-12-07 14:40:00,30.99,31.01,30.97,31.0,233247.0,28.0349,28.053,28.0168,28.0439,233247.0
2018-12-07 14:45:00,31.0,31.05,30.98,31.0,359937.0,28.0439,28.0892,28.0259,28.0439,359937.0
2018-12-07 14:50:00,31.01,31.05,30.94,30.94,444948.0,28.053,28.0892,27.9897,27.9897,444948.0
2018-12-07 14:55:00,30.95,30.96,30.88,30.9,309669.0,27.9987,28.0078,27.9354,27.9535,309669.0
2018-12-07 15:00:00,30.9,30.93,30.85,30.85,357291.0,27.9535,27.9806,27.9082,27.9082,357291.0
2018-12-07 15:05:00,30.85,30.97,30.82,30.97,386781.0,27.9082,28.0168,27.8811,28.0168,386781.0
2018-12-07 15:10:00,30.98,31.03,30.95,30.99,224313.0,28.0259,28.0711,27.9987,28.0349,224313.0
2018-12-07 15:15:00,30.98,31.02,30.96,31.02,261729.0,28.0259,28.062,28.0078,28.062,261729.0
2018-12-07 15:20:00,31.02,31.03,30.98,31.0,266436.0,28.062,28.0711,28.0259,28.0439,266436.0
2018-12-07 15:25:00,31.01,31.06,30.97,31.03,242958.0,28.053,28.0982,28.0168,28.0711,242958.0
2018-12-07 15:30:00,31.03,31.12,31.01,31.11,383259.0,28.0711,28.1525,28.053,28.1435,383259.0
2018-12-07 15:35:00,31.11,31.16,31.09,31.1,388158.0,28.1435,28.1887,28.1254,28.1344,388158.0
2018-12-07 15:40:00,31.1,31.13,31.07,31.09,410634.0,28.1344,28.1615,28.1073,28.1254,410634.0
2018-12-07 15:45:00,31.09,31.1,31.05,31.07,472074.0,28.1254,28.1344,28.0892,28.1073,472074.0
2018-12-07 15:50:00,31.07,31.14,31.06,31.1,629085.0,28.1073,28.1706,28.0982,28.1344,629085.0
2018-12-07 15:55:00,31.1,31.13,31.07,31.07,1010865.0,28.1344,28.1615,28.1073,28.1073,1010865.0
2018-12-10 09:30:00,31.19,31.24,31.07,31.1,562269.0,28.2158,28.2611,28.1073,28.1344,562269.0
2018-12-10 09:35:00,31.1,31.11,30.93,30.93,306189.0,28.1344,28.1435,27.9806,27.9806,306189.0
2018-12-10 09:40:00,30.93,30.99,30.83,30.98,241704.0,27.9806,28.0349,27.8902,28.0259,241704.0
2018-12-10 09:45:00,30.98,31.0,30.9,30.91,172617.0,28.0259,28.0439,27.9535,27.9625,172617.0
2018-12-10 09:50:00,30.91,30.91,30.82,30.89,259317.0,27.9625,27.9625,27.8811,27.9444,259317.0
2018-12-10 09:55:00,30.89,30.99,30.87,30.96,300699.0,27.9444,28.0349,27.9263,28.0078,300699.0
2018-12-10 10:00:00,30.96,30.98,30.92,30.98,213078.0,28.0078,28.0259,27.9716,28.0259,213078.0
2018-12-10 10:05:00,30.98,31.05,30.98,31.01,234036.0,28.0259,28.0892,28.0259,28.053,234036.0
2018-12-10 10:10:00,31.01,31.05,30.96,31.05,183954.0,28.053,28.0892,28.0078,28.0892,183954.0
2018-12-10 10:15:00,31.05,31.1,31.02,31.1,208242.0,28.0892,28.1344,28.062,28.1344,208242.0
2018-12-10 10:20:00,31.1,31.17,31.08,31.16,257889.0,28.1344,28.1977,28.1163,28.1887,257889.0
2018-12-10 10:25:00,31.16,31.17,31.12,31.15,296763.0,28.1887,28.1977,28.1525,28.1796,296763.0
2018-12-10 10:30:00,31.15,31.17,31.02,31.04,318456.0,28.1796,28.1977,28.062,28.0801,318456.0
2018-12-10 10:35:00,31.05,31.06,30.96,30.97,213948.0,28.0892,28.0982,28.0078,28.0168,213948.0
2018-12-10 10:40:00,30.96,31.0,30.94,30.94,223059.0,28.0078,28.0439,27.9897,27.9897,223059.0
2018-12-10 10:45:00,30.94,31.0,30.93,30.94,289290.0,27.9897,28.0439,27.9806,27.9897,289290.0
2018-12-10 10:50:00,30.94,30.94,30.85,30.88,362676.0,27.9897,27.9897,27.9082,27.9354,362676.0
2018-12-10 10:55:00,30.88,30.93,30.87,30.9,210459.0,27.9354,27.9806,27.9263,27.9535,210459.0
2018-12-10 11:00:00,30.9,30.9,30.78,30.82,385026.0,27.9535,27.9535,27.8449,27.8811,385026.0
2018-12-10 11:05:00,30.82,30.91,30.81,30.86,190365.0,27.8811,27.9625,27.8721,27.9173,190365.0
2018-12-10 11:10:00,30.85,30.88,30.81,30.88,190437.0,27.9082,27.9354,27.8721,27.9354,190437.0
2018-12-10 11:15:00,30.88,30.92,30.86,30.92,297615.0,27.9354,27.9716,27.9173,27.9716,297615.0
2018-12-10 11:20:00,30.91,30.93,30.87,30.88,181725.0,27.9625,27.9806,27.9263,27.9354,181725.0
2018-12-10 11:25:00,30.87,30.98,30.87,30.93,246099.0,27.9263,28.0259,27.9263,27.9806,246099.0
2018-12-10 11:30:00,30.93,30.95,30.85,30.85,228249.0,27.9806,27.9987,27.9082,27.9082,228249.0
2018-12-10 11:35:00,30.85,30.97,30.84,30.94,185463.0,27.9082,28.0168,27.8992,27.9897,185463.0
2018-12-10 11:40:00,30.95,30.96,30.92,30.94,130179.0,27.9987,28.0078,27.9716,27.9897,130179.0
2018-12-10 11:45:00,30.95,31.01,30.94,31.01,219603.0,27.9987,28.053,27.9897,28.053,219603.0
2018-12-10 11:50:00,31.01,31.04,30.97,31.0,164334.0,28.053,28.0801,28.0168,28.0439,164334.0
2018-12-10 11:55:00,30.99,31.02,30.93,30.96,196419.0,28.0349,28.062,27.9806,28.0078,196419.0
2018-12-10 12:00:00,30.96,30.97,30.91,30.94,178758.0,28.0078,28.0168,27.9625,27.9897,178758.0
2018-12-10 12:05:00,30.93,30.97,30.9,30.96,175068.0,27.9806,28.0168,27.9535,28.0078,175068.0
2018-12-10 12:10:00,30.96,31.04,30.94,31.02,128685.0,28.0078,28.0801,27.9897,28.062,128685.0
2018-12-10 12:15:00,31.02,31.04,30.94,30.95,159855.0,28.062,28.0801,27.9897,27.9987,159855.0
2018-12-10 12:20:00,30.94,30.97,30.93,30.96,136806.0,27.9897,28.0168,27.9806,28.0078,136806.0
2018-12-10 12:25:00,30.97,31.01,30.96,30.97,153288.0,28.0168,28.053,28.0078,28.0168,153288.0
2018-12-10 12:30:00,30.96,31.05,30.96,31.05,99867.0,28.0078,28.0892,28.0078,28.0892,99867.0
2018-12-10 12:35:00,31.05,31.15,31.05,31.12,162123.0,28.0892,28.1796,28.0892,28.1525,162123.0
2018-12-10 12:40:00,31.12,31.19,31.12,31.15,150588.0,28.1525,28.2158,28.1525,28.1796,150588.0
2018-12-10 12:45:00,31.15,31.17,31.11,31.16,132834.0,28.1796,28.1977,28.1435,28.1887,132834.0
2018-12-10 12:50:00,31.16,31.18,31.1,31.13,159621.0,28.1887,28.2068,28.1344,28.1615,159621.0
2018-12-10 12:55:00,31.13,31.13,31.05,31.05,135300.0,28.1615,28.1615,28.0892,28.0892,135300.0
2018-12-10 13:00:00,31.06,31.06,31.02,31.03,171423.0,28.0982,28.0982,28.062,28.0711,171423.0
2018-12-10 13:05:00,31.03,31.06,31.02,31.03,168318.0,28.0711,28.0982,28.062,28.0711,168318.0
2018-12-10 13:10:00,31.04,31.12,31.02,31.1,225324.0,28.0801,28.1525,28.062,28.1344,225324.0
2018-12-10 13:15:00,31.1,31.12,31.07,31.09,121797.0,28.1344,28.1525,28.1073,28.1254,121797.0
2018-12-10 13:20:00,31.09,31.11,31.03,31.03,131172.0,28.1254,28.1435,28.0711,28.0711,131172.0
2018-12-10 13:25:00,31.03,31.07,31.03,31.06,101088.0,28.0711,28.1073,28.0711,28.0982,101088.0
2018-12-10 13:30:00,31.06,31.12,31.05,31.12,115020.0,28.0982,28.1525,28.0892,28.1525,115020.0
2018-12-10 13:35:00,31.13,31.17,31.13,31.14,152943.0,28.1615,28.1977,28.1615,28.1706,152943.0
2018-12-10 13:40:00,31.15,31.16,31.11,31.12,149475.0,28.1796,28.1887,28.1435,28.1525,149475.0
2018-12-10 13:45:00,31.12,31.15,31.11,31.14,97470.0,28.1525,28.1796,28.1435,28.1706,97470.0
2018-12-10 13:50:00,31.15,31.24,31.15,31.22,190938.0,28.1796,28.2611,28.1796,28.243,190938.0
2018-12-10 13:55:00,31.22,31.25,31.21,31.22,174879.0,28.243,28.2701,28.2339,28.243,174879.0
2018-12-10 14:00:00,31.22,31.28,31.2,31.2,180642.0,28.243,28.2972,28.2249,28.2249,180642.0
2018-12-10 14:05:00,31.2,31.25,31.19,31.24,141024.0,28.2249,28.2701,28.2158,28.2611,141024.0
2018-12-10 14:10:00,31.25,31.28,31.21,31.21,156135.0,28.2701,28.2972,28.2339,28.2339,156135.0
2018-12-10 14:15:00,31.21,31.25,31.16,31.19,192999.0,28.2339,28.2701,28.1887,28.2158,192999.0
2018-12-10 14:20:00,31.19,31.24,31.17,31.21,166860.0,28.2158,28.2611,28.1977,28.2339,166860.0
2018-12-10 14:25:00,31.21,31.29,31.21,31.29,163755.0,28.2339,28.3063,28.2339,28.3063,163755.0
2018-12-10 14:30:00,31.29,31.36,31.28,31.36,237198.0,28.3063,28.3696,28.2972,28.3696,237198.0
2018-12-10 14:35:00,31.35,31.37,31.33,31.35,183150.0,28.3606,28.3787,28.3425,28.3606,183150.0
2018-12-10 14:40:00,31.34,31.37,31.34,31.36,168645.0,28.3515,28.3787,28.3515,28.3696,168645.0
2018-12-10 14:45:00,31.36,31.36,31.29,31.3,118266.0,28.3696,28.3696,28.3063,28.3153,118266.0
2018-12-10 14:50:00,31.3,31.33,31.28,31.3,110001.0,28.3153,28.3425,28.2972,28.3153,110001.0
2018-12-10 14:55:00,31.3,31.34,31.22,31.25,163074.0,28.3153,28.3515,28.243,28.2701,163074.0
2018-12-10 15:00:00,31.24,31.29,31.23,31.26,97587.0,28.2611,28.3063,28.252,28.2792,97587.0
2018-12-10 15:05:00,31.26,31.31,31.26,31.29,129330.0,28.2792,28.3244,28.2792,28.3063,129330.0
2018-12-10 15:10:00,31.29,31.31,31.23,31.25,184515.0,28.3063,28.3244,28.252,28.2701,184515.0
2018-12-10 15:15:00,31.25,31.25,31.21,31.22,160017.0,28.2701,28.2701,28.2339,28.243,160017.0
2018-12-10 15:20:00,31.22,31.27,31.22,31.26,130671.0,28.243,28.2882,28.243,28.2792,130671.0
2018-12-10 15:25:00,31.26,31.29,31.25,31.28,143001.0,28.2792,28.3063,28.2701,28.2972,143001.0
2018-12-10 15:30:00,31.29,31.37,31.29,31.37,190977.0,28.3063,28.3787,28.3063,28.3787,190977.0
2018-12-10 15:35:00,31.37,31.42,31.36,31.4,265734.0,28.3787,28.4239,28.3696,28.4058,265734.0
2018-12-10 15:40:00,31.4,31.4,31.37,31.37,214938.0,28.4058,28.4058,28.3787,28.3787,214938.0
2018-12-10 15:45:00,31.37,31.38,31.32,31.33,308871.0,28.3787,28.3877,28.3334,28.3425,308871.0
2018-12-10 15:50:00,31.32,31.37,31.32,31.36,313017.0,28.3334,28.3787,28.3334,28.3696,313017.0
2018-12-10 15:55:00,31.36,31.37,31.31,31.31,644904.0,28.3696,28.3787,28.3244,28.3244,644904.0
2018-12-11 09:30:00,31.42,31.5,31.31,31.32,507423.0,28.4239,28.4963,28.3244,28.3334,507423.0
2018-12-11 09:35:00,31.33,31.45,31.3,31.45,263886.0,28.3425,28.451,28.3153,28.451,263886.0
2018-12-11 09:40:00,31.44,31.48,31.39,31.48,175491.0,28.442,28.4782,28.3968,28.4782,175491.0
2018-12-11 09:45:00,31.49,31.49,31.36,31.38,189249.0,28.4872,28.4872,28.3696,28.3877,189249.0
2018-12-11 09:50:00,31.38,31.39,31.34,31.36,183915.0,28.3877,28.3968,28.3515,28.3696,183915.0
2018-12-11 09:55:00,31.37,31.42,31.33,31.34,229014.0,28.3787,28.4239,28.3425,28.3515,229014.0
2018-12-11 10:00:00,31.34,31.44,31.34,31.42,159903.0,28.3515,28.442,28.3515,28.4239,159903.0
2018-12-11 10:05:00,31.42,31.49,31.4,31.46,206070.0,28.4239,28.4872,28.4058,28.4601,206070.0
2018-12-11 10:10:00,31.46,31.47,31.37,31.39,306573.0,28.4601,28.4691,28.3787,28.3968,306573.0
2018-12-11 10:15:00,31.38,31.42,31.36,31.41,142257.0,28.3877,28.4239,28.3696,28.4149,142257.0
2018-12-11 10:20:00,31.41,31.49,31.4,31.47,205464.0,28.4149,28.4872,28.4058,28.4691,205464.0
2018-12-11 10:25:00,31.46,31.48,31.43,31.44,172929.0,28.4601,28.4782,28.4329,28.442,172929.0
2018-12-11 10:30:00,31.43,31.46,31.39,31.43,204723.0,28.4329,28.4601,28.3968,28.4329,204723.0
2018-12-11 10:35:00,31.43,31.46,31.37,31.44,189066.0,28.4329,28.4601,28.3787,28.442,189066.0
2018-12-11 10:40:00,31.44,31.46,31.41,31.45,186093.0,28.442,28.4601,28.4149,28.451,186093.0
2018-12-11 10:45:00,31.45,31.47,31.35,31.36,280596.0,28.451,28.4691,28.3606,28.3696,280596.0
2018-12-11 10:50:00,31.36,31.36,31.31,31.34,180576.0,28.3696,28.3696,28.3244,28.3515,180576.0
2018-12-11 10:55:00,31.34,31.37,31.3,31.36,192708.0,28.3515,28.3787,28.3153,28.3696,192708.0
2018-12-11 11:00:00,31.36,31.36,31.29,31.33,189807.0,28.3696,28.3696,28.3063,28.3425,189807.0
2018-12-11 11:05:00,31.34,31.36,31.31,31.36,157182.0,28.3515,28.3696,28.3244,28.3696,157182.0
2018-12-11 11:10:00,31.36,31.38,31.34,31.36,145878.0,28.3696,28.3877,28.3515,28.3696,145878.0
2018-12-11 11:15:00,31.36,31.37,31.31,31.37,144312.0,28.3696,28.3787,28.3244,28.3787,144312.0
2018-12-11 11:20:00,31.37,31.42,31.35,31.41,109266.0,28.3787,28.4239,28.3606,28.4149,109266.0
2018-12-11 11:25:00,31.41,31.42,31.37,31.4,128847.0,28.4149,28.4239,28.3787,28.4058,128847.0
2018-12-11 11:30:00,31.4,31.4,31.32,31.33,139509.0,28.4058,28.4058,28.3334,28.3425,139509.0
2018-12-11 11:35:00,31.33,31.37,31.32,31.36,183567.0,28.3425,28.3787,28.3334,28.3696,183567.0
2018-12-11 11:40:00,31.36,31.37,31.31,31.34,271287.0,28.3696,28.3787,28.3244,28.3515,271287.0
2018-12-11 11:45:00,31.33,31.35,31.31,31.33,185475.0,28.3425,28.3606,28.3244,28.3425,185475.0
2018-12-11 11:50:00,31.33,31.37,31.32,31.37,118593.0,28.3425,28.3787,28.3334,28.3787,118593.0
2018-12-11 11:55:00,31.37,31.42,31.36,31.41,175212.0,28.3787,28.4239,28.3696,28.4149,175212.0
2018-12-11 12:00:00,31.4,31.4,31.3,31.31,98148.0,28.4058,28.4058,28.3153,28.3244,98148.0
2018-12-11 12:05:00,31.31,31.33,31.25,31.27,284988.0,28.3244,28.3425,28.2701,28.2882,284988.0
2018-12-11 12:10:00,31.27,31.28,31.23,31.27,99672.0,28.2882,28.2972,28.252,28.2882,99672.0
2018-12-11 12:15:00,31.27,31.28,31.23,31.25,103677.0,28.2882,28.2972,28.252,28.2701,103677.0
2018-12-11 12:20:00,31.25,31.31,31.23,31.25,134421.0,28.2701,28.3244,28.252,28.2701,134421.0
2018-12-11 12:25:00,31.25,31.26,31.22,31.22,115110.0,28.2701,28.2792,28.243,28.243,115110.0
2018-12-11 12:30:00,31.22,31.25,31.19,31.22,224067.0,28.243,28.2701,28.2158,28.243,224067.0
2018-12-11 12:35:00,31.22,31.23,31.19,31.23,103392.0,28.243,28.252,28.2158,28.252,103392.0
2018-12-11 12:40:00,31.23,31.3,31.22,31.28,132198.0,28.252,28.3153,28.243,28.2972,132198.0
2018-12-11 12:45:00,31.28,31.29,31.25,31.27,93645.0,28.2972,28.3063,28.2701,28.2882,93645.0
2018-12-11 12:50:00,31.27,31.27,31.23,31.24,111585.0,28.2882,28.2882,28.252,28.2611,111585.0
2018-12-11 12:55:00,31.24,31.25,31.22,31.24,99648.0,28.2611,28.2701,28.243,28.2611,99648.0
2018-12-11 13:00:00,31.24,31.24,31.2,31.22,117039.0,28.2611,28.2611,28.2249,28.243,117039.0
2018-12-11 13:05:00,31.21,31.23,31.19,31.22,117411.0,28.2339,28.252,28.2158,28.243,117411.0
2018-12-11 13:10:00,31.22,31.23,31.19,31.2,98559.0,28.243,28.252,28.2158,28.2249,98559.0
2018-12-11 13:15:00,31.2,31.26,31.2,31.25,138216.0,28.2249,28.2792,28.2249,28.2701,138216.0
2018-12-11 13:20:00,31.25,31.29,31.24,31.26,98937.0,28.2701,28.3063,28.2611,28.2792,98937.0
2018-12-11 13:25:00,31.26,31.26,31.23,31.25,81807.0,28.2792,28.2792,28.252,28.2701,81807.0
2018-12-11 13:30:00,31.25,31.25,31.19,31.2,111750.0,28.2701,28.2701,28.2158,28.2249,111750.0
2018-12-11 13:35:00,31.21,31.27,31.21,31.27,83211.0,28.2339,28.2882,28.2339,28.2882,83211.0
2018-12-11 13:40:00,31.27,31.27,31.15,31.16,136431.0,28.2882,28.2882,28.1796,28.1887,136431.0
2018-12-11 13:45:00,31.16,31.18,31.14,31.15,106965.0,28.1887,28.2068,28.1706,28.1796,106965.0
2018-12-11 13:50:00,31.15,31.17,31.08,31.12,255180.0,28.1796,28.1977,28.1163,28.1525,255180.0
2018-12-11 13:55:00,31.12,31.15,31.12,31.13,91734.0,28.1525,28.1796,28.1525,28.1615,91734.0
2018-12-11 14:00:00,31.12,31.17,31.11,31.14,113385.0,28.1525,28.1977,28.1435,28.1706,113385.0
2018-12-11 14:05:00,31.14,31.18,31.14,31.14,122070.0,28.1706,28.2068,28.1706,28.1706,122070.0
2018-12-11 14:10:00,31.14,31.16,31.13,31.15,152652.0,28.1706,28.1887,28.1615,28.1796,152652.0
2018-12-11 14:15:00,31.15,31.22,31.12,31.21,138060.0,28.1796,28.243,28.1525,28.2339,138060.0
2018-12-11 14:20:00,31.21,31.26,31.19,31.22,295635.0,28.2339,28.2792,28.2158,28.243,295635.0
2018-12-11 14:25:00,31.22,31.31,31.22,31.31,169452.0,28.243,28.3244,28.243,28.3244,169452.0
2018-12-11 14:30:00,31.3,31.35,31.3,31.33,155508.0,28.3153,28.3606,28.3153,28.3425,155508.0
2018-12-11 14:35:00,31.34,31.35,31.31,31.33,146271.0,28.3515,28.3606,28.3244,28.3425,146271.0
2018-12-11 14:40:00,31.33,31.38,31.32,31.35,217455.0,28.3425,28.3877,28.3334,28.3606,217455.0
2018-12-11 14:45:00,31.34,31.41,31.34,31.35,172980.0,28.3515,28.4149,28.3515,28.3606,172980.0
2018-12-11 14:50:00,31.35,31.4,31.34,31.37,108561.0,28.3606,28.4058,28.3515,28.3787,108561.0
2018-12-11 14:55:00,31.38,31.39,31.35,31.38,111210.0,28.3877,28.3968,28.3606,28.3877,111210.0
2018-12-11 15:00:00,31.38,31.39,31.31,31.35,196386.0,28.3877,28.3968,28.3244,28.3606,196386.0
2018-12-11 15:05:00,31.35,31.37,31.32,31.36,204747.0,28.3606,28.3787,28.3334,28.3696,204747.0
2018-12-11 15:10:00,31.35,31.48,31.35,31.45,258906.0,28.3606,28.4782,28.3606,28.451,258906.0
2018-12-11 15:15:00,31.45,31.48,31.42,31.43,216300.0,28.451,28.4782,28.4239,28.4329,216300.0
2018-12-11 15:20:00,31.43,31.44,31.43,31.43,148260.0,28.4329,28.442,28.4329,28.4329,148260.0
2018-12-11 15:25:00,31.43,31.44,31.41,31.41,162648.0,28.4329,28.442,28.4149,28.4149,162648.0
2018-12-11 15:30:00,31.41,31.47,31.4,31.43,289806.0,28.4149,28.4691,28.4058,28.4329,289806.0
2018-12-11 15:35:00,31.43,31.43,31.37,31.39,217692.0,28.4329,28.4329,28.3787,28.3968,217692.0
2018-12-11 15:40:00,31.39,31.39,31.35,31.36,304848.0,28.3968,28.3968,28.3606,28.3696,304848.0
2018-12-11 15:45:00,31.36,31.37,31.33,31.35,423420.0,28.3696,28.3787,28.3425,28.3606,423420.0
2018-12-11 15:50:00,31.34,31.35,31.3,31.34,303342.0,28.3515,28.3606,28.3153,28.3515,303342.0
2018-12-11 15:55:00,31.34,31.34,31.28,31.29,738096.0,28.3515,28.3515,28.2972,28.3063,738096.0
2018-12-12 09:30:00,31.43,31.43,31.19,31.2,717423.0,28.4329,28.4329,28.2158,28.2249,717423.0
2018-12-12 09:35:00,31.21,31.32,31.21,31.3,330897.0,28.2339,28.3334,28.2339,28.3153,330897.0
2018-12-12 09:40:00,31.3,31.3,31.25,31.27,271368.0,28.3153,28.3153,28.2701,28.2882,271368.0
2018-12-12 09:45:00,31.27,31.3,31.21,31.25,299136.0,28.2882,28.3153,28.2339,28.2701,299136.0
2018-12-12 09:50:00,31.25,31.28,31.22,31.25,227364.0,28.2701,28.2972,28.243,28.2701,227364.0
2018-12-12 09:55:00,31.25,31.27,31.24,31.27,180603.0,28.2701,28.2882,28.2611,28.2882,180603.0
2018-12-12 10:00:00,31.27,31.27,31.21,31.25,233124.0,28.2882,28.2882,28.2339,28.2701,233124.0
2018-12-12 10:05:00,31.25,31.28,31.23,31.24,319218.0,28.2701,28.2972,28.252,28.2611,319218.0
2018-12-12 10:10:00,31.24,31.27,31.22,31.25,195126.0,28.2611,28.2882,28.243,28.2701,195126.0
2018-12-12 10:15:00,31.25,31.3,31.2,31.29,255192.0,28.2701,28.3153,28.2249,28.3063,255192.0
2018-12-12 10:20:00,31.29,31.3,31.27,31.27,189078.0,28.3063,28.3153,28.2882,28.2882,189078.0
2018-12-12 10:25:00,31.27,31.29,31.26,31.28,224652.0,28.2882,28.3063,28.2792,28.2972,224652.0
2018-12-12 10:30:00,31.28,31.31,31.24,31.3,173487.0,28.2972,28.3244,28.2611,28.3153,173487.0
2018-12-12 10:35:00,31.3,31.31,31.21,31.21,170169.0,28.3153,28.3244,28.2339,28.2339,170169.0
2018-12-12 10:40:00,31.21,31.25,31.2,31.22,168930.0,28.2339,28.2701,28.2249,28.243,168930.0
2018-12-12 10:45:00,31.22,31.25,31.21,31.24,162384.0,28.243,28.2701,28.2339,28.2611,162384.0
2018-12-12 10:50:00,31.24,31.28,31.21,31.22,201606.0,28.2611,28.2972,28.2339,28.243,201606.0
2018-12-12 10:55:00,31.21,31.27,31.2,31.26,228015.0,28.2339,28.2882,28.2249,28.2792,228015.0
2018-12-12 11:00:00,31.26,31.28,31.22,31.27,182076.0,28.2792,28.2972,28.243,28.2882,182076.0
2018-12-12 11:05:00,31.27,31.29,31.24,31.28,176838.0,28.2882,28.3063,28.2611,28.2972,176838.0
2018-12-12 11:10:00,31.28,31.28,31.18,31.2,211647.0,28.2972,28.2972,28.2068,28.2249,211647.0
2018-12-12 11:15:00,31.2,31.22,31.18,31.19,210222.0,28.2249,28.243,28.2068,28.2158,210222.0
2018-12-12 11:20:00,31.19,31.19,31.13,31.13,209949.0,28.2158,28.2158,28.1615,28.1615,209949.0
2018-12-12 11:25:00,31.13,31.18,31.13,31.14,168456.0,28.1615,28.2068,28.1615,28.1706,168456.0
2018-12-12 11:30:00,31.14,31.18,31.13,31.17,164913.0,28.1706,28.2068,28.1615,28.1977,164913.0
2018-12-12 11:35:00,31.17,31.19,31.16,31.17,146589.0,28.1977,28.2158,28.1887,28.1977,146589.0
2018-12-12 11:40:00,31.17,31.2,31.17,31.19,156924.0,28.1977,28.2249,28.1977,28.2158,156924.0
2018-12-12 11:45:00,31.19,31.22,31.19,31.21,217638.0,28.2158,28.243,28.2158,28.2339,217638.0
2018-12-12 11:50:00,31.21,31.22,31.18,31.2,174402.0,28.2339,28.243,28.2068,28.2249,174402.0
2018-12-12 11:55:00,31.2,31.22,31.18,31.22,199374.0,28.2249,28.243,28.2068,28.243,199374.0
2018-12-12 12:00:00,31.22,31.26,31.2,31.24,232914.0,28.243,28.2792,28.2249,28.2611,232914.0
2018-12-12 12:05:00,31.24,31.25,31.21,31.24,188385.0,28.2611,28.2701,28.2339,28.2611,188385.0
2018-12-12 12:10:00,31.25,31.26,31.23,31.24,210438.0,28.2701,28.2792,28.252,28.2611,210438.0
2018-12-12 12:15:00,31.24,31.27,31.22,31.22,213714.0,28.2611,28.2882,28.243,28.243,213714.0
2018-12-12 12:20:00,31.22,31.26,31.21,31.26,147714.0,28.243,28.2792,28.2339,28.2792,147714.0
2018-12-12 12:25:00,31.26,31.27,31.26,31.26,130185.0,28.2792,28.2882,28.2792,28.2792,130185.0
2018-12-12 12:30:00,31.26,31.26,31.25,31.26,191121.0,28.2792,28.2792,28.2701,28.2792,191121.0
2018-12-12 12:35:00,31.26,31.26,31.2,31.22,173598.0,28.2792,28.2792,28.2249,28.243,173598.0
2018-12-12 12:40:00,31.22,31.26,31.22,31.25,197472.0,28.243,28.2792,28.243,28.2701,197472.0
2018-12-12 12:45:00,31.25,31.27,31.24,31.25,220944.0,28.2701,28.2882,28.2611,28.2701,220944.0
2018-12-12 12:50:00,31.25,31.27,31.25,31.27,320031.0,28.2701,28.2882,28.2701,28.2882,320031.0
2018-12-12 12:55:00,31.27,31.31,31.27,31.3,173721.0,28.2882,28.3244,28.2882,28.3153,173721.0
2018-12-12 13:00:00,31.3,31.3,31.28,31.29,492024.0,28.3153,28.3153,28.2972,28.3063,492024.0
2018-12-12 13:05:00,31.29,31.3,31.27,31.27,112890.0,28.3063,28.3153,28.2882,28.2882,112890.0
2018-12-12 13:10:00,31.27,31.3,31.27,31.28,170343.0,28.2882,28.3153,28.2882,28.2972,170343.0
2018-12-12 13:15:00,31.28,31.28,31.27,31.27,148569.0,28.2972,28.2972,28.2882,28.2882,148569.0
2018-12-12 13:20:00,31.27,31.27,31.24,31.25,302583.0,28.2882,28.2882,28.2611,28.2701,302583.0
2018-12-12 13:25:00,31.25,31.26,31.25,31.25,123726.0,28.2701,28.2792,28.2701,28.2701,123726.0
2018-12-12 13:30:00,31.25,31.28,31.25,31.28,147576.0,28.2701,28.2972,28.2701,28.2972,147576.0
2018-12-12 13:35:00,31.27,31.28,31.27,31.28,131013.0,28.2882,28.2972,28.2882,28.2972,131013.0
2018-12-12 13:40:00,31.28,31.28,31.24,31.25,159093.0,28.2972,28.2972,28.2611,28.2701,159093.0
2018-12-12 13:45:00,31.25,31.26,31.24,31.25,110328.0,28.2701,28.2792,28.2611,28.2701,110328.0
2018-12-12 13:50:00,31.25,31.27,31.25,31.25,114147.0,28.2701,28.2882,28.2701,28.2701,114147.0
2018-12-12 13:55:00,31.25,31.26,31.22,31.24,153807.0,28.2701,28.2792,28.243,28.2611,153807.0
2018-12-12 14:00:00,31.24,31.24,31.19,31.19,158517.0,28.2611,28.2611,28.2158,28.2158,158517.0
2018-12-12 14:05:00,31.2,31.21,31.17,31.18,220053.0,28.2249,28.2339,28.1977,28.2068,220053.0
2018-12-12 14:10:00,31.18,31.18,31.08,31.12,678798.0,28.2068,28.2068,28.1163,28.1525,678798.0
2018-12-12 14:15:00,31.12,31.18,31.11,31.18,146871.0,28.1525,28.2068,28.1435,28.2068,146871.0
2018-12-12 14:20:00,31.18,31.19,31.12,31.14,230016.0,28.2068,28.2158,28.1525,28.1706,230016.0
2018-12-12 14:25:00,31.14,31.16,31.07,31.08,365793.0,28.1706,28.1887,28.1073,28.1163,365793.0
2018-12-12 14:30:00,31.09,31.1,31.04,31.09,266145.0,28.1254,28.1344,28.0801,28.1254,266145.0
2018-12-12 14:35:00,31.09,31.1,31.07,31.09,230751.0,28.1254,28.1344,28.1073,28.1254,230751.0
2018-12-12 14:40:00,31.09,31.12,31.06,31.11,214308.0,28.1254,28.1525,28.0982,28.1435,214308.0
2018-12-12 14:45:00,31.11,31.12,31.07,31.1,173142.0,28.1435,28.1525,28.1073,28.1344,173142.0
2018-12-12 14:50:00,31.1,31.12,31.08,31.1,196032.0,28.1344,28.1525,28.1163,28.1344,196032.0
2018-12-12 14:55:00,31.1,31.15,31.1,31.13,176412.0,28.1344,28.1796,28.1344,28.1615,176412.0
2018-12-12 15:00:00,31.13,31.15,31.09,31.1,282072.0,28.1615,28.1796,28.1254,28.1344,282072.0
2018-12-12 15:05:00,31.1,31.16,31.1,31.15,248268.0,28.1344,28.1887,28.1344,28.1796,248268.0
2018-12-12 15:10:00,31.15,31.17,31.13,31.13,218574.0,28.1796,28.1977,28.1615,28.1615,218574.0
2018-12-12 15:15:00,31.13,31.15,31.09,31.1,228171.0,28.1615,28.1796,28.1254,28.1344,228171.0
2018-12-12 15:20:00,31.1,31.13,31.1,31.13,187887.0,28.1344,28.1615,28.1344,28.1615,187887.0
2018-12-12 15:25:00,31.13,31.17,31.12,31.13,262515.0,28.1615,28.1977,28.1525,28.1615,262515.0
2018-12-12 15:30:00,31.13,31.16,31.12,31.14,275064.0,28.1615,28.1887,28.1525,28.1706,275064.0
2018-12-12 15:35:00,31.14,31.18,31.12,31.17,328425.0,28.1706,28.2068,28.1525,28.1977,328425.0
2018-12-12 15:40:00,31.17,31.18,31.15,31.15,371568.0,28.1977,28.2068,28.1796,28.1796,371568.0
2018-12-12 15:45:00,31.15,31.16,31.12,31.13,413169.0,28.1796,28.1887,28.1525,28.1615,413169.0
2018-12-12 15:50:00,31.13,31.13,31.09,31.09,363813.0,28.1615,28.1615,28.1254,28.1254,363813.0
2018-12-12 15:55:00,31.09,31.1,31.02,31.03,1247370.0,28.1254,28.1344,28.062,28.0711,1247370.0
2018-12-13 09:30:00,31.1,31.16,31.04,31.14,508833.0,28.1344,28.1887,28.0801,28.1706,508833.0
2018-12-13 09:35:00,31.14,31.23,31.13,31.16,142512.0,28.1706,28.252,28.1615,28.1887,142512.0
2018-12-13 09:40:00,31.17,31.22,31.15,31.16,166482.0,28.1977,28.243,28.1796,28.1887,166482.0
2018-12-13 09:45:00,31.16,31.2,31.14,31.17,175200.0,28.1887,28.2249,28.1706,28.1977,175200.0
2018-12-13 09:50:00,31.17,31.18,31.1,31.11,226866.0,28.1977,28.2068,28.1344,28.1435,226866.0
2018-12-13 09:55:00,31.11,31.16,31.1,31.12,161814.0,28.1435,28.1887,28.1344,28.1525,161814.0
2018-12-13 10:00:00,31.13,31.18,31.1,31.18,268434.0,28.1615,28.2068,28.1344,28.2068,268434.0
2018-12-13 10:05:00,31.18,31.19,31.16,31.18,160197.0,28.2068,28.2158,28.1887,28.2068,160197.0
2018-12-13 10:10:00,31.18,31.19,31.14,31.15,223209.0,28.2068,28.2158,28.1706,28.1796,223209.0
2018-12-13 10:15:00,31.16,31.17,31.15,31.15,173619.0,28.1887,28.1977,28.1796,28.1796,173619.0
2018-12-13 10:20:00,31.15,31.16,31.07,31.09,280365.0,28.1796,28.1887,28.1073,28.1254,280365.0
2018-12-13 10:25:00,31.09,31.13,31.04,31.05,203751.0,28.1254,28.1615,28.0801,28.0892,203751.0
2018-12-13 10:30:00,31.05,31.07,31.02,31.02,157470.0,28.0892,28.1073,28.062,28.062,157470.0
2018-12-13 10:35:00,31.01,31.03,30.97,31.0,254661.0,28.053,28.0711,28.0168,28.0439,254661.0
2018-12-13 10:40:00,30.99,31.02,30.98,31.0,150030.0,28.0349,28.062,28.0259,28.0439,150030.0
2018-12-13 10:45:00,31.0,31.04,30.98,31.02,139740.0,28.0439,28.0801,28.0259,28.062,139740.0
2018-12-13 10:50:00,31.02,31.02,30.96,31.0,180447.0,28.062,28.062,28.0078,28.0439,180447.0
2018-12-13 10:55:00,31.0,31.03,30.99,31.01,169425.0,28.0439,28.0711,28.0349,28.053,169425.0
2018-12-13 11:00:00,31.0,31.04,30.97,31.03,181248.0,28.0439,28.0801,28.0168,28.0711,181248.0
2018-12-13 11:05:00,31.03,31.08,31.01,31.06,198897.0,28.0711,28.1163,28.053,28.0982,198897.0
2018-12-13 11:10:00,31.07,31.07,31.01,31.02,185268.0,28.1073,28.1073,28.053,28.062,185268.0
2018-12-13 11:15:00,31.02,31.05,31.0,31.02,212709.0,28.062,28.0892,28.0439,28.062,212709.0
2018-12-13 11:20:00,31.02,31.03,30.99,30.99,171990.0,28.062,28.0711,28.0349,28.0349,171990.0
2018-12-13 11:25:00,30.99,31.05,30.99,31.02,158091.0,28.0349,28.0892,28.0349,28.062,158091.0
2018-12-13 11:30:00,31.02,31.09,31.0,31.09,198459.0,28.062,28.1254,28.0439,28.1254,198459.0
2018-12-13 11:35:00,31.08,31.09,31.05,31.07,129039.0,28.1163,28.1254,28.0892,28.1073,129039.0
2018-12-13 11:40:00,31.07,31.12,31.04,31.12,221103.0,28.1073,28.1525,28.0801,28.1525,221103.0
2018-12-13 11:45:00,31.12,31.12,31.08,31.08,161022.0,28.1525,28.1525,28.1163,28.1163,161022.0
2018-12-13 11:50:00,31.08,31.1,31.06,31.07,193023.0,28.1163,28.1344,28.0982,28.1073,193023.0
2018-12-13 11:55:00,31.08,31.09,31.03,31.03,221721.0,28.1163,28.1254,28.0711,28.0711,221721.0
2018-12-13 12:00:00,31.03,31.05,31.0,31.02,194727.0,28.0711,28.0892,28.0439,28.062,194727.0
2018-12-13 12:05:00,31.03,31.08,31.01,31.05,150009.0,28.0711,28.1163,28.053,28.0892,150009.0
2018-12-13 12:10:00,31.05,31.05,31.01,31.02,224571.0,28.0892,28.0892,28.053,28.062,224571.0
2018-12-13 12:15:00,31.02,31.02,30.98,30.99,258183.0,28.062,28.062,28.0259,28.0349,258183.0
2018-12-13 12:20:00,30.99,31.0,30.95,30.95,189357.0,28.0349,28.0439,27.9987,27.9987,189357.0
2018-12-13 12:25:00,30.95,30.95,30.92,30.92,255909.0,27.9987,27.9987,27.9716,27.9716,255909.0
2018-12-13 12:30:00,30.92,30.95,30.89,30.91,211668.0,27.9716,27.9987,27.9444,27.9625,211668.0
2018-12-13 12:35:00,30.91,30.99,30.91,30.98,187335.0,27.9625,28.0349,27.9625,28.0259,187335.0
2018-12-13 12:40:00,30.98,30.99,30.97,30.98,120798.0,28.0259,28.0349,28.0168,28.0259,120798.0
2018-12-13 12:45:00,30.98,31.01,30.97,31.0,184065.0,28.0259,28.053,28.0168,28.0439,184065.0
2018-12-13 12:50:00,31.0,31.01,30.97,30.97,110127.0,28.0439,28.053,28.0168,28.0168,110127.0
2018-12-13 12:55:00,30.96,30.98,30.96,30.97,100110.0,28.0078,28.0259,28.0078,28.0168,100110.0
2018-12-13 13:00:00,30.97,30.97,30.89,30.91,178299.0,28.0168,28.0168,27.9444,27.9625,178299.0
2018-12-13 13:05:00,30.91,30.95,30.89,30.95,132174.0,27.9625,27.9987,27.9444,27.9987,132174.0
2018-12-13 13:10:00,30.95,30.95,30.92,30.95,162594.0,27.9987,27.9987,27.9716,27.9987,162594.0
2018-12-13 13:15:00,30.95,30.98,30.95,30.95,153699.0,27.9987,28.0259,27.9987,27.9987,153699.0
2018-12-13 13:20:00,30.95,31.01,30.95,30.99,165222.0,27.9987,28.053,27.9987,28.0349,165222.0
2018-12-13 13:25:00,30.99,30.99,30.95,30.98,164121.0,28.0349,28.0349,27.9987,28.0259,164121.0
2018-12-13 13:30:00,30.98,31.02,30.97,30.99,145215.0,28.0259,28.062,28.0168,28.0349,145215.0
2018-12-13 13:35:00,30.99,31.04,30.99,31.02,212688.0,28.0349,28.0801,28.0349,28.062,212688.0
2018-12-13 13:40:00,31.02,31.05,30.99,31.0,168354.0,28.062,28.0892,28.0349,28.0439,168354.0
2018-12-13 13:45:00,31.0,31.01,30.99,31.0,125586.0,28.0439,28.053,28.0349,28.0439,125586.0
2018-12-13 13:50:00,31.0,31.01,30.95,30.96,162807.0,28.0439,28.053,27.9987,28.0078,162807.0
2018-12-13 13:55:00,30.96,30.98,30.92,30.93,149376.0,28.0078,28.0259,27.9716,27.9806,149376.0
2018-12-13 14:00:00,30.93,30.94,30.88,30.88,186585.0,27.9806,27.9897,27.9354,27.9354,186585.0
2018-12-13 14:05:00,30.88,30.89,30.81,30.85,251286.0,27.9354,27.9444,27.8721,27.9082,251286.0
2018-12-13 14:10:00,30.85,30.9,30.84,30.88,151452.0,27.9082,27.9535,27.8992,27.9354,151452.0
2018-12-13 14:15:00,30.88,30.92,30.88,30.92,138567.0,27.9354,27.9716,27.9354,27.9716,138567.0
2018-12-13 14:20:00,30.93,30.94,30.89,30.91,152298.0,27.9806,27.9897,27.9444,27.9625,152298.0
2018-12-13 14:25:00,30.91,30.94,30.89,30.92,216849.0,27.9625,27.9897,27.9444,27.9716,216849.0
2018-12-13 14:30:00,30.92,30.93,30.9,30.91,131400.0,27.9716,27.9806,27.9535,27.9625,131400.0
2018-12-13 14:35:00,30.91,30.95,30.89,30.94,140574.0,27.9625,27.9987,27.9444,27.9897,140574.0
2018-12-13 14:40:00,30.94,30.95,30.92,30.92,153558.0,27.9897,27.9987,27.9716,27.9716,153558.0
2018-12-13 14:45:00,30.91,30.93,30.9,30.91,232521.0,27.9625,27.9806,27.9535,27.9625,232521.0
2018-12-13 14:50:00,30.91,30.99,30.91,30.98,205314.0,27.9625,28.0349,27.9625,28.0259,205314.0
2018-12-13 14:55:00,30.98,31.0,30.95,30.96,271455.0,28.0259,28.0439,27.9987,28.0078,271455.0
2018-12-13 15:00:00,30.96,30.98,30.95,30.96,192861.0,28.0078,28.0259,27.9987,28.0078,192861.0
2018-12-13 15:05:00,30.96,30.96,30.93,30.94,230433.0,28.0078,28.0078,27.9806,27.9897,230433.0
2018-12-13 15:10:00,30.94,30.98,30.92,30.95,215607.0,27.9897,28.0259,27.9716,27.9987,215607.0
2018-12-13 15:15:00,30.95,30.97,30.93,30.93,249462.0,27.9987,28.0168,27.9806,27.9806,249462.0
2018-12-13 15:20:00,30.93,30.95,30.92,30.93,268893.0,27.9806,27.9987,27.9716,27.9806,268893.0
2018-12-13 15:25:00,30.93,30.94,30.92,30.94,225780.0,27.9806,27.9897,27.9716,27.9897,225780.0
2018-12-13 15:30:00,30.93,30.95,30.91,30.93,299148.0,27.9806,27.9987,27.9625,27.9806,299148.0
2018-12-13 15:35:00,30.93,30.94,30.92,30.93,278427.0,27.9806,27.9897,27.9716,27.9806,278427.0
2018-12-13 15:40:00,30.93,30.99,30.92,30.97,464271.0,27.9806,28.0349,27.9716,28.0168,464271.0
2018-12-13 15:45:00,30.98,31.0,30.94,30.95,560427.0,28.0259,28.0439,27.9897,27.9987,560427.0
2018-12-13 15:50:00,30.94,30.96,30.93,30.94,425400.0,27.9897,28.0078,27.9806,27.9897,425400.0
2018-12-13 15:55:00,30.94,31.0,30.94,30.98,1435095.0,27.9897,28.0439,27.9897,28.0259,1435095.0
2018-12-14 09:30:00,30.68,30.79,30.59,30.79,708828.0,27.7545,27.854,27.673,27.854,708828.0
2018-12-14 09:35:00,30.78,30.79,30.67,30.76,471018.0,27.8449,27.854,27.7454,27.8268,471018.0
2018-12-14 09:40:00,30.76,30.83,30.74,30.81,501942.0,27.8268,27.8902,27.8087,27.8721,501942.0
2018-12-14 09:45:00,30.82,30.85,30.75,30.77,398937.0,27.8811,27.9082,27.8178,27.8359,398937.0
2018-12-14 09:50:00,30.78,30.83,30.74,30.76,295404.0,27.8449,27.8902,27.8087,27.8268,295404.0
2018-12-14 09:55:00,30.75,30.78,30.71,30.74,414498.0,27.8178,27.8449,27.7816,27.8087,414498.0
2018-12-14 10:00:00,30.74,30.82,30.74,30.82,376674.0,27.8087,27.8811,27.8087,27.8811,376674.0
2018-12-14 10:05:00,30.82,30.83,30.76,30.81,420762.0,27.8811,27.8902,27.8268,27.8721,420762.0
2018-12-14 10:10:00,30.81,30.83,30.79,30.82,500691.0,27.8721,27.8902,27.854,27.8811,500691.0
2018-12-14 10:15:00,30.82,30.83,30.77,30.79,294105.0,27.8811,27.8902,27.8359,27.854,294105.0
2018-12-14 10:20:00,30.79,30.83,30.76,30.8,351249.0,27.854,27.8902,27.8268,27.863,351249.0
2018-12-14 10:25:00,30.8,30.83,30.76,30.77,362709.0,27.863,27.8902,27.8268,27.8359,362709.0
2018-12-14 10:30:00,30.76,30.76,30.68,30.69,461397.0,27.8268,27.8268,27.7545,27.7635,461397.0
2018-12-14 10:35:00,30.69,30.76,30.69,30.75,269583.0,27.7635,27.8268,27.7635,27.8178,269583.0
2018-12-14 10:40:00,30.75,30.78,30.75,30.77,211629.0,27.8178,27.8449,27.8178,27.8359,211629.0
2018-12-14 10:45:00,30.77,30.79,30.73,30.77,360066.0,27.8359,27.854,27.7997,27.8359,360066.0
2018-12-14 10:50:00,30.77,30.81,30.74,30.81,249234.0,27.8359,27.8721,27.8087,27.8721,249234.0
2018-12-14 10:55:00,30.81,30.82,30.74,30.74,231342.0,27.8721,27.8811,27.8087,27.8087,231342.0
2018-12-14 11:00:00,30.74,30.76,30.7,30.73,334467.0,27.8087,27.8268,27.7726,27.7997,334467.0
2018-12-14 11:05:00,30.72,30.74,30.71,30.73,230217.0,27.7906,27.8087,27.7816,27.7997,230217.0
2018-12-14 11:10:00,30.73,30.73,30.64,30.67,324948.0,27.7997,27.7997,27.7183,27.7454,324948.0
2018-12-14 11:15:00,30.67,30.68,30.65,30.66,266508.0,27.7454,27.7545,27.7273,27.7364,266508.0
2018-12-14 11:20:00,30.65,30.66,30.58,30.59,305379.0,27.7273,27.7364,27.664,27.673,305379.0
2018-12-14 11:25:00,30.59,30.65,30.58,30.63,248175.0,27.673,27.7273,27.664,27.7092,248175.0
2018-12-14 11:30:00,30.63,30.7,30.63,30.65,276432.0,27.7092,27.7726,27.7092,27.7273,276432.0
2018-12-14 11:35:00,30.66,30.67,30.63,30.65,152133.0,27.7364,27.7454,27.7092,27.7273,152133.0
2018-12-14 11:40:00,30.65,30.69,30.64,30.64,203022.0,27.7273,27.7635,27.7183,27.7183,203022.0
2018-12-14 11:45:00,30.64,30.64,30.61,30.61,175779.0,27.7183,27.7183,27.6911,27.6911,175779.0
2018-12-14 11:50:00,30.61,30.61,30.57,30.58,175353.0,27.6911,27.6911,27.6549,27.664,175353.0
2018-12-14 11:55:00,30.58,30.6,30.55,30.59,214347.0,27.664,27.6821,27.6369,27.673,214347.0
2018-12-14 12:00:00,30.59,30.62,30.59,30.6,200394.0,27.673,27.7002,27.673,27.6821,200394.0
2018-12-14 12:05:00,30.6,30.63,30.59,30.59,143445.0,27.6821,27.7092,27.673,27.673,143445.0
2018-12-14 12:10:00,30.59,30.6,30.57,30.58,194958.0,27.673,27.6821,27.6549,27.664,194958.0
2018-12-14 12:15:00,30.57,30.64,30.57,30.63,289023.0,27.6549,27.7183,27.6549,27.7092,289023.0
2018-12-14 12:20:00,30.63,30.67,30.62,30.66,194145.0,27.7092,27.7454,27.7002,27.7364,194145.0
2018-12-14 12:25:00,30.66,30.67,30.62,30.63,170289.0,27.7364,27.7454,27.7002,27.7092,170289.0
2018-12-14 12:30:00,30.63,30.69,30.63,30.66,245127.0,27.7092,27.7635,27.7092,27.7364,245127.0
2018-12-14 12:35:00,30.66,30.68,30.65,30.66,137649.0,27.7364,27.7545,27.7273,27.7364,137649.0
2018-12-14 12:40:00,30.66,30.66,30.63,30.64,166275.0,27.7364,27.7364,27.7092,27.7183,166275.0
2018-12-14 12:45:00,30.64,30.67,30.63,30.66,373095.0,27.7183,27.7454,27.7092,27.7364,373095.0
2018-12-14 12:50:00,30.66,30.68,30.64,30.65,412794.0,27.7364,27.7545,27.7183,27.7273,412794.0
2018-12-14 12:55:00,30.65,30.67,30.63,30.65,348789.0,27.7273,27.7454,27.7092,27.7273,348789.0
2018-12-14 13:00:00,30.65,30.65,30.57,30.58,243420.0,27.7273,27.7273,27.6549,27.664,243420.0
2018-12-14 13:05:00,30.58,30.63,30.57,30.62,212241.0,27.664,27.7092,27.6549,27.7002,212241.0
2018-12-14 13:10:00,30.62,30.62,30.57,30.62,352386.0,27.7002,27.7002,27.6549,27.7002,352386.0
2018-12-14 13:15:00,30.61,30.63,30.61,30.62,115437.0,27.6911,27.7092,27.6911,27.7002,115437.0
2018-12-14 13:20:00,30.62,30.63,30.59,30.62,143106.0,27.7002,27.7092,27.673,27.7002,143106.0
2018-12-14 13:25:00,30.62,30.65,30.61,30.63,224607.0,27.7002,27.7273,27.6911,27.7092,224607.0
2018-12-14 13:30:00,30.63,30.64,30.58,30.59,261819.0,27.7092,27.7183,27.664,27.673,261819.0
2018-12-14 13:35:00,30.59,30.62,30.59,30.61,111951.0,27.673,27.7002,27.673,27.6911,111951.0
2018-12-14 13:40:00,30.61,30.63,30.61,30.63,180387.0,27.6911,27.7092,27.6911,27.7092,180387.0
2018-12-14 13:45:00,30.63,30.64,30.6,30.61,175326.0,27.7092,27.7183,27.6821,27.6911,175326.0
2018-12-14 13:50:00,30.61,30.63,30.61,30.61,162897.0,27.6911,27.7092,27.6911,27.6911,162897.0
2018-12-14 13:55:00,30.61,30.62,30.6,30.6,87429.0,27.6911,27.7002,27.6821,27.6821,87429.0
2018-12-14 14:00:00,30.6,30.63,30.6,30.62,114204.0,27.6821,27.7092,27.6821,27.7002,114204.0
2018-12-14 14:05:00,30.62,30.62,30.59,30.61,238974.0,27.7002,27.7002,27.673,27.6911,238974.0
2018-12-14 14:10:00,30.61,30.63,30.59,30.61,163935.0,27.6911,27.7092,27.673,27.6911,163935.0
2018-12-14 14:15:00,30.61,30.65,30.61,30.63,118182.0,27.6911,27.7273,27.6911,27.7092,118182.0
2018-12-14 14:20:00,30.63,30.66,30.61,30.65,210282.0,27.7092,27.7364,27.6911,27.7273,210282.0
2018-12-14 14:25:00,30.65,30.66,30.61,30.64,163323.0,27.7273,27.7364,27.6911,27.7183,163323.0
2018-12-14 14:30:00,30.64,30.65,30.6,30.6,131313.0,27.7183,27.7273,27.6821,27.6821,131313.0
2018-12-14 14:35:00,30.6,30.6,30.54,30.54,170655.0,27.6821,27.6821,27.6278,27.6278,170655.0
2018-12-14 14:40:00,30.54,30.57,30.52,30.55,176004.0,27.6278,27.6549,27.6097,27.6369,176004.0
2018-12-14 14:45:00,30.55,30.58,30.55,30.56,123399.0,27.6369,27.664,27.6369,27.6459,123399.0
2018-12-14 14:50:00,30.56,30.58,30.55,30.56,146445.0,27.6459,27.664,27.6369,27.6459,146445.0
2018-12-14 14:55:00,30.56,30.64,30.56,30.63,296370.0,27.6459,27.7183,27.6459,27.7092,296370.0
2018-12-14 15:00:00,30.64,30.66,30.62,30.63,207723.0,27.7183,27.7364,27.7002,27.7092,207723.0
2018-12-14 15:05:00,30.63,30.66,30.63,30.66,149493.0,27.7092,27.7364,27.7092,27.7364,149493.0
2018-12-14 15:10:00,30.66,30.71,30.66,30.66,251544.0,27.7364,27.7816,27.7364,27.7364,251544.0
2018-12-14 15:15:00,30.66,30.67,30.64,30.67,188970.0,27.7364,27.7454,27.7183,27.7454,188970.0
2018-12-14 15:20:00,30.67,30.67,30.63,30.64,215349.0,27.7454,27.7454,27.7092,27.7183,215349.0
2018-12-14 15:25:00,30.64,30.66,30.62,30.62,164241.0,27.7183,27.7364,27.7002,27.7002,164241.0
2018-12-14 15:30:00,30.62,30.63,30.57,30.58,217137.0,27.7002,27.7092,27.6549,27.664,217137.0
2018-12-14 15:35:00,30.57,30.58,30.55,30.56,194250.0,27.6549,27.664,27.6369,27.6459,194250.0
2018-12-14 15:40:00,30.56,30.58,30.54,30.55,309051.0,27.6459,27.664,27.6278,27.6369,309051.0
2018-12-14 15:45:00,30.55,30.58,30.53,30.54,517656.0,27.6369,27.664,27.6188,27.6278,517656.0
2018-12-14 15:50:00,30.54,30.55,30.53,30.54,610503.0,27.6278,27.6369,27.6188,27.6278,610503.0
2018-12-14 15:55:00,30.54,30.63,30.54,30.62,1405536.0,27.6278,27.7092,27.6278,27.7002,1405536.0
2018-12-17 09:30:00,30.41,30.55,30.33,30.52,694068.0,27.5102,27.6369,27.4378,27.6097,694068.0
2018-12-17 09:35:00,30.52,30.52,30.38,30.41,195138.0,27.6097,27.6097,27.4831,27.5102,195138.0
2018-12-17 09:40:00,30.42,30.42,30.27,30.29,367950.0,27.5193,27.5193,27.3836,27.4016,367950.0
2018-12-17 09:45:00,30.29,30.37,30.29,30.33,328875.0,27.4016,27.474,27.4016,27.4378,328875.0
2018-12-17 09:50:00,30.34,30.41,30.32,30.39,257718.0,27.4469,27.5102,27.4288,27.4921,257718.0
2018-12-17 09:55:00,30.39,30.41,30.31,30.35,360012.0,27.4921,27.5102,27.4197,27.4559,360012.0
2018-12-17 10:00:00,30.34,30.34,30.27,30.29,231192.0,27.4469,27.4469,27.3836,27.4016,231192.0
2018-12-17 10:05:00,30.28,30.32,30.25,30.28,245232.0,27.3926,27.4288,27.3655,27.3926,245232.0
2018-12-17 10:10:00,30.28,30.32,30.25,30.31,208203.0,27.3926,27.4288,27.3655,27.4197,208203.0
2018-12-17 10:15:00,30.31,30.33,30.25,30.28,240612.0,27.4197,27.4378,27.3655,27.3926,240612.0
2018-12-17 10:20:00,30.28,30.3,30.25,30.26,167517.0,27.3926,27.4107,27.3655,27.3745,167517.0
2018-12-17 10:25:00,30.26,30.28,30.25,30.25,326637.0,27.3745,27.3926,27.3655,27.3655,326637.0
2018-12-17 10:30:00,30.25,30.25,30.18,30.2,337191.0,27.3655,27.3655,27.3021,27.3202,337191.0
2018-12-17 10:35:00,30.2,30.21,30.14,30.18,335520.0,27.3202,27.3293,27.266,27.3021,335520.0
2018-12-17 10:40:00,30.18,30.32,30.18,30.32,284640.0,27.3021,27.4288,27.3021,27.4288,284640.0
2018-12-17 10:45:00,30.32,30.34,30.31,30.31,172701.0,27.4288,27.4469,27.4197,27.4197,172701.0
2018-12-17 10:50:00,30.31,30.34,30.29,30.31,287301.0,27.4197,27.4469,27.4016,27.4197,287301.0
2018-12-17 10:55:00,30.3,30.39,30.3,30.38,304968.0,27.4107,27.4921,27.4107,27.4831,304968.0
2018-12-17 11:00:00,30.38,30.45,30.38,30.42,314118.0,27.4831,27.5464,27.4831,27.5193,314118.0
2018-12-17 11:05:00,30.42,30.45,30.4,30.42,168921.0,27.5193,27.5464,27.5012,27.5193,168921.0
2018-12-17 11:10:00,30.42,30.42,30.39,30.4,170871.0,27.5193,27.5193,27.4921,27.5012,170871.0
2018-12-17 11:15:00,30.4,30.42,30.39,30.41,143403.0,27.5012,27.5193,27.4921,27.5102,143403.0
2018-12-17 11:20:00,30.41,30.42,30.39,30.39,156258.0,27.5102,27.5193,27.4921,27.4921,156258.0
2018-12-17 11:25:00,30.39,30.43,30.39,30.39,157608.0,27.4921,27.5283,27.4921,27.4921,157608.0
2018-12-17 11:30:00,30.39,30.44,30.37,30.42,163635.0,27.4921,27.5373,27.474,27.5193,163635.0
2018-12-17 11:35:00,30.42,30.51,30.42,30.5,172140.0,27.5193,27.6007,27.5193,27.5916,172140.0
2018-12-17 11:40:00,30.5,30.55,30.49,30.53,184410.0,27.5916,27.6369,27.5826,27.6188,184410.0
2018-12-17 11:45:00,30.53,30.59,30.51,30.59,190797.0,27.6188,27.673,27.6007,27.673,190797.0
2018-12-17 11:50:00,30.59,30.61,30.57,30.59,109653.0,27.673,27.6911,27.6549,27.673,109653.0
2018-12-17 11:55:00,30.59,30.63,30.59,30.63,171927.0,27.673,27.7092,27.673,27.7092,171927.0
2018-12-17 12:00:00,30.63,30.67,30.61,30.65,255240.0,27.7092,27.7454,27.6911,27.7273,255240.0
2018-12-17 12:05:00,30.64,30.65,30.6,30.61,156216.0,27.7183,27.7273,27.6821,27.6911,156216.0
2018-12-17 12:10:00,30.61,30.61,30.54,30.55,264108.0,27.6911,27.6911,27.6278,27.6369,264108.0
2018-12-17 12:15:00,30.54,30.57,30.53,30.54,127995.0,27.6278,27.6549,27.6188,27.6278,127995.0
2018-12-17 12:20:00,30.54,30.55,30.52,30.52,139299.0,27.6278,27.6369,27.6097,27.6097,139299.0
2018-12-17 12:25:00,30.52,30.55,30.52,30.55,142413.0,27.6097,27.6369,27.6097,27.6369,142413.0
2018-12-17 12:30:00,30.55,30.55,30.49,30.5,179766.0,27.6369,27.6369,27.5826,27.5916,179766.0
2018-12-17 12:35:00,30.5,30.51,30.46,30.5,166647.0,27.5916,27.6007,27.5554,27.5916,166647.0
2018-12-17 12:40:00,30.5,30.51,30.43,30.45,242019.0,27.5916,27.6007,27.5283,27.5464,242019.0
2018-12-17 12:45:00,30.46,30.48,30.45,30.47,147276.0,27.5554,27.5735,27.5464,27.5645,147276.0
2018-12-17 12:50:00,30.47,30.48,30.4,30.4,151521.0,27.5645,27.5735,27.5012,27.5012,151521.0
2018-12-17 12:55:00,30.41,30.42,30.37,30.4,123108.0,27.5102,27.5193,27.474,27.5012,123108.0
2018-12-17 13:00:00,30.4,30.41,30.38,30.4,187917.0,27.5012,27.5102,27.4831,27.5012,187917.0
2018-12-17 13:05:00,30.39,30.43,30.39,30.39,185433.0,27.4921,27.5283,27.4921,27.4921,185433.0
2018-12-17 13:10:00,30.39,30.41,30.35,30.38,174657.0,27.4921,27.5102,27.4559,27.4831,174657.0
2018-12-17 13:15:00,30.38,30.41,30.36,30.4,198231.0,27.4831,27.5102,27.465,27.5012,198231.0
2018-12-17 13:20:00,30.4,30.46,30.36,30.45,162675.0,27.5012,27.5554,27.465,27.5464,162675.0
2018-12-17 13:25:00,30.46,30.48,30.43,30.43,166095.0,27.5554,27.5735,27.5283,27.5283,166095.0
2018-12-17 13:30:00,30.43,30.45,30.34,30.34,204957.0,27.5283,27.5464,27.4469,27.4469,204957.0
2018-12-17 13:35:00,30.34,30.37,30.33,30.36,180345.0,27.4469,27.474,27.4378,27.465,180345.0
2018-12-17 13:40:00,30.36,30.39,30.34,30.35,188481.0,27.465,27.4921,27.4469,27.4559,188481.0
2018-12-17 13:45:00,30.35,30.35,30.3,30.33,187011.0,27.4559,27.4559,27.4107,27.4378,187011.0
2018-12-17 13:50:00,30.33,30.34,30.3,30.32,142593.0,27.4378,27.4469,27.4107,27.4288,142593.0
2018-12-17 13:55:00,30.32,30.35,30.3,30.3,206775.0,27.4288,27.4559,27.4107,27.4107,206775.0
2018-12-17 14:00:00,30.3,30.32,30.27,30.28,223872.0,27.4107,27.4288,27.3836,27.3926,223872.0
2018-12-17 14:05:00,30.28,30.34,30.28,30.3,174726.0,27.3926,27.4469,27.3926,27.4107,174726.0
2018-12-17 14:10:00,30.3,30.3,30.25,30.28,146331.0,27.4107,27.4107,27.3655,27.3926,146331.0
2018-12-17 14:15:00,30.28,30.28,30.22,30.25,267063.0,27.3926,27.3926,27.3383,27.3655,267063.0
2018-12-17 14:20:00,30.25,30.31,30.24,30.28,212262.0,27.3655,27.4197,27.3564,27.3926,212262.0
2018-12-17 14:25:00,30.28,30.29,30.25,30.28,260079.0,27.3926,27.4016,27.3655,27.3926,260079.0
2018-12-17 14:30:00,30.28,30.29,30.25,30.28,201246.0,27.3926,27.4016,27.3655,27.3926,201246.0
2018-12-17 14:35:00,30.28,30.28,30.24,30.25,223191.0,27.3926,27.3926,27.3564,27.3655,223191.0
2018-12-17 14:40:00,30.25,30.33,30.25,30.3,189894.0,27.3655,27.4378,27.3655,27.4107,189894.0
2018-12-17 14:45:00,30.3,30.32,30.28,30.3,186147.0,27.4107,27.4288,27.3926,27.4107,186147.0
2018-12-17 14:50:00,30.3,30.31,30.21,30.22,253641.0,27.4107,27.4197,27.3293,27.3383,253641.0
2018-12-17 14:55:00,30.22,30.27,30.21,30.27,150960.0,27.3383,27.3836,27.3293,27.3836,150960.0
2018-12-17 15:00:00,30.26,30.27,30.24,30.24,229356.0,27.3745,27.3836,27.3564,27.3564,229356.0
2018-12-17 15:05:00,30.25,30.31,30.24,30.24,222387.0,27.3655,27.4197,27.3564,27.3564,222387.0
2018-12-17 15:10:00,30.24,30.33,30.23,30.25,312540.0,27.3564,27.4378,27.3474,27.3655,312540.0
2018-12-17 15:15:00,30.25,30.27,30.22,30.23,291216.0,27.3655,27.3836,27.3383,27.3474,291216.0
2018-12-17 15:20:00,30.23,30.25,30.16,30.18,341181.0,27.3474,27.3655,27.284,27.3021,341181.0
2018-12-17 15:25:00,30.18,30.19,30.13,30.15,350844.0,27.3021,27.3112,27.2569,27.275,350844.0
2018-12-17 15:30:00,30.16,30.16,30.08,30.1,481923.0,27.284,27.284,27.2117,27.2298,481923.0
2018-12-17 15:35:00,30.1,30.13,30.07,30.08,448311.0,27.2298,27.2569,27.2026,27.2117,448311.0
2018-12-17 15:40:00,30.08,30.1,30.05,30.08,423831.0,27.2117,27.2298,27.1845,27.2117,423831.0
2018-12-17 15:45:00,30.08,30.15,30.06,30.11,900369.0,27.2117,27.275,27.1936,27.2388,900369.0
2018-12-17 15:50:00,30.12,30.2,30.11,30.19,784089.0,27.2479,27.3202,27.2388,27.3112,784089.0
2018-12-17 15:55:00,30.19,30.27,30.16,30.25,1239309.0,27.3112,27.3836,27.284,27.3655,1239309.0
2018-12-18 09:30:00,30.27,30.38,30.25,30.27,707148.0,27.3836,27.4831,27.3655,27.3836,707148.0
2018-12-18 09:35:00,30.27,30.34,30.27,30.29,365649.0,27.3836,27.4469,27.3836,27.4016,365649.0
2018-12-18 09:40:00,30.29,30.36,30.25,30.36,290751.0,27.4016,27.465,27.3655,27.465,290751.0
2018-12-18 09:45:00,30.35,30.41,30.33,30.34,255228.0,27.4559,27.5102,27.4378,27.4469,255228.0
2018-12-18 09:50:00,30.34,30.35,30.3,30.34,237642.0,27.4469,27.4559,27.4107,27.4469,237642.0
2018-12-18 09:55:00,30.34,30.34,30.27,30.3,286950.0,27.4469,27.4469,27.3836,27.4107,286950.0
2018-12-18 10:00:00,30.3,30.32,30.28,30.28,196161.0,27.4107,27.4288,27.3926,27.3926,196161.0
2018-12-18 10:05:00,30.28,30.28,30.13,30.17,328026.0,27.3926,27.3926,27.2569,27.2931,328026.0
2018-12-18 10:10:00,30.18,30.18,30.12,30.15,225516.0,27.3021,27.3021,27.2479,27.275,225516.0
2018-12-18 10:15:00,30.15,30.18,30.13,30.16,155460.0,27.275,27.3021,27.2569,27.284,155460.0
2018-12-18 10:20:00,30.17,30.19,30.15,30.18,237342.0,27.2931,27.3112,27.275,27.3021,237342.0
2018-12-18 10:25:00,30.18,30.26,30.17,30.25,147384.0,27.3021,27.3745,27.2931,27.3655,147384.0
2018-12-18 10:30:00,30.24,30.28,30.23,30.25,205731.0,27.3564,27.3926,27.3474,27.3655,205731.0
2018-12-18 10:35:00,30.25,30.28,30.21,30.27,150438.0,27.3655,27.3926,27.3293,27.3836,150438.0
2018-12-18 10:40:00,30.27,30.28,30.18,30.2,158274.0,27.3836,27.3926,27.3021,27.3202,158274.0
2018-12-18 10:45:00,30.2,30.26,30.16,30.26,130959.0,27.3202,27.3745,27.284,27.3745,130959.0
2018-12-18 10:50:00,30.26,30.27,30.21,30.22,154410.0,27.3745,27.3836,27.3293,27.3383,154410.0
2018-12-18 10:55:00,30.22,30.23,30.21,30.21,137208.0,27.3383,27.3474,27.3293,27.3293,137208.0
2018-12-18 11:00:00,30.22,30.24,30.21,30.22,186030.0,27.3383,27.3564,27.3293,27.3383,186030.0
2018-12-18 11:05:00,30.22,30.27,30.22,30.26,132198.0,27.3383,27.3836,27.3383,27.3745,132198.0
2018-12-18 11:10:00,30.26,30.28,30.24,30.25,167973.0,27.3745,27.3926,27.3564,27.3655,167973.0
2018-12-18 11:15:00,30.25,30.25,30.2,30.22,167823.0,27.3655,27.3655,27.3202,27.3383,167823.0
2018-12-18 11:20:00,30.22,30.22,30.19,30.2,194319.0,27.3383,27.3383,27.3112,27.3202,194319.0
2018-12-18 11:25:00,30.2,30.23,30.18,30.18,209853.0,27.3202,27.3474,27.3021,27.3021,209853.0
2018-12-18 11:30:00,30.18,30.27,30.18,30.26,167223.0,27.3021,27.3836,27.3021,27.3745,167223.0
2018-12-18 11:35:00,30.27,30.31,30.26,30.31,163365.0,27.3836,27.4197,27.3745,27.4197,163365.0
2018-12-18 11:40:00,30.31,30.32,30.29,30.29,170421.0,27.4197,27.4288,27.4016,27.4016,170421.0
2018-12-18 11:45:00,30.29,30.33,30.28,30.3,121923.0,27.4016,27.4378,27.3926,27.4107,121923.0
2018-12-18 11:50:00,30.31,30.32,30.27,30.27,140274.0,27.4197,27.4288,27.3836,27.3836,140274.0
2018-12-18 11:55:00,30.27,30.3,30.24,30.25,131301.0,27.3836,27.4107,27.3564,27.3655,131301.0
2018-12-18 12:00:00,30.25,30.28,30.24,30.25,104229.0,27.3655,27.3926,27.3564,27.3655,104229.0
2018-12-18 12:05:00,30.25,30.34,30.25,30.25,322920.0,27.3655,27.4469,27.3655,27.3655,322920.0
2018-12-18 12:10:00,30.25,30.28,30.21,30.22,290280.0,27.3655,27.3926,27.3293,27.3383,290280.0
2018-12-18 12:15:00,30.22,30.27,30.21,30.27,179544.0,27.3383,27.3836,27.3293,27.3836,179544.0
2018-12-18 12:20:00,30.26,30.27,30.25,30.26,189435.0,27.3745,27.3836,27.3655,27.3745,189435.0
2018-12-18 12:25:00,30.27,30.27,30.24,30.24,100650.0,27.3836,27.3836,27.3564,27.3564,100650.0
2018-12-18 12:30:00,30.25,30.26,30.19,30.2,217641.0,27.3655,27.3745,27.3112,27.3202,217641.0
2018-12-18 12:35:00,30.2,30.22,30.17,30.18,135732.0,27.3202,27.3383,27.2931,27.3021,135732.0
2018-12-18 12:40:00,30.18,30.19,30.17,30.17,108720.0,27.3021,27.3112,27.2931,27.2931,108720.0
2018-12-18 12:45:00,30.17,30.2,30.14,30.17,145911.0,27.2931,27.3202,27.266,27.2931,145911.0
2018-12-18 12:50:00,30.17,30.21,30.17,30.21,127110.0,27.2931,27.3293,27.2931,27.3293,127110.0
2018-12-18 12:55:00,30.21,30.21,30.17,30.18,154251.0,27.3293,27.3293,27.2931,27.3021,154251.0
2018-12-18 13:00:00,30.18,30.19,30.15,30.16,150549.0,27.3021,27.3112,27.275,27.284,150549.0
2018-12-18 13:05:00,30.16,30.19,30.16,30.18,95451.0,27.284,27.3112,27.284,27.3021,95451.0
2018-12-18 13:10:00,30.18,30.21,30.18,30.2,96915.0,27.3021,27.3293,27.3021,27.3202,96915.0
2018-12-18 13:15:00,30.19,30.22,30.18,30.21,278511.0,27.3112,27.3383,27.3021,27.3293,278511.0
2018-12-18 13:20:00,30.21,30.25,30.21,30.24,126360.0,27.3293,27.3655,27.3293,27.3564,126360.0
2018-12-18 13:25:00,30.24,30.24,30.21,30.23,91323.0,27.3564,27.3564,27.3293,27.3474,91323.0
2018-12-18 13:30:00,30.23,30.24,30.21,30.22,397656.0,27.3474,27.3564,27.3293,27.3383,397656.0
2018-12-18 13:35:00,30.22,30.25,30.21,30.22,141078.0,27.3383,27.3655,27.3293,27.3383,141078.0
2018-12-18 13:40:00,30.23,30.26,30.22,30.25,88437.0,27.3474,27.3745,27.3383,27.3655,88437.0
2018-12-18 13:45:00,30.25,30.29,30.24,30.28,131634.0,27.3655,27.4016,27.3564,27.3926,131634.0
2018-12-18 13:50:00,30.28,30.28,30.22,30.23,102093.0,27.3926,27.3926,27.3383,27.3474,102093.0
2018-12-18 13:55:00,30.23,30.24,30.2,30.23,87537.0,27.3474,27.3564,27.3202,27.3474,87537.0
2018-12-18 14:00:00,30.24,30.26,30.24,30.25,279612.0,27.3564,27.3745,27.3564,27.3655,279612.0
2018-12-18 14:05:00,30.24,30.28,30.23,30.28,169689.0,27.3564,27.3926,27.3474,27.3926,169689.0
2018-12-18 14:10:00,30.27,30.29,30.24,30.24,166176.0,27.3836,27.4016,27.3564,27.3564,166176.0
2018-12-18 14:15:00,30.24,30.25,30.21,30.24,290103.0,27.3564,27.3655,27.3293,27.3564,290103.0
2018-12-18 14:20:00,30.24,30.25,30.22,30.25,143826.0,27.3564,27.3655,27.3383,27.3655,143826.0
2018-12-18 14:25:00,30.25,30.27,30.24,30.26,164724.0,27.3655,27.3836,27.3564,27.3745,164724.0
2018-12-18 14:30:00,30.26,30.27,30.22,30.22,197601.0,27.3745,27.3836,27.3383,27.3383,197601.0
2018-12-18 14:35:00,30.22,30.28,30.21,30.27,186321.0,27.3383,27.3926,27.3293,27.3836,186321.0
2018-12-18 14:40:00,30.27,30.28,30.17,30.19,344565.0,27.3836,27.3926,27.2931,27.3112,344565.0
2018-12-18 14:45:00,30.19,30.22,30.17,30.22,315573.0,27.3112,27.3383,27.2931,27.3383,315573.0
2018-12-18 14:50:00,30.22,30.24,30.2,30.24,154176.0,27.3383,27.3564,27.3202,27.3564,154176.0
2018-12-18 14:55:00,30.24,30.24,30.14,30.15,217452.0,27.3564,27.3564,27.266,27.275,217452.0
2018-12-18 15:00:00,30.15,30.17,30.09,30.14,388536.0,27.275,27.2931,27.2207,27.266,388536.0
2018-12-18 15:05:00,30.14,30.19,30.1,30.15,420027.0,27.266,27.3112,27.2298,27.275,420027.0
2018-12-18 15:10:00,30.15,30.21,30.13,30.19,242223.0,27.275,27.3293,27.2569,27.3112,242223.0
2018-12-18 15:15:00,30.18,30.22,30.15,30.2,231864.0,27.3021,27.3383,27.275,27.3202,231864.0
2018-12-18 15:20:00,30.2,30.22,30.17,30.21,237222.0,27.3202,27.3383,27.2931,27.3293,237222.0
2018-12-18 15:25:00,30.2,30.21,30.15,30.2,268713.0,27.3202,27.3293,27.275,27.3202,268713.0
2018-12-18 15:30:00,30.2,30.25,30.2,30.22,338541.0,27.3202,27.3655,27.3202,27.3383,338541.0
2018-12-18 15:35:00,30.22,30.25,30.2,30.22,295161.0,27.3383,27.3655,27.3202,27.3383,295161.0
2018-12-18 15:40:00,30.22,30.28,30.22,30.27,525228.0,27.3383,27.3926,27.3383,27.3836,525228.0
2018-12-18 15:45:00,30.28,30.42,30.28,30.4,542883.0,27.3926,27.5193,27.3926,27.5012,542883.0
2018-12-18 15:50:00,30.4,30.41,30.36,30.4,544278.0,27.5012,27.5102,27.465,27.5012,544278.0
2018-12-18 15:55:00,30.4,30.42,30.35,30.36,1651536.0,27.5012,27.5193,27.4559,27.465,1651536.0
2018-12-19 09:30:00,30.43,30.63,30.4,30.53,557070.0,27.5283,27.7092,27.5012,27.6188,557070.0
2018-12-19 09:35:00,30.53,30.58,30.47,30.51,293052.0,27.6188,27.664,27.5645,27.6007,293052.0
2018-12-19 09:40:00,30.51,30.52,30.43,30.45,252270.0,27.6007,27.6097,27.5283,27.5464,252270.0
2018-12-19 09:45:00,30.44,30.52,30.43,30.47,225882.0,27.5373,27.6097,27.5283,27.5645,225882.0
2018-12-19 09:50:00,30.46,30.6,30.44,30.59,306060.0,27.5554,27.6821,27.5373,27.673,306060.0
2018-12-19 09:55:00,30.59,30.65,30.58,30.6,422589.0,27.673,27.7273,27.664,27.6821,422589.0
2018-12-19 10:00:00,30.6,30.63,30.57,30.61,388872.0,27.6821,27.7092,27.6549,27.6911,388872.0
2018-12-19 10:05:00,30.6,30.65,30.6,30.62,448572.0,27.6821,27.7273,27.6821,27.7002,448572.0
2018-12-19 10:10:00,30.62,30.67,30.62,30.64,345528.0,27.7002,27.7454,27.7002,27.7183,345528.0
2018-12-19 10:15:00,30.64,30.69,30.64,30.66,337236.0,27.7183,27.7635,27.7183,27.7364,337236.0
2018-12-19 10:20:00,30.66,30.71,30.65,30.67,282144.0,27.7364,27.7816,27.7273,27.7454,282144.0
2018-12-19 10:25:00,30.66,30.72,30.66,30.71,311496.0,27.7364,27.7906,27.7364,27.7816,311496.0
2018-12-19 10:30:00,30.71,30.78,30.7,30.77,497115.0,27.7816,27.8449,27.7726,27.8359,497115.0
2018-12-19 10:35:00,30.77,30.77,30.72,30.75,331128.0,27.8359,27.8359,27.7906,27.8178,331128.0
2018-12-19 10:40:00,30.74,30.76,30.7,30.71,293367.0,27.8087,27.8268,27.7726,27.7816,293367.0
2018-12-19 10:45:00,30.71,30.71,30.66,30.66,263556.0,27.7816,27.7816,27.7364,27.7364,263556.0
2018-12-19 10:50:00,30.66,30.7,30.66,30.66,834891.0,27.7364,27.7726,27.7364,27.7364,834891.0
2018-12-19 10:55:00,30.66,30.68,30.65,30.68,252660.0,27.7364,27.7545,27.7273,27.7545,252660.0
2018-12-19 11:00:00,30.68,30.69,30.65,30.66,303387.0,27.7545,27.7635,27.7273,27.7364,303387.0
2018-12-19 11:05:00,30.66,30.67,30.64,30.66,342000.0,27.7364,27.7454,27.7183,27.7364,342000.0
2018-12-19 11:10:00,30.66,30.68,30.65,30.66,435987.0,27.7364,27.7545,27.7273,27.7364,435987.0
2018-12-19 11:15:00,30.66,30.67,30.63,30.65,775173.0,27.7364,27.7454,27.7092,27.7273,775173.0
2018-12-19 11:20:00,30.65,30.67,30.62,30.66,201243.0,27.7273,27.7454,27.7002,27.7364,201243.0
2018-12-19 11:25:00,30.67,30.68,30.66,30.67,205881.0,27.7454,27.7545,27.7364,27.7454,205881.0
2018-12-19 11:30:00,30.67,30.68,30.64,30.65,217104.0,27.7454,27.7545,27.7183,27.7273,217104.0
2018-12-19 11:35:00,30.65,30.66,30.64,30.65,167724.0,27.7273,27.7364,27.7183,27.7273,167724.0
2018-12-19 11:40:00,30.65,30.66,30.63,30.65,181428.0,27.7273,27.7364,27.7092,27.7273,181428.0
2018-12-19 11:45:00,30.65,30.68,30.64,30.66,175326.0,27.7273,27.7545,27.7183,27.7364,175326.0
2018-12-19 11:50:00,30.66,30.74,30.66,30.74,227181.0,27.7364,27.8087,27.7364,27.8087,227181.0
2018-12-19 11:55:00,30.74,30.75,30.72,30.74,217536.0,27.8087,27.8178,27.7906,27.8087,217536.0
2018-12-19 12:00:00,30.74,30.83,30.74,30.82,316824.0,27.8087,27.8902,27.8087,27.8811,316824.0
2018-12-19 12:05:00,30.82,30.84,30.8,30.81,262941.0,27.8811,27.8992,27.863,27.8721,262941.0
2018-12-19 12:10:00,30.81,30.84,30.81,30.83,151638.0,27.8721,27.8992,27.8721,27.8902,151638.0
2018-12-19 12:15:00,30.83,30.85,30.83,30.84,188847.0,27.8902,27.9082,27.8902,27.8992,188847.0
2018-12-19 12:20:00,30.85,30.87,30.84,30.87,148245.0,27.9082,27.9263,27.8992,27.9263,148245.0
2018-12-19 12:25:00,30.86,30.89,30.86,30.87,202467.0,27.9173,27.9444,27.9173,27.9263,202467.0
2018-12-19 12:30:00,30.87,30.88,30.85,30.87,192300.0,27.9263,27.9354,27.9082,27.9263,192300.0
2018-12-19 12:35:00,30.87,30.88,30.85,30.86,149205.0,27.9263,27.9354,27.9082,27.9173,149205.0
2018-12-19 12:40:00,30.86,30.87,30.84,30.84,177705.0,27.9173,27.9263,27.8992,27.8992,177705.0
2018-12-19 12:45:00,30.83,30.84,30.8,30.82,232569.0,27.8902,27.8992,27.863,27.8811,232569.0
2018-12-19 12:50:00,30.82,30.86,30.82,30.82,180036.0,27.8811,27.9173,27.8811,27.8811,180036.0
2018-12-19 12:55:00,30.82,30.82,30.8,30.8,130653.0,27.8811,27.8811,27.863,27.863,130653.0
2018-12-19 13:00:00,30.8,30.8,30.77,30.78,183186.0,27.863,27.863,27.8359,27.8449,183186.0
2018-12-19 13:05:00,30.79,30.8,30.75,30.75,173013.0,27.854,27.863,27.8178,27.8178,173013.0
2018-12-19 13:10:00,30.75,30.76,30.74,30.75,172812.0,27.8178,27.8268,27.8087,27.8178,172812.0
2018-12-19 13:15:00,30.75,30.75,30.7,30.71,238974.0,27.8178,27.8178,27.7726,27.7816,238974.0
2018-12-19 13:20:00,30.71,30.73,30.68,30.7,251667.0,27.7816,27.7997,27.7545,27.7726,251667.0
2018-12-19 13:25:00,30.7,30.73,30.7,30.73,109941.0,27.7726,27.7997,27.7726,27.7997,109941.0
2018-12-19 13:30:00,30.73,30.76,30.72,30.74,236103.0,27.7997,27.8268,27.7906,27.8087,236103.0
2018-12-19 13:35:00,30.74,30.74,30.72,30.73,199995.0,27.8087,27.8087,27.7906,27.7997,199995.0
2018-12-19 13:40:00,30.73,30.8,30.73,30.79,220428.0,27.7997,27.863,27.7997,27.854,220428.0
2018-12-19 13:45:00,30.79,30.82,30.79,30.82,186486.0,27.854,27.8811,27.854,27.8811,186486.0
2018-12-19 13:50:00,30.81,30.83,30.79,30.82,335757.0,27.8721,27.8902,27.854,27.8811,335757.0
2018-12-19 13:55:00,30.83,31.0,30.82,30.96,492966.0,27.8902,28.0439,27.8811,28.0078,492966.0
2018-12-19 14:00:00,30.96,31.0,30.51,30.55,805869.0,28.0078,28.0439,27.6007,27.6369,805869.0
2018-12-19 14:05:00,30.55,30.65,30.48,30.56,889341.0,27.6369,27.7273,27.5735,27.6459,889341.0
2018-12-19 14:10:00,30.58,30.6,30.46,30.52,936888.0,27.664,27.6821,27.5554,27.6097,936888.0
2018-12-19 14:15:00,30.52,30.64,30.5,30.59,912669.0,27.6097,27.7183,27.5916,27.673,912669.0
2018-12-19 14:20:00,30.59,30.62,30.53,30.58,685893.0,27.673,27.7002,27.6188,27.664,685893.0
2018-12-19 14:25:00,30.58,30.62,30.53,30.6,365769.0,27.664,27.7002,27.6188,27.6821,365769.0
2018-12-19 14:30:00,30.59,30.66,30.54,30.59,435393.0,27.673,27.7364,27.6278,27.673,435393.0
2018-12-19 14:35:00,30.58,30.64,30.56,30.64,549990.0,27.664,27.7183,27.6459,27.7183,549990.0
2018-12-19 14:40:00,30.63,30.63,30.36,30.38,507330.0,27.7092,27.7092,27.465,27.4831,507330.0
2018-12-19 14:45:00,30.38,30.53,30.36,30.51,866712.0,27.4831,27.6188,27.465,27.6007,866712.0
2018-12-19 14:50:00,30.51,30.54,30.38,30.41,603438.0,27.6007,27.6278,27.4831,27.5102,603438.0
2018-12-19 14:55:00,30.42,30.42,30.24,30.32,343539.0,27.5193,27.5193,27.3564,27.4288,343539.0
2018-12-19 15:00:00,30.29,30.29,30.19,30.19,882378.0,27.4016,27.4016,27.3112,27.3112,882378.0
2018-12-19 15:05:00,30.21,30.21,30.08,30.19,562944.0,27.3293,27.3293,27.2117,27.3112,562944.0
2018-12-19 15:10:00,30.19,30.3,30.11,30.29,341580.0,27.3112,27.4107,27.2388,27.4016,341580.0
2018-12-19 15:15:00,30.3,30.3,30.13,30.18,272661.0,27.4107,27.4107,27.2569,27.3021,272661.0
2018-12-19 15:20:00,30.18,30.3,30.09,30.28,368631.0,27.3021,27.4107,27.2207,27.3926,368631.0
2018-12-19 15:25:00,30.28,30.28,30.1,30.1,655989.0,27.3926,27.3926,27.2298,27.2298,655989.0
2018-12-19 15:30:00,30.1,30.21,30.1,30.19,411381.0,27.2298,27.3293,27.2298,27.3112,411381.0
2018-12-19 15:35:00,30.19,30.19,30.13,30.15,452040.0,27.3112,27.3112,27.2569,27.275,452040.0
2018-12-19 15:40:00,30.15,30.19,30.08,30.15,578436.0,27.275,27.3112,27.2117,27.275,578436.0
2018-12-19 15:45:00,30.15,30.23,30.14,30.21,557481.0,27.275,27.3474,27.266,27.3293,557481.0
2018-12-19 15:50:00,30.22,30.28,30.2,30.25,523134.0,27.3383,27.3926,27.3202,27.3655,523134.0
2018-12-19 15:55:00,30.24,30.28,30.19,30.19,1080117.0,27.3564,27.3926,27.3112,27.3112,1080117.0
2018-12-20 09:30:00,30.04,30.04,29.6,29.83,1285755.0,27.1755,27.1755,26.7774,26.9855,1285755.0
2018-12-20 09:35:00,29.83,29.85,29.55,29.56,546468.0,26.9855,27.0036,26.7322,26.7413,546468.0
2018-12-20 09:40:00,29.56,29.58,29.36,29.52,575934.0,26.7413,26.7594,26.5603,26.7051,575934.0
2018-12-20 09:45:00,29.52,29.59,29.39,29.43,342495.0,26.7051,26.7684,26.5875,26.6237,342495.0
2018-12-20 09:50:00,29.43,29.48,29.3,29.35,621777.0,26.6237,26.6689,26.5061,26.5513,621777.0
2018-12-20 09:55:00,29.35,29.53,29.35,29.51,480819.0,26.5513,26.7141,26.5513,26.696,480819.0
2018-12-20 10:00:00,29.51,29.57,29.3,29.33,806304.0,26.696,26.7503,26.5061,26.5332,806304.0
2018-12-20 10:05:00,29.32,29.46,29.3,29.37,724320.0,26.5241,26.6508,26.5061,26.5694,724320.0
2018-12-20 10:10:00,29.37,29.4,29.33,29.34,457500.0,26.5694,26.5965,26.5332,26.5422,457500.0
2018-12-20 10:15:00,29.34,29.36,29.28,29.29,388119.0,26.5422,26.5603,26.488,26.497,388119.0
2018-12-20 10:20:00,29.29,29.31,29.23,29.25,462600.0,26.497,26.5151,26.4427,26.4608,462600.0
2018-12-20 10:25:00,29.25,29.31,29.18,29.19,696375.0,26.4608,26.5151,26.3975,26.4065,696375.0
2018-12-20 10:30:00,29.19,29.29,29.19,29.28,586140.0,26.4065,26.497,26.4065,26.488,586140.0
2018-12-20 10:35:00,29.28,29.31,29.21,29.28,534339.0,26.488,26.5151,26.4246,26.488,534339.0
2018-12-20 10:40:00,29.28,29.37,29.27,29.34,449271.0,26.488,26.5694,26.4789,26.5422,449271.0
2018-12-20 10:45:00,29.34,29.35,29.27,29.28,330240.0,26.5422,26.5513,26.4789,26.488,330240.0
2018-12-20 10:50:00,29.27,29.32,29.26,29.27,303531.0,26.4789,26.5241,26.4699,26.4789,303531.0
2018-12-20 10:55:00,29.27,29.32,29.25,29.27,357192.0,26.4789,26.5241,26.4608,26.4789,357192.0
2018-12-20 11:00:00,29.27,29.28,29.22,29.26,347115.0,26.4789,26.488,26.4337,26.4699,347115.0
2018-12-20 11:05:00,29.27,29.3,29.22,29.24,280377.0,26.4789,26.5061,26.4337,26.4518,280377.0
2018-12-20 11:10:00,29.25,29.29,29.22,29.26,241200.0,26.4608,26.497,26.4337,26.4699,241200.0
2018-12-20 11:15:00,29.26,29.29,29.24,29.28,234516.0,26.4699,26.497,26.4518,26.488,234516.0
2018-12-20 11:20:00,29.28,29.29,29.24,29.24,295209.0,26.488,26.497,26.4518,26.4518,295209.0
2018-12-20 11:25:00,29.24,29.26,29.21,29.24,415821.0,26.4518,26.4699,26.4246,26.4518,415821.0
2018-12-20 11:30:00,29.24,29.25,29.21,29.23,422259.0,26.4518,26.4608,26.4246,26.4427,422259.0
2018-12-20 11:35:00,29.23,29.24,29.2,29.22,462822.0,26.4427,26.4518,26.4156,26.4337,462822.0
2018-12-20 11:40:00,29.22,29.26,29.2,29.22,370911.0,26.4337,26.4699,26.4156,26.4337,370911.0
2018-12-20 11:45:00,29.22,29.24,29.19,29.19,405777.0,26.4337,26.4518,26.4065,26.4065,405777.0
2018-12-20 11:50:00,29.19,29.23,29.14,29.21,666924.0,26.4065,26.4427,26.3613,26.4246,666924.0
2018-12-20 11:55:00,29.21,29.29,29.15,29.17,675276.0,26.4246,26.497,26.3704,26.3884,675276.0
2018-12-20 12:00:00,29.17,29.24,29.17,29.2,574182.0,26.3884,26.4518,26.3884,26.4156,574182.0
2018-12-20 12:05:00,29.2,29.22,29.16,29.17,394332.0,26.4156,26.4337,26.3794,26.3884,394332.0
2018-12-20 12:10:00,29.18,29.24,29.18,29.19,416451.0,26.3975,26.4518,26.3975,26.4065,416451.0
2018-12-20 12:15:00,29.19,29.28,29.18,29.27,340143.0,26.4065,26.488,26.3975,26.4789,340143.0
2018-12-20 12:20:00,29.27,29.28,29.24,29.28,262890.0,26.4789,26.488,26.4518,26.488,262890.0
2018-12-20 12:25:00,29.28,29.36,29.28,29.35,335310.0,26.488,26.5603,26.488,26.5513,335310.0
2018-12-20 12:30:00,29.35,29.36,29.24,29.24,259695.0,26.5513,26.5603,26.4518,26.4518,259695.0
2018-12-20 12:35:00,29.25,29.27,29.2,29.24,303516.0,26.4608,26.4789,26.4156,26.4518,303516.0
2018-12-20 12:40:00,29.24,29.26,29.2,29.21,234972.0,26.4518,26.4699,26.4156,26.4246,234972.0
2018-12-20 12:45:00,29.21,29.22,29.19,29.21,235107.0,26.4246,26.4337,26.4065,26.4246,235107.0
2018-12-20 12:50:00,29.2,29.23,29.15,29.16,282444.0,26.4156,26.4427,26.3704,26.3794,282444.0
2018-12-20 12:55:00,29.15,29.2,29.14,29.19,360633.0,26.3704,26.4156,26.3613,26.4065,360633.0
2018-12-20 13:00:00,29.19,29.21,29.11,29.13,303267.0,26.4065,26.4246,26.3342,26.3523,303267.0
2018-12-20 13:05:00,29.13,29.13,29.05,29.05,399672.0,26.3523,26.3523,26.2799,26.2799,399672.0
2018-12-20 13:10:00,29.05,29.12,29.04,29.1,156021.0,26.2799,26.3432,26.2708,26.3251,156021.0
2018-12-20 13:15:00,29.1,29.11,29.06,29.08,180870.0,26.3251,26.3342,26.2889,26.307,180870.0
2018-12-20 13:20:00,29.08,29.1,29.01,29.05,343059.0,26.307,26.3251,26.2437,26.2799,343059.0
2018-12-20 13:25:00,29.06,29.09,29.05,29.06,248856.0,26.2889,26.3161,26.2799,26.2889,248856.0
2018-12-20 13:30:00,29.06,29.07,29.02,29.03,222840.0,26.2889,26.298,26.2528,26.2618,222840.0
2018-12-20 13:35:00,29.03,29.06,29.01,29.04,230502.0,26.2618,26.2889,26.2437,26.2708,230502.0
2018-12-20 13:40:00,29.05,29.06,28.95,29.03,376542.0,26.2799,26.2889,26.1894,26.2618,376542.0
2018-12-20 13:45:00,29.03,29.04,29.0,29.03,315972.0,26.2618,26.2708,26.2347,26.2618,315972.0
2018-12-20 13:50:00,29.03,29.04,28.94,28.95,371829.0,26.2618,26.2708,26.1804,26.1894,371829.0
2018-12-20 13:55:00,28.95,28.96,28.89,28.92,478320.0,26.1894,26.1985,26.1351,26.1623,478320.0
2018-12-20 14:00:00,28.92,28.93,28.77,28.84,502032.0,26.1623,26.1713,26.0266,26.0899,502032.0
2018-12-20 14:05:00,28.84,28.88,28.8,28.81,344541.0,26.0899,26.1261,26.0537,26.0628,344541.0
2018-12-20 14:10:00,28.81,28.83,28.71,28.81,562368.0,26.0628,26.0809,25.9723,26.0628,562368.0
2018-12-20 14:15:00,28.8,28.85,28.76,28.78,362856.0,26.0537,26.099,26.0175,26.0356,362856.0
2018-12-20 14:20:00,28.78,28.92,28.78,28.85,376923.0,26.0356,26.1623,26.0356,26.099,376923.0
2018-12-20 14:25:00,28.86,28.97,28.86,28.96,299010.0,26.108,26.2075,26.108,26.1985,299010.0
2018-12-20 14:30:00,28.96,29.01,28.93,29.0,343266.0,26.1985,26.2437,26.1713,26.2347,343266.0
2018-12-20 14:35:00,29.0,29.1,29.0,29.08,474225.0,26.2347,26.3251,26.2347,26.307,474225.0
2018-12-20 14:40:00,29.09,29.3,29.07,29.25,628974.0,26.3161,26.5061,26.298,26.4608,628974.0
2018-12-20 14:45:00,29.26,29.32,29.21,29.3,378507.0,26.4699,26.5241,26.4246,26.5061,378507.0
2018-12-20 14:50:00,29.28,29.28,29.17,29.17,413490.0,26.488,26.488,26.3884,26.3884,413490.0
2018-12-20 14:55:00,29.16,29.18,29.06,29.1,373830.0,26.3794,26.3975,26.2889,26.3251,373830.0
2018-12-20 15:00:00,29.11,29.11,29.02,29.03,347400.0,26.3342,26.3342,26.2528,26.2618,347400.0
2018-12-20 15:05:00,29.04,29.07,28.92,29.06,551289.0,26.2708,26.298,26.1623,26.2889,551289.0
2018-12-20 15:10:00,29.06,29.11,29.01,29.11,433710.0,26.2889,26.3342,26.2437,26.3342,433710.0
2018-12-20 15:15:00,29.11,29.14,29.06,29.09,322032.0,26.3342,26.3613,26.2889,26.3161,322032.0
2018-12-20 15:20:00,29.08,29.22,29.06,29.2,375669.0,26.307,26.4337,26.2889,26.4156,375669.0
2018-12-20 15:25:00,29.2,29.21,29.11,29.12,308478.0,26.4156,26.4246,26.3342,26.3432,308478.0
2018-12-20 15:30:00,29.13,29.2,29.12,29.17,501846.0,26.3523,26.4156,26.3432,26.3884,501846.0
2018-12-20 15:35:00,29.17,29.22,29.15,29.21,523434.0,26.3884,26.4337,26.3704,26.4246,523434.0
2018-12-20 15:40:00,29.21,29.23,29.05,29.05,652560.0,26.4246,26.4427,26.2799,26.2799,652560.0
2018-12-20 15:45:00,29.05,29.09,28.97,29.01,929169.0,26.2799,26.3161,26.2075,26.2437,929169.0
2018-12-20 15:50:00,29.01,29.03,28.91,28.92,829338.0,26.2437,26.2618,26.1532,26.1623,829338.0
2018-12-20 15:55:00,28.92,29.12,28.9,29.09,2164461.0,26.1623,26.3432,26.1442,26.3161,2164461.0
2018-12-21 09:30:00,28.97,29.22,28.93,29.2,7965021.0,26.2075,26.4337,26.1713,26.4156,7965021.0
2018-12-21 09:35:00,29.2,29.32,29.17,29.3,395223.0,26.4156,26.5241,26.3884,26.5061,395223.0
2018-12-21 09:40:00,29.3,29.45,29.3,29.41,376611.0,26.5061,26.6417,26.5061,26.6056,376611.0
2018-12-21 09:45:00,29.41,29.52,29.41,29.48,393156.0,26.6056,26.7051,26.6056,26.6689,393156.0
2018-12-21 09:50:00,29.47,29.48,29.41,29.44,260841.0,26.6598,26.6689,26.6056,26.6327,260841.0
2018-12-21 09:55:00,29.44,29.46,29.34,29.34,363963.0,26.6327,26.6508,26.5422,26.5422,363963.0
2018-12-21 10:00:00,29.34,29.39,29.34,29.36,391602.0,26.5422,26.5875,26.5422,26.5603,391602.0
2018-12-21 10:05:00,29.36,29.48,29.36,29.48,321624.0,26.5603,26.6689,26.5603,26.6689,321624.0
2018-12-21 10:10:00,29.48,29.7,29.47,29.69,515754.0,26.6689,26.8679,26.6598,26.8589,515754.0
2018-12-21 10:15:00,29.69,29.82,29.66,29.78,517218.0,26.8589,26.9765,26.8317,26.9403,517218.0
2018-12-21 10:20:00,29.78,29.8,29.7,29.76,359760.0,26.9403,26.9584,26.8679,26.9222,359760.0
2018-12-21 10:25:00,29.76,29.76,29.66,29.67,417231.0,26.9222,26.9222,26.8317,26.8408,417231.0
2018-12-21 10:30:00,29.68,29.73,29.67,29.69,548805.0,26.8498,26.895,26.8408,26.8589,548805.0
2018-12-21 10:35:00,29.68,29.74,29.64,29.7,398838.0,26.8498,26.9041,26.8136,26.8679,398838.0
2018-12-21 10:40:00,29.7,29.7,29.64,29.66,369627.0,26.8679,26.8679,26.8136,26.8317,369627.0
2018-12-21 10:45:00,29.66,29.72,29.66,29.69,212943.0,26.8317,26.886,26.8317,26.8589,212943.0
2018-12-21 10:50:00,29.7,29.72,29.61,29.65,341568.0,26.8679,26.886,26.7865,26.8227,341568.0
2018-12-21 10:55:00,29.65,29.66,29.61,29.66,235518.0,26.8227,26.8317,26.7865,26.8317,235518.0
2018-12-21 11:00:00,29.66,29.67,29.59,29.63,320586.0,26.8317,26.8408,26.7684,26.8046,320586.0
2018-12-21 11:05:00,29.63,29.66,29.48,29.49,429759.0,26.8046,26.8317,26.6689,26.6779,429759.0
2018-12-21 11:10:00,29.49,29.55,29.48,29.52,220401.0,26.6779,26.7322,26.6689,26.7051,220401.0
2018-12-21 11:15:00,29.52,29.54,29.5,29.52,223506.0,26.7051,26.7232,26.687,26.7051,223506.0
2018-12-21 11:20:00,29.53,29.64,29.52,29.64,345849.0,26.7141,26.8136,26.7051,26.8136,345849.0
2018-12-21 11:25:00,29.64,29.69,29.6,29.69,257520.0,26.8136,26.8589,26.7774,26.8589,257520.0
2018-12-21 11:30:00,29.69,29.71,29.62,29.67,476172.0,26.8589,26.877,26.7955,26.8408,476172.0
2018-12-21 11:35:00,29.68,29.7,29.62,29.64,188442.0,26.8498,26.8679,26.7955,26.8136,188442.0
2018-12-21 11:40:00,29.64,29.64,29.6,29.61,171498.0,26.8136,26.8136,26.7774,26.7865,171498.0
2018-12-21 11:45:00,29.61,29.62,29.54,29.56,177096.0,26.7865,26.7955,26.7232,26.7413,177096.0
2018-12-21 11:50:00,29.56,29.63,29.56,29.6,164433.0,26.7413,26.8046,26.7413,26.7774,164433.0
2018-12-21 11:55:00,29.61,29.62,29.53,29.55,209481.0,26.7865,26.7955,26.7141,26.7322,209481.0
2018-12-21 12:00:00,29.56,29.6,29.52,29.6,177480.0,26.7413,26.7774,26.7051,26.7774,177480.0
2018-12-21 12:05:00,29.59,29.59,29.51,29.59,221121.0,26.7684,26.7684,26.696,26.7684,221121.0
2018-12-21 12:10:00,29.59,29.59,29.53,29.54,286674.0,26.7684,26.7684,26.7141,26.7232,286674.0
2018-12-21 12:15:00,29.54,29.54,29.46,29.47,274497.0,26.7232,26.7232,26.6508,26.6598,274497.0
2018-12-21 12:20:00,29.46,29.5,29.42,29.47,206103.0,26.6508,26.687,26.6146,26.6598,206103.0
2018-12-21 12:25:00,29.47,29.48,29.39,29.42,258198.0,26.6598,26.6689,26.5875,26.6146,258198.0
2018-12-21 12:30:00,29.4,29.5,29.34,29.48,319182.0,26.5965,26.687,26.5422,26.6689,319182.0
2018-12-21 12:35:00,29.48,29.52,29.44,29.49,219195.0,26.6689,26.7051,26.6327,26.6779,219195.0
2018-12-21 12:40:00,29.49,29.5,29.43,29.44,189174.0,26.6779,26.687,26.6237,26.6327,189174.0
2018-12-21 12:45:00,29.44,29.55,29.44,29.47,195639.0,26.6327,26.7322,26.6327,26.6598,195639.0
2018-12-21 12:50:00,29.48,29.5,29.4,29.41,218187.0,26.6689,26.687,26.5965,26.6056,218187.0
2018-12-21 12:55:00,29.41,29.46,29.35,29.39,179250.0,26.6056,26.6508,26.5513,26.5875,179250.0
2018-12-21 13:00:00,29.39,29.44,29.36,29.43,168240.0,26.5875,26.6327,26.5603,26.6237,168240.0
2018-12-21 13:05:00,29.42,29.42,29.35,29.4,212736.0,26.6146,26.6146,26.5513,26.5965,212736.0
2018-12-21 13:10:00,29.4,29.42,29.34,29.37,189600.0,26.5965,26.6146,26.5422,26.5694,189600.0
2018-12-21 13:15:00,29.37,29.4,29.32,29.36,181500.0,26.5694,26.5965,26.5241,26.5603,181500.0
2018-12-21 13:20:00,29.36,29.43,29.33,29.4,177804.0,26.5603,26.6237,26.5332,26.5965,177804.0
2018-12-21 13:25:00,29.4,29.46,29.36,29.37,159804.0,26.5965,26.6508,26.5603,26.5694,159804.0
2018-12-21 13:30:00,29.38,29.46,29.36,29.45,133578.0,26.5784,26.6508,26.5603,26.6417,133578.0
2018-12-21 13:35:00,29.45,29.46,29.41,29.46,144771.0,26.6417,26.6508,26.6056,26.6508,144771.0
2018-12-21 13:40:00,29.45,29.5,29.43,29.49,193053.0,26.6417,26.687,26.6237,26.6779,193053.0
2018-12-21 13:45:00,29.5,29.5,29.39,29.39,155178.0,26.687,26.687,26.5875,26.5875,155178.0
2018-12-21 13:50:00,29.39,29.42,29.31,29.33,146805.0,26.5875,26.6146,26.5151,26.5332,146805.0
2018-12-21 13:55:00,29.33,29.37,29.31,29.33,176541.0,26.5332,26.5694,26.5151,26.5332,176541.0
2018-12-21 14:00:00,29.32,29.35,29.27,29.33,212079.0,26.5241,26.5513,26.4789,26.5332,212079.0
2018-12-21 14:05:00,29.34,29.39,29.32,29.37,281523.0,26.5422,26.5875,26.5241,26.5694,281523.0
2018-12-21 14:10:00,29.36,29.39,29.33,29.36,536757.0,26.5603,26.5875,26.5332,26.5603,536757.0
2018-12-21 14:15:00,29.36,29.46,29.34,29.45,243333.0,26.5603,26.6508,26.5422,26.6417,243333.0
2018-12-21 14:20:00,29.46,29.46,29.41,29.42,199413.0,26.6508,26.6508,26.6056,26.6146,199413.0
2018-12-21 14:25:00,29.42,29.43,29.35,29.37,181332.0,26.6146,26.6237,26.5513,26.5694,181332.0
2018-12-21 14:30:00,29.36,29.38,29.32,29.32,161583.0,26.5603,26.5784,26.5241,26.5241,161583.0
2018-12-21 14:35:00,29.32,29.38,29.32,29.35,182235.0,26.5241,26.5784,26.5241,26.5513,182235.0
2018-12-21 14:40:00,29.35,29.35,29.29,29.3,263712.0,26.5513,26.5513,26.497,26.5061,263712.0
2018-12-21 14:45:00,29.3,29.32,29.25,29.25,303096.0,26.5061,26.5241,26.4608,26.4608,303096.0
2018-12-21 14:50:00,29.26,29.34,29.24,29.25,258879.0,26.4699,26.5422,26.4518,26.4608,258879.0
2018-12-21 14:55:00,29.25,29.26,29.19,29.23,307734.0,26.4608,26.4699,26.4065,26.4427,307734.0
2018-12-21 15:00:00,29.23,29.3,29.23,29.29,224241.0,26.4427,26.5061,26.4427,26.497,224241.0
2018-12-21 15:05:00,29.29,29.29,29.25,29.27,271227.0,26.497,26.497,26.4608,26.4789,271227.0
2018-12-21 15:10:00,29.27,29.28,29.2,29.21,230184.0,26.4789,26.488,26.4156,26.4246,230184.0
2018-12-21 15:15:00,29.21,29.27,29.15,29.17,454320.0,26.4246,26.4789,26.3704,26.3884,454320.0
2018-12-21 15:20:00,29.17,29.21,29.15,29.17,522957.0,26.3884,26.4246,26.3704,26.3884,522957.0
2018-12-21 15:25:00,29.17,29.18,29.13,29.15,388050.0,26.3884,26.3975,26.3523,26.3704,388050.0
2018-12-21 15:30:00,29.15,29.2,29.13,29.19,610068.0,26.3704,26.4156,26.3523,26.4065,610068.0
2018-12-21 15:35:00,29.19,29.19,29.08,29.08,570303.0,26.4065,26.4065,26.307,26.307,570303.0
2018-12-21 15:40:00,29.08,29.11,29.06,29.1,697614.0,26.307,26.3342,26.2889,26.3251,697614.0
2018-12-21 15:45:00,29.1,29.18,29.09,29.14,629355.0,26.3251,26.3975,26.3161,26.3613,629355.0
2018-12-21 15:50:00,29.14,29.17,29.07,29.09,623625.0,26.3613,26.3884,26.298,26.3161,623625.0
2018-12-21 15:55:00,29.1,29.11,29.02,29.03,1022103.0,26.3251,26.3342,26.2528,26.2618,1022103.0
2018-12-24 09:30:00,28.85,29.04,28.76,28.91,684123.0,26.099,26.2708,26.0175,26.1532,684123.0
2018-12-24 09:35:00,28.92,29.0,28.79,28.98,266433.0,26.1623,26.2347,26.0447,26.2166,266433.0
2018-12-24 09:40:00,28.98,29.0,28.92,28.97,212241.0,26.2166,26.2347,26.1623,26.2075,212241.0
2018-12-24 09:45:00,28.96,29.05,28.94,29.03,316026.0,26.1985,26.2799,26.1804,26.2618,316026.0
2018-12-24 09:50:00,29.03,29.04,28.9,28.93,314685.0,26.2618,26.2708,26.1442,26.1713,314685.0
2018-12-24 09:55:00,28.93,28.98,28.89,28.96,340125.0,26.1713,26.2166,26.1351,26.1985,340125.0
2018-12-24 10:00:00,28.96,28.96,28.81,28.81,334146.0,26.1985,26.1985,26.0628,26.0628,334146.0
2018-12-24 10:05:00,28.81,28.86,28.73,28.76,672660.0,26.0628,26.108,25.9904,26.0175,672660.0
2018-12-24 10:10:00,28.76,28.92,28.74,28.91,311025.0,26.0175,26.1623,25.9995,26.1532,311025.0
2018-12-24 10:15:00,28.91,28.92,28.85,28.89,397767.0,26.1532,26.1623,26.099,26.1351,397767.0
2018-12-24 10:20:00,28.89,28.93,28.83,28.9,289323.0,26.1351,26.1713,26.0809,26.1442,289323.0
2018-12-24 10:25:00,28.91,28.93,28.84,28.86,458703.0,26.1532,26.1713,26.0899,26.108,458703.0
2018-12-24 10:30:00,28.86,28.91,28.81,28.81,302826.0,26.108,26.1532,26.0628,26.0628,302826.0
2018-12-24 10:35:00,28.81,28.96,28.8,28.96,328404.0,26.0628,26.1985,26.0537,26.1985,328404.0
2018-12-24 10:40:00,28.96,29.19,28.96,29.08,744003.0,26.1985,26.4065,26.1985,26.307,744003.0
2018-12-24 10:45:00,29.08,29.13,29.04,29.12,511056.0,26.307,26.3523,26.2708,26.3432,511056.0
2018-12-24 10:50:00,29.12,29.13,29.07,29.08,376482.0,26.3432,26.3523,26.298,26.307,376482.0
2018-12-24 10:55:00,29.08,29.12,29.0,29.05,265476.0,26.307,26.3432,26.2347,26.2799,265476.0
2018-12-24 11:00:00,29.05,29.09,28.94,28.95,340131.0,26.2799,26.3161,26.1804,26.1894,340131.0
2018-12-24 11:05:00,28.97,28.98,28.93,28.97,206442.0,26.2075,26.2166,26.1713,26.2075,206442.0
2018-12-24 11:10:00,28.96,29.03,28.92,29.03,222519.0,26.1985,26.2618,26.1623,26.2618,222519.0
2018-12-24 11:15:00,29.03,29.03,28.92,28.97,274800.0,26.2618,26.2618,26.1623,26.2075,274800.0
2018-12-24 11:20:00,28.97,28.99,28.89,28.9,300243.0,26.2075,26.2256,26.1351,26.1442,300243.0
2018-12-24 11:25:00,28.89,28.92,28.85,28.89,260001.0,26.1351,26.1623,26.099,26.1351,260001.0
2018-12-24 11:30:00,28.89,28.96,28.87,28.91,217821.0,26.1351,26.1985,26.1171,26.1532,217821.0
2018-12-24 11:35:00,28.91,28.91,28.85,28.89,286905.0,26.1532,26.1532,26.099,26.1351,286905.0
2018-12-24 11:40:00,28.88,28.95,28.86,28.91,248085.0,26.1261,26.1894,26.108,26.1532,248085.0
2018-12-24 11:45:00,28.91,28.97,28.89,28.92,306891.0,26.1532,26.2075,26.1351,26.1623,306891.0
2018-12-24 11:50:00,28.92,28.98,28.91,28.97,258786.0,26.1623,26.2166,26.1532,26.2075,258786.0
2018-12-24 11:55:00,28.97,29.0,28.92,28.95,328614.0,26.2075,26.2347,26.1623,26.1894,328614.0
2018-12-24 12:00:00,28.95,29.02,28.93,28.99,312894.0,26.1894,26.2528,26.1713,26.2256,312894.0
2018-12-24 12:05:00,29.0,29.0,28.91,28.92,238419.0,26.2347,26.2347,26.1532,26.1623,238419.0
2018-12-24 12:10:00,28.92,28.96,28.89,28.93,286917.0,26.1623,26.1985,26.1351,26.1713,286917.0
2018-12-24 12:15:00,28.92,28.95,28.85,28.85,251172.0,26.1623,26.1894,26.099,26.099,251172.0
2018-12-24 12:20:00,28.85,28.86,28.78,28.83,395925.0,26.099,26.108,26.0356,26.0809,395925.0
2018-12-24 12:25:00,28.83,28.93,28.81,28.83,313971.0,26.0809,26.1713,26.0628,26.0809,313971.0
2018-12-24 12:30:00,28.83,28.9,28.79,28.85,364713.0,26.0809,26.1442,26.0447,26.099,364713.0
2018-12-24 12:35:00,28.85,28.85,28.75,28.76,408879.0,26.099,26.099,26.0085,26.0175,408879.0
2018-12-24 12:40:00,28.76,28.86,28.74,28.84,654339.0,26.0175,26.108,25.9995,26.0899,654339.0
2018-12-24 12:45:00,28.84,28.84,28.76,28.76,369285.0,26.0899,26.0899,26.0175,26.0175,369285.0
2018-12-24 12:50:00,28.76,28.77,28.66,28.68,465084.0,26.0175,26.0266,25.9271,25.9452,465084.0
2018-12-24 12:55:00,28.68,28.69,28.59,28.63,805566.0,25.9452,25.9542,25.8638,25.8999,805566.0
2018-12-26 09:30:00,28.81,29.08,28.77,29.0,607359.0,26.0628,26.307,26.0266,26.2347,607359.0
2018-12-26 09:35:00,29.0,29.37,29.0,29.29,706911.0,26.2347,26.5694,26.2347,26.497,706911.0
2018-12-26 09:40:00,29.3,29.35,29.15,29.15,297120.0,26.5061,26.5513,26.3704,26.3704,297120.0
2018-12-26 09:45:00,29.15,29.21,29.1,29.13,235041.0,26.3704,26.4246,26.3251,26.3523,235041.0
2018-12-26 09:50:00,29.13,29.15,29.04,29.08,201468.0,26.3523,26.3704,26.2708,26.307,201468.0
2018-12-26 09:55:00,29.1,29.1,28.99,29.01,338562.0,26.3251,26.3251,26.2256,26.2437,338562.0
2018-12-26 10:00:00,29.0,29.13,29.0,29.07,521697.0,26.2347,26.3523,26.2347,26.298,521697.0
2018-12-26 10:05:00,29.07,29.13,29.04,29.12,352659.0,26.298,26.3523,26.2708,26.3432,352659.0
2018-12-26 10:10:00,29.13,29.16,29.02,29.04,305682.0,26.3523,26.3794,26.2528,26.2708,305682.0
2018-12-26 10:15:00,29.03,29.12,29.01,29.05,253062.0,26.2618,26.3432,26.2437,26.2799,253062.0
2018-12-26 10:20:00,29.05,29.15,29.04,29.13,233412.0,26.2799,26.3704,26.2708,26.3523,233412.0
2018-12-26 10:25:00,29.14,29.16,29.06,29.07,316902.0,26.3613,26.3794,26.2889,26.298,316902.0
2018-12-26 10:30:00,29.07,29.13,29.07,29.11,192099.0,26.298,26.3523,26.298,26.3342,192099.0
2018-12-26 10:35:00,29.1,29.11,28.99,29.0,193443.0,26.3251,26.3342,26.2256,26.2347,193443.0
2018-12-26 10:40:00,29.01,29.04,28.99,29.0,166980.0,26.2437,26.2708,26.2256,26.2347,166980.0
2018-12-26 10:45:00,29.0,29.05,28.99,29.02,207690.0,26.2347,26.2799,26.2256,26.2528,207690.0
2018-12-26 10:50:00,29.01,29.06,28.88,28.91,235773.0,26.2437,26.2889,26.1261,26.1532,235773.0
2018-12-26 10:55:00,28.91,29.03,28.9,29.02,276372.0,26.1532,26.2618,26.1442,26.2528,276372.0
2018-12-26 11:00:00,29.03,29.13,29.02,29.12,223818.0,26.2618,26.3523,26.2528,26.3432,223818.0
2018-12-26 11:05:00,29.11,29.13,29.03,29.06,233049.0,26.3342,26.3523,26.2618,26.2889,233049.0
2018-12-26 11:10:00,29.06,29.09,29.05,29.08,398394.0,26.2889,26.3161,26.2799,26.307,398394.0
2018-12-26 11:15:00,29.08,29.21,29.07,29.18,262611.0,26.307,26.4246,26.298,26.3975,262611.0
2018-12-26 11:20:00,29.19,29.19,29.13,29.14,139923.0,26.4065,26.4065,26.3523,26.3613,139923.0
2018-12-26 11:25:00,29.14,29.26,29.14,29.26,344538.0,26.3613,26.4699,26.3613,26.4699,344538.0
2018-12-26 11:30:00,29.25,29.26,29.22,29.23,287970.0,26.4608,26.4699,26.4337,26.4427,287970.0
2018-12-26 11:35:00,29.24,29.33,29.22,29.33,229179.0,26.4518,26.5332,26.4337,26.5332,229179.0
2018-12-26 11:40:00,29.33,29.37,29.31,29.35,255249.0,26.5332,26.5694,26.5151,26.5513,255249.0
2018-12-26 11:45:00,29.35,29.42,29.32,29.41,255738.0,26.5513,26.6146,26.5241,26.6056,255738.0
2018-12-26 11:50:00,29.41,29.41,29.37,29.37,180303.0,26.6056,26.6056,26.5694,26.5694,180303.0
2018-12-26 11:55:00,29.37,29.45,29.37,29.43,253062.0,26.5694,26.6417,26.5694,26.6237,253062.0
2018-12-26 12:00:00,29.42,29.49,29.42,29.49,256611.0,26.6146,26.6779,26.6146,26.6779,256611.0
2018-12-26 12:05:00,29.49,29.56,29.47,29.54,171468.0,26.6779,26.7413,26.6598,26.7232,171468.0
2018-12-26 12:10:00,29.54,29.61,29.52,29.59,241728.0,26.7232,26.7865,26.7051,26.7684,241728.0
2018-12-26 12:15:00,29.59,29.6,29.5,29.52,194853.0,26.7684,26.7774,26.687,26.7051,194853.0
2018-12-26 12:20:00,29.51,29.56,29.49,29.56,240849.0,26.696,26.7413,26.6779,26.7413,240849.0
2018-12-26 12:25:00,29.56,29.58,29.5,29.51,203955.0,26.7413,26.7594,26.687,26.696,203955.0
2018-12-26 12:30:00,29.52,29.56,29.49,29.53,156153.0,26.7051,26.7413,26.6779,26.7141,156153.0
2018-12-26 12:35:00,29.54,29.63,29.54,29.62,241347.0,26.7232,26.8046,26.7232,26.7955,241347.0
2018-12-26 12:40:00,29.62,29.68,29.61,29.68,257550.0,26.7955,26.8498,26.7865,26.8498,257550.0
2018-12-26 12:45:00,29.68,29.73,29.66,29.67,274581.0,26.8498,26.895,26.8317,26.8408,274581.0
2018-12-26 12:50:00,29.67,29.69,29.63,29.66,178821.0,26.8408,26.8589,26.8046,26.8317,178821.0
2018-12-26 12:55:00,29.66,29.73,29.66,29.68,139653.0,26.8317,26.895,26.8317,26.8498,139653.0
2018-12-26 13:00:00,29.69,29.7,29.62,29.62,167238.0,26.8589,26.8679,26.7955,26.7955,167238.0
2018-12-26 13:05:00,29.63,29.63,29.56,29.6,306486.0,26.8046,26.8046,26.7413,26.7774,306486.0
2018-12-26 13:10:00,29.6,29.63,29.55,29.57,414924.0,26.7774,26.8046,26.7322,26.7503,414924.0
2018-12-26 13:15:00,29.57,29.57,29.52,29.53,119757.0,26.7503,26.7503,26.7051,26.7141,119757.0
2018-12-26 13:20:00,29.53,29.58,29.52,29.56,144288.0,26.7141,26.7594,26.7051,26.7413,144288.0
2018-12-26 13:25:00,29.55,29.61,29.55,29.59,173301.0,26.7322,26.7865,26.7322,26.7684,173301.0
2018-12-26 13:30:00,29.59,29.63,29.59,29.62,163332.0,26.7684,26.8046,26.7684,26.7955,163332.0
2018-12-26 13:35:00,29.62,29.62,29.58,29.61,138414.0,26.7955,26.7955,26.7594,26.7865,138414.0
2018-12-26 13:40:00,29.61,29.65,29.61,29.62,126465.0,26.7865,26.8227,26.7865,26.7955,126465.0
2018-12-26 13:45:00,29.62,29.67,29.62,29.66,99729.0,26.7955,26.8408,26.7955,26.8317,99729.0
2018-12-26 13:50:00,29.66,29.73,29.66,29.73,138804.0,26.8317,26.895,26.8317,26.895,138804.0
2018-12-26 13:55:00,29.73,29.75,29.7,29.74,137892.0,26.895,26.9131,26.8679,26.9041,137892.0
2018-12-26 14:00:00,29.74,29.75,29.7,29.73,127038.0,26.9041,26.9131,26.8679,26.895,127038.0
2018-12-26 14:05:00,29.73,29.73,29.67,29.68,175791.0,26.895,26.895,26.8408,26.8498,175791.0
2018-12-26 14:10:00,29.68,29.72,29.68,29.69,146517.0,26.8498,26.886,26.8498,26.8589,146517.0
2018-12-26 14:15:00,29.7,29.71,29.62,29.66,252225.0,26.8679,26.877,26.7955,26.8317,252225.0
2018-12-26 14:20:00,29.66,29.68,29.63,29.66,125550.0,26.8317,26.8498,26.8046,26.8317,125550.0
2018-12-26 14:25:00,29.66,29.66,29.6,29.63,116937.0,26.8317,26.8317,26.7774,26.8046,116937.0
2018-12-26 14:30:00,29.62,29.71,29.62,29.7,142308.0,26.7955,26.877,26.7955,26.8679,142308.0
2018-12-26 14:35:00,29.7,29.71,29.67,29.68,133062.0,26.8679,26.877,26.8408,26.8498,133062.0
2018-12-26 14:40:00,29.67,29.69,29.62,29.68,137943.0,26.8408,26.8589,26.7955,26.8498,137943.0
2018-12-26 14:45:00,29.68,29.68,29.64,29.64,176115.0,26.8498,26.8498,26.8136,26.8136,176115.0
2018-12-26 14:50:00,29.64,29.69,29.64,29.67,173031.0,26.8136,26.8589,26.8136,26.8408,173031.0
2018-12-26 14:55:00,29.67,29.71,29.63,29.71,233490.0,26.8408,26.877,26.8046,26.877,233490.0
2018-12-26 15:00:00,29.7,29.73,29.68,29.71,250092.0,26.8679,26.895,26.8498,26.877,250092.0
2018-12-26 15:05:00,29.71,29.75,29.7,29.71,215973.0,26.877,26.9131,26.8679,26.877,215973.0
2018-12-26 15:10:00,29.71,29.73,29.7,29.72,171801.0,26.877,26.895,26.8679,26.886,171801.0
2018-12-26 15:15:00,29.73,29.74,29.69,29.72,270738.0,26.895,26.9041,26.8589,26.886,270738.0
2018-12-26 15:20:00,29.72,29.81,29.72,29.8,329826.0,26.886,26.9674,26.886,26.9584,329826.0
2018-12-26 15:25:00,29.81,29.85,29.79,29.85,292266.0,26.9674,27.0036,26.9493,27.0036,292266.0
2018-12-26 15:30:00,29.85,29.91,29.84,29.9,423024.0,27.0036,27.0579,26.9946,27.0488,423024.0
2018-12-26 15:35:00,29.9,29.96,29.88,29.96,439323.0,27.0488,27.1031,27.0307,27.1031,439323.0
2018-12-26 15:40:00,29.96,30.05,29.92,30.05,478563.0,27.1031,27.1845,27.0669,27.1845,478563.0
2018-12-26 15:45:00,30.05,30.09,29.99,30.01,474885.0,27.1845,27.2207,27.1303,27.1483,474885.0
2018-12-26 15:50:00,30.02,30.08,30.0,30.08,553203.0,27.1574,27.2117,27.1393,27.2117,553203.0
2018-12-26 15:55:00,30.08,30.14,30.06,30.14,1017285.0,27.2117,27.266,27.1936,27.266,1017285.0
2018-12-27 09:30:00,29.92,29.98,29.79,29.87,677706.0,27.0669,27.1212,26.9493,27.0217,677706.0
2018-12-27 09:35:00,29.85,29.87,29.7,29.74,296901.0,27.0036,27.0217,26.8679,26.9041,296901.0
2018-12-27 09:40:00,29.75,29.75,29.57,29.59,309678.0,26.9131,26.9131,26.7503,26.7684,309678.0
2018-12-27 09:45:00,29.59,29.67,29.54,29.59,284958.0,26.7684,26.8408,26.7232,26.7684,284958.0
2018-12-27 09:50:00,29.58,29.58,29.48,29.51,347139.0,26.7594,26.7594,26.6689,26.696,347139.0
2018-12-27 09:55:00,29.51,29.6,29.48,29.56,289398.0,26.696,26.7774,26.6689,26.7413,289398.0
2018-12-27 10:00:00,29.56,29.68,29.51,29.63,329640.0,26.7413,26.8498,26.696,26.8046,329640.0
2018-12-27 10:05:00,29.63,29.65,29.51,29.52,340449.0,26.8046,26.8227,26.696,26.7051,340449.0
2018-12-27 10:10:00,29.52,29.56,29.5,29.56,165840.0,26.7051,26.7413,26.687,26.7413,165840.0
2018-12-27 10:15:00,29.55,29.6,29.5,29.5,252237.0,26.7322,26.7774,26.687,26.687,252237.0
2018-12-27 10:20:00,29.49,29.54,29.48,29.49,221103.0,26.6779,26.7232,26.6689,26.6779,221103.0
2018-12-27 10:25:00,29.49,29.57,29.49,29.54,278370.0,26.6779,26.7503,26.6779,26.7232,278370.0
2018-12-27 10:30:00,29.54,29.67,29.48,29.66,271176.0,26.7232,26.8408,26.6689,26.8317,271176.0
2018-12-27 10:35:00,29.67,29.73,29.62,29.66,304674.0,26.8408,26.895,26.7955,26.8317,304674.0
2018-12-27 10:40:00,29.66,29.77,29.63,29.72,378006.0,26.8317,26.9312,26.8046,26.886,378006.0
2018-12-27 10:45:00,29.72,29.78,29.69,29.73,426777.0,26.886,26.9403,26.8589,26.895,426777.0
2018-12-27 10:50:00,29.72,29.73,29.67,29.68,189285.0,26.886,26.895,26.8408,26.8498,189285.0
2018-12-27 10:55:00,29.68,29.7,29.62,29.68,165000.0,26.8498,26.8679,26.7955,26.8498,165000.0
2018-12-27 11:00:00,29.67,29.69,29.61,29.66,182766.0,26.8408,26.8589,26.7865,26.8317,182766.0
2018-12-27 11:05:00,29.66,29.7,29.64,29.68,128706.0,26.8317,26.8679,26.8136,26.8498,128706.0
2018-12-27 11:10:00,29.68,29.68,29.61,29.65,173817.0,26.8498,26.8498,26.7865,26.8227,173817.0
2018-12-27 11:15:00,29.65,29.72,29.64,29.7,264978.0,26.8227,26.886,26.8136,26.8679,264978.0
2018-12-27 11:20:00,29.69,29.74,29.67,29.73,175257.0,26.8589,26.9041,26.8408,26.895,175257.0
2018-12-27 11:25:00,29.73,29.82,29.71,29.81,200511.0,26.895,26.9765,26.877,26.9674,200511.0
2018-12-27 11:30:00,29.81,29.88,29.8,29.8,158202.0,26.9674,27.0307,26.9584,26.9584,158202.0
2018-12-27 11:35:00,29.8,29.82,29.75,29.75,192717.0,26.9584,26.9765,26.9131,26.9131,192717.0
2018-12-27 11:40:00,29.75,29.79,29.73,29.74,292836.0,26.9131,26.9493,26.895,26.9041,292836.0
2018-12-27 11:45:00,29.73,29.76,29.72,29.73,192174.0,26.895,26.9222,26.886,26.895,192174.0
2018-12-27 11:50:00,29.73,29.81,29.73,29.78,174873.0,26.895,26.9674,26.895,26.9403,174873.0
2018-12-27 11:55:00,29.78,29.87,29.77,29.84,158373.0,26.9403,27.0217,26.9312,26.9946,158373.0
2018-12-27 12:00:00,29.84,29.86,29.77,29.77,154581.0,26.9946,27.0127,26.9312,26.9312,154581.0
2018-12-27 12:05:00,29.77,29.79,29.73,29.77,139428.0,26.9312,26.9493,26.895,26.9312,139428.0
2018-12-27 12:10:00,29.78,29.8,29.74,29.76,170103.0,26.9403,26.9584,26.9041,26.9222,170103.0
2018-12-27 12:15:00,29.76,29.83,29.76,29.82,151065.0,26.9222,26.9855,26.9222,26.9765,151065.0
2018-12-27 12:20:00,29.81,29.83,29.78,29.83,204273.0,26.9674,26.9855,26.9403,26.9855,204273.0
2018-12-27 12:25:00,29.83,29.85,29.63,29.67,323577.0,26.9855,27.0036,26.8046,26.8408,323577.0
2018-12-27 12:30:00,29.66,29.68,29.63,29.67,138603.0,26.8317,26.8498,26.8046,26.8408,138603.0
2018-12-27 12:35:00,29.67,29.7,29.63,29.67,173778.0,26.8408,26.8679,26.8046,26.8408,173778.0
2018-12-27 12:40:00,29.67,29.67,29.6,29.66,189477.0,26.8408,26.8408,26.7774,26.8317,189477.0
2018-12-27 12:45:00,29.66,29.73,29.64,29.72,206496.0,26.8317,26.895,26.8136,26.886,206496.0
2018-12-27 12:50:00,29.72,29.77,29.7,29.77,171276.0,26.886,26.9312,26.8679,26.9312,171276.0
2018-12-27 12:55:00,29.77,29.79,29.7,29.74,168195.0,26.9312,26.9493,26.8679,26.9041,168195.0
2018-12-27 13:00:00,29.74,29.78,29.73,29.76,109473.0,26.9041,26.9403,26.895,26.9222,109473.0
2018-12-27 13:05:00,29.77,29.87,29.77,29.86,203199.0,26.9312,27.0217,26.9312,27.0127,203199.0
2018-12-27 13:10:00,29.86,29.89,29.82,29.85,129780.0,27.0127,27.0398,26.9765,27.0036,129780.0
2018-12-27 13:15:00,29.85,29.91,29.84,29.88,161721.0,27.0036,27.0579,26.9946,27.0307,161721.0
2018-12-27 13:20:00,29.87,29.88,29.84,29.85,122058.0,27.0217,27.0307,26.9946,27.0036,122058.0
2018-12-27 13:25:00,29.84,29.87,29.8,29.8,121488.0,26.9946,27.0217,26.9584,26.9584,121488.0
2018-12-27 13:30:00,29.8,29.81,29.78,29.81,117573.0,26.9584,26.9674,26.9403,26.9674,117573.0
2018-12-27 13:35:00,29.81,29.81,29.73,29.73,153465.0,26.9674,26.9674,26.895,26.895,153465.0
2018-12-27 13:40:00,29.74,29.76,29.73,29.75,95109.0,26.9041,26.9222,26.895,26.9131,95109.0
2018-12-27 13:45:00,29.75,29.75,29.65,29.66,173850.0,26.9131,26.9131,26.8227,26.8317,173850.0
2018-12-27 13:50:00,29.67,29.68,29.61,29.61,108513.0,26.8408,26.8498,26.7865,26.7865,108513.0
2018-12-27 13:55:00,29.61,29.65,29.6,29.62,124008.0,26.7865,26.8227,26.7774,26.7955,124008.0
2018-12-27 14:00:00,29.62,29.62,29.55,29.6,233490.0,26.7955,26.7955,26.7322,26.7774,233490.0
2018-12-27 14:05:00,29.6,29.61,29.54,29.54,243078.0,26.7774,26.7865,26.7232,26.7232,243078.0
2018-12-27 14:10:00,29.54,29.59,29.53,29.57,133785.0,26.7232,26.7684,26.7141,26.7503,133785.0
2018-12-27 14:15:00,29.57,29.58,29.51,29.53,153423.0,26.7503,26.7594,26.696,26.7141,153423.0
2018-12-27 14:20:00,29.53,29.6,29.52,29.58,167238.0,26.7141,26.7774,26.7051,26.7594,167238.0
2018-12-27 14:25:00,29.57,29.6,29.53,29.6,191997.0,26.7503,26.7774,26.7141,26.7774,191997.0
2018-12-27 14:30:00,29.6,29.63,29.57,29.61,214086.0,26.7774,26.8046,26.7503,26.7865,214086.0
2018-12-27 14:35:00,29.61,29.68,29.59,29.67,241515.0,26.7865,26.8498,26.7684,26.8408,241515.0
2018-12-27 14:40:00,29.67,29.83,29.67,29.81,237210.0,26.8408,26.9855,26.8408,26.9674,237210.0
2018-12-27 14:45:00,29.8,29.83,29.72,29.74,160602.0,26.9584,26.9855,26.886,26.9041,160602.0
2018-12-27 14:50:00,29.74,29.91,29.73,29.9,353532.0,26.9041,27.0579,26.895,27.0488,353532.0
2018-12-27 14:55:00,29.91,29.93,29.86,29.89,352263.0,27.0579,27.076,27.0127,27.0398,352263.0
2018-12-27 15:00:00,29.89,29.9,29.8,29.86,254289.0,27.0398,27.0488,26.9584,27.0127,254289.0
2018-12-27 15:05:00,29.86,29.91,29.82,29.9,231453.0,27.0127,27.0579,26.9765,27.0488,231453.0
2018-12-27 15:10:00,29.9,30.01,29.86,29.98,329496.0,27.0488,27.1483,27.0127,27.1212,329496.0
2018-12-27 15:15:00,29.99,29.99,29.94,29.97,202431.0,27.1303,27.1303,27.085,27.1122,202431.0
2018-12-27 15:20:00,29.98,30.11,29.97,30.11,279723.0,27.1212,27.2388,27.1122,27.2388,279723.0
2018-12-27 15:25:00,30.11,30.24,30.07,30.2,358338.0,27.2388,27.3564,27.2026,27.3202,358338.0
2018-12-27 15:30:00,30.2,30.3,30.14,30.25,432378.0,27.3202,27.4107,27.266,27.3655,432378.0
2018-12-27 15:35:00,30.26,30.33,30.26,30.3,446604.0,27.3745,27.4378,27.3745,27.4107,446604.0
2018-12-27 15:40:00,30.3,30.48,30.3,30.44,522600.0,27.4107,27.5735,27.4107,27.5373,522600.0
2018-12-27 15:45:00,30.44,30.45,30.33,30.39,472590.0,27.5373,27.5464,27.4378,27.4921,472590.0
2018-12-27 15:50:00,30.4,30.4,30.26,30.29,425247.0,27.5012,27.5012,27.3745,27.4016,425247.0
2018-12-27 15:55:00,30.29,30.54,30.29,30.54,1180875.0,27.4016,27.6278,27.4016,27.6278,1180875.0
2018-12-28 09:30:00,30.69,30.87,30.67,30.78,733905.0,27.7635,27.9263,27.7454,27.8449,733905.0
2018-12-28 09:35:00,30.78,30.86,30.73,30.76,574002.0,27.8449,27.9173,27.7997,27.8268,574002.0
2018-12-28 09:40:00,30.76,30.76,30.7,30.74,371160.0,27.8268,27.8268,27.7726,27.8087,371160.0
2018-12-28 09:45:00,30.74,30.76,30.67,30.68,341127.0,27.8087,27.8268,27.7454,27.7545,341127.0
2018-12-28 09:50:00,30.68,30.74,30.65,30.71,386679.0,27.7545,27.8087,27.7273,27.7816,386679.0
2018-12-28 09:55:00,30.71,30.74,30.68,30.72,296139.0,27.7816,27.8087,27.7545,27.7906,296139.0
2018-12-28 10:00:00,30.72,30.78,30.68,30.69,379884.0,27.7906,27.8449,27.7545,27.7635,379884.0
2018-12-28 10:05:00,30.69,30.74,30.68,30.7,469230.0,27.7635,27.8087,27.7545,27.7726,469230.0
2018-12-28 10:10:00,30.7,30.72,30.64,30.68,356361.0,27.7726,27.7906,27.7183,27.7545,356361.0
2018-12-28 10:15:00,30.68,30.78,30.68,30.76,297264.0,27.7545,27.8449,27.7545,27.8268,297264.0
2018-12-28 10:20:00,30.76,30.84,30.72,30.75,599499.0,27.8268,27.8992,27.7906,27.8178,599499.0
2018-12-28 10:25:00,30.75,30.81,30.73,30.75,346995.0,27.8178,27.8721,27.7997,27.8178,346995.0
2018-12-28 10:30:00,30.75,30.77,30.68,30.7,289254.0,27.8178,27.8359,27.7545,27.7726,289254.0
2018-12-28 10:35:00,30.7,30.7,30.61,30.66,247236.0,27.7726,27.7726,27.6911,27.7364,247236.0
2018-12-28 10:40:00,30.64,30.69,30.62,30.62,258099.0,27.7183,27.7635,27.7002,27.7002,258099.0
2018-12-28 10:45:00,30.62,30.66,30.58,30.62,226851.0,27.7002,27.7364,27.664,27.7002,226851.0
2018-12-28 10:50:00,30.62,30.7,30.6,30.66,236898.0,27.7002,27.7726,27.6821,27.7364,236898.0
2018-12-28 10:55:00,30.65,30.66,30.6,30.6,197775.0,27.7273,27.7364,27.6821,27.6821,197775.0
2018-12-28 11:00:00,30.6,30.62,30.55,30.57,303804.0,27.6821,27.7002,27.6369,27.6549,303804.0
2018-12-28 11:05:00,30.56,30.69,30.55,30.68,244578.0,27.6459,27.7635,27.6369,27.7545,244578.0
2018-12-28 11:10:00,30.68,30.72,30.66,30.67,205914.0,27.7545,27.7906,27.7364,27.7454,205914.0
2018-12-28 11:15:00,30.67,30.75,30.61,30.63,361275.0,27.7454,27.8178,27.6911,27.7092,361275.0
2018-12-28 11:20:00,30.63,30.65,30.58,30.62,316365.0,27.7092,27.7273,27.664,27.7002,316365.0
2018-12-28 11:25:00,30.62,30.74,30.61,30.74,237822.0,27.7002,27.8087,27.6911,27.8087,237822.0
2018-12-28 11:30:00,30.74,30.77,30.68,30.73,173538.0,27.8087,27.8359,27.7545,27.7997,173538.0
2018-12-28 11:35:00,30.74,30.82,30.72,30.79,225309.0,27.8087,27.8811,27.7906,27.854,225309.0
2018-12-28 11:40:00,30.78,30.82,30.75,30.76,141621.0,27.8449,27.8811,27.8178,27.8268,141621.0
2018-12-28 11:45:00,30.76,30.81,30.74,30.79,175212.0,27.8268,27.8721,27.8087,27.854,175212.0
2018-12-28 11:50:00,30.79,30.84,30.73,30.82,208164.0,27.854,27.8992,27.7997,27.8811,208164.0
2018-12-28 11:55:00,30.82,30.88,30.81,30.87,187374.0,27.8811,27.9354,27.8721,27.9263,187374.0
2018-12-28 12:00:00,30.87,30.91,30.86,30.91,179088.0,27.9263,27.9625,27.9173,27.9625,179088.0
2018-12-28 12:05:00,30.91,30.96,30.88,30.92,275469.0,27.9625,28.0078,27.9354,27.9716,275469.0
2018-12-28 12:10:00,30.93,30.94,30.87,30.89,168393.0,27.9806,27.9897,27.9263,27.9444,168393.0
2018-12-28 12:15:00,30.89,30.9,30.82,30.85,162357.0,27.9444,27.9535,27.8811,27.9082,162357.0
2018-12-28 12:20:00,30.86,30.9,30.83,30.89,151617.0,27.9173,27.9535,27.8902,27.9444,151617.0
2018-12-28 12:25:00,30.88,30.9,30.85,30.9,149910.0,27.9354,27.9535,27.9082,27.9535,149910.0
2018-12-28 12:30:00,30.9,30.93,30.88,30.92,139626.0,27.9535,27.9806,27.9354,27.9716,139626.0
2018-12-28 12:35:00,30.91,30.94,30.9,30.93,160494.0,27.9625,27.9897,27.9535,27.9806,160494.0
2018-12-28 12:40:00,30.94,30.96,30.93,30.93,152295.0,27.9897,28.0078,27.9806,27.9806,152295.0
2018-12-28 12:45:00,30.93,30.96,30.88,30.9,187296.0,27.9806,28.0078,27.9354,27.9535,187296.0
2018-12-28 12:50:00,30.9,30.94,30.86,30.93,248646.0,27.9535,27.9897,27.9173,27.9806,248646.0
2018-12-28 12:55:00,30.93,30.93,30.86,30.86,225399.0,27.9806,27.9806,27.9173,27.9173,225399.0
2018-12-28 13:00:00,30.86,30.93,30.86,30.88,236478.0,27.9173,27.9806,27.9173,27.9354,236478.0
2018-12-28 13:05:00,30.88,30.91,30.85,30.91,145419.0,27.9354,27.9625,27.9082,27.9625,145419.0
2018-12-28 13:10:00,30.91,30.99,30.91,30.96,258459.0,27.9625,28.0349,27.9625,28.0078,258459.0
2018-12-28 13:15:00,30.96,30.97,30.9,30.9,98616.0,28.0078,28.0168,27.9535,27.9535,98616.0
2018-12-28 13:20:00,30.9,30.9,30.81,30.81,152661.0,27.9535,27.9535,27.8721,27.8721,152661.0
2018-12-28 13:25:00,30.82,30.85,30.82,30.83,116598.0,27.8811,27.9082,27.8811,27.8902,116598.0
2018-12-28 13:30:00,30.84,30.85,30.79,30.83,251733.0,27.8992,27.9082,27.854,27.8902,251733.0
2018-12-28 13:35:00,30.82,30.86,30.81,30.84,127698.0,27.8811,27.9173,27.8721,27.8992,127698.0
2018-12-28 13:40:00,30.84,30.86,30.83,30.83,129735.0,27.8992,27.9173,27.8902,27.8902,129735.0
2018-12-28 13:45:00,30.83,30.91,30.83,30.9,117804.0,27.8902,27.9625,27.8902,27.9535,117804.0
2018-12-28 13:50:00,30.9,30.94,30.87,30.88,124950.0,27.9535,27.9897,27.9263,27.9354,124950.0
2018-12-28 13:55:00,30.88,30.93,30.88,30.9,100380.0,27.9354,27.9806,27.9354,27.9535,100380.0
2018-12-28 14:00:00,30.9,30.98,30.9,30.97,169404.0,27.9535,28.0259,27.9535,28.0168,169404.0
2018-12-28 14:05:00,30.97,31.01,30.97,31.0,213612.0,28.0168,28.053,28.0168,28.0439,213612.0
2018-12-28 14:10:00,31.0,31.05,30.98,31.04,202266.0,28.0439,28.0892,28.0259,28.0801,202266.0
2018-12-28 14:15:00,31.04,31.08,31.02,31.02,174903.0,28.0801,28.1163,28.062,28.062,174903.0
2018-12-28 14:20:00,31.03,31.05,30.98,31.01,183726.0,28.0711,28.0892,28.0259,28.053,183726.0
2018-12-28 14:25:00,31.0,31.03,30.99,30.99,309687.0,28.0439,28.0711,28.0349,28.0349,309687.0
2018-12-28 14:30:00,30.99,31.03,30.98,31.02,235269.0,28.0349,28.0711,28.0259,28.062,235269.0
2018-12-28 14:35:00,31.02,31.09,31.01,31.09,190209.0,28.062,28.1254,28.053,28.1254,190209.0
2018-12-28 14:40:00,31.09,31.15,31.08,31.12,236169.0,28.1254,28.1796,28.1163,28.1525,236169.0
2018-12-28 14:45:00,31.12,31.14,31.08,31.13,267684.0,28.1525,28.1706,28.1163,28.1615,267684.0
2018-12-28 14:50:00,31.13,31.16,31.1,31.15,335640.0,28.1615,28.1887,28.1344,28.1796,335640.0
2018-12-28 14:55:00,31.14,31.14,31.08,31.12,341676.0,28.1706,28.1706,28.1163,28.1525,341676.0
2018-12-28 15:00:00,31.12,31.16,31.09,31.11,519738.0,28.1525,28.1887,28.1254,28.1435,519738.0
2018-12-28 15:05:00,31.11,31.11,30.98,31.02,482241.0,28.1435,28.1435,28.0259,28.062,482241.0
2018-12-28 15:10:00,31.02,31.06,30.96,31.05,652164.0,28.062,28.0982,28.0078,28.0892,652164.0
2018-12-28 15:15:00,31.06,31.06,30.97,30.98,587985.0,28.0982,28.0982,28.0168,28.0259,587985.0
2018-12-28 15:20:00,30.98,30.99,30.91,30.93,680742.0,28.0259,28.0349,27.9625,27.9806,680742.0
2018-12-28 15:25:00,30.93,30.93,30.77,30.8,514596.0,27.9806,27.9806,27.8359,27.863,514596.0
2018-12-28 15:30:00,30.79,30.82,30.75,30.79,563739.0,27.854,27.8811,27.8178,27.854,563739.0
2018-12-28 15:35:00,30.79,30.81,30.7,30.71,530688.0,27.854,27.8721,27.7726,27.7816,530688.0
2018-12-28 15:40:00,30.7,30.75,30.66,30.66,684378.0,27.7726,27.8178,27.7364,27.7364,684378.0
2018-12-28 15:45:00,30.67,30.71,30.64,30.69,617895.0,27.7454,27.7816,27.7183,27.7635,617895.0
2018-12-28 15:50:00,30.69,30.72,30.65,30.66,643431.0,27.7635,27.7906,27.7273,27.7364,643431.0
2018-12-28 15:55:00,30.66,30.76,30.65,30.71,1228890.0,27.7364,27.8268,27.7273,27.7816,1228890.0
2018-12-31 09:30:00,30.91,31.02,30.76,30.82,401949.0,27.9625,28.062,27.8268,27.8811,401949.0
2018-12-31 09:35:00,30.81,30.85,30.75,30.83,205872.0,27.8721,27.9082,27.8178,27.8902,205872.0
2018-12-31 09:40:00,30.83,30.95,30.83,30.93,218106.0,27.8902,27.9987,27.8902,27.9806,218106.0
2018-12-31 09:45:00,30.94,30.96,30.89,30.93,185343.0,27.9897,28.0078,27.9444,27.9806,185343.0
2018-12-31 09:50:00,30.93,30.96,30.9,30.92,178692.0,27.9806,28.0078,27.9535,27.9716,178692.0
2018-12-31 09:55:00,30.92,30.94,30.89,30.93,173283.0,27.9716,27.9897,27.9444,27.9806,173283.0
2018-12-31 10:00:00,30.93,30.94,30.84,30.93,250206.0,27.9806,27.9897,27.8992,27.9806,250206.0
2018-12-31 10:05:00,30.92,30.93,30.86,30.88,191916.0,27.9716,27.9806,27.9173,27.9354,191916.0
2018-12-31 10:10:00,30.88,30.89,30.83,30.88,285501.0,27.9354,27.9444,27.8902,27.9354,285501.0
2018-12-31 10:15:00,30.88,30.94,30.84,30.93,270408.0,27.9354,27.9897,27.8992,27.9806,270408.0
2018-12-31 10:20:00,30.93,30.99,30.92,30.98,151230.0,27.9806,28.0349,27.9716,28.0259,151230.0
2018-12-31 10:25:00,30.98,30.99,30.94,30.96,130371.0,28.0259,28.0349,27.9897,28.0078,130371.0
2018-12-31 10:30:00,30.96,30.96,30.88,30.91,269148.0,28.0078,28.0078,27.9354,27.9625,269148.0
2018-12-31 10:35:00,30.91,30.93,30.87,30.88,260340.0,27.9625,27.9806,27.9263,27.9354,260340.0
2018-12-31 10:40:00,30.88,30.91,30.86,30.88,196470.0,27.9354,27.9625,27.9173,27.9354,196470.0
2018-12-31 10:45:00,30.88,30.93,30.87,30.9,164262.0,27.9354,27.9806,27.9263,27.9535,164262.0
2018-12-31 10:50:00,30.88,30.89,30.85,30.87,173871.0,27.9354,27.9444,27.9082,27.9263,173871.0
2018-12-31 10:55:00,30.87,30.9,30.83,30.89,210144.0,27.9263,27.9535,27.8902,27.9444,210144.0
2018-12-31 11:00:00,30.89,30.95,30.89,30.95,201327.0,27.9444,27.9987,27.9444,27.9987,201327.0
2018-12-31 11:05:00,30.95,30.99,30.93,30.93,172023.0,27.9987,28.0349,27.9806,27.9806,172023.0
2018-12-31 11:10:00,30.93,30.93,30.86,30.88,195378.0,27.9806,27.9806,27.9173,27.9354,195378.0
2018-12-31 11:15:00,30.88,30.91,30.87,30.9,138948.0,27.9354,27.9625,27.9263,27.9535,138948.0
2018-12-31 11:20:00,30.9,30.9,30.85,30.89,175782.0,27.9535,27.9535,27.9082,27.9444,175782.0
2018-12-31 11:25:00,30.89,30.93,30.88,30.91,157734.0,27.9444,27.9806,27.9354,27.9625,157734.0
2018-12-31 11:30:00,30.91,30.91,30.81,30.85,127626.0,27.9625,27.9625,27.8721,27.9082,127626.0
2018-12-31 11:35:00,30.85,30.9,30.82,30.88,121860.0,27.9082,27.9535,27.8811,27.9354,121860.0
2018-12-31 11:40:00,30.88,30.89,30.85,30.88,140082.0,27.9354,27.9444,27.9082,27.9354,140082.0
2018-12-31 11:45:00,30.88,30.96,30.88,30.96,158331.0,27.9354,28.0078,27.9354,28.0078,158331.0
2018-12-31 11:50:00,30.96,30.99,30.93,30.97,194700.0,28.0078,28.0349,27.9806,28.0168,194700.0
2018-12-31 11:55:00,30.96,31.0,30.94,30.99,135222.0,28.0078,28.0439,27.9897,28.0349,135222.0
2018-12-31 12:00:00,30.99,31.0,30.96,30.97,89115.0,28.0349,28.0439,28.0078,28.0168,89115.0
2018-12-31 12:05:00,30.97,30.98,30.95,30.98,103827.0,28.0168,28.0259,27.9987,28.0259,103827.0
2018-12-31 12:10:00,30.98,31.01,30.96,30.99,302835.0,28.0259,28.053,28.0078,28.0349,302835.0
2018-12-31 12:15:00,30.99,31.0,30.96,30.97,114444.0,28.0349,28.0439,28.0078,28.0168,114444.0
2018-12-31 12:20:00,30.98,31.02,30.97,31.02,104370.0,28.0259,28.062,28.0168,28.062,104370.0
2018-12-31 12:25:00,31.01,31.04,31.0,31.04,79575.0,28.053,28.0801,28.0439,28.0801,79575.0
2018-12-31 12:30:00,31.04,31.08,31.04,31.07,133989.0,28.0801,28.1163,28.0801,28.1073,133989.0
2018-12-31 12:35:00,31.08,31.09,31.05,31.07,151200.0,28.1163,28.1254,28.0892,28.1073,151200.0
2018-12-31 12:40:00,31.07,31.07,31.03,31.06,139863.0,28.1073,28.1073,28.0711,28.0982,139863.0
2018-12-31 12:45:00,31.05,31.05,31.02,31.02,117393.0,28.0892,28.0892,28.062,28.062,117393.0
2018-12-31 12:50:00,31.02,31.03,31.0,31.02,162705.0,28.062,28.0711,28.0439,28.062,162705.0
2018-12-31 12:55:00,31.02,31.06,31.02,31.06,249717.0,28.062,28.0982,28.062,28.0982,249717.0
2018-12-31 13:00:00,31.06,31.12,31.06,31.11,205599.0,28.0982,28.1525,28.0982,28.1435,205599.0
2018-12-31 13:05:00,31.11,31.13,31.1,31.11,137355.0,28.1435,28.1615,28.1344,28.1435,137355.0
2018-12-31 13:10:00,31.1,31.12,31.04,31.05,142692.0,28.1344,28.1525,28.0801,28.0892,142692.0
2018-12-31 13:15:00,31.05,31.08,31.05,31.07,106851.0,28.0892,28.1163,28.0892,28.1073,106851.0
2018-12-31 13:20:00,31.06,31.1,31.06,31.09,101622.0,28.0982,28.1344,28.0982,28.1254,101622.0
2018-12-31 13:25:00,31.09,31.09,31.05,31.06,97938.0,28.1254,28.1254,28.0892,28.0982,97938.0
2018-12-31 13:30:00,31.07,31.07,31.02,31.03,157644.0,28.1073,28.1073,28.062,28.0711,157644.0
2018-12-31 13:35:00,31.02,31.07,31.02,31.04,141624.0,28.062,28.1073,28.062,28.0801,141624.0
2018-12-31 13:40:00,31.04,31.1,31.04,31.06,181098.0,28.0801,28.1344,28.0801,28.0982,181098.0
2018-12-31 13:45:00,31.05,31.06,31.02,31.04,133956.0,28.0892,28.0982,28.062,28.0801,133956.0
2018-12-31 13:50:00,31.05,31.06,31.03,31.06,154062.0,28.0892,28.0982,28.0711,28.0982,154062.0
2018-12-31 13:55:00,31.06,31.07,31.01,31.01,190308.0,28.0982,28.1073,28.053,28.053,190308.0
2018-12-31 14:00:00,31.0,31.01,30.96,30.97,150189.0,28.0439,28.053,28.0078,28.0168,150189.0
2018-12-31 14:05:00,30.97,31.0,30.97,30.99,154875.0,28.0168,28.0439,28.0168,28.0349,154875.0
2018-12-31 14:10:00,30.99,31.0,30.95,30.98,118131.0,28.0349,28.0439,27.9987,28.0259,118131.0
2018-12-31 14:15:00,30.98,31.04,30.96,31.03,158109.0,28.0259,28.0801,28.0078,28.0711,158109.0
2018-12-31 14:20:00,31.03,31.03,30.92,30.97,123150.0,28.0711,28.0711,27.9716,28.0168,123150.0
2018-12-31 14:25:00,30.96,30.99,30.93,30.93,157764.0,28.0078,28.0349,27.9806,27.9806,157764.0
2018-12-31 14:30:00,30.93,30.98,30.92,30.94,179943.0,27.9806,28.0259,27.9716,27.9897,179943.0
2018-12-31 14:35:00,30.94,30.96,30.92,30.94,230082.0,27.9897,28.0078,27.9716,27.9897,230082.0
2018-12-31 14:40:00,30.94,30.97,30.94,30.96,115671.0,27.9897,28.0168,27.9897,28.0078,115671.0
2018-12-31 14:45:00,30.95,30.98,30.94,30.96,161367.0,27.9987,28.0259,27.9897,28.0078,161367.0
2018-12-31 14:50:00,30.96,31.03,30.96,31.0,221262.0,28.0078,28.0711,28.0078,28.0439,221262.0
2018-12-31 14:55:00,31.0,31.01,30.96,30.96,197814.0,28.0439,28.053,28.0078,28.0078,197814.0
2018-12-31 15:00:00,30.96,31.02,30.95,30.97,222522.0,28.0078,28.062,27.9987,28.0168,222522.0
2018-12-31 15:05:00,30.97,31.01,30.96,30.97,177588.0,28.0168,28.053,28.0078,28.0168,177588.0
2018-12-31 15:10:00,30.96,30.99,30.94,30.96,186918.0,28.0078,28.0349,27.9897,28.0078,186918.0
2018-12-31 15:15:00,30.96,30.98,30.93,30.98,179520.0,28.0078,28.0259,27.9806,28.0259,179520.0
2018-12-31 15:20:00,30.98,31.01,30.94,30.96,151530.0,28.0259,28.053,27.9897,28.0078,151530.0
2018-12-31 15:25:00,30.96,31.0,30.95,30.95,191883.0,28.0078,28.0439,27.9987,27.9987,191883.0
2018-12-31 15:30:00,30.96,31.04,30.95,31.02,223815.0,28.0078,28.0801,27.9987,28.062,223815.0
2018-12-31 15:35:00,31.02,31.05,30.99,31.02,321543.0,28.062,28.0892,28.0349,28.062,321543.0
2018-12-31 15:40:00,31.02,31.05,31.01,31.04,343272.0,28.062,28.0892,28.053,28.0801,343272.0
2018-12-31 15:45:00,31.04,31.06,30.94,30.95,466866.0,28.0801,28.0982,27.9897,27.9987,466866.0
2018-12-31 15:50:00,30.95,30.98,30.88,30.89,472656.0,27.9987,28.0259,27.9354,27.9444,472656.0
2018-12-31 15:55:00,30.89,31.05,30.84,31.05,1745835.0,27.9444,28.0892,27.8992,28.0892,1745835.0
2019-01-02 09:30:00,30.55,30.77,30.55,30.75,634677.0,27.6369,27.8359,27.6369,27.8178,634677.0
2019-01-02 09:35:00,30.76,30.77,30.64,30.72,290478.0,27.8268,27.8359,27.7183,27.7906,290478.0
2019-01-02 09:40:00,30.72,30.76,30.68,30.74,281844.0,27.7906,27.8268,27.7545,27.8087,281844.0
2019-01-02 09:45:00,30.74,30.83,30.74,30.83,228048.0,27.8087,27.8902,27.8087,27.8902,228048.0
2019-01-02 09:50:00,30.83,30.9,30.81,30.81,271341.0,27.8902,27.9535,27.8721,27.8721,271341.0
2019-01-02 09:55:00,30.81,30.87,30.81,30.87,260421.0,27.8721,27.9263,27.8721,27.9263,260421.0
2019-01-02 10:00:00,30.87,30.87,30.78,30.84,360579.0,27.9263,27.9263,27.8449,27.8992,360579.0
2019-01-02 10:05:00,30.84,31.03,30.84,31.01,355185.0,27.8992,28.0711,27.8992,28.053,355185.0
2019-01-02 10:10:00,31.01,31.04,30.98,31.02,269340.0,28.053,28.0801,28.0259,28.062,269340.0
2019-01-02 10:15:00,31.02,31.02,30.95,30.98,281481.0,28.062,28.062,27.9987,28.0259,281481.0
2019-01-02 10:20:00,30.98,31.01,30.96,30.98,234405.0,28.0259,28.053,28.0078,28.0259,234405.0
2019-01-02 10:25:00,30.98,31.03,30.89,30.9,294414.0,28.0259,28.0711,27.9444,27.9535,294414.0
2019-01-02 10:30:00,30.9,30.95,30.9,30.91,209628.0,27.9535,27.9987,27.9535,27.9625,209628.0
2019-01-02 10:35:00,30.91,30.94,30.9,30.94,188556.0,27.9625,27.9897,27.9535,27.9897,188556.0
2019-01-02 10:40:00,30.94,31.02,30.94,31.01,229680.0,27.9897,28.062,27.9897,28.053,229680.0
2019-01-02 10:45:00,31.02,31.03,30.96,30.97,227886.0,28.062,28.0711,28.0078,28.0168,227886.0
2019-01-02 10:50:00,30.97,31.05,30.96,31.04,256281.0,28.0168,28.0892,28.0078,28.0801,256281.0
2019-01-02 10:55:00,31.04,31.1,31.03,31.06,248985.0,28.0801,28.1344,28.0711,28.0982,248985.0
2019-01-02 11:00:00,31.06,31.08,31.03,31.07,296322.0,28.0982,28.1163,28.0711,28.1073,296322.0
2019-01-02 11:05:00,31.08,31.13,31.08,31.12,299613.0,28.1163,28.1615,28.1163,28.1525,299613.0
2019-01-02 11:10:00,31.12,31.16,31.11,31.16,227487.0,28.1525,28.1887,28.1435,28.1887,227487.0
2019-01-02 11:15:00,31.16,31.17,31.12,31.16,365613.0,28.1887,28.1977,28.1525,28.1887,365613.0
2019-01-02 11:20:00,31.16,31.19,31.09,31.12,390570.0,28.1887,28.2158,28.1254,28.1525,390570.0
2019-01-02 11:25:00,31.11,31.12,31.04,31.06,257655.0,28.1435,28.1525,28.0801,28.0982,257655.0
2019-01-02 11:30:00,31.06,31.1,31.03,31.09,162606.0,28.0982,28.1344,28.0711,28.1254,162606.0
2019-01-02 11:35:00,31.1,31.12,31.05,31.09,229890.0,28.1344,28.1525,28.0892,28.1254,229890.0
2019-01-02 11:40:00,31.1,31.19,31.09,31.19,334371.0,28.1344,28.2158,28.1254,28.2158,334371.0
2019-01-02 11:45:00,31.19,31.22,31.18,31.21,231516.0,28.2158,28.243,28.2068,28.2339,231516.0
2019-01-02 11:50:00,31.21,31.21,31.09,31.09,239982.0,28.2339,28.2339,28.1254,28.1254,239982.0
2019-01-02 11:55:00,31.09,31.14,31.07,31.07,219609.0,28.1254,28.1706,28.1073,28.1073,219609.0
2019-01-02 12:00:00,31.07,31.08,31.03,31.03,210114.0,28.1073,28.1163,28.0711,28.0711,210114.0
2019-01-02 12:05:00,31.02,31.06,30.99,31.02,289710.0,28.062,28.0982,28.0349,28.062,289710.0
2019-01-02 12:10:00,31.02,31.06,31.01,31.04,137892.0,28.062,28.0982,28.053,28.0801,137892.0
2019-01-02 12:15:00,31.04,31.07,31.03,31.04,109356.0,28.0801,28.1073,28.0711,28.0801,109356.0
2019-01-02 12:20:00,31.04,31.05,31.02,31.03,190026.0,28.0801,28.0892,28.062,28.0711,190026.0
2019-01-02 12:25:00,31.03,31.05,31.02,31.02,221850.0,28.0711,28.0892,28.062,28.062,221850.0
2019-01-02 12:30:00,31.02,31.03,31.0,31.02,155334.0,28.062,28.0711,28.0439,28.062,155334.0
2019-01-02 12:35:00,31.02,31.13,31.02,31.11,282024.0,28.062,28.1615,28.062,28.1435,282024.0
2019-01-02 12:40:00,31.12,31.12,31.08,31.1,144531.0,28.1525,28.1525,28.1163,28.1344,144531.0
2019-01-02 12:45:00,31.1,31.13,31.09,31.1,162957.0,28.1344,28.1615,28.1254,28.1344,162957.0
2019-01-02 12:50:00,31.1,31.13,31.1,31.11,142743.0,28.1344,28.1615,28.1344,28.1435,142743.0
2019-01-02 12:55:00,31.11,31.16,31.1,31.15,249225.0,28.1435,28.1887,28.1344,28.1796,249225.0
2019-01-02 13:00:00,31.15,31.17,31.13,31.13,145143.0,28.1796,28.1977,28.1615,28.1615,145143.0
2019-01-02 13:05:00,31.14,31.19,31.14,31.18,159222.0,28.1706,28.2158,28.1706,28.2068,159222.0
2019-01-02 13:10:00,31.18,31.19,31.16,31.17,152250.0,28.2068,28.2158,28.1887,28.1977,152250.0
2019-01-02 13:15:00,31.16,31.17,31.13,31.16,139815.0,28.1887,28.1977,28.1615,28.1887,139815.0
2019-01-02 13:20:00,31.16,31.18,31.16,31.18,128553.0,28.1887,28.2068,28.1887,28.2068,128553.0
2019-01-02 13:25:00,31.18,31.22,31.16,31.18,117636.0,28.2068,28.243,28.1887,28.2068,117636.0
2019-01-02 13:30:00,31.19,31.21,31.16,31.17,147876.0,28.2158,28.2339,28.1887,28.1977,147876.0
2019-01-02 13:35:00,31.17,31.17,31.12,31.14,109932.0,28.1977,28.1977,28.1525,28.1706,109932.0
2019-01-02 13:40:00,31.14,31.15,31.13,31.15,108183.0,28.1706,28.1796,28.1615,28.1796,108183.0
2019-01-02 13:45:00,31.15,31.17,31.14,31.16,169608.0,28.1796,28.1977,28.1706,28.1887,169608.0
2019-01-02 13:50:00,31.16,31.19,31.16,31.17,140514.0,28.1887,28.2158,28.1887,28.1977,140514.0
2019-01-02 13:55:00,31.17,31.2,31.16,31.19,195669.0,28.1977,28.2249,28.1887,28.2158,195669.0
2019-01-02 14:00:00,31.19,31.19,31.09,31.1,208290.0,28.2158,28.2158,28.1254,28.1344,208290.0
2019-01-02 14:05:00,31.11,31.11,31.02,31.03,169530.0,28.1435,28.1435,28.062,28.0711,169530.0
2019-01-02 14:10:00,31.03,31.03,30.99,31.01,188112.0,28.0711,28.0711,28.0349,28.053,188112.0
2019-01-02 14:15:00,31.01,31.04,31.0,31.01,139158.0,28.053,28.0801,28.0439,28.053,139158.0
2019-01-02 14:20:00,31.01,31.04,31.0,31.02,137691.0,28.053,28.0801,28.0439,28.062,137691.0
2019-01-02 14:25:00,31.02,31.04,31.0,31.02,177987.0,28.062,28.0801,28.0439,28.062,177987.0
2019-01-02 14:30:00,31.02,31.11,31.01,31.08,199251.0,28.062,28.1435,28.053,28.1163,199251.0
2019-01-02 14:35:00,31.09,31.09,31.04,31.04,158118.0,28.1254,28.1254,28.0801,28.0801,158118.0
2019-01-02 14:40:00,31.04,31.04,30.99,30.99,195201.0,28.0801,28.0801,28.0349,28.0349,195201.0
2019-01-02 14:45:00,30.99,31.05,30.98,31.03,152040.0,28.0349,28.0892,28.0259,28.0711,152040.0
2019-01-02 14:50:00,31.03,31.05,31.01,31.01,141936.0,28.0711,28.0892,28.053,28.053,141936.0
2019-01-02 14:55:00,31.02,31.02,30.98,30.98,119262.0,28.062,28.062,28.0259,28.0259,119262.0
2019-01-02 15:00:00,30.98,31.02,30.95,30.96,218169.0,28.0259,28.062,27.9987,28.0078,218169.0
2019-01-02 15:05:00,30.97,30.97,30.92,30.94,154218.0,28.0168,28.0168,27.9716,27.9897,154218.0
2019-01-02 15:10:00,30.94,30.98,30.9,30.97,182637.0,27.9897,28.0259,27.9535,28.0168,182637.0
2019-01-02 15:15:00,30.97,30.98,30.89,30.92,259083.0,28.0168,28.0259,27.9444,27.9716,259083.0
2019-01-02 15:20:00,30.91,30.96,30.89,30.96,451302.0,27.9625,28.0078,27.9444,28.0078,451302.0
2019-01-02 15:25:00,30.97,31.01,30.95,30.99,323175.0,28.0168,28.053,27.9987,28.0349,323175.0
2019-01-02 15:30:00,30.99,30.99,30.91,30.92,288414.0,28.0349,28.0349,27.9625,27.9716,288414.0
2019-01-02 15:35:00,30.92,30.97,30.9,30.9,233622.0,27.9716,28.0168,27.9535,27.9535,233622.0
2019-01-02 15:40:00,30.9,30.95,30.88,30.91,338292.0,27.9535,27.9987,27.9354,27.9625,338292.0
2019-01-02 15:45:00,30.91,30.98,30.9,30.96,427854.0,27.9625,28.0259,27.9535,28.0078,427854.0
2019-01-02 15:50:00,30.96,31.03,30.96,31.02,351375.0,28.0078,28.0711,28.0078,28.062,351375.0
2019-01-02 15:55:00,31.03,31.14,31.02,31.11,1260735.0,28.0711,28.1706,28.062,28.1435,1260735.0
2019-01-03 09:30:00,31.07,31.17,31.03,31.07,474726.0,28.1073,28.1977,28.0711,28.1073,474726.0
2019-01-03 09:35:00,31.06,31.26,31.05,31.25,409872.0,28.0982,28.2792,28.0892,28.2701,409872.0
2019-01-03 09:40:00,31.24,31.35,31.2,31.35,460269.0,28.2611,28.3606,28.2249,28.3606,460269.0
2019-01-03 09:45:00,31.35,31.45,31.33,31.43,527877.0,28.3606,28.451,28.3425,28.4329,527877.0
2019-01-03 09:50:00,31.42,31.5,31.41,31.47,470229.0,28.4239,28.4963,28.4149,28.4691,470229.0
2019-01-03 09:55:00,31.47,31.5,31.42,31.49,348096.0,28.4691,28.4963,28.4239,28.4872,348096.0
2019-01-03 10:00:00,31.49,31.49,31.37,31.39,381783.0,28.4872,28.4872,28.3787,28.3968,381783.0
2019-01-03 10:05:00,31.39,31.42,31.35,31.4,276858.0,28.3968,28.4239,28.3606,28.4058,276858.0
2019-01-03 10:10:00,31.4,31.42,31.28,31.28,349650.0,28.4058,28.4239,28.2972,28.2972,349650.0
2019-01-03 10:15:00,31.29,31.31,31.17,31.31,256920.0,28.3063,28.3244,28.1977,28.3244,256920.0
2019-01-03 10:20:00,31.31,31.33,31.27,31.28,273561.0,28.3244,28.3425,28.2882,28.2972,273561.0
2019-01-03 10:25:00,31.28,31.35,31.28,31.32,227850.0,28.2972,28.3606,28.2972,28.3334,227850.0
2019-01-03 10:30:00,31.32,31.32,31.25,31.28,270603.0,28.3334,28.3334,28.2701,28.2972,270603.0
2019-01-03 10:35:00,31.27,31.28,31.19,31.24,200670.0,28.2882,28.2972,28.2158,28.2611,200670.0
2019-01-03 10:40:00,31.24,31.25,31.16,31.18,187185.0,28.2611,28.2701,28.1887,28.2068,187185.0
2019-01-03 10:45:00,31.18,31.22,31.15,31.16,216138.0,28.2068,28.243,28.1796,28.1887,216138.0
2019-01-03 10:50:00,31.15,31.23,31.15,31.19,289917.0,28.1796,28.252,28.1796,28.2158,289917.0
2019-01-03 10:55:00,31.19,31.25,31.18,31.23,274914.0,28.2158,28.2701,28.2068,28.252,274914.0
2019-01-03 11:00:00,31.22,31.25,31.17,31.2,205761.0,28.243,28.2701,28.1977,28.2249,205761.0
2019-01-03 11:05:00,31.2,31.2,31.16,31.17,181065.0,28.2249,28.2249,28.1887,28.1977,181065.0
2019-01-03 11:10:00,31.17,31.28,31.17,31.24,225117.0,28.1977,28.2972,28.1977,28.2611,225117.0
2019-01-03 11:15:00,31.25,31.29,31.23,31.24,218301.0,28.2701,28.3063,28.252,28.2611,218301.0
2019-01-03 11:20:00,31.24,31.31,31.24,31.27,159066.0,28.2611,28.3244,28.2611,28.2882,159066.0
2019-01-03 11:25:00,31.27,31.27,31.18,31.19,131895.0,28.2882,28.2882,28.2068,28.2158,131895.0
2019-01-03 11:30:00,31.19,31.21,31.16,31.18,177258.0,28.2158,28.2339,28.1887,28.2068,177258.0
2019-01-03 11:35:00,31.18,31.37,31.18,31.36,197619.0,28.2068,28.3787,28.2068,28.3696,197619.0
2019-01-03 11:40:00,31.36,31.56,31.36,31.5,497592.0,28.3696,28.5505,28.3696,28.4963,497592.0
2019-01-03 11:45:00,31.5,31.56,31.48,31.53,338853.0,28.4963,28.5505,28.4782,28.5234,338853.0
2019-01-03 11:50:00,31.53,31.57,31.49,31.5,345312.0,28.5234,28.5596,28.4872,28.4963,345312.0
2019-01-03 11:55:00,31.49,31.5,31.45,31.48,277437.0,28.4872,28.4963,28.451,28.4782,277437.0
2019-01-03 12:00:00,31.48,31.48,31.41,31.43,335682.0,28.4782,28.4782,28.4149,28.4329,335682.0
2019-01-03 12:05:00,31.43,31.43,31.38,31.41,211965.0,28.4329,28.4329,28.3877,28.4149,211965.0
2019-01-03 12:10:00,31.41,31.49,31.4,31.47,249306.0,28.4149,28.4872,28.4058,28.4691,249306.0
2019-01-03 12:15:00,31.47,31.51,31.42,31.45,201138.0,28.4691,28.5053,28.4239,28.451,201138.0
2019-01-03 12:20:00,31.45,31.46,31.4,31.4,212376.0,28.451,28.4601,28.4058,28.4058,212376.0
2019-01-03 12:25:00,31.4,31.4,31.33,31.33,121101.0,28.4058,28.4058,28.3425,28.3425,121101.0
2019-01-03 12:30:00,31.33,31.38,31.32,31.38,197652.0,28.3425,28.3877,28.3334,28.3877,197652.0
2019-01-03 12:35:00,31.37,31.38,31.3,31.32,132027.0,28.3787,28.3877,28.3153,28.3334,132027.0
2019-01-03 12:40:00,31.32,31.35,31.31,31.32,127986.0,28.3334,28.3606,28.3244,28.3334,127986.0
2019-01-03 12:45:00,31.32,31.35,31.3,31.35,115770.0,28.3334,28.3606,28.3153,28.3606,115770.0
2019-01-03 12:50:00,31.35,31.38,31.34,31.35,138255.0,28.3606,28.3877,28.3515,28.3606,138255.0
2019-01-03 12:55:00,31.35,31.38,31.33,31.37,122970.0,28.3606,28.3877,28.3425,28.3787,122970.0
2019-01-03 13:00:00,31.37,31.38,31.25,31.26,112284.0,28.3787,28.3877,28.2701,28.2792,112284.0
2019-01-03 13:05:00,31.26,31.27,31.22,31.22,126612.0,28.2792,28.2882,28.243,28.243,126612.0
2019-01-03 13:10:00,31.22,31.24,31.2,31.23,106041.0,28.243,28.2611,28.2249,28.252,106041.0
2019-01-03 13:15:00,31.23,31.23,31.06,31.09,295719.0,28.252,28.252,28.0982,28.1254,295719.0
2019-01-03 13:20:00,31.08,31.16,31.07,31.13,123465.0,28.1163,28.1887,28.1073,28.1615,123465.0
2019-01-03 13:25:00,31.13,31.15,31.08,31.11,172548.0,28.1615,28.1796,28.1163,28.1435,172548.0
2019-01-03 13:30:00,31.11,31.13,31.09,31.13,135165.0,28.1435,28.1615,28.1254,28.1615,135165.0
2019-01-03 13:35:00,31.13,31.2,31.09,31.19,123597.0,28.1615,28.2249,28.1254,28.2158,123597.0
2019-01-03 13:40:00,31.19,31.21,31.16,31.18,148032.0,28.2158,28.2339,28.1887,28.2068,148032.0
2019-01-03 13:45:00,31.18,31.19,31.13,31.13,112413.0,28.2068,28.2158,28.1615,28.1615,112413.0
2019-01-03 13:50:00,31.13,31.14,31.08,31.08,159894.0,28.1615,28.1706,28.1163,28.1163,159894.0
2019-01-03 13:55:00,31.08,31.13,31.08,31.12,155586.0,28.1163,28.1615,28.1163,28.1525,155586.0
2019-01-03 14:00:00,31.12,31.17,31.1,31.11,247536.0,28.1525,28.1977,28.1344,28.1435,247536.0
2019-01-03 14:05:00,31.1,31.16,31.1,31.14,316671.0,28.1344,28.1887,28.1344,28.1706,316671.0
2019-01-03 14:10:00,31.14,31.18,31.12,31.13,236721.0,28.1706,28.2068,28.1525,28.1615,236721.0
2019-01-03 14:15:00,31.13,31.19,31.11,31.17,265836.0,28.1615,28.2158,28.1435,28.1977,265836.0
2019-01-03 14:20:00,31.17,31.22,31.15,31.22,294747.0,28.1977,28.243,28.1796,28.243,294747.0
2019-01-03 14:25:00,31.21,31.28,31.2,31.27,154674.0,28.2339,28.2972,28.2249,28.2882,154674.0
2019-01-03 14:30:00,31.28,31.35,31.28,31.34,411813.0,28.2972,28.3606,28.2972,28.3515,411813.0
2019-01-03 14:35:00,31.35,31.35,31.24,31.28,192978.0,28.3606,28.3606,28.2611,28.2972,192978.0
2019-01-03 14:40:00,31.28,31.3,31.23,31.23,236307.0,28.2972,28.3153,28.252,28.252,236307.0
2019-01-03 14:45:00,31.23,31.25,31.18,31.21,290793.0,28.252,28.2701,28.2068,28.2339,290793.0
2019-01-03 14:50:00,31.21,31.21,31.18,31.2,201405.0,28.2339,28.2339,28.2068,28.2249,201405.0
2019-01-03 14:55:00,31.2,31.21,31.12,31.16,205689.0,28.2249,28.2339,28.1525,28.1887,205689.0
2019-01-03 15:00:00,31.16,31.2,31.14,31.16,159345.0,28.1887,28.2249,28.1706,28.1887,159345.0
2019-01-03 15:05:00,31.16,31.19,31.12,31.14,198891.0,28.1887,28.2158,28.1525,28.1706,198891.0
2019-01-03 15:10:00,31.13,31.15,31.08,31.08,231816.0,28.1615,28.1796,28.1163,28.1163,231816.0
2019-01-03 15:15:00,31.09,31.12,31.05,31.11,212436.0,28.1254,28.1525,28.0892,28.1435,212436.0
2019-01-03 15:20:00,31.11,31.12,31.06,31.09,204906.0,28.1435,28.1525,28.0982,28.1254,204906.0
2019-01-03 15:25:00,31.09,31.11,31.05,31.07,212112.0,28.1254,28.1435,28.0892,28.1073,212112.0
2019-01-03 15:30:00,31.07,31.15,31.05,31.12,242259.0,28.1073,28.1796,28.0892,28.1525,242259.0
2019-01-03 15:35:00,31.12,31.14,31.03,31.04,305367.0,28.1525,28.1706,28.0711,28.0801,305367.0
2019-01-03 15:40:00,31.04,31.06,31.01,31.02,302640.0,28.0801,28.0982,28.053,28.062,302640.0
2019-01-03 15:45:00,31.02,31.07,31.0,31.01,428223.0,28.062,28.1073,28.0439,28.053,428223.0
2019-01-03 15:50:00,31.02,31.05,30.98,31.02,307980.0,28.062,28.0892,28.0259,28.062,307980.0
2019-01-03 15:55:00,31.03,31.03,30.9,30.96,988530.0,28.0711,28.0711,27.9535,28.0078,988530.0
2019-01-04 09:30:00,31.07,31.22,30.9,31.08,490968.0,28.1073,28.243,27.9535,28.1163,490968.0
2019-01-04 09:35:00,31.07,31.11,30.97,31.0,301284.0,28.1073,28.1435,28.0168,28.0439,301284.0
2019-01-04 09:40:00,31.0,31.07,30.98,31.02,351192.0,28.0439,28.1073,28.0259,28.062,351192.0
2019-01-04 09:45:00,31.02,31.03,30.97,31.02,285285.0,28.062,28.0711,28.0168,28.062,285285.0
2019-01-04 09:50:00,31.03,31.05,30.98,31.01,240480.0,28.0711,28.0892,28.0259,28.053,240480.0
2019-01-04 09:55:00,31.0,31.08,30.99,31.06,266103.0,28.0439,28.1163,28.0349,28.0982,266103.0
2019-01-04 10:00:00,31.06,31.14,31.05,31.14,240339.0,28.0982,28.1706,28.0892,28.1706,240339.0
2019-01-04 10:05:00,31.14,31.15,31.09,31.11,184458.0,28.1706,28.1796,28.1254,28.1435,184458.0
2019-01-04 10:10:00,31.12,31.13,30.96,30.97,295764.0,28.1525,28.1615,28.0078,28.0168,295764.0
2019-01-04 10:15:00,30.97,31.02,30.96,30.96,162849.0,28.0168,28.062,28.0078,28.0078,162849.0
2019-01-04 10:20:00,30.97,31.06,30.91,31.05,321087.0,28.0168,28.0982,27.9625,28.0892,321087.0
2019-01-04 10:25:00,31.05,31.19,31.04,31.19,242949.0,28.0892,28.2158,28.0801,28.2158,242949.0
2019-01-04 10:30:00,31.18,31.22,31.16,31.17,282333.0,28.2068,28.243,28.1887,28.1977,282333.0
2019-01-04 10:35:00,31.17,31.2,31.12,31.13,334398.0,28.1977,28.2249,28.1525,28.1615,334398.0
2019-01-04 10:40:00,31.13,31.13,31.01,31.01,315099.0,28.1615,28.1615,28.053,28.053,315099.0
2019-01-04 10:45:00,31.02,31.03,30.95,30.96,180267.0,28.062,28.0711,27.9987,28.0078,180267.0
2019-01-04 10:50:00,30.96,31.01,30.96,31.0,167133.0,28.0078,28.053,28.0078,28.0439,167133.0
2019-01-04 10:55:00,30.99,31.02,30.98,31.02,194349.0,28.0349,28.062,28.0259,28.062,194349.0
2019-01-04 11:00:00,31.02,31.12,31.01,31.1,254295.0,28.062,28.1525,28.053,28.1344,254295.0
2019-01-04 11:05:00,31.1,31.11,31.01,31.06,214689.0,28.1344,28.1435,28.053,28.0982,214689.0
2019-01-04 11:10:00,31.06,31.12,31.06,31.06,190191.0,28.0982,28.1525,28.0982,28.0982,190191.0
2019-01-04 11:15:00,31.06,31.06,31.0,31.04,194055.0,28.0982,28.0982,28.0439,28.0801,194055.0
2019-01-04 11:20:00,31.04,31.06,30.98,30.99,212859.0,28.0801,28.0982,28.0259,28.0349,212859.0
2019-01-04 11:25:00,30.99,31.01,30.96,30.97,204522.0,28.0349,28.053,28.0078,28.0168,204522.0
2019-01-04 11:30:00,30.97,30.98,30.93,30.97,180237.0,28.0168,28.0259,27.9806,28.0168,180237.0
2019-01-04 11:35:00,30.97,31.01,30.94,30.96,215013.0,28.0168,28.053,27.9897,28.0078,215013.0
2019-01-04 11:40:00,30.97,30.99,30.92,30.93,153273.0,28.0168,28.0349,27.9716,27.9806,153273.0
2019-01-04 11:45:00,30.94,31.0,30.93,30.96,159036.0,27.9897,28.0439,27.9806,28.0078,159036.0
2019-01-04 11:50:00,30.96,31.02,30.96,31.01,144393.0,28.0078,28.062,28.0078,28.053,144393.0
2019-01-04 11:55:00,31.01,31.02,30.93,30.94,198111.0,28.053,28.062,27.9806,27.9897,198111.0
2019-01-04 12:00:00,30.94,30.96,30.91,30.94,319887.0,27.9897,28.0078,27.9625,27.9897,319887.0
2019-01-04 12:05:00,30.94,30.96,30.92,30.94,136044.0,27.9897,28.0078,27.9716,27.9897,136044.0
2019-01-04 12:10:00,30.94,31.0,30.94,30.98,134622.0,27.9897,28.0439,27.9897,28.0259,134622.0
2019-01-04 12:15:00,30.98,31.05,30.97,31.05,151083.0,28.0259,28.0892,28.0168,28.0892,151083.0
2019-01-04 12:20:00,31.05,31.09,31.04,31.06,197247.0,28.0892,28.1254,28.0801,28.0982,197247.0
2019-01-04 12:25:00,31.06,31.07,31.04,31.06,135660.0,28.0982,28.1073,28.0801,28.0982,135660.0
2019-01-04 12:30:00,31.06,31.07,31.03,31.05,130404.0,28.0982,28.1073,28.0711,28.0892,130404.0
2019-01-04 12:35:00,31.05,31.09,31.05,31.09,123561.0,28.0892,28.1254,28.0892,28.1254,123561.0
2019-01-04 12:40:00,31.09,31.14,31.09,31.12,167157.0,28.1254,28.1706,28.1254,28.1525,167157.0
2019-01-04 12:45:00,31.12,31.12,31.1,31.12,135300.0,28.1525,28.1525,28.1344,28.1525,135300.0
2019-01-04 12:50:00,31.12,31.14,31.12,31.12,120381.0,28.1525,28.1706,28.1525,28.1525,120381.0
2019-01-04 12:55:00,31.12,31.15,31.12,31.13,141087.0,28.1525,28.1796,28.1525,28.1615,141087.0
2019-01-04 13:00:00,31.13,31.16,31.12,31.15,157797.0,28.1615,28.1887,28.1525,28.1796,157797.0
2019-01-04 13:05:00,31.15,31.22,31.15,31.21,185292.0,28.1796,28.243,28.1796,28.2339,185292.0
2019-01-04 13:10:00,31.2,31.2,31.13,31.14,150903.0,28.2249,28.2249,28.1615,28.1706,150903.0
2019-01-04 13:15:00,31.14,31.17,31.12,31.15,127836.0,28.1706,28.1977,28.1525,28.1796,127836.0
2019-01-04 13:20:00,31.15,31.18,31.11,31.11,148047.0,28.1796,28.2068,28.1435,28.1435,148047.0
2019-01-04 13:25:00,31.1,31.13,31.09,31.09,156579.0,28.1344,28.1615,28.1254,28.1254,156579.0
2019-01-04 13:30:00,31.08,31.14,31.08,31.1,139416.0,28.1163,28.1706,28.1163,28.1344,139416.0
2019-01-04 13:35:00,31.1,31.11,31.06,31.06,130770.0,28.1344,28.1435,28.0982,28.0982,130770.0
2019-01-04 13:40:00,31.06,31.07,31.02,31.05,149979.0,28.0982,28.1073,28.062,28.0892,149979.0
2019-01-04 13:45:00,31.05,31.09,31.03,31.08,119403.0,28.0892,28.1254,28.0711,28.1163,119403.0
2019-01-04 13:50:00,31.08,31.09,31.06,31.08,152361.0,28.1163,28.1254,28.0982,28.1163,152361.0
2019-01-04 13:55:00,31.08,31.1,31.04,31.08,134505.0,28.1163,28.1344,28.0801,28.1163,134505.0
2019-01-04 14:00:00,31.08,31.09,31.04,31.08,128367.0,28.1163,28.1254,28.0801,28.1163,128367.0
2019-01-04 14:05:00,31.08,31.09,31.03,31.06,159045.0,28.1163,28.1254,28.0711,28.0982,159045.0
2019-01-04 14:10:00,31.07,31.12,31.07,31.1,153210.0,28.1073,28.1525,28.1073,28.1344,153210.0
2019-01-04 14:15:00,31.1,31.1,31.06,31.06,181710.0,28.1344,28.1344,28.0982,28.0982,181710.0
2019-01-04 14:20:00,31.06,31.09,31.06,31.08,123177.0,28.0982,28.1254,28.0982,28.1163,123177.0
2019-01-04 14:25:00,31.08,31.08,31.04,31.04,177423.0,28.1163,28.1163,28.0801,28.0801,177423.0
2019-01-04 14:30:00,31.03,31.07,31.03,31.05,163956.0,28.0711,28.1073,28.0711,28.0892,163956.0
2019-01-04 14:35:00,31.05,31.07,31.04,31.07,136905.0,28.0892,28.1073,28.0801,28.1073,136905.0
2019-01-04 14:40:00,31.08,31.09,31.06,31.08,257628.0,28.1163,28.1254,28.0982,28.1163,257628.0
2019-01-04 14:45:00,31.07,31.08,31.01,31.05,160215.0,28.1073,28.1163,28.053,28.0892,160215.0
2019-01-04 14:50:00,31.05,31.06,31.02,31.04,128589.0,28.0892,28.0982,28.062,28.0801,128589.0
2019-01-04 14:55:00,31.05,31.07,31.02,31.06,174531.0,28.0892,28.1073,28.062,28.0982,174531.0
2019-01-04 15:00:00,31.06,31.13,31.05,31.13,169692.0,28.0982,28.1615,28.0892,28.1615,169692.0
2019-01-04 15:05:00,31.13,31.15,31.1,31.1,161943.0,28.1615,28.1796,28.1344,28.1344,161943.0
2019-01-04 15:10:00,31.1,31.15,31.07,31.13,199503.0,28.1344,28.1796,28.1073,28.1615,199503.0
2019-01-04 15:15:00,31.13,31.18,31.12,31.15,220404.0,28.1615,28.2068,28.1525,28.1796,220404.0
2019-01-04 15:20:00,31.14,31.15,31.03,31.05,222888.0,28.1706,28.1796,28.0711,28.0892,222888.0
2019-01-04 15:25:00,31.04,31.07,31.03,31.06,167769.0,28.0801,28.1073,28.0711,28.0982,167769.0
2019-01-04 15:30:00,31.07,31.09,31.05,31.08,184044.0,28.1073,28.1254,28.0892,28.1163,184044.0
2019-01-04 15:35:00,31.08,31.1,31.06,31.07,222798.0,28.1163,28.1344,28.0982,28.1073,222798.0
2019-01-04 15:40:00,31.07,31.08,31.04,31.06,262176.0,28.1073,28.1163,28.0801,28.0982,262176.0
2019-01-04 15:45:00,31.06,31.12,31.06,31.07,345132.0,28.0982,28.1525,28.0982,28.1073,345132.0
2019-01-04 15:50:00,31.07,31.09,31.0,31.01,466569.0,28.1073,28.1254,28.0439,28.053,466569.0
2019-01-04 15:55:00,31.01,31.14,31.01,31.14,1371954.0,28.053,28.1706,28.053,28.1706,1371954.0
2019-01-07 09:30:00,31.21,31.33,31.18,31.22,440454.0,28.2339,28.3425,28.2068,28.243,440454.0
2019-01-07 09:35:00,31.2,31.25,31.16,31.24,341427.0,28.2249,28.2701,28.1887,28.2611,341427.0
2019-01-07 09:40:00,31.24,31.29,31.17,31.19,421728.0,28.2611,28.3063,28.1977,28.2158,421728.0
2019-01-07 09:45:00,31.19,31.21,31.11,31.12,202602.0,28.2158,28.2339,28.1435,28.1525,202602.0
2019-01-07 09:50:00,31.11,31.15,31.06,31.07,147018.0,28.1435,28.1796,28.0982,28.1073,147018.0
2019-01-07 09:55:00,31.08,31.2,31.07,31.18,178215.0,28.1163,28.2249,28.1073,28.2068,178215.0
2019-01-07 10:00:00,31.18,31.31,31.13,31.26,297279.0,28.2068,28.3244,28.1615,28.2792,297279.0
2019-01-07 10:05:00,31.26,31.29,31.23,31.25,182871.0,28.2792,28.3063,28.252,28.2701,182871.0
2019-01-07 10:10:00,31.26,31.29,31.25,31.29,219810.0,28.2792,28.3063,28.2701,28.3063,219810.0
2019-01-07 10:15:00,31.29,31.31,31.26,31.31,239769.0,28.3063,28.3244,28.2792,28.3244,239769.0
2019-01-07 10:20:00,31.31,31.36,31.28,31.33,242829.0,28.3244,28.3696,28.2972,28.3425,242829.0
2019-01-07 10:25:00,31.33,31.42,31.32,31.4,177822.0,28.3425,28.4239,28.3334,28.4058,177822.0
2019-01-07 10:30:00,31.4,31.47,31.38,31.46,252111.0,28.4058,28.4691,28.3877,28.4601,252111.0
2019-01-07 10:35:00,31.46,31.52,31.41,31.5,234132.0,28.4601,28.5144,28.4149,28.4963,234132.0
2019-01-07 10:40:00,31.49,31.58,31.47,31.56,266922.0,28.4872,28.5686,28.4691,28.5505,266922.0
2019-01-07 10:45:00,31.55,31.58,31.54,31.56,224256.0,28.5415,28.5686,28.5325,28.5505,224256.0
2019-01-07 10:50:00,31.56,31.61,31.56,31.57,199779.0,28.5505,28.5958,28.5505,28.5596,199779.0
2019-01-07 10:55:00,31.57,31.62,31.56,31.59,462318.0,28.5596,28.6048,28.5505,28.5777,462318.0
2019-01-07 11:00:00,31.59,31.68,31.58,31.63,239349.0,28.5777,28.6591,28.5686,28.6139,239349.0
2019-01-07 11:05:00,31.63,31.64,31.6,31.62,282465.0,28.6139,28.6229,28.5867,28.6048,282465.0
2019-01-07 11:10:00,31.63,31.67,31.63,31.67,192438.0,28.6139,28.6501,28.6139,28.6501,192438.0
2019-01-07 11:15:00,31.67,31.7,31.66,31.68,166920.0,28.6501,28.6772,28.641,28.6591,166920.0
2019-01-07 11:20:00,31.68,31.69,31.61,31.62,223359.0,28.6591,28.6682,28.5958,28.6048,223359.0
2019-01-07 11:25:00,31.62,31.64,31.57,31.63,165225.0,28.6048,28.6229,28.5596,28.6139,165225.0
2019-01-07 11:30:00,31.63,31.66,31.62,31.64,282984.0,28.6139,28.641,28.6048,28.6229,282984.0
2019-01-07 11:35:00,31.63,31.69,31.62,31.67,196911.0,28.6139,28.6682,28.6048,28.6501,196911.0
2019-01-07 11:40:00,31.67,31.68,31.64,31.66,205068.0,28.6501,28.6591,28.6229,28.641,205068.0
2019-01-07 11:45:00,31.66,31.68,31.6,31.61,204957.0,28.641,28.6591,28.5867,28.5958,204957.0
2019-01-07 11:50:00,31.61,31.63,31.6,31.62,151569.0,28.5958,28.6139,28.5867,28.6048,151569.0
2019-01-07 11:55:00,31.62,31.69,31.61,31.68,108975.0,28.6048,28.6682,28.5958,28.6591,108975.0
2019-01-07 12:00:00,31.68,31.7,31.65,31.65,130314.0,28.6591,28.6772,28.632,28.632,130314.0
2019-01-07 12:05:00,31.66,31.68,31.65,31.66,144105.0,28.641,28.6591,28.632,28.641,144105.0
2019-01-07 12:10:00,31.66,31.72,31.65,31.72,155382.0,28.641,28.6953,28.632,28.6953,155382.0
2019-01-07 12:15:00,31.72,31.72,31.68,31.71,121134.0,28.6953,28.6953,28.6591,28.6862,121134.0
2019-01-07 12:20:00,31.7,31.7,31.62,31.63,149598.0,28.6772,28.6772,28.6048,28.6139,149598.0
2019-01-07 12:25:00,31.63,31.63,31.59,31.6,176910.0,28.6139,28.6139,28.5777,28.5867,176910.0
2019-01-07 12:30:00,31.59,31.61,31.58,31.6,175737.0,28.5777,28.5958,28.5686,28.5867,175737.0
2019-01-07 12:35:00,31.6,31.64,31.59,31.64,124842.0,28.5867,28.6229,28.5777,28.6229,124842.0
2019-01-07 12:40:00,31.64,31.68,31.64,31.68,105939.0,28.6229,28.6591,28.6229,28.6591,105939.0
2019-01-07 12:45:00,31.69,31.71,31.65,31.66,136806.0,28.6682,28.6862,28.632,28.641,136806.0
2019-01-07 12:50:00,31.66,31.67,31.64,31.66,115794.0,28.641,28.6501,28.6229,28.641,115794.0
2019-01-07 12:55:00,31.66,31.69,31.65,31.68,104238.0,28.641,28.6682,28.632,28.6591,104238.0
2019-01-07 13:00:00,31.68,31.7,31.67,31.7,145509.0,28.6591,28.6772,28.6501,28.6772,145509.0
2019-01-07 13:05:00,31.7,31.7,31.68,31.7,158883.0,28.6772,28.6772,28.6591,28.6772,158883.0
2019-01-07 13:10:00,31.7,31.72,31.7,31.72,191280.0,28.6772,28.6953,28.6772,28.6953,191280.0
2019-01-07 13:15:00,31.72,31.72,31.66,31.67,252786.0,28.6953,28.6953,28.641,28.6501,252786.0
2019-01-07 13:20:00,31.68,31.7,31.63,31.65,206649.0,28.6591,28.6772,28.6139,28.632,206649.0
2019-01-07 13:25:00,31.65,31.67,31.63,31.67,374421.0,28.632,28.6501,28.6139,28.6501,374421.0
2019-01-07 13:30:00,31.67,31.67,31.65,31.66,181767.0,28.6501,28.6501,28.632,28.641,181767.0
2019-01-07 13:35:00,31.66,31.67,31.65,31.66,159324.0,28.641,28.6501,28.632,28.641,159324.0
2019-01-07 13:40:00,31.66,31.67,31.65,31.66,124875.0,28.641,28.6501,28.632,28.641,124875.0
2019-01-07 13:45:00,31.66,31.67,31.57,31.58,175983.0,28.641,28.6501,28.5596,28.5686,175983.0
2019-01-07 13:50:00,31.58,31.6,31.57,31.6,60282.0,28.5686,28.5867,28.5596,28.5867,60282.0
2019-01-07 13:55:00,31.6,31.6,31.53,31.53,134496.0,28.5867,28.5867,28.5234,28.5234,134496.0
2019-01-07 14:00:00,31.53,31.54,31.5,31.52,176070.0,28.5234,28.5325,28.4963,28.5144,176070.0
2019-01-07 14:05:00,31.53,31.53,31.46,31.48,171177.0,28.5234,28.5234,28.4601,28.4782,171177.0
2019-01-07 14:10:00,31.49,31.51,31.48,31.5,173922.0,28.4872,28.5053,28.4782,28.4963,173922.0
2019-01-07 14:15:00,31.5,31.51,31.48,31.51,155076.0,28.4963,28.5053,28.4782,28.5053,155076.0
2019-01-07 14:20:00,31.51,31.53,31.49,31.51,199542.0,28.5053,28.5234,28.4872,28.5053,199542.0
2019-01-07 14:25:00,31.51,31.61,31.51,31.6,262668.0,28.5053,28.5958,28.5053,28.5867,262668.0
2019-01-07 14:30:00,31.6,31.6,31.56,31.56,87387.0,28.5867,28.5867,28.5505,28.5505,87387.0
2019-01-07 14:35:00,31.56,31.57,31.54,31.55,93018.0,28.5505,28.5596,28.5325,28.5415,93018.0
2019-01-07 14:40:00,31.54,31.57,31.53,31.54,126063.0,28.5325,28.5596,28.5234,28.5325,126063.0
2019-01-07 14:45:00,31.54,31.55,31.52,31.54,84219.0,28.5325,28.5415,28.5144,28.5325,84219.0
2019-01-07 14:50:00,31.54,31.55,31.51,31.51,144528.0,28.5325,28.5415,28.5053,28.5053,144528.0
2019-01-07 14:55:00,31.51,31.52,31.49,31.5,164139.0,28.5053,28.5144,28.4872,28.4963,164139.0
2019-01-07 15:00:00,31.49,31.51,31.48,31.5,248721.0,28.4872,28.5053,28.4782,28.4963,248721.0
2019-01-07 15:05:00,31.5,31.5,31.49,31.49,274134.0,28.4963,28.4963,28.4872,28.4872,274134.0
2019-01-07 15:10:00,31.49,31.5,31.48,31.48,256050.0,28.4872,28.4963,28.4782,28.4782,256050.0
2019-01-07 15:15:00,31.49,31.52,31.48,31.52,360468.0,28.4872,28.5144,28.4782,28.5144,360468.0
2019-01-07 15:20:00,31.52,31.53,31.49,31.52,309339.0,28.5144,28.5234,28.4872,28.5144,309339.0
2019-01-07 15:25:00,31.52,31.58,31.52,31.56,540888.0,28.5144,28.5686,28.5144,28.5505,540888.0
2019-01-07 15:30:00,31.57,31.58,31.53,31.58,423801.0,28.5596,28.5686,28.5234,28.5686,423801.0
2019-01-07 15:35:00,31.58,31.6,31.56,31.58,198909.0,28.5686,28.5867,28.5505,28.5686,198909.0
2019-01-07 15:40:00,31.58,31.58,31.53,31.56,215655.0,28.5686,28.5686,28.5234,28.5505,215655.0
2019-01-07 15:45:00,31.56,31.61,31.56,31.61,311460.0,28.5505,28.5958,28.5505,28.5958,311460.0
2019-01-07 15:50:00,31.6,31.6,31.53,31.54,447144.0,28.5867,28.5867,28.5234,28.5325,447144.0
2019-01-07 15:55:00,31.53,31.57,31.48,31.51,878256.0,28.5234,28.5596,28.4782,28.5053,878256.0
2019-01-08 09:30:00,31.69,31.84,31.69,31.73,460017.0,28.6682,28.8038,28.6682,28.7043,460017.0
2019-01-08 09:35:00,31.72,31.75,31.63,31.66,206778.0,28.6953,28.7224,28.6139,28.641,206778.0
2019-01-08 09:40:00,31.66,31.75,31.64,31.72,257397.0,28.641,28.7224,28.6229,28.6953,257397.0
2019-01-08 09:45:00,31.72,31.72,31.49,31.49,249888.0,28.6953,28.6953,28.4872,28.4872,249888.0
2019-01-08 09:50:00,31.49,31.61,31.49,31.57,322164.0,28.4872,28.5958,28.4872,28.5596,322164.0
2019-01-08 09:55:00,31.57,31.65,31.56,31.64,243858.0,28.5596,28.632,28.5505,28.6229,243858.0
2019-01-08 10:00:00,31.64,31.67,31.61,31.65,362439.0,28.6229,28.6501,28.5958,28.632,362439.0
2019-01-08 10:05:00,31.65,31.67,31.64,31.65,278787.0,28.632,28.6501,28.6229,28.632,278787.0
2019-01-08 10:10:00,31.65,31.65,31.5,31.5,179289.0,28.632,28.632,28.4963,28.4963,179289.0
2019-01-08 10:15:00,31.51,31.52,31.43,31.43,240789.0,28.5053,28.5144,28.4329,28.4329,240789.0
2019-01-08 10:20:00,31.43,31.48,31.42,31.47,171348.0,28.4329,28.4782,28.4239,28.4691,171348.0
2019-01-08 10:25:00,31.47,31.54,31.45,31.49,178200.0,28.4691,28.5325,28.451,28.4872,178200.0
2019-01-08 10:30:00,31.49,31.52,31.44,31.48,147270.0,28.4872,28.5144,28.442,28.4782,147270.0
2019-01-08 10:35:00,31.48,31.5,31.42,31.42,191766.0,28.4782,28.4963,28.4239,28.4239,191766.0
2019-01-08 10:40:00,31.43,31.46,31.38,31.4,207489.0,28.4329,28.4601,28.3877,28.4058,207489.0
2019-01-08 10:45:00,31.4,31.42,31.31,31.32,338604.0,28.4058,28.4239,28.3244,28.3334,338604.0
2019-01-08 10:50:00,31.33,31.38,31.3,31.36,271929.0,28.3425,28.3877,28.3153,28.3696,271929.0
2019-01-08 10:55:00,31.37,31.47,31.35,31.45,252519.0,28.3787,28.4691,28.3606,28.451,252519.0
2019-01-08 11:00:00,31.45,31.5,31.44,31.47,281454.0,28.451,28.4963,28.442,28.4691,281454.0
2019-01-08 11:05:00,31.48,31.56,31.48,31.51,200496.0,28.4782,28.5505,28.4782,28.5053,200496.0
2019-01-08 11:10:00,31.51,31.52,31.47,31.47,191037.0,28.5053,28.5144,28.4691,28.4691,191037.0
2019-01-08 11:15:00,31.48,31.51,31.47,31.48,187959.0,28.4782,28.5053,28.4691,28.4782,187959.0
2019-01-08 11:20:00,31.48,31.5,31.46,31.47,227988.0,28.4782,28.4963,28.4601,28.4691,227988.0
2019-01-08 11:25:00,31.47,31.51,31.45,31.48,235398.0,28.4691,28.5053,28.451,28.4782,235398.0
2019-01-08 11:30:00,31.48,31.53,31.45,31.53,198387.0,28.4782,28.5234,28.451,28.5234,198387.0
2019-01-08 11:35:00,31.52,31.57,31.52,31.57,158319.0,28.5144,28.5596,28.5144,28.5596,158319.0
2019-01-08 11:40:00,31.57,31.6,31.56,31.57,146361.0,28.5596,28.5867,28.5505,28.5596,146361.0
2019-01-08 11:45:00,31.57,31.6,31.55,31.59,115014.0,28.5596,28.5867,28.5415,28.5777,115014.0
2019-01-08 11:50:00,31.58,31.58,31.53,31.55,65631.0,28.5686,28.5686,28.5234,28.5415,65631.0
2019-01-08 11:55:00,31.55,31.58,31.54,31.56,88191.0,28.5415,28.5686,28.5325,28.5505,88191.0
2019-01-08 12:00:00,31.56,31.57,31.53,31.55,116427.0,28.5505,28.5596,28.5234,28.5415,116427.0
2019-01-08 12:05:00,31.55,31.58,31.53,31.57,155646.0,28.5415,28.5686,28.5234,28.5596,155646.0
2019-01-08 12:10:00,31.58,31.59,31.55,31.58,144516.0,28.5686,28.5777,28.5415,28.5686,144516.0
2019-01-08 12:15:00,31.58,31.66,31.57,31.65,203991.0,28.5686,28.641,28.5596,28.632,203991.0
2019-01-08 12:20:00,31.65,31.67,31.63,31.66,161679.0,28.632,28.6501,28.6139,28.641,161679.0
2019-01-08 12:25:00,31.66,31.68,31.64,31.68,214935.0,28.641,28.6591,28.6229,28.6591,214935.0
2019-01-08 12:30:00,31.68,31.68,31.65,31.65,430047.0,28.6591,28.6591,28.632,28.632,430047.0
2019-01-08 12:35:00,31.64,31.65,31.59,31.6,128004.0,28.6229,28.632,28.5777,28.5867,128004.0
2019-01-08 12:40:00,31.6,31.67,31.59,31.66,90201.0,28.5867,28.6501,28.5777,28.641,90201.0
2019-01-08 12:45:00,31.66,31.68,31.56,31.56,125610.0,28.641,28.6591,28.5505,28.5505,125610.0
2019-01-08 12:50:00,31.56,31.64,31.55,31.62,110031.0,28.5505,28.6229,28.5415,28.6048,110031.0
2019-01-08 12:55:00,31.62,31.64,31.6,31.6,85230.0,28.6048,28.6229,28.5867,28.5867,85230.0
2019-01-08 13:00:00,31.6,31.65,31.57,31.62,125802.0,28.5867,28.632,28.5596,28.6048,125802.0
2019-01-08 13:05:00,31.63,31.66,31.62,31.64,93447.0,28.6139,28.641,28.6048,28.6229,93447.0
2019-01-08 13:10:00,31.65,31.67,31.64,31.65,97341.0,28.632,28.6501,28.6229,28.632,97341.0
2019-01-08 13:15:00,31.65,31.66,31.61,31.63,78429.0,28.632,28.641,28.5958,28.6139,78429.0
2019-01-08 13:20:00,31.63,31.66,31.63,31.66,77235.0,28.6139,28.641,28.6139,28.641,77235.0
2019-01-08 13:25:00,31.66,31.7,31.65,31.69,113838.0,28.641,28.6772,28.632,28.6682,113838.0
2019-01-08 13:30:00,31.69,31.72,31.69,31.72,122256.0,28.6682,28.6953,28.6682,28.6953,122256.0
2019-01-08 13:35:00,31.72,31.72,31.71,31.72,83094.0,28.6953,28.6953,28.6862,28.6953,83094.0
2019-01-08 13:40:00,31.72,31.75,31.71,31.73,103746.0,28.6953,28.7224,28.6862,28.7043,103746.0
2019-01-08 13:45:00,31.73,31.78,31.71,31.78,172071.0,28.7043,28.7496,28.6862,28.7496,172071.0
2019-01-08 13:50:00,31.78,31.82,31.78,31.81,238962.0,28.7496,28.7858,28.7496,28.7767,238962.0
2019-01-08 13:55:00,31.81,31.82,31.75,31.77,200793.0,28.7767,28.7858,28.7224,28.7405,200793.0
2019-01-08 14:00:00,31.77,31.8,31.75,31.76,131460.0,28.7405,28.7677,28.7224,28.7315,131460.0
2019-01-08 14:05:00,31.77,31.8,31.77,31.78,112395.0,28.7405,28.7677,28.7405,28.7496,112395.0
2019-01-08 14:10:00,31.78,31.8,31.77,31.79,100818.0,28.7496,28.7677,28.7405,28.7586,100818.0
2019-01-08 14:15:00,31.79,31.82,31.79,31.8,173097.0,28.7586,28.7858,28.7586,28.7677,173097.0
2019-01-08 14:20:00,31.81,31.81,31.77,31.78,126387.0,28.7767,28.7767,28.7405,28.7496,126387.0
2019-01-08 14:25:00,31.78,31.8,31.78,31.8,118755.0,28.7496,28.7677,28.7496,28.7677,118755.0
2019-01-08 14:30:00,31.8,31.85,31.79,31.84,247257.0,28.7677,28.8129,28.7586,28.8038,247257.0
2019-01-08 14:35:00,31.84,31.89,31.83,31.88,154857.0,28.8038,28.8491,28.7948,28.84,154857.0
2019-01-08 14:40:00,31.88,31.9,31.87,31.88,121875.0,28.84,28.8581,28.831,28.84,121875.0
2019-01-08 14:45:00,31.88,31.9,31.86,31.89,126162.0,28.84,28.8581,28.8219,28.8491,126162.0
2019-01-08 14:50:00,31.89,31.89,31.86,31.87,95244.0,28.8491,28.8491,28.8219,28.831,95244.0
2019-01-08 14:55:00,31.87,31.87,31.84,31.85,117921.0,28.831,28.831,28.8038,28.8129,117921.0
2019-01-08 15:00:00,31.85,31.88,31.84,31.86,138399.0,28.8129,28.84,28.8038,28.8219,138399.0
2019-01-08 15:05:00,31.87,31.89,31.84,31.88,131829.0,28.831,28.8491,28.8038,28.84,131829.0
2019-01-08 15:10:00,31.88,31.91,31.87,31.91,193038.0,28.84,28.8672,28.831,28.8672,193038.0
2019-01-08 15:15:00,31.91,31.91,31.89,31.9,138354.0,28.8672,28.8672,28.8491,28.8581,138354.0
2019-01-08 15:20:00,31.9,31.91,31.87,31.88,161568.0,28.8581,28.8672,28.831,28.84,161568.0
2019-01-08 15:25:00,31.88,31.89,31.87,31.89,208527.0,28.84,28.8491,28.831,28.8491,208527.0
2019-01-08 15:30:00,31.9,31.92,31.88,31.88,233019.0,28.8581,28.8762,28.84,28.84,233019.0
2019-01-08 15:35:00,31.88,31.92,31.88,31.9,321708.0,28.84,28.8762,28.84,28.8581,321708.0
2019-01-08 15:40:00,31.9,31.9,31.84,31.85,265332.0,28.8581,28.8581,28.8038,28.8129,265332.0
2019-01-08 15:45:00,31.86,31.88,31.82,31.82,375915.0,28.8219,28.84,28.7858,28.7858,375915.0
2019-01-08 15:50:00,31.82,31.84,31.79,31.82,449622.0,28.7858,28.8038,28.7586,28.7858,449622.0
2019-01-08 15:55:00,31.82,31.82,31.71,31.74,1300008.0,28.7858,28.7858,28.6862,28.7134,1300008.0
2019-01-09 09:30:00,31.9,32.02,31.9,32.01,539283.0,28.8581,28.9667,28.8581,28.9576,539283.0
2019-01-09 09:35:00,32.01,32.03,31.88,31.92,375885.0,28.9576,28.9757,28.84,28.8762,375885.0
2019-01-09 09:40:00,31.93,31.99,31.92,31.94,243336.0,28.8853,28.9395,28.8762,28.8943,243336.0
2019-01-09 09:45:00,31.93,31.96,31.85,31.86,236268.0,28.8853,28.9124,28.8129,28.8219,236268.0
2019-01-09 09:50:00,31.86,32.01,31.84,31.98,355878.0,28.8219,28.9576,28.8038,28.9305,355878.0
2019-01-09 09:55:00,31.98,32.03,31.95,32.02,221358.0,28.9305,28.9757,28.9034,28.9667,221358.0
2019-01-09 10:00:00,32.01,32.05,31.99,32.03,199875.0,28.9576,28.9938,28.9395,28.9757,199875.0
2019-01-09 10:05:00,32.03,32.05,31.96,32.0,226224.0,28.9757,28.9938,28.9124,28.9486,226224.0
2019-01-09 10:10:00,32.0,32.04,31.98,31.99,149394.0,28.9486,28.9848,28.9305,28.9395,149394.0
2019-01-09 10:15:00,31.98,32.01,31.94,31.98,229125.0,28.9305,28.9576,28.8943,28.9305,229125.0
2019-01-09 10:20:00,31.98,32.0,31.95,31.98,135549.0,28.9305,28.9486,28.9034,28.9305,135549.0
2019-01-09 10:25:00,31.98,31.98,31.94,31.97,102840.0,28.9305,28.9305,28.8943,28.9215,102840.0
2019-01-09 10:30:00,31.97,31.97,31.88,31.89,146022.0,28.9215,28.9215,28.84,28.8491,146022.0
2019-01-09 10:35:00,31.89,31.91,31.87,31.88,140208.0,28.8491,28.8672,28.831,28.84,140208.0
2019-01-09 10:40:00,31.88,31.88,31.77,31.81,162561.0,28.84,28.84,28.7405,28.7767,162561.0
2019-01-09 10:45:00,31.81,31.81,31.76,31.81,140763.0,28.7767,28.7767,28.7315,28.7767,140763.0
2019-01-09 10:50:00,31.81,31.84,31.8,31.83,114678.0,28.7767,28.8038,28.7677,28.7948,114678.0
2019-01-09 10:55:00,31.83,31.89,31.83,31.89,107124.0,28.7948,28.8491,28.7948,28.8491,107124.0
2019-01-09 11:00:00,31.89,31.96,31.87,31.95,126966.0,28.8491,28.9124,28.831,28.9034,126966.0
2019-01-09 11:05:00,31.95,31.97,31.91,31.93,111636.0,28.9034,28.9215,28.8672,28.8853,111636.0
2019-01-09 11:10:00,31.93,31.95,31.92,31.92,105621.0,28.8853,28.9034,28.8762,28.8762,105621.0
2019-01-09 11:15:00,31.92,31.93,31.87,31.88,103563.0,28.8762,28.8853,28.831,28.84,103563.0
2019-01-09 11:20:00,31.87,31.9,31.83,31.87,152175.0,28.831,28.8581,28.7948,28.831,152175.0
2019-01-09 11:25:00,31.87,31.91,31.86,31.89,122211.0,28.831,28.8672,28.8219,28.8491,122211.0
2019-01-09 11:30:00,31.89,31.9,31.84,31.87,82542.0,28.8491,28.8581,28.8038,28.831,82542.0
2019-01-09 11:35:00,31.87,31.88,31.81,31.82,81090.0,28.831,28.84,28.7767,28.7858,81090.0
2019-01-09 11:40:00,31.82,31.84,31.79,31.84,71028.0,28.7858,28.8038,28.7586,28.8038,71028.0
2019-01-09 11:45:00,31.84,31.89,31.84,31.86,70104.0,28.8038,28.8491,28.8038,28.8219,70104.0
2019-01-09 11:50:00,31.86,31.88,31.84,31.85,151677.0,28.8219,28.84,28.8038,28.8129,151677.0
2019-01-09 11:55:00,31.85,31.86,31.82,31.82,112173.0,28.8129,28.8219,28.7858,28.7858,112173.0
2019-01-09 12:00:00,31.82,31.82,31.75,31.77,133212.0,28.7858,28.7858,28.7224,28.7405,133212.0
2019-01-09 12:05:00,31.77,31.8,31.75,31.76,130446.0,28.7405,28.7677,28.7224,28.7315,130446.0
2019-01-09 12:10:00,31.76,31.81,31.76,31.8,90999.0,28.7315,28.7767,28.7315,28.7677,90999.0
2019-01-09 12:15:00,31.8,31.8,31.77,31.78,106605.0,28.7677,28.7677,28.7405,28.7496,106605.0
2019-01-09 12:20:00,31.78,31.79,31.74,31.77,114180.0,28.7496,28.7586,28.7134,28.7405,114180.0
2019-01-09 12:25:00,31.77,31.8,31.77,31.79,92754.0,28.7405,28.7677,28.7405,28.7586,92754.0
2019-01-09 12:30:00,31.79,31.8,31.77,31.79,129417.0,28.7586,28.7677,28.7405,28.7586,129417.0
2019-01-09 12:35:00,31.79,31.82,31.79,31.81,144993.0,28.7586,28.7858,28.7586,28.7767,144993.0
2019-01-09 12:40:00,31.81,31.82,31.8,31.8,109110.0,28.7767,28.7858,28.7677,28.7677,109110.0
2019-01-09 12:45:00,31.8,31.83,31.79,31.82,179310.0,28.7677,28.7948,28.7586,28.7858,179310.0
2019-01-09 12:50:00,31.82,31.89,31.82,31.87,151065.0,28.7858,28.8491,28.7858,28.831,151065.0
2019-01-09 12:55:00,31.87,31.88,31.83,31.83,144924.0,28.831,28.84,28.7948,28.7948,144924.0
2019-01-09 13:00:00,31.83,31.85,31.82,31.83,79665.0,28.7948,28.8129,28.7858,28.7948,79665.0
2019-01-09 13:05:00,31.83,31.83,31.8,31.8,98124.0,28.7948,28.7948,28.7677,28.7677,98124.0
2019-01-09 13:10:00,31.8,31.8,31.78,31.8,66564.0,28.7677,28.7677,28.7496,28.7677,66564.0
2019-01-09 13:15:00,31.8,31.84,31.79,31.84,137094.0,28.7677,28.8038,28.7586,28.8038,137094.0
2019-01-09 13:20:00,31.84,31.85,31.82,31.84,158451.0,28.8038,28.8129,28.7858,28.8038,158451.0
2019-01-09 13:25:00,31.85,31.88,31.85,31.87,102222.0,28.8129,28.84,28.8129,28.831,102222.0
2019-01-09 13:30:00,31.87,31.88,31.81,31.81,104082.0,28.831,28.84,28.7767,28.7767,104082.0
2019-01-09 13:35:00,31.82,31.82,31.8,31.8,87423.0,28.7858,28.7858,28.7677,28.7677,87423.0
2019-01-09 13:40:00,31.8,31.83,31.8,31.83,109080.0,28.7677,28.7948,28.7677,28.7948,109080.0
2019-01-09 13:45:00,31.83,31.84,31.82,31.83,115101.0,28.7948,28.8038,28.7858,28.7948,115101.0
2019-01-09 13:50:00,31.83,31.83,31.76,31.77,110901.0,28.7948,28.7948,28.7315,28.7405,110901.0
2019-01-09 13:55:00,31.77,31.8,31.77,31.79,72909.0,28.7405,28.7677,28.7405,28.7586,72909.0
2019-01-09 14:00:00,31.79,31.87,31.79,31.83,205968.0,28.7586,28.831,28.7586,28.7948,205968.0
2019-01-09 14:05:00,31.83,31.9,31.82,31.89,164880.0,28.7948,28.8581,28.7858,28.8491,164880.0
2019-01-09 14:10:00,31.89,31.89,31.85,31.88,142650.0,28.8491,28.8491,28.8129,28.84,142650.0
2019-01-09 14:15:00,31.88,31.89,31.8,31.8,117165.0,28.84,28.8491,28.7677,28.7677,117165.0
2019-01-09 14:20:00,31.8,31.81,31.76,31.78,162912.0,28.7677,28.7767,28.7315,28.7496,162912.0
2019-01-09 14:25:00,31.78,31.8,31.76,31.78,124011.0,28.7496,28.7677,28.7315,28.7496,124011.0
2019-01-09 14:30:00,31.78,31.8,31.74,31.77,212754.0,28.7496,28.7677,28.7134,28.7405,212754.0
2019-01-09 14:35:00,31.77,31.79,31.76,31.77,118275.0,28.7405,28.7586,28.7315,28.7405,118275.0
2019-01-09 14:40:00,31.77,31.77,31.74,31.75,183633.0,28.7405,28.7405,28.7134,28.7224,183633.0
2019-01-09 14:45:00,31.75,31.79,31.75,31.79,180564.0,28.7224,28.7586,28.7224,28.7586,180564.0
2019-01-09 14:50:00,31.79,31.79,31.76,31.77,143211.0,28.7586,28.7586,28.7315,28.7405,143211.0
2019-01-09 14:55:00,31.77,31.78,31.73,31.73,156747.0,28.7405,28.7496,28.7043,28.7043,156747.0
2019-01-09 15:00:00,31.73,31.76,31.73,31.75,264954.0,28.7043,28.7315,28.7043,28.7224,264954.0
2019-01-09 15:05:00,31.75,31.75,31.73,31.74,144099.0,28.7224,28.7224,28.7043,28.7134,144099.0
2019-01-09 15:10:00,31.75,31.76,31.71,31.71,176160.0,28.7224,28.7315,28.6862,28.6862,176160.0
2019-01-09 15:15:00,31.71,31.75,31.7,31.75,204705.0,28.6862,28.7224,28.6772,28.7224,204705.0
2019-01-09 15:20:00,31.75,31.76,31.73,31.74,170835.0,28.7224,28.7315,28.7043,28.7134,170835.0
2019-01-09 15:25:00,31.74,31.76,31.73,31.75,178272.0,28.7134,28.7315,28.7043,28.7224,178272.0
2019-01-09 15:30:00,31.75,31.77,31.71,31.75,512904.0,28.7224,28.7405,28.6862,28.7224,512904.0
2019-01-09 15:35:00,31.75,31.76,31.72,31.73,254673.0,28.7224,28.7315,28.6953,28.7043,254673.0
2019-01-09 15:40:00,31.73,31.73,31.69,31.7,284394.0,28.7043,28.7043,28.6682,28.6772,284394.0
2019-01-09 15:45:00,31.69,31.7,31.64,31.67,580497.0,28.6682,28.6772,28.6229,28.6501,580497.0
2019-01-09 15:50:00,31.66,31.67,31.59,31.6,682020.0,28.641,28.6501,28.5777,28.5867,682020.0
2019-01-09 15:55:00,31.6,31.67,31.59,31.63,1158522.0,28.5867,28.6501,28.5777,28.6139,1158522.0
2019-01-10 09:30:00,31.29,31.34,31.22,31.26,859842.0,28.3063,28.3515,28.243,28.2792,859842.0
2019-01-10 09:35:00,31.25,31.31,31.14,31.18,620565.0,28.2701,28.3244,28.1706,28.2068,620565.0
2019-01-10 09:40:00,31.18,31.24,31.16,31.2,224334.0,28.2068,28.2611,28.1887,28.2249,224334.0
2019-01-10 09:45:00,31.2,31.22,31.04,31.06,329781.0,28.2249,28.243,28.0801,28.0982,329781.0
2019-01-10 09:50:00,31.06,31.19,31.05,31.14,354591.0,28.0982,28.2158,28.0892,28.1706,354591.0
2019-01-10 09:55:00,31.14,31.19,31.11,31.17,298371.0,28.1706,28.2158,28.1435,28.1977,298371.0
2019-01-10 10:00:00,31.17,31.2,31.16,31.19,304890.0,28.1977,28.2249,28.1887,28.2158,304890.0
2019-01-10 10:05:00,31.19,31.21,31.16,31.18,231129.0,28.2158,28.2339,28.1887,28.2068,231129.0
2019-01-10 10:10:00,31.18,31.27,31.18,31.2,215046.0,28.2068,28.2882,28.2068,28.2249,215046.0
2019-01-10 10:15:00,31.2,31.22,31.15,31.2,214758.0,28.2249,28.243,28.1796,28.2249,214758.0
2019-01-10 10:20:00,31.2,31.32,31.2,31.32,218415.0,28.2249,28.3334,28.2249,28.3334,218415.0
2019-01-10 10:25:00,31.32,31.42,31.31,31.4,311283.0,28.3334,28.4239,28.3244,28.4058,311283.0
2019-01-10 10:30:00,31.4,31.42,31.38,31.38,487155.0,28.4058,28.4239,28.3877,28.3877,487155.0
2019-01-10 10:35:00,31.38,31.39,31.32,31.33,228876.0,28.3877,28.3968,28.3334,28.3425,228876.0
2019-01-10 10:40:00,31.33,31.36,31.31,31.36,239196.0,28.3425,28.3696,28.3244,28.3696,239196.0
2019-01-10 10:45:00,31.36,31.38,31.3,31.31,269079.0,28.3696,28.3877,28.3153,28.3244,269079.0
2019-01-10 10:50:00,31.31,31.35,31.3,31.33,215349.0,28.3244,28.3606,28.3153,28.3425,215349.0
2019-01-10 10:55:00,31.33,31.36,31.31,31.35,204750.0,28.3425,28.3696,28.3244,28.3606,204750.0
2019-01-10 11:00:00,31.35,31.44,31.34,31.44,182403.0,28.3606,28.442,28.3515,28.442,182403.0
2019-01-10 11:05:00,31.44,31.49,31.42,31.47,195879.0,28.442,28.4872,28.4239,28.4691,195879.0
2019-01-10 11:10:00,31.48,31.52,31.46,31.51,215322.0,28.4782,28.5144,28.4601,28.5053,215322.0
2019-01-10 11:15:00,31.52,31.55,31.5,31.52,144975.0,28.5144,28.5415,28.4963,28.5144,144975.0
2019-01-10 11:20:00,31.52,31.54,31.51,31.53,131067.0,28.5144,28.5325,28.5053,28.5234,131067.0
2019-01-10 11:25:00,31.53,31.53,31.49,31.49,96048.0,28.5234,28.5234,28.4872,28.4872,96048.0
2019-01-10 11:30:00,31.49,31.53,31.48,31.51,131205.0,28.4872,28.5234,28.4782,28.5053,131205.0
2019-01-10 11:35:00,31.52,31.55,31.51,31.53,116355.0,28.5144,28.5415,28.5053,28.5234,116355.0
2019-01-10 11:40:00,31.54,31.55,31.51,31.52,85134.0,28.5325,28.5415,28.5053,28.5144,85134.0
2019-01-10 11:45:00,31.52,31.53,31.49,31.5,190089.0,28.5144,28.5234,28.4872,28.4963,190089.0
2019-01-10 11:50:00,31.5,31.52,31.48,31.5,88356.0,28.4963,28.5144,28.4782,28.4963,88356.0
2019-01-10 11:55:00,31.51,31.54,31.51,31.54,129819.0,28.5053,28.5325,28.5053,28.5325,129819.0
2019-01-10 12:00:00,31.54,31.55,31.49,31.51,187653.0,28.5325,28.5415,28.4872,28.5053,187653.0
2019-01-10 12:05:00,31.51,31.51,31.49,31.49,120354.0,28.5053,28.5053,28.4872,28.4872,120354.0
2019-01-10 12:10:00,31.49,31.56,31.49,31.54,147855.0,28.4872,28.5505,28.4872,28.5325,147855.0
2019-01-10 12:15:00,31.54,31.62,31.53,31.6,132009.0,28.5325,28.6048,28.5234,28.5867,132009.0
2019-01-10 12:20:00,31.6,31.65,31.59,31.62,130491.0,28.5867,28.632,28.5777,28.6048,130491.0
2019-01-10 12:25:00,31.62,31.63,31.6,31.61,99204.0,28.6048,28.6139,28.5867,28.5958,99204.0
2019-01-10 12:30:00,31.61,31.62,31.58,31.59,70848.0,28.5958,28.6048,28.5686,28.5777,70848.0
2019-01-10 12:35:00,31.59,31.59,31.53,31.54,177450.0,28.5777,28.5777,28.5234,28.5325,177450.0
2019-01-10 12:40:00,31.54,31.54,31.5,31.54,146670.0,28.5325,28.5325,28.4963,28.5325,146670.0
2019-01-10 12:45:00,31.54,31.61,31.54,31.59,137097.0,28.5325,28.5958,28.5325,28.5777,137097.0
2019-01-10 12:50:00,31.59,31.62,31.57,31.57,122412.0,28.5777,28.6048,28.5596,28.5596,122412.0
2019-01-10 12:55:00,31.57,31.58,31.55,31.56,89790.0,28.5596,28.5686,28.5415,28.5505,89790.0
2019-01-10 13:00:00,31.57,31.59,31.54,31.55,138408.0,28.5596,28.5777,28.5325,28.5415,138408.0
2019-01-10 13:05:00,31.56,31.58,31.5,31.51,230094.0,28.5505,28.5686,28.4963,28.5053,230094.0
2019-01-10 13:10:00,31.51,31.55,31.51,31.52,100674.0,28.5053,28.5415,28.5053,28.5144,100674.0
2019-01-10 13:15:00,31.52,31.52,31.47,31.52,111783.0,28.5144,28.5144,28.4691,28.5144,111783.0
2019-01-10 13:20:00,31.51,31.54,31.49,31.52,124008.0,28.5053,28.5325,28.4872,28.5144,124008.0
2019-01-10 13:25:00,31.52,31.54,31.51,31.52,122295.0,28.5144,28.5325,28.5053,28.5144,122295.0
2019-01-10 13:30:00,31.52,31.56,31.52,31.56,125277.0,28.5144,28.5505,28.5144,28.5505,125277.0
2019-01-10 13:35:00,31.56,31.56,31.51,31.52,77187.0,28.5505,28.5505,28.5053,28.5144,77187.0
2019-01-10 13:40:00,31.52,31.52,31.47,31.5,100008.0,28.5144,28.5144,28.4691,28.4963,100008.0
2019-01-10 13:45:00,31.5,31.52,31.49,31.51,113967.0,28.4963,28.5144,28.4872,28.5053,113967.0
2019-01-10 13:50:00,31.51,31.53,31.49,31.49,78183.0,28.5053,28.5234,28.4872,28.4872,78183.0
2019-01-10 13:55:00,31.49,31.52,31.49,31.49,91191.0,28.4872,28.5144,28.4872,28.4872,91191.0
2019-01-10 14:00:00,31.49,31.53,31.49,31.52,255180.0,28.4872,28.5234,28.4872,28.5144,255180.0
2019-01-10 14:05:00,31.52,31.57,31.52,31.56,320562.0,28.5144,28.5596,28.5144,28.5505,320562.0
2019-01-10 14:10:00,31.57,31.58,31.52,31.53,260871.0,28.5596,28.5686,28.5144,28.5234,260871.0
2019-01-10 14:15:00,31.52,31.54,31.51,31.54,102462.0,28.5144,28.5325,28.5053,28.5325,102462.0
2019-01-10 14:20:00,31.54,31.58,31.53,31.55,172782.0,28.5325,28.5686,28.5234,28.5415,172782.0
2019-01-10 14:25:00,31.55,31.62,31.55,31.61,355224.0,28.5415,28.6048,28.5415,28.5958,355224.0
2019-01-10 14:30:00,31.62,31.62,31.57,31.57,130089.0,28.6048,28.6048,28.5596,28.5596,130089.0
2019-01-10 14:35:00,31.57,31.57,31.53,31.53,195840.0,28.5596,28.5596,28.5234,28.5234,195840.0
2019-01-10 14:40:00,31.53,31.55,31.51,31.54,172155.0,28.5234,28.5415,28.5053,28.5325,172155.0
2019-01-10 14:45:00,31.54,31.54,31.49,31.5,169515.0,28.5325,28.5325,28.4872,28.4963,169515.0
2019-01-10 14:50:00,31.5,31.51,31.48,31.48,107739.0,28.4963,28.5053,28.4782,28.4782,107739.0
2019-01-10 14:55:00,31.48,31.5,31.45,31.49,252390.0,28.4782,28.4963,28.451,28.4872,252390.0
2019-01-10 15:00:00,31.49,31.54,31.48,31.53,174402.0,28.4872,28.5325,28.4782,28.5234,174402.0
2019-01-10 15:05:00,31.53,31.53,31.49,31.49,247824.0,28.5234,28.5234,28.4872,28.4872,247824.0
2019-01-10 15:10:00,31.49,31.52,31.47,31.52,372240.0,28.4872,28.5144,28.4691,28.5144,372240.0
2019-01-10 15:15:00,31.52,31.56,31.52,31.55,300504.0,28.5144,28.5505,28.5144,28.5415,300504.0
2019-01-10 15:20:00,31.55,31.56,31.52,31.55,309897.0,28.5415,28.5505,28.5144,28.5415,309897.0
2019-01-10 15:25:00,31.55,31.6,31.55,31.6,210975.0,28.5415,28.5867,28.5415,28.5867,210975.0
2019-01-10 15:30:00,31.6,31.63,31.58,31.6,228564.0,28.5867,28.6139,28.5686,28.5867,228564.0
2019-01-10 15:35:00,31.6,31.6,31.57,31.57,163884.0,28.5867,28.5867,28.5596,28.5596,163884.0
2019-01-10 15:40:00,31.57,31.61,31.56,31.6,350979.0,28.5596,28.5958,28.5505,28.5867,350979.0
2019-01-10 15:45:00,31.6,31.61,31.56,31.58,547293.0,28.5867,28.5958,28.5505,28.5686,547293.0
2019-01-10 15:50:00,31.58,31.64,31.58,31.63,503142.0,28.5686,28.6229,28.5686,28.6139,503142.0
2019-01-10 15:55:00,31.63,31.66,31.6,31.65,1038567.0,28.6139,28.641,28.5867,28.632,1038567.0
2019-01-11 09:30:00,31.58,31.72,31.56,31.69,344673.0,28.5686,28.6953,28.5505,28.6682,344673.0
2019-01-11 09:35:00,31.69,31.75,31.63,31.73,233142.0,28.6682,28.7224,28.6139,28.7043,233142.0
2019-01-11 09:40:00,31.74,31.76,31.63,31.68,297918.0,28.7134,28.7315,28.6139,28.6591,297918.0
2019-01-11 09:45:00,31.68,31.7,31.64,31.68,224748.0,28.6591,28.6772,28.6229,28.6591,224748.0
2019-01-11 09:50:00,31.68,31.69,31.6,31.62,198573.0,28.6591,28.6682,28.5867,28.6048,198573.0
2019-01-11 09:55:00,31.62,31.63,31.55,31.57,121461.0,28.6048,28.6139,28.5415,28.5596,121461.0
2019-01-11 10:00:00,31.56,31.6,31.52,31.59,260748.0,28.5505,28.5867,28.5144,28.5777,260748.0
2019-01-11 10:05:00,31.59,31.62,31.56,31.62,217068.0,28.5777,28.6048,28.5505,28.6048,217068.0
2019-01-11 10:10:00,31.63,31.63,31.55,31.56,124518.0,28.6139,28.6139,28.5415,28.5505,124518.0
2019-01-11 10:15:00,31.56,31.59,31.55,31.58,115050.0,28.5505,28.5777,28.5415,28.5686,115050.0
2019-01-11 10:20:00,31.58,31.6,31.53,31.58,166716.0,28.5686,28.5867,28.5234,28.5686,166716.0
2019-01-11 10:25:00,31.57,31.58,31.54,31.57,202788.0,28.5596,28.5686,28.5325,28.5596,202788.0
2019-01-11 10:30:00,31.57,31.59,31.52,31.56,164196.0,28.5596,28.5777,28.5144,28.5505,164196.0
2019-01-11 10:35:00,31.55,31.63,31.55,31.61,167745.0,28.5415,28.6139,28.5415,28.5958,167745.0
2019-01-11 10:40:00,31.61,31.62,31.58,31.6,128187.0,28.5958,28.6048,28.5686,28.5867,128187.0
2019-01-11 10:45:00,31.6,31.61,31.57,31.6,148401.0,28.5867,28.5958,28.5596,28.5867,148401.0
2019-01-11 10:50:00,31.6,31.61,31.57,31.59,101061.0,28.5867,28.5958,28.5596,28.5777,101061.0
2019-01-11 10:55:00,31.59,31.62,31.58,31.61,142251.0,28.5777,28.6048,28.5686,28.5958,142251.0
2019-01-11 11:00:00,31.61,31.61,31.57,31.6,110790.0,28.5958,28.5958,28.5596,28.5867,110790.0
2019-01-11 11:05:00,31.6,31.61,31.59,31.6,131769.0,28.5867,28.5958,28.5777,28.5867,131769.0
2019-01-11 11:10:00,31.6,31.6,31.56,31.59,141312.0,28.5867,28.5867,28.5505,28.5777,141312.0
2019-01-11 11:15:00,31.59,31.62,31.57,31.61,109842.0,28.5777,28.6048,28.5596,28.5958,109842.0
2019-01-11 11:20:00,31.61,31.61,31.57,31.6,130650.0,28.5958,28.5958,28.5596,28.5867,130650.0
2019-01-11 11:25:00,31.6,31.61,31.57,31.61,147735.0,28.5867,28.5958,28.5596,28.5958,147735.0
2019-01-11 11:30:00,31.6,31.63,31.59,31.62,118704.0,28.5867,28.6139,28.5777,28.6048,118704.0
2019-01-11 11:35:00,31.62,31.63,31.6,31.61,78480.0,28.6048,28.6139,28.5867,28.5958,78480.0
2019-01-11 11:40:00,31.62,31.63,31.58,31.58,97059.0,28.6048,28.6139,28.5686,28.5686,97059.0
2019-01-11 11:45:00,31.59,31.6,31.57,31.58,115755.0,28.5777,28.5867,28.5596,28.5686,115755.0
2019-01-11 11:50:00,31.58,31.6,31.57,31.59,106104.0,28.5686,28.5867,28.5596,28.5777,106104.0
2019-01-11 11:55:00,31.58,31.61,31.58,31.61,59811.0,28.5686,28.5958,28.5686,28.5958,59811.0
2019-01-11 12:00:00,31.6,31.63,31.6,31.61,108765.0,28.5867,28.6139,28.5867,28.5958,108765.0
2019-01-11 12:05:00,31.62,31.65,31.61,31.62,99180.0,28.6048,28.632,28.5958,28.6048,99180.0
2019-01-11 12:10:00,31.62,31.63,31.6,31.6,81960.0,28.6048,28.6139,28.5867,28.5867,81960.0
2019-01-11 12:15:00,31.6,31.64,31.6,31.62,93492.0,28.5867,28.6229,28.5867,28.6048,93492.0
2019-01-11 12:20:00,31.62,31.64,31.61,31.64,122328.0,28.6048,28.6229,28.5958,28.6229,122328.0
2019-01-11 12:25:00,31.64,31.66,31.63,31.63,85920.0,28.6229,28.641,28.6139,28.6139,85920.0
2019-01-11 12:30:00,31.63,31.68,31.63,31.68,116241.0,28.6139,28.6591,28.6139,28.6591,116241.0
2019-01-11 12:35:00,31.68,31.73,31.68,31.7,120174.0,28.6591,28.7043,28.6591,28.6772,120174.0
2019-01-11 12:40:00,31.69,31.73,31.69,31.71,115221.0,28.6682,28.7043,28.6682,28.6862,115221.0
2019-01-11 12:45:00,31.71,31.73,31.69,31.71,115962.0,28.6862,28.7043,28.6682,28.6862,115962.0
2019-01-11 12:50:00,31.71,31.76,31.71,31.74,214308.0,28.6862,28.7315,28.6862,28.7134,214308.0
2019-01-11 12:55:00,31.74,31.75,31.72,31.74,97335.0,28.7134,28.7224,28.6953,28.7134,97335.0
2019-01-11 13:00:00,31.74,31.74,31.67,31.67,98973.0,28.7134,28.7134,28.6501,28.6501,98973.0
2019-01-11 13:05:00,31.67,31.69,31.64,31.65,86034.0,28.6501,28.6682,28.6229,28.632,86034.0
2019-01-11 13:10:00,31.65,31.67,31.64,31.67,93132.0,28.632,28.6501,28.6229,28.6501,93132.0
2019-01-11 13:15:00,31.67,31.67,31.63,31.65,97863.0,28.6501,28.6501,28.6139,28.632,97863.0
2019-01-11 13:20:00,31.65,31.67,31.65,31.66,187053.0,28.632,28.6501,28.632,28.641,187053.0
2019-01-11 13:25:00,31.66,31.7,31.65,31.7,99543.0,28.641,28.6772,28.632,28.6772,99543.0
2019-01-11 13:30:00,31.7,31.7,31.66,31.68,106731.0,28.6772,28.6772,28.641,28.6591,106731.0
2019-01-11 13:35:00,31.68,31.68,31.65,31.67,105141.0,28.6591,28.6591,28.632,28.6501,105141.0
2019-01-11 13:40:00,31.67,31.69,31.66,31.69,88200.0,28.6501,28.6682,28.641,28.6682,88200.0
2019-01-11 13:45:00,31.68,31.7,31.67,31.67,90951.0,28.6591,28.6772,28.6501,28.6501,90951.0
2019-01-11 13:50:00,31.67,31.69,31.66,31.67,126789.0,28.6501,28.6682,28.641,28.6501,126789.0
2019-01-11 13:55:00,31.67,31.68,31.65,31.67,131631.0,28.6501,28.6591,28.632,28.6501,131631.0
2019-01-11 14:00:00,31.67,31.68,31.63,31.67,88740.0,28.6501,28.6591,28.6139,28.6501,88740.0
2019-01-11 14:05:00,31.67,31.68,31.66,31.67,101889.0,28.6501,28.6591,28.641,28.6501,101889.0
2019-01-11 14:10:00,31.67,31.7,31.67,31.68,126678.0,28.6501,28.6772,28.6501,28.6591,126678.0
2019-01-11 14:15:00,31.68,31.69,31.66,31.67,110676.0,28.6591,28.6682,28.641,28.6501,110676.0
2019-01-11 14:20:00,31.67,31.68,31.66,31.66,76536.0,28.6501,28.6591,28.641,28.641,76536.0
2019-01-11 14:25:00,31.66,31.68,31.66,31.67,97092.0,28.641,28.6591,28.641,28.6501,97092.0
2019-01-11 14:30:00,31.66,31.67,31.65,31.66,86220.0,28.641,28.6501,28.632,28.641,86220.0
2019-01-11 14:35:00,31.66,31.66,31.65,31.66,83016.0,28.641,28.641,28.632,28.641,83016.0
2019-01-11 14:40:00,31.66,31.69,31.65,31.69,142053.0,28.641,28.6682,28.632,28.6682,142053.0
2019-01-11 14:45:00,31.69,31.7,31.66,31.67,137748.0,28.6682,28.6772,28.641,28.6501,137748.0
2019-01-11 14:50:00,31.67,31.69,31.65,31.65,130953.0,28.6501,28.6682,28.632,28.632,130953.0
2019-01-11 14:55:00,31.64,31.65,31.61,31.62,148074.0,28.6229,28.632,28.5958,28.6048,148074.0
2019-01-11 15:00:00,31.61,31.64,31.6,31.63,242190.0,28.5958,28.6229,28.5867,28.6139,242190.0
2019-01-11 15:05:00,31.63,31.67,31.62,31.65,201708.0,28.6139,28.6501,28.6048,28.632,201708.0
2019-01-11 15:10:00,31.65,31.65,31.61,31.61,117975.0,28.632,28.632,28.5958,28.5958,117975.0
2019-01-11 15:15:00,31.61,31.63,31.61,31.62,108156.0,28.5958,28.6139,28.5958,28.6048,108156.0
2019-01-11 15:20:00,31.63,31.64,31.62,31.64,121080.0,28.6139,28.6229,28.6048,28.6229,121080.0
2019-01-11 15:25:00,31.64,31.65,31.61,31.62,147972.0,28.6229,28.632,28.5958,28.6048,147972.0
2019-01-11 15:30:00,31.62,31.63,31.61,31.63,186675.0,28.6048,28.6139,28.5958,28.6139,186675.0
2019-01-11 15:35:00,31.63,31.64,31.61,31.64,166734.0,28.6139,28.6229,28.5958,28.6229,166734.0
2019-01-11 15:40:00,31.64,31.65,31.63,31.64,163749.0,28.6229,28.632,28.6139,28.6229,163749.0
2019-01-11 15:45:00,31.64,31.66,31.63,31.64,243330.0,28.6229,28.641,28.6139,28.6229,243330.0
2019-01-11 15:50:00,31.64,31.65,31.62,31.62,244113.0,28.6229,28.632,28.6048,28.6048,244113.0
2019-01-11 15:55:00,31.63,31.64,31.59,31.61,849885.0,28.6139,28.6229,28.5777,28.5958,849885.0
2019-01-14 09:30:00,31.49,31.54,31.43,31.52,328137.0,28.4872,28.5325,28.4329,28.5144,328137.0
2019-01-14 09:35:00,31.52,31.61,31.48,31.6,158688.0,28.5144,28.5958,28.4782,28.5867,158688.0
2019-01-14 09:40:00,31.61,31.65,31.59,31.65,231426.0,28.5958,28.632,28.5777,28.632,231426.0
2019-01-14 09:45:00,31.65,31.65,31.56,31.59,117726.0,28.632,28.632,28.5505,28.5777,117726.0
2019-01-14 09:50:00,31.59,31.62,31.57,31.59,173142.0,28.5777,28.6048,28.5596,28.5777,173142.0
2019-01-14 09:55:00,31.59,31.63,31.57,31.63,138159.0,28.5777,28.6139,28.5596,28.6139,138159.0
2019-01-14 10:00:00,31.63,31.66,31.61,31.65,136842.0,28.6139,28.641,28.5958,28.632,136842.0
2019-01-14 10:05:00,31.65,31.72,31.64,31.72,213624.0,28.632,28.6953,28.6229,28.6953,213624.0
2019-01-14 10:10:00,31.71,31.73,31.66,31.68,303756.0,28.6862,28.7043,28.641,28.6591,303756.0
2019-01-14 10:15:00,31.69,31.7,31.65,31.66,143163.0,28.6682,28.6772,28.632,28.641,143163.0
2019-01-14 10:20:00,31.66,31.67,31.61,31.67,170415.0,28.641,28.6501,28.5958,28.6501,170415.0
2019-01-14 10:25:00,31.67,31.68,31.64,31.66,146340.0,28.6501,28.6591,28.6229,28.641,146340.0
2019-01-14 10:30:00,31.66,31.74,31.65,31.72,189126.0,28.641,28.7134,28.632,28.6953,189126.0
2019-01-14 10:35:00,31.72,31.75,31.69,31.7,105480.0,28.6953,28.7224,28.6682,28.6772,105480.0
2019-01-14 10:40:00,31.71,31.76,31.7,31.75,160380.0,28.6862,28.7315,28.6772,28.7224,160380.0
2019-01-14 10:45:00,31.75,31.78,31.75,31.77,278313.0,28.7224,28.7496,28.7224,28.7405,278313.0
2019-01-14 10:50:00,31.77,31.78,31.75,31.77,201486.0,28.7405,28.7496,28.7224,28.7405,201486.0
2019-01-14 10:55:00,31.76,31.82,31.75,31.79,172920.0,28.7315,28.7858,28.7224,28.7586,172920.0
2019-01-14 11:00:00,31.79,31.79,31.76,31.78,105111.0,28.7586,28.7586,28.7315,28.7496,105111.0
2019-01-14 11:05:00,31.78,31.8,31.74,31.74,157233.0,28.7496,28.7677,28.7134,28.7134,157233.0
2019-01-14 11:10:00,31.75,31.78,31.74,31.76,251061.0,28.7224,28.7496,28.7134,28.7315,251061.0
2019-01-14 11:15:00,31.76,31.79,31.73,31.76,295806.0,28.7315,28.7586,28.7043,28.7315,295806.0
2019-01-14 11:20:00,31.76,31.77,31.74,31.77,221106.0,28.7315,28.7405,28.7134,28.7405,221106.0
2019-01-14 11:25:00,31.77,31.77,31.73,31.74,99081.0,28.7405,28.7405,28.7043,28.7134,99081.0
2019-01-14 11:30:00,31.74,31.75,31.7,31.7,103353.0,28.7134,28.7224,28.6772,28.6772,103353.0
2019-01-14 11:35:00,31.71,31.73,31.69,31.72,105402.0,28.6862,28.7043,28.6682,28.6953,105402.0
2019-01-14 11:40:00,31.72,31.72,31.68,31.68,99477.0,28.6953,28.6953,28.6591,28.6591,99477.0
2019-01-14 11:45:00,31.69,31.69,31.66,31.66,105678.0,28.6682,28.6682,28.641,28.641,105678.0
2019-01-14 11:50:00,31.66,31.68,31.66,31.66,107046.0,28.641,28.6591,28.641,28.641,107046.0
2019-01-14 11:55:00,31.66,31.68,31.66,31.68,150042.0,28.641,28.6591,28.641,28.6591,150042.0
2019-01-14 12:00:00,31.68,31.69,31.66,31.66,110274.0,28.6591,28.6682,28.641,28.641,110274.0
2019-01-14 12:05:00,31.67,31.69,31.65,31.66,108528.0,28.6501,28.6682,28.632,28.641,108528.0
2019-01-14 12:10:00,31.66,31.68,31.63,31.66,156006.0,28.641,28.6591,28.6139,28.641,156006.0
2019-01-14 12:15:00,31.66,31.7,31.66,31.68,98172.0,28.641,28.6772,28.641,28.6591,98172.0
2019-01-14 12:20:00,31.68,31.68,31.65,31.67,68550.0,28.6591,28.6591,28.632,28.6501,68550.0
2019-01-14 12:25:00,31.67,31.67,31.64,31.65,64887.0,28.6501,28.6501,28.6229,28.632,64887.0
2019-01-14 12:30:00,31.66,31.67,31.63,31.67,69648.0,28.641,28.6501,28.6139,28.6501,69648.0
2019-01-14 12:35:00,31.67,31.67,31.63,31.64,57459.0,28.6501,28.6501,28.6139,28.6229,57459.0
2019-01-14 12:40:00,31.64,31.65,31.63,31.63,97554.0,28.6229,28.632,28.6139,28.6139,97554.0
2019-01-14 12:45:00,31.63,31.67,31.63,31.66,91497.0,28.6139,28.6501,28.6139,28.641,91497.0
2019-01-14 12:50:00,31.66,31.71,31.65,31.7,139689.0,28.641,28.6862,28.632,28.6772,139689.0
2019-01-14 12:55:00,31.7,31.72,31.67,31.7,157671.0,28.6772,28.6953,28.6501,28.6772,157671.0
2019-01-14 13:00:00,31.7,31.72,31.67,31.69,198078.0,28.6772,28.6953,28.6501,28.6682,198078.0
2019-01-14 13:05:00,31.69,31.69,31.67,31.68,88278.0,28.6682,28.6682,28.6501,28.6591,88278.0
2019-01-14 13:10:00,31.68,31.71,31.67,31.71,103083.0,28.6591,28.6862,28.6501,28.6862,103083.0
2019-01-14 13:15:00,31.71,31.73,31.69,31.73,71301.0,28.6862,28.7043,28.6682,28.7043,71301.0
2019-01-14 13:20:00,31.73,31.76,31.73,31.74,117546.0,28.7043,28.7315,28.7043,28.7134,117546.0
2019-01-14 13:25:00,31.74,31.75,31.74,31.74,59724.0,28.7134,28.7224,28.7134,28.7134,59724.0
2019-01-14 13:30:00,31.74,31.75,31.72,31.73,133473.0,28.7134,28.7224,28.6953,28.7043,133473.0
2019-01-14 13:35:00,31.74,31.78,31.73,31.78,70323.0,28.7134,28.7496,28.7043,28.7496,70323.0
2019-01-14 13:40:00,31.77,31.79,31.77,31.79,93774.0,28.7405,28.7586,28.7405,28.7586,93774.0
2019-01-14 13:45:00,31.79,31.8,31.75,31.76,117753.0,28.7586,28.7677,28.7224,28.7315,117753.0
2019-01-14 13:50:00,31.76,31.76,31.74,31.75,58491.0,28.7315,28.7315,28.7134,28.7224,58491.0
2019-01-14 13:55:00,31.76,31.76,31.73,31.74,54732.0,28.7315,28.7315,28.7043,28.7134,54732.0
2019-01-14 14:00:00,31.74,31.74,31.7,31.7,68067.0,28.7134,28.7134,28.6772,28.6772,68067.0
2019-01-14 14:05:00,31.71,31.71,31.68,31.68,96555.0,28.6862,28.6862,28.6591,28.6591,96555.0
2019-01-14 14:10:00,31.68,31.7,31.67,31.69,72639.0,28.6591,28.6772,28.6501,28.6682,72639.0
2019-01-14 14:15:00,31.69,31.69,31.67,31.67,127824.0,28.6682,28.6682,28.6501,28.6501,127824.0
2019-01-14 14:20:00,31.67,31.68,31.66,31.67,94284.0,28.6501,28.6591,28.641,28.6501,94284.0
2019-01-14 14:25:00,31.67,31.67,31.65,31.65,79656.0,28.6501,28.6501,28.632,28.632,79656.0
2019-01-14 14:30:00,31.65,31.66,31.64,31.66,87303.0,28.632,28.641,28.6229,28.641,87303.0
2019-01-14 14:35:00,31.66,31.67,31.64,31.64,78432.0,28.641,28.6501,28.6229,28.6229,78432.0
2019-01-14 14:40:00,31.64,31.64,31.61,31.62,60696.0,28.6229,28.6229,28.5958,28.6048,60696.0
2019-01-14 14:45:00,31.62,31.67,31.62,31.65,109257.0,28.6048,28.6501,28.6048,28.632,109257.0
2019-01-14 14:50:00,31.65,31.67,31.65,31.66,89313.0,28.632,28.6501,28.632,28.641,89313.0
2019-01-14 14:55:00,31.67,31.7,31.66,31.69,136617.0,28.6501,28.6772,28.641,28.6682,136617.0
2019-01-14 15:00:00,31.69,31.7,31.67,31.67,85143.0,28.6682,28.6772,28.6501,28.6501,85143.0
2019-01-14 15:05:00,31.67,31.68,31.65,31.67,107037.0,28.6501,28.6591,28.632,28.6501,107037.0
2019-01-14 15:10:00,31.67,31.67,31.63,31.63,104430.0,28.6501,28.6501,28.6139,28.6139,104430.0
2019-01-14 15:15:00,31.63,31.65,31.62,31.64,116613.0,28.6139,28.632,28.6048,28.6229,116613.0
2019-01-14 15:20:00,31.64,31.67,31.64,31.67,110814.0,28.6229,28.6501,28.6229,28.6501,110814.0
2019-01-14 15:25:00,31.66,31.67,31.63,31.64,113400.0,28.641,28.6501,28.6139,28.6229,113400.0
2019-01-14 15:30:00,31.64,31.65,31.63,31.65,110439.0,28.6229,28.632,28.6139,28.632,110439.0
2019-01-14 15:35:00,31.65,31.68,31.64,31.68,200664.0,28.632,28.6591,28.6229,28.6591,200664.0
2019-01-14 15:40:00,31.68,31.68,31.66,31.67,201918.0,28.6591,28.6591,28.641,28.6501,201918.0
2019-01-14 15:45:00,31.68,31.68,31.64,31.66,216048.0,28.6591,28.6591,28.6229,28.641,216048.0
2019-01-14 15:50:00,31.66,31.68,31.63,31.64,311403.0,28.641,28.6591,28.6139,28.6229,311403.0
2019-01-14 15:55:00,31.64,31.69,31.64,31.64,601068.0,28.6229,28.6682,28.6229,28.6229,601068.0
2019-01-15 09:30:00,31.82,31.92,31.79,31.83,522630.0,28.7858,28.8762,28.7586,28.7948,522630.0
2019-01-15 09:35:00,31.83,31.97,31.83,31.94,297645.0,28.7948,28.9215,28.7948,28.8943,297645.0
2019-01-15 09:40:00,31.94,32.02,31.94,31.98,696507.0,28.8943,28.9667,28.8943,28.9305,696507.0
2019-01-15 09:45:00,31.97,31.98,31.88,31.9,300969.0,28.9215,28.9305,28.84,28.8581,300969.0
2019-01-15 09:50:00,31.91,32.02,31.9,32.02,298866.0,28.8672,28.9667,28.8581,28.9667,298866.0
2019-01-15 09:55:00,32.02,32.1,32.02,32.07,604302.0,28.9667,29.0391,28.9667,29.0119,604302.0
2019-01-15 10:00:00,32.07,32.16,32.05,32.16,300330.0,29.0119,29.0933,28.9938,29.0933,300330.0
2019-01-15 10:05:00,32.16,32.2,32.13,32.13,416604.0,29.0933,29.1295,29.0662,29.0662,416604.0
2019-01-15 10:10:00,32.13,32.13,31.98,32.01,362364.0,29.0662,29.0662,28.9305,28.9576,362364.0
2019-01-15 10:15:00,32.01,32.04,31.96,32.03,357501.0,28.9576,28.9848,28.9124,28.9757,357501.0
2019-01-15 10:20:00,32.03,32.09,31.98,32.01,252300.0,28.9757,29.03,28.9305,28.9576,252300.0
2019-01-15 10:25:00,32.01,32.01,31.98,31.98,133932.0,28.9576,28.9576,28.9305,28.9305,133932.0
2019-01-15 10:30:00,31.98,32.0,31.96,31.98,199368.0,28.9305,28.9486,28.9124,28.9305,199368.0
2019-01-15 10:35:00,31.99,32.0,31.96,31.98,207795.0,28.9395,28.9486,28.9124,28.9305,207795.0
2019-01-15 10:40:00,31.98,32.07,31.98,32.05,226320.0,28.9305,29.0119,28.9305,28.9938,226320.0
2019-01-15 10:45:00,32.05,32.05,32.0,32.01,121095.0,28.9938,28.9938,28.9486,28.9576,121095.0
2019-01-15 10:50:00,32.01,32.04,32.01,32.02,164997.0,28.9576,28.9848,28.9576,28.9667,164997.0
2019-01-15 10:55:00,32.02,32.04,31.97,32.01,204918.0,28.9667,28.9848,28.9215,28.9576,204918.0
2019-01-15 11:00:00,32.01,32.07,32.01,32.07,105126.0,28.9576,29.0119,28.9576,29.0119,105126.0
2019-01-15 11:05:00,32.07,32.1,32.05,32.06,165081.0,29.0119,29.0391,28.9938,29.0029,165081.0
2019-01-15 11:10:00,32.06,32.06,31.99,32.0,129801.0,29.0029,29.0029,28.9395,28.9486,129801.0
2019-01-15 11:15:00,32.0,32.02,31.99,32.01,128136.0,28.9486,28.9667,28.9395,28.9576,128136.0
2019-01-15 11:20:00,32.01,32.01,32.0,32.0,154482.0,28.9576,28.9576,28.9486,28.9486,154482.0
2019-01-15 11:25:00,32.0,32.01,31.99,32.0,143016.0,28.9486,28.9576,28.9395,28.9486,143016.0
2019-01-15 11:30:00,32.0,32.01,31.99,32.01,168540.0,28.9486,28.9576,28.9395,28.9576,168540.0
2019-01-15 11:35:00,32.01,32.03,31.99,31.99,227049.0,28.9576,28.9757,28.9395,28.9395,227049.0
2019-01-15 11:40:00,31.99,32.03,31.98,32.01,160203.0,28.9395,28.9757,28.9305,28.9576,160203.0
2019-01-15 11:45:00,32.01,32.02,32.0,32.01,72924.0,28.9576,28.9667,28.9486,28.9576,72924.0
2019-01-15 11:50:00,32.01,32.04,32.01,32.03,127488.0,28.9576,28.9848,28.9576,28.9757,127488.0
2019-01-15 11:55:00,32.04,32.07,32.02,32.05,209751.0,28.9848,29.0119,28.9667,28.9938,209751.0
2019-01-15 12:00:00,32.05,32.08,32.03,32.05,150012.0,28.9938,29.021,28.9757,28.9938,150012.0
2019-01-15 12:05:00,32.05,32.08,32.04,32.04,132045.0,28.9938,29.021,28.9848,28.9848,132045.0
2019-01-15 12:10:00,32.04,32.05,32.03,32.05,132276.0,28.9848,28.9938,28.9757,28.9938,132276.0
2019-01-15 12:15:00,32.05,32.06,32.04,32.05,119103.0,28.9938,29.0029,28.9848,28.9938,119103.0
2019-01-15 12:20:00,32.05,32.07,32.04,32.06,143829.0,28.9938,29.0119,28.9848,29.0029,143829.0
2019-01-15 12:25:00,32.06,32.06,32.02,32.03,69549.0,29.0029,29.0029,28.9667,28.9757,69549.0
2019-01-15 12:30:00,32.03,32.04,32.0,32.0,122550.0,28.9757,28.9848,28.9486,28.9486,122550.0
2019-01-15 12:35:00,32.0,32.02,32.0,32.02,114021.0,28.9486,28.9667,28.9486,28.9667,114021.0
2019-01-15 12:40:00,32.02,32.03,32.01,32.01,126201.0,28.9667,28.9757,28.9576,28.9576,126201.0
2019-01-15 12:45:00,32.01,32.02,32.01,32.01,99345.0,28.9576,28.9667,28.9576,28.9576,99345.0
2019-01-15 12:50:00,32.01,32.02,32.0,32.01,118029.0,28.9576,28.9667,28.9486,28.9576,118029.0
2019-01-15 12:55:00,32.0,32.02,31.99,32.02,184224.0,28.9486,28.9667,28.9395,28.9667,184224.0
2019-01-15 13:00:00,32.02,32.04,31.99,32.0,141213.0,28.9667,28.9848,28.9395,28.9486,141213.0
2019-01-15 13:05:00,32.0,32.02,32.0,32.01,85458.0,28.9486,28.9667,28.9486,28.9576,85458.0
2019-01-15 13:10:00,32.01,32.05,32.01,32.04,148392.0,28.9576,28.9938,28.9576,28.9848,148392.0
2019-01-15 13:15:00,32.04,32.05,32.03,32.04,119151.0,28.9848,28.9938,28.9757,28.9848,119151.0
2019-01-15 13:20:00,32.04,32.05,32.02,32.02,78321.0,28.9848,28.9938,28.9667,28.9667,78321.0
2019-01-15 13:25:00,32.03,32.03,32.02,32.03,75675.0,28.9757,28.9757,28.9667,28.9757,75675.0
2019-01-15 13:30:00,32.03,32.04,32.02,32.03,120021.0,28.9757,28.9848,28.9667,28.9757,120021.0
2019-01-15 13:35:00,32.03,32.04,32.02,32.02,143751.0,28.9757,28.9848,28.9667,28.9667,143751.0
2019-01-15 13:40:00,32.02,32.05,32.02,32.04,89502.0,28.9667,28.9938,28.9667,28.9848,89502.0
2019-01-15 13:45:00,32.04,32.04,32.02,32.02,137160.0,28.9848,28.9848,28.9667,28.9667,137160.0
2019-01-15 13:50:00,32.02,32.04,32.02,32.04,82416.0,28.9667,28.9848,28.9667,28.9848,82416.0
2019-01-15 13:55:00,32.03,32.04,32.01,32.03,145401.0,28.9757,28.9848,28.9576,28.9757,145401.0
2019-01-15 14:00:00,32.03,32.07,32.02,32.03,161046.0,28.9757,29.0119,28.9667,28.9757,161046.0
2019-01-15 14:05:00,32.02,32.04,32.01,32.04,79536.0,28.9667,28.9848,28.9576,28.9848,79536.0
2019-01-15 14:10:00,32.04,32.04,32.02,32.02,157977.0,28.9848,28.9848,28.9667,28.9667,157977.0
2019-01-15 14:15:00,32.03,32.03,32.0,32.0,159546.0,28.9757,28.9757,28.9486,28.9486,159546.0
2019-01-15 14:20:00,32.0,32.01,31.98,31.98,186297.0,28.9486,28.9576,28.9305,28.9305,186297.0
2019-01-15 14:25:00,31.98,31.98,31.89,31.89,121134.0,28.9305,28.9305,28.8491,28.8491,121134.0
2019-01-15 14:30:00,31.89,31.94,31.88,31.93,149619.0,28.8491,28.8943,28.84,28.8853,149619.0
2019-01-15 14:35:00,31.93,31.93,31.88,31.91,125499.0,28.8853,28.8853,28.84,28.8672,125499.0
2019-01-15 14:40:00,31.91,31.96,31.91,31.94,134985.0,28.8672,28.9124,28.8672,28.8943,134985.0
2019-01-15 14:45:00,31.94,31.98,31.94,31.97,233445.0,28.8943,28.9305,28.8943,28.9215,233445.0
2019-01-15 14:50:00,31.98,32.01,31.97,32.0,123660.0,28.9305,28.9576,28.9215,28.9486,123660.0
2019-01-15 14:55:00,32.01,32.02,31.99,31.99,137967.0,28.9576,28.9667,28.9395,28.9395,137967.0
2019-01-15 15:00:00,31.99,32.03,31.99,32.02,187182.0,28.9395,28.9757,28.9395,28.9667,187182.0
2019-01-15 15:05:00,32.02,32.06,31.99,32.04,231351.0,28.9667,29.0029,28.9395,28.9848,231351.0
2019-01-15 15:10:00,32.04,32.08,32.03,32.07,359595.0,28.9848,29.021,28.9757,29.0119,359595.0
2019-01-15 15:15:00,32.08,32.09,32.07,32.09,301185.0,29.021,29.03,29.0119,29.03,301185.0
2019-01-15 15:20:00,32.08,32.08,32.02,32.02,149847.0,29.021,29.021,28.9667,28.9667,149847.0
2019-01-15 15:25:00,32.02,32.03,32.0,32.02,163740.0,28.9667,28.9757,28.9486,28.9667,163740.0
2019-01-15 15:30:00,32.02,32.05,32.01,32.04,179961.0,28.9667,28.9938,28.9576,28.9848,179961.0
2019-01-15 15:35:00,32.04,32.06,32.03,32.03,179775.0,28.9848,29.0029,28.9757,28.9757,179775.0
2019-01-15 15:40:00,32.03,32.09,32.03,32.09,270318.0,28.9757,29.03,28.9757,29.03,270318.0
2019-01-15 15:45:00,32.09,32.14,32.09,32.11,490296.0,29.03,29.0752,29.03,29.0481,490296.0
2019-01-15 15:50:00,32.1,32.11,32.05,32.07,381015.0,29.0391,29.0481,28.9938,29.0119,381015.0
2019-01-15 15:55:00,32.07,32.09,32.06,32.08,678609.0,29.0119,29.03,29.0029,29.021,678609.0
2019-01-16 09:30:00,31.98,32.12,31.95,32.06,635790.0,28.9305,29.0571,28.9034,29.0029,635790.0
2019-01-16 09:35:00,32.07,32.11,32.02,32.09,179064.0,29.0119,29.0481,28.9667,29.03,179064.0
2019-01-16 09:40:00,32.09,32.11,32.05,32.07,315504.0,29.03,29.0481,28.9938,29.0119,315504.0
2019-01-16 09:45:00,32.07,32.07,32.02,32.07,247842.0,29.0119,29.0119,28.9667,29.0119,247842.0
2019-01-16 09:50:00,32.07,32.08,32.04,32.08,94089.0,29.0119,29.021,28.9848,29.021,94089.0
2019-01-16 09:55:00,32.08,32.12,32.05,32.06,204327.0,29.021,29.0571,28.9938,29.0029,204327.0
2019-01-16 10:00:00,32.07,32.09,32.01,32.01,182436.0,29.0119,29.03,28.9576,28.9576,182436.0
2019-01-16 10:05:00,32.01,32.04,32.0,32.02,144198.0,28.9576,28.9848,28.9486,28.9667,144198.0
2019-01-16 10:10:00,32.02,32.02,31.99,31.99,121533.0,28.9667,28.9667,28.9395,28.9395,121533.0
2019-01-16 10:15:00,31.99,31.99,31.94,31.96,154695.0,28.9395,28.9395,28.8943,28.9124,154695.0
2019-01-16 10:20:00,31.96,31.99,31.96,31.99,115773.0,28.9124,28.9395,28.9124,28.9395,115773.0
2019-01-16 10:25:00,31.99,32.04,31.98,31.99,134727.0,28.9395,28.9848,28.9305,28.9395,134727.0
2019-01-16 10:30:00,31.99,32.03,31.99,32.03,109620.0,28.9395,28.9757,28.9395,28.9757,109620.0
2019-01-16 10:35:00,32.04,32.04,32.0,32.0,108360.0,28.9848,28.9848,28.9486,28.9486,108360.0
2019-01-16 10:40:00,32.0,32.02,31.99,32.01,185088.0,28.9486,28.9667,28.9395,28.9576,185088.0
2019-01-16 10:45:00,32.01,32.02,31.99,32.01,124926.0,28.9576,28.9667,28.9395,28.9576,124926.0
2019-01-16 10:50:00,32.01,32.03,32.0,32.02,112941.0,28.9576,28.9757,28.9486,28.9667,112941.0
2019-01-16 10:55:00,32.02,32.03,31.99,32.0,131877.0,28.9667,28.9757,28.9395,28.9486,131877.0
2019-01-16 11:00:00,32.0,32.01,31.98,31.99,206142.0,28.9486,28.9576,28.9305,28.9395,206142.0
2019-01-16 11:05:00,31.99,32.0,31.96,31.97,139140.0,28.9395,28.9486,28.9124,28.9215,139140.0
2019-01-16 11:10:00,31.96,31.97,31.94,31.97,100545.0,28.9124,28.9215,28.8943,28.9215,100545.0
2019-01-16 11:15:00,31.97,32.01,31.96,32.0,112134.0,28.9215,28.9576,28.9124,28.9486,112134.0
2019-01-16 11:20:00,32.01,32.04,32.01,32.03,112635.0,28.9576,28.9848,28.9576,28.9757,112635.0
2019-01-16 11:25:00,32.03,32.03,32.0,32.02,91179.0,28.9757,28.9757,28.9486,28.9667,91179.0
2019-01-16 11:30:00,32.02,32.03,31.99,32.01,81075.0,28.9667,28.9757,28.9395,28.9576,81075.0
2019-01-16 11:35:00,32.01,32.06,32.01,32.06,146250.0,28.9576,29.0029,28.9576,29.0029,146250.0
2019-01-16 11:40:00,32.06,32.06,32.02,32.03,93093.0,29.0029,29.0029,28.9667,28.9757,93093.0
2019-01-16 11:45:00,32.03,32.03,32.0,32.0,139878.0,28.9757,28.9757,28.9486,28.9486,139878.0
2019-01-16 11:50:00,32.0,32.01,32.0,32.0,155868.0,28.9486,28.9576,28.9486,28.9486,155868.0
2019-01-16 11:55:00,32.0,32.02,31.99,32.01,87315.0,28.9486,28.9667,28.9395,28.9576,87315.0
2019-01-16 12:00:00,32.01,32.02,31.99,32.02,138291.0,28.9576,28.9667,28.9395,28.9667,138291.0
2019-01-16 12:05:00,32.02,32.05,32.02,32.03,83238.0,28.9667,28.9938,28.9667,28.9757,83238.0
2019-01-16 12:10:00,32.03,32.07,32.03,32.04,124023.0,28.9757,29.0119,28.9757,28.9848,124023.0
2019-01-16 12:15:00,32.05,32.05,32.0,32.02,112545.0,28.9938,28.9938,28.9486,28.9667,112545.0
2019-01-16 12:20:00,32.01,32.04,32.01,32.04,73131.0,28.9576,28.9848,28.9576,28.9848,73131.0
2019-01-16 12:25:00,32.04,32.08,32.03,32.08,135102.0,28.9848,29.021,28.9757,29.021,135102.0
2019-01-16 12:30:00,32.08,32.09,32.07,32.07,107847.0,29.021,29.03,29.0119,29.0119,107847.0
2019-01-16 12:35:00,32.07,32.09,32.06,32.08,93216.0,29.0119,29.03,29.0029,29.021,93216.0
2019-01-16 12:40:00,32.08,32.1,32.06,32.08,154884.0,29.021,29.0391,29.0029,29.021,154884.0
2019-01-16 12:45:00,32.08,32.1,32.08,32.09,71376.0,29.021,29.0391,29.021,29.03,71376.0
2019-01-16 12:50:00,32.1,32.14,32.09,32.13,215865.0,29.0391,29.0752,29.03,29.0662,215865.0
2019-01-16 12:55:00,32.13,32.15,32.13,32.15,86436.0,29.0662,29.0843,29.0662,29.0843,86436.0
2019-01-16 13:00:00,32.15,32.15,32.12,32.14,130503.0,29.0843,29.0843,29.0571,29.0752,130503.0
2019-01-16 13:05:00,32.14,32.15,32.12,32.15,131145.0,29.0752,29.0843,29.0571,29.0843,131145.0
2019-01-16 13:10:00,32.15,32.16,32.14,32.15,109470.0,29.0843,29.0933,29.0752,29.0843,109470.0
2019-01-16 13:15:00,32.15,32.17,32.14,32.16,89829.0,29.0843,29.1024,29.0752,29.0933,89829.0
2019-01-16 13:20:00,32.16,32.17,32.16,32.17,69609.0,29.0933,29.1024,29.0933,29.1024,69609.0
2019-01-16 13:25:00,32.16,32.17,32.16,32.17,68190.0,29.0933,29.1024,29.0933,29.1024,68190.0
2019-01-16 13:30:00,32.17,32.18,32.17,32.18,63387.0,29.1024,29.1114,29.1024,29.1114,63387.0
2019-01-16 13:35:00,32.18,32.19,32.17,32.18,77214.0,29.1114,29.1205,29.1024,29.1114,77214.0
2019-01-16 13:40:00,32.18,32.19,32.18,32.19,70038.0,29.1114,29.1205,29.1114,29.1205,70038.0
2019-01-16 13:45:00,32.19,32.2,32.17,32.2,113391.0,29.1205,29.1295,29.1024,29.1295,113391.0
2019-01-16 13:50:00,32.2,32.2,32.18,32.2,77613.0,29.1295,29.1295,29.1114,29.1295,77613.0
2019-01-16 13:55:00,32.2,32.22,32.19,32.22,130116.0,29.1295,29.1476,29.1205,29.1476,130116.0
2019-01-16 14:00:00,32.22,32.24,32.22,32.23,153390.0,29.1476,29.1657,29.1476,29.1567,153390.0
2019-01-16 14:05:00,32.23,32.26,32.23,32.25,109257.0,29.1567,29.1838,29.1567,29.1748,109257.0
2019-01-16 14:10:00,32.25,32.26,32.23,32.23,125835.0,29.1748,29.1838,29.1567,29.1567,125835.0
2019-01-16 14:15:00,32.23,32.26,32.23,32.25,218874.0,29.1567,29.1838,29.1567,29.1748,218874.0
2019-01-16 14:20:00,32.24,32.27,32.24,32.26,209688.0,29.1657,29.1928,29.1657,29.1838,209688.0
2019-01-16 14:25:00,32.26,32.26,32.24,32.26,65304.0,29.1838,29.1838,29.1657,29.1838,65304.0
2019-01-16 14:30:00,32.26,32.29,32.26,32.28,82098.0,29.1838,29.2109,29.1838,29.2019,82098.0
2019-01-16 14:35:00,32.28,32.29,32.24,32.25,112284.0,29.2019,29.2109,29.1657,29.1748,112284.0
2019-01-16 14:40:00,32.25,32.26,32.22,32.22,121167.0,29.1748,29.1838,29.1476,29.1476,121167.0
2019-01-16 14:45:00,32.22,32.22,32.19,32.21,99513.0,29.1476,29.1476,29.1205,29.1386,99513.0
2019-01-16 14:50:00,32.21,32.22,32.18,32.18,159450.0,29.1386,29.1476,29.1114,29.1114,159450.0
2019-01-16 14:55:00,32.18,32.19,32.16,32.16,160461.0,29.1114,29.1205,29.0933,29.0933,160461.0
2019-01-16 15:00:00,32.16,32.19,32.16,32.19,138060.0,29.0933,29.1205,29.0933,29.1205,138060.0
2019-01-16 15:05:00,32.19,32.21,32.19,32.2,91647.0,29.1205,29.1386,29.1205,29.1295,91647.0
2019-01-16 15:10:00,32.2,32.2,32.18,32.18,138087.0,29.1295,29.1295,29.1114,29.1114,138087.0
2019-01-16 15:15:00,32.18,32.19,32.17,32.19,100404.0,29.1114,29.1205,29.1024,29.1205,100404.0
2019-01-16 15:20:00,32.19,32.23,32.19,32.23,225501.0,29.1205,29.1567,29.1205,29.1567,225501.0
2019-01-16 15:25:00,32.23,32.24,32.22,32.24,143460.0,29.1567,29.1657,29.1476,29.1657,143460.0
2019-01-16 15:30:00,32.24,32.24,32.13,32.14,232959.0,29.1657,29.1657,29.0662,29.0752,232959.0
2019-01-16 15:35:00,32.14,32.17,32.14,32.17,191307.0,29.0752,29.1024,29.0752,29.1024,191307.0
2019-01-16 15:40:00,32.17,32.17,32.14,32.17,231219.0,29.1024,29.1024,29.0752,29.1024,231219.0
2019-01-16 15:45:00,32.17,32.17,32.14,32.16,342969.0,29.1024,29.1024,29.0752,29.0933,342969.0
2019-01-16 15:50:00,32.16,32.17,32.13,32.13,483987.0,29.0933,29.1024,29.0662,29.0662,483987.0
2019-01-16 15:55:00,32.13,32.15,32.09,32.11,949404.0,29.0662,29.0843,29.03,29.0481,949404.0
2019-01-17 09:30:00,32.11,32.37,32.09,32.33,644262.0,29.0481,29.2833,29.03,29.2471,644262.0
2019-01-17 09:35:00,32.32,32.34,32.2,32.23,186258.0,29.2381,29.2562,29.1295,29.1567,186258.0
2019-01-17 09:40:00,32.22,32.24,32.16,32.2,156387.0,29.1476,29.1657,29.0933,29.1295,156387.0
2019-01-17 09:45:00,32.21,32.28,32.2,32.25,153552.0,29.1386,29.2019,29.1295,29.1748,153552.0
2019-01-17 09:50:00,32.25,32.28,32.19,32.26,150303.0,29.1748,29.2019,29.1205,29.1838,150303.0
2019-01-17 09:55:00,32.25,32.29,32.23,32.25,202344.0,29.1748,29.2109,29.1567,29.1748,202344.0
2019-01-17 10:00:00,32.25,32.28,32.19,32.2,367317.0,29.1748,29.2019,29.1205,29.1295,367317.0
2019-01-17 10:05:00,32.2,32.26,32.2,32.24,100050.0,29.1295,29.1838,29.1295,29.1657,100050.0
2019-01-17 10:10:00,32.24,32.28,32.23,32.24,88032.0,29.1657,29.2019,29.1567,29.1657,88032.0
2019-01-17 10:15:00,32.24,32.26,32.19,32.21,165585.0,29.1657,29.1838,29.1205,29.1386,165585.0
2019-01-17 10:20:00,32.22,32.25,32.2,32.2,87615.0,29.1476,29.1748,29.1295,29.1295,87615.0
2019-01-17 10:25:00,32.2,32.24,32.19,32.21,163089.0,29.1295,29.1657,29.1205,29.1386,163089.0
2019-01-17 10:30:00,32.21,32.21,32.16,32.18,123873.0,29.1386,29.1386,29.0933,29.1114,123873.0
2019-01-17 10:35:00,32.19,32.2,32.12,32.14,124308.0,29.1205,29.1295,29.0571,29.0752,124308.0
2019-01-17 10:40:00,32.14,32.15,32.12,32.14,103401.0,29.0752,29.0843,29.0571,29.0752,103401.0
2019-01-17 10:45:00,32.14,32.15,32.13,32.15,74268.0,29.0752,29.0843,29.0662,29.0843,74268.0
2019-01-17 10:50:00,32.14,32.15,32.12,32.15,123216.0,29.0752,29.0843,29.0571,29.0843,123216.0
2019-01-17 10:55:00,32.15,32.16,32.14,32.16,71955.0,29.0843,29.0933,29.0752,29.0933,71955.0
2019-01-17 11:00:00,32.16,32.2,32.15,32.16,105393.0,29.0933,29.1295,29.0843,29.0933,105393.0
2019-01-17 11:05:00,32.16,32.18,32.16,32.17,81081.0,29.0933,29.1114,29.0933,29.1024,81081.0
2019-01-17 11:10:00,32.17,32.17,32.15,32.15,63582.0,29.1024,29.1024,29.0843,29.0843,63582.0
2019-01-17 11:15:00,32.15,32.16,32.14,32.14,94047.0,29.0843,29.0933,29.0752,29.0752,94047.0
2019-01-17 11:20:00,32.14,32.14,32.12,32.12,85767.0,29.0752,29.0752,29.0571,29.0571,85767.0
2019-01-17 11:25:00,32.12,32.13,32.11,32.11,84831.0,29.0571,29.0662,29.0481,29.0481,84831.0
2019-01-17 11:30:00,32.11,32.13,32.09,32.1,118341.0,29.0481,29.0662,29.03,29.0391,118341.0
2019-01-17 11:35:00,32.09,32.1,32.09,32.09,102006.0,29.03,29.0391,29.03,29.03,102006.0
2019-01-17 11:40:00,32.09,32.12,32.09,32.11,96927.0,29.03,29.0571,29.03,29.0481,96927.0
2019-01-17 11:45:00,32.11,32.11,32.07,32.09,115785.0,29.0481,29.0481,29.0119,29.03,115785.0
2019-01-17 11:50:00,32.09,32.09,32.06,32.06,105264.0,29.03,29.03,29.0029,29.0029,105264.0
2019-01-17 11:55:00,32.06,32.09,32.05,32.08,95778.0,29.0029,29.03,28.9938,29.021,95778.0
2019-01-17 12:00:00,32.08,32.1,32.06,32.08,95883.0,29.021,29.0391,29.0029,29.021,95883.0
2019-01-17 12:05:00,32.08,32.1,32.07,32.1,55806.0,29.021,29.0391,29.0119,29.0391,55806.0
2019-01-17 12:10:00,32.1,32.13,32.1,32.13,90642.0,29.0391,29.0662,29.0391,29.0662,90642.0
2019-01-17 12:15:00,32.13,32.13,32.1,32.11,69189.0,29.0662,29.0662,29.0391,29.0481,69189.0
2019-01-17 12:20:00,32.11,32.13,32.11,32.13,56022.0,29.0481,29.0662,29.0481,29.0662,56022.0
2019-01-17 12:25:00,32.12,32.13,32.1,32.13,70623.0,29.0571,29.0662,29.0391,29.0662,70623.0
2019-01-17 12:30:00,32.13,32.13,32.12,32.12,85497.0,29.0662,29.0662,29.0571,29.0571,85497.0
2019-01-17 12:35:00,32.13,32.13,32.11,32.12,52434.0,29.0662,29.0662,29.0481,29.0571,52434.0
2019-01-17 12:40:00,32.12,32.16,32.12,32.15,68709.0,29.0571,29.0933,29.0571,29.0843,68709.0
2019-01-17 12:45:00,32.15,32.15,32.12,32.14,52587.0,29.0843,29.0843,29.0571,29.0752,52587.0
2019-01-17 12:50:00,32.14,32.15,32.13,32.14,58038.0,29.0752,29.0843,29.0662,29.0752,58038.0
2019-01-17 12:55:00,32.14,32.16,32.14,32.16,45885.0,29.0752,29.0933,29.0752,29.0933,45885.0
2019-01-17 13:00:00,32.16,32.18,32.16,32.17,66918.0,29.0933,29.1114,29.0933,29.1024,66918.0
2019-01-17 13:05:00,32.17,32.2,32.17,32.17,180258.0,29.1024,29.1295,29.1024,29.1024,180258.0
2019-01-17 13:10:00,32.17,32.19,32.17,32.19,51165.0,29.1024,29.1205,29.1024,29.1205,51165.0
2019-01-17 13:15:00,32.19,32.21,32.18,32.2,68226.0,29.1205,29.1386,29.1114,29.1295,68226.0
2019-01-17 13:20:00,32.2,32.23,32.2,32.23,85104.0,29.1295,29.1567,29.1295,29.1567,85104.0
2019-01-17 13:25:00,32.23,32.25,32.23,32.25,118404.0,29.1567,29.1748,29.1567,29.1748,118404.0
2019-01-17 13:30:00,32.25,32.26,32.25,32.26,62739.0,29.1748,29.1838,29.1748,29.1838,62739.0
2019-01-17 13:35:00,32.26,32.26,32.24,32.24,68424.0,29.1838,29.1838,29.1657,29.1657,68424.0
2019-01-17 13:40:00,32.24,32.25,32.21,32.21,76509.0,29.1657,29.1748,29.1386,29.1386,76509.0
2019-01-17 13:45:00,32.21,32.22,32.2,32.21,80790.0,29.1386,29.1476,29.1295,29.1386,80790.0
2019-01-17 13:50:00,32.22,32.22,32.19,32.2,33966.0,29.1476,29.1476,29.1205,29.1295,33966.0
2019-01-17 13:55:00,32.2,32.21,32.19,32.21,55131.0,29.1295,29.1386,29.1205,29.1386,55131.0
2019-01-17 14:00:00,32.21,32.21,32.18,32.19,53418.0,29.1386,29.1386,29.1114,29.1205,53418.0
2019-01-17 14:05:00,32.19,32.21,32.18,32.21,58854.0,29.1205,29.1386,29.1114,29.1386,58854.0
2019-01-17 14:10:00,32.2,32.21,32.19,32.19,49623.0,29.1295,29.1386,29.1205,29.1205,49623.0
2019-01-17 14:15:00,32.19,32.21,32.19,32.21,41565.0,29.1205,29.1386,29.1205,29.1386,41565.0
2019-01-17 14:20:00,32.21,32.21,32.19,32.2,48021.0,29.1386,29.1386,29.1205,29.1295,48021.0
2019-01-17 14:25:00,32.2,32.2,32.18,32.2,69012.0,29.1295,29.1295,29.1114,29.1295,69012.0
2019-01-17 14:30:00,32.2,32.21,32.19,32.2,40950.0,29.1295,29.1386,29.1205,29.1295,40950.0
2019-01-17 14:35:00,32.2,32.24,32.18,32.21,176712.0,29.1295,29.1657,29.1114,29.1386,176712.0
2019-01-17 14:40:00,32.22,32.32,32.22,32.31,185193.0,29.1476,29.2381,29.1476,29.229,185193.0
2019-01-17 14:45:00,32.31,32.4,32.31,32.4,308484.0,29.229,29.3104,29.229,29.3104,308484.0
2019-01-17 14:50:00,32.39,32.4,32.34,32.36,150816.0,29.3014,29.3104,29.2562,29.2743,150816.0
2019-01-17 14:55:00,32.37,32.38,32.29,32.31,312249.0,29.2833,29.2924,29.2109,29.229,312249.0
2019-01-17 15:00:00,32.31,32.32,32.2,32.22,282702.0,29.229,29.2381,29.1295,29.1476,282702.0
2019-01-17 15:05:00,32.22,32.26,32.21,32.23,247179.0,29.1476,29.1838,29.1386,29.1567,247179.0
2019-01-17 15:10:00,32.23,32.24,32.2,32.21,175065.0,29.1567,29.1657,29.1295,29.1386,175065.0
2019-01-17 15:15:00,32.21,32.23,32.19,32.23,210867.0,29.1386,29.1567,29.1205,29.1567,210867.0
2019-01-17 15:20:00,32.23,32.23,32.2,32.2,209013.0,29.1567,29.1567,29.1295,29.1295,209013.0
2019-01-17 15:25:00,32.2,32.23,32.17,32.23,279768.0,29.1295,29.1567,29.1024,29.1567,279768.0
2019-01-17 15:30:00,32.23,32.28,32.23,32.28,198579.0,29.1567,29.2019,29.1567,29.2019,198579.0
2019-01-17 15:35:00,32.28,32.29,32.25,32.25,183084.0,29.2019,29.2109,29.1748,29.1748,183084.0
2019-01-17 15:40:00,32.25,32.26,32.22,32.25,221163.0,29.1748,29.1838,29.1476,29.1748,221163.0
2019-01-17 15:45:00,32.25,32.26,32.23,32.23,248889.0,29.1748,29.1838,29.1567,29.1567,248889.0
2019-01-17 15:50:00,32.24,32.24,32.21,32.22,198789.0,29.1657,29.1657,29.1386,29.1476,198789.0
2019-01-17 15:55:00,32.22,32.25,32.22,32.25,673713.0,29.1476,29.1748,29.1476,29.1748,673713.0
2019-01-18 09:30:00,32.32,32.5,32.28,32.49,2640906.0,29.2381,29.4009,29.2019,29.3919,2640906.0
2019-01-18 09:35:00,32.5,32.55,32.44,32.48,292965.0,29.4009,29.4461,29.3466,29.3828,292965.0
2019-01-18 09:40:00,32.49,32.49,32.43,32.45,229302.0,29.3919,29.3919,29.3376,29.3557,229302.0
2019-01-18 09:45:00,32.45,32.5,32.4,32.44,201153.0,29.3557,29.4009,29.3104,29.3466,201153.0
2019-01-18 09:50:00,32.44,32.48,32.39,32.4,118263.0,29.3466,29.3828,29.3014,29.3104,118263.0
2019-01-18 09:55:00,32.39,32.39,32.34,32.37,112008.0,29.3014,29.3014,29.2562,29.2833,112008.0
2019-01-18 10:00:00,32.37,32.37,32.3,32.35,162807.0,29.2833,29.2833,29.22,29.2652,162807.0
2019-01-18 10:05:00,32.35,32.38,32.32,32.35,156129.0,29.2652,29.2924,29.2381,29.2652,156129.0
2019-01-18 10:10:00,32.35,32.4,32.35,32.38,142317.0,29.2652,29.3104,29.2652,29.2924,142317.0
2019-01-18 10:15:00,32.39,32.48,32.35,32.41,203154.0,29.3014,29.3828,29.2652,29.3195,203154.0
2019-01-18 10:20:00,32.42,32.43,32.38,32.42,111915.0,29.3285,29.3376,29.2924,29.3285,111915.0
2019-01-18 10:25:00,32.41,32.41,32.33,32.33,122607.0,29.3195,29.3195,29.2471,29.2471,122607.0
2019-01-18 10:30:00,32.34,32.39,32.34,32.37,123606.0,29.2562,29.3014,29.2562,29.2833,123606.0
2019-01-18 10:35:00,32.38,32.41,32.37,32.41,90342.0,29.2924,29.3195,29.2833,29.3195,90342.0
2019-01-18 10:40:00,32.41,32.48,32.41,32.46,145074.0,29.3195,29.3828,29.3195,29.3647,145074.0
2019-01-18 10:45:00,32.46,32.53,32.46,32.48,136032.0,29.3647,29.4281,29.3647,29.3828,136032.0
2019-01-18 10:50:00,32.48,32.53,32.48,32.53,100008.0,29.3828,29.4281,29.3828,29.4281,100008.0
2019-01-18 10:55:00,32.53,32.54,32.51,32.51,88032.0,29.4281,29.4371,29.41,29.41,88032.0
2019-01-18 11:00:00,32.51,32.55,32.49,32.55,192078.0,29.41,29.4461,29.3919,29.4461,192078.0
2019-01-18 11:05:00,32.54,32.56,32.52,32.53,128796.0,29.4371,29.4552,29.419,29.4281,128796.0
2019-01-18 11:10:00,32.53,32.53,32.5,32.52,100941.0,29.4281,29.4281,29.4009,29.419,100941.0
2019-01-18 11:15:00,32.52,32.58,32.52,32.57,175923.0,29.419,29.4733,29.419,29.4642,175923.0
2019-01-18 11:20:00,32.58,32.59,32.56,32.58,140985.0,29.4733,29.4823,29.4552,29.4733,140985.0
2019-01-18 11:25:00,32.59,32.6,32.56,32.6,85896.0,29.4823,29.4914,29.4552,29.4914,85896.0
2019-01-18 11:30:00,32.6,32.63,32.59,32.61,93726.0,29.4914,29.5185,29.4823,29.5004,93726.0
2019-01-18 11:35:00,32.61,32.63,32.61,32.62,82584.0,29.5004,29.5185,29.5004,29.5095,82584.0
2019-01-18 11:40:00,32.62,32.62,32.59,32.61,178866.0,29.5095,29.5095,29.4823,29.5004,178866.0
2019-01-18 11:45:00,32.61,32.65,32.6,32.65,140169.0,29.5004,29.5366,29.4914,29.5366,140169.0
2019-01-18 11:50:00,32.65,32.65,32.61,32.64,89703.0,29.5366,29.5366,29.5004,29.5276,89703.0
2019-01-18 11:55:00,32.64,32.67,32.64,32.67,152019.0,29.5276,29.5547,29.5276,29.5547,152019.0
2019-01-18 12:00:00,32.67,32.72,32.66,32.69,250035.0,29.5547,29.5999,29.5457,29.5728,250035.0
2019-01-18 12:05:00,32.69,32.69,32.64,32.68,94437.0,29.5728,29.5728,29.5276,29.5637,94437.0
2019-01-18 12:10:00,32.68,32.73,32.67,32.69,175470.0,29.5637,29.609,29.5547,29.5728,175470.0
2019-01-18 12:15:00,32.69,32.71,32.64,32.64,154350.0,29.5728,29.5909,29.5276,29.5276,154350.0
2019-01-18 12:20:00,32.64,32.67,32.64,32.67,109101.0,29.5276,29.5547,29.5276,29.5547,109101.0
2019-01-18 12:25:00,32.67,32.69,32.67,32.69,96174.0,29.5547,29.5728,29.5547,29.5728,96174.0
2019-01-18 12:30:00,32.69,32.69,32.65,32.66,195939.0,29.5728,29.5728,29.5366,29.5457,195939.0
2019-01-18 12:35:00,32.66,32.68,32.64,32.66,127815.0,29.5457,29.5637,29.5276,29.5457,127815.0
2019-01-18 12:40:00,32.66,32.68,32.65,32.65,94728.0,29.5457,29.5637,29.5366,29.5366,94728.0
2019-01-18 12:45:00,32.65,32.66,32.59,32.59,172035.0,29.5366,29.5457,29.4823,29.4823,172035.0
2019-01-18 12:50:00,32.6,32.61,32.59,32.6,246084.0,29.4914,29.5004,29.4823,29.4914,246084.0
2019-01-18 12:55:00,32.61,32.61,32.58,32.59,137622.0,29.5004,29.5004,29.4733,29.4823,137622.0
2019-01-18 13:00:00,32.59,32.59,32.54,32.55,174339.0,29.4823,29.4823,29.4371,29.4461,174339.0
2019-01-18 13:05:00,32.55,32.55,32.49,32.5,246417.0,29.4461,29.4461,29.3919,29.4009,246417.0
2019-01-18 13:10:00,32.5,32.51,32.44,32.45,239505.0,29.4009,29.41,29.3466,29.3557,239505.0
2019-01-18 13:15:00,32.45,32.49,32.44,32.49,144948.0,29.3557,29.3919,29.3466,29.3919,144948.0
2019-01-18 13:20:00,32.49,32.54,32.47,32.53,96099.0,29.3919,29.4371,29.3738,29.4281,96099.0
2019-01-18 13:25:00,32.53,32.53,32.46,32.48,163263.0,29.4281,29.4281,29.3647,29.3828,163263.0
2019-01-18 13:30:00,32.48,32.52,32.48,32.52,133260.0,29.3828,29.419,29.3828,29.419,133260.0
2019-01-18 13:35:00,32.52,32.56,32.51,32.55,113241.0,29.419,29.4552,29.41,29.4461,113241.0
2019-01-18 13:40:00,32.55,32.55,32.53,32.54,151788.0,29.4461,29.4461,29.4281,29.4371,151788.0
2019-01-18 13:45:00,32.54,32.57,32.52,32.56,123279.0,29.4371,29.4642,29.419,29.4552,123279.0
2019-01-18 13:50:00,32.57,32.59,32.55,32.57,112377.0,29.4642,29.4823,29.4461,29.4642,112377.0
2019-01-18 13:55:00,32.57,32.6,32.55,32.59,108363.0,29.4642,29.4914,29.4461,29.4823,108363.0
2019-01-18 14:00:00,32.59,32.59,32.56,32.58,97884.0,29.4823,29.4823,29.4552,29.4733,97884.0
2019-01-18 14:05:00,32.58,32.59,32.56,32.59,133860.0,29.4733,29.4823,29.4552,29.4823,133860.0
2019-01-18 14:10:00,32.59,32.59,32.57,32.59,88002.0,29.4823,29.4823,29.4642,29.4823,88002.0
2019-01-18 14:15:00,32.59,32.59,32.53,32.54,91581.0,29.4823,29.4823,29.4281,29.4371,91581.0
2019-01-18 14:20:00,32.54,32.56,32.54,32.55,77232.0,29.4371,29.4552,29.4371,29.4461,77232.0
2019-01-18 14:25:00,32.55,32.55,32.51,32.53,72447.0,29.4461,29.4461,29.41,29.4281,72447.0
2019-01-18 14:30:00,32.53,32.56,32.52,32.55,70890.0,29.4281,29.4552,29.419,29.4461,70890.0
2019-01-18 14:35:00,32.56,32.56,32.52,32.53,87945.0,29.4552,29.4552,29.419,29.4281,87945.0
2019-01-18 14:40:00,32.53,32.55,32.52,32.53,71379.0,29.4281,29.4461,29.419,29.4281,71379.0
2019-01-18 14:45:00,32.53,32.57,32.52,32.57,109173.0,29.4281,29.4642,29.419,29.4642,109173.0
2019-01-18 14:50:00,32.57,32.59,32.55,32.58,98124.0,29.4642,29.4823,29.4461,29.4733,98124.0
2019-01-18 14:55:00,32.58,32.58,32.56,32.56,118302.0,29.4733,29.4733,29.4552,29.4552,118302.0
2019-01-18 15:00:00,32.56,32.56,32.53,32.55,83694.0,29.4552,29.4552,29.4281,29.4461,83694.0
2019-01-18 15:05:00,32.55,32.56,32.53,32.53,99381.0,29.4461,29.4552,29.4281,29.4281,99381.0
2019-01-18 15:10:00,32.53,32.56,32.53,32.56,109995.0,29.4281,29.4552,29.4281,29.4552,109995.0
2019-01-18 15:15:00,32.55,32.56,32.54,32.56,107046.0,29.4461,29.4552,29.4371,29.4552,107046.0
2019-01-18 15:20:00,32.56,32.56,32.53,32.55,93861.0,29.4552,29.4552,29.4281,29.4461,93861.0
2019-01-18 15:25:00,32.55,32.56,32.54,32.54,108966.0,29.4461,29.4552,29.4371,29.4371,108966.0
2019-01-18 15:30:00,32.55,32.56,32.54,32.55,111345.0,29.4461,29.4552,29.4371,29.4461,111345.0
2019-01-18 15:35:00,32.55,32.57,32.54,32.54,213279.0,29.4461,29.4642,29.4371,29.4371,213279.0
2019-01-18 15:40:00,32.54,32.57,32.54,32.56,278010.0,29.4371,29.4642,29.4371,29.4552,278010.0
2019-01-18 15:45:00,32.56,32.57,32.51,32.52,342459.0,29.4552,29.4642,29.41,29.419,342459.0
2019-01-18 15:50:00,32.52,32.52,32.5,32.52,411552.0,29.419,29.419,29.4009,29.419,411552.0
2019-01-18 15:55:00,32.52,32.59,32.5,32.57,995295.0,29.419,29.4823,29.4009,29.4642,995295.0
2019-01-22 09:30:00,32.38,32.64,32.26,32.59,682668.0,29.2924,29.5276,29.1838,29.4823,682668.0
2019-01-22 09:35:00,32.6,32.69,32.58,32.59,251313.0,29.4914,29.5728,29.4733,29.4823,251313.0
2019-01-22 09:40:00,32.58,32.73,32.56,32.73,283647.0,29.4733,29.609,29.4552,29.609,283647.0
2019-01-22 09:45:00,32.72,32.78,32.68,32.73,213900.0,29.5999,29.6542,29.5637,29.609,213900.0
2019-01-22 09:50:00,32.73,32.76,32.72,32.75,144513.0,29.609,29.6361,29.5999,29.6271,144513.0
2019-01-22 09:55:00,32.76,32.78,32.71,32.72,200046.0,29.6361,29.6542,29.5909,29.5999,200046.0
2019-01-22 10:00:00,32.71,32.73,32.68,32.73,162498.0,29.5909,29.609,29.5637,29.609,162498.0
2019-01-22 10:05:00,32.72,32.73,32.66,32.66,167961.0,29.5999,29.609,29.5457,29.5457,167961.0
2019-01-22 10:10:00,32.66,32.68,32.6,32.62,184779.0,29.5457,29.5637,29.4914,29.5095,184779.0
2019-01-22 10:15:00,32.62,32.7,32.61,32.69,141135.0,29.5095,29.5818,29.5004,29.5728,141135.0
2019-01-22 10:20:00,32.69,32.74,32.68,32.71,254004.0,29.5728,29.618,29.5637,29.5909,254004.0
2019-01-22 10:25:00,32.71,32.74,32.63,32.64,151074.0,29.5909,29.618,29.5185,29.5276,151074.0
2019-01-22 10:30:00,32.65,32.71,32.63,32.71,178116.0,29.5366,29.5909,29.5185,29.5909,178116.0
2019-01-22 10:35:00,32.71,32.73,32.68,32.68,116112.0,29.5909,29.609,29.5637,29.5637,116112.0
2019-01-22 10:40:00,32.68,32.72,32.64,32.65,254196.0,29.5637,29.5999,29.5276,29.5366,254196.0
2019-01-22 10:45:00,32.66,32.71,32.65,32.71,133503.0,29.5457,29.5909,29.5366,29.5909,133503.0
2019-01-22 10:50:00,32.71,32.77,32.7,32.77,151224.0,29.5909,29.6452,29.5818,29.6452,151224.0
2019-01-22 10:55:00,32.78,32.81,32.77,32.77,152988.0,29.6542,29.6814,29.6452,29.6452,152988.0
2019-01-22 11:00:00,32.76,32.77,32.71,32.72,102585.0,29.6361,29.6452,29.5909,29.5999,102585.0
2019-01-22 11:05:00,32.72,32.72,32.65,32.65,263286.0,29.5999,29.5999,29.5366,29.5366,263286.0
2019-01-22 11:10:00,32.65,32.73,32.64,32.72,145443.0,29.5366,29.609,29.5276,29.5999,145443.0
2019-01-22 11:15:00,32.72,32.75,32.69,32.72,103095.0,29.5999,29.6271,29.5728,29.5999,103095.0
2019-01-22 11:20:00,32.72,32.74,32.69,32.7,99501.0,29.5999,29.618,29.5728,29.5818,99501.0
2019-01-22 11:25:00,32.7,32.72,32.68,32.7,95481.0,29.5818,29.5999,29.5637,29.5818,95481.0
2019-01-22 11:30:00,32.7,32.73,32.67,32.67,133776.0,29.5818,29.609,29.5547,29.5547,133776.0
2019-01-22 11:35:00,32.67,32.67,32.64,32.65,124710.0,29.5547,29.5547,29.5276,29.5366,124710.0
2019-01-22 11:40:00,32.65,32.66,32.59,32.62,172653.0,29.5366,29.5457,29.4823,29.5095,172653.0
2019-01-22 11:45:00,32.62,32.66,32.61,32.61,87489.0,29.5095,29.5457,29.5004,29.5004,87489.0
2019-01-22 11:50:00,32.62,32.65,32.61,32.62,108009.0,29.5095,29.5366,29.5004,29.5095,108009.0
2019-01-22 11:55:00,32.62,32.63,32.58,32.59,108456.0,29.5095,29.5185,29.4733,29.4823,108456.0
2019-01-22 12:00:00,32.59,32.63,32.55,32.62,204948.0,29.4823,29.5185,29.4461,29.5095,204948.0
2019-01-22 12:05:00,32.62,32.68,32.62,32.66,135636.0,29.5095,29.5637,29.5095,29.5457,135636.0
2019-01-22 12:10:00,32.66,32.68,32.65,32.65,86721.0,29.5457,29.5637,29.5366,29.5366,86721.0
2019-01-22 12:15:00,32.65,32.67,32.63,32.63,97026.0,29.5366,29.5547,29.5185,29.5185,97026.0
2019-01-22 12:20:00,32.63,32.64,32.6,32.6,76536.0,29.5185,29.5276,29.4914,29.4914,76536.0
2019-01-22 12:25:00,32.6,32.61,32.58,32.6,86688.0,29.4914,29.5004,29.4733,29.4914,86688.0
2019-01-22 12:30:00,32.6,32.62,32.59,32.61,68928.0,29.4914,29.5095,29.4823,29.5004,68928.0
2019-01-22 12:35:00,32.61,32.63,32.6,32.61,116493.0,29.5004,29.5185,29.4914,29.5004,116493.0
2019-01-22 12:40:00,32.61,32.64,32.6,32.63,85134.0,29.5004,29.5276,29.4914,29.5185,85134.0
2019-01-22 12:45:00,32.63,32.65,32.62,32.64,94407.0,29.5185,29.5366,29.5095,29.5276,94407.0
2019-01-22 12:50:00,32.64,32.66,32.62,32.63,84993.0,29.5276,29.5457,29.5095,29.5185,84993.0
2019-01-22 12:55:00,32.62,32.64,32.62,32.63,73083.0,29.5095,29.5276,29.5095,29.5185,73083.0
2019-01-22 13:00:00,32.62,32.62,32.55,32.55,121842.0,29.5095,29.5095,29.4461,29.4461,121842.0
2019-01-22 13:05:00,32.55,32.57,32.53,32.54,62238.0,29.4461,29.4642,29.4281,29.4371,62238.0
2019-01-22 13:10:00,32.54,32.54,32.5,32.53,149991.0,29.4371,29.4371,29.4009,29.4281,149991.0
2019-01-22 13:15:00,32.53,32.56,32.52,32.52,98829.0,29.4281,29.4552,29.419,29.419,98829.0
2019-01-22 13:20:00,32.51,32.58,32.51,32.53,211980.0,29.41,29.4733,29.41,29.4281,211980.0
2019-01-22 13:25:00,32.54,32.57,32.49,32.51,139320.0,29.4371,29.4642,29.3919,29.41,139320.0
2019-01-22 13:30:00,32.51,32.54,32.49,32.52,126963.0,29.41,29.4371,29.3919,29.419,126963.0
2019-01-22 13:35:00,32.52,32.54,32.52,32.53,89712.0,29.419,29.4371,29.419,29.4281,89712.0
2019-01-22 13:40:00,32.53,32.54,32.51,32.51,76743.0,29.4281,29.4371,29.41,29.41,76743.0
2019-01-22 13:45:00,32.51,32.56,32.51,32.55,82311.0,29.41,29.4552,29.41,29.4461,82311.0
2019-01-22 13:50:00,32.55,32.57,32.51,32.53,88545.0,29.4461,29.4642,29.41,29.4281,88545.0
2019-01-22 13:55:00,32.52,32.54,32.52,32.52,83445.0,29.419,29.4371,29.419,29.419,83445.0
2019-01-22 14:00:00,32.52,32.53,32.49,32.49,130986.0,29.419,29.4281,29.3919,29.3919,130986.0
2019-01-22 14:05:00,32.49,32.53,32.49,32.5,107904.0,29.3919,29.4281,29.3919,29.4009,107904.0
2019-01-22 14:10:00,32.51,32.53,32.48,32.48,98058.0,29.41,29.4281,29.3828,29.3828,98058.0
2019-01-22 14:15:00,32.48,32.51,32.48,32.48,81888.0,29.3828,29.41,29.3828,29.3828,81888.0
2019-01-22 14:20:00,32.49,32.49,32.45,32.46,113436.0,29.3919,29.3919,29.3557,29.3647,113436.0
2019-01-22 14:25:00,32.46,32.47,32.45,32.46,77604.0,29.3647,29.3738,29.3557,29.3647,77604.0
2019-01-22 14:30:00,32.47,32.49,32.47,32.48,108702.0,29.3738,29.3919,29.3738,29.3828,108702.0
2019-01-22 14:35:00,32.48,32.5,32.44,32.45,101868.0,29.3828,29.4009,29.3466,29.3557,101868.0
2019-01-22 14:40:00,32.46,32.49,32.43,32.43,152085.0,29.3647,29.3919,29.3376,29.3376,152085.0
2019-01-22 14:45:00,32.44,32.46,32.42,32.42,148533.0,29.3466,29.3647,29.3285,29.3285,148533.0
2019-01-22 14:50:00,32.42,32.45,32.39,32.41,414258.0,29.3285,29.3557,29.3014,29.3195,414258.0
2019-01-22 14:55:00,32.41,32.44,32.4,32.43,369066.0,29.3195,29.3466,29.3104,29.3376,369066.0
2019-01-22 15:00:00,32.43,32.45,32.4,32.41,361422.0,29.3376,29.3557,29.3104,29.3195,361422.0
2019-01-22 15:05:00,32.41,32.41,32.37,32.38,173433.0,29.3195,29.3195,29.2833,29.2924,173433.0
2019-01-22 15:10:00,32.38,32.42,32.38,32.39,162102.0,29.2924,29.3285,29.2924,29.3014,162102.0
2019-01-22 15:15:00,32.39,32.44,32.39,32.43,143622.0,29.3014,29.3466,29.3014,29.3376,143622.0
2019-01-22 15:20:00,32.43,32.48,32.42,32.46,174216.0,29.3376,29.3828,29.3285,29.3647,174216.0
2019-01-22 15:25:00,32.45,32.48,32.45,32.47,131325.0,29.3557,29.3828,29.3557,29.3738,131325.0
2019-01-22 15:30:00,32.47,32.48,32.42,32.42,144540.0,29.3738,29.3828,29.3285,29.3285,144540.0
2019-01-22 15:35:00,32.42,32.51,32.39,32.51,399420.0,29.3285,29.41,29.3014,29.41,399420.0
2019-01-22 15:40:00,32.5,32.51,32.41,32.41,632166.0,29.4009,29.41,29.3195,29.3195,632166.0
2019-01-22 15:45:00,32.41,32.43,32.38,32.39,335754.0,29.3195,29.3376,29.2924,29.3014,335754.0
2019-01-22 15:50:00,32.39,32.41,32.36,32.36,457881.0,29.3014,29.3195,29.2743,29.2743,457881.0
2019-01-22 15:55:00,32.37,32.5,32.35,32.5,1090188.0,29.2833,29.4009,29.2652,29.4009,1090188.0
2019-01-23 09:30:00,32.96,33.1,32.94,33.05,1367658.0,29.817,29.9437,29.799,29.8985,1367658.0
2019-01-23 09:35:00,33.06,33.09,32.99,33.05,793638.0,29.9075,29.9347,29.8442,29.8985,793638.0
2019-01-23 09:40:00,33.05,33.12,32.97,33.04,661977.0,29.8985,29.9618,29.8261,29.8894,661977.0
2019-01-23 09:45:00,33.05,33.07,33.0,33.04,404172.0,29.8985,29.9166,29.8532,29.8894,404172.0
2019-01-23 09:50:00,33.04,33.07,33.01,33.04,311190.0,29.8894,29.9166,29.8623,29.8894,311190.0
2019-01-23 09:55:00,33.04,33.04,32.99,33.01,199248.0,29.8894,29.8894,29.8442,29.8623,199248.0
2019-01-23 10:00:00,33.01,33.02,32.97,32.99,367938.0,29.8623,29.8713,29.8261,29.8442,367938.0
2019-01-23 10:05:00,32.99,33.01,32.95,33.0,235788.0,29.8442,29.8623,29.808,29.8532,235788.0
2019-01-23 10:10:00,33.0,33.0,32.91,32.91,326814.0,29.8532,29.8532,29.7718,29.7718,326814.0
2019-01-23 10:15:00,32.91,32.93,32.85,32.85,228531.0,29.7718,29.7899,29.7175,29.7175,228531.0
2019-01-23 10:20:00,32.85,32.87,32.83,32.85,206976.0,29.7175,29.7356,29.6994,29.7175,206976.0
2019-01-23 10:25:00,32.85,32.89,32.84,32.88,267402.0,29.7175,29.7537,29.7085,29.7447,267402.0
2019-01-23 10:30:00,32.88,32.89,32.83,32.84,151647.0,29.7447,29.7537,29.6994,29.7085,151647.0
2019-01-23 10:35:00,32.84,32.86,32.79,32.84,205503.0,29.7085,29.7266,29.6633,29.7085,205503.0
2019-01-23 10:40:00,32.84,32.84,32.79,32.81,127122.0,29.7085,29.7085,29.6633,29.6814,127122.0
2019-01-23 10:45:00,32.81,32.84,32.79,32.8,203127.0,29.6814,29.7085,29.6633,29.6723,203127.0
2019-01-23 10:50:00,32.8,32.83,32.78,32.79,163917.0,29.6723,29.6994,29.6542,29.6633,163917.0
2019-01-23 10:55:00,32.79,32.8,32.76,32.77,118539.0,29.6633,29.6723,29.6361,29.6452,118539.0
2019-01-23 11:00:00,32.76,32.82,32.76,32.81,219033.0,29.6361,29.6904,29.6361,29.6814,219033.0
2019-01-23 11:05:00,32.81,32.84,32.79,32.81,483579.0,29.6814,29.7085,29.6633,29.6814,483579.0
2019-01-23 11:10:00,32.81,32.83,32.78,32.78,153777.0,29.6814,29.6994,29.6542,29.6542,153777.0
2019-01-23 11:15:00,32.79,32.8,32.74,32.75,147555.0,29.6633,29.6723,29.618,29.6271,147555.0
2019-01-23 11:20:00,32.75,32.76,32.69,32.69,260643.0,29.6271,29.6361,29.5728,29.5728,260643.0
2019-01-23 11:25:00,32.7,32.71,32.66,32.69,242283.0,29.5818,29.5909,29.5457,29.5728,242283.0
2019-01-23 11:30:00,32.69,32.74,32.67,32.73,221448.0,29.5728,29.618,29.5547,29.609,221448.0
2019-01-23 11:35:00,32.73,32.74,32.7,32.7,166233.0,29.609,29.618,29.5818,29.5818,166233.0
2019-01-23 11:40:00,32.7,32.71,32.67,32.67,225948.0,29.5818,29.5909,29.5547,29.5547,225948.0
2019-01-23 11:45:00,32.67,32.69,32.64,32.67,203133.0,29.5547,29.5728,29.5276,29.5547,203133.0
2019-01-23 11:50:00,32.67,32.69,32.6,32.61,132678.0,29.5547,29.5728,29.4914,29.5004,132678.0
2019-01-23 11:55:00,32.61,32.64,32.61,32.64,139884.0,29.5004,29.5276,29.5004,29.5276,139884.0
2019-01-23 12:00:00,32.64,32.68,32.63,32.65,240750.0,29.5276,29.5637,29.5185,29.5366,240750.0
2019-01-23 12:05:00,32.65,32.66,32.55,32.55,178179.0,29.5366,29.5457,29.4461,29.4461,178179.0
2019-01-23 12:10:00,32.56,32.57,32.53,32.54,239304.0,29.4552,29.4642,29.4281,29.4371,239304.0
2019-01-23 12:15:00,32.54,32.55,32.51,32.54,241200.0,29.4371,29.4461,29.41,29.4371,241200.0
2019-01-23 12:20:00,32.54,32.61,32.53,32.61,745998.0,29.4371,29.5004,29.4281,29.5004,745998.0
2019-01-23 12:25:00,32.61,32.68,32.6,32.67,166014.0,29.5004,29.5637,29.4914,29.5547,166014.0
2019-01-23 12:30:00,32.67,32.71,32.66,32.68,152928.0,29.5547,29.5909,29.5457,29.5637,152928.0
2019-01-23 12:35:00,32.69,32.73,32.68,32.7,88203.0,29.5728,29.609,29.5637,29.5818,88203.0
2019-01-23 12:40:00,32.7,32.7,32.68,32.7,86787.0,29.5818,29.5818,29.5637,29.5818,86787.0
2019-01-23 12:45:00,32.7,32.73,32.7,32.7,80043.0,29.5818,29.609,29.5818,29.5818,80043.0
2019-01-23 12:50:00,32.7,32.71,32.67,32.69,148617.0,29.5818,29.5909,29.5547,29.5728,148617.0
2019-01-23 12:55:00,32.7,32.75,32.67,32.74,81339.0,29.5818,29.6271,29.5547,29.618,81339.0
2019-01-23 13:00:00,32.74,32.76,32.7,32.72,90858.0,29.618,29.6361,29.5818,29.5999,90858.0
2019-01-23 13:05:00,32.71,32.76,32.68,32.75,135585.0,29.5909,29.6361,29.5637,29.6271,135585.0
2019-01-23 13:10:00,32.75,32.76,32.72,32.73,68835.0,29.6271,29.6361,29.5999,29.609,68835.0
2019-01-23 13:15:00,32.73,32.78,32.72,32.75,89214.0,29.609,29.6542,29.5999,29.6271,89214.0
2019-01-23 13:20:00,32.76,32.77,32.74,32.74,153228.0,29.6361,29.6452,29.618,29.618,153228.0
2019-01-23 13:25:00,32.74,32.76,32.73,32.73,142530.0,29.618,29.6361,29.609,29.609,142530.0
2019-01-23 13:30:00,32.73,32.81,32.73,32.81,184653.0,29.609,29.6814,29.609,29.6814,184653.0
2019-01-23 13:35:00,32.81,32.83,32.81,32.81,115467.0,29.6814,29.6994,29.6814,29.6814,115467.0
2019-01-23 13:40:00,32.81,32.86,32.81,32.86,180951.0,29.6814,29.7266,29.6814,29.7266,180951.0
2019-01-23 13:45:00,32.86,32.87,32.84,32.85,114798.0,29.7266,29.7356,29.7085,29.7175,114798.0
2019-01-23 13:50:00,32.85,32.86,32.81,32.83,131562.0,29.7175,29.7266,29.6814,29.6994,131562.0
2019-01-23 13:55:00,32.83,32.85,32.8,32.81,198363.0,29.6994,29.7175,29.6723,29.6814,198363.0
2019-01-23 14:00:00,32.8,32.85,32.8,32.84,157920.0,29.6723,29.7175,29.6723,29.7085,157920.0
2019-01-23 14:05:00,32.84,32.84,32.82,32.83,108030.0,29.7085,29.7085,29.6904,29.6994,108030.0
2019-01-23 14:10:00,32.83,32.84,32.81,32.81,91488.0,29.6994,29.7085,29.6814,29.6814,91488.0
2019-01-23 14:15:00,32.81,32.81,32.72,32.74,249855.0,29.6814,29.6814,29.5999,29.618,249855.0
2019-01-23 14:20:00,32.74,32.79,32.73,32.78,262992.0,29.618,29.6633,29.609,29.6542,262992.0
2019-01-23 14:25:00,32.78,32.81,32.77,32.78,133524.0,29.6542,29.6814,29.6452,29.6542,133524.0
2019-01-23 14:30:00,32.78,32.78,32.74,32.75,280557.0,29.6542,29.6542,29.618,29.6271,280557.0
2019-01-23 14:35:00,32.75,32.76,32.71,32.74,246321.0,29.6271,29.6361,29.5909,29.618,246321.0
2019-01-23 14:40:00,32.74,32.74,32.71,32.71,115947.0,29.618,29.618,29.5909,29.5909,115947.0
2019-01-23 14:45:00,32.71,32.75,32.69,32.74,128451.0,29.5909,29.6271,29.5728,29.618,128451.0
2019-01-23 14:50:00,32.74,32.77,32.73,32.75,117765.0,29.618,29.6452,29.609,29.6271,117765.0
2019-01-23 14:55:00,32.76,32.76,32.73,32.73,150432.0,29.6361,29.6361,29.609,29.609,150432.0
2019-01-23 15:00:00,32.73,32.8,32.73,32.78,153708.0,29.609,29.6723,29.609,29.6542,153708.0
2019-01-23 15:05:00,32.79,32.82,32.77,32.78,257967.0,29.6633,29.6904,29.6452,29.6542,257967.0
2019-01-23 15:10:00,32.78,32.81,32.77,32.81,298077.0,29.6542,29.6814,29.6452,29.6814,298077.0
2019-01-23 15:15:00,32.81,32.86,32.81,32.84,275421.0,29.6814,29.7266,29.6814,29.7085,275421.0
2019-01-23 15:20:00,32.84,32.87,32.82,32.85,138648.0,29.7085,29.7356,29.6904,29.7175,138648.0
2019-01-23 15:25:00,32.85,32.86,32.84,32.86,125664.0,29.7175,29.7266,29.7085,29.7266,125664.0
2019-01-23 15:30:00,32.86,32.86,32.81,32.82,182184.0,29.7266,29.7266,29.6814,29.6904,182184.0
2019-01-23 15:35:00,32.82,32.85,32.82,32.85,186168.0,29.6904,29.7175,29.6904,29.7175,186168.0
2019-01-23 15:40:00,32.85,32.87,32.84,32.85,196206.0,29.7175,29.7356,29.7085,29.7175,196206.0
2019-01-23 15:45:00,32.85,32.86,32.82,32.86,386235.0,29.7175,29.7266,29.6904,29.7266,386235.0
2019-01-23 15:50:00,32.86,32.86,32.81,32.83,332361.0,29.7266,29.7266,29.6814,29.6994,332361.0
2019-01-23 15:55:00,32.83,32.91,32.83,32.9,1116615.0,29.6994,29.7718,29.6994,29.7628,1116615.0
2019-01-24 09:30:00,32.73,32.74,32.2,32.36,1489134.0,29.609,29.618,29.1295,29.2743,1489134.0
2019-01-24 09:35:00,32.35,32.42,32.17,32.18,788550.0,29.2652,29.3285,29.1024,29.1114,788550.0
2019-01-24 09:40:00,32.19,32.34,32.14,32.22,839583.0,29.1205,29.2562,29.0752,29.1476,839583.0
2019-01-24 09:45:00,32.22,32.36,32.22,32.33,479031.0,29.1476,29.2743,29.1476,29.2471,479031.0
2019-01-24 09:50:00,32.33,32.38,32.3,32.36,443268.0,29.2471,29.2924,29.22,29.2743,443268.0
2019-01-24 09:55:00,32.36,32.38,32.3,32.34,275565.0,29.2743,29.2924,29.22,29.2562,275565.0
2019-01-24 10:00:00,32.34,32.44,32.32,32.39,379410.0,29.2562,29.3466,29.2381,29.3014,379410.0
2019-01-24 10:05:00,32.39,32.45,32.35,32.4,907074.0,29.3014,29.3557,29.2652,29.3104,907074.0
2019-01-24 10:10:00,32.4,32.61,32.39,32.58,717462.0,29.3104,29.5004,29.3014,29.4733,717462.0
2019-01-24 10:15:00,32.6,32.72,32.59,32.64,539274.0,29.4914,29.5999,29.4823,29.5276,539274.0
2019-01-24 10:20:00,32.64,32.71,32.61,32.63,479316.0,29.5276,29.5909,29.5004,29.5185,479316.0
2019-01-24 10:25:00,32.62,32.75,32.61,32.75,309138.0,29.5095,29.6271,29.5004,29.6271,309138.0
2019-01-24 10:30:00,32.75,32.81,32.72,32.73,333009.0,29.6271,29.6814,29.5999,29.609,333009.0
2019-01-24 10:35:00,32.72,32.73,32.69,32.72,164484.0,29.5999,29.609,29.5728,29.5999,164484.0
2019-01-24 10:40:00,32.72,32.74,32.68,32.69,269289.0,29.5999,29.618,29.5637,29.5728,269289.0
2019-01-24 10:45:00,32.69,32.7,32.66,32.66,205482.0,29.5728,29.5818,29.5457,29.5457,205482.0
2019-01-24 10:50:00,32.66,32.67,32.6,32.65,316089.0,29.5457,29.5547,29.4914,29.5366,316089.0
2019-01-24 10:55:00,32.66,32.72,32.65,32.71,119508.0,29.5457,29.5999,29.5366,29.5909,119508.0
2019-01-24 11:00:00,32.71,32.78,32.7,32.75,208611.0,29.5909,29.6542,29.5818,29.6271,208611.0
2019-01-24 11:05:00,32.75,32.75,32.7,32.73,172782.0,29.6271,29.6271,29.5818,29.609,172782.0
2019-01-24 11:10:00,32.74,32.74,32.66,32.68,223980.0,29.618,29.618,29.5457,29.5637,223980.0
2019-01-24 11:15:00,32.68,32.7,32.65,32.67,88482.0,29.5637,29.5818,29.5366,29.5547,88482.0
2019-01-24 11:20:00,32.67,32.74,32.65,32.73,188388.0,29.5547,29.618,29.5366,29.609,188388.0
2019-01-24 11:25:00,32.73,32.74,32.69,32.7,122253.0,29.609,29.618,29.5728,29.5818,122253.0
2019-01-24 11:30:00,32.7,32.72,32.66,32.72,198264.0,29.5818,29.5999,29.5457,29.5999,198264.0
2019-01-24 11:35:00,32.72,32.77,32.72,32.76,266811.0,29.5999,29.6452,29.5999,29.6361,266811.0
2019-01-24 11:40:00,32.76,32.78,32.75,32.77,131475.0,29.6361,29.6542,29.6271,29.6452,131475.0
2019-01-24 11:45:00,32.77,32.8,32.76,32.77,210654.0,29.6452,29.6723,29.6361,29.6452,210654.0
2019-01-24 11:50:00,32.77,32.77,32.76,32.77,108615.0,29.6452,29.6452,29.6361,29.6452,108615.0
2019-01-24 11:55:00,32.78,32.79,32.77,32.77,163062.0,29.6542,29.6633,29.6452,29.6452,163062.0
2019-01-24 12:00:00,32.77,32.78,32.75,32.77,183252.0,29.6452,29.6542,29.6271,29.6452,183252.0
2019-01-24 12:05:00,32.77,32.78,32.75,32.78,136932.0,29.6452,29.6542,29.6271,29.6542,136932.0
2019-01-24 12:10:00,32.78,32.78,32.74,32.74,129615.0,29.6542,29.6542,29.618,29.618,129615.0
2019-01-24 12:15:00,32.74,32.75,32.73,32.74,181413.0,29.618,29.6271,29.609,29.618,181413.0
2019-01-24 12:20:00,32.74,32.76,32.73,32.73,152757.0,29.618,29.6361,29.609,29.609,152757.0
2019-01-24 12:25:00,32.73,32.77,32.73,32.76,94239.0,29.609,29.6452,29.609,29.6361,94239.0
2019-01-24 12:30:00,32.76,32.77,32.75,32.75,112857.0,29.6361,29.6452,29.6271,29.6271,112857.0
2019-01-24 12:35:00,32.75,32.75,32.73,32.73,142092.0,29.6271,29.6271,29.609,29.609,142092.0
2019-01-24 12:40:00,32.73,32.75,32.72,32.73,153969.0,29.609,29.6271,29.5999,29.609,153969.0
2019-01-24 12:45:00,32.73,32.74,32.72,32.73,120942.0,29.609,29.618,29.5999,29.609,120942.0
2019-01-24 12:50:00,32.72,32.72,32.68,32.7,101943.0,29.5999,29.5999,29.5637,29.5818,101943.0
2019-01-24 12:55:00,32.7,32.72,32.69,32.71,70140.0,29.5818,29.5999,29.5728,29.5909,70140.0
2019-01-24 13:00:00,32.71,32.72,32.69,32.7,115515.0,29.5909,29.5999,29.5728,29.5818,115515.0
2019-01-24 13:05:00,32.71,32.72,32.7,32.71,88998.0,29.5909,29.5999,29.5818,29.5909,88998.0
2019-01-24 13:10:00,32.71,32.71,32.65,32.69,165513.0,29.5909,29.5909,29.5366,29.5728,165513.0
2019-01-24 13:15:00,32.69,32.7,32.64,32.7,122433.0,29.5728,29.5818,29.5276,29.5818,122433.0
2019-01-24 13:20:00,32.7,32.72,32.7,32.7,89763.0,29.5818,29.5999,29.5818,29.5818,89763.0
2019-01-24 13:25:00,32.7,32.71,32.67,32.69,88764.0,29.5818,29.5909,29.5547,29.5728,88764.0
2019-01-24 13:30:00,32.69,32.73,32.68,32.73,124416.0,29.5728,29.609,29.5637,29.609,124416.0
2019-01-24 13:35:00,32.72,32.73,32.7,32.72,95280.0,29.5999,29.609,29.5818,29.5999,95280.0
2019-01-24 13:40:00,32.72,32.74,32.7,32.71,149391.0,29.5999,29.618,29.5818,29.5909,149391.0
2019-01-24 13:45:00,32.71,32.74,32.71,32.73,80913.0,29.5909,29.618,29.5909,29.609,80913.0
2019-01-24 13:50:00,32.73,32.76,32.73,32.74,80826.0,29.609,29.6361,29.609,29.618,80826.0
2019-01-24 13:55:00,32.74,32.77,32.73,32.75,115794.0,29.618,29.6452,29.609,29.6271,115794.0
2019-01-24 14:00:00,32.75,32.76,32.73,32.76,123063.0,29.6271,29.6361,29.609,29.6361,123063.0
2019-01-24 14:05:00,32.76,32.81,32.76,32.81,138567.0,29.6361,29.6814,29.6361,29.6814,138567.0
2019-01-24 14:10:00,32.81,32.82,32.8,32.8,98103.0,29.6814,29.6904,29.6723,29.6723,98103.0
2019-01-24 14:15:00,32.8,32.81,32.77,32.78,91542.0,29.6723,29.6814,29.6452,29.6542,91542.0
2019-01-24 14:20:00,32.78,32.81,32.76,32.76,96729.0,29.6542,29.6814,29.6361,29.6361,96729.0
2019-01-24 14:25:00,32.76,32.79,32.76,32.79,101577.0,29.6361,29.6633,29.6361,29.6633,101577.0
2019-01-24 14:30:00,32.78,32.78,32.76,32.77,111165.0,29.6542,29.6542,29.6361,29.6452,111165.0
2019-01-24 14:35:00,32.77,32.8,32.76,32.79,181062.0,29.6452,29.6723,29.6361,29.6633,181062.0
2019-01-24 14:40:00,32.79,32.8,32.77,32.79,108840.0,29.6633,29.6723,29.6452,29.6633,108840.0
2019-01-24 14:45:00,32.79,32.79,32.7,32.72,186360.0,29.6633,29.6633,29.5818,29.5999,186360.0
2019-01-24 14:50:00,32.73,32.79,32.73,32.78,162858.0,29.609,29.6633,29.609,29.6542,162858.0
2019-01-24 14:55:00,32.78,32.78,32.76,32.77,163884.0,29.6542,29.6542,29.6361,29.6452,163884.0
2019-01-24 15:00:00,32.77,32.78,32.75,32.77,160653.0,29.6452,29.6542,29.6271,29.6452,160653.0
2019-01-24 15:05:00,32.77,32.8,32.77,32.79,164691.0,29.6452,29.6723,29.6452,29.6633,164691.0
2019-01-24 15:10:00,32.79,32.8,32.77,32.78,116712.0,29.6633,29.6723,29.6452,29.6542,116712.0
2019-01-24 15:15:00,32.79,32.8,32.78,32.78,144876.0,29.6633,29.6723,29.6542,29.6542,144876.0
2019-01-24 15:20:00,32.78,32.79,32.76,32.78,113157.0,29.6542,29.6633,29.6361,29.6542,113157.0
2019-01-24 15:25:00,32.78,32.8,32.77,32.78,129366.0,29.6542,29.6723,29.6452,29.6542,129366.0
2019-01-24 15:30:00,32.78,32.78,32.76,32.77,142338.0,29.6542,29.6542,29.6361,29.6452,142338.0
2019-01-24 15:35:00,32.77,32.78,32.76,32.76,158523.0,29.6452,29.6542,29.6361,29.6361,158523.0
2019-01-24 15:40:00,32.76,32.77,32.75,32.76,186762.0,29.6361,29.6452,29.6271,29.6361,186762.0
2019-01-24 15:45:00,32.76,32.77,32.76,32.77,214104.0,29.6361,29.6452,29.6361,29.6452,214104.0
2019-01-24 15:50:00,32.77,32.78,32.77,32.78,275073.0,29.6452,29.6542,29.6452,29.6542,275073.0
2019-01-24 15:55:00,32.78,32.8,32.77,32.79,855063.0,29.6542,29.6723,29.6452,29.6633,855063.0
2019-01-25 09:30:00,32.92,32.97,32.8,32.85,484062.0,29.7809,29.8261,29.6723,29.7175,484062.0
2019-01-25 09:35:00,32.86,32.9,32.72,32.77,301761.0,29.7266,29.7628,29.5999,29.6452,301761.0
2019-01-25 09:40:00,32.77,32.79,32.69,32.71,258741.0,29.6452,29.6633,29.5728,29.5909,258741.0
2019-01-25 09:45:00,32.71,32.72,32.59,32.68,361566.0,29.5909,29.5999,29.4823,29.5637,361566.0
2019-01-25 09:50:00,32.68,32.71,32.64,32.68,191265.0,29.5637,29.5909,29.5276,29.5637,191265.0
2019-01-25 09:55:00,32.68,32.7,32.64,32.68,172197.0,29.5637,29.5818,29.5276,29.5637,172197.0
2019-01-25 10:00:00,32.68,32.69,32.64,32.65,148632.0,29.5637,29.5728,29.5276,29.5366,148632.0
2019-01-25 10:05:00,32.64,32.66,32.62,32.63,170637.0,29.5276,29.5457,29.5095,29.5185,170637.0
2019-01-25 10:10:00,32.63,32.72,32.63,32.72,155469.0,29.5185,29.5999,29.5185,29.5999,155469.0
2019-01-25 10:15:00,32.72,32.73,32.7,32.71,119106.0,29.5999,29.609,29.5818,29.5909,119106.0
2019-01-25 10:20:00,32.71,32.72,32.67,32.67,128034.0,29.5909,29.5999,29.5547,29.5547,128034.0
2019-01-25 10:25:00,32.67,32.69,32.65,32.68,117756.0,29.5547,29.5728,29.5366,29.5637,117756.0
2019-01-25 10:30:00,32.68,32.69,32.62,32.65,194919.0,29.5637,29.5728,29.5095,29.5366,194919.0
2019-01-25 10:35:00,32.65,32.69,32.63,32.68,159462.0,29.5366,29.5728,29.5185,29.5637,159462.0
2019-01-25 10:40:00,32.69,32.69,32.66,32.69,167331.0,29.5728,29.5728,29.5457,29.5728,167331.0
2019-01-25 10:45:00,32.69,32.69,32.63,32.63,146439.0,29.5728,29.5728,29.5185,29.5185,146439.0
2019-01-25 10:50:00,32.63,32.64,32.58,32.59,186144.0,29.5185,29.5276,29.4733,29.4823,186144.0
2019-01-25 10:55:00,32.59,32.6,32.57,32.58,236412.0,29.4823,29.4914,29.4642,29.4733,236412.0
2019-01-25 11:00:00,32.58,32.62,32.56,32.56,183561.0,29.4733,29.5095,29.4552,29.4552,183561.0
2019-01-25 11:05:00,32.56,32.58,32.56,32.56,117918.0,29.4552,29.4733,29.4552,29.4552,117918.0
2019-01-25 11:10:00,32.56,32.57,32.51,32.53,157890.0,29.4552,29.4642,29.41,29.4281,157890.0
2019-01-25 11:15:00,32.53,32.53,32.5,32.51,134661.0,29.4281,29.4281,29.4009,29.41,134661.0
2019-01-25 11:20:00,32.5,32.51,32.44,32.46,210282.0,29.4009,29.41,29.3466,29.3647,210282.0
2019-01-25 11:25:00,32.46,32.47,32.43,32.43,225309.0,29.3647,29.3738,29.3376,29.3376,225309.0
2019-01-25 11:30:00,32.43,32.44,32.4,32.4,202200.0,29.3376,29.3466,29.3104,29.3104,202200.0
2019-01-25 11:35:00,32.4,32.4,32.35,32.35,240789.0,29.3104,29.3104,29.2652,29.2652,240789.0
2019-01-25 11:40:00,32.35,32.35,32.28,32.3,503037.0,29.2652,29.2652,29.2019,29.22,503037.0
2019-01-25 11:45:00,32.31,32.31,32.25,32.26,261621.0,29.229,29.229,29.1748,29.1838,261621.0
2019-01-25 11:50:00,32.26,32.32,32.26,32.31,293664.0,29.1838,29.2381,29.1838,29.229,293664.0
2019-01-25 11:55:00,32.31,32.35,32.31,32.32,256725.0,29.229,29.2652,29.229,29.2381,256725.0
2019-01-25 12:00:00,32.32,32.37,32.31,32.36,283722.0,29.2381,29.2833,29.229,29.2743,283722.0
2019-01-25 12:05:00,32.36,32.36,32.33,32.34,160959.0,29.2743,29.2743,29.2471,29.2562,160959.0
2019-01-25 12:10:00,32.34,32.35,32.31,32.32,205863.0,29.2562,29.2652,29.229,29.2381,205863.0
2019-01-25 12:15:00,32.32,32.33,32.32,32.32,109779.0,29.2381,29.2471,29.2381,29.2381,109779.0
2019-01-25 12:20:00,32.32,32.33,32.31,32.33,153144.0,29.2381,29.2471,29.229,29.2471,153144.0
2019-01-25 12:25:00,32.33,32.37,32.32,32.35,164523.0,29.2471,29.2833,29.2381,29.2652,164523.0
2019-01-25 12:30:00,32.35,32.38,32.32,32.36,175926.0,29.2652,29.2924,29.2381,29.2743,175926.0
2019-01-25 12:35:00,32.37,32.4,32.37,32.39,190830.0,29.2833,29.3104,29.2833,29.3014,190830.0
2019-01-25 12:40:00,32.39,32.4,32.34,32.34,145389.0,29.3014,29.3104,29.2562,29.2562,145389.0
2019-01-25 12:45:00,32.34,32.34,32.29,32.31,188052.0,29.2562,29.2562,29.2109,29.229,188052.0
2019-01-25 12:50:00,32.31,32.32,32.27,32.28,145242.0,29.229,29.2381,29.1928,29.2019,145242.0
2019-01-25 12:55:00,32.28,32.31,32.27,32.31,182853.0,29.2019,29.229,29.1928,29.229,182853.0
2019-01-25 13:00:00,32.3,32.36,32.3,32.35,236037.0,29.22,29.2743,29.22,29.2652,236037.0
2019-01-25 13:05:00,32.34,32.35,32.32,32.33,95658.0,29.2562,29.2652,29.2381,29.2471,95658.0
2019-01-25 13:10:00,32.33,32.33,32.28,32.28,135537.0,29.2471,29.2471,29.2019,29.2019,135537.0
2019-01-25 13:15:00,32.28,32.28,32.26,32.28,156078.0,29.2019,29.2019,29.1838,29.2019,156078.0
2019-01-25 13:20:00,32.28,32.33,32.28,32.32,110853.0,29.2019,29.2471,29.2019,29.2381,110853.0
2019-01-25 13:25:00,32.32,32.33,32.3,32.33,103752.0,29.2381,29.2471,29.22,29.2471,103752.0
2019-01-25 13:30:00,32.32,32.33,32.31,32.33,115680.0,29.2381,29.2471,29.229,29.2471,115680.0
2019-01-25 13:35:00,32.33,32.34,32.3,32.33,151161.0,29.2471,29.2562,29.22,29.2471,151161.0
2019-01-25 13:40:00,32.33,32.36,32.3,32.36,130311.0,29.2471,29.2743,29.22,29.2743,130311.0
2019-01-25 13:45:00,32.36,32.37,32.35,32.36,129027.0,29.2743,29.2833,29.2652,29.2743,129027.0
2019-01-25 13:50:00,32.35,32.36,32.35,32.36,84738.0,29.2652,29.2743,29.2652,29.2743,84738.0
2019-01-25 13:55:00,32.36,32.37,32.34,32.34,123714.0,29.2743,29.2833,29.2562,29.2562,123714.0
2019-01-25 14:00:00,32.34,32.35,32.32,32.34,132120.0,29.2562,29.2652,29.2381,29.2562,132120.0
2019-01-25 14:05:00,32.34,32.34,32.33,32.33,102909.0,29.2562,29.2562,29.2471,29.2471,102909.0
2019-01-25 14:10:00,32.33,32.33,32.29,32.32,163776.0,29.2471,29.2471,29.2109,29.2381,163776.0
2019-01-25 14:15:00,32.32,32.32,32.26,32.3,180000.0,29.2381,29.2381,29.1838,29.22,180000.0
2019-01-25 14:20:00,32.3,32.3,32.25,32.29,219348.0,29.22,29.22,29.1748,29.2109,219348.0
2019-01-25 14:25:00,32.29,32.3,32.26,32.27,181791.0,29.2109,29.22,29.1838,29.1928,181791.0
2019-01-25 14:30:00,32.27,32.28,32.25,32.26,283962.0,29.1928,29.2019,29.1748,29.1838,283962.0
2019-01-25 14:35:00,32.26,32.28,32.26,32.28,125613.0,29.1838,29.2019,29.1838,29.2019,125613.0
2019-01-25 14:40:00,32.28,32.33,32.28,32.32,231513.0,29.2019,29.2471,29.2019,29.2381,231513.0
2019-01-25 14:45:00,32.32,32.33,32.29,32.29,124839.0,29.2381,29.2471,29.2109,29.2109,124839.0
2019-01-25 14:50:00,32.29,32.34,32.28,32.33,137514.0,29.2109,29.2562,29.2019,29.2471,137514.0
2019-01-25 14:55:00,32.33,32.36,32.33,32.35,189696.0,29.2471,29.2743,29.2471,29.2652,189696.0
2019-01-25 15:00:00,32.35,32.37,32.34,32.36,188241.0,29.2652,29.2833,29.2562,29.2743,188241.0
2019-01-25 15:05:00,32.36,32.36,32.32,32.33,168207.0,29.2743,29.2743,29.2381,29.2471,168207.0
2019-01-25 15:10:00,32.33,32.35,32.32,32.33,165525.0,29.2471,29.2652,29.2381,29.2471,165525.0
2019-01-25 15:15:00,32.33,32.35,32.32,32.33,144372.0,29.2471,29.2652,29.2381,29.2471,144372.0
2019-01-25 15:20:00,32.33,32.34,32.3,32.31,140220.0,29.2471,29.2562,29.22,29.229,140220.0
2019-01-25 15:25:00,32.31,32.32,32.29,32.31,176313.0,29.229,29.2381,29.2109,29.229,176313.0
2019-01-25 15:30:00,32.31,32.31,32.26,32.28,243672.0,29.229,29.229,29.1838,29.2019,243672.0
2019-01-25 15:35:00,32.28,32.3,32.26,32.3,223002.0,29.2019,29.22,29.1838,29.22,223002.0
2019-01-25 15:40:00,32.3,32.33,32.29,32.32,269562.0,29.22,29.2471,29.2109,29.2381,269562.0
2019-01-25 15:45:00,32.32,32.34,32.31,32.32,297537.0,29.2381,29.2562,29.229,29.2381,297537.0
2019-01-25 15:50:00,32.31,32.32,32.27,32.28,424593.0,29.229,29.2381,29.1928,29.2019,424593.0
2019-01-25 15:55:00,32.28,32.32,32.28,32.31,1189767.0,29.2019,29.2381,29.2019,29.229,1189767.0
2019-01-28 09:30:00,32.18,32.27,32.1,32.14,675828.0,29.1114,29.1928,29.0391,29.0752,675828.0
2019-01-28 09:35:00,32.15,32.19,32.12,32.15,323232.0,29.0843,29.1205,29.0571,29.0843,323232.0
2019-01-28 09:40:00,32.15,32.27,32.15,32.27,158913.0,29.0843,29.1928,29.0843,29.1928,158913.0
2019-01-28 09:45:00,32.27,32.31,32.24,32.24,175653.0,29.1928,29.229,29.1657,29.1657,175653.0
2019-01-28 09:50:00,32.23,32.23,32.14,32.15,208326.0,29.1567,29.1567,29.0752,29.0843,208326.0
2019-01-28 09:55:00,32.15,32.18,32.14,32.15,199143.0,29.0843,29.1114,29.0752,29.0843,199143.0
2019-01-28 10:00:00,32.16,32.18,32.11,32.13,128754.0,29.0933,29.1114,29.0481,29.0662,128754.0
2019-01-28 10:05:00,32.14,32.16,32.11,32.12,171789.0,29.0752,29.0933,29.0481,29.0571,171789.0
2019-01-28 10:10:00,32.12,32.12,32.04,32.07,159675.0,29.0571,29.0571,28.9848,29.0119,159675.0
2019-01-28 10:15:00,32.08,32.1,32.03,32.08,197718.0,29.021,29.0391,28.9757,29.021,197718.0
2019-01-28 10:20:00,32.08,32.17,32.05,32.17,113511.0,29.021,29.1024,28.9938,29.1024,113511.0
2019-01-28 10:25:00,32.17,32.24,32.16,32.21,105216.0,29.1024,29.1657,29.0933,29.1386,105216.0
2019-01-28 10:30:00,32.22,32.24,32.2,32.23,106917.0,29.1476,29.1657,29.1295,29.1567,106917.0
2019-01-28 10:35:00,32.23,32.25,32.21,32.21,135144.0,29.1567,29.1748,29.1386,29.1386,135144.0
2019-01-28 10:40:00,32.21,32.3,32.21,32.25,112686.0,29.1386,29.22,29.1386,29.1748,112686.0
2019-01-28 10:45:00,32.25,32.26,32.2,32.2,117333.0,29.1748,29.1838,29.1295,29.1295,117333.0
2019-01-28 10:50:00,32.2,32.22,32.19,32.19,147594.0,29.1295,29.1476,29.1205,29.1205,147594.0
2019-01-28 10:55:00,32.19,32.21,32.17,32.18,157776.0,29.1205,29.1386,29.1024,29.1114,157776.0
2019-01-28 11:00:00,32.18,32.2,32.16,32.17,116070.0,29.1114,29.1295,29.0933,29.1024,116070.0
2019-01-28 11:05:00,32.16,32.16,32.12,32.14,127767.0,29.0933,29.0933,29.0571,29.0752,127767.0
2019-01-28 11:10:00,32.14,32.17,32.13,32.13,161484.0,29.0752,29.1024,29.0662,29.0662,161484.0
2019-01-28 11:15:00,32.13,32.16,32.12,32.14,132201.0,29.0662,29.0933,29.0571,29.0752,132201.0
2019-01-28 11:20:00,32.14,32.17,32.13,32.16,122952.0,29.0752,29.1024,29.0662,29.0933,122952.0
2019-01-28 11:25:00,32.16,32.17,32.12,32.12,108468.0,29.0933,29.1024,29.0571,29.0571,108468.0
2019-01-28 11:30:00,32.13,32.17,32.12,32.14,113430.0,29.0662,29.1024,29.0571,29.0752,113430.0
2019-01-28 11:35:00,32.14,32.19,32.13,32.18,133680.0,29.0752,29.1205,29.0662,29.1114,133680.0
2019-01-28 11:40:00,32.18,32.19,32.16,32.18,98280.0,29.1114,29.1205,29.0933,29.1114,98280.0
2019-01-28 11:45:00,32.18,32.2,32.13,32.15,161775.0,29.1114,29.1295,29.0662,29.0843,161775.0
2019-01-28 11:50:00,32.15,32.15,32.13,32.13,163764.0,29.0843,29.0843,29.0662,29.0662,163764.0
2019-01-28 11:55:00,32.13,32.17,32.12,32.12,139149.0,29.0662,29.1024,29.0571,29.0571,139149.0
2019-01-28 12:00:00,32.12,32.14,32.09,32.13,79425.0,29.0571,29.0752,29.03,29.0662,79425.0
2019-01-28 12:05:00,32.13,32.14,32.11,32.14,85704.0,29.0662,29.0752,29.0481,29.0752,85704.0
2019-01-28 12:10:00,32.14,32.14,32.1,32.11,130500.0,29.0752,29.0752,29.0391,29.0481,130500.0
2019-01-28 12:15:00,32.11,32.15,32.1,32.14,151257.0,29.0481,29.0843,29.0391,29.0752,151257.0
2019-01-28 12:20:00,32.14,32.17,32.13,32.15,134220.0,29.0752,29.1024,29.0662,29.0843,134220.0
2019-01-28 12:25:00,32.15,32.17,32.14,32.16,179496.0,29.0843,29.1024,29.0752,29.0933,179496.0
2019-01-28 12:30:00,32.16,32.18,32.14,32.15,101337.0,29.0933,29.1114,29.0752,29.0843,101337.0
2019-01-28 12:35:00,32.15,32.2,32.15,32.2,236325.0,29.0843,29.1295,29.0843,29.1295,236325.0
2019-01-28 12:40:00,32.2,32.23,32.2,32.21,148704.0,29.1295,29.1567,29.1295,29.1386,148704.0
2019-01-28 12:45:00,32.2,32.23,32.19,32.23,72750.0,29.1295,29.1567,29.1205,29.1567,72750.0
2019-01-28 12:50:00,32.23,32.25,32.2,32.21,117414.0,29.1567,29.1748,29.1295,29.1386,117414.0
2019-01-28 12:55:00,32.21,32.21,32.16,32.17,122088.0,29.1386,29.1386,29.0933,29.1024,122088.0
2019-01-28 13:00:00,32.17,32.19,32.15,32.16,141384.0,29.1024,29.1205,29.0843,29.0933,141384.0
2019-01-28 13:05:00,32.15,32.17,32.15,32.16,86730.0,29.0843,29.1024,29.0843,29.0933,86730.0
2019-01-28 13:10:00,32.16,32.2,32.15,32.19,81390.0,29.0933,29.1295,29.0843,29.1205,81390.0
2019-01-28 13:15:00,32.2,32.22,32.2,32.21,62466.0,29.1295,29.1476,29.1295,29.1386,62466.0
2019-01-28 13:20:00,32.22,32.26,32.21,32.23,224652.0,29.1476,29.1838,29.1386,29.1567,224652.0
2019-01-28 13:25:00,32.23,32.24,32.21,32.23,77172.0,29.1567,29.1657,29.1386,29.1567,77172.0
2019-01-28 13:30:00,32.23,32.25,32.22,32.23,114210.0,29.1567,29.1748,29.1476,29.1567,114210.0
2019-01-28 13:35:00,32.23,32.24,32.21,32.22,105585.0,29.1567,29.1657,29.1386,29.1476,105585.0
2019-01-28 13:40:00,32.23,32.24,32.2,32.23,86835.0,29.1567,29.1657,29.1295,29.1567,86835.0
2019-01-28 13:45:00,32.23,32.24,32.21,32.22,123699.0,29.1567,29.1657,29.1386,29.1476,123699.0
2019-01-28 13:50:00,32.22,32.24,32.21,32.24,122604.0,29.1476,29.1657,29.1386,29.1657,122604.0
2019-01-28 13:55:00,32.25,32.27,32.24,32.25,121140.0,29.1748,29.1928,29.1657,29.1748,121140.0
2019-01-28 14:00:00,32.25,32.27,32.22,32.22,123816.0,29.1748,29.1928,29.1476,29.1476,123816.0
2019-01-28 14:05:00,32.22,32.25,32.22,32.25,92127.0,29.1476,29.1748,29.1476,29.1748,92127.0
2019-01-28 14:10:00,32.25,32.29,32.24,32.29,124542.0,29.1748,29.2109,29.1657,29.2109,124542.0
2019-01-28 14:15:00,32.29,32.31,32.27,32.27,136530.0,29.2109,29.229,29.1928,29.1928,136530.0
2019-01-28 14:20:00,32.27,32.29,32.24,32.25,119103.0,29.1928,29.2109,29.1657,29.1748,119103.0
2019-01-28 14:25:00,32.25,32.25,32.23,32.24,71979.0,29.1748,29.1748,29.1567,29.1657,71979.0
2019-01-28 14:30:00,32.24,32.26,32.24,32.24,85128.0,29.1657,29.1838,29.1657,29.1657,85128.0
2019-01-28 14:35:00,32.24,32.25,32.22,32.24,90132.0,29.1657,29.1748,29.1476,29.1657,90132.0
2019-01-28 14:40:00,32.24,32.25,32.22,32.24,127017.0,29.1657,29.1748,29.1476,29.1657,127017.0
2019-01-28 14:45:00,32.24,32.29,32.24,32.29,99525.0,29.1657,29.2109,29.1657,29.2109,99525.0
2019-01-28 14:50:00,32.29,32.32,32.29,32.3,130920.0,29.2109,29.2381,29.2109,29.22,130920.0
2019-01-28 14:55:00,32.3,32.33,32.3,32.3,140532.0,29.22,29.2471,29.22,29.22,140532.0
2019-01-28 15:00:00,32.29,32.31,32.27,32.29,108978.0,29.2109,29.229,29.1928,29.2109,108978.0
2019-01-28 15:05:00,32.29,32.3,32.25,32.26,138582.0,29.2109,29.22,29.1748,29.1838,138582.0
2019-01-28 15:10:00,32.26,32.32,32.26,32.31,164445.0,29.1838,29.2381,29.1838,29.229,164445.0
2019-01-28 15:15:00,32.31,32.32,32.28,32.3,130107.0,29.229,29.2381,29.2019,29.22,130107.0
2019-01-28 15:20:00,32.3,32.35,32.3,32.34,236322.0,29.22,29.2652,29.22,29.2562,236322.0
2019-01-28 15:25:00,32.34,32.34,32.31,32.32,186570.0,29.2562,29.2562,29.229,29.2381,186570.0
2019-01-28 15:30:00,32.32,32.33,32.3,32.32,156387.0,29.2381,29.2471,29.22,29.2381,156387.0
2019-01-28 15:35:00,32.31,32.32,32.3,32.3,137511.0,29.229,29.2381,29.22,29.22,137511.0
2019-01-28 15:40:00,32.3,32.31,32.28,32.28,198534.0,29.22,29.229,29.2019,29.2019,198534.0
2019-01-28 15:45:00,32.28,32.3,32.26,32.26,323037.0,29.2019,29.22,29.1838,29.1838,323037.0
2019-01-28 15:50:00,32.26,32.29,32.25,32.27,479091.0,29.1838,29.2109,29.1748,29.1928,479091.0
2019-01-28 15:55:00,32.27,32.36,32.27,32.35,984627.0,29.1928,29.2743,29.1928,29.2652,984627.0
2019-01-29 09:30:00,32.26,32.33,32.23,32.33,358911.0,29.1838,29.2471,29.1567,29.2471,358911.0
2019-01-29 09:35:00,32.32,32.34,32.29,32.3,209568.0,29.2381,29.2562,29.2109,29.22,209568.0
2019-01-29 09:40:00,32.3,32.31,32.24,32.3,164259.0,29.22,29.229,29.1657,29.22,164259.0
2019-01-29 09:45:00,32.29,32.33,32.27,32.31,143889.0,29.2109,29.2471,29.1928,29.229,143889.0
2019-01-29 09:50:00,32.3,32.35,32.3,32.3,86694.0,29.22,29.2652,29.22,29.22,86694.0
2019-01-29 09:55:00,32.31,32.38,32.3,32.38,158892.0,29.229,29.2924,29.22,29.2924,158892.0
2019-01-29 10:00:00,32.38,32.39,32.35,32.37,140151.0,29.2924,29.3014,29.2652,29.2833,140151.0
2019-01-29 10:05:00,32.37,32.37,32.33,32.34,166284.0,29.2833,29.2833,29.2471,29.2562,166284.0
2019-01-29 10:10:00,32.34,32.34,32.28,32.29,171018.0,29.2562,29.2562,29.2019,29.2109,171018.0
2019-01-29 10:15:00,32.29,32.29,32.25,32.29,198420.0,29.2109,29.2109,29.1748,29.2109,198420.0
2019-01-29 10:20:00,32.28,32.29,32.27,32.28,107784.0,29.2019,29.2109,29.1928,29.2019,107784.0
2019-01-29 10:25:00,32.27,32.31,32.23,32.3,225276.0,29.1928,29.229,29.1567,29.22,225276.0
2019-01-29 10:30:00,32.3,32.31,32.28,32.29,92208.0,29.22,29.229,29.2019,29.2109,92208.0
2019-01-29 10:35:00,32.29,32.31,32.28,32.28,90360.0,29.2109,29.229,29.2019,29.2019,90360.0
2019-01-29 10:40:00,32.28,32.28,32.23,32.26,150072.0,29.2019,29.2019,29.1567,29.1838,150072.0
2019-01-29 10:45:00,32.27,32.28,32.25,32.27,100221.0,29.1928,29.2019,29.1748,29.1928,100221.0
2019-01-29 10:50:00,32.26,32.27,32.17,32.17,174453.0,29.1838,29.1928,29.1024,29.1024,174453.0
2019-01-29 10:55:00,32.18,32.21,32.17,32.2,115041.0,29.1114,29.1386,29.1024,29.1295,115041.0
2019-01-29 11:00:00,32.2,32.2,32.17,32.18,104184.0,29.1295,29.1295,29.1024,29.1114,104184.0
2019-01-29 11:05:00,32.18,32.21,32.18,32.2,83208.0,29.1114,29.1386,29.1114,29.1295,83208.0
2019-01-29 11:10:00,32.2,32.21,32.19,32.21,111954.0,29.1295,29.1386,29.1205,29.1386,111954.0
2019-01-29 11:15:00,32.21,32.23,32.2,32.2,147603.0,29.1386,29.1567,29.1295,29.1295,147603.0
2019-01-29 11:20:00,32.2,32.21,32.18,32.21,123870.0,29.1295,29.1386,29.1114,29.1386,123870.0
2019-01-29 11:25:00,32.21,32.22,32.18,32.2,140949.0,29.1386,29.1476,29.1114,29.1295,140949.0
2019-01-29 11:30:00,32.2,32.21,32.18,32.19,130212.0,29.1295,29.1386,29.1114,29.1205,130212.0
2019-01-29 11:35:00,32.19,32.2,32.19,32.19,112647.0,29.1205,29.1295,29.1205,29.1205,112647.0
2019-01-29 11:40:00,32.19,32.22,32.17,32.22,124047.0,29.1205,29.1476,29.1024,29.1476,124047.0
2019-01-29 11:45:00,32.22,32.25,32.22,32.24,73635.0,29.1476,29.1748,29.1476,29.1657,73635.0
2019-01-29 11:50:00,32.24,32.24,32.23,32.23,147585.0,29.1657,29.1657,29.1567,29.1567,147585.0
2019-01-29 11:55:00,32.23,32.23,32.2,32.22,86358.0,29.1567,29.1567,29.1295,29.1476,86358.0
2019-01-29 12:00:00,32.22,32.24,32.22,32.24,79725.0,29.1476,29.1657,29.1476,29.1657,79725.0
2019-01-29 12:05:00,32.23,32.24,32.22,32.22,73536.0,29.1567,29.1657,29.1476,29.1476,73536.0
2019-01-29 12:10:00,32.22,32.28,32.22,32.26,77679.0,29.1476,29.2019,29.1476,29.1838,77679.0
2019-01-29 12:15:00,32.27,32.29,32.26,32.28,78192.0,29.1928,29.2109,29.1838,29.2019,78192.0
2019-01-29 12:20:00,32.28,32.3,32.27,32.29,63324.0,29.2019,29.22,29.1928,29.2109,63324.0
2019-01-29 12:25:00,32.29,32.29,32.27,32.27,70440.0,29.2109,29.2109,29.1928,29.1928,70440.0
2019-01-29 12:30:00,32.27,32.27,32.22,32.23,83664.0,29.1928,29.1928,29.1476,29.1567,83664.0
2019-01-29 12:35:00,32.24,32.27,32.24,32.26,56583.0,29.1657,29.1928,29.1657,29.1838,56583.0
2019-01-29 12:40:00,32.26,32.27,32.24,32.26,75576.0,29.1838,29.1928,29.1657,29.1838,75576.0
2019-01-29 12:45:00,32.26,32.26,32.24,32.24,51633.0,29.1838,29.1838,29.1657,29.1657,51633.0
2019-01-29 12:50:00,32.24,32.26,32.24,32.25,69303.0,29.1657,29.1838,29.1657,29.1748,69303.0
2019-01-29 12:55:00,32.25,32.26,32.23,32.23,98151.0,29.1748,29.1838,29.1567,29.1567,98151.0
2019-01-29 13:00:00,32.23,32.23,32.21,32.22,75714.0,29.1567,29.1567,29.1386,29.1476,75714.0
2019-01-29 13:05:00,32.22,32.25,32.22,32.24,69441.0,29.1476,29.1748,29.1476,29.1657,69441.0
2019-01-29 13:10:00,32.24,32.26,32.23,32.23,66840.0,29.1657,29.1838,29.1567,29.1567,66840.0
2019-01-29 13:15:00,32.22,32.27,32.22,32.27,50244.0,29.1476,29.1928,29.1476,29.1928,50244.0
2019-01-29 13:20:00,32.27,32.28,32.25,32.27,82698.0,29.1928,29.2019,29.1748,29.1928,82698.0
2019-01-29 13:25:00,32.26,32.27,32.26,32.26,62676.0,29.1838,29.1928,29.1838,29.1838,62676.0
2019-01-29 13:30:00,32.27,32.28,32.27,32.27,57792.0,29.1928,29.2019,29.1928,29.1928,57792.0
2019-01-29 13:35:00,32.26,32.27,32.25,32.27,55953.0,29.1838,29.1928,29.1748,29.1928,55953.0
2019-01-29 13:40:00,32.26,32.28,32.25,32.28,96834.0,29.1838,29.2019,29.1748,29.2019,96834.0
2019-01-29 13:45:00,32.28,32.3,32.27,32.29,76812.0,29.2019,29.22,29.1928,29.2109,76812.0
2019-01-29 13:50:00,32.29,32.3,32.28,32.28,131280.0,29.2109,29.22,29.2019,29.2019,131280.0
2019-01-29 13:55:00,32.28,32.28,32.26,32.28,90003.0,29.2019,29.2019,29.1838,29.2019,90003.0
2019-01-29 14:00:00,32.28,32.28,32.26,32.27,121434.0,29.2019,29.2019,29.1838,29.1928,121434.0
2019-01-29 14:05:00,32.27,32.27,32.23,32.26,120831.0,29.1928,29.1928,29.1567,29.1838,120831.0
2019-01-29 14:10:00,32.26,32.26,32.24,32.25,64653.0,29.1838,29.1838,29.1657,29.1748,64653.0
2019-01-29 14:15:00,32.25,32.26,32.23,32.26,134988.0,29.1748,29.1838,29.1567,29.1838,134988.0
2019-01-29 14:20:00,32.26,32.27,32.24,32.25,92151.0,29.1838,29.1928,29.1657,29.1748,92151.0
2019-01-29 14:25:00,32.25,32.26,32.24,32.25,94848.0,29.1748,29.1838,29.1657,29.1748,94848.0
2019-01-29 14:30:00,32.25,32.25,32.23,32.25,107754.0,29.1748,29.1748,29.1567,29.1748,107754.0
2019-01-29 14:35:00,32.25,32.25,32.23,32.24,103056.0,29.1748,29.1748,29.1567,29.1657,103056.0
2019-01-29 14:40:00,32.24,32.25,32.23,32.25,109629.0,29.1657,29.1748,29.1567,29.1748,109629.0
2019-01-29 14:45:00,32.24,32.25,32.22,32.23,112167.0,29.1657,29.1748,29.1476,29.1567,112167.0
2019-01-29 14:50:00,32.23,32.24,32.23,32.23,98751.0,29.1567,29.1657,29.1567,29.1567,98751.0
2019-01-29 14:55:00,32.23,32.24,32.21,32.22,168549.0,29.1567,29.1657,29.1386,29.1476,168549.0
2019-01-29 15:00:00,32.22,32.24,32.2,32.22,89034.0,29.1476,29.1657,29.1295,29.1476,89034.0
2019-01-29 15:05:00,32.22,32.25,32.22,32.24,71853.0,29.1476,29.1748,29.1476,29.1657,71853.0
2019-01-29 15:10:00,32.24,32.25,32.23,32.24,90519.0,29.1657,29.1748,29.1567,29.1657,90519.0
2019-01-29 15:15:00,32.24,32.24,32.23,32.24,163542.0,29.1657,29.1657,29.1567,29.1657,163542.0
2019-01-29 15:20:00,32.24,32.25,32.23,32.25,74232.0,29.1657,29.1748,29.1567,29.1748,74232.0
2019-01-29 15:25:00,32.25,32.25,32.22,32.23,141264.0,29.1748,29.1748,29.1476,29.1567,141264.0
2019-01-29 15:30:00,32.23,32.25,32.21,32.22,270660.0,29.1567,29.1748,29.1386,29.1476,270660.0
2019-01-29 15:35:00,32.22,32.23,32.21,32.23,186846.0,29.1476,29.1567,29.1386,29.1567,186846.0
2019-01-29 15:40:00,32.23,32.23,32.22,32.22,269961.0,29.1567,29.1567,29.1476,29.1476,269961.0
2019-01-29 15:45:00,32.23,32.23,32.2,32.2,329469.0,29.1567,29.1567,29.1295,29.1295,329469.0
2019-01-29 15:50:00,32.2,32.21,32.18,32.2,325854.0,29.1295,29.1386,29.1114,29.1295,325854.0
2019-01-29 15:55:00,32.2,32.23,32.19,32.23,811689.0,29.1295,29.1567,29.1205,29.1567,811689.0
2019-01-30 09:30:00,32.23,32.27,32.0,32.0,820113.0,29.1567,29.1928,28.9486,28.9486,820113.0
2019-01-30 09:35:00,32.0,32.0,31.77,31.81,1019943.0,28.9486,28.9486,28.7405,28.7767,1019943.0
2019-01-30 09:40:00,31.8,31.9,31.79,31.84,532974.0,28.7677,28.8581,28.7586,28.8038,532974.0
2019-01-30 09:45:00,31.83,31.84,31.75,31.76,562062.0,28.7948,28.8038,28.7224,28.7315,562062.0
2019-01-30 09:50:00,31.76,31.76,31.66,31.68,611256.0,28.7315,28.7315,28.641,28.6591,611256.0
2019-01-30 09:55:00,31.68,31.7,31.63,31.64,998676.0,28.6591,28.6772,28.6139,28.6229,998676.0
2019-01-30 10:00:00,31.64,31.67,31.6,31.6,842880.0,28.6229,28.6501,28.5867,28.5867,842880.0
2019-01-30 10:05:00,31.6,31.6,31.53,31.54,572838.0,28.5867,28.5867,28.5234,28.5325,572838.0
2019-01-30 10:10:00,31.55,31.56,31.48,31.55,1035225.0,28.5415,28.5505,28.4782,28.5415,1035225.0
2019-01-30 10:15:00,31.56,31.56,31.44,31.46,874065.0,28.5505,28.5505,28.442,28.4601,874065.0
2019-01-30 10:20:00,31.46,31.48,31.42,31.45,418278.0,28.4601,28.4782,28.4239,28.451,418278.0
2019-01-30 10:25:00,31.44,31.49,31.43,31.46,401823.0,28.442,28.4872,28.4329,28.4601,401823.0
2019-01-30 10:30:00,31.46,31.53,31.45,31.5,805014.0,28.4601,28.5234,28.451,28.4963,805014.0
2019-01-30 10:35:00,31.5,31.54,31.48,31.53,416985.0,28.4963,28.5325,28.4782,28.5234,416985.0
2019-01-30 10:40:00,31.53,31.61,31.53,31.61,621951.0,28.5234,28.5958,28.5234,28.5958,621951.0
2019-01-30 10:45:00,31.61,31.61,31.54,31.54,601746.0,28.5958,28.5958,28.5325,28.5325,601746.0
2019-01-30 10:50:00,31.54,31.6,31.53,31.6,334566.0,28.5325,28.5867,28.5234,28.5867,334566.0
2019-01-30 10:55:00,31.6,31.6,31.57,31.59,188058.0,28.5867,28.5867,28.5596,28.5777,188058.0
2019-01-30 11:00:00,31.59,31.61,31.56,31.56,323805.0,28.5777,28.5958,28.5505,28.5505,323805.0
2019-01-30 11:05:00,31.56,31.63,31.56,31.63,312993.0,28.5505,28.6139,28.5505,28.6139,312993.0
2019-01-30 11:10:00,31.63,31.65,31.61,31.63,200433.0,28.6139,28.632,28.5958,28.6139,200433.0
2019-01-30 11:15:00,31.63,31.66,31.6,31.61,355131.0,28.6139,28.641,28.5867,28.5958,355131.0
2019-01-30 11:20:00,31.61,31.65,31.6,31.62,340302.0,28.5958,28.632,28.5867,28.6048,340302.0
2019-01-30 11:25:00,31.62,31.66,31.62,31.65,191577.0,28.6048,28.641,28.6048,28.632,191577.0
2019-01-30 11:30:00,31.65,31.65,31.59,31.61,209289.0,28.632,28.632,28.5777,28.5958,209289.0
2019-01-30 11:35:00,31.61,31.61,31.56,31.57,265584.0,28.5958,28.5958,28.5505,28.5596,265584.0
2019-01-30 11:40:00,31.57,31.58,31.53,31.54,211656.0,28.5596,28.5686,28.5234,28.5325,211656.0
2019-01-30 11:45:00,31.54,31.54,31.5,31.53,260103.0,28.5325,28.5325,28.4963,28.5234,260103.0
2019-01-30 11:50:00,31.53,31.56,31.53,31.53,173184.0,28.5234,28.5505,28.5234,28.5234,173184.0
2019-01-30 11:55:00,31.53,31.57,31.53,31.56,234042.0,28.5234,28.5596,28.5234,28.5505,234042.0
2019-01-30 12:00:00,31.56,31.61,31.56,31.58,240051.0,28.5505,28.5958,28.5505,28.5686,240051.0
2019-01-30 12:05:00,31.59,31.6,31.57,31.58,378453.0,28.5777,28.5867,28.5596,28.5686,378453.0
2019-01-30 12:10:00,31.58,31.58,31.57,31.58,119949.0,28.5686,28.5686,28.5596,28.5686,119949.0
2019-01-30 12:15:00,31.58,31.62,31.57,31.61,225312.0,28.5686,28.6048,28.5596,28.5958,225312.0
2019-01-30 12:20:00,31.61,31.63,31.58,31.58,141960.0,28.5958,28.6139,28.5686,28.5686,141960.0
2019-01-30 12:25:00,31.58,31.6,31.58,31.58,280707.0,28.5686,28.5867,28.5686,28.5686,280707.0
2019-01-30 12:30:00,31.57,31.59,31.57,31.57,154431.0,28.5596,28.5777,28.5596,28.5596,154431.0
2019-01-30 12:35:00,31.57,31.57,31.53,31.55,254367.0,28.5596,28.5596,28.5234,28.5415,254367.0
2019-01-30 12:40:00,31.55,31.55,31.5,31.51,201249.0,28.5415,28.5415,28.4963,28.5053,201249.0
2019-01-30 12:45:00,31.51,31.54,31.5,31.52,162768.0,28.5053,28.5325,28.4963,28.5144,162768.0
2019-01-30 12:50:00,31.52,31.57,31.52,31.55,149094.0,28.5144,28.5596,28.5144,28.5415,149094.0
2019-01-30 12:55:00,31.55,31.55,31.54,31.54,85926.0,28.5415,28.5415,28.5325,28.5325,85926.0
2019-01-30 13:00:00,31.55,31.55,31.54,31.54,77352.0,28.5415,28.5415,28.5325,28.5325,77352.0
2019-01-30 13:05:00,31.54,31.55,31.51,31.53,222087.0,28.5325,28.5415,28.5053,28.5234,222087.0
2019-01-30 13:10:00,31.53,31.55,31.51,31.52,278520.0,28.5234,28.5415,28.5053,28.5144,278520.0
2019-01-30 13:15:00,31.51,31.54,31.5,31.51,230748.0,28.5053,28.5325,28.4963,28.5053,230748.0
2019-01-30 13:20:00,31.51,31.51,31.47,31.48,359310.0,28.5053,28.5053,28.4691,28.4782,359310.0
2019-01-30 13:25:00,31.48,31.49,31.47,31.48,112605.0,28.4782,28.4872,28.4691,28.4782,112605.0
2019-01-30 13:30:00,31.48,31.5,31.48,31.49,144258.0,28.4782,28.4963,28.4782,28.4872,144258.0
2019-01-30 13:35:00,31.49,31.5,31.48,31.48,135495.0,28.4872,28.4963,28.4782,28.4782,135495.0
2019-01-30 13:40:00,31.48,31.5,31.47,31.49,126447.0,28.4782,28.4963,28.4691,28.4872,126447.0
2019-01-30 13:45:00,31.49,31.49,31.45,31.47,176865.0,28.4872,28.4872,28.451,28.4691,176865.0
2019-01-30 13:50:00,31.47,31.51,31.46,31.49,173913.0,28.4691,28.5053,28.4601,28.4872,173913.0
2019-01-30 13:55:00,31.49,31.5,31.47,31.47,191448.0,28.4872,28.4963,28.4691,28.4691,191448.0
2019-01-30 14:00:00,31.48,31.61,31.47,31.59,604617.0,28.4782,28.5958,28.4691,28.5777,604617.0
2019-01-30 14:05:00,31.59,31.62,31.56,31.6,240351.0,28.5777,28.6048,28.5505,28.5867,240351.0
2019-01-30 14:10:00,31.6,31.69,31.6,31.67,374943.0,28.5867,28.6682,28.5867,28.6501,374943.0
2019-01-30 14:15:00,31.66,31.69,31.64,31.67,327168.0,28.641,28.6682,28.6229,28.6501,327168.0
2019-01-30 14:20:00,31.67,31.75,31.65,31.73,431595.0,28.6501,28.7224,28.632,28.7043,431595.0
2019-01-30 14:25:00,31.73,31.73,31.63,31.65,391413.0,28.7043,28.7043,28.6139,28.632,391413.0
2019-01-30 14:30:00,31.64,31.64,31.62,31.63,329775.0,28.6229,28.6229,28.6048,28.6139,329775.0
2019-01-30 14:35:00,31.63,31.66,31.6,31.65,365754.0,28.6139,28.641,28.5867,28.632,365754.0
2019-01-30 14:40:00,31.65,31.65,31.61,31.64,307866.0,28.632,28.632,28.5958,28.6229,307866.0
2019-01-30 14:45:00,31.64,31.69,31.64,31.68,280389.0,28.6229,28.6682,28.6229,28.6591,280389.0
2019-01-30 14:50:00,31.68,31.73,31.64,31.73,281196.0,28.6591,28.7043,28.6229,28.7043,281196.0
2019-01-30 14:55:00,31.73,31.74,31.7,31.73,278577.0,28.7043,28.7134,28.6772,28.7043,278577.0
2019-01-30 15:00:00,31.73,31.74,31.69,31.7,202647.0,28.7043,28.7134,28.6682,28.6772,202647.0
2019-01-30 15:05:00,31.7,31.7,31.61,31.61,398451.0,28.6772,28.6772,28.5958,28.5958,398451.0
2019-01-30 15:10:00,31.61,31.63,31.59,31.63,269043.0,28.5958,28.6139,28.5777,28.6139,269043.0
2019-01-30 15:15:00,31.63,31.64,31.6,31.62,228906.0,28.6139,28.6229,28.5867,28.6048,228906.0
2019-01-30 15:20:00,31.62,31.64,31.59,31.6,285390.0,28.6048,28.6229,28.5777,28.5867,285390.0
2019-01-30 15:25:00,31.6,31.64,31.58,31.62,261672.0,28.5867,28.6229,28.5686,28.6048,261672.0
2019-01-30 15:30:00,31.62,31.62,31.58,31.58,360699.0,28.6048,28.6048,28.5686,28.5686,360699.0
2019-01-30 15:35:00,31.58,31.61,31.58,31.6,403671.0,28.5686,28.5958,28.5686,28.5867,403671.0
2019-01-30 15:40:00,31.6,31.61,31.56,31.61,386319.0,28.5867,28.5958,28.5505,28.5958,386319.0
2019-01-30 15:45:00,31.6,31.62,31.59,31.61,760728.0,28.5867,28.6048,28.5777,28.5958,760728.0
2019-01-30 15:50:00,31.61,31.61,31.58,31.58,577356.0,28.5958,28.5958,28.5686,28.5686,577356.0
2019-01-30 15:55:00,31.59,31.61,31.56,31.6,1780167.0,28.5777,28.5958,28.5505,28.5867,1780167.0
2019-01-31 09:30:00,31.54,31.71,31.54,31.7,675423.0,28.5325,28.6862,28.5325,28.6772,675423.0
2019-01-31 09:35:00,31.7,31.7,31.63,31.65,479556.0,28.6772,28.6772,28.6139,28.632,479556.0
2019-01-31 09:40:00,31.65,31.68,31.63,31.63,257250.0,28.632,28.6591,28.6139,28.6139,257250.0
2019-01-31 09:45:00,31.63,31.65,31.62,31.63,342141.0,28.6139,28.632,28.6048,28.6139,342141.0
2019-01-31 09:50:00,31.63,31.69,31.62,31.67,337896.0,28.6139,28.6682,28.6048,28.6501,337896.0
2019-01-31 09:55:00,31.68,31.69,31.66,31.66,287946.0,28.6591,28.6682,28.641,28.641,287946.0
2019-01-31 10:00:00,31.67,31.69,31.66,31.67,406386.0,28.6501,28.6682,28.641,28.6501,406386.0
2019-01-31 10:05:00,31.67,31.67,31.63,31.65,327714.0,28.6501,28.6501,28.6139,28.632,327714.0
2019-01-31 10:10:00,31.65,31.67,31.61,31.67,268170.0,28.632,28.6501,28.5958,28.6501,268170.0
2019-01-31 10:15:00,31.67,31.68,31.65,31.67,366495.0,28.6501,28.6591,28.632,28.6501,366495.0
2019-01-31 10:20:00,31.67,31.71,31.65,31.71,573894.0,28.6501,28.6862,28.632,28.6862,573894.0
2019-01-31 10:25:00,31.71,31.76,31.71,31.76,409470.0,28.6862,28.7315,28.6862,28.7315,409470.0
2019-01-31 10:30:00,31.76,31.81,31.75,31.8,466800.0,28.7315,28.7767,28.7224,28.7677,466800.0
2019-01-31 10:35:00,31.8,31.83,31.74,31.82,638127.0,28.7677,28.7948,28.7134,28.7858,638127.0
2019-01-31 10:40:00,31.82,31.9,31.81,31.88,413118.0,28.7858,28.8581,28.7767,28.84,413118.0
2019-01-31 10:45:00,31.89,31.89,31.84,31.86,320157.0,28.8491,28.8491,28.8038,28.8219,320157.0
2019-01-31 10:50:00,31.86,31.9,31.85,31.86,289728.0,28.8219,28.8581,28.8129,28.8219,289728.0
2019-01-31 10:55:00,31.86,31.89,31.81,31.85,291906.0,28.8219,28.8491,28.7767,28.8129,291906.0
2019-01-31 11:00:00,31.85,31.92,31.85,31.89,260673.0,28.8129,28.8762,28.8129,28.8491,260673.0
2019-01-31 11:05:00,31.89,31.91,31.87,31.9,398556.0,28.8491,28.8672,28.831,28.8581,398556.0
2019-01-31 11:10:00,31.9,31.94,31.9,31.94,245544.0,28.8581,28.8943,28.8581,28.8943,245544.0
2019-01-31 11:15:00,31.94,31.94,31.92,31.94,204390.0,28.8943,28.8943,28.8762,28.8943,204390.0
2019-01-31 11:20:00,31.94,31.95,31.91,31.91,236991.0,28.8943,28.9034,28.8672,28.8672,236991.0
2019-01-31 11:25:00,31.91,31.98,31.91,31.98,190896.0,28.8672,28.9305,28.8672,28.9305,190896.0
2019-01-31 11:30:00,31.98,31.98,31.95,31.96,453483.0,28.9305,28.9305,28.9034,28.9124,453483.0
2019-01-31 11:35:00,31.96,31.97,31.95,31.96,135435.0,28.9124,28.9215,28.9034,28.9124,135435.0
2019-01-31 11:40:00,31.96,31.97,31.95,31.97,142980.0,28.9124,28.9215,28.9034,28.9215,142980.0
2019-01-31 11:45:00,31.97,32.02,31.97,32.01,270981.0,28.9215,28.9667,28.9215,28.9576,270981.0
2019-01-31 11:50:00,32.02,32.05,32.01,32.04,210111.0,28.9667,28.9938,28.9576,28.9848,210111.0
2019-01-31 11:55:00,32.04,32.07,32.04,32.07,158646.0,28.9848,29.0119,28.9848,29.0119,158646.0
2019-01-31 12:00:00,32.07,32.1,32.06,32.09,279465.0,29.0119,29.0391,29.0029,29.03,279465.0
2019-01-31 12:05:00,32.09,32.15,32.09,32.14,272469.0,29.03,29.0843,29.03,29.0752,272469.0
2019-01-31 12:10:00,32.14,32.14,32.11,32.13,224766.0,29.0752,29.0752,29.0481,29.0662,224766.0
2019-01-31 12:15:00,32.13,32.14,32.12,32.14,139149.0,29.0662,29.0752,29.0571,29.0752,139149.0
2019-01-31 12:20:00,32.14,32.14,32.1,32.12,334410.0,29.0752,29.0752,29.0391,29.0571,334410.0
2019-01-31 12:25:00,32.12,32.12,32.07,32.08,352011.0,29.0571,29.0571,29.0119,29.021,352011.0
2019-01-31 12:30:00,32.08,32.1,32.07,32.1,237999.0,29.021,29.0391,29.0119,29.0391,237999.0
2019-01-31 12:35:00,32.1,32.17,32.09,32.15,387660.0,29.0391,29.1024,29.03,29.0843,387660.0
2019-01-31 12:40:00,32.16,32.17,32.09,32.09,403539.0,29.0933,29.1024,29.03,29.03,403539.0
2019-01-31 12:45:00,32.09,32.1,32.08,32.08,432939.0,29.03,29.0391,29.021,29.021,432939.0
2019-01-31 12:50:00,32.08,32.11,32.08,32.11,178623.0,29.021,29.0481,29.021,29.0481,178623.0
2019-01-31 12:55:00,32.11,32.11,32.09,32.1,124284.0,29.0481,29.0481,29.03,29.0391,124284.0
2019-01-31 13:00:00,32.1,32.11,32.08,32.08,174690.0,29.0391,29.0481,29.021,29.021,174690.0
2019-01-31 13:05:00,32.09,32.1,32.08,32.1,367728.0,29.03,29.0391,29.021,29.0391,367728.0
2019-01-31 13:10:00,32.1,32.1,32.08,32.1,149247.0,29.0391,29.0391,29.021,29.0391,149247.0
2019-01-31 13:15:00,32.1,32.11,32.09,32.1,124302.0,29.0391,29.0481,29.03,29.0391,124302.0
2019-01-31 13:20:00,32.1,32.11,32.09,32.1,99666.0,29.0391,29.0481,29.03,29.0391,99666.0
2019-01-31 13:25:00,32.1,32.11,32.09,32.11,216123.0,29.0391,29.0481,29.03,29.0481,216123.0
2019-01-31 13:30:00,32.11,32.16,32.11,32.16,233487.0,29.0481,29.0933,29.0481,29.0933,233487.0
2019-01-31 13:35:00,32.16,32.17,32.15,32.16,91866.0,29.0933,29.1024,29.0843,29.0933,91866.0
2019-01-31 13:40:00,32.16,32.18,32.14,32.16,175788.0,29.0933,29.1114,29.0752,29.0933,175788.0
2019-01-31 13:45:00,32.16,32.16,32.14,32.15,151059.0,29.0933,29.0933,29.0752,29.0843,151059.0
2019-01-31 13:50:00,32.15,32.17,32.15,32.16,129711.0,29.0843,29.1024,29.0843,29.0933,129711.0
2019-01-31 13:55:00,32.16,32.16,32.15,32.16,236556.0,29.0933,29.0933,29.0843,29.0933,236556.0
2019-01-31 14:00:00,32.16,32.17,32.14,32.14,429963.0,29.0933,29.1024,29.0752,29.0752,429963.0
2019-01-31 14:05:00,32.14,32.14,32.11,32.13,287877.0,29.0752,29.0752,29.0481,29.0662,287877.0
2019-01-31 14:10:00,32.13,32.13,32.12,32.12,221082.0,29.0662,29.0662,29.0571,29.0571,221082.0
2019-01-31 14:15:00,32.12,32.12,32.1,32.11,168921.0,29.0571,29.0571,29.0391,29.0481,168921.0
2019-01-31 14:20:00,32.11,32.12,32.1,32.12,106734.0,29.0481,29.0571,29.0391,29.0571,106734.0
2019-01-31 14:25:00,32.12,32.13,32.1,32.11,180924.0,29.0571,29.0662,29.0391,29.0481,180924.0
2019-01-31 14:30:00,32.11,32.12,32.11,32.11,290922.0,29.0481,29.0571,29.0481,29.0481,290922.0
2019-01-31 14:35:00,32.11,32.11,32.07,32.09,339615.0,29.0481,29.0481,29.0119,29.03,339615.0
2019-01-31 14:40:00,32.09,32.1,32.08,32.09,145530.0,29.03,29.0391,29.021,29.03,145530.0
2019-01-31 14:45:00,32.09,32.1,32.08,32.08,160905.0,29.03,29.0391,29.021,29.021,160905.0
2019-01-31 14:50:00,32.09,32.12,32.07,32.11,198222.0,29.03,29.0571,29.0119,29.0481,198222.0
2019-01-31 14:55:00,32.1,32.11,32.07,32.07,170460.0,29.0391,29.0481,29.0119,29.0119,170460.0
2019-01-31 15:00:00,32.07,32.1,32.06,32.08,219555.0,29.0119,29.0391,29.0029,29.021,219555.0
2019-01-31 15:05:00,32.08,32.11,32.08,32.09,227412.0,29.021,29.0481,29.021,29.03,227412.0
2019-01-31 15:10:00,32.09,32.09,32.04,32.05,622647.0,29.03,29.03,28.9848,28.9938,622647.0
2019-01-31 15:15:00,32.05,32.1,32.05,32.09,334671.0,28.9938,29.0391,28.9938,29.03,334671.0
2019-01-31 15:20:00,32.08,32.13,32.08,32.13,210021.0,29.021,29.0662,29.021,29.0662,210021.0
2019-01-31 15:25:00,32.13,32.14,32.12,32.12,362091.0,29.0662,29.0752,29.0571,29.0571,362091.0
2019-01-31 15:30:00,32.13,32.15,32.11,32.13,349758.0,29.0662,29.0843,29.0481,29.0662,349758.0
2019-01-31 15:35:00,32.13,32.18,32.12,32.18,387690.0,29.0662,29.1114,29.0571,29.1114,387690.0
2019-01-31 15:40:00,32.18,32.22,32.16,32.21,670881.0,29.1114,29.1476,29.0933,29.1386,670881.0
2019-01-31 15:45:00,32.2,32.22,32.17,32.17,547761.0,29.1295,29.1476,29.1024,29.1024,547761.0
2019-01-31 15:50:00,32.17,32.23,32.17,32.22,1034982.0,29.1024,29.1567,29.1024,29.1476,1034982.0
2019-01-31 15:55:00,32.22,32.29,31.97,32.03,4581297.0,29.1476,29.2109,28.9215,28.9757,4581297.0
2019-02-01 09:30:00,31.97,32.0,31.38,31.41,2063406.0,28.9215,28.9486,28.3877,28.4149,2063406.0
2019-02-01 09:35:00,31.41,31.53,31.28,31.49,1453974.0,28.4149,28.5234,28.2972,28.4872,1453974.0
2019-02-01 09:40:00,31.48,31.51,31.4,31.49,1001505.0,28.4782,28.5053,28.4058,28.4872,1001505.0
2019-02-01 09:45:00,31.49,31.5,31.41,31.44,613695.0,28.4872,28.4963,28.4149,28.442,613695.0
2019-02-01 09:50:00,31.44,31.44,31.3,31.31,617610.0,28.442,28.442,28.3153,28.3244,617610.0
2019-02-01 09:55:00,31.31,31.33,31.25,31.26,1099497.0,28.3244,28.3425,28.2701,28.2792,1099497.0
2019-02-01 10:00:00,31.26,31.35,31.24,31.31,856227.0,28.2792,28.3606,28.2611,28.3244,856227.0
2019-02-01 10:05:00,31.31,31.36,31.28,31.31,388068.0,28.3244,28.3696,28.2972,28.3244,388068.0
2019-02-01 10:10:00,31.31,31.33,31.27,31.31,367797.0,28.3244,28.3425,28.2882,28.3244,367797.0
2019-02-01 10:15:00,31.31,31.34,31.29,31.31,360114.0,28.3244,28.3515,28.3063,28.3244,360114.0
2019-02-01 10:20:00,31.31,31.34,31.3,31.33,352455.0,28.3244,28.3515,28.3153,28.3425,352455.0
2019-02-01 10:25:00,31.33,31.34,31.31,31.32,512688.0,28.3425,28.3515,28.3244,28.3334,512688.0
2019-02-01 10:30:00,31.33,31.34,31.25,31.25,378120.0,28.3425,28.3515,28.2701,28.2701,378120.0
2019-02-01 10:35:00,31.26,31.29,31.25,31.25,298689.0,28.2792,28.3063,28.2701,28.2701,298689.0
2019-02-01 10:40:00,31.25,31.28,31.22,31.24,417468.0,28.2701,28.2972,28.243,28.2611,417468.0
2019-02-01 10:45:00,31.24,31.24,31.18,31.18,317931.0,28.2611,28.2611,28.2068,28.2068,317931.0
2019-02-01 10:50:00,31.18,31.18,31.09,31.1,559617.0,28.2068,28.2068,28.1254,28.1344,559617.0
2019-02-01 10:55:00,31.1,31.11,31.04,31.06,371721.0,28.1344,28.1435,28.0801,28.0982,371721.0
2019-02-01 11:00:00,31.06,31.09,31.05,31.08,306630.0,28.0982,28.1254,28.0892,28.1163,306630.0
2019-02-01 11:05:00,31.07,31.11,31.07,31.1,247818.0,28.1073,28.1435,28.1073,28.1344,247818.0
2019-02-01 11:10:00,31.1,31.12,31.08,31.09,266784.0,28.1344,28.1525,28.1163,28.1254,266784.0
2019-02-01 11:15:00,31.09,31.11,31.05,31.05,336726.0,28.1254,28.1435,28.0892,28.0892,336726.0
2019-02-01 11:20:00,31.05,31.09,31.04,31.09,299334.0,28.0892,28.1254,28.0801,28.1254,299334.0
2019-02-01 11:25:00,31.08,31.08,31.04,31.06,241998.0,28.1163,28.1163,28.0801,28.0982,241998.0
2019-02-01 11:30:00,31.06,31.08,31.04,31.07,399000.0,28.0982,28.1163,28.0801,28.1073,399000.0
2019-02-01 11:35:00,31.07,31.1,31.06,31.09,533217.0,28.1073,28.1344,28.0982,28.1254,533217.0
2019-02-01 11:40:00,31.09,31.14,31.09,31.11,346833.0,28.1254,28.1706,28.1254,28.1435,346833.0
2019-02-01 11:45:00,31.12,31.14,31.09,31.14,262296.0,28.1525,28.1706,28.1254,28.1706,262296.0
2019-02-01 11:50:00,31.14,31.21,31.14,31.21,319155.0,28.1706,28.2339,28.1706,28.2339,319155.0
2019-02-01 11:55:00,31.21,31.27,31.2,31.26,409947.0,28.2339,28.2882,28.2249,28.2792,409947.0
2019-02-01 12:00:00,31.26,31.27,31.22,31.23,296208.0,28.2792,28.2882,28.243,28.252,296208.0
2019-02-01 12:05:00,31.23,31.24,31.2,31.22,247824.0,28.252,28.2611,28.2249,28.243,247824.0
2019-02-01 12:10:00,31.22,31.24,31.2,31.2,239907.0,28.243,28.2611,28.2249,28.2249,239907.0
2019-02-01 12:15:00,31.21,31.23,31.2,31.22,160617.0,28.2339,28.252,28.2249,28.243,160617.0
2019-02-01 12:20:00,31.22,31.23,31.19,31.19,203967.0,28.243,28.252,28.2158,28.2158,203967.0
2019-02-01 12:25:00,31.19,31.19,31.16,31.17,234333.0,28.2158,28.2158,28.1887,28.1977,234333.0
2019-02-01 12:30:00,31.16,31.18,31.16,31.17,245001.0,28.1887,28.2068,28.1887,28.1977,245001.0
2019-02-01 12:35:00,31.17,31.18,31.14,31.15,212115.0,28.1977,28.2068,28.1706,28.1796,212115.0
2019-02-01 12:40:00,31.14,31.18,31.13,31.17,183669.0,28.1706,28.2068,28.1615,28.1977,183669.0
2019-02-01 12:45:00,31.17,31.18,31.15,31.18,150741.0,28.1977,28.2068,28.1796,28.2068,150741.0
2019-02-01 12:50:00,31.18,31.18,31.16,31.17,149442.0,28.2068,28.2068,28.1887,28.1977,149442.0
2019-02-01 12:55:00,31.17,31.18,31.17,31.18,156435.0,28.1977,28.2068,28.1977,28.2068,156435.0
2019-02-01 13:00:00,31.18,31.24,31.18,31.2,232320.0,28.2068,28.2611,28.2068,28.2249,232320.0
2019-02-01 13:05:00,31.2,31.22,31.19,31.22,202737.0,28.2249,28.243,28.2158,28.243,202737.0
2019-02-01 13:10:00,31.21,31.22,31.19,31.2,159120.0,28.2339,28.243,28.2158,28.2249,159120.0
2019-02-01 13:15:00,31.2,31.2,31.17,31.18,183828.0,28.2249,28.2249,28.1977,28.2068,183828.0
2019-02-01 13:20:00,31.18,31.18,31.17,31.18,148656.0,28.2068,28.2068,28.1977,28.2068,148656.0
2019-02-01 13:25:00,31.18,31.2,31.18,31.2,233676.0,28.2068,28.2249,28.2068,28.2249,233676.0
2019-02-01 13:30:00,31.2,31.22,31.19,31.21,248310.0,28.2249,28.243,28.2158,28.2339,248310.0
2019-02-01 13:35:00,31.21,31.21,31.2,31.21,180576.0,28.2339,28.2339,28.2249,28.2339,180576.0
2019-02-01 13:40:00,31.21,31.21,31.17,31.17,365046.0,28.2339,28.2339,28.1977,28.1977,365046.0
2019-02-01 13:45:00,31.17,31.17,31.16,31.17,590232.0,28.1977,28.1977,28.1887,28.1977,590232.0
2019-02-01 13:50:00,31.16,31.19,31.16,31.17,248583.0,28.1887,28.2158,28.1887,28.1977,248583.0
2019-02-01 13:55:00,31.17,31.19,31.17,31.18,211542.0,28.1977,28.2158,28.1977,28.2068,211542.0
2019-02-01 14:00:00,31.19,31.19,31.15,31.16,337926.0,28.2158,28.2158,28.1796,28.1887,337926.0
2019-02-01 14:05:00,31.16,31.19,31.16,31.19,168939.0,28.1887,28.2158,28.1887,28.2158,168939.0
2019-02-01 14:10:00,31.19,31.2,31.17,31.18,184485.0,28.2158,28.2249,28.1977,28.2068,184485.0
2019-02-01 14:15:00,31.18,31.18,31.15,31.16,229827.0,28.2068,28.2068,28.1796,28.1887,229827.0
2019-02-01 14:20:00,31.16,31.2,31.16,31.17,183273.0,28.1887,28.2249,28.1887,28.1977,183273.0
2019-02-01 14:25:00,31.17,31.17,31.15,31.16,130065.0,28.1977,28.1977,28.1796,28.1887,130065.0
2019-02-01 14:30:00,31.16,31.2,31.15,31.19,145329.0,28.1887,28.2249,28.1796,28.2158,145329.0
2019-02-01 14:35:00,31.19,31.21,31.18,31.2,137370.0,28.2158,28.2339,28.2068,28.2249,137370.0
2019-02-01 14:40:00,31.2,31.23,31.19,31.22,220326.0,28.2249,28.252,28.2158,28.243,220326.0
2019-02-01 14:45:00,31.23,31.23,31.19,31.2,184974.0,28.252,28.252,28.2158,28.2249,184974.0
2019-02-01 14:50:00,31.2,31.21,31.17,31.18,175932.0,28.2249,28.2339,28.1977,28.2068,175932.0
2019-02-01 14:55:00,31.18,31.19,31.17,31.19,163701.0,28.2068,28.2158,28.1977,28.2158,163701.0
2019-02-01 15:00:00,31.19,31.2,31.18,31.2,232047.0,28.2158,28.2249,28.2068,28.2249,232047.0
2019-02-01 15:05:00,31.19,31.2,31.18,31.19,181488.0,28.2158,28.2249,28.2068,28.2158,181488.0
2019-02-01 15:10:00,31.19,31.19,31.17,31.18,214776.0,28.2158,28.2158,28.1977,28.2068,214776.0
2019-02-01 15:15:00,31.18,31.2,31.17,31.18,256149.0,28.2068,28.2249,28.1977,28.2068,256149.0
2019-02-01 15:20:00,31.18,31.19,31.17,31.18,232056.0,28.2068,28.2158,28.1977,28.2068,232056.0
2019-02-01 15:25:00,31.18,31.18,31.16,31.18,335760.0,28.2068,28.2068,28.1887,28.2068,335760.0
2019-02-01 15:30:00,31.18,31.24,31.17,31.23,335226.0,28.2068,28.2611,28.1977,28.252,335226.0
2019-02-01 15:35:00,31.23,31.25,31.22,31.25,353361.0,28.252,28.2701,28.243,28.2701,353361.0
2019-02-01 15:40:00,31.25,31.26,31.24,31.26,417591.0,28.2701,28.2792,28.2611,28.2792,417591.0
2019-02-01 15:45:00,31.26,31.26,31.24,31.25,492171.0,28.2792,28.2792,28.2611,28.2701,492171.0
2019-02-01 15:50:00,31.25,31.26,31.23,31.24,806613.0,28.2701,28.2792,28.252,28.2611,806613.0
2019-02-01 15:55:00,31.24,31.28,31.22,31.27,1722846.0,28.2611,28.2972,28.243,28.2882,1722846.0
2019-02-04 09:30:00,31.29,31.32,31.14,31.19,648117.0,28.3063,28.3334,28.1706,28.2158,648117.0
2019-02-04 09:35:00,31.18,31.2,31.12,31.18,473544.0,28.2068,28.2249,28.1525,28.2068,473544.0
2019-02-04 09:40:00,31.19,31.26,31.17,31.22,370917.0,28.2158,28.2792,28.1977,28.243,370917.0
2019-02-04 09:45:00,31.22,31.32,31.2,31.25,372519.0,28.243,28.3334,28.2249,28.2701,372519.0
2019-02-04 09:50:00,31.25,31.31,31.25,31.29,304107.0,28.2701,28.3244,28.2701,28.3063,304107.0
2019-02-04 09:55:00,31.29,31.31,31.26,31.3,256941.0,28.3063,28.3244,28.2792,28.3153,256941.0
2019-02-04 10:00:00,31.3,31.3,31.17,31.18,301257.0,28.3153,28.3153,28.1977,28.2068,301257.0
2019-02-04 10:05:00,31.18,31.18,31.14,31.18,250839.0,28.2068,28.2068,28.1706,28.2068,250839.0
2019-02-04 10:10:00,31.18,31.23,31.18,31.23,216483.0,28.2068,28.252,28.2068,28.252,216483.0
2019-02-04 10:15:00,31.23,31.25,31.22,31.23,323211.0,28.252,28.2701,28.243,28.252,323211.0
2019-02-04 10:20:00,31.23,31.23,31.18,31.19,211029.0,28.252,28.252,28.2068,28.2158,211029.0
2019-02-04 10:25:00,31.19,31.19,31.14,31.17,240474.0,28.2158,28.2158,28.1706,28.1977,240474.0
2019-02-04 10:30:00,31.17,31.24,31.17,31.23,240660.0,28.1977,28.2611,28.1977,28.252,240660.0
2019-02-04 10:35:00,31.23,31.27,31.22,31.25,171453.0,28.252,28.2882,28.243,28.2701,171453.0
2019-02-04 10:40:00,31.25,31.29,31.25,31.28,219930.0,28.2701,28.3063,28.2701,28.2972,219930.0
2019-02-04 10:45:00,31.28,31.38,31.28,31.37,422883.0,28.2972,28.3877,28.2972,28.3787,422883.0
2019-02-04 10:50:00,31.37,31.37,31.32,31.32,266616.0,28.3787,28.3787,28.3334,28.3334,266616.0
2019-02-04 10:55:00,31.32,31.34,31.29,31.29,167094.0,28.3334,28.3515,28.3063,28.3063,167094.0
2019-02-04 11:00:00,31.29,31.35,31.28,31.34,127038.0,28.3063,28.3606,28.2972,28.3515,127038.0
2019-02-04 11:05:00,31.34,31.36,31.31,31.32,249555.0,28.3515,28.3696,28.3244,28.3334,249555.0
2019-02-04 11:10:00,31.32,31.36,31.31,31.36,119139.0,28.3334,28.3696,28.3244,28.3696,119139.0
2019-02-04 11:15:00,31.35,31.36,31.33,31.35,211551.0,28.3606,28.3696,28.3425,28.3606,211551.0
2019-02-04 11:20:00,31.35,31.37,31.32,31.32,219309.0,28.3606,28.3787,28.3334,28.3334,219309.0
2019-02-04 11:25:00,31.32,31.39,31.32,31.39,158022.0,28.3334,28.3968,28.3334,28.3968,158022.0
2019-02-04 11:30:00,31.39,31.4,31.37,31.4,307404.0,28.3968,28.4058,28.3787,28.4058,307404.0
2019-02-04 11:35:00,31.4,31.42,31.37,31.38,195375.0,28.4058,28.4239,28.3787,28.3877,195375.0
2019-02-04 11:40:00,31.38,31.39,31.37,31.39,130221.0,28.3877,28.3968,28.3787,28.3968,130221.0
2019-02-04 11:45:00,31.39,31.42,31.38,31.42,130530.0,28.3968,28.4239,28.3877,28.4239,130530.0
2019-02-04 11:50:00,31.42,31.42,31.39,31.39,187338.0,28.4239,28.4239,28.3968,28.3968,187338.0
2019-02-04 11:55:00,31.39,31.39,31.37,31.38,224658.0,28.3968,28.3968,28.3787,28.3877,224658.0
2019-02-04 12:00:00,31.38,31.39,31.37,31.38,167850.0,28.3877,28.3968,28.3787,28.3877,167850.0
2019-02-04 12:05:00,31.38,31.38,31.36,31.36,194853.0,28.3877,28.3877,28.3696,28.3696,194853.0
2019-02-04 12:10:00,31.36,31.38,31.35,31.37,148944.0,28.3696,28.3877,28.3606,28.3787,148944.0
2019-02-04 12:15:00,31.37,31.37,31.36,31.36,136791.0,28.3787,28.3787,28.3696,28.3696,136791.0
2019-02-04 12:20:00,31.36,31.37,31.34,31.34,153408.0,28.3696,28.3787,28.3515,28.3515,153408.0
2019-02-04 12:25:00,31.34,31.36,31.34,31.36,153699.0,28.3515,28.3696,28.3515,28.3696,153699.0
2019-02-04 12:30:00,31.36,31.37,31.36,31.37,154743.0,28.3696,28.3787,28.3696,28.3787,154743.0
2019-02-04 12:35:00,31.37,31.37,31.36,31.37,83514.0,28.3787,28.3787,28.3696,28.3787,83514.0
2019-02-04 12:40:00,31.36,31.37,31.36,31.36,93048.0,28.3696,28.3787,28.3696,28.3696,93048.0
2019-02-04 12:45:00,31.36,31.37,31.35,31.37,105846.0,28.3696,28.3787,28.3606,28.3787,105846.0
2019-02-04 12:50:00,31.36,31.38,31.36,31.38,95829.0,28.3696,28.3877,28.3696,28.3877,95829.0
2019-02-04 12:55:00,31.38,31.38,31.36,31.37,122274.0,28.3877,28.3877,28.3696,28.3787,122274.0
2019-02-04 13:00:00,31.37,31.4,31.36,31.39,110685.0,28.3787,28.4058,28.3696,28.3968,110685.0
2019-02-04 13:05:00,31.39,31.42,31.39,31.42,100611.0,28.3968,28.4239,28.3968,28.4239,100611.0
2019-02-04 13:10:00,31.41,31.42,31.39,31.4,144657.0,28.4149,28.4239,28.3968,28.4058,144657.0
2019-02-04 13:15:00,31.41,31.42,31.39,31.42,109575.0,28.4149,28.4239,28.3968,28.4239,109575.0
2019-02-04 13:20:00,31.42,31.43,31.41,31.41,92247.0,28.4239,28.4329,28.4149,28.4149,92247.0
2019-02-04 13:25:00,31.41,31.41,31.39,31.4,86346.0,28.4149,28.4149,28.3968,28.4058,86346.0
2019-02-04 13:30:00,31.4,31.4,31.39,31.39,91773.0,28.4058,28.4058,28.3968,28.3968,91773.0
2019-02-04 13:35:00,31.4,31.4,31.39,31.4,79197.0,28.4058,28.4058,28.3968,28.4058,79197.0
2019-02-04 13:40:00,31.4,31.4,31.38,31.4,170379.0,28.4058,28.4058,28.3877,28.4058,170379.0
2019-02-04 13:45:00,31.4,31.46,31.4,31.45,173340.0,28.4058,28.4601,28.4058,28.451,173340.0
2019-02-04 13:50:00,31.45,31.48,31.45,31.48,153495.0,28.451,28.4782,28.451,28.4782,153495.0
2019-02-04 13:55:00,31.48,31.49,31.48,31.49,105411.0,28.4782,28.4872,28.4782,28.4872,105411.0
2019-02-04 14:00:00,31.49,31.49,31.48,31.48,114666.0,28.4872,28.4872,28.4782,28.4782,114666.0
2019-02-04 14:05:00,31.49,31.49,31.48,31.49,112434.0,28.4872,28.4872,28.4782,28.4872,112434.0
2019-02-04 14:10:00,31.49,31.52,31.49,31.51,145224.0,28.4872,28.5144,28.4872,28.5053,145224.0
2019-02-04 14:15:00,31.51,31.51,31.49,31.5,106254.0,28.5053,28.5053,28.4872,28.4963,106254.0
2019-02-04 14:20:00,31.5,31.5,31.49,31.49,99108.0,28.4963,28.4963,28.4872,28.4872,99108.0
2019-02-04 14:25:00,31.49,31.5,31.47,31.48,104175.0,28.4872,28.4963,28.4691,28.4782,104175.0
2019-02-04 14:30:00,31.48,31.5,31.48,31.49,84429.0,28.4782,28.4963,28.4782,28.4872,84429.0
2019-02-04 14:35:00,31.49,31.5,31.47,31.48,103566.0,28.4872,28.4963,28.4691,28.4782,103566.0
2019-02-04 14:40:00,31.48,31.49,31.47,31.48,90210.0,28.4782,28.4872,28.4691,28.4782,90210.0
2019-02-04 14:45:00,31.48,31.49,31.46,31.46,120753.0,28.4782,28.4872,28.4601,28.4601,120753.0
2019-02-04 14:50:00,31.47,31.48,31.46,31.48,83799.0,28.4691,28.4782,28.4601,28.4782,83799.0
2019-02-04 14:55:00,31.48,31.49,31.47,31.48,123645.0,28.4782,28.4872,28.4691,28.4782,123645.0
2019-02-04 15:00:00,31.48,31.48,31.45,31.47,137370.0,28.4782,28.4782,28.451,28.4691,137370.0
2019-02-04 15:05:00,31.47,31.48,31.46,31.47,156750.0,28.4691,28.4782,28.4601,28.4691,156750.0
2019-02-04 15:10:00,31.47,31.48,31.47,31.47,138351.0,28.4691,28.4782,28.4691,28.4691,138351.0
2019-02-04 15:15:00,31.47,31.5,31.47,31.48,141264.0,28.4691,28.4963,28.4691,28.4782,141264.0
2019-02-04 15:20:00,31.48,31.49,31.47,31.49,122295.0,28.4782,28.4872,28.4691,28.4872,122295.0
2019-02-04 15:25:00,31.49,31.49,31.47,31.48,121461.0,28.4872,28.4872,28.4691,28.4782,121461.0
2019-02-04 15:30:00,31.48,31.48,31.47,31.48,186867.0,28.4782,28.4782,28.4691,28.4782,186867.0
2019-02-04 15:35:00,31.48,31.49,31.47,31.48,172068.0,28.4782,28.4872,28.4691,28.4782,172068.0
2019-02-04 15:40:00,31.48,31.52,31.48,31.51,245169.0,28.4782,28.5144,28.4782,28.5053,245169.0
2019-02-04 15:45:00,31.51,31.51,31.47,31.48,297189.0,28.5053,28.5053,28.4691,28.4782,297189.0
2019-02-04 15:50:00,31.49,31.51,31.48,31.5,418236.0,28.4872,28.5053,28.4782,28.4963,418236.0
2019-02-04 15:55:00,31.5,31.59,31.5,31.59,1161789.0,28.4963,28.5777,28.4963,28.5777,1161789.0
2019-02-05 09:30:00,31.75,31.78,31.68,31.7,470955.0,28.7224,28.7496,28.6591,28.6772,470955.0
2019-02-05 09:35:00,31.69,31.75,31.67,31.69,230064.0,28.6682,28.7224,28.6501,28.6682,230064.0
2019-02-05 09:40:00,31.69,31.78,31.69,31.77,295014.0,28.6682,28.7496,28.6682,28.7405,295014.0
2019-02-05 09:45:00,31.77,31.78,31.73,31.77,221082.0,28.7405,28.7496,28.7043,28.7405,221082.0
2019-02-05 09:50:00,31.77,31.85,31.76,31.85,230751.0,28.7405,28.8129,28.7315,28.8129,230751.0
2019-02-05 09:55:00,31.85,31.87,31.84,31.86,214014.0,28.8129,28.831,28.8038,28.8219,214014.0
2019-02-05 10:00:00,31.86,31.88,31.84,31.84,159303.0,28.8219,28.84,28.8038,28.8038,159303.0
2019-02-05 10:05:00,31.84,31.87,31.83,31.83,181527.0,28.8038,28.831,28.7948,28.7948,181527.0
2019-02-05 10:10:00,31.83,31.85,31.81,31.83,207384.0,28.7948,28.8129,28.7767,28.7948,207384.0
2019-02-05 10:15:00,31.84,31.92,31.83,31.91,256428.0,28.8038,28.8762,28.7948,28.8672,256428.0
2019-02-05 10:20:00,31.91,31.93,31.88,31.9,214887.0,28.8672,28.8853,28.84,28.8581,214887.0
2019-02-05 10:25:00,31.9,31.96,31.9,31.95,206385.0,28.8581,28.9124,28.8581,28.9034,206385.0
2019-02-05 10:30:00,31.95,31.95,31.93,31.93,140988.0,28.9034,28.9034,28.8853,28.8853,140988.0
2019-02-05 10:35:00,31.93,31.95,31.92,31.93,145230.0,28.8853,28.9034,28.8762,28.8853,145230.0
2019-02-05 10:40:00,31.93,31.95,31.92,31.95,116121.0,28.8853,28.9034,28.8762,28.9034,116121.0
2019-02-05 10:45:00,31.95,31.97,31.95,31.97,142365.0,28.9034,28.9215,28.9034,28.9215,142365.0
2019-02-05 10:50:00,31.96,31.97,31.95,31.97,163236.0,28.9124,28.9215,28.9034,28.9215,163236.0
2019-02-05 10:55:00,31.97,31.98,31.96,31.98,153780.0,28.9215,28.9305,28.9124,28.9305,153780.0
2019-02-05 11:00:00,31.98,31.98,31.95,31.96,102684.0,28.9305,28.9305,28.9034,28.9124,102684.0
2019-02-05 11:05:00,31.96,31.96,31.9,31.91,131637.0,28.9124,28.9124,28.8581,28.8672,131637.0
2019-02-05 11:10:00,31.91,31.91,31.85,31.85,162423.0,28.8672,28.8672,28.8129,28.8129,162423.0
2019-02-05 11:15:00,31.85,31.85,31.82,31.82,101748.0,28.8129,28.8129,28.7858,28.7858,101748.0
2019-02-05 11:20:00,31.82,31.83,31.78,31.79,132834.0,28.7858,28.7948,28.7496,28.7586,132834.0
2019-02-05 11:25:00,31.79,31.8,31.76,31.79,87099.0,28.7586,28.7677,28.7315,28.7586,87099.0
2019-02-05 11:30:00,31.8,31.81,31.79,31.8,107280.0,28.7677,28.7767,28.7586,28.7677,107280.0
2019-02-05 11:35:00,31.81,31.83,31.8,31.83,152871.0,28.7767,28.7948,28.7677,28.7948,152871.0
2019-02-05 11:40:00,31.83,31.83,31.82,31.82,80967.0,28.7948,28.7948,28.7858,28.7858,80967.0
2019-02-05 11:45:00,31.82,31.84,31.81,31.83,111225.0,28.7858,28.8038,28.7767,28.7948,111225.0
2019-02-05 11:50:00,31.83,31.89,31.83,31.88,104115.0,28.7948,28.8491,28.7948,28.84,104115.0
2019-02-05 11:55:00,31.89,31.93,31.88,31.93,133044.0,28.8491,28.8853,28.84,28.8853,133044.0
2019-02-05 12:00:00,31.93,31.93,31.9,31.91,93495.0,28.8853,28.8853,28.8581,28.8672,93495.0
2019-02-05 12:05:00,31.91,31.91,31.88,31.9,87147.0,28.8672,28.8672,28.84,28.8581,87147.0
2019-02-05 12:10:00,31.9,31.92,31.89,31.92,116355.0,28.8581,28.8762,28.8491,28.8762,116355.0
2019-02-05 12:15:00,31.92,31.93,31.87,31.88,100848.0,28.8762,28.8853,28.831,28.84,100848.0
2019-02-05 12:20:00,31.88,31.89,31.84,31.86,149886.0,28.84,28.8491,28.8038,28.8219,149886.0
2019-02-05 12:25:00,31.86,31.87,31.85,31.86,78615.0,28.8219,28.831,28.8129,28.8219,78615.0
2019-02-05 12:30:00,31.86,31.88,31.84,31.86,198912.0,28.8219,28.84,28.8038,28.8219,198912.0
2019-02-05 12:35:00,31.86,31.88,31.86,31.88,86112.0,28.8219,28.84,28.8219,28.84,86112.0
2019-02-05 12:40:00,31.88,31.88,31.87,31.88,50637.0,28.84,28.84,28.831,28.84,50637.0
2019-02-05 12:45:00,31.88,31.89,31.85,31.85,100236.0,28.84,28.8491,28.8129,28.8129,100236.0
2019-02-05 12:50:00,31.85,31.85,31.8,31.8,157473.0,28.8129,28.8129,28.7677,28.7677,157473.0
2019-02-05 12:55:00,31.81,31.82,31.76,31.77,139965.0,28.7767,28.7858,28.7315,28.7405,139965.0
2019-02-05 13:00:00,31.76,31.79,31.76,31.76,118779.0,28.7315,28.7586,28.7315,28.7315,118779.0
2019-02-05 13:05:00,31.76,31.77,31.72,31.74,118527.0,28.7315,28.7405,28.6953,28.7134,118527.0
2019-02-05 13:10:00,31.74,31.76,31.73,31.74,59310.0,28.7134,28.7315,28.7043,28.7134,59310.0
2019-02-05 13:15:00,31.74,31.76,31.74,31.75,54549.0,28.7134,28.7315,28.7134,28.7224,54549.0
2019-02-05 13:20:00,31.75,31.79,31.75,31.77,89430.0,28.7224,28.7586,28.7224,28.7405,89430.0
2019-02-05 13:25:00,31.77,31.79,31.77,31.79,71388.0,28.7405,28.7586,28.7405,28.7586,71388.0
2019-02-05 13:30:00,31.79,31.79,31.76,31.77,77679.0,28.7586,28.7586,28.7315,28.7405,77679.0
2019-02-05 13:35:00,31.78,31.79,31.76,31.79,64098.0,28.7496,28.7586,28.7315,28.7586,64098.0
2019-02-05 13:40:00,31.79,31.79,31.76,31.78,105354.0,28.7586,28.7586,28.7315,28.7496,105354.0
2019-02-05 13:45:00,31.77,31.81,31.77,31.8,90522.0,28.7405,28.7767,28.7405,28.7677,90522.0
2019-02-05 13:50:00,31.8,31.81,31.78,31.79,71754.0,28.7677,28.7767,28.7496,28.7586,71754.0
2019-02-05 13:55:00,31.78,31.79,31.78,31.78,70092.0,28.7496,28.7586,28.7496,28.7496,70092.0
2019-02-05 14:00:00,31.78,31.83,31.78,31.83,107829.0,28.7496,28.7948,28.7496,28.7948,107829.0
2019-02-05 14:05:00,31.83,31.86,31.83,31.85,116142.0,28.7948,28.8219,28.7948,28.8129,116142.0
2019-02-05 14:10:00,31.85,31.86,31.84,31.86,79836.0,28.8129,28.8219,28.8038,28.8219,79836.0
2019-02-05 14:15:00,31.86,31.86,31.84,31.86,90960.0,28.8219,28.8219,28.8038,28.8219,90960.0
2019-02-05 14:20:00,31.86,31.88,31.85,31.85,111603.0,28.8219,28.84,28.8129,28.8129,111603.0
2019-02-05 14:25:00,31.85,31.87,31.85,31.85,102942.0,28.8129,28.831,28.8129,28.8129,102942.0
2019-02-05 14:30:00,31.85,31.86,31.81,31.81,147594.0,28.8129,28.8219,28.7767,28.7767,147594.0
2019-02-05 14:35:00,31.81,31.82,31.8,31.81,141408.0,28.7767,28.7858,28.7677,28.7767,141408.0
2019-02-05 14:40:00,31.81,31.82,31.79,31.82,83160.0,28.7767,28.7858,28.7586,28.7858,83160.0
2019-02-05 14:45:00,31.82,31.85,31.81,31.85,118023.0,28.7858,28.8129,28.7767,28.8129,118023.0
2019-02-05 14:50:00,31.85,31.86,31.84,31.84,110421.0,28.8129,28.8219,28.8038,28.8038,110421.0
2019-02-05 14:55:00,31.84,31.86,31.84,31.86,89256.0,28.8038,28.8219,28.8038,28.8219,89256.0
2019-02-05 15:00:00,31.86,31.87,31.85,31.86,90513.0,28.8219,28.831,28.8129,28.8219,90513.0
2019-02-05 15:05:00,31.85,31.88,31.84,31.88,98955.0,28.8129,28.84,28.8038,28.84,98955.0
2019-02-05 15:10:00,31.88,31.88,31.86,31.87,119361.0,28.84,28.84,28.8219,28.831,119361.0
2019-02-05 15:15:00,31.87,31.88,31.86,31.88,124719.0,28.831,28.84,28.8219,28.84,124719.0
2019-02-05 15:20:00,31.88,31.89,31.87,31.89,112602.0,28.84,28.8491,28.831,28.8491,112602.0
2019-02-05 15:25:00,31.89,31.91,31.88,31.88,200880.0,28.8491,28.8672,28.84,28.84,200880.0
2019-02-05 15:30:00,31.88,31.9,31.88,31.9,199773.0,28.84,28.8581,28.84,28.8581,199773.0
2019-02-05 15:35:00,31.9,31.91,31.89,31.91,227862.0,28.8581,28.8672,28.8491,28.8672,227862.0
2019-02-05 15:40:00,31.91,31.93,31.9,31.9,292914.0,28.8672,28.8853,28.8581,28.8581,292914.0
2019-02-05 15:45:00,31.9,31.9,31.82,31.82,296760.0,28.8581,28.8581,28.7858,28.7858,296760.0
2019-02-05 15:50:00,31.82,31.83,31.79,31.79,368397.0,28.7858,28.7948,28.7586,28.7586,368397.0
2019-02-05 15:55:00,31.8,31.89,31.79,31.87,976833.0,28.7677,28.8491,28.7586,28.831,976833.0
2019-02-06 09:30:00,31.81,31.87,31.77,31.82,299493.0,28.7767,28.831,28.7405,28.7858,299493.0
2019-02-06 09:35:00,31.82,31.84,31.77,31.77,124614.0,28.7858,28.8038,28.7405,28.7405,124614.0
2019-02-06 09:40:00,31.77,31.8,31.75,31.76,120813.0,28.7405,28.7677,28.7224,28.7315,120813.0
2019-02-06 09:45:00,31.76,31.78,31.74,31.76,84729.0,28.7315,28.7496,28.7134,28.7315,84729.0
2019-02-06 09:50:00,31.76,31.83,31.75,31.83,73497.0,28.7315,28.7948,28.7224,28.7948,73497.0
2019-02-06 09:55:00,31.84,31.85,31.78,31.79,89394.0,28.8038,28.8129,28.7496,28.7586,89394.0
2019-02-06 10:00:00,31.79,31.81,31.77,31.8,61893.0,28.7586,28.7767,28.7405,28.7677,61893.0
2019-02-06 10:05:00,31.8,31.85,31.8,31.84,116310.0,28.7677,28.8129,28.7677,28.8038,116310.0
2019-02-06 10:10:00,31.84,31.85,31.81,31.85,110694.0,28.8038,28.8129,28.7767,28.8129,110694.0
2019-02-06 10:15:00,31.85,31.88,31.85,31.87,146322.0,28.8129,28.84,28.8129,28.831,146322.0
2019-02-06 10:20:00,31.88,31.92,31.87,31.9,143295.0,28.84,28.8762,28.831,28.8581,143295.0
2019-02-06 10:25:00,31.9,31.91,31.87,31.88,66681.0,28.8581,28.8672,28.831,28.84,66681.0
2019-02-06 10:30:00,31.88,31.92,31.86,31.86,195663.0,28.84,28.8762,28.8219,28.8219,195663.0
2019-02-06 10:35:00,31.86,31.89,31.86,31.88,68508.0,28.8219,28.8491,28.8219,28.84,68508.0
2019-02-06 10:40:00,31.88,31.89,31.87,31.89,57489.0,28.84,28.8491,28.831,28.8491,57489.0
2019-02-06 10:45:00,31.89,31.89,31.87,31.89,146910.0,28.8491,28.8491,28.831,28.8491,146910.0
2019-02-06 10:50:00,31.89,31.97,31.89,31.95,271932.0,28.8491,28.9215,28.8491,28.9034,271932.0
2019-02-06 10:55:00,31.95,31.99,31.95,31.97,165984.0,28.9034,28.9395,28.9034,28.9215,165984.0
2019-02-06 11:00:00,31.97,31.98,31.96,31.98,221406.0,28.9215,28.9305,28.9124,28.9305,221406.0
2019-02-06 11:05:00,31.98,32.0,31.97,31.99,296601.0,28.9305,28.9486,28.9215,28.9395,296601.0
2019-02-06 11:10:00,31.99,32.0,31.96,31.97,160083.0,28.9395,28.9486,28.9124,28.9215,160083.0
2019-02-06 11:15:00,31.96,31.96,31.94,31.96,106383.0,28.9124,28.9124,28.8943,28.9124,106383.0
2019-02-06 11:20:00,31.96,31.98,31.92,31.92,122124.0,28.9124,28.9305,28.8762,28.8762,122124.0
2019-02-06 11:25:00,31.92,31.96,31.9,31.96,101382.0,28.8762,28.9124,28.8581,28.9124,101382.0
2019-02-06 11:30:00,31.96,31.97,31.95,31.95,92457.0,28.9124,28.9215,28.9034,28.9034,92457.0
2019-02-06 11:35:00,31.95,31.96,31.93,31.95,82179.0,28.9034,28.9124,28.8853,28.9034,82179.0
2019-02-06 11:40:00,31.96,31.97,31.94,31.95,69660.0,28.9124,28.9215,28.8943,28.9034,69660.0
2019-02-06 11:45:00,31.95,31.96,31.92,31.93,78669.0,28.9034,28.9124,28.8762,28.8853,78669.0
2019-02-06 11:50:00,31.93,31.94,31.91,31.91,74535.0,28.8853,28.8943,28.8672,28.8672,74535.0
2019-02-06 11:55:00,31.91,31.93,31.91,31.93,82083.0,28.8672,28.8853,28.8672,28.8853,82083.0
2019-02-06 12:00:00,31.93,31.96,31.92,31.95,91677.0,28.8853,28.9124,28.8762,28.9034,91677.0
2019-02-06 12:05:00,31.95,31.96,31.91,31.91,186396.0,28.9034,28.9124,28.8672,28.8672,186396.0
2019-02-06 12:10:00,31.91,31.93,31.9,31.92,90405.0,28.8672,28.8853,28.8581,28.8762,90405.0
2019-02-06 12:15:00,31.92,31.93,31.9,31.93,57993.0,28.8762,28.8853,28.8581,28.8853,57993.0
2019-02-06 12:20:00,31.92,31.93,31.92,31.92,52632.0,28.8762,28.8853,28.8762,28.8762,52632.0
2019-02-06 12:25:00,31.92,31.93,31.91,31.91,88245.0,28.8762,28.8853,28.8672,28.8672,88245.0
2019-02-06 12:30:00,31.91,31.92,31.91,31.92,90969.0,28.8672,28.8762,28.8672,28.8762,90969.0
2019-02-06 12:35:00,31.92,31.93,31.91,31.92,107472.0,28.8762,28.8853,28.8672,28.8762,107472.0
2019-02-06 12:40:00,31.92,31.95,31.92,31.95,69738.0,28.8762,28.9034,28.8762,28.9034,69738.0
2019-02-06 12:45:00,31.94,31.95,31.92,31.93,78762.0,28.8943,28.9034,28.8762,28.8853,78762.0
2019-02-06 12:50:00,31.93,31.95,31.93,31.93,52227.0,28.8853,28.9034,28.8853,28.8853,52227.0
2019-02-06 12:55:00,31.93,31.95,31.93,31.95,54807.0,28.8853,28.9034,28.8853,28.9034,54807.0
2019-02-06 13:00:00,31.95,31.97,31.95,31.97,79968.0,28.9034,28.9215,28.9034,28.9215,79968.0
2019-02-06 13:05:00,31.97,31.97,31.95,31.95,55815.0,28.9215,28.9215,28.9034,28.9034,55815.0
2019-02-06 13:10:00,31.95,31.96,31.94,31.95,57108.0,28.9034,28.9124,28.8943,28.9034,57108.0
2019-02-06 13:15:00,31.96,31.97,31.95,31.96,74469.0,28.9124,28.9215,28.9034,28.9124,74469.0
2019-02-06 13:20:00,31.96,31.97,31.94,31.94,75108.0,28.9124,28.9215,28.8943,28.8943,75108.0
2019-02-06 13:25:00,31.94,31.96,31.94,31.96,58422.0,28.8943,28.9124,28.8943,28.9124,58422.0
2019-02-06 13:30:00,31.96,31.97,31.95,31.97,44709.0,28.9124,28.9215,28.9034,28.9215,44709.0
2019-02-06 13:35:00,31.97,31.98,31.97,31.98,61536.0,28.9215,28.9305,28.9215,28.9305,61536.0
2019-02-06 13:40:00,31.98,31.98,31.93,31.94,99951.0,28.9305,28.9305,28.8853,28.8943,99951.0
2019-02-06 13:45:00,31.94,31.94,31.91,31.92,50769.0,28.8943,28.8943,28.8672,28.8762,50769.0
2019-02-06 13:50:00,31.92,31.93,31.9,31.91,76896.0,28.8762,28.8853,28.8581,28.8672,76896.0
2019-02-06 13:55:00,31.92,31.92,31.9,31.91,71529.0,28.8762,28.8762,28.8581,28.8672,71529.0
2019-02-06 14:00:00,31.91,31.91,31.88,31.89,91947.0,28.8672,28.8672,28.84,28.8491,91947.0
2019-02-06 14:05:00,31.89,31.9,31.88,31.88,65934.0,28.8491,28.8581,28.84,28.84,65934.0
2019-02-06 14:10:00,31.88,31.89,31.87,31.88,71793.0,28.84,28.8491,28.831,28.84,71793.0
2019-02-06 14:15:00,31.88,31.89,31.86,31.89,128985.0,28.84,28.8491,28.8219,28.8491,128985.0
2019-02-06 14:20:00,31.89,31.93,31.88,31.93,133215.0,28.8491,28.8853,28.84,28.8853,133215.0
2019-02-06 14:25:00,31.92,31.94,31.91,31.94,97527.0,28.8762,28.8943,28.8672,28.8943,97527.0
2019-02-06 14:30:00,31.94,31.94,31.91,31.91,112866.0,28.8943,28.8943,28.8672,28.8672,112866.0
2019-02-06 14:35:00,31.91,31.91,31.88,31.88,82221.0,28.8672,28.8672,28.84,28.84,82221.0
2019-02-06 14:40:00,31.89,31.9,31.89,31.9,71004.0,28.8491,28.8581,28.8491,28.8581,71004.0
2019-02-06 14:45:00,31.9,31.92,31.89,31.91,93561.0,28.8581,28.8762,28.8491,28.8672,93561.0
2019-02-06 14:50:00,31.92,31.93,31.91,31.91,110892.0,28.8762,28.8853,28.8672,28.8672,110892.0
2019-02-06 14:55:00,31.91,31.92,31.88,31.88,134871.0,28.8672,28.8762,28.84,28.84,134871.0
2019-02-06 15:00:00,31.89,31.89,31.86,31.87,125142.0,28.8491,28.8491,28.8219,28.831,125142.0
2019-02-06 15:05:00,31.87,31.89,31.87,31.89,116937.0,28.831,28.8491,28.831,28.8491,116937.0
2019-02-06 15:10:00,31.89,31.9,31.88,31.9,92601.0,28.8491,28.8581,28.84,28.8581,92601.0
2019-02-06 15:15:00,31.9,31.9,31.87,31.88,109056.0,28.8581,28.8581,28.831,28.84,109056.0
2019-02-06 15:20:00,31.88,31.9,31.88,31.89,98388.0,28.84,28.8581,28.84,28.8491,98388.0
2019-02-06 15:25:00,31.89,31.9,31.88,31.89,103314.0,28.8491,28.8581,28.84,28.8491,103314.0
2019-02-06 15:30:00,31.89,31.89,31.87,31.87,137457.0,28.8491,28.8491,28.831,28.831,137457.0
2019-02-06 15:35:00,31.88,31.9,31.87,31.9,149253.0,28.84,28.8581,28.831,28.8581,149253.0
2019-02-06 15:40:00,31.9,31.91,31.89,31.89,123783.0,28.8581,28.8672,28.8491,28.8491,123783.0
2019-02-06 15:45:00,31.89,31.93,31.88,31.92,196464.0,28.8491,28.8853,28.84,28.8762,196464.0
2019-02-06 15:50:00,31.92,31.94,31.91,31.94,263256.0,28.8762,28.8943,28.8672,28.8943,263256.0
2019-02-06 15:55:00,31.93,31.93,31.86,31.88,582831.0,28.8853,28.8853,28.8219,28.84,582831.0
2019-02-07 09:30:00,31.7,31.88,31.67,31.84,553548.0,28.6772,28.84,28.6501,28.8038,553548.0
2019-02-07 09:35:00,31.85,31.96,31.81,31.94,543672.0,28.8129,28.9124,28.7767,28.8943,543672.0
2019-02-07 09:40:00,31.94,32.1,31.9,32.03,589464.0,28.8943,29.0391,28.8581,28.9757,589464.0
2019-02-07 09:45:00,32.02,32.07,32.0,32.03,301047.0,28.9667,29.0119,28.9486,28.9757,301047.0
2019-02-07 09:50:00,32.02,32.06,32.02,32.03,255327.0,28.9667,29.0029,28.9667,28.9757,255327.0
2019-02-07 09:55:00,32.03,32.13,32.01,32.11,392949.0,28.9757,29.0662,28.9576,29.0481,392949.0
2019-02-07 10:00:00,32.11,32.17,32.11,32.17,375960.0,29.0481,29.1024,29.0481,29.1024,375960.0
2019-02-07 10:05:00,32.17,32.2,32.1,32.11,491280.0,29.1024,29.1295,29.0391,29.0481,491280.0
2019-02-07 10:10:00,32.11,32.17,32.1,32.16,348393.0,29.0481,29.1024,29.0391,29.0933,348393.0
2019-02-07 10:15:00,32.16,32.17,32.13,32.14,181983.0,29.0933,29.1024,29.0662,29.0752,181983.0
2019-02-07 10:20:00,32.15,32.25,32.14,32.24,283389.0,29.0843,29.1748,29.0752,29.1657,283389.0
2019-02-07 10:25:00,32.24,32.27,32.2,32.2,291126.0,29.1657,29.1928,29.1295,29.1295,291126.0
2019-02-07 10:30:00,32.2,32.23,32.16,32.19,229782.0,29.1295,29.1567,29.0933,29.1205,229782.0
2019-02-07 10:35:00,32.19,32.19,32.14,32.18,203733.0,29.1205,29.1205,29.0752,29.1114,203733.0
2019-02-07 10:40:00,32.18,32.19,32.12,32.16,286299.0,29.1114,29.1205,29.0571,29.0933,286299.0
2019-02-07 10:45:00,32.16,32.17,32.12,32.12,152658.0,29.0933,29.1024,29.0571,29.0571,152658.0
2019-02-07 10:50:00,32.12,32.13,32.03,32.07,169467.0,29.0571,29.0662,28.9757,29.0119,169467.0
2019-02-07 10:55:00,32.06,32.06,32.02,32.05,183183.0,29.0029,29.0029,28.9667,28.9938,183183.0
2019-02-07 11:00:00,32.05,32.05,32.01,32.02,159552.0,28.9938,28.9938,28.9576,28.9667,159552.0
2019-02-07 11:05:00,32.02,32.05,32.01,32.02,243783.0,28.9667,28.9938,28.9576,28.9667,243783.0
2019-02-07 11:10:00,32.01,32.03,31.99,31.99,148704.0,28.9576,28.9757,28.9395,28.9395,148704.0
2019-02-07 11:15:00,32.0,32.04,32.0,32.03,112899.0,28.9486,28.9848,28.9486,28.9757,112899.0
2019-02-07 11:20:00,32.04,32.06,32.02,32.05,122298.0,28.9848,29.0029,28.9667,28.9938,122298.0
2019-02-07 11:25:00,32.05,32.09,32.04,32.05,203343.0,28.9938,29.03,28.9848,28.9938,203343.0
2019-02-07 11:30:00,32.05,32.05,31.97,31.99,213600.0,28.9938,28.9938,28.9215,28.9395,213600.0
2019-02-07 11:35:00,31.99,32.03,31.98,32.02,128745.0,28.9395,28.9757,28.9305,28.9667,128745.0
2019-02-07 11:40:00,32.02,32.08,32.02,32.07,154563.0,28.9667,29.021,28.9667,29.0119,154563.0
2019-02-07 11:45:00,32.06,32.07,32.03,32.04,97542.0,29.0029,29.0119,28.9757,28.9848,97542.0
2019-02-07 11:50:00,32.04,32.08,32.03,32.04,233871.0,28.9848,29.021,28.9757,28.9848,233871.0
2019-02-07 11:55:00,32.04,32.06,32.02,32.02,148335.0,28.9848,29.0029,28.9667,28.9667,148335.0
2019-02-07 12:00:00,32.02,32.03,32.0,32.01,212517.0,28.9667,28.9757,28.9486,28.9576,212517.0
2019-02-07 12:05:00,32.01,32.06,32.01,32.06,159063.0,28.9576,29.0029,28.9576,29.0029,159063.0
2019-02-07 12:10:00,32.06,32.07,32.05,32.06,88986.0,29.0029,29.0119,28.9938,29.0029,88986.0
2019-02-07 12:15:00,32.06,32.08,32.05,32.07,128775.0,29.0029,29.021,28.9938,29.0119,128775.0
2019-02-07 12:20:00,32.07,32.11,32.07,32.1,109911.0,29.0119,29.0481,29.0119,29.0391,109911.0
2019-02-07 12:25:00,32.1,32.1,32.07,32.07,145347.0,29.0391,29.0391,29.0119,29.0119,145347.0
2019-02-07 12:30:00,32.07,32.1,32.07,32.1,89037.0,29.0119,29.0391,29.0119,29.0391,89037.0
2019-02-07 12:35:00,32.1,32.1,32.08,32.09,107073.0,29.0391,29.0391,29.021,29.03,107073.0
2019-02-07 12:40:00,32.09,32.09,32.05,32.06,145569.0,29.03,29.03,28.9938,29.0029,145569.0
2019-02-07 12:45:00,32.05,32.08,32.05,32.08,167847.0,28.9938,29.021,28.9938,29.021,167847.0
2019-02-07 12:50:00,32.08,32.09,32.07,32.08,173844.0,29.021,29.03,29.0119,29.021,173844.0
2019-02-07 12:55:00,32.08,32.08,32.05,32.07,155739.0,29.021,29.021,28.9938,29.0119,155739.0
2019-02-07 13:00:00,32.07,32.13,32.07,32.13,128499.0,29.0119,29.0662,29.0119,29.0662,128499.0
2019-02-07 13:05:00,32.13,32.15,32.13,32.14,182598.0,29.0662,29.0843,29.0662,29.0752,182598.0
2019-02-07 13:10:00,32.14,32.15,32.12,32.13,213894.0,29.0752,29.0843,29.0571,29.0662,213894.0
2019-02-07 13:15:00,32.13,32.14,32.12,32.13,107292.0,29.0662,29.0752,29.0571,29.0662,107292.0
2019-02-07 13:20:00,32.13,32.16,32.12,32.16,116214.0,29.0662,29.0933,29.0571,29.0933,116214.0
2019-02-07 13:25:00,32.15,32.17,32.13,32.15,173010.0,29.0843,29.1024,29.0662,29.0843,173010.0
2019-02-07 13:30:00,32.15,32.17,32.14,32.16,168192.0,29.0843,29.1024,29.0752,29.0933,168192.0
2019-02-07 13:35:00,32.16,32.19,32.16,32.19,173199.0,29.0933,29.1205,29.0933,29.1205,173199.0
2019-02-07 13:40:00,32.19,32.2,32.18,32.18,109122.0,29.1205,29.1295,29.1114,29.1114,109122.0
2019-02-07 13:45:00,32.18,32.2,32.17,32.19,244203.0,29.1114,29.1295,29.1024,29.1205,244203.0
2019-02-07 13:50:00,32.19,32.21,32.17,32.21,148083.0,29.1205,29.1386,29.1024,29.1386,148083.0
2019-02-07 13:55:00,32.21,32.22,32.2,32.2,179208.0,29.1386,29.1476,29.1295,29.1295,179208.0
2019-02-07 14:00:00,32.2,32.2,32.17,32.18,146670.0,29.1295,29.1295,29.1024,29.1114,146670.0
2019-02-07 14:05:00,32.18,32.19,32.17,32.18,143322.0,29.1114,29.1205,29.1024,29.1114,143322.0
2019-02-07 14:10:00,32.17,32.17,32.13,32.14,107361.0,29.1024,29.1024,29.0662,29.0752,107361.0
2019-02-07 14:15:00,32.14,32.14,32.12,32.14,239754.0,29.0752,29.0752,29.0571,29.0752,239754.0
2019-02-07 14:20:00,32.14,32.18,32.14,32.18,177576.0,29.0752,29.1114,29.0752,29.1114,177576.0
2019-02-07 14:25:00,32.18,32.26,32.18,32.26,172737.0,29.1114,29.1838,29.1114,29.1838,172737.0
2019-02-07 14:30:00,32.26,32.27,32.22,32.23,215523.0,29.1838,29.1928,29.1476,29.1567,215523.0
2019-02-07 14:35:00,32.22,32.24,32.19,32.2,138879.0,29.1476,29.1657,29.1205,29.1295,138879.0
2019-02-07 14:40:00,32.2,32.2,32.17,32.17,140817.0,29.1295,29.1295,29.1024,29.1024,140817.0
2019-02-07 14:45:00,32.17,32.19,32.16,32.18,120786.0,29.1024,29.1205,29.0933,29.1114,120786.0
2019-02-07 14:50:00,32.17,32.19,32.16,32.18,134835.0,29.1024,29.1205,29.0933,29.1114,134835.0
2019-02-07 14:55:00,32.18,32.18,32.16,32.18,107535.0,29.1114,29.1114,29.0933,29.1114,107535.0
2019-02-07 15:00:00,32.18,32.2,32.12,32.12,171204.0,29.1114,29.1295,29.0571,29.0571,171204.0
2019-02-07 15:05:00,32.13,32.14,32.12,32.13,138492.0,29.0662,29.0752,29.0571,29.0662,138492.0
2019-02-07 15:10:00,32.13,32.14,32.12,32.13,125040.0,29.0662,29.0752,29.0571,29.0662,125040.0
2019-02-07 15:15:00,32.13,32.15,32.12,32.13,96603.0,29.0662,29.0843,29.0571,29.0662,96603.0
2019-02-07 15:20:00,32.14,32.15,32.13,32.14,105723.0,29.0752,29.0843,29.0662,29.0752,105723.0
2019-02-07 15:25:00,32.14,32.15,32.13,32.15,139440.0,29.0752,29.0843,29.0662,29.0843,139440.0
2019-02-07 15:30:00,32.15,32.17,32.11,32.12,213933.0,29.0843,29.1024,29.0481,29.0571,213933.0
2019-02-07 15:35:00,32.12,32.16,32.11,32.16,194970.0,29.0571,29.0933,29.0481,29.0933,194970.0
2019-02-07 15:40:00,32.16,32.23,32.16,32.21,338610.0,29.0933,29.1567,29.0933,29.1386,338610.0
2019-02-07 15:45:00,32.21,32.23,32.19,32.2,312432.0,29.1386,29.1567,29.1205,29.1295,312432.0
2019-02-07 15:50:00,32.2,32.22,32.2,32.22,362463.0,29.1295,29.1476,29.1295,29.1476,362463.0
2019-02-07 15:55:00,32.22,32.25,32.19,32.24,799176.0,29.1476,29.1748,29.1205,29.1657,799176.0
2019-02-08 09:30:00,32.11,32.23,32.09,32.11,523419.0,29.0481,29.1567,29.03,29.0481,523419.0
2019-02-08 09:35:00,32.11,32.13,32.07,32.09,274161.0,29.0481,29.0662,29.0119,29.03,274161.0
2019-02-08 09:40:00,32.09,32.09,32.02,32.03,297171.0,29.03,29.03,28.9667,28.9757,297171.0
2019-02-08 09:45:00,32.03,32.03,31.97,31.99,141900.0,28.9757,28.9757,28.9215,28.9395,141900.0
2019-02-08 09:50:00,32.0,32.0,31.95,31.95,212346.0,28.9486,28.9486,28.9034,28.9034,212346.0
2019-02-08 09:55:00,31.96,31.96,31.92,31.92,235095.0,28.9124,28.9124,28.8762,28.8762,235095.0
2019-02-08 10:00:00,31.92,31.92,31.86,31.86,309642.0,28.8762,28.8762,28.8219,28.8219,309642.0
2019-02-08 10:05:00,31.86,31.87,31.85,31.85,207093.0,28.8219,28.831,28.8129,28.8129,207093.0
2019-02-08 10:10:00,31.85,31.86,31.77,31.78,260379.0,28.8129,28.8219,28.7405,28.7496,260379.0
2019-02-08 10:15:00,31.77,31.82,31.76,31.76,205017.0,28.7405,28.7858,28.7315,28.7315,205017.0
2019-02-08 10:20:00,31.76,31.76,31.71,31.74,305745.0,28.7315,28.7315,28.6862,28.7134,305745.0
2019-02-08 10:25:00,31.74,31.78,31.73,31.76,265278.0,28.7134,28.7496,28.7043,28.7315,265278.0
2019-02-08 10:30:00,31.76,31.82,31.75,31.81,154197.0,28.7315,28.7858,28.7224,28.7767,154197.0
2019-02-08 10:35:00,31.81,31.86,31.8,31.85,131712.0,28.7767,28.8219,28.7677,28.8129,131712.0
2019-02-08 10:40:00,31.85,31.88,31.82,31.82,146601.0,28.8129,28.84,28.7858,28.7858,146601.0
2019-02-08 10:45:00,31.82,31.83,31.79,31.83,116358.0,28.7858,28.7948,28.7586,28.7948,116358.0
2019-02-08 10:50:00,31.83,31.86,31.83,31.86,91887.0,28.7948,28.8219,28.7948,28.8219,91887.0
2019-02-08 10:55:00,31.86,31.88,31.84,31.88,125745.0,28.8219,28.84,28.8038,28.84,125745.0
2019-02-08 11:00:00,31.88,31.88,31.84,31.84,120903.0,28.84,28.84,28.8038,28.8038,120903.0
2019-02-08 11:05:00,31.84,31.84,31.8,31.81,92211.0,28.8038,28.8038,28.7677,28.7767,92211.0
2019-02-08 11:10:00,31.81,31.82,31.79,31.81,80580.0,28.7767,28.7858,28.7586,28.7767,80580.0
2019-02-08 11:15:00,31.82,31.83,31.8,31.8,108231.0,28.7858,28.7948,28.7677,28.7677,108231.0
2019-02-08 11:20:00,31.81,31.84,31.79,31.84,77895.0,28.7767,28.8038,28.7586,28.8038,77895.0
2019-02-08 11:25:00,31.84,31.87,31.84,31.85,91638.0,28.8038,28.831,28.8038,28.8129,91638.0
2019-02-08 11:30:00,31.85,31.87,31.83,31.83,86064.0,28.8129,28.831,28.7948,28.7948,86064.0
2019-02-08 11:35:00,31.83,31.84,31.81,31.82,113160.0,28.7948,28.8038,28.7767,28.7858,113160.0
2019-02-08 11:40:00,31.82,31.85,31.82,31.85,99354.0,28.7858,28.8129,28.7858,28.8129,99354.0
2019-02-08 11:45:00,31.85,31.85,31.8,31.81,129303.0,28.8129,28.8129,28.7677,28.7767,129303.0
2019-02-08 11:50:00,31.81,31.84,31.8,31.83,111513.0,28.7767,28.8038,28.7677,28.7948,111513.0
2019-02-08 11:55:00,31.83,31.87,31.82,31.86,91647.0,28.7948,28.831,28.7858,28.8219,91647.0
2019-02-08 12:00:00,31.86,31.87,31.84,31.84,82458.0,28.8219,28.831,28.8038,28.8038,82458.0
2019-02-08 12:05:00,31.84,31.86,31.83,31.85,109644.0,28.8038,28.8219,28.7948,28.8129,109644.0
2019-02-08 12:10:00,31.85,31.85,31.82,31.83,60336.0,28.8129,28.8129,28.7858,28.7948,60336.0
2019-02-08 12:15:00,31.84,31.87,31.83,31.86,63615.0,28.8038,28.831,28.7948,28.8219,63615.0
2019-02-08 12:20:00,31.86,31.88,31.86,31.86,72447.0,28.8219,28.84,28.8219,28.8219,72447.0
2019-02-08 12:25:00,31.86,31.87,31.85,31.85,47289.0,28.8219,28.831,28.8129,28.8129,47289.0
2019-02-08 12:30:00,31.85,31.86,31.85,31.85,60735.0,28.8129,28.8219,28.8129,28.8129,60735.0
2019-02-08 12:35:00,31.85,31.86,31.84,31.85,74277.0,28.8129,28.8219,28.8038,28.8129,74277.0
2019-02-08 12:40:00,31.85,31.86,31.84,31.84,106287.0,28.8129,28.8219,28.8038,28.8038,106287.0
2019-02-08 12:45:00,31.85,31.86,31.84,31.85,76788.0,28.8129,28.8219,28.8038,28.8129,76788.0
2019-02-08 12:50:00,31.85,31.85,31.82,31.82,126672.0,28.8129,28.8129,28.7858,28.7858,126672.0
2019-02-08 12:55:00,31.82,31.83,31.81,31.82,75012.0,28.7858,28.7948,28.7767,28.7858,75012.0
2019-02-08 13:00:00,31.82,31.83,31.8,31.83,98805.0,28.7858,28.7948,28.7677,28.7948,98805.0
2019-02-08 13:05:00,31.83,31.85,31.83,31.84,116901.0,28.7948,28.8129,28.7948,28.8038,116901.0
2019-02-08 13:10:00,31.84,31.85,31.83,31.84,171498.0,28.8038,28.8129,28.7948,28.8038,171498.0
2019-02-08 13:15:00,31.84,31.84,31.82,31.82,94263.0,28.8038,28.8038,28.7858,28.7858,94263.0
2019-02-08 13:20:00,31.82,31.84,31.82,31.83,66558.0,28.7858,28.8038,28.7858,28.7948,66558.0
2019-02-08 13:25:00,31.83,31.85,31.83,31.84,65409.0,28.7948,28.8129,28.7948,28.8038,65409.0
2019-02-08 13:30:00,31.84,31.87,31.84,31.86,61158.0,28.8038,28.831,28.8038,28.8219,61158.0
2019-02-08 13:35:00,31.86,31.87,31.85,31.85,52263.0,28.8219,28.831,28.8129,28.8129,52263.0
2019-02-08 13:40:00,31.85,31.88,31.85,31.86,133755.0,28.8129,28.84,28.8129,28.8219,133755.0
2019-02-08 13:45:00,31.86,31.87,31.84,31.85,72258.0,28.8219,28.831,28.8038,28.8129,72258.0
2019-02-08 13:50:00,31.85,31.86,31.84,31.84,42213.0,28.8129,28.8219,28.8038,28.8038,42213.0
2019-02-08 13:55:00,31.85,31.88,31.84,31.88,61452.0,28.8129,28.84,28.8038,28.84,61452.0
2019-02-08 14:00:00,31.88,31.89,31.85,31.86,136668.0,28.84,28.8491,28.8129,28.8219,136668.0
2019-02-08 14:05:00,31.86,31.88,31.86,31.88,70050.0,28.8219,28.84,28.8219,28.84,70050.0
2019-02-08 14:10:00,31.88,31.89,31.87,31.89,63189.0,28.84,28.8491,28.831,28.8491,63189.0
2019-02-08 14:15:00,31.89,31.9,31.86,31.87,154641.0,28.8491,28.8581,28.8219,28.831,154641.0
2019-02-08 14:20:00,31.86,31.87,31.83,31.83,118986.0,28.8219,28.831,28.7948,28.7948,118986.0
2019-02-08 14:25:00,31.83,31.84,31.8,31.82,131058.0,28.7948,28.8038,28.7677,28.7858,131058.0
2019-02-08 14:30:00,31.82,31.86,31.82,31.85,126990.0,28.7858,28.8219,28.7858,28.8129,126990.0
2019-02-08 14:35:00,31.85,31.85,31.83,31.84,78213.0,28.8129,28.8129,28.7948,28.8038,78213.0
2019-02-08 14:40:00,31.84,31.85,31.83,31.83,109860.0,28.8038,28.8129,28.7948,28.7948,109860.0
2019-02-08 14:45:00,31.83,31.84,31.82,31.82,94008.0,28.7948,28.8038,28.7858,28.7858,94008.0
2019-02-08 14:50:00,31.82,31.82,31.8,31.8,137067.0,28.7858,28.7858,28.7677,28.7677,137067.0
2019-02-08 14:55:00,31.81,31.81,31.8,31.8,74988.0,28.7767,28.7767,28.7677,28.7677,74988.0
2019-02-08 15:00:00,31.8,31.81,31.78,31.78,130848.0,28.7677,28.7767,28.7496,28.7496,130848.0
2019-02-08 15:05:00,31.78,31.81,31.78,31.8,76716.0,28.7496,28.7767,28.7496,28.7677,76716.0
2019-02-08 15:10:00,31.79,31.83,31.79,31.83,77895.0,28.7586,28.7948,28.7586,28.7948,77895.0
2019-02-08 15:15:00,31.83,31.84,31.82,31.83,77949.0,28.7948,28.8038,28.7858,28.7948,77949.0
2019-02-08 15:20:00,31.83,31.86,31.83,31.85,83349.0,28.7948,28.8219,28.7948,28.8129,83349.0
2019-02-08 15:25:00,31.85,31.86,31.84,31.85,101145.0,28.8129,28.8219,28.8038,28.8129,101145.0
2019-02-08 15:30:00,31.85,31.85,31.82,31.85,158676.0,28.8129,28.8129,28.7858,28.8129,158676.0
2019-02-08 15:35:00,31.85,31.86,31.83,31.86,198615.0,28.8129,28.8219,28.7948,28.8219,198615.0
2019-02-08 15:40:00,31.86,31.86,31.82,31.84,212838.0,28.8219,28.8219,28.7858,28.8038,212838.0
2019-02-08 15:45:00,31.84,31.85,31.82,31.82,290562.0,28.8038,28.8129,28.7858,28.7858,290562.0
2019-02-08 15:50:00,31.82,31.82,31.78,31.78,369309.0,28.7858,28.7858,28.7496,28.7496,369309.0
2019-02-08 15:55:00,31.78,31.87,31.77,31.87,1200477.0,28.7496,28.831,28.7405,28.831,1200477.0
2019-02-11 09:30:00,31.88,32.03,31.88,32.01,557652.0,28.84,28.9757,28.84,28.9576,557652.0
2019-02-11 09:35:00,32.01,32.12,31.99,32.07,275565.0,28.9576,29.0571,28.9395,29.0119,275565.0
2019-02-11 09:40:00,32.08,32.09,32.03,32.05,196491.0,29.021,29.03,28.9757,28.9938,196491.0
2019-02-11 09:45:00,32.05,32.11,32.05,32.09,167856.0,28.9938,29.0481,28.9938,29.03,167856.0
2019-02-11 09:50:00,32.09,32.09,32.04,32.06,205680.0,29.03,29.03,28.9848,29.0029,205680.0
2019-02-11 09:55:00,32.06,32.08,32.05,32.07,161742.0,29.0029,29.021,28.9938,29.0119,161742.0
2019-02-11 10:00:00,32.07,32.09,32.04,32.06,158250.0,29.0119,29.03,28.9848,29.0029,158250.0
2019-02-11 10:05:00,32.07,32.08,32.04,32.04,163029.0,29.0119,29.021,28.9848,28.9848,163029.0
2019-02-11 10:10:00,32.04,32.04,31.97,31.98,167856.0,28.9848,28.9848,28.9215,28.9305,167856.0
2019-02-11 10:15:00,31.98,32.03,31.98,32.03,167496.0,28.9305,28.9757,28.9305,28.9757,167496.0
2019-02-11 10:20:00,32.03,32.04,31.91,31.92,201321.0,28.9757,28.9848,28.8672,28.8762,201321.0
2019-02-11 10:25:00,31.92,31.92,31.88,31.92,228144.0,28.8762,28.8762,28.84,28.8762,228144.0
2019-02-11 10:30:00,31.93,31.94,31.9,31.93,127086.0,28.8853,28.8943,28.8581,28.8853,127086.0
2019-02-11 10:35:00,31.93,32.0,31.93,31.97,269424.0,28.8853,28.9486,28.8853,28.9215,269424.0
2019-02-11 10:40:00,31.97,32.02,31.96,32.02,124137.0,28.9215,28.9667,28.9124,28.9667,124137.0
2019-02-11 10:45:00,32.02,32.06,32.02,32.06,68589.0,28.9667,29.0029,28.9667,29.0029,68589.0
2019-02-11 10:50:00,32.06,32.06,32.01,32.01,159486.0,29.0029,29.0029,28.9576,28.9576,159486.0
2019-02-11 10:55:00,32.01,32.01,31.97,31.99,116688.0,28.9576,28.9576,28.9215,28.9395,116688.0
2019-02-11 11:00:00,32.0,32.0,31.94,31.97,107259.0,28.9486,28.9486,28.8943,28.9215,107259.0
2019-02-11 11:05:00,31.97,31.99,31.94,31.95,111423.0,28.9215,28.9395,28.8943,28.9034,111423.0
2019-02-11 11:10:00,31.94,31.97,31.94,31.96,142176.0,28.8943,28.9215,28.8943,28.9124,142176.0
2019-02-11 11:15:00,31.96,32.0,31.95,32.0,103824.0,28.9124,28.9486,28.9034,28.9486,103824.0
2019-02-11 11:20:00,32.0,32.02,31.99,32.02,79818.0,28.9486,28.9667,28.9395,28.9667,79818.0
2019-02-11 11:25:00,32.02,32.03,32.0,32.01,107523.0,28.9667,28.9757,28.9486,28.9576,107523.0
2019-02-11 11:30:00,32.0,32.02,31.98,32.01,107913.0,28.9486,28.9667,28.9305,28.9576,107913.0
2019-02-11 11:35:00,32.01,32.02,32.0,32.02,58149.0,28.9576,28.9667,28.9486,28.9667,58149.0
2019-02-11 11:40:00,32.02,32.03,32.01,32.03,62820.0,28.9667,28.9757,28.9576,28.9757,62820.0
2019-02-11 11:45:00,32.03,32.05,32.03,32.05,83853.0,28.9757,28.9938,28.9757,28.9938,83853.0
2019-02-11 11:50:00,32.04,32.05,32.03,32.04,62805.0,28.9848,28.9938,28.9757,28.9848,62805.0
2019-02-11 11:55:00,32.04,32.04,32.02,32.04,53664.0,28.9848,28.9848,28.9667,28.9848,53664.0
2019-02-11 12:00:00,32.04,32.09,32.03,32.08,143742.0,28.9848,29.03,28.9757,29.021,143742.0
2019-02-11 12:05:00,32.08,32.09,32.07,32.09,70695.0,29.021,29.03,29.0119,29.03,70695.0
2019-02-11 12:10:00,32.08,32.09,32.07,32.07,86253.0,29.021,29.03,29.0119,29.0119,86253.0
2019-02-11 12:15:00,32.07,32.07,32.04,32.05,69972.0,29.0119,29.0119,28.9848,28.9938,69972.0
2019-02-11 12:20:00,32.04,32.05,32.02,32.03,91290.0,28.9848,28.9938,28.9667,28.9757,91290.0
2019-02-11 12:25:00,32.03,32.06,32.03,32.05,85269.0,28.9757,29.0029,28.9757,28.9938,85269.0
2019-02-11 12:30:00,32.05,32.06,32.02,32.05,92199.0,28.9938,29.0029,28.9667,28.9938,92199.0
2019-02-11 12:35:00,32.05,32.05,32.03,32.04,53970.0,28.9938,28.9938,28.9757,28.9848,53970.0
2019-02-11 12:40:00,32.03,32.04,32.03,32.04,46815.0,28.9757,28.9848,28.9757,28.9848,46815.0
2019-02-11 12:45:00,32.04,32.05,32.04,32.05,58266.0,28.9848,28.9938,28.9848,28.9938,58266.0
2019-02-11 12:50:00,32.06,32.08,32.04,32.07,90792.0,29.0029,29.021,28.9848,29.0119,90792.0
2019-02-11 12:55:00,32.07,32.08,32.06,32.08,52668.0,29.0119,29.021,29.0029,29.021,52668.0
2019-02-11 13:00:00,32.08,32.09,32.07,32.07,54900.0,29.021,29.03,29.0119,29.0119,54900.0
2019-02-11 13:05:00,32.08,32.08,32.07,32.08,46980.0,29.021,29.021,29.0119,29.021,46980.0
2019-02-11 13:10:00,32.07,32.08,32.05,32.06,67188.0,29.0119,29.021,28.9938,29.0029,67188.0
2019-02-11 13:15:00,32.07,32.07,32.05,32.06,48459.0,29.0119,29.0119,28.9938,29.0029,48459.0
2019-02-11 13:20:00,32.06,32.07,32.06,32.06,45006.0,29.0029,29.0119,29.0029,29.0029,45006.0
2019-02-11 13:25:00,32.06,32.08,32.05,32.05,43476.0,29.0029,29.021,28.9938,28.9938,43476.0
2019-02-11 13:30:00,32.04,32.05,32.03,32.03,38199.0,28.9848,28.9938,28.9757,28.9757,38199.0
2019-02-11 13:35:00,32.03,32.05,32.03,32.05,54012.0,28.9757,28.9938,28.9757,28.9938,54012.0
2019-02-11 13:40:00,32.05,32.05,32.02,32.02,94263.0,28.9938,28.9938,28.9667,28.9667,94263.0
2019-02-11 13:45:00,32.02,32.04,32.02,32.04,106677.0,28.9667,28.9848,28.9667,28.9848,106677.0
2019-02-11 13:50:00,32.04,32.05,32.03,32.04,47415.0,28.9848,28.9938,28.9757,28.9848,47415.0
2019-02-11 13:55:00,32.04,32.05,32.04,32.05,57789.0,28.9848,28.9938,28.9848,28.9938,57789.0
2019-02-11 14:00:00,32.05,32.05,32.03,32.05,138093.0,28.9938,28.9938,28.9757,28.9938,138093.0
2019-02-11 14:05:00,32.05,32.05,32.03,32.04,70005.0,28.9938,28.9938,28.9757,28.9848,70005.0
2019-02-11 14:10:00,32.04,32.05,32.03,32.04,80160.0,28.9848,28.9938,28.9757,28.9848,80160.0
2019-02-11 14:15:00,32.04,32.05,32.03,32.03,138636.0,28.9848,28.9938,28.9757,28.9757,138636.0
2019-02-11 14:20:00,32.03,32.06,32.03,32.06,204987.0,28.9757,29.0029,28.9757,29.0029,204987.0
2019-02-11 14:25:00,32.06,32.08,32.06,32.08,75270.0,29.0029,29.021,29.0029,29.021,75270.0
2019-02-11 14:30:00,32.08,32.11,32.08,32.08,178746.0,29.021,29.0481,29.021,29.021,178746.0
2019-02-11 14:35:00,32.09,32.09,32.07,32.07,73836.0,29.03,29.03,29.0119,29.0119,73836.0
2019-02-11 14:40:00,32.07,32.09,32.07,32.07,157752.0,29.0119,29.03,29.0119,29.0119,157752.0
2019-02-11 14:45:00,32.07,32.07,32.03,32.04,288258.0,29.0119,29.0119,28.9757,28.9848,288258.0
2019-02-11 14:50:00,32.04,32.05,32.03,32.04,123456.0,28.9848,28.9938,28.9757,28.9848,123456.0
2019-02-11 14:55:00,32.04,32.06,32.04,32.04,75075.0,28.9848,29.0029,28.9848,28.9848,75075.0
2019-02-11 15:00:00,32.04,32.05,32.03,32.04,94275.0,28.9848,28.9938,28.9757,28.9848,94275.0
2019-02-11 15:05:00,32.04,32.07,32.03,32.06,79770.0,28.9848,29.0119,28.9757,29.0029,79770.0
2019-02-11 15:10:00,32.06,32.08,32.06,32.07,60915.0,29.0029,29.021,29.0029,29.0119,60915.0
2019-02-11 15:15:00,32.07,32.08,32.04,32.05,103146.0,29.0119,29.021,28.9848,28.9938,103146.0
2019-02-11 15:20:00,32.05,32.07,32.04,32.06,77391.0,28.9938,29.0119,28.9848,29.0029,77391.0
2019-02-11 15:25:00,32.06,32.07,32.04,32.05,206706.0,29.0029,29.0119,28.9848,28.9938,206706.0
2019-02-11 15:30:00,32.05,32.05,32.01,32.03,174294.0,28.9938,28.9938,28.9576,28.9757,174294.0
2019-02-11 15:35:00,32.03,32.04,32.02,32.03,131211.0,28.9757,28.9848,28.9667,28.9757,131211.0
2019-02-11 15:40:00,32.04,32.06,32.03,32.04,186789.0,28.9848,29.0029,28.9757,28.9848,186789.0
2019-02-11 15:45:00,32.04,32.07,32.04,32.05,192600.0,28.9848,29.0119,28.9848,28.9938,192600.0
2019-02-11 15:50:00,32.05,32.09,32.05,32.08,275817.0,28.9938,29.03,28.9938,29.021,275817.0
2019-02-11 15:55:00,32.08,32.09,32.04,32.06,739275.0,29.021,29.03,28.9848,29.0029,739275.0
2019-02-12 09:30:00,32.25,32.29,32.21,32.27,587091.0,29.1748,29.2109,29.1386,29.1928,587091.0
2019-02-12 09:35:00,32.27,32.37,32.25,32.34,385797.0,29.1928,29.2833,29.1748,29.2562,385797.0
2019-02-12 09:40:00,32.34,32.34,32.26,32.32,242778.0,29.2562,29.2562,29.1838,29.2381,242778.0
2019-02-12 09:45:00,32.32,32.33,32.3,32.32,155415.0,29.2381,29.2471,29.22,29.2381,155415.0
2019-02-12 09:50:00,32.32,32.35,32.26,32.28,814167.0,29.2381,29.2652,29.1838,29.2019,814167.0
2019-02-12 09:55:00,32.28,32.34,32.28,32.32,255519.0,29.2019,29.2562,29.2019,29.2381,255519.0
2019-02-12 10:00:00,32.32,32.33,32.27,32.27,221046.0,29.2381,29.2471,29.1928,29.1928,221046.0
2019-02-12 10:05:00,32.27,32.31,32.22,32.23,257964.0,29.1928,29.229,29.1476,29.1567,257964.0
2019-02-12 10:10:00,32.23,32.28,32.17,32.28,304047.0,29.1567,29.2019,29.1024,29.2019,304047.0
2019-02-12 10:15:00,32.28,32.35,32.27,32.34,235965.0,29.2019,29.2652,29.1928,29.2562,235965.0
2019-02-12 10:20:00,32.34,32.35,32.31,32.34,170433.0,29.2562,29.2652,29.229,29.2562,170433.0
2019-02-12 10:25:00,32.34,32.35,32.29,32.31,128376.0,29.2562,29.2652,29.2109,29.229,128376.0
2019-02-12 10:30:00,32.31,32.32,32.29,32.31,132669.0,29.229,29.2381,29.2109,29.229,132669.0
2019-02-12 10:35:00,32.31,32.31,32.25,32.25,189255.0,29.229,29.229,29.1748,29.1748,189255.0
2019-02-12 10:40:00,32.25,32.27,32.24,32.27,149199.0,29.1748,29.1928,29.1657,29.1928,149199.0
2019-02-12 10:45:00,32.27,32.29,32.26,32.27,113271.0,29.1928,29.2109,29.1838,29.1928,113271.0
2019-02-12 10:50:00,32.27,32.28,32.26,32.27,128097.0,29.1928,29.2019,29.1838,29.1928,128097.0
2019-02-12 10:55:00,32.27,32.32,32.27,32.31,128994.0,29.1928,29.2381,29.1928,29.229,128994.0
2019-02-12 11:00:00,32.31,32.34,32.31,32.31,119550.0,29.229,29.2562,29.229,29.229,119550.0
2019-02-12 11:05:00,32.31,32.32,32.27,32.28,195813.0,29.229,29.2381,29.1928,29.2019,195813.0
2019-02-12 11:10:00,32.28,32.29,32.23,32.29,260784.0,29.2019,29.2109,29.1567,29.2109,260784.0
2019-02-12 11:15:00,32.29,32.3,32.26,32.26,151506.0,29.2109,29.22,29.1838,29.1838,151506.0
2019-02-12 11:20:00,32.26,32.26,32.21,32.23,150555.0,29.1838,29.1838,29.1386,29.1567,150555.0
2019-02-12 11:25:00,32.23,32.24,32.21,32.23,87330.0,29.1567,29.1657,29.1386,29.1567,87330.0
2019-02-12 11:30:00,32.23,32.24,32.22,32.22,128808.0,29.1567,29.1657,29.1476,29.1476,128808.0
2019-02-12 11:35:00,32.22,32.24,32.22,32.24,118974.0,29.1476,29.1657,29.1476,29.1657,118974.0
2019-02-12 11:40:00,32.24,32.27,32.24,32.26,95571.0,29.1657,29.1928,29.1657,29.1838,95571.0
2019-02-12 11:45:00,32.26,32.27,32.25,32.26,107943.0,29.1838,29.1928,29.1748,29.1838,107943.0
2019-02-12 11:50:00,32.26,32.29,32.25,32.27,110643.0,29.1838,29.2109,29.1748,29.1928,110643.0
2019-02-12 11:55:00,32.27,32.29,32.26,32.28,131844.0,29.1928,29.2109,29.1838,29.2019,131844.0
2019-02-12 12:00:00,32.28,32.3,32.27,32.28,137925.0,29.2019,29.22,29.1928,29.2019,137925.0
2019-02-12 12:05:00,32.28,32.28,32.27,32.28,108540.0,29.2019,29.2019,29.1928,29.2019,108540.0
2019-02-12 12:10:00,32.28,32.28,32.25,32.25,103155.0,29.2019,29.2019,29.1748,29.1748,103155.0
2019-02-12 12:15:00,32.24,32.25,32.21,32.21,107001.0,29.1657,29.1748,29.1386,29.1386,107001.0
2019-02-12 12:20:00,32.21,32.25,32.21,32.25,105087.0,29.1386,29.1748,29.1386,29.1748,105087.0
2019-02-12 12:25:00,32.25,32.25,32.24,32.24,65754.0,29.1748,29.1748,29.1657,29.1657,65754.0
2019-02-12 12:30:00,32.24,32.26,32.24,32.26,57405.0,29.1657,29.1838,29.1657,29.1838,57405.0
2019-02-12 12:35:00,32.25,32.26,32.25,32.26,66978.0,29.1748,29.1838,29.1748,29.1838,66978.0
2019-02-12 12:40:00,32.26,32.26,32.24,32.25,65823.0,29.1838,29.1838,29.1657,29.1748,65823.0
2019-02-12 12:45:00,32.24,32.26,32.24,32.25,73941.0,29.1657,29.1838,29.1657,29.1748,73941.0
2019-02-12 12:50:00,32.25,32.28,32.25,32.27,90681.0,29.1748,29.2019,29.1748,29.1928,90681.0
2019-02-12 12:55:00,32.27,32.29,32.27,32.29,97566.0,29.1928,29.2109,29.1928,29.2109,97566.0
2019-02-12 13:00:00,32.29,32.3,32.28,32.3,90150.0,29.2109,29.22,29.2019,29.22,90150.0
2019-02-12 13:05:00,32.3,32.3,32.29,32.3,68877.0,29.22,29.22,29.2109,29.22,68877.0
2019-02-12 13:10:00,32.3,32.31,32.29,32.3,60981.0,29.22,29.229,29.2109,29.22,60981.0
2019-02-12 13:15:00,32.3,32.3,32.29,32.3,50211.0,29.22,29.22,29.2109,29.22,50211.0
2019-02-12 13:20:00,32.3,32.31,32.29,32.31,50415.0,29.22,29.229,29.2109,29.229,50415.0
2019-02-12 13:25:00,32.31,32.33,32.3,32.32,185346.0,29.229,29.2471,29.22,29.2381,185346.0
2019-02-12 13:30:00,32.32,32.34,32.32,32.33,97971.0,29.2381,29.2562,29.2381,29.2471,97971.0
2019-02-12 13:35:00,32.34,32.35,32.33,32.35,80793.0,29.2562,29.2652,29.2471,29.2652,80793.0
2019-02-12 13:40:00,32.35,32.37,32.34,32.36,85773.0,29.2652,29.2833,29.2562,29.2743,85773.0
2019-02-12 13:45:00,32.36,32.37,32.36,32.36,77121.0,29.2743,29.2833,29.2743,29.2743,77121.0
2019-02-12 13:50:00,32.37,32.38,32.37,32.38,143211.0,29.2833,29.2924,29.2833,29.2924,143211.0
2019-02-12 13:55:00,32.38,32.39,32.37,32.37,98529.0,29.2924,29.3014,29.2833,29.2833,98529.0
2019-02-12 14:00:00,32.37,32.37,32.34,32.34,80727.0,29.2833,29.2833,29.2562,29.2562,80727.0
2019-02-12 14:05:00,32.34,32.35,32.31,32.32,221373.0,29.2562,29.2652,29.229,29.2381,221373.0
2019-02-12 14:10:00,32.32,32.32,32.3,32.31,165918.0,29.2381,29.2381,29.22,29.229,165918.0
2019-02-12 14:15:00,32.31,32.32,32.3,32.31,100035.0,29.229,29.2381,29.22,29.229,100035.0
2019-02-12 14:20:00,32.31,32.32,32.31,32.32,88122.0,29.229,29.2381,29.229,29.2381,88122.0
2019-02-12 14:25:00,32.32,32.33,32.31,32.31,108510.0,29.2381,29.2471,29.229,29.229,108510.0
2019-02-12 14:30:00,32.31,32.33,32.3,32.32,76083.0,29.229,29.2471,29.22,29.2381,76083.0
2019-02-12 14:35:00,32.32,32.33,32.32,32.32,72147.0,29.2381,29.2471,29.2381,29.2381,72147.0
2019-02-12 14:40:00,32.32,32.32,32.28,32.3,147933.0,29.2381,29.2381,29.2019,29.22,147933.0
2019-02-12 14:45:00,32.29,32.32,32.29,32.3,102588.0,29.2109,29.2381,29.2109,29.22,102588.0
2019-02-12 14:50:00,32.3,32.32,32.3,32.31,123681.0,29.22,29.2381,29.22,29.229,123681.0
2019-02-12 14:55:00,32.31,32.32,32.3,32.31,109836.0,29.229,29.2381,29.22,29.229,109836.0
2019-02-12 15:00:00,32.31,32.31,32.29,32.3,109587.0,29.229,29.229,29.2109,29.22,109587.0
2019-02-12 15:05:00,32.3,32.31,32.29,32.3,139782.0,29.22,29.229,29.2109,29.22,139782.0
2019-02-12 15:10:00,32.3,32.31,32.29,32.31,77997.0,29.22,29.229,29.2109,29.229,77997.0
2019-02-12 15:15:00,32.31,32.32,32.31,32.32,87021.0,29.229,29.2381,29.229,29.2381,87021.0
2019-02-12 15:20:00,32.32,32.33,32.32,32.33,120108.0,29.2381,29.2471,29.2381,29.2471,120108.0
2019-02-12 15:25:00,32.33,32.35,32.32,32.35,143901.0,29.2471,29.2652,29.2381,29.2652,143901.0
2019-02-12 15:30:00,32.35,32.35,32.33,32.33,150315.0,29.2652,29.2652,29.2471,29.2471,150315.0
2019-02-12 15:35:00,32.33,32.34,32.32,32.32,153378.0,29.2471,29.2562,29.2381,29.2381,153378.0
2019-02-12 15:40:00,32.32,32.33,32.31,32.31,266805.0,29.2381,29.2471,29.229,29.229,266805.0
2019-02-12 15:45:00,32.31,32.32,32.3,32.31,308001.0,29.229,29.2381,29.22,29.229,308001.0
2019-02-12 15:50:00,32.31,32.33,32.31,32.33,271374.0,29.229,29.2471,29.229,29.2471,271374.0
2019-02-12 15:55:00,32.33,32.35,32.3,32.32,844143.0,29.2471,29.2652,29.22,29.2381,844143.0
2019-02-13 09:30:00,32.43,32.47,32.36,32.4,376995.0,29.3376,29.3738,29.2743,29.3104,376995.0
2019-02-13 09:35:00,32.4,32.54,32.38,32.51,264990.0,29.3104,29.4371,29.2924,29.41,264990.0
2019-02-13 09:40:00,32.51,32.53,32.45,32.47,308172.0,29.41,29.4281,29.3557,29.3738,308172.0
2019-02-13 09:45:00,32.47,32.56,32.47,32.55,173181.0,29.3738,29.4552,29.3738,29.4461,173181.0
2019-02-13 09:50:00,32.54,32.55,32.45,32.47,215316.0,29.4371,29.4461,29.3557,29.3738,215316.0
2019-02-13 09:55:00,32.47,32.52,32.46,32.52,155904.0,29.3738,29.419,29.3647,29.419,155904.0
2019-02-13 10:00:00,32.52,32.53,32.49,32.51,226866.0,29.419,29.4281,29.3919,29.41,226866.0
2019-02-13 10:05:00,32.51,32.57,32.5,32.56,232719.0,29.41,29.4642,29.4009,29.4552,232719.0
2019-02-13 10:10:00,32.56,32.58,32.56,32.58,149493.0,29.4552,29.4733,29.4552,29.4733,149493.0
2019-02-13 10:15:00,32.58,32.59,32.55,32.56,200892.0,29.4733,29.4823,29.4461,29.4552,200892.0
2019-02-13 10:20:00,32.56,32.58,32.55,32.58,203334.0,29.4552,29.4733,29.4461,29.4733,203334.0
2019-02-13 10:25:00,32.57,32.6,32.56,32.59,157056.0,29.4642,29.4914,29.4552,29.4823,157056.0
2019-02-13 10:30:00,32.59,32.62,32.57,32.59,149850.0,29.4823,29.5095,29.4642,29.4823,149850.0
2019-02-13 10:35:00,32.59,32.59,32.56,32.56,149769.0,29.4823,29.4823,29.4552,29.4552,149769.0
2019-02-13 10:40:00,32.56,32.58,32.56,32.57,78390.0,29.4552,29.4733,29.4552,29.4642,78390.0
2019-02-13 10:45:00,32.57,32.61,32.57,32.6,127254.0,29.4642,29.5004,29.4642,29.4914,127254.0
2019-02-13 10:50:00,32.6,32.65,32.6,32.63,180387.0,29.4914,29.5366,29.4914,29.5185,180387.0
2019-02-13 10:55:00,32.63,32.63,32.6,32.61,102363.0,29.5185,29.5185,29.4914,29.5004,102363.0
2019-02-13 11:00:00,32.61,32.65,32.61,32.65,128295.0,29.5004,29.5366,29.5004,29.5366,128295.0
2019-02-13 11:05:00,32.66,32.67,32.6,32.6,222240.0,29.5457,29.5547,29.4914,29.4914,222240.0
2019-02-13 11:10:00,32.61,32.64,32.59,32.64,137307.0,29.5004,29.5276,29.4823,29.5276,137307.0
2019-02-13 11:15:00,32.63,32.64,32.6,32.61,157212.0,29.5185,29.5276,29.4914,29.5004,157212.0
2019-02-13 11:20:00,32.61,32.61,32.58,32.58,112569.0,29.5004,29.5004,29.4733,29.4733,112569.0
2019-02-13 11:25:00,32.58,32.59,32.57,32.57,90507.0,29.4733,29.4823,29.4642,29.4642,90507.0
2019-02-13 11:30:00,32.57,32.58,32.52,32.53,142605.0,29.4642,29.4733,29.419,29.4281,142605.0
2019-02-13 11:35:00,32.53,32.56,32.52,32.54,88008.0,29.4281,29.4552,29.419,29.4371,88008.0
2019-02-13 11:40:00,32.55,32.55,32.5,32.51,238572.0,29.4461,29.4461,29.4009,29.41,238572.0
2019-02-13 11:45:00,32.51,32.55,32.5,32.54,102813.0,29.41,29.4461,29.4009,29.4371,102813.0
2019-02-13 11:50:00,32.55,32.57,32.54,32.55,74520.0,29.4461,29.4642,29.4371,29.4461,74520.0
2019-02-13 11:55:00,32.55,32.57,32.54,32.56,83328.0,29.4461,29.4642,29.4371,29.4552,83328.0
2019-02-13 12:00:00,32.56,32.57,32.55,32.56,96768.0,29.4552,29.4642,29.4461,29.4552,96768.0
2019-02-13 12:05:00,32.55,32.55,32.54,32.55,87747.0,29.4461,29.4461,29.4371,29.4461,87747.0
2019-02-13 12:10:00,32.55,32.56,32.54,32.55,67113.0,29.4461,29.4552,29.4371,29.4461,67113.0
2019-02-13 12:15:00,32.55,32.56,32.54,32.55,64044.0,29.4461,29.4552,29.4371,29.4461,64044.0
2019-02-13 12:20:00,32.54,32.55,32.5,32.5,62598.0,29.4371,29.4461,29.4009,29.4009,62598.0
2019-02-13 12:25:00,32.5,32.51,32.48,32.5,81903.0,29.4009,29.41,29.3828,29.4009,81903.0
2019-02-13 12:30:00,32.5,32.54,32.49,32.53,76635.0,29.4009,29.4371,29.3919,29.4281,76635.0
2019-02-13 12:35:00,32.53,32.54,32.52,32.53,83337.0,29.4281,29.4371,29.419,29.4281,83337.0
2019-02-13 12:40:00,32.53,32.54,32.49,32.49,99009.0,29.4281,29.4371,29.3919,29.3919,99009.0
2019-02-13 12:45:00,32.49,32.5,32.45,32.47,127425.0,29.3919,29.4009,29.3557,29.3738,127425.0
2019-02-13 12:50:00,32.47,32.48,32.47,32.47,49731.0,29.3738,29.3828,29.3738,29.3738,49731.0
2019-02-13 12:55:00,32.47,32.49,32.47,32.47,85395.0,29.3738,29.3919,29.3738,29.3738,85395.0
2019-02-13 13:00:00,32.47,32.48,32.47,32.47,63048.0,29.3738,29.3828,29.3738,29.3738,63048.0
2019-02-13 13:05:00,32.47,32.49,32.47,32.48,54957.0,29.3738,29.3919,29.3738,29.3828,54957.0
2019-02-13 13:10:00,32.48,32.49,32.48,32.48,94896.0,29.3828,29.3919,29.3828,29.3828,94896.0
2019-02-13 13:15:00,32.48,32.48,32.46,32.48,102459.0,29.3828,29.3828,29.3647,29.3828,102459.0
2019-02-13 13:20:00,32.48,32.51,32.48,32.5,85128.0,29.3828,29.41,29.3828,29.4009,85128.0
2019-02-13 13:25:00,32.5,32.51,32.49,32.51,89208.0,29.4009,29.41,29.3919,29.41,89208.0
2019-02-13 13:30:00,32.51,32.51,32.48,32.49,92022.0,29.41,29.41,29.3828,29.3919,92022.0
2019-02-13 13:35:00,32.49,32.5,32.49,32.49,73734.0,29.3919,29.4009,29.3919,29.3919,73734.0
2019-02-13 13:40:00,32.49,32.5,32.49,32.49,98076.0,29.3919,29.4009,29.3919,29.3919,98076.0
2019-02-13 13:45:00,32.49,32.5,32.48,32.49,61719.0,29.3919,29.4009,29.3828,29.3919,61719.0
2019-02-13 13:50:00,32.49,32.5,32.49,32.5,188007.0,29.3919,29.4009,29.3919,29.4009,188007.0
2019-02-13 13:55:00,32.5,32.51,32.5,32.51,70920.0,29.4009,29.41,29.4009,29.41,70920.0
2019-02-13 14:00:00,32.52,32.54,32.51,32.54,45195.0,29.419,29.4371,29.41,29.4371,45195.0
2019-02-13 14:05:00,32.54,32.54,32.53,32.54,104037.0,29.4371,29.4371,29.4281,29.4371,104037.0
2019-02-13 14:10:00,32.54,32.54,32.54,32.54,39609.0,29.4371,29.4371,29.4371,29.4371,39609.0
2019-02-13 14:15:00,32.54,32.54,32.52,32.52,97929.0,29.4371,29.4371,29.419,29.419,97929.0
2019-02-13 14:20:00,32.52,32.52,32.51,32.52,60336.0,29.419,29.419,29.41,29.419,60336.0
2019-02-13 14:25:00,32.52,32.52,32.51,32.52,49083.0,29.419,29.419,29.41,29.419,49083.0
2019-02-13 14:30:00,32.52,32.54,32.52,32.53,135309.0,29.419,29.4371,29.419,29.4281,135309.0
2019-02-13 14:35:00,32.53,32.55,32.53,32.54,103911.0,29.4281,29.4461,29.4281,29.4371,103911.0
2019-02-13 14:40:00,32.54,32.58,32.53,32.57,114012.0,29.4371,29.4733,29.4281,29.4642,114012.0
2019-02-13 14:45:00,32.57,32.59,32.57,32.58,119253.0,29.4642,29.4823,29.4642,29.4733,119253.0
2019-02-13 14:50:00,32.58,32.62,32.58,32.62,224373.0,29.4733,29.5095,29.4733,29.5095,224373.0
2019-02-13 14:55:00,32.62,32.62,32.6,32.61,84435.0,29.5095,29.5095,29.4914,29.5004,84435.0
2019-02-13 15:00:00,32.61,32.61,32.58,32.59,109359.0,29.5004,29.5004,29.4733,29.4823,109359.0
2019-02-13 15:05:00,32.58,32.6,32.58,32.59,107652.0,29.4733,29.4914,29.4733,29.4823,107652.0
2019-02-13 15:10:00,32.59,32.62,32.59,32.61,104607.0,29.4823,29.5095,29.4823,29.5004,104607.0
2019-02-13 15:15:00,32.61,32.62,32.61,32.62,100632.0,29.5004,29.5095,29.5004,29.5095,100632.0
2019-02-13 15:20:00,32.62,32.63,32.62,32.63,99987.0,29.5095,29.5185,29.5095,29.5185,99987.0
2019-02-13 15:25:00,32.63,32.64,32.63,32.64,183651.0,29.5185,29.5276,29.5185,29.5276,183651.0
2019-02-13 15:30:00,32.64,32.67,32.63,32.66,166587.0,29.5276,29.5547,29.5185,29.5457,166587.0
2019-02-13 15:35:00,32.66,32.67,32.65,32.65,166518.0,29.5457,29.5547,29.5366,29.5366,166518.0
2019-02-13 15:40:00,32.66,32.66,32.63,32.64,214653.0,29.5457,29.5457,29.5185,29.5276,214653.0
2019-02-13 15:45:00,32.64,32.64,32.58,32.59,287493.0,29.5276,29.5276,29.4733,29.4823,287493.0
2019-02-13 15:50:00,32.59,32.61,32.58,32.61,227799.0,29.4823,29.5004,29.4733,29.5004,227799.0
2019-02-13 15:55:00,32.61,32.65,32.61,32.64,936249.0,29.5004,29.5366,29.5004,29.5276,936249.0
2019-02-14 09:30:00,32.56,32.57,32.34,32.56,434823.0,29.4552,29.4642,29.2562,29.4552,434823.0
2019-02-14 09:35:00,32.54,32.64,32.51,32.63,328560.0,29.4371,29.5276,29.41,29.5185,328560.0
2019-02-14 09:40:00,32.63,32.63,32.53,32.56,189174.0,29.5185,29.5185,29.4281,29.4552,189174.0
2019-02-14 09:45:00,32.56,32.58,32.5,32.55,152382.0,29.4552,29.4733,29.4009,29.4461,152382.0
2019-02-14 09:50:00,32.54,32.61,32.53,32.59,203796.0,29.4371,29.5004,29.4281,29.4823,203796.0
2019-02-14 09:55:00,32.58,32.66,32.58,32.66,215409.0,29.4733,29.5457,29.4733,29.5457,215409.0
2019-02-14 10:00:00,32.66,32.73,32.62,32.7,416100.0,29.5457,29.609,29.5095,29.5818,416100.0
2019-02-14 10:05:00,32.7,32.74,32.69,32.72,275502.0,29.5818,29.618,29.5728,29.5999,275502.0
2019-02-14 10:10:00,32.72,32.76,32.7,32.75,175173.0,29.5999,29.6361,29.5818,29.6271,175173.0
2019-02-14 10:15:00,32.75,32.85,32.75,32.84,305472.0,29.6271,29.7175,29.6271,29.7085,305472.0
2019-02-14 10:20:00,32.85,32.86,32.81,32.86,265392.0,29.7175,29.7266,29.6814,29.7266,265392.0
2019-02-14 10:25:00,32.85,32.92,32.83,32.9,288363.0,29.7175,29.7809,29.6994,29.7628,288363.0
2019-02-14 10:30:00,32.9,32.96,32.87,32.96,365730.0,29.7628,29.817,29.7356,29.817,365730.0
2019-02-14 10:35:00,32.96,32.96,32.81,32.91,499086.0,29.817,29.817,29.6814,29.7718,499086.0
2019-02-14 10:40:00,32.9,32.97,32.9,32.95,289917.0,29.7628,29.8261,29.7628,29.808,289917.0
2019-02-14 10:45:00,32.95,33.0,32.95,32.98,235431.0,29.808,29.8532,29.808,29.8351,235431.0
2019-02-14 10:50:00,32.99,32.99,32.93,32.98,133842.0,29.8442,29.8442,29.7899,29.8351,133842.0
2019-02-14 10:55:00,32.97,32.98,32.92,32.95,170469.0,29.8261,29.8351,29.7809,29.808,170469.0
2019-02-14 11:00:00,32.95,32.96,32.85,32.86,127605.0,29.808,29.817,29.7175,29.7266,127605.0
2019-02-14 11:05:00,32.86,32.9,32.86,32.88,164436.0,29.7266,29.7628,29.7266,29.7447,164436.0
2019-02-14 11:10:00,32.88,32.88,32.83,32.84,197589.0,29.7447,29.7447,29.6994,29.7085,197589.0
2019-02-14 11:15:00,32.84,32.85,32.81,32.81,150675.0,29.7085,29.7175,29.6814,29.6814,150675.0
2019-02-14 11:20:00,32.81,32.83,32.78,32.8,143259.0,29.6814,29.6994,29.6542,29.6723,143259.0
2019-02-14 11:25:00,32.8,32.83,32.79,32.83,136752.0,29.6723,29.6994,29.6633,29.6994,136752.0
2019-02-14 11:30:00,32.83,32.83,32.77,32.77,207072.0,29.6994,29.6994,29.6452,29.6452,207072.0
2019-02-14 11:35:00,32.77,32.78,32.73,32.75,321651.0,29.6452,29.6542,29.609,29.6271,321651.0
2019-02-14 11:40:00,32.75,32.82,32.75,32.82,173460.0,29.6271,29.6904,29.6271,29.6904,173460.0
2019-02-14 11:45:00,32.82,32.87,32.82,32.86,82293.0,29.6904,29.7356,29.6904,29.7266,82293.0
2019-02-14 11:50:00,32.86,32.88,32.85,32.87,93378.0,29.7266,29.7447,29.7175,29.7356,93378.0
2019-02-14 11:55:00,32.86,32.87,32.85,32.86,83853.0,29.7266,29.7356,29.7175,29.7266,83853.0
2019-02-14 12:00:00,32.86,32.89,32.85,32.88,105447.0,29.7266,29.7537,29.7175,29.7447,105447.0
2019-02-14 12:05:00,32.89,32.91,32.88,32.9,106752.0,29.7537,29.7718,29.7447,29.7628,106752.0
2019-02-14 12:10:00,32.9,32.91,32.88,32.91,93093.0,29.7628,29.7718,29.7447,29.7718,93093.0
2019-02-14 12:15:00,32.91,32.94,32.89,32.93,201537.0,29.7718,29.799,29.7537,29.7899,201537.0
2019-02-14 12:20:00,32.93,32.97,32.9,32.95,403677.0,29.7899,29.8261,29.7628,29.808,403677.0
2019-02-14 12:25:00,32.96,32.97,32.89,32.89,188178.0,29.817,29.8261,29.7537,29.7537,188178.0
2019-02-14 12:30:00,32.9,32.9,32.87,32.89,275817.0,29.7628,29.7628,29.7356,29.7537,275817.0
2019-02-14 12:35:00,32.89,32.9,32.87,32.89,110907.0,29.7537,29.7628,29.7356,29.7537,110907.0
2019-02-14 12:40:00,32.89,32.89,32.86,32.87,87213.0,29.7537,29.7537,29.7266,29.7356,87213.0
2019-02-14 12:45:00,32.87,32.88,32.86,32.86,128985.0,29.7356,29.7447,29.7266,29.7266,128985.0
2019-02-14 12:50:00,32.87,32.89,32.86,32.88,81465.0,29.7356,29.7537,29.7266,29.7447,81465.0
2019-02-14 12:55:00,32.88,32.89,32.87,32.88,77436.0,29.7447,29.7537,29.7356,29.7447,77436.0
2019-02-14 13:00:00,32.88,32.93,32.88,32.93,144912.0,29.7447,29.7899,29.7447,29.7899,144912.0
2019-02-14 13:05:00,32.92,32.95,32.92,32.95,129951.0,29.7809,29.808,29.7809,29.808,129951.0
2019-02-14 13:10:00,32.95,32.97,32.93,32.97,137433.0,29.808,29.8261,29.7899,29.8261,137433.0
2019-02-14 13:15:00,32.97,32.98,32.96,32.97,118392.0,29.8261,29.8351,29.817,29.8261,118392.0
2019-02-14 13:20:00,32.97,32.98,32.95,32.97,134436.0,29.8261,29.8351,29.808,29.8261,134436.0
2019-02-14 13:25:00,32.98,33.01,32.97,33.0,284214.0,29.8351,29.8623,29.8261,29.8532,284214.0
2019-02-14 13:30:00,33.0,33.02,32.98,33.0,178200.0,29.8532,29.8713,29.8351,29.8532,178200.0
2019-02-14 13:35:00,33.0,33.03,33.0,33.03,140541.0,29.8532,29.8804,29.8532,29.8804,140541.0
2019-02-14 13:40:00,33.03,33.07,33.02,33.03,384450.0,29.8804,29.9166,29.8713,29.8804,384450.0
2019-02-14 13:45:00,33.03,33.05,33.02,33.04,91041.0,29.8804,29.8985,29.8713,29.8894,91041.0
2019-02-14 13:50:00,33.04,33.06,33.02,33.03,308310.0,29.8894,29.9075,29.8713,29.8804,308310.0
2019-02-14 13:55:00,33.03,33.03,33.01,33.01,173316.0,29.8804,29.8804,29.8623,29.8623,173316.0
2019-02-14 14:00:00,33.01,33.02,32.99,32.99,123120.0,29.8623,29.8713,29.8442,29.8442,123120.0
2019-02-14 14:05:00,32.99,33.04,32.98,33.04,151344.0,29.8442,29.8894,29.8351,29.8894,151344.0
2019-02-14 14:10:00,33.04,33.05,33.02,33.04,114876.0,29.8894,29.8985,29.8713,29.8894,114876.0
2019-02-14 14:15:00,33.04,33.07,33.04,33.05,150225.0,29.8894,29.9166,29.8894,29.8985,150225.0
2019-02-14 14:20:00,33.05,33.07,33.04,33.06,120921.0,29.8985,29.9166,29.8894,29.9075,120921.0
2019-02-14 14:25:00,33.06,33.07,33.04,33.05,329622.0,29.9075,29.9166,29.8894,29.8985,329622.0
2019-02-14 14:30:00,33.05,33.05,32.97,32.98,232509.0,29.8985,29.8985,29.8261,29.8351,232509.0
2019-02-14 14:35:00,32.99,32.99,32.97,32.98,132840.0,29.8442,29.8442,29.8261,29.8351,132840.0
2019-02-14 14:40:00,32.98,32.98,32.95,32.98,188922.0,29.8351,29.8351,29.808,29.8351,188922.0
2019-02-14 14:45:00,32.98,32.99,32.97,32.99,151602.0,29.8351,29.8442,29.8261,29.8442,151602.0
2019-02-14 14:50:00,32.99,33.02,32.97,33.02,173286.0,29.8442,29.8713,29.8261,29.8713,173286.0
2019-02-14 14:55:00,33.02,33.02,32.95,32.95,197622.0,29.8713,29.8713,29.808,29.808,197622.0
2019-02-14 15:00:00,32.95,32.98,32.95,32.96,190581.0,29.808,29.8351,29.808,29.817,190581.0
2019-02-14 15:05:00,32.96,33.02,32.94,32.96,268212.0,29.817,29.8713,29.799,29.817,268212.0
2019-02-14 15:10:00,32.96,32.96,32.93,32.95,155103.0,29.817,29.817,29.7899,29.808,155103.0
2019-02-14 15:15:00,32.94,32.96,32.93,32.94,153285.0,29.799,29.817,29.7899,29.799,153285.0
2019-02-14 15:20:00,32.93,32.97,32.93,32.96,216690.0,29.7899,29.8261,29.7899,29.817,216690.0
2019-02-14 15:25:00,32.96,32.97,32.95,32.96,138615.0,29.817,29.8261,29.808,29.817,138615.0
2019-02-14 15:30:00,32.96,32.99,32.95,32.99,266253.0,29.817,29.8442,29.808,29.8442,266253.0
2019-02-14 15:35:00,32.99,33.01,32.98,32.99,307602.0,29.8442,29.8623,29.8351,29.8442,307602.0
2019-02-14 15:40:00,32.99,33.0,32.96,32.97,205752.0,29.8442,29.8532,29.817,29.8261,205752.0
2019-02-14 15:45:00,32.97,32.97,32.91,32.91,356850.0,29.8261,29.8261,29.7718,29.7718,356850.0
2019-02-14 15:50:00,32.91,32.92,32.86,32.88,524661.0,29.7718,29.7809,29.7266,29.7447,524661.0
2019-02-14 15:55:00,32.88,32.88,32.83,32.84,968964.0,29.7447,29.7447,29.6994,29.7085,968964.0
2019-02-15 09:30:00,32.99,33.18,32.95,33.17,2162973.0,29.8442,30.0161,29.808,30.007,2162973.0
2019-02-15 09:35:00,33.16,33.22,33.05,33.1,731424.0,29.998,30.0523,29.8985,29.9437,731424.0
2019-02-15 09:40:00,33.1,33.26,33.1,33.2,437805.0,29.9437,30.0884,29.9437,30.0342,437805.0
2019-02-15 09:45:00,33.2,33.22,33.11,33.12,428859.0,30.0342,30.0523,29.9527,29.9618,428859.0
2019-02-15 09:50:00,33.12,33.18,33.1,33.15,338478.0,29.9618,30.0161,29.9437,29.9889,338478.0
2019-02-15 09:55:00,33.15,33.17,33.14,33.16,172587.0,29.9889,30.007,29.9799,29.998,172587.0
2019-02-15 10:00:00,33.16,33.19,33.13,33.14,264675.0,29.998,30.0251,29.9708,29.9799,264675.0
2019-02-15 10:05:00,33.14,33.16,33.12,33.16,215235.0,29.9799,29.998,29.9618,29.998,215235.0
2019-02-15 10:10:00,33.16,33.17,33.12,33.17,219885.0,29.998,30.007,29.9618,30.007,219885.0
2019-02-15 10:15:00,33.17,33.17,33.14,33.16,161952.0,30.007,30.007,29.9799,29.998,161952.0
2019-02-15 10:20:00,33.16,33.17,33.13,33.16,148434.0,29.998,30.007,29.9708,29.998,148434.0
2019-02-15 10:25:00,33.16,33.16,33.11,33.11,148152.0,29.998,29.998,29.9527,29.9527,148152.0
2019-02-15 10:30:00,33.11,33.13,33.1,33.1,162345.0,29.9527,29.9708,29.9437,29.9437,162345.0
2019-02-15 10:35:00,33.1,33.11,33.09,33.1,191100.0,29.9437,29.9527,29.9347,29.9437,191100.0
2019-02-15 10:40:00,33.1,33.15,33.1,33.12,236871.0,29.9437,29.9889,29.9437,29.9618,236871.0
2019-02-15 10:45:00,33.12,33.15,33.12,33.14,176886.0,29.9618,29.9889,29.9618,29.9799,176886.0
2019-02-15 10:50:00,33.14,33.14,33.11,33.12,245766.0,29.9799,29.9799,29.9527,29.9618,245766.0
2019-02-15 10:55:00,33.12,33.15,33.12,33.13,153927.0,29.9618,29.9889,29.9618,29.9708,153927.0
2019-02-15 11:00:00,33.13,33.18,33.12,33.17,234813.0,29.9708,30.0161,29.9618,30.007,234813.0
2019-02-15 11:05:00,33.17,33.18,33.14,33.15,253056.0,30.007,30.0161,29.9799,29.9889,253056.0
2019-02-15 11:10:00,33.15,33.17,33.12,33.13,229905.0,29.9889,30.007,29.9618,29.9708,229905.0
2019-02-15 11:15:00,33.13,33.15,33.12,33.14,119667.0,29.9708,29.9889,29.9618,29.9799,119667.0
2019-02-15 11:20:00,33.14,33.15,33.13,33.14,136122.0,29.9799,29.9889,29.9708,29.9799,136122.0
2019-02-15 11:25:00,33.14,33.16,33.13,33.16,114993.0,29.9799,29.998,29.9708,29.998,114993.0
2019-02-15 11:30:00,33.16,33.16,33.14,33.14,130584.0,29.998,29.998,29.9799,29.9799,130584.0
2019-02-15 11:35:00,33.14,33.14,33.11,33.13,158703.0,29.9799,29.9799,29.9527,29.9708,158703.0
2019-02-15 11:40:00,33.13,33.14,33.11,33.11,234792.0,29.9708,29.9799,29.9527,29.9527,234792.0
2019-02-15 11:45:00,33.11,33.15,33.1,33.13,178209.0,29.9527,29.9889,29.9437,29.9708,178209.0
2019-02-15 11:50:00,33.13,33.16,33.11,33.16,168237.0,29.9708,29.998,29.9527,29.998,168237.0
2019-02-15 11:55:00,33.16,33.16,33.13,33.15,91059.0,29.998,29.998,29.9708,29.9889,91059.0
2019-02-15 12:00:00,33.15,33.16,33.12,33.12,103578.0,29.9889,29.998,29.9618,29.9618,103578.0
2019-02-15 12:05:00,33.12,33.14,33.09,33.13,142170.0,29.9618,29.9799,29.9347,29.9708,142170.0
2019-02-15 12:10:00,33.13,33.14,33.12,33.13,103152.0,29.9708,29.9799,29.9618,29.9708,103152.0
2019-02-15 12:15:00,33.13,33.17,33.13,33.15,217008.0,29.9708,30.007,29.9708,29.9889,217008.0
2019-02-15 12:20:00,33.15,33.15,33.12,33.12,269826.0,29.9889,29.9889,29.9618,29.9618,269826.0
2019-02-15 12:25:00,33.12,33.15,33.11,33.13,280137.0,29.9618,29.9889,29.9527,29.9708,280137.0
2019-02-15 12:30:00,33.13,33.14,33.11,33.13,153750.0,29.9708,29.9799,29.9527,29.9708,153750.0
2019-02-15 12:35:00,33.13,33.13,33.1,33.12,133854.0,29.9708,29.9708,29.9437,29.9618,133854.0
2019-02-15 12:40:00,33.11,33.15,33.11,33.14,313845.0,29.9527,29.9889,29.9527,29.9799,313845.0
2019-02-15 12:45:00,33.14,33.15,33.12,33.13,106269.0,29.9799,29.9889,29.9618,29.9708,106269.0
2019-02-15 12:50:00,33.13,33.13,33.11,33.13,164361.0,29.9708,29.9708,29.9527,29.9708,164361.0
2019-02-15 12:55:00,33.13,33.2,33.11,33.2,580524.0,29.9708,30.0342,29.9527,30.0342,580524.0
2019-02-15 13:00:00,33.19,33.22,33.19,33.2,187797.0,30.0251,30.0523,30.0251,30.0342,187797.0
2019-02-15 13:05:00,33.2,33.2,33.16,33.17,180447.0,30.0342,30.0342,29.998,30.007,180447.0
2019-02-15 13:10:00,33.17,33.17,33.14,33.15,146610.0,30.007,30.007,29.9799,29.9889,146610.0
2019-02-15 13:15:00,33.16,33.16,33.15,33.15,158928.0,29.998,29.998,29.9889,29.9889,158928.0
2019-02-15 13:20:00,33.15,33.16,33.13,33.14,76599.0,29.9889,29.998,29.9708,29.9799,76599.0
2019-02-15 13:25:00,33.14,33.14,33.12,33.13,161736.0,29.9799,29.9799,29.9618,29.9708,161736.0
2019-02-15 13:30:00,33.13,33.16,33.12,33.15,179106.0,29.9708,29.998,29.9618,29.9889,179106.0
2019-02-15 13:35:00,33.16,33.17,33.15,33.16,191553.0,29.998,30.007,29.9889,29.998,191553.0
2019-02-15 13:40:00,33.17,33.17,33.15,33.16,171762.0,30.007,30.007,29.9889,29.998,171762.0
2019-02-15 13:45:00,33.16,33.17,33.16,33.16,124101.0,29.998,30.007,29.998,29.998,124101.0
2019-02-15 13:50:00,33.16,33.18,33.16,33.17,164769.0,29.998,30.0161,29.998,30.007,164769.0
2019-02-15 13:55:00,33.17,33.17,33.15,33.16,128058.0,30.007,30.007,29.9889,29.998,128058.0
2019-02-15 14:00:00,33.16,33.17,33.16,33.16,130749.0,29.998,30.007,29.998,29.998,130749.0
2019-02-15 14:05:00,33.16,33.16,33.15,33.15,133137.0,29.998,29.998,29.9889,29.9889,133137.0
2019-02-15 14:10:00,33.15,33.16,33.15,33.15,128124.0,29.9889,29.998,29.9889,29.9889,128124.0
2019-02-15 14:15:00,33.15,33.19,33.14,33.18,182235.0,29.9889,30.0251,29.9799,30.0161,182235.0
2019-02-15 14:20:00,33.18,33.19,33.18,33.18,92535.0,30.0161,30.0251,30.0161,30.0161,92535.0
2019-02-15 14:25:00,33.18,33.18,33.15,33.16,214389.0,30.0161,30.0161,29.9889,29.998,214389.0
2019-02-15 14:30:00,33.16,33.16,33.14,33.16,201195.0,29.998,29.998,29.9799,29.998,201195.0
2019-02-15 14:35:00,33.16,33.18,33.14,33.18,224667.0,29.998,30.0161,29.9799,30.0161,224667.0
2019-02-15 14:40:00,33.18,33.19,33.17,33.19,164487.0,30.0161,30.0251,30.007,30.0251,164487.0
2019-02-15 14:45:00,33.19,33.19,33.18,33.18,161403.0,30.0251,30.0251,30.0161,30.0161,161403.0
2019-02-15 14:50:00,33.18,33.21,33.17,33.2,276276.0,30.0161,30.0432,30.007,30.0342,276276.0
2019-02-15 14:55:00,33.2,33.22,33.19,33.22,320949.0,30.0342,30.0523,30.0251,30.0523,320949.0
2019-02-15 15:00:00,33.22,33.22,33.17,33.18,164523.0,30.0523,30.0523,30.007,30.0161,164523.0
2019-02-15 15:05:00,33.18,33.19,33.15,33.15,166557.0,30.0161,30.0251,29.9889,29.9889,166557.0
2019-02-15 15:10:00,33.15,33.16,33.14,33.15,223911.0,29.9889,29.998,29.9799,29.9889,223911.0
2019-02-15 15:15:00,33.15,33.15,33.14,33.15,197550.0,29.9889,29.9889,29.9799,29.9889,197550.0
2019-02-15 15:20:00,33.14,33.15,33.14,33.14,172611.0,29.9799,29.9889,29.9799,29.9799,172611.0
2019-02-15 15:25:00,33.14,33.14,33.12,33.13,248751.0,29.9799,29.9799,29.9618,29.9708,248751.0
2019-02-15 15:30:00,33.13,33.16,33.13,33.16,222228.0,29.9708,29.998,29.9708,29.998,222228.0
2019-02-15 15:35:00,33.16,33.17,33.15,33.16,435453.0,29.998,30.007,29.9889,29.998,435453.0
2019-02-15 15:40:00,33.16,33.22,33.16,33.22,495177.0,29.998,30.0523,29.998,30.0523,495177.0
2019-02-15 15:45:00,33.22,33.24,33.17,33.19,664575.0,30.0523,30.0703,30.007,30.0251,664575.0
2019-02-15 15:50:00,33.19,33.19,33.16,33.18,905745.0,30.0251,30.0251,29.998,30.0161,905745.0
2019-02-15 15:55:00,33.18,33.33,33.18,33.32,2178291.0,30.0161,30.1518,30.0161,30.1427,2178291.0
2019-02-19 09:30:00,34.13,34.6,34.05,34.6,4685646.0,30.8755,31.3007,30.8031,31.3007,4685646.0
2019-02-19 09:35:00,34.6,34.64,34.19,34.39,2320902.0,31.3007,31.3368,30.9298,31.1107,2320902.0
2019-02-19 09:40:00,34.38,34.53,34.35,34.53,1614504.0,31.1016,31.2373,31.0745,31.2373,1614504.0
2019-02-19 09:45:00,34.52,34.62,34.43,34.61,1678962.0,31.2283,31.3188,31.1469,31.3097,1678962.0
2019-02-19 09:50:00,34.61,34.73,34.58,34.61,1853610.0,31.3097,31.4183,31.2826,31.3097,1853610.0
2019-02-19 09:55:00,34.61,34.63,34.44,34.52,1114272.0,31.3097,31.3278,31.1559,31.2283,1114272.0
2019-02-19 10:00:00,34.52,34.54,34.4,34.46,1287504.0,31.2283,31.2464,31.1197,31.174,1287504.0
2019-02-19 10:05:00,34.46,34.49,34.28,34.38,1583916.0,31.174,31.2012,31.0112,31.1016,1583916.0
2019-02-19 10:10:00,34.38,34.51,34.35,34.5,1263471.0,31.1016,31.2192,31.0745,31.2102,1263471.0
2019-02-19 10:15:00,34.5,34.54,34.4,34.44,1114410.0,31.2102,31.2464,31.1197,31.1559,1114410.0
2019-02-19 10:20:00,34.45,34.6,34.45,34.6,954807.0,31.165,31.3007,31.165,31.3007,954807.0
2019-02-19 10:25:00,34.59,34.63,34.56,34.61,611451.0,31.2916,31.3278,31.2645,31.3097,611451.0
2019-02-19 10:30:00,34.62,34.62,34.51,34.55,669285.0,31.3188,31.3188,31.2192,31.2554,669285.0
2019-02-19 10:35:00,34.55,34.56,34.44,34.48,676917.0,31.2554,31.2645,31.1559,31.1921,676917.0
2019-02-19 10:40:00,34.48,34.5,34.44,34.46,439404.0,31.1921,31.2102,31.1559,31.174,439404.0
2019-02-19 10:45:00,34.46,34.57,34.45,34.55,523479.0,31.174,31.2735,31.165,31.2554,523479.0
2019-02-19 10:50:00,34.54,34.61,34.52,34.56,463518.0,31.2464,31.3097,31.2283,31.2645,463518.0
2019-02-19 10:55:00,34.57,34.59,34.51,34.54,454956.0,31.2735,31.2916,31.2192,31.2464,454956.0
2019-02-19 11:00:00,34.54,34.58,34.51,34.54,567462.0,31.2464,31.2826,31.2192,31.2464,567462.0
2019-02-19 11:05:00,34.55,34.68,34.54,34.68,1044123.0,31.2554,31.373,31.2464,31.373,1044123.0
2019-02-19 11:10:00,34.67,34.68,34.56,34.57,670791.0,31.364,31.373,31.2645,31.2735,670791.0
2019-02-19 11:15:00,34.57,34.59,34.54,34.58,424536.0,31.2735,31.2916,31.2464,31.2826,424536.0
2019-02-19 11:20:00,34.58,34.6,34.5,34.57,760401.0,31.2826,31.3007,31.2102,31.2735,760401.0
2019-02-19 11:25:00,34.57,34.58,34.53,34.57,360783.0,31.2735,31.2826,31.2373,31.2735,360783.0
2019-02-19 11:30:00,34.56,34.56,34.52,34.55,450216.0,31.2645,31.2645,31.2283,31.2554,450216.0
2019-02-19 11:35:00,34.56,34.62,34.55,34.58,502911.0,31.2645,31.3188,31.2554,31.2826,502911.0
2019-02-19 11:40:00,34.58,34.59,34.52,34.57,328284.0,31.2826,31.2916,31.2283,31.2735,328284.0
2019-02-19 11:45:00,34.57,34.6,34.53,34.55,520995.0,31.2735,31.3007,31.2373,31.2554,520995.0
2019-02-19 11:50:00,34.55,34.56,34.52,34.54,301122.0,31.2554,31.2645,31.2283,31.2464,301122.0
2019-02-19 11:55:00,34.54,34.59,34.54,34.59,452742.0,31.2464,31.2916,31.2464,31.2916,452742.0
2019-02-19 12:00:00,34.59,34.63,34.54,34.62,446862.0,31.2916,31.3278,31.2464,31.3188,446862.0
2019-02-19 12:05:00,34.62,34.64,34.58,34.6,272217.0,31.3188,31.3368,31.2826,31.3007,272217.0
2019-02-19 12:10:00,34.6,34.65,34.6,34.64,442686.0,31.3007,31.3459,31.3007,31.3368,442686.0
2019-02-19 12:15:00,34.64,34.66,34.61,34.64,749628.0,31.3368,31.3549,31.3097,31.3368,749628.0
2019-02-19 12:20:00,34.64,34.66,34.62,34.63,378150.0,31.3368,31.3549,31.3188,31.3278,378150.0
2019-02-19 12:25:00,34.63,34.63,34.57,34.59,379533.0,31.3278,31.3278,31.2735,31.2916,379533.0
2019-02-19 12:30:00,34.59,34.6,34.56,34.57,393432.0,31.2916,31.3007,31.2645,31.2735,393432.0
2019-02-19 12:35:00,34.57,34.59,34.55,34.55,267180.0,31.2735,31.2916,31.2554,31.2554,267180.0
2019-02-19 12:40:00,34.56,34.61,34.56,34.61,226239.0,31.2645,31.3097,31.2645,31.3097,226239.0
2019-02-19 12:45:00,34.61,34.64,34.6,34.63,322407.0,31.3097,31.3368,31.3007,31.3278,322407.0
2019-02-19 12:50:00,34.63,34.63,34.54,34.57,327741.0,31.3278,31.3278,31.2464,31.2735,327741.0
2019-02-19 12:55:00,34.57,34.59,34.55,34.56,233832.0,31.2735,31.2916,31.2554,31.2645,233832.0
2019-02-19 13:00:00,34.56,34.57,34.47,34.53,418416.0,31.2645,31.2735,31.1831,31.2373,418416.0
2019-02-19 13:05:00,34.53,34.55,34.49,34.55,338952.0,31.2373,31.2554,31.2012,31.2554,338952.0
2019-02-19 13:10:00,34.55,34.57,34.53,34.57,218901.0,31.2554,31.2735,31.2373,31.2735,218901.0
2019-02-19 13:15:00,34.57,34.57,34.53,34.54,255897.0,31.2735,31.2735,31.2373,31.2464,255897.0
2019-02-19 13:20:00,34.54,34.56,34.53,34.55,199119.0,31.2464,31.2645,31.2373,31.2554,199119.0
2019-02-19 13:25:00,34.55,34.57,34.53,34.55,254730.0,31.2554,31.2735,31.2373,31.2554,254730.0
2019-02-19 13:30:00,34.55,34.56,34.54,34.55,172608.0,31.2554,31.2645,31.2464,31.2554,172608.0
2019-02-19 13:35:00,34.55,34.56,34.52,34.54,400872.0,31.2554,31.2645,31.2283,31.2464,400872.0
2019-02-19 13:40:00,34.54,34.56,34.45,34.47,434112.0,31.2464,31.2645,31.165,31.1831,434112.0
2019-02-19 13:45:00,34.47,34.47,34.45,34.46,265368.0,31.1831,31.1831,31.165,31.174,265368.0
2019-02-19 13:50:00,34.47,34.5,34.47,34.47,184173.0,31.1831,31.2102,31.1831,31.1831,184173.0
2019-02-19 13:55:00,34.47,34.48,34.43,34.45,340989.0,31.1831,31.1921,31.1469,31.165,340989.0
2019-02-19 14:00:00,34.45,34.48,34.45,34.46,218679.0,31.165,31.1921,31.165,31.174,218679.0
2019-02-19 14:05:00,34.46,34.47,34.43,34.44,233439.0,31.174,31.1831,31.1469,31.1559,233439.0
2019-02-19 14:10:00,34.45,34.46,34.34,34.36,474570.0,31.165,31.174,31.0655,31.0835,474570.0
2019-02-19 14:15:00,34.37,34.44,34.36,34.42,463404.0,31.0926,31.1559,31.0835,31.1378,463404.0
2019-02-19 14:20:00,34.42,34.48,34.41,34.46,321399.0,31.1378,31.1921,31.1288,31.174,321399.0
2019-02-19 14:25:00,34.46,34.47,34.41,34.43,245100.0,31.174,31.1831,31.1288,31.1469,245100.0
2019-02-19 14:30:00,34.43,34.44,34.38,34.4,240819.0,31.1469,31.1559,31.1016,31.1197,240819.0
2019-02-19 14:35:00,34.39,34.42,34.39,34.41,363624.0,31.1107,31.1378,31.1107,31.1288,363624.0
2019-02-19 14:40:00,34.41,34.42,34.37,34.39,299496.0,31.1288,31.1378,31.0926,31.1107,299496.0
2019-02-19 14:45:00,34.38,34.39,34.34,34.35,373683.0,31.1016,31.1107,31.0655,31.0745,373683.0
2019-02-19 14:50:00,34.35,34.37,34.34,34.34,355425.0,31.0745,31.0926,31.0655,31.0655,355425.0
2019-02-19 14:55:00,34.34,34.35,34.28,34.3,421233.0,31.0655,31.0745,31.0112,31.0293,421233.0
2019-02-19 15:00:00,34.3,34.31,34.21,34.23,865515.0,31.0293,31.0383,30.9479,30.9659,865515.0
2019-02-19 15:05:00,34.23,34.24,34.18,34.18,1118067.0,30.9659,30.975,30.9207,30.9207,1118067.0
2019-02-19 15:10:00,34.18,34.2,34.15,34.19,766725.0,30.9207,30.9388,30.8936,30.9298,766725.0
2019-02-19 15:15:00,34.19,34.23,34.18,34.2,436800.0,30.9298,30.9659,30.9207,30.9388,436800.0
2019-02-19 15:20:00,34.2,34.21,34.13,34.14,523674.0,30.9388,30.9479,30.8755,30.8845,523674.0
2019-02-19 15:25:00,34.14,34.16,34.1,34.12,530769.0,30.8845,30.9026,30.8483,30.8664,530769.0
2019-02-19 15:30:00,34.12,34.14,34.1,34.13,513309.0,30.8664,30.8845,30.8483,30.8755,513309.0
2019-02-19 15:35:00,34.13,34.17,34.12,34.13,561453.0,30.8755,30.9117,30.8664,30.8755,561453.0
2019-02-19 15:40:00,34.14,34.15,34.11,34.13,555300.0,30.8845,30.8936,30.8574,30.8755,555300.0
2019-02-19 15:45:00,34.14,34.14,34.02,34.03,893436.0,30.8845,30.8845,30.776,30.785,893436.0
2019-02-19 15:50:00,34.03,34.09,34.03,34.04,1109985.0,30.785,30.8393,30.785,30.7941,1109985.0
2019-02-19 15:55:00,34.04,34.09,34.03,34.08,1578780.0,30.7941,30.8393,30.785,30.8302,1578780.0
2019-02-20 09:30:00,33.94,34.0,33.79,33.94,1487910.0,30.7036,30.7579,30.5679,30.7036,1487910.0
2019-02-20 09:35:00,33.94,34.11,33.92,34.02,925623.0,30.7036,30.8574,30.6855,30.776,925623.0
2019-02-20 09:40:00,34.02,34.04,33.75,33.77,816393.0,30.776,30.7941,30.5317,30.5498,816393.0
2019-02-20 09:45:00,33.76,33.77,33.63,33.66,790635.0,30.5408,30.5498,30.4232,30.4503,790635.0
2019-02-20 09:50:00,33.66,33.76,33.54,33.56,1213146.0,30.4503,30.5408,30.3417,30.3598,1213146.0
2019-02-20 09:55:00,33.56,33.61,33.46,33.53,968763.0,30.3598,30.4051,30.2694,30.3327,968763.0
2019-02-20 10:00:00,33.53,33.54,33.39,33.43,710016.0,30.3327,30.3417,30.206,30.2422,710016.0
2019-02-20 10:05:00,33.43,33.46,33.34,33.37,917481.0,30.2422,30.2694,30.1608,30.188,917481.0
2019-02-20 10:10:00,33.37,33.47,33.36,33.4,904644.0,30.188,30.2784,30.1789,30.2151,904644.0
2019-02-20 10:15:00,33.4,33.46,33.34,33.45,805695.0,30.2151,30.2694,30.1608,30.2603,805695.0
2019-02-20 10:20:00,33.44,33.45,33.34,33.34,666219.0,30.2513,30.2603,30.1608,30.1608,666219.0
2019-02-20 10:25:00,33.34,33.37,33.3,33.32,836148.0,30.1608,30.188,30.1246,30.1427,836148.0
2019-02-20 10:30:00,33.32,33.38,33.31,33.34,536394.0,30.1427,30.197,30.1337,30.1608,536394.0
2019-02-20 10:35:00,33.34,33.34,33.25,33.27,603720.0,30.1608,30.1608,30.0794,30.0975,603720.0
2019-02-20 10:40:00,33.27,33.29,33.19,33.21,906486.0,30.0975,30.1156,30.0251,30.0432,906486.0
2019-02-20 10:45:00,33.21,33.3,33.21,33.24,694836.0,30.0432,30.1246,30.0432,30.0703,694836.0
2019-02-20 10:50:00,33.24,33.26,33.18,33.21,462894.0,30.0703,30.0884,30.0161,30.0432,462894.0
2019-02-20 10:55:00,33.21,33.26,33.19,33.21,443718.0,30.0432,30.0884,30.0251,30.0432,443718.0
2019-02-20 11:00:00,33.21,33.23,33.15,33.18,647955.0,30.0432,30.0613,29.9889,30.0161,647955.0
2019-02-20 11:05:00,33.17,33.18,33.13,33.14,806397.0,30.007,30.0161,29.9708,29.9799,806397.0
2019-02-20 11:10:00,33.14,33.14,33.06,33.07,761682.0,29.9799,29.9799,29.9075,29.9166,761682.0
2019-02-20 11:15:00,33.07,33.1,33.03,33.06,573762.0,29.9166,29.9437,29.8804,29.9075,573762.0
2019-02-20 11:20:00,33.06,33.07,33.02,33.06,410205.0,29.9075,29.9166,29.8713,29.9075,410205.0
2019-02-20 11:25:00,33.06,33.12,33.06,33.07,643689.0,29.9075,29.9618,29.9075,29.9166,643689.0
2019-02-20 11:30:00,33.07,33.13,33.05,33.13,646470.0,29.9166,29.9708,29.8985,29.9708,646470.0
2019-02-20 11:35:00,33.13,33.13,33.07,33.11,339726.0,29.9708,29.9708,29.9166,29.9527,339726.0
2019-02-20 11:40:00,33.11,33.12,32.97,32.97,923559.0,29.9527,29.9618,29.8261,29.8261,923559.0
2019-02-20 11:45:00,32.97,32.99,32.88,32.97,1288107.0,29.8261,29.8442,29.7447,29.8261,1288107.0
2019-02-20 11:50:00,32.97,33.0,32.93,32.94,614616.0,29.8261,29.8532,29.7899,29.799,614616.0
2019-02-20 11:55:00,32.94,32.97,32.91,32.94,918450.0,29.799,29.8261,29.7718,29.799,918450.0
2019-02-20 12:00:00,32.94,32.99,32.91,32.95,853704.0,29.799,29.8442,29.7718,29.808,853704.0
2019-02-20 12:05:00,32.95,32.96,32.91,32.95,566262.0,29.808,29.817,29.7718,29.808,566262.0
2019-02-20 12:10:00,32.95,32.97,32.92,32.94,436569.0,29.808,29.8261,29.7809,29.799,436569.0
2019-02-20 12:15:00,32.93,32.98,32.92,32.96,446340.0,29.7899,29.8351,29.7809,29.817,446340.0
2019-02-20 12:20:00,32.97,33.0,32.97,32.99,448350.0,29.8261,29.8532,29.8261,29.8442,448350.0
2019-02-20 12:25:00,32.99,33.02,32.98,33.0,428160.0,29.8442,29.8713,29.8351,29.8532,428160.0
2019-02-20 12:30:00,33.0,33.0,32.98,32.99,245661.0,29.8532,29.8532,29.8351,29.8442,245661.0
2019-02-20 12:35:00,32.99,33.0,32.97,32.98,276432.0,29.8442,29.8532,29.8261,29.8351,276432.0
2019-02-20 12:40:00,32.97,33.02,32.97,33.02,394329.0,29.8261,29.8713,29.8261,29.8713,394329.0
2019-02-20 12:45:00,33.01,33.04,33.01,33.02,331383.0,29.8623,29.8894,29.8623,29.8713,331383.0
2019-02-20 12:50:00,33.02,33.04,32.98,32.98,460185.0,29.8713,29.8894,29.8351,29.8351,460185.0
2019-02-20 12:55:00,32.98,33.01,32.97,33.0,401955.0,29.8351,29.8623,29.8261,29.8532,401955.0
2019-02-20 13:00:00,32.99,33.04,32.99,33.02,425082.0,29.8442,29.8894,29.8442,29.8713,425082.0
2019-02-20 13:05:00,33.02,33.07,33.02,33.06,471537.0,29.8713,29.9166,29.8713,29.9075,471537.0
2019-02-20 13:10:00,33.06,33.07,33.04,33.07,184395.0,29.9075,29.9166,29.8894,29.9166,184395.0
2019-02-20 13:15:00,33.07,33.09,33.06,33.07,327645.0,29.9166,29.9347,29.9075,29.9166,327645.0
2019-02-20 13:20:00,33.07,33.08,32.96,32.96,571758.0,29.9166,29.9256,29.817,29.817,571758.0
2019-02-20 13:25:00,32.97,32.99,32.94,32.99,455184.0,29.8261,29.8442,29.799,29.8442,455184.0
2019-02-20 13:30:00,32.99,33.03,32.97,32.97,410175.0,29.8442,29.8804,29.8261,29.8261,410175.0
2019-02-20 13:35:00,32.97,32.98,32.96,32.98,200220.0,29.8261,29.8351,29.817,29.8351,200220.0
2019-02-20 13:40:00,32.98,33.01,32.97,33.01,384084.0,29.8351,29.8623,29.8261,29.8623,384084.0
2019-02-20 13:45:00,33.01,33.06,33.0,33.03,491748.0,29.8623,29.9075,29.8532,29.8804,491748.0
2019-02-20 13:50:00,33.03,33.05,33.01,33.04,370926.0,29.8804,29.8985,29.8623,29.8894,370926.0
2019-02-20 13:55:00,33.04,33.07,33.04,33.06,237414.0,29.8894,29.9166,29.8894,29.9075,237414.0
2019-02-20 14:00:00,33.05,33.06,33.01,33.04,297318.0,29.8985,29.9075,29.8623,29.8894,297318.0
2019-02-20 14:05:00,33.04,33.13,33.03,33.06,545466.0,29.8894,29.9708,29.8804,29.9075,545466.0
2019-02-20 14:10:00,33.07,33.1,33.04,33.09,343749.0,29.9166,29.9437,29.8894,29.9347,343749.0
2019-02-20 14:15:00,33.09,33.1,33.03,33.03,338205.0,29.9347,29.9437,29.8804,29.8804,338205.0
2019-02-20 14:20:00,33.03,33.06,33.0,33.06,263811.0,29.8804,29.9075,29.8532,29.9075,263811.0
2019-02-20 14:25:00,33.05,33.16,33.05,33.14,720951.0,29.8985,29.998,29.8985,29.9799,720951.0
2019-02-20 14:30:00,33.14,33.2,33.14,33.19,446151.0,29.9799,30.0342,29.9799,30.0251,446151.0
2019-02-20 14:35:00,33.19,33.21,33.15,33.15,413961.0,30.0251,30.0432,29.9889,29.9889,413961.0
2019-02-20 14:40:00,33.16,33.23,33.15,33.23,542133.0,29.998,30.0613,29.9889,30.0613,542133.0
2019-02-20 14:45:00,33.23,33.25,33.22,33.24,244431.0,30.0613,30.0794,30.0523,30.0703,244431.0
2019-02-20 14:50:00,33.24,33.24,33.18,33.2,414285.0,30.0703,30.0703,30.0161,30.0342,414285.0
2019-02-20 14:55:00,33.2,33.23,33.18,33.23,384300.0,30.0342,30.0613,30.0161,30.0613,384300.0
2019-02-20 15:00:00,33.22,33.23,33.19,33.2,264645.0,30.0523,30.0613,30.0251,30.0342,264645.0
2019-02-20 15:05:00,33.21,33.21,33.18,33.18,239154.0,30.0432,30.0432,30.0161,30.0161,239154.0
2019-02-20 15:10:00,33.18,33.24,33.18,33.18,399309.0,30.0161,30.0703,30.0161,30.0161,399309.0
2019-02-20 15:15:00,33.19,33.23,33.19,33.23,113130.0,30.0251,30.0613,30.0251,30.0613,113130.0
2019-02-20 15:20:00,33.23,33.24,33.2,33.22,304011.0,30.0613,30.0703,30.0342,30.0523,304011.0
2019-02-20 15:25:00,33.22,33.24,33.21,33.22,272661.0,30.0523,30.0703,30.0432,30.0523,272661.0
2019-02-20 15:30:00,33.21,33.24,33.2,33.21,344004.0,30.0432,30.0703,30.0342,30.0432,344004.0
2019-02-20 15:35:00,33.21,33.27,33.2,33.27,575913.0,30.0432,30.0975,30.0342,30.0975,575913.0
2019-02-20 15:40:00,33.26,33.27,33.21,33.26,403488.0,30.0884,30.0975,30.0432,30.0884,403488.0
2019-02-20 15:45:00,33.26,33.27,33.23,33.27,712686.0,30.0884,30.0975,30.0613,30.0975,712686.0
2019-02-20 15:50:00,33.27,33.27,33.21,33.23,564555.0,30.0975,30.0975,30.0432,30.0613,564555.0
2019-02-20 15:55:00,33.23,33.32,33.21,33.29,2104080.0,30.0613,30.1427,30.0432,30.1156,2104080.0
2019-02-21 09:30:00,33.22,33.31,33.13,33.21,533622.0,30.0523,30.1337,29.9708,30.0432,533622.0
2019-02-21 09:35:00,33.2,33.21,33.07,33.17,276699.0,30.0342,30.0432,29.9166,30.007,276699.0
2019-02-21 09:40:00,33.17,33.18,33.07,33.08,251556.0,30.007,30.0161,29.9166,29.9256,251556.0
2019-02-21 09:45:00,33.07,33.13,33.05,33.06,251874.0,29.9166,29.9708,29.8985,29.9075,251874.0
2019-02-21 09:50:00,33.06,33.09,33.03,33.05,253185.0,29.9075,29.9347,29.8804,29.8985,253185.0
2019-02-21 09:55:00,33.05,33.1,33.04,33.1,198273.0,29.8985,29.9437,29.8894,29.9437,198273.0
2019-02-21 10:00:00,33.09,33.1,33.07,33.08,287598.0,29.9347,29.9437,29.9166,29.9256,287598.0
2019-02-21 10:05:00,33.08,33.12,33.07,33.12,284556.0,29.9256,29.9618,29.9166,29.9618,284556.0
2019-02-21 10:10:00,33.12,33.16,33.1,33.16,198477.0,29.9618,29.998,29.9437,29.998,198477.0
2019-02-21 10:15:00,33.16,33.23,33.14,33.21,326790.0,29.998,30.0613,29.9799,30.0432,326790.0
2019-02-21 10:20:00,33.21,33.22,33.13,33.15,376146.0,30.0432,30.0523,29.9708,29.9889,376146.0
2019-02-21 10:25:00,33.15,33.15,33.1,33.11,223884.0,29.9889,29.9889,29.9437,29.9527,223884.0
2019-02-21 10:30:00,33.12,33.13,33.1,33.1,214410.0,29.9618,29.9708,29.9437,29.9437,214410.0
2019-02-21 10:35:00,33.1,33.11,33.0,33.04,392745.0,29.9437,29.9527,29.8532,29.8894,392745.0
2019-02-21 10:40:00,33.04,33.08,33.03,33.06,161700.0,29.8894,29.9256,29.8804,29.9075,161700.0
2019-02-21 10:45:00,33.06,33.08,33.03,33.03,193245.0,29.9075,29.9256,29.8804,29.8804,193245.0
2019-02-21 10:50:00,33.03,33.06,33.02,33.03,208017.0,29.8804,29.9075,29.8713,29.8804,208017.0
2019-02-21 10:55:00,33.03,33.04,32.97,32.98,366441.0,29.8804,29.8894,29.8261,29.8351,366441.0
2019-02-21 11:00:00,32.98,33.05,32.98,33.05,255759.0,29.8351,29.8985,29.8351,29.8985,255759.0
2019-02-21 11:05:00,33.04,33.07,33.01,33.03,233814.0,29.8894,29.9166,29.8623,29.8804,233814.0
2019-02-21 11:10:00,33.03,33.04,33.01,33.03,258807.0,29.8804,29.8894,29.8623,29.8804,258807.0
2019-02-21 11:15:00,33.03,33.03,33.0,33.01,183990.0,29.8804,29.8804,29.8532,29.8623,183990.0
2019-02-21 11:20:00,33.01,33.05,33.0,33.04,304308.0,29.8623,29.8985,29.8532,29.8894,304308.0
2019-02-21 11:25:00,33.04,33.09,33.02,33.08,220956.0,29.8894,29.9347,29.8713,29.9256,220956.0
2019-02-21 11:30:00,33.09,33.15,33.08,33.14,314124.0,29.9347,29.9889,29.9256,29.9799,314124.0
2019-02-21 11:35:00,33.15,33.16,33.11,33.13,184848.0,29.9889,29.998,29.9527,29.9708,184848.0
2019-02-21 11:40:00,33.13,33.15,33.12,33.15,151149.0,29.9708,29.9889,29.9618,29.9889,151149.0
2019-02-21 11:45:00,33.15,33.15,33.11,33.13,192987.0,29.9889,29.9889,29.9527,29.9708,192987.0
2019-02-21 11:50:00,33.13,33.16,33.12,33.14,112404.0,29.9708,29.998,29.9618,29.9799,112404.0
2019-02-21 11:55:00,33.14,33.18,33.13,33.17,183492.0,29.9799,30.0161,29.9708,30.007,183492.0
2019-02-21 12:00:00,33.17,33.19,33.16,33.17,214383.0,30.007,30.0251,29.998,30.007,214383.0
2019-02-21 12:05:00,33.17,33.18,33.15,33.17,111330.0,30.007,30.0161,29.9889,30.007,111330.0
2019-02-21 12:10:00,33.17,33.17,33.15,33.16,139680.0,30.007,30.007,29.9889,29.998,139680.0
2019-02-21 12:15:00,33.16,33.16,33.15,33.15,187350.0,29.998,29.998,29.9889,29.9889,187350.0
2019-02-21 12:20:00,33.15,33.19,33.15,33.17,231297.0,29.9889,30.0251,29.9889,30.007,231297.0
2019-02-21 12:25:00,33.17,33.18,33.17,33.18,123429.0,30.007,30.0161,30.007,30.0161,123429.0
2019-02-21 12:30:00,33.18,33.21,33.18,33.18,137109.0,30.0161,30.0432,30.0161,30.0161,137109.0
2019-02-21 12:35:00,33.19,33.19,33.18,33.19,94848.0,30.0251,30.0251,30.0161,30.0251,94848.0
2019-02-21 12:40:00,33.19,33.2,33.16,33.16,89028.0,30.0251,30.0342,29.998,29.998,89028.0
2019-02-21 12:45:00,33.16,33.17,33.16,33.17,119085.0,29.998,30.007,29.998,30.007,119085.0
2019-02-21 12:50:00,33.17,33.19,33.17,33.19,66870.0,30.007,30.0251,30.007,30.0251,66870.0
2019-02-21 12:55:00,33.19,33.19,33.17,33.17,60168.0,30.0251,30.0251,30.007,30.007,60168.0
2019-02-21 13:00:00,33.17,33.18,33.15,33.17,123264.0,30.007,30.0161,29.9889,30.007,123264.0
2019-02-21 13:05:00,33.17,33.18,33.16,33.17,116229.0,30.007,30.0161,29.998,30.007,116229.0
2019-02-21 13:10:00,33.17,33.17,33.16,33.16,105150.0,30.007,30.007,29.998,29.998,105150.0
2019-02-21 13:15:00,33.16,33.17,33.14,33.17,280632.0,29.998,30.007,29.9799,30.007,280632.0
2019-02-21 13:20:00,33.17,33.17,33.15,33.15,93066.0,30.007,30.007,29.9889,29.9889,93066.0
2019-02-21 13:25:00,33.15,33.17,33.13,33.14,352668.0,29.9889,30.007,29.9708,29.9799,352668.0
2019-02-21 13:30:00,33.14,33.14,33.11,33.13,141381.0,29.9799,29.9799,29.9527,29.9708,141381.0
2019-02-21 13:35:00,33.13,33.13,33.12,33.12,73578.0,29.9708,29.9708,29.9618,29.9618,73578.0
2019-02-21 13:40:00,33.12,33.13,33.11,33.11,76074.0,29.9618,29.9708,29.9527,29.9527,76074.0
2019-02-21 13:45:00,33.11,33.13,33.11,33.13,123966.0,29.9527,29.9708,29.9527,29.9708,123966.0
2019-02-21 13:50:00,33.13,33.15,33.13,33.14,116109.0,29.9708,29.9889,29.9708,29.9799,116109.0
2019-02-21 13:55:00,33.14,33.18,33.14,33.18,173142.0,29.9799,30.0161,29.9799,30.0161,173142.0
2019-02-21 14:00:00,33.18,33.18,33.16,33.17,160362.0,30.0161,30.0161,29.998,30.007,160362.0
2019-02-21 14:05:00,33.17,33.18,33.16,33.16,71754.0,30.007,30.0161,29.998,29.998,71754.0
2019-02-21 14:10:00,33.16,33.17,33.14,33.15,120624.0,29.998,30.007,29.9799,29.9889,120624.0
2019-02-21 14:15:00,33.15,33.16,33.14,33.14,110376.0,29.9889,29.998,29.9799,29.9799,110376.0
2019-02-21 14:20:00,33.14,33.15,33.13,33.13,127119.0,29.9799,29.9889,29.9708,29.9708,127119.0
2019-02-21 14:25:00,33.13,33.13,33.11,33.12,93885.0,29.9708,29.9708,29.9527,29.9618,93885.0
2019-02-21 14:30:00,33.13,33.14,33.12,33.13,123477.0,29.9708,29.9799,29.9618,29.9708,123477.0
2019-02-21 14:35:00,33.13,33.14,33.12,33.12,115290.0,29.9708,29.9799,29.9618,29.9618,115290.0
2019-02-21 14:40:00,33.13,33.15,33.12,33.15,109788.0,29.9708,29.9889,29.9618,29.9889,109788.0
2019-02-21 14:45:00,33.14,33.15,33.08,33.09,130548.0,29.9799,29.9889,29.9256,29.9347,130548.0
2019-02-21 14:50:00,33.1,33.1,33.08,33.1,101013.0,29.9437,29.9437,29.9256,29.9437,101013.0
2019-02-21 14:55:00,33.1,33.1,33.07,33.07,168498.0,29.9437,29.9437,29.9166,29.9166,168498.0
2019-02-21 15:00:00,33.07,33.07,33.05,33.05,166659.0,29.9166,29.9166,29.8985,29.8985,166659.0
2019-02-21 15:05:00,33.05,33.08,33.05,33.07,139221.0,29.8985,29.9256,29.8985,29.9166,139221.0
2019-02-21 15:10:00,33.07,33.08,33.06,33.07,107571.0,29.9166,29.9256,29.9075,29.9166,107571.0
2019-02-21 15:15:00,33.06,33.08,33.05,33.05,131568.0,29.9075,29.9256,29.8985,29.8985,131568.0
2019-02-21 15:20:00,33.05,33.07,33.05,33.06,98316.0,29.8985,29.9166,29.8985,29.9075,98316.0
2019-02-21 15:25:00,33.06,33.07,33.05,33.06,208014.0,29.9075,29.9166,29.8985,29.9075,208014.0
2019-02-21 15:30:00,33.06,33.08,33.04,33.06,246573.0,29.9075,29.9256,29.8894,29.9075,246573.0
2019-02-21 15:35:00,33.06,33.07,33.05,33.06,158307.0,29.9075,29.9166,29.8985,29.9075,158307.0
2019-02-21 15:40:00,33.06,33.07,33.05,33.07,268578.0,29.9075,29.9166,29.8985,29.9166,268578.0
2019-02-21 15:45:00,33.07,33.11,33.07,33.09,331191.0,29.9166,29.9527,29.9166,29.9347,331191.0
2019-02-21 15:50:00,33.09,33.09,33.06,33.08,545604.0,29.9347,29.9347,29.9075,29.9256,545604.0
2019-02-21 15:55:00,33.08,33.13,33.08,33.13,831948.0,29.9256,29.9708,29.9256,29.9708,831948.0
2019-02-22 09:30:00,33.27,33.32,33.2,33.29,863334.0,30.0975,30.1427,30.0342,30.1156,863334.0
2019-02-22 09:35:00,33.29,33.39,33.28,33.3,609405.0,30.1156,30.206,30.1065,30.1246,609405.0
2019-02-22 09:40:00,33.3,33.33,33.26,33.3,341607.0,30.1246,30.1518,30.0884,30.1246,341607.0
2019-02-22 09:45:00,33.3,33.34,33.3,33.32,320388.0,30.1246,30.1608,30.1246,30.1427,320388.0
2019-02-22 09:50:00,33.32,33.33,33.25,33.25,415857.0,30.1427,30.1518,30.0794,30.0794,415857.0
2019-02-22 09:55:00,33.24,33.32,33.24,33.32,264726.0,30.0703,30.1427,30.0703,30.1427,264726.0
2019-02-22 10:00:00,33.32,33.34,33.31,33.33,419121.0,30.1427,30.1608,30.1337,30.1518,419121.0
2019-02-22 10:05:00,33.33,33.35,33.32,33.34,417963.0,30.1518,30.1699,30.1427,30.1608,417963.0
2019-02-22 10:10:00,33.34,33.36,33.28,33.28,410127.0,30.1608,30.1789,30.1065,30.1065,410127.0
2019-02-22 10:15:00,33.28,33.32,33.28,33.29,326907.0,30.1065,30.1427,30.1065,30.1156,326907.0
2019-02-22 10:20:00,33.29,33.32,33.29,33.3,323757.0,30.1156,30.1427,30.1156,30.1246,323757.0
2019-02-22 10:25:00,33.3,33.32,33.29,33.29,165456.0,30.1246,30.1427,30.1156,30.1156,165456.0
2019-02-22 10:30:00,33.29,33.31,33.29,33.3,396414.0,30.1156,30.1337,30.1156,30.1246,396414.0
2019-02-22 10:35:00,33.3,33.31,33.29,33.3,202086.0,30.1246,30.1337,30.1156,30.1246,202086.0
2019-02-22 10:40:00,33.3,33.3,33.27,33.28,338265.0,30.1246,30.1246,30.0975,30.1065,338265.0
2019-02-22 10:45:00,33.28,33.32,33.26,33.31,491433.0,30.1065,30.1427,30.0884,30.1337,491433.0
2019-02-22 10:50:00,33.31,33.32,33.25,33.27,238794.0,30.1337,30.1427,30.0794,30.0975,238794.0
2019-02-22 10:55:00,33.27,33.31,33.26,33.3,278304.0,30.0975,30.1337,30.0884,30.1246,278304.0
2019-02-22 11:00:00,33.29,33.32,33.29,33.3,295488.0,30.1156,30.1427,30.1156,30.1246,295488.0
2019-02-22 11:05:00,33.3,33.32,33.29,33.3,185751.0,30.1246,30.1427,30.1156,30.1246,185751.0
2019-02-22 11:10:00,33.3,33.32,33.3,33.32,210519.0,30.1246,30.1427,30.1246,30.1427,210519.0
2019-02-22 11:15:00,33.32,33.33,33.29,33.31,204732.0,30.1427,30.1518,30.1156,30.1337,204732.0
2019-02-22 11:20:00,33.31,33.33,33.3,33.33,124182.0,30.1337,30.1518,30.1246,30.1518,124182.0
2019-02-22 11:25:00,33.33,33.35,33.33,33.34,198060.0,30.1518,30.1699,30.1518,30.1608,198060.0
2019-02-22 11:30:00,33.34,33.35,33.32,33.33,216381.0,30.1608,30.1699,30.1427,30.1518,216381.0
2019-02-22 11:35:00,33.33,33.34,33.31,33.31,640350.0,30.1518,30.1608,30.1337,30.1337,640350.0
2019-02-22 11:40:00,33.31,33.32,33.25,33.27,231984.0,30.1337,30.1427,30.0794,30.0975,231984.0
2019-02-22 11:45:00,33.27,33.31,33.27,33.3,133902.0,30.0975,30.1337,30.0975,30.1246,133902.0
2019-02-22 11:50:00,33.3,33.31,33.29,33.29,150636.0,30.1246,30.1337,30.1156,30.1156,150636.0
2019-02-22 11:55:00,33.29,33.33,33.29,33.32,218913.0,30.1156,30.1518,30.1156,30.1427,218913.0
2019-02-22 12:00:00,33.32,33.34,33.31,33.32,127095.0,30.1427,30.1608,30.1337,30.1427,127095.0
2019-02-22 12:05:00,33.32,33.33,33.32,33.32,75765.0,30.1427,30.1518,30.1427,30.1427,75765.0
2019-02-22 12:10:00,33.32,33.33,33.3,33.31,81417.0,30.1427,30.1518,30.1246,30.1337,81417.0
2019-02-22 12:15:00,33.31,33.32,33.3,33.31,70404.0,30.1337,30.1427,30.1246,30.1337,70404.0
2019-02-22 12:20:00,33.31,33.32,33.29,33.3,139296.0,30.1337,30.1427,30.1156,30.1246,139296.0
2019-02-22 12:25:00,33.3,33.31,33.29,33.3,92142.0,30.1246,30.1337,30.1156,30.1246,92142.0
2019-02-22 12:30:00,33.3,33.3,33.29,33.29,89448.0,30.1246,30.1246,30.1156,30.1156,89448.0
2019-02-22 12:35:00,33.29,33.3,33.28,33.3,132771.0,30.1156,30.1246,30.1065,30.1246,132771.0
2019-02-22 12:40:00,33.29,33.3,33.28,33.29,130668.0,30.1156,30.1246,30.1065,30.1156,130668.0
2019-02-22 12:45:00,33.29,33.31,33.29,33.3,85056.0,30.1156,30.1337,30.1156,30.1246,85056.0
2019-02-22 12:50:00,33.3,33.31,33.28,33.3,75633.0,30.1246,30.1337,30.1065,30.1246,75633.0
2019-02-22 12:55:00,33.3,33.31,33.29,33.29,94230.0,30.1246,30.1337,30.1156,30.1156,94230.0
2019-02-22 13:00:00,33.29,33.3,33.28,33.29,93999.0,30.1156,30.1246,30.1065,30.1156,93999.0
2019-02-22 13:05:00,33.29,33.29,33.27,33.28,59046.0,30.1156,30.1156,30.0975,30.1065,59046.0
2019-02-22 13:10:00,33.27,33.28,33.25,33.25,143535.0,30.0975,30.1065,30.0794,30.0794,143535.0
2019-02-22 13:15:00,33.25,33.27,33.24,33.25,197487.0,30.0794,30.0975,30.0703,30.0794,197487.0
2019-02-22 13:20:00,33.24,33.25,33.22,33.23,132321.0,30.0703,30.0794,30.0523,30.0613,132321.0
2019-02-22 13:25:00,33.23,33.23,33.22,33.22,221847.0,30.0613,30.0613,30.0523,30.0523,221847.0
2019-02-22 13:30:00,33.22,33.23,33.22,33.22,124689.0,30.0523,30.0613,30.0523,30.0523,124689.0
2019-02-22 13:35:00,33.22,33.22,33.2,33.21,140946.0,30.0523,30.0523,30.0342,30.0432,140946.0
2019-02-22 13:40:00,33.21,33.22,33.2,33.22,125796.0,30.0432,30.0523,30.0342,30.0523,125796.0
2019-02-22 13:45:00,33.22,33.25,33.21,33.24,157290.0,30.0523,30.0794,30.0432,30.0703,157290.0
2019-02-22 13:50:00,33.24,33.24,33.21,33.21,103383.0,30.0703,30.0703,30.0432,30.0432,103383.0
2019-02-22 13:55:00,33.21,33.24,33.21,33.23,111255.0,30.0432,30.0703,30.0432,30.0613,111255.0
2019-02-22 14:00:00,33.23,33.23,33.22,33.22,131907.0,30.0613,30.0613,30.0523,30.0523,131907.0
2019-02-22 14:05:00,33.22,33.24,33.21,33.23,112104.0,30.0523,30.0703,30.0432,30.0613,112104.0
2019-02-22 14:10:00,33.23,33.24,33.23,33.24,194073.0,30.0613,30.0703,30.0613,30.0703,194073.0
2019-02-22 14:15:00,33.24,33.26,33.24,33.24,110037.0,30.0703,30.0884,30.0703,30.0703,110037.0
2019-02-22 14:20:00,33.24,33.25,33.2,33.2,229203.0,30.0703,30.0794,30.0342,30.0342,229203.0
2019-02-22 14:25:00,33.2,33.2,33.17,33.18,185070.0,30.0342,30.0342,30.007,30.0161,185070.0
2019-02-22 14:30:00,33.19,33.19,33.16,33.18,258990.0,30.0251,30.0251,29.998,30.0161,258990.0
2019-02-22 14:35:00,33.17,33.18,33.09,33.09,521112.0,30.007,30.0161,29.9347,29.9347,521112.0
2019-02-22 14:40:00,33.09,33.12,33.07,33.1,492015.0,29.9347,29.9618,29.9166,29.9437,492015.0
2019-02-22 14:45:00,33.1,33.12,33.08,33.11,185106.0,29.9437,29.9618,29.9256,29.9527,185106.0
2019-02-22 14:50:00,33.11,33.13,33.09,33.09,236442.0,29.9527,29.9708,29.9347,29.9347,236442.0
2019-02-22 14:55:00,33.09,33.11,33.07,33.08,254169.0,29.9347,29.9527,29.9166,29.9256,254169.0
2019-02-22 15:00:00,33.08,33.09,33.07,33.08,249201.0,29.9256,29.9347,29.9166,29.9256,249201.0
2019-02-22 15:05:00,33.08,33.09,33.07,33.08,168846.0,29.9256,29.9347,29.9166,29.9256,168846.0
2019-02-22 15:10:00,33.08,33.09,33.07,33.09,191550.0,29.9256,29.9347,29.9166,29.9347,191550.0
2019-02-22 15:15:00,33.09,33.1,33.08,33.1,147888.0,29.9347,29.9437,29.9256,29.9437,147888.0
2019-02-22 15:20:00,33.1,33.11,33.09,33.1,146733.0,29.9437,29.9527,29.9347,29.9437,146733.0
2019-02-22 15:25:00,33.1,33.11,33.07,33.09,299112.0,29.9437,29.9527,29.9166,29.9347,299112.0
2019-02-22 15:30:00,33.09,33.09,33.05,33.06,382980.0,29.9347,29.9347,29.8985,29.9075,382980.0
2019-02-22 15:35:00,33.07,33.12,33.07,33.12,216675.0,29.9166,29.9618,29.9166,29.9618,216675.0
2019-02-22 15:40:00,33.12,33.14,33.12,33.14,323232.0,29.9618,29.9799,29.9618,29.9799,323232.0
2019-02-22 15:45:00,33.14,33.15,33.11,33.11,327477.0,29.9799,29.9889,29.9527,29.9527,327477.0
2019-02-22 15:50:00,33.11,33.12,33.11,33.11,363396.0,29.9527,29.9618,29.9527,29.9527,363396.0
2019-02-22 15:55:00,33.11,33.18,33.11,33.18,1132767.0,29.9527,30.0161,29.9527,30.0161,1132767.0
2019-02-25 09:30:00,33.37,33.38,33.31,33.33,1038147.0,30.188,30.197,30.1337,30.1518,1038147.0
2019-02-25 09:35:00,33.32,33.33,33.2,33.23,767793.0,30.1427,30.1518,30.0342,30.0613,767793.0
2019-02-25 09:40:00,33.22,33.32,33.22,33.3,405201.0,30.0523,30.1427,30.0523,30.1246,405201.0
2019-02-25 09:45:00,33.3,33.33,33.26,33.27,307383.0,30.1246,30.1518,30.0884,30.0975,307383.0
2019-02-25 09:50:00,33.27,33.32,33.27,33.31,297489.0,30.0975,30.1427,30.0975,30.1337,297489.0
2019-02-25 09:55:00,33.31,33.33,33.23,33.24,497184.0,30.1337,30.1518,30.0613,30.0703,497184.0
2019-02-25 10:00:00,33.24,33.25,33.21,33.21,426066.0,30.0703,30.0794,30.0432,30.0432,426066.0
2019-02-25 10:05:00,33.21,33.25,33.2,33.21,352911.0,30.0432,30.0794,30.0342,30.0432,352911.0
2019-02-25 10:10:00,33.21,33.24,33.2,33.24,260649.0,30.0432,30.0703,30.0342,30.0703,260649.0
2019-02-25 10:15:00,33.24,33.26,33.22,33.23,189459.0,30.0703,30.0884,30.0523,30.0613,189459.0
2019-02-25 10:20:00,33.23,33.25,33.21,33.22,214887.0,30.0613,30.0794,30.0432,30.0523,214887.0
2019-02-25 10:25:00,33.22,33.25,33.2,33.23,339480.0,30.0523,30.0794,30.0342,30.0613,339480.0
2019-02-25 10:30:00,33.23,33.24,33.2,33.2,157362.0,30.0613,30.0703,30.0342,30.0342,157362.0
2019-02-25 10:35:00,33.2,33.23,33.19,33.23,198501.0,30.0342,30.0613,30.0251,30.0613,198501.0
2019-02-25 10:40:00,33.23,33.23,33.2,33.22,112146.0,30.0613,30.0613,30.0342,30.0523,112146.0
2019-02-25 10:45:00,33.22,33.22,33.2,33.22,166899.0,30.0523,30.0523,30.0342,30.0523,166899.0
2019-02-25 10:50:00,33.22,33.26,33.22,33.25,284025.0,30.0523,30.0884,30.0523,30.0794,284025.0
2019-02-25 10:55:00,33.25,33.25,33.23,33.25,130794.0,30.0794,30.0794,30.0613,30.0794,130794.0
2019-02-25 11:00:00,33.25,33.26,33.21,33.22,141372.0,30.0794,30.0884,30.0432,30.0523,141372.0
2019-02-25 11:05:00,33.22,33.24,33.2,33.22,273096.0,30.0523,30.0703,30.0342,30.0523,273096.0
2019-02-25 11:10:00,33.22,33.23,33.21,33.21,86574.0,30.0523,30.0613,30.0432,30.0432,86574.0
2019-02-25 11:15:00,33.21,33.23,33.21,33.21,134130.0,30.0432,30.0613,30.0432,30.0432,134130.0
2019-02-25 11:20:00,33.21,33.24,33.2,33.24,131916.0,30.0432,30.0703,30.0342,30.0703,131916.0
2019-02-25 11:25:00,33.24,33.25,33.22,33.22,121314.0,30.0703,30.0794,30.0523,30.0523,121314.0
2019-02-25 11:30:00,33.22,33.25,33.22,33.24,127140.0,30.0523,30.0794,30.0523,30.0703,127140.0
2019-02-25 11:35:00,33.25,33.27,33.24,33.27,128070.0,30.0794,30.0975,30.0703,30.0975,128070.0
2019-02-25 11:40:00,33.27,33.28,33.26,33.28,194154.0,30.0975,30.1065,30.0884,30.1065,194154.0
2019-02-25 11:45:00,33.28,33.28,33.26,33.28,142809.0,30.1065,30.1065,30.0884,30.1065,142809.0
2019-02-25 11:50:00,33.28,33.31,33.28,33.28,145182.0,30.1065,30.1337,30.1065,30.1065,145182.0
2019-02-25 11:55:00,33.28,33.3,33.27,33.29,147648.0,30.1065,30.1246,30.0975,30.1156,147648.0
2019-02-25 12:00:00,33.29,33.31,33.28,33.31,152688.0,30.1156,30.1337,30.1065,30.1337,152688.0
2019-02-25 12:05:00,33.3,33.32,33.28,33.31,211287.0,30.1246,30.1427,30.1065,30.1337,211287.0
2019-02-25 12:10:00,33.31,33.32,33.3,33.32,194283.0,30.1337,30.1427,30.1246,30.1427,194283.0
2019-02-25 12:15:00,33.32,33.33,33.31,33.32,192756.0,30.1427,30.1518,30.1337,30.1427,192756.0
2019-02-25 12:20:00,33.32,33.32,33.27,33.28,202692.0,30.1427,30.1427,30.0975,30.1065,202692.0
2019-02-25 12:25:00,33.28,33.28,33.24,33.24,177315.0,30.1065,30.1065,30.0703,30.0703,177315.0
2019-02-25 12:30:00,33.25,33.25,33.21,33.23,181290.0,30.0794,30.0794,30.0432,30.0613,181290.0
2019-02-25 12:35:00,33.23,33.24,33.21,33.21,159318.0,30.0613,30.0703,30.0432,30.0432,159318.0
2019-02-25 12:40:00,33.21,33.21,33.18,33.19,195996.0,30.0432,30.0432,30.0161,30.0251,195996.0
2019-02-25 12:45:00,33.19,33.19,33.1,33.1,490515.0,30.0251,30.0251,29.9437,29.9437,490515.0
2019-02-25 12:50:00,33.1,33.14,33.1,33.14,291237.0,29.9437,29.9799,29.9437,29.9799,291237.0
2019-02-25 12:55:00,33.14,33.15,33.12,33.13,109113.0,29.9799,29.9889,29.9618,29.9708,109113.0
2019-02-25 13:00:00,33.13,33.15,33.13,33.14,110532.0,29.9708,29.9889,29.9708,29.9799,110532.0
2019-02-25 13:05:00,33.14,33.16,33.14,33.16,148845.0,29.9799,29.998,29.9799,29.998,148845.0
2019-02-25 13:10:00,33.16,33.16,33.12,33.12,103053.0,29.998,29.998,29.9618,29.9618,103053.0
2019-02-25 13:15:00,33.13,33.16,33.12,33.15,256890.0,29.9708,29.998,29.9618,29.9889,256890.0
2019-02-25 13:20:00,33.15,33.17,33.14,33.16,94713.0,29.9889,30.007,29.9799,29.998,94713.0
2019-02-25 13:25:00,33.16,33.16,33.12,33.12,156738.0,29.998,29.998,29.9618,29.9618,156738.0
2019-02-25 13:30:00,33.12,33.14,33.1,33.13,434466.0,29.9618,29.9799,29.9437,29.9708,434466.0
2019-02-25 13:35:00,33.12,33.14,33.09,33.09,127950.0,29.9618,29.9799,29.9347,29.9347,127950.0
2019-02-25 13:40:00,33.09,33.12,33.09,33.12,95397.0,29.9347,29.9618,29.9347,29.9618,95397.0
2019-02-25 13:45:00,33.12,33.14,33.12,33.13,141522.0,29.9618,29.9799,29.9618,29.9708,141522.0
2019-02-25 13:50:00,33.13,33.15,33.13,33.14,88281.0,29.9708,29.9889,29.9708,29.9799,88281.0
2019-02-25 13:55:00,33.14,33.14,33.12,33.14,88302.0,29.9799,29.9799,29.9618,29.9799,88302.0
2019-02-25 14:00:00,33.14,33.18,33.14,33.16,120564.0,29.9799,30.0161,29.9799,29.998,120564.0
2019-02-25 14:05:00,33.16,33.16,33.13,33.14,133296.0,29.998,29.998,29.9708,29.9799,133296.0
2019-02-25 14:10:00,33.13,33.15,33.13,33.13,97674.0,29.9708,29.9889,29.9708,29.9708,97674.0
2019-02-25 14:15:00,33.13,33.16,33.13,33.14,85509.0,29.9708,29.998,29.9708,29.9799,85509.0
2019-02-25 14:20:00,33.14,33.15,33.13,33.13,76932.0,29.9799,29.9889,29.9708,29.9708,76932.0
2019-02-25 14:25:00,33.13,33.15,33.13,33.14,128376.0,29.9708,29.9889,29.9708,29.9799,128376.0
2019-02-25 14:30:00,33.15,33.15,33.14,33.14,60924.0,29.9889,29.9889,29.9799,29.9799,60924.0
2019-02-25 14:35:00,33.14,33.17,33.14,33.17,170073.0,29.9799,30.007,29.9799,30.007,170073.0
2019-02-25 14:40:00,33.17,33.18,33.16,33.18,126723.0,30.007,30.0161,29.998,30.0161,126723.0
2019-02-25 14:45:00,33.18,33.18,33.16,33.16,89334.0,30.0161,30.0161,29.998,29.998,89334.0
2019-02-25 14:50:00,33.16,33.16,33.15,33.15,104454.0,29.998,29.998,29.9889,29.9889,104454.0
2019-02-25 14:55:00,33.15,33.16,33.14,33.14,67515.0,29.9889,29.998,29.9799,29.9799,67515.0
2019-02-25 15:00:00,33.15,33.15,33.13,33.14,87519.0,29.9889,29.9889,29.9708,29.9799,87519.0
2019-02-25 15:05:00,33.14,33.15,33.13,33.13,108030.0,29.9799,29.9889,29.9708,29.9708,108030.0
2019-02-25 15:10:00,33.13,33.13,33.11,33.11,235224.0,29.9708,29.9708,29.9527,29.9527,235224.0
2019-02-25 15:15:00,33.12,33.12,33.07,33.07,314670.0,29.9618,29.9618,29.9166,29.9166,314670.0
2019-02-25 15:20:00,33.07,33.09,33.07,33.07,252015.0,29.9166,29.9347,29.9166,29.9166,252015.0
2019-02-25 15:25:00,33.06,33.07,33.03,33.03,237315.0,29.9075,29.9166,29.8804,29.8804,237315.0
2019-02-25 15:30:00,33.03,33.09,33.03,33.08,359205.0,29.8804,29.9347,29.8804,29.9256,359205.0
2019-02-25 15:35:00,33.08,33.09,33.06,33.07,265293.0,29.9256,29.9347,29.9075,29.9166,265293.0
2019-02-25 15:40:00,33.07,33.1,33.07,33.09,292371.0,29.9166,29.9437,29.9166,29.9347,292371.0
2019-02-25 15:45:00,33.09,33.11,33.07,33.08,265677.0,29.9347,29.9527,29.9166,29.9256,265677.0
2019-02-25 15:50:00,33.08,33.08,33.04,33.05,385404.0,29.9256,29.9256,29.8894,29.8985,385404.0
2019-02-25 15:55:00,33.05,33.06,33.02,33.04,1188471.0,29.8985,29.9075,29.8713,29.8894,1188471.0
2019-02-26 09:30:00,33.01,33.02,32.85,32.85,573918.0,29.8623,29.8713,29.7175,29.7175,573918.0
2019-02-26 09:35:00,32.85,32.85,32.64,32.68,1122750.0,29.7175,29.7175,29.5276,29.5637,1122750.0
2019-02-26 09:40:00,32.68,32.77,32.66,32.76,300702.0,29.5637,29.6452,29.5457,29.6361,300702.0
2019-02-26 09:45:00,32.76,32.76,32.68,32.69,303855.0,29.6361,29.6361,29.5637,29.5728,303855.0
2019-02-26 09:50:00,32.69,32.74,32.69,32.71,338811.0,29.5728,29.618,29.5728,29.5909,338811.0
2019-02-26 09:55:00,32.71,32.73,32.68,32.69,352500.0,29.5909,29.609,29.5637,29.5728,352500.0
2019-02-26 10:00:00,32.7,32.85,32.68,32.84,673125.0,29.5818,29.7175,29.5637,29.7085,673125.0
2019-02-26 10:05:00,32.84,32.89,32.83,32.86,291012.0,29.7085,29.7537,29.6994,29.7266,291012.0
2019-02-26 10:10:00,32.85,32.86,32.76,32.76,279972.0,29.7175,29.7266,29.6361,29.6361,279972.0
2019-02-26 10:15:00,32.76,32.82,32.76,32.77,261180.0,29.6361,29.6904,29.6361,29.6452,261180.0
2019-02-26 10:20:00,32.77,32.78,32.7,32.71,445743.0,29.6452,29.6542,29.5818,29.5909,445743.0
2019-02-26 10:25:00,32.71,32.75,32.71,32.73,202368.0,29.5909,29.6271,29.5909,29.609,202368.0
2019-02-26 10:30:00,32.73,32.78,32.72,32.75,309744.0,29.609,29.6542,29.5999,29.6271,309744.0
2019-02-26 10:35:00,32.75,32.75,32.73,32.74,151986.0,29.6271,29.6271,29.609,29.618,151986.0
2019-02-26 10:40:00,32.74,32.77,32.74,32.74,138612.0,29.618,29.6452,29.618,29.618,138612.0
2019-02-26 10:45:00,32.75,32.75,32.7,32.71,184206.0,29.6271,29.6271,29.5818,29.5909,184206.0
2019-02-26 10:50:00,32.71,32.71,32.63,32.64,584988.0,29.5909,29.5909,29.5185,29.5276,584988.0
2019-02-26 10:55:00,32.64,32.66,32.62,32.64,171345.0,29.5276,29.5457,29.5095,29.5276,171345.0
2019-02-26 11:00:00,32.64,32.69,32.64,32.69,163077.0,29.5276,29.5728,29.5276,29.5728,163077.0
2019-02-26 11:05:00,32.69,32.79,32.68,32.77,280572.0,29.5728,29.6633,29.5637,29.6452,280572.0
2019-02-26 11:10:00,32.78,32.81,32.77,32.8,155769.0,29.6542,29.6814,29.6452,29.6723,155769.0
2019-02-26 11:15:00,32.81,32.82,32.79,32.79,220731.0,29.6814,29.6904,29.6633,29.6633,220731.0
2019-02-26 11:20:00,32.79,32.8,32.75,32.75,360219.0,29.6633,29.6723,29.6271,29.6271,360219.0
2019-02-26 11:25:00,32.75,32.77,32.74,32.76,141309.0,29.6271,29.6452,29.618,29.6361,141309.0
2019-02-26 11:30:00,32.76,32.81,32.76,32.79,126906.0,29.6361,29.6814,29.6361,29.6633,126906.0
2019-02-26 11:35:00,32.79,32.79,32.75,32.75,156927.0,29.6633,29.6633,29.6271,29.6271,156927.0
2019-02-26 11:40:00,32.74,32.78,32.74,32.77,107502.0,29.618,29.6542,29.618,29.6452,107502.0
2019-02-26 11:45:00,32.77,32.78,32.76,32.77,103524.0,29.6452,29.6542,29.6361,29.6452,103524.0
2019-02-26 11:50:00,32.78,32.8,32.77,32.79,109449.0,29.6542,29.6723,29.6452,29.6633,109449.0
2019-02-26 11:55:00,32.79,32.79,32.76,32.76,56409.0,29.6633,29.6633,29.6361,29.6361,56409.0
2019-02-26 12:00:00,32.76,32.81,32.76,32.8,339912.0,29.6361,29.6814,29.6361,29.6723,339912.0
2019-02-26 12:05:00,32.8,32.81,32.77,32.78,197829.0,29.6723,29.6814,29.6452,29.6542,197829.0
2019-02-26 12:10:00,32.78,32.79,32.77,32.78,90345.0,29.6542,29.6633,29.6452,29.6542,90345.0
2019-02-26 12:15:00,32.78,32.79,32.76,32.77,146190.0,29.6542,29.6633,29.6361,29.6452,146190.0
2019-02-26 12:20:00,32.77,32.79,32.76,32.77,304785.0,29.6452,29.6633,29.6361,29.6452,304785.0
2019-02-26 12:25:00,32.77,32.78,32.74,32.77,282750.0,29.6452,29.6542,29.618,29.6452,282750.0
2019-02-26 12:30:00,32.77,32.78,32.7,32.7,438783.0,29.6452,29.6542,29.5818,29.5818,438783.0
2019-02-26 12:35:00,32.69,32.73,32.68,32.73,195849.0,29.5728,29.609,29.5637,29.609,195849.0
2019-02-26 12:40:00,32.72,32.74,32.71,32.73,217398.0,29.5999,29.618,29.5909,29.609,217398.0
2019-02-26 12:45:00,32.73,32.74,32.71,32.72,251703.0,29.609,29.618,29.5909,29.5999,251703.0
2019-02-26 12:50:00,32.73,32.77,32.72,32.77,207063.0,29.609,29.6452,29.5999,29.6452,207063.0
2019-02-26 12:55:00,32.77,32.77,32.74,32.76,126255.0,29.6452,29.6452,29.618,29.6361,126255.0
2019-02-26 13:00:00,32.76,32.82,32.76,32.77,164754.0,29.6361,29.6904,29.6361,29.6452,164754.0
2019-02-26 13:05:00,32.77,32.78,32.76,32.77,141597.0,29.6452,29.6542,29.6361,29.6452,141597.0
2019-02-26 13:10:00,32.77,32.8,32.77,32.8,151461.0,29.6452,29.6723,29.6452,29.6723,151461.0
2019-02-26 13:15:00,32.8,32.83,32.8,32.83,186168.0,29.6723,29.6994,29.6723,29.6994,186168.0
2019-02-26 13:20:00,32.83,32.87,32.83,32.85,184911.0,29.6994,29.7356,29.6994,29.7175,184911.0
2019-02-26 13:25:00,32.86,32.91,32.85,32.91,179664.0,29.7266,29.7718,29.7175,29.7718,179664.0
2019-02-26 13:30:00,32.9,32.92,32.85,32.86,424533.0,29.7628,29.7809,29.7175,29.7266,424533.0
2019-02-26 13:35:00,32.86,32.87,32.83,32.83,131898.0,29.7266,29.7356,29.6994,29.6994,131898.0
2019-02-26 13:40:00,32.83,32.84,32.81,32.82,118074.0,29.6994,29.7085,29.6814,29.6904,118074.0
2019-02-26 13:45:00,32.82,32.86,32.82,32.83,131784.0,29.6904,29.7266,29.6904,29.6994,131784.0
2019-02-26 13:50:00,32.84,32.85,32.83,32.85,102897.0,29.7085,29.7175,29.6994,29.7175,102897.0
2019-02-26 13:55:00,32.85,32.85,32.82,32.84,206034.0,29.7175,29.7175,29.6904,29.7085,206034.0
2019-02-26 14:00:00,32.84,32.9,32.84,32.88,297126.0,29.7085,29.7628,29.7085,29.7447,297126.0
2019-02-26 14:05:00,32.89,32.89,32.85,32.85,215376.0,29.7537,29.7537,29.7175,29.7175,215376.0
2019-02-26 14:10:00,32.85,32.85,32.81,32.82,160818.0,29.7175,29.7175,29.6814,29.6904,160818.0
2019-02-26 14:15:00,32.82,32.82,32.78,32.79,192384.0,29.6904,29.6904,29.6542,29.6633,192384.0
2019-02-26 14:20:00,32.79,32.79,32.75,32.77,151620.0,29.6633,29.6633,29.6271,29.6452,151620.0
2019-02-26 14:25:00,32.77,32.81,32.77,32.81,140322.0,29.6452,29.6814,29.6452,29.6814,140322.0
2019-02-26 14:30:00,32.81,32.82,32.8,32.81,152070.0,29.6814,29.6904,29.6723,29.6814,152070.0
2019-02-26 14:35:00,32.81,32.82,32.78,32.81,364878.0,29.6814,29.6904,29.6542,29.6814,364878.0
2019-02-26 14:40:00,32.81,32.83,32.81,32.82,212571.0,29.6814,29.6994,29.6814,29.6904,212571.0
2019-02-26 14:45:00,32.82,32.84,32.81,32.83,131463.0,29.6904,29.7085,29.6814,29.6994,131463.0
2019-02-26 14:50:00,32.83,32.88,32.83,32.88,219078.0,29.6994,29.7447,29.6994,29.7447,219078.0
2019-02-26 14:55:00,32.88,32.89,32.87,32.89,160683.0,29.7447,29.7537,29.7356,29.7537,160683.0
2019-02-26 15:00:00,32.89,32.93,32.89,32.92,172119.0,29.7537,29.7899,29.7537,29.7809,172119.0
2019-02-26 15:05:00,32.92,32.92,32.89,32.89,155238.0,29.7809,29.7809,29.7537,29.7537,155238.0
2019-02-26 15:10:00,32.89,32.93,32.89,32.92,335586.0,29.7537,29.7899,29.7537,29.7809,335586.0
2019-02-26 15:15:00,32.92,32.96,32.91,32.94,321117.0,29.7809,29.817,29.7718,29.799,321117.0
2019-02-26 15:20:00,32.94,32.96,32.94,32.95,346227.0,29.799,29.817,29.799,29.808,346227.0
2019-02-26 15:25:00,32.95,32.96,32.9,32.9,222093.0,29.808,29.817,29.7628,29.7628,222093.0
2019-02-26 15:30:00,32.91,32.93,32.89,32.89,404829.0,29.7718,29.7899,29.7537,29.7537,404829.0
2019-02-26 15:35:00,32.89,32.9,32.88,32.89,578781.0,29.7537,29.7628,29.7447,29.7537,578781.0
2019-02-26 15:40:00,32.89,32.92,32.87,32.87,379764.0,29.7537,29.7809,29.7356,29.7356,379764.0
2019-02-26 15:45:00,32.87,32.89,32.85,32.86,360177.0,29.7356,29.7537,29.7175,29.7266,360177.0
2019-02-26 15:50:00,32.86,32.88,32.85,32.87,416325.0,29.7266,29.7447,29.7175,29.7356,416325.0
2019-02-26 15:55:00,32.87,32.91,32.86,32.9,830421.0,29.7356,29.7718,29.7266,29.7628,830421.0
2019-02-27 09:30:00,32.71,32.8,32.68,32.7,601980.0,29.5909,29.6723,29.5637,29.5818,601980.0
2019-02-27 09:35:00,32.69,32.7,32.63,32.65,543375.0,29.5728,29.5818,29.5185,29.5366,543375.0
2019-02-27 09:40:00,32.66,32.77,32.66,32.74,485274.0,29.5457,29.6452,29.5457,29.618,485274.0
2019-02-27 09:45:00,32.74,32.74,32.65,32.66,479691.0,29.618,29.618,29.5366,29.5457,479691.0
2019-02-27 09:50:00,32.66,32.69,32.65,32.66,321048.0,29.5457,29.5728,29.5366,29.5457,321048.0
2019-02-27 09:55:00,32.66,32.7,32.65,32.69,231864.0,29.5457,29.5818,29.5366,29.5728,231864.0
2019-02-27 10:00:00,32.69,32.7,32.65,32.66,204759.0,29.5728,29.5818,29.5366,29.5457,204759.0
2019-02-27 10:05:00,32.66,32.68,32.66,32.67,250521.0,29.5457,29.5637,29.5457,29.5547,250521.0
2019-02-27 10:10:00,32.67,32.67,32.53,32.57,850335.0,29.5547,29.5547,29.4281,29.4642,850335.0
2019-02-27 10:15:00,32.57,32.64,32.55,32.63,404388.0,29.4642,29.5276,29.4461,29.5185,404388.0
2019-02-27 10:20:00,32.63,32.66,32.61,32.63,185964.0,29.5185,29.5457,29.5004,29.5185,185964.0
2019-02-27 10:25:00,32.63,32.66,32.6,32.66,250344.0,29.5185,29.5457,29.4914,29.5457,250344.0
2019-02-27 10:30:00,32.65,32.68,32.64,32.67,190842.0,29.5366,29.5637,29.5276,29.5547,190842.0
2019-02-27 10:35:00,32.67,32.71,32.66,32.7,358668.0,29.5547,29.5909,29.5457,29.5818,358668.0
2019-02-27 10:40:00,32.7,32.71,32.67,32.7,256494.0,29.5818,29.5909,29.5547,29.5818,256494.0
2019-02-27 10:45:00,32.7,32.73,32.68,32.72,216672.0,29.5818,29.609,29.5637,29.5999,216672.0
2019-02-27 10:50:00,32.72,32.74,32.69,32.7,214080.0,29.5999,29.618,29.5728,29.5818,214080.0
2019-02-27 10:55:00,32.69,32.71,32.68,32.69,222606.0,29.5728,29.5909,29.5637,29.5728,222606.0
2019-02-27 11:00:00,32.69,32.71,32.69,32.7,343908.0,29.5728,29.5909,29.5728,29.5818,343908.0
2019-02-27 11:05:00,32.7,32.71,32.65,32.7,226020.0,29.5818,29.5909,29.5366,29.5818,226020.0
2019-02-27 11:10:00,32.7,32.72,32.69,32.7,187668.0,29.5818,29.5999,29.5728,29.5818,187668.0
2019-02-27 11:15:00,32.7,32.73,32.69,32.72,124140.0,29.5818,29.609,29.5728,29.5999,124140.0
2019-02-27 11:20:00,32.73,32.77,32.72,32.75,193086.0,29.609,29.6452,29.5999,29.6271,193086.0
2019-02-27 11:25:00,32.75,32.76,32.73,32.75,259620.0,29.6271,29.6361,29.609,29.6271,259620.0
2019-02-27 11:30:00,32.75,32.76,32.74,32.75,113484.0,29.6271,29.6361,29.618,29.6271,113484.0
2019-02-27 11:35:00,32.74,32.75,32.73,32.74,176238.0,29.618,29.6271,29.609,29.618,176238.0
2019-02-27 11:40:00,32.74,32.75,32.7,32.71,247143.0,29.618,29.6271,29.5818,29.5909,247143.0
2019-02-27 11:45:00,32.71,32.72,32.69,32.7,181935.0,29.5909,29.5999,29.5728,29.5818,181935.0
2019-02-27 11:50:00,32.7,32.71,32.69,32.71,140895.0,29.5818,29.5909,29.5728,29.5909,140895.0
2019-02-27 11:55:00,32.71,32.74,32.7,32.71,190908.0,29.5909,29.618,29.5818,29.5909,190908.0
2019-02-27 12:00:00,32.71,32.74,32.71,32.74,152286.0,29.5909,29.618,29.5909,29.618,152286.0
2019-02-27 12:05:00,32.74,32.74,32.71,32.73,88863.0,29.618,29.618,29.5909,29.609,88863.0
2019-02-27 12:10:00,32.72,32.73,32.72,32.72,120660.0,29.5999,29.609,29.5999,29.5999,120660.0
2019-02-27 12:15:00,32.72,32.74,32.72,32.72,88308.0,29.5999,29.618,29.5999,29.5999,88308.0
2019-02-27 12:20:00,32.72,32.74,32.72,32.74,107199.0,29.5999,29.618,29.5999,29.618,107199.0
2019-02-27 12:25:00,32.74,32.76,32.74,32.74,96297.0,29.618,29.6361,29.618,29.618,96297.0
2019-02-27 12:30:00,32.74,32.76,32.74,32.75,134553.0,29.618,29.6361,29.618,29.6271,134553.0
2019-02-27 12:35:00,32.75,32.75,32.73,32.74,118818.0,29.6271,29.6271,29.609,29.618,118818.0
2019-02-27 12:40:00,32.74,32.75,32.73,32.73,110277.0,29.618,29.6271,29.609,29.609,110277.0
2019-02-27 12:45:00,32.74,32.74,32.73,32.73,75039.0,29.618,29.618,29.609,29.609,75039.0
2019-02-27 12:50:00,32.73,32.74,32.71,32.71,137109.0,29.609,29.618,29.5909,29.5909,137109.0
2019-02-27 12:55:00,32.71,32.72,32.71,32.72,118371.0,29.5909,29.5999,29.5909,29.5999,118371.0
2019-02-27 13:00:00,32.72,32.72,32.7,32.71,146085.0,29.5999,29.5999,29.5818,29.5909,146085.0
2019-02-27 13:05:00,32.71,32.73,32.7,32.71,140370.0,29.5909,29.609,29.5818,29.5909,140370.0
2019-02-27 13:10:00,32.7,32.71,32.68,32.71,173910.0,29.5818,29.5909,29.5637,29.5909,173910.0
2019-02-27 13:15:00,32.71,32.75,32.7,32.73,229002.0,29.5909,29.6271,29.5818,29.609,229002.0
2019-02-27 13:20:00,32.73,32.77,32.73,32.77,117963.0,29.609,29.6452,29.609,29.6452,117963.0
2019-02-27 13:25:00,32.77,32.77,32.73,32.73,83823.0,29.6452,29.6452,29.609,29.609,83823.0
2019-02-27 13:30:00,32.73,32.74,32.71,32.71,98775.0,29.609,29.618,29.5909,29.5909,98775.0
2019-02-27 13:35:00,32.71,32.71,32.7,32.7,178872.0,29.5909,29.5909,29.5818,29.5818,178872.0
2019-02-27 13:40:00,32.7,32.71,32.7,32.7,123027.0,29.5818,29.5909,29.5818,29.5818,123027.0
2019-02-27 13:45:00,32.7,32.73,32.7,32.72,104025.0,29.5818,29.609,29.5818,29.5999,104025.0
2019-02-27 13:50:00,32.72,32.73,32.71,32.73,93750.0,29.5999,29.609,29.5909,29.609,93750.0
2019-02-27 13:55:00,32.73,32.74,32.72,32.72,119208.0,29.609,29.618,29.5999,29.5999,119208.0
2019-02-27 14:00:00,32.72,32.73,32.71,32.71,149307.0,29.5999,29.609,29.5909,29.5909,149307.0
2019-02-27 14:05:00,32.71,32.71,32.65,32.67,377559.0,29.5909,29.5909,29.5366,29.5547,377559.0
2019-02-27 14:10:00,32.66,32.71,32.66,32.71,120537.0,29.5457,29.5909,29.5457,29.5909,120537.0
2019-02-27 14:15:00,32.71,32.73,32.71,32.73,147549.0,29.5909,29.609,29.5909,29.609,147549.0
2019-02-27 14:20:00,32.73,32.73,32.7,32.7,116205.0,29.609,29.609,29.5818,29.5818,116205.0
2019-02-27 14:25:00,32.7,32.71,32.69,32.7,93231.0,29.5818,29.5909,29.5728,29.5818,93231.0
2019-02-27 14:30:00,32.7,32.73,32.7,32.73,131913.0,29.5818,29.609,29.5818,29.609,131913.0
2019-02-27 14:35:00,32.72,32.73,32.72,32.72,96063.0,29.5999,29.609,29.5999,29.5999,96063.0
2019-02-27 14:40:00,32.72,32.74,32.72,32.72,153090.0,29.5999,29.618,29.5999,29.5999,153090.0
2019-02-27 14:45:00,32.72,32.73,32.71,32.72,127419.0,29.5999,29.609,29.5909,29.5999,127419.0
2019-02-27 14:50:00,32.72,32.73,32.7,32.71,129891.0,29.5999,29.609,29.5818,29.5909,129891.0
2019-02-27 14:55:00,32.71,32.73,32.7,32.73,114387.0,29.5909,29.609,29.5818,29.609,114387.0
2019-02-27 15:00:00,32.72,32.73,32.7,32.7,161949.0,29.5999,29.609,29.5818,29.5818,161949.0
2019-02-27 15:05:00,32.7,32.73,32.7,32.73,143232.0,29.5818,29.609,29.5818,29.609,143232.0
2019-02-27 15:10:00,32.73,32.73,32.7,32.71,219210.0,29.609,29.609,29.5818,29.5909,219210.0
2019-02-27 15:15:00,32.72,32.73,32.7,32.7,117906.0,29.5999,29.609,29.5818,29.5818,117906.0
2019-02-27 15:20:00,32.7,32.72,32.69,32.71,147684.0,29.5818,29.5999,29.5728,29.5909,147684.0
2019-02-27 15:25:00,32.71,32.72,32.69,32.7,148980.0,29.5909,29.5999,29.5728,29.5818,148980.0
2019-02-27 15:30:00,32.69,32.7,32.69,32.7,229257.0,29.5728,29.5818,29.5728,29.5818,229257.0
2019-02-27 15:35:00,32.7,32.7,32.69,32.7,207423.0,29.5818,29.5818,29.5728,29.5818,207423.0
2019-02-27 15:40:00,32.7,32.7,32.68,32.69,319248.0,29.5818,29.5818,29.5637,29.5728,319248.0
2019-02-27 15:45:00,32.69,32.71,32.69,32.71,443163.0,29.5728,29.5909,29.5728,29.5909,443163.0
2019-02-27 15:50:00,32.71,32.71,32.67,32.69,569163.0,29.5909,29.5909,29.5547,29.5728,569163.0
2019-02-27 15:55:00,32.69,32.72,32.69,32.71,1276902.0,29.5728,29.5999,29.5728,29.5909,1276902.0
2019-02-28 09:30:00,32.7,32.74,32.59,32.62,426654.0,29.5818,29.618,29.4823,29.5095,426654.0
2019-02-28 09:35:00,32.62,32.71,32.6,32.64,261294.0,29.5095,29.5909,29.4914,29.5276,261294.0
2019-02-28 09:40:00,32.64,32.66,32.61,32.64,226257.0,29.5276,29.5457,29.5004,29.5276,226257.0
2019-02-28 09:45:00,32.64,32.7,32.63,32.66,240849.0,29.5276,29.5818,29.5185,29.5457,240849.0
2019-02-28 09:50:00,32.66,32.69,32.63,32.68,202803.0,29.5457,29.5728,29.5185,29.5637,202803.0
2019-02-28 09:55:00,32.68,32.71,32.66,32.68,172554.0,29.5637,29.5909,29.5457,29.5637,172554.0
2019-02-28 10:00:00,32.68,32.68,32.64,32.66,229290.0,29.5637,29.5637,29.5276,29.5457,229290.0
2019-02-28 10:05:00,32.66,32.67,32.62,32.66,190812.0,29.5457,29.5547,29.5095,29.5457,190812.0
2019-02-28 10:10:00,32.66,32.67,32.63,32.63,246768.0,29.5457,29.5547,29.5185,29.5185,246768.0
2019-02-28 10:15:00,32.63,32.68,32.62,32.67,191985.0,29.5185,29.5637,29.5095,29.5547,191985.0
2019-02-28 10:20:00,32.68,32.74,32.68,32.74,329424.0,29.5637,29.618,29.5637,29.618,329424.0
2019-02-28 10:25:00,32.74,32.82,32.73,32.81,365034.0,29.618,29.6904,29.609,29.6814,365034.0
2019-02-28 10:30:00,32.81,32.82,32.79,32.81,233379.0,29.6814,29.6904,29.6633,29.6814,233379.0
2019-02-28 10:35:00,32.81,32.91,32.81,32.88,583797.0,29.6814,29.7718,29.6814,29.7447,583797.0
2019-02-28 10:40:00,32.88,32.89,32.83,32.84,846153.0,29.7447,29.7537,29.6994,29.7085,846153.0
2019-02-28 10:45:00,32.84,32.89,32.83,32.89,260265.0,29.7085,29.7537,29.6994,29.7537,260265.0
2019-02-28 10:50:00,32.89,32.91,32.85,32.9,301377.0,29.7537,29.7718,29.7175,29.7628,301377.0
2019-02-28 10:55:00,32.89,32.94,32.89,32.91,263796.0,29.7537,29.799,29.7537,29.7718,263796.0
2019-02-28 11:00:00,32.91,32.97,32.9,32.96,251070.0,29.7718,29.8261,29.7628,29.817,251070.0
2019-02-28 11:05:00,32.96,32.98,32.95,32.98,164244.0,29.817,29.8351,29.808,29.8351,164244.0
2019-02-28 11:10:00,32.98,33.01,32.97,33.01,281808.0,29.8351,29.8623,29.8261,29.8623,281808.0
2019-02-28 11:15:00,33.01,33.01,32.99,33.01,357789.0,29.8623,29.8623,29.8442,29.8623,357789.0
2019-02-28 11:20:00,33.0,33.02,32.99,32.99,422667.0,29.8532,29.8713,29.8442,29.8442,422667.0
2019-02-28 11:25:00,32.99,33.08,32.99,33.07,372669.0,29.8442,29.9256,29.8442,29.9166,372669.0
2019-02-28 11:30:00,33.07,33.11,33.06,33.08,371010.0,29.9166,29.9527,29.9075,29.9256,371010.0
2019-02-28 11:35:00,33.08,33.13,33.07,33.12,217761.0,29.9256,29.9708,29.9166,29.9618,217761.0
2019-02-28 11:40:00,33.12,33.14,33.1,33.12,294624.0,29.9618,29.9799,29.9437,29.9618,294624.0
2019-02-28 11:45:00,33.13,33.15,33.12,33.14,397683.0,29.9708,29.9889,29.9618,29.9799,397683.0
2019-02-28 11:50:00,33.14,33.15,33.09,33.1,556860.0,29.9799,29.9889,29.9347,29.9437,556860.0
2019-02-28 11:55:00,33.11,33.13,33.1,33.11,130815.0,29.9527,29.9708,29.9437,29.9527,130815.0
2019-02-28 12:00:00,33.11,33.11,33.02,33.02,296685.0,29.9527,29.9527,29.8713,29.8713,296685.0
2019-02-28 12:05:00,33.03,33.04,33.02,33.04,115734.0,29.8804,29.8894,29.8713,29.8894,115734.0
2019-02-28 12:10:00,33.03,33.06,33.03,33.04,122730.0,29.8804,29.9075,29.8804,29.8894,122730.0
2019-02-28 12:15:00,33.04,33.05,33.03,33.04,104010.0,29.8894,29.8985,29.8804,29.8894,104010.0
2019-02-28 12:20:00,33.04,33.09,33.04,33.07,180639.0,29.8894,29.9347,29.8894,29.9166,180639.0
2019-02-28 12:25:00,33.07,33.07,33.02,33.02,162057.0,29.9166,29.9166,29.8713,29.8713,162057.0
2019-02-28 12:30:00,33.02,33.03,33.02,33.02,83658.0,29.8713,29.8804,29.8713,29.8713,83658.0
2019-02-28 12:35:00,33.02,33.04,33.01,33.04,194901.0,29.8713,29.8894,29.8623,29.8894,194901.0
2019-02-28 12:40:00,33.04,33.05,33.01,33.02,162585.0,29.8894,29.8985,29.8623,29.8713,162585.0
2019-02-28 12:45:00,33.02,33.04,33.01,33.02,239139.0,29.8713,29.8894,29.8623,29.8713,239139.0
2019-02-28 12:50:00,33.02,33.05,33.02,33.04,163893.0,29.8713,29.8985,29.8713,29.8894,163893.0
2019-02-28 12:55:00,33.05,33.07,33.03,33.07,345450.0,29.8985,29.9166,29.8804,29.9166,345450.0
2019-02-28 13:00:00,33.07,33.08,33.07,33.07,243753.0,29.9166,29.9256,29.9166,29.9166,243753.0
2019-02-28 13:05:00,33.07,33.12,33.07,33.1,488379.0,29.9166,29.9618,29.9166,29.9437,488379.0
2019-02-28 13:10:00,33.1,33.12,33.1,33.11,156825.0,29.9437,29.9618,29.9437,29.9527,156825.0
2019-02-28 13:15:00,33.11,33.12,33.09,33.11,147258.0,29.9527,29.9618,29.9347,29.9527,147258.0
2019-02-28 13:20:00,33.11,33.11,33.06,33.06,196305.0,29.9527,29.9527,29.9075,29.9075,196305.0
2019-02-28 13:25:00,33.06,33.07,33.03,33.04,151449.0,29.9075,29.9166,29.8804,29.8894,151449.0
2019-02-28 13:30:00,33.05,33.07,33.03,33.07,174111.0,29.8985,29.9166,29.8804,29.9166,174111.0
2019-02-28 13:35:00,33.07,33.07,33.03,33.05,129216.0,29.9166,29.9166,29.8804,29.8985,129216.0
2019-02-28 13:40:00,33.05,33.05,32.99,32.99,127158.0,29.8985,29.8985,29.8442,29.8442,127158.0
2019-02-28 13:45:00,32.99,32.99,32.96,32.97,140688.0,29.8442,29.8442,29.817,29.8261,140688.0
2019-02-28 13:50:00,32.97,32.99,32.97,32.98,140403.0,29.8261,29.8442,29.8261,29.8351,140403.0
2019-02-28 13:55:00,32.98,32.98,32.96,32.96,113499.0,29.8351,29.8351,29.817,29.817,113499.0
2019-02-28 14:00:00,32.96,32.97,32.94,32.96,161244.0,29.817,29.8261,29.799,29.817,161244.0
2019-02-28 14:05:00,32.96,32.97,32.96,32.96,114210.0,29.817,29.8261,29.817,29.817,114210.0
2019-02-28 14:10:00,32.96,32.98,32.96,32.97,184044.0,29.817,29.8351,29.817,29.8261,184044.0
2019-02-28 14:15:00,32.97,32.97,32.95,32.97,154680.0,29.8261,29.8261,29.808,29.8261,154680.0
2019-02-28 14:20:00,32.96,32.99,32.96,32.98,143880.0,29.817,29.8442,29.817,29.8351,143880.0
2019-02-28 14:25:00,32.98,33.01,32.98,33.01,155022.0,29.8351,29.8623,29.8351,29.8623,155022.0
2019-02-28 14:30:00,33.0,33.0,32.97,32.98,198345.0,29.8532,29.8532,29.8261,29.8351,198345.0
2019-02-28 14:35:00,32.98,32.99,32.97,32.99,157227.0,29.8351,29.8442,29.8261,29.8442,157227.0
2019-02-28 14:40:00,32.99,33.0,32.97,32.98,194655.0,29.8442,29.8532,29.8261,29.8351,194655.0
2019-02-28 14:45:00,32.98,32.98,32.96,32.96,170277.0,29.8351,29.8351,29.817,29.817,170277.0
2019-02-28 14:50:00,32.96,32.97,32.95,32.97,164196.0,29.817,29.8261,29.808,29.8261,164196.0
2019-02-28 14:55:00,32.96,33.01,32.96,33.0,273543.0,29.817,29.8623,29.817,29.8532,273543.0
2019-02-28 15:00:00,33.0,33.04,33.0,33.03,340110.0,29.8532,29.8894,29.8532,29.8804,340110.0
2019-02-28 15:05:00,33.03,33.09,33.01,33.08,292302.0,29.8804,29.9347,29.8623,29.9256,292302.0
2019-02-28 15:10:00,33.08,33.11,33.07,33.09,361161.0,29.9256,29.9527,29.9166,29.9347,361161.0
2019-02-28 15:15:00,33.1,33.11,33.09,33.11,342393.0,29.9437,29.9527,29.9347,29.9527,342393.0
2019-02-28 15:20:00,33.11,33.13,33.1,33.11,492207.0,29.9527,29.9708,29.9437,29.9527,492207.0
2019-02-28 15:25:00,33.11,33.16,33.11,33.14,471063.0,29.9527,29.998,29.9527,29.9799,471063.0
2019-02-28 15:30:00,33.14,33.14,33.08,33.09,406665.0,29.9799,29.9799,29.9256,29.9347,406665.0
2019-02-28 15:35:00,33.09,33.09,33.04,33.05,470187.0,29.9347,29.9347,29.8894,29.8985,470187.0
2019-02-28 15:40:00,33.04,33.05,33.02,33.03,456327.0,29.8894,29.8985,29.8713,29.8804,456327.0
2019-02-28 15:45:00,33.03,33.09,33.01,33.09,640083.0,29.8804,29.9347,29.8623,29.9347,640083.0
2019-02-28 15:50:00,33.08,33.09,33.01,33.02,849753.0,29.9256,29.9347,29.8623,29.8713,849753.0
2019-02-28 15:55:00,33.02,33.06,32.95,33.0,3123522.0,29.8713,29.9075,29.808,29.8532,3123522.0
2019-03-01 09:30:00,33.16,33.19,33.02,33.09,639399.0,29.998,30.0251,29.8713,29.9347,639399.0
2019-03-01 09:35:00,33.09,33.15,33.06,33.06,258984.0,29.9347,29.9889,29.9075,29.9075,258984.0
2019-03-01 09:40:00,33.07,33.09,33.03,33.08,267222.0,29.9166,29.9347,29.8804,29.9256,267222.0
2019-03-01 09:45:00,33.07,33.16,33.07,33.11,242892.0,29.9166,29.998,29.9166,29.9527,242892.0
2019-03-01 09:50:00,33.12,33.16,33.12,33.16,183915.0,29.9618,29.998,29.9618,29.998,183915.0
2019-03-01 09:55:00,33.16,33.17,33.1,33.14,187146.0,29.998,30.007,29.9437,29.9799,187146.0
2019-03-01 10:00:00,33.14,33.14,33.04,33.05,297204.0,29.9799,29.9799,29.8894,29.8985,297204.0
2019-03-01 10:05:00,33.05,33.09,33.01,33.01,283503.0,29.8985,29.9347,29.8623,29.8623,283503.0
2019-03-01 10:10:00,33.01,33.01,32.92,32.92,304530.0,29.8623,29.8623,29.7809,29.7809,304530.0
2019-03-01 10:15:00,32.92,32.95,32.9,32.93,167523.0,29.7809,29.808,29.7628,29.7899,167523.0
2019-03-01 10:20:00,32.93,32.94,32.86,32.89,218430.0,29.7899,29.799,29.7266,29.7537,218430.0
2019-03-01 10:25:00,32.89,32.97,32.88,32.97,215352.0,29.7537,29.8261,29.7447,29.8261,215352.0
2019-03-01 10:30:00,32.96,33.0,32.95,32.99,232086.0,29.817,29.8532,29.808,29.8442,232086.0
2019-03-01 10:35:00,32.99,33.03,32.99,33.02,145635.0,29.8442,29.8804,29.8442,29.8713,145635.0
2019-03-01 10:40:00,33.02,33.06,33.01,33.05,161079.0,29.8713,29.9075,29.8623,29.8985,161079.0
2019-03-01 10:45:00,33.05,33.05,33.02,33.03,116751.0,29.8985,29.8985,29.8713,29.8804,116751.0
2019-03-01 10:50:00,33.03,33.04,33.01,33.03,178317.0,29.8804,29.8894,29.8623,29.8804,178317.0
2019-03-01 10:55:00,33.03,33.04,33.01,33.02,126108.0,29.8804,29.8894,29.8623,29.8713,126108.0
2019-03-01 11:00:00,33.02,33.04,33.0,33.0,120711.0,29.8713,29.8894,29.8532,29.8532,120711.0
2019-03-01 11:05:00,33.0,33.0,32.96,32.97,133695.0,29.8532,29.8532,29.817,29.8261,133695.0
2019-03-01 11:10:00,32.97,32.97,32.95,32.95,104862.0,29.8261,29.8261,29.808,29.808,104862.0
2019-03-01 11:15:00,32.95,32.98,32.94,32.97,199245.0,29.808,29.8351,29.799,29.8261,199245.0
2019-03-01 11:20:00,32.97,32.98,32.95,32.97,129333.0,29.8261,29.8351,29.808,29.8261,129333.0
2019-03-01 11:25:00,32.97,32.98,32.95,32.97,131481.0,29.8261,29.8351,29.808,29.8261,131481.0
2019-03-01 11:30:00,32.97,32.98,32.93,32.93,229452.0,29.8261,29.8351,29.7899,29.7899,229452.0
2019-03-01 11:35:00,32.92,32.95,32.91,32.93,105540.0,29.7809,29.808,29.7718,29.7899,105540.0
2019-03-01 11:40:00,32.93,32.93,32.9,32.91,140658.0,29.7899,29.7899,29.7628,29.7718,140658.0
2019-03-01 11:45:00,32.91,32.92,32.88,32.88,145215.0,29.7718,29.7809,29.7447,29.7447,145215.0
2019-03-01 11:50:00,32.88,32.89,32.86,32.89,212715.0,29.7447,29.7537,29.7266,29.7537,212715.0
2019-03-01 11:55:00,32.88,32.92,32.87,32.92,97968.0,29.7447,29.7809,29.7356,29.7809,97968.0
2019-03-01 12:00:00,32.92,32.92,32.9,32.92,142884.0,29.7809,29.7809,29.7628,29.7809,142884.0
2019-03-01 12:05:00,32.92,32.93,32.91,32.92,92187.0,29.7809,29.7899,29.7718,29.7809,92187.0
2019-03-01 12:10:00,32.92,32.93,32.91,32.92,116577.0,29.7809,29.7899,29.7718,29.7809,116577.0
2019-03-01 12:15:00,32.92,32.93,32.91,32.92,89745.0,29.7809,29.7899,29.7718,29.7809,89745.0
2019-03-01 12:20:00,32.92,32.93,32.91,32.93,112611.0,29.7809,29.7899,29.7718,29.7899,112611.0
2019-03-01 12:25:00,32.93,32.95,32.92,32.94,87540.0,29.7899,29.808,29.7809,29.799,87540.0
2019-03-01 12:30:00,32.93,32.94,32.92,32.93,77844.0,29.7899,29.799,29.7809,29.7899,77844.0
2019-03-01 12:35:00,32.93,32.95,32.44,32.45,2208759.0,29.7899,29.808,29.3466,29.3557,2208759.0
2019-03-01 12:40:00,32.45,32.66,32.37,32.62,1852677.0,29.3557,29.5457,29.2833,29.5095,1852677.0
2019-03-01 12:45:00,32.62,32.7,32.62,32.7,572577.0,29.5095,29.5818,29.5095,29.5818,572577.0
2019-03-01 12:50:00,32.69,32.71,32.65,32.69,560595.0,29.5728,29.5909,29.5366,29.5728,560595.0
2019-03-01 12:55:00,32.69,32.69,32.64,32.66,284988.0,29.5728,29.5728,29.5276,29.5457,284988.0
2019-03-01 13:00:00,32.66,32.73,32.66,32.73,286446.0,29.5457,29.609,29.5457,29.609,286446.0
2019-03-01 13:05:00,32.73,32.75,32.7,32.74,220011.0,29.609,29.6271,29.5818,29.618,220011.0
2019-03-01 13:10:00,32.74,32.75,32.72,32.74,359874.0,29.618,29.6271,29.5999,29.618,359874.0
2019-03-01 13:15:00,32.74,32.75,32.71,32.72,123930.0,29.618,29.6271,29.5909,29.5999,123930.0
2019-03-01 13:20:00,32.72,32.75,32.7,32.74,130305.0,29.5999,29.6271,29.5818,29.618,130305.0
2019-03-01 13:25:00,32.74,32.75,32.72,32.73,150924.0,29.618,29.6271,29.5999,29.609,150924.0
2019-03-01 13:30:00,32.73,32.73,32.71,32.72,145341.0,29.609,29.609,29.5909,29.5999,145341.0
2019-03-01 13:35:00,32.73,32.73,32.71,32.71,87189.0,29.609,29.609,29.5909,29.5909,87189.0
2019-03-01 13:40:00,32.71,32.71,32.67,32.68,160731.0,29.5909,29.5909,29.5547,29.5637,160731.0
2019-03-01 13:45:00,32.68,32.7,32.67,32.67,110643.0,29.5637,29.5818,29.5547,29.5547,110643.0
2019-03-01 13:50:00,32.67,32.69,32.66,32.67,261435.0,29.5547,29.5728,29.5457,29.5547,261435.0
2019-03-01 13:55:00,32.67,32.69,32.64,32.68,238725.0,29.5547,29.5728,29.5276,29.5637,238725.0
2019-03-01 14:00:00,32.68,32.7,32.66,32.68,177567.0,29.5637,29.5818,29.5457,29.5637,177567.0
2019-03-01 14:05:00,32.68,32.69,32.67,32.68,191910.0,29.5637,29.5728,29.5547,29.5637,191910.0
2019-03-01 14:10:00,32.68,32.69,32.66,32.66,259125.0,29.5637,29.5728,29.5457,29.5457,259125.0
2019-03-01 14:15:00,32.66,32.68,32.66,32.68,205728.0,29.5457,29.5637,29.5457,29.5637,205728.0
2019-03-01 14:20:00,32.68,32.68,32.65,32.67,414360.0,29.5637,29.5637,29.5366,29.5547,414360.0
2019-03-01 14:25:00,32.68,32.68,32.67,32.67,231861.0,29.5637,29.5637,29.5547,29.5547,231861.0
2019-03-01 14:30:00,32.67,32.68,32.65,32.67,185175.0,29.5547,29.5637,29.5366,29.5547,185175.0
2019-03-01 14:35:00,32.67,32.67,32.66,32.67,339279.0,29.5547,29.5547,29.5457,29.5547,339279.0
2019-03-01 14:40:00,32.67,32.68,32.66,32.67,239349.0,29.5547,29.5637,29.5457,29.5547,239349.0
2019-03-01 14:45:00,32.67,32.68,32.66,32.67,205458.0,29.5547,29.5637,29.5457,29.5547,205458.0
2019-03-01 14:50:00,32.67,32.68,32.66,32.67,116529.0,29.5547,29.5637,29.5457,29.5547,116529.0
2019-03-01 14:55:00,32.67,32.67,32.66,32.67,183108.0,29.5547,29.5547,29.5457,29.5547,183108.0
2019-03-01 15:00:00,32.67,32.67,32.66,32.67,176727.0,29.5547,29.5547,29.5457,29.5547,176727.0
2019-03-01 15:05:00,32.67,32.69,32.67,32.67,248328.0,29.5547,29.5728,29.5547,29.5547,248328.0
2019-03-01 15:10:00,32.67,32.68,32.66,32.68,245064.0,29.5547,29.5637,29.5457,29.5637,245064.0
2019-03-01 15:15:00,32.68,32.68,32.67,32.68,228843.0,29.5637,29.5637,29.5547,29.5637,228843.0
2019-03-01 15:20:00,32.68,32.69,32.67,32.69,437013.0,29.5637,29.5728,29.5547,29.5728,437013.0
2019-03-01 15:25:00,32.69,32.76,32.69,32.74,369597.0,29.5728,29.6361,29.5728,29.618,369597.0
2019-03-01 15:30:00,32.75,32.75,32.7,32.7,255414.0,29.6271,29.6271,29.5818,29.5818,255414.0
2019-03-01 15:35:00,32.7,32.71,32.69,32.69,250524.0,29.5818,29.5909,29.5728,29.5728,250524.0
2019-03-01 15:40:00,32.69,32.7,32.68,32.7,542424.0,29.5728,29.5818,29.5637,29.5818,542424.0
2019-03-01 15:45:00,32.7,32.72,32.66,32.67,611055.0,29.5818,29.5999,29.5457,29.5547,611055.0
2019-03-01 15:50:00,32.67,32.68,32.64,32.65,680697.0,29.5547,29.5637,29.5276,29.5366,680697.0
2019-03-01 15:55:00,32.65,32.67,32.64,32.65,1400034.0,29.5366,29.5547,29.5276,29.5366,1400034.0
2019-03-04 09:30:00,32.71,32.83,32.71,32.75,552675.0,29.5909,29.6994,29.5909,29.6271,552675.0
2019-03-04 09:35:00,32.74,32.8,32.69,32.79,428772.0,29.618,29.6723,29.5728,29.6633,428772.0
2019-03-04 09:40:00,32.79,32.81,32.67,32.72,293076.0,29.6633,29.6814,29.5547,29.5999,293076.0
2019-03-04 09:45:00,32.72,32.72,32.66,32.71,183633.0,29.5999,29.5999,29.5457,29.5909,183633.0
2019-03-04 09:50:00,32.71,32.72,32.63,32.64,348069.0,29.5909,29.5999,29.5185,29.5276,348069.0
2019-03-04 09:55:00,32.65,32.69,32.64,32.68,313524.0,29.5366,29.5728,29.5276,29.5637,313524.0
2019-03-04 10:00:00,32.68,32.74,32.68,32.73,240711.0,29.5637,29.618,29.5637,29.609,240711.0
2019-03-04 10:05:00,32.73,32.74,32.68,32.7,257874.0,29.609,29.618,29.5637,29.5818,257874.0
2019-03-04 10:10:00,32.7,32.75,32.68,32.72,301074.0,29.5818,29.6271,29.5637,29.5999,301074.0
2019-03-04 10:15:00,32.72,32.75,32.72,32.74,355530.0,29.5999,29.6271,29.5999,29.618,355530.0
2019-03-04 10:20:00,32.74,32.76,32.73,32.76,239628.0,29.618,29.6361,29.609,29.6361,239628.0
2019-03-04 10:25:00,32.76,32.84,32.75,32.84,274734.0,29.6361,29.7085,29.6271,29.7085,274734.0
2019-03-04 10:30:00,32.84,32.86,32.82,32.82,316881.0,29.7085,29.7266,29.6904,29.6904,316881.0
2019-03-04 10:35:00,32.82,32.83,32.76,32.77,271281.0,29.6904,29.6994,29.6361,29.6452,271281.0
2019-03-04 10:40:00,32.76,32.77,32.71,32.71,455565.0,29.6361,29.6452,29.5909,29.5909,455565.0
2019-03-04 10:45:00,32.71,32.73,32.68,32.69,403326.0,29.5909,29.609,29.5637,29.5728,403326.0
2019-03-04 10:50:00,32.69,32.7,32.67,32.7,256989.0,29.5728,29.5818,29.5547,29.5818,256989.0
2019-03-04 10:55:00,32.7,32.74,32.69,32.74,304707.0,29.5818,29.618,29.5728,29.618,304707.0
2019-03-04 11:00:00,32.74,32.75,32.71,32.73,152037.0,29.618,29.6271,29.5909,29.609,152037.0
2019-03-04 11:05:00,32.72,32.76,32.72,32.74,262335.0,29.5999,29.6361,29.5999,29.618,262335.0
2019-03-04 11:10:00,32.74,32.76,32.73,32.74,205122.0,29.618,29.6361,29.609,29.618,205122.0
2019-03-04 11:15:00,32.74,32.78,32.72,32.78,251376.0,29.618,29.6542,29.5999,29.6542,251376.0
2019-03-04 11:20:00,32.78,32.78,32.7,32.71,188814.0,29.6542,29.6542,29.5818,29.5909,188814.0
2019-03-04 11:25:00,32.71,32.72,32.67,32.68,267366.0,29.5909,29.5999,29.5547,29.5637,267366.0
2019-03-04 11:30:00,32.67,32.69,32.64,32.66,289581.0,29.5547,29.5728,29.5276,29.5457,289581.0
2019-03-04 11:35:00,32.66,32.69,32.66,32.67,201114.0,29.5457,29.5728,29.5457,29.5547,201114.0
2019-03-04 11:40:00,32.67,32.67,32.63,32.65,150501.0,29.5547,29.5547,29.5185,29.5366,150501.0
2019-03-04 11:45:00,32.65,32.65,32.61,32.63,247893.0,29.5366,29.5366,29.5004,29.5185,247893.0
2019-03-04 11:50:00,32.63,32.65,32.59,32.62,178653.0,29.5185,29.5366,29.4823,29.5095,178653.0
2019-03-04 11:55:00,32.62,32.62,32.56,32.61,163110.0,29.5095,29.5095,29.4552,29.5004,163110.0
2019-03-04 12:00:00,32.6,32.65,32.59,32.65,166101.0,29.4914,29.5366,29.4823,29.5366,166101.0
2019-03-04 12:05:00,32.64,32.65,32.61,32.62,102783.0,29.5276,29.5366,29.5004,29.5095,102783.0
2019-03-04 12:10:00,32.62,32.62,32.57,32.59,154440.0,29.5095,29.5095,29.4642,29.4823,154440.0
2019-03-04 12:15:00,32.59,32.6,32.52,32.54,248214.0,29.4823,29.4914,29.419,29.4371,248214.0
2019-03-04 12:20:00,32.54,32.56,32.53,32.54,177702.0,29.4371,29.4552,29.4281,29.4371,177702.0
2019-03-04 12:25:00,32.55,32.57,32.53,32.57,142758.0,29.4461,29.4642,29.4281,29.4642,142758.0
2019-03-04 12:30:00,32.57,32.59,32.55,32.58,165297.0,29.4642,29.4823,29.4461,29.4733,165297.0
2019-03-04 12:35:00,32.58,32.58,32.52,32.52,109251.0,29.4733,29.4733,29.419,29.419,109251.0
2019-03-04 12:40:00,32.52,32.53,32.51,32.51,143139.0,29.419,29.4281,29.41,29.41,143139.0
2019-03-04 12:45:00,32.51,32.53,32.47,32.48,270339.0,29.41,29.4281,29.3738,29.3828,270339.0
2019-03-04 12:50:00,32.48,32.51,32.48,32.5,200196.0,29.3828,29.41,29.3828,29.4009,200196.0
2019-03-04 12:55:00,32.5,32.52,32.46,32.52,146856.0,29.4009,29.419,29.3647,29.419,146856.0
2019-03-04 13:00:00,32.52,32.52,32.46,32.49,107439.0,29.419,29.419,29.3647,29.3919,107439.0
2019-03-04 13:05:00,32.49,32.51,32.48,32.49,103089.0,29.3919,29.41,29.3828,29.3919,103089.0
2019-03-04 13:10:00,32.49,32.52,32.48,32.5,115821.0,29.3919,29.419,29.3828,29.4009,115821.0
2019-03-04 13:15:00,32.5,32.53,32.49,32.51,176952.0,29.4009,29.4281,29.3919,29.41,176952.0
2019-03-04 13:20:00,32.52,32.55,32.51,32.54,84342.0,29.419,29.4461,29.41,29.4371,84342.0
2019-03-04 13:25:00,32.54,32.57,32.52,32.56,106197.0,29.4371,29.4642,29.419,29.4552,106197.0
2019-03-04 13:30:00,32.56,32.58,32.56,32.57,74640.0,29.4552,29.4733,29.4552,29.4642,74640.0
2019-03-04 13:35:00,32.57,32.58,32.55,32.56,99291.0,29.4642,29.4733,29.4461,29.4552,99291.0
2019-03-04 13:40:00,32.56,32.6,32.56,32.59,130653.0,29.4552,29.4914,29.4552,29.4823,130653.0
2019-03-04 13:45:00,32.59,32.59,32.53,32.54,316953.0,29.4823,29.4823,29.4281,29.4371,316953.0
2019-03-04 13:50:00,32.54,32.56,32.53,32.56,155589.0,29.4371,29.4552,29.4281,29.4552,155589.0
2019-03-04 13:55:00,32.56,32.58,32.55,32.56,198774.0,29.4552,29.4733,29.4461,29.4552,198774.0
2019-03-04 14:00:00,32.56,32.58,32.55,32.56,112023.0,29.4552,29.4733,29.4461,29.4552,112023.0
2019-03-04 14:05:00,32.56,32.59,32.56,32.58,103209.0,29.4552,29.4823,29.4552,29.4733,103209.0
2019-03-04 14:10:00,32.58,32.6,32.57,32.58,99465.0,29.4733,29.4914,29.4642,29.4733,99465.0
2019-03-04 14:15:00,32.58,32.61,32.57,32.61,116895.0,29.4733,29.5004,29.4642,29.5004,116895.0
2019-03-04 14:20:00,32.61,32.63,32.59,32.63,108831.0,29.5004,29.5185,29.4823,29.5185,108831.0
2019-03-04 14:25:00,32.63,32.64,32.6,32.61,147540.0,29.5185,29.5276,29.4914,29.5004,147540.0
2019-03-04 14:30:00,32.61,32.63,32.61,32.62,74991.0,29.5004,29.5185,29.5004,29.5095,74991.0
2019-03-04 14:35:00,32.62,32.63,32.61,32.61,97170.0,29.5095,29.5185,29.5004,29.5004,97170.0
2019-03-04 14:40:00,32.61,32.63,32.6,32.63,107574.0,29.5004,29.5185,29.4914,29.5185,107574.0
2019-03-04 14:45:00,32.63,32.63,32.61,32.62,102357.0,29.5185,29.5185,29.5004,29.5095,102357.0
2019-03-04 14:50:00,32.62,32.64,32.62,32.64,117942.0,29.5095,29.5276,29.5095,29.5276,117942.0
2019-03-04 14:55:00,32.64,32.64,32.6,32.6,134514.0,29.5276,29.5276,29.4914,29.4914,134514.0
2019-03-04 15:00:00,32.6,32.61,32.57,32.58,134367.0,29.4914,29.5004,29.4642,29.4733,134367.0
2019-03-04 15:05:00,32.58,32.59,32.56,32.56,376524.0,29.4733,29.4823,29.4552,29.4552,376524.0
2019-03-04 15:10:00,32.56,32.59,32.56,32.58,120063.0,29.4552,29.4823,29.4552,29.4733,120063.0
2019-03-04 15:15:00,32.58,32.6,32.57,32.6,82263.0,29.4733,29.4914,29.4642,29.4914,82263.0
2019-03-04 15:20:00,32.6,32.62,32.58,32.6,135258.0,29.4914,29.5095,29.4733,29.4914,135258.0
2019-03-04 15:25:00,32.6,32.61,32.59,32.59,238194.0,29.4914,29.5004,29.4823,29.4823,238194.0
2019-03-04 15:30:00,32.59,32.63,32.57,32.62,250836.0,29.4823,29.5185,29.4642,29.5095,250836.0
2019-03-04 15:35:00,32.62,32.64,32.6,32.63,224670.0,29.5095,29.5276,29.4914,29.5185,224670.0
2019-03-04 15:40:00,32.62,32.65,32.62,32.64,214725.0,29.5095,29.5366,29.5095,29.5276,214725.0
2019-03-04 15:45:00,32.64,32.66,32.64,32.64,282810.0,29.5276,29.5457,29.5276,29.5276,282810.0
2019-03-04 15:50:00,32.64,32.65,32.61,32.64,401172.0,29.5276,29.5366,29.5004,29.5276,401172.0
2019-03-04 15:55:00,32.64,32.65,32.58,32.61,1549827.0,29.5276,29.5366,29.4733,29.5004,1549827.0
2019-03-05 09:30:00,32.71,32.97,32.7,32.87,805584.0,29.5909,29.8261,29.5818,29.7356,805584.0
2019-03-05 09:35:00,32.87,32.88,32.75,32.75,262641.0,29.7356,29.7447,29.6271,29.6271,262641.0
2019-03-05 09:40:00,32.75,32.84,32.75,32.82,212505.0,29.6271,29.7085,29.6271,29.6904,212505.0
2019-03-05 09:45:00,32.82,32.86,32.79,32.86,316323.0,29.6904,29.7266,29.6633,29.7266,316323.0
2019-03-05 09:50:00,32.86,32.9,32.84,32.87,249813.0,29.7266,29.7628,29.7085,29.7356,249813.0
2019-03-05 09:55:00,32.88,32.94,32.88,32.92,233337.0,29.7447,29.799,29.7447,29.7809,233337.0
2019-03-05 10:00:00,32.92,32.97,32.92,32.97,225732.0,29.7809,29.8261,29.7809,29.8261,225732.0
2019-03-05 10:05:00,32.96,33.02,32.95,33.02,325302.0,29.817,29.8713,29.808,29.8713,325302.0
2019-03-05 10:10:00,33.02,33.05,32.99,32.99,330558.0,29.8713,29.8985,29.8442,29.8442,330558.0
2019-03-05 10:15:00,32.99,33.0,32.97,32.98,152181.0,29.8442,29.8532,29.8261,29.8351,152181.0
2019-03-05 10:20:00,32.98,33.03,32.98,33.02,155637.0,29.8351,29.8804,29.8351,29.8713,155637.0
2019-03-05 10:25:00,33.02,33.02,32.96,32.99,202530.0,29.8713,29.8713,29.817,29.8442,202530.0
2019-03-05 10:30:00,32.99,33.01,32.98,32.98,135525.0,29.8442,29.8623,29.8351,29.8351,135525.0
2019-03-05 10:35:00,32.98,33.0,32.95,32.95,116331.0,29.8351,29.8532,29.808,29.808,116331.0
2019-03-05 10:40:00,32.95,32.96,32.94,32.95,146250.0,29.808,29.817,29.799,29.808,146250.0
2019-03-05 10:45:00,32.96,32.96,32.92,32.94,198495.0,29.817,29.817,29.7809,29.799,198495.0
2019-03-05 10:50:00,32.94,32.98,32.94,32.98,108123.0,29.799,29.8351,29.799,29.8351,108123.0
2019-03-05 10:55:00,32.97,32.98,32.96,32.97,115683.0,29.8261,29.8351,29.817,29.8261,115683.0
2019-03-05 11:00:00,32.97,32.98,32.93,32.97,145302.0,29.8261,29.8351,29.7899,29.8261,145302.0
2019-03-05 11:05:00,32.97,32.99,32.95,32.99,130014.0,29.8261,29.8442,29.808,29.8442,130014.0
2019-03-05 11:10:00,33.0,33.0,32.98,32.99,113979.0,29.8532,29.8532,29.8351,29.8442,113979.0
2019-03-05 11:15:00,33.0,33.03,32.99,33.03,122457.0,29.8532,29.8804,29.8442,29.8804,122457.0
2019-03-05 11:20:00,33.03,33.03,33.01,33.03,106932.0,29.8804,29.8804,29.8623,29.8804,106932.0
2019-03-05 11:25:00,33.03,33.05,33.02,33.04,138576.0,29.8804,29.8985,29.8713,29.8894,138576.0
2019-03-05 11:30:00,33.04,33.06,33.03,33.05,124413.0,29.8894,29.9075,29.8804,29.8985,124413.0
2019-03-05 11:35:00,33.05,33.06,33.05,33.06,160575.0,29.8985,29.9075,29.8985,29.9075,160575.0
2019-03-05 11:40:00,33.06,33.06,33.04,33.05,115329.0,29.9075,29.9075,29.8894,29.8985,115329.0
2019-03-05 11:45:00,33.05,33.05,33.02,33.03,101673.0,29.8985,29.8985,29.8713,29.8804,101673.0
2019-03-05 11:50:00,33.03,33.03,32.97,32.99,270717.0,29.8804,29.8804,29.8261,29.8442,270717.0
2019-03-05 11:55:00,32.99,33.0,32.99,33.0,181416.0,29.8442,29.8532,29.8442,29.8532,181416.0
2019-03-05 12:00:00,33.0,33.01,32.99,33.01,106887.0,29.8532,29.8623,29.8442,29.8623,106887.0
2019-03-05 12:05:00,33.01,33.02,33.0,33.0,74643.0,29.8623,29.8713,29.8532,29.8532,74643.0
2019-03-05 12:10:00,33.0,33.01,32.97,32.98,117387.0,29.8532,29.8623,29.8261,29.8351,117387.0
2019-03-05 12:15:00,32.98,32.99,32.96,32.96,84561.0,29.8351,29.8442,29.817,29.817,84561.0
2019-03-05 12:20:00,32.96,32.98,32.95,32.97,107775.0,29.817,29.8351,29.808,29.8261,107775.0
2019-03-05 12:25:00,32.96,32.97,32.95,32.96,118209.0,29.817,29.8261,29.808,29.817,118209.0
2019-03-05 12:30:00,32.96,32.97,32.93,32.95,126078.0,29.817,29.8261,29.7899,29.808,126078.0
2019-03-05 12:35:00,32.95,32.95,32.94,32.95,72618.0,29.808,29.808,29.799,29.808,72618.0
2019-03-05 12:40:00,32.95,32.95,32.94,32.95,80100.0,29.808,29.808,29.799,29.808,80100.0
2019-03-05 12:45:00,32.95,32.95,32.94,32.94,66117.0,29.808,29.808,29.799,29.799,66117.0
2019-03-05 12:50:00,32.94,32.95,32.93,32.94,122718.0,29.799,29.808,29.7899,29.799,122718.0
2019-03-05 12:55:00,32.94,32.94,32.92,32.92,97746.0,29.799,29.799,29.7809,29.7809,97746.0
2019-03-05 13:00:00,32.92,32.94,32.92,32.92,125757.0,29.7809,29.799,29.7809,29.7809,125757.0
2019-03-05 13:05:00,32.92,32.92,32.91,32.92,78132.0,29.7809,29.7809,29.7718,29.7809,78132.0
2019-03-05 13:10:00,32.92,32.93,32.91,32.93,82467.0,29.7809,29.7899,29.7718,29.7899,82467.0
2019-03-05 13:15:00,32.93,32.93,32.91,32.91,69303.0,29.7899,29.7899,29.7718,29.7718,69303.0
2019-03-05 13:20:00,32.91,32.91,32.89,32.89,75003.0,29.7718,29.7718,29.7537,29.7537,75003.0
2019-03-05 13:25:00,32.89,32.9,32.89,32.89,96141.0,29.7537,29.7628,29.7537,29.7537,96141.0
2019-03-05 13:30:00,32.89,32.9,32.89,32.9,81651.0,29.7537,29.7628,29.7537,29.7628,81651.0
2019-03-05 13:35:00,32.9,32.91,32.89,32.9,79293.0,29.7628,29.7718,29.7537,29.7628,79293.0
2019-03-05 13:40:00,32.9,32.9,32.86,32.87,120633.0,29.7628,29.7628,29.7266,29.7356,120633.0
2019-03-05 13:45:00,32.87,32.88,32.85,32.86,66363.0,29.7356,29.7447,29.7175,29.7266,66363.0
2019-03-05 13:50:00,32.86,32.87,32.86,32.86,57924.0,29.7266,29.7356,29.7266,29.7266,57924.0
2019-03-05 13:55:00,32.86,32.87,32.85,32.85,65220.0,29.7266,29.7356,29.7175,29.7175,65220.0
2019-03-05 14:00:00,32.85,32.86,32.84,32.85,136770.0,29.7175,29.7266,29.7085,29.7175,136770.0
2019-03-05 14:05:00,32.85,32.86,32.84,32.85,90462.0,29.7175,29.7266,29.7085,29.7175,90462.0
2019-03-05 14:10:00,32.85,32.85,32.84,32.84,108261.0,29.7175,29.7175,29.7085,29.7085,108261.0
2019-03-05 14:15:00,32.84,32.86,32.84,32.85,103614.0,29.7085,29.7266,29.7085,29.7175,103614.0
2019-03-05 14:20:00,32.85,32.87,32.84,32.85,154566.0,29.7175,29.7356,29.7085,29.7175,154566.0
2019-03-05 14:25:00,32.85,32.88,32.85,32.86,138537.0,29.7175,29.7447,29.7175,29.7266,138537.0
2019-03-05 14:30:00,32.87,32.87,32.84,32.84,122226.0,29.7356,29.7356,29.7085,29.7085,122226.0
2019-03-05 14:35:00,32.84,32.85,32.82,32.85,143217.0,29.7085,29.7175,29.6904,29.7175,143217.0
2019-03-05 14:40:00,32.85,32.86,32.84,32.85,134274.0,29.7175,29.7266,29.7085,29.7175,134274.0
2019-03-05 14:45:00,32.85,32.85,32.83,32.84,92547.0,29.7175,29.7175,29.6994,29.7085,92547.0
2019-03-05 14:50:00,32.84,32.86,32.83,32.86,160623.0,29.7085,29.7266,29.6994,29.7266,160623.0
2019-03-05 14:55:00,32.86,32.87,32.85,32.86,90780.0,29.7266,29.7356,29.7175,29.7266,90780.0
2019-03-05 15:00:00,32.86,32.87,32.85,32.86,147672.0,29.7266,29.7356,29.7175,29.7266,147672.0
2019-03-05 15:05:00,32.86,32.87,32.85,32.85,121950.0,29.7266,29.7356,29.7175,29.7175,121950.0
2019-03-05 15:10:00,32.85,32.87,32.84,32.85,133215.0,29.7175,29.7356,29.7085,29.7175,133215.0
2019-03-05 15:15:00,32.85,32.86,32.85,32.85,112731.0,29.7175,29.7266,29.7175,29.7175,112731.0
2019-03-05 15:20:00,32.85,32.85,32.84,32.85,156552.0,29.7175,29.7175,29.7085,29.7175,156552.0
2019-03-05 15:25:00,32.85,32.85,32.84,32.85,130656.0,29.7175,29.7175,29.7085,29.7175,130656.0
2019-03-05 15:30:00,32.85,32.85,32.83,32.83,194826.0,29.7175,29.7175,29.6994,29.6994,194826.0
2019-03-05 15:35:00,32.83,32.83,32.8,32.82,246009.0,29.6994,29.6994,29.6723,29.6904,246009.0
2019-03-05 15:40:00,32.83,32.85,32.82,32.85,219030.0,29.6994,29.7175,29.6904,29.7175,219030.0
2019-03-05 15:45:00,32.85,32.87,32.84,32.87,298530.0,29.7175,29.7356,29.7085,29.7356,298530.0
2019-03-05 15:50:00,32.87,32.88,32.86,32.87,386100.0,29.7356,29.7447,29.7266,29.7356,386100.0
2019-03-05 15:55:00,32.86,32.87,32.78,32.78,1142343.0,29.7266,29.7356,29.6542,29.6542,1142343.0
2019-03-06 09:30:00,32.76,33.0,32.76,32.93,445233.0,29.6361,29.8532,29.6361,29.7899,445233.0
2019-03-06 09:35:00,32.94,32.99,32.89,32.9,202503.0,29.799,29.8442,29.7537,29.7628,202503.0
2019-03-06 09:40:00,32.9,32.93,32.86,32.9,127467.0,29.7628,29.7899,29.7266,29.7628,127467.0
2019-03-06 09:45:00,32.9,32.93,32.86,32.88,125193.0,29.7628,29.7899,29.7266,29.7447,125193.0
2019-03-06 09:50:00,32.88,32.91,32.87,32.89,192090.0,29.7447,29.7718,29.7356,29.7537,192090.0
2019-03-06 09:55:00,32.89,32.93,32.87,32.93,103623.0,29.7537,29.7899,29.7356,29.7899,103623.0
2019-03-06 10:00:00,32.92,32.93,32.9,32.9,88635.0,29.7809,29.7899,29.7628,29.7628,88635.0
2019-03-06 10:05:00,32.9,32.95,32.9,32.93,122385.0,29.7628,29.808,29.7628,29.7899,122385.0
2019-03-06 10:10:00,32.93,32.93,32.87,32.89,125328.0,29.7899,29.7899,29.7356,29.7537,125328.0
2019-03-06 10:15:00,32.89,32.9,32.82,32.84,95943.0,29.7537,29.7628,29.6904,29.7085,95943.0
2019-03-06 10:20:00,32.85,32.85,32.82,32.83,63078.0,29.7175,29.7175,29.6904,29.6994,63078.0
2019-03-06 10:25:00,32.83,32.85,32.82,32.82,98439.0,29.6994,29.7175,29.6904,29.6904,98439.0
2019-03-06 10:30:00,32.82,32.84,32.75,32.77,116412.0,29.6904,29.7085,29.6271,29.6452,116412.0
2019-03-06 10:35:00,32.76,32.78,32.75,32.77,123720.0,29.6361,29.6542,29.6271,29.6452,123720.0
2019-03-06 10:40:00,32.77,32.78,32.74,32.76,104220.0,29.6452,29.6542,29.618,29.6361,104220.0
2019-03-06 10:45:00,32.75,32.77,32.73,32.74,97671.0,29.6271,29.6452,29.609,29.618,97671.0
2019-03-06 10:50:00,32.74,32.78,32.74,32.77,86403.0,29.618,29.6542,29.618,29.6452,86403.0
2019-03-06 10:55:00,32.77,32.79,32.76,32.77,88752.0,29.6452,29.6633,29.6361,29.6452,88752.0
2019-03-06 11:00:00,32.77,32.77,32.75,32.75,82461.0,29.6452,29.6452,29.6271,29.6271,82461.0
2019-03-06 11:05:00,32.75,32.79,32.75,32.77,114438.0,29.6271,29.6633,29.6271,29.6452,114438.0
2019-03-06 11:10:00,32.77,32.77,32.74,32.75,96381.0,29.6452,29.6452,29.618,29.6271,96381.0
2019-03-06 11:15:00,32.75,32.76,32.71,32.72,99567.0,29.6271,29.6361,29.5909,29.5999,99567.0
2019-03-06 11:20:00,32.72,32.72,32.69,32.7,122550.0,29.5999,29.5999,29.5728,29.5818,122550.0
2019-03-06 11:25:00,32.7,32.7,32.68,32.7,116196.0,29.5818,29.5818,29.5637,29.5818,116196.0
2019-03-06 11:30:00,32.7,32.71,32.69,32.69,91416.0,29.5818,29.5909,29.5728,29.5728,91416.0
2019-03-06 11:35:00,32.69,32.71,32.69,32.7,91689.0,29.5728,29.5909,29.5728,29.5818,91689.0
2019-03-06 11:40:00,32.7,32.71,32.69,32.69,75798.0,29.5818,29.5909,29.5728,29.5728,75798.0
2019-03-06 11:45:00,32.69,32.7,32.67,32.67,71811.0,29.5728,29.5818,29.5547,29.5547,71811.0
2019-03-06 11:50:00,32.67,32.67,32.64,32.65,131265.0,29.5547,29.5547,29.5276,29.5366,131265.0
2019-03-06 11:55:00,32.65,32.68,32.64,32.65,109782.0,29.5366,29.5637,29.5276,29.5366,109782.0
2019-03-06 12:00:00,32.65,32.69,32.65,32.68,94731.0,29.5366,29.5728,29.5366,29.5637,94731.0
2019-03-06 12:05:00,32.68,32.7,32.68,32.68,295473.0,29.5637,29.5818,29.5637,29.5637,295473.0
2019-03-06 12:10:00,32.68,32.68,32.62,32.62,147036.0,29.5637,29.5637,29.5095,29.5095,147036.0
2019-03-06 12:15:00,32.62,32.65,32.62,32.63,108537.0,29.5095,29.5366,29.5095,29.5185,108537.0
2019-03-06 12:20:00,32.63,32.67,32.63,32.63,122217.0,29.5185,29.5547,29.5185,29.5185,122217.0
2019-03-06 12:25:00,32.63,32.66,32.62,32.65,87219.0,29.5185,29.5457,29.5095,29.5366,87219.0
2019-03-06 12:30:00,32.65,32.69,32.65,32.69,113886.0,29.5366,29.5728,29.5366,29.5728,113886.0
2019-03-06 12:35:00,32.69,32.7,32.68,32.69,104856.0,29.5728,29.5818,29.5637,29.5728,104856.0
2019-03-06 12:40:00,32.68,32.7,32.68,32.7,61692.0,29.5637,29.5818,29.5637,29.5818,61692.0
2019-03-06 12:45:00,32.7,32.73,32.69,32.73,196380.0,29.5818,29.609,29.5728,29.609,196380.0
2019-03-06 12:50:00,32.73,32.75,32.72,32.72,74265.0,29.609,29.6271,29.5999,29.5999,74265.0
2019-03-06 12:55:00,32.72,32.73,32.7,32.7,164352.0,29.5999,29.609,29.5818,29.5818,164352.0
2019-03-06 13:00:00,32.7,32.72,32.69,32.7,74910.0,29.5818,29.5999,29.5728,29.5818,74910.0
2019-03-06 13:05:00,32.7,32.7,32.68,32.69,66915.0,29.5818,29.5818,29.5637,29.5728,66915.0
2019-03-06 13:10:00,32.69,32.71,32.69,32.71,103095.0,29.5728,29.5909,29.5728,29.5909,103095.0
2019-03-06 13:15:00,32.71,32.73,32.7,32.73,60804.0,29.5909,29.609,29.5818,29.609,60804.0
2019-03-06 13:20:00,32.73,32.73,32.71,32.71,85098.0,29.609,29.609,29.5909,29.5909,85098.0
2019-03-06 13:25:00,32.71,32.73,32.71,32.73,86883.0,29.5909,29.609,29.5909,29.609,86883.0
2019-03-06 13:30:00,32.73,32.74,32.69,32.7,324648.0,29.609,29.618,29.5728,29.5818,324648.0
2019-03-06 13:35:00,32.71,32.75,32.7,32.75,70314.0,29.5909,29.6271,29.5818,29.6271,70314.0
2019-03-06 13:40:00,32.75,32.76,32.74,32.76,65166.0,29.6271,29.6361,29.618,29.6361,65166.0
2019-03-06 13:45:00,32.76,32.76,32.73,32.74,49953.0,29.6361,29.6361,29.609,29.618,49953.0
2019-03-06 13:50:00,32.74,32.76,32.73,32.76,54858.0,29.618,29.6361,29.609,29.6361,54858.0
2019-03-06 13:55:00,32.76,32.78,32.76,32.77,77289.0,29.6361,29.6542,29.6361,29.6452,77289.0
2019-03-06 14:00:00,32.77,32.8,32.77,32.8,104580.0,29.6452,29.6723,29.6452,29.6723,104580.0
2019-03-06 14:05:00,32.79,32.8,32.78,32.78,91527.0,29.6633,29.6723,29.6542,29.6542,91527.0
2019-03-06 14:10:00,32.78,32.8,32.78,32.79,107139.0,29.6542,29.6723,29.6542,29.6633,107139.0
2019-03-06 14:15:00,32.8,32.8,32.78,32.8,91359.0,29.6723,29.6723,29.6542,29.6723,91359.0
2019-03-06 14:20:00,32.79,32.82,32.79,32.81,81816.0,29.6633,29.6904,29.6633,29.6814,81816.0
2019-03-06 14:25:00,32.8,32.81,32.79,32.8,85431.0,29.6723,29.6814,29.6633,29.6723,85431.0
2019-03-06 14:30:00,32.8,32.8,32.74,32.75,175131.0,29.6723,29.6723,29.618,29.6271,175131.0
2019-03-06 14:35:00,32.75,32.78,32.75,32.77,64047.0,29.6271,29.6542,29.6271,29.6452,64047.0
2019-03-06 14:40:00,32.77,32.77,32.75,32.76,68277.0,29.6452,29.6452,29.6271,29.6361,68277.0
2019-03-06 14:45:00,32.76,32.79,32.76,32.79,246135.0,29.6361,29.6633,29.6361,29.6633,246135.0
2019-03-06 14:50:00,32.79,32.8,32.77,32.79,91635.0,29.6633,29.6723,29.6452,29.6633,91635.0
2019-03-06 14:55:00,32.78,32.81,32.77,32.78,77412.0,29.6542,29.6814,29.6452,29.6542,77412.0
2019-03-06 15:00:00,32.78,32.79,32.77,32.77,83046.0,29.6542,29.6633,29.6452,29.6452,83046.0
2019-03-06 15:05:00,32.77,32.78,32.76,32.77,78591.0,29.6452,29.6542,29.6361,29.6452,78591.0
2019-03-06 15:10:00,32.77,32.78,32.75,32.75,75876.0,29.6452,29.6542,29.6271,29.6271,75876.0
2019-03-06 15:15:00,32.75,32.76,32.74,32.76,72720.0,29.6271,29.6361,29.618,29.6361,72720.0
2019-03-06 15:20:00,32.75,32.78,32.75,32.77,103974.0,29.6271,29.6542,29.6271,29.6452,103974.0
2019-03-06 15:25:00,32.77,32.78,32.75,32.78,112830.0,29.6452,29.6542,29.6271,29.6542,112830.0
2019-03-06 15:30:00,32.78,32.8,32.77,32.79,140925.0,29.6542,29.6723,29.6452,29.6633,140925.0
2019-03-06 15:35:00,32.79,32.79,32.77,32.78,130347.0,29.6633,29.6633,29.6452,29.6542,130347.0
2019-03-06 15:40:00,32.78,32.8,32.77,32.79,123831.0,29.6542,29.6723,29.6452,29.6633,123831.0
2019-03-06 15:45:00,32.79,32.79,32.76,32.78,170073.0,29.6633,29.6633,29.6361,29.6542,170073.0
2019-03-06 15:50:00,32.78,32.8,32.77,32.77,274119.0,29.6542,29.6723,29.6452,29.6452,274119.0
2019-03-06 15:55:00,32.77,32.77,32.73,32.75,508734.0,29.6452,29.6452,29.609,29.6271,508734.0
2019-03-07 09:30:00,32.57,32.68,32.52,32.64,739095.0,29.4642,29.5637,29.419,29.5276,739095.0
2019-03-07 09:35:00,32.64,32.71,32.61,32.7,259878.0,29.5276,29.5909,29.5004,29.5818,259878.0
2019-03-07 09:40:00,32.7,32.73,32.64,32.67,204996.0,29.5818,29.609,29.5276,29.5547,204996.0
2019-03-07 09:45:00,32.67,32.7,32.64,32.66,164535.0,29.5547,29.5818,29.5276,29.5457,164535.0
2019-03-07 09:50:00,32.67,32.67,32.6,32.63,201369.0,29.5547,29.5547,29.4914,29.5185,201369.0
2019-03-07 09:55:00,32.63,32.67,32.59,32.66,195888.0,29.5185,29.5547,29.4823,29.5457,195888.0
2019-03-07 10:00:00,32.66,32.7,32.65,32.67,143802.0,29.5457,29.5818,29.5366,29.5547,143802.0
2019-03-07 10:05:00,32.66,32.68,32.63,32.64,150912.0,29.5457,29.5637,29.5185,29.5276,150912.0
2019-03-07 10:10:00,32.65,32.66,32.62,32.66,121041.0,29.5366,29.5457,29.5095,29.5457,121041.0
2019-03-07 10:15:00,32.66,32.67,32.61,32.61,166191.0,29.5457,29.5547,29.5004,29.5004,166191.0
2019-03-07 10:20:00,32.6,32.64,32.58,32.63,128043.0,29.4914,29.5276,29.4733,29.5185,128043.0
2019-03-07 10:25:00,32.63,32.63,32.59,32.6,148110.0,29.5185,29.5185,29.4823,29.4914,148110.0
2019-03-07 10:30:00,32.6,32.64,32.59,32.6,156972.0,29.4914,29.5276,29.4823,29.4914,156972.0
2019-03-07 10:35:00,32.6,32.62,32.57,32.59,184527.0,29.4914,29.5095,29.4642,29.4823,184527.0
2019-03-07 10:40:00,32.59,32.59,32.54,32.54,153285.0,29.4823,29.4823,29.4371,29.4371,153285.0
2019-03-07 10:45:00,32.54,32.62,32.54,32.61,144579.0,29.4371,29.5095,29.4371,29.5004,144579.0
2019-03-07 10:50:00,32.61,32.66,32.61,32.65,223761.0,29.5004,29.5457,29.5004,29.5366,223761.0
2019-03-07 10:55:00,32.65,32.67,32.63,32.65,106017.0,29.5366,29.5547,29.5185,29.5366,106017.0
2019-03-07 11:00:00,32.65,32.65,32.6,32.6,145326.0,29.5366,29.5366,29.4914,29.4914,145326.0
2019-03-07 11:05:00,32.6,32.6,32.5,32.51,345453.0,29.4914,29.4914,29.4009,29.41,345453.0
2019-03-07 11:10:00,32.52,32.6,32.5,32.6,322827.0,29.419,29.4914,29.4009,29.4914,322827.0
2019-03-07 11:15:00,32.59,32.61,32.57,32.59,150633.0,29.4823,29.5004,29.4642,29.4823,150633.0
2019-03-07 11:20:00,32.6,32.6,32.56,32.58,111114.0,29.4914,29.4914,29.4552,29.4733,111114.0
2019-03-07 11:25:00,32.58,32.64,32.58,32.63,119550.0,29.4733,29.5276,29.4733,29.5185,119550.0
2019-03-07 11:30:00,32.63,32.66,32.61,32.65,196326.0,29.5185,29.5457,29.5004,29.5366,196326.0
2019-03-07 11:35:00,32.65,32.66,32.63,32.64,126465.0,29.5366,29.5457,29.5185,29.5276,126465.0
2019-03-07 11:40:00,32.64,32.65,32.62,32.63,76683.0,29.5276,29.5366,29.5095,29.5185,76683.0
2019-03-07 11:45:00,32.63,32.63,32.58,32.59,80376.0,29.5185,29.5185,29.4733,29.4823,80376.0
2019-03-07 11:50:00,32.59,32.61,32.58,32.6,74862.0,29.4823,29.5004,29.4733,29.4914,74862.0
2019-03-07 11:55:00,32.6,32.62,32.6,32.6,72282.0,29.4914,29.5095,29.4914,29.4914,72282.0
2019-03-07 12:00:00,32.6,32.6,32.56,32.58,96942.0,29.4914,29.4914,29.4552,29.4733,96942.0
2019-03-07 12:05:00,32.58,32.62,32.57,32.59,128733.0,29.4733,29.5095,29.4642,29.4823,128733.0
2019-03-07 12:10:00,32.6,32.6,32.58,32.6,81870.0,29.4914,29.4914,29.4733,29.4914,81870.0
2019-03-07 12:15:00,32.6,32.61,32.58,32.59,78312.0,29.4914,29.5004,29.4733,29.4823,78312.0
2019-03-07 12:20:00,32.59,32.61,32.59,32.6,88827.0,29.4823,29.5004,29.4823,29.4914,88827.0
2019-03-07 12:25:00,32.6,32.61,32.57,32.58,71514.0,29.4914,29.5004,29.4642,29.4733,71514.0
2019-03-07 12:30:00,32.57,32.59,32.53,32.58,215433.0,29.4642,29.4823,29.4281,29.4733,215433.0
2019-03-07 12:35:00,32.58,32.61,32.57,32.61,57723.0,29.4733,29.5004,29.4642,29.5004,57723.0
2019-03-07 12:40:00,32.61,32.64,32.61,32.63,67575.0,29.5004,29.5276,29.5004,29.5185,67575.0
2019-03-07 12:45:00,32.64,32.65,32.61,32.62,76905.0,29.5276,29.5366,29.5004,29.5095,76905.0
2019-03-07 12:50:00,32.63,32.68,32.62,32.68,98148.0,29.5185,29.5637,29.5095,29.5637,98148.0
2019-03-07 12:55:00,32.68,32.68,32.66,32.67,67248.0,29.5637,29.5637,29.5457,29.5547,67248.0
2019-03-07 13:00:00,32.66,32.67,32.65,32.66,96714.0,29.5457,29.5547,29.5366,29.5457,96714.0
2019-03-07 13:05:00,32.66,32.66,32.64,32.65,72624.0,29.5457,29.5457,29.5276,29.5366,72624.0
2019-03-07 13:10:00,32.65,32.67,32.65,32.65,74877.0,29.5366,29.5547,29.5366,29.5366,74877.0
2019-03-07 13:15:00,32.65,32.66,32.63,32.66,83328.0,29.5366,29.5457,29.5185,29.5457,83328.0
2019-03-07 13:20:00,32.66,32.67,32.65,32.65,74484.0,29.5457,29.5547,29.5366,29.5366,74484.0
2019-03-07 13:25:00,32.65,32.65,32.62,32.64,113862.0,29.5366,29.5366,29.5095,29.5276,113862.0
2019-03-07 13:30:00,32.64,32.64,32.6,32.6,131916.0,29.5276,29.5276,29.4914,29.4914,131916.0
2019-03-07 13:35:00,32.6,32.64,32.6,32.63,89574.0,29.4914,29.5276,29.4914,29.5185,89574.0
2019-03-07 13:40:00,32.63,32.67,32.63,32.66,71964.0,29.5185,29.5547,29.5185,29.5457,71964.0
2019-03-07 13:45:00,32.66,32.67,32.65,32.67,102357.0,29.5457,29.5547,29.5366,29.5547,102357.0
2019-03-07 13:50:00,32.67,32.68,32.64,32.65,90231.0,29.5547,29.5637,29.5276,29.5366,90231.0
2019-03-07 13:55:00,32.65,32.65,32.62,32.63,65715.0,29.5366,29.5366,29.5095,29.5185,65715.0
2019-03-07 14:00:00,32.63,32.63,32.59,32.6,124281.0,29.5185,29.5185,29.4823,29.4914,124281.0
2019-03-07 14:05:00,32.59,32.61,32.57,32.59,186429.0,29.4823,29.5004,29.4642,29.4823,186429.0
2019-03-07 14:10:00,32.58,32.59,32.56,32.56,92157.0,29.4733,29.4823,29.4552,29.4552,92157.0
2019-03-07 14:15:00,32.56,32.57,32.55,32.56,67401.0,29.4552,29.4642,29.4461,29.4552,67401.0
2019-03-07 14:20:00,32.57,32.58,32.56,32.58,77232.0,29.4642,29.4733,29.4552,29.4733,77232.0
2019-03-07 14:25:00,32.58,32.59,32.57,32.59,71400.0,29.4733,29.4823,29.4642,29.4823,71400.0
2019-03-07 14:30:00,32.6,32.6,32.55,32.57,154320.0,29.4914,29.4914,29.4461,29.4642,154320.0
2019-03-07 14:35:00,32.56,32.58,32.53,32.54,136245.0,29.4552,29.4733,29.4281,29.4371,136245.0
2019-03-07 14:40:00,32.54,32.56,32.54,32.56,84522.0,29.4371,29.4552,29.4371,29.4552,84522.0
2019-03-07 14:45:00,32.56,32.56,32.51,32.53,135195.0,29.4552,29.4552,29.41,29.4281,135195.0
2019-03-07 14:50:00,32.53,32.54,32.5,32.53,137079.0,29.4281,29.4371,29.4009,29.4281,137079.0
2019-03-07 14:55:00,32.53,32.56,32.52,32.53,93090.0,29.4281,29.4552,29.419,29.4281,93090.0
2019-03-07 15:00:00,32.53,32.53,32.49,32.5,207624.0,29.4281,29.4281,29.3919,29.4009,207624.0
2019-03-07 15:05:00,32.51,32.51,32.49,32.5,107697.0,29.41,29.41,29.3919,29.4009,107697.0
2019-03-07 15:10:00,32.5,32.51,32.48,32.49,130107.0,29.4009,29.41,29.3828,29.3919,130107.0
2019-03-07 15:15:00,32.49,32.5,32.47,32.5,183957.0,29.3919,29.4009,29.3738,29.4009,183957.0
2019-03-07 15:20:00,32.5,32.5,32.49,32.5,152019.0,29.4009,29.4009,29.3919,29.4009,152019.0
2019-03-07 15:25:00,32.5,32.52,32.44,32.44,484911.0,29.4009,29.419,29.3466,29.3466,484911.0
2019-03-07 15:30:00,32.44,32.44,32.41,32.41,345390.0,29.3466,29.3466,29.3195,29.3195,345390.0
2019-03-07 15:35:00,32.41,32.48,32.41,32.48,161826.0,29.3195,29.3828,29.3195,29.3828,161826.0
2019-03-07 15:40:00,32.48,32.48,32.42,32.43,233226.0,29.3828,29.3828,29.3285,29.3376,233226.0
2019-03-07 15:45:00,32.42,32.46,32.41,32.43,431190.0,29.3285,29.3647,29.3195,29.3376,431190.0
2019-03-07 15:50:00,32.42,32.45,32.41,32.45,300723.0,29.3285,29.3557,29.3195,29.3557,300723.0
2019-03-07 15:55:00,32.45,32.49,32.45,32.48,533649.0,29.3557,29.3919,29.3557,29.3828,533649.0
2019-03-08 09:30:00,32.52,32.81,32.52,32.62,1188357.0,29.419,29.6814,29.419,29.5095,1188357.0
2019-03-08 09:35:00,32.62,32.71,32.58,32.7,422301.0,29.5095,29.5909,29.4733,29.5818,422301.0
2019-03-08 09:40:00,32.7,32.72,32.65,32.68,390819.0,29.5818,29.5999,29.5366,29.5637,390819.0
2019-03-08 09:45:00,32.68,32.69,32.58,32.59,255798.0,29.5637,29.5728,29.4733,29.4823,255798.0
2019-03-08 09:50:00,32.6,32.61,32.53,32.56,264867.0,29.4914,29.5004,29.4281,29.4552,264867.0
2019-03-08 09:55:00,32.56,32.57,32.49,32.5,210987.0,29.4552,29.4642,29.3919,29.4009,210987.0
2019-03-08 10:00:00,32.5,32.53,32.46,32.48,336351.0,29.4009,29.4281,29.3647,29.3828,336351.0
2019-03-08 10:05:00,32.48,32.49,32.4,32.46,230928.0,29.3828,29.3919,29.3104,29.3647,230928.0
2019-03-08 10:10:00,32.46,32.49,32.41,32.43,247647.0,29.3647,29.3919,29.3195,29.3376,247647.0
2019-03-08 10:15:00,32.42,32.43,32.36,32.4,201693.0,29.3285,29.3376,29.2743,29.3104,201693.0
2019-03-08 10:20:00,32.39,32.4,32.36,32.36,122010.0,29.3014,29.3104,29.2743,29.2743,122010.0
2019-03-08 10:25:00,32.36,32.42,32.36,32.39,152943.0,29.2743,29.3285,29.2743,29.3014,152943.0
2019-03-08 10:30:00,32.39,32.39,32.35,32.35,173913.0,29.3014,29.3014,29.2652,29.2652,173913.0
2019-03-08 10:35:00,32.35,32.38,32.33,32.37,337671.0,29.2652,29.2924,29.2471,29.2833,337671.0
2019-03-08 10:40:00,32.37,32.44,32.35,32.41,335211.0,29.2833,29.3466,29.2652,29.3195,335211.0
2019-03-08 10:45:00,32.41,32.43,32.38,32.4,330996.0,29.3195,29.3376,29.2924,29.3104,330996.0
2019-03-08 10:50:00,32.4,32.4,32.37,32.4,178491.0,29.3104,29.3104,29.2833,29.3104,178491.0
2019-03-08 10:55:00,32.4,32.44,32.4,32.41,117066.0,29.3104,29.3466,29.3104,29.3195,117066.0
2019-03-08 11:00:00,32.41,32.43,32.39,32.42,123135.0,29.3195,29.3376,29.3014,29.3285,123135.0
2019-03-08 11:05:00,32.42,32.46,32.41,32.44,160260.0,29.3285,29.3647,29.3195,29.3466,160260.0
2019-03-08 11:10:00,32.43,32.46,32.42,32.43,124284.0,29.3376,29.3647,29.3285,29.3376,124284.0
2019-03-08 11:15:00,32.43,32.45,32.42,32.42,101904.0,29.3376,29.3557,29.3285,29.3285,101904.0
2019-03-08 11:20:00,32.42,32.45,32.42,32.44,100296.0,29.3285,29.3557,29.3285,29.3466,100296.0
2019-03-08 11:25:00,32.45,32.45,32.42,32.42,126411.0,29.3557,29.3557,29.3285,29.3285,126411.0
2019-03-08 11:30:00,32.42,32.44,32.4,32.4,110454.0,29.3285,29.3466,29.3104,29.3104,110454.0
2019-03-08 11:35:00,32.41,32.44,32.4,32.44,116916.0,29.3195,29.3466,29.3104,29.3466,116916.0
2019-03-08 11:40:00,32.43,32.44,32.42,32.43,90678.0,29.3376,29.3466,29.3285,29.3376,90678.0
2019-03-08 11:45:00,32.44,32.5,32.44,32.49,163746.0,29.3466,29.4009,29.3466,29.3919,163746.0
2019-03-08 11:50:00,32.5,32.51,32.48,32.5,102402.0,29.4009,29.41,29.3828,29.4009,102402.0
2019-03-08 11:55:00,32.51,32.51,32.49,32.5,97239.0,29.41,29.41,29.3919,29.4009,97239.0
2019-03-08 12:00:00,32.5,32.5,32.47,32.47,90708.0,29.4009,29.4009,29.3738,29.3738,90708.0
2019-03-08 12:05:00,32.47,32.51,32.47,32.5,119526.0,29.3738,29.41,29.3738,29.4009,119526.0
2019-03-08 12:10:00,32.5,32.54,32.49,32.53,84999.0,29.4009,29.4371,29.3919,29.4281,84999.0
2019-03-08 12:15:00,32.53,32.54,32.51,32.51,69168.0,29.4281,29.4371,29.41,29.41,69168.0
2019-03-08 12:20:00,32.51,32.53,32.48,32.49,95721.0,29.41,29.4281,29.3828,29.3919,95721.0
2019-03-08 12:25:00,32.49,32.51,32.47,32.5,74721.0,29.3919,29.41,29.3738,29.4009,74721.0
2019-03-08 12:30:00,32.5,32.51,32.47,32.47,110733.0,29.4009,29.41,29.3738,29.3738,110733.0
2019-03-08 12:35:00,32.47,32.48,32.46,32.48,81438.0,29.3738,29.3828,29.3647,29.3828,81438.0
2019-03-08 12:40:00,32.48,32.48,32.46,32.46,57105.0,29.3828,29.3828,29.3647,29.3647,57105.0
2019-03-08 12:45:00,32.46,32.47,32.45,32.45,72183.0,29.3647,29.3738,29.3557,29.3557,72183.0
2019-03-08 12:50:00,32.45,32.46,32.43,32.45,69645.0,29.3557,29.3647,29.3376,29.3557,69645.0
2019-03-08 12:55:00,32.45,32.45,32.42,32.43,45456.0,29.3557,29.3557,29.3285,29.3376,45456.0
2019-03-08 13:00:00,32.43,32.43,32.4,32.41,77169.0,29.3376,29.3376,29.3104,29.3195,77169.0
2019-03-08 13:05:00,32.41,32.41,32.39,32.4,107412.0,29.3195,29.3195,29.3014,29.3104,107412.0
2019-03-08 13:10:00,32.4,32.42,32.4,32.4,90330.0,29.3104,29.3285,29.3104,29.3104,90330.0
2019-03-08 13:15:00,32.4,32.41,32.39,32.4,68067.0,29.3104,29.3195,29.3014,29.3104,68067.0
2019-03-08 13:20:00,32.4,32.4,32.38,32.39,63879.0,29.3104,29.3104,29.2924,29.3014,63879.0
2019-03-08 13:25:00,32.39,32.4,32.39,32.4,101562.0,29.3014,29.3104,29.3014,29.3104,101562.0
2019-03-08 13:30:00,32.4,32.4,32.39,32.4,62670.0,29.3104,29.3104,29.3014,29.3104,62670.0
2019-03-08 13:35:00,32.39,32.43,32.39,32.43,110133.0,29.3014,29.3376,29.3014,29.3376,110133.0
2019-03-08 13:40:00,32.43,32.44,32.42,32.42,104817.0,29.3376,29.3466,29.3285,29.3285,104817.0
2019-03-08 13:45:00,32.42,32.44,32.42,32.44,100596.0,29.3285,29.3466,29.3285,29.3466,100596.0
2019-03-08 13:50:00,32.44,32.44,32.41,32.42,85089.0,29.3466,29.3466,29.3195,29.3285,85089.0
2019-03-08 13:55:00,32.42,32.43,32.41,32.42,64158.0,29.3285,29.3376,29.3195,29.3285,64158.0
2019-03-08 14:00:00,32.43,32.43,32.38,32.38,74694.0,29.3376,29.3376,29.2924,29.2924,74694.0
2019-03-08 14:05:00,32.38,32.41,32.38,32.4,96963.0,29.2924,29.3195,29.2924,29.3104,96963.0
2019-03-08 14:10:00,32.4,32.41,32.38,32.39,89631.0,29.3104,29.3195,29.2924,29.3014,89631.0
2019-03-08 14:15:00,32.4,32.42,32.39,32.41,91914.0,29.3104,29.3285,29.3014,29.3195,91914.0
2019-03-08 14:20:00,32.41,32.43,32.4,32.42,90261.0,29.3195,29.3376,29.3104,29.3285,90261.0
2019-03-08 14:25:00,32.42,32.43,32.41,32.41,80730.0,29.3285,29.3376,29.3195,29.3195,80730.0
2019-03-08 14:30:00,32.41,32.44,32.41,32.44,95643.0,29.3195,29.3466,29.3195,29.3466,95643.0
2019-03-08 14:35:00,32.44,32.46,32.44,32.45,69969.0,29.3466,29.3647,29.3466,29.3557,69969.0
2019-03-08 14:40:00,32.45,32.46,32.45,32.46,78027.0,29.3557,29.3647,29.3557,29.3647,78027.0
2019-03-08 14:45:00,32.46,32.48,32.45,32.48,117003.0,29.3647,29.3828,29.3557,29.3828,117003.0
2019-03-08 14:50:00,32.48,32.5,32.47,32.48,88593.0,29.3828,29.4009,29.3738,29.3828,88593.0
2019-03-08 14:55:00,32.49,32.49,32.46,32.47,109272.0,29.3919,29.3919,29.3647,29.3738,109272.0
2019-03-08 15:00:00,32.47,32.49,32.46,32.48,122313.0,29.3738,29.3919,29.3647,29.3828,122313.0
2019-03-08 15:05:00,32.48,32.5,32.48,32.49,114198.0,29.3828,29.4009,29.3828,29.3919,114198.0
2019-03-08 15:10:00,32.49,32.49,32.46,32.47,131139.0,29.3919,29.3919,29.3647,29.3738,131139.0
2019-03-08 15:15:00,32.47,32.48,32.45,32.46,223740.0,29.3738,29.3828,29.3557,29.3647,223740.0
2019-03-08 15:20:00,32.46,32.47,32.45,32.46,109905.0,29.3647,29.3738,29.3557,29.3647,109905.0
2019-03-08 15:25:00,32.45,32.47,32.44,32.45,116826.0,29.3557,29.3738,29.3466,29.3557,116826.0
2019-03-08 15:30:00,32.45,32.48,32.44,32.47,243540.0,29.3557,29.3828,29.3466,29.3738,243540.0
2019-03-08 15:35:00,32.47,32.47,32.42,32.43,197076.0,29.3738,29.3738,29.3285,29.3376,197076.0
2019-03-08 15:40:00,32.44,32.51,32.44,32.51,243258.0,29.3466,29.41,29.3466,29.41,243258.0
2019-03-08 15:45:00,32.51,32.52,32.5,32.5,284199.0,29.41,29.419,29.4009,29.4009,284199.0
2019-03-08 15:50:00,32.5,32.55,32.5,32.54,333372.0,29.4009,29.4461,29.4009,29.4371,333372.0
2019-03-08 15:55:00,32.53,32.57,32.52,32.53,952806.0,29.4281,29.4642,29.419,29.4281,952806.0
2019-03-11 09:30:00,32.68,32.78,32.63,32.72,548976.0,29.5637,29.6542,29.5185,29.5999,548976.0
2019-03-11 09:35:00,32.73,32.75,32.63,32.63,183606.0,29.609,29.6271,29.5185,29.5185,183606.0
2019-03-11 09:40:00,32.64,32.69,32.61,32.62,235020.0,29.5276,29.5728,29.5004,29.5095,235020.0
2019-03-11 09:45:00,32.62,32.73,32.61,32.71,225705.0,29.5095,29.609,29.5004,29.5909,225705.0
2019-03-11 09:50:00,32.71,32.75,32.69,32.73,304185.0,29.5909,29.6271,29.5728,29.609,304185.0
2019-03-11 09:55:00,32.73,32.75,32.67,32.67,161547.0,29.609,29.6271,29.5547,29.5547,161547.0
2019-03-11 10:00:00,32.67,32.68,32.65,32.66,197028.0,29.5547,29.5637,29.5366,29.5457,197028.0
2019-03-11 10:05:00,32.65,32.68,32.64,32.66,136710.0,29.5366,29.5637,29.5276,29.5457,136710.0
2019-03-11 10:10:00,32.66,32.67,32.61,32.62,176010.0,29.5457,29.5547,29.5004,29.5095,176010.0
2019-03-11 10:15:00,32.62,32.64,32.61,32.63,138978.0,29.5095,29.5276,29.5004,29.5185,138978.0
2019-03-11 10:20:00,32.62,32.68,32.61,32.68,157299.0,29.5095,29.5637,29.5004,29.5637,157299.0
2019-03-11 10:25:00,32.68,32.74,32.68,32.73,190851.0,29.5637,29.618,29.5637,29.609,190851.0
2019-03-11 10:30:00,32.73,32.76,32.7,32.74,142185.0,29.609,29.6361,29.5818,29.618,142185.0
2019-03-11 10:35:00,32.74,32.76,32.74,32.75,102216.0,29.618,29.6361,29.618,29.6271,102216.0
2019-03-11 10:40:00,32.75,32.75,32.7,32.72,114072.0,29.6271,29.6271,29.5818,29.5999,114072.0
2019-03-11 10:45:00,32.72,32.73,32.7,32.71,133248.0,29.5999,29.609,29.5818,29.5909,133248.0
2019-03-11 10:50:00,32.71,32.71,32.68,32.68,106221.0,29.5909,29.5909,29.5637,29.5637,106221.0
2019-03-11 10:55:00,32.69,32.71,32.68,32.7,112059.0,29.5728,29.5909,29.5637,29.5818,112059.0
2019-03-11 11:00:00,32.7,32.71,32.65,32.66,217461.0,29.5818,29.5909,29.5366,29.5457,217461.0
2019-03-11 11:05:00,32.66,32.73,32.65,32.71,152313.0,29.5457,29.609,29.5366,29.5909,152313.0
2019-03-11 11:10:00,32.71,32.72,32.69,32.71,125838.0,29.5909,29.5999,29.5728,29.5909,125838.0
2019-03-11 11:15:00,32.71,32.72,32.7,32.71,141393.0,29.5909,29.5999,29.5818,29.5909,141393.0
2019-03-11 11:20:00,32.71,32.74,32.71,32.74,176184.0,29.5909,29.618,29.5909,29.618,176184.0
2019-03-11 11:25:00,32.74,32.75,32.73,32.73,130575.0,29.618,29.6271,29.609,29.609,130575.0
2019-03-11 11:30:00,32.74,32.74,32.72,32.72,139077.0,29.618,29.618,29.5999,29.5999,139077.0
2019-03-11 11:35:00,32.73,32.74,32.7,32.73,171792.0,29.609,29.618,29.5818,29.609,171792.0
2019-03-11 11:40:00,32.72,32.74,32.69,32.69,135561.0,29.5999,29.618,29.5728,29.5728,135561.0
2019-03-11 11:45:00,32.7,32.71,32.69,32.7,122709.0,29.5818,29.5909,29.5728,29.5818,122709.0
2019-03-11 11:50:00,32.7,32.7,32.63,32.64,147087.0,29.5818,29.5818,29.5185,29.5276,147087.0
2019-03-11 11:55:00,32.64,32.67,32.63,32.66,149922.0,29.5276,29.5547,29.5185,29.5457,149922.0
2019-03-11 12:00:00,32.67,32.67,32.65,32.66,159666.0,29.5547,29.5547,29.5366,29.5457,159666.0
2019-03-11 12:05:00,32.66,32.67,32.65,32.67,98790.0,29.5457,29.5547,29.5366,29.5547,98790.0
2019-03-11 12:10:00,32.67,32.69,32.66,32.67,130017.0,29.5547,29.5728,29.5457,29.5547,130017.0
2019-03-11 12:15:00,32.67,32.69,32.66,32.68,107952.0,29.5547,29.5728,29.5457,29.5637,107952.0
2019-03-11 12:20:00,32.68,32.68,32.65,32.66,136878.0,29.5637,29.5637,29.5366,29.5457,136878.0
2019-03-11 12:25:00,32.66,32.66,32.63,32.63,107730.0,29.5457,29.5457,29.5185,29.5185,107730.0
2019-03-11 12:30:00,32.63,32.63,32.62,32.63,109140.0,29.5185,29.5185,29.5095,29.5185,109140.0
2019-03-11 12:35:00,32.63,32.66,32.62,32.64,87510.0,29.5185,29.5457,29.5095,29.5276,87510.0
2019-03-11 12:40:00,32.64,32.66,32.64,32.65,80157.0,29.5276,29.5457,29.5276,29.5366,80157.0
2019-03-11 12:45:00,32.65,32.66,32.63,32.63,80424.0,29.5366,29.5457,29.5185,29.5185,80424.0
2019-03-11 12:50:00,32.63,32.64,32.62,32.63,94431.0,29.5185,29.5276,29.5095,29.5185,94431.0
2019-03-11 12:55:00,32.62,32.64,32.62,32.64,85485.0,29.5095,29.5276,29.5095,29.5276,85485.0
2019-03-11 13:00:00,32.64,32.64,32.63,32.64,131217.0,29.5276,29.5276,29.5185,29.5276,131217.0
2019-03-11 13:05:00,32.64,32.66,32.63,32.65,119865.0,29.5276,29.5457,29.5185,29.5366,119865.0
2019-03-11 13:10:00,32.65,32.67,32.64,32.67,118896.0,29.5366,29.5547,29.5276,29.5547,118896.0
2019-03-11 13:15:00,32.67,32.69,32.66,32.69,90369.0,29.5547,29.5728,29.5457,29.5728,90369.0
2019-03-11 13:20:00,32.69,32.69,32.68,32.68,75594.0,29.5728,29.5728,29.5637,29.5637,75594.0
2019-03-11 13:25:00,32.68,32.7,32.68,32.7,80697.0,29.5637,29.5818,29.5637,29.5818,80697.0
2019-03-11 13:30:00,32.69,32.71,32.69,32.71,96351.0,29.5728,29.5909,29.5728,29.5909,96351.0
2019-03-11 13:35:00,32.71,32.74,32.71,32.73,165003.0,29.5909,29.618,29.5909,29.609,165003.0
2019-03-11 13:40:00,32.73,32.74,32.71,32.72,83799.0,29.609,29.618,29.5909,29.5999,83799.0
2019-03-11 13:45:00,32.72,32.73,32.69,32.7,87795.0,29.5999,29.609,29.5728,29.5818,87795.0
2019-03-11 13:50:00,32.7,32.71,32.69,32.71,70695.0,29.5818,29.5909,29.5728,29.5909,70695.0
2019-03-11 13:55:00,32.71,32.74,32.71,32.73,87807.0,29.5909,29.618,29.5909,29.609,87807.0
2019-03-11 14:00:00,32.73,32.74,32.71,32.72,61629.0,29.609,29.618,29.5909,29.5999,61629.0
2019-03-11 14:05:00,32.72,32.72,32.69,32.7,94941.0,29.5999,29.5999,29.5728,29.5818,94941.0
2019-03-11 14:10:00,32.7,32.72,32.7,32.72,58950.0,29.5818,29.5999,29.5818,29.5999,58950.0
2019-03-11 14:15:00,32.71,32.72,32.7,32.7,85704.0,29.5909,29.5999,29.5818,29.5818,85704.0
2019-03-11 14:20:00,32.7,32.7,32.67,32.69,83049.0,29.5818,29.5818,29.5547,29.5728,83049.0
2019-03-11 14:25:00,32.69,32.71,32.68,32.71,90507.0,29.5728,29.5909,29.5637,29.5909,90507.0
2019-03-11 14:30:00,32.71,32.74,32.7,32.73,101682.0,29.5909,29.618,29.5818,29.609,101682.0
2019-03-11 14:35:00,32.74,32.75,32.74,32.75,162012.0,29.618,29.6271,29.618,29.6271,162012.0
2019-03-11 14:40:00,32.75,32.75,32.73,32.74,100362.0,29.6271,29.6271,29.609,29.618,100362.0
2019-03-11 14:45:00,32.74,32.76,32.72,32.75,106425.0,29.618,29.6361,29.5999,29.6271,106425.0
2019-03-11 14:50:00,32.75,32.78,32.75,32.78,114810.0,29.6271,29.6542,29.6271,29.6542,114810.0
2019-03-11 14:55:00,32.78,32.81,32.77,32.8,104169.0,29.6542,29.6814,29.6452,29.6723,104169.0
2019-03-11 15:00:00,32.8,32.81,32.78,32.78,129567.0,29.6723,29.6814,29.6542,29.6542,129567.0
2019-03-11 15:05:00,32.78,32.8,32.77,32.78,106176.0,29.6542,29.6723,29.6452,29.6542,106176.0
2019-03-11 15:10:00,32.78,32.79,32.77,32.78,90390.0,29.6542,29.6633,29.6452,29.6542,90390.0
2019-03-11 15:15:00,32.78,32.8,32.78,32.8,107283.0,29.6542,29.6723,29.6542,29.6723,107283.0
2019-03-11 15:20:00,32.79,32.81,32.79,32.8,130347.0,29.6633,29.6814,29.6633,29.6723,130347.0
2019-03-11 15:25:00,32.79,32.8,32.78,32.79,159921.0,29.6633,29.6723,29.6542,29.6633,159921.0
2019-03-11 15:30:00,32.79,32.8,32.78,32.8,174408.0,29.6633,29.6723,29.6542,29.6723,174408.0
2019-03-11 15:35:00,32.8,32.82,32.79,32.8,218493.0,29.6723,29.6904,29.6633,29.6723,218493.0
2019-03-11 15:40:00,32.8,32.81,32.79,32.81,285984.0,29.6723,29.6814,29.6633,29.6814,285984.0
2019-03-11 15:45:00,32.81,32.86,32.81,32.85,362181.0,29.6814,29.7266,29.6814,29.7175,362181.0
2019-03-11 15:50:00,32.85,32.85,32.8,32.8,406728.0,29.7175,29.7175,29.6723,29.6723,406728.0
2019-03-11 15:55:00,32.8,32.83,32.78,32.82,833460.0,29.6723,29.6994,29.6542,29.6904,833460.0
2019-03-12 09:30:00,32.84,32.91,32.78,32.83,416331.0,29.7085,29.7718,29.6542,29.6994,416331.0
2019-03-12 09:35:00,32.83,32.85,32.8,32.82,217182.0,29.6994,29.7175,29.6723,29.6904,217182.0
2019-03-12 09:40:00,32.82,32.86,32.78,32.79,227112.0,29.6904,29.7266,29.6542,29.6633,227112.0
2019-03-12 09:45:00,32.79,32.83,32.78,32.79,163443.0,29.6633,29.6994,29.6542,29.6633,163443.0
2019-03-12 09:50:00,32.79,32.79,32.76,32.79,123870.0,29.6633,29.6633,29.6361,29.6633,123870.0
2019-03-12 09:55:00,32.79,32.85,32.77,32.83,268356.0,29.6633,29.7175,29.6452,29.6994,268356.0
2019-03-12 10:00:00,32.82,32.85,32.77,32.79,307233.0,29.6904,29.7175,29.6452,29.6633,307233.0
2019-03-12 10:05:00,32.79,32.79,32.74,32.74,121071.0,29.6633,29.6633,29.618,29.618,121071.0
2019-03-12 10:10:00,32.74,32.76,32.73,32.74,109578.0,29.618,29.6361,29.609,29.618,109578.0
2019-03-12 10:15:00,32.74,32.75,32.71,32.74,116238.0,29.618,29.6271,29.5909,29.618,116238.0
2019-03-12 10:20:00,32.74,32.75,32.72,32.74,132774.0,29.618,29.6271,29.5999,29.618,132774.0
2019-03-12 10:25:00,32.74,32.74,32.72,32.73,139371.0,29.618,29.618,29.5999,29.609,139371.0
2019-03-12 10:30:00,32.73,32.77,32.73,32.76,129957.0,29.609,29.6452,29.609,29.6361,129957.0
2019-03-12 10:35:00,32.76,32.77,32.74,32.74,119049.0,29.6361,29.6452,29.618,29.618,119049.0
2019-03-12 10:40:00,32.75,32.75,32.69,32.7,123969.0,29.6271,29.6271,29.5728,29.5818,123969.0
2019-03-12 10:45:00,32.7,32.73,32.7,32.73,127476.0,29.5818,29.609,29.5818,29.609,127476.0
2019-03-12 10:50:00,32.73,32.75,32.71,32.73,131694.0,29.609,29.6271,29.5909,29.609,131694.0
2019-03-12 10:55:00,32.73,32.73,32.7,32.71,102453.0,29.609,29.609,29.5818,29.5909,102453.0
2019-03-12 11:00:00,32.71,32.72,32.69,32.7,210762.0,29.5909,29.5999,29.5728,29.5818,210762.0
2019-03-12 11:05:00,32.7,32.73,32.7,32.72,116466.0,29.5818,29.609,29.5818,29.5999,116466.0
2019-03-12 11:10:00,32.72,32.72,32.68,32.69,110247.0,29.5999,29.5999,29.5637,29.5728,110247.0
2019-03-12 11:15:00,32.7,32.71,32.68,32.71,81447.0,29.5818,29.5909,29.5637,29.5909,81447.0
2019-03-12 11:20:00,32.71,32.72,32.69,32.69,75762.0,29.5909,29.5999,29.5728,29.5728,75762.0
2019-03-12 11:25:00,32.69,32.71,32.69,32.7,60993.0,29.5728,29.5909,29.5728,29.5818,60993.0
2019-03-12 11:30:00,32.7,32.72,32.69,32.71,91512.0,29.5818,29.5999,29.5728,29.5909,91512.0
2019-03-12 11:35:00,32.71,32.73,32.71,32.72,71331.0,29.5909,29.609,29.5909,29.5999,71331.0
2019-03-12 11:40:00,32.72,32.73,32.71,32.71,68778.0,29.5999,29.609,29.5909,29.5909,68778.0
2019-03-12 11:45:00,32.71,32.72,32.7,32.71,54357.0,29.5909,29.5999,29.5818,29.5909,54357.0
2019-03-12 11:50:00,32.71,32.74,32.7,32.74,95790.0,29.5909,29.618,29.5818,29.618,95790.0
2019-03-12 11:55:00,32.74,32.77,32.72,32.77,156888.0,29.618,29.6452,29.5999,29.6452,156888.0
2019-03-12 12:00:00,32.76,32.77,32.73,32.74,114240.0,29.6361,29.6452,29.609,29.618,114240.0
2019-03-12 12:05:00,32.74,32.77,32.74,32.77,178284.0,29.618,29.6452,29.618,29.6452,178284.0
2019-03-12 12:10:00,32.77,32.77,32.76,32.77,89034.0,29.6452,29.6452,29.6361,29.6452,89034.0
2019-03-12 12:15:00,32.77,32.81,32.77,32.8,110562.0,29.6452,29.6814,29.6452,29.6723,110562.0
2019-03-12 12:20:00,32.8,32.81,32.76,32.8,107094.0,29.6723,29.6814,29.6361,29.6723,107094.0
2019-03-12 12:25:00,32.8,32.8,32.77,32.78,115497.0,29.6723,29.6723,29.6452,29.6542,115497.0
2019-03-12 12:30:00,32.78,32.78,32.77,32.78,75489.0,29.6542,29.6542,29.6452,29.6542,75489.0
2019-03-12 12:35:00,32.78,32.79,32.78,32.79,110499.0,29.6542,29.6633,29.6542,29.6633,110499.0
2019-03-12 12:40:00,32.79,32.79,32.77,32.78,80523.0,29.6633,29.6633,29.6452,29.6542,80523.0
2019-03-12 12:45:00,32.78,32.8,32.77,32.78,132978.0,29.6542,29.6723,29.6452,29.6542,132978.0
2019-03-12 12:50:00,32.78,32.78,32.75,32.77,116064.0,29.6542,29.6542,29.6271,29.6452,116064.0
2019-03-12 12:55:00,32.77,32.78,32.74,32.78,125109.0,29.6452,29.6542,29.618,29.6542,125109.0
2019-03-12 13:00:00,32.78,32.79,32.77,32.78,47547.0,29.6542,29.6633,29.6452,29.6542,47547.0
2019-03-12 13:05:00,32.78,32.8,32.77,32.8,55434.0,29.6542,29.6723,29.6452,29.6723,55434.0
2019-03-12 13:10:00,32.8,32.8,32.79,32.79,45468.0,29.6723,29.6723,29.6633,29.6633,45468.0
2019-03-12 13:15:00,32.79,32.8,32.79,32.79,57705.0,29.6633,29.6723,29.6633,29.6633,57705.0
2019-03-12 13:20:00,32.79,32.81,32.79,32.8,69402.0,29.6633,29.6814,29.6633,29.6723,69402.0
2019-03-12 13:25:00,32.8,32.8,32.77,32.77,76668.0,29.6723,29.6723,29.6452,29.6452,76668.0
2019-03-12 13:30:00,32.77,32.78,32.77,32.78,57666.0,29.6452,29.6542,29.6452,29.6542,57666.0
2019-03-12 13:35:00,32.78,32.79,32.77,32.79,61005.0,29.6542,29.6633,29.6452,29.6633,61005.0
2019-03-12 13:40:00,32.79,32.79,32.78,32.78,68232.0,29.6633,29.6633,29.6542,29.6542,68232.0
2019-03-12 13:45:00,32.78,32.79,32.77,32.77,43875.0,29.6542,29.6633,29.6452,29.6452,43875.0
2019-03-12 13:50:00,32.77,32.8,32.76,32.79,62124.0,29.6452,29.6723,29.6361,29.6633,62124.0
2019-03-12 13:55:00,32.79,32.81,32.78,32.81,85593.0,29.6633,29.6814,29.6542,29.6814,85593.0
2019-03-12 14:00:00,32.81,32.82,32.79,32.79,84702.0,29.6814,29.6904,29.6633,29.6633,84702.0
2019-03-12 14:05:00,32.8,32.8,32.79,32.8,85557.0,29.6723,29.6723,29.6633,29.6723,85557.0
2019-03-12 14:10:00,32.8,32.82,32.8,32.81,122091.0,29.6723,29.6904,29.6723,29.6814,122091.0
2019-03-12 14:15:00,32.81,32.83,32.81,32.83,105867.0,29.6814,29.6994,29.6814,29.6994,105867.0
2019-03-12 14:20:00,32.83,32.85,32.83,32.85,110046.0,29.6994,29.7175,29.6994,29.7175,110046.0
2019-03-12 14:25:00,32.85,32.85,32.82,32.83,120234.0,29.7175,29.7175,29.6904,29.6994,120234.0
2019-03-12 14:30:00,32.83,32.83,32.8,32.8,67377.0,29.6994,29.6994,29.6723,29.6723,67377.0
2019-03-12 14:35:00,32.8,32.81,32.78,32.78,77268.0,29.6723,29.6814,29.6542,29.6542,77268.0
2019-03-12 14:40:00,32.78,32.78,32.77,32.77,64743.0,29.6542,29.6542,29.6452,29.6452,64743.0
2019-03-12 14:45:00,32.77,32.78,32.77,32.78,54318.0,29.6452,29.6542,29.6452,29.6542,54318.0
2019-03-12 14:50:00,32.78,32.78,32.76,32.77,113583.0,29.6542,29.6542,29.6361,29.6452,113583.0
2019-03-12 14:55:00,32.77,32.79,32.77,32.79,75840.0,29.6452,29.6633,29.6452,29.6633,75840.0
2019-03-12 15:00:00,32.79,32.79,32.77,32.78,124032.0,29.6633,29.6633,29.6452,29.6542,124032.0
2019-03-12 15:05:00,32.78,32.79,32.77,32.79,93396.0,29.6542,29.6633,29.6452,29.6633,93396.0
2019-03-12 15:10:00,32.79,32.79,32.76,32.78,121929.0,29.6633,29.6633,29.6361,29.6542,121929.0
2019-03-12 15:15:00,32.78,32.78,32.76,32.76,126069.0,29.6542,29.6542,29.6361,29.6361,126069.0
2019-03-12 15:20:00,32.76,32.78,32.75,32.77,110793.0,29.6361,29.6542,29.6271,29.6452,110793.0
2019-03-12 15:25:00,32.77,32.78,32.76,32.77,122211.0,29.6452,29.6542,29.6361,29.6452,122211.0
2019-03-12 15:30:00,32.77,32.78,32.75,32.78,147546.0,29.6452,29.6542,29.6271,29.6542,147546.0
2019-03-12 15:35:00,32.78,32.79,32.77,32.79,132324.0,29.6542,29.6633,29.6452,29.6633,132324.0
2019-03-12 15:40:00,32.79,32.82,32.78,32.81,249801.0,29.6633,29.6904,29.6542,29.6814,249801.0
2019-03-12 15:45:00,32.81,32.83,32.8,32.8,288948.0,29.6814,29.6994,29.6723,29.6723,288948.0
2019-03-12 15:50:00,32.81,32.81,32.78,32.78,317361.0,29.6814,29.6814,29.6542,29.6542,317361.0
2019-03-12 15:55:00,32.78,32.81,32.76,32.8,864561.0,29.6542,29.6814,29.6361,29.6723,864561.0
2019-03-13 09:30:00,32.9,33.04,32.83,33.03,529125.0,29.7628,29.8894,29.6994,29.8804,529125.0
2019-03-13 09:35:00,33.03,33.04,32.88,32.89,262533.0,29.8804,29.8894,29.7447,29.7537,262533.0
2019-03-13 09:40:00,32.89,32.93,32.87,32.9,144261.0,29.7537,29.7899,29.7356,29.7628,144261.0
2019-03-13 09:45:00,32.9,32.93,32.9,32.93,118923.0,29.7628,29.7899,29.7628,29.7899,118923.0
2019-03-13 09:50:00,32.93,32.93,32.88,32.9,226143.0,29.7899,29.7899,29.7447,29.7628,226143.0
2019-03-13 09:55:00,32.9,32.95,32.89,32.95,181707.0,29.7628,29.808,29.7537,29.808,181707.0
2019-03-13 10:00:00,32.95,32.97,32.92,32.95,169020.0,29.808,29.8261,29.7809,29.808,169020.0
2019-03-13 10:05:00,32.95,32.96,32.91,32.91,130527.0,29.808,29.817,29.7718,29.7718,130527.0
2019-03-13 10:10:00,32.91,32.92,32.85,32.86,119544.0,29.7718,29.7809,29.7175,29.7266,119544.0
2019-03-13 10:15:00,32.86,32.88,32.83,32.83,153969.0,29.7266,29.7447,29.6994,29.6994,153969.0
2019-03-13 10:20:00,32.83,32.85,32.82,32.84,166920.0,29.6994,29.7175,29.6904,29.7085,166920.0
2019-03-13 10:25:00,32.84,32.85,32.83,32.83,140859.0,29.7085,29.7175,29.6994,29.6994,140859.0
2019-03-13 10:30:00,32.83,32.84,32.82,32.83,153606.0,29.6994,29.7085,29.6904,29.6994,153606.0
2019-03-13 10:35:00,32.83,32.84,32.81,32.81,143283.0,29.6994,29.7085,29.6814,29.6814,143283.0
2019-03-13 10:40:00,32.81,32.83,32.8,32.82,166578.0,29.6814,29.6994,29.6723,29.6904,166578.0
2019-03-13 10:45:00,32.82,32.85,32.82,32.84,162096.0,29.6904,29.7175,29.6904,29.7085,162096.0
2019-03-13 10:50:00,32.84,32.87,32.83,32.86,224040.0,29.7085,29.7356,29.6994,29.7266,224040.0
2019-03-13 10:55:00,32.86,32.88,32.86,32.86,139554.0,29.7266,29.7447,29.7266,29.7266,139554.0
2019-03-13 11:00:00,32.86,32.89,32.86,32.89,196635.0,29.7266,29.7537,29.7266,29.7537,196635.0
2019-03-13 11:05:00,32.89,32.94,32.89,32.94,99513.0,29.7537,29.799,29.7537,29.799,99513.0
2019-03-13 11:10:00,32.94,32.97,32.94,32.97,118362.0,29.799,29.8261,29.799,29.8261,118362.0
2019-03-13 11:15:00,32.97,33.0,32.97,32.99,117414.0,29.8261,29.8532,29.8261,29.8442,117414.0
2019-03-13 11:20:00,32.99,33.01,32.98,32.99,145401.0,29.8442,29.8623,29.8351,29.8442,145401.0
2019-03-13 11:25:00,32.99,33.01,32.98,33.01,105081.0,29.8442,29.8623,29.8351,29.8623,105081.0
2019-03-13 11:30:00,33.01,33.01,32.99,32.99,68076.0,29.8623,29.8623,29.8442,29.8442,68076.0
2019-03-13 11:35:00,32.99,33.0,32.97,32.98,95673.0,29.8442,29.8532,29.8261,29.8351,95673.0
2019-03-13 11:40:00,32.97,32.98,32.94,32.94,161211.0,29.8261,29.8351,29.799,29.799,161211.0
2019-03-13 11:45:00,32.95,32.95,32.92,32.92,107046.0,29.808,29.808,29.7809,29.7809,107046.0
2019-03-13 11:50:00,32.92,32.94,32.92,32.93,88905.0,29.7809,29.799,29.7809,29.7899,88905.0
2019-03-13 11:55:00,32.93,32.95,32.93,32.94,72423.0,29.7899,29.808,29.7899,29.799,72423.0
2019-03-13 12:00:00,32.94,32.98,32.94,32.97,121986.0,29.799,29.8351,29.799,29.8261,121986.0
2019-03-13 12:05:00,32.98,32.99,32.98,32.98,87939.0,29.8351,29.8442,29.8351,29.8351,87939.0
2019-03-13 12:10:00,32.98,32.99,32.97,32.99,95538.0,29.8351,29.8442,29.8261,29.8442,95538.0
2019-03-13 12:15:00,32.99,33.0,32.97,32.98,112728.0,29.8442,29.8532,29.8261,29.8351,112728.0
2019-03-13 12:20:00,32.98,32.98,32.96,32.97,59874.0,29.8351,29.8351,29.817,29.8261,59874.0
2019-03-13 12:25:00,32.97,33.0,32.97,32.99,118266.0,29.8261,29.8532,29.8261,29.8442,118266.0
2019-03-13 12:30:00,32.99,32.99,32.97,32.98,106407.0,29.8442,29.8442,29.8261,29.8351,106407.0
2019-03-13 12:35:00,32.98,32.99,32.98,32.99,68463.0,29.8351,29.8442,29.8351,29.8442,68463.0
2019-03-13 12:40:00,32.99,32.99,32.98,32.99,62514.0,29.8442,29.8442,29.8351,29.8442,62514.0
2019-03-13 12:45:00,32.99,33.0,32.99,32.99,87411.0,29.8442,29.8532,29.8442,29.8442,87411.0
2019-03-13 12:50:00,32.99,33.0,32.99,32.99,78861.0,29.8442,29.8532,29.8442,29.8442,78861.0
2019-03-13 12:55:00,32.99,33.02,32.99,33.02,159027.0,29.8442,29.8713,29.8442,29.8713,159027.0
2019-03-13 13:00:00,33.02,33.03,33.0,33.01,144117.0,29.8713,29.8804,29.8532,29.8623,144117.0
2019-03-13 13:05:00,33.01,33.02,33.0,33.02,63681.0,29.8623,29.8713,29.8532,29.8713,63681.0
2019-03-13 13:10:00,33.02,33.03,33.01,33.02,80607.0,29.8713,29.8804,29.8623,29.8713,80607.0
2019-03-13 13:15:00,33.01,33.02,33.0,33.02,78702.0,29.8623,29.8713,29.8532,29.8713,78702.0
2019-03-13 13:20:00,33.02,33.03,33.01,33.03,79899.0,29.8713,29.8804,29.8623,29.8804,79899.0
2019-03-13 13:25:00,33.03,33.04,33.02,33.04,86175.0,29.8804,29.8894,29.8713,29.8894,86175.0
2019-03-13 13:30:00,33.03,33.05,33.03,33.05,118386.0,29.8804,29.8985,29.8804,29.8985,118386.0
2019-03-13 13:35:00,33.05,33.07,33.03,33.05,143898.0,29.8985,29.9166,29.8804,29.8985,143898.0
2019-03-13 13:40:00,33.05,33.07,33.04,33.05,123897.0,29.8985,29.9166,29.8894,29.8985,123897.0
2019-03-13 13:45:00,33.05,33.05,33.02,33.05,74106.0,29.8985,29.8985,29.8713,29.8985,74106.0
2019-03-13 13:50:00,33.05,33.05,33.04,33.05,104253.0,29.8985,29.8985,29.8894,29.8985,104253.0
2019-03-13 13:55:00,33.05,33.06,33.03,33.05,108396.0,29.8985,29.9075,29.8804,29.8985,108396.0
2019-03-13 14:00:00,33.04,33.07,33.04,33.07,155970.0,29.8894,29.9166,29.8894,29.9166,155970.0
2019-03-13 14:05:00,33.06,33.12,33.06,33.11,351240.0,29.9075,29.9618,29.9075,29.9527,351240.0
2019-03-13 14:10:00,33.11,33.11,33.08,33.09,89118.0,29.9527,29.9527,29.9256,29.9347,89118.0
2019-03-13 14:15:00,33.09,33.1,33.08,33.09,84666.0,29.9347,29.9437,29.9256,29.9347,84666.0
2019-03-13 14:20:00,33.09,33.11,33.09,33.09,97833.0,29.9347,29.9527,29.9347,29.9347,97833.0
2019-03-13 14:25:00,33.09,33.12,33.09,33.11,111147.0,29.9347,29.9618,29.9347,29.9527,111147.0
2019-03-13 14:30:00,33.1,33.11,33.08,33.09,105405.0,29.9437,29.9527,29.9256,29.9347,105405.0
2019-03-13 14:35:00,33.08,33.1,33.08,33.09,66048.0,29.9256,29.9437,29.9256,29.9347,66048.0
2019-03-13 14:40:00,33.09,33.1,33.08,33.08,85887.0,29.9347,29.9437,29.9256,29.9256,85887.0
2019-03-13 14:45:00,33.07,33.08,33.01,33.02,320001.0,29.9166,29.9256,29.8623,29.8713,320001.0
2019-03-13 14:50:00,33.03,33.03,33.01,33.01,138624.0,29.8804,29.8804,29.8623,29.8623,138624.0
2019-03-13 14:55:00,33.01,33.03,33.0,33.02,128418.0,29.8623,29.8804,29.8532,29.8713,128418.0
2019-03-13 15:00:00,33.02,33.03,33.0,33.02,147993.0,29.8713,29.8804,29.8532,29.8713,147993.0
2019-03-13 15:05:00,33.02,33.03,32.98,32.98,116154.0,29.8713,29.8804,29.8351,29.8351,116154.0
2019-03-13 15:10:00,32.98,32.99,32.94,32.94,188646.0,29.8351,29.8442,29.799,29.799,188646.0
2019-03-13 15:15:00,32.95,32.96,32.93,32.94,192423.0,29.808,29.817,29.7899,29.799,192423.0
2019-03-13 15:20:00,32.94,32.96,32.92,32.93,245394.0,29.799,29.817,29.7809,29.7899,245394.0
2019-03-13 15:25:00,32.93,32.97,32.93,32.94,177264.0,29.7899,29.8261,29.7899,29.799,177264.0
2019-03-13 15:30:00,32.94,33.02,32.93,33.01,374661.0,29.799,29.8713,29.7899,29.8623,374661.0
2019-03-13 15:35:00,33.01,33.04,33.01,33.03,215439.0,29.8623,29.8894,29.8623,29.8804,215439.0
2019-03-13 15:40:00,33.02,33.05,33.02,33.05,163428.0,29.8713,29.8985,29.8713,29.8985,163428.0
2019-03-13 15:45:00,33.05,33.06,33.01,33.02,262884.0,29.8985,29.9075,29.8623,29.8713,262884.0
2019-03-13 15:50:00,33.02,33.05,33.02,33.03,322767.0,29.8713,29.8985,29.8713,29.8804,322767.0
2019-03-13 15:55:00,33.03,33.05,33.0,33.01,911808.0,29.8804,29.8985,29.8532,29.8623,911808.0
2019-03-14 09:30:00,32.8,32.81,32.57,32.7,732330.0,29.8324,29.8415,29.6232,29.7415,732330.0
2019-03-14 09:35:00,32.69,32.69,32.6,32.6,319122.0,29.7324,29.7324,29.6505,29.6505,319122.0
2019-03-14 09:40:00,32.61,32.63,32.53,32.58,428328.0,29.6596,29.6778,29.5868,29.6323,428328.0
2019-03-14 09:45:00,32.58,32.59,32.54,32.57,198774.0,29.6323,29.6414,29.5959,29.6232,198774.0
2019-03-14 09:50:00,32.57,32.62,32.57,32.62,248418.0,29.6232,29.6687,29.6232,29.6687,248418.0
2019-03-14 09:55:00,32.62,32.63,32.6,32.63,235053.0,29.6687,29.6778,29.6505,29.6778,235053.0
2019-03-14 10:00:00,32.62,32.62,32.59,32.6,157374.0,29.6687,29.6687,29.6414,29.6505,157374.0
2019-03-14 10:05:00,32.6,32.62,32.6,32.6,157404.0,29.6505,29.6687,29.6505,29.6505,157404.0
2019-03-14 10:10:00,32.6,32.61,32.58,32.58,182289.0,29.6505,29.6596,29.6323,29.6323,182289.0
2019-03-14 10:15:00,32.58,32.59,32.57,32.59,152127.0,29.6323,29.6414,29.6232,29.6414,152127.0
2019-03-14 10:20:00,32.59,32.61,32.58,32.6,132900.0,29.6414,29.6596,29.6323,29.6505,132900.0
2019-03-14 10:25:00,32.61,32.61,32.57,32.58,134427.0,29.6596,29.6596,29.6232,29.6323,134427.0
2019-03-14 10:30:00,32.58,32.62,32.58,32.6,307185.0,29.6323,29.6687,29.6323,29.6505,307185.0
2019-03-14 10:35:00,32.6,32.6,32.57,32.58,132246.0,29.6505,29.6505,29.6232,29.6323,132246.0
2019-03-14 10:40:00,32.58,32.59,32.57,32.58,156660.0,29.6323,29.6414,29.6232,29.6323,156660.0
2019-03-14 10:45:00,32.58,32.61,32.58,32.61,127296.0,29.6323,29.6596,29.6323,29.6596,127296.0
2019-03-14 10:50:00,32.61,32.61,32.57,32.6,96720.0,29.6596,29.6596,29.6232,29.6505,96720.0
2019-03-14 10:55:00,32.6,32.6,32.58,32.59,93768.0,29.6505,29.6505,29.6323,29.6414,93768.0
2019-03-14 11:00:00,32.59,32.6,32.57,32.57,138408.0,29.6414,29.6505,29.6232,29.6232,138408.0
2019-03-14 11:05:00,32.57,32.61,32.57,32.6,156864.0,29.6232,29.6596,29.6232,29.6505,156864.0
2019-03-14 11:10:00,32.6,32.62,32.6,32.61,110223.0,29.6505,29.6687,29.6505,29.6596,110223.0
2019-03-14 11:15:00,32.61,32.63,32.61,32.61,167730.0,29.6596,29.6778,29.6596,29.6596,167730.0
2019-03-14 11:20:00,32.61,32.63,32.6,32.63,114567.0,29.6596,29.6778,29.6505,29.6778,114567.0
2019-03-14 11:25:00,32.63,32.65,32.63,32.64,138453.0,29.6778,29.696,29.6778,29.6869,138453.0
2019-03-14 11:30:00,32.64,32.66,32.64,32.66,195240.0,29.6869,29.7051,29.6869,29.7051,195240.0
2019-03-14 11:35:00,32.66,32.67,32.65,32.65,78528.0,29.7051,29.7142,29.696,29.696,78528.0
2019-03-14 11:40:00,32.65,32.68,32.65,32.68,105954.0,29.696,29.7233,29.696,29.7233,105954.0
2019-03-14 11:45:00,32.68,32.69,32.67,32.68,107004.0,29.7233,29.7324,29.7142,29.7233,107004.0
2019-03-14 11:50:00,32.68,32.72,32.68,32.69,124848.0,29.7233,29.7597,29.7233,29.7324,124848.0
2019-03-14 11:55:00,32.7,32.7,32.66,32.66,80874.0,29.7415,29.7415,29.7051,29.7051,80874.0
2019-03-14 12:00:00,32.66,32.69,32.66,32.69,161415.0,29.7051,29.7324,29.7051,29.7324,161415.0
2019-03-14 12:05:00,32.69,32.71,32.68,32.7,92904.0,29.7324,29.7506,29.7233,29.7415,92904.0
2019-03-14 12:10:00,32.7,32.71,32.69,32.7,69309.0,29.7415,29.7506,29.7324,29.7415,69309.0
2019-03-14 12:15:00,32.7,32.72,32.69,32.72,66996.0,29.7415,29.7597,29.7324,29.7597,66996.0
2019-03-14 12:20:00,32.72,32.72,32.67,32.67,107343.0,29.7597,29.7597,29.7142,29.7142,107343.0
2019-03-14 12:25:00,32.67,32.69,32.67,32.68,70905.0,29.7142,29.7324,29.7142,29.7233,70905.0
2019-03-14 12:30:00,32.68,32.69,32.68,32.68,55380.0,29.7233,29.7324,29.7233,29.7233,55380.0
2019-03-14 12:35:00,32.68,32.69,32.68,32.69,45132.0,29.7233,29.7324,29.7233,29.7324,45132.0
2019-03-14 12:40:00,32.69,32.71,32.68,32.71,68406.0,29.7324,29.7506,29.7233,29.7506,68406.0
2019-03-14 12:45:00,32.71,32.72,32.7,32.71,53820.0,29.7506,29.7597,29.7415,29.7506,53820.0
2019-03-14 12:50:00,32.71,32.72,32.69,32.69,131238.0,29.7506,29.7597,29.7324,29.7324,131238.0
2019-03-14 12:55:00,32.69,32.7,32.68,32.69,37023.0,29.7324,29.7415,29.7233,29.7324,37023.0
2019-03-14 13:00:00,32.7,32.7,32.69,32.7,52809.0,29.7415,29.7415,29.7324,29.7415,52809.0
2019-03-14 13:05:00,32.7,32.7,32.68,32.7,64125.0,29.7415,29.7415,29.7233,29.7415,64125.0
2019-03-14 13:10:00,32.69,32.71,32.69,32.71,68181.0,29.7324,29.7506,29.7324,29.7506,68181.0
2019-03-14 13:15:00,32.71,32.71,32.69,32.7,53859.0,29.7506,29.7506,29.7324,29.7415,53859.0
2019-03-14 13:20:00,32.7,32.7,32.69,32.69,52461.0,29.7415,29.7415,29.7324,29.7324,52461.0
2019-03-14 13:25:00,32.69,32.7,32.68,32.69,45660.0,29.7324,29.7415,29.7233,29.7324,45660.0
2019-03-14 13:30:00,32.69,32.7,32.69,32.69,49335.0,29.7324,29.7415,29.7324,29.7324,49335.0
2019-03-14 13:35:00,32.69,32.7,32.69,32.7,54423.0,29.7324,29.7415,29.7324,29.7415,54423.0
2019-03-14 13:40:00,32.69,32.7,32.67,32.69,82518.0,29.7324,29.7415,29.7142,29.7324,82518.0
2019-03-14 13:45:00,32.69,32.7,32.69,32.7,46998.0,29.7324,29.7415,29.7324,29.7415,46998.0
2019-03-14 13:50:00,32.7,32.7,32.66,32.68,95157.0,29.7415,29.7415,29.7051,29.7233,95157.0
2019-03-14 13:55:00,32.68,32.7,32.68,32.7,57981.0,29.7233,29.7415,29.7233,29.7415,57981.0
2019-03-14 14:00:00,32.7,32.7,32.68,32.69,81771.0,29.7415,29.7415,29.7233,29.7324,81771.0
2019-03-14 14:05:00,32.69,32.71,32.69,32.71,52914.0,29.7324,29.7506,29.7324,29.7506,52914.0
2019-03-14 14:10:00,32.71,32.74,32.71,32.73,128046.0,29.7506,29.7778,29.7506,29.7688,128046.0
2019-03-14 14:15:00,32.73,32.74,32.73,32.73,124647.0,29.7688,29.7778,29.7688,29.7688,124647.0
2019-03-14 14:20:00,32.73,32.74,32.73,32.74,114684.0,29.7688,29.7778,29.7688,29.7778,114684.0
2019-03-14 14:25:00,32.74,32.77,32.74,32.77,169563.0,29.7778,29.8051,29.7778,29.8051,169563.0
2019-03-14 14:30:00,32.77,32.77,32.76,32.77,69453.0,29.8051,29.8051,29.796,29.8051,69453.0
2019-03-14 14:35:00,32.77,32.77,32.72,32.73,92934.0,29.8051,29.8051,29.7597,29.7688,92934.0
2019-03-14 14:40:00,32.73,32.75,32.73,32.74,130875.0,29.7688,29.7869,29.7688,29.7778,130875.0
2019-03-14 14:45:00,32.74,32.77,32.73,32.73,88023.0,29.7778,29.8051,29.7688,29.7688,88023.0
2019-03-14 14:50:00,32.73,32.76,32.73,32.75,74820.0,29.7688,29.796,29.7688,29.7869,74820.0
2019-03-14 14:55:00,32.75,32.77,32.74,32.76,80433.0,29.7869,29.8051,29.7778,29.796,80433.0
2019-03-14 15:00:00,32.76,32.77,32.74,32.77,87636.0,29.796,29.8051,29.7778,29.8051,87636.0
2019-03-14 15:05:00,32.77,32.78,32.76,32.77,120642.0,29.8051,29.8142,29.796,29.8051,120642.0
2019-03-14 15:10:00,32.77,32.78,32.75,32.76,99309.0,29.8051,29.8142,29.7869,29.796,99309.0
2019-03-14 15:15:00,32.76,32.77,32.75,32.77,95769.0,29.796,29.8051,29.7869,29.8051,95769.0
2019-03-14 15:20:00,32.76,32.77,32.74,32.75,105339.0,29.796,29.8051,29.7778,29.7869,105339.0
2019-03-14 15:25:00,32.75,32.77,32.75,32.76,118269.0,29.7869,29.8051,29.7869,29.796,118269.0
2019-03-14 15:30:00,32.76,32.77,32.76,32.76,137097.0,29.796,29.8051,29.796,29.796,137097.0
2019-03-14 15:35:00,32.76,32.77,32.76,32.76,137412.0,29.796,29.8051,29.796,29.796,137412.0
2019-03-14 15:40:00,32.76,32.78,32.76,32.78,199878.0,29.796,29.8142,29.796,29.8142,199878.0
2019-03-14 15:45:00,32.78,32.78,32.77,32.77,210975.0,29.8142,29.8142,29.8051,29.8051,210975.0
2019-03-14 15:50:00,32.77,32.78,32.76,32.76,346680.0,29.8051,29.8142,29.796,29.796,346680.0
2019-03-14 15:55:00,32.76,32.76,32.72,32.74,771735.0,29.796,29.796,29.7597,29.7778,771735.0
2019-03-15 09:30:00,32.76,32.84,32.7,32.83,5396757.0,29.796,29.8688,29.7415,29.8597,5396757.0
2019-03-15 09:35:00,32.83,32.84,32.73,32.76,255351.0,29.8597,29.8688,29.7688,29.796,255351.0
2019-03-15 09:40:00,32.76,32.78,32.69,32.72,153066.0,29.796,29.8142,29.7324,29.7597,153066.0
2019-03-15 09:45:00,32.72,32.73,32.69,32.7,163941.0,29.7597,29.7688,29.7324,29.7415,163941.0
2019-03-15 09:50:00,32.7,32.71,32.65,32.66,370464.0,29.7415,29.7506,29.696,29.7051,370464.0
2019-03-15 09:55:00,32.66,32.67,32.59,32.6,259821.0,29.7051,29.7142,29.6414,29.6505,259821.0
2019-03-15 10:00:00,32.61,32.61,32.56,32.58,235365.0,29.6596,29.6596,29.6141,29.6323,235365.0
2019-03-15 10:05:00,32.58,32.6,32.56,32.59,150936.0,29.6323,29.6505,29.6141,29.6414,150936.0
2019-03-15 10:10:00,32.59,32.59,32.56,32.57,129552.0,29.6414,29.6414,29.6141,29.6232,129552.0
2019-03-15 10:15:00,32.57,32.57,32.53,32.55,131523.0,29.6232,29.6232,29.5868,29.605,131523.0
2019-03-15 10:20:00,32.55,32.58,32.54,32.57,171360.0,29.605,29.6323,29.5959,29.6232,171360.0
2019-03-15 10:25:00,32.57,32.61,32.55,32.61,251094.0,29.6232,29.6596,29.605,29.6596,251094.0
2019-03-15 10:30:00,32.61,32.63,32.6,32.61,260799.0,29.6596,29.6778,29.6505,29.6596,260799.0
2019-03-15 10:35:00,32.61,32.63,32.59,32.61,200937.0,29.6596,29.6778,29.6414,29.6596,200937.0
2019-03-15 10:40:00,32.61,32.61,32.58,32.61,208530.0,29.6596,29.6596,29.6323,29.6596,208530.0
2019-03-15 10:45:00,32.61,32.61,32.57,32.58,155124.0,29.6596,29.6596,29.6232,29.6323,155124.0
2019-03-15 10:50:00,32.58,32.6,32.58,32.59,85416.0,29.6323,29.6505,29.6323,29.6414,85416.0
2019-03-15 10:55:00,32.59,32.59,32.57,32.58,139056.0,29.6414,29.6414,29.6232,29.6323,139056.0
2019-03-15 11:00:00,32.58,32.59,32.56,32.58,105267.0,29.6323,29.6414,29.6141,29.6323,105267.0
2019-03-15 11:05:00,32.57,32.59,32.57,32.59,121137.0,29.6232,29.6414,29.6232,29.6414,121137.0
2019-03-15 11:10:00,32.59,32.59,32.57,32.58,115119.0,29.6414,29.6414,29.6232,29.6323,115119.0
2019-03-15 11:15:00,32.58,32.61,32.58,32.59,173802.0,29.6323,29.6596,29.6323,29.6414,173802.0
2019-03-15 11:20:00,32.59,32.64,32.59,32.63,171825.0,29.6414,29.6869,29.6414,29.6778,171825.0
2019-03-15 11:25:00,32.63,32.64,32.61,32.64,107325.0,29.6778,29.6869,29.6596,29.6869,107325.0
2019-03-15 11:30:00,32.64,32.65,32.6,32.6,255813.0,29.6869,29.696,29.6505,29.6505,255813.0
2019-03-15 11:35:00,32.6,32.62,32.6,32.6,146709.0,29.6505,29.6687,29.6505,29.6505,146709.0
2019-03-15 11:40:00,32.6,32.62,32.59,32.62,132072.0,29.6505,29.6687,29.6414,29.6687,132072.0
2019-03-15 11:45:00,32.62,32.63,32.58,32.63,430920.0,29.6687,29.6778,29.6323,29.6778,430920.0
2019-03-15 11:50:00,32.63,32.64,32.58,32.62,560949.0,29.6778,29.6869,29.6323,29.6687,560949.0
2019-03-15 11:55:00,32.63,32.66,32.63,32.66,118944.0,29.6778,29.7051,29.6778,29.7051,118944.0
2019-03-15 12:00:00,32.65,32.67,32.63,32.66,112143.0,29.696,29.7142,29.6778,29.7051,112143.0
2019-03-15 12:05:00,32.66,32.71,32.66,32.71,109815.0,29.7051,29.7506,29.7051,29.7506,109815.0
2019-03-15 12:10:00,32.71,32.74,32.71,32.73,104364.0,29.7506,29.7778,29.7506,29.7688,104364.0
2019-03-15 12:15:00,32.73,32.75,32.72,32.74,68280.0,29.7688,29.7869,29.7597,29.7778,68280.0
2019-03-15 12:20:00,32.75,32.75,32.73,32.73,171762.0,29.7869,29.7869,29.7688,29.7688,171762.0
2019-03-15 12:25:00,32.73,32.73,32.71,32.73,141327.0,29.7688,29.7688,29.7506,29.7688,141327.0
2019-03-15 12:30:00,32.73,32.76,32.73,32.75,108402.0,29.7688,29.796,29.7688,29.7869,108402.0
2019-03-15 12:35:00,32.75,32.77,32.74,32.76,80670.0,29.7869,29.8051,29.7778,29.796,80670.0
2019-03-15 12:40:00,32.76,32.77,32.75,32.77,71658.0,29.796,29.8051,29.7869,29.8051,71658.0
2019-03-15 12:45:00,32.77,32.79,32.76,32.79,88158.0,29.8051,29.8233,29.796,29.8233,88158.0
2019-03-15 12:50:00,32.79,32.81,32.78,32.79,97038.0,29.8233,29.8415,29.8142,29.8233,97038.0
2019-03-15 12:55:00,32.79,32.81,32.78,32.8,43689.0,29.8233,29.8415,29.8142,29.8324,43689.0
2019-03-15 13:00:00,32.8,32.81,32.79,32.8,68481.0,29.8324,29.8415,29.8233,29.8324,68481.0
2019-03-15 13:05:00,32.79,32.8,32.77,32.78,148011.0,29.8233,29.8324,29.8051,29.8142,148011.0
2019-03-15 13:10:00,32.78,32.79,32.77,32.78,51348.0,29.8142,29.8233,29.8051,29.8142,51348.0
2019-03-15 13:15:00,32.78,32.78,32.74,32.75,78942.0,29.8142,29.8142,29.7778,29.7869,78942.0
2019-03-15 13:20:00,32.74,32.75,32.72,32.73,57480.0,29.7778,29.7869,29.7597,29.7688,57480.0
2019-03-15 13:25:00,32.73,32.74,32.72,32.72,54045.0,29.7688,29.7778,29.7597,29.7597,54045.0
2019-03-15 13:30:00,32.73,32.74,32.73,32.74,59514.0,29.7688,29.7778,29.7688,29.7778,59514.0
2019-03-15 13:35:00,32.74,32.74,32.71,32.72,79158.0,29.7778,29.7778,29.7506,29.7597,79158.0
2019-03-15 13:40:00,32.72,32.75,32.72,32.75,62589.0,29.7597,29.7869,29.7597,29.7869,62589.0
2019-03-15 13:45:00,32.75,32.77,32.74,32.76,91512.0,29.7869,29.8051,29.7778,29.796,91512.0
2019-03-15 13:50:00,32.77,32.77,32.74,32.75,58158.0,29.8051,29.8051,29.7778,29.7869,58158.0
2019-03-15 13:55:00,32.75,32.76,32.74,32.76,57276.0,29.7869,29.796,29.7778,29.796,57276.0
2019-03-15 14:00:00,32.76,32.78,32.75,32.76,85251.0,29.796,29.8142,29.7869,29.796,85251.0
2019-03-15 14:05:00,32.76,32.77,32.74,32.75,81198.0,29.796,29.8051,29.7778,29.7869,81198.0
2019-03-15 14:10:00,32.75,32.76,32.74,32.75,51948.0,29.7869,29.796,29.7778,29.7869,51948.0
2019-03-15 14:15:00,32.75,32.75,32.73,32.74,69936.0,29.7869,29.7869,29.7688,29.7778,69936.0
2019-03-15 14:20:00,32.73,32.74,32.71,32.72,98751.0,29.7688,29.7778,29.7506,29.7597,98751.0
2019-03-15 14:25:00,32.72,32.73,32.71,32.72,68004.0,29.7597,29.7688,29.7506,29.7597,68004.0
2019-03-15 14:30:00,32.72,32.75,32.72,32.75,101463.0,29.7597,29.7869,29.7597,29.7869,101463.0
2019-03-15 14:35:00,32.75,32.77,32.74,32.77,85896.0,29.7869,29.8051,29.7778,29.8051,85896.0
2019-03-15 14:40:00,32.77,32.77,32.75,32.75,84165.0,29.8051,29.8051,29.7869,29.7869,84165.0
2019-03-15 14:45:00,32.74,32.78,32.74,32.77,78624.0,29.7778,29.8142,29.7778,29.8051,78624.0
2019-03-15 14:50:00,32.77,32.77,32.75,32.77,54267.0,29.8051,29.8051,29.7869,29.8051,54267.0
2019-03-15 14:55:00,32.77,32.79,32.77,32.79,80187.0,29.8051,29.8233,29.8051,29.8233,80187.0
2019-03-15 15:00:00,32.78,32.79,32.77,32.78,104547.0,29.8142,29.8233,29.8051,29.8142,104547.0
2019-03-15 15:05:00,32.79,32.79,32.77,32.78,86169.0,29.8233,29.8233,29.8051,29.8142,86169.0
2019-03-15 15:10:00,32.78,32.78,32.75,32.75,128964.0,29.8142,29.8142,29.7869,29.7869,128964.0
2019-03-15 15:15:00,32.75,32.76,32.75,32.76,122265.0,29.7869,29.796,29.7869,29.796,122265.0
2019-03-15 15:20:00,32.76,32.78,32.75,32.78,118068.0,29.796,29.8142,29.7869,29.8142,118068.0
2019-03-15 15:25:00,32.78,32.79,32.76,32.78,204615.0,29.8142,29.8233,29.796,29.8142,204615.0
2019-03-15 15:30:00,32.78,32.78,32.74,32.76,211515.0,29.8142,29.8142,29.7778,29.796,211515.0
2019-03-15 15:35:00,32.76,32.77,32.74,32.76,172869.0,29.796,29.8051,29.7778,29.796,172869.0
2019-03-15 15:40:00,32.76,32.77,32.74,32.76,210192.0,29.796,29.8051,29.7778,29.796,210192.0
2019-03-15 15:45:00,32.76,32.76,32.73,32.74,389856.0,29.796,29.796,29.7688,29.7778,389856.0
2019-03-15 15:50:00,32.74,32.76,32.72,32.72,438741.0,29.7778,29.796,29.7597,29.7597,438741.0
2019-03-15 15:55:00,32.73,32.78,32.71,32.75,1364310.0,29.7688,29.8142,29.7506,29.7869,1364310.0
2019-03-18 09:30:00,32.77,32.92,32.75,32.91,461211.0,29.8051,29.9416,29.7869,29.9325,461211.0
2019-03-18 09:35:00,32.91,32.96,32.91,32.94,122115.0,29.9325,29.9779,29.9325,29.9598,122115.0
2019-03-18 09:40:00,32.94,32.94,32.86,32.92,151254.0,29.9598,29.9598,29.887,29.9416,151254.0
2019-03-18 09:45:00,32.92,33.03,32.92,33.01,359379.0,29.9416,30.0416,29.9416,30.0234,359379.0
2019-03-18 09:50:00,33.0,33.03,32.97,33.01,186150.0,30.0143,30.0416,29.987,30.0234,186150.0
2019-03-18 09:55:00,33.02,33.06,32.99,33.06,219147.0,30.0325,30.0689,30.0052,30.0689,219147.0
2019-03-18 10:00:00,33.06,33.06,33.03,33.05,173286.0,30.0689,30.0689,30.0416,30.0598,173286.0
2019-03-18 10:05:00,33.05,33.06,33.03,33.06,111741.0,30.0598,30.0689,30.0416,30.0689,111741.0
2019-03-18 10:10:00,33.06,33.07,32.98,32.98,326196.0,30.0689,30.078,29.9961,29.9961,326196.0
2019-03-18 10:15:00,32.98,33.0,32.96,32.97,143709.0,29.9961,30.0143,29.9779,29.987,143709.0
2019-03-18 10:20:00,32.97,32.99,32.95,32.98,115812.0,29.987,30.0052,29.9688,29.9961,115812.0
2019-03-18 10:25:00,32.98,33.03,32.98,33.02,108234.0,29.9961,30.0416,29.9961,30.0325,108234.0
2019-03-18 10:30:00,33.02,33.03,32.99,33.03,95112.0,30.0325,30.0416,30.0052,30.0416,95112.0
2019-03-18 10:35:00,33.03,33.07,33.02,33.07,162813.0,30.0416,30.078,30.0325,30.078,162813.0
2019-03-18 10:40:00,33.06,33.08,33.06,33.08,82572.0,30.0689,30.0871,30.0689,30.0871,82572.0
2019-03-18 10:45:00,33.08,33.11,33.06,33.1,126873.0,30.0871,30.1144,30.0689,30.1053,126873.0
2019-03-18 10:50:00,33.1,33.11,33.09,33.09,128331.0,30.1053,30.1144,30.0962,30.0962,128331.0
2019-03-18 10:55:00,33.09,33.1,33.07,33.1,86661.0,30.0962,30.1053,30.078,30.1053,86661.0
2019-03-18 11:00:00,33.1,33.1,33.07,33.08,96564.0,30.1053,30.1053,30.078,30.0871,96564.0
2019-03-18 11:05:00,33.08,33.1,33.07,33.07,127266.0,30.0871,30.1053,30.078,30.078,127266.0
2019-03-18 11:10:00,33.07,33.09,33.05,33.09,112128.0,30.078,30.0962,30.0598,30.0962,112128.0
2019-03-18 11:15:00,33.1,33.1,33.07,33.08,140412.0,30.1053,30.1053,30.078,30.0871,140412.0
2019-03-18 11:20:00,33.08,33.1,33.05,33.05,103437.0,30.0871,30.1053,30.0598,30.0598,103437.0
2019-03-18 11:25:00,33.05,33.06,33.03,33.04,136332.0,30.0598,30.0689,30.0416,30.0507,136332.0
2019-03-18 11:30:00,33.04,33.06,33.03,33.06,106020.0,30.0507,30.0689,30.0416,30.0689,106020.0
2019-03-18 11:35:00,33.06,33.06,32.99,33.0,183288.0,30.0689,30.0689,30.0052,30.0143,183288.0
2019-03-18 11:40:00,33.0,33.04,32.99,33.04,81360.0,30.0143,30.0507,30.0052,30.0507,81360.0
2019-03-18 11:45:00,33.04,33.08,33.04,33.08,108891.0,30.0507,30.0871,30.0507,30.0871,108891.0
2019-03-18 11:50:00,33.08,33.1,33.07,33.08,118245.0,30.0871,30.1053,30.078,30.0871,118245.0
2019-03-18 11:55:00,33.09,33.09,33.07,33.08,86826.0,30.0962,30.0962,30.078,30.0871,86826.0
2019-03-18 12:00:00,33.08,33.09,33.06,33.08,108507.0,30.0871,30.0962,30.0689,30.0871,108507.0
2019-03-18 12:05:00,33.08,33.11,33.08,33.11,83385.0,30.0871,30.1144,30.0871,30.1144,83385.0
2019-03-18 12:10:00,33.11,33.14,33.11,33.14,170967.0,30.1144,30.1417,30.1144,30.1417,170967.0
2019-03-18 12:15:00,33.14,33.15,33.13,33.14,141246.0,30.1417,30.1508,30.1326,30.1417,141246.0
2019-03-18 12:20:00,33.14,33.16,33.12,33.16,143733.0,30.1417,30.1598,30.1235,30.1598,143733.0
2019-03-18 12:25:00,33.15,33.15,33.13,33.13,134442.0,30.1508,30.1508,30.1326,30.1326,134442.0
2019-03-18 12:30:00,33.13,33.14,33.11,33.13,259239.0,30.1326,30.1417,30.1144,30.1326,259239.0
2019-03-18 12:35:00,33.13,33.15,33.13,33.14,74130.0,30.1326,30.1508,30.1326,30.1417,74130.0
2019-03-18 12:40:00,33.14,33.15,33.14,33.15,94719.0,30.1417,30.1508,30.1417,30.1508,94719.0
2019-03-18 12:45:00,33.15,33.16,33.15,33.16,112524.0,30.1508,30.1598,30.1508,30.1598,112524.0
2019-03-18 12:50:00,33.16,33.16,33.15,33.15,87381.0,30.1598,30.1598,30.1508,30.1508,87381.0
2019-03-18 12:55:00,33.15,33.16,33.14,33.15,82893.0,30.1508,30.1598,30.1417,30.1508,82893.0
2019-03-18 13:00:00,33.16,33.16,33.15,33.15,94893.0,30.1598,30.1598,30.1508,30.1508,94893.0
2019-03-18 13:05:00,33.15,33.16,33.14,33.14,119928.0,30.1508,30.1598,30.1417,30.1417,119928.0
2019-03-18 13:10:00,33.14,33.15,33.13,33.14,82155.0,30.1417,30.1508,30.1326,30.1417,82155.0
2019-03-18 13:15:00,33.14,33.15,33.14,33.14,77559.0,30.1417,30.1508,30.1417,30.1417,77559.0
2019-03-18 13:20:00,33.14,33.16,33.14,33.16,70818.0,30.1417,30.1598,30.1417,30.1598,70818.0
2019-03-18 13:25:00,33.16,33.16,33.14,33.15,92088.0,30.1598,30.1598,30.1417,30.1508,92088.0
2019-03-18 13:30:00,33.15,33.17,33.15,33.16,319689.0,30.1508,30.1689,30.1508,30.1598,319689.0
2019-03-18 13:35:00,33.15,33.17,33.14,33.17,75594.0,30.1508,30.1689,30.1417,30.1689,75594.0
2019-03-18 13:40:00,33.17,33.18,33.17,33.18,99609.0,30.1689,30.178,30.1689,30.178,99609.0
2019-03-18 13:45:00,33.18,33.23,33.18,33.21,302679.0,30.178,30.2235,30.178,30.2053,302679.0
2019-03-18 13:50:00,33.21,33.21,33.19,33.19,70416.0,30.2053,30.2053,30.1871,30.1871,70416.0
2019-03-18 13:55:00,33.19,33.2,33.17,33.18,79413.0,30.1871,30.1962,30.1689,30.178,79413.0
2019-03-18 14:00:00,33.18,33.19,33.13,33.14,79875.0,30.178,30.1871,30.1326,30.1417,79875.0
2019-03-18 14:05:00,33.14,33.17,33.13,33.15,92514.0,30.1417,30.1689,30.1326,30.1508,92514.0
2019-03-18 14:10:00,33.15,33.16,33.13,33.14,49212.0,30.1508,30.1598,30.1326,30.1417,49212.0
2019-03-18 14:15:00,33.14,33.16,33.13,33.15,73122.0,30.1417,30.1598,30.1326,30.1508,73122.0
2019-03-18 14:20:00,33.15,33.15,33.12,33.12,118020.0,30.1508,30.1508,30.1235,30.1235,118020.0
2019-03-18 14:25:00,33.13,33.13,33.09,33.1,107961.0,30.1326,30.1326,30.0962,30.1053,107961.0
2019-03-18 14:30:00,33.1,33.1,33.09,33.1,71991.0,30.1053,30.1053,30.0962,30.1053,71991.0
2019-03-18 14:35:00,33.1,33.16,33.1,33.15,134730.0,30.1053,30.1598,30.1053,30.1508,134730.0
2019-03-18 14:40:00,33.15,33.16,33.15,33.15,113166.0,30.1508,30.1598,30.1508,30.1508,113166.0
2019-03-18 14:45:00,33.15,33.17,33.15,33.16,82194.0,30.1508,30.1689,30.1508,30.1598,82194.0
2019-03-18 14:50:00,33.16,33.17,33.14,33.16,95697.0,30.1598,30.1689,30.1417,30.1598,95697.0
2019-03-18 14:55:00,33.15,33.17,33.14,33.15,84198.0,30.1508,30.1689,30.1417,30.1508,84198.0
2019-03-18 15:00:00,33.16,33.17,33.15,33.17,53151.0,30.1598,30.1689,30.1508,30.1689,53151.0
2019-03-18 15:05:00,33.16,33.17,33.16,33.16,72129.0,30.1598,30.1689,30.1598,30.1598,72129.0
2019-03-18 15:10:00,33.16,33.18,33.16,33.17,99480.0,30.1598,30.178,30.1598,30.1689,99480.0
2019-03-18 15:15:00,33.17,33.19,33.16,33.17,82194.0,30.1689,30.1871,30.1598,30.1689,82194.0
2019-03-18 15:20:00,33.17,33.18,33.16,33.17,129507.0,30.1689,30.178,30.1598,30.1689,129507.0
2019-03-18 15:25:00,33.17,33.18,33.16,33.17,110736.0,30.1689,30.178,30.1598,30.1689,110736.0
2019-03-18 15:30:00,33.17,33.21,33.17,33.2,161670.0,30.1689,30.2053,30.1689,30.1962,161670.0
2019-03-18 15:35:00,33.2,33.21,33.18,33.18,128418.0,30.1962,30.2053,30.178,30.178,128418.0
2019-03-18 15:40:00,33.19,33.23,33.18,33.22,202170.0,30.1871,30.2235,30.178,30.2144,202170.0
2019-03-18 15:45:00,33.22,33.26,33.22,33.25,275826.0,30.2144,30.2508,30.2144,30.2417,275826.0
2019-03-18 15:50:00,33.25,33.26,33.23,33.25,339012.0,30.2417,30.2508,30.2235,30.2417,339012.0
2019-03-18 15:55:00,33.24,33.26,33.21,33.22,852150.0,30.2326,30.2508,30.2053,30.2144,852150.0
2019-03-19 09:30:00,33.33,33.36,33.27,33.34,772095.0,30.3145,30.3418,30.2599,30.3236,772095.0
2019-03-19 09:35:00,33.35,33.5,33.33,33.44,387210.0,30.3327,30.4691,30.3145,30.4145,387210.0
2019-03-19 09:40:00,33.45,33.45,33.39,33.42,224256.0,30.4236,30.4236,30.369,30.3963,224256.0
2019-03-19 09:45:00,33.41,33.43,33.3,33.37,329007.0,30.3872,30.4054,30.2872,30.3508,329007.0
2019-03-19 09:50:00,33.37,33.37,33.31,33.33,181347.0,30.3508,30.3508,30.2963,30.3145,181347.0
2019-03-19 09:55:00,33.32,33.33,33.19,33.26,321186.0,30.3054,30.3145,30.1871,30.2508,321186.0
2019-03-19 10:00:00,33.26,33.29,33.24,33.26,140292.0,30.2508,30.2781,30.2326,30.2508,140292.0
2019-03-19 10:05:00,33.26,33.27,33.24,33.27,138294.0,30.2508,30.2599,30.2326,30.2599,138294.0
2019-03-19 10:10:00,33.27,33.29,33.24,33.25,194811.0,30.2599,30.2781,30.2326,30.2417,194811.0
2019-03-19 10:15:00,33.24,33.31,33.24,33.31,124071.0,30.2326,30.2963,30.2326,30.2963,124071.0
2019-03-19 10:20:00,33.3,33.32,33.29,33.32,80715.0,30.2872,30.3054,30.2781,30.3054,80715.0
2019-03-19 10:25:00,33.32,33.32,33.27,33.29,107805.0,30.3054,30.3054,30.2599,30.2781,107805.0
2019-03-19 10:30:00,33.29,33.33,33.29,33.3,77994.0,30.2781,30.3145,30.2781,30.2872,77994.0
2019-03-19 10:35:00,33.3,33.34,33.3,33.33,94860.0,30.2872,30.3236,30.2872,30.3145,94860.0
2019-03-19 10:40:00,33.33,33.33,33.29,33.29,109494.0,30.3145,30.3145,30.2781,30.2781,109494.0
2019-03-19 10:45:00,33.29,33.31,33.29,33.3,86646.0,30.2781,30.2963,30.2781,30.2872,86646.0
2019-03-19 10:50:00,33.31,33.32,33.3,33.31,88677.0,30.2963,30.3054,30.2872,30.2963,88677.0
2019-03-19 10:55:00,33.31,33.32,33.28,33.28,123888.0,30.2963,30.3054,30.269,30.269,123888.0
2019-03-19 11:00:00,33.28,33.32,33.28,33.31,88938.0,30.269,30.3054,30.269,30.2963,88938.0
2019-03-19 11:05:00,33.32,33.32,33.28,33.3,94326.0,30.3054,30.3054,30.269,30.2872,94326.0
2019-03-19 11:10:00,33.3,33.34,33.29,33.33,85347.0,30.2872,30.3236,30.2781,30.3145,85347.0
2019-03-19 11:15:00,33.33,33.35,33.31,33.35,61710.0,30.3145,30.3327,30.2963,30.3327,61710.0
2019-03-19 11:20:00,33.35,33.38,33.35,33.37,79551.0,30.3327,30.3599,30.3327,30.3508,79551.0
2019-03-19 11:25:00,33.37,33.38,33.35,33.36,61917.0,30.3508,30.3599,30.3327,30.3418,61917.0
2019-03-19 11:30:00,33.36,33.38,33.35,33.37,57660.0,30.3418,30.3599,30.3327,30.3508,57660.0
2019-03-19 11:35:00,33.38,33.39,33.37,33.37,80808.0,30.3599,30.369,30.3508,30.3508,80808.0
2019-03-19 11:40:00,33.38,33.39,33.37,33.39,85797.0,30.3599,30.369,30.3508,30.369,85797.0
2019-03-19 11:45:00,33.39,33.41,33.37,33.39,140706.0,30.369,30.3872,30.3508,30.369,140706.0
2019-03-19 11:50:00,33.39,33.4,33.38,33.4,94608.0,30.369,30.3781,30.3599,30.3781,94608.0
2019-03-19 11:55:00,33.4,33.44,33.4,33.43,132183.0,30.3781,30.4145,30.3781,30.4054,132183.0
2019-03-19 12:00:00,33.43,33.46,33.43,33.45,108228.0,30.4054,30.4327,30.4054,30.4236,108228.0
2019-03-19 12:05:00,33.45,33.47,33.43,33.43,129117.0,30.4236,30.4418,30.4054,30.4054,129117.0
2019-03-19 12:10:00,33.43,33.44,33.42,33.43,80751.0,30.4054,30.4145,30.3963,30.4054,80751.0
2019-03-19 12:15:00,33.43,33.43,33.41,33.42,55806.0,30.4054,30.4054,30.3872,30.3963,55806.0
2019-03-19 12:20:00,33.42,33.44,33.41,33.44,68286.0,30.3963,30.4145,30.3872,30.4145,68286.0
2019-03-19 12:25:00,33.44,33.44,33.4,33.41,65463.0,30.4145,30.4145,30.3781,30.3872,65463.0
2019-03-19 12:30:00,33.41,33.44,33.4,33.44,58095.0,30.3872,30.4145,30.3781,30.4145,58095.0
2019-03-19 12:35:00,33.44,33.44,33.41,33.41,61443.0,30.4145,30.4145,30.3872,30.3872,61443.0
2019-03-19 12:40:00,33.41,33.43,33.41,33.42,68055.0,30.3872,30.4054,30.3872,30.3963,68055.0
2019-03-19 12:45:00,33.42,33.43,33.29,33.3,211062.0,30.3963,30.4054,30.2781,30.2872,211062.0
2019-03-19 12:50:00,33.3,33.34,33.3,33.32,131643.0,30.2872,30.3236,30.2872,30.3054,131643.0
2019-03-19 12:55:00,33.32,33.36,33.32,33.36,83061.0,30.3054,30.3418,30.3054,30.3418,83061.0
2019-03-19 13:00:00,33.36,33.36,33.34,33.36,52809.0,30.3418,30.3418,30.3236,30.3418,52809.0
2019-03-19 13:05:00,33.36,33.38,33.36,33.38,81360.0,30.3418,30.3599,30.3418,30.3599,81360.0
2019-03-19 13:10:00,33.38,33.4,33.37,33.39,90111.0,30.3599,30.3781,30.3508,30.369,90111.0
2019-03-19 13:15:00,33.39,33.39,33.37,33.38,74091.0,30.369,30.369,30.3508,30.3599,74091.0
2019-03-19 13:20:00,33.38,33.4,33.37,33.38,64164.0,30.3599,30.3781,30.3508,30.3599,64164.0
2019-03-19 13:25:00,33.38,33.39,33.37,33.38,57615.0,30.3599,30.369,30.3508,30.3599,57615.0
2019-03-19 13:30:00,33.38,33.39,33.37,33.38,64344.0,30.3599,30.369,30.3508,30.3599,64344.0
2019-03-19 13:35:00,33.38,33.38,33.37,33.37,107496.0,30.3599,30.3599,30.3508,30.3508,107496.0
2019-03-19 13:40:00,33.37,33.38,33.34,33.35,93744.0,30.3508,30.3599,30.3236,30.3327,93744.0
2019-03-19 13:45:00,33.35,33.36,33.35,33.35,68382.0,30.3327,30.3418,30.3327,30.3327,68382.0
2019-03-19 13:50:00,33.35,33.36,33.33,33.33,70359.0,30.3327,30.3418,30.3145,30.3145,70359.0
2019-03-19 13:55:00,33.33,33.34,33.32,33.33,63744.0,30.3145,30.3236,30.3054,30.3145,63744.0
2019-03-19 14:00:00,33.33,33.33,33.29,33.3,123003.0,30.3145,30.3145,30.2781,30.2872,123003.0
2019-03-19 14:05:00,33.3,33.33,33.3,33.31,85143.0,30.2872,30.3145,30.2872,30.2963,85143.0
2019-03-19 14:10:00,33.31,33.31,33.29,33.31,54243.0,30.2963,30.2963,30.2781,30.2963,54243.0
2019-03-19 14:15:00,33.31,33.31,33.29,33.31,83769.0,30.2963,30.2963,30.2781,30.2963,83769.0
2019-03-19 14:20:00,33.31,33.31,33.29,33.3,99450.0,30.2963,30.2963,30.2781,30.2872,99450.0
2019-03-19 14:25:00,33.3,33.34,33.3,33.33,88824.0,30.2872,30.3236,30.2872,30.3145,88824.0
2019-03-19 14:30:00,33.33,33.34,33.33,33.34,87078.0,30.3145,30.3236,30.3145,30.3236,87078.0
2019-03-19 14:35:00,33.34,33.36,33.34,33.34,125154.0,30.3236,30.3418,30.3236,30.3236,125154.0
2019-03-19 14:40:00,33.34,33.37,33.34,33.37,69543.0,30.3236,30.3508,30.3236,30.3508,69543.0
2019-03-19 14:45:00,33.37,33.37,33.33,33.34,80175.0,30.3508,30.3508,30.3145,30.3236,80175.0
2019-03-19 14:50:00,33.34,33.35,33.33,33.34,89400.0,30.3236,30.3327,30.3145,30.3236,89400.0
2019-03-19 14:55:00,33.34,33.34,33.31,33.31,134028.0,30.3236,30.3236,30.2963,30.2963,134028.0
2019-03-19 15:00:00,33.32,33.33,33.3,33.31,105855.0,30.3054,30.3145,30.2872,30.2963,105855.0
2019-03-19 15:05:00,33.31,33.34,33.31,33.32,97830.0,30.2963,30.3236,30.2963,30.3054,97830.0
2019-03-19 15:10:00,33.32,33.32,33.29,33.31,153723.0,30.3054,30.3054,30.2781,30.2963,153723.0
2019-03-19 15:15:00,33.31,33.31,33.28,33.29,136680.0,30.2963,30.2963,30.269,30.2781,136680.0
2019-03-19 15:20:00,33.29,33.29,33.26,33.26,139467.0,30.2781,30.2781,30.2508,30.2508,139467.0
2019-03-19 15:25:00,33.26,33.28,33.25,33.26,203922.0,30.2508,30.269,30.2417,30.2508,203922.0
2019-03-19 15:30:00,33.26,33.29,33.25,33.28,149790.0,30.2508,30.2781,30.2417,30.269,149790.0
2019-03-19 15:35:00,33.28,33.28,33.25,33.26,188001.0,30.269,30.269,30.2417,30.2508,188001.0
2019-03-19 15:40:00,33.25,33.25,33.22,33.23,182022.0,30.2417,30.2417,30.2144,30.2235,182022.0
2019-03-19 15:45:00,33.23,33.25,33.23,33.25,309126.0,30.2235,30.2417,30.2235,30.2417,309126.0
2019-03-19 15:50:00,33.25,33.25,33.2,33.22,416871.0,30.2417,30.2417,30.1962,30.2144,416871.0
2019-03-19 15:55:00,33.22,33.3,33.22,33.29,1014168.0,30.2144,30.2872,30.2144,30.2781,1014168.0
2019-03-20 09:30:00,33.07,33.18,33.0,33.14,1107933.0,30.078,30.178,30.0143,30.1417,1107933.0
2019-03-20 09:35:00,33.14,33.16,33.06,33.12,266394.0,30.1417,30.1598,30.0689,30.1235,266394.0
2019-03-20 09:40:00,33.12,33.13,33.09,33.11,139365.0,30.1235,30.1326,30.0962,30.1144,139365.0
2019-03-20 09:45:00,33.1,33.15,33.09,33.15,139758.0,30.1053,30.1508,30.0962,30.1508,139758.0
2019-03-20 09:50:00,33.15,33.15,33.07,33.08,213270.0,30.1508,30.1508,30.078,30.0871,213270.0
2019-03-20 09:55:00,33.08,33.08,32.99,33.02,263901.0,30.0871,30.0871,30.0052,30.0325,263901.0
2019-03-20 10:00:00,33.02,33.06,33.01,33.05,211590.0,30.0325,30.0689,30.0234,30.0598,211590.0
2019-03-20 10:05:00,33.05,33.08,33.04,33.07,130443.0,30.0598,30.0871,30.0507,30.078,130443.0
2019-03-20 10:10:00,33.07,33.08,33.06,33.06,102099.0,30.078,30.0871,30.0689,30.0689,102099.0
2019-03-20 10:15:00,33.07,33.07,33.01,33.01,181602.0,30.078,30.078,30.0234,30.0234,181602.0
2019-03-20 10:20:00,33.01,33.01,32.96,32.99,257250.0,30.0234,30.0234,29.9779,30.0052,257250.0
2019-03-20 10:25:00,32.98,33.04,32.98,33.02,142770.0,29.9961,30.0507,29.9961,30.0325,142770.0
2019-03-20 10:30:00,33.03,33.04,32.99,32.99,200988.0,30.0416,30.0507,30.0052,30.0052,200988.0
2019-03-20 10:35:00,32.99,33.06,32.98,33.06,130062.0,30.0052,30.0689,29.9961,30.0689,130062.0
2019-03-20 10:40:00,33.05,33.07,33.04,33.06,289779.0,30.0598,30.078,30.0507,30.0689,289779.0
2019-03-20 10:45:00,33.06,33.09,33.04,33.04,128178.0,30.0689,30.0962,30.0507,30.0507,128178.0
2019-03-20 10:50:00,33.05,33.06,33.03,33.05,174918.0,30.0598,30.0689,30.0416,30.0598,174918.0
2019-03-20 10:55:00,33.05,33.05,33.02,33.03,89181.0,30.0598,30.0598,30.0325,30.0416,89181.0
2019-03-20 11:00:00,33.03,33.06,33.02,33.05,91554.0,30.0416,30.0689,30.0325,30.0598,91554.0
2019-03-20 11:05:00,33.05,33.06,33.04,33.06,78183.0,30.0598,30.0689,30.0507,30.0689,78183.0
2019-03-20 11:10:00,33.06,33.06,33.04,33.05,60198.0,30.0689,30.0689,30.0507,30.0598,60198.0
2019-03-20 11:15:00,33.05,33.09,33.03,33.09,103017.0,30.0598,30.0962,30.0416,30.0962,103017.0
2019-03-20 11:20:00,33.09,33.1,33.08,33.09,98523.0,30.0962,30.1053,30.0871,30.0962,98523.0
2019-03-20 11:25:00,33.09,33.1,33.08,33.09,78939.0,30.0962,30.1053,30.0871,30.0962,78939.0
2019-03-20 11:30:00,33.08,33.1,33.07,33.08,67293.0,30.0871,30.1053,30.078,30.0871,67293.0
2019-03-20 11:35:00,33.09,33.09,33.06,33.07,54846.0,30.0962,30.0962,30.0689,30.078,54846.0
2019-03-20 11:40:00,33.06,33.07,33.03,33.04,85200.0,30.0689,30.078,30.0416,30.0507,85200.0
2019-03-20 11:45:00,33.04,33.06,33.04,33.04,85092.0,30.0507,30.0689,30.0507,30.0507,85092.0
2019-03-20 11:50:00,33.05,33.05,32.99,33.01,186402.0,30.0598,30.0598,30.0052,30.0234,186402.0
2019-03-20 11:55:00,33.01,33.03,32.98,32.99,85992.0,30.0234,30.0416,29.9961,30.0052,85992.0
2019-03-20 12:00:00,32.99,33.0,32.98,32.99,93045.0,30.0052,30.0143,29.9961,30.0052,93045.0
2019-03-20 12:05:00,32.99,33.01,32.98,33.01,147123.0,30.0052,30.0234,29.9961,30.0234,147123.0
2019-03-20 12:10:00,33.01,33.01,32.99,33.01,94095.0,30.0234,30.0234,30.0052,30.0234,94095.0
2019-03-20 12:15:00,33.01,33.02,33.0,33.02,90219.0,30.0234,30.0325,30.0143,30.0325,90219.0
2019-03-20 12:20:00,33.02,33.02,32.99,32.99,75414.0,30.0325,30.0325,30.0052,30.0052,75414.0
2019-03-20 12:25:00,33.0,33.01,32.98,32.99,71178.0,30.0143,30.0234,29.9961,30.0052,71178.0
2019-03-20 12:30:00,32.99,33.01,32.92,32.95,157806.0,30.0052,30.0234,29.9416,29.9688,157806.0
2019-03-20 12:35:00,32.95,32.97,32.95,32.97,85716.0,29.9688,29.987,29.9688,29.987,85716.0
2019-03-20 12:40:00,32.97,32.98,32.97,32.97,92478.0,29.987,29.9961,29.987,29.987,92478.0
2019-03-20 12:45:00,32.97,32.97,32.95,32.96,95157.0,29.987,29.987,29.9688,29.9779,95157.0
2019-03-20 12:50:00,32.96,32.97,32.92,32.93,114747.0,29.9779,29.987,29.9416,29.9507,114747.0
2019-03-20 12:55:00,32.93,32.94,32.92,32.93,97692.0,29.9507,29.9598,29.9416,29.9507,97692.0
2019-03-20 13:00:00,32.93,32.94,32.93,32.94,70251.0,29.9507,29.9598,29.9507,29.9598,70251.0
2019-03-20 13:05:00,32.93,32.94,32.93,32.94,76917.0,29.9507,29.9598,29.9507,29.9598,76917.0
2019-03-20 13:10:00,32.94,32.95,32.94,32.95,66957.0,29.9598,29.9688,29.9598,29.9688,66957.0
2019-03-20 13:15:00,32.95,32.95,32.94,32.95,64233.0,29.9688,29.9688,29.9598,29.9688,64233.0
2019-03-20 13:20:00,32.95,32.96,32.95,32.96,67812.0,29.9688,29.9779,29.9688,29.9779,67812.0
2019-03-20 13:25:00,32.96,32.96,32.93,32.94,67326.0,29.9779,29.9779,29.9507,29.9598,67326.0
2019-03-20 13:30:00,32.94,32.95,32.94,32.95,44397.0,29.9598,29.9688,29.9598,29.9688,44397.0
2019-03-20 13:35:00,32.95,32.96,32.95,32.95,89805.0,29.9688,29.9779,29.9688,29.9688,89805.0
2019-03-20 13:40:00,32.95,32.96,32.95,32.95,68082.0,29.9688,29.9779,29.9688,29.9688,68082.0
2019-03-20 13:45:00,32.95,32.97,32.94,32.96,71877.0,29.9688,29.987,29.9598,29.9779,71877.0
2019-03-20 13:50:00,32.96,32.96,32.95,32.96,58239.0,29.9779,29.9779,29.9688,29.9779,58239.0
2019-03-20 13:55:00,32.96,32.99,32.95,32.99,163245.0,29.9779,30.0052,29.9688,30.0052,163245.0
2019-03-20 14:00:00,33.0,33.1,32.99,33.07,370782.0,30.0143,30.1053,30.0052,30.078,370782.0
2019-03-20 14:05:00,33.06,33.09,33.05,33.06,155910.0,30.0689,30.0962,30.0598,30.0689,155910.0
2019-03-20 14:10:00,33.07,33.08,33.04,33.07,186153.0,30.078,30.0871,30.0507,30.078,186153.0
2019-03-20 14:15:00,33.07,33.08,33.02,33.02,187590.0,30.078,30.0871,30.0325,30.0325,187590.0
2019-03-20 14:20:00,33.02,33.08,33.01,33.08,205110.0,30.0325,30.0871,30.0234,30.0871,205110.0
2019-03-20 14:25:00,33.08,33.11,33.07,33.11,176007.0,30.0871,30.1144,30.078,30.1144,176007.0
2019-03-20 14:30:00,33.12,33.13,33.09,33.09,127974.0,30.1235,30.1326,30.0962,30.0962,127974.0
2019-03-20 14:35:00,33.1,33.11,33.09,33.09,112071.0,30.1053,30.1144,30.0962,30.0962,112071.0
2019-03-20 14:40:00,33.1,33.13,33.08,33.11,100002.0,30.1053,30.1326,30.0871,30.1144,100002.0
2019-03-20 14:45:00,33.11,33.13,33.1,33.12,159219.0,30.1144,30.1326,30.1053,30.1235,159219.0
2019-03-20 14:50:00,33.12,33.13,33.07,33.08,149538.0,30.1235,30.1326,30.078,30.0871,149538.0
2019-03-20 14:55:00,33.08,33.09,33.04,33.06,148716.0,30.0871,30.0962,30.0507,30.0689,148716.0
2019-03-20 15:00:00,33.06,33.07,33.01,33.01,227916.0,30.0689,30.078,30.0234,30.0234,227916.0
2019-03-20 15:05:00,33.01,33.04,32.99,33.04,192258.0,30.0234,30.0507,30.0052,30.0507,192258.0
2019-03-20 15:10:00,33.04,33.05,33.02,33.02,159147.0,30.0507,30.0598,30.0325,30.0325,159147.0
2019-03-20 15:15:00,33.02,33.04,33.0,33.01,140067.0,30.0325,30.0507,30.0143,30.0234,140067.0
2019-03-20 15:20:00,33.01,33.02,33.0,33.0,217272.0,30.0234,30.0325,30.0143,30.0143,217272.0
2019-03-20 15:25:00,33.0,33.01,32.98,33.0,245112.0,30.0143,30.0234,29.9961,30.0143,245112.0
2019-03-20 15:30:00,33.0,33.0,32.87,32.88,352422.0,30.0143,30.0143,29.8961,29.9052,352422.0
2019-03-20 15:35:00,32.89,32.91,32.87,32.87,265530.0,29.9143,29.9325,29.8961,29.8961,265530.0
2019-03-20 15:40:00,32.87,32.89,32.86,32.89,371850.0,29.8961,29.9143,29.887,29.9143,371850.0
2019-03-20 15:45:00,32.89,32.94,32.88,32.91,504672.0,29.9143,29.9598,29.9052,29.9325,504672.0
2019-03-20 15:50:00,32.91,32.92,32.87,32.88,448986.0,29.9325,29.9416,29.8961,29.9052,448986.0
2019-03-20 15:55:00,32.88,32.89,32.85,32.88,1152771.0,29.9052,29.9143,29.8779,29.9052,1152771.0
2019-03-21 09:30:00,32.75,32.84,32.73,32.75,667677.0,29.7869,29.8688,29.7688,29.7869,667677.0
2019-03-21 09:35:00,32.76,32.83,32.7,32.8,323076.0,29.796,29.8597,29.7415,29.8324,323076.0
2019-03-21 09:40:00,32.8,32.81,32.76,32.78,207582.0,29.8324,29.8415,29.796,29.8142,207582.0
2019-03-21 09:45:00,32.77,32.81,32.75,32.78,252441.0,29.8051,29.8415,29.7869,29.8142,252441.0
2019-03-21 09:50:00,32.78,32.82,32.77,32.82,207090.0,29.8142,29.8506,29.8051,29.8506,207090.0
2019-03-21 09:55:00,32.82,32.84,32.81,32.82,160806.0,29.8506,29.8688,29.8415,29.8506,160806.0
2019-03-21 10:00:00,32.82,32.87,32.82,32.86,192855.0,29.8506,29.8961,29.8506,29.887,192855.0
2019-03-21 10:05:00,32.86,32.87,32.84,32.86,202632.0,29.887,29.8961,29.8688,29.887,202632.0
2019-03-21 10:10:00,32.86,32.87,32.83,32.84,182322.0,29.887,29.8961,29.8597,29.8688,182322.0
2019-03-21 10:15:00,32.84,32.88,32.84,32.87,152520.0,29.8688,29.9052,29.8688,29.8961,152520.0
2019-03-21 10:20:00,32.87,32.89,32.86,32.88,165813.0,29.8961,29.9143,29.887,29.9052,165813.0
2019-03-21 10:25:00,32.88,32.91,32.87,32.9,209910.0,29.9052,29.9325,29.8961,29.9234,209910.0
2019-03-21 10:30:00,32.9,32.92,32.89,32.9,176010.0,29.9234,29.9416,29.9143,29.9234,176010.0
2019-03-21 10:35:00,32.9,32.92,32.89,32.89,120177.0,29.9234,29.9416,29.9143,29.9143,120177.0
2019-03-21 10:40:00,32.89,32.92,32.87,32.92,169443.0,29.9143,29.9416,29.8961,29.9416,169443.0
2019-03-21 10:45:00,32.92,32.94,32.91,32.92,169941.0,29.9416,29.9598,29.9325,29.9416,169941.0
2019-03-21 10:50:00,32.91,32.95,32.91,32.94,182328.0,29.9325,29.9688,29.9325,29.9598,182328.0
2019-03-21 10:55:00,32.93,32.94,32.92,32.94,109389.0,29.9507,29.9598,29.9416,29.9598,109389.0
2019-03-21 11:00:00,32.94,32.99,32.94,32.97,164631.0,29.9598,30.0052,29.9598,29.987,164631.0
2019-03-21 11:05:00,32.97,32.97,32.93,32.93,138318.0,29.987,29.987,29.9507,29.9507,138318.0
2019-03-21 11:10:00,32.93,32.94,32.88,32.9,192315.0,29.9507,29.9598,29.9052,29.9234,192315.0
2019-03-21 11:15:00,32.9,32.92,32.89,32.91,95778.0,29.9234,29.9416,29.9143,29.9325,95778.0
2019-03-21 11:20:00,32.91,32.92,32.89,32.89,101760.0,29.9325,29.9416,29.9143,29.9143,101760.0
2019-03-21 11:25:00,32.89,32.91,32.87,32.89,214593.0,29.9143,29.9325,29.8961,29.9143,214593.0
2019-03-21 11:30:00,32.9,32.94,32.89,32.93,112251.0,29.9234,29.9598,29.9143,29.9507,112251.0
2019-03-21 11:35:00,32.92,32.93,32.91,32.91,81381.0,29.9416,29.9507,29.9325,29.9325,81381.0
2019-03-21 11:40:00,32.91,32.92,32.9,32.91,111243.0,29.9325,29.9416,29.9234,29.9325,111243.0
2019-03-21 11:45:00,32.91,32.93,32.91,32.92,97284.0,29.9325,29.9507,29.9325,29.9416,97284.0
2019-03-21 11:50:00,32.91,32.96,32.91,32.95,95490.0,29.9325,29.9779,29.9325,29.9688,95490.0
2019-03-21 11:55:00,32.95,32.98,32.94,32.98,109689.0,29.9688,29.9961,29.9598,29.9961,109689.0
2019-03-21 12:00:00,32.97,32.97,32.95,32.95,87441.0,29.987,29.987,29.9688,29.9688,87441.0
2019-03-21 12:05:00,32.95,32.97,32.95,32.96,90375.0,29.9688,29.987,29.9688,29.9779,90375.0
2019-03-21 12:10:00,32.96,32.99,32.95,32.97,78699.0,29.9779,30.0052,29.9688,29.987,78699.0
2019-03-21 12:15:00,32.97,32.98,32.95,32.96,97899.0,29.987,29.9961,29.9688,29.9779,97899.0
2019-03-21 12:20:00,32.96,32.96,32.95,32.96,125280.0,29.9779,29.9779,29.9688,29.9779,125280.0
2019-03-21 12:25:00,32.96,32.96,32.93,32.96,133848.0,29.9779,29.9779,29.9507,29.9779,133848.0
2019-03-21 12:30:00,32.96,32.96,32.9,32.92,152289.0,29.9779,29.9779,29.9234,29.9416,152289.0
2019-03-21 12:35:00,32.92,32.94,32.91,32.94,52332.0,29.9416,29.9598,29.9325,29.9598,52332.0
2019-03-21 12:40:00,32.94,32.95,32.94,32.94,57384.0,29.9598,29.9688,29.9598,29.9598,57384.0
2019-03-21 12:45:00,32.94,32.95,32.92,32.93,78015.0,29.9598,29.9688,29.9416,29.9507,78015.0
2019-03-21 12:50:00,32.93,32.94,32.92,32.94,85155.0,29.9507,29.9598,29.9416,29.9598,85155.0
2019-03-21 12:55:00,32.94,32.96,32.94,32.95,47571.0,29.9598,29.9779,29.9598,29.9688,47571.0
2019-03-21 13:00:00,32.95,32.98,32.95,32.98,72099.0,29.9688,29.9961,29.9688,29.9961,72099.0
2019-03-21 13:05:00,32.98,33.01,32.98,33.0,126462.0,29.9961,30.0234,29.9961,30.0143,126462.0
2019-03-21 13:10:00,33.0,33.0,32.99,32.99,63303.0,30.0143,30.0143,30.0052,30.0052,63303.0
2019-03-21 13:15:00,32.99,32.99,32.96,32.98,74127.0,30.0052,30.0052,29.9779,29.9961,74127.0
2019-03-21 13:20:00,32.98,32.98,32.94,32.96,97566.0,29.9961,29.9961,29.9598,29.9779,97566.0
2019-03-21 13:25:00,32.96,32.97,32.95,32.96,165207.0,29.9779,29.987,29.9688,29.9779,165207.0
2019-03-21 13:30:00,32.97,32.98,32.94,32.94,104502.0,29.987,29.9961,29.9598,29.9598,104502.0
2019-03-21 13:35:00,32.94,32.95,32.93,32.93,101562.0,29.9598,29.9688,29.9507,29.9507,101562.0
2019-03-21 13:40:00,32.93,32.94,32.91,32.92,131685.0,29.9507,29.9598,29.9325,29.9416,131685.0
2019-03-21 13:45:00,32.92,32.93,32.9,32.93,146697.0,29.9416,29.9507,29.9234,29.9507,146697.0
2019-03-21 13:50:00,32.93,32.95,32.93,32.94,87093.0,29.9507,29.9688,29.9507,29.9598,87093.0
2019-03-21 13:55:00,32.94,32.95,32.9,32.9,173514.0,29.9598,29.9688,29.9234,29.9234,173514.0
2019-03-21 14:00:00,32.9,32.93,32.9,32.91,139773.0,29.9234,29.9507,29.9234,29.9325,139773.0
2019-03-21 14:05:00,32.91,32.92,32.9,32.92,113022.0,29.9325,29.9416,29.9234,29.9416,113022.0
2019-03-21 14:10:00,32.92,32.95,32.92,32.93,101913.0,29.9416,29.9688,29.9416,29.9507,101913.0
2019-03-21 14:15:00,32.93,32.95,32.91,32.92,172473.0,29.9507,29.9688,29.9325,29.9416,172473.0
2019-03-21 14:20:00,32.92,32.92,32.89,32.91,194778.0,29.9416,29.9416,29.9143,29.9325,194778.0
2019-03-21 14:25:00,32.91,32.94,32.91,32.94,115296.0,29.9325,29.9598,29.9325,29.9598,115296.0
2019-03-21 14:30:00,32.94,32.94,32.91,32.91,111177.0,29.9598,29.9598,29.9325,29.9325,111177.0
2019-03-21 14:35:00,32.91,32.93,32.9,32.92,102900.0,29.9325,29.9507,29.9234,29.9416,102900.0
2019-03-21 14:40:00,32.92,32.93,32.92,32.93,71364.0,29.9416,29.9507,29.9416,29.9507,71364.0
2019-03-21 14:45:00,32.93,32.94,32.93,32.94,124398.0,29.9507,29.9598,29.9507,29.9598,124398.0
2019-03-21 14:50:00,32.94,32.95,32.93,32.93,170457.0,29.9598,29.9688,29.9507,29.9507,170457.0
2019-03-21 14:55:00,32.93,32.94,32.9,32.91,223488.0,29.9507,29.9598,29.9234,29.9325,223488.0
2019-03-21 15:00:00,32.91,32.92,32.9,32.92,130017.0,29.9325,29.9416,29.9234,29.9416,130017.0
2019-03-21 15:05:00,32.92,32.95,32.91,32.94,195363.0,29.9416,29.9688,29.9325,29.9598,195363.0
2019-03-21 15:10:00,32.94,32.95,32.91,32.92,374778.0,29.9598,29.9688,29.9325,29.9416,374778.0
2019-03-21 15:15:00,32.92,32.93,32.91,32.93,191751.0,29.9416,29.9507,29.9325,29.9507,191751.0
2019-03-21 15:20:00,32.93,32.94,32.91,32.94,293850.0,29.9507,29.9598,29.9325,29.9598,293850.0
2019-03-21 15:25:00,32.94,32.95,32.93,32.94,174129.0,29.9598,29.9688,29.9507,29.9598,174129.0
2019-03-21 15:30:00,32.94,32.99,32.94,32.99,279762.0,29.9598,30.0052,29.9598,30.0052,279762.0
2019-03-21 15:35:00,32.99,33.0,32.96,33.0,230232.0,30.0052,30.0143,29.9779,30.0143,230232.0
2019-03-21 15:40:00,33.0,33.04,32.99,33.03,250458.0,30.0143,30.0507,30.0052,30.0416,250458.0
2019-03-21 15:45:00,33.03,33.04,32.98,33.0,412002.0,30.0416,30.0507,29.9961,30.0143,412002.0
2019-03-21 15:50:00,33.0,33.02,32.97,32.99,539124.0,30.0143,30.0325,29.987,30.0052,539124.0
2019-03-21 15:55:00,32.99,33.02,32.99,33.02,1326882.0,30.0052,30.0325,30.0052,30.0325,1326882.0
2019-03-22 09:30:00,32.86,33.02,32.85,33.02,685800.0,29.887,30.0325,29.8779,30.0325,685800.0
2019-03-22 09:35:00,33.02,33.06,32.98,33.05,273903.0,30.0325,30.0689,29.9961,30.0598,273903.0
2019-03-22 09:40:00,33.06,33.18,33.04,33.1,297939.0,30.0689,30.178,30.0507,30.1053,297939.0
2019-03-22 09:45:00,33.09,33.11,33.07,33.11,189108.0,30.0962,30.1144,30.078,30.1144,189108.0
2019-03-22 09:50:00,33.11,33.15,33.05,33.06,273789.0,30.1144,30.1508,30.0598,30.0689,273789.0
2019-03-22 09:55:00,33.06,33.06,33.01,33.04,193386.0,30.0689,30.0689,30.0234,30.0507,193386.0
2019-03-22 10:00:00,33.03,33.07,32.98,33.0,156630.0,30.0416,30.078,29.9961,30.0143,156630.0
2019-03-22 10:05:00,33.0,33.01,32.98,33.0,177246.0,30.0143,30.0234,29.9961,30.0143,177246.0
2019-03-22 10:10:00,33.0,33.01,32.92,32.92,154644.0,30.0143,30.0234,29.9416,29.9416,154644.0
2019-03-22 10:15:00,32.92,32.94,32.89,32.92,297600.0,29.9416,29.9598,29.9143,29.9416,297600.0
2019-03-22 10:20:00,32.91,32.92,32.88,32.89,224745.0,29.9325,29.9416,29.9052,29.9143,224745.0
2019-03-22 10:25:00,32.89,32.9,32.86,32.87,148554.0,29.9143,29.9234,29.887,29.8961,148554.0
2019-03-22 10:30:00,32.87,32.92,32.86,32.92,248196.0,29.8961,29.9416,29.887,29.9416,248196.0
2019-03-22 10:35:00,32.92,32.96,32.89,32.9,212391.0,29.9416,29.9779,29.9143,29.9234,212391.0
2019-03-22 10:40:00,32.9,32.93,32.88,32.91,206844.0,29.9234,29.9507,29.9052,29.9325,206844.0
2019-03-22 10:45:00,32.91,32.91,32.84,32.84,160503.0,29.9325,29.9325,29.8688,29.8688,160503.0
2019-03-22 10:50:00,32.84,32.9,32.82,32.9,161220.0,29.8688,29.9234,29.8506,29.9234,161220.0
2019-03-22 10:55:00,32.9,32.92,32.84,32.85,127563.0,29.9234,29.9416,29.8688,29.8779,127563.0
2019-03-22 11:00:00,32.84,32.86,32.82,32.83,138582.0,29.8688,29.887,29.8506,29.8597,138582.0
2019-03-22 11:05:00,32.83,32.88,32.83,32.86,108282.0,29.8597,29.9052,29.8597,29.887,108282.0
2019-03-22 11:10:00,32.87,32.87,32.81,32.83,147963.0,29.8961,29.8961,29.8415,29.8597,147963.0
2019-03-22 11:15:00,32.82,32.87,32.81,32.86,114411.0,29.8506,29.8961,29.8415,29.887,114411.0
2019-03-22 11:20:00,32.86,32.87,32.84,32.86,98355.0,29.887,29.8961,29.8688,29.887,98355.0
2019-03-22 11:25:00,32.86,32.9,32.85,32.88,113007.0,29.887,29.9234,29.8779,29.9052,113007.0
2019-03-22 11:30:00,32.88,32.91,32.84,32.84,131997.0,29.9052,29.9325,29.8688,29.8688,131997.0
2019-03-22 11:35:00,32.85,32.85,32.81,32.81,210060.0,29.8779,29.8779,29.8415,29.8415,210060.0
2019-03-22 11:40:00,32.8,32.8,32.72,32.72,325755.0,29.8324,29.8324,29.7597,29.7597,325755.0
2019-03-22 11:45:00,32.72,32.75,32.7,32.74,184158.0,29.7597,29.7869,29.7415,29.7778,184158.0
2019-03-22 11:50:00,32.74,32.74,32.67,32.69,171264.0,29.7778,29.7778,29.7142,29.7324,171264.0
2019-03-22 11:55:00,32.69,32.72,32.66,32.66,164814.0,29.7324,29.7597,29.7051,29.7051,164814.0
2019-03-22 12:00:00,32.66,32.75,32.65,32.73,222189.0,29.7051,29.7869,29.696,29.7688,222189.0
2019-03-22 12:05:00,32.73,32.76,32.72,32.76,123954.0,29.7688,29.796,29.7597,29.796,123954.0
2019-03-22 12:10:00,32.75,32.76,32.72,32.73,128223.0,29.7869,29.796,29.7597,29.7688,128223.0
2019-03-22 12:15:00,32.73,32.78,32.73,32.78,122175.0,29.7688,29.8142,29.7688,29.8142,122175.0
2019-03-22 12:20:00,32.78,32.78,32.76,32.76,129420.0,29.8142,29.8142,29.796,29.796,129420.0
2019-03-22 12:25:00,32.76,32.76,32.71,32.72,107211.0,29.796,29.796,29.7506,29.7597,107211.0
2019-03-22 12:30:00,32.71,32.77,32.71,32.76,129249.0,29.7506,29.8051,29.7506,29.796,129249.0
2019-03-22 12:35:00,32.76,32.76,32.73,32.73,117528.0,29.796,29.796,29.7688,29.7688,117528.0
2019-03-22 12:40:00,32.73,32.73,32.66,32.67,144657.0,29.7688,29.7688,29.7051,29.7142,144657.0
2019-03-22 12:45:00,32.67,32.7,32.67,32.7,114693.0,29.7142,29.7415,29.7142,29.7415,114693.0
2019-03-22 12:50:00,32.7,32.76,32.69,32.76,132870.0,29.7415,29.796,29.7324,29.796,132870.0
2019-03-22 12:55:00,32.76,32.76,32.72,32.73,124416.0,29.796,29.796,29.7597,29.7688,124416.0
2019-03-22 13:00:00,32.73,32.79,32.73,32.77,104910.0,29.7688,29.8233,29.7688,29.8051,104910.0
2019-03-22 13:05:00,32.77,32.82,32.76,32.82,77721.0,29.8051,29.8506,29.796,29.8506,77721.0
2019-03-22 13:10:00,32.83,32.83,32.8,32.8,95583.0,29.8597,29.8597,29.8324,29.8324,95583.0
2019-03-22 13:15:00,32.8,32.82,32.79,32.81,84627.0,29.8324,29.8506,29.8233,29.8415,84627.0
2019-03-22 13:20:00,32.81,32.82,32.78,32.81,153849.0,29.8415,29.8506,29.8142,29.8415,153849.0
2019-03-22 13:25:00,32.81,32.82,32.8,32.81,76419.0,29.8415,29.8506,29.8324,29.8415,76419.0
2019-03-22 13:30:00,32.81,32.84,32.81,32.81,100278.0,29.8415,29.8688,29.8415,29.8415,100278.0
2019-03-22 13:35:00,32.81,32.82,32.78,32.79,69990.0,29.8415,29.8506,29.8142,29.8233,69990.0
2019-03-22 13:40:00,32.79,32.84,32.79,32.84,83949.0,29.8233,29.8688,29.8233,29.8688,83949.0
2019-03-22 13:45:00,32.85,32.86,32.82,32.84,84846.0,29.8779,29.887,29.8506,29.8688,84846.0
2019-03-22 13:50:00,32.84,32.86,32.81,32.81,89733.0,29.8688,29.887,29.8415,29.8415,89733.0
2019-03-22 13:55:00,32.81,32.82,32.75,32.77,97113.0,29.8415,29.8506,29.7869,29.8051,97113.0
2019-03-22 14:00:00,32.76,32.85,32.76,32.85,222693.0,29.796,29.8779,29.796,29.8779,222693.0
2019-03-22 14:05:00,32.85,32.87,32.84,32.85,130278.0,29.8779,29.8961,29.8688,29.8779,130278.0
2019-03-22 14:10:00,32.85,32.9,32.84,32.9,114201.0,29.8779,29.9234,29.8688,29.9234,114201.0
2019-03-22 14:15:00,32.9,32.95,32.89,32.91,212730.0,29.9234,29.9688,29.9143,29.9325,212730.0
2019-03-22 14:20:00,32.91,32.92,32.89,32.9,129459.0,29.9325,29.9416,29.9143,29.9234,129459.0
2019-03-22 14:25:00,32.9,32.93,32.89,32.91,93402.0,29.9234,29.9507,29.9143,29.9325,93402.0
2019-03-22 14:30:00,32.91,32.91,32.84,32.84,143640.0,29.9325,29.9325,29.8688,29.8688,143640.0
2019-03-22 14:35:00,32.84,32.88,32.83,32.88,108636.0,29.8688,29.9052,29.8597,29.9052,108636.0
2019-03-22 14:40:00,32.88,32.89,32.86,32.87,176742.0,29.9052,29.9143,29.887,29.8961,176742.0
2019-03-22 14:45:00,32.87,32.91,32.87,32.89,112791.0,29.8961,29.9325,29.8961,29.9143,112791.0
2019-03-22 14:50:00,32.89,32.93,32.89,32.91,194148.0,29.9143,29.9507,29.9143,29.9325,194148.0
2019-03-22 14:55:00,32.91,32.93,32.91,32.92,144264.0,29.9325,29.9507,29.9325,29.9416,144264.0
2019-03-22 15:00:00,32.92,32.95,32.92,32.92,150078.0,29.9416,29.9688,29.9416,29.9416,150078.0
2019-03-22 15:05:00,32.91,32.93,32.9,32.91,252645.0,29.9325,29.9507,29.9234,29.9325,252645.0
2019-03-22 15:10:00,32.91,32.92,32.86,32.89,167202.0,29.9325,29.9416,29.887,29.9143,167202.0
2019-03-22 15:15:00,32.89,32.9,32.86,32.87,166332.0,29.9143,29.9234,29.887,29.8961,166332.0
2019-03-22 15:20:00,32.87,32.91,32.87,32.91,140940.0,29.8961,29.9325,29.8961,29.9325,140940.0
2019-03-22 15:25:00,32.91,32.91,32.86,32.87,253077.0,29.9325,29.9325,29.887,29.8961,253077.0
2019-03-22 15:30:00,32.87,32.87,32.79,32.8,231618.0,29.8961,29.8961,29.8233,29.8324,231618.0
2019-03-22 15:35:00,32.8,32.82,32.78,32.8,265650.0,29.8324,29.8506,29.8142,29.8324,265650.0
2019-03-22 15:40:00,32.8,32.81,32.79,32.81,411708.0,29.8324,29.8415,29.8233,29.8415,411708.0
2019-03-22 15:45:00,32.81,32.85,32.8,32.84,493848.0,29.8415,29.8779,29.8324,29.8688,493848.0
2019-03-22 15:50:00,32.84,32.86,32.83,32.84,610716.0,29.8688,29.887,29.8597,29.8688,610716.0
2019-03-22 15:55:00,32.84,32.84,32.74,32.76,1312500.0,29.8688,29.8688,29.7778,29.796,1312500.0
2019-03-25 09:30:00,32.6,32.76,32.54,32.7,590325.0,29.6505,29.796,29.5959,29.7415,590325.0
2019-03-25 09:35:00,32.69,32.83,32.69,32.74,149538.0,29.7324,29.8597,29.7324,29.7778,149538.0
2019-03-25 09:40:00,32.74,32.74,32.65,32.65,151083.0,29.7778,29.7778,29.696,29.696,151083.0
2019-03-25 09:45:00,32.65,32.65,32.6,32.6,235902.0,29.696,29.696,29.6505,29.6505,235902.0
2019-03-25 09:50:00,32.6,32.66,32.6,32.66,157914.0,29.6505,29.7051,29.6505,29.7051,157914.0
2019-03-25 09:55:00,32.66,32.66,32.62,32.65,152790.0,29.7051,29.7051,29.6687,29.696,152790.0
2019-03-25 10:00:00,32.65,32.72,32.65,32.71,178605.0,29.696,29.7597,29.696,29.7506,178605.0
2019-03-25 10:05:00,32.71,32.75,32.7,32.72,130500.0,29.7506,29.7869,29.7415,29.7597,130500.0
2019-03-25 10:10:00,32.73,32.76,32.72,32.73,117291.0,29.7688,29.796,29.7597,29.7688,117291.0
2019-03-25 10:15:00,32.73,32.8,32.73,32.79,137994.0,29.7688,29.8324,29.7688,29.8233,137994.0
2019-03-25 10:20:00,32.78,32.8,32.77,32.8,141936.0,29.8142,29.8324,29.8051,29.8324,141936.0
2019-03-25 10:25:00,32.8,32.81,32.77,32.77,145500.0,29.8324,29.8415,29.8051,29.8051,145500.0
2019-03-25 10:30:00,32.77,32.85,32.77,32.85,149262.0,29.8051,29.8779,29.8051,29.8779,149262.0
2019-03-25 10:35:00,32.85,32.87,32.82,32.82,203595.0,29.8779,29.8961,29.8506,29.8506,203595.0
2019-03-25 10:40:00,32.82,32.82,32.75,32.78,200154.0,29.8506,29.8506,29.7869,29.8142,200154.0
2019-03-25 10:45:00,32.78,32.8,32.73,32.8,132534.0,29.8142,29.8324,29.7688,29.8324,132534.0
2019-03-25 10:50:00,32.8,32.86,32.8,32.82,98763.0,29.8324,29.887,29.8324,29.8506,98763.0
2019-03-25 10:55:00,32.82,32.84,32.81,32.84,107358.0,29.8506,29.8688,29.8415,29.8688,107358.0
2019-03-25 11:00:00,32.84,32.84,32.77,32.77,136188.0,29.8688,29.8688,29.8051,29.8051,136188.0
2019-03-25 11:05:00,32.77,32.81,32.77,32.78,129804.0,29.8051,29.8415,29.8051,29.8142,129804.0
2019-03-25 11:10:00,32.78,32.85,32.76,32.85,125133.0,29.8142,29.8779,29.796,29.8779,125133.0
2019-03-25 11:15:00,32.85,32.87,32.84,32.86,123585.0,29.8779,29.8961,29.8688,29.887,123585.0
2019-03-25 11:20:00,32.86,32.86,32.8,32.81,132390.0,29.887,29.887,29.8324,29.8415,132390.0
2019-03-25 11:25:00,32.81,32.84,32.81,32.84,88851.0,29.8415,29.8688,29.8415,29.8688,88851.0
2019-03-25 11:30:00,32.83,32.84,32.79,32.8,121263.0,29.8597,29.8688,29.8233,29.8324,121263.0
2019-03-25 11:35:00,32.8,32.84,32.79,32.83,111489.0,29.8324,29.8688,29.8233,29.8597,111489.0
2019-03-25 11:40:00,32.83,32.84,32.76,32.77,142674.0,29.8597,29.8688,29.796,29.8051,142674.0
2019-03-25 11:45:00,32.77,32.78,32.73,32.73,105159.0,29.8051,29.8142,29.7688,29.7688,105159.0
2019-03-25 11:50:00,32.73,32.76,32.73,32.74,120852.0,29.7688,29.796,29.7688,29.7778,120852.0
2019-03-25 11:55:00,32.74,32.74,32.68,32.69,206961.0,29.7778,29.7778,29.7233,29.7324,206961.0
2019-03-25 12:00:00,32.68,32.72,32.68,32.71,134784.0,29.7233,29.7597,29.7233,29.7506,134784.0
2019-03-25 12:05:00,32.71,32.76,32.7,32.76,118653.0,29.7506,29.796,29.7415,29.796,118653.0
2019-03-25 12:10:00,32.76,32.77,32.74,32.76,98208.0,29.796,29.8051,29.7778,29.796,98208.0
2019-03-25 12:15:00,32.76,32.79,32.76,32.77,89946.0,29.796,29.8233,29.796,29.8051,89946.0
2019-03-25 12:20:00,32.77,32.8,32.77,32.8,79725.0,29.8051,29.8324,29.8051,29.8324,79725.0
2019-03-25 12:25:00,32.8,32.82,32.77,32.77,132660.0,29.8324,29.8506,29.8051,29.8051,132660.0
2019-03-25 12:30:00,32.77,32.77,32.7,32.71,128373.0,29.8051,29.8051,29.7415,29.7506,128373.0
2019-03-25 12:35:00,32.71,32.72,32.69,32.72,86895.0,29.7506,29.7597,29.7324,29.7597,86895.0
2019-03-25 12:40:00,32.72,32.73,32.7,32.72,82359.0,29.7597,29.7688,29.7415,29.7597,82359.0
2019-03-25 12:45:00,32.73,32.74,32.71,32.74,92439.0,29.7688,29.7778,29.7506,29.7778,92439.0
2019-03-25 12:50:00,32.74,32.76,32.73,32.76,101085.0,29.7778,29.796,29.7688,29.796,101085.0
2019-03-25 12:55:00,32.75,32.77,32.74,32.77,97254.0,29.7869,29.8051,29.7778,29.8051,97254.0
2019-03-25 13:00:00,32.78,32.78,32.74,32.75,84639.0,29.8142,29.8142,29.7778,29.7869,84639.0
2019-03-25 13:05:00,32.75,32.76,32.73,32.75,48519.0,29.7869,29.796,29.7688,29.7869,48519.0
2019-03-25 13:10:00,32.74,32.8,32.74,32.8,75879.0,29.7778,29.8324,29.7778,29.8324,75879.0
2019-03-25 13:15:00,32.8,32.8,32.77,32.78,125013.0,29.8324,29.8324,29.8051,29.8142,125013.0
2019-03-25 13:20:00,32.78,32.78,32.72,32.72,113640.0,29.8142,29.8142,29.7597,29.7597,113640.0
2019-03-25 13:25:00,32.73,32.73,32.69,32.71,120717.0,29.7688,29.7688,29.7324,29.7506,120717.0
2019-03-25 13:30:00,32.71,32.71,32.69,32.7,858708.0,29.7506,29.7506,29.7324,29.7415,858708.0
2019-03-25 13:35:00,32.7,32.72,32.69,32.72,78918.0,29.7415,29.7597,29.7324,29.7597,78918.0
2019-03-25 13:40:00,32.73,32.73,32.7,32.7,59301.0,29.7688,29.7688,29.7415,29.7415,59301.0
2019-03-25 13:45:00,32.7,32.7,32.66,32.67,126468.0,29.7415,29.7415,29.7051,29.7142,126468.0
2019-03-25 13:50:00,32.67,32.69,32.65,32.67,86667.0,29.7142,29.7324,29.696,29.7142,86667.0
2019-03-25 13:55:00,32.66,32.68,32.66,32.68,86157.0,29.7051,29.7233,29.7051,29.7233,86157.0
2019-03-25 14:00:00,32.68,32.7,32.68,32.69,128859.0,29.7233,29.7415,29.7233,29.7324,128859.0
2019-03-25 14:05:00,32.69,32.71,32.68,32.7,111075.0,29.7324,29.7506,29.7233,29.7415,111075.0
2019-03-25 14:10:00,32.7,32.72,32.69,32.71,127554.0,29.7415,29.7597,29.7324,29.7506,127554.0
2019-03-25 14:15:00,32.71,32.73,32.7,32.72,82380.0,29.7506,29.7688,29.7415,29.7597,82380.0
2019-03-25 14:20:00,32.72,32.73,32.7,32.71,79785.0,29.7597,29.7688,29.7415,29.7506,79785.0
2019-03-25 14:25:00,32.71,32.73,32.71,32.73,48138.0,29.7506,29.7688,29.7506,29.7688,48138.0
2019-03-25 14:30:00,32.74,32.77,32.74,32.76,91320.0,29.7778,29.8051,29.7778,29.796,91320.0
2019-03-25 14:35:00,32.77,32.77,32.75,32.77,65961.0,29.8051,29.8051,29.7869,29.8051,65961.0
2019-03-25 14:40:00,32.77,32.8,32.76,32.79,103515.0,29.8051,29.8324,29.796,29.8233,103515.0
2019-03-25 14:45:00,32.79,32.79,32.76,32.77,82668.0,29.8233,29.8233,29.796,29.8051,82668.0
2019-03-25 14:50:00,32.77,32.77,32.75,32.77,89760.0,29.8051,29.8051,29.7869,29.8051,89760.0
2019-03-25 14:55:00,32.77,32.79,32.75,32.79,79692.0,29.8051,29.8233,29.7869,29.8233,79692.0
2019-03-25 15:00:00,32.79,32.81,32.77,32.78,90693.0,29.8233,29.8415,29.8051,29.8142,90693.0
2019-03-25 15:05:00,32.78,32.8,32.77,32.79,89202.0,29.8142,29.8324,29.8051,29.8233,89202.0
2019-03-25 15:10:00,32.79,32.84,32.79,32.83,230049.0,29.8233,29.8688,29.8233,29.8597,230049.0
2019-03-25 15:15:00,32.83,32.83,32.77,32.78,121509.0,29.8597,29.8597,29.8051,29.8142,121509.0
2019-03-25 15:20:00,32.78,32.8,32.76,32.79,271089.0,29.8142,29.8324,29.796,29.8233,271089.0
2019-03-25 15:25:00,32.79,32.81,32.76,32.76,142941.0,29.8233,29.8415,29.796,29.796,142941.0
2019-03-25 15:30:00,32.76,32.77,32.74,32.75,208176.0,29.796,29.8051,29.7778,29.7869,208176.0
2019-03-25 15:35:00,32.75,32.77,32.74,32.75,208122.0,29.7869,29.8051,29.7778,29.7869,208122.0
2019-03-25 15:40:00,32.75,32.77,32.73,32.76,258480.0,29.7869,29.8051,29.7688,29.796,258480.0
2019-03-25 15:45:00,32.76,32.79,32.74,32.75,204369.0,29.796,29.8233,29.7778,29.7869,204369.0
2019-03-25 15:50:00,32.75,32.76,32.74,32.75,350406.0,29.7869,29.796,29.7778,29.7869,350406.0
2019-03-25 15:55:00,32.75,32.75,32.71,32.72,833454.0,29.7869,29.7869,29.7506,29.7597,833454.0
2019-03-26 09:30:00,32.79,32.85,32.68,32.78,505344.0,29.8233,29.8779,29.7233,29.8142,505344.0
2019-03-26 09:35:00,32.79,32.88,32.79,32.86,224814.0,29.8233,29.9052,29.8233,29.887,224814.0
2019-03-26 09:40:00,32.87,32.95,32.86,32.94,408201.0,29.8961,29.9688,29.887,29.9598,408201.0
2019-03-26 09:45:00,32.93,32.94,32.9,32.91,155475.0,29.9507,29.9598,29.9234,29.9325,155475.0
2019-03-26 09:50:00,32.91,32.91,32.85,32.85,146244.0,29.9325,29.9325,29.8779,29.8779,146244.0
2019-03-26 09:55:00,32.84,32.9,32.83,32.88,127698.0,29.8688,29.9234,29.8597,29.9052,127698.0
2019-03-26 10:00:00,32.88,32.91,32.86,32.88,150840.0,29.9052,29.9325,29.887,29.9052,150840.0
2019-03-26 10:05:00,32.88,32.88,32.85,32.86,115152.0,29.9052,29.9052,29.8779,29.887,115152.0
2019-03-26 10:10:00,32.86,32.91,32.86,32.9,95184.0,29.887,29.9325,29.887,29.9234,95184.0
2019-03-26 10:15:00,32.91,32.91,32.88,32.91,116208.0,29.9325,29.9325,29.9052,29.9325,116208.0
2019-03-26 10:20:00,32.9,32.91,32.87,32.88,90054.0,29.9234,29.9325,29.8961,29.9052,90054.0
2019-03-26 10:25:00,32.88,32.9,32.88,32.89,76695.0,29.9052,29.9234,29.9052,29.9143,76695.0
2019-03-26 10:30:00,32.89,32.89,32.83,32.84,99972.0,29.9143,29.9143,29.8597,29.8688,99972.0
2019-03-26 10:35:00,32.84,32.87,32.84,32.86,109575.0,29.8688,29.8961,29.8688,29.887,109575.0
2019-03-26 10:40:00,32.86,32.89,32.86,32.89,90018.0,29.887,29.9143,29.887,29.9143,90018.0
2019-03-26 10:45:00,32.89,32.92,32.88,32.92,111138.0,29.9143,29.9416,29.9052,29.9416,111138.0
2019-03-26 10:50:00,32.91,32.92,32.88,32.89,160797.0,29.9325,29.9416,29.9052,29.9143,160797.0
2019-03-26 10:55:00,32.89,32.89,32.88,32.88,133353.0,29.9143,29.9143,29.9052,29.9052,133353.0
2019-03-26 11:00:00,32.88,32.9,32.87,32.9,117189.0,29.9052,29.9234,29.8961,29.9234,117189.0
2019-03-26 11:05:00,32.9,32.91,32.88,32.89,109425.0,29.9234,29.9325,29.9052,29.9143,109425.0
2019-03-26 11:10:00,32.89,32.9,32.88,32.88,110148.0,29.9143,29.9234,29.9052,29.9052,110148.0
2019-03-26 11:15:00,32.89,32.91,32.88,32.88,146658.0,29.9143,29.9325,29.9052,29.9052,146658.0
2019-03-26 11:20:00,32.88,32.91,32.88,32.9,90147.0,29.9052,29.9325,29.9052,29.9234,90147.0
2019-03-26 11:25:00,32.9,32.9,32.86,32.86,157668.0,29.9234,29.9234,29.887,29.887,157668.0
2019-03-26 11:30:00,32.85,32.86,32.84,32.86,152856.0,29.8779,29.887,29.8688,29.887,152856.0
2019-03-26 11:35:00,32.86,32.9,32.86,32.88,742068.0,29.887,29.9234,29.887,29.9052,742068.0
2019-03-26 11:40:00,32.88,32.89,32.87,32.88,140307.0,29.9052,29.9143,29.8961,29.9052,140307.0
2019-03-26 11:45:00,32.88,32.88,32.84,32.86,86124.0,29.9052,29.9052,29.8688,29.887,86124.0
2019-03-26 11:50:00,32.86,32.86,32.79,32.79,103131.0,29.887,29.887,29.8233,29.8233,103131.0
2019-03-26 11:55:00,32.79,32.81,32.78,32.8,81780.0,29.8233,29.8415,29.8142,29.8324,81780.0
2019-03-26 12:00:00,32.8,32.81,32.79,32.8,88386.0,29.8324,29.8415,29.8233,29.8324,88386.0
2019-03-26 12:05:00,32.8,32.8,32.76,32.77,102003.0,29.8324,29.8324,29.796,29.8051,102003.0
2019-03-26 12:10:00,32.77,32.79,32.77,32.79,68925.0,29.8051,29.8233,29.8051,29.8233,68925.0
2019-03-26 12:15:00,32.78,32.8,32.78,32.8,94638.0,29.8142,29.8324,29.8142,29.8324,94638.0
2019-03-26 12:20:00,32.8,32.81,32.76,32.78,159279.0,29.8324,29.8415,29.796,29.8142,159279.0
2019-03-26 12:25:00,32.77,32.78,32.75,32.76,110874.0,29.8051,29.8142,29.7869,29.796,110874.0
2019-03-26 12:30:00,32.76,32.79,32.76,32.76,239037.0,29.796,29.8233,29.796,29.796,239037.0
2019-03-26 12:35:00,32.77,32.78,32.73,32.73,135069.0,29.8051,29.8142,29.7688,29.7688,135069.0
2019-03-26 12:40:00,32.73,32.75,32.71,32.72,227046.0,29.7688,29.7869,29.7506,29.7597,227046.0
2019-03-26 12:45:00,32.72,32.73,32.71,32.72,58281.0,29.7597,29.7688,29.7506,29.7597,58281.0
2019-03-26 12:50:00,32.72,32.76,32.72,32.76,61911.0,29.7597,29.796,29.7597,29.796,61911.0
2019-03-26 12:55:00,32.76,32.76,32.74,32.75,61500.0,29.796,29.796,29.7778,29.7869,61500.0
2019-03-26 13:00:00,32.75,32.76,32.74,32.74,103455.0,29.7869,29.796,29.7778,29.7778,103455.0
2019-03-26 13:05:00,32.74,32.74,32.73,32.74,55377.0,29.7778,29.7778,29.7688,29.7778,55377.0
2019-03-26 13:10:00,32.74,32.76,32.74,32.75,51975.0,29.7778,29.796,29.7778,29.7869,51975.0
2019-03-26 13:15:00,32.75,32.76,32.74,32.76,45606.0,29.7869,29.796,29.7778,29.796,45606.0
2019-03-26 13:20:00,32.76,32.76,32.74,32.76,41586.0,29.796,29.796,29.7778,29.796,41586.0
2019-03-26 13:25:00,32.76,32.76,32.74,32.75,46806.0,29.796,29.796,29.7778,29.7869,46806.0
2019-03-26 13:30:00,32.75,32.75,32.74,32.75,32610.0,29.7869,29.7869,29.7778,29.7869,32610.0
2019-03-26 13:35:00,32.75,32.75,32.72,32.73,75114.0,29.7869,29.7869,29.7597,29.7688,75114.0
2019-03-26 13:40:00,32.74,32.76,32.73,32.75,57861.0,29.7778,29.796,29.7688,29.7869,57861.0
2019-03-26 13:45:00,32.75,32.76,32.74,32.75,66627.0,29.7869,29.796,29.7778,29.7869,66627.0
2019-03-26 13:50:00,32.75,32.75,32.74,32.75,91335.0,29.7869,29.7869,29.7778,29.7869,91335.0
2019-03-26 13:55:00,32.75,32.75,32.73,32.75,119562.0,29.7869,29.7869,29.7688,29.7869,119562.0
2019-03-26 14:00:00,32.75,32.76,32.74,32.75,69609.0,29.7869,29.796,29.7778,29.7869,69609.0
2019-03-26 14:05:00,32.75,32.76,32.74,32.75,84108.0,29.7869,29.796,29.7778,29.7869,84108.0
2019-03-26 14:10:00,32.75,32.77,32.72,32.75,130257.0,29.7869,29.8051,29.7597,29.7869,130257.0
2019-03-26 14:15:00,32.75,32.78,32.75,32.77,256083.0,29.7869,29.8142,29.7869,29.8051,256083.0
2019-03-26 14:20:00,32.76,32.77,32.74,32.77,71289.0,29.796,29.8051,29.7778,29.8051,71289.0
2019-03-26 14:25:00,32.77,32.78,32.74,32.74,91440.0,29.8051,29.8142,29.7778,29.7778,91440.0
2019-03-26 14:30:00,32.74,32.75,32.72,32.74,106143.0,29.7778,29.7869,29.7597,29.7778,106143.0
2019-03-26 14:35:00,32.74,32.76,32.73,32.76,70422.0,29.7778,29.796,29.7688,29.796,70422.0
2019-03-26 14:40:00,32.76,32.77,32.75,32.77,74832.0,29.796,29.8051,29.7869,29.8051,74832.0
2019-03-26 14:45:00,32.77,32.81,32.76,32.8,100563.0,29.8051,29.8415,29.796,29.8324,100563.0
2019-03-26 14:50:00,32.81,32.81,32.77,32.77,105420.0,29.8415,29.8415,29.8051,29.8051,105420.0
2019-03-26 14:55:00,32.77,32.8,32.76,32.8,138228.0,29.8051,29.8324,29.796,29.8324,138228.0
2019-03-26 15:00:00,32.8,32.81,32.78,32.78,114021.0,29.8324,29.8415,29.8142,29.8142,114021.0
2019-03-26 15:05:00,32.79,32.81,32.78,32.8,149943.0,29.8233,29.8415,29.8142,29.8324,149943.0
2019-03-26 15:10:00,32.8,32.82,32.78,32.79,152931.0,29.8324,29.8506,29.8142,29.8233,152931.0
2019-03-26 15:15:00,32.8,32.8,32.78,32.78,97830.0,29.8324,29.8324,29.8142,29.8142,97830.0
2019-03-26 15:20:00,32.79,32.79,32.76,32.77,566493.0,29.8233,29.8233,29.796,29.8051,566493.0
2019-03-26 15:25:00,32.76,32.77,32.73,32.73,155046.0,29.796,29.8051,29.7688,29.7688,155046.0
2019-03-26 15:30:00,32.73,32.75,32.71,32.73,195774.0,29.7688,29.7869,29.7506,29.7688,195774.0
2019-03-26 15:35:00,32.73,32.75,32.72,32.74,241200.0,29.7688,29.7869,29.7597,29.7778,241200.0
2019-03-26 15:40:00,32.73,32.75,32.73,32.74,211014.0,29.7688,29.7869,29.7688,29.7778,211014.0
2019-03-26 15:45:00,32.74,32.76,32.73,32.74,185376.0,29.7778,29.796,29.7688,29.7778,185376.0
2019-03-26 15:50:00,32.74,32.76,32.73,32.74,380349.0,29.7778,29.796,29.7688,29.7778,380349.0
2019-03-26 15:55:00,32.74,32.78,32.73,32.78,999174.0,29.7778,29.8142,29.7688,29.8142,999174.0
2019-03-27 09:30:00,32.71,32.9,32.69,32.85,525630.0,29.7506,29.9234,29.7324,29.8779,525630.0
2019-03-27 09:35:00,32.86,32.94,32.85,32.9,388218.0,29.887,29.9598,29.8779,29.9234,388218.0
2019-03-27 09:40:00,32.9,32.95,32.88,32.89,305058.0,29.9234,29.9688,29.9052,29.9143,305058.0
2019-03-27 09:45:00,32.89,32.92,32.83,32.83,186654.0,29.9143,29.9416,29.8597,29.8597,186654.0
2019-03-27 09:50:00,32.84,32.88,32.79,32.8,290178.0,29.8688,29.9052,29.8233,29.8324,290178.0
2019-03-27 09:55:00,32.8,32.8,32.71,32.73,386919.0,29.8324,29.8324,29.7506,29.7688,386919.0
2019-03-27 10:00:00,32.73,32.82,32.71,32.8,322083.0,29.7688,29.8506,29.7506,29.8324,322083.0
2019-03-27 10:05:00,32.79,32.84,32.78,32.83,181266.0,29.8233,29.8688,29.8142,29.8597,181266.0
2019-03-27 10:10:00,32.83,32.84,32.8,32.81,328506.0,29.8597,29.8688,29.8324,29.8415,328506.0
2019-03-27 10:15:00,32.81,32.87,32.8,32.85,375834.0,29.8415,29.8961,29.8324,29.8779,375834.0
2019-03-27 10:20:00,32.85,32.87,32.83,32.83,164571.0,29.8779,29.8961,29.8597,29.8597,164571.0
2019-03-27 10:25:00,32.83,32.84,32.8,32.82,227547.0,29.8597,29.8688,29.8324,29.8506,227547.0
2019-03-27 10:30:00,32.82,32.84,32.76,32.76,229572.0,29.8506,29.8688,29.796,29.796,229572.0
2019-03-27 10:35:00,32.76,32.8,32.75,32.75,201804.0,29.796,29.8324,29.7869,29.7869,201804.0
2019-03-27 10:40:00,32.75,32.76,32.7,32.72,305175.0,29.7869,29.796,29.7415,29.7597,305175.0
2019-03-27 10:45:00,32.72,32.73,32.68,32.68,361338.0,29.7597,29.7688,29.7233,29.7233,361338.0
2019-03-27 10:50:00,32.68,32.69,32.63,32.65,300075.0,29.7233,29.7324,29.6778,29.696,300075.0
2019-03-27 10:55:00,32.65,32.68,32.63,32.63,263064.0,29.696,29.7233,29.6778,29.6778,263064.0
2019-03-27 11:00:00,32.63,32.65,32.63,32.65,200394.0,29.6778,29.696,29.6778,29.696,200394.0
2019-03-27 11:05:00,32.64,32.67,32.62,32.63,275505.0,29.6869,29.7142,29.6687,29.6778,275505.0
2019-03-27 11:10:00,32.63,32.63,32.57,32.58,218853.0,29.6778,29.6778,29.6232,29.6323,218853.0
2019-03-27 11:15:00,32.59,32.59,32.5,32.51,461784.0,29.6414,29.6414,29.5596,29.5687,461784.0
2019-03-27 11:20:00,32.5,32.53,32.49,32.52,264501.0,29.5596,29.5868,29.5505,29.5778,264501.0
2019-03-27 11:25:00,32.53,32.53,32.49,32.5,198417.0,29.5868,29.5868,29.5505,29.5596,198417.0
2019-03-27 11:30:00,32.49,32.54,32.49,32.51,286350.0,29.5505,29.5959,29.5505,29.5687,286350.0
2019-03-27 11:35:00,32.51,32.55,32.5,32.55,224889.0,29.5687,29.605,29.5596,29.605,224889.0
2019-03-27 11:40:00,32.56,32.56,32.52,32.52,161412.0,29.6141,29.6141,29.5778,29.5778,161412.0
2019-03-27 11:45:00,32.52,32.57,32.49,32.5,335754.0,29.5778,29.6232,29.5505,29.5596,335754.0
2019-03-27 11:50:00,32.49,32.51,32.47,32.51,256242.0,29.5505,29.5687,29.5323,29.5687,256242.0
2019-03-27 11:55:00,32.51,32.51,32.46,32.46,225651.0,29.5687,29.5687,29.5232,29.5232,225651.0
2019-03-27 12:00:00,32.46,32.47,32.42,32.45,165114.0,29.5232,29.5323,29.4868,29.5141,165114.0
2019-03-27 12:05:00,32.45,32.47,32.44,32.45,121104.0,29.5141,29.5323,29.505,29.5141,121104.0
2019-03-27 12:10:00,32.45,32.46,32.43,32.43,154710.0,29.5141,29.5232,29.4959,29.4959,154710.0
2019-03-27 12:15:00,32.43,32.45,32.42,32.43,108378.0,29.4959,29.5141,29.4868,29.4959,108378.0
2019-03-27 12:20:00,32.43,32.47,32.41,32.43,217107.0,29.4959,29.5323,29.4777,29.4959,217107.0
2019-03-27 12:25:00,32.43,32.44,32.39,32.4,158259.0,29.4959,29.505,29.4595,29.4686,158259.0
2019-03-27 12:30:00,32.39,32.43,32.39,32.41,98820.0,29.4595,29.4959,29.4595,29.4777,98820.0
2019-03-27 12:35:00,32.41,32.42,32.41,32.41,112206.0,29.4777,29.4868,29.4777,29.4777,112206.0
2019-03-27 12:40:00,32.41,32.41,32.39,32.4,97194.0,29.4777,29.4777,29.4595,29.4686,97194.0
2019-03-27 12:45:00,32.41,32.43,32.4,32.41,139821.0,29.4777,29.4959,29.4686,29.4777,139821.0
2019-03-27 12:50:00,32.41,32.42,32.39,32.42,87306.0,29.4777,29.4868,29.4595,29.4868,87306.0
2019-03-27 12:55:00,32.42,32.43,32.38,32.39,118953.0,29.4868,29.4959,29.4504,29.4595,118953.0
2019-03-27 13:00:00,32.39,32.39,32.36,32.38,142068.0,29.4595,29.4595,29.4322,29.4504,142068.0
2019-03-27 13:05:00,32.38,32.41,32.34,32.34,113295.0,29.4504,29.4777,29.414,29.414,113295.0
2019-03-27 13:10:00,32.34,32.39,32.32,32.37,411990.0,29.414,29.4595,29.3958,29.4413,411990.0
2019-03-27 13:15:00,32.38,32.39,32.35,32.37,218571.0,29.4504,29.4595,29.4231,29.4413,218571.0
2019-03-27 13:20:00,32.37,32.38,32.35,32.36,177420.0,29.4413,29.4504,29.4231,29.4322,177420.0
2019-03-27 13:25:00,32.37,32.38,32.36,32.36,187677.0,29.4413,29.4504,29.4322,29.4322,187677.0
2019-03-27 13:30:00,32.36,32.38,32.35,32.36,614844.0,29.4322,29.4504,29.4231,29.4322,614844.0
2019-03-27 13:35:00,32.35,32.38,32.35,32.37,108663.0,29.4231,29.4504,29.4231,29.4413,108663.0
2019-03-27 13:40:00,32.37,32.38,32.35,32.36,132012.0,29.4413,29.4504,29.4231,29.4322,132012.0
2019-03-27 13:45:00,32.36,32.37,32.34,32.34,144168.0,29.4322,29.4413,29.414,29.414,144168.0
2019-03-27 13:50:00,32.35,32.37,32.35,32.35,122766.0,29.4231,29.4413,29.4231,29.4231,122766.0
2019-03-27 13:55:00,32.35,32.36,32.34,32.35,110202.0,29.4231,29.4322,29.414,29.4231,110202.0
2019-03-27 14:00:00,32.35,32.37,32.34,32.35,151521.0,29.4231,29.4413,29.414,29.4231,151521.0
2019-03-27 14:05:00,32.36,32.37,32.34,32.37,187719.0,29.4322,29.4413,29.414,29.4413,187719.0
2019-03-27 14:10:00,32.37,32.38,32.36,32.37,150051.0,29.4413,29.4504,29.4322,29.4413,150051.0
2019-03-27 14:15:00,32.37,32.37,32.34,32.35,143118.0,29.4413,29.4413,29.414,29.4231,143118.0
2019-03-27 14:20:00,32.35,32.36,32.33,32.35,179382.0,29.4231,29.4322,29.4049,29.4231,179382.0
2019-03-27 14:25:00,32.35,32.36,32.34,32.35,208071.0,29.4231,29.4322,29.414,29.4231,208071.0
2019-03-27 14:30:00,32.35,32.39,32.34,32.34,229368.0,29.4231,29.4595,29.414,29.414,229368.0
2019-03-27 14:35:00,32.34,32.36,32.32,32.33,204804.0,29.414,29.4322,29.3958,29.4049,204804.0
2019-03-27 14:40:00,32.33,32.35,32.33,32.35,205341.0,29.4049,29.4231,29.4049,29.4231,205341.0
2019-03-27 14:45:00,32.35,32.36,32.34,32.36,158262.0,29.4231,29.4322,29.414,29.4322,158262.0
2019-03-27 14:50:00,32.36,32.41,32.36,32.4,207495.0,29.4322,29.4777,29.4322,29.4686,207495.0
2019-03-27 14:55:00,32.4,32.43,32.35,32.37,222504.0,29.4686,29.4959,29.4231,29.4413,222504.0
2019-03-27 15:00:00,32.37,32.38,32.35,32.36,200049.0,29.4413,29.4504,29.4231,29.4322,200049.0
2019-03-27 15:05:00,32.36,32.36,32.33,32.34,170718.0,29.4322,29.4322,29.4049,29.414,170718.0
2019-03-27 15:10:00,32.34,32.35,32.33,32.34,213477.0,29.414,29.4231,29.4049,29.414,213477.0
2019-03-27 15:15:00,32.34,32.34,32.32,32.33,234552.0,29.414,29.414,29.3958,29.4049,234552.0
2019-03-27 15:20:00,32.33,32.34,32.32,32.33,209655.0,29.4049,29.414,29.3958,29.4049,209655.0
2019-03-27 15:25:00,32.33,32.37,32.33,32.36,533517.0,29.4049,29.4413,29.4049,29.4322,533517.0
2019-03-27 15:30:00,32.37,32.42,32.36,32.39,439197.0,29.4413,29.4868,29.4322,29.4595,439197.0
2019-03-27 15:35:00,32.4,32.42,32.38,32.4,325995.0,29.4686,29.4868,29.4504,29.4686,325995.0
2019-03-27 15:40:00,32.4,32.4,32.35,32.39,609165.0,29.4686,29.4686,29.4231,29.4595,609165.0
2019-03-27 15:45:00,32.39,32.42,32.38,32.4,386013.0,29.4595,29.4868,29.4504,29.4686,386013.0
2019-03-27 15:50:00,32.41,32.41,32.36,32.37,679470.0,29.4777,29.4777,29.4322,29.4413,679470.0
2019-03-27 15:55:00,32.37,32.4,32.36,32.39,1858053.0,29.4413,29.4686,29.4322,29.4595,1858053.0
2019-03-28 09:30:00,32.53,32.62,32.39,32.44,510207.0,29.5868,29.6687,29.4595,29.505,510207.0
2019-03-28 09:35:00,32.43,32.54,32.42,32.51,262014.0,29.4959,29.5959,29.4868,29.5687,262014.0
2019-03-28 09:40:00,32.5,32.55,32.47,32.48,155727.0,29.5596,29.605,29.5323,29.5414,155727.0
2019-03-28 09:45:00,32.48,32.49,32.46,32.46,353625.0,29.5414,29.5505,29.5232,29.5232,353625.0
2019-03-28 09:50:00,32.47,32.49,32.35,32.37,502704.0,29.5323,29.5505,29.4231,29.4413,502704.0
2019-03-28 09:55:00,32.38,32.42,32.37,32.4,243270.0,29.4504,29.4868,29.4413,29.4686,243270.0
2019-03-28 10:00:00,32.4,32.4,32.38,32.4,217446.0,29.4686,29.4686,29.4504,29.4686,217446.0
2019-03-28 10:05:00,32.4,32.44,32.39,32.43,110223.0,29.4686,29.505,29.4595,29.4959,110223.0
2019-03-28 10:10:00,32.44,32.47,32.43,32.47,134778.0,29.505,29.5323,29.4959,29.5323,134778.0
2019-03-28 10:15:00,32.47,32.47,32.44,32.45,109173.0,29.5323,29.5323,29.505,29.5141,109173.0
2019-03-28 10:20:00,32.45,32.46,32.43,32.45,116043.0,29.5141,29.5232,29.4959,29.5141,116043.0
2019-03-28 10:25:00,32.45,32.45,32.39,32.4,161871.0,29.5141,29.5141,29.4595,29.4686,161871.0
2019-03-28 10:30:00,32.39,32.44,32.39,32.43,583656.0,29.4595,29.505,29.4595,29.4959,583656.0
2019-03-28 10:35:00,32.43,32.46,32.37,32.37,169569.0,29.4959,29.5232,29.4413,29.4413,169569.0
2019-03-28 10:40:00,32.37,32.39,32.32,32.35,319101.0,29.4413,29.4595,29.3958,29.4231,319101.0
2019-03-28 10:45:00,32.35,32.35,32.31,32.33,336642.0,29.4231,29.4231,29.3868,29.4049,336642.0
2019-03-28 10:50:00,32.33,32.34,32.31,32.33,209838.0,29.4049,29.414,29.3868,29.4049,209838.0
2019-03-28 10:55:00,32.33,32.36,32.31,32.36,290970.0,29.4049,29.4322,29.3868,29.4322,290970.0
2019-03-28 11:00:00,32.36,32.39,32.32,32.34,200238.0,29.4322,29.4595,29.3958,29.414,200238.0
2019-03-28 11:05:00,32.35,32.35,32.32,32.34,121920.0,29.4231,29.4231,29.3958,29.414,121920.0
2019-03-28 11:10:00,32.34,32.35,32.33,32.33,160902.0,29.414,29.4231,29.4049,29.4049,160902.0
2019-03-28 11:15:00,32.34,32.34,32.31,32.31,107178.0,29.414,29.414,29.3868,29.3868,107178.0
2019-03-28 11:20:00,32.31,32.31,32.26,32.29,172242.0,29.3868,29.3868,29.3413,29.3686,172242.0
2019-03-28 11:25:00,32.29,32.3,32.22,32.22,180603.0,29.3686,29.3777,29.3049,29.3049,180603.0
2019-03-28 11:30:00,32.22,32.26,32.21,32.21,193254.0,29.3049,29.3413,29.2958,29.2958,193254.0
2019-03-28 11:35:00,32.21,32.24,32.2,32.24,134712.0,29.2958,29.3231,29.2867,29.3231,134712.0
2019-03-28 11:40:00,32.24,32.25,32.21,32.23,163734.0,29.3231,29.3322,29.2958,29.314,163734.0
2019-03-28 11:45:00,32.23,32.28,32.21,32.25,152883.0,29.314,29.3595,29.2958,29.3322,152883.0
2019-03-28 11:50:00,32.26,32.26,32.22,32.24,168417.0,29.3413,29.3413,29.3049,29.3231,168417.0
2019-03-28 11:55:00,32.24,32.29,32.22,32.29,345117.0,29.3231,29.3686,29.3049,29.3686,345117.0
2019-03-28 12:00:00,32.29,32.3,32.23,32.24,216810.0,29.3686,29.3777,29.314,29.3231,216810.0
2019-03-28 12:05:00,32.24,32.25,32.2,32.22,271356.0,29.3231,29.3322,29.2867,29.3049,271356.0
2019-03-28 12:10:00,32.23,32.23,32.2,32.21,204165.0,29.314,29.314,29.2867,29.2958,204165.0
2019-03-28 12:15:00,32.22,32.25,32.22,32.24,132351.0,29.3049,29.3322,29.3049,29.3231,132351.0
2019-03-28 12:20:00,32.25,32.29,32.24,32.26,114858.0,29.3322,29.3686,29.3231,29.3413,114858.0
2019-03-28 12:25:00,32.26,32.26,32.23,32.25,207672.0,29.3413,29.3413,29.314,29.3322,207672.0
2019-03-28 12:30:00,32.26,32.26,32.2,32.21,159621.0,29.3413,29.3413,29.2867,29.2958,159621.0
2019-03-28 12:35:00,32.21,32.22,32.18,32.22,107349.0,29.2958,29.3049,29.2685,29.3049,107349.0
2019-03-28 12:40:00,32.22,32.28,32.2,32.26,175374.0,29.3049,29.3595,29.2867,29.3413,175374.0
2019-03-28 12:45:00,32.26,32.27,32.24,32.25,72171.0,29.3413,29.3504,29.3231,29.3322,72171.0
2019-03-28 12:50:00,32.25,32.29,32.25,32.29,140556.0,29.3322,29.3686,29.3322,29.3686,140556.0
2019-03-28 12:55:00,32.29,32.29,32.24,32.25,166335.0,29.3686,29.3686,29.3231,29.3322,166335.0
2019-03-28 13:00:00,32.24,32.28,32.24,32.27,137589.0,29.3231,29.3595,29.3231,29.3504,137589.0
2019-03-28 13:05:00,32.27,32.27,32.24,32.27,129810.0,29.3504,29.3504,29.3231,29.3504,129810.0
2019-03-28 13:10:00,32.27,32.31,32.27,32.3,122607.0,29.3504,29.3868,29.3504,29.3777,122607.0
2019-03-28 13:15:00,32.3,32.3,32.26,32.28,149883.0,29.3777,29.3777,29.3413,29.3595,149883.0
2019-03-28 13:20:00,32.28,32.29,32.26,32.28,85485.0,29.3595,29.3686,29.3413,29.3595,85485.0
2019-03-28 13:25:00,32.28,32.32,32.27,32.31,134334.0,29.3595,29.3958,29.3504,29.3868,134334.0
2019-03-28 13:30:00,32.31,32.31,32.29,32.31,399282.0,29.3868,29.3868,29.3686,29.3868,399282.0
2019-03-28 13:35:00,32.31,32.33,32.3,32.32,71793.0,29.3868,29.4049,29.3777,29.3958,71793.0
2019-03-28 13:40:00,32.32,32.35,32.3,32.34,116040.0,29.3958,29.4231,29.3777,29.414,116040.0
2019-03-28 13:45:00,32.35,32.35,32.31,32.33,688818.0,29.4231,29.4231,29.3868,29.4049,688818.0
2019-03-28 13:50:00,32.33,32.37,32.33,32.37,206253.0,29.4049,29.4413,29.4049,29.4413,206253.0
2019-03-28 13:55:00,32.37,32.37,32.36,32.37,91644.0,29.4413,29.4413,29.4322,29.4413,91644.0
2019-03-28 14:00:00,32.37,32.38,32.33,32.34,141861.0,29.4413,29.4504,29.4049,29.414,141861.0
2019-03-28 14:05:00,32.34,32.37,32.34,32.36,99354.0,29.414,29.4413,29.414,29.4322,99354.0
2019-03-28 14:10:00,32.37,32.41,32.37,32.4,121479.0,29.4413,29.4777,29.4413,29.4686,121479.0
2019-03-28 14:15:00,32.4,32.41,32.38,32.39,73530.0,29.4686,29.4777,29.4504,29.4595,73530.0
2019-03-28 14:20:00,32.39,32.4,32.38,32.4,86574.0,29.4595,29.4686,29.4504,29.4686,86574.0
2019-03-28 14:25:00,32.4,32.4,32.38,32.39,67251.0,29.4686,29.4686,29.4504,29.4595,67251.0
2019-03-28 14:30:00,32.39,32.4,32.37,32.37,58968.0,29.4595,29.4686,29.4413,29.4413,58968.0
2019-03-28 14:35:00,32.37,32.41,32.36,32.4,68370.0,29.4413,29.4777,29.4322,29.4686,68370.0
2019-03-28 14:40:00,32.4,32.4,32.38,32.4,79944.0,29.4686,29.4686,29.4504,29.4686,79944.0
2019-03-28 14:45:00,32.4,32.43,32.39,32.4,108030.0,29.4686,29.4959,29.4595,29.4686,108030.0
2019-03-28 14:50:00,32.4,32.41,32.37,32.38,94896.0,29.4686,29.4777,29.4413,29.4504,94896.0
2019-03-28 14:55:00,32.38,32.39,32.38,32.38,95325.0,29.4504,29.4595,29.4504,29.4504,95325.0
2019-03-28 15:00:00,32.39,32.42,32.39,32.4,181602.0,29.4595,29.4868,29.4595,29.4686,181602.0
2019-03-28 15:05:00,32.4,32.41,32.39,32.41,76248.0,29.4686,29.4777,29.4595,29.4777,76248.0
2019-03-28 15:10:00,32.41,32.42,32.41,32.41,168624.0,29.4777,29.4868,29.4777,29.4777,168624.0
2019-03-28 15:15:00,32.42,32.43,32.41,32.42,75606.0,29.4868,29.4959,29.4777,29.4868,75606.0
2019-03-28 15:20:00,32.42,32.42,32.4,32.4,100602.0,29.4868,29.4868,29.4686,29.4686,100602.0
2019-03-28 15:25:00,32.4,32.42,32.39,32.42,124212.0,29.4686,29.4868,29.4595,29.4868,124212.0
2019-03-28 15:30:00,32.42,32.42,32.37,32.4,194406.0,29.4868,29.4868,29.4413,29.4686,194406.0
2019-03-28 15:35:00,32.4,32.42,32.38,32.39,159585.0,29.4686,29.4868,29.4504,29.4595,159585.0
2019-03-28 15:40:00,32.39,32.43,32.38,32.41,226983.0,29.4595,29.4959,29.4504,29.4777,226983.0
2019-03-28 15:45:00,32.42,32.43,32.39,32.4,246828.0,29.4868,29.4959,29.4595,29.4686,246828.0
2019-03-28 15:50:00,32.4,32.43,32.4,32.42,411861.0,29.4686,29.4959,29.4686,29.4868,411861.0
2019-03-28 15:55:00,32.42,32.44,32.36,32.39,1615032.0,29.4868,29.505,29.4322,29.4595,1615032.0
2019-03-29 09:30:00,32.53,32.56,32.44,32.47,441078.0,29.5868,29.6141,29.505,29.5323,441078.0
2019-03-29 09:35:00,32.47,32.52,32.45,32.5,235077.0,29.5323,29.5778,29.5141,29.5596,235077.0
2019-03-29 09:40:00,32.5,32.51,32.43,32.49,216570.0,29.5596,29.5687,29.4959,29.5505,216570.0
2019-03-29 09:45:00,32.5,32.51,32.44,32.45,171639.0,29.5596,29.5687,29.505,29.5141,171639.0
2019-03-29 09:50:00,32.45,32.5,32.45,32.47,181626.0,29.5141,29.5596,29.5141,29.5323,181626.0
2019-03-29 09:55:00,32.47,32.47,32.42,32.46,106440.0,29.5323,29.5323,29.4868,29.5232,106440.0
2019-03-29 10:00:00,32.46,32.47,32.37,32.38,196317.0,29.5232,29.5323,29.4413,29.4504,196317.0
2019-03-29 10:05:00,32.39,32.4,32.35,32.37,192135.0,29.4595,29.4686,29.4231,29.4413,192135.0
2019-03-29 10:10:00,32.37,32.44,32.37,32.42,212382.0,29.4413,29.505,29.4413,29.4868,212382.0
2019-03-29 10:15:00,32.42,32.44,32.41,32.43,146391.0,29.4868,29.505,29.4777,29.4959,146391.0
2019-03-29 10:20:00,32.43,32.43,32.37,32.39,129717.0,29.4959,29.4959,29.4413,29.4595,129717.0
2019-03-29 10:25:00,32.39,32.41,32.38,32.4,65670.0,29.4595,29.4777,29.4504,29.4686,65670.0
2019-03-29 10:30:00,32.4,32.41,32.38,32.4,92655.0,29.4686,29.4777,29.4504,29.4686,92655.0
2019-03-29 10:35:00,32.4,32.5,32.4,32.47,206016.0,29.4686,29.5596,29.4686,29.5323,206016.0
2019-03-29 10:40:00,32.47,32.48,32.43,32.44,180222.0,29.5323,29.5414,29.4959,29.505,180222.0
2019-03-29 10:45:00,32.44,32.46,32.42,32.42,101526.0,29.505,29.5232,29.4868,29.4868,101526.0
2019-03-29 10:50:00,32.42,32.42,32.38,32.4,124962.0,29.4868,29.4868,29.4504,29.4686,124962.0
2019-03-29 10:55:00,32.4,32.43,32.4,32.42,111645.0,29.4686,29.4959,29.4686,29.4868,111645.0
2019-03-29 11:00:00,32.43,32.45,32.4,32.43,119616.0,29.4959,29.5141,29.4686,29.4959,119616.0
2019-03-29 11:05:00,32.42,32.45,32.42,32.43,125664.0,29.4868,29.5141,29.4868,29.4959,125664.0
2019-03-29 11:10:00,32.43,32.45,32.41,32.43,139779.0,29.4959,29.5141,29.4777,29.4959,139779.0
2019-03-29 11:15:00,32.43,32.45,32.42,32.42,82755.0,29.4959,29.5141,29.4868,29.4868,82755.0
2019-03-29 11:20:00,32.43,32.44,32.41,32.42,146013.0,29.4959,29.505,29.4777,29.4868,146013.0
2019-03-29 11:25:00,32.43,32.43,32.4,32.41,133410.0,29.4959,29.4959,29.4686,29.4777,133410.0
2019-03-29 11:30:00,32.42,32.42,32.37,32.38,172650.0,29.4868,29.4868,29.4413,29.4504,172650.0
2019-03-29 11:35:00,32.38,32.43,32.37,32.41,147774.0,29.4504,29.4959,29.4413,29.4777,147774.0
2019-03-29 11:40:00,32.41,32.43,32.4,32.41,70707.0,29.4777,29.4959,29.4686,29.4777,70707.0
2019-03-29 11:45:00,32.41,32.42,32.4,32.41,117951.0,29.4777,29.4868,29.4686,29.4777,117951.0
2019-03-29 11:50:00,32.41,32.43,32.41,32.41,118545.0,29.4777,29.4959,29.4777,29.4777,118545.0
2019-03-29 11:55:00,32.42,32.43,32.41,32.41,111963.0,29.4868,29.4959,29.4777,29.4777,111963.0
2019-03-29 12:00:00,32.41,32.41,32.37,32.38,145554.0,29.4777,29.4777,29.4413,29.4504,145554.0
2019-03-29 12:05:00,32.38,32.38,32.35,32.38,144780.0,29.4504,29.4504,29.4231,29.4504,144780.0
2019-03-29 12:10:00,32.37,32.41,32.37,32.38,117822.0,29.4413,29.4777,29.4413,29.4504,117822.0
2019-03-29 12:15:00,32.37,32.38,32.36,32.38,113346.0,29.4413,29.4504,29.4322,29.4504,113346.0
2019-03-29 12:20:00,32.38,32.4,32.38,32.4,128055.0,29.4504,29.4686,29.4504,29.4686,128055.0
2019-03-29 12:25:00,32.4,32.41,32.38,32.39,94575.0,29.4686,29.4777,29.4504,29.4595,94575.0
2019-03-29 12:30:00,32.4,32.4,32.37,32.38,102558.0,29.4686,29.4686,29.4413,29.4504,102558.0
2019-03-29 12:35:00,32.38,32.41,32.38,32.4,115326.0,29.4504,29.4777,29.4504,29.4686,115326.0
2019-03-29 12:40:00,32.4,32.4,32.39,32.39,77367.0,29.4686,29.4686,29.4595,29.4595,77367.0
2019-03-29 12:45:00,32.39,32.42,32.39,32.41,78261.0,29.4595,29.4868,29.4595,29.4777,78261.0
2019-03-29 12:50:00,32.41,32.44,32.4,32.44,151071.0,29.4777,29.505,29.4686,29.505,151071.0
2019-03-29 12:55:00,32.44,32.48,32.43,32.46,186381.0,29.505,29.5414,29.4959,29.5232,186381.0
2019-03-29 13:00:00,32.47,32.47,32.42,32.42,119562.0,29.5323,29.5323,29.4868,29.4868,119562.0
2019-03-29 13:05:00,32.42,32.42,32.4,32.41,110280.0,29.4868,29.4868,29.4686,29.4777,110280.0
2019-03-29 13:10:00,32.42,32.42,32.39,32.4,161973.0,29.4868,29.4868,29.4595,29.4686,161973.0
2019-03-29 13:15:00,32.4,32.41,32.38,32.38,116187.0,29.4686,29.4777,29.4504,29.4504,116187.0
2019-03-29 13:20:00,32.37,32.38,32.37,32.37,140103.0,29.4413,29.4504,29.4413,29.4413,140103.0
2019-03-29 13:25:00,32.37,32.38,32.37,32.37,130413.0,29.4413,29.4504,29.4413,29.4413,130413.0
2019-03-29 13:30:00,32.37,32.38,32.36,32.37,132582.0,29.4413,29.4504,29.4322,29.4413,132582.0
2019-03-29 13:35:00,32.37,32.4,32.37,32.4,81801.0,29.4413,29.4686,29.4413,29.4686,81801.0
2019-03-29 13:40:00,32.4,32.41,32.38,32.4,132108.0,29.4686,29.4777,29.4504,29.4686,132108.0
2019-03-29 13:45:00,32.4,32.4,32.37,32.38,105759.0,29.4686,29.4686,29.4413,29.4504,105759.0
2019-03-29 13:50:00,32.38,32.42,32.38,32.41,90231.0,29.4504,29.4868,29.4504,29.4777,90231.0
2019-03-29 13:55:00,32.41,32.44,32.4,32.43,156381.0,29.4777,29.505,29.4686,29.4959,156381.0
2019-03-29 14:00:00,32.43,32.43,32.4,32.42,140337.0,29.4959,29.4959,29.4686,29.4868,140337.0
2019-03-29 14:05:00,32.42,32.45,32.42,32.44,121497.0,29.4868,29.5141,29.4868,29.505,121497.0
2019-03-29 14:10:00,32.44,32.45,32.42,32.43,92061.0,29.505,29.5141,29.4868,29.4959,92061.0
2019-03-29 14:15:00,32.43,32.43,32.39,32.4,88881.0,29.4959,29.4959,29.4595,29.4686,88881.0
2019-03-29 14:20:00,32.41,32.44,32.4,32.44,118713.0,29.4777,29.505,29.4686,29.505,118713.0
2019-03-29 14:25:00,32.44,32.44,32.41,32.42,141228.0,29.505,29.505,29.4777,29.4868,141228.0
2019-03-29 14:30:00,32.42,32.43,32.41,32.43,112716.0,29.4868,29.4959,29.4777,29.4959,112716.0
2019-03-29 14:35:00,32.43,32.43,32.4,32.4,105495.0,29.4959,29.4959,29.4686,29.4686,105495.0
2019-03-29 14:40:00,32.41,32.42,32.39,32.41,229740.0,29.4777,29.4868,29.4595,29.4777,229740.0
2019-03-29 14:45:00,32.41,32.44,32.4,32.44,111753.0,29.4777,29.505,29.4686,29.505,111753.0
2019-03-29 14:50:00,32.44,32.5,32.44,32.48,235725.0,29.505,29.5596,29.505,29.5414,235725.0
2019-03-29 14:55:00,32.49,32.5,32.47,32.49,94104.0,29.5505,29.5596,29.5323,29.5505,94104.0
2019-03-29 15:00:00,32.5,32.53,32.5,32.52,152226.0,29.5596,29.5868,29.5596,29.5778,152226.0
2019-03-29 15:05:00,32.52,32.53,32.5,32.52,116112.0,29.5778,29.5868,29.5596,29.5778,116112.0
2019-03-29 15:10:00,32.52,32.53,32.48,32.48,125544.0,29.5778,29.5868,29.5414,29.5414,125544.0
2019-03-29 15:15:00,32.48,32.5,32.47,32.49,137262.0,29.5414,29.5596,29.5323,29.5505,137262.0
2019-03-29 15:20:00,32.49,32.49,32.45,32.45,136857.0,29.5505,29.5505,29.5141,29.5141,136857.0
2019-03-29 15:25:00,32.45,32.48,32.44,32.45,243138.0,29.5141,29.5414,29.505,29.5141,243138.0
2019-03-29 15:30:00,32.45,32.46,32.42,32.46,246264.0,29.5141,29.5232,29.4868,29.5232,246264.0
2019-03-29 15:35:00,32.46,32.52,32.45,32.52,200346.0,29.5232,29.5778,29.5141,29.5778,200346.0
2019-03-29 15:40:00,32.52,32.53,32.48,32.5,375645.0,29.5778,29.5868,29.5414,29.5596,375645.0
2019-03-29 15:45:00,32.5,32.53,32.45,32.46,527229.0,29.5596,29.5868,29.5141,29.5232,527229.0
2019-03-29 15:50:00,32.46,32.51,32.46,32.47,636291.0,29.5232,29.5687,29.5232,29.5323,636291.0
2019-03-29 15:55:00,32.47,32.53,32.47,32.51,2129370.0,29.5323,29.5868,29.5323,29.5687,2129370.0
2019-04-01 09:30:00,32.66,32.67,32.58,32.64,793782.0,29.7051,29.7142,29.6323,29.6869,793782.0
2019-04-01 09:35:00,32.65,32.75,32.64,32.66,288840.0,29.696,29.7869,29.6869,29.7051,288840.0
2019-04-01 09:40:00,32.66,32.68,32.64,32.67,218328.0,29.7051,29.7233,29.6869,29.7142,218328.0
2019-04-01 09:45:00,32.68,32.69,32.63,32.68,227946.0,29.7233,29.7324,29.6778,29.7233,227946.0
2019-04-01 09:50:00,32.68,32.71,32.65,32.66,255549.0,29.7233,29.7506,29.696,29.7051,255549.0
2019-04-01 09:55:00,32.67,32.67,32.6,32.66,222510.0,29.7142,29.7142,29.6505,29.7051,222510.0
2019-04-01 10:00:00,32.66,32.7,32.65,32.68,264330.0,29.7051,29.7415,29.696,29.7233,264330.0
2019-04-01 10:05:00,32.68,32.72,32.67,32.71,253500.0,29.7233,29.7597,29.7142,29.7506,253500.0
2019-04-01 10:10:00,32.7,32.77,32.7,32.76,257085.0,29.7415,29.8051,29.7415,29.796,257085.0
2019-04-01 10:15:00,32.76,32.79,32.73,32.74,204921.0,29.796,29.8233,29.7688,29.7778,204921.0
2019-04-01 10:20:00,32.74,32.74,32.67,32.67,185022.0,29.7778,29.7778,29.7142,29.7142,185022.0
2019-04-01 10:25:00,32.67,32.69,32.62,32.63,196089.0,29.7142,29.7324,29.6687,29.6778,196089.0
2019-04-01 10:30:00,32.64,32.68,32.63,32.66,196506.0,29.6869,29.7233,29.6778,29.7051,196506.0
2019-04-01 10:35:00,32.66,32.67,32.64,32.65,210111.0,29.7051,29.7142,29.6869,29.696,210111.0
2019-04-01 10:40:00,32.65,32.65,32.61,32.61,163299.0,29.696,29.696,29.6596,29.6596,163299.0
2019-04-01 10:45:00,32.61,32.63,32.6,32.61,291213.0,29.6596,29.6778,29.6505,29.6596,291213.0
2019-04-01 10:50:00,32.61,32.62,32.6,32.62,192399.0,29.6596,29.6687,29.6505,29.6687,192399.0
2019-04-01 10:55:00,32.61,32.62,32.61,32.61,294126.0,29.6596,29.6687,29.6596,29.6596,294126.0
2019-04-01 11:00:00,32.61,32.66,32.6,32.64,415434.0,29.6596,29.7051,29.6505,29.6869,415434.0
2019-04-01 11:05:00,32.64,32.66,32.62,32.65,278010.0,29.6869,29.7051,29.6687,29.696,278010.0
2019-04-01 11:10:00,32.65,32.66,32.61,32.61,182307.0,29.696,29.7051,29.6596,29.6596,182307.0
2019-04-01 11:15:00,32.61,32.64,32.61,32.62,341232.0,29.6596,29.6869,29.6596,29.6687,341232.0
2019-04-01 11:20:00,32.62,32.62,32.61,32.62,197724.0,29.6687,29.6687,29.6596,29.6687,197724.0
2019-04-01 11:25:00,32.61,32.62,32.59,32.61,229212.0,29.6596,29.6687,29.6414,29.6596,229212.0
2019-04-01 11:30:00,32.61,32.62,32.6,32.62,424164.0,29.6596,29.6687,29.6505,29.6687,424164.0
2019-04-01 11:35:00,32.62,32.62,32.61,32.61,198006.0,29.6687,29.6687,29.6596,29.6596,198006.0
2019-04-01 11:40:00,32.61,32.62,32.59,32.6,245352.0,29.6596,29.6687,29.6414,29.6505,245352.0
2019-04-01 11:45:00,32.6,32.62,32.6,32.61,303036.0,29.6505,29.6687,29.6505,29.6596,303036.0
2019-04-01 11:50:00,32.62,32.63,32.61,32.62,377628.0,29.6687,29.6778,29.6596,29.6687,377628.0
2019-04-01 11:55:00,32.62,32.62,32.61,32.62,214170.0,29.6687,29.6687,29.6596,29.6687,214170.0
2019-04-01 12:00:00,32.62,32.63,32.61,32.61,180258.0,29.6687,29.6778,29.6596,29.6596,180258.0
2019-04-01 12:05:00,32.62,32.62,32.58,32.6,143910.0,29.6687,29.6687,29.6323,29.6505,143910.0
2019-04-01 12:10:00,32.59,32.61,32.59,32.61,96132.0,29.6414,29.6596,29.6414,29.6596,96132.0
2019-04-01 12:15:00,32.6,32.62,32.6,32.61,217542.0,29.6505,29.6687,29.6505,29.6596,217542.0
2019-04-01 12:20:00,32.61,32.62,32.61,32.61,475866.0,29.6596,29.6687,29.6596,29.6596,475866.0
2019-04-01 12:25:00,32.61,32.62,32.61,32.61,116013.0,29.6596,29.6687,29.6596,29.6596,116013.0
2019-04-01 12:30:00,32.61,32.62,32.61,32.61,361767.0,29.6596,29.6687,29.6596,29.6596,361767.0
2019-04-01 12:35:00,32.61,32.62,32.61,32.61,154842.0,29.6596,29.6687,29.6596,29.6596,154842.0
2019-04-01 12:40:00,32.62,32.62,32.61,32.61,189846.0,29.6687,29.6687,29.6596,29.6596,189846.0
2019-04-01 12:45:00,32.61,32.62,32.6,32.61,263229.0,29.6596,29.6687,29.6505,29.6596,263229.0
2019-04-01 12:50:00,32.61,32.62,32.6,32.61,151698.0,29.6596,29.6687,29.6505,29.6596,151698.0
2019-04-01 12:55:00,32.61,32.62,32.6,32.61,180558.0,29.6596,29.6687,29.6505,29.6596,180558.0
2019-04-01 13:00:00,32.61,32.62,32.61,32.61,281928.0,29.6596,29.6687,29.6596,29.6596,281928.0
2019-04-01 13:05:00,32.61,32.62,32.6,32.62,182265.0,29.6596,29.6687,29.6505,29.6687,182265.0
2019-04-01 13:10:00,32.61,32.62,32.59,32.6,122892.0,29.6596,29.6687,29.6414,29.6505,122892.0
2019-04-01 13:15:00,32.6,32.62,32.6,32.61,198048.0,29.6505,29.6687,29.6505,29.6596,198048.0
2019-04-01 13:20:00,32.61,32.64,32.6,32.61,438966.0,29.6596,29.6869,29.6505,29.6596,438966.0
2019-04-01 13:25:00,32.61,32.66,32.61,32.66,796122.0,29.6596,29.7051,29.6596,29.7051,796122.0
2019-04-01 13:30:00,32.66,32.66,32.61,32.61,128517.0,29.7051,29.7051,29.6596,29.6596,128517.0
2019-04-01 13:35:00,32.62,32.62,32.61,32.61,80964.0,29.6687,29.6687,29.6596,29.6596,80964.0
2019-04-01 13:40:00,32.61,32.62,32.6,32.61,102960.0,29.6596,29.6687,29.6505,29.6596,102960.0
2019-04-01 13:45:00,32.61,32.61,32.59,32.6,92268.0,29.6596,29.6596,29.6414,29.6505,92268.0
2019-04-01 13:50:00,32.6,32.61,32.59,32.59,58839.0,29.6505,29.6596,29.6414,29.6414,58839.0
2019-04-01 13:55:00,32.59,32.6,32.59,32.6,89355.0,29.6414,29.6505,29.6414,29.6505,89355.0
2019-04-01 14:00:00,32.6,32.62,32.59,32.61,113946.0,29.6505,29.6687,29.6414,29.6596,113946.0
2019-04-01 14:05:00,32.61,32.62,32.6,32.61,92667.0,29.6596,29.6687,29.6505,29.6596,92667.0
2019-04-01 14:10:00,32.61,32.62,32.61,32.61,195114.0,29.6596,29.6687,29.6596,29.6596,195114.0
2019-04-01 14:15:00,32.61,32.62,32.6,32.6,294807.0,29.6596,29.6687,29.6505,29.6505,294807.0
2019-04-01 14:20:00,32.6,32.61,32.59,32.61,122064.0,29.6505,29.6596,29.6414,29.6596,122064.0
2019-04-01 14:25:00,32.61,32.62,32.61,32.61,82461.0,29.6596,29.6687,29.6596,29.6596,82461.0
2019-04-01 14:30:00,32.61,32.61,32.6,32.6,88359.0,29.6596,29.6596,29.6505,29.6505,88359.0
2019-04-01 14:35:00,32.6,32.61,32.59,32.59,92661.0,29.6505,29.6596,29.6414,29.6414,92661.0
2019-04-01 14:40:00,32.59,32.6,32.59,32.59,73158.0,29.6414,29.6505,29.6414,29.6414,73158.0
2019-04-01 14:45:00,32.59,32.6,32.59,32.59,130686.0,29.6414,29.6505,29.6414,29.6414,130686.0
2019-04-01 14:50:00,32.59,32.6,32.58,32.59,129978.0,29.6414,29.6505,29.6323,29.6414,129978.0
2019-04-01 14:55:00,32.59,32.59,32.57,32.57,159537.0,29.6414,29.6414,29.6232,29.6232,159537.0
2019-04-01 15:00:00,32.57,32.57,32.55,32.55,174732.0,29.6232,29.6232,29.605,29.605,174732.0
2019-04-01 15:05:00,32.55,32.58,32.55,32.57,106080.0,29.605,29.6323,29.605,29.6232,106080.0
2019-04-01 15:10:00,32.57,32.58,32.52,32.56,399801.0,29.6232,29.6323,29.5778,29.6141,399801.0
2019-04-01 15:15:00,32.56,32.58,32.55,32.57,195726.0,29.6141,29.6323,29.605,29.6232,195726.0
2019-04-01 15:20:00,32.57,32.57,32.53,32.56,359898.0,29.6232,29.6232,29.5868,29.6141,359898.0
2019-04-01 15:25:00,32.56,32.56,32.53,32.56,330582.0,29.6141,29.6141,29.5868,29.6141,330582.0
2019-04-01 15:30:00,32.56,32.58,32.56,32.58,194262.0,29.6141,29.6323,29.6141,29.6323,194262.0
2019-04-01 15:35:00,32.57,32.59,32.56,32.58,179748.0,29.6232,29.6414,29.6141,29.6323,179748.0
2019-04-01 15:40:00,32.58,32.59,32.54,32.59,378003.0,29.6323,29.6414,29.5959,29.6414,378003.0
2019-04-01 15:45:00,32.59,32.59,32.57,32.58,245475.0,29.6414,29.6414,29.6232,29.6323,245475.0
2019-04-01 15:50:00,32.57,32.59,32.57,32.59,387495.0,29.6232,29.6414,29.6232,29.6414,387495.0
2019-04-01 15:55:00,32.59,32.63,32.58,32.6,1462881.0,29.6414,29.6778,29.6323,29.6505,1462881.0
2019-04-02 09:30:00,32.59,32.72,32.58,32.72,632022.0,29.6414,29.7597,29.6323,29.7597,632022.0
2019-04-02 09:35:00,32.73,32.77,32.69,32.71,376671.0,29.7688,29.8051,29.7324,29.7506,376671.0
2019-04-02 09:40:00,32.71,32.71,32.65,32.67,237717.0,29.7506,29.7506,29.696,29.7142,237717.0
2019-04-02 09:45:00,32.67,32.7,32.65,32.65,322023.0,29.7142,29.7415,29.696,29.696,322023.0
2019-04-02 09:50:00,32.65,32.66,32.6,32.61,231588.0,29.696,29.7051,29.6505,29.6596,231588.0
2019-04-02 09:55:00,32.61,32.62,32.56,32.6,271833.0,29.6596,29.6687,29.6141,29.6505,271833.0
2019-04-02 10:00:00,32.6,32.61,32.55,32.57,174180.0,29.6505,29.6596,29.605,29.6232,174180.0
2019-04-02 10:05:00,32.56,32.63,32.56,32.61,200559.0,29.6141,29.6778,29.6141,29.6596,200559.0
2019-04-02 10:10:00,32.61,32.63,32.6,32.63,128697.0,29.6596,29.6778,29.6505,29.6778,128697.0
2019-04-02 10:15:00,32.62,32.63,32.57,32.59,194829.0,29.6687,29.6778,29.6232,29.6414,194829.0
2019-04-02 10:20:00,32.59,32.61,32.59,32.6,89898.0,29.6414,29.6596,29.6414,29.6505,89898.0
2019-04-02 10:25:00,32.6,32.62,32.58,32.59,127860.0,29.6505,29.6687,29.6323,29.6414,127860.0
2019-04-02 10:30:00,32.59,32.63,32.58,32.61,116025.0,29.6414,29.6778,29.6323,29.6596,116025.0
2019-04-02 10:35:00,32.61,32.63,32.6,32.63,188400.0,29.6596,29.6778,29.6505,29.6778,188400.0
2019-04-02 10:40:00,32.63,32.63,32.6,32.62,196785.0,29.6778,29.6778,29.6505,29.6687,196785.0
2019-04-02 10:45:00,32.62,32.63,32.61,32.63,151050.0,29.6687,29.6778,29.6596,29.6778,151050.0
2019-04-02 10:50:00,32.63,32.64,32.62,32.64,292518.0,29.6778,29.6869,29.6687,29.6869,292518.0
2019-04-02 10:55:00,32.64,32.66,32.6,32.61,268617.0,29.6869,29.7051,29.6505,29.6596,268617.0
2019-04-02 11:00:00,32.61,32.62,32.59,32.6,125253.0,29.6596,29.6687,29.6414,29.6505,125253.0
2019-04-02 11:05:00,32.6,32.63,32.6,32.6,192753.0,29.6505,29.6778,29.6505,29.6505,192753.0
2019-04-02 11:10:00,32.6,32.6,32.56,32.57,159135.0,29.6505,29.6505,29.6141,29.6232,159135.0
2019-04-02 11:15:00,32.57,32.63,32.57,32.62,115941.0,29.6232,29.6778,29.6232,29.6687,115941.0
2019-04-02 11:20:00,32.62,32.62,32.59,32.6,119592.0,29.6687,29.6687,29.6414,29.6505,119592.0
2019-04-02 11:25:00,32.6,32.61,32.6,32.61,96054.0,29.6505,29.6596,29.6505,29.6596,96054.0
2019-04-02 11:30:00,32.61,32.62,32.58,32.6,105063.0,29.6596,29.6687,29.6323,29.6505,105063.0
2019-04-02 11:35:00,32.6,32.6,32.57,32.58,90753.0,29.6505,29.6505,29.6232,29.6323,90753.0
2019-04-02 11:40:00,32.58,32.6,32.58,32.6,103449.0,29.6323,29.6505,29.6323,29.6505,103449.0
2019-04-02 11:45:00,32.6,32.61,32.59,32.61,127512.0,29.6505,29.6596,29.6414,29.6596,127512.0
2019-04-02 11:50:00,32.61,32.62,32.59,32.62,110733.0,29.6596,29.6687,29.6414,29.6687,110733.0
2019-04-02 11:55:00,32.62,32.62,32.61,32.62,139545.0,29.6687,29.6687,29.6596,29.6687,139545.0
2019-04-02 12:00:00,32.62,32.65,32.61,32.64,225066.0,29.6687,29.696,29.6596,29.6869,225066.0
2019-04-02 12:05:00,32.64,32.65,32.62,32.63,158460.0,29.6869,29.696,29.6687,29.6778,158460.0
2019-04-02 12:10:00,32.63,32.63,32.61,32.62,129597.0,29.6778,29.6778,29.6596,29.6687,129597.0
2019-04-02 12:15:00,32.62,32.62,32.61,32.61,111357.0,29.6687,29.6687,29.6596,29.6596,111357.0
2019-04-02 12:20:00,32.61,32.61,32.59,32.59,96444.0,29.6596,29.6596,29.6414,29.6414,96444.0
2019-04-02 12:25:00,32.59,32.61,32.58,32.6,180969.0,29.6414,29.6596,29.6323,29.6505,180969.0
2019-04-02 12:30:00,32.6,32.62,32.6,32.61,92556.0,29.6505,29.6687,29.6505,29.6596,92556.0
2019-04-02 12:35:00,32.62,32.62,32.59,32.6,116670.0,29.6687,29.6687,29.6414,29.6505,116670.0
2019-04-02 12:40:00,32.6,32.62,32.6,32.61,64620.0,29.6505,29.6687,29.6505,29.6596,64620.0
2019-04-02 12:45:00,32.61,32.62,32.61,32.62,84315.0,29.6596,29.6687,29.6596,29.6687,84315.0
2019-04-02 12:50:00,32.62,32.62,32.6,32.61,143259.0,29.6687,29.6687,29.6505,29.6596,143259.0
2019-04-02 12:55:00,32.62,32.62,32.6,32.61,82407.0,29.6687,29.6687,29.6505,29.6596,82407.0
2019-04-02 13:00:00,32.61,32.62,32.61,32.61,89526.0,29.6596,29.6687,29.6596,29.6596,89526.0
2019-04-02 13:05:00,32.61,32.62,32.6,32.61,166896.0,29.6596,29.6687,29.6505,29.6596,166896.0
2019-04-02 13:10:00,32.61,32.61,32.59,32.6,117231.0,29.6596,29.6596,29.6414,29.6505,117231.0
2019-04-02 13:15:00,32.6,32.61,32.59,32.6,85755.0,29.6505,29.6596,29.6414,29.6505,85755.0
2019-04-02 13:20:00,32.6,32.62,32.59,32.61,94116.0,29.6505,29.6687,29.6414,29.6596,94116.0
2019-04-02 13:25:00,32.61,32.61,32.6,32.6,93798.0,29.6596,29.6596,29.6505,29.6505,93798.0
2019-04-02 13:30:00,32.6,32.6,32.59,32.6,71082.0,29.6505,29.6505,29.6414,29.6505,71082.0
2019-04-02 13:35:00,32.6,32.61,32.6,32.6,84852.0,29.6505,29.6596,29.6505,29.6505,84852.0
2019-04-02 13:40:00,32.6,32.6,32.59,32.6,91194.0,29.6505,29.6505,29.6414,29.6505,91194.0
2019-04-02 13:45:00,32.6,32.6,32.56,32.56,148953.0,29.6505,29.6505,29.6141,29.6141,148953.0
2019-04-02 13:50:00,32.56,32.57,32.56,32.57,125379.0,29.6141,29.6232,29.6141,29.6232,125379.0
2019-04-02 13:55:00,32.57,32.58,32.56,32.57,109410.0,29.6232,29.6323,29.6141,29.6232,109410.0
2019-04-02 14:00:00,32.57,32.58,32.55,32.55,80784.0,29.6232,29.6323,29.605,29.605,80784.0
2019-04-02 14:05:00,32.55,32.56,32.53,32.55,94866.0,29.605,29.6141,29.5868,29.605,94866.0
2019-04-02 14:10:00,32.55,32.56,32.54,32.55,66924.0,29.605,29.6141,29.5959,29.605,66924.0
2019-04-02 14:15:00,32.55,32.55,32.54,32.54,89436.0,29.605,29.605,29.5959,29.5959,89436.0
2019-04-02 14:20:00,32.54,32.55,32.52,32.53,112194.0,29.5959,29.605,29.5778,29.5868,112194.0
2019-04-02 14:25:00,32.53,32.54,32.52,32.54,257187.0,29.5868,29.5959,29.5778,29.5959,257187.0
2019-04-02 14:30:00,32.54,32.54,32.52,32.53,89007.0,29.5959,29.5959,29.5778,29.5868,89007.0
2019-04-02 14:35:00,32.53,32.53,32.5,32.51,120654.0,29.5868,29.5868,29.5596,29.5687,120654.0
2019-04-02 14:40:00,32.51,32.51,32.48,32.49,168987.0,29.5687,29.5687,29.5414,29.5505,168987.0
2019-04-02 14:45:00,32.49,32.5,32.49,32.5,139620.0,29.5505,29.5596,29.5505,29.5596,139620.0
2019-04-02 14:50:00,32.5,32.5,32.48,32.48,213480.0,29.5596,29.5596,29.5414,29.5414,213480.0
2019-04-02 14:55:00,32.48,32.5,32.48,32.49,109404.0,29.5414,29.5596,29.5414,29.5505,109404.0
2019-04-02 15:00:00,32.49,32.49,32.47,32.47,115920.0,29.5505,29.5505,29.5323,29.5323,115920.0
2019-04-02 15:05:00,32.47,32.48,32.45,32.45,141180.0,29.5323,29.5414,29.5141,29.5141,141180.0
2019-04-02 15:10:00,32.45,32.45,32.4,32.41,292698.0,29.5141,29.5141,29.4686,29.4777,292698.0
2019-04-02 15:15:00,32.41,32.42,32.41,32.41,181704.0,29.4777,29.4868,29.4777,29.4777,181704.0
2019-04-02 15:20:00,32.41,32.42,32.39,32.39,235587.0,29.4777,29.4868,29.4595,29.4595,235587.0
2019-04-02 15:25:00,32.39,32.4,32.38,32.4,171273.0,29.4595,29.4686,29.4504,29.4686,171273.0
2019-04-02 15:30:00,32.4,32.4,32.35,32.35,332601.0,29.4686,29.4686,29.4231,29.4231,332601.0
2019-04-02 15:35:00,32.35,32.38,32.35,32.37,312402.0,29.4231,29.4504,29.4231,29.4413,312402.0
2019-04-02 15:40:00,32.36,32.38,32.32,32.33,494208.0,29.4322,29.4504,29.3958,29.4049,494208.0
2019-04-02 15:45:00,32.33,32.34,32.33,32.34,528435.0,29.4049,29.414,29.4049,29.414,528435.0
2019-04-02 15:50:00,32.34,32.34,32.31,32.31,590853.0,29.414,29.414,29.3868,29.3868,590853.0
2019-04-02 15:55:00,32.31,32.33,32.3,32.32,1370124.0,29.3868,29.4049,29.3777,29.3958,1370124.0
2019-04-03 09:30:00,32.37,32.42,32.32,32.33,486921.0,29.4413,29.4868,29.3958,29.4049,486921.0
2019-04-03 09:35:00,32.34,32.35,32.28,32.31,186276.0,29.414,29.4231,29.3595,29.3868,186276.0
2019-04-03 09:40:00,32.32,32.32,32.26,32.29,270861.0,29.3958,29.3958,29.3413,29.3686,270861.0
2019-04-03 09:45:00,32.28,32.33,32.28,32.32,247851.0,29.3595,29.4049,29.3595,29.3958,247851.0
2019-04-03 09:50:00,32.32,32.34,32.3,32.33,163242.0,29.3958,29.414,29.3777,29.4049,163242.0
2019-04-03 09:55:00,32.34,32.39,32.33,32.36,434004.0,29.414,29.4595,29.4049,29.4322,434004.0
2019-04-03 10:00:00,32.36,32.36,32.31,32.33,247284.0,29.4322,29.4322,29.3868,29.4049,247284.0
2019-04-03 10:05:00,32.33,32.34,32.3,32.32,195858.0,29.4049,29.414,29.3777,29.3958,195858.0
2019-04-03 10:10:00,32.33,32.34,32.31,32.32,103746.0,29.4049,29.414,29.3868,29.3958,103746.0
2019-04-03 10:15:00,32.32,32.32,32.27,32.28,192321.0,29.3958,29.3958,29.3504,29.3595,192321.0
2019-04-03 10:20:00,32.28,32.31,32.27,32.3,161256.0,29.3595,29.3868,29.3504,29.3777,161256.0
2019-04-03 10:25:00,32.3,32.31,32.29,32.31,159786.0,29.3777,29.3868,29.3686,29.3868,159786.0
2019-04-03 10:30:00,32.31,32.32,32.28,32.31,124545.0,29.3868,29.3958,29.3595,29.3868,124545.0
2019-04-03 10:35:00,32.3,32.32,32.29,32.31,109854.0,29.3777,29.3958,29.3686,29.3868,109854.0
2019-04-03 10:40:00,32.31,32.32,32.29,32.3,98610.0,29.3868,29.3958,29.3686,29.3777,98610.0
2019-04-03 10:45:00,32.3,32.33,32.3,32.3,211509.0,29.3777,29.4049,29.3777,29.3777,211509.0
2019-04-03 10:50:00,32.3,32.35,32.3,32.33,540981.0,29.3777,29.4231,29.3777,29.4049,540981.0
2019-04-03 10:55:00,32.33,32.34,32.32,32.34,143253.0,29.4049,29.414,29.3958,29.414,143253.0
2019-04-03 11:00:00,32.34,32.38,32.33,32.38,157365.0,29.414,29.4504,29.4049,29.4504,157365.0
2019-04-03 11:05:00,32.38,32.39,32.37,32.37,123639.0,29.4504,29.4595,29.4413,29.4413,123639.0
2019-04-03 11:10:00,32.37,32.37,32.34,32.35,159912.0,29.4413,29.4413,29.414,29.4231,159912.0
2019-04-03 11:15:00,32.35,32.37,32.35,32.36,76800.0,29.4231,29.4413,29.4231,29.4322,76800.0
2019-04-03 11:20:00,32.36,32.37,32.35,32.37,172497.0,29.4322,29.4413,29.4231,29.4413,172497.0
2019-04-03 11:25:00,32.37,32.41,32.37,32.4,186177.0,29.4413,29.4777,29.4413,29.4686,186177.0
2019-04-03 11:30:00,32.4,32.41,32.38,32.4,154311.0,29.4686,29.4777,29.4504,29.4686,154311.0
2019-04-03 11:35:00,32.41,32.43,32.41,32.43,177525.0,29.4777,29.4959,29.4777,29.4959,177525.0
2019-04-03 11:40:00,32.43,32.45,32.42,32.44,142767.0,29.4959,29.5141,29.4868,29.505,142767.0
2019-04-03 11:45:00,32.44,32.45,32.41,32.42,91653.0,29.505,29.5141,29.4777,29.4868,91653.0
2019-04-03 11:50:00,32.42,32.43,32.41,32.43,92163.0,29.4868,29.4959,29.4777,29.4959,92163.0
2019-04-03 11:55:00,32.43,32.43,32.42,32.42,117108.0,29.4959,29.4959,29.4868,29.4868,117108.0
2019-04-03 12:00:00,32.42,32.43,32.39,32.41,138231.0,29.4868,29.4959,29.4595,29.4777,138231.0
2019-04-03 12:05:00,32.41,32.45,32.41,32.45,82227.0,29.4777,29.5141,29.4777,29.5141,82227.0
2019-04-03 12:10:00,32.45,32.46,32.44,32.46,97302.0,29.5141,29.5232,29.505,29.5232,97302.0
2019-04-03 12:15:00,32.46,32.46,32.44,32.45,77244.0,29.5232,29.5232,29.505,29.5141,77244.0
2019-04-03 12:20:00,32.44,32.45,32.43,32.43,62505.0,29.505,29.5141,29.4959,29.4959,62505.0
2019-04-03 12:25:00,32.43,32.45,32.43,32.44,85692.0,29.4959,29.5141,29.4959,29.505,85692.0
2019-04-03 12:30:00,32.44,32.46,32.44,32.45,62925.0,29.505,29.5232,29.505,29.5141,62925.0
2019-04-03 12:35:00,32.46,32.46,32.45,32.45,201030.0,29.5232,29.5232,29.5141,29.5141,201030.0
2019-04-03 12:40:00,32.45,32.46,32.44,32.45,130722.0,29.5141,29.5232,29.505,29.5141,130722.0
2019-04-03 12:45:00,32.45,32.45,32.44,32.45,79254.0,29.5141,29.5141,29.505,29.5141,79254.0
2019-04-03 12:50:00,32.45,32.45,32.44,32.44,111768.0,29.5141,29.5141,29.505,29.505,111768.0
2019-04-03 12:55:00,32.44,32.46,32.43,32.46,76236.0,29.505,29.5232,29.4959,29.5232,76236.0
2019-04-03 13:00:00,32.46,32.47,32.45,32.46,70851.0,29.5232,29.5323,29.5141,29.5232,70851.0
2019-04-03 13:05:00,32.46,32.46,32.44,32.45,72612.0,29.5232,29.5232,29.505,29.5141,72612.0
2019-04-03 13:10:00,32.45,32.46,32.43,32.44,107970.0,29.5141,29.5232,29.4959,29.505,107970.0
2019-04-03 13:15:00,32.44,32.45,32.44,32.45,89283.0,29.505,29.5141,29.505,29.5141,89283.0
2019-04-03 13:20:00,32.45,32.45,32.43,32.44,104976.0,29.5141,29.5141,29.4959,29.505,104976.0
2019-04-03 13:25:00,32.44,32.44,32.42,32.43,104055.0,29.505,29.505,29.4868,29.4959,104055.0
2019-04-03 13:30:00,32.43,32.44,32.42,32.44,139425.0,29.4959,29.505,29.4868,29.505,139425.0
2019-04-03 13:35:00,32.43,32.44,32.43,32.44,72837.0,29.4959,29.505,29.4959,29.505,72837.0
2019-04-03 13:40:00,32.43,32.44,32.42,32.44,110964.0,29.4959,29.505,29.4868,29.505,110964.0
2019-04-03 13:45:00,32.44,32.45,32.43,32.44,119850.0,29.505,29.5141,29.4959,29.505,119850.0
2019-04-03 13:50:00,32.44,32.44,32.42,32.44,138828.0,29.505,29.505,29.4868,29.505,138828.0
2019-04-03 13:55:00,32.44,32.44,32.43,32.44,110748.0,29.505,29.505,29.4959,29.505,110748.0
2019-04-03 14:00:00,32.44,32.44,32.41,32.42,217773.0,29.505,29.505,29.4777,29.4868,217773.0
2019-04-03 14:05:00,32.42,32.42,32.38,32.4,122028.0,29.4868,29.4868,29.4504,29.4686,122028.0
2019-04-03 14:10:00,32.4,32.42,32.38,32.4,128484.0,29.4686,29.4868,29.4504,29.4686,128484.0
2019-04-03 14:15:00,32.4,32.42,32.4,32.42,83166.0,29.4686,29.4868,29.4686,29.4868,83166.0
2019-04-03 14:20:00,32.42,32.42,32.4,32.4,116979.0,29.4868,29.4868,29.4686,29.4686,116979.0
2019-04-03 14:25:00,32.41,32.41,32.39,32.4,72885.0,29.4777,29.4777,29.4595,29.4686,72885.0
2019-04-03 14:30:00,32.4,32.4,32.38,32.38,48195.0,29.4686,29.4686,29.4504,29.4504,48195.0
2019-04-03 14:35:00,32.38,32.38,32.35,32.35,127740.0,29.4504,29.4504,29.4231,29.4231,127740.0
2019-04-03 14:40:00,32.35,32.36,32.34,32.35,93798.0,29.4231,29.4322,29.414,29.4231,93798.0
2019-04-03 14:45:00,32.35,32.37,32.34,32.37,146001.0,29.4231,29.4413,29.414,29.4413,146001.0
2019-04-03 14:50:00,32.36,32.37,32.34,32.35,310572.0,29.4322,29.4413,29.414,29.4231,310572.0
2019-04-03 14:55:00,32.36,32.36,32.34,32.35,105495.0,29.4322,29.4322,29.414,29.4231,105495.0
2019-04-03 15:00:00,32.35,32.35,32.33,32.35,119958.0,29.4231,29.4231,29.4049,29.4231,119958.0
2019-04-03 15:05:00,32.35,32.35,32.34,32.35,58653.0,29.4231,29.4231,29.414,29.4231,58653.0
2019-04-03 15:10:00,32.35,32.35,32.31,32.32,357477.0,29.4231,29.4231,29.3868,29.3958,357477.0
2019-04-03 15:15:00,32.32,32.32,32.3,32.31,253173.0,29.3958,29.3958,29.3777,29.3868,253173.0
2019-04-03 15:20:00,32.31,32.33,32.31,32.31,230469.0,29.3868,29.4049,29.3868,29.3868,230469.0
2019-04-03 15:25:00,32.31,32.34,32.31,32.34,242445.0,29.3868,29.414,29.3868,29.414,242445.0
2019-04-03 15:30:00,32.34,32.36,32.33,32.36,277029.0,29.414,29.4322,29.4049,29.4322,277029.0
2019-04-03 15:35:00,32.36,32.39,32.36,32.37,112488.0,29.4322,29.4595,29.4322,29.4413,112488.0
2019-04-03 15:40:00,32.38,32.38,32.37,32.37,191352.0,29.4504,29.4504,29.4413,29.4413,191352.0
2019-04-03 15:45:00,32.37,32.38,32.36,32.38,279591.0,29.4413,29.4504,29.4322,29.4504,279591.0
2019-04-03 15:50:00,32.38,32.41,32.36,32.39,262767.0,29.4504,29.4777,29.4322,29.4595,262767.0
2019-04-03 15:55:00,32.39,32.41,32.37,32.39,801270.0,29.4595,29.4777,29.4413,29.4595,801270.0
2019-04-04 09:30:00,32.42,32.52,32.41,32.47,362706.0,29.4868,29.5778,29.4777,29.5323,362706.0
2019-04-04 09:35:00,32.48,32.51,32.46,32.48,116049.0,29.5414,29.5687,29.5232,29.5414,116049.0
2019-04-04 09:40:00,32.48,32.48,32.43,32.46,108894.0,29.5414,29.5414,29.4959,29.5232,108894.0
2019-04-04 09:45:00,32.46,32.51,32.45,32.46,202155.0,29.5232,29.5687,29.5141,29.5232,202155.0
2019-04-04 09:50:00,32.46,32.48,32.43,32.47,61149.0,29.5232,29.5414,29.4959,29.5323,61149.0
2019-04-04 09:55:00,32.47,32.47,32.45,32.47,68835.0,29.5323,29.5323,29.5141,29.5323,68835.0
2019-04-04 10:00:00,32.47,32.49,32.46,32.47,201414.0,29.5323,29.5505,29.5232,29.5323,201414.0
2019-04-04 10:05:00,32.47,32.48,32.45,32.45,62313.0,29.5323,29.5414,29.5141,29.5141,62313.0
2019-04-04 10:10:00,32.46,32.49,32.45,32.48,92586.0,29.5232,29.5505,29.5141,29.5414,92586.0
2019-04-04 10:15:00,32.48,32.48,32.47,32.48,75561.0,29.5414,29.5414,29.5323,29.5414,75561.0
2019-04-04 10:20:00,32.48,32.5,32.47,32.48,97725.0,29.5414,29.5596,29.5323,29.5414,97725.0
2019-04-04 10:25:00,32.48,32.49,32.48,32.48,81606.0,29.5414,29.5505,29.5414,29.5414,81606.0
2019-04-04 10:30:00,32.48,32.5,32.47,32.5,72450.0,29.5414,29.5596,29.5323,29.5596,72450.0
2019-04-04 10:35:00,32.5,32.52,32.49,32.52,162324.0,29.5596,29.5778,29.5505,29.5778,162324.0
2019-04-04 10:40:00,32.51,32.58,32.51,32.57,187491.0,29.5687,29.6323,29.5687,29.6232,187491.0
2019-04-04 10:45:00,32.57,32.59,32.54,32.55,182226.0,29.6232,29.6414,29.5959,29.605,182226.0
2019-04-04 10:50:00,32.55,32.55,32.53,32.54,107916.0,29.605,29.605,29.5868,29.5959,107916.0
2019-04-04 10:55:00,32.55,32.56,32.54,32.55,97629.0,29.605,29.6141,29.5959,29.605,97629.0
2019-04-04 11:00:00,32.56,32.56,32.54,32.56,81567.0,29.6141,29.6141,29.5959,29.6141,81567.0
2019-04-04 11:05:00,32.56,32.56,32.53,32.55,77826.0,29.6141,29.6141,29.5868,29.605,77826.0
2019-04-04 11:10:00,32.55,32.56,32.54,32.54,93120.0,29.605,29.6141,29.5959,29.5959,93120.0
2019-04-04 11:15:00,32.54,32.55,32.52,32.52,76824.0,29.5959,29.605,29.5778,29.5778,76824.0
2019-04-04 11:20:00,32.52,32.52,32.5,32.52,81303.0,29.5778,29.5778,29.5596,29.5778,81303.0
2019-04-04 11:25:00,32.52,32.54,32.51,32.53,70680.0,29.5778,29.5959,29.5687,29.5868,70680.0
2019-04-04 11:30:00,32.53,32.53,32.48,32.48,70326.0,29.5868,29.5868,29.5414,29.5414,70326.0
2019-04-04 11:35:00,32.48,32.51,32.48,32.5,41154.0,29.5414,29.5687,29.5414,29.5596,41154.0
2019-04-04 11:40:00,32.5,32.54,32.5,32.53,119406.0,29.5596,29.5959,29.5596,29.5868,119406.0
2019-04-04 11:45:00,32.54,32.55,32.53,32.54,94890.0,29.5959,29.605,29.5868,29.5959,94890.0
2019-04-04 11:50:00,32.54,32.55,32.51,32.52,73764.0,29.5959,29.605,29.5687,29.5778,73764.0
2019-04-04 11:55:00,32.53,32.55,32.52,32.54,53292.0,29.5868,29.605,29.5778,29.5959,53292.0
2019-04-04 12:00:00,32.54,32.56,32.53,32.56,63081.0,29.5959,29.6141,29.5868,29.6141,63081.0
2019-04-04 12:05:00,32.56,32.56,32.53,32.53,94785.0,29.6141,29.6141,29.5868,29.5868,94785.0
2019-04-04 12:10:00,32.53,32.53,32.51,32.52,88002.0,29.5868,29.5868,29.5687,29.5778,88002.0
2019-04-04 12:15:00,32.51,32.52,32.49,32.52,101334.0,29.5687,29.5778,29.5505,29.5778,101334.0
2019-04-04 12:20:00,32.52,32.57,32.52,32.56,115773.0,29.5778,29.6232,29.5778,29.6141,115773.0
2019-04-04 12:25:00,32.57,32.59,32.56,32.59,140106.0,29.6232,29.6414,29.6141,29.6414,140106.0
2019-04-04 12:30:00,32.58,32.58,32.54,32.57,122907.0,29.6323,29.6323,29.5959,29.6232,122907.0
2019-04-04 12:35:00,32.57,32.6,32.57,32.6,110649.0,29.6232,29.6505,29.6232,29.6505,110649.0
2019-04-04 12:40:00,32.6,32.62,32.59,32.61,85713.0,29.6505,29.6687,29.6414,29.6596,85713.0
2019-04-04 12:45:00,32.61,32.62,32.6,32.62,84579.0,29.6596,29.6687,29.6505,29.6687,84579.0
2019-04-04 12:50:00,32.62,32.63,32.61,32.62,75480.0,29.6687,29.6778,29.6596,29.6687,75480.0
2019-04-04 12:55:00,32.62,32.63,32.61,32.63,68421.0,29.6687,29.6778,29.6596,29.6778,68421.0
2019-04-04 13:00:00,32.63,32.64,32.62,32.64,89214.0,29.6778,29.6869,29.6687,29.6869,89214.0
2019-04-04 13:05:00,32.64,32.66,32.62,32.66,114519.0,29.6869,29.7051,29.6687,29.7051,114519.0
2019-04-04 13:10:00,32.66,32.67,32.63,32.64,149355.0,29.7051,29.7142,29.6778,29.6869,149355.0
2019-04-04 13:15:00,32.64,32.68,32.64,32.67,210162.0,29.6869,29.7233,29.6869,29.7142,210162.0
2019-04-04 13:20:00,32.67,32.67,32.66,32.67,49233.0,29.7142,29.7142,29.7051,29.7142,49233.0
2019-04-04 13:25:00,32.67,32.67,32.65,32.65,77556.0,29.7142,29.7142,29.696,29.696,77556.0
2019-04-04 13:30:00,32.65,32.66,32.64,32.65,73866.0,29.696,29.7051,29.6869,29.696,73866.0
2019-04-04 13:35:00,32.65,32.65,32.64,32.65,62835.0,29.696,29.696,29.6869,29.696,62835.0
2019-04-04 13:40:00,32.65,32.66,32.64,32.66,61815.0,29.696,29.7051,29.6869,29.7051,61815.0
2019-04-04 13:45:00,32.66,32.67,32.64,32.64,85359.0,29.7051,29.7142,29.6869,29.6869,85359.0
2019-04-04 13:50:00,32.64,32.66,32.64,32.66,84894.0,29.6869,29.7051,29.6869,29.7051,84894.0
2019-04-04 13:55:00,32.66,32.66,32.65,32.65,52116.0,29.7051,29.7051,29.696,29.696,52116.0
2019-04-04 14:00:00,32.65,32.65,32.63,32.64,59349.0,29.696,29.696,29.6778,29.6869,59349.0
2019-04-04 14:05:00,32.64,32.64,32.63,32.64,57177.0,29.6869,29.6869,29.6778,29.6869,57177.0
2019-04-04 14:10:00,32.64,32.66,32.63,32.65,68475.0,29.6869,29.7051,29.6778,29.696,68475.0
2019-04-04 14:15:00,32.65,32.66,32.64,32.65,54999.0,29.696,29.7051,29.6869,29.696,54999.0
2019-04-04 14:20:00,32.66,32.69,32.66,32.68,89787.0,29.7051,29.7324,29.7051,29.7233,89787.0
2019-04-04 14:25:00,32.67,32.69,32.67,32.68,59403.0,29.7142,29.7324,29.7142,29.7233,59403.0
2019-04-04 14:30:00,32.68,32.68,32.67,32.68,31257.0,29.7233,29.7233,29.7142,29.7233,31257.0
2019-04-04 14:35:00,32.68,32.68,32.65,32.65,57003.0,29.7233,29.7233,29.696,29.696,57003.0
2019-04-04 14:40:00,32.65,32.66,32.64,32.65,95400.0,29.696,29.7051,29.6869,29.696,95400.0
2019-04-04 14:45:00,32.65,32.68,32.65,32.67,99975.0,29.696,29.7233,29.696,29.7142,99975.0
2019-04-04 14:50:00,32.68,32.7,32.67,32.68,113238.0,29.7233,29.7415,29.7142,29.7233,113238.0
2019-04-04 14:55:00,32.68,32.68,32.67,32.67,106656.0,29.7233,29.7233,29.7142,29.7142,106656.0
2019-04-04 15:00:00,32.67,32.68,32.66,32.66,171390.0,29.7142,29.7233,29.7051,29.7051,171390.0
2019-04-04 15:05:00,32.66,32.67,32.66,32.66,95487.0,29.7051,29.7142,29.7051,29.7051,95487.0
2019-04-04 15:10:00,32.66,32.68,32.66,32.68,146157.0,29.7051,29.7233,29.7051,29.7233,146157.0
2019-04-04 15:15:00,32.68,32.7,32.68,32.7,97953.0,29.7233,29.7415,29.7233,29.7415,97953.0
2019-04-04 15:20:00,32.7,32.71,32.67,32.68,224613.0,29.7415,29.7506,29.7142,29.7233,224613.0
2019-04-04 15:25:00,32.68,32.71,32.68,32.7,107562.0,29.7233,29.7506,29.7233,29.7415,107562.0
2019-04-04 15:30:00,32.7,32.75,32.7,32.74,159180.0,29.7415,29.7869,29.7415,29.7778,159180.0
2019-04-04 15:35:00,32.74,32.76,32.74,32.75,203886.0,29.7778,29.796,29.7778,29.7869,203886.0
2019-04-04 15:40:00,32.75,32.76,32.74,32.74,134244.0,29.7869,29.796,29.7778,29.7778,134244.0
2019-04-04 15:45:00,32.74,32.74,32.71,32.73,264927.0,29.7778,29.7778,29.7506,29.7688,264927.0
2019-04-04 15:50:00,32.73,32.76,32.73,32.75,280986.0,29.7688,29.796,29.7688,29.7869,280986.0
2019-04-04 15:55:00,32.75,32.76,32.7,32.71,567906.0,29.7869,29.796,29.7415,29.7506,567906.0
2019-04-05 09:30:00,32.75,32.87,32.72,32.82,361485.0,29.7869,29.8961,29.7597,29.8506,361485.0
2019-04-05 09:35:00,32.81,32.84,32.79,32.84,105777.0,29.8415,29.8688,29.8233,29.8688,105777.0
2019-04-05 09:40:00,32.84,32.88,32.84,32.85,117099.0,29.8688,29.9052,29.8688,29.8779,117099.0
2019-04-05 09:45:00,32.86,32.92,32.85,32.9,212526.0,29.887,29.9416,29.8779,29.9234,212526.0
2019-04-05 09:50:00,32.89,32.91,32.87,32.91,139548.0,29.9143,29.9325,29.8961,29.9325,139548.0
2019-04-05 09:55:00,32.91,33.0,32.89,32.98,313899.0,29.9325,30.0143,29.9143,29.9961,313899.0
2019-04-05 10:00:00,32.98,32.98,32.92,32.94,104838.0,29.9961,29.9961,29.9416,29.9598,104838.0
2019-04-05 10:05:00,32.94,32.99,32.94,32.99,113649.0,29.9598,30.0052,29.9598,30.0052,113649.0
2019-04-05 10:10:00,32.98,33.01,32.97,32.99,237774.0,29.9961,30.0234,29.987,30.0052,237774.0
2019-04-05 10:15:00,32.99,33.0,32.97,32.99,164709.0,30.0052,30.0143,29.987,30.0052,164709.0
2019-04-05 10:20:00,32.98,33.0,32.98,33.0,150780.0,29.9961,30.0143,29.9961,30.0143,150780.0
2019-04-05 10:25:00,33.0,33.05,33.0,33.03,217914.0,30.0143,30.0598,30.0143,30.0416,217914.0
2019-04-05 10:30:00,33.03,33.07,33.03,33.06,149226.0,30.0416,30.078,30.0416,30.0689,149226.0
2019-04-05 10:35:00,33.06,33.07,33.05,33.06,194256.0,30.0689,30.078,30.0598,30.0689,194256.0
2019-04-05 10:40:00,33.06,33.07,33.05,33.05,85692.0,30.0689,30.078,30.0598,30.0598,85692.0
2019-04-05 10:45:00,33.05,33.07,33.05,33.06,92130.0,30.0598,30.078,30.0598,30.0689,92130.0
2019-04-05 10:50:00,33.06,33.06,33.05,33.05,159741.0,30.0689,30.0689,30.0598,30.0598,159741.0
2019-04-05 10:55:00,33.06,33.07,33.05,33.05,108330.0,30.0689,30.078,30.0598,30.0598,108330.0
2019-04-05 11:00:00,33.05,33.06,33.03,33.03,184731.0,30.0598,30.0689,30.0416,30.0416,184731.0
2019-04-05 11:05:00,33.03,33.04,33.01,33.01,74751.0,30.0416,30.0507,30.0234,30.0234,74751.0
2019-04-05 11:10:00,33.01,33.04,33.01,33.03,230370.0,30.0234,30.0507,30.0234,30.0416,230370.0
2019-04-05 11:15:00,33.03,33.05,33.03,33.04,94926.0,30.0416,30.0598,30.0416,30.0507,94926.0
2019-04-05 11:20:00,33.04,33.05,33.02,33.05,105453.0,30.0507,30.0598,30.0325,30.0598,105453.0
2019-04-05 11:25:00,33.04,33.06,33.03,33.05,180132.0,30.0507,30.0689,30.0416,30.0598,180132.0
2019-04-05 11:30:00,33.05,33.05,33.01,33.02,115281.0,30.0598,30.0598,30.0234,30.0325,115281.0
2019-04-05 11:35:00,33.02,33.02,32.99,33.0,160440.0,30.0325,30.0325,30.0052,30.0143,160440.0
2019-04-05 11:40:00,33.0,33.03,33.0,33.02,80790.0,30.0143,30.0416,30.0143,30.0325,80790.0
2019-04-05 11:45:00,33.03,33.03,33.01,33.02,91554.0,30.0416,30.0416,30.0234,30.0325,91554.0
2019-04-05 11:50:00,33.02,33.04,33.01,33.04,69339.0,30.0325,30.0507,30.0234,30.0507,69339.0
2019-04-05 11:55:00,33.04,33.06,33.04,33.04,110190.0,30.0507,30.0689,30.0507,30.0507,110190.0
2019-04-05 12:00:00,33.04,33.04,33.04,33.04,40410.0,30.0507,30.0507,30.0507,30.0507,40410.0
2019-04-05 12:05:00,33.04,33.04,33.02,33.03,77070.0,30.0507,30.0507,30.0325,30.0416,77070.0
2019-04-05 12:10:00,33.03,33.03,33.01,33.01,57006.0,30.0416,30.0416,30.0234,30.0234,57006.0
2019-04-05 12:15:00,33.02,33.02,33.0,33.01,104463.0,30.0325,30.0325,30.0143,30.0234,104463.0
2019-04-05 12:20:00,33.01,33.02,33.01,33.01,64707.0,30.0234,30.0325,30.0234,30.0234,64707.0
2019-04-05 12:25:00,33.01,33.02,33.01,33.01,76200.0,30.0234,30.0325,30.0234,30.0234,76200.0
2019-04-05 12:30:00,33.01,33.01,32.98,33.0,75129.0,30.0234,30.0234,29.9961,30.0143,75129.0
2019-04-05 12:35:00,33.0,33.0,32.98,32.98,69186.0,30.0143,30.0143,29.9961,29.9961,69186.0
2019-04-05 12:40:00,32.98,32.98,32.95,32.96,78309.0,29.9961,29.9961,29.9688,29.9779,78309.0
2019-04-05 12:45:00,32.96,32.97,32.95,32.96,69774.0,29.9779,29.987,29.9688,29.9779,69774.0
2019-04-05 12:50:00,32.96,32.97,32.96,32.97,66648.0,29.9779,29.987,29.9779,29.987,66648.0
2019-04-05 12:55:00,32.97,32.99,32.97,32.99,69228.0,29.987,30.0052,29.987,30.0052,69228.0
2019-04-05 13:00:00,32.99,33.01,32.99,32.99,74100.0,30.0052,30.0234,30.0052,30.0052,74100.0
2019-04-05 13:05:00,32.99,33.0,32.99,32.99,39930.0,30.0052,30.0143,30.0052,30.0052,39930.0
2019-04-05 13:10:00,32.99,33.01,32.99,33.01,105369.0,30.0052,30.0234,30.0052,30.0234,105369.0
2019-04-05 13:15:00,33.01,33.01,32.99,33.0,51552.0,30.0234,30.0234,30.0052,30.0143,51552.0
2019-04-05 13:20:00,33.0,33.02,33.0,33.02,95346.0,30.0143,30.0325,30.0143,30.0325,95346.0
2019-04-05 13:25:00,33.01,33.02,33.0,33.01,81978.0,30.0234,30.0325,30.0143,30.0234,81978.0
2019-04-05 13:30:00,33.01,33.01,32.99,33.0,42768.0,30.0234,30.0234,30.0052,30.0143,42768.0
2019-04-05 13:35:00,33.0,33.01,32.99,33.01,46941.0,30.0143,30.0234,30.0052,30.0234,46941.0
2019-04-05 13:40:00,33.0,33.02,33.0,33.01,79239.0,30.0143,30.0325,30.0143,30.0234,79239.0
2019-04-05 13:45:00,33.01,33.02,33.0,33.02,53961.0,30.0234,30.0325,30.0143,30.0325,53961.0
2019-04-05 13:50:00,33.02,33.02,33.01,33.01,66288.0,30.0325,30.0325,30.0234,30.0234,66288.0
2019-04-05 13:55:00,33.01,33.01,33.0,33.01,75411.0,30.0234,30.0234,30.0143,30.0234,75411.0
2019-04-05 14:00:00,33.01,33.02,33.0,33.02,52242.0,30.0234,30.0325,30.0143,30.0325,52242.0
2019-04-05 14:05:00,33.02,33.03,33.01,33.01,50742.0,30.0325,30.0416,30.0234,30.0234,50742.0
2019-04-05 14:10:00,33.01,33.02,33.0,33.0,66648.0,30.0234,30.0325,30.0143,30.0143,66648.0
2019-04-05 14:15:00,33.0,33.0,32.99,32.99,81234.0,30.0143,30.0143,30.0052,30.0052,81234.0
2019-04-05 14:20:00,32.99,32.99,32.98,32.98,87426.0,30.0052,30.0052,29.9961,29.9961,87426.0
2019-04-05 14:25:00,32.98,32.99,32.98,32.98,94647.0,29.9961,30.0052,29.9961,29.9961,94647.0
2019-04-05 14:30:00,32.98,32.98,32.94,32.94,105573.0,29.9961,29.9961,29.9598,29.9598,105573.0
2019-04-05 14:35:00,32.94,32.95,32.92,32.94,75630.0,29.9598,29.9688,29.9416,29.9598,75630.0
2019-04-05 14:40:00,32.94,32.94,32.91,32.91,85023.0,29.9598,29.9598,29.9325,29.9325,85023.0
2019-04-05 14:45:00,32.91,32.92,32.91,32.92,84900.0,29.9325,29.9416,29.9325,29.9416,84900.0
2019-04-05 14:50:00,32.92,32.93,32.89,32.93,104208.0,29.9416,29.9507,29.9143,29.9507,104208.0
2019-04-05 14:55:00,32.93,32.94,32.9,32.9,97068.0,29.9507,29.9598,29.9234,29.9234,97068.0
2019-04-05 15:00:00,32.9,32.93,32.9,32.92,75369.0,29.9234,29.9507,29.9234,29.9416,75369.0
2019-04-05 15:05:00,32.92,32.93,32.91,32.92,76578.0,29.9416,29.9507,29.9325,29.9416,76578.0
2019-04-05 15:10:00,32.92,32.95,32.92,32.95,204234.0,29.9416,29.9688,29.9416,29.9688,204234.0
2019-04-05 15:15:00,32.95,32.96,32.93,32.95,121728.0,29.9688,29.9779,29.9507,29.9688,121728.0
2019-04-05 15:20:00,32.95,32.98,32.95,32.97,221094.0,29.9688,29.9961,29.9688,29.987,221094.0
2019-04-05 15:25:00,32.97,33.01,32.97,33.0,110073.0,29.987,30.0234,29.987,30.0143,110073.0
2019-04-05 15:30:00,33.0,33.0,32.97,32.99,115563.0,30.0143,30.0143,29.987,30.0052,115563.0
2019-04-05 15:35:00,32.99,32.99,32.97,32.97,141681.0,30.0052,30.0052,29.987,29.987,141681.0
2019-04-05 15:40:00,32.97,32.99,32.97,32.98,182283.0,29.987,30.0052,29.987,29.9961,182283.0
2019-04-05 15:45:00,32.98,33.0,32.97,32.99,351831.0,29.9961,30.0143,29.987,30.0052,351831.0
2019-04-05 15:50:00,32.99,33.0,32.95,32.96,377697.0,30.0052,30.0143,29.9688,29.9779,377697.0
2019-04-05 15:55:00,32.96,32.98,32.94,32.95,1001904.0,29.9779,29.9961,29.9598,29.9688,1001904.0
2019-04-08 09:30:00,32.82,32.98,32.75,32.97,431241.0,29.8506,29.9961,29.7869,29.987,431241.0
2019-04-08 09:35:00,32.99,33.02,32.96,32.99,133875.0,30.0052,30.0325,29.9779,30.0052,133875.0
2019-04-08 09:40:00,32.99,33.0,32.95,32.96,103326.0,30.0052,30.0143,29.9688,29.9779,103326.0
2019-04-08 09:45:00,32.97,32.97,32.92,32.96,125760.0,29.987,29.987,29.9416,29.9779,125760.0
2019-04-08 09:50:00,32.96,33.0,32.96,32.99,180585.0,29.9779,30.0143,29.9779,30.0052,180585.0
2019-04-08 09:55:00,32.99,33.02,32.98,33.02,127761.0,30.0052,30.0325,29.9961,30.0325,127761.0
2019-04-08 10:00:00,33.02,33.03,32.98,32.99,116592.0,30.0325,30.0416,29.9961,30.0052,116592.0
2019-04-08 10:05:00,32.99,33.01,32.98,33.01,105096.0,30.0052,30.0234,29.9961,30.0234,105096.0
2019-04-08 10:10:00,33.0,33.04,33.0,33.02,513534.0,30.0143,30.0507,30.0143,30.0325,513534.0
2019-04-08 10:15:00,33.02,33.06,33.02,33.03,91161.0,30.0325,30.0689,30.0325,30.0416,91161.0
2019-04-08 10:20:00,33.03,33.05,33.02,33.03,91413.0,30.0416,30.0598,30.0325,30.0416,91413.0
2019-04-08 10:25:00,33.03,33.04,33.0,33.01,101511.0,30.0416,30.0507,30.0143,30.0234,101511.0
2019-04-08 10:30:00,33.01,33.04,33.0,33.01,216456.0,30.0234,30.0507,30.0143,30.0234,216456.0
2019-04-08 10:35:00,33.01,33.01,32.98,33.0,93252.0,30.0234,30.0234,29.9961,30.0143,93252.0
2019-04-08 10:40:00,33.0,33.01,32.99,32.99,74016.0,30.0143,30.0234,30.0052,30.0052,74016.0
2019-04-08 10:45:00,32.99,33.0,32.97,32.98,78711.0,30.0052,30.0143,29.987,29.9961,78711.0
2019-04-08 10:50:00,32.99,33.0,32.97,32.98,137481.0,30.0052,30.0143,29.987,29.9961,137481.0
2019-04-08 10:55:00,32.99,33.0,32.97,32.99,57096.0,30.0052,30.0143,29.987,30.0052,57096.0
2019-04-08 11:00:00,32.99,33.01,32.98,33.0,92136.0,30.0052,30.0234,29.9961,30.0143,92136.0
2019-04-08 11:05:00,33.01,33.01,32.98,32.98,86499.0,30.0234,30.0234,29.9961,29.9961,86499.0
2019-04-08 11:10:00,32.99,33.0,32.98,32.98,62763.0,30.0052,30.0143,29.9961,29.9961,62763.0
2019-04-08 11:15:00,32.98,33.0,32.98,33.0,66054.0,29.9961,30.0143,29.9961,30.0143,66054.0
2019-04-08 11:20:00,33.0,33.0,32.98,32.99,78621.0,30.0143,30.0143,29.9961,30.0052,78621.0
2019-04-08 11:25:00,32.99,32.99,32.98,32.98,84063.0,30.0052,30.0052,29.9961,29.9961,84063.0
2019-04-08 11:30:00,32.98,33.01,32.98,33.01,104196.0,29.9961,30.0234,29.9961,30.0234,104196.0
2019-04-08 11:35:00,33.01,33.05,33.01,33.04,155319.0,30.0234,30.0598,30.0234,30.0507,155319.0
2019-04-08 11:40:00,33.05,33.05,33.02,33.02,128826.0,30.0598,30.0598,30.0325,30.0325,128826.0
2019-04-08 11:45:00,33.02,33.05,33.02,33.05,143310.0,30.0325,30.0598,30.0325,30.0598,143310.0
2019-04-08 11:50:00,33.05,33.06,33.04,33.04,138753.0,30.0598,30.0689,30.0507,30.0507,138753.0
2019-04-08 11:55:00,33.04,33.07,33.03,33.06,188487.0,30.0507,30.078,30.0416,30.0689,188487.0
2019-04-08 12:00:00,33.06,33.08,33.05,33.06,161808.0,30.0689,30.0871,30.0598,30.0689,161808.0
2019-04-08 12:05:00,33.06,33.07,33.05,33.07,65886.0,30.0689,30.078,30.0598,30.078,65886.0
2019-04-08 12:10:00,33.06,33.08,33.06,33.07,129729.0,30.0689,30.0871,30.0689,30.078,129729.0
2019-04-08 12:15:00,33.07,33.07,33.05,33.05,91833.0,30.078,30.078,30.0598,30.0598,91833.0
2019-04-08 12:20:00,33.05,33.05,33.02,33.03,92769.0,30.0598,30.0598,30.0325,30.0416,92769.0
2019-04-08 12:25:00,33.03,33.05,33.02,33.03,138057.0,30.0416,30.0598,30.0325,30.0416,138057.0
2019-04-08 12:30:00,33.03,33.03,32.99,33.0,646602.0,30.0416,30.0416,30.0052,30.0143,646602.0
2019-04-08 12:35:00,33.0,33.03,33.0,33.02,193500.0,30.0143,30.0416,30.0143,30.0325,193500.0
2019-04-08 12:40:00,33.02,33.02,32.98,32.98,164100.0,30.0325,30.0325,29.9961,29.9961,164100.0
2019-04-08 12:45:00,32.98,32.98,32.94,32.94,194958.0,29.9961,29.9961,29.9598,29.9598,194958.0
2019-04-08 12:50:00,32.94,33.0,32.92,33.0,340479.0,29.9598,30.0143,29.9416,30.0143,340479.0
2019-04-08 12:55:00,33.0,33.0,32.97,32.98,97221.0,30.0143,30.0143,29.987,29.9961,97221.0
2019-04-08 13:00:00,32.99,33.01,32.99,33.01,128394.0,30.0052,30.0234,30.0052,30.0234,128394.0
2019-04-08 13:05:00,33.01,33.02,33.0,33.01,89325.0,30.0234,30.0325,30.0143,30.0234,89325.0
2019-04-08 13:10:00,33.01,33.01,32.98,32.99,60186.0,30.0234,30.0234,29.9961,30.0052,60186.0
2019-04-08 13:15:00,32.99,33.02,32.99,33.02,84765.0,30.0052,30.0325,30.0052,30.0325,84765.0
2019-04-08 13:20:00,33.01,33.03,33.01,33.03,76170.0,30.0234,30.0416,30.0234,30.0416,76170.0
2019-04-08 13:25:00,33.03,33.04,33.0,33.01,149682.0,30.0416,30.0507,30.0143,30.0234,149682.0
2019-04-08 13:30:00,33.01,33.02,33.0,33.02,55602.0,30.0234,30.0325,30.0143,30.0325,55602.0
2019-04-08 13:35:00,33.02,33.04,33.02,33.03,105996.0,30.0325,30.0507,30.0325,30.0416,105996.0
2019-04-08 13:40:00,33.03,33.04,33.03,33.03,88479.0,30.0416,30.0507,30.0416,30.0416,88479.0
2019-04-08 13:45:00,33.03,33.04,33.03,33.04,128025.0,30.0416,30.0507,30.0416,30.0507,128025.0
2019-04-08 13:50:00,33.04,33.05,33.02,33.04,243720.0,30.0507,30.0598,30.0325,30.0507,243720.0
2019-04-08 13:55:00,33.04,33.04,33.01,33.02,155772.0,30.0507,30.0507,30.0234,30.0325,155772.0
2019-04-08 14:00:00,33.02,33.02,32.99,32.99,127413.0,30.0325,30.0325,30.0052,30.0052,127413.0
2019-04-08 14:05:00,32.99,33.03,32.99,33.02,82881.0,30.0052,30.0416,30.0052,30.0325,82881.0
2019-04-08 14:10:00,33.02,33.03,33.01,33.02,104244.0,30.0325,30.0416,30.0234,30.0325,104244.0
2019-04-08 14:15:00,33.02,33.03,33.01,33.03,82470.0,30.0325,30.0416,30.0234,30.0416,82470.0
2019-04-08 14:20:00,33.03,33.04,33.02,33.03,74934.0,30.0416,30.0507,30.0325,30.0416,74934.0
2019-04-08 14:25:00,33.03,33.04,33.02,33.03,168279.0,30.0416,30.0507,30.0325,30.0416,168279.0
2019-04-08 14:30:00,33.03,33.03,33.0,33.02,76812.0,30.0416,30.0416,30.0143,30.0325,76812.0
2019-04-08 14:35:00,33.02,33.02,33.01,33.02,113784.0,30.0325,30.0325,30.0234,30.0325,113784.0
2019-04-08 14:40:00,33.02,33.03,33.01,33.02,67635.0,30.0325,30.0416,30.0234,30.0325,67635.0
2019-04-08 14:45:00,33.02,33.03,33.01,33.02,106545.0,30.0325,30.0416,30.0234,30.0325,106545.0
2019-04-08 14:50:00,33.03,33.05,33.03,33.04,96042.0,30.0416,30.0598,30.0416,30.0507,96042.0
2019-04-08 14:55:00,33.04,33.04,33.03,33.03,105168.0,30.0507,30.0507,30.0416,30.0416,105168.0
2019-04-08 15:00:00,33.03,33.03,33.03,33.03,93195.0,30.0416,30.0416,30.0416,30.0416,93195.0
2019-04-08 15:05:00,33.03,33.04,33.02,33.03,130566.0,30.0416,30.0507,30.0325,30.0416,130566.0
2019-04-08 15:10:00,33.03,33.05,33.02,33.04,93966.0,30.0416,30.0598,30.0325,30.0507,93966.0
2019-04-08 15:15:00,33.04,33.05,33.03,33.03,168726.0,30.0507,30.0598,30.0416,30.0416,168726.0
2019-04-08 15:20:00,33.03,33.04,33.01,33.02,143442.0,30.0416,30.0507,30.0234,30.0325,143442.0
2019-04-08 15:25:00,33.02,33.03,33.0,33.03,102879.0,30.0325,30.0416,30.0143,30.0416,102879.0
2019-04-08 15:30:00,33.02,33.02,32.99,32.99,237150.0,30.0325,30.0325,30.0052,30.0052,237150.0
2019-04-08 15:35:00,33.0,33.01,32.99,33.0,148509.0,30.0143,30.0234,30.0052,30.0143,148509.0
2019-04-08 15:40:00,33.0,33.0,32.99,33.0,188388.0,30.0143,30.0143,30.0052,30.0143,188388.0
2019-04-08 15:45:00,33.0,33.01,33.0,33.0,286068.0,30.0143,30.0234,30.0143,30.0143,286068.0
2019-04-08 15:50:00,33.0,33.04,33.0,33.04,447078.0,30.0143,30.0507,30.0143,30.0507,447078.0
2019-04-08 15:55:00,33.04,33.08,33.03,33.07,1242114.0,30.0507,30.0871,30.0416,30.078,1242114.0
2019-04-09 09:30:00,32.96,33.08,32.81,32.85,1589652.0,29.9779,30.0871,29.8415,29.8779,1589652.0
2019-04-09 09:35:00,32.85,32.88,32.81,32.86,189951.0,29.8779,29.9052,29.8415,29.887,189951.0
2019-04-09 09:40:00,32.86,32.86,32.81,32.81,132501.0,29.887,29.887,29.8415,29.8415,132501.0
2019-04-09 09:45:00,32.82,32.84,32.75,32.77,246957.0,29.8506,29.8688,29.7869,29.8051,246957.0
2019-04-09 09:50:00,32.77,32.77,32.72,32.73,263031.0,29.8051,29.8051,29.7597,29.7688,263031.0
2019-04-09 09:55:00,32.73,32.8,32.73,32.8,126429.0,29.7688,29.8324,29.7688,29.8324,126429.0
2019-04-09 10:00:00,32.8,32.87,32.8,32.86,301491.0,29.8324,29.8961,29.8324,29.887,301491.0
2019-04-09 10:05:00,32.86,32.89,32.85,32.87,109386.0,29.887,29.9143,29.8779,29.8961,109386.0
2019-04-09 10:10:00,32.87,32.87,32.81,32.82,116247.0,29.8961,29.8961,29.8415,29.8506,116247.0
2019-04-09 10:15:00,32.83,32.83,32.8,32.83,120876.0,29.8597,29.8597,29.8324,29.8597,120876.0
2019-04-09 10:20:00,32.82,32.86,32.81,32.85,75546.0,29.8506,29.887,29.8415,29.8779,75546.0
2019-04-09 10:25:00,32.86,32.86,32.8,32.8,98400.0,29.887,29.887,29.8324,29.8324,98400.0
2019-04-09 10:30:00,32.8,32.82,32.78,32.81,130110.0,29.8324,29.8506,29.8142,29.8415,130110.0
2019-04-09 10:35:00,32.81,32.86,32.81,32.85,109902.0,29.8415,29.887,29.8415,29.8779,109902.0
2019-04-09 10:40:00,32.85,32.89,32.85,32.85,163386.0,29.8779,29.9143,29.8779,29.8779,163386.0
2019-04-09 10:45:00,32.84,32.84,32.81,32.81,94719.0,29.8688,29.8688,29.8415,29.8415,94719.0
2019-04-09 10:50:00,32.81,32.82,32.8,32.82,134979.0,29.8415,29.8506,29.8324,29.8506,134979.0
2019-04-09 10:55:00,32.82,32.89,32.82,32.89,91335.0,29.8506,29.9143,29.8506,29.9143,91335.0
2019-04-09 11:00:00,32.89,32.9,32.86,32.88,159744.0,29.9143,29.9234,29.887,29.9052,159744.0
2019-04-09 11:05:00,32.88,32.89,32.86,32.86,90789.0,29.9052,29.9143,29.887,29.887,90789.0
2019-04-09 11:10:00,32.85,32.87,32.84,32.86,88746.0,29.8779,29.8961,29.8688,29.887,88746.0
2019-04-09 11:15:00,32.86,32.87,32.83,32.86,94473.0,29.887,29.8961,29.8597,29.887,94473.0
2019-04-09 11:20:00,32.86,32.89,32.86,32.87,112959.0,29.887,29.9143,29.887,29.8961,112959.0
2019-04-09 11:25:00,32.87,32.89,32.87,32.87,49797.0,29.8961,29.9143,29.8961,29.8961,49797.0
2019-04-09 11:30:00,32.87,32.87,32.82,32.82,69594.0,29.8961,29.8961,29.8506,29.8506,69594.0
2019-04-09 11:35:00,32.82,32.83,32.81,32.82,81438.0,29.8506,29.8597,29.8415,29.8506,81438.0
2019-04-09 11:40:00,32.82,32.86,32.82,32.85,55350.0,29.8506,29.887,29.8506,29.8779,55350.0
2019-04-09 11:45:00,32.85,32.86,32.84,32.85,49521.0,29.8779,29.887,29.8688,29.8779,49521.0
2019-04-09 11:50:00,32.85,32.86,32.85,32.86,43329.0,29.8779,29.887,29.8779,29.887,43329.0
2019-04-09 11:55:00,32.86,32.88,32.85,32.88,58575.0,29.887,29.9052,29.8779,29.9052,58575.0
2019-04-09 12:00:00,32.88,32.88,32.86,32.87,59295.0,29.9052,29.9052,29.887,29.8961,59295.0
2019-04-09 12:05:00,32.87,32.89,32.87,32.89,56475.0,29.8961,29.9143,29.8961,29.9143,56475.0
2019-04-09 12:10:00,32.89,32.92,32.87,32.91,111669.0,29.9143,29.9416,29.8961,29.9325,111669.0
2019-04-09 12:15:00,32.91,32.91,32.88,32.89,71397.0,29.9325,29.9325,29.9052,29.9143,71397.0
2019-04-09 12:20:00,32.89,32.89,32.85,32.85,94767.0,29.9143,29.9143,29.8779,29.8779,94767.0
2019-04-09 12:25:00,32.85,32.87,32.83,32.83,55191.0,29.8779,29.8961,29.8597,29.8597,55191.0
2019-04-09 12:30:00,32.84,32.84,32.83,32.84,41589.0,29.8688,29.8688,29.8597,29.8688,41589.0
2019-04-09 12:35:00,32.84,32.84,32.82,32.82,29826.0,29.8688,29.8688,29.8506,29.8506,29826.0
2019-04-09 12:40:00,32.83,32.85,32.82,32.83,37815.0,29.8597,29.8779,29.8506,29.8597,37815.0
2019-04-09 12:45:00,32.82,32.85,32.82,32.85,66366.0,29.8506,29.8779,29.8506,29.8779,66366.0
2019-04-09 12:50:00,32.84,32.86,32.84,32.85,51588.0,29.8688,29.887,29.8688,29.8779,51588.0
2019-04-09 12:55:00,32.86,32.86,32.84,32.84,59841.0,29.887,29.887,29.8688,29.8688,59841.0
2019-04-09 13:00:00,32.84,32.86,32.83,32.86,59793.0,29.8688,29.887,29.8597,29.887,59793.0
2019-04-09 13:05:00,32.85,32.85,32.83,32.85,91677.0,29.8779,29.8779,29.8597,29.8779,91677.0
2019-04-09 13:10:00,32.85,32.86,32.84,32.86,66504.0,29.8779,29.887,29.8688,29.887,66504.0
2019-04-09 13:15:00,32.86,32.86,32.84,32.85,48444.0,29.887,29.887,29.8688,29.8779,48444.0
2019-04-09 13:20:00,32.85,32.85,32.84,32.85,48519.0,29.8779,29.8779,29.8688,29.8779,48519.0
2019-04-09 13:25:00,32.85,32.86,32.85,32.85,41481.0,29.8779,29.887,29.8779,29.8779,41481.0
2019-04-09 13:30:00,32.85,32.85,32.84,32.84,61227.0,29.8779,29.8779,29.8688,29.8688,61227.0
2019-04-09 13:35:00,32.84,32.86,32.84,32.85,52047.0,29.8688,29.887,29.8688,29.8779,52047.0
2019-04-09 13:40:00,32.86,32.86,32.84,32.85,57075.0,29.887,29.887,29.8688,29.8779,57075.0
2019-04-09 13:45:00,32.85,32.85,32.84,32.84,51561.0,29.8779,29.8779,29.8688,29.8688,51561.0
2019-04-09 13:50:00,32.84,32.86,32.83,32.86,241209.0,29.8688,29.887,29.8597,29.887,241209.0
2019-04-09 13:55:00,32.85,32.86,32.84,32.84,170814.0,29.8779,29.887,29.8688,29.8688,170814.0
2019-04-09 14:00:00,32.84,32.84,32.8,32.81,100866.0,29.8688,29.8688,29.8324,29.8415,100866.0
2019-04-09 14:05:00,32.81,32.82,32.8,32.81,110535.0,29.8415,29.8506,29.8324,29.8415,110535.0
2019-04-09 14:10:00,32.81,32.82,32.8,32.82,64641.0,29.8415,29.8506,29.8324,29.8506,64641.0
2019-04-09 14:15:00,32.82,32.83,32.82,32.82,49764.0,29.8506,29.8597,29.8506,29.8506,49764.0
2019-04-09 14:20:00,32.82,32.83,32.82,32.83,78432.0,29.8506,29.8597,29.8506,29.8597,78432.0
2019-04-09 14:25:00,32.83,32.83,32.81,32.81,77577.0,29.8597,29.8597,29.8415,29.8415,77577.0
2019-04-09 14:30:00,32.82,32.82,32.81,32.82,82155.0,29.8506,29.8506,29.8415,29.8506,82155.0
2019-04-09 14:35:00,32.82,32.84,32.81,32.83,79398.0,29.8506,29.8688,29.8415,29.8597,79398.0
2019-04-09 14:40:00,32.83,32.84,32.8,32.82,91899.0,29.8597,29.8688,29.8324,29.8506,91899.0
2019-04-09 14:45:00,32.82,32.83,32.8,32.82,116919.0,29.8506,29.8597,29.8324,29.8506,116919.0
2019-04-09 14:50:00,32.82,32.84,32.82,32.83,129660.0,29.8506,29.8688,29.8506,29.8597,129660.0
2019-04-09 14:55:00,32.82,32.83,32.81,32.82,112008.0,29.8506,29.8597,29.8415,29.8506,112008.0
2019-04-09 15:00:00,32.82,32.86,32.81,32.84,186033.0,29.8506,29.887,29.8415,29.8688,186033.0
2019-04-09 15:05:00,32.84,32.84,32.81,32.81,135606.0,29.8688,29.8688,29.8415,29.8415,135606.0
2019-04-09 15:10:00,32.81,32.82,32.8,32.81,128673.0,29.8415,29.8506,29.8324,29.8415,128673.0
2019-04-09 15:15:00,32.81,32.82,32.8,32.82,86877.0,29.8415,29.8506,29.8324,29.8506,86877.0
2019-04-09 15:20:00,32.81,32.83,32.81,32.81,95259.0,29.8415,29.8597,29.8415,29.8415,95259.0
2019-04-09 15:25:00,32.82,32.83,32.81,32.81,107799.0,29.8506,29.8597,29.8415,29.8415,107799.0
2019-04-09 15:30:00,32.81,32.84,32.8,32.83,179586.0,29.8415,29.8688,29.8324,29.8597,179586.0
2019-04-09 15:35:00,32.83,32.85,32.81,32.84,159990.0,29.8597,29.8779,29.8415,29.8688,159990.0
2019-04-09 15:40:00,32.84,32.84,32.82,32.83,135141.0,29.8688,29.8688,29.8506,29.8597,135141.0
2019-04-09 15:45:00,32.83,32.88,32.83,32.87,183375.0,29.8597,29.9052,29.8597,29.8961,183375.0
2019-04-09 15:50:00,32.87,32.87,32.84,32.85,385983.0,29.8961,29.8961,29.8688,29.8779,385983.0
2019-04-09 15:55:00,32.85,32.9,32.81,32.9,673299.0,29.8779,29.9234,29.8415,29.9234,673299.0
2019-04-10 09:30:00,32.84,33.0,32.83,32.98,302439.0,29.8688,30.0143,29.8597,29.9961,302439.0
2019-04-10 09:35:00,32.99,33.05,32.99,33.03,131988.0,30.0052,30.0598,30.0052,30.0416,131988.0
2019-04-10 09:40:00,33.03,33.05,32.98,33.0,159213.0,30.0416,30.0598,29.9961,30.0143,159213.0
2019-04-10 09:45:00,32.99,33.04,32.99,32.99,141225.0,30.0052,30.0507,30.0052,30.0052,141225.0
2019-04-10 09:50:00,32.99,33.06,32.99,33.06,144924.0,30.0052,30.0689,30.0052,30.0689,144924.0
2019-04-10 09:55:00,33.05,33.1,33.05,33.1,249471.0,30.0598,30.1053,30.0598,30.1053,249471.0
2019-04-10 10:00:00,33.1,33.12,33.07,33.08,258294.0,30.1053,30.1235,30.078,30.0871,258294.0
2019-04-10 10:05:00,33.09,33.11,33.07,33.09,154575.0,30.0962,30.1144,30.078,30.0962,154575.0
2019-04-10 10:10:00,33.09,33.12,33.07,33.1,142518.0,30.0962,30.1235,30.078,30.1053,142518.0
2019-04-10 10:15:00,33.1,33.1,33.08,33.09,105282.0,30.1053,30.1053,30.0871,30.0962,105282.0
2019-04-10 10:20:00,33.1,33.1,33.07,33.08,73575.0,30.1053,30.1053,30.078,30.0871,73575.0
2019-04-10 10:25:00,33.08,33.1,33.06,33.1,114942.0,30.0871,30.1053,30.0689,30.1053,114942.0
2019-04-10 10:30:00,33.09,33.1,33.06,33.08,138162.0,30.0962,30.1053,30.0689,30.0871,138162.0
2019-04-10 10:35:00,33.08,33.1,33.08,33.09,127395.0,30.0871,30.1053,30.0871,30.0962,127395.0
2019-04-10 10:40:00,33.09,33.11,33.08,33.1,85890.0,30.0962,30.1144,30.0871,30.1053,85890.0
2019-04-10 10:45:00,33.1,33.12,33.08,33.11,114180.0,30.1053,30.1235,30.0871,30.1144,114180.0
2019-04-10 10:50:00,33.11,33.11,33.08,33.09,84351.0,30.1144,30.1144,30.0871,30.0962,84351.0
2019-04-10 10:55:00,33.09,33.1,33.09,33.1,88191.0,30.0962,30.1053,30.0962,30.1053,88191.0
2019-04-10 11:00:00,33.1,33.11,33.09,33.09,103611.0,30.1053,30.1144,30.0962,30.0962,103611.0
2019-04-10 11:05:00,33.09,33.11,33.09,33.09,107184.0,30.0962,30.1144,30.0962,30.0962,107184.0
2019-04-10 11:10:00,33.09,33.1,33.07,33.1,58896.0,30.0962,30.1053,30.078,30.1053,58896.0
2019-04-10 11:15:00,33.1,33.1,33.07,33.09,69300.0,30.1053,30.1053,30.078,30.0962,69300.0
2019-04-10 11:20:00,33.09,33.1,33.08,33.08,78879.0,30.0962,30.1053,30.0871,30.0871,78879.0
2019-04-10 11:25:00,33.08,33.09,33.05,33.06,111774.0,30.0871,30.0962,30.0598,30.0689,111774.0
2019-04-10 11:30:00,33.06,33.07,33.05,33.07,65241.0,30.0689,30.078,30.0598,30.078,65241.0
2019-04-10 11:35:00,33.07,33.09,33.07,33.08,56880.0,30.078,30.0962,30.078,30.0871,56880.0
2019-04-10 11:40:00,33.08,33.08,33.06,33.06,55371.0,30.0871,30.0871,30.0689,30.0689,55371.0
2019-04-10 11:45:00,33.06,33.1,33.06,33.1,115818.0,30.0689,30.1053,30.0689,30.1053,115818.0
2019-04-10 11:50:00,33.1,33.13,33.09,33.11,86793.0,30.1053,30.1326,30.0962,30.1144,86793.0
2019-04-10 11:55:00,33.12,33.12,33.1,33.12,68964.0,30.1235,30.1235,30.1053,30.1235,68964.0
2019-04-10 12:00:00,33.12,33.13,33.11,33.13,61059.0,30.1235,30.1326,30.1144,30.1326,61059.0
2019-04-10 12:05:00,33.12,33.13,33.11,33.12,52431.0,30.1235,30.1326,30.1144,30.1235,52431.0
2019-04-10 12:10:00,33.12,33.13,33.11,33.11,59706.0,30.1235,30.1326,30.1144,30.1144,59706.0
2019-04-10 12:15:00,33.11,33.13,33.11,33.12,41097.0,30.1144,30.1326,30.1144,30.1235,41097.0
2019-04-10 12:20:00,33.13,33.13,33.12,33.13,61335.0,30.1326,30.1326,30.1235,30.1326,61335.0
2019-04-10 12:25:00,33.13,33.13,33.11,33.11,59001.0,30.1326,30.1326,30.1144,30.1144,59001.0
2019-04-10 12:30:00,33.1,33.11,33.1,33.11,28791.0,30.1053,30.1144,30.1053,30.1144,28791.0
2019-04-10 12:35:00,33.1,33.11,33.09,33.11,60750.0,30.1053,30.1144,30.0962,30.1144,60750.0
2019-04-10 12:40:00,33.11,33.12,33.1,33.12,43776.0,30.1144,30.1235,30.1053,30.1235,43776.0
2019-04-10 12:45:00,33.12,33.12,33.11,33.12,46737.0,30.1235,30.1235,30.1144,30.1235,46737.0
2019-04-10 12:50:00,33.12,33.12,33.09,33.09,42537.0,30.1235,30.1235,30.0962,30.0962,42537.0
2019-04-10 12:55:00,33.09,33.11,33.09,33.1,47187.0,30.0962,30.1144,30.0962,30.1053,47187.0
2019-04-10 13:00:00,33.09,33.1,33.07,33.07,63537.0,30.0962,30.1053,30.078,30.078,63537.0
2019-04-10 13:05:00,33.08,33.09,33.08,33.09,46968.0,30.0871,30.0962,30.0871,30.0962,46968.0
2019-04-10 13:10:00,33.09,33.1,33.08,33.08,46119.0,30.0962,30.1053,30.0871,30.0871,46119.0
2019-04-10 13:15:00,33.08,33.1,33.08,33.1,45768.0,30.0871,30.1053,30.0871,30.1053,45768.0
2019-04-10 13:20:00,33.1,33.11,33.1,33.11,32781.0,30.1053,30.1144,30.1053,30.1144,32781.0
2019-04-10 13:25:00,33.11,33.13,33.11,33.12,42507.0,30.1144,30.1326,30.1144,30.1235,42507.0
2019-04-10 13:30:00,33.12,33.13,33.11,33.12,55044.0,30.1235,30.1326,30.1144,30.1235,55044.0
2019-04-10 13:35:00,33.13,33.13,33.13,33.13,70716.0,30.1326,30.1326,30.1326,30.1326,70716.0
2019-04-10 13:40:00,33.13,33.13,33.11,33.12,49653.0,30.1326,30.1326,30.1144,30.1235,49653.0
2019-04-10 13:45:00,33.12,33.15,33.12,33.14,87834.0,30.1235,30.1508,30.1235,30.1417,87834.0
2019-04-10 13:50:00,33.15,33.15,33.13,33.15,52665.0,30.1508,30.1508,30.1326,30.1508,52665.0
2019-04-10 13:55:00,33.15,33.16,33.14,33.14,62538.0,30.1508,30.1598,30.1417,30.1417,62538.0
2019-04-10 14:00:00,33.14,33.15,33.12,33.13,71763.0,30.1417,30.1508,30.1235,30.1326,71763.0
2019-04-10 14:05:00,33.14,33.15,33.13,33.15,120300.0,30.1417,30.1508,30.1326,30.1508,120300.0
2019-04-10 14:10:00,33.15,33.16,33.14,33.16,59451.0,30.1508,30.1598,30.1417,30.1598,59451.0
2019-04-10 14:15:00,33.16,33.16,33.15,33.15,72120.0,30.1598,30.1598,30.1508,30.1508,72120.0
2019-04-10 14:20:00,33.16,33.17,33.12,33.13,426840.0,30.1598,30.1689,30.1235,30.1326,426840.0
2019-04-10 14:25:00,33.14,33.15,33.12,33.14,88101.0,30.1417,30.1508,30.1235,30.1417,88101.0
2019-04-10 14:30:00,33.14,33.14,33.12,33.13,66039.0,30.1417,30.1417,30.1235,30.1326,66039.0
2019-04-10 14:35:00,33.13,33.14,33.13,33.14,48627.0,30.1326,30.1417,30.1326,30.1417,48627.0
2019-04-10 14:40:00,33.14,33.15,33.14,33.15,66261.0,30.1417,30.1508,30.1417,30.1508,66261.0
2019-04-10 14:45:00,33.15,33.18,33.15,33.17,88227.0,30.1508,30.178,30.1508,30.1689,88227.0
2019-04-10 14:50:00,33.17,33.17,33.16,33.16,113583.0,30.1689,30.1689,30.1598,30.1598,113583.0
2019-04-10 14:55:00,33.16,33.2,33.16,33.19,83868.0,30.1598,30.1962,30.1598,30.1871,83868.0
2019-04-10 15:00:00,33.19,33.2,33.18,33.19,101658.0,30.1871,30.1962,30.178,30.1871,101658.0
2019-04-10 15:05:00,33.2,33.23,33.19,33.23,343386.0,30.1962,30.2235,30.1871,30.2235,343386.0
2019-04-10 15:10:00,33.23,33.24,33.21,33.21,279711.0,30.2235,30.2326,30.2053,30.2053,279711.0
2019-04-10 15:15:00,33.21,33.22,33.2,33.21,85098.0,30.2053,30.2144,30.1962,30.2053,85098.0
2019-04-10 15:20:00,33.21,33.22,33.2,33.2,79263.0,30.2053,30.2144,30.1962,30.1962,79263.0
2019-04-10 15:25:00,33.2,33.2,33.17,33.17,138945.0,30.1962,30.1962,30.1689,30.1689,138945.0
2019-04-10 15:30:00,33.17,33.19,33.17,33.18,68472.0,30.1689,30.1871,30.1689,30.178,68472.0
2019-04-10 15:35:00,33.19,33.2,33.18,33.2,98394.0,30.1871,30.1962,30.178,30.1962,98394.0
2019-04-10 15:40:00,33.2,33.21,33.19,33.21,83697.0,30.1962,30.2053,30.1871,30.2053,83697.0
2019-04-10 15:45:00,33.21,33.22,33.19,33.21,191157.0,30.2053,30.2144,30.1871,30.2053,191157.0
2019-04-10 15:50:00,33.21,33.22,33.19,33.2,251718.0,30.2053,30.2144,30.1871,30.1962,251718.0
2019-04-10 15:55:00,33.2,33.2,33.17,33.2,692373.0,30.1962,30.1962,30.1689,30.1962,692373.0
2019-04-11 09:30:00,33.23,33.27,33.16,33.21,413376.0,30.2235,30.2599,30.1598,30.2053,413376.0
2019-04-11 09:35:00,33.21,33.28,33.17,33.28,166515.0,30.2053,30.269,30.1689,30.269,166515.0
2019-04-11 09:40:00,33.28,33.31,33.25,33.31,166098.0,30.269,30.2963,30.2417,30.2963,166098.0
2019-04-11 09:45:00,33.31,33.4,33.29,33.4,689334.0,30.2963,30.3781,30.2781,30.3781,689334.0
2019-04-11 09:50:00,33.39,33.47,33.35,33.47,395730.0,30.369,30.4418,30.3327,30.4418,395730.0
2019-04-11 09:55:00,33.46,33.48,33.43,33.47,465813.0,30.4327,30.4509,30.4054,30.4418,465813.0
2019-04-11 10:00:00,33.47,33.48,33.36,33.36,382362.0,30.4418,30.4509,30.3418,30.3418,382362.0
2019-04-11 10:05:00,33.36,33.37,33.31,33.32,222000.0,30.3418,30.3508,30.2963,30.3054,222000.0
2019-04-11 10:10:00,33.32,33.32,33.26,33.28,167127.0,30.3054,30.3054,30.2508,30.269,167127.0
2019-04-11 10:15:00,33.28,33.3,33.27,33.29,101163.0,30.269,30.2872,30.2599,30.2781,101163.0
2019-04-11 10:20:00,33.29,33.32,33.29,33.32,103059.0,30.2781,30.3054,30.2781,30.3054,103059.0
2019-04-11 10:25:00,33.33,33.34,33.3,33.32,126300.0,30.3145,30.3236,30.2872,30.3054,126300.0
2019-04-11 10:30:00,33.32,33.33,33.3,33.31,55638.0,30.3054,30.3145,30.2872,30.2963,55638.0
2019-04-11 10:35:00,33.31,33.33,33.3,33.32,92823.0,30.2963,30.3145,30.2872,30.3054,92823.0
2019-04-11 10:40:00,33.32,33.35,33.31,33.35,66795.0,30.3054,30.3327,30.2963,30.3327,66795.0
2019-04-11 10:45:00,33.35,33.37,33.35,33.37,98229.0,30.3327,30.3508,30.3327,30.3508,98229.0
2019-04-11 10:50:00,33.37,33.4,33.37,33.4,127089.0,30.3508,30.3781,30.3508,30.3781,127089.0
2019-04-11 10:55:00,33.4,33.41,33.37,33.39,92820.0,30.3781,30.3872,30.3508,30.369,92820.0
2019-04-11 11:00:00,33.4,33.43,33.39,33.43,96987.0,30.3781,30.4054,30.369,30.4054,96987.0
2019-04-11 11:05:00,33.43,33.47,33.43,33.47,157701.0,30.4054,30.4418,30.4054,30.4418,157701.0
2019-04-11 11:10:00,33.47,33.5,33.46,33.47,212184.0,30.4418,30.4691,30.4327,30.4418,212184.0
2019-04-11 11:15:00,33.47,33.47,33.44,33.46,91650.0,30.4418,30.4418,30.4145,30.4327,91650.0
2019-04-11 11:20:00,33.46,33.49,33.46,33.48,71157.0,30.4327,30.46,30.4327,30.4509,71157.0
2019-04-11 11:25:00,33.48,33.51,33.48,33.51,156078.0,30.4509,30.4782,30.4509,30.4782,156078.0
2019-04-11 11:30:00,33.51,33.51,33.43,33.44,115200.0,30.4782,30.4782,30.4054,30.4145,115200.0
2019-04-11 11:35:00,33.45,33.49,33.45,33.48,98490.0,30.4236,30.46,30.4236,30.4509,98490.0
2019-04-11 11:40:00,33.48,33.48,33.39,33.4,142221.0,30.4509,30.4509,30.369,30.3781,142221.0
2019-04-11 11:45:00,33.4,33.43,33.39,33.43,113136.0,30.3781,30.4054,30.369,30.4054,113136.0
2019-04-11 11:50:00,33.43,33.43,33.41,33.42,67260.0,30.4054,30.4054,30.3872,30.3963,67260.0
2019-04-11 11:55:00,33.42,33.46,33.42,33.45,79008.0,30.3963,30.4327,30.3963,30.4236,79008.0
2019-04-11 12:00:00,33.45,33.47,33.44,33.46,136482.0,30.4236,30.4418,30.4145,30.4327,136482.0
2019-04-11 12:05:00,33.46,33.49,33.46,33.47,72483.0,30.4327,30.46,30.4327,30.4418,72483.0
2019-04-11 12:10:00,33.47,33.47,33.45,33.46,50847.0,30.4418,30.4418,30.4236,30.4327,50847.0
2019-04-11 12:15:00,33.45,33.48,33.45,33.47,70737.0,30.4236,30.4509,30.4236,30.4418,70737.0
2019-04-11 12:20:00,33.47,33.49,33.47,33.49,58170.0,30.4418,30.46,30.4418,30.46,58170.0
2019-04-11 12:25:00,33.48,33.49,33.45,33.46,64320.0,30.4509,30.46,30.4236,30.4327,64320.0
2019-04-11 12:30:00,33.46,33.46,33.43,33.45,65703.0,30.4327,30.4327,30.4054,30.4236,65703.0
2019-04-11 12:35:00,33.45,33.48,33.45,33.48,71349.0,30.4236,30.4509,30.4236,30.4509,71349.0
2019-04-11 12:40:00,33.48,33.48,33.47,33.48,55269.0,30.4509,30.4509,30.4418,30.4509,55269.0
2019-04-11 12:45:00,33.48,33.48,33.46,33.46,55635.0,30.4509,30.4509,30.4327,30.4327,55635.0
2019-04-11 12:50:00,33.46,33.48,33.45,33.48,55068.0,30.4327,30.4509,30.4236,30.4509,55068.0
2019-04-11 12:55:00,33.48,33.49,33.47,33.48,66996.0,30.4509,30.46,30.4418,30.4509,66996.0
2019-04-11 13:00:00,33.48,33.49,33.48,33.49,61206.0,30.4509,30.46,30.4509,30.46,61206.0
2019-04-11 13:05:00,33.48,33.51,33.48,33.51,139290.0,30.4509,30.4782,30.4509,30.4782,139290.0
2019-04-11 13:10:00,33.51,33.51,33.49,33.5,205182.0,30.4782,30.4782,30.46,30.4691,205182.0
2019-04-11 13:15:00,33.5,33.5,33.49,33.49,39894.0,30.4691,30.4691,30.46,30.46,39894.0
2019-04-11 13:20:00,33.49,33.49,33.47,33.48,60804.0,30.46,30.46,30.4418,30.4509,60804.0
2019-04-11 13:25:00,33.48,33.49,33.47,33.49,67149.0,30.4509,30.46,30.4418,30.46,67149.0
2019-04-11 13:30:00,33.49,33.49,33.48,33.49,84651.0,30.46,30.46,30.4509,30.46,84651.0
2019-04-11 13:35:00,33.49,33.5,33.48,33.48,52824.0,30.46,30.4691,30.4509,30.4509,52824.0
2019-04-11 13:40:00,33.48,33.48,33.45,33.45,79893.0,30.4509,30.4509,30.4236,30.4236,79893.0
2019-04-11 13:45:00,33.45,33.48,33.45,33.47,67467.0,30.4236,30.4509,30.4236,30.4418,67467.0
2019-04-11 13:50:00,33.47,33.48,33.47,33.48,58431.0,30.4418,30.4509,30.4418,30.4509,58431.0
2019-04-11 13:55:00,33.47,33.48,33.47,33.47,66615.0,30.4418,30.4509,30.4418,30.4418,66615.0
2019-04-11 14:00:00,33.48,33.49,33.46,33.48,114309.0,30.4509,30.46,30.4327,30.4509,114309.0
2019-04-11 14:05:00,33.48,33.48,33.47,33.47,73833.0,30.4509,30.4509,30.4418,30.4418,73833.0
2019-04-11 14:10:00,33.47,33.49,33.46,33.48,118284.0,30.4418,30.46,30.4327,30.4509,118284.0
2019-04-11 14:15:00,33.48,33.49,33.47,33.48,93390.0,30.4509,30.46,30.4418,30.4509,93390.0
2019-04-11 14:20:00,33.48,33.49,33.47,33.48,98523.0,30.4509,30.46,30.4418,30.4509,98523.0
2019-04-11 14:25:00,33.48,33.5,33.48,33.49,131442.0,30.4509,30.4691,30.4509,30.46,131442.0
2019-04-11 14:30:00,33.49,33.49,33.46,33.47,121695.0,30.46,30.46,30.4327,30.4418,121695.0
2019-04-11 14:35:00,33.47,33.49,33.47,33.49,78843.0,30.4418,30.46,30.4418,30.46,78843.0
2019-04-11 14:40:00,33.48,33.51,33.48,33.51,159837.0,30.4509,30.4782,30.4509,30.4782,159837.0
2019-04-11 14:45:00,33.51,33.52,33.49,33.5,127611.0,30.4782,30.4873,30.46,30.4691,127611.0
2019-04-11 14:50:00,33.5,33.52,33.5,33.51,174849.0,30.4691,30.4873,30.4691,30.4782,174849.0
2019-04-11 14:55:00,33.51,33.51,33.5,33.5,205812.0,30.4782,30.4782,30.4691,30.4691,205812.0
2019-04-11 15:00:00,33.5,33.51,33.49,33.49,155463.0,30.4691,30.4782,30.46,30.46,155463.0
2019-04-11 15:05:00,33.49,33.51,33.49,33.5,100689.0,30.46,30.4782,30.46,30.4691,100689.0
2019-04-11 15:10:00,33.5,33.53,33.5,33.53,197424.0,30.4691,30.4964,30.4691,30.4964,197424.0
2019-04-11 15:15:00,33.53,33.54,33.53,33.54,150762.0,30.4964,30.5055,30.4964,30.5055,150762.0
2019-04-11 15:20:00,33.54,33.55,33.53,33.53,113577.0,30.5055,30.5146,30.4964,30.4964,113577.0
2019-04-11 15:25:00,33.53,33.54,33.53,33.53,81279.0,30.4964,30.5055,30.4964,30.4964,81279.0
2019-04-11 15:30:00,33.53,33.56,33.53,33.56,157521.0,30.4964,30.5237,30.4964,30.5237,157521.0
2019-04-11 15:35:00,33.56,33.57,33.56,33.57,167235.0,30.5237,30.5328,30.5237,30.5328,167235.0
2019-04-11 15:40:00,33.57,33.59,33.56,33.58,224697.0,30.5328,30.5509,30.5237,30.5418,224697.0
2019-04-11 15:45:00,33.57,33.58,33.55,33.56,476823.0,30.5328,30.5418,30.5146,30.5237,476823.0
2019-04-11 15:50:00,33.56,33.61,33.56,33.6,453384.0,30.5237,30.5691,30.5237,30.56,453384.0
2019-04-11 15:55:00,33.6,33.61,33.59,33.6,1058412.0,30.56,30.5691,30.5509,30.56,1058412.0
2019-04-12 09:30:00,33.67,33.8,33.67,33.72,559518.0,30.6237,30.7419,30.6237,30.6692,559518.0
2019-04-12 09:35:00,33.72,33.75,33.69,33.73,207819.0,30.6692,30.6965,30.6419,30.6783,207819.0
2019-04-12 09:40:00,33.73,33.81,33.71,33.8,276531.0,30.6783,30.751,30.6601,30.7419,276531.0
2019-04-12 09:45:00,33.8,33.82,33.78,33.79,173301.0,30.7419,30.7601,30.7238,30.7328,173301.0
2019-04-12 09:50:00,33.79,33.83,33.78,33.8,226650.0,30.7328,30.7692,30.7238,30.7419,226650.0
2019-04-12 09:55:00,33.8,33.81,33.77,33.79,326565.0,30.7419,30.751,30.7147,30.7328,326565.0
2019-04-12 10:00:00,33.79,33.81,33.76,33.8,240471.0,30.7328,30.751,30.7056,30.7419,240471.0
2019-04-12 10:05:00,33.8,33.83,33.79,33.83,257367.0,30.7419,30.7692,30.7328,30.7692,257367.0
2019-04-12 10:10:00,33.83,33.86,33.83,33.86,272256.0,30.7692,30.7965,30.7692,30.7965,272256.0
2019-04-12 10:15:00,33.86,33.89,33.84,33.89,214719.0,30.7965,30.8238,30.7783,30.8238,214719.0
2019-04-12 10:20:00,33.9,33.96,33.89,33.96,207420.0,30.8329,30.8875,30.8238,30.8875,207420.0
2019-04-12 10:25:00,33.95,33.99,33.93,33.99,259116.0,30.8784,30.9148,30.8602,30.9148,259116.0
2019-04-12 10:30:00,33.99,33.99,33.91,33.92,247161.0,30.9148,30.9148,30.842,30.8511,247161.0
2019-04-12 10:35:00,33.92,33.93,33.9,33.92,274893.0,30.8511,30.8602,30.8329,30.8511,274893.0
2019-04-12 10:40:00,33.92,33.96,33.91,33.96,217293.0,30.8511,30.8875,30.842,30.8875,217293.0
2019-04-12 10:45:00,33.96,34.01,33.95,33.97,287484.0,30.8875,30.9329,30.8784,30.8966,287484.0
2019-04-12 10:50:00,33.97,33.98,33.92,33.97,137676.0,30.8966,30.9057,30.8511,30.8966,137676.0
2019-04-12 10:55:00,33.97,33.97,33.94,33.95,133347.0,30.8966,30.8966,30.8693,30.8784,133347.0
2019-04-12 11:00:00,33.95,33.96,33.93,33.94,201987.0,30.8784,30.8875,30.8602,30.8693,201987.0
2019-04-12 11:05:00,33.94,33.96,33.93,33.93,143127.0,30.8693,30.8875,30.8602,30.8602,143127.0
2019-04-12 11:10:00,33.92,33.95,33.92,33.95,138171.0,30.8511,30.8784,30.8511,30.8784,138171.0
2019-04-12 11:15:00,33.95,33.95,33.9,33.94,215421.0,30.8784,30.8784,30.8329,30.8693,215421.0
2019-04-12 11:20:00,33.94,33.94,33.87,33.88,264069.0,30.8693,30.8693,30.8056,30.8147,264069.0
2019-04-12 11:25:00,33.87,33.87,33.83,33.85,207840.0,30.8056,30.8056,30.7692,30.7874,207840.0
2019-04-12 11:30:00,33.85,33.85,33.78,33.81,173871.0,30.7874,30.7874,30.7238,30.751,173871.0
2019-04-12 11:35:00,33.81,33.81,33.77,33.78,115020.0,30.751,30.751,30.7147,30.7238,115020.0
2019-04-12 11:40:00,33.78,33.82,33.78,33.81,104886.0,30.7238,30.7601,30.7238,30.751,104886.0
2019-04-12 11:45:00,33.81,33.84,33.8,33.83,88905.0,30.751,30.7783,30.7419,30.7692,88905.0
2019-04-12 11:50:00,33.84,33.84,33.8,33.82,104757.0,30.7783,30.7783,30.7419,30.7601,104757.0
2019-04-12 11:55:00,33.82,33.83,33.82,33.83,72954.0,30.7601,30.7692,30.7601,30.7692,72954.0
2019-04-12 12:00:00,33.83,33.83,33.79,33.79,85500.0,30.7692,30.7692,30.7328,30.7328,85500.0
2019-04-12 12:05:00,33.79,33.84,33.78,33.83,74106.0,30.7328,30.7783,30.7238,30.7692,74106.0
2019-04-12 12:10:00,33.83,33.85,33.83,33.84,73491.0,30.7692,30.7874,30.7692,30.7783,73491.0
2019-04-12 12:15:00,33.84,33.87,33.84,33.86,102795.0,30.7783,30.8056,30.7783,30.7965,102795.0
2019-04-12 12:20:00,33.86,33.88,33.86,33.87,79692.0,30.7965,30.8147,30.7965,30.8056,79692.0
2019-04-12 12:25:00,33.87,33.87,33.85,33.86,104592.0,30.8056,30.8056,30.7874,30.7965,104592.0
2019-04-12 12:30:00,33.86,33.87,33.85,33.85,40014.0,30.7965,30.8056,30.7874,30.7874,40014.0
2019-04-12 12:35:00,33.85,33.85,33.84,33.84,38550.0,30.7874,30.7874,30.7783,30.7783,38550.0
2019-04-12 12:40:00,33.84,33.85,33.83,33.85,48417.0,30.7783,30.7874,30.7692,30.7874,48417.0
2019-04-12 12:45:00,33.85,33.89,33.84,33.89,57768.0,30.7874,30.8238,30.7783,30.8238,57768.0
2019-04-12 12:50:00,33.89,33.9,33.87,33.89,64128.0,30.8238,30.8329,30.8056,30.8238,64128.0
2019-04-12 12:55:00,33.89,33.9,33.88,33.9,69738.0,30.8238,30.8329,30.8147,30.8329,69738.0
2019-04-12 13:00:00,33.9,33.91,33.89,33.9,91455.0,30.8329,30.842,30.8238,30.8329,91455.0
2019-04-12 13:05:00,33.89,33.9,33.88,33.89,38166.0,30.8238,30.8329,30.8147,30.8238,38166.0
2019-04-12 13:10:00,33.9,33.9,33.88,33.9,66597.0,30.8329,30.8329,30.8147,30.8329,66597.0
2019-04-12 13:15:00,33.89,33.9,33.88,33.89,60204.0,30.8238,30.8329,30.8147,30.8238,60204.0
2019-04-12 13:20:00,33.89,33.9,33.88,33.89,101841.0,30.8238,30.8329,30.8147,30.8238,101841.0
2019-04-12 13:25:00,33.89,33.9,33.88,33.88,51888.0,30.8238,30.8329,30.8147,30.8147,51888.0
2019-04-12 13:30:00,33.88,33.89,33.88,33.88,41646.0,30.8147,30.8238,30.8147,30.8147,41646.0
2019-04-12 13:35:00,33.88,33.91,33.88,33.91,74478.0,30.8147,30.842,30.8147,30.842,74478.0
2019-04-12 13:40:00,33.91,33.91,33.89,33.9,86421.0,30.842,30.842,30.8238,30.8329,86421.0
2019-04-12 13:45:00,33.89,33.9,33.88,33.88,66654.0,30.8238,30.8329,30.8147,30.8147,66654.0
2019-04-12 13:50:00,33.88,33.9,33.88,33.89,77403.0,30.8147,30.8329,30.8147,30.8238,77403.0
2019-04-12 13:55:00,33.89,33.9,33.89,33.89,46968.0,30.8238,30.8329,30.8238,30.8238,46968.0
2019-04-12 14:00:00,33.89,33.9,33.89,33.89,116043.0,30.8238,30.8329,30.8238,30.8238,116043.0
2019-04-12 14:05:00,33.89,33.9,33.89,33.9,69546.0,30.8238,30.8329,30.8238,30.8329,69546.0
2019-04-12 14:10:00,33.9,33.92,33.9,33.91,84801.0,30.8329,30.8511,30.8329,30.842,84801.0
2019-04-12 14:15:00,33.91,33.91,33.89,33.9,79983.0,30.842,30.842,30.8238,30.8329,79983.0
2019-04-12 14:20:00,33.9,33.9,33.88,33.88,113961.0,30.8329,30.8329,30.8147,30.8147,113961.0
2019-04-12 14:25:00,33.88,33.88,33.86,33.87,152244.0,30.8147,30.8147,30.7965,30.8056,152244.0
2019-04-12 14:30:00,33.87,33.87,33.85,33.86,114051.0,30.8056,30.8056,30.7874,30.7965,114051.0
2019-04-12 14:35:00,33.86,33.87,33.86,33.87,85893.0,30.7965,30.8056,30.7965,30.8056,85893.0
2019-04-12 14:40:00,33.86,33.87,33.86,33.86,74733.0,30.7965,30.8056,30.7965,30.7965,74733.0
2019-04-12 14:45:00,33.86,33.87,33.84,33.85,56214.0,30.7965,30.8056,30.7783,30.7874,56214.0
2019-04-12 14:50:00,33.85,33.87,33.85,33.87,82362.0,30.7874,30.8056,30.7874,30.8056,82362.0
2019-04-12 14:55:00,33.87,33.89,33.87,33.88,85308.0,30.8056,30.8238,30.8056,30.8147,85308.0
2019-04-12 15:00:00,33.88,33.9,33.87,33.9,99027.0,30.8147,30.8329,30.8056,30.8329,99027.0
2019-04-12 15:05:00,33.9,33.91,33.89,33.9,74283.0,30.8329,30.842,30.8238,30.8329,74283.0
2019-04-12 15:10:00,33.9,33.91,33.89,33.9,120276.0,30.8329,30.842,30.8238,30.8329,120276.0
2019-04-12 15:15:00,33.9,33.9,33.89,33.89,105150.0,30.8329,30.8329,30.8238,30.8238,105150.0
2019-04-12 15:20:00,33.89,33.9,33.89,33.89,110553.0,30.8238,30.8329,30.8238,30.8238,110553.0
2019-04-12 15:25:00,33.89,33.89,33.86,33.88,179958.0,30.8238,30.8238,30.7965,30.8147,179958.0
2019-04-12 15:30:00,33.88,33.9,33.87,33.89,153216.0,30.8147,30.8329,30.8056,30.8238,153216.0
2019-04-12 15:35:00,33.89,33.9,33.88,33.9,167736.0,30.8238,30.8329,30.8147,30.8329,167736.0
2019-04-12 15:40:00,33.9,33.9,33.88,33.89,222000.0,30.8329,30.8329,30.8147,30.8238,222000.0
2019-04-12 15:45:00,33.89,33.89,33.88,33.89,208860.0,30.8238,30.8238,30.8147,30.8238,208860.0
2019-04-12 15:50:00,33.88,33.89,33.86,33.86,578946.0,30.8147,30.8238,30.7965,30.7965,578946.0
2019-04-12 15:55:00,33.86,33.88,33.82,33.86,998610.0,30.7965,30.8147,30.7601,30.7965,998610.0
2019-04-15 09:30:00,33.77,33.96,33.75,33.94,441873.0,30.7147,30.8875,30.6965,30.8693,441873.0
2019-04-15 09:35:00,33.93,34.05,33.93,34.01,237402.0,30.8602,30.9693,30.8602,30.9329,237402.0
2019-04-15 09:40:00,34.02,34.03,33.97,33.99,118506.0,30.942,30.9511,30.8966,30.9148,118506.0
2019-04-15 09:45:00,34.0,34.08,33.99,34.07,139905.0,30.9238,30.9966,30.9148,30.9875,139905.0
2019-04-15 09:50:00,34.07,34.11,34.04,34.11,124278.0,30.9875,31.0239,30.9602,31.0239,124278.0
2019-04-15 09:55:00,34.11,34.13,34.1,34.13,119256.0,31.0239,31.0421,31.0148,31.0421,119256.0
2019-04-15 10:00:00,34.13,34.17,34.12,34.15,181749.0,31.0421,31.0785,31.033,31.0603,181749.0
2019-04-15 10:05:00,34.14,34.18,34.14,34.16,194589.0,31.0512,31.0876,31.0512,31.0694,194589.0
2019-04-15 10:10:00,34.16,34.18,34.14,34.18,125637.0,31.0694,31.0876,31.0512,31.0876,125637.0
2019-04-15 10:15:00,34.17,34.23,34.17,34.2,259086.0,31.0785,31.133,31.0785,31.1058,259086.0
2019-04-15 10:20:00,34.2,34.23,34.2,34.2,121158.0,31.1058,31.133,31.1058,31.1058,121158.0
2019-04-15 10:25:00,34.2,34.25,34.18,34.24,212559.0,31.1058,31.1512,31.0876,31.1421,212559.0
2019-04-15 10:30:00,34.25,34.25,34.2,34.21,300765.0,31.1512,31.1512,31.1058,31.1148,300765.0
2019-04-15 10:35:00,34.21,34.27,34.21,34.26,180762.0,31.1148,31.1694,31.1148,31.1603,180762.0
2019-04-15 10:40:00,34.26,34.27,34.25,34.26,173547.0,31.1603,31.1694,31.1512,31.1603,173547.0
2019-04-15 10:45:00,34.26,34.27,34.21,34.22,150474.0,31.1603,31.1694,31.1148,31.1239,150474.0
2019-04-15 10:50:00,34.22,34.24,34.19,34.2,124026.0,31.1239,31.1421,31.0967,31.1058,124026.0
2019-04-15 10:55:00,34.2,34.21,34.16,34.17,129249.0,31.1058,31.1148,31.0694,31.0785,129249.0
2019-04-15 11:00:00,34.17,34.19,34.16,34.19,107469.0,31.0785,31.0967,31.0694,31.0967,107469.0
2019-04-15 11:05:00,34.19,34.21,34.17,34.18,180462.0,31.0967,31.1148,31.0785,31.0876,180462.0
2019-04-15 11:10:00,34.18,34.18,34.15,34.16,138468.0,31.0876,31.0876,31.0603,31.0694,138468.0
2019-04-15 11:15:00,34.16,34.17,34.14,34.16,169746.0,31.0694,31.0785,31.0512,31.0694,169746.0
2019-04-15 11:20:00,34.16,34.17,34.12,34.17,148344.0,31.0694,31.0785,31.033,31.0785,148344.0
2019-04-15 11:25:00,34.17,34.2,34.16,34.2,80445.0,31.0785,31.1058,31.0694,31.1058,80445.0
2019-04-15 11:30:00,34.2,34.22,34.19,34.21,100953.0,31.1058,31.1239,31.0967,31.1148,100953.0
2019-04-15 11:35:00,34.21,34.21,34.18,34.19,75588.0,31.1148,31.1148,31.0876,31.0967,75588.0
2019-04-15 11:40:00,34.19,34.2,34.18,34.19,99963.0,31.0967,31.1058,31.0876,31.0967,99963.0
2019-04-15 11:45:00,34.19,34.22,34.19,34.22,62145.0,31.0967,31.1239,31.0967,31.1239,62145.0
2019-04-15 11:50:00,34.21,34.24,34.21,34.24,113991.0,31.1148,31.1421,31.1148,31.1421,113991.0
2019-04-15 11:55:00,34.25,34.26,34.23,34.24,112026.0,31.1512,31.1603,31.133,31.1421,112026.0
2019-04-15 12:00:00,34.24,34.26,34.23,34.25,90867.0,31.1421,31.1603,31.133,31.1512,90867.0
2019-04-15 12:05:00,34.25,34.27,34.25,34.26,98502.0,31.1512,31.1694,31.1512,31.1603,98502.0
2019-04-15 12:10:00,34.26,34.26,34.19,34.23,137403.0,31.1603,31.1603,31.0967,31.133,137403.0
2019-04-15 12:15:00,34.23,34.25,34.23,34.24,60420.0,31.133,31.1512,31.133,31.1421,60420.0
2019-04-15 12:20:00,34.24,34.26,34.24,34.24,74832.0,31.1421,31.1603,31.1421,31.1421,74832.0
2019-04-15 12:25:00,34.24,34.25,34.24,34.24,84228.0,31.1421,31.1512,31.1421,31.1421,84228.0
2019-04-15 12:30:00,34.24,34.24,34.23,34.24,33171.0,31.1421,31.1421,31.133,31.1421,33171.0
2019-04-15 12:35:00,34.24,34.25,34.23,34.25,46809.0,31.1421,31.1512,31.133,31.1512,46809.0
2019-04-15 12:40:00,34.25,34.27,34.25,34.26,145989.0,31.1512,31.1694,31.1512,31.1603,145989.0
2019-04-15 12:45:00,34.26,34.27,34.22,34.23,73590.0,31.1603,31.1694,31.1239,31.133,73590.0
2019-04-15 12:50:00,34.23,34.24,34.21,34.24,112203.0,31.133,31.1421,31.1148,31.1421,112203.0
2019-04-15 12:55:00,34.24,34.26,34.24,34.26,72486.0,31.1421,31.1603,31.1421,31.1603,72486.0
2019-04-15 13:00:00,34.26,34.27,34.25,34.26,66450.0,31.1603,31.1694,31.1512,31.1603,66450.0
2019-04-15 13:05:00,34.26,34.28,34.26,34.28,122337.0,31.1603,31.1785,31.1603,31.1785,122337.0
2019-04-15 13:10:00,34.28,34.29,34.27,34.29,129402.0,31.1785,31.1876,31.1694,31.1876,129402.0
2019-04-15 13:15:00,34.29,34.29,34.27,34.27,47001.0,31.1876,31.1876,31.1694,31.1694,47001.0
2019-04-15 13:20:00,34.27,34.28,34.26,34.26,95787.0,31.1694,31.1785,31.1603,31.1603,95787.0
2019-04-15 13:25:00,34.26,34.26,34.24,34.26,72099.0,31.1603,31.1603,31.1421,31.1603,72099.0
2019-04-15 13:30:00,34.26,34.29,34.26,34.29,81768.0,31.1603,31.1876,31.1603,31.1876,81768.0
2019-04-15 13:35:00,34.28,34.29,34.25,34.27,71898.0,31.1785,31.1876,31.1512,31.1694,71898.0
2019-04-15 13:40:00,34.26,34.28,34.26,34.27,95841.0,31.1603,31.1785,31.1603,31.1694,95841.0
2019-04-15 13:45:00,34.27,34.28,34.27,34.27,88986.0,31.1694,31.1785,31.1694,31.1694,88986.0
2019-04-15 13:50:00,34.27,34.28,34.26,34.27,75825.0,31.1694,31.1785,31.1603,31.1694,75825.0
2019-04-15 13:55:00,34.27,34.28,34.26,34.28,125010.0,31.1694,31.1785,31.1603,31.1785,125010.0
2019-04-15 14:00:00,34.27,34.28,34.27,34.28,73317.0,31.1694,31.1785,31.1694,31.1785,73317.0
2019-04-15 14:05:00,34.28,34.29,34.28,34.29,74595.0,31.1785,31.1876,31.1785,31.1876,74595.0
2019-04-15 14:10:00,34.29,34.3,34.26,34.27,142068.0,31.1876,31.1967,31.1603,31.1694,142068.0
2019-04-15 14:15:00,34.27,34.29,34.27,34.28,81597.0,31.1694,31.1876,31.1694,31.1785,81597.0
2019-04-15 14:20:00,34.27,34.29,34.27,34.28,86400.0,31.1694,31.1876,31.1694,31.1785,86400.0
2019-04-15 14:25:00,34.28,34.29,34.25,34.25,97683.0,31.1785,31.1876,31.1512,31.1512,97683.0
2019-04-15 14:30:00,34.25,34.28,34.25,34.26,94584.0,31.1512,31.1785,31.1512,31.1603,94584.0
2019-04-15 14:35:00,34.25,34.26,34.24,34.25,90543.0,31.1512,31.1603,31.1421,31.1512,90543.0
2019-04-15 14:40:00,34.24,34.25,34.24,34.24,91494.0,31.1421,31.1512,31.1421,31.1421,91494.0
2019-04-15 14:45:00,34.24,34.25,34.23,34.25,136842.0,31.1421,31.1512,31.133,31.1512,136842.0
2019-04-15 14:50:00,34.25,34.26,34.25,34.26,95193.0,31.1512,31.1603,31.1512,31.1603,95193.0
2019-04-15 14:55:00,34.26,34.27,34.24,34.25,99495.0,31.1603,31.1694,31.1421,31.1512,99495.0
2019-04-15 15:00:00,34.25,34.25,34.23,34.24,89361.0,31.1512,31.1512,31.133,31.1421,89361.0
2019-04-15 15:05:00,34.24,34.24,34.22,34.22,134418.0,31.1421,31.1421,31.1239,31.1239,134418.0
2019-04-15 15:10:00,34.22,34.23,34.21,34.21,124575.0,31.1239,31.133,31.1148,31.1148,124575.0
2019-04-15 15:15:00,34.21,34.21,34.2,34.2,143652.0,31.1148,31.1148,31.1058,31.1058,143652.0
2019-04-15 15:20:00,34.2,34.22,34.19,34.21,153492.0,31.1058,31.1239,31.0967,31.1148,153492.0
2019-04-15 15:25:00,34.21,34.21,34.18,34.18,122355.0,31.1148,31.1148,31.0876,31.0876,122355.0
2019-04-15 15:30:00,34.18,34.21,34.17,34.21,168210.0,31.0876,31.1148,31.0785,31.1148,168210.0
2019-04-15 15:35:00,34.21,34.22,34.19,34.19,272508.0,31.1148,31.1239,31.0967,31.0967,272508.0
2019-04-15 15:40:00,34.19,34.21,34.19,34.2,183429.0,31.0967,31.1148,31.0967,31.1058,183429.0
2019-04-15 15:45:00,34.2,34.21,34.2,34.2,228408.0,31.1058,31.1148,31.1058,31.1058,228408.0
2019-04-15 15:50:00,34.2,34.2,34.14,34.16,474384.0,31.1058,31.1058,31.0512,31.0694,474384.0
2019-04-15 15:55:00,34.16,34.18,34.14,34.15,758955.0,31.0694,31.0876,31.0512,31.0603,758955.0
2019-04-16 09:30:00,34.3,34.43,34.23,34.37,895542.0,31.1967,31.3149,31.133,31.2604,895542.0
2019-04-16 09:35:00,34.37,34.46,34.36,34.4,344514.0,31.2604,31.3422,31.2513,31.2877,344514.0
2019-04-16 09:40:00,34.4,34.4,34.3,34.31,233235.0,31.2877,31.2877,31.1967,31.2058,233235.0
2019-04-16 09:45:00,34.31,34.35,34.3,34.31,114717.0,31.2058,31.2422,31.1967,31.2058,114717.0
2019-04-16 09:50:00,34.3,34.31,34.26,34.3,177870.0,31.1967,31.2058,31.1603,31.1967,177870.0
2019-04-16 09:55:00,34.29,34.3,34.27,34.29,118047.0,31.1876,31.1967,31.1694,31.1876,118047.0
2019-04-16 10:00:00,34.29,34.31,34.27,34.28,203394.0,31.1876,31.2058,31.1694,31.1785,203394.0
2019-04-16 10:05:00,34.29,34.3,34.25,34.26,195405.0,31.1876,31.1967,31.1512,31.1603,195405.0
2019-04-16 10:10:00,34.26,34.27,34.19,34.2,251280.0,31.1603,31.1694,31.0967,31.1058,251280.0
2019-04-16 10:15:00,34.2,34.25,34.18,34.23,284235.0,31.1058,31.1512,31.0876,31.133,284235.0
2019-04-16 10:20:00,34.23,34.25,34.2,34.25,98013.0,31.133,31.1512,31.1058,31.1512,98013.0
2019-04-16 10:25:00,34.25,34.25,34.23,34.24,119952.0,31.1512,31.1512,31.133,31.1421,119952.0
2019-04-16 10:30:00,34.24,34.28,34.24,34.25,135111.0,31.1421,31.1785,31.1421,31.1512,135111.0
2019-04-16 10:35:00,34.26,34.26,34.24,34.24,106797.0,31.1603,31.1603,31.1421,31.1421,106797.0
2019-04-16 10:40:00,34.24,34.27,34.24,34.27,74067.0,31.1421,31.1694,31.1421,31.1694,74067.0
2019-04-16 10:45:00,34.27,34.27,34.25,34.27,129876.0,31.1694,31.1694,31.1512,31.1694,129876.0
2019-04-16 10:50:00,34.27,34.31,34.27,34.31,108213.0,31.1694,31.2058,31.1694,31.2058,108213.0
2019-04-16 10:55:00,34.31,34.32,34.29,34.3,119451.0,31.2058,31.2149,31.1876,31.1967,119451.0
2019-04-16 11:00:00,34.3,34.31,34.28,34.31,97713.0,31.1967,31.2058,31.1785,31.2058,97713.0
2019-04-16 11:05:00,34.3,34.35,34.3,34.33,104901.0,31.1967,31.2422,31.1967,31.224,104901.0
2019-04-16 11:10:00,34.33,34.36,34.33,34.34,127881.0,31.224,31.2513,31.224,31.2331,127881.0
2019-04-16 11:15:00,34.34,34.36,34.33,34.35,107505.0,31.2331,31.2513,31.224,31.2422,107505.0
2019-04-16 11:20:00,34.35,34.37,34.35,34.36,93327.0,31.2422,31.2604,31.2422,31.2513,93327.0
2019-04-16 11:25:00,34.36,34.39,34.36,34.39,100338.0,31.2513,31.2786,31.2513,31.2786,100338.0
2019-04-16 11:30:00,34.38,34.38,34.35,34.37,124848.0,31.2695,31.2695,31.2422,31.2604,124848.0
2019-04-16 11:35:00,34.37,34.38,34.36,34.37,78981.0,31.2604,31.2695,31.2513,31.2604,78981.0
2019-04-16 11:40:00,34.37,34.37,34.35,34.36,89223.0,31.2604,31.2604,31.2422,31.2513,89223.0
2019-04-16 11:45:00,34.36,34.39,34.35,34.37,141552.0,31.2513,31.2786,31.2422,31.2604,141552.0
2019-04-16 11:50:00,34.37,34.39,34.37,34.39,70209.0,31.2604,31.2786,31.2604,31.2786,70209.0
2019-04-16 11:55:00,34.39,34.43,34.39,34.43,160161.0,31.2786,31.3149,31.2786,31.3149,160161.0
2019-04-16 12:00:00,34.43,34.43,34.37,34.39,145149.0,31.3149,31.3149,31.2604,31.2786,145149.0
2019-04-16 12:05:00,34.39,34.4,34.38,34.4,75369.0,31.2786,31.2877,31.2695,31.2877,75369.0
2019-04-16 12:10:00,34.4,34.42,34.4,34.41,123648.0,31.2877,31.3058,31.2877,31.2968,123648.0
2019-04-16 12:15:00,34.41,34.42,34.39,34.4,90762.0,31.2968,31.3058,31.2786,31.2877,90762.0
2019-04-16 12:20:00,34.4,34.41,34.39,34.41,76056.0,31.2877,31.2968,31.2786,31.2968,76056.0
2019-04-16 12:25:00,34.41,34.43,34.39,34.43,82737.0,31.2968,31.3149,31.2786,31.3149,82737.0
2019-04-16 12:30:00,34.43,34.44,34.43,34.43,75222.0,31.3149,31.324,31.3149,31.3149,75222.0
2019-04-16 12:35:00,34.43,34.44,34.42,34.44,144312.0,31.3149,31.324,31.3058,31.324,144312.0
2019-04-16 12:40:00,34.44,34.45,34.42,34.43,114774.0,31.324,31.3331,31.3058,31.3149,114774.0
2019-04-16 12:45:00,34.43,34.43,34.41,34.41,79962.0,31.3149,31.3149,31.2968,31.2968,79962.0
2019-04-16 12:50:00,34.41,34.43,34.41,34.42,81603.0,31.2968,31.3149,31.2968,31.3058,81603.0
2019-04-16 12:55:00,34.43,34.43,34.42,34.43,68763.0,31.3149,31.3149,31.3058,31.3149,68763.0
2019-04-16 13:00:00,34.43,34.44,34.42,34.43,77148.0,31.3149,31.324,31.3058,31.3149,77148.0
2019-04-16 13:05:00,34.43,34.43,34.42,34.43,65592.0,31.3149,31.3149,31.3058,31.3149,65592.0
2019-04-16 13:10:00,34.43,34.44,34.43,34.43,52953.0,31.3149,31.324,31.3149,31.3149,52953.0
2019-04-16 13:15:00,34.43,34.44,34.41,34.42,98697.0,31.3149,31.324,31.2968,31.3058,98697.0
2019-04-16 13:20:00,34.42,34.43,34.41,34.41,107292.0,31.3058,31.3149,31.2968,31.2968,107292.0
2019-04-16 13:25:00,34.41,34.42,34.41,34.42,125373.0,31.2968,31.3058,31.2968,31.3058,125373.0
2019-04-16 13:30:00,34.42,34.42,34.4,34.4,56940.0,31.3058,31.3058,31.2877,31.2877,56940.0
2019-04-16 13:35:00,34.41,34.41,34.4,34.4,49230.0,31.2968,31.2968,31.2877,31.2877,49230.0
2019-04-16 13:40:00,34.4,34.42,34.39,34.41,73647.0,31.2877,31.3058,31.2786,31.2968,73647.0
2019-04-16 13:45:00,34.41,34.41,34.39,34.39,100857.0,31.2968,31.2968,31.2786,31.2786,100857.0
2019-04-16 13:50:00,34.39,34.39,34.36,34.37,130860.0,31.2786,31.2786,31.2513,31.2604,130860.0
2019-04-16 13:55:00,34.37,34.38,34.35,34.38,139170.0,31.2604,31.2695,31.2422,31.2695,139170.0
2019-04-16 14:00:00,34.38,34.38,34.36,34.37,78294.0,31.2695,31.2695,31.2513,31.2604,78294.0
2019-04-16 14:05:00,34.37,34.38,34.35,34.36,89658.0,31.2604,31.2695,31.2422,31.2513,89658.0
2019-04-16 14:10:00,34.36,34.37,34.34,34.36,91533.0,31.2513,31.2604,31.2331,31.2513,91533.0
2019-04-16 14:15:00,34.36,34.36,34.33,34.33,145599.0,31.2513,31.2513,31.224,31.224,145599.0
2019-04-16 14:20:00,34.33,34.34,34.28,34.3,193116.0,31.224,31.2331,31.1785,31.1967,193116.0
2019-04-16 14:25:00,34.3,34.3,34.27,34.27,147222.0,31.1967,31.1967,31.1694,31.1694,147222.0
2019-04-16 14:30:00,34.27,34.28,34.25,34.25,102261.0,31.1694,31.1785,31.1512,31.1512,102261.0
2019-04-16 14:35:00,34.25,34.26,34.22,34.24,135963.0,31.1512,31.1603,31.1239,31.1421,135963.0
2019-04-16 14:40:00,34.24,34.25,34.23,34.25,108657.0,31.1421,31.1512,31.133,31.1512,108657.0
2019-04-16 14:45:00,34.24,34.28,34.24,34.27,148266.0,31.1421,31.1785,31.1421,31.1694,148266.0
2019-04-16 14:50:00,34.27,34.27,34.25,34.26,122523.0,31.1694,31.1694,31.1512,31.1603,122523.0
2019-04-16 14:55:00,34.26,34.29,34.26,34.29,97491.0,31.1603,31.1876,31.1603,31.1876,97491.0
2019-04-16 15:00:00,34.28,34.29,34.27,34.27,121827.0,31.1785,31.1876,31.1694,31.1694,121827.0
2019-04-16 15:05:00,34.27,34.3,34.27,34.29,116214.0,31.1694,31.1967,31.1694,31.1876,116214.0
2019-04-16 15:10:00,34.29,34.31,34.29,34.31,123237.0,31.1876,31.2058,31.1876,31.2058,123237.0
2019-04-16 15:15:00,34.31,34.35,34.31,34.35,119649.0,31.2058,31.2422,31.2058,31.2422,119649.0
2019-04-16 15:20:00,34.34,34.35,34.31,34.31,168342.0,31.2331,31.2422,31.2058,31.2058,168342.0
2019-04-16 15:25:00,34.31,34.32,34.29,34.3,142632.0,31.2058,31.2149,31.1876,31.1967,142632.0
2019-04-16 15:30:00,34.3,34.3,34.22,34.23,187872.0,31.1967,31.1967,31.1239,31.133,187872.0
2019-04-16 15:35:00,34.23,34.25,34.21,34.25,152256.0,31.133,31.1512,31.1148,31.1512,152256.0
2019-04-16 15:40:00,34.25,34.29,34.25,34.28,174384.0,31.1512,31.1876,31.1512,31.1785,174384.0
2019-04-16 15:45:00,34.28,34.3,34.28,34.29,182199.0,31.1785,31.1967,31.1785,31.1876,182199.0
2019-04-16 15:50:00,34.29,34.29,34.25,34.27,374442.0,31.1876,31.1876,31.1512,31.1694,374442.0
2019-04-16 15:55:00,34.27,34.31,34.26,34.31,691659.0,31.1694,31.2058,31.1603,31.2058,691659.0
2019-04-17 09:30:00,34.33,34.34,34.14,34.17,646695.0,31.224,31.2331,31.0512,31.0785,646695.0
2019-04-17 09:35:00,34.17,34.25,34.13,34.25,184815.0,31.0785,31.1512,31.0421,31.1512,184815.0
2019-04-17 09:40:00,34.25,34.29,34.22,34.26,121953.0,31.1512,31.1876,31.1239,31.1603,121953.0
2019-04-17 09:45:00,34.26,34.27,34.22,34.22,144549.0,31.1603,31.1694,31.1239,31.1239,144549.0
2019-04-17 09:50:00,34.22,34.25,34.21,34.24,199506.0,31.1239,31.1512,31.1148,31.1421,199506.0
2019-04-17 09:55:00,34.24,34.26,34.22,34.25,281922.0,31.1421,31.1603,31.1239,31.1512,281922.0
2019-04-17 10:00:00,34.25,34.26,34.2,34.25,305373.0,31.1512,31.1603,31.1058,31.1512,305373.0
2019-04-17 10:05:00,34.24,34.27,34.22,34.27,157356.0,31.1421,31.1694,31.1239,31.1694,157356.0
2019-04-17 10:10:00,34.27,34.35,34.26,34.35,184779.0,31.1694,31.2422,31.1603,31.2422,184779.0
2019-04-17 10:15:00,34.35,34.37,34.35,34.37,109299.0,31.2422,31.2604,31.2422,31.2604,109299.0
2019-04-17 10:20:00,34.36,34.37,34.33,34.34,83391.0,31.2513,31.2604,31.224,31.2331,83391.0
2019-04-17 10:25:00,34.33,34.35,34.31,34.31,88296.0,31.224,31.2422,31.2058,31.2058,88296.0
2019-04-17 10:30:00,34.31,34.32,34.3,34.31,93723.0,31.2058,31.2149,31.1967,31.2058,93723.0
2019-04-17 10:35:00,34.31,34.32,34.3,34.31,74805.0,31.2058,31.2149,31.1967,31.2058,74805.0
2019-04-17 10:40:00,34.31,34.31,34.29,34.3,118356.0,31.2058,31.2058,31.1876,31.1967,118356.0
2019-04-17 10:45:00,34.3,34.31,34.29,34.29,63393.0,31.1967,31.2058,31.1876,31.1876,63393.0
2019-04-17 10:50:00,34.29,34.32,34.28,34.32,136920.0,31.1876,31.2149,31.1785,31.2149,136920.0
2019-04-17 10:55:00,34.32,34.35,34.31,34.32,60741.0,31.2149,31.2422,31.2058,31.2149,60741.0
2019-04-17 11:00:00,34.31,34.36,34.3,34.36,81774.0,31.2058,31.2513,31.1967,31.2513,81774.0
2019-04-17 11:05:00,34.36,34.37,34.34,34.36,65016.0,31.2513,31.2604,31.2331,31.2513,65016.0
2019-04-17 11:10:00,34.35,34.36,34.32,34.33,89394.0,31.2422,31.2513,31.2149,31.224,89394.0
2019-04-17 11:15:00,34.33,34.34,34.32,34.33,48939.0,31.224,31.2331,31.2149,31.224,48939.0
2019-04-17 11:20:00,34.33,34.35,34.33,34.33,63942.0,31.224,31.2422,31.224,31.224,63942.0
2019-04-17 11:25:00,34.33,34.33,34.28,34.29,67638.0,31.224,31.224,31.1785,31.1876,67638.0
2019-04-17 11:30:00,34.29,34.3,34.26,34.27,86292.0,31.1876,31.1967,31.1603,31.1694,86292.0
2019-04-17 11:35:00,34.27,34.29,34.26,34.28,82545.0,31.1694,31.1876,31.1603,31.1785,82545.0
2019-04-17 11:40:00,34.28,34.33,34.27,34.33,58326.0,31.1785,31.224,31.1694,31.224,58326.0
2019-04-17 11:45:00,34.33,34.35,34.32,34.34,126972.0,31.224,31.2422,31.2149,31.2331,126972.0
2019-04-17 11:50:00,34.34,34.36,34.33,34.36,93873.0,31.2331,31.2513,31.224,31.2513,93873.0
2019-04-17 11:55:00,34.36,34.39,34.36,34.39,107010.0,31.2513,31.2786,31.2513,31.2786,107010.0
2019-04-17 12:00:00,34.39,34.39,34.36,34.37,100419.0,31.2786,31.2786,31.2513,31.2604,100419.0
2019-04-17 12:05:00,34.36,34.37,34.34,34.36,110970.0,31.2513,31.2604,31.2331,31.2513,110970.0
2019-04-17 12:10:00,34.36,34.37,34.34,34.35,81615.0,31.2513,31.2604,31.2331,31.2422,81615.0
2019-04-17 12:15:00,34.34,34.35,34.32,34.33,66981.0,31.2331,31.2422,31.2149,31.224,66981.0
2019-04-17 12:20:00,34.32,34.33,34.31,34.32,47094.0,31.2149,31.224,31.2058,31.2149,47094.0
2019-04-17 12:25:00,34.32,34.36,34.32,34.35,63324.0,31.2149,31.2513,31.2149,31.2422,63324.0
2019-04-17 12:30:00,34.35,34.38,34.35,34.36,50175.0,31.2422,31.2695,31.2422,31.2513,50175.0
2019-04-17 12:35:00,34.36,34.38,34.36,34.38,44100.0,31.2513,31.2695,31.2513,31.2695,44100.0
2019-04-17 12:40:00,34.38,34.4,34.38,34.4,52731.0,31.2695,31.2877,31.2695,31.2877,52731.0
2019-04-17 12:45:00,34.4,34.41,34.39,34.39,42570.0,31.2877,31.2968,31.2786,31.2786,42570.0
2019-04-17 12:50:00,34.39,34.42,34.39,34.41,87579.0,31.2786,31.3058,31.2786,31.2968,87579.0
2019-04-17 12:55:00,34.41,34.45,34.41,34.45,47145.0,31.2968,31.3331,31.2968,31.3331,47145.0
2019-04-17 13:00:00,34.45,34.45,34.42,34.43,88020.0,31.3331,31.3331,31.3058,31.3149,88020.0
2019-04-17 13:05:00,34.43,34.43,34.41,34.42,50559.0,31.3149,31.3149,31.2968,31.3058,50559.0
2019-04-17 13:10:00,34.42,34.43,34.41,34.42,36279.0,31.3058,31.3149,31.2968,31.3058,36279.0
2019-04-17 13:15:00,34.42,34.44,34.42,34.43,49545.0,31.3058,31.324,31.3058,31.3149,49545.0
2019-04-17 13:20:00,34.43,34.47,34.42,34.42,93096.0,31.3149,31.3513,31.3058,31.3058,93096.0
2019-04-17 13:25:00,34.43,34.43,34.41,34.42,43878.0,31.3149,31.3149,31.2968,31.3058,43878.0
2019-04-17 13:30:00,34.42,34.44,34.42,34.44,35646.0,31.3058,31.324,31.3058,31.324,35646.0
2019-04-17 13:35:00,34.44,34.46,34.43,34.46,35343.0,31.324,31.3422,31.3149,31.3422,35343.0
2019-04-17 13:40:00,34.46,34.47,34.45,34.46,61332.0,31.3422,31.3513,31.3331,31.3422,61332.0
2019-04-17 13:45:00,34.46,34.46,34.43,34.44,61692.0,31.3422,31.3422,31.3149,31.324,61692.0
2019-04-17 13:50:00,34.43,34.44,34.42,34.42,62985.0,31.3149,31.324,31.3058,31.3058,62985.0
2019-04-17 13:55:00,34.42,34.42,34.4,34.41,89019.0,31.3058,31.3058,31.2877,31.2968,89019.0
2019-04-17 14:00:00,34.41,34.43,34.39,34.39,86958.0,31.2968,31.3149,31.2786,31.2786,86958.0
2019-04-17 14:05:00,34.39,34.4,34.38,34.39,80490.0,31.2786,31.2877,31.2695,31.2786,80490.0
2019-04-17 14:10:00,34.39,34.39,34.36,34.37,125982.0,31.2786,31.2786,31.2513,31.2604,125982.0
2019-04-17 14:15:00,34.37,34.41,34.37,34.4,85140.0,31.2604,31.2968,31.2604,31.2877,85140.0
2019-04-17 14:20:00,34.4,34.42,34.39,34.39,71370.0,31.2877,31.3058,31.2786,31.2786,71370.0
2019-04-17 14:25:00,34.39,34.4,34.38,34.39,85953.0,31.2786,31.2877,31.2695,31.2786,85953.0
2019-04-17 14:30:00,34.39,34.41,34.38,34.38,66483.0,31.2786,31.2968,31.2695,31.2695,66483.0
2019-04-17 14:35:00,34.38,34.39,34.37,34.39,58059.0,31.2695,31.2786,31.2604,31.2786,58059.0
2019-04-17 14:40:00,34.39,34.4,34.38,34.39,60861.0,31.2786,31.2877,31.2695,31.2786,60861.0
2019-04-17 14:45:00,34.39,34.41,34.39,34.4,52008.0,31.2786,31.2968,31.2786,31.2877,52008.0
2019-04-17 14:50:00,34.4,34.42,34.4,34.41,53439.0,31.2877,31.3058,31.2877,31.2968,53439.0
2019-04-17 14:55:00,34.41,34.42,34.4,34.41,89619.0,31.2968,31.3058,31.2877,31.2968,89619.0
2019-04-17 15:00:00,34.41,34.42,34.39,34.39,96912.0,31.2968,31.3058,31.2786,31.2786,96912.0
2019-04-17 15:05:00,34.39,34.41,34.39,34.41,57747.0,31.2786,31.2968,31.2786,31.2968,57747.0
2019-04-17 15:10:00,34.41,34.41,34.39,34.4,134256.0,31.2968,31.2968,31.2786,31.2877,134256.0
2019-04-17 15:15:00,34.4,34.43,34.39,34.42,126711.0,31.2877,31.3149,31.2786,31.3058,126711.0
2019-04-17 15:20:00,34.42,34.45,34.42,34.45,96789.0,31.3058,31.3331,31.3058,31.3331,96789.0
2019-04-17 15:25:00,34.45,34.46,34.43,34.43,90714.0,31.3331,31.3422,31.3149,31.3149,90714.0
2019-04-17 15:30:00,34.43,34.43,34.41,34.42,80907.0,31.3149,31.3149,31.2968,31.3058,80907.0
2019-04-17 15:35:00,34.42,34.43,34.41,34.42,83526.0,31.3058,31.3149,31.2968,31.3058,83526.0
2019-04-17 15:40:00,34.42,34.43,34.42,34.43,97734.0,31.3058,31.3149,31.3058,31.3149,97734.0
2019-04-17 15:45:00,34.43,34.44,34.42,34.43,177645.0,31.3149,31.324,31.3058,31.3149,177645.0
2019-04-17 15:50:00,34.43,34.43,34.41,34.42,250662.0,31.3149,31.3149,31.2968,31.3058,250662.0
2019-04-17 15:55:00,34.42,34.42,34.38,34.38,498585.0,31.3058,31.3058,31.2695,31.2695,498585.0
2019-04-18 09:30:00,34.37,34.6,34.36,34.45,1286262.0,31.2604,31.4696,31.2513,31.3331,1286262.0
2019-04-18 09:35:00,34.45,34.51,34.42,34.51,137340.0,31.3331,31.3877,31.3058,31.3877,137340.0
2019-04-18 09:40:00,34.51,34.53,34.46,34.52,82224.0,31.3877,31.4059,31.3422,31.3968,82224.0
2019-04-18 09:45:00,34.51,34.51,34.45,34.47,117729.0,31.3877,31.3877,31.3331,31.3513,117729.0
2019-04-18 09:50:00,34.47,34.49,34.44,34.48,98040.0,31.3513,31.3695,31.324,31.3604,98040.0
2019-04-18 09:55:00,34.47,34.47,34.42,34.43,79149.0,31.3513,31.3513,31.3058,31.3149,79149.0
2019-04-18 10:00:00,34.43,34.45,34.39,34.43,73356.0,31.3149,31.3331,31.2786,31.3149,73356.0
2019-04-18 10:05:00,34.42,34.42,34.38,34.39,91242.0,31.3058,31.3058,31.2695,31.2786,91242.0
2019-04-18 10:10:00,34.39,34.44,34.38,34.42,85632.0,31.2786,31.324,31.2695,31.3058,85632.0
2019-04-18 10:15:00,34.42,34.45,34.41,34.43,92814.0,31.3058,31.3331,31.2968,31.3149,92814.0
2019-04-18 10:20:00,34.44,34.45,34.36,34.36,115329.0,31.324,31.3331,31.2513,31.2513,115329.0
2019-04-18 10:25:00,34.36,34.39,34.33,34.33,69180.0,31.2513,31.2786,31.224,31.224,69180.0
2019-04-18 10:30:00,34.33,34.33,34.3,34.32,148371.0,31.224,31.224,31.1967,31.2149,148371.0
2019-04-18 10:35:00,34.32,34.35,34.3,34.32,155775.0,31.2149,31.2422,31.1967,31.2149,155775.0
2019-04-18 10:40:00,34.32,34.33,34.3,34.33,77895.0,31.2149,31.224,31.1967,31.224,77895.0
2019-04-18 10:45:00,34.33,34.34,34.31,34.31,118992.0,31.224,31.2331,31.2058,31.2058,118992.0
2019-04-18 10:50:00,34.31,34.33,34.3,34.33,88212.0,31.2058,31.224,31.1967,31.224,88212.0
2019-04-18 10:55:00,34.33,34.38,34.33,34.37,109023.0,31.224,31.2695,31.224,31.2604,109023.0
2019-04-18 11:00:00,34.36,34.38,34.36,34.36,80190.0,31.2513,31.2695,31.2513,31.2513,80190.0
2019-04-18 11:05:00,34.36,34.39,34.36,34.39,50151.0,31.2513,31.2786,31.2513,31.2786,50151.0
2019-04-18 11:10:00,34.38,34.41,34.37,34.41,45399.0,31.2695,31.2968,31.2604,31.2968,45399.0
2019-04-18 11:15:00,34.41,34.41,34.38,34.38,51312.0,31.2968,31.2968,31.2695,31.2695,51312.0
2019-04-18 11:20:00,34.39,34.39,34.32,34.33,42981.0,31.2786,31.2786,31.2149,31.224,42981.0
2019-04-18 11:25:00,34.33,34.33,34.31,34.32,83484.0,31.224,31.224,31.2058,31.2149,83484.0
2019-04-18 11:30:00,34.33,34.36,34.33,34.35,42699.0,31.224,31.2513,31.224,31.2422,42699.0
2019-04-18 11:35:00,34.36,34.39,34.35,34.38,55656.0,31.2513,31.2786,31.2422,31.2695,55656.0
2019-04-18 11:40:00,34.38,34.42,34.38,34.41,41772.0,31.2695,31.3058,31.2695,31.2968,41772.0
2019-04-18 11:45:00,34.41,34.44,34.4,34.43,74472.0,31.2968,31.324,31.2877,31.3149,74472.0
2019-04-18 11:50:00,34.44,34.44,34.42,34.44,87645.0,31.324,31.324,31.3058,31.324,87645.0
2019-04-18 11:55:00,34.43,34.43,34.4,34.41,49986.0,31.3149,31.3149,31.2877,31.2968,49986.0
2019-04-18 12:00:00,34.42,34.42,34.39,34.41,64899.0,31.3058,31.3058,31.2786,31.2968,64899.0
2019-04-18 12:05:00,34.41,34.42,34.39,34.42,73881.0,31.2968,31.3058,31.2786,31.3058,73881.0
2019-04-18 12:10:00,34.42,34.44,34.41,34.42,71052.0,31.3058,31.324,31.2968,31.3058,71052.0
2019-04-18 12:15:00,34.42,34.43,34.41,34.43,66666.0,31.3058,31.3149,31.2968,31.3149,66666.0
2019-04-18 12:20:00,34.43,34.44,34.41,34.43,50646.0,31.3149,31.324,31.2968,31.3149,50646.0
2019-04-18 12:25:00,34.43,34.45,34.42,34.43,73089.0,31.3149,31.3331,31.3058,31.3149,73089.0
2019-04-18 12:30:00,34.43,34.44,34.42,34.42,50742.0,31.3149,31.324,31.3058,31.3058,50742.0
2019-04-18 12:35:00,34.43,34.43,34.41,34.41,57756.0,31.3149,31.3149,31.2968,31.2968,57756.0
2019-04-18 12:40:00,34.41,34.42,34.4,34.4,41220.0,31.2968,31.3058,31.2877,31.2877,41220.0
2019-04-18 12:45:00,34.41,34.43,34.39,34.43,103314.0,31.2968,31.3149,31.2786,31.3149,103314.0
2019-04-18 12:50:00,34.43,34.43,34.42,34.43,39516.0,31.3149,31.3149,31.3058,31.3149,39516.0
2019-04-18 12:55:00,34.42,34.42,34.4,34.41,57741.0,31.3058,31.3058,31.2877,31.2968,57741.0
2019-04-18 13:00:00,34.41,34.41,34.39,34.41,45633.0,31.2968,31.2968,31.2786,31.2968,45633.0
2019-04-18 13:05:00,34.41,34.42,34.4,34.42,33423.0,31.2968,31.3058,31.2877,31.3058,33423.0
2019-04-18 13:10:00,34.42,34.43,34.42,34.43,41796.0,31.3058,31.3149,31.3058,31.3149,41796.0
2019-04-18 13:15:00,34.43,34.45,34.42,34.42,38862.0,31.3149,31.3331,31.3058,31.3058,38862.0
2019-04-18 13:20:00,34.41,34.43,34.4,34.42,42720.0,31.2968,31.3149,31.2877,31.3058,42720.0
2019-04-18 13:25:00,34.42,34.42,34.4,34.4,44187.0,31.3058,31.3058,31.2877,31.2877,44187.0
2019-04-18 13:30:00,34.4,34.41,34.39,34.39,64782.0,31.2877,31.2968,31.2786,31.2786,64782.0
2019-04-18 13:35:00,34.4,34.41,34.39,34.4,38964.0,31.2877,31.2968,31.2786,31.2877,38964.0
2019-04-18 13:40:00,34.4,34.42,34.4,34.41,62574.0,31.2877,31.3058,31.2877,31.2968,62574.0
2019-04-18 13:45:00,34.41,34.44,34.41,34.44,66255.0,31.2968,31.324,31.2968,31.324,66255.0
2019-04-18 13:50:00,34.44,34.46,34.44,34.44,47664.0,31.324,31.3422,31.324,31.324,47664.0
2019-04-18 13:55:00,34.45,34.46,34.44,34.46,45591.0,31.3331,31.3422,31.324,31.3422,45591.0
2019-04-18 14:00:00,34.46,34.46,34.43,34.43,49011.0,31.3422,31.3422,31.3149,31.3149,49011.0
2019-04-18 14:05:00,34.43,34.45,34.43,34.44,51282.0,31.3149,31.3331,31.3149,31.324,51282.0
2019-04-18 14:10:00,34.44,34.45,34.43,34.43,47859.0,31.324,31.3331,31.3149,31.3149,47859.0
2019-04-18 14:15:00,34.43,34.45,34.43,34.44,40029.0,31.3149,31.3331,31.3149,31.324,40029.0
2019-04-18 14:20:00,34.44,34.45,34.42,34.45,83811.0,31.324,31.3331,31.3058,31.3331,83811.0
2019-04-18 14:25:00,34.46,34.46,34.45,34.46,58194.0,31.3422,31.3422,31.3331,31.3422,58194.0
2019-04-18 14:30:00,34.46,34.46,34.45,34.45,31254.0,31.3422,31.3422,31.3331,31.3331,31254.0
2019-04-18 14:35:00,34.45,34.46,34.44,34.44,45216.0,31.3331,31.3422,31.324,31.324,45216.0
2019-04-18 14:40:00,34.44,34.46,34.44,34.45,45138.0,31.324,31.3422,31.324,31.3331,45138.0
2019-04-18 14:45:00,34.46,34.46,34.45,34.45,50250.0,31.3422,31.3422,31.3331,31.3331,50250.0
2019-04-18 14:50:00,34.45,34.47,34.45,34.47,65799.0,31.3331,31.3513,31.3331,31.3513,65799.0
2019-04-18 14:55:00,34.46,34.49,34.46,34.48,95025.0,31.3422,31.3695,31.3422,31.3604,95025.0
2019-04-18 15:00:00,34.48,34.48,34.45,34.45,57096.0,31.3604,31.3604,31.3331,31.3331,57096.0
2019-04-18 15:05:00,34.45,34.46,34.44,34.45,61956.0,31.3331,31.3422,31.324,31.3331,61956.0
2019-04-18 15:10:00,34.45,34.48,34.45,34.46,73767.0,31.3331,31.3604,31.3331,31.3422,73767.0
2019-04-18 15:15:00,34.46,34.48,34.45,34.48,69753.0,31.3422,31.3604,31.3331,31.3604,69753.0
2019-04-18 15:20:00,34.48,34.49,34.47,34.48,113094.0,31.3604,31.3695,31.3513,31.3604,113094.0
2019-04-18 15:25:00,34.47,34.48,34.45,34.45,78648.0,31.3513,31.3604,31.3331,31.3331,78648.0
2019-04-18 15:30:00,34.45,34.45,34.43,34.45,86835.0,31.3331,31.3331,31.3149,31.3331,86835.0
2019-04-18 15:35:00,34.45,34.45,34.41,34.42,143088.0,31.3331,31.3331,31.2968,31.3058,143088.0
2019-04-18 15:40:00,34.42,34.42,34.4,34.4,164826.0,31.3058,31.3058,31.2877,31.2877,164826.0
2019-04-18 15:45:00,34.4,34.42,34.4,34.42,158097.0,31.2877,31.3058,31.2877,31.3058,158097.0
2019-04-18 15:50:00,34.42,34.42,34.38,34.4,282738.0,31.3058,31.3058,31.2695,31.2877,282738.0
2019-04-18 15:55:00,34.39,34.42,34.38,34.38,528639.0,31.2786,31.3058,31.2695,31.2695,528639.0
2019-04-22 09:30:00,34.27,34.5,34.23,34.49,451248.0,31.1694,31.3786,31.133,31.3695,451248.0
2019-04-22 09:35:00,34.49,34.51,34.41,34.42,257520.0,31.3695,31.3877,31.2968,31.3058,257520.0
2019-04-22 09:40:00,34.43,34.45,34.4,34.41,256755.0,31.3149,31.3331,31.2877,31.2968,256755.0
2019-04-22 09:45:00,34.41,34.42,34.37,34.39,249096.0,31.2968,31.3058,31.2604,31.2786,249096.0
2019-04-22 09:50:00,34.39,34.42,34.34,34.37,145842.0,31.2786,31.3058,31.2331,31.2604,145842.0
2019-04-22 09:55:00,34.38,34.4,34.37,34.39,138726.0,31.2695,31.2877,31.2604,31.2786,138726.0
2019-04-22 10:00:00,34.39,34.39,34.35,34.37,206349.0,31.2786,31.2786,31.2422,31.2604,206349.0
2019-04-22 10:05:00,34.36,34.37,34.3,34.35,124395.0,31.2513,31.2604,31.1967,31.2422,124395.0
2019-04-22 10:10:00,34.35,34.37,34.34,34.37,95487.0,31.2422,31.2604,31.2331,31.2604,95487.0
2019-04-22 10:15:00,34.37,34.38,34.35,34.36,95778.0,31.2604,31.2695,31.2422,31.2513,95778.0
2019-04-22 10:20:00,34.37,34.37,34.31,34.32,81315.0,31.2604,31.2604,31.2058,31.2149,81315.0
2019-04-22 10:25:00,34.31,34.31,34.29,34.31,81687.0,31.2058,31.2058,31.1876,31.2058,81687.0
2019-04-22 10:30:00,34.31,34.31,34.28,34.31,91902.0,31.2058,31.2058,31.1785,31.2058,91902.0
2019-04-22 10:35:00,34.31,34.32,34.2,34.2,357123.0,31.2058,31.2149,31.1058,31.1058,357123.0
2019-04-22 10:40:00,34.2,34.23,34.2,34.22,116331.0,31.1058,31.133,31.1058,31.1239,116331.0
2019-04-22 10:45:00,34.22,34.26,34.21,34.26,119079.0,31.1239,31.1603,31.1148,31.1603,119079.0
2019-04-22 10:50:00,34.26,34.27,34.25,34.25,83886.0,31.1603,31.1694,31.1512,31.1512,83886.0
2019-04-22 10:55:00,34.25,34.27,34.25,34.25,57411.0,31.1512,31.1694,31.1512,31.1512,57411.0
2019-04-22 11:00:00,34.25,34.27,34.23,34.23,128184.0,31.1512,31.1694,31.133,31.133,128184.0
2019-04-22 11:05:00,34.23,34.24,34.21,34.23,82608.0,31.133,31.1421,31.1148,31.133,82608.0
2019-04-22 11:10:00,34.23,34.3,34.23,34.29,121305.0,31.133,31.1967,31.133,31.1876,121305.0
2019-04-22 11:15:00,34.29,34.31,34.29,34.3,90762.0,31.1876,31.2058,31.1876,31.1967,90762.0
2019-04-22 11:20:00,34.3,34.35,34.3,34.34,85953.0,31.1967,31.2422,31.1967,31.2331,85953.0
2019-04-22 11:25:00,34.35,34.35,34.31,34.33,162822.0,31.2422,31.2422,31.2058,31.224,162822.0
2019-04-22 11:30:00,34.33,34.34,34.32,34.33,129711.0,31.224,31.2331,31.2149,31.224,129711.0
2019-04-22 11:35:00,34.33,34.34,34.32,34.32,44232.0,31.224,31.2331,31.2149,31.2149,44232.0
2019-04-22 11:40:00,34.32,34.34,34.31,34.33,127269.0,31.2149,31.2331,31.2058,31.224,127269.0
2019-04-22 11:45:00,34.33,34.37,34.33,34.36,90855.0,31.224,31.2604,31.224,31.2513,90855.0
2019-04-22 11:50:00,34.35,34.36,34.34,34.35,56406.0,31.2422,31.2513,31.2331,31.2422,56406.0
2019-04-22 11:55:00,34.34,34.36,34.32,34.32,62841.0,31.2331,31.2513,31.2149,31.2149,62841.0
2019-04-22 12:00:00,34.32,34.33,34.3,34.33,114768.0,31.2149,31.224,31.1967,31.224,114768.0
2019-04-22 12:05:00,34.33,34.34,34.31,34.32,56445.0,31.224,31.2331,31.2058,31.2149,56445.0
2019-04-22 12:10:00,34.32,34.32,34.31,34.32,77352.0,31.2149,31.2149,31.2058,31.2149,77352.0
2019-04-22 12:15:00,34.32,34.34,34.31,34.33,35508.0,31.2149,31.2331,31.2058,31.224,35508.0
2019-04-22 12:20:00,34.33,34.34,34.32,34.32,74490.0,31.224,31.2331,31.2149,31.2149,74490.0
2019-04-22 12:25:00,34.32,34.33,34.31,34.31,63684.0,31.2149,31.224,31.2058,31.2058,63684.0
2019-04-22 12:30:00,34.31,34.31,34.29,34.3,67137.0,31.2058,31.2058,31.1876,31.1967,67137.0
2019-04-22 12:35:00,34.3,34.3,34.27,34.27,75039.0,31.1967,31.1967,31.1694,31.1694,75039.0
2019-04-22 12:40:00,34.27,34.27,34.25,34.25,85356.0,31.1694,31.1694,31.1512,31.1512,85356.0
2019-04-22 12:45:00,34.25,34.28,34.25,34.27,43167.0,31.1512,31.1785,31.1512,31.1694,43167.0
2019-04-22 12:50:00,34.27,34.28,34.26,34.27,54678.0,31.1694,31.1785,31.1603,31.1694,54678.0
2019-04-22 12:55:00,34.27,34.28,34.27,34.27,57552.0,31.1694,31.1785,31.1694,31.1694,57552.0
2019-04-22 13:00:00,34.27,34.28,34.26,34.27,42981.0,31.1694,31.1785,31.1603,31.1694,42981.0
2019-04-22 13:05:00,34.26,34.26,34.23,34.25,91341.0,31.1603,31.1603,31.133,31.1512,91341.0
2019-04-22 13:10:00,34.25,34.26,34.23,34.24,60966.0,31.1512,31.1603,31.133,31.1421,60966.0
2019-04-22 13:15:00,34.24,34.25,34.23,34.25,57249.0,31.1421,31.1512,31.133,31.1512,57249.0
2019-04-22 13:20:00,34.26,34.27,34.25,34.26,71388.0,31.1603,31.1694,31.1512,31.1603,71388.0
2019-04-22 13:25:00,34.26,34.27,34.25,34.25,48042.0,31.1603,31.1694,31.1512,31.1512,48042.0
2019-04-22 13:30:00,34.25,34.26,34.22,34.23,83691.0,31.1512,31.1603,31.1239,31.133,83691.0
2019-04-22 13:35:00,34.23,34.25,34.23,34.25,65586.0,31.133,31.1512,31.133,31.1512,65586.0
2019-04-22 13:40:00,34.25,34.25,34.24,34.24,45933.0,31.1512,31.1512,31.1421,31.1421,45933.0
2019-04-22 13:45:00,34.24,34.24,34.22,34.23,59820.0,31.1421,31.1421,31.1239,31.133,59820.0
2019-04-22 13:50:00,34.22,34.24,34.22,34.23,62181.0,31.1239,31.1421,31.1239,31.133,62181.0
2019-04-22 13:55:00,34.23,34.24,34.22,34.23,61572.0,31.133,31.1421,31.1239,31.133,61572.0
2019-04-22 14:00:00,34.23,34.23,34.19,34.2,102441.0,31.133,31.133,31.0967,31.1058,102441.0
2019-04-22 14:05:00,34.21,34.22,34.2,34.21,74760.0,31.1148,31.1239,31.1058,31.1148,74760.0
2019-04-22 14:10:00,34.21,34.21,34.19,34.2,85776.0,31.1148,31.1148,31.0967,31.1058,85776.0
2019-04-22 14:15:00,34.2,34.2,34.17,34.17,121629.0,31.1058,31.1058,31.0785,31.0785,121629.0
2019-04-22 14:20:00,34.17,34.17,34.12,34.13,220275.0,31.0785,31.0785,31.033,31.0421,220275.0
2019-04-22 14:25:00,34.13,34.14,34.12,34.13,81978.0,31.0421,31.0512,31.033,31.0421,81978.0
2019-04-22 14:30:00,34.13,34.13,34.08,34.09,161604.0,31.0421,31.0421,30.9966,31.0057,161604.0
2019-04-22 14:35:00,34.09,34.1,34.08,34.1,173163.0,31.0057,31.0148,30.9966,31.0148,173163.0
2019-04-22 14:40:00,34.1,34.1,34.06,34.09,124170.0,31.0148,31.0148,30.9784,31.0057,124170.0
2019-04-22 14:45:00,34.09,34.11,34.08,34.1,125172.0,31.0057,31.0239,30.9966,31.0148,125172.0
2019-04-22 14:50:00,34.1,34.12,34.1,34.12,51207.0,31.0148,31.033,31.0148,31.033,51207.0
2019-04-22 14:55:00,34.12,34.15,34.12,34.14,150507.0,31.033,31.0603,31.033,31.0512,150507.0
2019-04-22 15:00:00,34.14,34.15,34.13,34.13,77409.0,31.0512,31.0603,31.0421,31.0421,77409.0
2019-04-22 15:05:00,34.13,34.13,34.11,34.12,109671.0,31.0421,31.0421,31.0239,31.033,109671.0
2019-04-22 15:10:00,34.12,34.14,34.12,34.14,78180.0,31.033,31.0512,31.033,31.0512,78180.0
2019-04-22 15:15:00,34.14,34.17,34.14,34.17,113523.0,31.0512,31.0785,31.0512,31.0785,113523.0
2019-04-22 15:20:00,34.17,34.17,34.15,34.16,296775.0,31.0785,31.0785,31.0603,31.0694,296775.0
2019-04-22 15:25:00,34.16,34.16,34.11,34.11,179430.0,31.0694,31.0694,31.0239,31.0239,179430.0
2019-04-22 15:30:00,34.12,34.14,34.11,34.13,134007.0,31.033,31.0512,31.0239,31.0421,134007.0
2019-04-22 15:35:00,34.13,34.15,34.13,34.14,123030.0,31.0421,31.0603,31.0421,31.0512,123030.0
2019-04-22 15:40:00,34.14,34.15,34.13,34.13,152880.0,31.0512,31.0603,31.0421,31.0421,152880.0
2019-04-22 15:45:00,34.13,34.13,34.1,34.11,261090.0,31.0421,31.0421,31.0148,31.0239,261090.0
2019-04-22 15:50:00,34.11,34.12,34.09,34.11,412863.0,31.0239,31.033,31.0057,31.0239,412863.0
2019-04-22 15:55:00,34.11,34.15,34.08,34.13,1023705.0,31.0239,31.0603,30.9966,31.0421,1023705.0
2019-04-23 09:30:00,34.18,34.19,34.02,34.03,406554.0,31.0876,31.0967,30.942,30.9511,406554.0
2019-04-23 09:35:00,34.03,34.05,33.99,34.01,193839.0,30.9511,30.9693,30.9148,30.9329,193839.0
2019-04-23 09:40:00,34.02,34.08,33.98,34.07,125187.0,30.942,30.9966,30.9057,30.9875,125187.0
2019-04-23 09:45:00,34.07,34.1,34.06,34.1,87819.0,30.9875,31.0148,30.9784,31.0148,87819.0
2019-04-23 09:50:00,34.1,34.11,34.05,34.08,186729.0,31.0148,31.0239,30.9693,30.9966,186729.0
2019-04-23 09:55:00,34.09,34.12,34.08,34.11,112278.0,31.0057,31.033,30.9966,31.0239,112278.0
2019-04-23 10:00:00,34.11,34.16,34.1,34.15,94788.0,31.0239,31.0694,31.0148,31.0603,94788.0
2019-04-23 10:05:00,34.14,34.16,34.11,34.13,591033.0,31.0512,31.0694,31.0239,31.0421,591033.0
2019-04-23 10:10:00,34.13,34.18,34.09,34.18,123753.0,31.0421,31.0876,31.0057,31.0876,123753.0
2019-04-23 10:15:00,34.18,34.22,34.17,34.17,129381.0,31.0876,31.1239,31.0785,31.0785,129381.0
2019-04-23 10:20:00,34.17,34.24,34.15,34.24,81933.0,31.0785,31.1421,31.0603,31.1421,81933.0
2019-04-23 10:25:00,34.24,34.28,34.23,34.28,75501.0,31.1421,31.1785,31.133,31.1785,75501.0
2019-04-23 10:30:00,34.28,34.28,34.21,34.23,109920.0,31.1785,31.1785,31.1148,31.133,109920.0
2019-04-23 10:35:00,34.23,34.24,34.19,34.22,137331.0,31.133,31.1421,31.0967,31.1239,137331.0
2019-04-23 10:40:00,34.22,34.24,34.22,34.23,69120.0,31.1239,31.1421,31.1239,31.133,69120.0
2019-04-23 10:45:00,34.23,34.24,34.2,34.21,132777.0,31.133,31.1421,31.1058,31.1148,132777.0
2019-04-23 10:50:00,34.22,34.24,34.21,34.22,73200.0,31.1239,31.1421,31.1148,31.1239,73200.0
2019-04-23 10:55:00,34.22,34.23,34.2,34.21,78789.0,31.1239,31.133,31.1058,31.1148,78789.0
2019-04-23 11:00:00,34.21,34.23,34.2,34.22,102312.0,31.1148,31.133,31.1058,31.1239,102312.0
2019-04-23 11:05:00,34.22,34.22,34.17,34.19,70560.0,31.1239,31.1239,31.0785,31.0967,70560.0
2019-04-23 11:10:00,34.19,34.25,34.18,34.25,148632.0,31.0967,31.1512,31.0876,31.1512,148632.0
2019-04-23 11:15:00,34.25,34.25,34.22,34.22,153756.0,31.1512,31.1512,31.1239,31.1239,153756.0
2019-04-23 11:20:00,34.22,34.23,34.21,34.22,83835.0,31.1239,31.133,31.1148,31.1239,83835.0
2019-04-23 11:25:00,34.22,34.24,34.22,34.23,71154.0,31.1239,31.1421,31.1239,31.133,71154.0
2019-04-23 11:30:00,34.23,34.28,34.22,34.28,158028.0,31.133,31.1785,31.1239,31.1785,158028.0
2019-04-23 11:35:00,34.28,34.3,34.27,34.29,86562.0,31.1785,31.1967,31.1694,31.1876,86562.0
2019-04-23 11:40:00,34.29,34.29,34.26,34.27,62442.0,31.1876,31.1876,31.1603,31.1694,62442.0
2019-04-23 11:45:00,34.27,34.3,34.26,34.29,84099.0,31.1694,31.1967,31.1603,31.1876,84099.0
2019-04-23 11:50:00,34.29,34.3,34.27,34.29,91677.0,31.1876,31.1967,31.1694,31.1876,91677.0
2019-04-23 11:55:00,34.29,34.3,34.29,34.29,103197.0,31.1876,31.1967,31.1876,31.1876,103197.0
2019-04-23 12:00:00,34.3,34.35,34.29,34.35,176220.0,31.1967,31.2422,31.1876,31.2422,176220.0
2019-04-23 12:05:00,34.35,34.39,34.35,34.38,125052.0,31.2422,31.2786,31.2422,31.2695,125052.0
2019-04-23 12:10:00,34.38,34.39,34.37,34.38,118617.0,31.2695,31.2786,31.2604,31.2695,118617.0
2019-04-23 12:15:00,34.38,34.42,34.38,34.41,82143.0,31.2695,31.3058,31.2695,31.2968,82143.0
2019-04-23 12:20:00,34.41,34.41,34.37,34.39,86682.0,31.2968,31.2968,31.2604,31.2786,86682.0
2019-04-23 12:25:00,34.39,34.4,34.39,34.39,57498.0,31.2786,31.2877,31.2786,31.2786,57498.0
2019-04-23 12:30:00,34.38,34.4,34.37,34.38,93243.0,31.2695,31.2877,31.2604,31.2695,93243.0
2019-04-23 12:35:00,34.38,34.4,34.37,34.39,86670.0,31.2695,31.2877,31.2604,31.2786,86670.0
2019-04-23 12:40:00,34.39,34.4,34.38,34.39,60279.0,31.2786,31.2877,31.2695,31.2786,60279.0
2019-04-23 12:45:00,34.39,34.4,34.38,34.39,62211.0,31.2786,31.2877,31.2695,31.2786,62211.0
2019-04-23 12:50:00,34.39,34.39,34.37,34.37,104880.0,31.2786,31.2786,31.2604,31.2604,104880.0
2019-04-23 12:55:00,34.37,34.41,34.37,34.4,88896.0,31.2604,31.2968,31.2604,31.2877,88896.0
2019-04-23 13:00:00,34.41,34.43,34.4,34.42,70170.0,31.2968,31.3149,31.2877,31.3058,70170.0
2019-04-23 13:05:00,34.42,34.43,34.41,34.43,77337.0,31.3058,31.3149,31.2968,31.3149,77337.0
2019-04-23 13:10:00,34.43,34.43,34.4,34.41,89004.0,31.3149,31.3149,31.2877,31.2968,89004.0
2019-04-23 13:15:00,34.42,34.42,34.41,34.42,65862.0,31.3058,31.3058,31.2968,31.3058,65862.0
2019-04-23 13:20:00,34.42,34.43,34.41,34.42,82005.0,31.3058,31.3149,31.2968,31.3058,82005.0
2019-04-23 13:25:00,34.42,34.43,34.41,34.42,60438.0,31.3058,31.3149,31.2968,31.3058,60438.0
2019-04-23 13:30:00,34.42,34.42,34.41,34.42,85188.0,31.3058,31.3058,31.2968,31.3058,85188.0
2019-04-23 13:35:00,34.42,34.42,34.4,34.4,111939.0,31.3058,31.3058,31.2877,31.2877,111939.0
2019-04-23 13:40:00,34.4,34.4,34.33,34.33,150852.0,31.2877,31.2877,31.224,31.224,150852.0
2019-04-23 13:45:00,34.33,34.34,34.28,34.28,323592.0,31.224,31.2331,31.1785,31.1785,323592.0
2019-04-23 13:50:00,34.28,34.31,34.28,34.3,90147.0,31.1785,31.2058,31.1785,31.1967,90147.0
2019-04-23 13:55:00,34.3,34.32,34.29,34.31,80385.0,31.1967,31.2149,31.1876,31.2058,80385.0
2019-04-23 14:00:00,34.31,34.32,34.29,34.3,73377.0,31.2058,31.2149,31.1876,31.1967,73377.0
2019-04-23 14:05:00,34.3,34.31,34.29,34.3,72243.0,31.1967,31.2058,31.1876,31.1967,72243.0
2019-04-23 14:10:00,34.3,34.31,34.3,34.3,80175.0,31.1967,31.2058,31.1967,31.1967,80175.0
2019-04-23 14:15:00,34.3,34.33,34.3,34.32,120228.0,31.1967,31.224,31.1967,31.2149,120228.0
2019-04-23 14:20:00,34.32,34.33,34.31,34.32,107262.0,31.2149,31.224,31.2058,31.2149,107262.0
2019-04-23 14:25:00,34.32,34.35,34.32,34.34,78243.0,31.2149,31.2422,31.2149,31.2331,78243.0
2019-04-23 14:30:00,34.34,34.35,34.32,34.32,105474.0,31.2331,31.2422,31.2149,31.2149,105474.0
2019-04-23 14:35:00,34.32,34.32,34.31,34.32,82263.0,31.2149,31.2149,31.2058,31.2149,82263.0
2019-04-23 14:40:00,34.32,34.33,34.31,34.32,134718.0,31.2149,31.224,31.2058,31.2149,134718.0
2019-04-23 14:45:00,34.32,34.33,34.31,34.32,108519.0,31.2149,31.224,31.2058,31.2149,108519.0
2019-04-23 14:50:00,34.32,34.34,34.31,34.34,100044.0,31.2149,31.2331,31.2058,31.2331,100044.0
2019-04-23 14:55:00,34.34,34.34,34.33,34.33,99531.0,31.2331,31.2331,31.224,31.224,99531.0
2019-04-23 15:00:00,34.33,34.34,34.32,34.33,115137.0,31.224,31.2331,31.2149,31.224,115137.0
2019-04-23 15:05:00,34.33,34.34,34.33,34.34,92286.0,31.224,31.2331,31.224,31.2331,92286.0
2019-04-23 15:10:00,34.34,34.34,34.32,34.33,117156.0,31.2331,31.2331,31.2149,31.224,117156.0
2019-04-23 15:15:00,34.33,34.33,34.29,34.3,134694.0,31.224,31.224,31.1876,31.1967,134694.0
2019-04-23 15:20:00,34.31,34.31,34.29,34.29,83322.0,31.2058,31.2058,31.1876,31.1876,83322.0
2019-04-23 15:25:00,34.29,34.29,34.27,34.27,60501.0,31.1876,31.1876,31.1694,31.1694,60501.0
2019-04-23 15:30:00,34.27,34.28,34.26,34.26,95700.0,31.1694,31.1785,31.1603,31.1603,95700.0
2019-04-23 15:35:00,34.27,34.29,34.26,34.28,116886.0,31.1694,31.1876,31.1603,31.1785,116886.0
2019-04-23 15:40:00,34.28,34.31,34.28,34.31,168297.0,31.1785,31.2058,31.1785,31.2058,168297.0
2019-04-23 15:45:00,34.31,34.35,34.3,34.35,354495.0,31.2058,31.2422,31.1967,31.2422,354495.0
2019-04-23 15:50:00,34.35,34.37,34.35,34.37,355077.0,31.2422,31.2604,31.2422,31.2604,355077.0
2019-04-23 15:55:00,34.37,34.39,34.35,34.35,1054047.0,31.2604,31.2786,31.2422,31.2422,1054047.0
2019-04-24 09:30:00,34.38,34.59,34.36,34.56,496932.0,31.2695,31.4605,31.2513,31.4332,496932.0
2019-04-24 09:35:00,34.56,34.56,34.52,34.56,137937.0,31.4332,31.4332,31.3968,31.4332,137937.0
2019-04-24 09:40:00,34.56,34.57,34.47,34.49,156189.0,31.4332,31.4423,31.3513,31.3695,156189.0
2019-04-24 09:45:00,34.49,34.5,34.43,34.47,69549.0,31.3695,31.3786,31.3149,31.3513,69549.0
2019-04-24 09:50:00,34.47,34.47,34.41,34.41,117882.0,31.3513,31.3513,31.2968,31.2968,117882.0
2019-04-24 09:55:00,34.41,34.45,34.4,34.43,112386.0,31.2968,31.3331,31.2877,31.3149,112386.0
2019-04-24 10:00:00,34.43,34.45,34.41,34.44,71583.0,31.3149,31.3331,31.2968,31.324,71583.0
2019-04-24 10:05:00,34.44,34.48,34.43,34.47,92613.0,31.324,31.3604,31.3149,31.3513,92613.0
2019-04-24 10:10:00,34.46,34.51,34.46,34.5,143682.0,31.3422,31.3877,31.3422,31.3786,143682.0
2019-04-24 10:15:00,34.5,34.53,34.47,34.49,429501.0,31.3786,31.4059,31.3513,31.3695,429501.0
2019-04-24 10:20:00,34.49,34.5,34.46,34.47,407061.0,31.3695,31.3786,31.3422,31.3513,407061.0
2019-04-24 10:25:00,34.47,34.49,34.44,34.44,409788.0,31.3513,31.3695,31.324,31.324,409788.0
2019-04-24 10:30:00,34.45,34.48,34.43,34.47,263247.0,31.3331,31.3604,31.3149,31.3513,263247.0
2019-04-24 10:35:00,34.47,34.52,34.47,34.51,106938.0,31.3513,31.3968,31.3513,31.3877,106938.0
2019-04-24 10:40:00,34.52,34.56,34.51,34.54,151329.0,31.3968,31.4332,31.3877,31.415,151329.0
2019-04-24 10:45:00,34.54,34.56,34.52,34.54,294699.0,31.415,31.4332,31.3968,31.415,294699.0
2019-04-24 10:50:00,34.53,34.57,34.51,34.56,264111.0,31.4059,31.4423,31.3877,31.4332,264111.0
2019-04-24 10:55:00,34.57,34.57,34.54,34.57,347334.0,31.4423,31.4423,31.415,31.4423,347334.0
2019-04-24 11:00:00,34.57,34.61,34.56,34.6,232254.0,31.4423,31.4787,31.4332,31.4696,232254.0
2019-04-24 11:05:00,34.61,34.61,34.57,34.59,67455.0,31.4787,31.4787,31.4423,31.4605,67455.0
2019-04-24 11:10:00,34.59,34.59,34.57,34.58,69918.0,31.4605,31.4605,31.4423,31.4514,69918.0
2019-04-24 11:15:00,34.58,34.6,34.55,34.59,53463.0,31.4514,31.4696,31.4241,31.4605,53463.0
2019-04-24 11:20:00,34.59,34.61,34.59,34.59,73776.0,31.4605,31.4787,31.4605,31.4605,73776.0
2019-04-24 11:25:00,34.59,34.62,34.59,34.61,43836.0,31.4605,31.4878,31.4605,31.4787,43836.0
2019-04-24 11:30:00,34.61,34.61,34.54,34.56,100263.0,31.4787,31.4787,31.415,31.4332,100263.0
2019-04-24 11:35:00,34.56,34.57,34.54,34.56,57300.0,31.4332,31.4423,31.415,31.4332,57300.0
2019-04-24 11:40:00,34.55,34.56,34.52,34.53,81222.0,31.4241,31.4332,31.3968,31.4059,81222.0
2019-04-24 11:45:00,34.53,34.56,34.53,34.54,52122.0,31.4059,31.4332,31.4059,31.415,52122.0
2019-04-24 11:50:00,34.55,34.55,34.53,34.54,40584.0,31.4241,31.4241,31.4059,31.415,40584.0
2019-04-24 11:55:00,34.54,34.55,34.53,34.54,53655.0,31.415,31.4241,31.4059,31.415,53655.0
2019-04-24 12:00:00,34.54,34.56,34.54,34.56,49317.0,31.415,31.4332,31.415,31.4332,49317.0
2019-04-24 12:05:00,34.56,34.58,34.55,34.57,51762.0,31.4332,31.4514,31.4241,31.4423,51762.0
2019-04-24 12:10:00,34.57,34.58,34.56,34.57,41709.0,31.4423,31.4514,31.4332,31.4423,41709.0
2019-04-24 12:15:00,34.56,34.57,34.55,34.55,34431.0,31.4332,31.4423,31.4241,31.4241,34431.0
2019-04-24 12:20:00,34.55,34.55,34.53,34.53,42000.0,31.4241,31.4241,31.4059,31.4059,42000.0
2019-04-24 12:25:00,34.54,34.54,34.51,34.51,52629.0,31.415,31.415,31.3877,31.3877,52629.0
2019-04-24 12:30:00,34.51,34.51,34.5,34.5,37512.0,31.3877,31.3877,31.3786,31.3786,37512.0
2019-04-24 12:35:00,34.5,34.5,34.48,34.49,63972.0,31.3786,31.3786,31.3604,31.3695,63972.0
2019-04-24 12:40:00,34.49,34.51,34.49,34.49,57954.0,31.3695,31.3877,31.3695,31.3695,57954.0
2019-04-24 12:45:00,34.49,34.53,34.49,34.53,36852.0,31.3695,31.4059,31.3695,31.4059,36852.0
2019-04-24 12:50:00,34.53,34.54,34.52,34.52,65280.0,31.4059,31.415,31.3968,31.3968,65280.0
2019-04-24 12:55:00,34.52,34.54,34.52,34.52,36624.0,31.3968,31.415,31.3968,31.3968,36624.0
2019-04-24 13:00:00,34.52,34.52,34.5,34.51,51141.0,31.3968,31.3968,31.3786,31.3877,51141.0
2019-04-24 13:05:00,34.5,34.51,34.49,34.5,41694.0,31.3786,31.3877,31.3695,31.3786,41694.0
2019-04-24 13:10:00,34.5,34.5,34.45,34.46,90606.0,31.3786,31.3786,31.3331,31.3422,90606.0
2019-04-24 13:15:00,34.47,34.52,34.44,34.52,128577.0,31.3513,31.3968,31.324,31.3968,128577.0
2019-04-24 13:20:00,34.51,34.53,34.51,34.51,52224.0,31.3877,31.4059,31.3877,31.3877,52224.0
2019-04-24 13:25:00,34.51,34.52,34.49,34.5,44244.0,31.3877,31.3968,31.3695,31.3786,44244.0
2019-04-24 13:30:00,34.5,34.54,34.49,34.53,70113.0,31.3786,31.415,31.3695,31.4059,70113.0
2019-04-24 13:35:00,34.53,34.54,34.52,34.54,62478.0,31.4059,31.415,31.3968,31.415,62478.0
2019-04-24 13:40:00,34.54,34.55,34.53,34.54,48036.0,31.415,31.4241,31.4059,31.415,48036.0
2019-04-24 13:45:00,34.54,34.56,34.54,34.54,52797.0,31.415,31.4332,31.415,31.415,52797.0
2019-04-24 13:50:00,34.54,34.55,34.52,34.52,38877.0,31.415,31.4241,31.3968,31.3968,38877.0
2019-04-24 13:55:00,34.52,34.53,34.51,34.51,44628.0,31.3968,31.4059,31.3877,31.3877,44628.0
2019-04-24 14:00:00,34.51,34.53,34.47,34.52,247203.0,31.3877,31.4059,31.3513,31.3968,247203.0
2019-04-24 14:05:00,34.52,34.56,34.52,34.56,121722.0,31.3968,31.4332,31.3968,31.4332,121722.0
2019-04-24 14:10:00,34.56,34.56,34.55,34.55,52236.0,31.4332,31.4332,31.4241,31.4241,52236.0
2019-04-24 14:15:00,34.55,34.58,34.55,34.58,59493.0,31.4241,31.4514,31.4241,31.4514,59493.0
2019-04-24 14:20:00,34.58,34.59,34.57,34.58,51006.0,31.4514,31.4605,31.4423,31.4514,51006.0
2019-04-24 14:25:00,34.59,34.59,34.55,34.55,51309.0,31.4605,31.4605,31.4241,31.4241,51309.0
2019-04-24 14:30:00,34.55,34.56,34.55,34.56,79407.0,31.4241,31.4332,31.4241,31.4332,79407.0
2019-04-24 14:35:00,34.56,34.58,34.56,34.58,74535.0,31.4332,31.4514,31.4332,31.4514,74535.0
2019-04-24 14:40:00,34.57,34.6,34.57,34.59,45510.0,31.4423,31.4696,31.4423,31.4605,45510.0
2019-04-24 14:45:00,34.59,34.59,34.58,34.58,41880.0,31.4605,31.4605,31.4514,31.4514,41880.0
2019-04-24 14:50:00,34.58,34.58,34.55,34.56,59397.0,31.4514,31.4514,31.4241,31.4332,59397.0
2019-04-24 14:55:00,34.56,34.57,34.56,34.56,28320.0,31.4332,31.4423,31.4332,31.4332,28320.0
2019-04-24 15:00:00,34.56,34.59,34.56,34.58,109095.0,31.4332,31.4605,31.4332,31.4514,109095.0
2019-04-24 15:05:00,34.58,34.59,34.58,34.59,84726.0,31.4514,31.4605,31.4514,31.4605,84726.0
2019-04-24 15:10:00,34.59,34.6,34.57,34.58,76098.0,31.4605,31.4696,31.4423,31.4514,76098.0
2019-04-24 15:15:00,34.57,34.58,34.57,34.58,61356.0,31.4423,31.4514,31.4423,31.4514,61356.0
2019-04-24 15:20:00,34.58,34.59,34.57,34.59,55821.0,31.4514,31.4605,31.4423,31.4605,55821.0
2019-04-24 15:25:00,34.59,34.59,34.57,34.57,80115.0,31.4605,31.4605,31.4423,31.4423,80115.0
2019-04-24 15:30:00,34.57,34.59,34.57,34.57,103773.0,31.4423,31.4605,31.4423,31.4423,103773.0
2019-04-24 15:35:00,34.57,34.58,34.57,34.58,80712.0,31.4423,31.4514,31.4423,31.4514,80712.0
2019-04-24 15:40:00,34.59,34.61,34.58,34.6,216873.0,31.4605,31.4787,31.4514,31.4696,216873.0
2019-04-24 15:45:00,34.6,34.6,34.56,34.57,227634.0,31.4696,31.4696,31.4332,31.4423,227634.0
2019-04-24 15:50:00,34.57,34.57,34.52,34.55,249531.0,31.4423,31.4423,31.3968,31.4241,249531.0
2019-04-24 15:55:00,34.54,34.55,34.5,34.52,634224.0,31.415,31.4241,31.3786,31.3968,634224.0
2019-04-25 09:30:00,34.41,34.45,34.39,34.45,355110.0,31.2968,31.3331,31.2786,31.3331,355110.0
2019-04-25 09:35:00,34.44,34.48,34.42,34.46,326976.0,31.324,31.3604,31.3058,31.3422,326976.0
2019-04-25 09:40:00,34.46,34.48,34.41,34.43,424659.0,31.3422,31.3604,31.2968,31.3149,424659.0
2019-04-25 09:45:00,34.44,34.48,34.4,34.4,145407.0,31.324,31.3604,31.2877,31.2877,145407.0
2019-04-25 09:50:00,34.41,34.42,34.4,34.4,113589.0,31.2968,31.3058,31.2877,31.2877,113589.0
2019-04-25 09:55:00,34.4,34.4,34.35,34.36,103737.0,31.2877,31.2877,31.2422,31.2513,103737.0
2019-04-25 10:00:00,34.36,34.37,34.34,34.34,139251.0,31.2513,31.2604,31.2331,31.2331,139251.0
2019-04-25 10:05:00,34.35,34.43,34.34,34.42,153234.0,31.2422,31.3149,31.2331,31.3058,153234.0
2019-04-25 10:10:00,34.42,34.46,34.41,34.44,76038.0,31.3058,31.3422,31.2968,31.324,76038.0
2019-04-25 10:15:00,34.44,34.45,34.4,34.42,180675.0,31.324,31.3331,31.2877,31.3058,180675.0
2019-04-25 10:20:00,34.42,34.42,34.41,34.41,90831.0,31.3058,31.3058,31.2968,31.2968,90831.0
2019-04-25 10:25:00,34.41,34.43,34.36,34.36,72069.0,31.2968,31.3149,31.2513,31.2513,72069.0
2019-04-25 10:30:00,34.36,34.38,34.28,34.29,149259.0,31.2513,31.2695,31.1785,31.1876,149259.0
2019-04-25 10:35:00,34.28,34.35,34.28,34.35,124968.0,31.1785,31.2422,31.1785,31.2422,124968.0
2019-04-25 10:40:00,34.36,34.4,34.35,34.39,127107.0,31.2513,31.2877,31.2422,31.2786,127107.0
2019-04-25 10:45:00,34.41,34.48,34.4,34.46,145848.0,31.2968,31.3604,31.2877,31.3422,145848.0
2019-04-25 10:50:00,34.46,34.47,34.45,34.46,117786.0,31.3422,31.3513,31.3331,31.3422,117786.0
2019-04-25 10:55:00,34.46,34.52,34.44,34.52,110079.0,31.3422,31.3968,31.324,31.3968,110079.0
2019-04-25 11:00:00,34.51,34.54,34.51,34.53,97872.0,31.3877,31.415,31.3877,31.4059,97872.0
2019-04-25 11:05:00,34.52,34.53,34.48,34.5,72390.0,31.3968,31.4059,31.3604,31.3786,72390.0
2019-04-25 11:10:00,34.49,34.52,34.48,34.5,137208.0,31.3695,31.3968,31.3604,31.3786,137208.0
2019-04-25 11:15:00,34.5,34.5,34.48,34.49,57447.0,31.3786,31.3786,31.3604,31.3695,57447.0
2019-04-25 11:20:00,34.49,34.52,34.49,34.5,63852.0,31.3695,31.3968,31.3695,31.3786,63852.0
2019-04-25 11:25:00,34.51,34.55,34.51,34.54,58269.0,31.3877,31.4241,31.3877,31.415,58269.0
2019-04-25 11:30:00,34.54,34.58,34.54,34.56,104790.0,31.415,31.4514,31.415,31.4332,104790.0
2019-04-25 11:35:00,34.55,34.56,34.53,34.54,61383.0,31.4241,31.4332,31.4059,31.415,61383.0
2019-04-25 11:40:00,34.54,34.54,34.5,34.53,89721.0,31.415,31.415,31.3786,31.4059,89721.0
2019-04-25 11:45:00,34.53,34.53,34.5,34.51,57732.0,31.4059,31.4059,31.3786,31.3877,57732.0
2019-04-25 11:50:00,34.51,34.53,34.5,34.53,58206.0,31.3877,31.4059,31.3786,31.4059,58206.0
2019-04-25 11:55:00,34.53,34.55,34.53,34.54,64935.0,31.4059,31.4241,31.4059,31.415,64935.0
2019-04-25 12:00:00,34.54,34.56,34.54,34.55,45060.0,31.415,31.4332,31.415,31.4241,45060.0
2019-04-25 12:05:00,34.54,34.56,34.54,34.55,52815.0,31.415,31.4332,31.415,31.4241,52815.0
2019-04-25 12:10:00,34.55,34.55,34.52,34.52,69981.0,31.4241,31.4241,31.3968,31.3968,69981.0
2019-04-25 12:15:00,34.52,34.54,34.51,34.53,37539.0,31.3968,31.415,31.3877,31.4059,37539.0
2019-04-25 12:20:00,34.53,34.55,34.52,34.55,65856.0,31.4059,31.4241,31.3968,31.4241,65856.0
2019-04-25 12:25:00,34.54,34.55,34.54,34.54,49713.0,31.415,31.4241,31.415,31.415,49713.0
2019-04-25 12:30:00,34.54,34.55,34.54,34.54,57462.0,31.415,31.4241,31.415,31.415,57462.0
2019-04-25 12:35:00,34.54,34.57,34.54,34.56,61353.0,31.415,31.4423,31.415,31.4332,61353.0
2019-04-25 12:40:00,34.57,34.57,34.55,34.56,41529.0,31.4423,31.4423,31.4241,31.4332,41529.0
2019-04-25 12:45:00,34.55,34.56,34.55,34.55,48564.0,31.4241,31.4332,31.4241,31.4241,48564.0
2019-04-25 12:50:00,34.55,34.57,34.55,34.57,48828.0,31.4241,31.4423,31.4241,31.4423,48828.0
2019-04-25 12:55:00,34.57,34.59,34.57,34.59,55338.0,31.4423,31.4605,31.4423,31.4605,55338.0
2019-04-25 13:00:00,34.59,34.6,34.58,34.59,73587.0,31.4605,31.4696,31.4514,31.4605,73587.0
2019-04-25 13:05:00,34.59,34.59,34.56,34.56,50502.0,31.4605,31.4605,31.4332,31.4332,50502.0
2019-04-25 13:10:00,34.56,34.58,34.56,34.58,58908.0,31.4332,31.4514,31.4332,31.4514,58908.0
2019-04-25 13:15:00,34.58,34.6,34.58,34.59,69177.0,31.4514,31.4696,31.4514,31.4605,69177.0
2019-04-25 13:20:00,34.59,34.61,34.59,34.61,68730.0,31.4605,31.4787,31.4605,31.4787,68730.0
2019-04-25 13:25:00,34.61,34.62,34.6,34.61,75423.0,31.4787,31.4878,31.4696,31.4787,75423.0
2019-04-25 13:30:00,34.62,34.62,34.6,34.6,50418.0,31.4878,31.4878,31.4696,31.4696,50418.0
2019-04-25 13:35:00,34.6,34.6,34.58,34.58,59847.0,31.4696,31.4696,31.4514,31.4514,59847.0
2019-04-25 13:40:00,34.58,34.59,34.58,34.59,37050.0,31.4514,31.4605,31.4514,31.4605,37050.0
2019-04-25 13:45:00,34.59,34.6,34.58,34.59,51162.0,31.4605,31.4696,31.4514,31.4605,51162.0
2019-04-25 13:50:00,34.59,34.6,34.58,34.59,37458.0,31.4605,31.4696,31.4514,31.4605,37458.0
2019-04-25 13:55:00,34.59,34.64,34.59,34.64,210588.0,31.4605,31.5059,31.4605,31.5059,210588.0
2019-04-25 14:00:00,34.64,34.72,34.64,34.71,357351.0,31.5059,31.5787,31.5059,31.5696,357351.0
2019-04-25 14:05:00,34.71,34.71,34.65,34.66,225651.0,31.5696,31.5696,31.515,31.5241,225651.0
2019-04-25 14:10:00,34.66,34.66,34.62,34.62,131919.0,31.5241,31.5241,31.4878,31.4878,131919.0
2019-04-25 14:15:00,34.62,34.65,34.61,34.64,81894.0,31.4878,31.515,31.4787,31.5059,81894.0
2019-04-25 14:20:00,34.64,34.65,34.63,34.63,80325.0,31.5059,31.515,31.4968,31.4968,80325.0
2019-04-25 14:25:00,34.63,34.63,34.62,34.62,32757.0,31.4968,31.4968,31.4878,31.4878,32757.0
2019-04-25 14:30:00,34.62,34.63,34.6,34.61,67992.0,31.4878,31.4968,31.4696,31.4787,67992.0
2019-04-25 14:35:00,34.61,34.61,34.54,34.55,159195.0,31.4787,31.4787,31.415,31.4241,159195.0
2019-04-25 14:40:00,34.55,34.57,34.53,34.56,119400.0,31.4241,31.4423,31.4059,31.4332,119400.0
2019-04-25 14:45:00,34.56,34.58,34.56,34.56,89169.0,31.4332,31.4514,31.4332,31.4332,89169.0
2019-04-25 14:50:00,34.56,34.56,34.54,34.54,73470.0,31.4332,31.4332,31.415,31.415,73470.0
2019-04-25 14:55:00,34.54,34.56,34.53,34.55,111414.0,31.415,31.4332,31.4059,31.4241,111414.0
2019-04-25 15:00:00,34.54,34.55,34.54,34.54,99180.0,31.415,31.4241,31.415,31.415,99180.0
2019-04-25 15:05:00,34.54,34.54,34.53,34.53,73542.0,31.415,31.415,31.4059,31.4059,73542.0
2019-04-25 15:10:00,34.53,34.53,34.51,34.51,104988.0,31.4059,31.4059,31.3877,31.3877,104988.0
2019-04-25 15:15:00,34.51,34.55,34.5,34.54,146775.0,31.3877,31.4241,31.3786,31.415,146775.0
2019-04-25 15:20:00,34.54,34.54,34.53,34.54,75960.0,31.415,31.415,31.4059,31.415,75960.0
2019-04-25 15:25:00,34.54,34.54,34.53,34.54,80229.0,31.415,31.415,31.4059,31.415,80229.0
2019-04-25 15:30:00,34.54,34.55,34.53,34.54,124608.0,31.415,31.4241,31.4059,31.415,124608.0
2019-04-25 15:35:00,34.54,34.56,34.54,34.56,113412.0,31.415,31.4332,31.415,31.4332,113412.0
2019-04-25 15:40:00,34.56,34.58,34.56,34.57,172827.0,31.4332,31.4514,31.4332,31.4423,172827.0
2019-04-25 15:45:00,34.57,34.57,34.53,34.54,176961.0,31.4423,31.4423,31.4059,31.415,176961.0
2019-04-25 15:50:00,34.54,34.56,34.54,34.54,245388.0,31.415,31.4332,31.415,31.415,245388.0
2019-04-25 15:55:00,34.54,34.54,34.48,34.51,461349.0,31.415,31.415,31.3604,31.3877,461349.0
2019-04-26 09:30:00,33.48,33.52,33.22,33.4,2192742.0,30.4509,30.4873,30.2144,30.3781,2192742.0
2019-04-26 09:35:00,33.4,33.66,33.39,33.59,1167564.0,30.3781,30.6146,30.369,30.5509,1167564.0
2019-04-26 09:40:00,33.59,33.73,33.56,33.67,695109.0,30.5509,30.6783,30.5237,30.6237,695109.0
2019-04-26 09:45:00,33.67,33.98,33.67,33.75,738933.0,30.6237,30.9057,30.6237,30.6965,738933.0
2019-04-26 09:50:00,33.76,33.83,33.69,33.81,811653.0,30.7056,30.7692,30.6419,30.751,811653.0
2019-04-26 09:55:00,33.81,34.0,33.81,33.97,388134.0,30.751,30.9238,30.751,30.8966,388134.0
2019-04-26 10:00:00,33.97,34.11,33.86,33.86,679776.0,30.8966,31.0239,30.7965,30.7965,679776.0
2019-04-26 10:05:00,33.86,33.89,33.68,33.7,507768.0,30.7965,30.8238,30.6328,30.651,507768.0
2019-04-26 10:10:00,33.7,33.71,33.63,33.68,492147.0,30.651,30.6601,30.5873,30.6328,492147.0
2019-04-26 10:15:00,33.68,33.72,33.57,33.58,309153.0,30.6328,30.6692,30.5328,30.5418,309153.0
2019-04-26 10:20:00,33.58,33.69,33.54,33.67,210156.0,30.5418,30.6419,30.5055,30.6237,210156.0
2019-04-26 10:25:00,33.66,33.7,33.64,33.64,181575.0,30.6146,30.651,30.5964,30.5964,181575.0
2019-04-26 10:30:00,33.64,33.7,33.64,33.68,396240.0,30.5964,30.651,30.5964,30.6328,396240.0
2019-04-26 10:35:00,33.68,33.78,33.68,33.77,384753.0,30.6328,30.7238,30.6328,30.7147,384753.0
2019-04-26 10:40:00,33.78,33.81,33.73,33.74,329181.0,30.7238,30.751,30.6783,30.6874,329181.0
2019-04-26 10:45:00,33.74,33.75,33.7,33.74,131244.0,30.6874,30.6965,30.651,30.6874,131244.0
2019-04-26 10:50:00,33.74,33.75,33.71,33.73,135291.0,30.6874,30.6965,30.6601,30.6783,135291.0
2019-04-26 10:55:00,33.73,33.74,33.65,33.68,147333.0,30.6783,30.6874,30.6055,30.6328,147333.0
2019-04-26 11:00:00,33.68,33.75,33.67,33.74,216240.0,30.6328,30.6965,30.6237,30.6874,216240.0
2019-04-26 11:05:00,33.74,33.77,33.73,33.77,168273.0,30.6874,30.7147,30.6783,30.7147,168273.0
2019-04-26 11:10:00,33.77,33.81,33.76,33.8,127665.0,30.7147,30.751,30.7056,30.7419,127665.0
2019-04-26 11:15:00,33.8,33.81,33.79,33.8,122562.0,30.7419,30.751,30.7328,30.7419,122562.0
2019-04-26 11:20:00,33.8,33.8,33.72,33.73,118179.0,30.7419,30.7419,30.6692,30.6783,118179.0
2019-04-26 11:25:00,33.73,33.76,33.72,33.75,102225.0,30.6783,30.7056,30.6692,30.6965,102225.0
2019-04-26 11:30:00,33.75,33.75,33.74,33.75,100173.0,30.6965,30.6965,30.6874,30.6965,100173.0
2019-04-26 11:35:00,33.75,33.75,33.73,33.73,139203.0,30.6965,30.6965,30.6783,30.6783,139203.0
2019-04-26 11:40:00,33.73,33.73,33.69,33.72,189717.0,30.6783,30.6783,30.6419,30.6692,189717.0
2019-04-26 11:45:00,33.71,33.72,33.62,33.62,277266.0,30.6601,30.6692,30.5782,30.5782,277266.0
2019-04-26 11:50:00,33.63,33.67,33.61,33.64,121893.0,30.5873,30.6237,30.5691,30.5964,121893.0
2019-04-26 11:55:00,33.64,33.69,33.64,33.68,336099.0,30.5964,30.6419,30.5964,30.6328,336099.0
2019-04-26 12:00:00,33.68,33.71,33.66,33.69,97584.0,30.6328,30.6601,30.6146,30.6419,97584.0
2019-04-26 12:05:00,33.69,33.73,33.69,33.71,99648.0,30.6419,30.6783,30.6419,30.6601,99648.0
2019-04-26 12:10:00,33.72,33.72,33.7,33.72,73677.0,30.6692,30.6692,30.651,30.6692,73677.0
2019-04-26 12:15:00,33.72,33.72,33.68,33.7,152481.0,30.6692,30.6692,30.6328,30.651,152481.0
2019-04-26 12:20:00,33.69,33.72,33.69,33.71,102861.0,30.6419,30.6692,30.6419,30.6601,102861.0
2019-04-26 12:25:00,33.71,33.71,33.68,33.68,145002.0,30.6601,30.6601,30.6328,30.6328,145002.0
2019-04-26 12:30:00,33.68,33.71,33.68,33.7,99492.0,30.6328,30.6601,30.6328,30.651,99492.0
2019-04-26 12:35:00,33.7,33.71,33.69,33.69,86928.0,30.651,30.6601,30.6419,30.6419,86928.0
2019-04-26 12:40:00,33.7,33.7,33.67,33.69,119721.0,30.651,30.651,30.6237,30.6419,119721.0
2019-04-26 12:45:00,33.69,33.69,33.67,33.69,55935.0,30.6419,30.6419,30.6237,30.6419,55935.0
2019-04-26 12:50:00,33.69,33.71,33.69,33.69,65259.0,30.6419,30.6601,30.6419,30.6419,65259.0
2019-04-26 12:55:00,33.69,33.7,33.68,33.69,63549.0,30.6419,30.651,30.6328,30.6419,63549.0
2019-04-26 13:00:00,33.69,33.79,33.69,33.78,142530.0,30.6419,30.7328,30.6419,30.7238,142530.0
2019-04-26 13:05:00,33.78,33.8,33.78,33.78,73497.0,30.7238,30.7419,30.7238,30.7238,73497.0
2019-04-26 13:10:00,33.78,33.79,33.75,33.76,64995.0,30.7238,30.7328,30.6965,30.7056,64995.0
2019-04-26 13:15:00,33.76,33.76,33.72,33.76,89283.0,30.7056,30.7056,30.6692,30.7056,89283.0
2019-04-26 13:20:00,33.75,33.76,33.75,33.76,41910.0,30.6965,30.7056,30.6965,30.7056,41910.0
2019-04-26 13:25:00,33.75,33.81,33.75,33.81,86631.0,30.6965,30.751,30.6965,30.751,86631.0
2019-04-26 13:30:00,33.81,33.82,33.8,33.8,91698.0,30.751,30.7601,30.7419,30.7419,91698.0
2019-04-26 13:35:00,33.8,33.8,33.75,33.76,79785.0,30.7419,30.7419,30.6965,30.7056,79785.0
2019-04-26 13:40:00,33.76,33.78,33.73,33.73,140718.0,30.7056,30.7238,30.6783,30.6783,140718.0
2019-04-26 13:45:00,33.74,33.75,33.73,33.75,62793.0,30.6874,30.6965,30.6783,30.6965,62793.0
2019-04-26 13:50:00,33.75,33.76,33.73,33.73,80127.0,30.6965,30.7056,30.6783,30.6783,80127.0
2019-04-26 13:55:00,33.73,33.74,33.71,33.72,96627.0,30.6783,30.6874,30.6601,30.6692,96627.0
2019-04-26 14:00:00,33.73,33.73,33.69,33.71,100053.0,30.6783,30.6783,30.6419,30.6601,100053.0
2019-04-26 14:05:00,33.71,33.74,33.69,33.73,115395.0,30.6601,30.6874,30.6419,30.6783,115395.0
2019-04-26 14:10:00,33.73,33.73,33.69,33.7,97893.0,30.6783,30.6783,30.6419,30.651,97893.0
2019-04-26 14:15:00,33.7,33.72,33.68,33.71,297867.0,30.651,30.6692,30.6328,30.6601,297867.0
2019-04-26 14:20:00,33.72,33.75,33.71,33.74,105027.0,30.6692,30.6965,30.6601,30.6874,105027.0
2019-04-26 14:25:00,33.74,33.78,33.73,33.77,88347.0,30.6874,30.7238,30.6783,30.7147,88347.0
2019-04-26 14:30:00,33.78,33.78,33.76,33.77,93210.0,30.7238,30.7238,30.7056,30.7147,93210.0
2019-04-26 14:35:00,33.77,33.78,33.75,33.77,101487.0,30.7147,30.7238,30.6965,30.7147,101487.0
2019-04-26 14:40:00,33.77,33.79,33.76,33.77,107907.0,30.7147,30.7328,30.7056,30.7147,107907.0
2019-04-26 14:45:00,33.77,33.77,33.73,33.73,146541.0,30.7147,30.7147,30.6783,30.6783,146541.0
2019-04-26 14:50:00,33.74,33.75,33.72,33.72,109566.0,30.6874,30.6965,30.6692,30.6692,109566.0
2019-04-26 14:55:00,33.72,33.72,33.7,33.7,106551.0,30.6692,30.6692,30.651,30.651,106551.0
2019-04-26 15:00:00,33.7,33.77,33.69,33.76,239037.0,30.651,30.7147,30.6419,30.7056,239037.0
2019-04-26 15:05:00,33.76,33.8,33.76,33.78,101106.0,30.7056,30.7419,30.7056,30.7238,101106.0
2019-04-26 15:10:00,33.78,33.79,33.76,33.77,130692.0,30.7238,30.7328,30.7056,30.7147,130692.0
2019-04-26 15:15:00,33.78,33.78,33.73,33.76,138450.0,30.7238,30.7238,30.6783,30.7056,138450.0
2019-04-26 15:20:00,33.75,33.77,33.75,33.77,114351.0,30.6965,30.7147,30.6965,30.7147,114351.0
2019-04-26 15:25:00,33.77,33.77,33.73,33.75,116091.0,30.7147,30.7147,30.6783,30.6965,116091.0
2019-04-26 15:30:00,33.75,33.77,33.74,33.77,148560.0,30.6965,30.7147,30.6874,30.7147,148560.0
2019-04-26 15:35:00,33.76,33.77,33.74,33.76,209763.0,30.7056,30.7147,30.6874,30.7056,209763.0
2019-04-26 15:40:00,33.77,33.79,33.76,33.79,279423.0,30.7147,30.7328,30.7056,30.7328,279423.0
2019-04-26 15:45:00,33.79,33.8,33.76,33.78,372672.0,30.7328,30.7419,30.7056,30.7238,372672.0
2019-04-26 15:50:00,33.78,33.78,33.75,33.78,479571.0,30.7238,30.7238,30.6965,30.7238,479571.0
2019-04-26 15:55:00,33.78,33.85,33.76,33.84,1138632.0,30.7238,30.7874,30.7056,30.7783,1138632.0
2019-04-29 09:30:00,33.96,34.0,33.71,33.79,975264.0,30.8875,30.9238,30.6601,30.7328,975264.0
2019-04-29 09:35:00,33.78,33.78,33.59,33.66,391185.0,30.7238,30.7238,30.5509,30.6146,391185.0
2019-04-29 09:40:00,33.67,33.72,33.63,33.7,367683.0,30.6237,30.6692,30.5873,30.651,367683.0
2019-04-29 09:45:00,33.69,33.74,33.66,33.67,502707.0,30.6419,30.6874,30.6146,30.6237,502707.0
2019-04-29 09:50:00,33.67,33.74,33.67,33.72,445473.0,30.6237,30.6874,30.6237,30.6692,445473.0
2019-04-29 09:55:00,33.72,33.82,33.71,33.8,595815.0,30.6692,30.7601,30.6601,30.7419,595815.0
2019-04-29 10:00:00,33.8,33.85,33.79,33.82,251130.0,30.7419,30.7874,30.7328,30.7601,251130.0
2019-04-29 10:05:00,33.81,33.85,33.77,33.84,139044.0,30.751,30.7874,30.7147,30.7783,139044.0
2019-04-29 10:10:00,33.84,33.86,33.83,33.83,117984.0,30.7783,30.7965,30.7692,30.7692,117984.0
2019-04-29 10:15:00,33.83,33.84,33.8,33.81,95709.0,30.7692,30.7783,30.7419,30.751,95709.0
2019-04-29 10:20:00,33.8,33.83,33.8,33.82,120144.0,30.7419,30.7692,30.7419,30.7601,120144.0
2019-04-29 10:25:00,33.83,33.88,33.83,33.84,165240.0,30.7692,30.8147,30.7692,30.7783,165240.0
2019-04-29 10:30:00,33.84,33.85,33.81,33.83,92328.0,30.7783,30.7874,30.751,30.7692,92328.0
2019-04-29 10:35:00,33.83,33.83,33.74,33.74,131784.0,30.7692,30.7692,30.6874,30.6874,131784.0
2019-04-29 10:40:00,33.74,33.76,33.72,33.76,133734.0,30.6874,30.7056,30.6692,30.7056,133734.0
2019-04-29 10:45:00,33.76,33.76,33.7,33.71,134703.0,30.7056,30.7056,30.651,30.6601,134703.0
2019-04-29 10:50:00,33.72,33.76,33.72,33.72,95892.0,30.6692,30.7056,30.6692,30.6692,95892.0
2019-04-29 10:55:00,33.72,33.76,33.71,33.74,93525.0,30.6692,30.7056,30.6601,30.6874,93525.0
2019-04-29 11:00:00,33.74,33.77,33.73,33.75,89313.0,30.6874,30.7147,30.6783,30.6965,89313.0
2019-04-29 11:05:00,33.74,33.76,33.74,33.74,77754.0,30.6874,30.7056,30.6874,30.6874,77754.0
2019-04-29 11:10:00,33.74,33.75,33.73,33.74,64278.0,30.6874,30.6965,30.6783,30.6874,64278.0
2019-04-29 11:15:00,33.74,33.79,33.74,33.78,97482.0,30.6874,30.7328,30.6874,30.7238,97482.0
2019-04-29 11:20:00,33.78,33.82,33.78,33.8,86526.0,30.7238,30.7601,30.7238,30.7419,86526.0
2019-04-29 11:25:00,33.81,33.83,33.8,33.82,91926.0,30.751,30.7692,30.7419,30.7601,91926.0
2019-04-29 11:30:00,33.82,33.84,33.8,33.82,96063.0,30.7601,30.7783,30.7419,30.7601,96063.0
2019-04-29 11:35:00,33.82,33.84,33.81,33.81,59091.0,30.7601,30.7783,30.751,30.751,59091.0
2019-04-29 11:40:00,33.82,33.82,33.81,33.82,82866.0,30.7601,30.7601,30.751,30.7601,82866.0
2019-04-29 11:45:00,33.82,33.85,33.81,33.85,83226.0,30.7601,30.7874,30.751,30.7874,83226.0
2019-04-29 11:50:00,33.85,33.87,33.83,33.84,75477.0,30.7874,30.8056,30.7692,30.7783,75477.0
2019-04-29 11:55:00,33.84,33.84,33.82,33.83,87723.0,30.7783,30.7783,30.7601,30.7692,87723.0
2019-04-29 12:00:00,33.83,33.84,33.81,33.84,90027.0,30.7692,30.7783,30.751,30.7783,90027.0
2019-04-29 12:05:00,33.84,33.85,33.83,33.83,80865.0,30.7783,30.7874,30.7692,30.7692,80865.0
2019-04-29 12:10:00,33.83,33.85,33.82,33.84,81480.0,30.7692,30.7874,30.7601,30.7783,81480.0
2019-04-29 12:15:00,33.84,33.85,33.82,33.82,71016.0,30.7783,30.7874,30.7601,30.7601,71016.0
2019-04-29 12:20:00,33.82,33.85,33.82,33.84,69981.0,30.7601,30.7874,30.7601,30.7783,69981.0
2019-04-29 12:25:00,33.85,33.85,33.84,33.85,101856.0,30.7874,30.7874,30.7783,30.7874,101856.0
2019-04-29 12:30:00,33.85,33.86,33.84,33.84,82881.0,30.7874,30.7965,30.7783,30.7783,82881.0
2019-04-29 12:35:00,33.84,33.86,33.84,33.85,64422.0,30.7783,30.7965,30.7783,30.7874,64422.0
2019-04-29 12:40:00,33.85,33.85,33.83,33.83,74649.0,30.7874,30.7874,30.7692,30.7692,74649.0
2019-04-29 12:45:00,33.83,33.83,33.82,33.83,63891.0,30.7692,30.7692,30.7601,30.7692,63891.0
2019-04-29 12:50:00,33.82,33.84,33.82,33.84,66735.0,30.7601,30.7783,30.7601,30.7783,66735.0
2019-04-29 12:55:00,33.84,33.84,33.82,33.82,64563.0,30.7783,30.7783,30.7601,30.7601,64563.0
2019-04-29 13:00:00,33.82,33.82,33.78,33.78,109305.0,30.7601,30.7601,30.7238,30.7238,109305.0
2019-04-29 13:05:00,33.78,33.79,33.76,33.77,101238.0,30.7238,30.7328,30.7056,30.7147,101238.0
2019-04-29 13:10:00,33.77,33.8,33.77,33.8,79344.0,30.7147,30.7419,30.7147,30.7419,79344.0
2019-04-29 13:15:00,33.79,33.8,33.78,33.8,72783.0,30.7328,30.7419,30.7238,30.7419,72783.0
2019-04-29 13:20:00,33.8,33.81,33.79,33.79,86673.0,30.7419,30.751,30.7328,30.7328,86673.0
2019-04-29 13:25:00,33.79,33.8,33.78,33.79,60636.0,30.7328,30.7419,30.7238,30.7328,60636.0
2019-04-29 13:30:00,33.79,33.81,33.78,33.81,65271.0,30.7328,30.751,30.7238,30.751,65271.0
2019-04-29 13:35:00,33.81,33.89,33.81,33.89,315150.0,30.751,30.8238,30.751,30.8238,315150.0
2019-04-29 13:40:00,33.89,33.91,33.88,33.88,123438.0,30.8238,30.842,30.8147,30.8147,123438.0
2019-04-29 13:45:00,33.88,33.91,33.87,33.91,79884.0,30.8147,30.842,30.8056,30.842,79884.0
2019-04-29 13:50:00,33.9,33.9,33.89,33.89,37794.0,30.8329,30.8329,30.8238,30.8238,37794.0
2019-04-29 13:55:00,33.89,33.91,33.89,33.9,62355.0,30.8238,30.842,30.8238,30.8329,62355.0
2019-04-29 14:00:00,33.91,33.94,33.9,33.92,143436.0,30.842,30.8693,30.8329,30.8511,143436.0
2019-04-29 14:05:00,33.92,33.93,33.9,33.93,94104.0,30.8511,30.8602,30.8329,30.8602,94104.0
2019-04-29 14:10:00,33.92,33.92,33.91,33.91,57747.0,30.8511,30.8511,30.842,30.842,57747.0
2019-04-29 14:15:00,33.91,33.92,33.9,33.91,83223.0,30.842,30.8511,30.8329,30.842,83223.0
2019-04-29 14:20:00,33.91,33.96,33.9,33.94,346953.0,30.842,30.8875,30.8329,30.8693,346953.0
2019-04-29 14:25:00,33.93,33.95,33.89,33.89,159918.0,30.8602,30.8784,30.8238,30.8238,159918.0
2019-04-29 14:30:00,33.88,33.89,33.86,33.87,127671.0,30.8147,30.8238,30.7965,30.8056,127671.0
2019-04-29 14:35:00,33.87,33.87,33.85,33.86,75597.0,30.8056,30.8056,30.7874,30.7965,75597.0
2019-04-29 14:40:00,33.86,33.87,33.85,33.85,127146.0,30.7965,30.8056,30.7874,30.7874,127146.0
2019-04-29 14:45:00,33.85,33.85,33.82,33.83,161412.0,30.7874,30.7874,30.7601,30.7692,161412.0
2019-04-29 14:50:00,33.83,33.85,33.82,33.85,119286.0,30.7692,30.7874,30.7601,30.7874,119286.0
2019-04-29 14:55:00,33.85,33.86,33.85,33.85,73068.0,30.7874,30.7965,30.7874,30.7874,73068.0
2019-04-29 15:00:00,33.85,33.86,33.84,33.86,73302.0,30.7874,30.7965,30.7783,30.7965,73302.0
2019-04-29 15:05:00,33.86,33.86,33.84,33.86,71922.0,30.7965,30.7965,30.7783,30.7965,71922.0
2019-04-29 15:10:00,33.86,33.89,33.86,33.89,130686.0,30.7965,30.8238,30.7965,30.8238,130686.0
2019-04-29 15:15:00,33.89,33.9,33.86,33.86,126330.0,30.8238,30.8329,30.7965,30.7965,126330.0
2019-04-29 15:20:00,33.86,33.86,33.84,33.86,112641.0,30.7965,30.7965,30.7783,30.7965,112641.0
2019-04-29 15:25:00,33.86,33.9,33.86,33.9,116685.0,30.7965,30.8329,30.7965,30.8329,116685.0
2019-04-29 15:30:00,33.9,33.9,33.84,33.86,190731.0,30.8329,30.8329,30.7783,30.7965,190731.0
2019-04-29 15:35:00,33.86,33.86,33.82,33.84,437928.0,30.7965,30.7965,30.7601,30.7783,437928.0
2019-04-29 15:40:00,33.84,33.86,33.84,33.85,171555.0,30.7783,30.7965,30.7783,30.7874,171555.0
2019-04-29 15:45:00,33.84,33.88,33.83,33.87,241335.0,30.7783,30.8147,30.7692,30.8056,241335.0
2019-04-29 15:50:00,33.87,33.87,33.82,33.83,294162.0,30.8056,30.8056,30.7601,30.7692,294162.0
2019-04-29 15:55:00,33.83,33.87,33.83,33.85,954846.0,30.7692,30.8056,30.7692,30.7874,954846.0
2019-04-30 09:30:00,33.92,33.96,33.88,33.88,302067.0,30.8511,30.8875,30.8147,30.8147,302067.0
2019-04-30 09:35:00,33.89,33.9,33.86,33.89,77232.0,30.8238,30.8329,30.7965,30.8238,77232.0
2019-04-30 09:40:00,33.89,33.92,33.87,33.91,66051.0,30.8238,30.8511,30.8056,30.842,66051.0
2019-04-30 09:45:00,33.91,33.94,33.89,33.89,97023.0,30.842,30.8693,30.8238,30.8238,97023.0
2019-04-30 09:50:00,33.89,33.89,33.82,33.83,95916.0,30.8238,30.8238,30.7601,30.7692,95916.0
2019-04-30 09:55:00,33.84,33.88,33.84,33.87,62817.0,30.7783,30.8147,30.7783,30.8056,62817.0
2019-04-30 10:00:00,33.88,33.91,33.88,33.9,72267.0,30.8147,30.842,30.8147,30.8329,72267.0
2019-04-30 10:05:00,33.9,33.96,33.89,33.94,105069.0,30.8329,30.8875,30.8238,30.8693,105069.0
2019-04-30 10:10:00,33.94,33.98,33.94,33.97,156993.0,30.8693,30.9057,30.8693,30.8966,156993.0
2019-04-30 10:15:00,33.98,34.0,33.96,34.0,133476.0,30.9057,30.9238,30.8875,30.9238,133476.0
2019-04-30 10:20:00,34.0,34.05,33.96,33.96,159393.0,30.9238,30.9693,30.8875,30.8875,159393.0
2019-04-30 10:25:00,33.96,33.96,33.91,33.94,70173.0,30.8875,30.8875,30.842,30.8693,70173.0
2019-04-30 10:30:00,33.94,34.0,33.94,33.99,51222.0,30.8693,30.9238,30.8693,30.9148,51222.0
2019-04-30 10:35:00,33.99,34.02,33.99,34.01,94560.0,30.9148,30.942,30.9148,30.9329,94560.0
2019-04-30 10:40:00,34.02,34.04,34.01,34.04,71040.0,30.942,30.9602,30.9329,30.9602,71040.0
2019-04-30 10:45:00,34.04,34.07,34.02,34.04,81894.0,30.9602,30.9875,30.942,30.9602,81894.0
2019-04-30 10:50:00,34.03,34.05,34.02,34.03,118137.0,30.9511,30.9693,30.942,30.9511,118137.0
2019-04-30 10:55:00,34.03,34.04,34.02,34.03,84510.0,30.9511,30.9602,30.942,30.9511,84510.0
2019-04-30 11:00:00,34.03,34.03,33.96,33.97,158376.0,30.9511,30.9511,30.8875,30.8966,158376.0
2019-04-30 11:05:00,33.97,33.97,33.88,33.91,310650.0,30.8966,30.8966,30.8147,30.842,310650.0
2019-04-30 11:10:00,33.91,33.92,33.85,33.87,174009.0,30.842,30.8511,30.7874,30.8056,174009.0
2019-04-30 11:15:00,33.87,33.87,33.83,33.83,168915.0,30.8056,30.8056,30.7692,30.7692,168915.0
2019-04-30 11:20:00,33.84,33.89,33.83,33.89,131811.0,30.7783,30.8238,30.7692,30.8238,131811.0
2019-04-30 11:25:00,33.9,33.92,33.88,33.91,79632.0,30.8329,30.8511,30.8147,30.842,79632.0
2019-04-30 11:30:00,33.91,33.96,33.91,33.95,79872.0,30.842,30.8875,30.842,30.8784,79872.0
2019-04-30 11:35:00,33.96,34.0,33.96,34.0,83037.0,30.8875,30.9238,30.8875,30.9238,83037.0
2019-04-30 11:40:00,34.0,34.0,33.94,33.96,109386.0,30.9238,30.9238,30.8693,30.8875,109386.0
2019-04-30 11:45:00,33.96,33.98,33.95,33.97,68325.0,30.8875,30.9057,30.8784,30.8966,68325.0
2019-04-30 11:50:00,33.97,33.99,33.96,33.99,73926.0,30.8966,30.9148,30.8875,30.9148,73926.0
2019-04-30 11:55:00,33.99,34.02,33.98,33.99,75798.0,30.9148,30.942,30.9057,30.9148,75798.0
2019-04-30 12:00:00,33.99,33.99,33.95,33.97,62208.0,30.9148,30.9148,30.8784,30.8966,62208.0
2019-04-30 12:05:00,33.97,33.98,33.96,33.98,45900.0,30.8966,30.9057,30.8875,30.9057,45900.0
2019-04-30 12:10:00,33.98,34.0,33.98,33.99,77415.0,30.9057,30.9238,30.9057,30.9148,77415.0
2019-04-30 12:15:00,34.0,34.0,33.97,33.98,52467.0,30.9238,30.9238,30.8966,30.9057,52467.0
2019-04-30 12:20:00,33.98,34.0,33.97,33.99,79356.0,30.9057,30.9238,30.8966,30.9148,79356.0
2019-04-30 12:25:00,34.0,34.02,33.99,34.01,80910.0,30.9238,30.942,30.9148,30.9329,80910.0
2019-04-30 12:30:00,34.01,34.02,34.0,34.02,61803.0,30.9329,30.942,30.9238,30.942,61803.0
2019-04-30 12:35:00,34.02,34.03,34.01,34.02,72201.0,30.942,30.9511,30.9329,30.942,72201.0
2019-04-30 12:40:00,34.02,34.04,34.02,34.03,51888.0,30.942,30.9602,30.942,30.9511,51888.0
2019-04-30 12:45:00,34.03,34.03,34.0,34.0,68625.0,30.9511,30.9511,30.9238,30.9238,68625.0
2019-04-30 12:50:00,34.0,34.03,33.99,34.03,43809.0,30.9238,30.9511,30.9148,30.9511,43809.0
2019-04-30 12:55:00,34.02,34.03,34.01,34.02,43413.0,30.942,30.9511,30.9329,30.942,43413.0
2019-04-30 13:00:00,34.02,34.06,34.02,34.06,45324.0,30.942,30.9784,30.942,30.9784,45324.0
2019-04-30 13:05:00,34.06,34.06,34.05,34.05,47991.0,30.9784,30.9784,30.9693,30.9693,47991.0
2019-04-30 13:10:00,34.05,34.06,34.04,34.05,78774.0,30.9693,30.9784,30.9602,30.9693,78774.0
2019-04-30 13:15:00,34.06,34.09,34.05,34.09,87075.0,30.9784,31.0057,30.9693,31.0057,87075.0
2019-04-30 13:20:00,34.09,34.1,34.09,34.09,69270.0,31.0057,31.0148,31.0057,31.0057,69270.0
2019-04-30 13:25:00,34.09,34.1,34.08,34.09,50604.0,31.0057,31.0148,30.9966,31.0057,50604.0
2019-04-30 13:30:00,34.09,34.09,34.08,34.09,58596.0,31.0057,31.0057,30.9966,31.0057,58596.0
2019-04-30 13:35:00,34.1,34.1,34.08,34.1,121734.0,31.0148,31.0148,30.9966,31.0148,121734.0
2019-04-30 13:40:00,34.11,34.11,34.09,34.09,71931.0,31.0239,31.0239,31.0057,31.0057,71931.0
2019-04-30 13:45:00,34.09,34.11,34.08,34.11,67776.0,31.0057,31.0239,30.9966,31.0239,67776.0
2019-04-30 13:50:00,34.11,34.14,34.11,34.13,66531.0,31.0239,31.0512,31.0239,31.0421,66531.0
2019-04-30 13:55:00,34.13,34.15,34.13,34.14,71409.0,31.0421,31.0603,31.0421,31.0512,71409.0
2019-04-30 14:00:00,34.14,34.17,34.14,34.17,105144.0,31.0512,31.0785,31.0512,31.0785,105144.0
2019-04-30 14:05:00,34.16,34.17,34.15,34.17,78999.0,31.0694,31.0785,31.0603,31.0785,78999.0
2019-04-30 14:10:00,34.17,34.2,34.16,34.2,79989.0,31.0785,31.1058,31.0694,31.1058,79989.0
2019-04-30 14:15:00,34.2,34.23,34.19,34.22,61944.0,31.1058,31.133,31.0967,31.1239,61944.0
2019-04-30 14:20:00,34.22,34.23,34.22,34.22,64764.0,31.1239,31.133,31.1239,31.1239,64764.0
2019-04-30 14:25:00,34.22,34.27,34.22,34.26,127206.0,31.1239,31.1694,31.1239,31.1603,127206.0
2019-04-30 14:30:00,34.26,34.26,34.24,34.25,97632.0,31.1603,31.1603,31.1421,31.1512,97632.0
2019-04-30 14:35:00,34.25,34.26,34.24,34.26,80241.0,31.1512,31.1603,31.1421,31.1603,80241.0
2019-04-30 14:40:00,34.26,34.26,34.22,34.22,111273.0,31.1603,31.1603,31.1239,31.1239,111273.0
2019-04-30 14:45:00,34.22,34.22,34.2,34.2,83265.0,31.1239,31.1239,31.1058,31.1058,83265.0
2019-04-30 14:50:00,34.2,34.21,34.2,34.2,96231.0,31.1058,31.1148,31.1058,31.1058,96231.0
2019-04-30 14:55:00,34.2,34.23,34.2,34.23,69942.0,31.1058,31.133,31.1058,31.133,69942.0
2019-04-30 15:00:00,34.23,34.25,34.22,34.25,76116.0,31.133,31.1512,31.1239,31.1512,76116.0
2019-04-30 15:05:00,34.25,34.27,34.25,34.26,103395.0,31.1512,31.1694,31.1512,31.1603,103395.0
2019-04-30 15:10:00,34.26,34.26,34.23,34.23,155964.0,31.1603,31.1603,31.133,31.133,155964.0
2019-04-30 15:15:00,34.23,34.23,34.21,34.21,91953.0,31.133,31.133,31.1148,31.1148,91953.0
2019-04-30 15:20:00,34.21,34.24,34.21,34.23,161631.0,31.1148,31.1421,31.1148,31.133,161631.0
2019-04-30 15:25:00,34.23,34.24,34.22,34.23,79149.0,31.133,31.1421,31.1239,31.133,79149.0
2019-04-30 15:30:00,34.23,34.24,34.23,34.23,210675.0,31.133,31.1421,31.133,31.133,210675.0
2019-04-30 15:35:00,34.24,34.26,34.23,34.26,173787.0,31.1421,31.1603,31.133,31.1603,173787.0
2019-04-30 15:40:00,34.26,34.26,34.22,34.23,231012.0,31.1603,31.1603,31.1239,31.133,231012.0
2019-04-30 15:45:00,34.23,34.24,34.22,34.23,577392.0,31.133,31.1421,31.1239,31.133,577392.0
2019-04-30 15:50:00,34.23,34.27,34.22,34.27,391110.0,31.133,31.1694,31.1239,31.1694,391110.0
2019-04-30 15:55:00,34.27,34.31,34.25,34.27,1131858.0,31.1694,31.2058,31.1512,31.1694,1131858.0
2019-05-01 09:30:00,34.26,34.27,34.18,34.23,406368.0,31.1603,31.1694,31.0876,31.133,406368.0
2019-05-01 09:35:00,34.24,34.26,34.17,34.19,387312.0,31.1421,31.1603,31.0785,31.0967,387312.0
2019-05-01 09:40:00,34.18,34.24,34.15,34.16,488394.0,31.0876,31.1421,31.0603,31.0694,488394.0
2019-05-01 09:45:00,34.16,34.19,34.15,34.17,245913.0,31.0694,31.0967,31.0603,31.0785,245913.0
2019-05-01 09:50:00,34.17,34.18,34.09,34.09,209292.0,31.0785,31.0876,31.0057,31.0057,209292.0
2019-05-01 09:55:00,34.09,34.1,34.05,34.07,86202.0,31.0057,31.0148,30.9693,30.9875,86202.0
2019-05-01 10:00:00,34.07,34.08,34.05,34.08,90231.0,30.9875,30.9966,30.9693,30.9966,90231.0
2019-05-01 10:05:00,34.08,34.11,34.07,34.1,137841.0,30.9966,31.0239,30.9875,31.0148,137841.0
2019-05-01 10:10:00,34.11,34.13,34.1,34.1,82383.0,31.0239,31.0421,31.0148,31.0148,82383.0
2019-05-01 10:15:00,34.1,34.12,34.1,34.12,64491.0,31.0148,31.033,31.0148,31.033,64491.0
2019-05-01 10:20:00,34.12,34.16,34.12,34.14,103452.0,31.033,31.0694,31.033,31.0512,103452.0
2019-05-01 10:25:00,34.15,34.16,34.13,34.14,70698.0,31.0603,31.0694,31.0421,31.0512,70698.0
2019-05-01 10:30:00,34.14,34.14,34.13,34.13,47775.0,31.0512,31.0512,31.0421,31.0421,47775.0
2019-05-01 10:35:00,34.13,34.14,34.11,34.12,66699.0,31.0421,31.0512,31.0239,31.033,66699.0
2019-05-01 10:40:00,34.12,34.12,34.09,34.1,51699.0,31.033,31.033,31.0057,31.0148,51699.0
2019-05-01 10:45:00,34.1,34.11,34.1,34.1,44775.0,31.0148,31.0239,31.0148,31.0148,44775.0
2019-05-01 10:50:00,34.1,34.11,34.07,34.08,114846.0,31.0148,31.0239,30.9875,30.9966,114846.0
2019-05-01 10:55:00,34.08,34.09,34.08,34.09,62439.0,30.9966,31.0057,30.9966,31.0057,62439.0
2019-05-01 11:00:00,34.09,34.1,34.08,34.1,74073.0,31.0057,31.0148,30.9966,31.0148,74073.0
2019-05-01 11:05:00,34.11,34.15,34.11,34.15,89082.0,31.0239,31.0603,31.0239,31.0603,89082.0
2019-05-01 11:10:00,34.15,34.17,34.14,34.16,57468.0,31.0603,31.0785,31.0512,31.0694,57468.0
2019-05-01 11:15:00,34.16,34.16,34.12,34.12,116403.0,31.0694,31.0694,31.033,31.033,116403.0
2019-05-01 11:20:00,34.13,34.14,34.12,34.14,46995.0,31.0421,31.0512,31.033,31.0512,46995.0
2019-05-01 11:25:00,34.14,34.16,34.14,34.15,42324.0,31.0512,31.0694,31.0512,31.0603,42324.0
2019-05-01 11:30:00,34.15,34.15,34.13,34.14,59400.0,31.0603,31.0603,31.0421,31.0512,59400.0
2019-05-01 11:35:00,34.15,34.19,34.14,34.18,98187.0,31.0603,31.0967,31.0512,31.0876,98187.0
2019-05-01 11:40:00,34.18,34.21,34.18,34.21,91926.0,31.0876,31.1148,31.0876,31.1148,91926.0
2019-05-01 11:45:00,34.21,34.21,34.18,34.19,64680.0,31.1148,31.1148,31.0876,31.0967,64680.0
2019-05-01 11:50:00,34.19,34.2,34.18,34.19,77157.0,31.0967,31.1058,31.0876,31.0967,77157.0
2019-05-01 11:55:00,34.19,34.19,34.15,34.17,72858.0,31.0967,31.0967,31.0603,31.0785,72858.0
2019-05-01 12:00:00,34.17,34.17,34.14,34.15,53340.0,31.0785,31.0785,31.0512,31.0603,53340.0
2019-05-01 12:05:00,34.15,34.15,34.13,34.13,39321.0,31.0603,31.0603,31.0421,31.0421,39321.0
2019-05-01 12:10:00,34.14,34.14,34.1,34.1,57834.0,31.0512,31.0512,31.0148,31.0148,57834.0
2019-05-01 12:15:00,34.1,34.12,34.09,34.11,88542.0,31.0148,31.033,31.0057,31.0239,88542.0
2019-05-01 12:20:00,34.11,34.12,34.08,34.09,59028.0,31.0239,31.033,30.9966,31.0057,59028.0
2019-05-01 12:25:00,34.09,34.1,34.09,34.1,30831.0,31.0057,31.0148,31.0057,31.0148,30831.0
2019-05-01 12:30:00,34.09,34.1,34.07,34.08,69957.0,31.0057,31.0148,30.9875,30.9966,69957.0
2019-05-01 12:35:00,34.08,34.08,34.06,34.06,78492.0,30.9966,30.9966,30.9784,30.9784,78492.0
2019-05-01 12:40:00,34.06,34.06,34.02,34.04,97971.0,30.9784,30.9784,30.942,30.9602,97971.0
2019-05-01 12:45:00,34.04,34.04,34.02,34.03,62727.0,30.9602,30.9602,30.942,30.9511,62727.0
2019-05-01 12:50:00,34.03,34.03,34.01,34.03,68229.0,30.9511,30.9511,30.9329,30.9511,68229.0
2019-05-01 12:55:00,34.03,34.06,34.02,34.05,74445.0,30.9511,30.9784,30.942,30.9693,74445.0
2019-05-01 13:00:00,34.06,34.08,34.05,34.05,129459.0,30.9784,30.9966,30.9693,30.9693,129459.0
2019-05-01 13:05:00,34.05,34.06,34.02,34.02,72954.0,30.9693,30.9784,30.942,30.942,72954.0
2019-05-01 13:10:00,34.02,34.03,34.01,34.03,65187.0,30.942,30.9511,30.9329,30.9511,65187.0
2019-05-01 13:15:00,34.03,34.03,34.0,34.02,62988.0,30.9511,30.9511,30.9238,30.942,62988.0
2019-05-01 13:20:00,34.02,34.03,34.01,34.02,54144.0,30.942,30.9511,30.9329,30.942,54144.0
2019-05-01 13:25:00,34.02,34.03,34.01,34.02,47031.0,30.942,30.9511,30.9329,30.942,47031.0
2019-05-01 13:30:00,34.01,34.03,34.01,34.01,75507.0,30.9329,30.9511,30.9329,30.9329,75507.0
2019-05-01 13:35:00,34.02,34.04,34.01,34.03,83064.0,30.942,30.9602,30.9329,30.9511,83064.0
2019-05-01 13:40:00,34.03,34.04,33.99,34.01,127902.0,30.9511,30.9602,30.9148,30.9329,127902.0
2019-05-01 13:45:00,34.01,34.01,33.97,33.98,101532.0,30.9329,30.9329,30.8966,30.9057,101532.0
2019-05-01 13:50:00,33.98,33.98,33.97,33.98,33525.0,30.9057,30.9057,30.8966,30.9057,33525.0
2019-05-01 13:55:00,33.98,34.0,33.96,34.0,117291.0,30.9057,30.9238,30.8875,30.9238,117291.0
2019-05-01 14:00:00,34.0,34.04,34.0,34.04,114900.0,30.9238,30.9602,30.9238,30.9602,114900.0
2019-05-01 14:05:00,34.04,34.04,34.02,34.02,61380.0,30.9602,30.9602,30.942,30.942,61380.0
2019-05-01 14:10:00,34.02,34.04,34.01,34.02,99423.0,30.942,30.9602,30.9329,30.942,99423.0
2019-05-01 14:15:00,34.02,34.03,34.01,34.02,63345.0,30.942,30.9511,30.9329,30.942,63345.0
2019-05-01 14:20:00,34.02,34.02,33.98,33.98,91506.0,30.942,30.942,30.9057,30.9057,91506.0
2019-05-01 14:25:00,33.98,33.99,33.96,33.96,95637.0,30.9057,30.9148,30.8875,30.8875,95637.0
2019-05-01 14:30:00,33.96,33.99,33.94,33.96,116349.0,30.8875,30.9148,30.8693,30.8875,116349.0
2019-05-01 14:35:00,33.95,33.95,33.85,33.85,198645.0,30.8784,30.8784,30.7874,30.7874,198645.0
2019-05-01 14:40:00,33.85,33.88,33.82,33.87,149793.0,30.7874,30.8147,30.7601,30.8056,149793.0
2019-05-01 14:45:00,33.87,33.87,33.85,33.87,97815.0,30.8056,30.8056,30.7874,30.8056,97815.0
2019-05-01 14:50:00,33.87,33.93,33.86,33.93,143265.0,30.8056,30.8602,30.7965,30.8602,143265.0
2019-05-01 14:55:00,33.93,33.94,33.9,33.91,99846.0,30.8602,30.8693,30.8329,30.842,99846.0
2019-05-01 15:00:00,33.91,33.91,33.87,33.89,83016.0,30.842,30.842,30.8056,30.8238,83016.0
2019-05-01 15:05:00,33.89,33.89,33.86,33.88,116184.0,30.8238,30.8238,30.7965,30.8147,116184.0
2019-05-01 15:10:00,33.88,33.91,33.87,33.91,103665.0,30.8147,30.842,30.8056,30.842,103665.0
2019-05-01 15:15:00,33.9,33.91,33.88,33.89,87741.0,30.8329,30.842,30.8147,30.8238,87741.0
2019-05-01 15:20:00,33.89,33.89,33.82,33.83,121365.0,30.8238,30.8238,30.7601,30.7692,121365.0
2019-05-01 15:25:00,33.82,33.85,33.82,33.84,159258.0,30.7601,30.7874,30.7601,30.7783,159258.0
2019-05-01 15:30:00,33.84,33.85,33.81,33.82,237840.0,30.7783,30.7874,30.751,30.7601,237840.0
2019-05-01 15:35:00,33.82,33.85,33.82,33.83,158466.0,30.7601,30.7874,30.7601,30.7692,158466.0
2019-05-01 15:40:00,33.83,33.84,33.81,33.84,197550.0,30.7692,30.7783,30.751,30.7783,197550.0
2019-05-01 15:45:00,33.84,33.84,33.8,33.82,304215.0,30.7783,30.7783,30.7419,30.7601,304215.0
2019-05-01 15:50:00,33.82,33.82,33.78,33.79,394743.0,30.7601,30.7601,30.7238,30.7328,394743.0
2019-05-01 15:55:00,33.79,33.83,33.76,33.78,865272.0,30.7328,30.7692,30.7056,30.7238,865272.0
2019-05-02 09:30:00,33.81,34.02,33.79,33.93,323523.0,30.751,30.942,30.7328,30.8602,323523.0
2019-05-02 09:35:00,33.93,33.94,33.84,33.85,110805.0,30.8602,30.8693,30.7783,30.7874,110805.0
2019-05-02 09:40:00,33.85,33.85,33.77,33.78,151680.0,30.7874,30.7874,30.7147,30.7238,151680.0
2019-05-02 09:45:00,33.78,33.78,33.74,33.75,116694.0,30.7238,30.7238,30.6874,30.6965,116694.0
2019-05-02 09:50:00,33.75,33.78,33.72,33.74,125556.0,30.6965,30.7238,30.6692,30.6874,125556.0
2019-05-02 09:55:00,33.75,33.76,33.7,33.7,108459.0,30.6965,30.7056,30.651,30.651,108459.0
2019-05-02 10:00:00,33.71,33.77,33.7,33.77,97113.0,30.6601,30.7147,30.651,30.7147,97113.0
2019-05-02 10:05:00,33.77,33.8,33.76,33.79,94230.0,30.7147,30.7419,30.7056,30.7328,94230.0
2019-05-02 10:10:00,33.79,33.81,33.78,33.8,100584.0,30.7328,30.751,30.7238,30.7419,100584.0
2019-05-02 10:15:00,33.8,33.8,33.72,33.73,177597.0,30.7419,30.7419,30.6692,30.6783,177597.0
2019-05-02 10:20:00,33.73,33.74,33.69,33.7,104799.0,30.6783,30.6874,30.6419,30.651,104799.0
2019-05-02 10:25:00,33.7,33.72,33.7,33.72,126675.0,30.651,30.6692,30.651,30.6692,126675.0
2019-05-02 10:30:00,33.71,33.73,33.68,33.7,161259.0,30.6601,30.6783,30.6328,30.651,161259.0
2019-05-02 10:35:00,33.7,33.71,33.69,33.7,65343.0,30.651,30.6601,30.6419,30.651,65343.0
2019-05-02 10:40:00,33.7,33.71,33.66,33.71,172677.0,30.651,30.6601,30.6146,30.6601,172677.0
2019-05-02 10:45:00,33.71,33.72,33.67,33.68,112575.0,30.6601,30.6692,30.6237,30.6328,112575.0
2019-05-02 10:50:00,33.68,33.68,33.62,33.64,172977.0,30.6328,30.6328,30.5782,30.5964,172977.0
2019-05-02 10:55:00,33.64,33.65,33.63,33.64,93276.0,30.5964,30.6055,30.5873,30.5964,93276.0
2019-05-02 11:00:00,33.65,33.67,33.63,33.65,94371.0,30.6055,30.6237,30.5873,30.6055,94371.0
2019-05-02 11:05:00,33.65,33.66,33.64,33.65,64014.0,30.6055,30.6146,30.5964,30.6055,64014.0
2019-05-02 11:10:00,33.65,33.66,33.61,33.63,91617.0,30.6055,30.6146,30.5691,30.5873,91617.0
2019-05-02 11:15:00,33.63,33.64,33.59,33.59,106071.0,30.5873,30.5964,30.5509,30.5509,106071.0
2019-05-02 11:20:00,33.59,33.59,33.53,33.53,112875.0,30.5509,30.5509,30.4964,30.4964,112875.0
2019-05-02 11:25:00,33.53,33.56,33.51,33.53,166872.0,30.4964,30.5237,30.4782,30.4964,166872.0
2019-05-02 11:30:00,33.53,33.55,33.47,33.5,254196.0,30.4964,30.5146,30.4418,30.4691,254196.0
2019-05-02 11:35:00,33.5,33.51,33.43,33.44,129003.0,30.4691,30.4782,30.4054,30.4145,129003.0
2019-05-02 11:40:00,33.45,33.5,33.42,33.48,157272.0,30.4236,30.4691,30.3963,30.4509,157272.0
2019-05-02 11:45:00,33.48,33.48,33.43,33.47,139239.0,30.4509,30.4509,30.4054,30.4418,139239.0
2019-05-02 11:50:00,33.46,33.49,33.44,33.45,93855.0,30.4327,30.46,30.4145,30.4236,93855.0
2019-05-02 11:55:00,33.45,33.5,33.44,33.5,107691.0,30.4236,30.4691,30.4145,30.4691,107691.0
2019-05-02 12:00:00,33.5,33.5,33.42,33.44,91614.0,30.4691,30.4691,30.3963,30.4145,91614.0
2019-05-02 12:05:00,33.44,33.48,33.41,33.48,117621.0,30.4145,30.4509,30.3872,30.4509,117621.0
2019-05-02 12:10:00,33.48,33.53,33.47,33.5,177522.0,30.4509,30.4964,30.4418,30.4691,177522.0
2019-05-02 12:15:00,33.49,33.5,33.42,33.44,95226.0,30.46,30.4691,30.3963,30.4145,95226.0
2019-05-02 12:20:00,33.44,33.51,33.44,33.51,59532.0,30.4145,30.4782,30.4145,30.4782,59532.0
2019-05-02 12:25:00,33.51,33.51,33.46,33.48,102891.0,30.4782,30.4782,30.4327,30.4509,102891.0
2019-05-02 12:30:00,33.48,33.51,33.47,33.51,61563.0,30.4509,30.4782,30.4418,30.4782,61563.0
2019-05-02 12:35:00,33.51,33.53,33.51,33.52,100044.0,30.4782,30.4964,30.4782,30.4873,100044.0
2019-05-02 12:40:00,33.52,33.54,33.49,33.49,80508.0,30.4873,30.5055,30.46,30.46,80508.0
2019-05-02 12:45:00,33.49,33.55,33.48,33.55,68655.0,30.46,30.5146,30.4509,30.5146,68655.0
2019-05-02 12:50:00,33.55,33.57,33.52,33.56,69603.0,30.5146,30.5328,30.4873,30.5237,69603.0
2019-05-02 12:55:00,33.56,33.57,33.54,33.55,68220.0,30.5237,30.5328,30.5055,30.5146,68220.0
2019-05-02 13:00:00,33.55,33.56,33.51,33.51,70968.0,30.5146,30.5237,30.4782,30.4782,70968.0
2019-05-02 13:05:00,33.51,33.56,33.5,33.55,63093.0,30.4782,30.5237,30.4691,30.5146,63093.0
2019-05-02 13:10:00,33.55,33.58,33.54,33.58,48579.0,30.5146,30.5418,30.5055,30.5418,48579.0
2019-05-02 13:15:00,33.58,33.6,33.58,33.6,78348.0,30.5418,30.56,30.5418,30.56,78348.0
2019-05-02 13:20:00,33.61,33.63,33.6,33.61,75696.0,30.5691,30.5873,30.56,30.5691,75696.0
2019-05-02 13:25:00,33.6,33.62,33.59,33.61,60360.0,30.56,30.5782,30.5509,30.5691,60360.0
2019-05-02 13:30:00,33.61,33.62,33.59,33.6,59280.0,30.5691,30.5782,30.5509,30.56,59280.0
2019-05-02 13:35:00,33.6,33.65,33.6,33.63,83544.0,30.56,30.6055,30.56,30.5873,83544.0
2019-05-02 13:40:00,33.63,33.64,33.59,33.61,71607.0,30.5873,30.5964,30.5509,30.5691,71607.0
2019-05-02 13:45:00,33.61,33.62,33.59,33.6,55059.0,30.5691,30.5782,30.5509,30.56,55059.0
2019-05-02 13:50:00,33.6,33.64,33.6,33.62,40509.0,30.56,30.5964,30.56,30.5782,40509.0
2019-05-02 13:55:00,33.62,33.66,33.62,33.64,58962.0,30.5782,30.6146,30.5782,30.5964,58962.0
2019-05-02 14:00:00,33.64,33.66,33.63,33.66,63843.0,30.5964,30.6146,30.5873,30.6146,63843.0
2019-05-02 14:05:00,33.66,33.67,33.64,33.65,102225.0,30.6146,30.6237,30.5964,30.6055,102225.0
2019-05-02 14:10:00,33.65,33.65,33.62,33.65,100104.0,30.6055,30.6055,30.5782,30.6055,100104.0
2019-05-02 14:15:00,33.65,33.67,33.64,33.64,139251.0,30.6055,30.6237,30.5964,30.5964,139251.0
2019-05-02 14:20:00,33.64,33.67,33.63,33.66,69990.0,30.5964,30.6237,30.5873,30.6146,69990.0
2019-05-02 14:25:00,33.66,33.67,33.65,33.66,73458.0,30.6146,30.6237,30.6055,30.6146,73458.0
2019-05-02 14:30:00,33.66,33.7,33.65,33.68,86211.0,30.6146,30.651,30.6055,30.6328,86211.0
2019-05-02 14:35:00,33.68,33.69,33.66,33.66,88590.0,30.6328,30.6419,30.6146,30.6146,88590.0
2019-05-02 14:40:00,33.66,33.67,33.65,33.66,38001.0,30.6146,30.6237,30.6055,30.6146,38001.0
2019-05-02 14:45:00,33.66,33.67,33.62,33.62,58989.0,30.6146,30.6237,30.5782,30.5782,58989.0
2019-05-02 14:50:00,33.62,33.66,33.6,33.63,87876.0,30.5782,30.6146,30.56,30.5873,87876.0
2019-05-02 14:55:00,33.63,33.65,33.62,33.62,60093.0,30.5873,30.6055,30.5782,30.5782,60093.0
2019-05-02 15:00:00,33.62,33.63,33.59,33.59,98109.0,30.5782,30.5873,30.5509,30.5509,98109.0
2019-05-02 15:05:00,33.59,33.61,33.59,33.6,63225.0,30.5509,30.5691,30.5509,30.56,63225.0
2019-05-02 15:10:00,33.6,33.62,33.6,33.6,90270.0,30.56,30.5782,30.56,30.56,90270.0
2019-05-02 15:15:00,33.6,33.62,33.6,33.62,57477.0,30.56,30.5782,30.56,30.5782,57477.0
2019-05-02 15:20:00,33.61,33.64,33.61,33.64,69915.0,30.5691,30.5964,30.5691,30.5964,69915.0
2019-05-02 15:25:00,33.63,33.65,33.63,33.64,66105.0,30.5873,30.6055,30.5873,30.5964,66105.0
2019-05-02 15:30:00,33.64,33.66,33.63,33.64,109356.0,30.5964,30.6146,30.5873,30.5964,109356.0
2019-05-02 15:35:00,33.64,33.66,33.63,33.65,131673.0,30.5964,30.6146,30.5873,30.6055,131673.0
2019-05-02 15:40:00,33.65,33.66,33.64,33.66,115095.0,30.6055,30.6146,30.5964,30.6146,115095.0
2019-05-02 15:45:00,33.66,33.66,33.63,33.66,162438.0,30.6146,30.6146,30.5873,30.6146,162438.0
2019-05-02 15:50:00,33.66,33.69,33.65,33.69,388173.0,30.6146,30.6419,30.6055,30.6419,388173.0
2019-05-02 15:55:00,33.69,33.72,33.67,33.72,599325.0,30.6419,30.6692,30.6237,30.6692,599325.0
2019-05-03 09:30:00,34.2,34.2,33.95,34.14,976371.0,31.1058,31.1058,30.8784,31.0512,976371.0
2019-05-03 09:35:00,34.13,34.25,34.12,34.14,461667.0,31.0421,31.1512,31.033,31.0512,461667.0
2019-05-03 09:40:00,34.14,34.14,34.01,34.03,221148.0,31.0512,31.0512,30.9329,30.9511,221148.0
2019-05-03 09:45:00,34.04,34.09,33.99,34.08,204807.0,30.9602,31.0057,30.9148,30.9966,204807.0
2019-05-03 09:50:00,34.08,34.1,34.05,34.1,179040.0,30.9966,31.0148,30.9693,31.0148,179040.0
2019-05-03 09:55:00,34.1,34.12,34.09,34.09,156930.0,31.0148,31.033,31.0057,31.0057,156930.0
2019-05-03 10:00:00,34.09,34.1,34.03,34.03,110298.0,31.0057,31.0148,30.9511,30.9511,110298.0
2019-05-03 10:05:00,34.03,34.05,33.97,33.98,163581.0,30.9511,30.9693,30.8966,30.9057,163581.0
2019-05-03 10:10:00,33.98,34.01,33.96,33.96,134517.0,30.9057,30.9329,30.8875,30.8875,134517.0
2019-05-03 10:15:00,33.97,33.98,33.93,33.95,141921.0,30.8966,30.9057,30.8602,30.8784,141921.0
2019-05-03 10:20:00,33.95,34.0,33.95,33.97,127749.0,30.8784,30.9238,30.8784,30.8966,127749.0
2019-05-03 10:25:00,33.97,33.97,33.93,33.95,71034.0,30.8966,30.8966,30.8602,30.8784,71034.0
2019-05-03 10:30:00,33.96,34.01,33.95,34.0,79425.0,30.8875,30.9329,30.8784,30.9238,79425.0
2019-05-03 10:35:00,34.0,34.04,34.0,34.02,56154.0,30.9238,30.9602,30.9238,30.942,56154.0
2019-05-03 10:40:00,34.03,34.07,34.02,34.06,92286.0,30.9511,30.9875,30.942,30.9784,92286.0
2019-05-03 10:45:00,34.06,34.09,34.03,34.04,146076.0,30.9784,31.0057,30.9511,30.9602,146076.0
2019-05-03 10:50:00,34.04,34.04,34.0,34.0,131352.0,30.9602,30.9602,30.9238,30.9238,131352.0
2019-05-03 10:55:00,34.0,34.06,34.0,34.06,107856.0,30.9238,30.9784,30.9238,30.9784,107856.0
2019-05-03 11:00:00,34.06,34.11,34.06,34.1,180135.0,30.9784,31.0239,30.9784,31.0148,180135.0
2019-05-03 11:05:00,34.1,34.15,34.09,34.11,253227.0,31.0148,31.0603,31.0057,31.0239,253227.0
2019-05-03 11:10:00,34.11,34.12,34.06,34.07,148095.0,31.0239,31.033,30.9784,30.9875,148095.0
2019-05-03 11:15:00,34.07,34.08,34.04,34.04,98184.0,30.9875,30.9966,30.9602,30.9602,98184.0
2019-05-03 11:20:00,34.04,34.08,34.02,34.06,63732.0,30.9602,30.9966,30.942,30.9784,63732.0
2019-05-03 11:25:00,34.07,34.07,34.03,34.05,93063.0,30.9875,30.9875,30.9511,30.9693,93063.0
2019-05-03 11:30:00,34.05,34.08,33.99,34.0,146202.0,30.9693,30.9966,30.9148,30.9238,146202.0
2019-05-03 11:35:00,34.0,34.02,33.99,34.0,93786.0,30.9238,30.942,30.9148,30.9238,93786.0
2019-05-03 11:40:00,34.0,34.05,34.0,34.05,109176.0,30.9238,30.9693,30.9238,30.9693,109176.0
2019-05-03 11:45:00,34.05,34.07,34.05,34.05,77043.0,30.9693,30.9875,30.9693,30.9693,77043.0
2019-05-03 11:50:00,34.05,34.06,34.04,34.04,92187.0,30.9693,30.9784,30.9602,30.9602,92187.0
2019-05-03 11:55:00,34.04,34.06,34.03,34.05,75735.0,30.9602,30.9784,30.9511,30.9693,75735.0
2019-05-03 12:00:00,34.05,34.08,34.05,34.08,59427.0,30.9693,30.9966,30.9693,30.9966,59427.0
2019-05-03 12:05:00,34.08,34.12,34.07,34.11,138726.0,30.9966,31.033,30.9875,31.0239,138726.0
2019-05-03 12:10:00,34.11,34.12,34.11,34.12,90063.0,31.0239,31.033,31.0239,31.033,90063.0
2019-05-03 12:15:00,34.12,34.12,34.09,34.11,123345.0,31.033,31.033,31.0057,31.0239,123345.0
2019-05-03 12:20:00,34.11,34.12,34.1,34.11,81627.0,31.0239,31.033,31.0148,31.0239,81627.0
2019-05-03 12:25:00,34.12,34.12,34.09,34.1,119385.0,31.033,31.033,31.0057,31.0148,119385.0
2019-05-03 12:30:00,34.1,34.12,34.09,34.11,92250.0,31.0148,31.033,31.0057,31.0239,92250.0
2019-05-03 12:35:00,34.11,34.12,34.1,34.1,231987.0,31.0239,31.033,31.0148,31.0148,231987.0
2019-05-03 12:40:00,34.1,34.1,34.07,34.08,113613.0,31.0148,31.0148,30.9875,30.9966,113613.0
2019-05-03 12:45:00,34.08,34.12,34.08,34.12,311544.0,30.9966,31.033,30.9966,31.033,311544.0
2019-05-03 12:50:00,34.12,34.15,34.11,34.13,169959.0,31.033,31.0603,31.0239,31.0421,169959.0
2019-05-03 12:55:00,34.13,34.14,34.12,34.12,75078.0,31.0421,31.0512,31.033,31.033,75078.0
2019-05-03 13:00:00,34.12,34.13,34.07,34.07,169941.0,31.033,31.0421,30.9875,30.9875,169941.0
2019-05-03 13:05:00,34.08,34.09,34.07,34.08,98460.0,30.9966,31.0057,30.9875,30.9966,98460.0
2019-05-03 13:10:00,34.08,34.1,34.08,34.09,69579.0,30.9966,31.0148,30.9966,31.0057,69579.0
2019-05-03 13:15:00,34.09,34.1,34.07,34.09,88230.0,31.0057,31.0148,30.9875,31.0057,88230.0
2019-05-03 13:20:00,34.09,34.1,34.08,34.09,64173.0,31.0057,31.0148,30.9966,31.0057,64173.0
2019-05-03 13:25:00,34.09,34.1,34.08,34.08,46542.0,31.0057,31.0148,30.9966,30.9966,46542.0
2019-05-03 13:30:00,34.08,34.1,34.07,34.07,124440.0,30.9966,31.0148,30.9875,30.9875,124440.0
2019-05-03 13:35:00,34.07,34.08,34.06,34.08,70710.0,30.9875,30.9966,30.9784,30.9966,70710.0
2019-05-03 13:40:00,34.08,34.1,34.08,34.09,45423.0,30.9966,31.0148,30.9966,31.0057,45423.0
2019-05-03 13:45:00,34.09,34.1,34.08,34.09,51972.0,31.0057,31.0148,30.9966,31.0057,51972.0
2019-05-03 13:50:00,34.09,34.09,34.07,34.07,67359.0,31.0057,31.0057,30.9875,30.9875,67359.0
2019-05-03 13:55:00,34.07,34.08,34.06,34.07,109605.0,30.9875,30.9966,30.9784,30.9875,109605.0
2019-05-03 14:00:00,34.07,34.07,34.05,34.06,72984.0,30.9875,30.9875,30.9693,30.9784,72984.0
2019-05-03 14:05:00,34.07,34.09,34.06,34.09,93717.0,30.9875,31.0057,30.9784,31.0057,93717.0
2019-05-03 14:10:00,34.08,34.09,34.08,34.09,64929.0,30.9966,31.0057,30.9966,31.0057,64929.0
2019-05-03 14:15:00,34.09,34.09,34.07,34.08,61230.0,31.0057,31.0057,30.9875,30.9966,61230.0
2019-05-03 14:20:00,34.08,34.09,34.07,34.08,67722.0,30.9966,31.0057,30.9875,30.9966,67722.0
2019-05-03 14:25:00,34.08,34.08,34.06,34.08,93828.0,30.9966,30.9966,30.9784,30.9966,93828.0
2019-05-03 14:30:00,34.08,34.08,34.05,34.06,108057.0,30.9966,30.9966,30.9693,30.9784,108057.0
2019-05-03 14:35:00,34.06,34.06,34.02,34.05,142317.0,30.9784,30.9784,30.942,30.9693,142317.0
2019-05-03 14:40:00,34.05,34.08,34.05,34.08,160290.0,30.9693,30.9966,30.9693,30.9966,160290.0
2019-05-03 14:45:00,34.08,34.08,34.05,34.05,124797.0,30.9966,30.9966,30.9693,30.9693,124797.0
2019-05-03 14:50:00,34.05,34.06,34.02,34.03,108462.0,30.9693,30.9784,30.942,30.9511,108462.0
2019-05-03 14:55:00,34.03,34.05,34.03,34.04,125145.0,30.9511,30.9693,30.9511,30.9602,125145.0
2019-05-03 15:00:00,34.03,34.03,34.0,34.01,79614.0,30.9511,30.9511,30.9238,30.9329,79614.0
2019-05-03 15:05:00,34.01,34.03,34.0,34.02,129249.0,30.9329,30.9511,30.9238,30.942,129249.0
2019-05-03 15:10:00,34.02,34.04,34.01,34.02,110517.0,30.942,30.9602,30.9329,30.942,110517.0
2019-05-03 15:15:00,34.03,34.03,34.01,34.01,114546.0,30.9511,30.9511,30.9329,30.9329,114546.0
2019-05-03 15:20:00,34.01,34.05,34.01,34.05,149400.0,30.9329,30.9693,30.9329,30.9693,149400.0
2019-05-03 15:25:00,34.05,34.07,34.04,34.06,136644.0,30.9693,30.9875,30.9602,30.9784,136644.0
2019-05-03 15:30:00,34.06,34.06,34.03,34.04,175287.0,30.9784,30.9784,30.9511,30.9602,175287.0
2019-05-03 15:35:00,34.04,34.05,34.01,34.02,195381.0,30.9602,30.9693,30.9329,30.942,195381.0
2019-05-03 15:40:00,34.02,34.03,34.01,34.02,247782.0,30.942,30.9511,30.9329,30.942,247782.0
2019-05-03 15:45:00,34.02,34.04,34.01,34.04,312966.0,30.942,30.9602,30.9329,30.9602,312966.0
2019-05-03 15:50:00,34.04,34.07,34.03,34.04,595671.0,30.9602,30.9875,30.9511,30.9602,595671.0
2019-05-03 15:55:00,34.04,34.06,34.02,34.02,949257.0,30.9602,30.9784,30.942,30.942,949257.0
2019-05-06 09:30:00,33.58,33.91,33.51,33.81,663252.0,30.5418,30.842,30.4782,30.751,663252.0
2019-05-06 09:35:00,33.81,33.83,33.72,33.74,211056.0,30.751,30.7692,30.6692,30.6874,211056.0
2019-05-06 09:40:00,33.75,33.81,33.73,33.79,354303.0,30.6965,30.751,30.6783,30.7328,354303.0
2019-05-06 09:45:00,33.78,33.81,33.74,33.79,297396.0,30.7238,30.751,30.6874,30.7328,297396.0
2019-05-06 09:50:00,33.79,33.86,33.76,33.86,292131.0,30.7328,30.7965,30.7056,30.7965,292131.0
2019-05-06 09:55:00,33.87,33.94,33.84,33.94,160599.0,30.8056,30.8693,30.7783,30.8693,160599.0
2019-05-06 10:00:00,33.94,33.97,33.93,33.95,155982.0,30.8693,30.8966,30.8602,30.8784,155982.0
2019-05-06 10:05:00,33.95,34.0,33.95,33.99,157374.0,30.8784,30.9238,30.8784,30.9148,157374.0
2019-05-06 10:10:00,34.0,34.05,33.99,34.05,233991.0,30.9238,30.9693,30.9148,30.9693,233991.0
2019-05-06 10:15:00,34.04,34.06,34.0,34.05,128274.0,30.9602,30.9784,30.9238,30.9693,128274.0
2019-05-06 10:20:00,34.05,34.06,33.97,33.99,125976.0,30.9693,30.9784,30.8966,30.9148,125976.0
2019-05-06 10:25:00,33.99,34.03,33.97,34.02,171942.0,30.9148,30.9511,30.8966,30.942,171942.0
2019-05-06 10:30:00,34.02,34.04,33.99,34.02,161328.0,30.942,30.9602,30.9148,30.942,161328.0
2019-05-06 10:35:00,34.02,34.03,33.94,33.97,230592.0,30.942,30.9511,30.8693,30.8966,230592.0
2019-05-06 10:40:00,33.97,33.98,33.95,33.95,73251.0,30.8966,30.9057,30.8784,30.8784,73251.0
2019-05-06 10:45:00,33.95,33.98,33.92,33.98,100866.0,30.8784,30.9057,30.8511,30.9057,100866.0
2019-05-06 10:50:00,33.98,34.02,33.96,33.96,108114.0,30.9057,30.942,30.8875,30.8875,108114.0
2019-05-06 10:55:00,33.96,33.99,33.95,33.99,170409.0,30.8875,30.9148,30.8784,30.9148,170409.0
2019-05-06 11:00:00,33.98,34.02,33.96,33.96,180168.0,30.9057,30.942,30.8875,30.8875,180168.0
2019-05-06 11:05:00,33.97,33.98,33.95,33.98,103371.0,30.8966,30.9057,30.8784,30.9057,103371.0
2019-05-06 11:10:00,33.98,34.01,33.97,33.98,71499.0,30.9057,30.9329,30.8966,30.9057,71499.0
2019-05-06 11:15:00,33.99,34.0,33.95,33.97,79242.0,30.9148,30.9238,30.8784,30.8966,79242.0
2019-05-06 11:20:00,33.97,33.98,33.95,33.98,98166.0,30.8966,30.9057,30.8784,30.9057,98166.0
2019-05-06 11:25:00,33.98,34.0,33.97,33.99,91842.0,30.9057,30.9238,30.8966,30.9148,91842.0
2019-05-06 11:30:00,33.99,33.99,33.92,33.92,111165.0,30.9148,30.9148,30.8511,30.8511,111165.0
2019-05-06 11:35:00,33.92,33.96,33.92,33.95,81339.0,30.8511,30.8875,30.8511,30.8784,81339.0
2019-05-06 11:40:00,33.95,33.96,33.94,33.95,46344.0,30.8784,30.8875,30.8693,30.8784,46344.0
2019-05-06 11:45:00,33.95,33.99,33.94,33.95,143457.0,30.8784,30.9148,30.8693,30.8784,143457.0
2019-05-06 11:50:00,33.95,33.96,33.93,33.94,95163.0,30.8784,30.8875,30.8602,30.8693,95163.0
2019-05-06 11:55:00,33.94,33.97,33.94,33.96,114486.0,30.8693,30.8966,30.8693,30.8875,114486.0
2019-05-06 12:00:00,33.96,33.96,33.91,33.94,99159.0,30.8875,30.8875,30.842,30.8693,99159.0
2019-05-06 12:05:00,33.94,33.95,33.93,33.94,48321.0,30.8693,30.8784,30.8602,30.8693,48321.0
2019-05-06 12:10:00,33.94,33.96,33.93,33.96,62910.0,30.8693,30.8875,30.8602,30.8875,62910.0
2019-05-06 12:15:00,33.96,33.97,33.94,33.96,74205.0,30.8875,30.8966,30.8693,30.8875,74205.0
2019-05-06 12:20:00,33.96,33.96,33.93,33.94,43398.0,30.8875,30.8875,30.8602,30.8693,43398.0
2019-05-06 12:25:00,33.94,33.95,33.93,33.94,53277.0,30.8693,30.8784,30.8602,30.8693,53277.0
2019-05-06 12:30:00,33.94,33.95,33.93,33.94,50115.0,30.8693,30.8784,30.8602,30.8693,50115.0
2019-05-06 12:35:00,33.94,33.99,33.94,33.98,93207.0,30.8693,30.9148,30.8693,30.9057,93207.0
2019-05-06 12:40:00,33.98,33.99,33.97,33.98,68238.0,30.9057,30.9148,30.8966,30.9057,68238.0
2019-05-06 12:45:00,33.98,33.98,33.96,33.97,52512.0,30.9057,30.9057,30.8875,30.8966,52512.0
2019-05-06 12:50:00,33.97,33.99,33.97,33.98,71424.0,30.8966,30.9148,30.8966,30.9057,71424.0
2019-05-06 12:55:00,33.98,33.99,33.95,33.95,49182.0,30.9057,30.9148,30.8784,30.8784,49182.0
2019-05-06 13:00:00,33.95,33.96,33.94,33.95,35880.0,30.8784,30.8875,30.8693,30.8784,35880.0
2019-05-06 13:05:00,33.95,33.97,33.94,33.96,63912.0,30.8784,30.8966,30.8693,30.8875,63912.0
2019-05-06 13:10:00,33.96,33.97,33.95,33.95,60147.0,30.8875,30.8966,30.8784,30.8784,60147.0
2019-05-06 13:15:00,33.95,33.96,33.95,33.95,59016.0,30.8784,30.8875,30.8784,30.8784,59016.0
2019-05-06 13:20:00,33.95,33.97,33.94,33.96,61332.0,30.8784,30.8966,30.8693,30.8875,61332.0
2019-05-06 13:25:00,33.96,34.0,33.96,34.0,52635.0,30.8875,30.9238,30.8875,30.9238,52635.0
2019-05-06 13:30:00,33.99,34.0,33.96,33.96,63951.0,30.9148,30.9238,30.8875,30.8875,63951.0
2019-05-06 13:35:00,33.96,33.98,33.95,33.98,46860.0,30.8875,30.9057,30.8784,30.9057,46860.0
2019-05-06 13:40:00,33.98,33.98,33.97,33.97,86412.0,30.9057,30.9057,30.8966,30.8966,86412.0
2019-05-06 13:45:00,33.97,33.99,33.97,33.99,44331.0,30.8966,30.9148,30.8966,30.9148,44331.0
2019-05-06 13:50:00,33.99,33.99,33.98,33.99,40326.0,30.9148,30.9148,30.9057,30.9148,40326.0
2019-05-06 13:55:00,33.99,34.01,33.97,33.99,62847.0,30.9148,30.9329,30.8966,30.9148,62847.0
2019-05-06 14:00:00,33.99,34.01,33.98,33.99,105030.0,30.9148,30.9329,30.9057,30.9148,105030.0
2019-05-06 14:05:00,33.99,34.0,33.98,34.0,61257.0,30.9148,30.9238,30.9057,30.9238,61257.0
2019-05-06 14:10:00,34.0,34.01,34.0,34.0,82215.0,30.9238,30.9329,30.9238,30.9238,82215.0
2019-05-06 14:15:00,34.0,34.02,33.99,34.01,48471.0,30.9238,30.942,30.9148,30.9329,48471.0
2019-05-06 14:20:00,34.01,34.03,34.0,34.01,78588.0,30.9329,30.9511,30.9238,30.9329,78588.0
2019-05-06 14:25:00,34.01,34.03,34.0,34.03,58965.0,30.9329,30.9511,30.9238,30.9511,58965.0
2019-05-06 14:30:00,34.03,34.07,34.03,34.07,118131.0,30.9511,30.9875,30.9511,30.9875,118131.0
2019-05-06 14:35:00,34.07,34.08,34.07,34.08,68985.0,30.9875,30.9966,30.9875,30.9966,68985.0
2019-05-06 14:40:00,34.08,34.1,34.07,34.1,60603.0,30.9966,31.0148,30.9875,31.0148,60603.0
2019-05-06 14:45:00,34.1,34.13,34.1,34.12,79539.0,31.0148,31.0421,31.0148,31.033,79539.0
2019-05-06 14:50:00,34.12,34.14,34.1,34.11,104145.0,31.033,31.0512,31.0148,31.0239,104145.0
2019-05-06 14:55:00,34.11,34.12,34.1,34.11,70650.0,31.0239,31.033,31.0148,31.0239,70650.0
2019-05-06 15:00:00,34.11,34.11,34.09,34.1,126243.0,31.0239,31.0239,31.0057,31.0148,126243.0
2019-05-06 15:05:00,34.09,34.12,34.09,34.11,105357.0,31.0057,31.033,31.0057,31.0239,105357.0
2019-05-06 15:10:00,34.11,34.13,34.11,34.11,86466.0,31.0239,31.0421,31.0239,31.0239,86466.0
2019-05-06 15:15:00,34.12,34.14,34.11,34.13,108846.0,31.033,31.0512,31.0239,31.0421,108846.0
2019-05-06 15:20:00,34.13,34.15,34.13,34.14,93519.0,31.0421,31.0603,31.0421,31.0512,93519.0
2019-05-06 15:25:00,34.14,34.18,34.14,34.17,104613.0,31.0512,31.0876,31.0512,31.0785,104613.0
2019-05-06 15:30:00,34.17,34.17,34.13,34.16,167487.0,31.0785,31.0785,31.0421,31.0694,167487.0
2019-05-06 15:35:00,34.16,34.18,34.15,34.17,147669.0,31.0694,31.0876,31.0603,31.0785,147669.0
2019-05-06 15:40:00,34.17,34.18,34.14,34.15,192540.0,31.0785,31.0876,31.0512,31.0603,192540.0
2019-05-06 15:45:00,34.15,34.16,34.13,34.15,303849.0,31.0603,31.0694,31.0421,31.0603,303849.0
2019-05-06 15:50:00,34.15,34.18,34.15,34.16,295161.0,31.0603,31.0876,31.0603,31.0694,295161.0
2019-05-06 15:55:00,34.15,34.18,34.13,34.15,648075.0,31.0603,31.0876,31.0421,31.0603,648075.0
2019-05-07 09:30:00,33.93,34.02,33.93,33.99,281961.0,30.8602,30.942,30.8602,30.9148,281961.0
2019-05-07 09:35:00,33.99,34.06,33.96,34.03,143391.0,30.9148,30.9784,30.8875,30.9511,143391.0
2019-05-07 09:40:00,34.03,34.05,33.99,34.0,123861.0,30.9511,30.9693,30.9148,30.9238,123861.0
2019-05-07 09:45:00,34.0,34.04,33.9,33.9,186714.0,30.9238,30.9602,30.8329,30.8329,186714.0
2019-05-07 09:50:00,33.9,33.94,33.89,33.9,136803.0,30.8329,30.8693,30.8238,30.8329,136803.0
2019-05-07 09:55:00,33.9,33.91,33.87,33.9,107973.0,30.8329,30.842,30.8056,30.8329,107973.0
2019-05-07 10:00:00,33.9,33.9,33.85,33.85,140427.0,30.8329,30.8329,30.7874,30.7874,140427.0
2019-05-07 10:05:00,33.85,33.9,33.85,33.87,130479.0,30.7874,30.8329,30.7874,30.8056,130479.0
2019-05-07 10:10:00,33.87,33.89,33.86,33.87,174477.0,30.8056,30.8238,30.7965,30.8056,174477.0
2019-05-07 10:15:00,33.87,33.91,33.85,33.9,130155.0,30.8056,30.842,30.7874,30.8329,130155.0
2019-05-07 10:20:00,33.9,33.94,33.89,33.92,213654.0,30.8329,30.8693,30.8238,30.8511,213654.0
2019-05-07 10:25:00,33.91,33.94,33.88,33.94,87963.0,30.842,30.8693,30.8147,30.8693,87963.0
2019-05-07 10:30:00,33.94,33.96,33.92,33.93,122202.0,30.8693,30.8875,30.8511,30.8602,122202.0
2019-05-07 10:35:00,33.93,33.95,33.9,33.91,167883.0,30.8602,30.8784,30.8329,30.842,167883.0
2019-05-07 10:40:00,33.91,33.91,33.86,33.89,132789.0,30.842,30.842,30.7965,30.8238,132789.0
2019-05-07 10:45:00,33.88,33.95,33.88,33.94,70245.0,30.8147,30.8784,30.8147,30.8693,70245.0
2019-05-07 10:50:00,33.94,33.97,33.92,33.95,123999.0,30.8693,30.8966,30.8511,30.8784,123999.0
2019-05-07 10:55:00,33.95,33.95,33.89,33.91,61593.0,30.8784,30.8784,30.8238,30.842,61593.0
2019-05-07 11:00:00,33.91,33.93,33.88,33.92,118695.0,30.842,30.8602,30.8147,30.8511,118695.0
2019-05-07 11:05:00,33.92,33.97,33.91,33.97,75240.0,30.8511,30.8966,30.842,30.8966,75240.0
2019-05-07 11:10:00,33.96,33.97,33.91,33.92,80319.0,30.8875,30.8966,30.842,30.8511,80319.0
2019-05-07 11:15:00,33.92,33.93,33.89,33.89,92148.0,30.8511,30.8602,30.8238,30.8238,92148.0
2019-05-07 11:20:00,33.88,33.89,33.83,33.84,104136.0,30.8147,30.8238,30.7692,30.7783,104136.0
2019-05-07 11:25:00,33.84,33.87,33.82,33.84,75552.0,30.7783,30.8056,30.7601,30.7783,75552.0
2019-05-07 11:30:00,33.84,33.86,33.84,33.85,58593.0,30.7783,30.7965,30.7783,30.7874,58593.0
2019-05-07 11:35:00,33.85,33.87,33.8,33.85,150942.0,30.7874,30.8056,30.7419,30.7874,150942.0
2019-05-07 11:40:00,33.85,33.88,33.79,33.79,96636.0,30.7874,30.8147,30.7328,30.7328,96636.0
2019-05-07 11:45:00,33.79,33.8,33.75,33.77,102018.0,30.7328,30.7419,30.6965,30.7147,102018.0
2019-05-07 11:50:00,33.78,33.8,33.74,33.79,140595.0,30.7238,30.7419,30.6874,30.7328,140595.0
2019-05-07 11:55:00,33.79,33.79,33.75,33.79,94350.0,30.7328,30.7328,30.6965,30.7328,94350.0
2019-05-07 12:00:00,33.79,33.79,33.75,33.79,68448.0,30.7328,30.7328,30.6965,30.7328,68448.0
2019-05-07 12:05:00,33.79,33.84,33.79,33.83,92049.0,30.7328,30.7783,30.7328,30.7692,92049.0
2019-05-07 12:10:00,33.83,33.84,33.8,33.8,71073.0,30.7692,30.7783,30.7419,30.7419,71073.0
2019-05-07 12:15:00,33.8,33.82,33.8,33.81,59844.0,30.7419,30.7601,30.7419,30.751,59844.0
2019-05-07 12:20:00,33.81,33.86,33.81,33.85,55464.0,30.751,30.7965,30.751,30.7874,55464.0
2019-05-07 12:25:00,33.86,33.89,33.85,33.86,90336.0,30.7965,30.8238,30.7874,30.7965,90336.0
2019-05-07 12:30:00,33.86,33.88,33.86,33.86,51048.0,30.7965,30.8147,30.7965,30.7965,51048.0
2019-05-07 12:35:00,33.86,33.9,33.86,33.88,72417.0,30.7965,30.8329,30.7965,30.8147,72417.0
2019-05-07 12:40:00,33.88,33.88,33.83,33.85,47724.0,30.8147,30.8147,30.7692,30.7874,47724.0
2019-05-07 12:45:00,33.85,33.92,33.85,33.91,84708.0,30.7874,30.8511,30.7874,30.842,84708.0
2019-05-07 12:50:00,33.91,33.93,33.91,33.92,55482.0,30.842,30.8602,30.842,30.8511,55482.0
2019-05-07 12:55:00,33.92,33.92,33.86,33.86,52074.0,30.8511,30.8511,30.7965,30.7965,52074.0
2019-05-07 13:00:00,33.86,33.87,33.83,33.85,117033.0,30.7965,30.8056,30.7692,30.7874,117033.0
2019-05-07 13:05:00,33.85,33.88,33.84,33.85,59985.0,30.7874,30.8147,30.7783,30.7874,59985.0
2019-05-07 13:10:00,33.85,33.87,33.83,33.84,155964.0,30.7874,30.8056,30.7692,30.7783,155964.0
2019-05-07 13:15:00,33.84,33.84,33.81,33.82,58176.0,30.7783,30.7783,30.751,30.7601,58176.0
2019-05-07 13:20:00,33.82,33.83,33.79,33.8,63102.0,30.7601,30.7692,30.7328,30.7419,63102.0
2019-05-07 13:25:00,33.79,33.81,33.78,33.78,68577.0,30.7328,30.751,30.7238,30.7238,68577.0
2019-05-07 13:30:00,33.79,33.79,33.76,33.77,88188.0,30.7328,30.7328,30.7056,30.7147,88188.0
2019-05-07 13:35:00,33.77,33.79,33.76,33.78,177750.0,30.7147,30.7328,30.7056,30.7238,177750.0
2019-05-07 13:40:00,33.78,33.78,33.75,33.77,76311.0,30.7238,30.7238,30.6965,30.7147,76311.0
2019-05-07 13:45:00,33.77,33.8,33.76,33.79,72189.0,30.7147,30.7419,30.7056,30.7328,72189.0
2019-05-07 13:50:00,33.79,33.81,33.77,33.79,66483.0,30.7328,30.751,30.7147,30.7328,66483.0
2019-05-07 13:55:00,33.8,33.8,33.78,33.78,62181.0,30.7419,30.7419,30.7238,30.7238,62181.0
2019-05-07 14:00:00,33.77,33.78,33.75,33.77,63276.0,30.7147,30.7238,30.6965,30.7147,63276.0
2019-05-07 14:05:00,33.77,33.84,33.76,33.81,62916.0,30.7147,30.7783,30.7056,30.751,62916.0
2019-05-07 14:10:00,33.81,33.81,33.76,33.78,51576.0,30.751,30.751,30.7056,30.7238,51576.0
2019-05-07 14:15:00,33.79,33.8,33.78,33.8,81102.0,30.7328,30.7419,30.7238,30.7419,81102.0
2019-05-07 14:20:00,33.8,33.82,33.76,33.77,64029.0,30.7419,30.7601,30.7056,30.7147,64029.0
2019-05-07 14:25:00,33.77,33.79,33.76,33.77,71754.0,30.7147,30.7328,30.7056,30.7147,71754.0
2019-05-07 14:30:00,33.77,33.78,33.72,33.73,91458.0,30.7147,30.7238,30.6692,30.6783,91458.0
2019-05-07 14:35:00,33.73,33.73,33.7,33.71,65367.0,30.6783,30.6783,30.651,30.6601,65367.0
2019-05-07 14:40:00,33.71,33.73,33.67,33.67,115878.0,30.6601,30.6783,30.6237,30.6237,115878.0
2019-05-07 14:45:00,33.67,33.68,33.64,33.64,110295.0,30.6237,30.6328,30.5964,30.5964,110295.0
2019-05-07 14:50:00,33.65,33.7,33.64,33.7,71844.0,30.6055,30.651,30.5964,30.651,71844.0
2019-05-07 14:55:00,33.71,33.72,33.69,33.7,96573.0,30.6601,30.6692,30.6419,30.651,96573.0
2019-05-07 15:00:00,33.7,33.71,33.68,33.69,114063.0,30.651,30.6601,30.6328,30.6419,114063.0
2019-05-07 15:05:00,33.7,33.71,33.66,33.71,74298.0,30.651,30.6601,30.6146,30.6601,74298.0
2019-05-07 15:10:00,33.7,33.73,33.69,33.71,103686.0,30.651,30.6783,30.6419,30.6601,103686.0
2019-05-07 15:15:00,33.71,33.72,33.69,33.71,108999.0,30.6601,30.6692,30.6419,30.6601,108999.0
2019-05-07 15:20:00,33.71,33.74,33.65,33.65,133137.0,30.6601,30.6874,30.6055,30.6055,133137.0
2019-05-07 15:25:00,33.66,33.67,33.64,33.65,114897.0,30.6146,30.6237,30.5964,30.6055,114897.0
2019-05-07 15:30:00,33.64,33.66,33.61,33.62,164727.0,30.5964,30.6146,30.5691,30.5782,164727.0
2019-05-07 15:35:00,33.63,33.63,33.58,33.61,220494.0,30.5873,30.5873,30.5418,30.5691,220494.0
2019-05-07 15:40:00,33.61,33.69,33.6,33.69,214242.0,30.5691,30.6419,30.56,30.6419,214242.0
2019-05-07 15:45:00,33.69,33.72,33.67,33.7,291153.0,30.6419,30.6692,30.6237,30.651,291153.0
2019-05-07 15:50:00,33.69,33.76,33.68,33.74,367848.0,30.6419,30.7056,30.6328,30.6874,367848.0
2019-05-07 15:55:00,33.74,33.78,33.73,33.77,757869.0,30.6874,30.7238,30.6783,30.7147,757869.0
2019-05-08 09:30:00,33.42,33.5,33.31,33.33,841482.0,30.3963,30.4691,30.2963,30.3145,841482.0
2019-05-08 09:35:00,33.33,33.44,33.29,33.42,632691.0,30.3145,30.4145,30.2781,30.3963,632691.0
2019-05-08 09:40:00,33.42,33.42,33.33,33.36,343536.0,30.3963,30.3963,30.3145,30.3418,343536.0
2019-05-08 09:45:00,33.36,33.45,33.32,33.44,484653.0,30.3418,30.4236,30.3054,30.4145,484653.0
2019-05-08 09:50:00,33.43,33.47,33.41,33.45,255378.0,30.4054,30.4418,30.3872,30.4236,255378.0
2019-05-08 09:55:00,33.45,33.5,33.43,33.46,171027.0,30.4236,30.4691,30.4054,30.4327,171027.0
2019-05-08 10:00:00,33.47,33.49,33.44,33.48,209496.0,30.4418,30.46,30.4145,30.4509,209496.0
2019-05-08 10:05:00,33.48,33.49,33.44,33.47,134217.0,30.4509,30.46,30.4145,30.4418,134217.0
2019-05-08 10:10:00,33.47,33.5,33.43,33.5,125037.0,30.4418,30.4691,30.4054,30.4691,125037.0
2019-05-08 10:15:00,33.5,33.53,33.49,33.51,128217.0,30.4691,30.4964,30.46,30.4782,128217.0
2019-05-08 10:20:00,33.51,33.53,33.44,33.44,105399.0,30.4782,30.4964,30.4145,30.4145,105399.0
2019-05-08 10:25:00,33.44,33.45,33.41,33.42,88425.0,30.4145,30.4236,30.3872,30.3963,88425.0
2019-05-08 10:30:00,33.42,33.47,33.42,33.45,129915.0,30.3963,30.4418,30.3963,30.4236,129915.0
2019-05-08 10:35:00,33.45,33.48,33.43,33.45,123747.0,30.4236,30.4509,30.4054,30.4236,123747.0
2019-05-08 10:40:00,33.45,33.53,33.45,33.51,159375.0,30.4236,30.4964,30.4236,30.4782,159375.0
2019-05-08 10:45:00,33.51,33.53,33.49,33.5,91053.0,30.4782,30.4964,30.46,30.4691,91053.0
2019-05-08 10:50:00,33.49,33.52,33.47,33.51,87810.0,30.46,30.4873,30.4418,30.4782,87810.0
2019-05-08 10:55:00,33.51,33.6,33.49,33.6,181701.0,30.4782,30.56,30.46,30.56,181701.0
2019-05-08 11:00:00,33.61,33.64,33.55,33.58,234372.0,30.5691,30.5964,30.5146,30.5418,234372.0
2019-05-08 11:05:00,33.58,33.6,33.52,33.53,110019.0,30.5418,30.56,30.4873,30.4964,110019.0
2019-05-08 11:10:00,33.53,33.56,33.5,33.55,291591.0,30.4964,30.5237,30.4691,30.5146,291591.0
2019-05-08 11:15:00,33.54,33.58,33.52,33.53,88257.0,30.5055,30.5418,30.4873,30.4964,88257.0
2019-05-08 11:20:00,33.53,33.57,33.53,33.55,123183.0,30.4964,30.5328,30.4964,30.5146,123183.0
2019-05-08 11:25:00,33.55,33.56,33.52,33.55,69405.0,30.5146,30.5237,30.4873,30.5146,69405.0
2019-05-08 11:30:00,33.55,33.57,33.48,33.52,169524.0,30.5146,30.5328,30.4509,30.4873,169524.0
2019-05-08 11:35:00,33.53,33.54,33.47,33.48,85845.0,30.4964,30.5055,30.4418,30.4509,85845.0
2019-05-08 11:40:00,33.48,33.51,33.47,33.51,192921.0,30.4509,30.4782,30.4418,30.4782,192921.0
2019-05-08 11:45:00,33.51,33.57,33.5,33.57,80214.0,30.4782,30.5328,30.4691,30.5328,80214.0
2019-05-08 11:50:00,33.57,33.6,33.56,33.59,75774.0,30.5328,30.56,30.5237,30.5509,75774.0
2019-05-08 11:55:00,33.58,33.62,33.58,33.6,88836.0,30.5418,30.5782,30.5418,30.56,88836.0
2019-05-08 12:00:00,33.6,33.6,33.54,33.55,97545.0,30.56,30.56,30.5055,30.5146,97545.0
2019-05-08 12:05:00,33.56,33.59,33.55,33.56,70662.0,30.5237,30.5509,30.5146,30.5237,70662.0
2019-05-08 12:10:00,33.56,33.59,33.52,33.53,103536.0,30.5237,30.5509,30.4873,30.4964,103536.0
2019-05-08 12:15:00,33.52,33.53,33.5,33.51,95058.0,30.4873,30.4964,30.4691,30.4782,95058.0
2019-05-08 12:20:00,33.51,33.56,33.5,33.53,164883.0,30.4782,30.5237,30.4691,30.4964,164883.0
2019-05-08 12:25:00,33.53,33.58,33.52,33.57,57264.0,30.4964,30.5418,30.4873,30.5328,57264.0
2019-05-08 12:30:00,33.57,33.61,33.56,33.61,137508.0,30.5328,30.5691,30.5237,30.5691,137508.0
2019-05-08 12:35:00,33.62,33.62,33.57,33.58,131076.0,30.5782,30.5782,30.5328,30.5418,131076.0
2019-05-08 12:40:00,33.58,33.59,33.57,33.59,129159.0,30.5418,30.5509,30.5328,30.5509,129159.0
2019-05-08 12:45:00,33.59,33.59,33.57,33.57,107817.0,30.5509,30.5509,30.5328,30.5328,107817.0
2019-05-08 12:50:00,33.57,33.59,33.56,33.58,80289.0,30.5328,30.5509,30.5237,30.5418,80289.0
2019-05-08 12:55:00,33.59,33.62,33.58,33.62,106068.0,30.5509,30.5782,30.5418,30.5782,106068.0
2019-05-08 13:00:00,33.63,33.66,33.61,33.66,81996.0,30.5873,30.6146,30.5691,30.6146,81996.0
2019-05-08 13:05:00,33.66,33.66,33.6,33.6,76866.0,30.6146,30.6146,30.56,30.56,76866.0
2019-05-08 13:10:00,33.61,33.61,33.57,33.59,95391.0,30.5691,30.5691,30.5328,30.5509,95391.0
2019-05-08 13:15:00,33.6,33.6,33.58,33.59,52374.0,30.56,30.56,30.5418,30.5509,52374.0
2019-05-08 13:20:00,33.59,33.59,33.55,33.55,88815.0,30.5509,30.5509,30.5146,30.5146,88815.0
2019-05-08 13:25:00,33.55,33.57,33.55,33.56,49554.0,30.5146,30.5328,30.5146,30.5237,49554.0
2019-05-08 13:30:00,33.56,33.58,33.55,33.58,95967.0,30.5237,30.5418,30.5146,30.5418,95967.0
2019-05-08 13:35:00,33.58,33.59,33.55,33.56,72357.0,30.5418,30.5509,30.5146,30.5237,72357.0
2019-05-08 13:40:00,33.56,33.58,33.55,33.57,34467.0,30.5237,30.5418,30.5146,30.5328,34467.0
2019-05-08 13:45:00,33.57,33.6,33.57,33.6,93705.0,30.5328,30.56,30.5328,30.56,93705.0
2019-05-08 13:50:00,33.6,33.6,33.57,33.58,63756.0,30.56,30.56,30.5328,30.5418,63756.0
2019-05-08 13:55:00,33.59,33.59,33.58,33.59,56379.0,30.5509,30.5509,30.5418,30.5509,56379.0
2019-05-08 14:00:00,33.59,33.6,33.58,33.58,68427.0,30.5509,30.56,30.5418,30.5418,68427.0
2019-05-08 14:05:00,33.59,33.61,33.58,33.6,55146.0,30.5509,30.5691,30.5418,30.56,55146.0
2019-05-08 14:10:00,33.6,33.61,33.58,33.6,100179.0,30.56,30.5691,30.5418,30.56,100179.0
2019-05-08 14:15:00,33.6,33.61,33.58,33.59,57093.0,30.56,30.5691,30.5418,30.5509,57093.0
2019-05-08 14:20:00,33.59,33.61,33.58,33.61,54729.0,30.5509,30.5691,30.5418,30.5691,54729.0
2019-05-08 14:25:00,33.61,33.63,33.6,33.62,64605.0,30.5691,30.5873,30.56,30.5782,64605.0
2019-05-08 14:30:00,33.62,33.66,33.62,33.65,114147.0,30.5782,30.6146,30.5782,30.6055,114147.0
2019-05-08 14:35:00,33.66,33.67,33.65,33.66,68457.0,30.6146,30.6237,30.6055,30.6146,68457.0
2019-05-08 14:40:00,33.66,33.68,33.66,33.67,153915.0,30.6146,30.6328,30.6146,30.6237,153915.0
2019-05-08 14:45:00,33.67,33.67,33.61,33.65,114636.0,30.6237,30.6237,30.5691,30.6055,114636.0
2019-05-08 14:50:00,33.65,33.65,33.61,33.61,111126.0,30.6055,30.6055,30.5691,30.5691,111126.0
2019-05-08 14:55:00,33.61,33.63,33.6,33.63,89616.0,30.5691,30.5873,30.56,30.5873,89616.0
2019-05-08 15:00:00,33.63,33.66,33.63,33.64,82506.0,30.5873,30.6146,30.5873,30.5964,82506.0
2019-05-08 15:05:00,33.64,33.66,33.62,33.64,116733.0,30.5964,30.6146,30.5782,30.5964,116733.0
2019-05-08 15:10:00,33.64,33.65,33.62,33.63,88227.0,30.5964,30.6055,30.5782,30.5873,88227.0
2019-05-08 15:15:00,33.63,33.66,33.63,33.66,73974.0,30.5873,30.6146,30.5873,30.6146,73974.0
2019-05-08 15:20:00,33.66,33.68,33.66,33.66,109725.0,30.6146,30.6328,30.6146,30.6146,109725.0
2019-05-08 15:25:00,33.67,33.67,33.64,33.66,103683.0,30.6237,30.6237,30.5964,30.6146,103683.0
2019-05-08 15:30:00,33.66,33.67,33.63,33.64,191799.0,30.6146,30.6237,30.5873,30.5964,191799.0
2019-05-08 15:35:00,33.64,33.64,33.62,33.62,172473.0,30.5964,30.5964,30.5782,30.5782,172473.0
2019-05-08 15:40:00,33.62,33.62,33.58,33.59,324966.0,30.5782,30.5782,30.5418,30.5509,324966.0
2019-05-08 15:45:00,33.59,33.59,33.55,33.56,667746.0,30.5509,30.5509,30.5146,30.5237,667746.0
2019-05-08 15:50:00,33.56,33.56,33.46,33.47,534369.0,30.5237,30.5237,30.4327,30.4418,534369.0
2019-05-08 15:55:00,33.47,33.47,33.42,33.44,1284669.0,30.4418,30.4418,30.3963,30.4145,1284669.0
2019-05-09 09:30:00,33.09,33.28,33.03,33.25,829401.0,30.2564,30.4302,30.2016,30.4027,829401.0
2019-05-09 09:35:00,33.25,33.29,33.2,33.23,463602.0,30.4027,30.4393,30.357,30.3844,463602.0
2019-05-09 09:40:00,33.24,33.25,33.17,33.22,385449.0,30.3936,30.4027,30.3296,30.3753,385449.0
2019-05-09 09:45:00,33.22,33.22,33.12,33.12,304191.0,30.3753,30.3753,30.2839,30.2839,304191.0
2019-05-09 09:50:00,33.12,33.14,33.1,33.12,234603.0,30.2839,30.3021,30.2656,30.2839,234603.0
2019-05-09 09:55:00,33.12,33.15,33.12,33.14,152463.0,30.2839,30.3113,30.2839,30.3021,152463.0
2019-05-09 10:00:00,33.14,33.16,33.1,33.11,212583.0,30.3021,30.3204,30.2656,30.2747,212583.0
2019-05-09 10:05:00,33.11,33.14,33.1,33.12,220209.0,30.2747,30.3021,30.2656,30.2839,220209.0
2019-05-09 10:10:00,33.13,33.14,33.1,33.14,150582.0,30.293,30.3021,30.2656,30.3021,150582.0
2019-05-09 10:15:00,33.14,33.16,33.11,33.16,232074.0,30.3021,30.3204,30.2747,30.3204,232074.0
2019-05-09 10:20:00,33.16,33.16,33.13,33.14,131214.0,30.3204,30.3204,30.293,30.3021,131214.0
2019-05-09 10:25:00,33.14,33.14,33.03,33.06,280230.0,30.3021,30.3021,30.2016,30.229,280230.0
2019-05-09 10:30:00,33.06,33.06,32.99,33.01,184281.0,30.229,30.229,30.165,30.1833,184281.0
2019-05-09 10:35:00,33.01,33.03,33.01,33.03,144291.0,30.1833,30.2016,30.1833,30.2016,144291.0
2019-05-09 10:40:00,33.03,33.08,33.03,33.07,150456.0,30.2016,30.2473,30.2016,30.2381,150456.0
2019-05-09 10:45:00,33.07,33.07,33.03,33.05,155028.0,30.2381,30.2381,30.2016,30.2199,155028.0
2019-05-09 10:50:00,33.05,33.11,33.05,33.09,173382.0,30.2199,30.2747,30.2199,30.2564,173382.0
2019-05-09 10:55:00,33.09,33.1,33.0,33.01,441915.0,30.2564,30.2656,30.1741,30.1833,441915.0
2019-05-09 11:00:00,33.0,33.07,32.97,33.03,191988.0,30.1741,30.2381,30.1467,30.2016,191988.0
2019-05-09 11:05:00,33.03,33.07,33.01,33.06,125247.0,30.2016,30.2381,30.1833,30.229,125247.0
2019-05-09 11:10:00,33.07,33.12,33.06,33.11,106905.0,30.2381,30.2839,30.229,30.2747,106905.0
2019-05-09 11:15:00,33.12,33.12,33.05,33.06,102588.0,30.2839,30.2839,30.2199,30.229,102588.0
2019-05-09 11:20:00,33.06,33.06,32.99,33.0,112860.0,30.229,30.229,30.165,30.1741,112860.0
2019-05-09 11:25:00,33.0,33.0,32.96,32.98,110271.0,30.1741,30.1741,30.1376,30.1558,110271.0
2019-05-09 11:30:00,32.99,33.02,32.99,33.0,132732.0,30.165,30.1924,30.165,30.1741,132732.0
2019-05-09 11:35:00,33.0,33.02,32.96,32.96,108234.0,30.1741,30.1924,30.1376,30.1376,108234.0
2019-05-09 11:40:00,32.97,32.98,32.95,32.98,99720.0,30.1467,30.1558,30.1284,30.1558,99720.0
2019-05-09 11:45:00,32.98,33.03,32.98,33.02,105633.0,30.1558,30.2016,30.1558,30.1924,105633.0
2019-05-09 11:50:00,33.02,33.05,32.99,33.04,126417.0,30.1924,30.2199,30.165,30.2107,126417.0
2019-05-09 11:55:00,33.04,33.05,33.03,33.05,92322.0,30.2107,30.2199,30.2016,30.2199,92322.0
2019-05-09 12:00:00,33.04,33.05,33.01,33.02,84981.0,30.2107,30.2199,30.1833,30.1924,84981.0
2019-05-09 12:05:00,33.03,33.03,32.99,33.02,73323.0,30.2016,30.2016,30.165,30.1924,73323.0
2019-05-09 12:10:00,33.02,33.05,33.02,33.04,59256.0,30.1924,30.2199,30.1924,30.2107,59256.0
2019-05-09 12:15:00,33.04,33.06,33.01,33.04,76008.0,30.2107,30.229,30.1833,30.2107,76008.0
2019-05-09 12:20:00,33.04,33.04,33.01,33.01,60435.0,30.2107,30.2107,30.1833,30.1833,60435.0
2019-05-09 12:25:00,33.02,33.08,33.01,33.05,227670.0,30.1924,30.2473,30.1833,30.2199,227670.0
2019-05-09 12:30:00,33.06,33.13,33.06,33.12,217317.0,30.229,30.293,30.229,30.2839,217317.0
2019-05-09 12:35:00,33.12,33.18,33.12,33.15,176439.0,30.2839,30.3387,30.2839,30.3113,176439.0
2019-05-09 12:40:00,33.15,33.21,33.14,33.17,206889.0,30.3113,30.3662,30.3021,30.3296,206889.0
2019-05-09 12:45:00,33.17,33.18,33.13,33.16,100425.0,30.3296,30.3387,30.293,30.3204,100425.0
2019-05-09 12:50:00,33.16,33.2,33.15,33.19,73683.0,30.3204,30.357,30.3113,30.3479,73683.0
2019-05-09 12:55:00,33.2,33.22,33.18,33.2,97035.0,30.357,30.3753,30.3387,30.357,97035.0
2019-05-09 13:00:00,33.2,33.23,33.2,33.22,80181.0,30.357,30.3844,30.357,30.3753,80181.0
2019-05-09 13:05:00,33.22,33.23,33.18,33.19,62379.0,30.3753,30.3844,30.3387,30.3479,62379.0
2019-05-09 13:10:00,33.19,33.21,33.15,33.2,102261.0,30.3479,30.3662,30.3113,30.357,102261.0
2019-05-09 13:15:00,33.21,33.21,33.17,33.18,61074.0,30.3662,30.3662,30.3296,30.3387,61074.0
2019-05-09 13:20:00,33.18,33.19,33.16,33.17,66927.0,30.3387,30.3479,30.3204,30.3296,66927.0
2019-05-09 13:25:00,33.17,33.19,33.16,33.17,46302.0,30.3296,30.3479,30.3204,30.3296,46302.0
2019-05-09 13:30:00,33.17,33.17,33.14,33.16,54924.0,30.3296,30.3296,30.3021,30.3204,54924.0
2019-05-09 13:35:00,33.16,33.18,33.14,33.18,72462.0,30.3204,30.3387,30.3021,30.3387,72462.0
2019-05-09 13:40:00,33.18,33.23,33.18,33.21,78765.0,30.3387,30.3844,30.3387,30.3662,78765.0
2019-05-09 13:45:00,33.22,33.3,33.21,33.29,136131.0,30.3753,30.4484,30.3662,30.4393,136131.0
2019-05-09 13:50:00,33.29,33.29,33.23,33.24,141222.0,30.4393,30.4393,30.3844,30.3936,141222.0
2019-05-09 13:55:00,33.24,33.24,33.21,33.22,75519.0,30.3936,30.3936,30.3662,30.3753,75519.0
2019-05-09 14:00:00,33.23,33.25,33.22,33.22,85182.0,30.3844,30.4027,30.3753,30.3753,85182.0
2019-05-09 14:05:00,33.22,33.24,33.19,33.21,82215.0,30.3753,30.3936,30.3479,30.3662,82215.0
2019-05-09 14:10:00,33.21,33.24,33.19,33.23,113466.0,30.3662,30.3936,30.3479,30.3844,113466.0
2019-05-09 14:15:00,33.23,33.28,33.23,33.26,76806.0,30.3844,30.4302,30.3844,30.4119,76806.0
2019-05-09 14:20:00,33.26,33.29,33.24,33.25,82734.0,30.4119,30.4393,30.3936,30.4027,82734.0
2019-05-09 14:25:00,33.25,33.26,33.22,33.26,47400.0,30.4027,30.4119,30.3753,30.4119,47400.0
2019-05-09 14:30:00,33.26,33.26,33.24,33.24,109617.0,30.4119,30.4119,30.3936,30.3936,109617.0
2019-05-09 14:35:00,33.25,33.29,33.25,33.26,84645.0,30.4027,30.4393,30.4027,30.4119,84645.0
2019-05-09 14:40:00,33.26,33.31,33.26,33.29,87084.0,30.4119,30.4576,30.4119,30.4393,87084.0
2019-05-09 14:45:00,33.28,33.28,33.26,33.26,90717.0,30.4302,30.4302,30.4119,30.4119,90717.0
2019-05-09 14:50:00,33.26,33.28,33.25,33.27,88797.0,30.4119,30.4302,30.4027,30.421,88797.0
2019-05-09 14:55:00,33.27,33.28,33.21,33.22,110619.0,30.421,30.4302,30.3662,30.3753,110619.0
2019-05-09 15:00:00,33.21,33.23,33.17,33.19,145794.0,30.3662,30.3844,30.3296,30.3479,145794.0
2019-05-09 15:05:00,33.19,33.2,33.15,33.15,120972.0,30.3479,30.357,30.3113,30.3113,120972.0
2019-05-09 15:10:00,33.15,33.17,33.15,33.16,93714.0,30.3113,30.3296,30.3113,30.3204,93714.0
2019-05-09 15:15:00,33.15,33.19,33.15,33.18,129852.0,30.3113,30.3479,30.3113,30.3387,129852.0
2019-05-09 15:20:00,33.18,33.19,33.16,33.17,109587.0,30.3387,30.3479,30.3204,30.3296,109587.0
2019-05-09 15:25:00,33.17,33.23,33.17,33.23,126099.0,30.3296,30.3844,30.3296,30.3844,126099.0
2019-05-09 15:30:00,33.23,33.27,33.23,33.25,223644.0,30.3844,30.421,30.3844,30.4027,223644.0
2019-05-09 15:35:00,33.25,33.28,33.24,33.27,182418.0,30.4027,30.4302,30.3936,30.421,182418.0
2019-05-09 15:40:00,33.27,33.28,33.22,33.23,231216.0,30.421,30.4302,30.3753,30.3844,231216.0
2019-05-09 15:45:00,33.23,33.25,33.17,33.17,339114.0,30.3844,30.4027,30.3296,30.3296,339114.0
2019-05-09 15:50:00,33.17,33.2,33.17,33.2,475995.0,30.3296,30.357,30.3296,30.357,475995.0
2019-05-09 15:55:00,33.19,33.21,33.17,33.18,895221.0,30.3479,30.3662,30.3296,30.3387,895221.0
2019-05-10 09:30:00,33.25,33.65,33.25,33.49,1028721.0,30.4027,30.7685,30.4027,30.6222,1028721.0
2019-05-10 09:35:00,33.49,33.56,33.43,33.44,354873.0,30.6222,30.6862,30.5673,30.5765,354873.0
2019-05-10 09:40:00,33.43,33.5,33.43,33.44,216918.0,30.5673,30.6313,30.5673,30.5765,216918.0
2019-05-10 09:45:00,33.44,33.44,33.38,33.4,354867.0,30.5765,30.5765,30.5216,30.5399,354867.0
2019-05-10 09:50:00,33.4,33.42,33.33,33.38,214734.0,30.5399,30.5582,30.4759,30.5216,214734.0
2019-05-10 09:55:00,33.38,33.43,33.36,33.4,516294.0,30.5216,30.5673,30.5033,30.5399,516294.0
2019-05-10 10:00:00,33.4,33.45,33.36,33.43,377898.0,30.5399,30.5856,30.5033,30.5673,377898.0
2019-05-10 10:05:00,33.43,33.51,33.43,33.51,177075.0,30.5673,30.6405,30.5673,30.6405,177075.0
2019-05-10 10:10:00,33.51,33.51,33.41,33.41,143103.0,30.6405,30.6405,30.549,30.549,143103.0
2019-05-10 10:15:00,33.41,33.47,33.39,33.46,155631.0,30.549,30.6039,30.5307,30.5947,155631.0
2019-05-10 10:20:00,33.46,33.46,33.4,33.41,94839.0,30.5947,30.5947,30.5399,30.549,94839.0
2019-05-10 10:25:00,33.41,33.47,33.35,33.4,173334.0,30.549,30.6039,30.4942,30.5399,173334.0
2019-05-10 10:30:00,33.4,33.4,33.35,33.35,103812.0,30.5399,30.5399,30.4942,30.4942,103812.0
2019-05-10 10:35:00,33.34,33.36,33.31,33.32,194250.0,30.485,30.5033,30.4576,30.4667,194250.0
2019-05-10 10:40:00,33.32,33.32,33.27,33.31,211227.0,30.4667,30.4667,30.421,30.4576,211227.0
2019-05-10 10:45:00,33.31,33.35,33.29,33.3,187446.0,30.4576,30.4942,30.4393,30.4484,187446.0
2019-05-10 10:50:00,33.3,33.3,33.25,33.27,152142.0,30.4484,30.4484,30.4027,30.421,152142.0
2019-05-10 10:55:00,33.27,33.33,33.26,33.32,219477.0,30.421,30.4759,30.4119,30.4667,219477.0
2019-05-10 11:00:00,33.31,33.32,33.26,33.3,143796.0,30.4576,30.4667,30.4119,30.4484,143796.0
2019-05-10 11:05:00,33.3,33.34,33.28,33.33,161652.0,30.4484,30.485,30.4302,30.4759,161652.0
2019-05-10 11:10:00,33.33,33.36,33.33,33.34,104304.0,30.4759,30.5033,30.4759,30.485,104304.0
2019-05-10 11:15:00,33.35,33.36,33.32,33.36,169146.0,30.4942,30.5033,30.4667,30.5033,169146.0
2019-05-10 11:20:00,33.36,33.39,33.32,33.33,181452.0,30.5033,30.5307,30.4667,30.4759,181452.0
2019-05-10 11:25:00,33.33,33.38,33.3,33.31,190893.0,30.4759,30.5216,30.4484,30.4576,190893.0
2019-05-10 11:30:00,33.31,33.32,33.24,33.25,254205.0,30.4576,30.4667,30.3936,30.4027,254205.0
2019-05-10 11:35:00,33.25,33.31,33.23,33.28,219462.0,30.4027,30.4576,30.3844,30.4302,219462.0
2019-05-10 11:40:00,33.28,33.31,33.23,33.3,237957.0,30.4302,30.4576,30.3844,30.4484,237957.0
2019-05-10 11:45:00,33.3,33.32,33.27,33.28,182073.0,30.4484,30.4667,30.421,30.4302,182073.0
2019-05-10 11:50:00,33.27,33.35,33.26,33.35,244716.0,30.421,30.4942,30.4119,30.4942,244716.0
2019-05-10 11:55:00,33.34,33.36,33.29,33.34,251334.0,30.485,30.5033,30.4393,30.485,251334.0
2019-05-10 12:00:00,33.33,33.4,33.33,33.4,151032.0,30.4759,30.5399,30.4759,30.5399,151032.0
2019-05-10 12:05:00,33.39,33.41,33.34,33.34,163983.0,30.5307,30.549,30.485,30.485,163983.0
2019-05-10 12:10:00,33.34,33.41,33.34,33.4,151749.0,30.485,30.549,30.485,30.5399,151749.0
2019-05-10 12:15:00,33.4,33.47,33.4,33.45,121953.0,30.5399,30.6039,30.5399,30.5856,121953.0
2019-05-10 12:20:00,33.44,33.45,33.42,33.43,123222.0,30.5765,30.5856,30.5582,30.5673,123222.0
2019-05-10 12:25:00,33.42,33.46,33.4,33.43,165177.0,30.5582,30.5947,30.5399,30.5673,165177.0
2019-05-10 12:30:00,33.43,33.51,33.42,33.46,371709.0,30.5673,30.6405,30.5582,30.5947,371709.0
2019-05-10 12:35:00,33.47,33.48,33.41,33.42,336429.0,30.6039,30.613,30.549,30.5582,336429.0
2019-05-10 12:40:00,33.42,33.44,33.41,33.42,97494.0,30.5582,30.5765,30.549,30.5582,97494.0
2019-05-10 12:45:00,33.41,33.42,33.38,33.41,137265.0,30.549,30.5582,30.5216,30.549,137265.0
2019-05-10 12:50:00,33.41,33.47,33.41,33.46,107085.0,30.549,30.6039,30.549,30.5947,107085.0
2019-05-10 12:55:00,33.46,33.48,33.45,33.45,61212.0,30.5947,30.613,30.5856,30.5856,61212.0
2019-05-10 13:00:00,33.46,33.5,33.45,33.47,105693.0,30.5947,30.6313,30.5856,30.6039,105693.0
2019-05-10 13:05:00,33.47,33.48,33.45,33.48,91233.0,30.6039,30.613,30.5856,30.613,91233.0
2019-05-10 13:10:00,33.48,33.52,33.46,33.51,80190.0,30.613,30.6496,30.5947,30.6405,80190.0
2019-05-10 13:15:00,33.5,33.55,33.48,33.54,137250.0,30.6313,30.677,30.613,30.6679,137250.0
2019-05-10 13:20:00,33.54,33.58,33.54,33.54,144999.0,30.6679,30.7045,30.6679,30.6679,144999.0
2019-05-10 13:25:00,33.54,33.58,33.54,33.57,147417.0,30.6679,30.7045,30.6679,30.6953,147417.0
2019-05-10 13:30:00,33.58,33.61,33.56,33.59,106635.0,30.7045,30.7319,30.6862,30.7136,106635.0
2019-05-10 13:35:00,33.6,33.62,33.59,33.61,114654.0,30.7228,30.741,30.7136,30.7319,114654.0
2019-05-10 13:40:00,33.61,33.65,33.61,33.63,191427.0,30.7319,30.7685,30.7319,30.7502,191427.0
2019-05-10 13:45:00,33.63,33.71,33.63,33.69,331473.0,30.7502,30.8233,30.7502,30.805,331473.0
2019-05-10 13:50:00,33.69,33.73,33.67,33.68,332406.0,30.805,30.8416,30.7868,30.7959,332406.0
2019-05-10 13:55:00,33.68,33.71,33.67,33.7,145365.0,30.7959,30.8233,30.7868,30.8142,145365.0
2019-05-10 14:00:00,33.71,33.76,33.7,33.76,231420.0,30.8233,30.8691,30.8142,30.8691,231420.0
2019-05-10 14:05:00,33.76,33.77,33.73,33.74,189579.0,30.8691,30.8782,30.8416,30.8508,189579.0
2019-05-10 14:10:00,33.74,33.78,33.74,33.76,399246.0,30.8508,30.8873,30.8508,30.8691,399246.0
2019-05-10 14:15:00,33.76,33.77,33.69,33.71,306678.0,30.8691,30.8782,30.805,30.8233,306678.0
2019-05-10 14:20:00,33.71,33.79,33.7,33.78,297912.0,30.8233,30.8965,30.8142,30.8873,297912.0
2019-05-10 14:25:00,33.77,33.84,33.75,33.83,214320.0,30.8782,30.9422,30.8599,30.9331,214320.0
2019-05-10 14:30:00,33.82,33.85,33.8,33.81,117432.0,30.9239,30.9513,30.9056,30.9148,117432.0
2019-05-10 14:35:00,33.81,33.88,33.81,33.85,317859.0,30.9148,30.9788,30.9148,30.9513,317859.0
2019-05-10 14:40:00,33.85,33.86,33.81,33.83,149709.0,30.9513,30.9605,30.9148,30.9331,149709.0
2019-05-10 14:45:00,33.83,33.85,33.83,33.84,180021.0,30.9331,30.9513,30.9331,30.9422,180021.0
2019-05-10 14:50:00,33.84,33.93,33.84,33.9,312414.0,30.9422,31.0245,30.9422,30.9971,312414.0
2019-05-10 14:55:00,33.9,33.93,33.88,33.91,421713.0,30.9971,31.0245,30.9788,31.0062,421713.0
2019-05-10 15:00:00,33.91,33.94,33.9,33.94,192516.0,31.0062,31.0336,30.9971,31.0336,192516.0
2019-05-10 15:05:00,33.95,33.96,33.93,33.95,310830.0,31.0428,31.0519,31.0245,31.0428,310830.0
2019-05-10 15:10:00,33.95,33.95,33.9,33.94,201051.0,31.0428,31.0428,30.9971,31.0336,201051.0
2019-05-10 15:15:00,33.94,33.98,33.92,33.97,165276.0,31.0336,31.0702,31.0154,31.0611,165276.0
2019-05-10 15:20:00,33.98,34.01,33.97,33.97,338490.0,31.0702,31.0976,31.0611,31.0611,338490.0
2019-05-10 15:25:00,33.98,34.04,33.97,34.01,295989.0,31.0702,31.1251,31.0611,31.0976,295989.0
2019-05-10 15:30:00,34.01,34.01,33.96,33.98,350433.0,31.0976,31.0976,31.0519,31.0702,350433.0
2019-05-10 15:35:00,33.97,33.98,33.92,33.92,365526.0,31.0611,31.0702,31.0154,31.0154,365526.0
2019-05-10 15:40:00,33.92,33.93,33.88,33.93,306510.0,31.0154,31.0245,30.9788,31.0245,306510.0
2019-05-10 15:45:00,33.93,33.96,33.9,33.91,365175.0,31.0245,31.0519,30.9971,31.0062,365175.0
2019-05-10 15:50:00,33.91,33.93,33.89,33.9,470250.0,31.0062,31.0245,30.9879,30.9971,470250.0
2019-05-10 15:55:00,33.9,33.99,33.87,33.99,1115478.0,30.9971,31.0794,30.9696,31.0794,1115478.0
2019-05-13 09:30:00,33.48,33.72,33.44,33.58,817083.0,30.613,30.8325,30.5765,30.7045,817083.0
2019-05-13 09:35:00,33.58,33.58,33.39,33.56,644778.0,30.7045,30.7045,30.5307,30.6862,644778.0
2019-05-13 09:40:00,33.56,33.68,33.53,33.65,468636.0,30.6862,30.7959,30.6587,30.7685,468636.0
2019-05-13 09:45:00,33.65,33.69,33.59,33.59,380544.0,30.7685,30.805,30.7136,30.7136,380544.0
2019-05-13 09:50:00,33.59,33.59,33.44,33.44,412380.0,30.7136,30.7136,30.5765,30.5765,412380.0
2019-05-13 09:55:00,33.45,33.56,33.45,33.53,253530.0,30.5856,30.6862,30.5856,30.6587,253530.0
2019-05-13 10:00:00,33.53,33.53,33.42,33.42,312867.0,30.6587,30.6587,30.5582,30.5582,312867.0
2019-05-13 10:05:00,33.42,33.45,33.38,33.43,261966.0,30.5582,30.5856,30.5216,30.5673,261966.0
2019-05-13 10:10:00,33.43,33.44,33.38,33.39,261891.0,30.5673,30.5765,30.5216,30.5307,261891.0
2019-05-13 10:15:00,33.39,33.42,33.38,33.38,273228.0,30.5307,30.5582,30.5216,30.5216,273228.0
2019-05-13 10:20:00,33.37,33.38,33.34,33.36,186921.0,30.5124,30.5216,30.485,30.5033,186921.0
2019-05-13 10:25:00,33.36,33.37,33.35,33.35,175629.0,30.5033,30.5124,30.4942,30.4942,175629.0
2019-05-13 10:30:00,33.35,33.39,33.33,33.38,273282.0,30.4942,30.5307,30.4759,30.5216,273282.0
2019-05-13 10:35:00,33.38,33.46,33.38,33.4,330525.0,30.5216,30.5947,30.5216,30.5399,330525.0
2019-05-13 10:40:00,33.41,33.49,33.38,33.46,150228.0,30.549,30.6222,30.5216,30.5947,150228.0
2019-05-13 10:45:00,33.46,33.47,33.37,33.37,203298.0,30.5947,30.6039,30.5124,30.5124,203298.0
2019-05-13 10:50:00,33.37,33.37,33.33,33.33,168825.0,30.5124,30.5124,30.4759,30.4759,168825.0
2019-05-13 10:55:00,33.33,33.34,33.31,33.32,160209.0,30.4759,30.485,30.4576,30.4667,160209.0
2019-05-13 11:00:00,33.32,33.35,33.29,33.31,313788.0,30.4667,30.4942,30.4393,30.4576,313788.0
2019-05-13 11:05:00,33.31,33.35,33.31,33.32,151413.0,30.4576,30.4942,30.4576,30.4667,151413.0
2019-05-13 11:10:00,33.32,33.35,33.31,33.34,144777.0,30.4667,30.4942,30.4576,30.485,144777.0
2019-05-13 11:15:00,33.34,33.34,33.24,33.27,182751.0,30.485,30.485,30.3936,30.421,182751.0
2019-05-13 11:20:00,33.27,33.36,33.26,33.33,129054.0,30.421,30.5033,30.4119,30.4759,129054.0
2019-05-13 11:25:00,33.33,33.33,33.28,33.29,122481.0,30.4759,30.4759,30.4302,30.4393,122481.0
2019-05-13 11:30:00,33.29,33.32,33.26,33.28,161583.0,30.4393,30.4667,30.4119,30.4302,161583.0
2019-05-13 11:35:00,33.28,33.28,33.24,33.25,138597.0,30.4302,30.4302,30.3936,30.4027,138597.0
2019-05-13 11:40:00,33.25,33.27,33.22,33.24,131331.0,30.4027,30.421,30.3753,30.3936,131331.0
2019-05-13 11:45:00,33.24,33.25,33.21,33.22,192027.0,30.3936,30.4027,30.3662,30.3753,192027.0
2019-05-13 11:50:00,33.22,33.23,33.2,33.23,119835.0,30.3753,30.3844,30.357,30.3844,119835.0
2019-05-13 11:55:00,33.22,33.3,33.22,33.3,184416.0,30.3753,30.4484,30.3753,30.4484,184416.0
2019-05-13 12:00:00,33.3,33.3,33.28,33.29,187944.0,30.4484,30.4484,30.4302,30.4393,187944.0
2019-05-13 12:05:00,33.29,33.32,33.25,33.26,193350.0,30.4393,30.4667,30.4027,30.4119,193350.0
2019-05-13 12:10:00,33.26,33.28,33.24,33.25,156258.0,30.4119,30.4302,30.3936,30.4027,156258.0
2019-05-13 12:15:00,33.25,33.27,33.21,33.27,208428.0,30.4027,30.421,30.3662,30.421,208428.0
2019-05-13 12:20:00,33.27,33.29,33.23,33.23,97968.0,30.421,30.4393,30.3844,30.3844,97968.0
2019-05-13 12:25:00,33.23,33.23,33.18,33.19,169602.0,30.3844,30.3844,30.3387,30.3479,169602.0
2019-05-13 12:30:00,33.19,33.19,33.17,33.18,97293.0,30.3479,30.3479,30.3296,30.3387,97293.0
2019-05-13 12:35:00,33.18,33.22,33.18,33.21,130173.0,30.3387,30.3753,30.3387,30.3662,130173.0
2019-05-13 12:40:00,33.2,33.21,33.15,33.15,143871.0,30.357,30.3662,30.3113,30.3113,143871.0
2019-05-13 12:45:00,33.16,33.18,33.13,33.13,210627.0,30.3204,30.3387,30.293,30.293,210627.0
2019-05-13 12:50:00,33.14,33.14,33.05,33.06,265290.0,30.3021,30.3021,30.2199,30.229,265290.0
2019-05-13 12:55:00,33.06,33.07,33.03,33.06,175383.0,30.229,30.2381,30.2016,30.229,175383.0
2019-05-13 13:00:00,33.06,33.06,33.0,33.02,234438.0,30.229,30.229,30.1741,30.1924,234438.0
2019-05-13 13:05:00,33.02,33.05,33.01,33.02,127722.0,30.1924,30.2199,30.1833,30.1924,127722.0
2019-05-13 13:10:00,33.02,33.05,33.0,33.04,78966.0,30.1924,30.2199,30.1741,30.2107,78966.0
2019-05-13 13:15:00,33.04,33.07,33.02,33.03,103221.0,30.2107,30.2381,30.1924,30.2016,103221.0
2019-05-13 13:20:00,33.02,33.04,33.01,33.04,121944.0,30.1924,30.2107,30.1833,30.2107,121944.0
2019-05-13 13:25:00,33.04,33.06,33.04,33.04,119433.0,30.2107,30.229,30.2107,30.2107,119433.0
2019-05-13 13:30:00,33.04,33.09,33.04,33.08,156687.0,30.2107,30.2564,30.2107,30.2473,156687.0
2019-05-13 13:35:00,33.07,33.15,33.07,33.11,141525.0,30.2381,30.3113,30.2381,30.2747,141525.0
2019-05-13 13:40:00,33.11,33.16,33.11,33.12,169116.0,30.2747,30.3204,30.2747,30.2839,169116.0
2019-05-13 13:45:00,33.11,33.16,33.1,33.16,113361.0,30.2747,30.3204,30.2656,30.3204,113361.0
2019-05-13 13:50:00,33.16,33.18,33.14,33.18,154797.0,30.3204,30.3387,30.3021,30.3387,154797.0
2019-05-13 13:55:00,33.19,33.19,33.15,33.17,97854.0,30.3479,30.3479,30.3113,30.3296,97854.0
2019-05-13 14:00:00,33.17,33.22,33.16,33.22,316089.0,30.3296,30.3753,30.3204,30.3753,316089.0
2019-05-13 14:05:00,33.22,33.25,33.21,33.22,171618.0,30.3753,30.4027,30.3662,30.3753,171618.0
2019-05-13 14:10:00,33.21,33.22,33.15,33.15,122127.0,30.3662,30.3753,30.3113,30.3113,122127.0
2019-05-13 14:15:00,33.14,33.18,33.14,33.17,113226.0,30.3021,30.3387,30.3021,30.3296,113226.0
2019-05-13 14:20:00,33.17,33.24,33.17,33.24,263097.0,30.3296,30.3936,30.3296,30.3936,263097.0
2019-05-13 14:25:00,33.23,33.3,33.23,33.24,325998.0,30.3844,30.4484,30.3844,30.3936,325998.0
2019-05-13 14:30:00,33.24,33.3,33.24,33.29,176967.0,30.3936,30.4484,30.3936,30.4393,176967.0
2019-05-13 14:35:00,33.28,33.31,33.24,33.29,126270.0,30.4302,30.4576,30.3936,30.4393,126270.0
2019-05-13 14:40:00,33.29,33.31,33.23,33.24,186324.0,30.4393,30.4576,30.3844,30.3936,186324.0
2019-05-13 14:45:00,33.24,33.32,33.24,33.32,152082.0,30.3936,30.4667,30.3936,30.4667,152082.0
2019-05-13 14:50:00,33.32,33.33,33.31,33.32,188799.0,30.4667,30.4759,30.4576,30.4667,188799.0
2019-05-13 14:55:00,33.33,33.33,33.29,33.29,133290.0,30.4759,30.4759,30.4393,30.4393,133290.0
2019-05-13 15:00:00,33.29,33.33,33.28,33.3,177786.0,30.4393,30.4759,30.4302,30.4484,177786.0
2019-05-13 15:05:00,33.3,33.33,33.29,33.29,121302.0,30.4484,30.4759,30.4393,30.4393,121302.0
2019-05-13 15:10:00,33.3,33.32,33.28,33.28,177318.0,30.4484,30.4667,30.4302,30.4302,177318.0
2019-05-13 15:15:00,33.28,33.31,33.27,33.27,243672.0,30.4302,30.4576,30.421,30.421,243672.0
2019-05-13 15:20:00,33.27,33.28,33.25,33.25,133845.0,30.421,30.4302,30.4027,30.4027,133845.0
2019-05-13 15:25:00,33.25,33.26,33.21,33.22,199938.0,30.4027,30.4119,30.3662,30.3753,199938.0
2019-05-13 15:30:00,33.22,33.23,33.19,33.22,212625.0,30.3753,30.3844,30.3479,30.3753,212625.0
2019-05-13 15:35:00,33.21,33.22,33.19,33.2,222630.0,30.3662,30.3753,30.3479,30.357,222630.0
2019-05-13 15:40:00,33.2,33.23,33.2,33.22,245418.0,30.357,30.3844,30.357,30.3753,245418.0
2019-05-13 15:45:00,33.22,33.28,33.22,33.27,278424.0,30.3753,30.4302,30.3753,30.421,278424.0
2019-05-13 15:50:00,33.27,33.28,33.23,33.28,577398.0,30.421,30.4302,30.3844,30.4302,577398.0
2019-05-13 15:55:00,33.28,33.32,33.25,33.29,965304.0,30.4302,30.4667,30.4027,30.4393,965304.0
2019-05-14 09:30:00,33.42,33.49,33.36,33.41,605433.0,30.5582,30.6222,30.5033,30.549,605433.0
2019-05-14 09:35:00,33.42,33.43,33.32,33.34,230637.0,30.5582,30.5673,30.4667,30.485,230637.0
2019-05-14 09:40:00,33.33,33.43,33.33,33.4,142587.0,30.4759,30.5673,30.4759,30.5399,142587.0
2019-05-14 09:45:00,33.4,33.44,33.38,33.39,194397.0,30.5399,30.5765,30.5216,30.5307,194397.0
2019-05-14 09:50:00,33.39,33.4,33.35,33.36,201435.0,30.5307,30.5399,30.4942,30.5033,201435.0
2019-05-14 09:55:00,33.36,33.41,33.36,33.4,150984.0,30.5033,30.549,30.5033,30.5399,150984.0
2019-05-14 10:00:00,33.4,33.41,33.35,33.35,150606.0,30.5399,30.549,30.4942,30.4942,150606.0
2019-05-14 10:05:00,33.35,33.35,33.31,33.33,173331.0,30.4942,30.4942,30.4576,30.4759,173331.0
2019-05-14 10:10:00,33.34,33.34,33.3,33.33,159594.0,30.485,30.485,30.4484,30.4759,159594.0
2019-05-14 10:15:00,33.33,33.36,33.31,33.31,177090.0,30.4759,30.5033,30.4576,30.4576,177090.0
2019-05-14 10:20:00,33.31,33.38,33.31,33.37,219639.0,30.4576,30.5216,30.4576,30.5124,219639.0
2019-05-14 10:25:00,33.37,33.4,33.37,33.38,175806.0,30.5124,30.5399,30.5124,30.5216,175806.0
2019-05-14 10:30:00,33.38,33.38,33.32,33.35,175689.0,30.5216,30.5216,30.4667,30.4942,175689.0
2019-05-14 10:35:00,33.35,33.36,33.32,33.33,147174.0,30.4942,30.5033,30.4667,30.4759,147174.0
2019-05-14 10:40:00,33.33,33.36,33.3,33.36,158562.0,30.4759,30.5033,30.4484,30.5033,158562.0
2019-05-14 10:45:00,33.36,33.4,33.36,33.38,165513.0,30.5033,30.5399,30.5033,30.5216,165513.0
2019-05-14 10:50:00,33.39,33.39,33.34,33.36,101829.0,30.5307,30.5307,30.485,30.5033,101829.0
2019-05-14 10:55:00,33.36,33.37,33.32,33.32,178719.0,30.5033,30.5124,30.4667,30.4667,178719.0
2019-05-14 11:00:00,33.32,33.36,33.32,33.34,146502.0,30.4667,30.5033,30.4667,30.485,146502.0
2019-05-14 11:05:00,33.34,33.38,33.34,33.37,110535.0,30.485,30.5216,30.485,30.5124,110535.0
2019-05-14 11:10:00,33.37,33.42,33.37,33.4,112695.0,30.5124,30.5582,30.5124,30.5399,112695.0
2019-05-14 11:15:00,33.4,33.41,33.38,33.38,107211.0,30.5399,30.549,30.5216,30.5216,107211.0
2019-05-14 11:20:00,33.38,33.42,33.37,33.41,169266.0,30.5216,30.5582,30.5124,30.549,169266.0
2019-05-14 11:25:00,33.41,33.45,33.41,33.43,155475.0,30.549,30.5856,30.549,30.5673,155475.0
2019-05-14 11:30:00,33.43,33.45,33.43,33.45,102117.0,30.5673,30.5856,30.5673,30.5856,102117.0
2019-05-14 11:35:00,33.45,33.49,33.45,33.45,123387.0,30.5856,30.6222,30.5856,30.5856,123387.0
2019-05-14 11:40:00,33.46,33.49,33.45,33.47,160548.0,30.5947,30.6222,30.5856,30.6039,160548.0
2019-05-14 11:45:00,33.46,33.51,33.46,33.51,127398.0,30.5947,30.6405,30.5947,30.6405,127398.0
2019-05-14 11:50:00,33.51,33.52,33.48,33.49,95439.0,30.6405,30.6496,30.613,30.6222,95439.0
2019-05-14 11:55:00,33.49,33.51,33.46,33.46,209073.0,30.6222,30.6405,30.5947,30.5947,209073.0
2019-05-14 12:00:00,33.46,33.49,33.46,33.47,69369.0,30.5947,30.6222,30.5947,30.6039,69369.0
2019-05-14 12:05:00,33.47,33.48,33.44,33.45,92052.0,30.6039,30.613,30.5765,30.5856,92052.0
2019-05-14 12:10:00,33.45,33.49,33.44,33.47,158532.0,30.5856,30.6222,30.5765,30.6039,158532.0
2019-05-14 12:15:00,33.47,33.47,33.42,33.44,87297.0,30.6039,30.6039,30.5582,30.5765,87297.0
2019-05-14 12:20:00,33.44,33.47,33.44,33.45,71937.0,30.5765,30.6039,30.5765,30.5856,71937.0
2019-05-14 12:25:00,33.46,33.47,33.44,33.44,72489.0,30.5947,30.6039,30.5765,30.5765,72489.0
2019-05-14 12:30:00,33.44,33.44,33.4,33.42,91479.0,30.5765,30.5765,30.5399,30.5582,91479.0
2019-05-14 12:35:00,33.42,33.43,33.4,33.42,111441.0,30.5582,30.5673,30.5399,30.5582,111441.0
2019-05-14 12:40:00,33.42,33.44,33.41,33.43,95760.0,30.5582,30.5765,30.549,30.5673,95760.0
2019-05-14 12:45:00,33.43,33.45,33.42,33.45,87549.0,30.5673,30.5856,30.5582,30.5856,87549.0
2019-05-14 12:50:00,33.45,33.45,33.42,33.42,81978.0,30.5856,30.5856,30.5582,30.5582,81978.0
2019-05-14 12:55:00,33.43,33.44,33.42,33.44,82047.0,30.5673,30.5765,30.5582,30.5765,82047.0
2019-05-14 13:00:00,33.44,33.47,33.43,33.46,108585.0,30.5765,30.6039,30.5673,30.5947,108585.0
2019-05-14 13:05:00,33.47,33.5,33.46,33.5,116202.0,30.6039,30.6313,30.5947,30.6313,116202.0
2019-05-14 13:10:00,33.5,33.52,33.48,33.51,97356.0,30.6313,30.6496,30.613,30.6405,97356.0
2019-05-14 13:15:00,33.51,33.51,33.48,33.49,69189.0,30.6405,30.6405,30.613,30.6222,69189.0
2019-05-14 13:20:00,33.49,33.53,33.48,33.53,67632.0,30.6222,30.6587,30.613,30.6587,67632.0
2019-05-14 13:25:00,33.53,33.54,33.53,33.53,68187.0,30.6587,30.6679,30.6587,30.6587,68187.0
2019-05-14 13:30:00,33.53,33.54,33.53,33.54,53451.0,30.6587,30.6679,30.6587,30.6679,53451.0
2019-05-14 13:35:00,33.54,33.56,33.54,33.55,94650.0,30.6679,30.6862,30.6679,30.677,94650.0
2019-05-14 13:40:00,33.54,33.56,33.53,33.54,71994.0,30.6679,30.6862,30.6587,30.6679,71994.0
2019-05-14 13:45:00,33.54,33.55,33.52,33.55,70677.0,30.6679,30.677,30.6496,30.677,70677.0
2019-05-14 13:50:00,33.55,33.56,33.54,33.55,72687.0,30.677,30.6862,30.6679,30.677,72687.0
2019-05-14 13:55:00,33.56,33.57,33.54,33.54,73092.0,30.6862,30.6953,30.6679,30.6679,73092.0
2019-05-14 14:00:00,33.54,33.56,33.51,33.52,107667.0,30.6679,30.6862,30.6405,30.6496,107667.0
2019-05-14 14:05:00,33.52,33.53,33.49,33.52,128100.0,30.6496,30.6587,30.6222,30.6496,128100.0
2019-05-14 14:10:00,33.52,33.55,33.51,33.54,102549.0,30.6496,30.677,30.6405,30.6679,102549.0
2019-05-14 14:15:00,33.55,33.6,33.54,33.59,94731.0,30.677,30.7228,30.6679,30.7136,94731.0
2019-05-14 14:20:00,33.6,33.62,33.6,33.6,126429.0,30.7228,30.741,30.7228,30.7228,126429.0
2019-05-14 14:25:00,33.6,33.62,33.59,33.59,101553.0,30.7228,30.741,30.7136,30.7136,101553.0
2019-05-14 14:30:00,33.59,33.6,33.57,33.59,131688.0,30.7136,30.7228,30.6953,30.7136,131688.0
2019-05-14 14:35:00,33.59,33.61,33.59,33.59,105264.0,30.7136,30.7319,30.7136,30.7136,105264.0
2019-05-14 14:40:00,33.59,33.61,33.57,33.58,176907.0,30.7136,30.7319,30.6953,30.7045,176907.0
2019-05-14 14:45:00,33.58,33.58,33.54,33.55,138888.0,30.7045,30.7045,30.6679,30.677,138888.0
2019-05-14 14:50:00,33.55,33.55,33.52,33.54,131274.0,30.677,30.677,30.6496,30.6679,131274.0
2019-05-14 14:55:00,33.54,33.59,33.54,33.58,126492.0,30.6679,30.7136,30.6679,30.7045,126492.0
2019-05-14 15:00:00,33.57,33.6,33.55,33.59,136314.0,30.6953,30.7228,30.677,30.7136,136314.0
2019-05-14 15:05:00,33.59,33.59,33.55,33.58,115992.0,30.7136,30.7136,30.677,30.7045,115992.0
2019-05-14 15:10:00,33.58,33.58,33.53,33.55,139929.0,30.7045,30.7045,30.6587,30.677,139929.0
2019-05-14 15:15:00,33.55,33.57,33.55,33.57,163065.0,30.677,30.6953,30.677,30.6953,163065.0
2019-05-14 15:20:00,33.57,33.61,33.57,33.59,165531.0,30.6953,30.7319,30.6953,30.7136,165531.0
2019-05-14 15:25:00,33.59,33.61,33.59,33.6,113403.0,30.7136,30.7319,30.7136,30.7228,113403.0
2019-05-14 15:30:00,33.6,33.6,33.51,33.52,229836.0,30.7228,30.7228,30.6405,30.6496,229836.0
2019-05-14 15:35:00,33.52,33.54,33.51,33.52,190374.0,30.6496,30.6679,30.6405,30.6496,190374.0
2019-05-14 15:40:00,33.52,33.58,33.51,33.56,289197.0,30.6496,30.7045,30.6405,30.6862,289197.0
2019-05-14 15:45:00,33.56,33.56,33.5,33.53,311190.0,30.6862,30.6862,30.6313,30.6587,311190.0
2019-05-14 15:50:00,33.53,33.55,33.51,33.54,420645.0,30.6587,30.677,30.6405,30.6679,420645.0
2019-05-14 15:55:00,33.54,33.55,33.42,33.44,1120851.0,30.6679,30.677,30.5582,30.5765,1120851.0
2019-05-15 09:30:00,33.38,33.45,33.27,33.32,647979.0,30.5216,30.5856,30.421,30.4667,647979.0
2019-05-15 09:35:00,33.32,33.33,33.26,33.28,326592.0,30.4667,30.4759,30.4119,30.4302,326592.0
2019-05-15 09:40:00,33.28,33.28,33.2,33.21,221229.0,30.4302,30.4302,30.357,30.3662,221229.0
2019-05-15 09:45:00,33.22,33.23,33.15,33.16,205464.0,30.3753,30.3844,30.3113,30.3204,205464.0
2019-05-15 09:50:00,33.16,33.17,33.1,33.14,297081.0,30.3204,30.3296,30.2656,30.3021,297081.0
2019-05-15 09:55:00,33.13,33.16,33.08,33.08,217152.0,30.293,30.3204,30.2473,30.2473,217152.0
2019-05-15 10:00:00,33.09,33.19,33.08,33.16,297678.0,30.2564,30.3479,30.2473,30.3204,297678.0
2019-05-15 10:05:00,33.16,33.19,33.11,33.13,317841.0,30.3204,30.3479,30.2747,30.293,317841.0
2019-05-15 10:10:00,33.13,33.18,33.04,33.18,394662.0,30.293,30.3387,30.2107,30.3387,394662.0
2019-05-15 10:15:00,33.18,33.19,33.14,33.16,193758.0,30.3387,30.3479,30.3021,30.3204,193758.0
2019-05-15 10:20:00,33.16,33.21,33.16,33.21,198516.0,30.3204,30.3662,30.3204,30.3662,198516.0
2019-05-15 10:25:00,33.21,33.24,33.19,33.23,214683.0,30.3662,30.3936,30.3479,30.3844,214683.0
2019-05-15 10:30:00,33.23,33.26,33.23,33.25,210690.0,30.3844,30.4119,30.3844,30.4027,210690.0
2019-05-15 10:35:00,33.25,33.29,33.25,33.27,261738.0,30.4027,30.4393,30.4027,30.421,261738.0
2019-05-15 10:40:00,33.27,33.29,33.23,33.24,211626.0,30.421,30.4393,30.3844,30.3936,211626.0
2019-05-15 10:45:00,33.24,33.25,33.21,33.23,208587.0,30.3936,30.4027,30.3662,30.3844,208587.0
2019-05-15 10:50:00,33.23,33.26,33.23,33.23,163704.0,30.3844,30.4119,30.3844,30.3844,163704.0
2019-05-15 10:55:00,33.23,33.24,33.22,33.24,132033.0,30.3844,30.3936,30.3753,30.3936,132033.0
2019-05-15 11:00:00,33.24,33.3,33.23,33.3,236685.0,30.3936,30.4484,30.3844,30.4484,236685.0
2019-05-15 11:05:00,33.3,33.31,33.27,33.29,157224.0,30.4484,30.4576,30.421,30.4393,157224.0
2019-05-15 11:10:00,33.29,33.3,33.26,33.26,122523.0,30.4393,30.4484,30.4119,30.4119,122523.0
2019-05-15 11:15:00,33.26,33.27,33.22,33.26,173685.0,30.4119,30.421,30.3753,30.4119,173685.0
2019-05-15 11:20:00,33.26,33.27,33.24,33.26,112119.0,30.4119,30.421,30.3936,30.4119,112119.0
2019-05-15 11:25:00,33.27,33.33,33.27,33.32,234795.0,30.421,30.4759,30.421,30.4667,234795.0
2019-05-15 11:30:00,33.32,33.33,33.31,33.32,182337.0,30.4667,30.4759,30.4576,30.4667,182337.0
2019-05-15 11:35:00,33.33,33.37,33.32,33.36,166839.0,30.4759,30.5124,30.4667,30.5033,166839.0
2019-05-15 11:40:00,33.36,33.41,33.35,33.41,114939.0,30.5033,30.549,30.4942,30.549,114939.0
2019-05-15 11:45:00,33.4,33.43,33.39,33.39,124821.0,30.5399,30.5673,30.5307,30.5307,124821.0
2019-05-15 11:50:00,33.39,33.45,33.39,33.43,110586.0,30.5307,30.5856,30.5307,30.5673,110586.0
2019-05-15 11:55:00,33.43,33.43,33.39,33.4,171315.0,30.5673,30.5673,30.5307,30.5399,171315.0
2019-05-15 12:00:00,33.4,33.4,33.38,33.39,144171.0,30.5399,30.5399,30.5216,30.5307,144171.0
2019-05-15 12:05:00,33.39,33.41,33.37,33.39,118119.0,30.5307,30.549,30.5124,30.5307,118119.0
2019-05-15 12:10:00,33.39,33.41,33.37,33.4,110685.0,30.5307,30.549,30.5124,30.5399,110685.0
2019-05-15 12:15:00,33.4,33.42,33.39,33.39,98250.0,30.5399,30.5582,30.5307,30.5307,98250.0
2019-05-15 12:20:00,33.4,33.43,33.39,33.39,108642.0,30.5399,30.5673,30.5307,30.5307,108642.0
2019-05-15 12:25:00,33.39,33.42,33.38,33.42,109830.0,30.5307,30.5582,30.5216,30.5582,109830.0
2019-05-15 12:30:00,33.42,33.42,33.39,33.4,83955.0,30.5582,30.5582,30.5307,30.5399,83955.0
2019-05-15 12:35:00,33.41,33.41,33.38,33.39,112356.0,30.549,30.549,30.5216,30.5307,112356.0
2019-05-15 12:40:00,33.39,33.42,33.39,33.41,88845.0,30.5307,30.5582,30.5307,30.549,88845.0
2019-05-15 12:45:00,33.41,33.45,33.41,33.44,79200.0,30.549,30.5856,30.549,30.5765,79200.0
2019-05-15 12:50:00,33.45,33.45,33.38,33.39,120276.0,30.5856,30.5856,30.5216,30.5307,120276.0
2019-05-15 12:55:00,33.39,33.39,33.34,33.38,163344.0,30.5307,30.5307,30.485,30.5216,163344.0
2019-05-15 13:00:00,33.38,33.39,33.37,33.38,103869.0,30.5216,30.5307,30.5124,30.5216,103869.0
2019-05-15 13:05:00,33.38,33.39,33.37,33.38,108804.0,30.5216,30.5307,30.5124,30.5216,108804.0
2019-05-15 13:10:00,33.38,33.4,33.36,33.36,155037.0,30.5216,30.5399,30.5033,30.5033,155037.0
2019-05-15 13:15:00,33.35,33.37,33.33,33.34,74469.0,30.4942,30.5124,30.4759,30.485,74469.0
2019-05-15 13:20:00,33.34,33.35,33.32,33.33,99528.0,30.485,30.4942,30.4667,30.4759,99528.0
2019-05-15 13:25:00,33.32,33.34,33.32,33.33,123669.0,30.4667,30.485,30.4667,30.4759,123669.0
2019-05-15 13:30:00,33.33,33.35,33.31,33.35,147396.0,30.4759,30.4942,30.4576,30.4942,147396.0
2019-05-15 13:35:00,33.35,33.37,33.35,33.37,118635.0,30.4942,30.5124,30.4942,30.5124,118635.0
2019-05-15 13:40:00,33.37,33.38,33.34,33.34,155631.0,30.5124,30.5216,30.485,30.485,155631.0
2019-05-15 13:45:00,33.34,33.38,33.34,33.38,73815.0,30.485,30.5216,30.485,30.5216,73815.0
2019-05-15 13:50:00,33.38,33.38,33.34,33.34,112917.0,30.5216,30.5216,30.485,30.485,112917.0
2019-05-15 13:55:00,33.34,33.37,33.34,33.36,115440.0,30.485,30.5124,30.485,30.5033,115440.0
2019-05-15 14:00:00,33.36,33.37,33.33,33.33,122904.0,30.5033,30.5124,30.4759,30.4759,122904.0
2019-05-15 14:05:00,33.33,33.36,33.33,33.33,99777.0,30.4759,30.5033,30.4759,30.4759,99777.0
2019-05-15 14:10:00,33.34,33.36,33.33,33.35,117033.0,30.485,30.5033,30.4759,30.4942,117033.0
2019-05-15 14:15:00,33.35,33.35,33.32,33.33,150585.0,30.4942,30.4942,30.4667,30.4759,150585.0
2019-05-15 14:20:00,33.33,33.34,33.3,33.3,118554.0,30.4759,30.485,30.4484,30.4484,118554.0
2019-05-15 14:25:00,33.3,33.31,33.28,33.31,188373.0,30.4484,30.4576,30.4302,30.4576,188373.0
2019-05-15 14:30:00,33.3,33.32,33.29,33.29,134865.0,30.4484,30.4667,30.4393,30.4393,134865.0
2019-05-15 14:35:00,33.3,33.32,33.29,33.31,222234.0,30.4484,30.4667,30.4393,30.4576,222234.0
2019-05-15 14:40:00,33.32,33.33,33.31,33.32,111630.0,30.4667,30.4759,30.4576,30.4667,111630.0
2019-05-15 14:45:00,33.32,33.35,33.32,33.35,99552.0,30.4667,30.4942,30.4667,30.4942,99552.0
2019-05-15 14:50:00,33.35,33.37,33.33,33.33,173433.0,30.4942,30.5124,30.4759,30.4759,173433.0
2019-05-15 14:55:00,33.34,33.35,33.32,33.35,117360.0,30.485,30.4942,30.4667,30.4942,117360.0
2019-05-15 15:00:00,33.34,33.35,33.31,33.31,135681.0,30.485,30.4942,30.4576,30.4576,135681.0
2019-05-15 15:05:00,33.31,33.34,33.31,33.34,162042.0,30.4576,30.485,30.4576,30.485,162042.0
2019-05-15 15:10:00,33.34,33.37,33.33,33.36,383994.0,30.485,30.5124,30.4759,30.5033,383994.0
2019-05-15 15:15:00,33.36,33.37,33.33,33.35,176292.0,30.5033,30.5124,30.4759,30.4942,176292.0
2019-05-15 15:20:00,33.35,33.36,33.34,33.36,172674.0,30.4942,30.5033,30.485,30.5033,172674.0
2019-05-15 15:25:00,33.36,33.37,33.34,33.36,207546.0,30.5033,30.5124,30.485,30.5033,207546.0
2019-05-15 15:30:00,33.36,33.38,33.35,33.35,325035.0,30.5033,30.5216,30.4942,30.4942,325035.0
2019-05-15 15:35:00,33.36,33.37,33.33,33.34,252441.0,30.5033,30.5124,30.4759,30.485,252441.0
2019-05-15 15:40:00,33.34,33.35,33.33,33.34,254469.0,30.485,30.4942,30.4759,30.485,254469.0
2019-05-15 15:45:00,33.33,33.34,33.29,33.3,329679.0,30.4759,30.485,30.4393,30.4484,329679.0
2019-05-15 15:50:00,33.3,33.3,33.25,33.26,512631.0,30.4484,30.4484,30.4027,30.4119,512631.0
2019-05-15 15:55:00,33.26,33.32,33.25,33.3,1092813.0,30.4119,30.4667,30.4027,30.4484,1092813.0
2019-05-16 09:30:00,34.28,34.53,33.97,34.08,3001443.0,31.3445,31.5731,31.0611,31.1617,3001443.0
2019-05-16 09:35:00,34.07,34.33,33.84,33.97,2182098.0,31.1525,31.3902,30.9422,31.0611,2182098.0
2019-05-16 09:40:00,33.97,34.18,33.9,33.97,1691496.0,31.0611,31.2531,30.9971,31.0611,1691496.0
2019-05-16 09:45:00,33.98,34.39,33.98,34.34,1819782.0,31.0702,31.4451,31.0702,31.3994,1819782.0
2019-05-16 09:50:00,34.35,34.42,34.3,34.37,1120536.0,31.4085,31.4725,31.3628,31.4268,1120536.0
2019-05-16 09:55:00,34.36,34.58,34.35,34.52,1053177.0,31.4177,31.6188,31.4085,31.564,1053177.0
2019-05-16 10:00:00,34.52,34.64,34.5,34.62,1141437.0,31.564,31.6737,31.5457,31.6554,1141437.0
2019-05-16 10:05:00,34.61,34.64,34.54,34.55,879939.0,31.6463,31.6737,31.5823,31.5914,879939.0
2019-05-16 10:10:00,34.55,34.59,34.52,34.54,569394.0,31.5914,31.628,31.564,31.5823,569394.0
2019-05-16 10:15:00,34.54,34.56,34.4,34.52,792297.0,31.5823,31.6005,31.4542,31.564,792297.0
2019-05-16 10:20:00,34.51,34.61,34.51,34.6,571932.0,31.5548,31.6463,31.5548,31.6371,571932.0
2019-05-16 10:25:00,34.6,34.65,34.56,34.57,779418.0,31.6371,31.6828,31.6005,31.6097,779418.0
2019-05-16 10:30:00,34.57,34.57,34.4,34.43,1020048.0,31.6097,31.6097,31.4542,31.4817,1020048.0
2019-05-16 10:35:00,34.43,34.53,34.43,34.49,589569.0,31.4817,31.5731,31.4817,31.5365,589569.0
2019-05-16 10:40:00,34.49,34.49,34.42,34.45,484752.0,31.5365,31.5365,31.4725,31.5,484752.0
2019-05-16 10:45:00,34.44,34.46,34.32,34.32,632226.0,31.4908,31.5091,31.3811,31.3811,632226.0
2019-05-16 10:50:00,34.31,34.4,34.31,34.37,468273.0,31.372,31.4542,31.372,31.4268,468273.0
2019-05-16 10:55:00,34.38,34.42,34.36,34.38,356832.0,31.436,31.4725,31.4177,31.436,356832.0
2019-05-16 11:00:00,34.37,34.45,34.37,34.43,392319.0,31.4268,31.5,31.4268,31.4817,392319.0
2019-05-16 11:05:00,34.43,34.43,34.4,34.41,478419.0,31.4817,31.4817,31.4542,31.4634,478419.0
2019-05-16 11:10:00,34.41,34.44,34.38,34.41,332010.0,31.4634,31.4908,31.436,31.4634,332010.0
2019-05-16 11:15:00,34.41,34.44,34.37,34.38,275208.0,31.4634,31.4908,31.4268,31.436,275208.0
2019-05-16 11:20:00,34.38,34.42,34.36,34.38,261081.0,31.436,31.4725,31.4177,31.436,261081.0
2019-05-16 11:25:00,34.38,34.47,34.36,34.46,563433.0,31.436,31.5183,31.4177,31.5091,563433.0
2019-05-16 11:30:00,34.45,34.49,34.41,34.46,421236.0,31.5,31.5365,31.4634,31.5091,421236.0
2019-05-16 11:35:00,34.45,34.46,34.38,34.39,273093.0,31.5,31.5091,31.436,31.4451,273093.0
2019-05-16 11:40:00,34.39,34.42,34.34,34.34,317895.0,31.4451,31.4725,31.3994,31.3994,317895.0
2019-05-16 11:45:00,34.34,34.35,34.21,34.23,456375.0,31.3994,31.4085,31.2805,31.2988,456375.0
2019-05-16 11:50:00,34.23,34.24,34.17,34.23,335679.0,31.2988,31.3079,31.2439,31.2988,335679.0
2019-05-16 11:55:00,34.23,34.27,34.15,34.15,261318.0,31.2988,31.3354,31.2257,31.2257,261318.0
2019-05-16 12:00:00,34.16,34.21,34.13,34.21,400257.0,31.2348,31.2805,31.2074,31.2805,400257.0
2019-05-16 12:05:00,34.21,34.25,34.2,34.24,293910.0,31.2805,31.3171,31.2714,31.3079,293910.0
2019-05-16 12:10:00,34.23,34.25,34.21,34.25,134343.0,31.2988,31.3171,31.2805,31.3171,134343.0
2019-05-16 12:15:00,34.24,34.28,34.23,34.23,263973.0,31.3079,31.3445,31.2988,31.2988,263973.0
2019-05-16 12:20:00,34.22,34.24,34.14,34.16,436968.0,31.2897,31.3079,31.2165,31.2348,436968.0
2019-05-16 12:25:00,34.16,34.2,34.13,34.17,304089.0,31.2348,31.2714,31.2074,31.2439,304089.0
2019-05-16 12:30:00,34.17,34.21,34.14,34.19,233655.0,31.2439,31.2805,31.2165,31.2622,233655.0
2019-05-16 12:35:00,34.19,34.2,34.15,34.15,150177.0,31.2622,31.2714,31.2257,31.2257,150177.0
2019-05-16 12:40:00,34.15,34.16,34.12,34.12,170928.0,31.2257,31.2348,31.1982,31.1982,170928.0
2019-05-16 12:45:00,34.12,34.12,34.08,34.11,201708.0,31.1982,31.1982,31.1617,31.1891,201708.0
2019-05-16 12:50:00,34.1,34.14,34.09,34.13,143805.0,31.1799,31.2165,31.1708,31.2074,143805.0
2019-05-16 12:55:00,34.13,34.13,34.11,34.11,144645.0,31.2074,31.2074,31.1891,31.1891,144645.0
2019-05-16 13:00:00,34.11,34.19,34.11,34.19,290613.0,31.1891,31.2622,31.1891,31.2622,290613.0
2019-05-16 13:05:00,34.19,34.19,34.09,34.09,262095.0,31.2622,31.2622,31.1708,31.1708,262095.0
2019-05-16 13:10:00,34.09,34.1,34.04,34.06,250689.0,31.1708,31.1799,31.1251,31.1434,250689.0
2019-05-16 13:15:00,34.06,34.08,34.03,34.08,235095.0,31.1434,31.1617,31.1159,31.1617,235095.0
2019-05-16 13:20:00,34.09,34.09,34.01,34.01,233502.0,31.1708,31.1708,31.0976,31.0976,233502.0
2019-05-16 13:25:00,34.01,34.06,34.01,34.05,200325.0,31.0976,31.1434,31.0976,31.1342,200325.0
2019-05-16 13:30:00,34.05,34.05,33.99,34.04,272901.0,31.1342,31.1342,31.0794,31.1251,272901.0
2019-05-16 13:35:00,34.03,34.04,33.99,34.01,215961.0,31.1159,31.1251,31.0794,31.0976,215961.0
2019-05-16 13:40:00,34.01,34.01,33.93,33.95,424239.0,31.0976,31.0976,31.0245,31.0428,424239.0
2019-05-16 13:45:00,33.95,33.98,33.95,33.97,248742.0,31.0428,31.0702,31.0428,31.0611,248742.0
2019-05-16 13:50:00,33.97,34.04,33.97,34.02,294945.0,31.0611,31.1251,31.0611,31.1068,294945.0
2019-05-16 13:55:00,34.02,34.03,34.01,34.01,183222.0,31.1068,31.1159,31.0976,31.0976,183222.0
2019-05-16 14:00:00,34.0,34.0,33.96,33.98,211128.0,31.0885,31.0885,31.0519,31.0702,211128.0
2019-05-16 14:05:00,33.99,33.99,33.94,33.94,181650.0,31.0794,31.0794,31.0336,31.0336,181650.0
2019-05-16 14:10:00,33.94,33.95,33.9,33.92,278256.0,31.0336,31.0428,30.9971,31.0154,278256.0
2019-05-16 14:15:00,33.93,33.96,33.9,33.95,203007.0,31.0245,31.0519,30.9971,31.0428,203007.0
2019-05-16 14:20:00,33.95,33.95,33.91,33.93,140454.0,31.0428,31.0428,31.0062,31.0245,140454.0
2019-05-16 14:25:00,33.93,33.97,33.92,33.95,206313.0,31.0245,31.0611,31.0154,31.0428,206313.0
2019-05-16 14:30:00,33.95,33.97,33.94,33.96,341202.0,31.0428,31.0611,31.0336,31.0519,341202.0
2019-05-16 14:35:00,33.96,33.99,33.96,33.99,377142.0,31.0519,31.0794,31.0519,31.0794,377142.0
2019-05-16 14:40:00,33.99,33.99,33.96,33.97,203073.0,31.0794,31.0794,31.0519,31.0611,203073.0
2019-05-16 14:45:00,33.97,33.98,33.89,33.9,224841.0,31.0611,31.0702,30.9879,30.9971,224841.0
2019-05-16 14:50:00,33.9,33.91,33.78,33.79,361323.0,30.9971,31.0062,30.8873,30.8965,361323.0
2019-05-16 14:55:00,33.79,33.8,33.77,33.79,351720.0,30.8965,30.9056,30.8782,30.8965,351720.0
2019-05-16 15:00:00,33.79,33.79,33.75,33.77,334968.0,30.8965,30.8965,30.8599,30.8782,334968.0
2019-05-16 15:05:00,33.78,33.78,33.71,33.75,426441.0,30.8873,30.8873,30.8233,30.8599,426441.0
2019-05-16 15:10:00,33.75,33.76,33.67,33.68,479877.0,30.8599,30.8691,30.7868,30.7959,479877.0
2019-05-16 15:15:00,33.67,33.69,33.61,33.66,469362.0,30.7868,30.805,30.7319,30.7776,469362.0
2019-05-16 15:20:00,33.66,33.69,33.65,33.66,393567.0,30.7776,30.805,30.7685,30.7776,393567.0
2019-05-16 15:25:00,33.66,33.71,33.64,33.71,287883.0,30.7776,30.8233,30.7593,30.8233,287883.0
2019-05-16 15:30:00,33.71,33.71,33.68,33.7,341640.0,30.8233,30.8233,30.7959,30.8142,341640.0
2019-05-16 15:35:00,33.7,33.73,33.67,33.68,344763.0,30.8142,30.8416,30.7868,30.7959,344763.0
2019-05-16 15:40:00,33.68,33.69,33.63,33.67,491508.0,30.7959,30.805,30.7502,30.7868,491508.0
2019-05-16 15:45:00,33.67,33.71,33.67,33.69,511404.0,30.7868,30.8233,30.7868,30.805,511404.0
2019-05-16 15:50:00,33.69,33.78,33.68,33.75,788652.0,30.805,30.8873,30.7959,30.8599,788652.0
2019-05-16 15:55:00,33.75,33.77,33.73,33.76,1276080.0,30.8599,30.8782,30.8416,30.8691,1276080.0
2019-05-17 09:30:00,33.41,33.48,33.3,33.45,1931808.0,30.549,30.613,30.4484,30.5856,1931808.0
2019-05-17 09:35:00,33.45,33.55,33.42,33.53,624864.0,30.5856,30.677,30.5582,30.6587,624864.0
2019-05-17 09:40:00,33.53,33.69,33.53,33.62,931464.0,30.6587,30.805,30.6587,30.741,931464.0
2019-05-17 09:45:00,33.62,33.79,33.6,33.78,562572.0,30.741,30.8965,30.7228,30.8873,562572.0
2019-05-17 09:50:00,33.78,33.95,33.74,33.86,1222218.0,30.8873,31.0428,30.8508,30.9605,1222218.0
2019-05-17 09:55:00,33.86,33.93,33.86,33.88,416244.0,30.9605,31.0245,30.9605,30.9788,416244.0
2019-05-17 10:00:00,33.87,33.98,33.81,33.82,463653.0,30.9696,31.0702,30.9148,30.9239,463653.0
2019-05-17 10:05:00,33.82,33.82,33.72,33.76,502293.0,30.9239,30.9239,30.8325,30.8691,502293.0
2019-05-17 10:10:00,33.77,33.88,33.74,33.81,232842.0,30.8782,30.9788,30.8508,30.9148,232842.0
2019-05-17 10:15:00,33.81,33.97,33.81,33.91,364812.0,30.9148,31.0611,30.9148,31.0062,364812.0
2019-05-17 10:20:00,33.91,33.96,33.9,33.94,275466.0,31.0062,31.0519,30.9971,31.0336,275466.0
2019-05-17 10:25:00,33.94,33.95,33.87,33.92,311484.0,31.0336,31.0428,30.9696,31.0154,311484.0
2019-05-17 10:30:00,33.92,33.98,33.89,33.98,325533.0,31.0154,31.0702,30.9879,31.0702,325533.0
2019-05-17 10:35:00,33.97,33.98,33.88,33.89,296067.0,31.0611,31.0702,30.9788,30.9879,296067.0
2019-05-17 10:40:00,33.89,33.93,33.86,33.86,237858.0,30.9879,31.0245,30.9605,30.9605,237858.0
2019-05-17 10:45:00,33.86,33.92,33.8,33.8,313917.0,30.9605,31.0154,30.9056,30.9056,313917.0
2019-05-17 10:50:00,33.8,33.88,33.8,33.85,208014.0,30.9056,30.9788,30.9056,30.9513,208014.0
2019-05-17 10:55:00,33.85,33.92,33.85,33.88,357324.0,30.9513,31.0154,30.9513,30.9788,357324.0
2019-05-17 11:00:00,33.88,33.97,33.88,33.95,189363.0,30.9788,31.0611,30.9788,31.0428,189363.0
2019-05-17 11:05:00,33.95,33.97,33.92,33.94,241797.0,31.0428,31.0611,31.0154,31.0336,241797.0
2019-05-17 11:10:00,33.94,33.94,33.86,33.88,219492.0,31.0336,31.0336,30.9605,30.9788,219492.0
2019-05-17 11:15:00,33.89,33.93,33.87,33.87,123030.0,30.9879,31.0245,30.9696,30.9696,123030.0
2019-05-17 11:20:00,33.87,33.93,33.87,33.92,105624.0,30.9696,31.0245,30.9696,31.0154,105624.0
2019-05-17 11:25:00,33.93,33.93,33.83,33.83,232278.0,31.0245,31.0245,30.9331,30.9331,232278.0
2019-05-17 11:30:00,33.84,33.88,33.83,33.86,223554.0,30.9422,30.9788,30.9331,30.9605,223554.0
2019-05-17 11:35:00,33.85,33.86,33.83,33.85,113124.0,30.9513,30.9605,30.9331,30.9513,113124.0
2019-05-17 11:40:00,33.85,33.85,33.82,33.84,236724.0,30.9513,30.9513,30.9239,30.9422,236724.0
2019-05-17 11:45:00,33.84,33.85,33.82,33.82,167118.0,30.9422,30.9513,30.9239,30.9239,167118.0
2019-05-17 11:50:00,33.82,33.85,33.78,33.85,171834.0,30.9239,30.9513,30.8873,30.9513,171834.0
2019-05-17 11:55:00,33.85,33.88,33.83,33.84,161118.0,30.9513,30.9788,30.9331,30.9422,161118.0
2019-05-17 12:00:00,33.84,33.88,33.82,33.87,194844.0,30.9422,30.9788,30.9239,30.9696,194844.0
2019-05-17 12:05:00,33.87,33.87,33.83,33.84,268884.0,30.9696,30.9696,30.9331,30.9422,268884.0
2019-05-17 12:10:00,33.84,33.84,33.81,33.81,123120.0,30.9422,30.9422,30.9148,30.9148,123120.0
2019-05-17 12:15:00,33.81,33.83,33.81,33.82,145461.0,30.9148,30.9331,30.9148,30.9239,145461.0
2019-05-17 12:20:00,33.82,33.85,33.82,33.85,254022.0,30.9239,30.9513,30.9239,30.9513,254022.0
2019-05-17 12:25:00,33.85,33.85,33.79,33.79,235602.0,30.9513,30.9513,30.8965,30.8965,235602.0
2019-05-17 12:30:00,33.79,33.8,33.75,33.78,235284.0,30.8965,30.9056,30.8599,30.8873,235284.0
2019-05-17 12:35:00,33.78,33.8,33.74,33.78,154230.0,30.8873,30.9056,30.8508,30.8873,154230.0
2019-05-17 12:40:00,33.78,33.84,33.77,33.82,130713.0,30.8873,30.9422,30.8782,30.9239,130713.0
2019-05-17 12:45:00,33.82,33.82,33.8,33.81,121647.0,30.9239,30.9239,30.9056,30.9148,121647.0
2019-05-17 12:50:00,33.81,33.84,33.81,33.84,116688.0,30.9148,30.9422,30.9148,30.9422,116688.0
2019-05-17 12:55:00,33.83,33.83,33.79,33.79,123807.0,30.9331,30.9331,30.8965,30.8965,123807.0
2019-05-17 13:00:00,33.8,33.8,33.77,33.78,99639.0,30.9056,30.9056,30.8782,30.8873,99639.0
2019-05-17 13:05:00,33.78,33.79,33.77,33.79,121668.0,30.8873,30.8965,30.8782,30.8965,121668.0
2019-05-17 13:10:00,33.79,33.8,33.77,33.8,98352.0,30.8965,30.9056,30.8782,30.9056,98352.0
2019-05-17 13:15:00,33.8,33.84,33.79,33.82,90942.0,30.9056,30.9422,30.8965,30.9239,90942.0
2019-05-17 13:20:00,33.82,33.82,33.79,33.79,96615.0,30.9239,30.9239,30.8965,30.8965,96615.0
2019-05-17 13:25:00,33.79,33.79,33.73,33.74,176406.0,30.8965,30.8965,30.8416,30.8508,176406.0
2019-05-17 13:30:00,33.74,33.74,33.68,33.72,243201.0,30.8508,30.8508,30.7959,30.8325,243201.0
2019-05-17 13:35:00,33.72,33.76,33.7,33.74,193764.0,30.8325,30.8691,30.8142,30.8508,193764.0
2019-05-17 13:40:00,33.74,33.75,33.7,33.71,236808.0,30.8508,30.8599,30.8142,30.8233,236808.0
2019-05-17 13:45:00,33.71,33.72,33.67,33.72,262509.0,30.8233,30.8325,30.7868,30.8325,262509.0
2019-05-17 13:50:00,33.72,33.72,33.66,33.68,198195.0,30.8325,30.8325,30.7776,30.7959,198195.0
2019-05-17 13:55:00,33.68,33.7,33.67,33.69,174975.0,30.7959,30.8142,30.7868,30.805,174975.0
2019-05-17 14:00:00,33.68,33.72,33.68,33.71,149763.0,30.7959,30.8325,30.7959,30.8233,149763.0
2019-05-17 14:05:00,33.71,33.71,33.69,33.7,178083.0,30.8233,30.8233,30.805,30.8142,178083.0
2019-05-17 14:10:00,33.7,33.71,33.67,33.68,214788.0,30.8142,30.8233,30.7868,30.7959,214788.0
2019-05-17 14:15:00,33.68,33.68,33.66,33.67,187935.0,30.7959,30.7959,30.7776,30.7868,187935.0
2019-05-17 14:20:00,33.67,33.68,33.65,33.66,143454.0,30.7868,30.7959,30.7685,30.7776,143454.0
2019-05-17 14:25:00,33.66,33.67,33.65,33.66,75897.0,30.7776,30.7868,30.7685,30.7776,75897.0
2019-05-17 14:30:00,33.66,33.66,33.62,33.65,137976.0,30.7776,30.7776,30.741,30.7685,137976.0
2019-05-17 14:35:00,33.65,33.69,33.64,33.66,114699.0,30.7685,30.805,30.7593,30.7776,114699.0
2019-05-17 14:40:00,33.66,33.68,33.64,33.67,122682.0,30.7776,30.7959,30.7593,30.7868,122682.0
2019-05-17 14:45:00,33.67,33.68,33.65,33.66,178845.0,30.7868,30.7959,30.7685,30.7776,178845.0
2019-05-17 14:50:00,33.65,33.69,33.65,33.68,147231.0,30.7685,30.805,30.7685,30.7959,147231.0
2019-05-17 14:55:00,33.67,33.7,33.67,33.69,108897.0,30.7868,30.8142,30.7868,30.805,108897.0
2019-05-17 15:00:00,33.69,33.69,33.61,33.61,201321.0,30.805,30.805,30.7319,30.7319,201321.0
2019-05-17 15:05:00,33.62,33.62,33.54,33.54,187491.0,30.741,30.741,30.6679,30.6679,187491.0
2019-05-17 15:10:00,33.54,33.57,33.52,33.55,290136.0,30.6679,30.6953,30.6496,30.677,290136.0
2019-05-17 15:15:00,33.55,33.55,33.51,33.52,290109.0,30.677,30.677,30.6405,30.6496,290109.0
2019-05-17 15:20:00,33.52,33.6,33.52,33.6,188538.0,30.6496,30.7228,30.6496,30.7228,188538.0
2019-05-17 15:25:00,33.6,33.63,33.59,33.62,252210.0,30.7228,30.7502,30.7136,30.741,252210.0
2019-05-17 15:30:00,33.62,33.62,33.55,33.58,304803.0,30.741,30.741,30.677,30.7045,304803.0
2019-05-17 15:35:00,33.57,33.6,33.56,33.58,347739.0,30.6953,30.7228,30.6862,30.7045,347739.0
2019-05-17 15:40:00,33.58,33.6,33.54,33.58,508791.0,30.7045,30.7228,30.6679,30.7045,508791.0
2019-05-17 15:45:00,33.57,33.59,33.51,33.54,613074.0,30.6953,30.7136,30.6405,30.6679,613074.0
2019-05-17 15:50:00,33.54,33.55,33.49,33.5,718503.0,30.6679,30.677,30.6222,30.6313,718503.0
2019-05-17 15:55:00,33.5,33.67,33.5,33.61,2713746.0,30.6313,30.7868,30.6313,30.7319,2713746.0
2019-05-20 09:30:00,33.46,33.66,33.42,33.55,395751.0,30.5947,30.7776,30.5582,30.677,395751.0
2019-05-20 09:35:00,33.56,33.57,33.47,33.54,171390.0,30.6862,30.6953,30.6039,30.6679,171390.0
2019-05-20 09:40:00,33.54,33.56,33.52,33.56,185511.0,30.6679,30.6862,30.6496,30.6862,185511.0
2019-05-20 09:45:00,33.56,33.63,33.56,33.58,240807.0,30.6862,30.7502,30.6862,30.7045,240807.0
2019-05-20 09:50:00,33.58,33.58,33.5,33.54,125199.0,30.7045,30.7045,30.6313,30.6679,125199.0
2019-05-20 09:55:00,33.54,33.64,33.54,33.63,363789.0,30.6679,30.7593,30.6679,30.7502,363789.0
2019-05-20 10:00:00,33.63,33.73,33.6,33.7,383136.0,30.7502,30.8416,30.7228,30.8142,383136.0
2019-05-20 10:05:00,33.71,33.77,33.7,33.74,300558.0,30.8233,30.8782,30.8142,30.8508,300558.0
2019-05-20 10:10:00,33.74,33.74,33.68,33.7,159006.0,30.8508,30.8508,30.7959,30.8142,159006.0
2019-05-20 10:15:00,33.71,33.74,33.7,33.73,184596.0,30.8233,30.8508,30.8142,30.8416,184596.0
2019-05-20 10:20:00,33.72,33.84,33.71,33.84,488082.0,30.8325,30.9422,30.8233,30.9422,488082.0
2019-05-20 10:25:00,33.84,33.9,33.82,33.84,243741.0,30.9422,30.9971,30.9239,30.9422,243741.0
2019-05-20 10:30:00,33.84,33.85,33.81,33.84,223041.0,30.9422,30.9513,30.9148,30.9422,223041.0
2019-05-20 10:35:00,33.84,33.86,33.8,33.82,189261.0,30.9422,30.9605,30.9056,30.9239,189261.0
2019-05-20 10:40:00,33.82,33.83,33.77,33.77,126942.0,30.9239,30.9331,30.8782,30.8782,126942.0
2019-05-20 10:45:00,33.78,33.82,33.77,33.8,107139.0,30.8873,30.9239,30.8782,30.9056,107139.0
2019-05-20 10:50:00,33.8,33.8,33.73,33.74,157380.0,30.9056,30.9056,30.8416,30.8508,157380.0
2019-05-20 10:55:00,33.73,33.77,33.73,33.75,243135.0,30.8416,30.8782,30.8416,30.8599,243135.0
2019-05-20 11:00:00,33.75,33.8,33.72,33.73,190548.0,30.8599,30.9056,30.8325,30.8416,190548.0
2019-05-20 11:05:00,33.73,33.73,33.71,33.71,139425.0,30.8416,30.8416,30.8233,30.8233,139425.0
2019-05-20 11:10:00,33.72,33.74,33.71,33.72,102201.0,30.8325,30.8508,30.8233,30.8325,102201.0
2019-05-20 11:15:00,33.72,33.77,33.71,33.74,214284.0,30.8325,30.8782,30.8233,30.8508,214284.0
2019-05-20 11:20:00,33.73,33.75,33.72,33.74,127128.0,30.8416,30.8599,30.8325,30.8508,127128.0
2019-05-20 11:25:00,33.74,33.78,33.73,33.76,147549.0,30.8508,30.8873,30.8416,30.8691,147549.0
2019-05-20 11:30:00,33.76,33.79,33.75,33.77,168795.0,30.8691,30.8965,30.8599,30.8782,168795.0
2019-05-20 11:35:00,33.77,33.77,33.73,33.74,103698.0,30.8782,30.8782,30.8416,30.8508,103698.0
2019-05-20 11:40:00,33.74,33.78,33.74,33.78,144627.0,30.8508,30.8873,30.8508,30.8873,144627.0
2019-05-20 11:45:00,33.78,33.8,33.77,33.79,180882.0,30.8873,30.9056,30.8782,30.8965,180882.0
2019-05-20 11:50:00,33.79,33.79,33.75,33.76,99897.0,30.8965,30.8965,30.8599,30.8691,99897.0
2019-05-20 11:55:00,33.76,33.78,33.75,33.78,128487.0,30.8691,30.8873,30.8599,30.8873,128487.0
2019-05-20 12:00:00,33.78,33.81,33.78,33.8,104961.0,30.8873,30.9148,30.8873,30.9056,104961.0
2019-05-20 12:05:00,33.8,33.8,33.76,33.76,128493.0,30.9056,30.9056,30.8691,30.8691,128493.0
2019-05-20 12:10:00,33.76,33.78,33.76,33.77,164604.0,30.8691,30.8873,30.8691,30.8782,164604.0
2019-05-20 12:15:00,33.77,33.8,33.77,33.78,110604.0,30.8782,30.9056,30.8782,30.8873,110604.0
2019-05-20 12:20:00,33.77,33.8,33.77,33.79,95853.0,30.8782,30.9056,30.8782,30.8965,95853.0
2019-05-20 12:25:00,33.79,33.81,33.77,33.77,96687.0,30.8965,30.9148,30.8782,30.8782,96687.0
2019-05-20 12:30:00,33.77,33.8,33.77,33.78,137127.0,30.8782,30.9056,30.8782,30.8873,137127.0
2019-05-20 12:35:00,33.78,33.83,33.78,33.83,86898.0,30.8873,30.9331,30.8873,30.9331,86898.0
2019-05-20 12:40:00,33.83,33.86,33.82,33.84,160299.0,30.9331,30.9605,30.9239,30.9422,160299.0
2019-05-20 12:45:00,33.83,33.87,33.83,33.86,75639.0,30.9331,30.9696,30.9331,30.9605,75639.0
2019-05-20 12:50:00,33.86,33.98,33.86,33.88,489204.0,30.9605,31.0702,30.9605,30.9788,489204.0
2019-05-20 12:55:00,33.88,33.92,33.88,33.91,67467.0,30.9788,31.0154,30.9788,31.0062,67467.0
2019-05-20 13:00:00,33.92,33.93,33.89,33.9,84312.0,31.0154,31.0245,30.9879,30.9971,84312.0
2019-05-20 13:05:00,33.91,33.93,33.91,33.93,114804.0,31.0062,31.0245,31.0062,31.0245,114804.0
2019-05-20 13:10:00,33.93,33.96,33.92,33.94,164556.0,31.0245,31.0519,31.0154,31.0336,164556.0
2019-05-20 13:15:00,33.94,33.97,33.92,33.93,111300.0,31.0336,31.0611,31.0154,31.0245,111300.0
2019-05-20 13:20:00,33.92,33.94,33.91,33.94,95172.0,31.0154,31.0336,31.0062,31.0336,95172.0
2019-05-20 13:25:00,33.94,33.94,33.92,33.94,75549.0,31.0336,31.0336,31.0154,31.0336,75549.0
2019-05-20 13:30:00,33.94,33.96,33.93,33.94,92916.0,31.0336,31.0519,31.0245,31.0336,92916.0
2019-05-20 13:35:00,33.94,33.98,33.92,33.96,227829.0,31.0336,31.0702,31.0154,31.0519,227829.0
2019-05-20 13:40:00,33.97,33.98,33.95,33.95,193737.0,31.0611,31.0702,31.0428,31.0428,193737.0
2019-05-20 13:45:00,33.95,33.99,33.95,33.97,123567.0,31.0428,31.0794,31.0428,31.0611,123567.0
2019-05-20 13:50:00,33.97,33.98,33.95,33.96,109029.0,31.0611,31.0702,31.0428,31.0519,109029.0
2019-05-20 13:55:00,33.96,33.97,33.95,33.96,190404.0,31.0519,31.0611,31.0428,31.0519,190404.0
2019-05-20 14:00:00,33.96,33.96,33.95,33.95,215277.0,31.0519,31.0519,31.0428,31.0428,215277.0
2019-05-20 14:05:00,33.95,33.98,33.95,33.95,159081.0,31.0428,31.0702,31.0428,31.0428,159081.0
2019-05-20 14:10:00,33.95,33.98,33.95,33.95,169965.0,31.0428,31.0702,31.0428,31.0428,169965.0
2019-05-20 14:15:00,33.95,33.96,33.92,33.94,240288.0,31.0428,31.0519,31.0154,31.0336,240288.0
2019-05-20 14:20:00,33.94,33.95,33.91,33.91,94968.0,31.0336,31.0428,31.0062,31.0062,94968.0
2019-05-20 14:25:00,33.91,33.92,33.89,33.91,128343.0,31.0062,31.0154,30.9879,31.0062,128343.0
2019-05-20 14:30:00,33.91,33.92,33.88,33.88,118266.0,31.0062,31.0154,30.9788,30.9788,118266.0
2019-05-20 14:35:00,33.88,33.88,33.85,33.85,129936.0,30.9788,30.9788,30.9513,30.9513,129936.0
2019-05-20 14:40:00,33.86,33.89,33.86,33.87,158631.0,30.9605,30.9879,30.9605,30.9696,158631.0
2019-05-20 14:45:00,33.87,33.88,33.84,33.84,185589.0,30.9696,30.9788,30.9422,30.9422,185589.0
2019-05-20 14:50:00,33.84,33.86,33.82,33.84,141000.0,30.9422,30.9605,30.9239,30.9422,141000.0
2019-05-20 14:55:00,33.84,33.86,33.83,33.85,99399.0,30.9422,30.9605,30.9331,30.9513,99399.0
2019-05-20 15:00:00,33.85,33.88,33.84,33.85,109425.0,30.9513,30.9788,30.9422,30.9513,109425.0
2019-05-20 15:05:00,33.85,33.85,33.8,33.81,124749.0,30.9513,30.9513,30.9056,30.9148,124749.0
2019-05-20 15:10:00,33.81,33.84,33.8,33.84,331299.0,30.9148,30.9422,30.9056,30.9422,331299.0
2019-05-20 15:15:00,33.84,33.86,33.83,33.85,126006.0,30.9422,30.9605,30.9331,30.9513,126006.0
2019-05-20 15:20:00,33.85,33.87,33.82,33.84,158574.0,30.9513,30.9696,30.9239,30.9422,158574.0
2019-05-20 15:25:00,33.84,33.85,33.81,33.85,192699.0,30.9422,30.9513,30.9148,30.9513,192699.0
2019-05-20 15:30:00,33.84,33.85,33.82,33.84,225633.0,30.9422,30.9513,30.9239,30.9422,225633.0
2019-05-20 15:35:00,33.84,33.89,33.82,33.87,351285.0,30.9422,30.9879,30.9239,30.9696,351285.0
2019-05-20 15:40:00,33.87,33.89,33.86,33.87,163413.0,30.9696,30.9879,30.9605,30.9696,163413.0
2019-05-20 15:45:00,33.87,33.9,33.86,33.87,208872.0,30.9696,30.9971,30.9605,30.9696,208872.0
2019-05-20 15:50:00,33.88,33.89,33.85,33.88,398679.0,30.9788,30.9879,30.9513,30.9788,398679.0
2019-05-20 15:55:00,33.87,33.88,33.83,33.83,837249.0,30.9696,30.9788,30.9331,30.9331,837249.0
2019-05-21 09:30:00,33.85,33.88,33.54,33.71,589944.0,30.9513,30.9788,30.6679,30.8233,589944.0
2019-05-21 09:35:00,33.71,33.8,33.71,33.75,203949.0,30.8233,30.9056,30.8233,30.8599,203949.0
2019-05-21 09:40:00,33.76,33.84,33.73,33.79,248919.0,30.8691,30.9422,30.8416,30.8965,248919.0
2019-05-21 09:45:00,33.79,33.81,33.73,33.8,300399.0,30.8965,30.9148,30.8416,30.9056,300399.0
2019-05-21 09:50:00,33.8,33.8,33.71,33.72,228933.0,30.9056,30.9056,30.8233,30.8325,228933.0
2019-05-21 09:55:00,33.72,33.72,33.65,33.67,225297.0,30.8325,30.8325,30.7685,30.7868,225297.0
2019-05-21 10:00:00,33.67,33.7,33.6,33.63,203631.0,30.7868,30.8142,30.7228,30.7502,203631.0
2019-05-21 10:05:00,33.63,33.64,33.59,33.6,192480.0,30.7502,30.7593,30.7136,30.7228,192480.0
2019-05-21 10:10:00,33.6,33.63,33.57,33.6,212805.0,30.7228,30.7502,30.6953,30.7228,212805.0
2019-05-21 10:15:00,33.6,33.63,33.58,33.6,170205.0,30.7228,30.7502,30.7045,30.7228,170205.0
2019-05-21 10:20:00,33.6,33.65,33.6,33.62,195321.0,30.7228,30.7685,30.7228,30.741,195321.0
2019-05-21 10:25:00,33.62,33.65,33.6,33.62,117675.0,30.741,30.7685,30.7228,30.741,117675.0
2019-05-21 10:30:00,33.62,33.66,33.61,33.63,118308.0,30.741,30.7776,30.7319,30.7502,118308.0
2019-05-21 10:35:00,33.63,33.65,33.62,33.63,119340.0,30.7502,30.7685,30.741,30.7502,119340.0
2019-05-21 10:40:00,33.63,33.67,33.63,33.66,192606.0,30.7502,30.7868,30.7502,30.7776,192606.0
2019-05-21 10:45:00,33.66,33.67,33.6,33.61,277896.0,30.7776,30.7868,30.7228,30.7319,277896.0
2019-05-21 10:50:00,33.6,33.63,33.59,33.62,477786.0,30.7228,30.7502,30.7136,30.741,477786.0
2019-05-21 10:55:00,33.61,33.65,33.59,33.59,191151.0,30.7319,30.7685,30.7136,30.7136,191151.0
2019-05-21 11:00:00,33.59,33.61,33.55,33.55,249804.0,30.7136,30.7319,30.677,30.677,249804.0
2019-05-21 11:05:00,33.55,33.59,33.54,33.56,276489.0,30.677,30.7136,30.6679,30.6862,276489.0
2019-05-21 11:10:00,33.56,33.58,33.55,33.58,154707.0,30.6862,30.7045,30.677,30.7045,154707.0
2019-05-21 11:15:00,33.58,33.59,33.53,33.53,220170.0,30.7045,30.7136,30.6587,30.6587,220170.0
2019-05-21 11:20:00,33.53,33.54,33.5,33.54,172557.0,30.6587,30.6679,30.6313,30.6679,172557.0
2019-05-21 11:25:00,33.53,33.54,33.5,33.53,103419.0,30.6587,30.6679,30.6313,30.6587,103419.0
2019-05-21 11:30:00,33.53,33.56,33.53,33.53,159060.0,30.6587,30.6862,30.6587,30.6587,159060.0
2019-05-21 11:35:00,33.53,33.57,33.53,33.54,118608.0,30.6587,30.6953,30.6587,30.6679,118608.0
2019-05-21 11:40:00,33.54,33.54,33.5,33.52,111075.0,30.6679,30.6679,30.6313,30.6496,111075.0
2019-05-21 11:45:00,33.52,33.54,33.49,33.5,119394.0,30.6496,30.6679,30.6222,30.6313,119394.0
2019-05-21 11:50:00,33.5,33.52,33.47,33.48,146202.0,30.6313,30.6496,30.6039,30.613,146202.0
2019-05-21 11:55:00,33.48,33.51,33.47,33.47,136101.0,30.613,30.6405,30.6039,30.6039,136101.0
2019-05-21 12:00:00,33.47,33.5,33.47,33.49,106320.0,30.6039,30.6313,30.6039,30.6222,106320.0
2019-05-21 12:05:00,33.49,33.5,33.48,33.5,121863.0,30.6222,30.6313,30.613,30.6313,121863.0
2019-05-21 12:10:00,33.5,33.52,33.49,33.52,113418.0,30.6313,30.6496,30.6222,30.6496,113418.0
2019-05-21 12:15:00,33.52,33.52,33.51,33.52,63555.0,30.6496,30.6496,30.6405,30.6496,63555.0
2019-05-21 12:20:00,33.52,33.54,33.5,33.54,120444.0,30.6496,30.6679,30.6313,30.6679,120444.0
2019-05-21 12:25:00,33.54,33.57,33.53,33.56,140640.0,30.6679,30.6953,30.6587,30.6862,140640.0
2019-05-21 12:30:00,33.56,33.57,33.54,33.57,144471.0,30.6862,30.6953,30.6679,30.6953,144471.0
2019-05-21 12:35:00,33.56,33.59,33.55,33.58,153795.0,30.6862,30.7136,30.677,30.7045,153795.0
2019-05-21 12:40:00,33.58,33.64,33.58,33.64,151605.0,30.7045,30.7593,30.7045,30.7593,151605.0
2019-05-21 12:45:00,33.64,33.65,33.61,33.64,121701.0,30.7593,30.7685,30.7319,30.7593,121701.0
2019-05-21 12:50:00,33.64,33.66,33.62,33.65,139881.0,30.7593,30.7776,30.741,30.7685,139881.0
2019-05-21 12:55:00,33.64,33.67,33.63,33.66,119616.0,30.7593,30.7868,30.7502,30.7776,119616.0
2019-05-21 13:00:00,33.66,33.68,33.65,33.66,220623.0,30.7776,30.7959,30.7685,30.7776,220623.0
2019-05-21 13:05:00,33.67,33.69,33.65,33.65,116949.0,30.7868,30.805,30.7685,30.7685,116949.0
2019-05-21 13:10:00,33.65,33.69,33.65,33.66,96282.0,30.7685,30.805,30.7685,30.7776,96282.0
2019-05-21 13:15:00,33.66,33.68,33.64,33.68,115641.0,30.7776,30.7959,30.7593,30.7959,115641.0
2019-05-21 13:20:00,33.68,33.72,33.68,33.71,125187.0,30.7959,30.8325,30.7959,30.8233,125187.0
2019-05-21 13:25:00,33.71,33.73,33.69,33.72,110523.0,30.8233,30.8416,30.805,30.8325,110523.0
2019-05-21 13:30:00,33.72,33.74,33.71,33.72,149424.0,30.8325,30.8508,30.8233,30.8325,149424.0
2019-05-21 13:35:00,33.72,33.72,33.69,33.7,87000.0,30.8325,30.8325,30.805,30.8142,87000.0
2019-05-21 13:40:00,33.71,33.72,33.69,33.7,88788.0,30.8233,30.8325,30.805,30.8142,88788.0
2019-05-21 13:45:00,33.7,33.73,33.7,33.73,107199.0,30.8142,30.8416,30.8142,30.8416,107199.0
2019-05-21 13:50:00,33.73,33.73,33.71,33.72,115866.0,30.8416,30.8416,30.8233,30.8325,115866.0
2019-05-21 13:55:00,33.72,33.76,33.7,33.75,193368.0,30.8325,30.8691,30.8142,30.8599,193368.0
2019-05-21 14:00:00,33.75,33.78,33.75,33.77,145353.0,30.8599,30.8873,30.8599,30.8782,145353.0
2019-05-21 14:05:00,33.77,33.78,33.75,33.75,255930.0,30.8782,30.8873,30.8599,30.8599,255930.0
2019-05-21 14:10:00,33.75,33.76,33.72,33.74,130437.0,30.8599,30.8691,30.8325,30.8508,130437.0
2019-05-21 14:15:00,33.74,33.76,33.73,33.75,144525.0,30.8508,30.8691,30.8416,30.8599,144525.0
2019-05-21 14:20:00,33.75,33.76,33.74,33.74,129267.0,30.8599,30.8691,30.8508,30.8508,129267.0
2019-05-21 14:25:00,33.74,33.78,33.74,33.77,145176.0,30.8508,30.8873,30.8508,30.8782,145176.0
2019-05-21 14:30:00,33.77,33.77,33.73,33.73,140829.0,30.8782,30.8782,30.8416,30.8416,140829.0
2019-05-21 14:35:00,33.73,33.76,33.73,33.76,100962.0,30.8416,30.8691,30.8416,30.8691,100962.0
2019-05-21 14:40:00,33.76,33.76,33.72,33.73,270924.0,30.8691,30.8691,30.8325,30.8416,270924.0
2019-05-21 14:45:00,33.73,33.78,33.73,33.73,182061.0,30.8416,30.8873,30.8416,30.8416,182061.0
2019-05-21 14:50:00,33.73,33.74,33.69,33.71,537459.0,30.8416,30.8508,30.805,30.8233,537459.0
2019-05-21 14:55:00,33.72,33.74,33.71,33.73,108360.0,30.8325,30.8508,30.8233,30.8416,108360.0
2019-05-21 15:00:00,33.73,33.74,33.72,33.73,134637.0,30.8416,30.8508,30.8325,30.8416,134637.0
2019-05-21 15:05:00,33.73,33.75,33.72,33.74,142113.0,30.8416,30.8599,30.8325,30.8508,142113.0
2019-05-21 15:10:00,33.74,33.76,33.73,33.76,211407.0,30.8508,30.8691,30.8416,30.8691,211407.0
2019-05-21 15:15:00,33.76,33.77,33.75,33.76,124620.0,30.8691,30.8782,30.8599,30.8691,124620.0
2019-05-21 15:20:00,33.76,33.78,33.76,33.76,149664.0,30.8691,30.8873,30.8691,30.8691,149664.0
2019-05-21 15:25:00,33.76,33.78,33.76,33.77,166404.0,30.8691,30.8873,30.8691,30.8782,166404.0
2019-05-21 15:30:00,33.77,33.8,33.77,33.79,261852.0,30.8782,30.9056,30.8782,30.8965,261852.0
2019-05-21 15:35:00,33.79,33.79,33.76,33.78,281364.0,30.8965,30.8965,30.8691,30.8873,281364.0
2019-05-21 15:40:00,33.78,33.78,33.72,33.73,324348.0,30.8873,30.8873,30.8325,30.8416,324348.0
2019-05-21 15:45:00,33.72,33.73,33.7,33.72,323205.0,30.8325,30.8416,30.8142,30.8325,323205.0
2019-05-21 15:50:00,33.72,33.73,33.66,33.66,623688.0,30.8325,30.8416,30.7776,30.7776,623688.0
2019-05-21 15:55:00,33.66,33.72,33.66,33.71,1285518.0,30.7776,30.8325,30.7776,30.8233,1285518.0
2019-05-22 09:30:00,33.89,33.92,33.71,33.72,778323.0,30.9879,31.0154,30.8233,30.8325,778323.0
2019-05-22 09:35:00,33.72,33.78,33.69,33.76,245610.0,30.8325,30.8873,30.805,30.8691,245610.0
2019-05-22 09:40:00,33.76,33.79,33.73,33.76,221118.0,30.8691,30.8965,30.8416,30.8691,221118.0
2019-05-22 09:45:00,33.76,33.82,33.72,33.79,208407.0,30.8691,30.9239,30.8325,30.8965,208407.0
2019-05-22 09:50:00,33.79,33.86,33.78,33.85,185577.0,30.8965,30.9605,30.8873,30.9513,185577.0
2019-05-22 09:55:00,33.86,33.88,33.83,33.88,220413.0,30.9605,30.9788,30.9331,30.9788,220413.0
2019-05-22 10:00:00,33.88,33.95,33.88,33.91,329148.0,30.9788,31.0428,30.9788,31.0062,329148.0
2019-05-22 10:05:00,33.91,33.93,33.89,33.91,233343.0,31.0062,31.0245,30.9879,31.0062,233343.0
2019-05-22 10:10:00,33.91,33.92,33.88,33.89,214941.0,31.0062,31.0154,30.9788,30.9879,214941.0
2019-05-22 10:15:00,33.89,33.96,33.89,33.93,362673.0,30.9879,31.0519,30.9879,31.0245,362673.0
2019-05-22 10:20:00,33.93,33.99,33.93,33.98,290127.0,31.0245,31.0794,31.0245,31.0702,290127.0
2019-05-22 10:25:00,33.98,34.0,33.95,33.96,179775.0,31.0702,31.0885,31.0428,31.0519,179775.0
2019-05-22 10:30:00,33.96,33.96,33.9,33.9,275715.0,31.0519,31.0519,30.9971,30.9971,275715.0
2019-05-22 10:35:00,33.9,33.94,33.9,33.92,152346.0,30.9971,31.0336,30.9971,31.0154,152346.0
2019-05-22 10:40:00,33.92,33.92,33.89,33.9,143394.0,31.0154,31.0154,30.9879,30.9971,143394.0
2019-05-22 10:45:00,33.9,33.9,33.87,33.88,122460.0,30.9971,30.9971,30.9696,30.9788,122460.0
2019-05-22 10:50:00,33.88,33.91,33.88,33.9,224163.0,30.9788,31.0062,30.9788,30.9971,224163.0
2019-05-22 10:55:00,33.9,33.93,33.88,33.92,193527.0,30.9971,31.0245,30.9788,31.0154,193527.0
2019-05-22 11:00:00,33.92,33.97,33.9,33.97,252648.0,31.0154,31.0611,30.9971,31.0611,252648.0
2019-05-22 11:05:00,33.97,33.99,33.96,33.97,188871.0,31.0611,31.0794,31.0519,31.0611,188871.0
2019-05-22 11:10:00,33.97,33.97,33.92,33.94,143790.0,31.0611,31.0611,31.0154,31.0336,143790.0
2019-05-22 11:15:00,33.94,33.94,33.93,33.93,106974.0,31.0336,31.0336,31.0245,31.0245,106974.0
2019-05-22 11:20:00,33.94,33.98,33.93,33.96,97314.0,31.0336,31.0702,31.0245,31.0519,97314.0
2019-05-22 11:25:00,33.96,33.98,33.94,33.97,135231.0,31.0519,31.0702,31.0336,31.0611,135231.0
2019-05-22 11:30:00,33.97,33.99,33.96,33.98,112230.0,31.0611,31.0794,31.0519,31.0702,112230.0
2019-05-22 11:35:00,33.98,34.01,33.96,33.99,273840.0,31.0702,31.0976,31.0519,31.0794,273840.0
2019-05-22 11:40:00,33.98,33.99,33.96,33.97,114294.0,31.0702,31.0794,31.0519,31.0611,114294.0
2019-05-22 11:45:00,33.97,33.99,33.96,33.97,110709.0,31.0611,31.0794,31.0519,31.0611,110709.0
2019-05-22 11:50:00,33.97,33.98,33.95,33.96,238848.0,31.0611,31.0702,31.0428,31.0519,238848.0
2019-05-22 11:55:00,33.96,33.98,33.92,33.95,171489.0,31.0519,31.0702,31.0154,31.0428,171489.0
2019-05-22 12:00:00,33.95,34.01,33.94,34.01,326649.0,31.0428,31.0976,31.0336,31.0976,326649.0
2019-05-22 12:05:00,34.01,34.02,33.99,34.02,113367.0,31.0976,31.1068,31.0794,31.1068,113367.0
2019-05-22 12:10:00,34.02,34.02,33.97,33.98,199389.0,31.1068,31.1068,31.0611,31.0702,199389.0
2019-05-22 12:15:00,33.98,34.02,33.98,34.0,115056.0,31.0702,31.1068,31.0702,31.0885,115056.0
2019-05-22 12:20:00,34.0,34.02,33.99,34.0,146724.0,31.0885,31.1068,31.0794,31.0885,146724.0
2019-05-22 12:25:00,33.99,34.02,33.99,34.0,107916.0,31.0794,31.1068,31.0794,31.0885,107916.0
2019-05-22 12:30:00,34.0,34.03,34.0,34.02,105285.0,31.0885,31.1159,31.0885,31.1068,105285.0
2019-05-22 12:35:00,34.02,34.04,34.01,34.02,106815.0,31.1068,31.1251,31.0976,31.1068,106815.0
2019-05-22 12:40:00,34.01,34.02,34.01,34.01,67425.0,31.0976,31.1068,31.0976,31.0976,67425.0
2019-05-22 12:45:00,34.01,34.02,34.01,34.02,62907.0,31.0976,31.1068,31.0976,31.1068,62907.0
2019-05-22 12:50:00,34.03,34.04,34.0,34.01,89940.0,31.1159,31.1251,31.0885,31.0976,89940.0
2019-05-22 12:55:00,34.01,34.04,34.01,34.04,93555.0,31.0976,31.1251,31.0976,31.1251,93555.0
2019-05-22 13:00:00,34.04,34.04,34.0,34.0,83409.0,31.1251,31.1251,31.0885,31.0885,83409.0
2019-05-22 13:05:00,34.0,34.01,33.99,34.01,176979.0,31.0885,31.0976,31.0794,31.0976,176979.0
2019-05-22 13:10:00,34.01,34.01,33.99,34.0,213216.0,31.0976,31.0976,31.0794,31.0885,213216.0
2019-05-22 13:15:00,34.0,34.03,34.0,34.02,94080.0,31.0885,31.1159,31.0885,31.1068,94080.0
2019-05-22 13:20:00,34.02,34.05,34.02,34.05,233370.0,31.1068,31.1342,31.1068,31.1342,233370.0
2019-05-22 13:25:00,34.05,34.1,34.03,34.08,252099.0,31.1342,31.1799,31.1159,31.1617,252099.0
2019-05-22 13:30:00,34.08,34.12,34.06,34.12,145614.0,31.1617,31.1982,31.1434,31.1982,145614.0
2019-05-22 13:35:00,34.12,34.12,34.07,34.08,171660.0,31.1982,31.1982,31.1525,31.1617,171660.0
2019-05-22 13:40:00,34.08,34.08,34.02,34.03,226782.0,31.1617,31.1617,31.1068,31.1159,226782.0
2019-05-22 13:45:00,34.02,34.04,34.01,34.01,432795.0,31.1068,31.1251,31.0976,31.0976,432795.0
2019-05-22 13:50:00,34.01,34.06,34.01,34.05,135981.0,31.0976,31.1434,31.0976,31.1342,135981.0
2019-05-22 13:55:00,34.04,34.05,34.03,34.04,104043.0,31.1251,31.1342,31.1159,31.1251,104043.0
2019-05-22 14:00:00,34.03,34.04,34.03,34.03,220503.0,31.1159,31.1251,31.1159,31.1159,220503.0
2019-05-22 14:05:00,34.04,34.08,34.04,34.08,126060.0,31.1251,31.1617,31.1251,31.1617,126060.0
2019-05-22 14:10:00,34.09,34.1,34.08,34.09,312144.0,31.1708,31.1799,31.1617,31.1708,312144.0
2019-05-22 14:15:00,34.09,34.09,34.07,34.08,203904.0,31.1708,31.1708,31.1525,31.1617,203904.0
2019-05-22 14:20:00,34.08,34.09,34.06,34.08,192948.0,31.1617,31.1708,31.1434,31.1617,192948.0
2019-05-22 14:25:00,34.08,34.09,34.07,34.09,201489.0,31.1617,31.1708,31.1525,31.1708,201489.0
2019-05-22 14:30:00,34.09,34.11,34.06,34.09,239964.0,31.1708,31.1891,31.1434,31.1708,239964.0
2019-05-22 14:35:00,34.09,34.1,34.07,34.09,118200.0,31.1708,31.1799,31.1525,31.1708,118200.0
2019-05-22 14:40:00,34.09,34.11,34.08,34.1,114864.0,31.1708,31.1891,31.1617,31.1799,114864.0
2019-05-22 14:45:00,34.1,34.14,34.1,34.11,276672.0,31.1799,31.2165,31.1799,31.1891,276672.0
2019-05-22 14:50:00,34.11,34.12,34.08,34.1,131259.0,31.1891,31.1982,31.1617,31.1799,131259.0
2019-05-22 14:55:00,34.1,34.11,34.08,34.08,130116.0,31.1799,31.1891,31.1617,31.1617,130116.0
2019-05-22 15:00:00,34.08,34.11,34.08,34.08,129681.0,31.1617,31.1891,31.1617,31.1617,129681.0
2019-05-22 15:05:00,34.08,34.08,34.05,34.05,173364.0,31.1617,31.1617,31.1342,31.1342,173364.0
2019-05-22 15:10:00,34.06,34.06,34.05,34.06,179958.0,31.1434,31.1434,31.1342,31.1434,179958.0
2019-05-22 15:15:00,34.06,34.08,34.05,34.06,162189.0,31.1434,31.1617,31.1342,31.1434,162189.0
2019-05-22 15:20:00,34.06,34.08,34.05,34.08,193614.0,31.1434,31.1617,31.1342,31.1617,193614.0
2019-05-22 15:25:00,34.08,34.08,34.06,34.07,144042.0,31.1617,31.1617,31.1434,31.1525,144042.0
2019-05-22 15:30:00,34.06,34.09,34.05,34.09,222561.0,31.1434,31.1708,31.1342,31.1708,222561.0
2019-05-22 15:35:00,34.09,34.09,34.06,34.07,241638.0,31.1708,31.1708,31.1434,31.1525,241638.0
2019-05-22 15:40:00,34.08,34.09,34.06,34.07,299136.0,31.1617,31.1708,31.1434,31.1525,299136.0
2019-05-22 15:45:00,34.07,34.1,34.06,34.09,271353.0,31.1525,31.1799,31.1434,31.1708,271353.0
2019-05-22 15:50:00,34.08,34.1,34.07,34.1,974490.0,31.1617,31.1799,31.1525,31.1799,974490.0
2019-05-22 15:55:00,34.09,34.1,34.03,34.08,1078704.0,31.1708,31.1799,31.1159,31.1617,1078704.0
2019-05-23 09:30:00,33.94,33.98,33.8,33.84,541038.0,31.0336,31.0702,30.9056,30.9422,541038.0
2019-05-23 09:35:00,33.83,33.86,33.76,33.82,275238.0,30.9331,30.9605,30.8691,30.9239,275238.0
2019-05-23 09:40:00,33.83,33.87,33.78,33.83,207171.0,30.9331,30.9696,30.8873,30.9331,207171.0
2019-05-23 09:45:00,33.83,33.83,33.79,33.81,204372.0,30.9331,30.9331,30.8965,30.9148,204372.0
2019-05-23 09:50:00,33.81,33.82,33.76,33.77,265149.0,30.9148,30.9239,30.8691,30.8782,265149.0
2019-05-23 09:55:00,33.77,33.8,33.73,33.74,376380.0,30.8782,30.9056,30.8416,30.8508,376380.0
2019-05-23 10:00:00,33.74,33.76,33.7,33.7,515988.0,30.8508,30.8691,30.8142,30.8142,515988.0
2019-05-23 10:05:00,33.7,33.73,33.69,33.71,161844.0,30.8142,30.8416,30.805,30.8233,161844.0
2019-05-23 10:10:00,33.71,33.73,33.67,33.68,284484.0,30.8233,30.8416,30.7868,30.7959,284484.0
2019-05-23 10:15:00,33.67,33.7,33.64,33.65,170739.0,30.7868,30.8142,30.7593,30.7685,170739.0
2019-05-23 10:20:00,33.65,33.68,33.64,33.67,158538.0,30.7685,30.7959,30.7593,30.7868,158538.0
2019-05-23 10:25:00,33.67,33.78,33.67,33.75,554883.0,30.7868,30.8873,30.7868,30.8599,554883.0
2019-05-23 10:30:00,33.75,33.78,33.71,33.77,377865.0,30.8599,30.8873,30.8233,30.8782,377865.0
2019-05-23 10:35:00,33.77,33.81,33.75,33.8,284394.0,30.8782,30.9148,30.8599,30.9056,284394.0
2019-05-23 10:40:00,33.8,33.82,33.77,33.78,155850.0,30.9056,30.9239,30.8782,30.8873,155850.0
2019-05-23 10:45:00,33.77,33.84,33.77,33.82,192966.0,30.8782,30.9422,30.8782,30.9239,192966.0
2019-05-23 10:50:00,33.82,33.86,33.81,33.83,116922.0,30.9239,30.9605,30.9148,30.9331,116922.0
2019-05-23 10:55:00,33.83,33.85,33.79,33.79,164154.0,30.9331,30.9513,30.8965,30.8965,164154.0
2019-05-23 11:00:00,33.79,33.8,33.74,33.75,176511.0,30.8965,30.9056,30.8508,30.8599,176511.0
2019-05-23 11:05:00,33.75,33.8,33.75,33.78,110055.0,30.8599,30.9056,30.8599,30.8873,110055.0
2019-05-23 11:10:00,33.78,33.79,33.75,33.75,104028.0,30.8873,30.8965,30.8599,30.8599,104028.0
2019-05-23 11:15:00,33.76,33.81,33.76,33.79,111765.0,30.8691,30.9148,30.8691,30.8965,111765.0
2019-05-23 11:20:00,33.8,33.8,33.74,33.75,122859.0,30.9056,30.9056,30.8508,30.8599,122859.0
2019-05-23 11:25:00,33.75,33.79,33.74,33.76,104580.0,30.8599,30.8965,30.8508,30.8691,104580.0
2019-05-23 11:30:00,33.76,33.81,33.75,33.77,116955.0,30.8691,30.9148,30.8599,30.8782,116955.0
2019-05-23 11:35:00,33.77,33.79,33.76,33.77,122724.0,30.8782,30.8965,30.8691,30.8782,122724.0
2019-05-23 11:40:00,33.77,33.8,33.76,33.78,120852.0,30.8782,30.9056,30.8691,30.8873,120852.0
2019-05-23 11:45:00,33.78,33.79,33.77,33.78,89100.0,30.8873,30.8965,30.8782,30.8873,89100.0
2019-05-23 11:50:00,33.78,33.78,33.73,33.74,127569.0,30.8873,30.8873,30.8416,30.8508,127569.0
2019-05-23 11:55:00,33.74,33.74,33.71,33.74,131400.0,30.8508,30.8508,30.8233,30.8508,131400.0
2019-05-23 12:00:00,33.73,33.78,33.73,33.78,158958.0,30.8416,30.8873,30.8416,30.8873,158958.0
2019-05-23 12:05:00,33.78,33.82,33.76,33.79,141846.0,30.8873,30.9239,30.8691,30.8965,141846.0
2019-05-23 12:10:00,33.79,33.84,33.78,33.83,102045.0,30.8965,30.9422,30.8873,30.9331,102045.0
2019-05-23 12:15:00,33.83,33.83,33.8,33.82,71634.0,30.9331,30.9331,30.9056,30.9239,71634.0
2019-05-23 12:20:00,33.82,33.82,33.79,33.81,68952.0,30.9239,30.9239,30.8965,30.9148,68952.0
2019-05-23 12:25:00,33.81,33.83,33.8,33.83,90762.0,30.9148,30.9331,30.9056,30.9331,90762.0
2019-05-23 12:30:00,33.82,33.84,33.82,33.82,73482.0,30.9239,30.9422,30.9239,30.9239,73482.0
2019-05-23 12:35:00,33.83,33.83,33.81,33.81,76764.0,30.9331,30.9331,30.9148,30.9148,76764.0
2019-05-23 12:40:00,33.81,33.82,33.78,33.8,70872.0,30.9148,30.9239,30.8873,30.9056,70872.0
2019-05-23 12:45:00,33.8,33.81,33.78,33.8,86343.0,30.9056,30.9148,30.8873,30.9056,86343.0
2019-05-23 12:50:00,33.8,33.8,33.75,33.76,94794.0,30.9056,30.9056,30.8599,30.8691,94794.0
2019-05-23 12:55:00,33.76,33.79,33.75,33.78,213567.0,30.8691,30.8965,30.8599,30.8873,213567.0
2019-05-23 13:00:00,33.77,33.77,33.73,33.73,96483.0,30.8782,30.8782,30.8416,30.8416,96483.0
2019-05-23 13:05:00,33.74,33.75,33.73,33.74,85629.0,30.8508,30.8599,30.8416,30.8508,85629.0
2019-05-23 13:10:00,33.73,33.74,33.73,33.73,69384.0,30.8416,30.8508,30.8416,30.8416,69384.0
2019-05-23 13:15:00,33.73,33.75,33.73,33.74,100149.0,30.8416,30.8599,30.8416,30.8508,100149.0
2019-05-23 13:20:00,33.74,33.74,33.71,33.73,142707.0,30.8508,30.8508,30.8233,30.8416,142707.0
2019-05-23 13:25:00,33.73,33.77,33.72,33.75,122229.0,30.8416,30.8782,30.8325,30.8599,122229.0
2019-05-23 13:30:00,33.75,33.77,33.74,33.76,108705.0,30.8599,30.8782,30.8508,30.8691,108705.0
2019-05-23 13:35:00,33.76,33.77,33.74,33.76,104037.0,30.8691,30.8782,30.8508,30.8691,104037.0
2019-05-23 13:40:00,33.77,33.81,33.77,33.8,83640.0,30.8782,30.9148,30.8782,30.9056,83640.0
2019-05-23 13:45:00,33.8,33.8,33.78,33.79,71310.0,30.9056,30.9056,30.8873,30.8965,71310.0
2019-05-23 13:50:00,33.79,33.8,33.78,33.79,78156.0,30.8965,30.9056,30.8873,30.8965,78156.0
2019-05-23 13:55:00,33.79,33.81,33.79,33.81,84930.0,30.8965,30.9148,30.8965,30.9148,84930.0
2019-05-23 14:00:00,33.81,33.83,33.8,33.81,110133.0,30.9148,30.9331,30.9056,30.9148,110133.0
2019-05-23 14:05:00,33.81,33.82,33.78,33.78,81123.0,30.9148,30.9239,30.8873,30.8873,81123.0
2019-05-23 14:10:00,33.78,33.79,33.75,33.76,85431.0,30.8873,30.8965,30.8599,30.8691,85431.0
2019-05-23 14:15:00,33.76,33.78,33.76,33.77,56847.0,30.8691,30.8873,30.8691,30.8782,56847.0
2019-05-23 14:20:00,33.77,33.79,33.77,33.78,86100.0,30.8782,30.8965,30.8782,30.8873,86100.0
2019-05-23 14:25:00,33.78,33.78,33.76,33.76,56175.0,30.8873,30.8873,30.8691,30.8691,56175.0
2019-05-23 14:30:00,33.76,33.79,33.76,33.79,76758.0,30.8691,30.8965,30.8691,30.8965,76758.0
2019-05-23 14:35:00,33.79,33.79,33.76,33.78,81087.0,30.8965,30.8965,30.8691,30.8873,81087.0
2019-05-23 14:40:00,33.78,33.78,33.74,33.75,116976.0,30.8873,30.8873,30.8508,30.8599,116976.0
2019-05-23 14:45:00,33.76,33.76,33.73,33.74,81390.0,30.8691,30.8691,30.8416,30.8508,81390.0
2019-05-23 14:50:00,33.75,33.78,33.75,33.77,78624.0,30.8599,30.8873,30.8599,30.8782,78624.0
2019-05-23 14:55:00,33.77,33.79,33.76,33.79,67140.0,30.8782,30.8965,30.8691,30.8965,67140.0
2019-05-23 15:00:00,33.79,33.79,33.76,33.78,82845.0,30.8965,30.8965,30.8691,30.8873,82845.0
2019-05-23 15:05:00,33.78,33.79,33.76,33.77,99027.0,30.8873,30.8965,30.8691,30.8782,99027.0
2019-05-23 15:10:00,33.78,33.82,33.78,33.82,86478.0,30.8873,30.9239,30.8873,30.9239,86478.0
2019-05-23 15:15:00,33.82,33.84,33.8,33.82,91119.0,30.9239,30.9422,30.9056,30.9239,91119.0
2019-05-23 15:20:00,33.83,33.89,33.83,33.87,133155.0,30.9331,30.9879,30.9331,30.9696,133155.0
2019-05-23 15:25:00,33.87,33.93,33.86,33.91,136320.0,30.9696,31.0245,30.9605,31.0062,136320.0
2019-05-23 15:30:00,33.91,33.93,33.89,33.92,152292.0,31.0062,31.0245,30.9879,31.0154,152292.0
2019-05-23 15:35:00,33.91,33.93,33.88,33.89,129348.0,31.0062,31.0245,30.9788,30.9879,129348.0
2019-05-23 15:40:00,33.89,33.9,33.79,33.86,928563.0,30.9879,30.9971,30.8965,30.9605,928563.0
2019-05-23 15:45:00,33.86,33.87,33.79,33.8,261423.0,30.9605,30.9696,30.8965,30.9056,261423.0
2019-05-23 15:50:00,33.8,33.85,33.78,33.85,353580.0,30.9056,30.9513,30.8873,30.9513,353580.0
2019-05-23 15:55:00,33.85,33.95,33.85,33.95,1257132.0,30.9513,31.0428,30.9513,31.0428,1257132.0
2019-05-24 09:30:00,34.06,34.19,34.03,34.19,396816.0,31.1434,31.2622,31.1159,31.2622,396816.0
2019-05-24 09:35:00,34.19,34.24,34.13,34.13,267792.0,31.2622,31.3079,31.2074,31.2074,267792.0
2019-05-24 09:40:00,34.14,34.21,34.12,34.18,138237.0,31.2165,31.2805,31.1982,31.2531,138237.0
2019-05-24 09:45:00,34.18,34.19,34.1,34.12,147114.0,31.2531,31.2622,31.1799,31.1982,147114.0
2019-05-24 09:50:00,34.12,34.15,34.11,34.15,115473.0,31.1982,31.2257,31.1891,31.2257,115473.0
2019-05-24 09:55:00,34.15,34.17,34.11,34.13,106533.0,31.2257,31.2439,31.1891,31.2074,106533.0
2019-05-24 10:00:00,34.13,34.19,34.12,34.19,137772.0,31.2074,31.2622,31.1982,31.2622,137772.0
2019-05-24 10:05:00,34.18,34.2,34.15,34.16,122412.0,31.2531,31.2714,31.2257,31.2348,122412.0
2019-05-24 10:10:00,34.16,34.18,34.13,34.14,130632.0,31.2348,31.2531,31.2074,31.2165,130632.0
2019-05-24 10:15:00,34.14,34.22,34.14,34.22,139689.0,31.2165,31.2897,31.2165,31.2897,139689.0
2019-05-24 10:20:00,34.22,34.24,34.2,34.21,120141.0,31.2897,31.3079,31.2714,31.2805,120141.0
2019-05-24 10:25:00,34.21,34.27,34.2,34.24,220941.0,31.2805,31.3354,31.2714,31.3079,220941.0
2019-05-24 10:30:00,34.24,34.24,34.17,34.17,110826.0,31.3079,31.3079,31.2439,31.2439,110826.0
2019-05-24 10:35:00,34.17,34.19,34.17,34.17,79659.0,31.2439,31.2622,31.2439,31.2439,79659.0
2019-05-24 10:40:00,34.17,34.18,34.15,34.15,119280.0,31.2439,31.2531,31.2257,31.2257,119280.0
2019-05-24 10:45:00,34.15,34.17,34.12,34.12,110376.0,31.2257,31.2439,31.1982,31.1982,110376.0
2019-05-24 10:50:00,34.12,34.14,34.1,34.11,198492.0,31.1982,31.2165,31.1799,31.1891,198492.0
2019-05-24 10:55:00,34.11,34.13,34.09,34.09,66942.0,31.1891,31.2074,31.1708,31.1708,66942.0
2019-05-24 11:00:00,34.1,34.1,34.08,34.09,70500.0,31.1799,31.1799,31.1617,31.1708,70500.0
2019-05-24 11:05:00,34.09,34.1,34.05,34.08,126861.0,31.1708,31.1799,31.1342,31.1617,126861.0
2019-05-24 11:10:00,34.08,34.08,34.04,34.07,70866.0,31.1617,31.1617,31.1251,31.1525,70866.0
2019-05-24 11:15:00,34.07,34.07,34.04,34.04,76329.0,31.1525,31.1525,31.1251,31.1251,76329.0
2019-05-24 11:20:00,34.04,34.09,34.04,34.08,71490.0,31.1251,31.1708,31.1251,31.1617,71490.0
2019-05-24 11:25:00,34.08,34.09,34.05,34.07,103476.0,31.1617,31.1708,31.1342,31.1525,103476.0
2019-05-24 11:30:00,34.07,34.09,34.06,34.09,88125.0,31.1525,31.1708,31.1434,31.1708,88125.0
2019-05-24 11:35:00,34.09,34.12,34.08,34.12,83595.0,31.1708,31.1982,31.1617,31.1982,83595.0
2019-05-24 11:40:00,34.12,34.13,34.09,34.12,68661.0,31.1982,31.2074,31.1708,31.1982,68661.0
2019-05-24 11:45:00,34.11,34.13,34.11,34.11,51435.0,31.1891,31.2074,31.1891,31.1891,51435.0
2019-05-24 11:50:00,34.11,34.13,34.09,34.13,75651.0,31.1891,31.2074,31.1708,31.2074,75651.0
2019-05-24 11:55:00,34.13,34.14,34.1,34.11,102195.0,31.2074,31.2165,31.1799,31.1891,102195.0
2019-05-24 12:00:00,34.11,34.14,34.1,34.14,57807.0,31.1891,31.2165,31.1799,31.2165,57807.0
2019-05-24 12:05:00,34.14,34.14,34.11,34.12,55113.0,31.2165,31.2165,31.1891,31.1982,55113.0
2019-05-24 12:10:00,34.12,34.13,34.1,34.13,66855.0,31.1982,31.2074,31.1799,31.2074,66855.0
2019-05-24 12:15:00,34.13,34.15,34.13,34.15,100014.0,31.2074,31.2257,31.2074,31.2257,100014.0
2019-05-24 12:20:00,34.15,34.19,34.14,34.18,147216.0,31.2257,31.2622,31.2165,31.2531,147216.0
2019-05-24 12:25:00,34.18,34.19,34.17,34.19,90915.0,31.2531,31.2622,31.2439,31.2622,90915.0
2019-05-24 12:30:00,34.19,34.22,34.18,34.21,84405.0,31.2622,31.2897,31.2531,31.2805,84405.0
2019-05-24 12:35:00,34.21,34.21,34.18,34.21,97473.0,31.2805,31.2805,31.2531,31.2805,97473.0
2019-05-24 12:40:00,34.21,34.23,34.19,34.2,54666.0,31.2805,31.2988,31.2622,31.2714,54666.0
2019-05-24 12:45:00,34.2,34.21,34.2,34.21,43422.0,31.2714,31.2805,31.2714,31.2805,43422.0
2019-05-24 12:50:00,34.21,34.21,34.18,34.2,72516.0,31.2805,31.2805,31.2531,31.2714,72516.0
2019-05-24 12:55:00,34.19,34.21,34.19,34.2,56142.0,31.2622,31.2805,31.2622,31.2714,56142.0
2019-05-24 13:00:00,34.2,34.23,34.2,34.21,104577.0,31.2714,31.2988,31.2714,31.2805,104577.0
2019-05-24 13:05:00,34.21,34.22,34.2,34.21,51054.0,31.2805,31.2897,31.2714,31.2805,51054.0
2019-05-24 13:10:00,34.2,34.22,34.19,34.22,89520.0,31.2714,31.2897,31.2622,31.2897,89520.0
2019-05-24 13:15:00,34.21,34.23,34.21,34.23,94725.0,31.2805,31.2988,31.2805,31.2988,94725.0
2019-05-24 13:20:00,34.23,34.23,34.22,34.23,59934.0,31.2988,31.2988,31.2897,31.2988,59934.0
2019-05-24 13:25:00,34.23,34.23,34.19,34.21,63993.0,31.2988,31.2988,31.2622,31.2805,63993.0
2019-05-24 13:30:00,34.21,34.23,34.21,34.23,50847.0,31.2805,31.2988,31.2805,31.2988,50847.0
2019-05-24 13:35:00,34.23,34.25,34.22,34.24,67845.0,31.2988,31.3171,31.2897,31.3079,67845.0
2019-05-24 13:40:00,34.24,34.25,34.23,34.23,67047.0,31.3079,31.3171,31.2988,31.2988,67047.0
2019-05-24 13:45:00,34.24,34.24,34.22,34.22,45888.0,31.3079,31.3079,31.2897,31.2897,45888.0
2019-05-24 13:50:00,34.22,34.26,34.22,34.25,74964.0,31.2897,31.3262,31.2897,31.3171,74964.0
2019-05-24 13:55:00,34.25,34.25,34.22,34.23,43269.0,31.3171,31.3171,31.2897,31.2988,43269.0
2019-05-24 14:00:00,34.23,34.24,34.22,34.24,91248.0,31.2988,31.3079,31.2897,31.3079,91248.0
2019-05-24 14:05:00,34.24,34.24,34.22,34.22,79233.0,31.3079,31.3079,31.2897,31.2897,79233.0
2019-05-24 14:10:00,34.22,34.23,34.21,34.21,87201.0,31.2897,31.2988,31.2805,31.2805,87201.0
2019-05-24 14:15:00,34.21,34.23,34.2,34.23,83457.0,31.2805,31.2988,31.2714,31.2988,83457.0
2019-05-24 14:20:00,34.23,34.26,34.22,34.26,79056.0,31.2988,31.3262,31.2897,31.3262,79056.0
2019-05-24 14:25:00,34.26,34.27,34.24,34.24,57993.0,31.3262,31.3354,31.3079,31.3079,57993.0
2019-05-24 14:30:00,34.24,34.26,34.24,34.26,84441.0,31.3079,31.3262,31.3079,31.3262,84441.0
2019-05-24 14:35:00,34.26,34.26,34.25,34.26,97275.0,31.3262,31.3262,31.3171,31.3262,97275.0
2019-05-24 14:40:00,34.26,34.26,34.25,34.26,53268.0,31.3262,31.3262,31.3171,31.3262,53268.0
2019-05-24 14:45:00,34.26,34.27,34.24,34.25,72420.0,31.3262,31.3354,31.3079,31.3171,72420.0
2019-05-24 14:50:00,34.25,34.27,34.25,34.26,73371.0,31.3171,31.3354,31.3171,31.3262,73371.0
2019-05-24 14:55:00,34.26,34.27,34.26,34.26,57459.0,31.3262,31.3354,31.3262,31.3262,57459.0
2019-05-24 15:00:00,34.26,34.29,34.26,34.28,150840.0,31.3262,31.3537,31.3262,31.3445,150840.0
2019-05-24 15:05:00,34.28,34.28,34.27,34.28,102240.0,31.3445,31.3445,31.3354,31.3445,102240.0
2019-05-24 15:10:00,34.28,34.29,34.27,34.29,138414.0,31.3445,31.3537,31.3354,31.3537,138414.0
2019-05-24 15:15:00,34.29,34.29,34.27,34.28,95292.0,31.3537,31.3537,31.3354,31.3445,95292.0
2019-05-24 15:20:00,34.28,34.3,34.27,34.3,146973.0,31.3445,31.3628,31.3354,31.3628,146973.0
2019-05-24 15:25:00,34.29,34.29,34.27,34.28,97515.0,31.3537,31.3537,31.3354,31.3445,97515.0
2019-05-24 15:30:00,34.28,34.29,34.26,34.26,209424.0,31.3445,31.3537,31.3262,31.3262,209424.0
2019-05-24 15:35:00,34.26,34.27,34.23,34.24,197538.0,31.3262,31.3354,31.2988,31.3079,197538.0
2019-05-24 15:40:00,34.24,34.25,34.22,34.23,202899.0,31.3079,31.3171,31.2897,31.2988,202899.0
2019-05-24 15:45:00,34.23,34.25,34.22,34.23,171012.0,31.2988,31.3171,31.2897,31.2988,171012.0
2019-05-24 15:50:00,34.23,34.24,34.21,34.22,360222.0,31.2988,31.3079,31.2805,31.2897,360222.0
2019-05-24 15:55:00,34.22,34.25,34.21,34.23,1158165.0,31.2897,31.3171,31.2805,31.2988,1158165.0
2019-05-28 09:30:00,34.19,34.38,34.16,34.34,506718.0,31.2622,31.436,31.2348,31.3994,506718.0
2019-05-28 09:35:00,34.34,34.39,34.32,34.37,99729.0,31.3994,31.4451,31.3811,31.4268,99729.0
2019-05-28 09:40:00,34.37,34.41,34.35,34.38,129093.0,31.4268,31.4634,31.4085,31.436,129093.0
2019-05-28 09:45:00,34.38,34.43,34.36,34.42,133911.0,31.436,31.4817,31.4177,31.4725,133911.0
2019-05-28 09:50:00,34.42,34.43,34.37,34.42,91107.0,31.4725,31.4817,31.4268,31.4725,91107.0
2019-05-28 09:55:00,34.42,34.44,34.39,34.4,118584.0,31.4725,31.4908,31.4451,31.4542,118584.0
2019-05-28 10:00:00,34.4,34.49,34.39,34.48,170982.0,31.4542,31.5365,31.4451,31.5274,170982.0
2019-05-28 10:05:00,34.48,34.52,34.47,34.49,220839.0,31.5274,31.564,31.5183,31.5365,220839.0
2019-05-28 10:10:00,34.48,34.51,34.48,34.48,128544.0,31.5274,31.5548,31.5274,31.5274,128544.0
2019-05-28 10:15:00,34.49,34.51,34.45,34.48,122841.0,31.5365,31.5548,31.5,31.5274,122841.0
2019-05-28 10:20:00,34.47,34.49,34.46,34.47,89886.0,31.5183,31.5365,31.5091,31.5183,89886.0
2019-05-28 10:25:00,34.47,34.49,34.45,34.46,97896.0,31.5183,31.5365,31.5,31.5091,97896.0
2019-05-28 10:30:00,34.46,34.49,34.44,34.47,106185.0,31.5091,31.5365,31.4908,31.5183,106185.0
2019-05-28 10:35:00,34.47,34.5,34.46,34.48,126117.0,31.5183,31.5457,31.5091,31.5274,126117.0
2019-05-28 10:40:00,34.48,34.5,34.48,34.49,94584.0,31.5274,31.5457,31.5274,31.5365,94584.0
2019-05-28 10:45:00,34.49,34.5,34.47,34.47,159006.0,31.5365,31.5457,31.5183,31.5183,159006.0
2019-05-28 10:50:00,34.48,34.48,34.45,34.46,119277.0,31.5274,31.5274,31.5,31.5091,119277.0
2019-05-28 10:55:00,34.46,34.46,34.44,34.45,157788.0,31.5091,31.5091,31.4908,31.5,157788.0
2019-05-28 11:00:00,34.45,34.47,34.44,34.46,91311.0,31.5,31.5183,31.4908,31.5091,91311.0
2019-05-28 11:05:00,34.46,34.48,34.42,34.43,160908.0,31.5091,31.5274,31.4725,31.4817,160908.0
2019-05-28 11:10:00,34.43,34.46,34.43,34.46,85032.0,31.4817,31.5091,31.4817,31.5091,85032.0
2019-05-28 11:15:00,34.46,34.48,34.45,34.46,82908.0,31.5091,31.5274,31.5,31.5091,82908.0
2019-05-28 11:20:00,34.46,34.47,34.44,34.44,58440.0,31.5091,31.5183,31.4908,31.4908,58440.0
2019-05-28 11:25:00,34.43,34.44,34.38,34.38,121539.0,31.4817,31.4908,31.436,31.436,121539.0
2019-05-28 11:30:00,34.38,34.38,34.34,34.37,94368.0,31.436,31.436,31.3994,31.4268,94368.0
2019-05-28 11:35:00,34.37,34.37,34.34,34.35,83916.0,31.4268,31.4268,31.3994,31.4085,83916.0
2019-05-28 11:40:00,34.35,34.39,34.35,34.36,109752.0,31.4085,31.4451,31.4085,31.4177,109752.0
2019-05-28 11:45:00,34.35,34.39,34.35,34.37,129099.0,31.4085,31.4451,31.4085,31.4268,129099.0
2019-05-28 11:50:00,34.37,34.39,34.36,34.39,61092.0,31.4268,31.4451,31.4177,31.4451,61092.0
2019-05-28 11:55:00,34.39,34.41,34.38,34.39,76413.0,31.4451,31.4634,31.436,31.4451,76413.0
2019-05-28 12:00:00,34.39,34.4,34.38,34.4,81435.0,31.4451,31.4542,31.436,31.4542,81435.0
2019-05-28 12:05:00,34.4,34.4,34.37,34.38,91542.0,31.4542,31.4542,31.4268,31.436,91542.0
2019-05-28 12:10:00,34.38,34.4,34.37,34.37,90195.0,31.436,31.4542,31.4268,31.4268,90195.0
2019-05-28 12:15:00,34.38,34.39,34.35,34.36,118152.0,31.436,31.4451,31.4085,31.4177,118152.0
2019-05-28 12:20:00,34.36,34.41,34.36,34.39,54126.0,31.4177,31.4634,31.4177,31.4451,54126.0
2019-05-28 12:25:00,34.39,34.4,34.35,34.36,72657.0,31.4451,31.4542,31.4085,31.4177,72657.0
2019-05-28 12:30:00,34.35,34.39,34.34,34.37,155946.0,31.4085,31.4451,31.3994,31.4268,155946.0
2019-05-28 12:35:00,34.37,34.37,34.34,34.35,79200.0,31.4268,31.4268,31.3994,31.4085,79200.0
2019-05-28 12:40:00,34.35,34.36,34.33,34.34,79560.0,31.4085,31.4177,31.3902,31.3994,79560.0
2019-05-28 12:45:00,34.34,34.35,34.34,34.34,72105.0,31.3994,31.4085,31.3994,31.3994,72105.0
2019-05-28 12:50:00,34.33,34.35,34.31,34.32,103629.0,31.3902,31.4085,31.372,31.3811,103629.0
2019-05-28 12:55:00,34.32,34.38,34.31,34.37,419427.0,31.3811,31.436,31.372,31.4268,419427.0
2019-05-28 13:00:00,34.37,34.37,34.28,34.28,669525.0,31.4268,31.4268,31.3445,31.3445,669525.0
2019-05-28 13:05:00,34.29,34.31,34.28,34.31,216384.0,31.3537,31.372,31.3445,31.372,216384.0
2019-05-28 13:10:00,34.31,34.32,34.28,34.28,230637.0,31.372,31.3811,31.3445,31.3445,230637.0
2019-05-28 13:15:00,34.28,34.3,34.25,34.29,230598.0,31.3445,31.3628,31.3171,31.3537,230598.0
2019-05-28 13:20:00,34.29,34.29,34.27,34.28,155742.0,31.3537,31.3537,31.3354,31.3445,155742.0
2019-05-28 13:25:00,34.28,34.3,34.28,34.28,104211.0,31.3445,31.3628,31.3445,31.3445,104211.0
2019-05-28 13:30:00,34.28,34.33,34.28,34.32,152439.0,31.3445,31.3902,31.3445,31.3811,152439.0
2019-05-28 13:35:00,34.32,34.33,34.31,34.32,141789.0,31.3811,31.3902,31.372,31.3811,141789.0
2019-05-28 13:40:00,34.31,34.34,34.31,34.33,141639.0,31.372,31.3994,31.372,31.3902,141639.0
2019-05-28 13:45:00,34.33,34.36,34.33,34.34,113328.0,31.3902,31.4177,31.3902,31.3994,113328.0
2019-05-28 13:50:00,34.34,34.37,34.34,34.35,107664.0,31.3994,31.4268,31.3994,31.4085,107664.0
2019-05-28 13:55:00,34.35,34.37,34.31,34.32,213723.0,31.4085,31.4268,31.372,31.3811,213723.0
2019-05-28 14:00:00,34.32,34.34,34.31,34.31,159249.0,31.3811,31.3994,31.372,31.372,159249.0
2019-05-28 14:05:00,34.32,34.33,34.3,34.32,104883.0,31.3811,31.3902,31.3628,31.3811,104883.0
2019-05-28 14:10:00,34.32,34.34,34.3,34.33,169812.0,31.3811,31.3994,31.3628,31.3902,169812.0
2019-05-28 14:15:00,34.33,34.34,34.32,34.33,129348.0,31.3902,31.3994,31.3811,31.3902,129348.0
2019-05-28 14:20:00,34.33,34.38,34.33,34.38,114096.0,31.3902,31.436,31.3902,31.436,114096.0
2019-05-28 14:25:00,34.37,34.38,34.35,34.36,80754.0,31.4268,31.436,31.4085,31.4177,80754.0
2019-05-28 14:30:00,34.35,34.36,34.34,34.35,61434.0,31.4085,31.4177,31.3994,31.4085,61434.0
2019-05-28 14:35:00,34.35,34.35,34.33,34.34,69249.0,31.4085,31.4085,31.3902,31.3994,69249.0
2019-05-28 14:40:00,34.34,34.34,34.3,34.31,180543.0,31.3994,31.3994,31.3628,31.372,180543.0
2019-05-28 14:45:00,34.31,34.32,34.29,34.29,138279.0,31.372,31.3811,31.3537,31.3537,138279.0
2019-05-28 14:50:00,34.3,34.32,34.29,34.3,156465.0,31.3628,31.3811,31.3537,31.3628,156465.0
2019-05-28 14:55:00,34.29,34.31,34.28,34.31,133614.0,31.3537,31.372,31.3445,31.372,133614.0
2019-05-28 15:00:00,34.31,34.34,34.31,34.32,224916.0,31.372,31.3994,31.372,31.3811,224916.0
2019-05-28 15:05:00,34.31,34.32,34.3,34.3,120522.0,31.372,31.3811,31.3628,31.3628,120522.0
2019-05-28 15:10:00,34.3,34.31,34.28,34.3,157383.0,31.3628,31.372,31.3445,31.3628,157383.0
2019-05-28 15:15:00,34.3,34.34,34.3,34.31,232425.0,31.3628,31.3994,31.3628,31.372,232425.0
2019-05-28 15:20:00,34.31,34.32,34.29,34.31,136995.0,31.372,31.3811,31.3537,31.372,136995.0
2019-05-28 15:25:00,34.31,34.32,34.29,34.31,145518.0,31.372,31.3811,31.3537,31.372,145518.0
2019-05-28 15:30:00,34.31,34.33,34.29,34.29,199707.0,31.372,31.3902,31.3537,31.3537,199707.0
2019-05-28 15:35:00,34.29,34.3,34.26,34.27,263202.0,31.3537,31.3628,31.3262,31.3354,263202.0
2019-05-28 15:40:00,34.27,34.27,34.21,34.22,336720.0,31.3354,31.3354,31.2805,31.2897,336720.0
2019-05-28 15:45:00,34.22,34.24,34.18,34.18,390330.0,31.2897,31.3079,31.2531,31.2531,390330.0
2019-05-28 15:50:00,34.18,34.22,34.16,34.21,776997.0,31.2531,31.2897,31.2348,31.2805,776997.0
2019-05-28 15:55:00,34.21,34.24,34.13,34.14,1721616.0,31.2805,31.3079,31.2074,31.2165,1721616.0
2019-05-29 09:30:00,34.04,34.15,33.9,34.15,443994.0,31.1251,31.2257,30.9971,31.2257,443994.0
2019-05-29 09:35:00,34.16,34.18,34.08,34.09,256413.0,31.2348,31.2531,31.1617,31.1708,256413.0
2019-05-29 09:40:00,34.1,34.19,34.1,34.18,241167.0,31.1799,31.2622,31.1799,31.2531,241167.0
2019-05-29 09:45:00,34.18,34.29,34.18,34.25,303054.0,31.2531,31.3537,31.2531,31.3171,303054.0
2019-05-29 09:50:00,34.25,34.27,34.2,34.22,280815.0,31.3171,31.3354,31.2714,31.2897,280815.0
2019-05-29 09:55:00,34.22,34.25,34.19,34.23,231582.0,31.2897,31.3171,31.2622,31.2988,231582.0
2019-05-29 10:00:00,34.24,34.24,34.13,34.14,235431.0,31.3079,31.3079,31.2074,31.2165,235431.0
2019-05-29 10:05:00,34.14,34.16,34.08,34.11,254223.0,31.2165,31.2348,31.1617,31.1891,254223.0
2019-05-29 10:10:00,34.1,34.14,34.09,34.14,134997.0,31.1799,31.2165,31.1708,31.2165,134997.0
2019-05-29 10:15:00,34.14,34.17,34.13,34.16,175359.0,31.2165,31.2439,31.2074,31.2348,175359.0
2019-05-29 10:20:00,34.16,34.16,34.12,34.13,102858.0,31.2348,31.2348,31.1982,31.2074,102858.0
2019-05-29 10:25:00,34.13,34.19,34.13,34.16,138303.0,31.2074,31.2622,31.2074,31.2348,138303.0
2019-05-29 10:30:00,34.16,34.18,34.14,34.14,143406.0,31.2348,31.2531,31.2165,31.2165,143406.0
2019-05-29 10:35:00,34.14,34.14,34.12,34.13,161268.0,31.2165,31.2165,31.1982,31.2074,161268.0
2019-05-29 10:40:00,34.13,34.13,34.05,34.05,123129.0,31.2074,31.2074,31.1342,31.1342,123129.0
2019-05-29 10:45:00,34.05,34.07,34.02,34.04,109407.0,31.1342,31.1525,31.1068,31.1251,109407.0
2019-05-29 10:50:00,34.04,34.09,34.04,34.08,222747.0,31.1251,31.1708,31.1251,31.1617,222747.0
2019-05-29 10:55:00,34.08,34.11,34.07,34.09,128025.0,31.1617,31.1891,31.1525,31.1708,128025.0
2019-05-29 11:00:00,34.09,34.12,34.08,34.09,143289.0,31.1708,31.1982,31.1617,31.1708,143289.0
2019-05-29 11:05:00,34.09,34.1,34.06,34.07,217041.0,31.1708,31.1799,31.1434,31.1525,217041.0
2019-05-29 11:10:00,34.07,34.08,34.02,34.02,138471.0,31.1525,31.1617,31.1068,31.1068,138471.0
2019-05-29 11:15:00,34.01,34.03,34.0,34.01,225690.0,31.0976,31.1159,31.0885,31.0976,225690.0
2019-05-29 11:20:00,34.01,34.02,33.99,34.0,203943.0,31.0976,31.1068,31.0794,31.0885,203943.0
2019-05-29 11:25:00,34.0,34.02,33.97,33.99,127368.0,31.0885,31.1068,31.0611,31.0794,127368.0
2019-05-29 11:30:00,33.99,34.01,33.96,34.01,141924.0,31.0794,31.0976,31.0519,31.0976,141924.0
2019-05-29 11:35:00,34.01,34.03,33.97,33.97,184119.0,31.0976,31.1159,31.0611,31.0611,184119.0
2019-05-29 11:40:00,33.97,33.97,33.9,33.91,170601.0,31.0611,31.0611,30.9971,31.0062,170601.0
2019-05-29 11:45:00,33.91,33.92,33.89,33.9,103572.0,31.0062,31.0154,30.9879,30.9971,103572.0
2019-05-29 11:50:00,33.89,33.91,33.85,33.87,198021.0,30.9879,31.0062,30.9513,30.9696,198021.0
2019-05-29 11:55:00,33.88,33.91,33.86,33.87,226539.0,30.9788,31.0062,30.9605,30.9696,226539.0
2019-05-29 12:00:00,33.87,33.87,33.84,33.87,224841.0,30.9696,30.9696,30.9422,30.9696,224841.0
2019-05-29 12:05:00,33.87,33.89,33.84,33.89,109683.0,30.9696,30.9879,30.9422,30.9879,109683.0
2019-05-29 12:10:00,33.89,33.89,33.84,33.84,88524.0,30.9879,30.9879,30.9422,30.9422,88524.0
2019-05-29 12:15:00,33.84,33.89,33.84,33.89,278694.0,30.9422,30.9879,30.9422,30.9879,278694.0
2019-05-29 12:20:00,33.89,33.89,33.82,33.85,222885.0,30.9879,30.9879,30.9239,30.9513,222885.0
2019-05-29 12:25:00,33.85,33.88,33.85,33.86,167847.0,30.9513,30.9788,30.9513,30.9605,167847.0
2019-05-29 12:30:00,33.86,33.92,33.86,33.92,169095.0,30.9605,31.0154,30.9605,31.0154,169095.0
2019-05-29 12:35:00,33.92,33.92,33.88,33.92,111012.0,31.0154,31.0154,30.9788,31.0154,111012.0
2019-05-29 12:40:00,33.92,33.94,33.89,33.93,93219.0,31.0154,31.0336,30.9879,31.0245,93219.0
2019-05-29 12:45:00,33.93,33.95,33.92,33.92,94086.0,31.0245,31.0428,31.0154,31.0154,94086.0
2019-05-29 12:50:00,33.92,33.93,33.88,33.9,122739.0,31.0154,31.0245,30.9788,30.9971,122739.0
2019-05-29 12:55:00,33.9,33.9,33.86,33.86,90612.0,30.9971,30.9971,30.9605,30.9605,90612.0
2019-05-29 13:00:00,33.86,33.89,33.86,33.87,117096.0,30.9605,30.9879,30.9605,30.9696,117096.0
2019-05-29 13:05:00,33.87,33.96,33.87,33.96,153144.0,30.9696,31.0519,30.9696,31.0519,153144.0
2019-05-29 13:10:00,33.96,33.97,33.93,33.94,140169.0,31.0519,31.0611,31.0245,31.0336,140169.0
2019-05-29 13:15:00,33.94,33.95,33.92,33.94,117219.0,31.0336,31.0428,31.0154,31.0336,117219.0
2019-05-29 13:20:00,33.94,33.95,33.92,33.95,179769.0,31.0336,31.0428,31.0154,31.0428,179769.0
2019-05-29 13:25:00,33.95,33.98,33.94,33.97,367350.0,31.0428,31.0702,31.0336,31.0611,367350.0
2019-05-29 13:30:00,33.97,34.0,33.96,33.97,481410.0,31.0611,31.0885,31.0519,31.0611,481410.0
2019-05-29 13:35:00,33.97,34.01,33.96,34.0,121041.0,31.0611,31.0976,31.0519,31.0885,121041.0
2019-05-29 13:40:00,33.99,34.0,33.97,33.97,95106.0,31.0794,31.0885,31.0611,31.0611,95106.0
2019-05-29 13:45:00,33.98,34.01,33.97,34.01,108645.0,31.0702,31.0976,31.0611,31.0976,108645.0
2019-05-29 13:50:00,34.01,34.02,33.96,33.97,115971.0,31.0976,31.1068,31.0519,31.0611,115971.0
2019-05-29 13:55:00,33.97,33.98,33.96,33.97,108351.0,31.0611,31.0702,31.0519,31.0611,108351.0
2019-05-29 14:00:00,33.97,34.01,33.97,34.0,108201.0,31.0611,31.0976,31.0611,31.0885,108201.0
2019-05-29 14:05:00,34.0,34.0,33.95,33.96,243321.0,31.0885,31.0885,31.0428,31.0519,243321.0
2019-05-29 14:10:00,33.96,34.0,33.95,34.0,162240.0,31.0519,31.0885,31.0428,31.0885,162240.0
2019-05-29 14:15:00,34.0,34.03,33.99,34.03,108117.0,31.0885,31.1159,31.0794,31.1159,108117.0
2019-05-29 14:20:00,34.03,34.04,34.02,34.03,108942.0,31.1159,31.1251,31.1068,31.1159,108942.0
2019-05-29 14:25:00,34.03,34.06,34.01,34.06,93123.0,31.1159,31.1434,31.0976,31.1434,93123.0
2019-05-29 14:30:00,34.06,34.06,34.02,34.03,115533.0,31.1434,31.1434,31.1068,31.1159,115533.0
2019-05-29 14:35:00,34.03,34.04,34.0,34.02,125838.0,31.1159,31.1251,31.0885,31.1068,125838.0
2019-05-29 14:40:00,34.02,34.02,33.99,34.0,135495.0,31.1068,31.1068,31.0794,31.0885,135495.0
2019-05-29 14:45:00,34.0,34.01,33.99,33.99,112401.0,31.0885,31.0976,31.0794,31.0794,112401.0
2019-05-29 14:50:00,33.99,33.99,33.96,33.97,101937.0,31.0794,31.0794,31.0519,31.0611,101937.0
2019-05-29 14:55:00,33.97,34.01,33.96,34.01,136092.0,31.0611,31.0976,31.0519,31.0976,136092.0
2019-05-29 15:00:00,34.01,34.01,33.98,34.01,426000.0,31.0976,31.0976,31.0702,31.0976,426000.0
2019-05-29 15:05:00,34.01,34.04,33.99,34.04,114246.0,31.0976,31.1251,31.0794,31.1251,114246.0
2019-05-29 15:10:00,34.04,34.06,34.02,34.06,123876.0,31.1251,31.1434,31.1068,31.1434,123876.0
2019-05-29 15:15:00,34.06,34.06,34.01,34.01,141498.0,31.1434,31.1434,31.0976,31.0976,141498.0
2019-05-29 15:20:00,34.01,34.04,34.0,34.02,97245.0,31.0976,31.1251,31.0885,31.1068,97245.0
2019-05-29 15:25:00,34.02,34.04,34.01,34.04,83361.0,31.1068,31.1251,31.0976,31.1251,83361.0
2019-05-29 15:30:00,34.04,34.12,34.03,34.12,187842.0,31.1251,31.1982,31.1159,31.1982,187842.0
2019-05-29 15:35:00,34.11,34.15,34.11,34.12,182493.0,31.1891,31.2257,31.1891,31.1982,182493.0
2019-05-29 15:40:00,34.12,34.16,34.12,34.12,153438.0,31.1982,31.2348,31.1982,31.1982,153438.0
2019-05-29 15:45:00,34.12,34.13,34.09,34.1,216804.0,31.1982,31.2074,31.1708,31.1799,216804.0
2019-05-29 15:50:00,34.1,34.1,34.03,34.08,286401.0,31.1799,31.1799,31.1159,31.1617,286401.0
2019-05-29 15:55:00,34.08,34.12,34.04,34.04,1230291.0,31.1617,31.1982,31.1251,31.1251,1230291.0
2019-05-30 09:30:00,34.16,34.2,34.09,34.2,322407.0,31.2348,31.2714,31.1708,31.2714,322407.0
2019-05-30 09:35:00,34.21,34.35,34.21,34.34,290421.0,31.2805,31.4085,31.2805,31.3994,290421.0
2019-05-30 09:40:00,34.34,34.37,34.3,34.32,161100.0,31.3994,31.4268,31.3628,31.3811,161100.0
2019-05-30 09:45:00,34.32,34.4,34.3,34.36,627255.0,31.3811,31.4542,31.3628,31.4177,627255.0
2019-05-30 09:50:00,34.35,34.5,34.35,34.48,807180.0,31.4085,31.5457,31.4085,31.5274,807180.0
2019-05-30 09:55:00,34.48,34.5,34.35,34.35,301851.0,31.5274,31.5457,31.4085,31.4085,301851.0
2019-05-30 10:00:00,34.35,34.36,34.28,34.3,166908.0,31.4085,31.4177,31.3445,31.3628,166908.0
2019-05-30 10:05:00,34.3,34.32,34.25,34.31,138324.0,31.3628,31.3811,31.3171,31.372,138324.0
2019-05-30 10:10:00,34.31,34.31,34.26,34.28,92790.0,31.372,31.372,31.3262,31.3445,92790.0
2019-05-30 10:15:00,34.28,34.28,34.22,34.23,127065.0,31.3445,31.3445,31.2897,31.2988,127065.0
2019-05-30 10:20:00,34.23,34.25,34.21,34.22,82773.0,31.2988,31.3171,31.2805,31.2897,82773.0
2019-05-30 10:25:00,34.21,34.27,34.21,34.27,90792.0,31.2805,31.3354,31.2805,31.3354,90792.0
2019-05-30 10:30:00,34.27,34.33,34.27,34.32,132036.0,31.3354,31.3902,31.3354,31.3811,132036.0
2019-05-30 10:35:00,34.32,34.33,34.28,34.3,169428.0,31.3811,31.3902,31.3445,31.3628,169428.0
2019-05-30 10:40:00,34.3,34.3,34.27,34.3,114117.0,31.3628,31.3628,31.3354,31.3628,114117.0
2019-05-30 10:45:00,34.3,34.3,34.21,34.21,142011.0,31.3628,31.3628,31.2805,31.2805,142011.0
2019-05-30 10:50:00,34.21,34.22,34.11,34.12,267492.0,31.2805,31.2897,31.1891,31.1982,267492.0
2019-05-30 10:55:00,34.12,34.13,34.09,34.12,209961.0,31.1982,31.2074,31.1708,31.1982,209961.0
2019-05-30 11:00:00,34.12,34.13,34.09,34.11,114123.0,31.1982,31.2074,31.1708,31.1891,114123.0
2019-05-30 11:05:00,34.11,34.12,34.05,34.05,347958.0,31.1891,31.1982,31.1342,31.1342,347958.0
2019-05-30 11:10:00,34.05,34.1,34.04,34.09,282897.0,31.1342,31.1799,31.1251,31.1708,282897.0
2019-05-30 11:15:00,34.1,34.12,34.1,34.1,97659.0,31.1799,31.1982,31.1799,31.1799,97659.0
2019-05-30 11:20:00,34.1,34.11,34.03,34.06,308424.0,31.1799,31.1891,31.1159,31.1434,308424.0
2019-05-30 11:25:00,34.06,34.08,34.05,34.08,121365.0,31.1434,31.1617,31.1342,31.1617,121365.0
2019-05-30 11:30:00,34.08,34.09,34.02,34.03,79875.0,31.1617,31.1708,31.1068,31.1159,79875.0
2019-05-30 11:35:00,34.03,34.05,34.01,34.03,122685.0,31.1159,31.1342,31.0976,31.1159,122685.0
2019-05-30 11:40:00,34.03,34.04,33.99,34.01,268689.0,31.1159,31.1251,31.0794,31.0976,268689.0
2019-05-30 11:45:00,34.01,34.02,33.97,34.0,410682.0,31.0976,31.1068,31.0611,31.0885,410682.0
2019-05-30 11:50:00,34.0,34.04,33.97,33.99,328506.0,31.0885,31.1251,31.0611,31.0794,328506.0
2019-05-30 11:55:00,33.98,34.05,33.97,34.05,129444.0,31.0702,31.1342,31.0611,31.1342,129444.0
2019-05-30 12:00:00,34.05,34.06,34.01,34.06,108957.0,31.1342,31.1434,31.0976,31.1434,108957.0
2019-05-30 12:05:00,34.06,34.06,34.03,34.05,57681.0,31.1434,31.1434,31.1159,31.1342,57681.0
2019-05-30 12:10:00,34.05,34.05,34.03,34.04,52716.0,31.1342,31.1342,31.1159,31.1251,52716.0
2019-05-30 12:15:00,34.04,34.06,34.01,34.01,86295.0,31.1251,31.1434,31.0976,31.0976,86295.0
2019-05-30 12:20:00,34.01,34.07,34.01,34.07,130437.0,31.0976,31.1525,31.0976,31.1525,130437.0
2019-05-30 12:25:00,34.07,34.07,34.04,34.05,78609.0,31.1525,31.1525,31.1251,31.1342,78609.0
2019-05-30 12:30:00,34.05,34.06,34.04,34.06,72330.0,31.1342,31.1434,31.1251,31.1434,72330.0
2019-05-30 12:35:00,34.06,34.08,34.05,34.07,77805.0,31.1434,31.1617,31.1342,31.1525,77805.0
2019-05-30 12:40:00,34.07,34.09,34.06,34.07,154170.0,31.1525,31.1708,31.1434,31.1525,154170.0
2019-05-30 12:45:00,34.07,34.09,34.06,34.08,92493.0,31.1525,31.1708,31.1434,31.1617,92493.0
2019-05-30 12:50:00,34.08,34.09,34.07,34.08,76191.0,31.1617,31.1708,31.1525,31.1617,76191.0
2019-05-30 12:55:00,34.08,34.08,34.06,34.08,51036.0,31.1617,31.1617,31.1434,31.1617,51036.0
2019-05-30 13:00:00,34.08,34.1,34.08,34.09,79500.0,31.1617,31.1799,31.1617,31.1708,79500.0
2019-05-30 13:05:00,34.09,34.11,34.08,34.11,60687.0,31.1708,31.1891,31.1617,31.1891,60687.0
2019-05-30 13:10:00,34.11,34.12,34.1,34.12,57855.0,31.1891,31.1982,31.1799,31.1982,57855.0
2019-05-30 13:15:00,34.13,34.13,34.1,34.11,52956.0,31.2074,31.2074,31.1799,31.1891,52956.0
2019-05-30 13:20:00,34.11,34.13,34.11,34.12,76836.0,31.1891,31.2074,31.1891,31.1982,76836.0
2019-05-30 13:25:00,34.12,34.12,34.1,34.12,32964.0,31.1982,31.1982,31.1799,31.1982,32964.0
2019-05-30 13:30:00,34.12,34.12,34.08,34.09,43371.0,31.1982,31.1982,31.1617,31.1708,43371.0
2019-05-30 13:35:00,34.09,34.1,34.07,34.09,52098.0,31.1708,31.1799,31.1525,31.1708,52098.0
2019-05-30 13:40:00,34.09,34.11,34.09,34.09,44601.0,31.1708,31.1891,31.1708,31.1708,44601.0
2019-05-30 13:45:00,34.09,34.1,34.08,34.09,43410.0,31.1708,31.1799,31.1617,31.1708,43410.0
2019-05-30 13:50:00,34.08,34.1,34.07,34.08,55221.0,31.1617,31.1799,31.1525,31.1617,55221.0
2019-05-30 13:55:00,34.08,34.11,34.08,34.09,48171.0,31.1617,31.1891,31.1617,31.1708,48171.0
2019-05-30 14:00:00,34.1,34.13,34.09,34.11,47310.0,31.1799,31.2074,31.1708,31.1891,47310.0
2019-05-30 14:05:00,34.11,34.11,34.1,34.11,42147.0,31.1891,31.1891,31.1799,31.1891,42147.0
2019-05-30 14:10:00,34.11,34.13,34.09,34.09,51132.0,31.1891,31.2074,31.1708,31.1708,51132.0
2019-05-30 14:15:00,34.09,34.1,34.08,34.1,74904.0,31.1708,31.1799,31.1617,31.1799,74904.0
2019-05-30 14:20:00,34.1,34.12,34.08,34.08,95031.0,31.1799,31.1982,31.1617,31.1617,95031.0
2019-05-30 14:25:00,34.09,34.09,34.07,34.07,64971.0,31.1708,31.1708,31.1525,31.1525,64971.0
2019-05-30 14:30:00,34.07,34.07,34.05,34.05,49134.0,31.1525,31.1525,31.1342,31.1342,49134.0
2019-05-30 14:35:00,34.05,34.05,34.01,34.01,91815.0,31.1342,31.1342,31.0976,31.0976,91815.0
2019-05-30 14:40:00,34.01,34.03,34.0,34.0,127299.0,31.0976,31.1159,31.0885,31.0885,127299.0
2019-05-30 14:45:00,34.0,34.04,34.0,34.03,171474.0,31.0885,31.1251,31.0885,31.1159,171474.0
2019-05-30 14:50:00,34.03,34.06,34.03,34.05,87153.0,31.1159,31.1434,31.1159,31.1342,87153.0
2019-05-30 14:55:00,34.06,34.08,34.04,34.06,69948.0,31.1434,31.1617,31.1251,31.1434,69948.0
2019-05-30 15:00:00,34.06,34.06,34.03,34.04,88548.0,31.1434,31.1434,31.1159,31.1251,88548.0
2019-05-30 15:05:00,34.04,34.05,34.01,34.02,88143.0,31.1251,31.1342,31.0976,31.1068,88143.0
2019-05-30 15:10:00,34.02,34.05,34.02,34.04,84705.0,31.1068,31.1342,31.1068,31.1251,84705.0
2019-05-30 15:15:00,34.04,34.04,34.01,34.02,149865.0,31.1251,31.1251,31.0976,31.1068,149865.0
2019-05-30 15:20:00,34.02,34.04,34.02,34.03,85797.0,31.1068,31.1251,31.1068,31.1159,85797.0
2019-05-30 15:25:00,34.03,34.05,34.02,34.02,143280.0,31.1159,31.1342,31.1068,31.1068,143280.0
2019-05-30 15:30:00,34.02,34.03,34.01,34.02,103440.0,31.1068,31.1159,31.0976,31.1068,103440.0
2019-05-30 15:35:00,34.02,34.08,34.01,34.06,223545.0,31.1068,31.1617,31.0976,31.1434,223545.0
2019-05-30 15:40:00,34.06,34.07,34.04,34.05,130500.0,31.1434,31.1525,31.1251,31.1342,130500.0
2019-05-30 15:45:00,34.05,34.06,34.03,34.05,368292.0,31.1342,31.1434,31.1159,31.1342,368292.0
2019-05-30 15:50:00,34.04,34.05,34.01,34.02,371157.0,31.1251,31.1342,31.0976,31.1068,371157.0
2019-05-30 15:55:00,34.02,34.07,34.0,34.06,587433.0,31.1068,31.1525,31.0885,31.1434,587433.0
2019-05-31 09:30:00,33.78,34.01,33.72,33.78,508959.0,30.8873,31.0976,30.8325,30.8873,508959.0
2019-05-31 09:35:00,33.78,33.8,33.72,33.78,250311.0,30.8873,30.9056,30.8325,30.8873,250311.0
2019-05-31 09:40:00,33.79,33.82,33.76,33.79,354081.0,30.8965,30.9239,30.8691,30.8965,354081.0
2019-05-31 09:45:00,33.79,33.82,33.7,33.71,246234.0,30.8965,30.9239,30.8142,30.8233,246234.0
2019-05-31 09:50:00,33.7,33.74,33.67,33.71,456945.0,30.8142,30.8508,30.7868,30.8233,456945.0
2019-05-31 09:55:00,33.7,33.72,33.68,33.71,220242.0,30.8142,30.8325,30.7959,30.8233,220242.0
2019-05-31 10:00:00,33.7,33.76,33.69,33.72,256248.0,30.8142,30.8691,30.805,30.8325,256248.0
2019-05-31 10:05:00,33.73,33.73,33.66,33.67,213324.0,30.8416,30.8416,30.7776,30.7868,213324.0
2019-05-31 10:10:00,33.68,33.68,33.62,33.63,116052.0,30.7959,30.7959,30.741,30.7502,116052.0
2019-05-31 10:15:00,33.63,33.68,33.63,33.67,150636.0,30.7502,30.7959,30.7502,30.7868,150636.0
2019-05-31 10:20:00,33.67,33.68,33.63,33.63,118785.0,30.7868,30.7959,30.7502,30.7502,118785.0
2019-05-31 10:25:00,33.62,33.63,33.59,33.61,308307.0,30.741,30.7502,30.7136,30.7319,308307.0
2019-05-31 10:30:00,33.61,33.69,33.6,33.68,196158.0,30.7319,30.805,30.7228,30.7959,196158.0
2019-05-31 10:35:00,33.68,33.69,33.64,33.65,108699.0,30.7959,30.805,30.7593,30.7685,108699.0
2019-05-31 10:40:00,33.65,33.65,33.58,33.58,328074.0,30.7685,30.7685,30.7045,30.7045,328074.0
2019-05-31 10:45:00,33.58,33.62,33.53,33.62,156120.0,30.7045,30.741,30.6587,30.741,156120.0
2019-05-31 10:50:00,33.63,33.67,33.6,33.61,131178.0,30.7502,30.7868,30.7228,30.7319,131178.0
2019-05-31 10:55:00,33.61,33.62,33.58,33.6,124350.0,30.7319,30.741,30.7045,30.7228,124350.0
2019-05-31 11:00:00,33.6,33.67,33.58,33.63,148032.0,30.7228,30.7868,30.7045,30.7502,148032.0
2019-05-31 11:05:00,33.63,33.63,33.6,33.61,103995.0,30.7502,30.7502,30.7228,30.7319,103995.0
2019-05-31 11:10:00,33.61,33.66,33.61,33.63,115011.0,30.7319,30.7776,30.7319,30.7502,115011.0
2019-05-31 11:15:00,33.63,33.64,33.61,33.62,93057.0,30.7502,30.7593,30.7319,30.741,93057.0
2019-05-31 11:20:00,33.62,33.63,33.61,33.61,85245.0,30.741,30.7502,30.7319,30.7319,85245.0
2019-05-31 11:25:00,33.62,33.62,33.59,33.6,134934.0,30.741,30.741,30.7136,30.7228,134934.0
2019-05-31 11:30:00,33.6,33.64,33.59,33.61,80157.0,30.7228,30.7593,30.7136,30.7319,80157.0
2019-05-31 11:35:00,33.61,33.63,33.58,33.59,238056.0,30.7319,30.7502,30.7045,30.7136,238056.0
2019-05-31 11:40:00,33.58,33.58,33.56,33.57,115206.0,30.7045,30.7045,30.6862,30.6953,115206.0
2019-05-31 11:45:00,33.57,33.61,33.56,33.59,124503.0,30.6953,30.7319,30.6862,30.7136,124503.0
2019-05-31 11:50:00,33.59,33.63,33.56,33.57,153048.0,30.7136,30.7502,30.6862,30.6953,153048.0
2019-05-31 11:55:00,33.57,33.6,33.54,33.59,78165.0,30.6953,30.7228,30.6679,30.7136,78165.0
2019-05-31 12:00:00,33.59,33.62,33.58,33.61,120414.0,30.7136,30.741,30.7045,30.7319,120414.0
2019-05-31 12:05:00,33.62,33.64,33.61,33.63,61179.0,30.741,30.7593,30.7319,30.7502,61179.0
2019-05-31 12:10:00,33.63,33.66,33.62,33.66,140625.0,30.7502,30.7776,30.741,30.7776,140625.0
2019-05-31 12:15:00,33.66,33.67,33.64,33.65,76992.0,30.7776,30.7868,30.7593,30.7685,76992.0
2019-05-31 12:20:00,33.65,33.66,33.63,33.63,57555.0,30.7685,30.7776,30.7502,30.7502,57555.0
2019-05-31 12:25:00,33.63,33.65,33.62,33.65,84873.0,30.7502,30.7685,30.741,30.7685,84873.0
2019-05-31 12:30:00,33.64,33.66,33.63,33.65,90726.0,30.7593,30.7776,30.7502,30.7685,90726.0
2019-05-31 12:35:00,33.65,33.69,33.64,33.64,225720.0,30.7685,30.805,30.7593,30.7593,225720.0
2019-05-31 12:40:00,33.64,33.68,33.64,33.67,143088.0,30.7593,30.7959,30.7593,30.7868,143088.0
2019-05-31 12:45:00,33.67,33.71,33.66,33.69,70119.0,30.7868,30.8233,30.7776,30.805,70119.0
2019-05-31 12:50:00,33.69,33.72,33.68,33.71,169029.0,30.805,30.8325,30.7959,30.8233,169029.0
2019-05-31 12:55:00,33.71,33.71,33.65,33.65,69918.0,30.8233,30.8233,30.7685,30.7685,69918.0
2019-05-31 13:00:00,33.65,33.68,33.65,33.68,43296.0,30.7685,30.7959,30.7685,30.7959,43296.0
2019-05-31 13:05:00,33.68,33.7,33.65,33.7,54981.0,30.7959,30.8142,30.7685,30.8142,54981.0
2019-05-31 13:10:00,33.7,33.73,33.7,33.73,50814.0,30.8142,30.8416,30.8142,30.8416,50814.0
2019-05-31 13:15:00,33.73,33.74,33.73,33.73,41880.0,30.8416,30.8508,30.8416,30.8416,41880.0
2019-05-31 13:20:00,33.73,33.76,33.73,33.75,54480.0,30.8416,30.8691,30.8416,30.8599,54480.0
2019-05-31 13:25:00,33.76,33.78,33.74,33.78,50262.0,30.8691,30.8873,30.8508,30.8873,50262.0
2019-05-31 13:30:00,33.78,33.82,33.77,33.81,52542.0,30.8873,30.9239,30.8782,30.9148,52542.0
2019-05-31 13:35:00,33.81,33.82,33.8,33.82,44025.0,30.9148,30.9239,30.9056,30.9239,44025.0
2019-05-31 13:40:00,33.82,33.84,33.81,33.83,64500.0,30.9239,30.9422,30.9148,30.9331,64500.0
2019-05-31 13:45:00,33.83,33.85,33.82,33.84,68919.0,30.9331,30.9513,30.9239,30.9422,68919.0
2019-05-31 13:50:00,33.83,33.83,33.79,33.83,91257.0,30.9331,30.9331,30.8965,30.9331,91257.0
2019-05-31 13:55:00,33.83,33.85,33.83,33.84,46728.0,30.9331,30.9513,30.9331,30.9422,46728.0
2019-05-31 14:00:00,33.84,33.86,33.8,33.81,138987.0,30.9422,30.9605,30.9056,30.9148,138987.0
2019-05-31 14:05:00,33.81,33.82,33.8,33.82,65610.0,30.9148,30.9239,30.9056,30.9239,65610.0
2019-05-31 14:10:00,33.82,33.82,33.78,33.79,118047.0,30.9239,30.9239,30.8873,30.8965,118047.0
2019-05-31 14:15:00,33.79,33.8,33.77,33.78,97629.0,30.8965,30.9056,30.8782,30.8873,97629.0
2019-05-31 14:20:00,33.78,33.81,33.77,33.81,98616.0,30.8873,30.9148,30.8782,30.9148,98616.0
2019-05-31 14:25:00,33.8,33.8,33.77,33.79,81021.0,30.9056,30.9056,30.8782,30.8965,81021.0
2019-05-31 14:30:00,33.79,33.8,33.77,33.77,58416.0,30.8965,30.9056,30.8782,30.8782,58416.0
2019-05-31 14:35:00,33.77,33.79,33.77,33.79,76923.0,30.8782,30.8965,30.8782,30.8965,76923.0
2019-05-31 14:40:00,33.79,33.85,33.79,33.85,82635.0,30.8965,30.9513,30.8965,30.9513,82635.0
2019-05-31 14:45:00,33.85,33.88,33.84,33.85,85407.0,30.9513,30.9788,30.9422,30.9513,85407.0
2019-05-31 14:50:00,33.85,33.92,33.85,33.89,215049.0,30.9513,31.0154,30.9513,30.9879,215049.0
2019-05-31 14:55:00,33.89,33.89,33.87,33.88,111000.0,30.9879,30.9879,30.9696,30.9788,111000.0
2019-05-31 15:00:00,33.88,33.89,33.82,33.83,163359.0,30.9788,30.9879,30.9239,30.9331,163359.0
2019-05-31 15:05:00,33.83,33.86,33.82,33.86,249006.0,30.9331,30.9605,30.9239,30.9605,249006.0
2019-05-31 15:10:00,33.86,33.89,33.85,33.88,124722.0,30.9605,30.9879,30.9513,30.9788,124722.0
2019-05-31 15:15:00,33.88,33.89,33.84,33.86,131526.0,30.9788,30.9879,30.9422,30.9605,131526.0
2019-05-31 15:20:00,33.85,33.87,33.82,33.84,137661.0,30.9513,30.9696,30.9239,30.9422,137661.0
2019-05-31 15:25:00,33.84,33.87,33.82,33.86,115926.0,30.9422,30.9696,30.9239,30.9605,115926.0
2019-05-31 15:30:00,33.86,33.88,33.84,33.86,145677.0,30.9605,30.9788,30.9422,30.9605,145677.0
2019-05-31 15:35:00,33.86,33.86,33.81,33.82,220353.0,30.9605,30.9605,30.9148,30.9239,220353.0
2019-05-31 15:40:00,33.82,33.84,33.82,33.83,163392.0,30.9239,30.9422,30.9239,30.9331,163392.0
2019-05-31 15:45:00,33.83,33.87,33.83,33.84,228615.0,30.9331,30.9696,30.9331,30.9422,228615.0
2019-05-31 15:50:00,33.84,33.86,33.83,33.83,258381.0,30.9422,30.9605,30.9331,30.9331,258381.0
2019-05-31 15:55:00,33.83,33.83,33.79,33.81,851718.0,30.9331,30.9331,30.8965,30.9148,851718.0
2019-06-03 09:30:00,33.88,34.07,33.8,34.05,718212.0,30.9788,31.1525,30.9056,31.1342,718212.0
2019-06-03 09:35:00,34.04,34.12,34.03,34.11,256458.0,31.1251,31.1982,31.1159,31.1891,256458.0
2019-06-03 09:40:00,34.1,34.12,34.07,34.1,179772.0,31.1799,31.1982,31.1525,31.1799,179772.0
2019-06-03 09:45:00,34.1,34.1,33.99,33.99,144585.0,31.1799,31.1799,31.0794,31.0794,144585.0
2019-06-03 09:50:00,34.0,34.02,33.97,33.98,165372.0,31.0885,31.1068,31.0611,31.0702,165372.0
2019-06-03 09:55:00,33.98,34.03,33.98,34.03,213393.0,31.0702,31.1159,31.0702,31.1159,213393.0
2019-06-03 10:00:00,34.02,34.06,33.98,34.04,182346.0,31.1068,31.1434,31.0702,31.1251,182346.0
2019-06-03 10:05:00,34.04,34.09,34.03,34.06,159537.0,31.1251,31.1708,31.1159,31.1434,159537.0
2019-06-03 10:10:00,34.06,34.1,34.03,34.09,165405.0,31.1434,31.1799,31.1159,31.1708,165405.0
2019-06-03 10:15:00,34.09,34.18,34.09,34.18,203250.0,31.1708,31.2531,31.1708,31.2531,203250.0
2019-06-03 10:20:00,34.17,34.23,34.14,34.19,275886.0,31.2439,31.2988,31.2165,31.2622,275886.0
2019-06-03 10:25:00,34.19,34.21,34.17,34.19,247188.0,31.2622,31.2805,31.2439,31.2622,247188.0
2019-06-03 10:30:00,34.19,34.21,34.18,34.19,407694.0,31.2622,31.2805,31.2531,31.2622,407694.0
2019-06-03 10:35:00,34.19,34.2,34.18,34.2,231000.0,31.2622,31.2714,31.2531,31.2714,231000.0
2019-06-03 10:40:00,34.2,34.21,34.18,34.2,332001.0,31.2714,31.2805,31.2531,31.2714,332001.0
2019-06-03 10:45:00,34.2,34.21,34.15,34.15,178971.0,31.2714,31.2805,31.2257,31.2257,178971.0
2019-06-03 10:50:00,34.15,34.16,34.12,34.13,132048.0,31.2257,31.2348,31.1982,31.2074,132048.0
2019-06-03 10:55:00,34.12,34.17,34.11,34.17,141942.0,31.1982,31.2439,31.1891,31.2439,141942.0
2019-06-03 11:00:00,34.16,34.2,34.16,34.18,136224.0,31.2348,31.2714,31.2348,31.2531,136224.0
2019-06-03 11:05:00,34.18,34.18,34.13,34.14,177651.0,31.2531,31.2531,31.2074,31.2165,177651.0
2019-06-03 11:10:00,34.14,34.14,34.08,34.1,149568.0,31.2165,31.2165,31.1617,31.1799,149568.0
2019-06-03 11:15:00,34.1,34.11,34.09,34.09,118944.0,31.1799,31.1891,31.1708,31.1708,118944.0
2019-06-03 11:20:00,34.09,34.11,34.07,34.1,139197.0,31.1708,31.1891,31.1525,31.1799,139197.0
2019-06-03 11:25:00,34.09,34.1,34.07,34.09,126111.0,31.1708,31.1799,31.1525,31.1708,126111.0
2019-06-03 11:30:00,34.09,34.1,34.05,34.06,132417.0,31.1708,31.1799,31.1342,31.1434,132417.0
2019-06-03 11:35:00,34.06,34.06,34.01,34.03,157686.0,31.1434,31.1434,31.0976,31.1159,157686.0
2019-06-03 11:40:00,34.03,34.05,34.01,34.02,118959.0,31.1159,31.1342,31.0976,31.1068,118959.0
2019-06-03 11:45:00,34.02,34.03,33.96,33.98,210054.0,31.1068,31.1159,31.0519,31.0702,210054.0
2019-06-03 11:50:00,33.98,34.0,33.96,33.98,118314.0,31.0702,31.0885,31.0519,31.0702,118314.0
2019-06-03 11:55:00,33.98,34.0,33.97,33.98,97971.0,31.0702,31.0885,31.0611,31.0702,97971.0
2019-06-03 12:00:00,33.98,34.0,33.97,33.97,104397.0,31.0702,31.0885,31.0611,31.0611,104397.0
2019-06-03 12:05:00,33.97,34.0,33.94,34.0,139257.0,31.0611,31.0885,31.0336,31.0885,139257.0
2019-06-03 12:10:00,34.0,34.0,33.96,33.99,138504.0,31.0885,31.0885,31.0519,31.0794,138504.0
2019-06-03 12:15:00,33.99,33.99,33.95,33.96,96390.0,31.0794,31.0794,31.0428,31.0519,96390.0
2019-06-03 12:20:00,33.96,33.98,33.94,33.94,103488.0,31.0519,31.0702,31.0336,31.0336,103488.0
2019-06-03 12:25:00,33.94,33.96,33.91,33.92,113778.0,31.0336,31.0519,31.0062,31.0154,113778.0
2019-06-03 12:30:00,33.92,33.97,33.92,33.93,102624.0,31.0154,31.0611,31.0154,31.0245,102624.0
2019-06-03 12:35:00,33.93,33.99,33.93,33.99,145041.0,31.0245,31.0794,31.0245,31.0794,145041.0
2019-06-03 12:40:00,33.99,34.0,33.98,33.99,126681.0,31.0794,31.0885,31.0702,31.0794,126681.0
2019-06-03 12:45:00,33.99,34.03,33.98,33.99,112515.0,31.0794,31.1159,31.0702,31.0794,112515.0
2019-06-03 12:50:00,33.99,33.99,33.95,33.99,115572.0,31.0794,31.0794,31.0428,31.0794,115572.0
2019-06-03 12:55:00,33.99,34.0,33.97,33.97,105501.0,31.0794,31.0885,31.0611,31.0611,105501.0
2019-06-03 13:00:00,33.97,33.97,33.91,33.95,177687.0,31.0611,31.0611,31.0062,31.0428,177687.0
2019-06-03 13:05:00,33.95,34.0,33.95,34.0,130590.0,31.0428,31.0885,31.0428,31.0885,130590.0
2019-06-03 13:10:00,34.0,34.0,33.97,34.0,116898.0,31.0885,31.0885,31.0611,31.0885,116898.0
2019-06-03 13:15:00,34.0,34.01,33.97,33.98,103869.0,31.0885,31.0976,31.0611,31.0702,103869.0
2019-06-03 13:20:00,33.98,34.0,33.97,34.0,95367.0,31.0702,31.0885,31.0611,31.0885,95367.0
2019-06-03 13:25:00,34.0,34.11,33.98,34.02,391770.0,31.0885,31.1891,31.0702,31.1068,391770.0
2019-06-03 13:30:00,34.01,34.01,33.94,33.95,119055.0,31.0976,31.0976,31.0336,31.0428,119055.0
2019-06-03 13:35:00,33.94,33.98,33.94,33.94,87930.0,31.0336,31.0702,31.0336,31.0336,87930.0
2019-06-03 13:40:00,33.93,34.01,33.93,34.0,107304.0,31.0245,31.0976,31.0245,31.0885,107304.0
2019-06-03 13:45:00,33.99,34.01,33.97,33.98,74058.0,31.0794,31.0976,31.0611,31.0702,74058.0
2019-06-03 13:50:00,33.98,33.99,33.97,33.97,99837.0,31.0702,31.0794,31.0611,31.0611,99837.0
2019-06-03 13:55:00,33.97,34.03,33.96,34.0,123519.0,31.0611,31.1159,31.0519,31.0885,123519.0
2019-06-03 14:00:00,34.01,34.02,33.98,34.01,140658.0,31.0976,31.1068,31.0702,31.0976,140658.0
2019-06-03 14:05:00,34.01,34.02,33.99,34.01,180318.0,31.0976,31.1068,31.0794,31.0976,180318.0
2019-06-03 14:10:00,34.01,34.01,33.99,34.0,148569.0,31.0976,31.0976,31.0794,31.0885,148569.0
2019-06-03 14:15:00,34.0,34.0,33.97,34.0,118932.0,31.0885,31.0885,31.0611,31.0885,118932.0
2019-06-03 14:20:00,33.99,34.01,33.97,33.98,104337.0,31.0794,31.0976,31.0611,31.0702,104337.0
2019-06-03 14:25:00,33.98,34.0,33.97,33.99,115704.0,31.0702,31.0885,31.0611,31.0794,115704.0
2019-06-03 14:30:00,34.0,34.0,33.94,33.95,302871.0,31.0885,31.0885,31.0336,31.0428,302871.0
2019-06-03 14:35:00,33.95,33.95,33.89,33.94,194493.0,31.0428,31.0428,30.9879,31.0336,194493.0
2019-06-03 14:40:00,33.94,33.94,33.9,33.92,116358.0,31.0336,31.0336,30.9971,31.0154,116358.0
2019-06-03 14:45:00,33.92,33.94,33.89,33.89,111903.0,31.0154,31.0336,30.9879,30.9879,111903.0
2019-06-03 14:50:00,33.9,33.91,33.89,33.89,142308.0,30.9971,31.0062,30.9879,30.9879,142308.0
2019-06-03 14:55:00,33.89,33.94,33.89,33.93,109338.0,30.9879,31.0336,30.9879,31.0245,109338.0
2019-06-03 15:00:00,33.93,33.93,33.88,33.89,123567.0,31.0245,31.0245,30.9788,30.9879,123567.0
2019-06-03 15:05:00,33.89,33.92,33.88,33.89,102057.0,30.9879,31.0154,30.9788,30.9879,102057.0
2019-06-03 15:10:00,33.89,33.95,33.88,33.94,120981.0,30.9879,31.0428,30.9788,31.0336,120981.0
2019-06-03 15:15:00,33.95,33.96,33.91,33.94,203544.0,31.0428,31.0519,31.0062,31.0336,203544.0
2019-06-03 15:20:00,33.95,34.0,33.94,33.96,187872.0,31.0428,31.0885,31.0336,31.0519,187872.0
2019-06-03 15:25:00,33.96,33.96,33.88,33.91,180342.0,31.0519,31.0519,30.9788,31.0062,180342.0
2019-06-03 15:30:00,33.9,33.91,33.85,33.89,308973.0,30.9971,31.0062,30.9513,30.9879,308973.0
2019-06-03 15:35:00,33.89,33.91,33.86,33.88,196374.0,30.9879,31.0062,30.9605,30.9788,196374.0
2019-06-03 15:40:00,33.88,33.9,33.86,33.89,240042.0,30.9788,30.9971,30.9605,30.9879,240042.0
2019-06-03 15:45:00,33.89,33.93,33.88,33.9,238134.0,30.9879,31.0245,30.9788,30.9971,238134.0
2019-06-03 15:50:00,33.91,33.97,33.91,33.96,248832.0,31.0062,31.0611,31.0062,31.0519,248832.0
2019-06-03 15:55:00,33.96,34.02,33.96,33.98,1289085.0,31.0519,31.1068,31.0519,31.0702,1289085.0
2019-06-04 09:30:00,34.2,34.22,34.07,34.12,534108.0,31.2714,31.2897,31.1525,31.1982,534108.0
2019-06-04 09:35:00,34.11,34.14,34.07,34.1,149502.0,31.1891,31.2165,31.1525,31.1799,149502.0
2019-06-04 09:40:00,34.11,34.12,34.06,34.09,211440.0,31.1891,31.1982,31.1434,31.1708,211440.0
2019-06-04 09:45:00,34.1,34.11,34.07,34.08,162474.0,31.1799,31.1891,31.1525,31.1617,162474.0
2019-06-04 09:50:00,34.08,34.09,34.03,34.04,139026.0,31.1617,31.1708,31.1159,31.1251,139026.0
2019-06-04 09:55:00,34.04,34.11,34.0,34.02,162681.0,31.1251,31.1891,31.0885,31.1068,162681.0
2019-06-04 10:00:00,34.02,34.03,33.96,33.96,212199.0,31.1068,31.1159,31.0519,31.0519,212199.0
2019-06-04 10:05:00,33.96,33.99,33.93,33.94,155568.0,31.0519,31.0794,31.0245,31.0336,155568.0
2019-06-04 10:10:00,33.95,33.97,33.94,33.96,97677.0,31.0428,31.0611,31.0336,31.0519,97677.0
2019-06-04 10:15:00,33.97,34.01,33.96,33.99,170718.0,31.0611,31.0976,31.0519,31.0794,170718.0
2019-06-04 10:20:00,33.99,34.01,33.97,33.99,298722.0,31.0794,31.0976,31.0611,31.0794,298722.0
2019-06-04 10:25:00,33.99,34.0,33.96,33.96,184695.0,31.0794,31.0885,31.0519,31.0519,184695.0
2019-06-04 10:30:00,33.97,33.99,33.95,33.95,129714.0,31.0611,31.0794,31.0428,31.0428,129714.0
2019-06-04 10:35:00,33.95,34.0,33.94,33.99,99870.0,31.0428,31.0885,31.0336,31.0794,99870.0
2019-06-04 10:40:00,33.99,34.01,33.97,34.0,171270.0,31.0794,31.0976,31.0611,31.0885,171270.0
2019-06-04 10:45:00,34.0,34.0,33.88,33.88,257289.0,31.0885,31.0885,30.9788,30.9788,257289.0
2019-06-04 10:50:00,33.88,33.88,33.81,33.82,351606.0,30.9788,30.9788,30.9148,30.9239,351606.0
2019-06-04 10:55:00,33.83,33.92,33.82,33.92,180555.0,30.9331,31.0154,30.9239,31.0154,180555.0
2019-06-04 11:00:00,33.92,33.99,33.91,33.98,119706.0,31.0154,31.0794,31.0062,31.0702,119706.0
2019-06-04 11:05:00,33.98,33.99,33.95,33.99,101385.0,31.0702,31.0794,31.0428,31.0794,101385.0
2019-06-04 11:10:00,33.99,34.04,33.99,34.03,217026.0,31.0794,31.1251,31.0794,31.1159,217026.0
2019-06-04 11:15:00,34.03,34.05,33.97,33.99,160302.0,31.1159,31.1342,31.0611,31.0794,160302.0
2019-06-04 11:20:00,33.99,34.01,33.97,34.0,76194.0,31.0794,31.0976,31.0611,31.0885,76194.0
2019-06-04 11:25:00,34.0,34.03,33.99,34.01,105345.0,31.0885,31.1159,31.0794,31.0976,105345.0
2019-06-04 11:30:00,34.01,34.02,33.99,34.02,107214.0,31.0976,31.1068,31.0794,31.1068,107214.0
2019-06-04 11:35:00,34.02,34.05,34.02,34.02,74562.0,31.1068,31.1342,31.1068,31.1068,74562.0
2019-06-04 11:40:00,34.03,34.04,34.01,34.02,99504.0,31.1159,31.1251,31.0976,31.1068,99504.0
2019-06-04 11:45:00,34.02,34.02,33.99,33.99,72522.0,31.1068,31.1068,31.0794,31.0794,72522.0
2019-06-04 11:50:00,33.99,34.05,33.99,34.04,115215.0,31.0794,31.1342,31.0794,31.1251,115215.0
2019-06-04 11:55:00,34.04,34.04,34.0,34.01,86445.0,31.1251,31.1251,31.0885,31.0976,86445.0
2019-06-04 12:00:00,34.01,34.03,34.0,34.0,106272.0,31.0976,31.1159,31.0885,31.0885,106272.0
2019-06-04 12:05:00,34.0,34.03,34.0,34.03,67272.0,31.0885,31.1159,31.0885,31.1159,67272.0
2019-06-04 12:10:00,34.03,34.08,34.02,34.07,126246.0,31.1159,31.1617,31.1068,31.1525,126246.0
2019-06-04 12:15:00,34.07,34.11,34.07,34.09,138018.0,31.1525,31.1891,31.1525,31.1708,138018.0
2019-06-04 12:20:00,34.1,34.1,34.08,34.08,77445.0,31.1799,31.1799,31.1617,31.1617,77445.0
2019-06-04 12:25:00,34.09,34.09,34.06,34.06,83028.0,31.1708,31.1708,31.1434,31.1434,83028.0
2019-06-04 12:30:00,34.07,34.07,34.05,34.05,51933.0,31.1525,31.1525,31.1342,31.1342,51933.0
2019-06-04 12:35:00,34.05,34.08,34.04,34.08,77388.0,31.1342,31.1617,31.1251,31.1617,77388.0
2019-06-04 12:40:00,34.08,34.08,34.07,34.08,54222.0,31.1617,31.1617,31.1525,31.1617,54222.0
2019-06-04 12:45:00,34.08,34.09,34.06,34.09,88989.0,31.1617,31.1708,31.1434,31.1708,88989.0
2019-06-04 12:50:00,34.09,34.13,34.09,34.12,161298.0,31.1708,31.2074,31.1708,31.1982,161298.0
2019-06-04 12:55:00,34.12,34.13,34.1,34.1,62175.0,31.1982,31.2074,31.1799,31.1799,62175.0
2019-06-04 13:00:00,34.1,34.1,34.08,34.1,82071.0,31.1799,31.1799,31.1617,31.1799,82071.0
2019-06-04 13:05:00,34.1,34.12,34.1,34.11,63831.0,31.1799,31.1982,31.1799,31.1891,63831.0
2019-06-04 13:10:00,34.12,34.12,34.1,34.1,69111.0,31.1982,31.1982,31.1799,31.1799,69111.0
2019-06-04 13:15:00,34.1,34.1,34.05,34.06,81561.0,31.1799,31.1799,31.1342,31.1434,81561.0
2019-06-04 13:20:00,34.06,34.06,34.03,34.04,72492.0,31.1434,31.1434,31.1159,31.1251,72492.0
2019-06-04 13:25:00,34.04,34.07,34.04,34.06,76206.0,31.1251,31.1525,31.1251,31.1434,76206.0
2019-06-04 13:30:00,34.06,34.09,34.06,34.09,62847.0,31.1434,31.1708,31.1434,31.1708,62847.0
2019-06-04 13:35:00,34.09,34.1,34.07,34.08,69336.0,31.1708,31.1799,31.1525,31.1617,69336.0
2019-06-04 13:40:00,34.08,34.09,34.07,34.08,32847.0,31.1617,31.1708,31.1525,31.1617,32847.0
2019-06-04 13:45:00,34.08,34.08,34.06,34.06,59283.0,31.1617,31.1617,31.1434,31.1434,59283.0
2019-06-04 13:50:00,34.06,34.08,34.04,34.07,91353.0,31.1434,31.1617,31.1251,31.1525,91353.0
2019-06-04 13:55:00,34.07,34.09,34.07,34.08,104547.0,31.1525,31.1708,31.1525,31.1617,104547.0
2019-06-04 14:00:00,34.08,34.09,34.06,34.09,165573.0,31.1617,31.1708,31.1434,31.1708,165573.0
2019-06-04 14:05:00,34.08,34.09,34.07,34.08,85077.0,31.1617,31.1708,31.1525,31.1617,85077.0
2019-06-04 14:10:00,34.08,34.08,34.06,34.07,46935.0,31.1617,31.1617,31.1434,31.1525,46935.0
2019-06-04 14:15:00,34.07,34.07,34.05,34.06,82575.0,31.1525,31.1525,31.1342,31.1434,82575.0
2019-06-04 14:20:00,34.06,34.07,34.04,34.05,61983.0,31.1434,31.1525,31.1251,31.1342,61983.0
2019-06-04 14:25:00,34.05,34.06,34.05,34.06,59682.0,31.1342,31.1434,31.1342,31.1434,59682.0
2019-06-04 14:30:00,34.06,34.06,34.04,34.05,78993.0,31.1434,31.1434,31.1251,31.1342,78993.0
2019-06-04 14:35:00,34.05,34.06,34.04,34.04,72879.0,31.1342,31.1434,31.1251,31.1251,72879.0
2019-06-04 14:40:00,34.05,34.05,34.03,34.03,55890.0,31.1342,31.1342,31.1159,31.1159,55890.0
2019-06-04 14:45:00,34.03,34.04,34.02,34.03,69444.0,31.1159,31.1251,31.1068,31.1159,69444.0
2019-06-04 14:50:00,34.04,34.04,34.03,34.04,66192.0,31.1251,31.1251,31.1159,31.1251,66192.0
2019-06-04 14:55:00,34.04,34.04,34.02,34.02,198078.0,31.1251,31.1251,31.1068,31.1068,198078.0
2019-06-04 15:00:00,34.02,34.08,34.02,34.08,131382.0,31.1068,31.1617,31.1068,31.1617,131382.0
2019-06-04 15:05:00,34.08,34.11,34.08,34.11,114765.0,31.1617,31.1891,31.1617,31.1891,114765.0
2019-06-04 15:10:00,34.11,34.12,34.1,34.11,119898.0,31.1891,31.1982,31.1799,31.1891,119898.0
2019-06-04 15:15:00,34.11,34.15,34.11,34.15,226326.0,31.1891,31.2257,31.1891,31.2257,226326.0
2019-06-04 15:20:00,34.15,34.16,34.14,34.16,168669.0,31.2257,31.2348,31.2165,31.2348,168669.0
2019-06-04 15:25:00,34.16,34.17,34.15,34.16,110151.0,31.2348,31.2439,31.2257,31.2348,110151.0
2019-06-04 15:30:00,34.16,34.16,34.12,34.14,141426.0,31.2348,31.2348,31.1982,31.2165,141426.0
2019-06-04 15:35:00,34.14,34.15,34.11,34.12,121728.0,31.2165,31.2257,31.1891,31.1982,121728.0
2019-06-04 15:40:00,34.12,34.12,34.1,34.11,176427.0,31.1982,31.1982,31.1799,31.1891,176427.0
2019-06-04 15:45:00,34.11,34.13,34.11,34.13,180000.0,31.1891,31.2074,31.1891,31.2074,180000.0
2019-06-04 15:50:00,34.13,34.17,34.12,34.16,337041.0,31.2074,31.2439,31.1982,31.2348,337041.0
2019-06-04 15:55:00,34.16,34.21,34.15,34.19,837141.0,31.2348,31.2805,31.2257,31.2622,837141.0
2019-06-05 09:30:00,34.25,34.28,34.2,34.25,422241.0,31.3171,31.3445,31.2714,31.3171,422241.0
2019-06-05 09:35:00,34.26,34.31,34.25,34.3,168468.0,31.3262,31.372,31.3171,31.3628,168468.0
2019-06-05 09:40:00,34.3,34.31,34.27,34.3,150387.0,31.3628,31.372,31.3354,31.3628,150387.0
2019-06-05 09:45:00,34.31,34.35,34.27,34.29,336798.0,31.372,31.4085,31.3354,31.3537,336798.0
2019-06-05 09:50:00,34.3,34.34,34.29,34.31,155010.0,31.3628,31.3994,31.3537,31.372,155010.0
2019-06-05 09:55:00,34.3,34.37,34.28,34.28,377937.0,31.3628,31.4268,31.3445,31.3445,377937.0
2019-06-05 10:00:00,34.29,34.33,34.24,34.28,294882.0,31.3537,31.3902,31.3079,31.3445,294882.0
2019-06-05 10:05:00,34.28,34.37,34.26,34.37,171864.0,31.3445,31.4268,31.3262,31.4268,171864.0
2019-06-05 10:10:00,34.37,34.45,34.37,34.39,302280.0,31.4268,31.5,31.4268,31.4451,302280.0
2019-06-05 10:15:00,34.4,34.46,34.38,34.44,180051.0,31.4542,31.5091,31.436,31.4908,180051.0
2019-06-05 10:20:00,34.44,34.48,34.41,34.42,147882.0,31.4908,31.5274,31.4634,31.4725,147882.0
2019-06-05 10:25:00,34.42,34.47,34.41,34.45,129936.0,31.4725,31.5183,31.4634,31.5,129936.0
2019-06-05 10:30:00,34.45,34.52,34.44,34.51,248367.0,31.5,31.564,31.4908,31.5548,248367.0
2019-06-05 10:35:00,34.51,34.57,34.49,34.56,198726.0,31.5548,31.6097,31.5365,31.6005,198726.0
2019-06-05 10:40:00,34.56,34.66,34.56,34.65,485391.0,31.6005,31.692,31.6005,31.6828,485391.0
2019-06-05 10:45:00,34.65,34.7,34.64,34.69,362811.0,31.6828,31.7286,31.6737,31.7194,362811.0
2019-06-05 10:50:00,34.69,34.71,34.61,34.64,183879.0,31.7194,31.7377,31.6463,31.6737,183879.0
2019-06-05 10:55:00,34.64,34.71,34.62,34.71,140076.0,31.6737,31.7377,31.6554,31.7377,140076.0
2019-06-05 11:00:00,34.71,34.77,34.67,34.76,227613.0,31.7377,31.7926,31.7011,31.7834,227613.0
2019-06-05 11:05:00,34.76,34.76,34.71,34.72,142773.0,31.7834,31.7834,31.7377,31.7468,142773.0
2019-06-05 11:10:00,34.73,34.73,34.68,34.69,165504.0,31.756,31.756,31.7103,31.7194,165504.0
2019-06-05 11:15:00,34.7,34.7,34.65,34.67,183936.0,31.7286,31.7286,31.6828,31.7011,183936.0
2019-06-05 11:20:00,34.67,34.73,34.65,34.7,202524.0,31.7011,31.756,31.6828,31.7286,202524.0
2019-06-05 11:25:00,34.69,34.73,34.66,34.71,106647.0,31.7194,31.756,31.692,31.7377,106647.0
2019-06-05 11:30:00,34.72,34.74,34.71,34.72,106161.0,31.7468,31.7651,31.7377,31.7468,106161.0
2019-06-05 11:35:00,34.72,34.75,34.71,34.71,119655.0,31.7468,31.7743,31.7377,31.7377,119655.0
2019-06-05 11:40:00,34.71,34.72,34.69,34.71,166083.0,31.7377,31.7468,31.7194,31.7377,166083.0
2019-06-05 11:45:00,34.7,34.72,34.68,34.68,93711.0,31.7286,31.7468,31.7103,31.7103,93711.0
2019-06-05 11:50:00,34.68,34.7,34.66,34.67,102309.0,31.7103,31.7286,31.692,31.7011,102309.0
2019-06-05 11:55:00,34.68,34.74,34.67,34.74,166338.0,31.7103,31.7651,31.7011,31.7651,166338.0
2019-06-05 12:00:00,34.74,34.81,34.73,34.76,475380.0,31.7651,31.8291,31.756,31.7834,475380.0
2019-06-05 12:05:00,34.76,34.79,34.75,34.76,114252.0,31.7834,31.8109,31.7743,31.7834,114252.0
2019-06-05 12:10:00,34.76,34.77,34.71,34.73,115167.0,31.7834,31.7926,31.7377,31.756,115167.0
2019-06-05 12:15:00,34.73,34.74,34.7,34.7,89610.0,31.756,31.7651,31.7286,31.7286,89610.0
2019-06-05 12:20:00,34.7,34.73,34.7,34.72,165324.0,31.7286,31.756,31.7286,31.7468,165324.0
2019-06-05 12:25:00,34.72,34.75,34.69,34.73,107418.0,31.7468,31.7743,31.7194,31.756,107418.0
2019-06-05 12:30:00,34.73,34.75,34.7,34.72,143355.0,31.756,31.7743,31.7286,31.7468,143355.0
2019-06-05 12:35:00,34.72,34.75,34.72,34.73,67188.0,31.7468,31.7743,31.7468,31.756,67188.0
2019-06-05 12:40:00,34.74,34.75,34.71,34.71,56076.0,31.7651,31.7743,31.7377,31.7377,56076.0
2019-06-05 12:45:00,34.71,34.73,34.69,34.69,92841.0,31.7377,31.756,31.7194,31.7194,92841.0
2019-06-05 12:50:00,34.69,34.75,34.69,34.75,61650.0,31.7194,31.7743,31.7194,31.7743,61650.0
2019-06-05 12:55:00,34.76,34.76,34.73,34.74,61752.0,31.7834,31.7834,31.756,31.7651,61752.0
2019-06-05 13:00:00,34.74,34.76,34.74,34.76,64947.0,31.7651,31.7834,31.7651,31.7834,64947.0
2019-06-05 13:05:00,34.76,34.78,34.76,34.77,172620.0,31.7834,31.8017,31.7834,31.7926,172620.0
2019-06-05 13:10:00,34.77,34.78,34.75,34.76,54246.0,31.7926,31.8017,31.7743,31.7834,54246.0
2019-06-05 13:15:00,34.76,34.77,34.75,34.76,80790.0,31.7834,31.7926,31.7743,31.7834,80790.0
2019-06-05 13:20:00,34.77,34.79,34.76,34.77,89220.0,31.7926,31.8109,31.7834,31.7926,89220.0
2019-06-05 13:25:00,34.77,34.78,34.76,34.77,114843.0,31.7926,31.8017,31.7834,31.7926,114843.0
2019-06-05 13:30:00,34.77,34.8,34.77,34.78,85338.0,31.7926,31.82,31.7926,31.8017,85338.0
2019-06-05 13:35:00,34.78,34.78,34.76,34.78,88233.0,31.8017,31.8017,31.7834,31.8017,88233.0
2019-06-05 13:40:00,34.77,34.79,34.76,34.76,59625.0,31.7926,31.8109,31.7834,31.7834,59625.0
2019-06-05 13:45:00,34.77,34.79,34.77,34.78,53190.0,31.7926,31.8109,31.7926,31.8017,53190.0
2019-06-05 13:50:00,34.78,34.79,34.78,34.79,56649.0,31.8017,31.8109,31.8017,31.8109,56649.0
2019-06-05 13:55:00,34.79,34.8,34.77,34.79,61638.0,31.8109,31.82,31.7926,31.8109,61638.0
2019-06-05 14:00:00,34.8,34.81,34.79,34.81,73224.0,31.82,31.8291,31.8109,31.8291,73224.0
2019-06-05 14:05:00,34.81,34.83,34.79,34.83,84837.0,31.8291,31.8474,31.8109,31.8474,84837.0
2019-06-05 14:10:00,34.83,34.83,34.82,34.83,117738.0,31.8474,31.8474,31.8383,31.8474,117738.0
2019-06-05 14:15:00,34.83,34.83,34.8,34.82,78912.0,31.8474,31.8474,31.82,31.8383,78912.0
2019-06-05 14:20:00,34.83,34.84,34.82,34.84,358236.0,31.8474,31.8566,31.8383,31.8566,358236.0
2019-06-05 14:25:00,34.84,34.87,34.84,34.86,160860.0,31.8566,31.884,31.8566,31.8749,160860.0
2019-06-05 14:30:00,34.86,34.88,34.84,34.87,128922.0,31.8749,31.8931,31.8566,31.884,128922.0
2019-06-05 14:35:00,34.87,34.88,34.85,34.85,109389.0,31.884,31.8931,31.8657,31.8657,109389.0
2019-06-05 14:40:00,34.85,34.86,34.8,34.81,105960.0,31.8657,31.8749,31.82,31.8291,105960.0
2019-06-05 14:45:00,34.81,34.83,34.79,34.79,161499.0,31.8291,31.8474,31.8109,31.8109,161499.0
2019-06-05 14:50:00,34.79,34.79,34.76,34.78,139425.0,31.8109,31.8109,31.7834,31.8017,139425.0
2019-06-05 14:55:00,34.78,34.83,34.77,34.83,165855.0,31.8017,31.8474,31.7926,31.8474,165855.0
2019-06-05 15:00:00,34.83,34.85,34.81,34.85,107256.0,31.8474,31.8657,31.8291,31.8657,107256.0
2019-06-05 15:05:00,34.85,34.88,34.85,34.87,176907.0,31.8657,31.8931,31.8657,31.884,176907.0
2019-06-05 15:10:00,34.87,34.9,34.86,34.9,120216.0,31.884,31.9114,31.8749,31.9114,120216.0
2019-06-05 15:15:00,34.89,34.9,34.86,34.9,138609.0,31.9023,31.9114,31.8749,31.9114,138609.0
2019-06-05 15:20:00,34.9,34.92,34.88,34.92,286803.0,31.9114,31.9297,31.8931,31.9297,286803.0
2019-06-05 15:25:00,34.92,34.93,34.88,34.91,366765.0,31.9297,31.9389,31.8931,31.9206,366765.0
2019-06-05 15:30:00,34.91,34.91,34.85,34.86,276423.0,31.9206,31.9206,31.8657,31.8749,276423.0
2019-06-05 15:35:00,34.87,34.87,34.82,34.84,249621.0,31.884,31.884,31.8383,31.8566,249621.0
2019-06-05 15:40:00,34.84,34.88,34.84,34.86,299787.0,31.8566,31.8931,31.8566,31.8749,299787.0
2019-06-05 15:45:00,34.86,34.9,34.84,34.85,402090.0,31.8749,31.9114,31.8566,31.8657,402090.0
2019-06-05 15:50:00,34.85,34.87,34.79,34.79,472458.0,31.8657,31.884,31.8109,31.8109,472458.0
2019-06-05 15:55:00,34.79,34.83,34.75,34.81,1245783.0,31.8109,31.8474,31.7743,31.8291,1245783.0
2019-06-06 09:30:00,34.83,34.9,34.73,34.79,434589.0,31.8474,31.9114,31.756,31.8109,434589.0
2019-06-06 09:35:00,34.79,34.81,34.74,34.79,593067.0,31.8109,31.8291,31.7651,31.8109,593067.0
2019-06-06 09:40:00,34.78,34.9,34.75,34.86,241101.0,31.8017,31.9114,31.7743,31.8749,241101.0
2019-06-06 09:45:00,34.87,34.88,34.83,34.85,103983.0,31.884,31.8931,31.8474,31.8657,103983.0
2019-06-06 09:50:00,34.85,34.87,34.81,34.83,86667.0,31.8657,31.884,31.8291,31.8474,86667.0
2019-06-06 09:55:00,34.83,34.85,34.8,34.81,87303.0,31.8474,31.8657,31.82,31.8291,87303.0
2019-06-06 10:00:00,34.82,34.85,34.8,34.81,157839.0,31.8383,31.8657,31.82,31.8291,157839.0
2019-06-06 10:05:00,34.81,34.87,34.81,34.84,141789.0,31.8291,31.884,31.8291,31.8566,141789.0
2019-06-06 10:10:00,34.84,34.89,34.81,34.89,163068.0,31.8566,31.9023,31.8291,31.9023,163068.0
2019-06-06 10:15:00,34.9,34.96,34.89,34.96,148845.0,31.9114,31.9663,31.9023,31.9663,148845.0
2019-06-06 10:20:00,34.96,34.98,34.93,34.98,220752.0,31.9663,31.9846,31.9389,31.9846,220752.0
2019-06-06 10:25:00,34.98,34.99,34.89,34.89,190557.0,31.9846,31.9937,31.9023,31.9023,190557.0
2019-06-06 10:30:00,34.9,34.97,34.89,34.94,156336.0,31.9114,31.9754,31.9023,31.948,156336.0
2019-06-06 10:35:00,34.95,34.98,34.93,34.97,167994.0,31.9572,31.9846,31.9389,31.9754,167994.0
2019-06-06 10:40:00,34.97,35.04,34.96,35.02,781347.0,31.9754,32.0394,31.9663,32.0212,781347.0
2019-06-06 10:45:00,35.02,35.03,34.97,35.03,143403.0,32.0212,32.0303,31.9754,32.0303,143403.0
2019-06-06 10:50:00,35.04,35.11,35.03,35.1,206637.0,32.0394,32.1034,32.0303,32.0943,206637.0
2019-06-06 10:55:00,35.1,35.14,35.1,35.13,237741.0,32.0943,32.1309,32.0943,32.1217,237741.0
2019-06-06 11:00:00,35.14,35.16,35.09,35.1,189489.0,32.1309,32.1492,32.0852,32.0943,189489.0
2019-06-06 11:05:00,35.09,35.14,35.09,35.14,147300.0,32.0852,32.1309,32.0852,32.1309,147300.0
2019-06-06 11:10:00,35.14,35.18,35.13,35.18,168363.0,32.1309,32.1675,32.1217,32.1675,168363.0
2019-06-06 11:15:00,35.18,35.18,35.12,35.13,162948.0,32.1675,32.1675,32.1126,32.1217,162948.0
2019-06-06 11:20:00,35.13,35.15,35.11,35.13,113064.0,32.1217,32.14,32.1034,32.1217,113064.0
2019-06-06 11:25:00,35.13,35.13,35.07,35.1,217467.0,32.1217,32.1217,32.0669,32.0943,217467.0
2019-06-06 11:30:00,35.09,35.15,35.09,35.15,116484.0,32.0852,32.14,32.0852,32.14,116484.0
2019-06-06 11:35:00,35.15,35.15,35.09,35.09,146907.0,32.14,32.14,32.0852,32.0852,146907.0
2019-06-06 11:40:00,35.09,35.14,35.08,35.08,137148.0,32.0852,32.1309,32.076,32.076,137148.0
2019-06-06 11:45:00,35.08,35.1,34.99,35.0,200196.0,32.076,32.0943,31.9937,32.0029,200196.0
2019-06-06 11:50:00,35.0,35.07,35.0,35.04,149391.0,32.0029,32.0669,32.0029,32.0394,149391.0
2019-06-06 11:55:00,35.04,35.05,35.01,35.04,104535.0,32.0394,32.0486,32.012,32.0394,104535.0
2019-06-06 12:00:00,35.04,35.08,35.03,35.08,98487.0,32.0394,32.076,32.0303,32.076,98487.0
2019-06-06 12:05:00,35.08,35.09,35.06,35.08,89448.0,32.076,32.0852,32.0577,32.076,89448.0
2019-06-06 12:10:00,35.08,35.09,35.05,35.09,107100.0,32.076,32.0852,32.0486,32.0852,107100.0
2019-06-06 12:15:00,35.08,35.12,35.07,35.11,102297.0,32.076,32.1126,32.0669,32.1034,102297.0
2019-06-06 12:20:00,35.11,35.14,35.09,35.13,103050.0,32.1034,32.1309,32.0852,32.1217,103050.0
2019-06-06 12:25:00,35.13,35.15,35.12,35.15,142599.0,32.1217,32.14,32.1126,32.14,142599.0
2019-06-06 12:30:00,35.15,35.16,35.13,35.16,101100.0,32.14,32.1492,32.1217,32.1492,101100.0
2019-06-06 12:35:00,35.16,35.18,35.14,35.18,134373.0,32.1492,32.1675,32.1309,32.1675,134373.0
2019-06-06 12:40:00,35.18,35.18,35.14,35.15,96168.0,32.1675,32.1675,32.1309,32.14,96168.0
2019-06-06 12:45:00,35.15,35.16,35.14,35.16,147981.0,32.14,32.1492,32.1309,32.1492,147981.0
2019-06-06 12:50:00,35.15,35.16,35.13,35.16,123264.0,32.14,32.1492,32.1217,32.1492,123264.0
2019-06-06 12:55:00,35.16,35.16,35.13,35.14,115899.0,32.1492,32.1492,32.1217,32.1309,115899.0
2019-06-06 13:00:00,35.15,35.2,35.14,35.18,150192.0,32.14,32.1857,32.1309,32.1675,150192.0
2019-06-06 13:05:00,35.18,35.19,35.16,35.19,170643.0,32.1675,32.1766,32.1492,32.1766,170643.0
2019-06-06 13:10:00,35.19,35.22,35.19,35.22,107418.0,32.1766,32.204,32.1766,32.204,107418.0
2019-06-06 13:15:00,35.22,35.22,35.17,35.17,67575.0,32.204,32.204,32.1583,32.1583,67575.0
2019-06-06 13:20:00,35.17,35.17,35.13,35.14,122274.0,32.1583,32.1583,32.1217,32.1309,122274.0
2019-06-06 13:25:00,35.14,35.17,35.12,35.15,110583.0,32.1309,32.1583,32.1126,32.14,110583.0
2019-06-06 13:30:00,35.15,35.19,35.14,35.15,116619.0,32.14,32.1766,32.1309,32.14,116619.0
2019-06-06 13:35:00,35.16,35.18,35.12,35.12,278424.0,32.1492,32.1675,32.1126,32.1126,278424.0
2019-06-06 13:40:00,35.12,35.15,35.12,35.14,121590.0,32.1126,32.14,32.1126,32.1309,121590.0
2019-06-06 13:45:00,35.14,35.16,35.12,35.16,78006.0,32.1309,32.1492,32.1126,32.1492,78006.0
2019-06-06 13:50:00,35.15,35.18,35.15,35.18,128490.0,32.14,32.1675,32.14,32.1675,128490.0
2019-06-06 13:55:00,35.18,35.18,35.15,35.18,127323.0,32.1675,32.1675,32.14,32.1675,127323.0
2019-06-06 14:00:00,35.18,35.18,35.14,35.14,125877.0,32.1675,32.1675,32.1309,32.1309,125877.0
2019-06-06 14:05:00,35.14,35.15,35.13,35.15,106743.0,32.1309,32.14,32.1217,32.14,106743.0
2019-06-06 14:10:00,35.15,35.15,35.13,35.14,101601.0,32.14,32.14,32.1217,32.1309,101601.0
2019-06-06 14:15:00,35.14,35.16,35.14,35.16,110091.0,32.1309,32.1492,32.1309,32.1492,110091.0
2019-06-06 14:20:00,35.16,35.17,35.13,35.15,141162.0,32.1492,32.1583,32.1217,32.14,141162.0
2019-06-06 14:25:00,35.15,35.15,35.11,35.11,229008.0,32.14,32.14,32.1034,32.1034,229008.0
2019-06-06 14:30:00,35.11,35.11,35.03,35.04,838035.0,32.1034,32.1034,32.0303,32.0394,838035.0
2019-06-06 14:35:00,35.04,35.04,34.99,35.0,600873.0,32.0394,32.0394,31.9937,32.0029,600873.0
2019-06-06 14:40:00,35.0,35.02,34.97,35.0,270069.0,32.0029,32.0212,31.9754,32.0029,270069.0
2019-06-06 14:45:00,35.0,35.0,34.95,34.97,168192.0,32.0029,32.0029,31.9572,31.9754,168192.0
2019-06-06 14:50:00,34.98,35.0,34.96,34.99,76434.0,31.9846,32.0029,31.9663,31.9937,76434.0
2019-06-06 14:55:00,34.99,35.01,34.98,35.0,101163.0,31.9937,32.012,31.9846,32.0029,101163.0
2019-06-06 15:00:00,35.0,35.0,34.96,34.98,217266.0,32.0029,32.0029,31.9663,31.9846,217266.0
2019-06-06 15:05:00,34.98,35.0,34.97,34.98,112686.0,31.9846,32.0029,31.9754,31.9846,112686.0
2019-06-06 15:10:00,34.98,34.98,34.95,34.96,211671.0,31.9846,31.9846,31.9572,31.9663,211671.0
2019-06-06 15:15:00,34.96,35.01,34.96,35.0,183573.0,31.9663,32.012,31.9663,32.0029,183573.0
2019-06-06 15:20:00,35.0,35.01,34.97,34.97,179988.0,32.0029,32.012,31.9754,31.9754,179988.0
2019-06-06 15:25:00,34.97,35.06,34.97,35.04,253914.0,31.9754,32.0577,31.9754,32.0394,253914.0
2019-06-06 15:30:00,35.04,35.12,35.04,35.11,204681.0,32.0394,32.1126,32.0394,32.1034,204681.0
2019-06-06 15:35:00,35.11,35.11,35.06,35.07,210126.0,32.1034,32.1034,32.0577,32.0669,210126.0
2019-06-06 15:40:00,35.06,35.06,35.03,35.03,195399.0,32.0577,32.0577,32.0303,32.0303,195399.0
2019-06-06 15:45:00,35.03,35.06,35.03,35.05,231045.0,32.0303,32.0577,32.0303,32.0486,231045.0
2019-06-06 15:50:00,35.05,35.07,35.01,35.02,345759.0,32.0486,32.0669,32.012,32.0212,345759.0
2019-06-06 15:55:00,35.02,35.05,34.98,35.04,1211205.0,32.0212,32.0486,31.9846,32.0394,1211205.0
2019-06-07 09:30:00,35.08,35.3,35.08,35.21,643389.0,32.076,32.2772,32.076,32.1949,643389.0
2019-06-07 09:35:00,35.2,35.25,35.17,35.23,242061.0,32.1857,32.2315,32.1583,32.2132,242061.0
2019-06-07 09:40:00,35.23,35.23,35.11,35.12,430176.0,32.2132,32.2132,32.1034,32.1126,430176.0
2019-06-07 09:45:00,35.11,35.14,35.03,35.04,287766.0,32.1034,32.1309,32.0303,32.0394,287766.0
2019-06-07 09:50:00,35.04,35.09,35.02,35.05,150240.0,32.0394,32.0852,32.0212,32.0486,150240.0
2019-06-07 09:55:00,35.05,35.07,35.03,35.03,185790.0,32.0486,32.0669,32.0303,32.0303,185790.0
2019-06-07 10:00:00,35.03,35.11,35.03,35.11,159414.0,32.0303,32.1034,32.0303,32.1034,159414.0
2019-06-07 10:05:00,35.11,35.14,35.08,35.12,183486.0,32.1034,32.1309,32.076,32.1126,183486.0
2019-06-07 10:10:00,35.12,35.15,35.09,35.09,99633.0,32.1126,32.14,32.0852,32.0852,99633.0
2019-06-07 10:15:00,35.1,35.12,35.04,35.06,296808.0,32.0943,32.1126,32.0394,32.0577,296808.0
2019-06-07 10:20:00,35.06,35.09,35.05,35.09,123435.0,32.0577,32.0852,32.0486,32.0852,123435.0
2019-06-07 10:25:00,35.09,35.13,35.07,35.12,124281.0,32.0852,32.1217,32.0669,32.1126,124281.0
2019-06-07 10:30:00,35.12,35.16,35.12,35.15,153609.0,32.1126,32.1492,32.1126,32.14,153609.0
2019-06-07 10:35:00,35.16,35.16,35.11,35.14,118065.0,32.1492,32.1492,32.1034,32.1309,118065.0
2019-06-07 10:40:00,35.14,35.15,35.12,35.14,150033.0,32.1309,32.14,32.1126,32.1309,150033.0
2019-06-07 10:45:00,35.14,35.19,35.13,35.14,190023.0,32.1309,32.1766,32.1217,32.1309,190023.0
2019-06-07 10:50:00,35.14,35.18,35.13,35.17,165297.0,32.1309,32.1675,32.1217,32.1583,165297.0
2019-06-07 10:55:00,35.17,35.18,35.14,35.18,158502.0,32.1583,32.1675,32.1309,32.1675,158502.0
2019-06-07 11:00:00,35.18,35.21,35.17,35.18,181062.0,32.1675,32.1949,32.1583,32.1675,181062.0
2019-06-07 11:05:00,35.18,35.19,35.14,35.15,195336.0,32.1675,32.1766,32.1309,32.14,195336.0
2019-06-07 11:10:00,35.15,35.17,35.13,35.16,112125.0,32.14,32.1583,32.1217,32.1492,112125.0
2019-06-07 11:15:00,35.16,35.16,35.14,35.15,86256.0,32.1492,32.1492,32.1309,32.14,86256.0
2019-06-07 11:20:00,35.15,35.15,35.12,35.13,113067.0,32.14,32.14,32.1126,32.1217,113067.0
2019-06-07 11:25:00,35.14,35.15,35.13,35.14,89814.0,32.1309,32.14,32.1217,32.1309,89814.0
2019-06-07 11:30:00,35.15,35.17,35.13,35.15,149085.0,32.14,32.1583,32.1217,32.14,149085.0
2019-06-07 11:35:00,35.15,35.16,35.13,35.14,100149.0,32.14,32.1492,32.1217,32.1309,100149.0
2019-06-07 11:40:00,35.14,35.17,35.14,35.17,140781.0,32.1309,32.1583,32.1309,32.1583,140781.0
2019-06-07 11:45:00,35.17,35.19,35.16,35.17,139149.0,32.1583,32.1766,32.1492,32.1583,139149.0
2019-06-07 11:50:00,35.17,35.17,35.15,35.15,115215.0,32.1583,32.1583,32.14,32.14,115215.0
2019-06-07 11:55:00,35.16,35.17,35.13,35.15,94875.0,32.1492,32.1583,32.1217,32.14,94875.0
2019-06-07 12:00:00,35.15,35.16,35.13,35.16,66972.0,32.14,32.1492,32.1217,32.1492,66972.0
2019-06-07 12:05:00,35.16,35.17,35.15,35.16,62550.0,32.1492,32.1583,32.14,32.1492,62550.0
2019-06-07 12:10:00,35.16,35.19,35.16,35.16,84090.0,32.1492,32.1766,32.1492,32.1492,84090.0
2019-06-07 12:15:00,35.16,35.17,35.14,35.16,75342.0,32.1492,32.1583,32.1309,32.1492,75342.0
2019-06-07 12:20:00,35.16,35.16,35.14,35.15,101805.0,32.1492,32.1492,32.1309,32.14,101805.0
2019-06-07 12:25:00,35.15,35.17,35.14,35.16,76686.0,32.14,32.1583,32.1309,32.1492,76686.0
2019-06-07 12:30:00,35.16,35.22,35.16,35.21,100536.0,32.1492,32.204,32.1492,32.1949,100536.0
2019-06-07 12:35:00,35.21,35.3,35.2,35.28,1021719.0,32.1949,32.2772,32.1857,32.2589,1021719.0
2019-06-07 12:40:00,35.27,35.37,35.27,35.37,565827.0,32.2497,32.3412,32.2497,32.3412,565827.0
2019-06-07 12:45:00,35.36,35.37,35.31,35.36,230577.0,32.332,32.3412,32.2863,32.332,230577.0
2019-06-07 12:50:00,35.36,35.36,35.33,35.33,149994.0,32.332,32.332,32.3046,32.3046,149994.0
2019-06-07 12:55:00,35.34,35.36,35.32,35.33,215112.0,32.3138,32.332,32.2955,32.3046,215112.0
2019-06-07 13:00:00,35.34,35.35,35.32,35.33,191325.0,32.3138,32.3229,32.2955,32.3046,191325.0
2019-06-07 13:05:00,35.33,35.36,35.32,35.32,144978.0,32.3046,32.332,32.2955,32.2955,144978.0
2019-06-07 13:10:00,35.33,35.35,35.31,35.32,107244.0,32.3046,32.3229,32.2863,32.2955,107244.0
2019-06-07 13:15:00,35.32,35.33,35.3,35.32,77379.0,32.2955,32.3046,32.2772,32.2955,77379.0
2019-06-07 13:20:00,35.32,35.33,35.28,35.3,154092.0,32.2955,32.3046,32.2589,32.2772,154092.0
2019-06-07 13:25:00,35.29,35.32,35.29,35.3,88302.0,32.268,32.2955,32.268,32.2772,88302.0
2019-06-07 13:30:00,35.3,35.31,35.29,35.31,61617.0,32.2772,32.2863,32.268,32.2863,61617.0
2019-06-07 13:35:00,35.31,35.32,35.3,35.3,72948.0,32.2863,32.2955,32.2772,32.2772,72948.0
2019-06-07 13:40:00,35.3,35.33,35.29,35.33,111894.0,32.2772,32.3046,32.268,32.3046,111894.0
2019-06-07 13:45:00,35.33,35.33,35.3,35.31,120165.0,32.3046,32.3046,32.2772,32.2863,120165.0
2019-06-07 13:50:00,35.31,35.35,35.3,35.35,131220.0,32.2863,32.3229,32.2772,32.3229,131220.0
2019-06-07 13:55:00,35.35,35.35,35.32,35.34,92307.0,32.3229,32.3229,32.2955,32.3138,92307.0
2019-06-07 14:00:00,35.34,35.35,35.33,35.33,77574.0,32.3138,32.3229,32.3046,32.3046,77574.0
2019-06-07 14:05:00,35.34,35.36,35.32,35.36,101823.0,32.3138,32.332,32.2955,32.332,101823.0
2019-06-07 14:10:00,35.36,35.38,35.35,35.36,79203.0,32.332,32.3503,32.3229,32.332,79203.0
2019-06-07 14:15:00,35.36,35.39,35.35,35.38,114933.0,32.332,32.3595,32.3229,32.3503,114933.0
2019-06-07 14:20:00,35.38,35.41,35.38,35.41,147135.0,32.3503,32.3778,32.3503,32.3778,147135.0
2019-06-07 14:25:00,35.41,35.41,35.36,35.39,122799.0,32.3778,32.3778,32.332,32.3595,122799.0
2019-06-07 14:30:00,35.39,35.41,35.39,35.4,109077.0,32.3595,32.3778,32.3595,32.3686,109077.0
2019-06-07 14:35:00,35.4,35.4,35.37,35.39,76914.0,32.3686,32.3686,32.3412,32.3595,76914.0
2019-06-07 14:40:00,35.39,35.41,35.39,35.41,91641.0,32.3595,32.3778,32.3595,32.3778,91641.0
2019-06-07 14:45:00,35.4,35.43,35.39,35.39,164742.0,32.3686,32.396,32.3595,32.3595,164742.0
2019-06-07 14:50:00,35.39,35.42,35.38,35.38,117294.0,32.3595,32.3869,32.3503,32.3503,117294.0
2019-06-07 14:55:00,35.38,35.4,35.37,35.37,105969.0,32.3503,32.3686,32.3412,32.3412,105969.0
2019-06-07 15:00:00,35.37,35.42,35.37,35.39,130395.0,32.3412,32.3869,32.3412,32.3595,130395.0
2019-06-07 15:05:00,35.4,35.4,35.38,35.4,103113.0,32.3686,32.3686,32.3503,32.3686,103113.0
2019-06-07 15:10:00,35.4,35.41,35.38,35.4,123000.0,32.3686,32.3778,32.3503,32.3686,123000.0
2019-06-07 15:15:00,35.4,35.4,35.38,35.39,111675.0,32.3686,32.3686,32.3503,32.3595,111675.0
2019-06-07 15:20:00,35.39,35.44,35.38,35.44,150207.0,32.3595,32.4052,32.3503,32.4052,150207.0
2019-06-07 15:25:00,35.44,35.45,35.42,35.44,178353.0,32.4052,32.4143,32.3869,32.4052,178353.0
2019-06-07 15:30:00,35.44,35.45,35.41,35.43,187347.0,32.4052,32.4143,32.3778,32.396,187347.0
2019-06-07 15:35:00,35.43,35.43,35.41,35.41,100722.0,32.396,32.396,32.3778,32.3778,100722.0
2019-06-07 15:40:00,35.41,35.45,35.41,35.42,212883.0,32.3778,32.4143,32.3778,32.3869,212883.0
2019-06-07 15:45:00,35.42,35.42,35.37,35.38,278805.0,32.3869,32.3869,32.3412,32.3503,278805.0
2019-06-07 15:50:00,35.38,35.39,35.32,35.33,575190.0,32.3503,32.3595,32.2955,32.3046,575190.0
2019-06-07 15:55:00,35.33,35.36,35.32,35.34,892056.0,32.3046,32.332,32.2955,32.3138,892056.0
2019-06-10 09:30:00,35.49,35.71,35.46,35.58,902307.0,32.4509,32.6521,32.4235,32.5332,902307.0
2019-06-10 09:35:00,35.59,35.67,35.58,35.64,256710.0,32.5423,32.6155,32.5332,32.5881,256710.0
2019-06-10 09:40:00,35.65,35.7,35.62,35.67,318909.0,32.5972,32.6429,32.5698,32.6155,318909.0
2019-06-10 09:45:00,35.68,35.72,35.65,35.65,304857.0,32.6246,32.6612,32.5972,32.5972,304857.0
2019-06-10 09:50:00,35.65,35.65,35.57,35.59,153561.0,32.5972,32.5972,32.5241,32.5423,153561.0
2019-06-10 09:55:00,35.59,35.68,35.58,35.67,119940.0,32.5423,32.6246,32.5332,32.6155,119940.0
2019-06-10 10:00:00,35.67,35.71,35.65,35.71,174897.0,32.6155,32.6521,32.5972,32.6521,174897.0
2019-06-10 10:05:00,35.71,35.8,35.71,35.79,245151.0,32.6521,32.7344,32.6521,32.7252,245151.0
2019-06-10 10:10:00,35.79,35.8,35.74,35.78,249963.0,32.7252,32.7344,32.6795,32.7161,249963.0
2019-06-10 10:15:00,35.78,35.8,35.78,35.79,137607.0,32.7161,32.7344,32.7161,32.7252,137607.0
2019-06-10 10:20:00,35.79,35.79,35.73,35.75,193530.0,32.7252,32.7252,32.6704,32.6886,193530.0
2019-06-10 10:25:00,35.76,35.8,35.76,35.77,115953.0,32.6978,32.7344,32.6978,32.7069,115953.0
2019-06-10 10:30:00,35.77,35.78,35.76,35.76,96198.0,32.7069,32.7161,32.6978,32.6978,96198.0
2019-06-10 10:35:00,35.76,35.8,35.76,35.78,92796.0,32.6978,32.7344,32.6978,32.7161,92796.0
2019-06-10 10:40:00,35.79,35.82,35.77,35.82,123534.0,32.7252,32.7527,32.7069,32.7527,123534.0
2019-06-10 10:45:00,35.82,35.83,35.8,35.82,143304.0,32.7527,32.7618,32.7344,32.7527,143304.0
2019-06-10 10:50:00,35.82,35.83,35.79,35.8,202377.0,32.7527,32.7618,32.7252,32.7344,202377.0
2019-06-10 10:55:00,35.8,35.84,35.8,35.82,283710.0,32.7344,32.7709,32.7344,32.7527,283710.0
2019-06-10 11:00:00,35.82,35.84,35.82,35.84,69627.0,32.7527,32.7709,32.7527,32.7709,69627.0
2019-06-10 11:05:00,35.84,35.87,35.8,35.86,143424.0,32.7709,32.7984,32.7344,32.7892,143424.0
2019-06-10 11:10:00,35.86,35.89,35.86,35.87,160230.0,32.7892,32.8167,32.7892,32.7984,160230.0
2019-06-10 11:15:00,35.87,35.9,35.87,35.89,97410.0,32.7984,32.8258,32.7984,32.8167,97410.0
2019-06-10 11:20:00,35.89,35.9,35.88,35.89,134571.0,32.8167,32.8258,32.8075,32.8167,134571.0
2019-06-10 11:25:00,35.89,35.9,35.84,35.84,198870.0,32.8167,32.8258,32.7709,32.7709,198870.0
2019-06-10 11:30:00,35.84,35.87,35.84,35.86,109758.0,32.7709,32.7984,32.7709,32.7892,109758.0
2019-06-10 11:35:00,35.86,35.87,35.84,35.86,80877.0,32.7892,32.7984,32.7709,32.7892,80877.0
2019-06-10 11:40:00,35.87,35.89,35.84,35.88,113661.0,32.7984,32.8167,32.7709,32.8075,113661.0
2019-06-10 11:45:00,35.88,35.9,35.86,35.87,100107.0,32.8075,32.8258,32.7892,32.7984,100107.0
2019-06-10 11:50:00,35.87,35.88,35.85,35.88,118143.0,32.7984,32.8075,32.7801,32.8075,118143.0
2019-06-10 11:55:00,35.88,35.89,35.87,35.87,91920.0,32.8075,32.8167,32.7984,32.7984,91920.0
2019-06-10 12:00:00,35.87,35.88,35.85,35.86,149118.0,32.7984,32.8075,32.7801,32.7892,149118.0
2019-06-10 12:05:00,35.86,35.87,35.81,35.82,92337.0,32.7892,32.7984,32.7435,32.7527,92337.0
2019-06-10 12:10:00,35.82,35.84,35.78,35.8,110451.0,32.7527,32.7709,32.7161,32.7344,110451.0
2019-06-10 12:15:00,35.8,35.81,35.77,35.78,70848.0,32.7344,32.7435,32.7069,32.7161,70848.0
2019-06-10 12:20:00,35.78,35.8,35.77,35.78,87069.0,32.7161,32.7344,32.7069,32.7161,87069.0
2019-06-10 12:25:00,35.78,35.79,35.77,35.78,72837.0,32.7161,32.7252,32.7069,32.7161,72837.0
2019-06-10 12:30:00,35.78,35.78,35.74,35.75,124362.0,32.7161,32.7161,32.6795,32.6886,124362.0
2019-06-10 12:35:00,35.75,35.76,35.74,35.76,98790.0,32.6886,32.6978,32.6795,32.6978,98790.0
2019-06-10 12:40:00,35.77,35.78,35.76,35.78,90903.0,32.7069,32.7161,32.6978,32.7161,90903.0
2019-06-10 12:45:00,35.78,35.8,35.77,35.78,119190.0,32.7161,32.7344,32.7069,32.7161,119190.0
2019-06-10 12:50:00,35.78,35.79,35.74,35.76,882582.0,32.7161,32.7252,32.6795,32.6978,882582.0
2019-06-10 12:55:00,35.76,35.79,35.74,35.79,253761.0,32.6978,32.7252,32.6795,32.7252,253761.0
2019-06-10 13:00:00,35.79,35.83,35.79,35.8,219075.0,32.7252,32.7618,32.7252,32.7344,219075.0
2019-06-10 13:05:00,35.81,35.81,35.76,35.76,119925.0,32.7435,32.7435,32.6978,32.6978,119925.0
2019-06-10 13:10:00,35.76,35.79,35.76,35.76,130824.0,32.6978,32.7252,32.6978,32.6978,130824.0
2019-06-10 13:15:00,35.76,35.77,35.74,35.76,83799.0,32.6978,32.7069,32.6795,32.6978,83799.0
2019-06-10 13:20:00,35.76,35.78,35.75,35.78,104460.0,32.6978,32.7161,32.6886,32.7161,104460.0
2019-06-10 13:25:00,35.78,35.78,35.76,35.77,92952.0,32.7161,32.7161,32.6978,32.7069,92952.0
2019-06-10 13:30:00,35.77,35.78,35.76,35.77,62256.0,32.7069,32.7161,32.6978,32.7069,62256.0
2019-06-10 13:35:00,35.77,35.78,35.76,35.77,94791.0,32.7069,32.7161,32.6978,32.7069,94791.0
2019-06-10 13:40:00,35.77,35.78,35.75,35.76,79857.0,32.7069,32.7161,32.6886,32.6978,79857.0
2019-06-10 13:45:00,35.76,35.8,35.75,35.79,113325.0,32.6978,32.7344,32.6886,32.7252,113325.0
2019-06-10 13:50:00,35.79,35.8,35.78,35.8,56163.0,32.7252,32.7344,32.7161,32.7344,56163.0
2019-06-10 13:55:00,35.8,35.8,35.78,35.79,108477.0,32.7344,32.7344,32.7161,32.7252,108477.0
2019-06-10 14:00:00,35.79,35.79,35.76,35.79,180486.0,32.7252,32.7252,32.6978,32.7252,180486.0
2019-06-10 14:05:00,35.79,35.84,35.79,35.84,207756.0,32.7252,32.7709,32.7252,32.7709,207756.0
2019-06-10 14:10:00,35.83,35.86,35.83,35.86,115371.0,32.7618,32.7892,32.7618,32.7892,115371.0
2019-06-10 14:15:00,35.86,35.86,35.83,35.85,152118.0,32.7892,32.7892,32.7618,32.7801,152118.0
2019-06-10 14:20:00,35.85,35.85,35.82,35.83,112812.0,32.7801,32.7801,32.7527,32.7618,112812.0
2019-06-10 14:25:00,35.83,35.83,35.78,35.78,102846.0,32.7618,32.7618,32.7161,32.7161,102846.0
2019-06-10 14:30:00,35.79,35.81,35.78,35.79,173523.0,32.7252,32.7435,32.7161,32.7252,173523.0
2019-06-10 14:35:00,35.79,35.82,35.79,35.81,110394.0,32.7252,32.7527,32.7252,32.7435,110394.0
2019-06-10 14:40:00,35.81,35.83,35.79,35.81,132285.0,32.7435,32.7618,32.7252,32.7435,132285.0
2019-06-10 14:45:00,35.82,35.85,35.81,35.85,181521.0,32.7527,32.7801,32.7435,32.7801,181521.0
2019-06-10 14:50:00,35.85,35.87,35.84,35.87,117936.0,32.7801,32.7984,32.7709,32.7984,117936.0
2019-06-10 14:55:00,35.87,35.91,35.87,35.91,210363.0,32.7984,32.8349,32.7984,32.8349,210363.0
2019-06-10 15:00:00,35.91,35.93,35.9,35.91,245913.0,32.8349,32.8532,32.8258,32.8349,245913.0
2019-06-10 15:05:00,35.91,35.92,35.88,35.9,256716.0,32.8349,32.8441,32.8075,32.8258,256716.0
2019-06-10 15:10:00,35.9,35.91,35.88,35.88,178092.0,32.8258,32.8349,32.8075,32.8075,178092.0
2019-06-10 15:15:00,35.89,35.91,35.87,35.88,154218.0,32.8167,32.8349,32.7984,32.8075,154218.0
2019-06-10 15:20:00,35.88,35.89,35.85,35.87,159312.0,32.8075,32.8167,32.7801,32.7984,159312.0
2019-06-10 15:25:00,35.86,35.87,35.85,35.86,95028.0,32.7892,32.7984,32.7801,32.7892,95028.0
2019-06-10 15:30:00,35.86,35.9,35.85,35.88,190581.0,32.7892,32.8258,32.7801,32.8075,190581.0
2019-06-10 15:35:00,35.88,35.89,35.87,35.88,151824.0,32.8075,32.8167,32.7984,32.8075,151824.0
2019-06-10 15:40:00,35.88,35.9,35.87,35.89,220590.0,32.8075,32.8258,32.7984,32.8167,220590.0
2019-06-10 15:45:00,35.89,35.9,35.86,35.86,290418.0,32.8167,32.8258,32.7892,32.7892,290418.0
2019-06-10 15:50:00,35.86,35.88,35.81,35.85,505539.0,32.7892,32.8075,32.7435,32.7801,505539.0
2019-06-10 15:55:00,35.85,35.85,35.78,35.84,699366.0,32.7801,32.7801,32.7161,32.7709,699366.0
2019-06-11 09:30:00,36.0,36.1,35.96,36.08,812088.0,32.9172,33.0087,32.8807,32.9904,812088.0
2019-06-11 09:35:00,36.08,36.08,35.97,36.02,376047.0,32.9904,32.9904,32.8898,32.9355,376047.0
2019-06-11 09:40:00,36.02,36.14,36.01,36.13,265515.0,32.9355,33.0452,32.9264,33.0361,265515.0
2019-06-11 09:45:00,36.13,36.19,36.11,36.12,388896.0,33.0361,33.091,33.0178,33.027,388896.0
2019-06-11 09:50:00,36.12,36.23,36.1,36.19,320760.0,33.027,33.1275,33.0087,33.091,320760.0
2019-06-11 09:55:00,36.19,36.29,36.18,36.23,325104.0,33.091,33.1824,33.0818,33.1275,325104.0
2019-06-11 10:00:00,36.23,36.28,36.19,36.25,281274.0,33.1275,33.1733,33.091,33.1458,281274.0
2019-06-11 10:05:00,36.25,36.28,36.2,36.22,348861.0,33.1458,33.1733,33.1001,33.1184,348861.0
2019-06-11 10:10:00,36.22,36.3,36.2,36.29,478935.0,33.1184,33.1915,33.1001,33.1824,478935.0
2019-06-11 10:15:00,36.29,36.29,36.15,36.18,384180.0,33.1824,33.1824,33.0544,33.0818,384180.0
2019-06-11 10:20:00,36.18,36.32,36.17,36.31,405837.0,33.0818,33.2098,33.0727,33.2007,405837.0
2019-06-11 10:25:00,36.31,36.32,36.23,36.25,427854.0,33.2007,33.2098,33.1275,33.1458,427854.0
2019-06-11 10:30:00,36.25,36.28,36.24,36.27,143088.0,33.1458,33.1733,33.1367,33.1641,143088.0
2019-06-11 10:35:00,36.26,36.27,36.15,36.18,402972.0,33.155,33.1641,33.0544,33.0818,402972.0
2019-06-11 10:40:00,36.18,36.19,36.13,36.14,285084.0,33.0818,33.091,33.0361,33.0452,285084.0
2019-06-11 10:45:00,36.14,36.15,36.08,36.14,419067.0,33.0452,33.0544,32.9904,33.0452,419067.0
2019-06-11 10:50:00,36.14,36.14,36.08,36.14,158643.0,33.0452,33.0452,32.9904,33.0452,158643.0
2019-06-11 10:55:00,36.14,36.16,36.12,36.13,141870.0,33.0452,33.0635,33.027,33.0361,141870.0
2019-06-11 11:00:00,36.13,36.14,36.11,36.13,177951.0,33.0361,33.0452,33.0178,33.0361,177951.0
2019-06-11 11:05:00,36.13,36.17,36.11,36.13,181329.0,33.0361,33.0727,33.0178,33.0361,181329.0
2019-06-11 11:10:00,36.13,36.14,36.09,36.13,187047.0,33.0361,33.0452,32.9995,33.0361,187047.0
2019-06-11 11:15:00,36.13,36.15,36.07,36.11,177447.0,33.0361,33.0544,32.9812,33.0178,177447.0
2019-06-11 11:20:00,36.12,36.15,36.11,36.14,87540.0,33.027,33.0544,33.0178,33.0452,87540.0
2019-06-11 11:25:00,36.14,36.16,36.12,36.14,124659.0,33.0452,33.0635,33.027,33.0452,124659.0
2019-06-11 11:30:00,36.14,36.16,36.1,36.1,113571.0,33.0452,33.0635,33.0087,33.0087,113571.0
2019-06-11 11:35:00,36.1,36.11,36.04,36.07,233862.0,33.0087,33.0178,32.9538,32.9812,233862.0
2019-06-11 11:40:00,36.07,36.09,36.02,36.03,230781.0,32.9812,32.9995,32.9355,32.9447,230781.0
2019-06-11 11:45:00,36.03,36.07,36.01,36.06,174750.0,32.9447,32.9812,32.9264,32.9721,174750.0
2019-06-11 11:50:00,36.06,36.08,36.05,36.06,115584.0,32.9721,32.9904,32.963,32.9721,115584.0
2019-06-11 11:55:00,36.06,36.07,36.04,36.05,96825.0,32.9721,32.9812,32.9538,32.963,96825.0
2019-06-11 12:00:00,36.05,36.06,36.01,36.04,115014.0,32.963,32.9721,32.9264,32.9538,115014.0
2019-06-11 12:05:00,36.04,36.04,36.01,36.02,104286.0,32.9538,32.9538,32.9264,32.9355,104286.0
2019-06-11 12:10:00,36.03,36.03,35.99,36.01,151023.0,32.9447,32.9447,32.9081,32.9264,151023.0
2019-06-11 12:15:00,36.01,36.03,36.0,36.01,85374.0,32.9264,32.9447,32.9172,32.9264,85374.0
2019-06-11 12:20:00,36.01,36.03,36.0,36.0,126441.0,32.9264,32.9447,32.9172,32.9172,126441.0
2019-06-11 12:25:00,36.0,36.03,35.99,36.03,101937.0,32.9172,32.9447,32.9081,32.9447,101937.0
2019-06-11 12:30:00,36.03,36.06,36.03,36.05,110310.0,32.9447,32.9721,32.9447,32.963,110310.0
2019-06-11 12:35:00,36.04,36.07,36.02,36.07,115416.0,32.9538,32.9812,32.9355,32.9812,115416.0
2019-06-11 12:40:00,36.06,36.07,36.04,36.04,107508.0,32.9721,32.9812,32.9538,32.9538,107508.0
2019-06-11 12:45:00,36.05,36.05,36.02,36.02,76611.0,32.963,32.963,32.9355,32.9355,76611.0
2019-06-11 12:50:00,36.02,36.03,36.0,36.01,71835.0,32.9355,32.9447,32.9172,32.9264,71835.0
2019-06-11 12:55:00,36.0,36.03,35.97,35.98,135201.0,32.9172,32.9447,32.8898,32.8989,135201.0
2019-06-11 13:00:00,35.98,36.02,35.97,36.01,72714.0,32.8989,32.9355,32.8898,32.9264,72714.0
2019-06-11 13:05:00,36.0,36.02,36.0,36.01,48330.0,32.9172,32.9355,32.9172,32.9264,48330.0
2019-06-11 13:10:00,36.01,36.02,35.99,36.02,87027.0,32.9264,32.9355,32.9081,32.9355,87027.0
2019-06-11 13:15:00,36.02,36.02,35.99,36.0,91215.0,32.9355,32.9355,32.9081,32.9172,91215.0
2019-06-11 13:20:00,36.0,36.0,35.98,36.0,76776.0,32.9172,32.9172,32.8989,32.9172,76776.0
2019-06-11 13:25:00,35.99,36.0,35.97,35.99,78324.0,32.9081,32.9172,32.8898,32.9081,78324.0
2019-06-11 13:30:00,35.99,36.0,35.98,36.0,87288.0,32.9081,32.9172,32.8989,32.9172,87288.0
2019-06-11 13:35:00,36.0,36.0,35.95,35.96,163971.0,32.9172,32.9172,32.8715,32.8807,163971.0
2019-06-11 13:40:00,35.97,36.01,35.96,36.0,92376.0,32.8898,32.9264,32.8807,32.9172,92376.0
2019-06-11 13:45:00,35.99,36.0,35.96,35.97,118545.0,32.9081,32.9172,32.8807,32.8898,118545.0
2019-06-11 13:50:00,35.97,36.0,35.97,35.99,89700.0,32.8898,32.9172,32.8898,32.9081,89700.0
2019-06-11 13:55:00,36.0,36.01,35.98,35.99,117249.0,32.9172,32.9264,32.8989,32.9081,117249.0
2019-06-11 14:00:00,35.99,36.02,35.99,36.01,98811.0,32.9081,32.9355,32.9081,32.9264,98811.0
2019-06-11 14:05:00,36.01,36.01,35.99,35.99,88047.0,32.9264,32.9264,32.9081,32.9081,88047.0
2019-06-11 14:10:00,35.99,35.99,35.98,35.99,88329.0,32.9081,32.9081,32.8989,32.9081,88329.0
2019-06-11 14:15:00,35.99,36.01,35.96,35.96,116097.0,32.9081,32.9264,32.8807,32.8807,116097.0
2019-06-11 14:20:00,35.96,36.01,35.96,36.0,76065.0,32.8807,32.9264,32.8807,32.9172,76065.0
2019-06-11 14:25:00,36.0,36.01,35.98,35.98,57174.0,32.9172,32.9264,32.8989,32.8989,57174.0
2019-06-11 14:30:00,35.99,35.99,35.97,35.97,47196.0,32.9081,32.9081,32.8898,32.8898,47196.0
2019-06-11 14:35:00,35.97,35.97,35.92,35.93,86052.0,32.8898,32.8898,32.8441,32.8532,86052.0
2019-06-11 14:40:00,35.93,35.96,35.92,35.95,106197.0,32.8532,32.8807,32.8441,32.8715,106197.0
2019-06-11 14:45:00,35.95,35.95,35.92,35.94,82131.0,32.8715,32.8715,32.8441,32.8624,82131.0
2019-06-11 14:50:00,35.94,35.96,35.93,35.95,87258.0,32.8624,32.8807,32.8532,32.8715,87258.0
2019-06-11 14:55:00,35.95,35.98,35.94,35.98,103557.0,32.8715,32.8989,32.8624,32.8989,103557.0
2019-06-11 15:00:00,35.98,35.98,35.94,35.94,115254.0,32.8989,32.8989,32.8624,32.8624,115254.0
2019-06-11 15:05:00,35.94,35.97,35.93,35.97,91818.0,32.8624,32.8898,32.8532,32.8898,91818.0
2019-06-11 15:10:00,35.97,35.98,35.95,35.95,91548.0,32.8898,32.8989,32.8715,32.8715,91548.0
2019-06-11 15:15:00,35.95,35.97,35.94,35.97,105648.0,32.8715,32.8898,32.8624,32.8898,105648.0
2019-06-11 15:20:00,35.97,35.98,35.94,35.95,116541.0,32.8898,32.8989,32.8624,32.8715,116541.0
2019-06-11 15:25:00,35.96,35.96,35.94,35.96,76086.0,32.8807,32.8807,32.8624,32.8807,76086.0
2019-06-11 15:30:00,35.96,36.0,35.96,35.99,209655.0,32.8807,32.9172,32.8807,32.9081,209655.0
2019-06-11 15:35:00,35.99,36.01,35.99,36.0,176142.0,32.9081,32.9264,32.9081,32.9172,176142.0
2019-06-11 15:40:00,36.0,36.02,35.99,36.0,219729.0,32.9172,32.9355,32.9081,32.9172,219729.0
2019-06-11 15:45:00,36.0,36.0,35.99,35.99,215430.0,32.9172,32.9172,32.9081,32.9081,215430.0
2019-06-11 15:50:00,35.99,36.01,35.97,36.0,477882.0,32.9081,32.9264,32.8898,32.9172,477882.0
2019-06-11 15:55:00,36.0,36.0,35.95,35.97,764487.0,32.9172,32.9172,32.8715,32.8898,764487.0
2019-06-12 09:30:00,35.97,36.14,35.97,36.12,405585.0,32.8898,33.0452,32.8898,33.027,405585.0
2019-06-12 09:35:00,36.11,36.16,36.1,36.15,113862.0,33.0178,33.0635,33.0087,33.0544,113862.0
2019-06-12 09:40:00,36.15,36.16,36.12,36.13,164844.0,33.0544,33.0635,33.027,33.0361,164844.0
2019-06-12 09:45:00,36.13,36.21,36.12,36.18,181953.0,33.0361,33.1093,33.027,33.0818,181953.0
2019-06-12 09:50:00,36.18,36.23,36.15,36.22,131838.0,33.0818,33.1275,33.0544,33.1184,131838.0
2019-06-12 09:55:00,36.22,36.27,36.22,36.25,117585.0,33.1184,33.1641,33.1184,33.1458,117585.0
2019-06-12 10:00:00,36.25,36.28,36.23,36.23,104568.0,33.1458,33.1733,33.1275,33.1275,104568.0
2019-06-12 10:05:00,36.23,36.24,36.2,36.21,126342.0,33.1275,33.1367,33.1001,33.1093,126342.0
2019-06-12 10:10:00,36.21,36.25,36.21,36.24,75702.0,33.1093,33.1458,33.1093,33.1367,75702.0
2019-06-12 10:15:00,36.24,36.3,36.22,36.27,147306.0,33.1367,33.1915,33.1184,33.1641,147306.0
2019-06-12 10:20:00,36.27,36.29,36.25,36.28,107268.0,33.1641,33.1824,33.1458,33.1733,107268.0
2019-06-12 10:25:00,36.27,36.27,36.21,36.23,120615.0,33.1641,33.1641,33.1093,33.1275,120615.0
2019-06-12 10:30:00,36.23,36.24,36.19,36.21,110865.0,33.1275,33.1367,33.091,33.1093,110865.0
2019-06-12 10:35:00,36.21,36.26,36.2,36.25,201912.0,33.1093,33.155,33.1001,33.1458,201912.0
2019-06-12 10:40:00,36.25,36.26,36.19,36.2,142023.0,33.1458,33.155,33.091,33.1001,142023.0
2019-06-12 10:45:00,36.2,36.22,36.17,36.18,117978.0,33.1001,33.1184,33.0727,33.0818,117978.0
2019-06-12 10:50:00,36.19,36.2,36.15,36.16,132627.0,33.091,33.1001,33.0544,33.0635,132627.0
2019-06-12 10:55:00,36.16,36.22,36.16,36.18,93126.0,33.0635,33.1184,33.0635,33.0818,93126.0
2019-06-12 11:00:00,36.18,36.2,36.18,36.2,95067.0,33.0818,33.1001,33.0818,33.1001,95067.0
2019-06-12 11:05:00,36.2,36.22,36.19,36.19,87960.0,33.1001,33.1184,33.091,33.091,87960.0
2019-06-12 11:10:00,36.2,36.2,36.17,36.19,84999.0,33.1001,33.1001,33.0727,33.091,84999.0
2019-06-12 11:15:00,36.19,36.2,36.18,36.19,66996.0,33.091,33.1001,33.0818,33.091,66996.0
2019-06-12 11:20:00,36.2,36.2,36.17,36.18,42390.0,33.1001,33.1001,33.0727,33.0818,42390.0
2019-06-12 11:25:00,36.17,36.2,36.17,36.2,94965.0,33.0727,33.1001,33.0727,33.1001,94965.0
2019-06-12 11:30:00,36.2,36.22,36.19,36.21,89244.0,33.1001,33.1184,33.091,33.1093,89244.0
2019-06-12 11:35:00,36.21,36.22,36.19,36.22,72117.0,33.1093,33.1184,33.091,33.1184,72117.0
2019-06-12 11:40:00,36.22,36.22,36.2,36.2,143694.0,33.1184,33.1184,33.1001,33.1001,143694.0
2019-06-12 11:45:00,36.2,36.22,36.2,36.2,57054.0,33.1001,33.1184,33.1001,33.1001,57054.0
2019-06-12 11:50:00,36.2,36.21,36.2,36.21,75888.0,33.1001,33.1093,33.1001,33.1093,75888.0
2019-06-12 11:55:00,36.21,36.22,36.19,36.2,108171.0,33.1093,33.1184,33.091,33.1001,108171.0
2019-06-12 12:00:00,36.2,36.22,36.2,36.2,82239.0,33.1001,33.1184,33.1001,33.1001,82239.0
2019-06-12 12:05:00,36.21,36.23,36.2,36.21,72666.0,33.1093,33.1275,33.1001,33.1093,72666.0
2019-06-12 12:10:00,36.21,36.22,36.2,36.21,52449.0,33.1093,33.1184,33.1001,33.1093,52449.0
2019-06-12 12:15:00,36.21,36.23,36.2,36.21,117438.0,33.1093,33.1275,33.1001,33.1093,117438.0
2019-06-12 12:20:00,36.21,36.23,36.2,36.23,96303.0,33.1093,33.1275,33.1001,33.1275,96303.0
2019-06-12 12:25:00,36.23,36.24,36.21,36.21,188424.0,33.1275,33.1367,33.1093,33.1093,188424.0
2019-06-12 12:30:00,36.21,36.22,36.2,36.22,76578.0,33.1093,33.1184,33.1001,33.1184,76578.0
2019-06-12 12:35:00,36.22,36.24,36.21,36.24,40395.0,33.1184,33.1367,33.1093,33.1367,40395.0
2019-06-12 12:40:00,36.24,36.24,36.21,36.21,51624.0,33.1367,33.1367,33.1093,33.1093,51624.0
2019-06-12 12:45:00,36.22,36.24,36.22,36.23,76434.0,33.1184,33.1367,33.1184,33.1275,76434.0
2019-06-12 12:50:00,36.23,36.26,36.23,36.23,76047.0,33.1275,33.155,33.1275,33.1275,76047.0
2019-06-12 12:55:00,36.24,36.27,36.23,36.25,307617.0,33.1367,33.1641,33.1275,33.1458,307617.0
2019-06-12 13:00:00,36.25,36.25,36.23,36.25,83166.0,33.1458,33.1458,33.1275,33.1458,83166.0
2019-06-12 13:05:00,36.25,36.26,36.25,36.26,94134.0,33.1458,33.155,33.1458,33.155,94134.0
2019-06-12 13:10:00,36.27,36.27,36.25,36.25,62262.0,33.1641,33.1641,33.1458,33.1458,62262.0
2019-06-12 13:15:00,36.25,36.28,36.25,36.28,59571.0,33.1458,33.1733,33.1458,33.1733,59571.0
2019-06-12 13:20:00,36.28,36.29,36.28,36.29,73392.0,33.1733,33.1824,33.1733,33.1824,73392.0
2019-06-12 13:25:00,36.29,36.3,36.27,36.27,64974.0,33.1824,33.1915,33.1641,33.1641,64974.0
2019-06-12 13:30:00,36.27,36.27,36.26,36.27,107643.0,33.1641,33.1641,33.155,33.1641,107643.0
2019-06-12 13:35:00,36.27,36.27,36.24,36.25,92334.0,33.1641,33.1641,33.1367,33.1458,92334.0
2019-06-12 13:40:00,36.25,36.25,36.22,36.23,51279.0,33.1458,33.1458,33.1184,33.1275,51279.0
2019-06-12 13:45:00,36.23,36.25,36.21,36.22,90585.0,33.1275,33.1458,33.1093,33.1184,90585.0
2019-06-12 13:50:00,36.22,36.22,36.2,36.2,94899.0,33.1184,33.1184,33.1001,33.1001,94899.0
2019-06-12 13:55:00,36.2,36.23,36.19,36.22,102084.0,33.1001,33.1275,33.091,33.1184,102084.0
2019-06-12 14:00:00,36.22,36.24,36.2,36.23,126846.0,33.1184,33.1367,33.1001,33.1275,126846.0
2019-06-12 14:05:00,36.24,36.25,36.23,36.25,72126.0,33.1367,33.1458,33.1275,33.1458,72126.0
2019-06-12 14:10:00,36.25,36.27,36.25,36.26,63918.0,33.1458,33.1641,33.1458,33.155,63918.0
2019-06-12 14:15:00,36.26,36.26,36.23,36.24,76029.0,33.155,33.155,33.1275,33.1367,76029.0
2019-06-12 14:20:00,36.24,36.27,36.23,36.26,66996.0,33.1367,33.1641,33.1275,33.155,66996.0
2019-06-12 14:25:00,36.26,36.26,36.24,36.24,76470.0,33.155,33.155,33.1367,33.1367,76470.0
2019-06-12 14:30:00,36.24,36.26,36.23,36.26,122580.0,33.1367,33.155,33.1275,33.155,122580.0
2019-06-12 14:35:00,36.26,36.26,36.24,36.24,77616.0,33.155,33.155,33.1367,33.1367,77616.0
2019-06-12 14:40:00,36.24,36.26,36.23,36.26,61068.0,33.1367,33.155,33.1275,33.155,61068.0
2019-06-12 14:45:00,36.26,36.27,36.26,36.27,66969.0,33.155,33.1641,33.155,33.1641,66969.0
2019-06-12 14:50:00,36.27,36.29,36.27,36.29,75999.0,33.1641,33.1824,33.1641,33.1824,75999.0
2019-06-12 14:55:00,36.29,36.3,36.28,36.28,99372.0,33.1824,33.1915,33.1733,33.1733,99372.0
2019-06-12 15:00:00,36.29,36.29,36.28,36.28,87300.0,33.1824,33.1824,33.1733,33.1733,87300.0
2019-06-12 15:05:00,36.28,36.28,36.27,36.27,111975.0,33.1733,33.1733,33.1641,33.1641,111975.0
2019-06-12 15:10:00,36.27,36.29,36.27,36.28,83796.0,33.1641,33.1824,33.1641,33.1733,83796.0
2019-06-12 15:15:00,36.28,36.28,36.23,36.24,160320.0,33.1733,33.1733,33.1275,33.1367,160320.0
2019-06-12 15:20:00,36.24,36.26,36.23,36.23,100320.0,33.1367,33.155,33.1275,33.1275,100320.0
2019-06-12 15:25:00,36.23,36.25,36.23,36.24,239235.0,33.1275,33.1458,33.1275,33.1367,239235.0
2019-06-12 15:30:00,36.24,36.24,36.22,36.23,165714.0,33.1367,33.1367,33.1184,33.1275,165714.0
2019-06-12 15:35:00,36.23,36.24,36.22,36.24,129063.0,33.1275,33.1367,33.1184,33.1367,129063.0
2019-06-12 15:40:00,36.24,36.26,36.23,36.25,174681.0,33.1367,33.155,33.1275,33.1458,174681.0
2019-06-12 15:45:00,36.25,36.25,36.22,36.23,292554.0,33.1458,33.1458,33.1184,33.1275,292554.0
2019-06-12 15:50:00,36.23,36.27,36.23,36.25,620652.0,33.1275,33.1641,33.1275,33.1458,620652.0
2019-06-12 15:55:00,36.26,36.28,36.24,36.27,676671.0,33.155,33.1733,33.1367,33.1641,676671.0
2019-06-13 09:30:00,36.33,36.49,36.32,36.49,697938.0,33.219,33.3653,33.2098,33.3653,697938.0
2019-06-13 09:35:00,36.48,36.53,36.44,36.44,174261.0,33.3561,33.4019,33.3196,33.3196,174261.0
2019-06-13 09:40:00,36.44,36.46,36.36,36.45,121554.0,33.3196,33.3378,33.2464,33.3287,121554.0
2019-06-13 09:45:00,36.46,36.46,36.37,36.42,150048.0,33.3378,33.3378,33.2556,33.3013,150048.0
2019-06-13 09:50:00,36.41,36.47,36.39,36.43,139209.0,33.2921,33.347,33.2738,33.3104,139209.0
2019-06-13 09:55:00,36.44,36.49,36.42,36.47,112881.0,33.3196,33.3653,33.3013,33.347,112881.0
2019-06-13 10:00:00,36.47,36.47,36.36,36.4,185466.0,33.347,33.347,33.2464,33.283,185466.0
2019-06-13 10:05:00,36.39,36.41,36.37,36.38,199335.0,33.2738,33.2921,33.2556,33.2647,199335.0
2019-06-13 10:10:00,36.37,36.39,36.34,36.35,170043.0,33.2556,33.2738,33.2281,33.2373,170043.0
2019-06-13 10:15:00,36.36,36.41,36.34,36.39,142134.0,33.2464,33.2921,33.2281,33.2738,142134.0
2019-06-13 10:20:00,36.39,36.39,36.33,36.38,106560.0,33.2738,33.2738,33.219,33.2647,106560.0
2019-06-13 10:25:00,36.39,36.39,36.33,36.37,119115.0,33.2738,33.2738,33.219,33.2556,119115.0
2019-06-13 10:30:00,36.37,36.38,36.33,36.34,90048.0,33.2556,33.2647,33.219,33.2281,90048.0
2019-06-13 10:35:00,36.34,36.38,36.33,36.35,96963.0,33.2281,33.2647,33.219,33.2373,96963.0
2019-06-13 10:40:00,36.36,36.36,36.25,36.28,188082.0,33.2464,33.2464,33.1458,33.1733,188082.0
2019-06-13 10:45:00,36.28,36.31,36.26,36.29,142263.0,33.1733,33.2007,33.155,33.1824,142263.0
2019-06-13 10:50:00,36.3,36.33,36.28,36.32,150966.0,33.1915,33.219,33.1733,33.2098,150966.0
2019-06-13 10:55:00,36.31,36.31,36.23,36.24,123516.0,33.2007,33.2007,33.1275,33.1367,123516.0
2019-06-13 11:00:00,36.24,36.25,36.19,36.21,259191.0,33.1367,33.1458,33.091,33.1093,259191.0
2019-06-13 11:05:00,36.22,36.25,36.19,36.23,153375.0,33.1184,33.1458,33.091,33.1275,153375.0
2019-06-13 11:10:00,36.23,36.28,36.23,36.27,78807.0,33.1275,33.1733,33.1275,33.1641,78807.0
2019-06-13 11:15:00,36.28,36.29,36.25,36.29,65334.0,33.1733,33.1824,33.1458,33.1824,65334.0
2019-06-13 11:20:00,36.28,36.33,36.27,36.31,100062.0,33.1733,33.219,33.1641,33.2007,100062.0
2019-06-13 11:25:00,36.31,36.33,36.31,36.31,110685.0,33.2007,33.219,33.2007,33.2007,110685.0
2019-06-13 11:30:00,36.32,36.33,36.31,36.31,88242.0,33.2098,33.219,33.2007,33.2007,88242.0
2019-06-13 11:35:00,36.32,36.32,36.25,36.29,238251.0,33.2098,33.2098,33.1458,33.1824,238251.0
2019-06-13 11:40:00,36.29,36.29,36.27,36.27,89010.0,33.1824,33.1824,33.1641,33.1641,89010.0
2019-06-13 11:45:00,36.27,36.29,36.27,36.29,59010.0,33.1641,33.1824,33.1641,33.1824,59010.0
2019-06-13 11:50:00,36.29,36.3,36.26,36.28,66555.0,33.1824,33.1915,33.155,33.1733,66555.0
2019-06-13 11:55:00,36.28,36.29,36.27,36.29,61824.0,33.1733,33.1824,33.1641,33.1824,61824.0
2019-06-13 12:00:00,36.29,36.3,36.28,36.29,119214.0,33.1824,33.1915,33.1733,33.1824,119214.0
2019-06-13 12:05:00,36.28,36.3,36.26,36.26,82044.0,33.1733,33.1915,33.155,33.155,82044.0
2019-06-13 12:10:00,36.26,36.27,36.24,36.26,59616.0,33.155,33.1641,33.1367,33.155,59616.0
2019-06-13 12:15:00,36.26,36.26,36.24,36.24,73263.0,33.155,33.155,33.1367,33.1367,73263.0
2019-06-13 12:20:00,36.25,36.25,36.22,36.24,166230.0,33.1458,33.1458,33.1184,33.1367,166230.0
2019-06-13 12:25:00,36.24,36.24,36.2,36.21,55482.0,33.1367,33.1367,33.1001,33.1093,55482.0
2019-06-13 12:30:00,36.21,36.22,36.2,36.22,62343.0,33.1093,33.1184,33.1001,33.1184,62343.0
2019-06-13 12:35:00,36.22,36.23,36.2,36.2,84069.0,33.1184,33.1275,33.1001,33.1001,84069.0
2019-06-13 12:40:00,36.2,36.24,36.19,36.24,98175.0,33.1001,33.1367,33.091,33.1367,98175.0
2019-06-13 12:45:00,36.23,36.26,36.23,36.24,94062.0,33.1275,33.155,33.1275,33.1367,94062.0
2019-06-13 12:50:00,36.24,36.25,36.23,36.25,65199.0,33.1367,33.1458,33.1275,33.1458,65199.0
2019-06-13 12:55:00,36.25,36.26,36.24,36.26,66591.0,33.1458,33.155,33.1367,33.155,66591.0
2019-06-13 13:00:00,36.26,36.28,36.26,36.27,104931.0,33.155,33.1733,33.155,33.1641,104931.0
2019-06-13 13:05:00,36.26,36.27,36.25,36.25,62334.0,33.155,33.1641,33.1458,33.1458,62334.0
2019-06-13 13:10:00,36.25,36.26,36.24,36.26,79683.0,33.1458,33.155,33.1367,33.155,79683.0
2019-06-13 13:15:00,36.26,36.26,36.24,36.25,52431.0,33.155,33.155,33.1367,33.1458,52431.0
2019-06-13 13:20:00,36.25,36.26,36.24,36.26,59238.0,33.1458,33.155,33.1367,33.155,59238.0
2019-06-13 13:25:00,36.26,36.28,36.25,36.25,194271.0,33.155,33.1733,33.1458,33.1458,194271.0
2019-06-13 13:30:00,36.25,36.26,36.22,36.22,117030.0,33.1458,33.155,33.1184,33.1184,117030.0
2019-06-13 13:35:00,36.22,36.23,36.2,36.21,65595.0,33.1184,33.1275,33.1001,33.1093,65595.0
2019-06-13 13:40:00,36.2,36.2,36.17,36.18,71148.0,33.1001,33.1001,33.0727,33.0818,71148.0
2019-06-13 13:45:00,36.18,36.2,36.18,36.19,81969.0,33.0818,33.1001,33.0818,33.091,81969.0
2019-06-13 13:50:00,36.19,36.2,36.18,36.19,79362.0,33.091,33.1001,33.0818,33.091,79362.0
2019-06-13 13:55:00,36.19,36.19,36.16,36.17,174729.0,33.091,33.091,33.0635,33.0727,174729.0
2019-06-13 14:00:00,36.17,36.18,36.15,36.16,157656.0,33.0727,33.0818,33.0544,33.0635,157656.0
2019-06-13 14:05:00,36.16,36.16,36.11,36.11,178650.0,33.0635,33.0635,33.0178,33.0178,178650.0
2019-06-13 14:10:00,36.11,36.12,36.09,36.11,161991.0,33.0178,33.027,32.9995,33.0178,161991.0
2019-06-13 14:15:00,36.11,36.11,36.06,36.07,157584.0,33.0178,33.0178,32.9721,32.9812,157584.0
2019-06-13 14:20:00,36.07,36.11,36.06,36.1,146817.0,32.9812,33.0178,32.9721,33.0087,146817.0
2019-06-13 14:25:00,36.1,36.14,36.09,36.12,171786.0,33.0087,33.0452,32.9995,33.027,171786.0
2019-06-13 14:30:00,36.12,36.12,36.09,36.09,63816.0,33.027,33.027,32.9995,32.9995,63816.0
2019-06-13 14:35:00,36.09,36.09,36.06,36.09,115443.0,32.9995,32.9995,32.9721,32.9995,115443.0
2019-06-13 14:40:00,36.09,36.12,36.09,36.12,133434.0,32.9995,33.027,32.9995,33.027,133434.0
2019-06-13 14:45:00,36.12,36.12,36.09,36.1,156327.0,33.027,33.027,32.9995,33.0087,156327.0
2019-06-13 14:50:00,36.1,36.1,36.09,36.09,89655.0,33.0087,33.0087,32.9995,32.9995,89655.0
2019-06-13 14:55:00,36.09,36.14,36.09,36.14,117510.0,32.9995,33.0452,32.9995,33.0452,117510.0
2019-06-13 15:00:00,36.14,36.14,36.09,36.1,128652.0,33.0452,33.0452,32.9995,33.0087,128652.0
2019-06-13 15:05:00,36.1,36.11,36.09,36.09,79065.0,33.0087,33.0178,32.9995,32.9995,79065.0
2019-06-13 15:10:00,36.09,36.11,36.08,36.09,122625.0,32.9995,33.0178,32.9904,32.9995,122625.0
2019-06-13 15:15:00,36.09,36.09,36.07,36.08,98679.0,32.9995,32.9995,32.9812,32.9904,98679.0
2019-06-13 15:20:00,36.08,36.09,36.07,36.07,239274.0,32.9904,32.9995,32.9812,32.9812,239274.0
2019-06-13 15:25:00,36.07,36.08,36.06,36.07,194082.0,32.9812,32.9904,32.9721,32.9812,194082.0
2019-06-13 15:30:00,36.07,36.12,36.06,36.11,228189.0,32.9812,33.027,32.9721,33.0178,228189.0
2019-06-13 15:35:00,36.11,36.13,36.1,36.13,244776.0,33.0178,33.0361,33.0087,33.0361,244776.0
2019-06-13 15:40:00,36.13,36.16,36.13,36.14,211287.0,33.0361,33.0635,33.0361,33.0452,211287.0
2019-06-13 15:45:00,36.14,36.15,36.09,36.11,322269.0,33.0452,33.0544,32.9995,33.0178,322269.0
2019-06-13 15:50:00,36.11,36.13,36.07,36.12,398400.0,33.0178,33.0361,32.9812,33.027,398400.0
2019-06-13 15:55:00,36.12,36.22,36.11,36.22,879033.0,33.027,33.1184,33.0178,33.1184,879033.0
2019-06-14 09:30:00,36.26,36.29,36.2,36.26,390297.0,33.155,33.1824,33.1001,33.155,390297.0
2019-06-14 09:35:00,36.27,36.29,36.19,36.22,224235.0,33.1641,33.1824,33.091,33.1184,224235.0
2019-06-14 09:40:00,36.21,36.22,36.17,36.21,98391.0,33.1093,33.1184,33.0727,33.1093,98391.0
2019-06-14 09:45:00,36.21,36.23,36.18,36.18,74733.0,33.1093,33.1275,33.0818,33.0818,74733.0
2019-06-14 09:50:00,36.18,36.22,36.15,36.22,115134.0,33.0818,33.1184,33.0544,33.1184,115134.0
2019-06-14 09:55:00,36.22,36.35,36.21,36.35,374691.0,33.1184,33.2373,33.1093,33.2373,374691.0
2019-06-14 10:00:00,36.35,36.35,36.25,36.28,173322.0,33.2373,33.2373,33.1458,33.1733,173322.0
2019-06-14 10:05:00,36.28,36.29,36.23,36.29,93345.0,33.1733,33.1824,33.1275,33.1824,93345.0
2019-06-14 10:10:00,36.28,36.33,36.28,36.32,126219.0,33.1733,33.219,33.1733,33.2098,126219.0
2019-06-14 10:15:00,36.32,36.32,36.27,36.29,73263.0,33.2098,33.2098,33.1641,33.1824,73263.0
2019-06-14 10:20:00,36.29,36.31,36.26,36.26,66894.0,33.1824,33.2007,33.155,33.155,66894.0
2019-06-14 10:25:00,36.26,36.29,36.26,36.26,67167.0,33.155,33.1824,33.155,33.155,67167.0
2019-06-14 10:30:00,36.26,36.31,36.26,36.28,81483.0,33.155,33.2007,33.155,33.1733,81483.0
2019-06-14 10:35:00,36.28,36.28,36.23,36.23,68709.0,33.1733,33.1733,33.1275,33.1275,68709.0
2019-06-14 10:40:00,36.23,36.25,36.21,36.25,58254.0,33.1275,33.1458,33.1093,33.1458,58254.0
2019-06-14 10:45:00,36.25,36.29,36.24,36.29,74697.0,33.1458,33.1824,33.1367,33.1824,74697.0
2019-06-14 10:50:00,36.29,36.34,36.28,36.31,93513.0,33.1824,33.2281,33.1733,33.2007,93513.0
2019-06-14 10:55:00,36.31,36.38,36.3,36.37,167382.0,33.2007,33.2647,33.1915,33.2556,167382.0
2019-06-14 11:00:00,36.38,36.39,36.36,36.37,74067.0,33.2647,33.2738,33.2464,33.2556,74067.0
2019-06-14 11:05:00,36.37,36.38,36.36,36.37,60897.0,33.2556,33.2647,33.2464,33.2556,60897.0
2019-06-14 11:10:00,36.37,36.37,36.34,36.35,75969.0,33.2556,33.2556,33.2281,33.2373,75969.0
2019-06-14 11:15:00,36.35,36.35,36.33,36.35,51507.0,33.2373,33.2373,33.219,33.2373,51507.0
2019-06-14 11:20:00,36.36,36.38,36.34,36.36,58173.0,33.2464,33.2647,33.2281,33.2464,58173.0
2019-06-14 11:25:00,36.36,36.37,36.33,36.36,94734.0,33.2464,33.2556,33.219,33.2464,94734.0
2019-06-14 11:30:00,36.36,36.4,36.36,36.39,73401.0,33.2464,33.283,33.2464,33.2738,73401.0
2019-06-14 11:35:00,36.39,36.4,36.36,36.38,136905.0,33.2738,33.283,33.2464,33.2647,136905.0
2019-06-14 11:40:00,36.38,36.38,36.35,36.36,54432.0,33.2647,33.2647,33.2373,33.2464,54432.0
2019-06-14 11:45:00,36.36,36.4,36.35,36.39,99219.0,33.2464,33.283,33.2373,33.2738,99219.0
2019-06-14 11:50:00,36.39,36.43,36.39,36.4,80898.0,33.2738,33.3104,33.2738,33.283,80898.0
2019-06-14 11:55:00,36.4,36.42,36.38,36.41,68955.0,33.283,33.3013,33.2647,33.2921,68955.0
2019-06-14 12:00:00,36.4,36.4,36.37,36.38,54576.0,33.283,33.283,33.2556,33.2647,54576.0
2019-06-14 12:05:00,36.38,36.38,36.36,36.37,54108.0,33.2647,33.2647,33.2464,33.2556,54108.0
2019-06-14 12:10:00,36.37,36.38,36.36,36.37,47184.0,33.2556,33.2647,33.2464,33.2556,47184.0
2019-06-14 12:15:00,36.37,36.38,36.35,36.36,36270.0,33.2556,33.2647,33.2373,33.2464,36270.0
2019-06-14 12:20:00,36.36,36.37,36.35,36.37,43887.0,33.2464,33.2556,33.2373,33.2556,43887.0
2019-06-14 12:25:00,36.37,36.39,36.37,36.39,39075.0,33.2556,33.2738,33.2556,33.2738,39075.0
2019-06-14 12:30:00,36.39,36.43,36.39,36.42,104781.0,33.2738,33.3104,33.2738,33.3013,104781.0
2019-06-14 12:35:00,36.42,36.43,36.41,36.43,63420.0,33.3013,33.3104,33.2921,33.3104,63420.0
2019-06-14 12:40:00,36.43,36.43,36.4,36.41,48378.0,33.3104,33.3104,33.283,33.2921,48378.0
2019-06-14 12:45:00,36.41,36.44,36.4,36.44,71208.0,33.2921,33.3196,33.283,33.3196,71208.0
2019-06-14 12:50:00,36.44,36.49,36.43,36.49,119184.0,33.3196,33.3653,33.3104,33.3653,119184.0
2019-06-14 12:55:00,36.49,36.5,36.47,36.47,63309.0,33.3653,33.3744,33.347,33.347,63309.0
2019-06-14 13:00:00,36.47,36.48,36.46,36.48,66825.0,33.347,33.3561,33.3378,33.3561,66825.0
2019-06-14 13:05:00,36.47,36.47,36.46,36.47,100239.0,33.347,33.347,33.3378,33.347,100239.0
2019-06-14 13:10:00,36.47,36.48,36.45,36.46,66771.0,33.347,33.3561,33.3287,33.3378,66771.0
2019-06-14 13:15:00,36.46,36.48,36.46,36.47,62061.0,33.3378,33.3561,33.3378,33.347,62061.0
2019-06-14 13:20:00,36.47,36.51,36.47,36.49,139746.0,33.347,33.3836,33.347,33.3653,139746.0
2019-06-14 13:25:00,36.49,36.49,36.46,36.47,47286.0,33.3653,33.3653,33.3378,33.347,47286.0
2019-06-14 13:30:00,36.47,36.48,36.47,36.47,53148.0,33.347,33.3561,33.347,33.347,53148.0
2019-06-14 13:35:00,36.48,36.49,36.47,36.47,44169.0,33.3561,33.3653,33.347,33.347,44169.0
2019-06-14 13:40:00,36.47,36.47,36.46,36.47,57996.0,33.347,33.347,33.3378,33.347,57996.0
2019-06-14 13:45:00,36.47,36.47,36.46,36.47,29172.0,33.347,33.347,33.3378,33.347,29172.0
2019-06-14 13:50:00,36.47,36.49,36.47,36.49,67836.0,33.347,33.3653,33.347,33.3653,67836.0
2019-06-14 13:55:00,36.48,36.49,36.47,36.47,29013.0,33.3561,33.3653,33.347,33.347,29013.0
2019-06-14 14:00:00,36.47,36.48,36.47,36.48,56808.0,33.347,33.3561,33.347,33.3561,56808.0
2019-06-14 14:05:00,36.47,36.48,36.47,36.48,51405.0,33.347,33.3561,33.347,33.3561,51405.0
2019-06-14 14:10:00,36.48,36.48,36.44,36.44,94524.0,33.3561,33.3561,33.3196,33.3196,94524.0
2019-06-14 14:15:00,36.44,36.45,36.43,36.44,165996.0,33.3196,33.3287,33.3104,33.3196,165996.0
2019-06-14 14:20:00,36.43,36.45,36.43,36.44,101997.0,33.3104,33.3287,33.3104,33.3196,101997.0
2019-06-14 14:25:00,36.44,36.45,36.43,36.45,72096.0,33.3196,33.3287,33.3104,33.3287,72096.0
2019-06-14 14:30:00,36.45,36.48,36.45,36.46,76521.0,33.3287,33.3561,33.3287,33.3378,76521.0
2019-06-14 14:35:00,36.46,36.47,36.45,36.45,44955.0,33.3378,33.347,33.3287,33.3287,44955.0
2019-06-14 14:40:00,36.45,36.45,36.43,36.44,79077.0,33.3287,33.3287,33.3104,33.3196,79077.0
2019-06-14 14:45:00,36.44,36.45,36.44,36.45,53274.0,33.3196,33.3287,33.3196,33.3287,53274.0
2019-06-14 14:50:00,36.44,36.44,36.42,36.43,73452.0,33.3196,33.3196,33.3013,33.3104,73452.0
2019-06-14 14:55:00,36.43,36.47,36.43,36.45,74100.0,33.3104,33.347,33.3104,33.3287,74100.0
2019-06-14 15:00:00,36.45,36.47,36.43,36.47,159732.0,33.3287,33.347,33.3104,33.347,159732.0
2019-06-14 15:05:00,36.46,36.47,36.46,36.47,136461.0,33.3378,33.347,33.3378,33.347,136461.0
2019-06-14 15:10:00,36.47,36.47,36.45,36.47,59820.0,33.347,33.347,33.3287,33.347,59820.0
2019-06-14 15:15:00,36.47,36.5,36.47,36.49,92406.0,33.347,33.3744,33.347,33.3653,92406.0
2019-06-14 15:20:00,36.49,36.53,36.48,36.52,123696.0,33.3653,33.4019,33.3561,33.3927,123696.0
2019-06-14 15:25:00,36.52,36.52,36.49,36.5,66453.0,33.3927,33.3927,33.3653,33.3744,66453.0
2019-06-14 15:30:00,36.5,36.51,36.48,36.49,164811.0,33.3744,33.3836,33.3561,33.3653,164811.0
2019-06-14 15:35:00,36.49,36.5,36.48,36.49,143745.0,33.3653,33.3744,33.3561,33.3653,143745.0
2019-06-14 15:40:00,36.49,36.49,36.45,36.45,170538.0,33.3653,33.3653,33.3287,33.3287,170538.0
2019-06-14 15:45:00,36.45,36.45,36.42,36.43,332757.0,33.3287,33.3287,33.3013,33.3104,332757.0
2019-06-14 15:50:00,36.43,36.44,36.38,36.38,412560.0,33.3104,33.3196,33.2647,33.2647,412560.0
2019-06-14 15:55:00,36.38,36.39,36.35,36.36,795318.0,33.2647,33.2738,33.2373,33.2464,795318.0
2019-06-17 09:30:00,36.37,36.52,36.37,36.45,431760.0,33.2556,33.3927,33.2556,33.3287,431760.0
2019-06-17 09:35:00,36.44,36.47,36.37,36.4,107046.0,33.3196,33.347,33.2556,33.283,107046.0
2019-06-17 09:40:00,36.4,36.43,36.37,36.4,351879.0,33.283,33.3104,33.2556,33.283,351879.0
2019-06-17 09:45:00,36.4,36.41,36.35,36.35,223017.0,33.283,33.2921,33.2373,33.2373,223017.0
2019-06-17 09:50:00,36.35,36.38,36.35,36.36,268812.0,33.2373,33.2647,33.2373,33.2464,268812.0
2019-06-17 09:55:00,36.36,36.37,36.28,36.31,349098.0,33.2464,33.2556,33.1733,33.2007,349098.0
2019-06-17 10:00:00,36.3,36.31,36.19,36.2,321477.0,33.1915,33.2007,33.091,33.1001,321477.0
2019-06-17 10:05:00,36.19,36.21,36.09,36.1,172215.0,33.091,33.1093,32.9995,33.0087,172215.0
2019-06-17 10:10:00,36.1,36.17,36.09,36.1,278496.0,33.0087,33.0727,32.9995,33.0087,278496.0
2019-06-17 10:15:00,36.1,36.17,36.09,36.16,182487.0,33.0087,33.0727,32.9995,33.0635,182487.0
2019-06-17 10:20:00,36.16,36.19,36.15,36.18,113505.0,33.0635,33.091,33.0544,33.0818,113505.0
2019-06-17 10:25:00,36.19,36.19,36.16,36.16,106020.0,33.091,33.091,33.0635,33.0635,106020.0
2019-06-17 10:30:00,36.16,36.17,36.14,36.16,123459.0,33.0635,33.0727,33.0452,33.0635,123459.0
2019-06-17 10:35:00,36.16,36.16,36.13,36.15,94620.0,33.0635,33.0635,33.0361,33.0544,94620.0
2019-06-17 10:40:00,36.15,36.19,36.14,36.15,111258.0,33.0544,33.091,33.0452,33.0544,111258.0
2019-06-17 10:45:00,36.15,36.17,36.13,36.16,99315.0,33.0544,33.0727,33.0361,33.0635,99315.0
2019-06-17 10:50:00,36.16,36.2,36.14,36.19,98025.0,33.0635,33.1001,33.0452,33.091,98025.0
2019-06-17 10:55:00,36.18,36.25,36.16,36.24,162363.0,33.0818,33.1458,33.0635,33.1367,162363.0
2019-06-17 11:00:00,36.25,36.26,36.23,36.26,81498.0,33.1458,33.155,33.1275,33.155,81498.0
2019-06-17 11:05:00,36.26,36.3,36.25,36.27,98934.0,33.155,33.1915,33.1458,33.1641,98934.0
2019-06-17 11:10:00,36.27,36.28,36.25,36.26,69108.0,33.1641,33.1733,33.1458,33.155,69108.0
2019-06-17 11:15:00,36.26,36.28,36.25,36.25,57594.0,33.155,33.1733,33.1458,33.1458,57594.0
2019-06-17 11:20:00,36.25,36.31,36.25,36.29,71262.0,33.1458,33.2007,33.1458,33.1824,71262.0
2019-06-17 11:25:00,36.29,36.29,36.25,36.26,93966.0,33.1824,33.1824,33.1458,33.155,93966.0
2019-06-17 11:30:00,36.26,36.29,36.26,36.28,93705.0,33.155,33.1824,33.155,33.1733,93705.0
2019-06-17 11:35:00,36.28,36.32,36.27,36.31,100242.0,33.1733,33.2098,33.1641,33.2007,100242.0
2019-06-17 11:40:00,36.31,36.36,36.31,36.36,83883.0,33.2007,33.2464,33.2007,33.2464,83883.0
2019-06-17 11:45:00,36.36,36.37,36.33,36.35,111666.0,33.2464,33.2556,33.219,33.2373,111666.0
2019-06-17 11:50:00,36.35,36.35,36.32,36.35,59190.0,33.2373,33.2373,33.2098,33.2373,59190.0
2019-06-17 11:55:00,36.35,36.38,36.35,36.37,83370.0,33.2373,33.2647,33.2373,33.2556,83370.0
2019-06-17 12:00:00,36.37,36.38,36.33,36.34,117630.0,33.2556,33.2647,33.219,33.2281,117630.0
2019-06-17 12:05:00,36.34,36.35,36.32,36.32,41163.0,33.2281,33.2373,33.2098,33.2098,41163.0
2019-06-17 12:10:00,36.32,36.34,36.31,36.33,49872.0,33.2098,33.2281,33.2007,33.219,49872.0
2019-06-17 12:15:00,36.33,36.33,36.3,36.32,65010.0,33.219,33.219,33.1915,33.2098,65010.0
2019-06-17 12:20:00,36.32,36.32,36.3,36.31,29133.0,33.2098,33.2098,33.1915,33.2007,29133.0
2019-06-17 12:25:00,36.32,36.32,36.3,36.31,62187.0,33.2098,33.2098,33.1915,33.2007,62187.0
2019-06-17 12:30:00,36.31,36.32,36.29,36.31,56985.0,33.2007,33.2098,33.1824,33.2007,56985.0
2019-06-17 12:35:00,36.31,36.33,36.31,36.33,59607.0,33.2007,33.219,33.2007,33.219,59607.0
2019-06-17 12:40:00,36.33,36.35,36.31,36.32,50808.0,33.219,33.2373,33.2007,33.2098,50808.0
2019-06-17 12:45:00,36.32,36.34,36.31,36.34,44802.0,33.2098,33.2281,33.2007,33.2281,44802.0
2019-06-17 12:50:00,36.34,36.34,36.32,36.33,50322.0,33.2281,33.2281,33.2098,33.219,50322.0
2019-06-17 12:55:00,36.33,36.35,36.32,36.34,63108.0,33.219,33.2373,33.2098,33.2281,63108.0
2019-06-17 13:00:00,36.34,36.35,36.33,36.35,44238.0,33.2281,33.2373,33.219,33.2373,44238.0
2019-06-17 13:05:00,36.34,36.36,36.34,36.35,52806.0,33.2281,33.2464,33.2281,33.2373,52806.0
2019-06-17 13:10:00,36.35,36.38,36.35,36.36,55668.0,33.2373,33.2647,33.2373,33.2464,55668.0
2019-06-17 13:15:00,36.36,36.39,36.35,36.38,46878.0,33.2464,33.2738,33.2373,33.2647,46878.0
2019-06-17 13:20:00,36.38,36.38,36.35,36.35,61950.0,33.2647,33.2647,33.2373,33.2373,61950.0
2019-06-17 13:25:00,36.35,36.36,36.33,36.36,49128.0,33.2373,33.2464,33.219,33.2464,49128.0
2019-06-17 13:30:00,36.36,36.37,36.35,36.35,56796.0,33.2464,33.2556,33.2373,33.2373,56796.0
2019-06-17 13:35:00,36.35,36.37,36.35,36.35,48906.0,33.2373,33.2556,33.2373,33.2373,48906.0
2019-06-17 13:40:00,36.36,36.36,36.35,36.36,51915.0,33.2464,33.2464,33.2373,33.2464,51915.0
2019-06-17 13:45:00,36.36,36.37,36.35,36.37,57981.0,33.2464,33.2556,33.2373,33.2556,57981.0
2019-06-17 13:50:00,36.37,36.37,36.36,36.37,140700.0,33.2556,33.2556,33.2464,33.2556,140700.0
2019-06-17 13:55:00,36.38,36.38,36.35,36.37,103980.0,33.2647,33.2647,33.2373,33.2556,103980.0
2019-06-17 14:00:00,36.37,36.38,36.36,36.36,118149.0,33.2556,33.2647,33.2464,33.2464,118149.0
2019-06-17 14:05:00,36.36,36.38,36.35,36.38,83565.0,33.2464,33.2647,33.2373,33.2647,83565.0
2019-06-17 14:10:00,36.38,36.38,36.36,36.37,86727.0,33.2647,33.2647,33.2464,33.2556,86727.0
2019-06-17 14:15:00,36.38,36.39,36.36,36.38,99741.0,33.2647,33.2738,33.2464,33.2647,99741.0
2019-06-17 14:20:00,36.39,36.39,36.37,36.37,60699.0,33.2738,33.2738,33.2556,33.2556,60699.0
2019-06-17 14:25:00,36.37,36.38,36.35,36.35,104844.0,33.2556,33.2647,33.2373,33.2373,104844.0
2019-06-17 14:30:00,36.35,36.36,36.34,36.35,56553.0,33.2373,33.2464,33.2281,33.2373,56553.0
2019-06-17 14:35:00,36.34,36.35,36.34,36.35,57930.0,33.2281,33.2373,33.2281,33.2373,57930.0
2019-06-17 14:40:00,36.35,36.36,36.34,36.35,88626.0,33.2373,33.2464,33.2281,33.2373,88626.0
2019-06-17 14:45:00,36.35,36.36,36.34,36.34,67785.0,33.2373,33.2464,33.2281,33.2281,67785.0
2019-06-17 14:50:00,36.35,36.35,36.32,36.32,84153.0,33.2373,33.2373,33.2098,33.2098,84153.0
2019-06-17 14:55:00,36.32,36.33,36.31,36.32,48846.0,33.2098,33.219,33.2007,33.2098,48846.0
2019-06-17 15:00:00,36.31,36.32,36.3,36.32,66357.0,33.2007,33.2098,33.1915,33.2098,66357.0
2019-06-17 15:05:00,36.32,36.33,36.31,36.31,39018.0,33.2098,33.219,33.2007,33.2007,39018.0
2019-06-17 15:10:00,36.32,36.34,36.32,36.32,57729.0,33.2098,33.2281,33.2098,33.2098,57729.0
2019-06-17 15:15:00,36.33,36.34,36.31,36.34,90090.0,33.219,33.2281,33.2007,33.2281,90090.0
2019-06-17 15:20:00,36.34,36.35,36.33,36.34,71916.0,33.2281,33.2373,33.219,33.2281,71916.0
2019-06-17 15:25:00,36.34,36.36,36.33,36.33,85131.0,33.2281,33.2464,33.219,33.219,85131.0
2019-06-17 15:30:00,36.33,36.34,36.31,36.33,85686.0,33.219,33.2281,33.2007,33.219,85686.0
2019-06-17 15:35:00,36.33,36.34,36.31,36.32,69939.0,33.219,33.2281,33.2007,33.2098,69939.0
2019-06-17 15:40:00,36.32,36.34,36.31,36.33,114792.0,33.2098,33.2281,33.2007,33.219,114792.0
2019-06-17 15:45:00,36.33,36.34,36.32,36.32,110988.0,33.219,33.2281,33.2098,33.2098,110988.0
2019-06-17 15:50:00,36.33,36.35,36.3,36.33,206046.0,33.219,33.2373,33.1915,33.219,206046.0
2019-06-17 15:55:00,36.33,36.4,36.33,36.38,845058.0,33.219,33.283,33.219,33.2647,845058.0
2019-06-18 09:30:00,36.6,36.65,36.49,36.56,403725.0,33.4659,33.5116,33.3653,33.4293,403725.0
2019-06-18 09:35:00,36.56,36.57,36.45,36.51,265677.0,33.4293,33.4384,33.3287,33.3836,265677.0
2019-06-18 09:40:00,36.51,36.55,36.48,36.51,169485.0,33.3836,33.4201,33.3561,33.3836,169485.0
2019-06-18 09:45:00,36.51,36.61,36.47,36.6,187479.0,33.3836,33.475,33.347,33.4659,187479.0
2019-06-18 09:50:00,36.6,36.62,36.48,36.55,240981.0,33.4659,33.4841,33.3561,33.4201,240981.0
2019-06-18 09:55:00,36.54,36.58,36.52,36.52,136461.0,33.411,33.4476,33.3927,33.3927,136461.0
2019-06-18 10:00:00,36.52,36.55,36.49,36.51,198036.0,33.3927,33.4201,33.3653,33.3836,198036.0
2019-06-18 10:05:00,36.51,36.51,36.41,36.41,198264.0,33.3836,33.3836,33.2921,33.2921,198264.0
2019-06-18 10:10:00,36.41,36.41,36.31,36.31,162996.0,33.2921,33.2921,33.2007,33.2007,162996.0
2019-06-18 10:15:00,36.32,36.35,36.31,36.34,141627.0,33.2098,33.2373,33.2007,33.2281,141627.0
2019-06-18 10:20:00,36.34,36.37,36.33,36.33,196833.0,33.2281,33.2556,33.219,33.219,196833.0
2019-06-18 10:25:00,36.34,36.34,36.3,36.33,158802.0,33.2281,33.2281,33.1915,33.219,158802.0
2019-06-18 10:30:00,36.33,36.37,36.3,36.37,111654.0,33.219,33.2556,33.1915,33.2556,111654.0
2019-06-18 10:35:00,36.37,36.38,36.35,36.35,96633.0,33.2556,33.2647,33.2373,33.2373,96633.0
2019-06-18 10:40:00,36.35,36.41,36.35,36.36,149847.0,33.2373,33.2921,33.2373,33.2464,149847.0
2019-06-18 10:45:00,36.37,36.42,36.37,36.4,112935.0,33.2556,33.3013,33.2556,33.283,112935.0
2019-06-18 10:50:00,36.41,36.45,36.41,36.44,112995.0,33.2921,33.3287,33.2921,33.3196,112995.0
2019-06-18 10:55:00,36.45,36.47,36.44,36.46,150714.0,33.3287,33.347,33.3196,33.3378,150714.0
2019-06-18 11:00:00,36.46,36.47,36.44,36.45,105207.0,33.3378,33.347,33.3196,33.3287,105207.0
2019-06-18 11:05:00,36.44,36.46,36.44,36.44,69822.0,33.3196,33.3378,33.3196,33.3196,69822.0
2019-06-18 11:10:00,36.44,36.45,36.43,36.44,77841.0,33.3196,33.3287,33.3104,33.3196,77841.0
2019-06-18 11:15:00,36.44,36.44,36.42,36.43,53199.0,33.3196,33.3196,33.3013,33.3104,53199.0
2019-06-18 11:20:00,36.43,36.43,36.36,36.37,159795.0,33.3104,33.3104,33.2464,33.2556,159795.0
2019-06-18 11:25:00,36.37,36.41,36.37,36.37,97242.0,33.2556,33.2921,33.2556,33.2556,97242.0
2019-06-18 11:30:00,36.38,36.38,36.35,36.37,88692.0,33.2647,33.2647,33.2373,33.2556,88692.0
2019-06-18 11:35:00,36.38,36.4,36.37,36.4,84672.0,33.2647,33.283,33.2556,33.283,84672.0
2019-06-18 11:40:00,36.4,36.41,36.38,36.41,66993.0,33.283,33.2921,33.2647,33.2921,66993.0
2019-06-18 11:45:00,36.41,36.43,36.4,36.42,92127.0,33.2921,33.3104,33.283,33.3013,92127.0
2019-06-18 11:50:00,36.42,36.43,36.41,36.41,71097.0,33.3013,33.3104,33.2921,33.2921,71097.0
2019-06-18 11:55:00,36.4,36.41,36.36,36.38,95559.0,33.283,33.2921,33.2464,33.2647,95559.0
2019-06-18 12:00:00,36.39,36.41,36.38,36.4,62304.0,33.2738,33.2921,33.2647,33.283,62304.0
2019-06-18 12:05:00,36.4,36.41,36.39,36.4,75291.0,33.283,33.2921,33.2738,33.283,75291.0
2019-06-18 12:10:00,36.4,36.4,36.37,36.39,49650.0,33.283,33.283,33.2556,33.2738,49650.0
2019-06-18 12:15:00,36.39,36.41,36.36,36.38,67539.0,33.2738,33.2921,33.2464,33.2647,67539.0
2019-06-18 12:20:00,36.38,36.39,36.35,36.35,59511.0,33.2647,33.2738,33.2373,33.2373,59511.0
2019-06-18 12:25:00,36.36,36.41,36.35,36.41,82737.0,33.2464,33.2921,33.2373,33.2921,82737.0
2019-06-18 12:30:00,36.41,36.41,36.39,36.4,54768.0,33.2921,33.2921,33.2738,33.283,54768.0
2019-06-18 12:35:00,36.41,36.41,36.39,36.39,60156.0,33.2921,33.2921,33.2738,33.2738,60156.0
2019-06-18 12:40:00,36.39,36.43,36.39,36.41,61023.0,33.2738,33.3104,33.2738,33.2921,61023.0
2019-06-18 12:45:00,36.41,36.43,36.4,36.42,43452.0,33.2921,33.3104,33.283,33.3013,43452.0
2019-06-18 12:50:00,36.43,36.45,36.41,36.44,67941.0,33.3104,33.3287,33.2921,33.3196,67941.0
2019-06-18 12:55:00,36.44,36.44,36.41,36.42,51597.0,33.3196,33.3196,33.2921,33.3013,51597.0
2019-06-18 13:00:00,36.42,36.43,36.41,36.43,75381.0,33.3013,33.3104,33.2921,33.3104,75381.0
2019-06-18 13:05:00,36.42,36.43,36.4,36.42,91911.0,33.3013,33.3104,33.283,33.3013,91911.0
2019-06-18 13:10:00,36.42,36.45,36.42,36.45,187425.0,33.3013,33.3287,33.3013,33.3287,187425.0
2019-06-18 13:15:00,36.45,36.47,36.44,36.45,78129.0,33.3287,33.347,33.3196,33.3287,78129.0
2019-06-18 13:20:00,36.44,36.46,36.44,36.46,38910.0,33.3196,33.3378,33.3196,33.3378,38910.0
2019-06-18 13:25:00,36.46,36.46,36.44,36.44,45090.0,33.3378,33.3378,33.3196,33.3196,45090.0
2019-06-18 13:30:00,36.44,36.47,36.44,36.46,68658.0,33.3196,33.347,33.3196,33.3378,68658.0
2019-06-18 13:35:00,36.46,36.48,36.46,36.47,69732.0,33.3378,33.3561,33.3378,33.347,69732.0
2019-06-18 13:40:00,36.47,36.49,36.46,36.47,78498.0,33.347,33.3653,33.3378,33.347,78498.0
2019-06-18 13:45:00,36.47,36.5,36.47,36.5,63639.0,33.347,33.3744,33.347,33.3744,63639.0
2019-06-18 13:50:00,36.5,36.51,36.49,36.5,68721.0,33.3744,33.3836,33.3653,33.3744,68721.0
2019-06-18 13:55:00,36.51,36.53,36.5,36.53,48483.0,33.3836,33.4019,33.3744,33.4019,48483.0
2019-06-18 14:00:00,36.53,36.54,36.53,36.54,53133.0,33.4019,33.411,33.4019,33.411,53133.0
2019-06-18 14:05:00,36.54,36.54,36.52,36.52,47424.0,33.411,33.411,33.3927,33.3927,47424.0
2019-06-18 14:10:00,36.53,36.54,36.51,36.53,100422.0,33.4019,33.411,33.3836,33.4019,100422.0
2019-06-18 14:15:00,36.53,36.54,36.52,36.54,49404.0,33.4019,33.411,33.3927,33.411,49404.0
2019-06-18 14:20:00,36.54,36.55,36.53,36.55,66918.0,33.411,33.4201,33.4019,33.4201,66918.0
2019-06-18 14:25:00,36.55,36.58,36.55,36.57,83526.0,33.4201,33.4476,33.4201,33.4384,83526.0
2019-06-18 14:30:00,36.58,36.58,36.56,36.57,61827.0,33.4476,33.4476,33.4293,33.4384,61827.0
2019-06-18 14:35:00,36.57,36.57,36.55,36.57,71481.0,33.4384,33.4384,33.4201,33.4384,71481.0
2019-06-18 14:40:00,36.57,36.58,36.56,36.57,63246.0,33.4384,33.4476,33.4293,33.4384,63246.0
2019-06-18 14:45:00,36.57,36.58,36.56,36.56,48093.0,33.4384,33.4476,33.4293,33.4293,48093.0
2019-06-18 14:50:00,36.57,36.57,36.53,36.53,75180.0,33.4384,33.4384,33.4019,33.4019,75180.0
2019-06-18 14:55:00,36.53,36.53,36.48,36.48,169632.0,33.4019,33.4019,33.3561,33.3561,169632.0
2019-06-18 15:00:00,36.48,36.53,36.48,36.52,113043.0,33.3561,33.4019,33.3561,33.3927,113043.0
2019-06-18 15:05:00,36.52,36.53,36.52,36.53,97935.0,33.3927,33.4019,33.3927,33.4019,97935.0
2019-06-18 15:10:00,36.53,36.54,36.52,36.53,73773.0,33.4019,33.411,33.3927,33.4019,73773.0
2019-06-18 15:15:00,36.52,36.53,36.5,36.52,106632.0,33.3927,33.4019,33.3744,33.3927,106632.0
2019-06-18 15:20:00,36.51,36.55,36.51,36.54,227298.0,33.3836,33.4201,33.3836,33.411,227298.0
2019-06-18 15:25:00,36.54,36.56,36.54,36.55,89598.0,33.411,33.4293,33.411,33.4201,89598.0
2019-06-18 15:30:00,36.55,36.55,36.52,36.54,146901.0,33.4201,33.4201,33.3927,33.411,146901.0
2019-06-18 15:35:00,36.54,36.55,36.51,36.52,176769.0,33.411,33.4201,33.3836,33.3927,176769.0
2019-06-18 15:40:00,36.52,36.55,36.5,36.54,134400.0,33.3927,33.4201,33.3744,33.411,134400.0
2019-06-18 15:45:00,36.55,36.57,36.53,36.54,277377.0,33.4201,33.4384,33.4019,33.411,277377.0
2019-06-18 15:50:00,36.54,36.58,36.52,36.56,343338.0,33.411,33.4476,33.3927,33.4293,343338.0
2019-06-18 15:55:00,36.56,36.57,36.53,36.56,649446.0,33.4293,33.4384,33.4019,33.4293,649446.0
2019-06-19 09:30:00,36.6,36.6,36.53,36.59,359070.0,33.4659,33.4659,33.4019,33.4567,359070.0
2019-06-19 09:35:00,36.59,36.59,36.45,36.46,78240.0,33.4567,33.4567,33.3287,33.3378,78240.0
2019-06-19 09:40:00,36.46,36.46,36.39,36.42,86661.0,33.3378,33.3378,33.2738,33.3013,86661.0
2019-06-19 09:45:00,36.41,36.45,36.4,36.42,77619.0,33.2921,33.3287,33.283,33.3013,77619.0
2019-06-19 09:50:00,36.43,36.43,36.37,36.39,87267.0,33.3104,33.3104,33.2556,33.2738,87267.0
2019-06-19 09:55:00,36.38,36.45,36.38,36.45,71373.0,33.2647,33.3287,33.2647,33.3287,71373.0
2019-06-19 10:00:00,36.45,36.49,36.44,36.48,94368.0,33.3287,33.3653,33.3196,33.3561,94368.0
2019-06-19 10:05:00,36.49,36.49,36.41,36.42,109542.0,33.3653,33.3653,33.2921,33.3013,109542.0
2019-06-19 10:10:00,36.43,36.43,36.38,36.38,64371.0,33.3104,33.3104,33.2647,33.2647,64371.0
2019-06-19 10:15:00,36.38,36.4,36.37,36.38,75825.0,33.2647,33.283,33.2556,33.2647,75825.0
2019-06-19 10:20:00,36.38,36.45,36.38,36.45,115890.0,33.2647,33.3287,33.2647,33.3287,115890.0
2019-06-19 10:25:00,36.45,36.45,36.41,36.42,58320.0,33.3287,33.3287,33.2921,33.3013,58320.0
2019-06-19 10:30:00,36.42,36.42,36.36,36.38,84957.0,33.3013,33.3013,33.2464,33.2647,84957.0
2019-06-19 10:35:00,36.37,36.38,36.36,36.37,56166.0,33.2556,33.2647,33.2464,33.2556,56166.0
2019-06-19 10:40:00,36.37,36.38,36.31,36.37,126648.0,33.2556,33.2647,33.2007,33.2556,126648.0
2019-06-19 10:45:00,36.36,36.38,36.35,36.36,81804.0,33.2464,33.2647,33.2373,33.2464,81804.0
2019-06-19 10:50:00,36.36,36.37,36.32,36.32,77280.0,33.2464,33.2556,33.2098,33.2098,77280.0
2019-06-19 10:55:00,36.33,36.35,36.32,36.34,61293.0,33.219,33.2373,33.2098,33.2281,61293.0
2019-06-19 11:00:00,36.34,36.36,36.33,36.35,62913.0,33.2281,33.2464,33.219,33.2373,62913.0
2019-06-19 11:05:00,36.35,36.38,36.34,36.34,89964.0,33.2373,33.2647,33.2281,33.2281,89964.0
2019-06-19 11:10:00,36.34,36.36,36.33,36.33,99147.0,33.2281,33.2464,33.219,33.219,99147.0
2019-06-19 11:15:00,36.33,36.33,36.3,36.33,43971.0,33.219,33.219,33.1915,33.219,43971.0
2019-06-19 11:20:00,36.33,36.33,36.31,36.33,70401.0,33.219,33.219,33.2007,33.219,70401.0
2019-06-19 11:25:00,36.33,36.37,36.32,36.37,60453.0,33.219,33.2556,33.2098,33.2556,60453.0
2019-06-19 11:30:00,36.37,36.37,36.33,36.34,40644.0,33.2556,33.2556,33.219,33.2281,40644.0
2019-06-19 11:35:00,36.33,36.35,36.33,36.34,66012.0,33.219,33.2373,33.219,33.2281,66012.0
2019-06-19 11:40:00,36.34,36.34,36.33,36.33,69741.0,33.2281,33.2281,33.219,33.219,69741.0
2019-06-19 11:45:00,36.33,36.34,36.31,36.34,65958.0,33.219,33.2281,33.2007,33.2281,65958.0
2019-06-19 11:50:00,36.34,36.35,36.32,36.35,64272.0,33.2281,33.2373,33.2098,33.2373,64272.0
2019-06-19 11:55:00,36.35,36.35,36.33,36.34,49338.0,33.2373,33.2373,33.219,33.2281,49338.0
2019-06-19 12:00:00,36.34,36.34,36.32,36.32,64176.0,33.2281,33.2281,33.2098,33.2098,64176.0
2019-06-19 12:05:00,36.32,36.32,36.29,36.31,101565.0,33.2098,33.2098,33.1824,33.2007,101565.0
2019-06-19 12:10:00,36.31,36.33,36.3,36.32,51990.0,33.2007,33.219,33.1915,33.2098,51990.0
2019-06-19 12:15:00,36.33,36.33,36.31,36.31,100431.0,33.219,33.219,33.2007,33.2007,100431.0
2019-06-19 12:20:00,36.31,36.33,36.3,36.33,81309.0,33.2007,33.219,33.1915,33.219,81309.0
2019-06-19 12:25:00,36.33,36.39,36.33,36.37,92382.0,33.219,33.2738,33.219,33.2556,92382.0
2019-06-19 12:30:00,36.37,36.37,36.34,36.37,60087.0,33.2556,33.2556,33.2281,33.2556,60087.0
2019-06-19 12:35:00,36.37,36.37,36.36,36.37,63432.0,33.2556,33.2556,33.2464,33.2556,63432.0
2019-06-19 12:40:00,36.37,36.37,36.36,36.36,32508.0,33.2556,33.2556,33.2464,33.2464,32508.0
2019-06-19 12:45:00,36.36,36.39,36.36,36.38,48903.0,33.2464,33.2738,33.2464,33.2647,48903.0
2019-06-19 12:50:00,36.38,36.41,36.38,36.4,65898.0,33.2647,33.2921,33.2647,33.283,65898.0
2019-06-19 12:55:00,36.4,36.4,36.36,36.37,45324.0,33.283,33.283,33.2464,33.2556,45324.0
2019-06-19 13:00:00,36.37,36.4,36.37,36.39,41325.0,33.2556,33.283,33.2556,33.2738,41325.0
2019-06-19 13:05:00,36.39,36.4,36.38,36.39,39780.0,33.2738,33.283,33.2647,33.2738,39780.0
2019-06-19 13:10:00,36.39,36.4,36.38,36.38,45417.0,33.2738,33.283,33.2647,33.2647,45417.0
2019-06-19 13:15:00,36.38,36.39,36.37,36.37,35106.0,33.2647,33.2738,33.2556,33.2556,35106.0
2019-06-19 13:20:00,36.37,36.4,36.37,36.4,57471.0,33.2556,33.283,33.2556,33.283,57471.0
2019-06-19 13:25:00,36.4,36.42,36.4,36.4,83067.0,33.283,33.3013,33.283,33.283,83067.0
2019-06-19 13:30:00,36.41,36.41,36.39,36.39,30144.0,33.2921,33.2921,33.2738,33.2738,30144.0
2019-06-19 13:35:00,36.39,36.41,36.38,36.4,52842.0,33.2738,33.2921,33.2647,33.283,52842.0
2019-06-19 13:40:00,36.4,36.4,36.39,36.4,44256.0,33.283,33.283,33.2738,33.283,44256.0
2019-06-19 13:45:00,36.4,36.4,36.38,36.39,58959.0,33.283,33.283,33.2647,33.2738,58959.0
2019-06-19 13:50:00,36.39,36.43,36.38,36.42,100806.0,33.2738,33.3104,33.2647,33.3013,100806.0
2019-06-19 13:55:00,36.41,36.45,36.39,36.45,65472.0,33.2921,33.3287,33.2738,33.3287,65472.0
2019-06-19 14:00:00,36.46,36.53,36.39,36.53,249792.0,33.3378,33.4019,33.2738,33.4019,249792.0
2019-06-19 14:05:00,36.53,36.56,36.49,36.52,161706.0,33.4019,33.4293,33.3653,33.3927,161706.0
2019-06-19 14:10:00,36.52,36.57,36.52,36.54,192489.0,33.3927,33.4384,33.3927,33.411,192489.0
2019-06-19 14:15:00,36.54,36.58,36.53,36.55,150624.0,33.411,33.4476,33.4019,33.4201,150624.0
2019-06-19 14:20:00,36.55,36.56,36.51,36.52,100185.0,33.4201,33.4293,33.3836,33.3927,100185.0
2019-06-19 14:25:00,36.52,36.55,36.51,36.54,124812.0,33.3927,33.4201,33.3836,33.411,124812.0
2019-06-19 14:30:00,36.54,36.61,36.54,36.6,146388.0,33.411,33.475,33.411,33.4659,146388.0
2019-06-19 14:35:00,36.6,36.6,36.54,36.54,68400.0,33.4659,33.4659,33.411,33.411,68400.0
2019-06-19 14:40:00,36.54,36.59,36.53,36.58,104940.0,33.411,33.4567,33.4019,33.4476,104940.0
2019-06-19 14:45:00,36.57,36.58,36.53,36.54,61485.0,33.4384,33.4476,33.4019,33.411,61485.0
2019-06-19 14:50:00,36.54,36.59,36.54,36.58,83838.0,33.411,33.4567,33.411,33.4476,83838.0
2019-06-19 14:55:00,36.58,36.58,36.55,36.58,72951.0,33.4476,33.4476,33.4201,33.4476,72951.0
2019-06-19 15:00:00,36.58,36.61,36.58,36.6,132447.0,33.4476,33.475,33.4476,33.4659,132447.0
2019-06-19 15:05:00,36.6,36.61,36.58,36.6,77904.0,33.4659,33.475,33.4476,33.4659,77904.0
2019-06-19 15:10:00,36.59,36.61,36.57,36.61,117090.0,33.4567,33.475,33.4384,33.475,117090.0
2019-06-19 15:15:00,36.61,36.61,36.55,36.59,83502.0,33.475,33.475,33.4201,33.4567,83502.0
2019-06-19 15:20:00,36.59,36.59,36.57,36.59,80592.0,33.4567,33.4567,33.4384,33.4567,80592.0
2019-06-19 15:25:00,36.59,36.6,36.56,36.57,64308.0,33.4567,33.4659,33.4293,33.4384,64308.0
2019-06-19 15:30:00,36.57,36.59,36.56,36.57,101607.0,33.4384,33.4567,33.4293,33.4384,101607.0
2019-06-19 15:35:00,36.57,36.57,36.52,36.53,159195.0,33.4384,33.4384,33.3927,33.4019,159195.0
2019-06-19 15:40:00,36.53,36.6,36.53,36.55,195792.0,33.4019,33.4659,33.4019,33.4201,195792.0
2019-06-19 15:45:00,36.56,36.6,36.55,36.56,180456.0,33.4293,33.4659,33.4201,33.4293,180456.0
2019-06-19 15:50:00,36.56,36.61,36.55,36.58,277365.0,33.4293,33.475,33.4201,33.4476,277365.0
2019-06-19 15:55:00,36.58,36.6,36.54,36.54,590019.0,33.4476,33.4659,33.411,33.411,590019.0
2019-06-20 09:30:00,36.61,36.76,36.57,36.71,886779.0,33.475,33.6122,33.4384,33.5664,886779.0
2019-06-20 09:35:00,36.72,36.75,36.63,36.67,239556.0,33.5756,33.603,33.4933,33.5299,239556.0
2019-06-20 09:40:00,36.67,36.72,36.64,36.7,105369.0,33.5299,33.5756,33.5024,33.5573,105369.0
2019-06-20 09:45:00,36.71,36.72,36.58,36.59,163551.0,33.5664,33.5756,33.4476,33.4567,163551.0
2019-06-20 09:50:00,36.59,36.65,36.59,36.62,97950.0,33.4567,33.5116,33.4567,33.4841,97950.0
2019-06-20 09:55:00,36.62,36.64,36.59,36.59,97197.0,33.4841,33.5024,33.4567,33.4567,97197.0
2019-06-20 10:00:00,36.59,36.66,36.59,36.64,108342.0,33.4567,33.5207,33.4567,33.5024,108342.0
2019-06-20 10:05:00,36.64,36.68,36.61,36.68,80790.0,33.5024,33.539,33.475,33.539,80790.0
2019-06-20 10:10:00,36.68,36.69,36.65,36.66,126222.0,33.539,33.5482,33.5116,33.5207,126222.0
2019-06-20 10:15:00,36.66,36.66,36.61,36.61,84579.0,33.5207,33.5207,33.475,33.475,84579.0
2019-06-20 10:20:00,36.61,36.64,36.58,36.64,95523.0,33.475,33.5024,33.4476,33.5024,95523.0
2019-06-20 10:25:00,36.64,36.68,36.63,36.66,110949.0,33.5024,33.539,33.4933,33.5207,110949.0
2019-06-20 10:30:00,36.67,36.67,36.61,36.62,179058.0,33.5299,33.5299,33.475,33.4841,179058.0
2019-06-20 10:35:00,36.62,36.63,36.58,36.6,165417.0,33.4841,33.4933,33.4476,33.4659,165417.0
2019-06-20 10:40:00,36.6,36.64,36.58,36.64,61416.0,33.4659,33.5024,33.4476,33.5024,61416.0
2019-06-20 10:45:00,36.64,36.64,36.59,36.6,186045.0,33.5024,33.5024,33.4567,33.4659,186045.0
2019-06-20 10:50:00,36.59,36.61,36.57,36.58,202959.0,33.4567,33.475,33.4384,33.4476,202959.0
2019-06-20 10:55:00,36.58,36.58,36.5,36.53,280980.0,33.4476,33.4476,33.3744,33.4019,280980.0
2019-06-20 11:00:00,36.53,36.53,36.47,36.49,241866.0,33.4019,33.4019,33.347,33.3653,241866.0
2019-06-20 11:05:00,36.49,36.49,36.45,36.49,94557.0,33.3653,33.3653,33.3287,33.3653,94557.0
2019-06-20 11:10:00,36.49,36.52,36.47,36.49,81483.0,33.3653,33.3927,33.347,33.3653,81483.0
2019-06-20 11:15:00,36.49,36.49,36.47,36.47,92136.0,33.3653,33.3653,33.347,33.347,92136.0
2019-06-20 11:20:00,36.47,36.47,36.43,36.44,98523.0,33.347,33.347,33.3104,33.3196,98523.0
2019-06-20 11:25:00,36.44,36.48,36.44,36.46,72105.0,33.3196,33.3561,33.3196,33.3378,72105.0
2019-06-20 11:30:00,36.46,36.49,36.45,36.46,77496.0,33.3378,33.3653,33.3287,33.3378,77496.0
2019-06-20 11:35:00,36.47,36.51,36.47,36.49,85017.0,33.347,33.3836,33.347,33.3653,85017.0
2019-06-20 11:40:00,36.49,36.52,36.48,36.51,79386.0,33.3653,33.3927,33.3561,33.3836,79386.0
2019-06-20 11:45:00,36.51,36.54,36.51,36.54,49641.0,33.3836,33.411,33.3836,33.411,49641.0
2019-06-20 11:50:00,36.54,36.56,36.53,36.54,65529.0,33.411,33.4293,33.4019,33.411,65529.0
2019-06-20 11:55:00,36.54,36.54,36.53,36.53,49284.0,33.411,33.411,33.4019,33.4019,49284.0
2019-06-20 12:00:00,36.54,36.54,36.49,36.5,52008.0,33.411,33.411,33.3653,33.3744,52008.0
2019-06-20 12:05:00,36.5,36.54,36.48,36.52,105555.0,33.3744,33.411,33.3561,33.3927,105555.0
2019-06-20 12:10:00,36.53,36.53,36.48,36.49,95667.0,33.4019,33.4019,33.3561,33.3653,95667.0
2019-06-20 12:15:00,36.49,36.49,36.44,36.46,89820.0,33.3653,33.3653,33.3196,33.3378,89820.0
2019-06-20 12:20:00,36.45,36.52,36.44,36.52,139302.0,33.3287,33.3927,33.3196,33.3927,139302.0
2019-06-20 12:25:00,36.52,36.54,36.5,36.53,97437.0,33.3927,33.411,33.3744,33.4019,97437.0
2019-06-20 12:30:00,36.53,36.53,36.5,36.51,146514.0,33.4019,33.4019,33.3744,33.3836,146514.0
2019-06-20 12:35:00,36.51,36.52,36.48,36.48,100914.0,33.3836,33.3927,33.3561,33.3561,100914.0
2019-06-20 12:40:00,36.49,36.51,36.47,36.51,171549.0,33.3653,33.3836,33.347,33.3836,171549.0
2019-06-20 12:45:00,36.51,36.55,36.51,36.54,84498.0,33.3836,33.4201,33.3836,33.411,84498.0
2019-06-20 12:50:00,36.54,36.56,36.54,36.55,72306.0,33.411,33.4293,33.411,33.4201,72306.0
2019-06-20 12:55:00,36.55,36.6,36.54,36.6,103443.0,33.4201,33.4659,33.411,33.4659,103443.0
2019-06-20 13:00:00,36.59,36.6,36.57,36.59,60660.0,33.4567,33.4659,33.4384,33.4567,60660.0
2019-06-20 13:05:00,36.59,36.59,36.57,36.59,62748.0,33.4567,33.4567,33.4384,33.4567,62748.0
2019-06-20 13:10:00,36.59,36.61,36.59,36.61,55164.0,33.4567,33.475,33.4567,33.475,55164.0
2019-06-20 13:15:00,36.61,36.62,36.6,36.62,49956.0,33.475,33.4841,33.4659,33.4841,49956.0
2019-06-20 13:20:00,36.62,36.62,36.58,36.59,92442.0,33.4841,33.4841,33.4476,33.4567,92442.0
2019-06-20 13:25:00,36.59,36.63,36.59,36.63,55749.0,33.4567,33.4933,33.4567,33.4933,55749.0
2019-06-20 13:30:00,36.63,36.64,36.62,36.63,90252.0,33.4933,33.5024,33.4841,33.4933,90252.0
2019-06-20 13:35:00,36.63,36.63,36.61,36.63,65322.0,33.4933,33.4933,33.475,33.4933,65322.0
2019-06-20 13:40:00,36.63,36.64,36.62,36.64,76602.0,33.4933,33.5024,33.4841,33.5024,76602.0
2019-06-20 13:45:00,36.64,36.64,36.6,36.62,59847.0,33.5024,33.5024,33.4659,33.4841,59847.0
2019-06-20 13:50:00,36.62,36.64,36.6,36.64,194007.0,33.4841,33.5024,33.4659,33.5024,194007.0
2019-06-20 13:55:00,36.64,36.65,36.62,36.64,62868.0,33.5024,33.5116,33.4841,33.5024,62868.0
2019-06-20 14:00:00,36.64,36.65,36.63,36.65,81795.0,33.5024,33.5116,33.4933,33.5116,81795.0
2019-06-20 14:05:00,36.64,36.65,36.63,36.64,64944.0,33.5024,33.5116,33.4933,33.5024,64944.0
2019-06-20 14:10:00,36.64,36.66,36.63,36.66,72777.0,33.5024,33.5207,33.4933,33.5207,72777.0
2019-06-20 14:15:00,36.66,36.66,36.65,36.65,76866.0,33.5207,33.5207,33.5116,33.5116,76866.0
2019-06-20 14:20:00,36.65,36.66,36.64,36.66,67050.0,33.5116,33.5207,33.5024,33.5207,67050.0
2019-06-20 14:25:00,36.66,36.66,36.64,36.65,73314.0,33.5207,33.5207,33.5024,33.5116,73314.0
2019-06-20 14:30:00,36.65,36.66,36.65,36.66,51741.0,33.5116,33.5207,33.5116,33.5207,51741.0
2019-06-20 14:35:00,36.66,36.68,36.66,36.67,125838.0,33.5207,33.539,33.5207,33.5299,125838.0
2019-06-20 14:40:00,36.67,36.68,36.66,36.67,115605.0,33.5299,33.539,33.5207,33.5299,115605.0
2019-06-20 14:45:00,36.67,36.68,36.65,36.66,83175.0,33.5299,33.539,33.5116,33.5207,83175.0
2019-06-20 14:50:00,36.66,36.67,36.66,36.66,118617.0,33.5207,33.5299,33.5207,33.5207,118617.0
2019-06-20 14:55:00,36.66,36.68,36.66,36.66,66372.0,33.5207,33.539,33.5207,33.5207,66372.0
2019-06-20 15:00:00,36.66,36.68,36.66,36.68,84042.0,33.5207,33.539,33.5207,33.539,84042.0
2019-06-20 15:05:00,36.68,36.68,36.66,36.66,93177.0,33.539,33.539,33.5207,33.5207,93177.0
2019-06-20 15:10:00,36.67,36.67,36.66,36.66,35907.0,33.5299,33.5299,33.5207,33.5207,35907.0
2019-06-20 15:15:00,36.66,36.67,36.65,36.66,75390.0,33.5207,33.5299,33.5116,33.5207,75390.0
2019-06-20 15:20:00,36.66,36.67,36.65,36.66,53718.0,33.5207,33.5299,33.5116,33.5207,53718.0
2019-06-20 15:25:00,36.66,36.7,36.66,36.69,124917.0,33.5207,33.5573,33.5207,33.5482,124917.0
2019-06-20 15:30:00,36.69,36.7,36.67,36.69,141597.0,33.5482,33.5573,33.5299,33.5482,141597.0
2019-06-20 15:35:00,36.69,36.73,36.69,36.72,164325.0,33.5482,33.5847,33.5482,33.5756,164325.0
2019-06-20 15:40:00,36.72,36.75,36.71,36.75,153138.0,33.5756,33.603,33.5664,33.603,153138.0
2019-06-20 15:45:00,36.74,36.78,36.74,36.77,250785.0,33.5939,33.6304,33.5939,33.6213,250785.0
2019-06-20 15:50:00,36.77,36.82,36.77,36.82,386796.0,33.6213,33.667,33.6213,33.667,386796.0
2019-06-20 15:55:00,36.82,36.83,36.76,36.77,818304.0,33.667,33.6762,33.6122,33.6213,818304.0
2019-06-21 09:30:00,36.78,36.88,36.75,36.85,5220822.0,33.6304,33.7219,33.603,33.6944,5220822.0
2019-06-21 09:35:00,36.85,36.97,36.84,36.95,211779.0,33.6944,33.8042,33.6853,33.7859,211779.0
2019-06-21 09:40:00,36.95,37.03,36.94,36.98,294117.0,33.7859,33.859,33.7767,33.8133,294117.0
2019-06-21 09:45:00,36.99,37.04,36.95,36.96,211884.0,33.8225,33.8682,33.7859,33.795,211884.0
2019-06-21 09:50:00,36.96,36.96,36.92,36.94,202515.0,33.795,33.795,33.7585,33.7767,202515.0
2019-06-21 09:55:00,36.94,36.97,36.91,36.96,312693.0,33.7767,33.8042,33.7493,33.795,312693.0
2019-06-21 10:00:00,36.96,37.03,36.96,37.03,152721.0,33.795,33.859,33.795,33.859,152721.0
2019-06-21 10:05:00,37.03,37.13,37.03,37.13,640236.0,33.859,33.9505,33.859,33.9505,640236.0
2019-06-21 10:10:00,37.13,37.14,37.09,37.1,153777.0,33.9505,33.9596,33.9139,33.923,153777.0
2019-06-21 10:15:00,37.1,37.11,37.04,37.05,225168.0,33.923,33.9322,33.8682,33.8773,225168.0
2019-06-21 10:20:00,37.05,37.09,37.02,37.08,231141.0,33.8773,33.9139,33.8499,33.9048,231141.0
2019-06-21 10:25:00,37.08,37.1,37.04,37.08,106248.0,33.9048,33.923,33.8682,33.9048,106248.0
2019-06-21 10:30:00,37.08,37.11,37.06,37.11,126054.0,33.9048,33.9322,33.8865,33.9322,126054.0
2019-06-21 10:35:00,37.12,37.13,37.1,37.13,113190.0,33.9413,33.9505,33.923,33.9505,113190.0
2019-06-21 10:40:00,37.13,37.17,37.13,37.15,222306.0,33.9505,33.987,33.9505,33.9688,222306.0
2019-06-21 10:45:00,37.15,37.19,37.14,37.19,308262.0,33.9688,34.0053,33.9596,34.0053,308262.0
2019-06-21 10:50:00,37.19,37.19,37.15,37.17,171417.0,34.0053,34.0053,33.9688,33.987,171417.0
2019-06-21 10:55:00,37.17,37.18,37.12,37.13,193653.0,33.987,33.9962,33.9413,33.9505,193653.0
2019-06-21 11:00:00,37.14,37.2,37.13,37.19,162750.0,33.9596,34.0145,33.9505,34.0053,162750.0
2019-06-21 11:05:00,37.19,37.3,37.19,37.26,209814.0,34.0053,34.1059,34.0053,34.0693,209814.0
2019-06-21 11:10:00,37.26,37.26,37.23,37.24,77079.0,34.0693,34.0693,34.0419,34.0511,77079.0
2019-06-21 11:15:00,37.24,37.27,37.22,37.27,91692.0,34.0511,34.0785,34.0328,34.0785,91692.0
2019-06-21 11:20:00,37.28,37.3,37.27,37.27,105669.0,34.0876,34.1059,34.0785,34.0785,105669.0
2019-06-21 11:25:00,37.27,37.28,37.22,37.22,195438.0,34.0785,34.0876,34.0328,34.0328,195438.0
2019-06-21 11:30:00,37.22,37.32,37.22,37.31,257862.0,34.0328,34.1242,34.0328,34.1151,257862.0
2019-06-21 11:35:00,37.31,37.33,37.28,37.3,435369.0,34.1151,34.1333,34.0876,34.1059,435369.0
2019-06-21 11:40:00,37.31,37.34,37.29,37.31,335199.0,34.1151,34.1425,34.0968,34.1151,335199.0
2019-06-21 11:45:00,37.32,37.34,37.28,37.28,153873.0,34.1242,34.1425,34.0876,34.0876,153873.0
2019-06-21 11:50:00,37.28,37.28,37.24,37.26,117153.0,34.0876,34.0876,34.0511,34.0693,117153.0
2019-06-21 11:55:00,37.25,37.3,37.24,37.28,93561.0,34.0602,34.1059,34.0511,34.0876,93561.0
2019-06-21 12:00:00,37.28,37.31,37.27,37.29,89178.0,34.0876,34.1151,34.0785,34.0968,89178.0
2019-06-21 12:05:00,37.29,37.33,37.28,37.33,266991.0,34.0968,34.1333,34.0876,34.1333,266991.0
2019-06-21 12:10:00,37.33,37.35,37.32,37.35,225171.0,34.1333,34.1516,34.1242,34.1516,225171.0
2019-06-21 12:15:00,37.35,37.36,37.31,37.32,292950.0,34.1516,34.1608,34.1151,34.1242,292950.0
2019-06-21 12:20:00,37.32,37.34,37.32,37.33,141516.0,34.1242,34.1425,34.1242,34.1333,141516.0
2019-06-21 12:25:00,37.33,37.4,37.33,37.36,454749.0,34.1333,34.1974,34.1333,34.1608,454749.0
2019-06-21 12:30:00,37.36,37.36,37.28,37.29,210435.0,34.1608,34.1608,34.0876,34.0968,210435.0
2019-06-21 12:35:00,37.29,37.3,37.27,37.29,124299.0,34.0968,34.1059,34.0785,34.0968,124299.0
2019-06-21 12:40:00,37.29,37.31,37.25,37.31,98526.0,34.0968,34.1151,34.0602,34.1151,98526.0
2019-06-21 12:45:00,37.31,37.34,37.3,37.34,131436.0,34.1151,34.1425,34.1059,34.1425,131436.0
2019-06-21 12:50:00,37.34,37.35,37.31,37.32,131091.0,34.1425,34.1516,34.1151,34.1242,131091.0
2019-06-21 12:55:00,37.32,37.32,37.29,37.29,116424.0,34.1242,34.1242,34.0968,34.0968,116424.0
2019-06-21 13:00:00,37.28,37.31,37.28,37.29,115374.0,34.0876,34.1151,34.0876,34.0968,115374.0
2019-06-21 13:05:00,37.29,37.33,37.27,37.31,1095684.0,34.0968,34.1333,34.0785,34.1151,1095684.0
2019-06-21 13:10:00,37.32,37.32,37.29,37.3,79887.0,34.1242,34.1242,34.0968,34.1059,79887.0
2019-06-21 13:15:00,37.3,37.3,37.28,37.3,88140.0,34.1059,34.1059,34.0876,34.1059,88140.0
2019-06-21 13:20:00,37.31,37.31,37.27,37.3,93552.0,34.1151,34.1151,34.0785,34.1059,93552.0
2019-06-21 13:25:00,37.3,37.32,37.29,37.32,131616.0,34.1059,34.1242,34.0968,34.1242,131616.0
2019-06-21 13:30:00,37.32,37.34,37.32,37.34,149322.0,34.1242,34.1425,34.1242,34.1425,149322.0
2019-06-21 13:35:00,37.34,37.34,37.28,37.33,440436.0,34.1425,34.1425,34.0876,34.1333,440436.0
2019-06-21 13:40:00,37.34,37.35,37.31,37.35,157095.0,34.1425,34.1516,34.1151,34.1516,157095.0
2019-06-21 13:45:00,37.35,37.35,37.32,37.34,369354.0,34.1516,34.1516,34.1242,34.1425,369354.0
2019-06-21 13:50:00,37.34,37.34,37.31,37.33,75903.0,34.1425,34.1425,34.1151,34.1333,75903.0
2019-06-21 13:55:00,37.33,37.34,37.31,37.33,133197.0,34.1333,34.1425,34.1151,34.1333,133197.0
2019-06-21 14:00:00,37.33,37.35,37.32,37.32,88047.0,34.1333,34.1516,34.1242,34.1242,88047.0
2019-06-21 14:05:00,37.32,37.32,37.31,37.31,77502.0,34.1242,34.1242,34.1151,34.1151,77502.0
2019-06-21 14:10:00,37.31,37.33,37.3,37.31,103542.0,34.1151,34.1333,34.1059,34.1151,103542.0
2019-06-21 14:15:00,37.31,37.31,37.29,37.3,84558.0,34.1151,34.1151,34.0968,34.1059,84558.0
2019-06-21 14:20:00,37.3,37.31,37.28,37.29,91104.0,34.1059,34.1151,34.0876,34.0968,91104.0
2019-06-21 14:25:00,37.29,37.31,37.28,37.31,141888.0,34.0968,34.1151,34.0876,34.1151,141888.0
2019-06-21 14:30:00,37.31,37.32,37.3,37.31,88191.0,34.1151,34.1242,34.1059,34.1151,88191.0
2019-06-21 14:35:00,37.3,37.3,37.27,37.28,125649.0,34.1059,34.1059,34.0785,34.0876,125649.0
2019-06-21 14:40:00,37.29,37.29,37.27,37.27,110499.0,34.0968,34.0968,34.0785,34.0785,110499.0
2019-06-21 14:45:00,37.27,37.27,37.25,37.25,81720.0,34.0785,34.0785,34.0602,34.0602,81720.0
2019-06-21 14:50:00,37.25,37.27,37.24,37.24,106692.0,34.0602,34.0785,34.0511,34.0511,106692.0
2019-06-21 14:55:00,37.24,37.25,37.23,37.23,89160.0,34.0511,34.0602,34.0419,34.0419,89160.0
2019-06-21 15:00:00,37.23,37.25,37.23,37.24,101088.0,34.0419,34.0602,34.0419,34.0511,101088.0
2019-06-21 15:05:00,37.24,37.32,37.24,37.32,146529.0,34.0511,34.1242,34.0511,34.1242,146529.0
2019-06-21 15:10:00,37.32,37.35,37.31,37.34,276114.0,34.1242,34.1516,34.1151,34.1425,276114.0
2019-06-21 15:15:00,37.34,37.36,37.33,37.35,232740.0,34.1425,34.1608,34.1333,34.1516,232740.0
2019-06-21 15:20:00,37.35,37.35,37.33,37.33,231813.0,34.1516,34.1516,34.1333,34.1333,231813.0
2019-06-21 15:25:00,37.33,37.34,37.31,37.32,263802.0,34.1333,34.1425,34.1151,34.1242,263802.0
2019-06-21 15:30:00,37.32,37.33,37.26,37.27,174483.0,34.1242,34.1333,34.0693,34.0785,174483.0
2019-06-21 15:35:00,37.27,37.28,37.23,37.24,240462.0,34.0785,34.0876,34.0419,34.0511,240462.0
2019-06-21 15:40:00,37.24,37.25,37.15,37.21,426954.0,34.0511,34.0602,33.9688,34.0236,426954.0
2019-06-21 15:45:00,37.21,37.25,37.21,37.23,233910.0,34.0236,34.0602,34.0236,34.0419,233910.0
2019-06-21 15:50:00,37.23,37.23,37.12,37.13,606534.0,34.0419,34.0419,33.9413,33.9505,606534.0
2019-06-21 15:55:00,37.13,37.14,37.02,37.05,1531893.0,33.9505,33.9596,33.8499,33.8773,1531893.0
2019-06-24 09:30:00,37.12,37.27,37.09,37.24,742551.0,33.9413,34.0785,33.9139,34.0511,742551.0
2019-06-24 09:35:00,37.24,37.41,37.24,37.39,433701.0,34.0511,34.2065,34.0511,34.1882,433701.0
2019-06-24 09:40:00,37.39,37.4,37.26,37.27,552627.0,34.1882,34.1974,34.0693,34.0785,552627.0
2019-06-24 09:45:00,37.27,37.31,37.23,37.29,298473.0,34.0785,34.1151,34.0419,34.0968,298473.0
2019-06-24 09:50:00,37.29,37.33,37.27,37.31,216183.0,34.0968,34.1333,34.0785,34.1151,216183.0
2019-06-24 09:55:00,37.31,37.32,37.23,37.24,208761.0,34.1151,34.1242,34.0419,34.0511,208761.0
2019-06-24 10:00:00,37.24,37.26,37.12,37.16,215454.0,34.0511,34.0693,33.9413,33.9779,215454.0
2019-06-24 10:05:00,37.16,37.24,37.15,37.22,251097.0,33.9779,34.0511,33.9688,34.0328,251097.0
2019-06-24 10:10:00,37.21,37.24,37.2,37.21,130728.0,34.0236,34.0511,34.0145,34.0236,130728.0
2019-06-24 10:15:00,37.21,37.23,37.15,37.23,150522.0,34.0236,34.0419,33.9688,34.0419,150522.0
2019-06-24 10:20:00,37.23,37.26,37.21,37.21,137397.0,34.0419,34.0693,34.0236,34.0236,137397.0
2019-06-24 10:25:00,37.2,37.27,37.2,37.27,95889.0,34.0145,34.0785,34.0145,34.0785,95889.0
2019-06-24 10:30:00,37.27,37.28,37.19,37.19,371055.0,34.0785,34.0876,34.0053,34.0053,371055.0
2019-06-24 10:35:00,37.19,37.19,37.14,37.15,167814.0,34.0053,34.0053,33.9596,33.9688,167814.0
2019-06-24 10:40:00,37.16,37.17,37.11,37.14,398124.0,33.9779,33.987,33.9322,33.9596,398124.0
2019-06-24 10:45:00,37.14,37.16,37.12,37.12,444720.0,33.9596,33.9779,33.9413,33.9413,444720.0
2019-06-24 10:50:00,37.12,37.13,37.07,37.08,136020.0,33.9413,33.9505,33.8956,33.9048,136020.0
2019-06-24 10:55:00,37.08,37.1,37.06,37.08,163728.0,33.9048,33.923,33.8865,33.9048,163728.0
2019-06-24 11:00:00,37.08,37.1,37.07,37.08,147351.0,33.9048,33.923,33.8956,33.9048,147351.0
2019-06-24 11:05:00,37.08,37.1,37.07,37.1,215706.0,33.9048,33.923,33.8956,33.923,215706.0
2019-06-24 11:10:00,37.11,37.11,37.09,37.1,71694.0,33.9322,33.9322,33.9139,33.923,71694.0
2019-06-24 11:15:00,37.1,37.11,37.09,37.1,106215.0,33.923,33.9322,33.9139,33.923,106215.0
2019-06-24 11:20:00,37.1,37.1,37.05,37.07,99015.0,33.923,33.923,33.8773,33.8956,99015.0
2019-06-24 11:25:00,37.07,37.1,37.06,37.1,177495.0,33.8956,33.923,33.8865,33.923,177495.0
2019-06-24 11:30:00,37.1,37.13,37.07,37.07,89232.0,33.923,33.9505,33.8956,33.8956,89232.0
2019-06-24 11:35:00,37.07,37.07,37.04,37.05,112836.0,33.8956,33.8956,33.8682,33.8773,112836.0
2019-06-24 11:40:00,37.05,37.06,37.01,37.02,84885.0,33.8773,33.8865,33.8407,33.8499,84885.0
2019-06-24 11:45:00,37.02,37.06,37.02,37.03,104556.0,33.8499,33.8865,33.8499,33.859,104556.0
2019-06-24 11:50:00,37.03,37.05,37.02,37.02,86406.0,33.859,33.8773,33.8499,33.8499,86406.0
2019-06-24 11:55:00,37.02,37.04,37.02,37.02,129879.0,33.8499,33.8682,33.8499,33.8499,129879.0
2019-06-24 12:00:00,37.02,37.09,37.01,37.08,134229.0,33.8499,33.9139,33.8407,33.9048,134229.0
2019-06-24 12:05:00,37.09,37.1,37.05,37.07,141198.0,33.9139,33.923,33.8773,33.8956,141198.0
2019-06-24 12:10:00,37.07,37.09,37.06,37.07,113868.0,33.8956,33.9139,33.8865,33.8956,113868.0
2019-06-24 12:15:00,37.06,37.08,37.06,37.06,78771.0,33.8865,33.9048,33.8865,33.8865,78771.0
2019-06-24 12:20:00,37.06,37.07,37.03,37.06,123018.0,33.8865,33.8956,33.859,33.8865,123018.0
2019-06-24 12:25:00,37.06,37.09,37.04,37.09,76488.0,33.8865,33.9139,33.8682,33.9139,76488.0
2019-06-24 12:30:00,37.09,37.12,37.08,37.11,104562.0,33.9139,33.9413,33.9048,33.9322,104562.0
2019-06-24 12:35:00,37.11,37.11,37.07,37.08,87459.0,33.9322,33.9322,33.8956,33.9048,87459.0
2019-06-24 12:40:00,37.08,37.1,37.07,37.09,155757.0,33.9048,33.923,33.8956,33.9139,155757.0
2019-06-24 12:45:00,37.09,37.11,37.09,37.11,100980.0,33.9139,33.9322,33.9139,33.9322,100980.0
2019-06-24 12:50:00,37.1,37.12,37.07,37.08,106812.0,33.923,33.9413,33.8956,33.9048,106812.0
2019-06-24 12:55:00,37.08,37.1,37.08,37.08,31515.0,33.9048,33.923,33.9048,33.9048,31515.0
2019-06-24 13:00:00,37.08,37.1,37.08,37.1,83142.0,33.9048,33.923,33.9048,33.923,83142.0
2019-06-24 13:05:00,37.1,37.1,37.09,37.09,33210.0,33.923,33.923,33.9139,33.9139,33210.0
2019-06-24 13:10:00,37.09,37.09,37.05,37.07,50253.0,33.9139,33.9139,33.8773,33.8956,50253.0
2019-06-24 13:15:00,37.07,37.09,37.07,37.08,34707.0,33.8956,33.9139,33.8956,33.9048,34707.0
2019-06-24 13:20:00,37.08,37.08,37.04,37.07,120141.0,33.9048,33.9048,33.8682,33.8956,120141.0
2019-06-24 13:25:00,37.07,37.1,37.06,37.09,44787.0,33.8956,33.923,33.8865,33.9139,44787.0
2019-06-24 13:30:00,37.09,37.1,37.09,37.1,43644.0,33.9139,33.923,33.9139,33.923,43644.0
2019-06-24 13:35:00,37.1,37.12,37.1,37.12,99927.0,33.923,33.9413,33.923,33.9413,99927.0
2019-06-24 13:40:00,37.12,37.14,37.1,37.13,200034.0,33.9413,33.9596,33.923,33.9505,200034.0
2019-06-24 13:45:00,37.13,37.13,37.12,37.12,76359.0,33.9505,33.9505,33.9413,33.9413,76359.0
2019-06-24 13:50:00,37.11,37.12,37.07,37.08,127905.0,33.9322,33.9413,33.8956,33.9048,127905.0
2019-06-24 13:55:00,37.08,37.09,37.08,37.09,107967.0,33.9048,33.9139,33.9048,33.9139,107967.0
2019-06-24 14:00:00,37.1,37.11,37.09,37.09,66069.0,33.923,33.9322,33.9139,33.9139,66069.0
2019-06-24 14:05:00,37.08,37.09,37.07,37.08,63276.0,33.9048,33.9139,33.8956,33.9048,63276.0
2019-06-24 14:10:00,37.08,37.09,37.05,37.05,62328.0,33.9048,33.9139,33.8773,33.8773,62328.0
2019-06-24 14:15:00,37.05,37.07,37.05,37.06,64650.0,33.8773,33.8956,33.8773,33.8865,64650.0
2019-06-24 14:20:00,37.06,37.09,37.05,37.08,62775.0,33.8865,33.9139,33.8773,33.9048,62775.0
2019-06-24 14:25:00,37.08,37.09,37.06,37.08,71550.0,33.9048,33.9139,33.8865,33.9048,71550.0
2019-06-24 14:30:00,37.08,37.09,37.07,37.07,57636.0,33.9048,33.9139,33.8956,33.8956,57636.0
2019-06-24 14:35:00,37.07,37.09,37.07,37.08,55452.0,33.8956,33.9139,33.8956,33.9048,55452.0
2019-06-24 14:40:00,37.08,37.08,37.06,37.06,93318.0,33.9048,33.9048,33.8865,33.8865,93318.0
2019-06-24 14:45:00,37.06,37.08,37.06,37.08,86382.0,33.8865,33.9048,33.8865,33.9048,86382.0
2019-06-24 14:50:00,37.08,37.09,37.08,37.08,73071.0,33.9048,33.9139,33.9048,33.9048,73071.0
2019-06-24 14:55:00,37.08,37.1,37.08,37.08,84276.0,33.9048,33.923,33.9048,33.9048,84276.0
2019-06-24 15:00:00,37.08,37.11,37.08,37.11,145527.0,33.9048,33.9322,33.9048,33.9322,145527.0
2019-06-24 15:05:00,37.11,37.11,37.09,37.11,198156.0,33.9322,33.9322,33.9139,33.9322,198156.0
2019-06-24 15:10:00,37.11,37.14,37.1,37.13,128139.0,33.9322,33.9596,33.923,33.9505,128139.0
2019-06-24 15:15:00,37.14,37.14,37.13,37.14,87291.0,33.9596,33.9596,33.9505,33.9596,87291.0
2019-06-24 15:20:00,37.14,37.17,37.13,37.13,193536.0,33.9596,33.987,33.9505,33.9505,193536.0
2019-06-24 15:25:00,37.14,37.14,37.1,37.11,168936.0,33.9596,33.9596,33.923,33.9322,168936.0
2019-06-24 15:30:00,37.11,37.12,37.1,37.11,147279.0,33.9322,33.9413,33.923,33.9322,147279.0
2019-06-24 15:35:00,37.11,37.12,37.07,37.08,411243.0,33.9322,33.9413,33.8956,33.9048,411243.0
2019-06-24 15:40:00,37.08,37.11,37.08,37.1,147768.0,33.9048,33.9322,33.9048,33.923,147768.0
2019-06-24 15:45:00,37.1,37.11,37.09,37.09,146949.0,33.923,33.9322,33.9139,33.9139,146949.0
2019-06-24 15:50:00,37.09,37.09,37.06,37.06,307200.0,33.9139,33.9139,33.8865,33.8865,307200.0
2019-06-24 15:55:00,37.07,37.1,37.06,37.09,1018311.0,33.8956,33.923,33.8865,33.9139,1018311.0
2019-06-25 09:30:00,36.96,37.14,36.85,37.11,624891.0,33.795,33.9596,33.6944,33.9322,624891.0
2019-06-25 09:35:00,37.11,37.12,37.01,37.05,209034.0,33.9322,33.9413,33.8407,33.8773,209034.0
2019-06-25 09:40:00,37.05,37.09,37.01,37.05,187884.0,33.8773,33.9139,33.8407,33.8773,187884.0
2019-06-25 09:45:00,37.05,37.08,37.03,37.04,148647.0,33.8773,33.9048,33.859,33.8682,148647.0
2019-06-25 09:50:00,37.03,37.07,36.98,37.07,165678.0,33.859,33.8956,33.8133,33.8956,165678.0
2019-06-25 09:55:00,37.07,37.14,37.07,37.13,334164.0,33.8956,33.9596,33.8956,33.9505,334164.0
2019-06-25 10:00:00,37.13,37.14,37.1,37.12,246312.0,33.9505,33.9596,33.923,33.9413,246312.0
2019-06-25 10:05:00,37.13,37.13,37.09,37.1,248448.0,33.9505,33.9505,33.9139,33.923,248448.0
2019-06-25 10:10:00,37.1,37.12,37.03,37.06,178728.0,33.923,33.9413,33.859,33.8865,178728.0
2019-06-25 10:15:00,37.06,37.08,36.99,37.06,179649.0,33.8865,33.9048,33.8225,33.8865,179649.0
2019-06-25 10:20:00,37.06,37.1,37.05,37.07,131379.0,33.8865,33.923,33.8773,33.8956,131379.0
2019-06-25 10:25:00,37.08,37.11,37.07,37.09,102837.0,33.9048,33.9322,33.8956,33.9139,102837.0
2019-06-25 10:30:00,37.09,37.1,37.05,37.06,175716.0,33.9139,33.923,33.8773,33.8865,175716.0
2019-06-25 10:35:00,37.06,37.07,37.02,37.03,101808.0,33.8865,33.8956,33.8499,33.859,101808.0
2019-06-25 10:40:00,37.03,37.06,37.03,37.03,98244.0,33.859,33.8865,33.859,33.859,98244.0
2019-06-25 10:45:00,37.04,37.04,37.02,37.03,82920.0,33.8682,33.8682,33.8499,33.859,82920.0
2019-06-25 10:50:00,37.03,37.07,37.03,37.06,144714.0,33.859,33.8956,33.859,33.8865,144714.0
2019-06-25 10:55:00,37.06,37.1,37.05,37.09,224793.0,33.8865,33.923,33.8773,33.9139,224793.0
2019-06-25 11:00:00,37.08,37.09,37.04,37.07,145188.0,33.9048,33.9139,33.8682,33.8956,145188.0
2019-06-25 11:05:00,37.08,37.09,37.05,37.06,305667.0,33.9048,33.9139,33.8773,33.8865,305667.0
2019-06-25 11:10:00,37.06,37.09,37.06,37.07,154017.0,33.8865,33.9139,33.8865,33.8956,154017.0
2019-06-25 11:15:00,37.07,37.08,37.06,37.08,226683.0,33.8956,33.9048,33.8865,33.9048,226683.0
2019-06-25 11:20:00,37.08,37.1,37.07,37.1,232926.0,33.9048,33.923,33.8956,33.923,232926.0
2019-06-25 11:25:00,37.1,37.1,37.06,37.07,291012.0,33.923,33.923,33.8865,33.8956,291012.0
2019-06-25 11:30:00,37.08,37.08,37.05,37.06,90072.0,33.9048,33.9048,33.8773,33.8865,90072.0
2019-06-25 11:35:00,37.06,37.06,37.03,37.04,91767.0,33.8865,33.8865,33.859,33.8682,91767.0
2019-06-25 11:40:00,37.04,37.06,37.03,37.05,98436.0,33.8682,33.8865,33.859,33.8773,98436.0
2019-06-25 11:45:00,37.06,37.07,37.05,37.05,137103.0,33.8865,33.8956,33.8773,33.8773,137103.0
2019-06-25 11:50:00,37.05,37.05,36.99,36.99,154662.0,33.8773,33.8773,33.8225,33.8225,154662.0
2019-06-25 11:55:00,37.0,37.03,36.99,37.0,151752.0,33.8316,33.859,33.8225,33.8316,151752.0
2019-06-25 12:00:00,37.0,37.0,36.96,36.98,102195.0,33.8316,33.8316,33.795,33.8133,102195.0
2019-06-25 12:05:00,36.98,37.0,36.98,36.99,92466.0,33.8133,33.8316,33.8133,33.8225,92466.0
2019-06-25 12:10:00,36.99,37.01,36.97,37.01,107469.0,33.8225,33.8407,33.8042,33.8407,107469.0
2019-06-25 12:15:00,37.01,37.01,36.98,36.98,74835.0,33.8407,33.8407,33.8133,33.8133,74835.0
2019-06-25 12:20:00,36.98,37.0,36.96,36.97,77280.0,33.8133,33.8316,33.795,33.8042,77280.0
2019-06-25 12:25:00,36.97,36.98,36.95,36.97,85047.0,33.8042,33.8133,33.7859,33.8042,85047.0
2019-06-25 12:30:00,36.97,36.97,36.93,36.93,65814.0,33.8042,33.8042,33.7676,33.7676,65814.0
2019-06-25 12:35:00,36.93,36.94,36.89,36.89,110934.0,33.7676,33.7767,33.731,33.731,110934.0
2019-06-25 12:40:00,36.89,36.91,36.88,36.89,98310.0,33.731,33.7493,33.7219,33.731,98310.0
2019-06-25 12:45:00,36.89,36.9,36.87,36.9,91857.0,33.731,33.7402,33.7127,33.7402,91857.0
2019-06-25 12:50:00,36.9,36.94,36.9,36.94,97524.0,33.7402,33.7767,33.7402,33.7767,97524.0
2019-06-25 12:55:00,36.94,36.94,36.92,36.92,61443.0,33.7767,33.7767,33.7585,33.7585,61443.0
2019-06-25 13:00:00,36.92,36.92,36.86,36.9,163809.0,33.7585,33.7585,33.7036,33.7402,163809.0
2019-06-25 13:05:00,36.9,36.91,36.88,36.9,127068.0,33.7402,33.7493,33.7219,33.7402,127068.0
2019-06-25 13:10:00,36.9,36.93,36.9,36.93,151938.0,33.7402,33.7676,33.7402,33.7676,151938.0
2019-06-25 13:15:00,36.93,36.95,36.91,36.91,103809.0,33.7676,33.7859,33.7493,33.7493,103809.0
2019-06-25 13:20:00,36.91,36.92,36.88,36.88,91701.0,33.7493,33.7585,33.7219,33.7219,91701.0
2019-06-25 13:25:00,36.88,36.92,36.88,36.92,81996.0,33.7219,33.7585,33.7219,33.7585,81996.0
2019-06-25 13:30:00,36.91,36.93,36.89,36.93,102237.0,33.7493,33.7676,33.731,33.7676,102237.0
2019-06-25 13:35:00,36.93,36.95,36.92,36.95,100629.0,33.7676,33.7859,33.7585,33.7859,100629.0
2019-06-25 13:40:00,36.95,36.97,36.94,36.94,111162.0,33.7859,33.8042,33.7767,33.7767,111162.0
2019-06-25 13:45:00,36.94,36.94,36.92,36.92,158577.0,33.7767,33.7767,33.7585,33.7585,158577.0
2019-06-25 13:50:00,36.92,36.92,36.89,36.9,89601.0,33.7585,33.7585,33.731,33.7402,89601.0
2019-06-25 13:55:00,36.9,36.91,36.89,36.9,63207.0,33.7402,33.7493,33.731,33.7402,63207.0
2019-06-25 14:00:00,36.9,36.92,36.87,36.87,88317.0,33.7402,33.7585,33.7127,33.7127,88317.0
2019-06-25 14:05:00,36.87,36.89,36.84,36.89,215823.0,33.7127,33.731,33.6853,33.731,215823.0
2019-06-25 14:10:00,36.89,36.91,36.87,36.9,100290.0,33.731,33.7493,33.7127,33.7402,100290.0
2019-06-25 14:15:00,36.9,36.93,36.89,36.93,105684.0,33.7402,33.7676,33.731,33.7676,105684.0
2019-06-25 14:20:00,36.93,36.94,36.91,36.91,75552.0,33.7676,33.7767,33.7493,33.7493,75552.0
2019-06-25 14:25:00,36.91,36.93,36.91,36.92,77616.0,33.7493,33.7676,33.7493,33.7585,77616.0
2019-06-25 14:30:00,36.92,36.93,36.89,36.91,104304.0,33.7585,33.7676,33.731,33.7493,104304.0
2019-06-25 14:35:00,36.9,36.91,36.85,36.88,150207.0,33.7402,33.7493,33.6944,33.7219,150207.0
2019-06-25 14:40:00,36.88,36.89,36.85,36.85,119739.0,33.7219,33.731,33.6944,33.6944,119739.0
2019-06-25 14:45:00,36.85,36.89,36.84,36.88,125967.0,33.6944,33.731,33.6853,33.7219,125967.0
2019-06-25 14:50:00,36.88,36.89,36.87,36.89,100683.0,33.7219,33.731,33.7127,33.731,100683.0
2019-06-25 14:55:00,36.89,36.89,36.86,36.87,248502.0,33.731,33.731,33.7036,33.7127,248502.0
2019-06-25 15:00:00,36.87,36.9,36.87,36.89,143373.0,33.7127,33.7402,33.7127,33.731,143373.0
2019-06-25 15:05:00,36.88,36.89,36.86,36.86,123975.0,33.7219,33.731,33.7036,33.7036,123975.0
2019-06-25 15:10:00,36.86,36.87,36.82,36.83,110181.0,33.7036,33.7127,33.667,33.6762,110181.0
2019-06-25 15:15:00,36.83,36.86,36.81,36.81,156381.0,33.6762,33.7036,33.6579,33.6579,156381.0
2019-06-25 15:20:00,36.81,36.88,36.8,36.86,150531.0,33.6579,33.7219,33.6487,33.7036,150531.0
2019-06-25 15:25:00,36.86,36.9,36.86,36.89,134427.0,33.7036,33.7402,33.7036,33.731,134427.0
2019-06-25 15:30:00,36.89,36.9,36.88,36.89,140136.0,33.731,33.7402,33.7219,33.731,140136.0
2019-06-25 15:35:00,36.89,36.91,36.88,36.88,167370.0,33.731,33.7493,33.7219,33.7219,167370.0
2019-06-25 15:40:00,36.88,36.89,36.85,36.86,163083.0,33.7219,33.731,33.6944,33.7036,163083.0
2019-06-25 15:45:00,36.85,36.89,36.83,36.85,201621.0,33.6944,33.731,33.6762,33.6944,201621.0
2019-06-25 15:50:00,36.85,36.86,36.82,36.85,342618.0,33.6944,33.7036,33.667,33.6944,342618.0
2019-06-25 15:55:00,36.84,36.93,36.83,36.91,1035606.0,33.6853,33.7676,33.6762,33.7493,1035606.0
2019-06-26 09:30:00,36.95,37.03,36.87,36.96,389232.0,33.7859,33.859,33.7127,33.795,389232.0
2019-06-26 09:35:00,36.97,37.0,36.85,36.86,166347.0,33.8042,33.8316,33.6944,33.7036,166347.0
2019-06-26 09:40:00,36.86,36.9,36.8,36.8,250938.0,33.7036,33.7402,33.6487,33.6487,250938.0
2019-06-26 09:45:00,36.81,36.84,36.78,36.79,133296.0,33.6579,33.6853,33.6304,33.6396,133296.0
2019-06-26 09:50:00,36.79,36.81,36.76,36.76,144738.0,33.6396,33.6579,33.6122,33.6122,144738.0
2019-06-26 09:55:00,36.76,36.78,36.7,36.77,231048.0,33.6122,33.6304,33.5573,33.6213,231048.0
2019-06-26 10:00:00,36.77,36.8,36.74,36.8,104661.0,33.6213,33.6487,33.5939,33.6487,104661.0
2019-06-26 10:05:00,36.8,36.84,36.77,36.8,169218.0,33.6487,33.6853,33.6213,33.6487,169218.0
2019-06-26 10:10:00,36.8,36.81,36.77,36.8,156993.0,33.6487,33.6579,33.6213,33.6487,156993.0
2019-06-26 10:15:00,36.79,36.81,36.77,36.77,113781.0,33.6396,33.6579,33.6213,33.6213,113781.0
2019-06-26 10:20:00,36.77,36.79,36.75,36.77,124782.0,33.6213,33.6396,33.603,33.6213,124782.0
2019-06-26 10:25:00,36.77,36.82,36.77,36.81,90603.0,33.6213,33.667,33.6213,33.6579,90603.0
2019-06-26 10:30:00,36.81,36.82,36.76,36.77,195336.0,33.6579,33.667,33.6122,33.6213,195336.0
2019-06-26 10:35:00,36.77,36.8,36.76,36.76,94125.0,33.6213,33.6487,33.6122,33.6122,94125.0
2019-06-26 10:40:00,36.77,36.83,36.76,36.82,202032.0,33.6213,33.6762,33.6122,33.667,202032.0
2019-06-26 10:45:00,36.83,36.89,36.83,36.89,109284.0,33.6762,33.731,33.6762,33.731,109284.0
2019-06-26 10:50:00,36.89,36.92,36.89,36.9,116859.0,33.731,33.7585,33.731,33.7402,116859.0
2019-06-26 10:55:00,36.9,36.91,36.87,36.88,88704.0,33.7402,33.7493,33.7127,33.7219,88704.0
2019-06-26 11:00:00,36.88,36.89,36.86,36.87,110145.0,33.7219,33.731,33.7036,33.7127,110145.0
2019-06-26 11:05:00,36.87,36.89,36.85,36.89,181029.0,33.7127,33.731,33.6944,33.731,181029.0
2019-06-26 11:10:00,36.89,36.89,36.82,36.82,113928.0,33.731,33.731,33.667,33.667,113928.0
2019-06-26 11:15:00,36.83,36.83,36.79,36.8,77607.0,33.6762,33.6762,33.6396,33.6487,77607.0
2019-06-26 11:20:00,36.8,36.85,36.8,36.84,91500.0,33.6487,33.6944,33.6487,33.6853,91500.0
2019-06-26 11:25:00,36.84,36.85,36.83,36.84,92466.0,33.6853,33.6944,33.6762,33.6853,92466.0
2019-06-26 11:30:00,36.84,36.85,36.83,36.84,58278.0,33.6853,33.6944,33.6762,33.6853,58278.0
2019-06-26 11:35:00,36.84,36.85,36.83,36.84,73236.0,33.6853,33.6944,33.6762,33.6853,73236.0
2019-06-26 11:40:00,36.84,36.84,36.8,36.81,125016.0,33.6853,33.6853,33.6487,33.6579,125016.0
2019-06-26 11:45:00,36.81,36.87,36.81,36.84,119613.0,33.6579,33.7127,33.6579,33.6853,119613.0
2019-06-26 11:50:00,36.84,36.84,36.82,36.83,48819.0,33.6853,33.6853,33.667,33.6762,48819.0
2019-06-26 11:55:00,36.83,36.84,36.81,36.84,59931.0,33.6762,33.6853,33.6579,33.6853,59931.0
2019-06-26 12:00:00,36.84,36.88,36.84,36.86,216036.0,33.6853,33.7219,33.6853,33.7036,216036.0
2019-06-26 12:05:00,36.86,36.88,36.86,36.87,30549.0,33.7036,33.7219,33.7036,33.7127,30549.0
2019-06-26 12:10:00,36.88,36.89,36.87,36.88,39084.0,33.7219,33.731,33.7127,33.7219,39084.0
2019-06-26 12:15:00,36.88,36.88,36.86,36.86,35808.0,33.7219,33.7219,33.7036,33.7036,35808.0
2019-06-26 12:20:00,36.87,36.87,36.84,36.85,47142.0,33.7127,33.7127,33.6853,33.6944,47142.0
2019-06-26 12:25:00,36.85,36.87,36.85,36.87,43755.0,33.6944,33.7127,33.6944,33.7127,43755.0
2019-06-26 12:30:00,36.87,36.92,36.87,36.92,42915.0,33.7127,33.7585,33.7127,33.7585,42915.0
2019-06-26 12:35:00,36.92,36.92,36.9,36.91,57909.0,33.7585,33.7585,33.7402,33.7493,57909.0
2019-06-26 12:40:00,36.91,36.93,36.9,36.92,58371.0,33.7493,33.7676,33.7402,33.7585,58371.0
2019-06-26 12:45:00,36.92,36.93,36.9,36.9,39105.0,33.7585,33.7676,33.7402,33.7402,39105.0
2019-06-26 12:50:00,36.91,36.92,36.9,36.91,38646.0,33.7493,33.7585,33.7402,33.7493,38646.0
2019-06-26 12:55:00,36.91,36.92,36.91,36.91,56715.0,33.7493,33.7585,33.7493,33.7493,56715.0
2019-06-26 13:00:00,36.91,36.91,36.9,36.91,42018.0,33.7493,33.7493,33.7402,33.7493,42018.0
2019-06-26 13:05:00,36.91,36.91,36.88,36.89,34257.0,33.7493,33.7493,33.7219,33.731,34257.0
2019-06-26 13:10:00,36.89,36.9,36.89,36.89,37797.0,33.731,33.7402,33.731,33.731,37797.0
2019-06-26 13:15:00,36.89,36.91,36.89,36.91,37344.0,33.731,33.7493,33.731,33.7493,37344.0
2019-06-26 13:20:00,36.91,36.91,36.9,36.9,34797.0,33.7493,33.7493,33.7402,33.7402,34797.0
2019-06-26 13:25:00,36.89,36.91,36.89,36.9,74280.0,33.731,33.7493,33.731,33.7402,74280.0
2019-06-26 13:30:00,36.9,36.9,36.88,36.88,46665.0,33.7402,33.7402,33.7219,33.7219,46665.0
2019-06-26 13:35:00,36.88,36.89,36.87,36.88,39135.0,33.7219,33.731,33.7127,33.7219,39135.0
2019-06-26 13:40:00,36.88,36.88,36.85,36.87,39177.0,33.7219,33.7219,33.6944,33.7127,39177.0
2019-06-26 13:45:00,36.87,36.88,36.85,36.86,38724.0,33.7127,33.7219,33.6944,33.7036,38724.0
2019-06-26 13:50:00,36.87,36.87,36.83,36.83,47325.0,33.7127,33.7127,33.6762,33.6762,47325.0
2019-06-26 13:55:00,36.84,36.85,36.83,36.85,63684.0,33.6853,33.6944,33.6762,33.6944,63684.0
2019-06-26 14:00:00,36.85,36.86,36.84,36.85,53664.0,33.6944,33.7036,33.6853,33.6944,53664.0
2019-06-26 14:05:00,36.85,36.87,36.85,36.86,63330.0,33.6944,33.7127,33.6944,33.7036,63330.0
2019-06-26 14:10:00,36.86,36.87,36.85,36.86,37119.0,33.7036,33.7127,33.6944,33.7036,37119.0
2019-06-26 14:15:00,36.86,36.86,36.84,36.84,40206.0,33.7036,33.7036,33.6853,33.6853,40206.0
2019-06-26 14:20:00,36.84,36.84,36.81,36.82,40845.0,33.6853,33.6853,33.6579,33.667,40845.0
2019-06-26 14:25:00,36.82,36.82,36.79,36.81,72045.0,33.667,33.667,33.6396,33.6579,72045.0
2019-06-26 14:30:00,36.81,36.82,36.79,36.8,63249.0,33.6579,33.667,33.6396,33.6487,63249.0
2019-06-26 14:35:00,36.8,36.8,36.79,36.79,38067.0,33.6487,33.6487,33.6396,33.6396,38067.0
2019-06-26 14:40:00,36.8,36.8,36.78,36.8,55383.0,33.6487,33.6487,33.6304,33.6487,55383.0
2019-06-26 14:45:00,36.8,36.81,36.79,36.81,103800.0,33.6487,33.6579,33.6396,33.6579,103800.0
2019-06-26 14:50:00,36.81,36.81,36.78,36.78,36579.0,33.6579,33.6579,33.6304,33.6304,36579.0
2019-06-26 14:55:00,36.79,36.83,36.79,36.81,68211.0,33.6396,33.6762,33.6396,33.6579,68211.0
2019-06-26 15:00:00,36.81,36.85,36.81,36.83,55089.0,33.6579,33.6944,33.6579,33.6762,55089.0
2019-06-26 15:05:00,36.83,36.84,36.82,36.82,85041.0,33.6762,33.6853,33.667,33.667,85041.0
2019-06-26 15:10:00,36.82,36.82,36.8,36.8,83919.0,33.667,33.667,33.6487,33.6487,83919.0
2019-06-26 15:15:00,36.81,36.81,36.78,36.8,111726.0,33.6579,33.6579,33.6304,33.6487,111726.0
2019-06-26 15:20:00,36.8,36.82,36.79,36.8,65715.0,33.6487,33.667,33.6396,33.6487,65715.0
2019-06-26 15:25:00,36.8,36.82,36.79,36.79,49500.0,33.6487,33.667,33.6396,33.6396,49500.0
2019-06-26 15:30:00,36.79,36.8,36.78,36.79,83334.0,33.6396,33.6487,33.6304,33.6396,83334.0
2019-06-26 15:35:00,36.79,36.81,36.78,36.81,68046.0,33.6396,33.6579,33.6304,33.6579,68046.0
2019-06-26 15:40:00,36.81,36.84,36.8,36.82,173760.0,33.6579,33.6853,33.6487,33.667,173760.0
2019-06-26 15:45:00,36.82,36.83,36.8,36.82,162024.0,33.667,33.6762,33.6487,33.667,162024.0
2019-06-26 15:50:00,36.82,36.82,36.76,36.77,218283.0,33.667,33.667,33.6122,33.6213,218283.0
2019-06-26 15:55:00,36.77,36.79,36.72,36.72,613236.0,33.6213,33.6396,33.5756,33.5756,613236.0
2019-06-27 09:30:00,36.69,36.84,36.6,36.75,779505.0,33.5482,33.6853,33.4659,33.603,779505.0
2019-06-27 09:35:00,36.75,36.77,36.58,36.58,238446.0,33.603,33.6213,33.4476,33.4476,238446.0
2019-06-27 09:40:00,36.59,36.6,36.52,36.53,350352.0,33.4567,33.4659,33.3927,33.4019,350352.0
2019-06-27 09:45:00,36.53,36.57,36.46,36.48,317175.0,33.4019,33.4384,33.3378,33.3561,317175.0
2019-06-27 09:50:00,36.48,36.49,36.43,36.47,275472.0,33.3561,33.3653,33.3104,33.347,275472.0
2019-06-27 09:55:00,36.47,36.53,36.44,36.47,166419.0,33.347,33.4019,33.3196,33.347,166419.0
2019-06-27 10:00:00,36.47,36.47,36.39,36.41,96072.0,33.347,33.347,33.2738,33.2921,96072.0
2019-06-27 10:05:00,36.41,36.41,36.34,36.36,194559.0,33.2921,33.2921,33.2281,33.2464,194559.0
2019-06-27 10:10:00,36.36,36.37,36.31,36.32,450570.0,33.2464,33.2556,33.2007,33.2098,450570.0
2019-06-27 10:15:00,36.32,36.34,36.29,36.32,507015.0,33.2098,33.2281,33.1824,33.2098,507015.0
2019-06-27 10:20:00,36.31,36.49,36.31,36.47,669621.0,33.2007,33.3653,33.2007,33.347,669621.0
2019-06-27 10:25:00,36.48,36.56,36.46,36.55,259320.0,33.3561,33.4293,33.3378,33.4201,259320.0
2019-06-27 10:30:00,36.55,36.62,36.52,36.53,219438.0,33.4201,33.4841,33.3927,33.4019,219438.0
2019-06-27 10:35:00,36.53,36.54,36.5,36.52,86250.0,33.4019,33.411,33.3744,33.3927,86250.0
2019-06-27 10:40:00,36.53,36.55,36.5,36.5,237192.0,33.4019,33.4201,33.3744,33.3744,237192.0
2019-06-27 10:45:00,36.5,36.52,36.48,36.5,88098.0,33.3744,33.3927,33.3561,33.3744,88098.0
2019-06-27 10:50:00,36.5,36.54,36.5,36.53,49320.0,33.3744,33.411,33.3744,33.4019,49320.0
2019-06-27 10:55:00,36.53,36.56,36.52,36.52,79425.0,33.4019,33.4293,33.3927,33.3927,79425.0
2019-06-27 11:00:00,36.52,36.53,36.51,36.52,124947.0,33.3927,33.4019,33.3836,33.3927,124947.0
2019-06-27 11:05:00,36.51,36.53,36.48,36.53,197514.0,33.3836,33.4019,33.3561,33.4019,197514.0
2019-06-27 11:10:00,36.53,36.56,36.52,36.53,115731.0,33.4019,33.4293,33.3927,33.4019,115731.0
2019-06-27 11:15:00,36.53,36.54,36.48,36.51,228888.0,33.4019,33.411,33.3561,33.3836,228888.0
2019-06-27 11:20:00,36.51,36.51,36.49,36.49,141990.0,33.3836,33.3836,33.3653,33.3653,141990.0
2019-06-27 11:25:00,36.5,36.53,36.48,36.5,90990.0,33.3744,33.4019,33.3561,33.3744,90990.0
2019-06-27 11:30:00,36.5,36.5,36.49,36.5,88197.0,33.3744,33.3744,33.3653,33.3744,88197.0
2019-06-27 11:35:00,36.5,36.5,36.49,36.5,114819.0,33.3744,33.3744,33.3653,33.3744,114819.0
2019-06-27 11:40:00,36.5,36.58,36.5,36.57,275391.0,33.3744,33.4476,33.3744,33.4384,275391.0
2019-06-27 11:45:00,36.57,36.57,36.52,36.56,63507.0,33.4384,33.4384,33.3927,33.4293,63507.0
2019-06-27 11:50:00,36.56,36.57,36.55,36.55,71280.0,33.4293,33.4384,33.4201,33.4201,71280.0
2019-06-27 11:55:00,36.55,36.57,36.54,36.55,45807.0,33.4201,33.4384,33.411,33.4201,45807.0
2019-06-27 12:00:00,36.56,36.56,36.53,36.53,97191.0,33.4293,33.4293,33.4019,33.4019,97191.0
2019-06-27 12:05:00,36.53,36.54,36.52,36.54,157599.0,33.4019,33.411,33.3927,33.411,157599.0
2019-06-27 12:10:00,36.54,36.54,36.52,36.52,213147.0,33.411,33.411,33.3927,33.3927,213147.0
2019-06-27 12:15:00,36.52,36.54,36.52,36.53,107703.0,33.3927,33.411,33.3927,33.4019,107703.0
2019-06-27 12:20:00,36.53,36.54,36.51,36.53,50124.0,33.4019,33.411,33.3836,33.4019,50124.0
2019-06-27 12:25:00,36.53,36.54,36.51,36.52,58845.0,33.4019,33.411,33.3836,33.3927,58845.0
2019-06-27 12:30:00,36.52,36.57,36.52,36.57,74874.0,33.3927,33.4384,33.3927,33.4384,74874.0
2019-06-27 12:35:00,36.57,36.58,36.56,36.57,54453.0,33.4384,33.4476,33.4293,33.4384,54453.0
2019-06-27 12:40:00,36.58,36.59,36.56,36.56,64458.0,33.4476,33.4567,33.4293,33.4293,64458.0
2019-06-27 12:45:00,36.56,36.58,36.55,36.56,28464.0,33.4293,33.4476,33.4201,33.4293,28464.0
2019-06-27 12:50:00,36.56,36.58,36.56,36.57,55794.0,33.4293,33.4476,33.4293,33.4384,55794.0
2019-06-27 12:55:00,36.57,36.58,36.57,36.58,30612.0,33.4384,33.4476,33.4384,33.4476,30612.0
2019-06-27 13:00:00,36.58,36.62,36.57,36.61,55929.0,33.4476,33.4841,33.4384,33.475,55929.0
2019-06-27 13:05:00,36.61,36.62,36.61,36.61,33048.0,33.475,33.4841,33.475,33.475,33048.0
2019-06-27 13:10:00,36.61,36.62,36.6,36.62,29727.0,33.475,33.4841,33.4659,33.4841,29727.0
2019-06-27 13:15:00,36.62,36.63,36.61,36.62,32508.0,33.4841,33.4933,33.475,33.4841,32508.0
2019-06-27 13:20:00,36.62,36.64,36.62,36.64,44091.0,33.4841,33.5024,33.4841,33.5024,44091.0
2019-06-27 13:25:00,36.63,36.66,36.63,36.66,30975.0,33.4933,33.5207,33.4933,33.5207,30975.0
2019-06-27 13:30:00,36.66,36.66,36.65,36.66,25203.0,33.5207,33.5207,33.5116,33.5207,25203.0
2019-06-27 13:35:00,36.66,36.68,36.66,36.67,50901.0,33.5207,33.539,33.5207,33.5299,50901.0
2019-06-27 13:40:00,36.67,36.69,36.66,36.68,36444.0,33.5299,33.5482,33.5207,33.539,36444.0
2019-06-27 13:45:00,36.68,36.69,36.67,36.68,47496.0,33.539,33.5482,33.5299,33.539,47496.0
2019-06-27 13:50:00,36.68,36.69,36.66,36.68,29475.0,33.539,33.5482,33.5207,33.539,29475.0
2019-06-27 13:55:00,36.68,36.69,36.68,36.68,31842.0,33.539,33.5482,33.539,33.539,31842.0
2019-06-27 14:00:00,36.68,36.69,36.66,36.69,39444.0,33.539,33.5482,33.5207,33.5482,39444.0
2019-06-27 14:05:00,36.69,36.69,36.67,36.68,25851.0,33.5482,33.5482,33.5299,33.539,25851.0
2019-06-27 14:10:00,36.68,36.71,36.68,36.69,32691.0,33.539,33.5664,33.539,33.5482,32691.0
2019-06-27 14:15:00,36.69,36.7,36.68,36.7,47256.0,33.5482,33.5573,33.539,33.5573,47256.0
2019-06-27 14:20:00,36.7,36.7,36.68,36.69,73383.0,33.5573,33.5573,33.539,33.5482,73383.0
2019-06-27 14:25:00,36.69,36.7,36.69,36.7,31620.0,33.5482,33.5573,33.5482,33.5573,31620.0
2019-06-27 14:30:00,36.7,36.72,36.7,36.72,66342.0,33.5573,33.5756,33.5573,33.5756,66342.0
2019-06-27 14:35:00,36.72,36.74,36.71,36.73,65796.0,33.5756,33.5939,33.5664,33.5847,65796.0
2019-06-27 14:40:00,36.73,36.74,36.72,36.73,34095.0,33.5847,33.5939,33.5756,33.5847,34095.0
2019-06-27 14:45:00,36.74,36.74,36.71,36.71,96765.0,33.5939,33.5939,33.5664,33.5664,96765.0
2019-06-27 14:50:00,36.71,36.74,36.71,36.72,40965.0,33.5664,33.5939,33.5664,33.5756,40965.0
2019-06-27 14:55:00,36.72,36.73,36.71,36.72,41181.0,33.5756,33.5847,33.5664,33.5756,41181.0
2019-06-27 15:00:00,36.72,36.73,36.69,36.7,75030.0,33.5756,33.5847,33.5482,33.5573,75030.0
2019-06-27 15:05:00,36.7,36.71,36.69,36.69,47529.0,33.5573,33.5664,33.5482,33.5482,47529.0
2019-06-27 15:10:00,36.69,36.71,36.69,36.7,80592.0,33.5482,33.5664,33.5482,33.5573,80592.0
2019-06-27 15:15:00,36.7,36.71,36.7,36.7,71673.0,33.5573,33.5664,33.5573,33.5573,71673.0
2019-06-27 15:20:00,36.7,36.72,36.7,36.72,78009.0,33.5573,33.5756,33.5573,33.5756,78009.0
2019-06-27 15:25:00,36.72,36.73,36.71,36.72,71934.0,33.5756,33.5847,33.5664,33.5756,71934.0
2019-06-27 15:30:00,36.72,36.74,36.71,36.74,121905.0,33.5756,33.5939,33.5664,33.5939,121905.0
2019-06-27 15:35:00,36.73,36.77,36.72,36.77,83349.0,33.5847,33.6213,33.5756,33.6213,83349.0
2019-06-27 15:40:00,36.77,36.78,36.76,36.77,108321.0,33.6213,33.6304,33.6122,33.6213,108321.0
2019-06-27 15:45:00,36.76,36.77,36.74,36.76,169554.0,33.6122,33.6213,33.5939,33.6122,169554.0
2019-06-27 15:50:00,36.76,36.78,36.76,36.76,201150.0,33.6122,33.6304,33.6122,33.6122,201150.0
2019-06-27 15:55:00,36.76,36.78,36.7,36.7,789807.0,33.6122,33.6304,33.5573,33.5573,789807.0
2019-06-28 09:30:00,36.85,36.98,36.78,36.89,570732.0,33.6944,33.8133,33.6304,33.731,570732.0
2019-06-28 09:35:00,36.9,36.96,36.9,36.95,289734.0,33.7402,33.795,33.7402,33.7859,289734.0
2019-06-28 09:40:00,36.96,37.02,36.91,36.98,225552.0,33.795,33.8499,33.7493,33.8133,225552.0
2019-06-28 09:45:00,36.97,36.99,36.93,36.97,236397.0,33.8042,33.8225,33.7676,33.8042,236397.0
2019-06-28 09:50:00,36.97,37.05,36.95,37.03,135996.0,33.8042,33.8773,33.7859,33.859,135996.0
2019-06-28 09:55:00,37.03,37.08,37.02,37.07,167976.0,33.859,33.9048,33.8499,33.8956,167976.0
2019-06-28 10:00:00,37.07,37.07,37.0,37.03,158079.0,33.8956,33.8956,33.8316,33.859,158079.0
2019-06-28 10:05:00,37.03,37.04,36.96,37.01,183573.0,33.859,33.8682,33.795,33.8407,183573.0
2019-06-28 10:10:00,37.0,37.09,36.99,37.09,277050.0,33.8316,33.9139,33.8225,33.9139,277050.0
2019-06-28 10:15:00,37.09,37.16,37.09,37.16,253206.0,33.9139,33.9779,33.9139,33.9779,253206.0
2019-06-28 10:20:00,37.16,37.17,37.12,37.14,158139.0,33.9779,33.987,33.9413,33.9596,158139.0
2019-06-28 10:25:00,37.14,37.17,37.13,37.14,162789.0,33.9596,33.987,33.9505,33.9596,162789.0
2019-06-28 10:30:00,37.14,37.16,37.11,37.16,271113.0,33.9596,33.9779,33.9322,33.9779,271113.0
2019-06-28 10:35:00,37.16,37.17,37.13,37.13,71976.0,33.9779,33.987,33.9505,33.9505,71976.0
2019-06-28 10:40:00,37.13,37.14,37.11,37.12,190758.0,33.9505,33.9596,33.9322,33.9413,190758.0
2019-06-28 10:45:00,37.12,37.14,37.04,37.05,224814.0,33.9413,33.9596,33.8682,33.8773,224814.0
2019-06-28 10:50:00,37.04,37.11,37.04,37.11,168294.0,33.8682,33.9322,33.8682,33.9322,168294.0
2019-06-28 10:55:00,37.11,37.13,37.08,37.09,98211.0,33.9322,33.9505,33.9048,33.9139,98211.0
2019-06-28 11:00:00,37.09,37.09,37.03,37.04,88455.0,33.9139,33.9139,33.859,33.8682,88455.0
2019-06-28 11:05:00,37.04,37.04,37.02,37.02,61473.0,33.8682,33.8682,33.8499,33.8499,61473.0
2019-06-28 11:10:00,37.02,37.03,36.98,36.99,250893.0,33.8499,33.859,33.8133,33.8225,250893.0
2019-06-28 11:15:00,36.99,37.01,36.98,36.99,92961.0,33.8225,33.8407,33.8133,33.8225,92961.0
2019-06-28 11:20:00,36.99,37.01,36.98,37.01,87054.0,33.8225,33.8407,33.8133,33.8407,87054.0
2019-06-28 11:25:00,37.01,37.04,37.0,37.02,63789.0,33.8407,33.8682,33.8316,33.8499,63789.0
2019-06-28 11:30:00,37.02,37.05,37.01,37.04,80115.0,33.8499,33.8773,33.8407,33.8682,80115.0
2019-06-28 11:35:00,37.04,37.05,37.01,37.03,60774.0,33.8682,33.8773,33.8407,33.859,60774.0
2019-06-28 11:40:00,37.03,37.03,37.0,37.02,79221.0,33.859,33.859,33.8316,33.8499,79221.0
2019-06-28 11:45:00,37.02,37.02,37.01,37.02,69402.0,33.8499,33.8499,33.8407,33.8499,69402.0
2019-06-28 11:50:00,37.02,37.03,37.01,37.01,71580.0,33.8499,33.859,33.8407,33.8407,71580.0
2019-06-28 11:55:00,37.01,37.08,37.01,37.08,102342.0,33.8407,33.9048,33.8407,33.9048,102342.0
2019-06-28 12:00:00,37.08,37.09,37.06,37.06,54912.0,33.9048,33.9139,33.8865,33.8865,54912.0
2019-06-28 12:05:00,37.06,37.08,37.04,37.06,52116.0,33.8865,33.9048,33.8682,33.8865,52116.0
2019-06-28 12:10:00,37.05,37.06,37.03,37.04,41619.0,33.8773,33.8865,33.859,33.8682,41619.0
2019-06-28 12:15:00,37.03,37.05,37.02,37.05,59697.0,33.859,33.8773,33.8499,33.8773,59697.0
2019-06-28 12:20:00,37.04,37.09,37.04,37.08,85320.0,33.8682,33.9139,33.8682,33.9048,85320.0
2019-06-28 12:25:00,37.08,37.1,37.08,37.09,134130.0,33.9048,33.923,33.9048,33.9139,134130.0
2019-06-28 12:30:00,37.09,37.09,37.05,37.05,41508.0,33.9139,33.9139,33.8773,33.8773,41508.0
2019-06-28 12:35:00,37.05,37.08,37.05,37.08,55998.0,33.8773,33.9048,33.8773,33.9048,55998.0
2019-06-28 12:40:00,37.08,37.09,37.06,37.07,79719.0,33.9048,33.9139,33.8865,33.8956,79719.0
2019-06-28 12:45:00,37.07,37.09,37.07,37.09,52461.0,33.8956,33.9139,33.8956,33.9139,52461.0
2019-06-28 12:50:00,37.09,37.09,37.05,37.06,81885.0,33.9139,33.9139,33.8773,33.8865,81885.0
2019-06-28 12:55:00,37.06,37.07,37.05,37.06,30612.0,33.8865,33.8956,33.8773,33.8865,30612.0
2019-06-28 13:00:00,37.06,37.07,37.05,37.06,62769.0,33.8865,33.8956,33.8773,33.8865,62769.0
2019-06-28 13:05:00,37.06,37.06,37.04,37.05,69885.0,33.8865,33.8865,33.8682,33.8773,69885.0
2019-06-28 13:10:00,37.05,37.05,37.04,37.04,31728.0,33.8773,33.8773,33.8682,33.8682,31728.0
2019-06-28 13:15:00,37.04,37.04,37.01,37.02,65277.0,33.8682,33.8682,33.8407,33.8499,65277.0
2019-06-28 13:20:00,37.02,37.02,37.0,37.01,50403.0,33.8499,33.8499,33.8316,33.8407,50403.0
2019-06-28 13:25:00,37.01,37.01,36.99,36.99,39411.0,33.8407,33.8407,33.8225,33.8225,39411.0
2019-06-28 13:30:00,37.0,37.01,36.99,37.01,71037.0,33.8316,33.8407,33.8225,33.8407,71037.0
2019-06-28 13:35:00,37.01,37.01,36.98,37.0,63348.0,33.8407,33.8407,33.8133,33.8316,63348.0
2019-06-28 13:40:00,37.0,37.0,36.98,36.98,69615.0,33.8316,33.8316,33.8133,33.8133,69615.0
2019-06-28 13:45:00,36.98,36.98,36.95,36.96,48315.0,33.8133,33.8133,33.7859,33.795,48315.0
2019-06-28 13:50:00,36.97,36.97,36.95,36.96,80064.0,33.8042,33.8042,33.7859,33.795,80064.0
2019-06-28 13:55:00,36.97,36.97,36.94,36.95,76695.0,33.8042,33.8042,33.7767,33.7859,76695.0
2019-06-28 14:00:00,36.95,36.97,36.94,36.97,40467.0,33.7859,33.8042,33.7767,33.8042,40467.0
2019-06-28 14:05:00,36.97,36.97,36.93,36.94,144720.0,33.8042,33.8042,33.7676,33.7767,144720.0
2019-06-28 14:10:00,36.94,36.94,36.9,36.9,72600.0,33.7767,33.7767,33.7402,33.7402,72600.0
2019-06-28 14:15:00,36.9,36.9,36.88,36.88,76869.0,33.7402,33.7402,33.7219,33.7219,76869.0
2019-06-28 14:20:00,36.88,36.89,36.87,36.88,47760.0,33.7219,33.731,33.7127,33.7219,47760.0
2019-06-28 14:25:00,36.88,36.88,36.86,36.88,42387.0,33.7219,33.7219,33.7036,33.7219,42387.0
2019-06-28 14:30:00,36.88,36.89,36.87,36.89,65730.0,33.7219,33.731,33.7127,33.731,65730.0
2019-06-28 14:35:00,36.89,36.9,36.88,36.9,26454.0,33.731,33.7402,33.7219,33.7402,26454.0
2019-06-28 14:40:00,36.9,36.91,36.89,36.9,49197.0,33.7402,33.7493,33.731,33.7402,49197.0
2019-06-28 14:45:00,36.9,36.92,36.89,36.89,49749.0,33.7402,33.7585,33.731,33.731,49749.0
2019-06-28 14:50:00,36.89,36.89,36.86,36.87,56229.0,33.731,33.731,33.7036,33.7127,56229.0
2019-06-28 14:55:00,36.87,36.88,36.85,36.86,56598.0,33.7127,33.7219,33.6944,33.7036,56598.0
2019-06-28 15:00:00,36.86,36.87,36.85,36.87,58287.0,33.7036,33.7127,33.6944,33.7127,58287.0
2019-06-28 15:05:00,36.87,36.87,36.86,36.87,73899.0,33.7127,33.7127,33.7036,33.7127,73899.0
2019-06-28 15:10:00,36.87,36.87,36.85,36.85,57522.0,33.7127,33.7127,33.6944,33.6944,57522.0
2019-06-28 15:15:00,36.86,36.86,36.84,36.85,87177.0,33.7036,33.7036,33.6853,33.6944,87177.0
2019-06-28 15:20:00,36.85,36.85,36.84,36.85,108228.0,33.6944,33.6944,33.6853,33.6944,108228.0
2019-06-28 15:25:00,36.85,36.85,36.81,36.84,144267.0,33.6944,33.6944,33.6579,33.6853,144267.0
2019-06-28 15:30:00,36.84,36.85,36.83,36.85,153867.0,33.6853,33.6944,33.6762,33.6944,153867.0
2019-06-28 15:35:00,36.84,36.85,36.8,36.8,268536.0,33.6853,33.6944,33.6487,33.6487,268536.0
2019-06-28 15:40:00,36.8,36.81,36.78,36.78,197073.0,33.6487,33.6579,33.6304,33.6304,197073.0
2019-06-28 15:45:00,36.78,36.79,36.76,36.79,261516.0,33.6304,33.6396,33.6122,33.6396,261516.0
2019-06-28 15:50:00,36.79,36.8,36.75,36.76,426066.0,33.6396,33.6487,33.603,33.6122,426066.0
2019-06-28 15:55:00,36.76,36.86,36.75,36.81,1035825.0,33.6122,33.7036,33.603,33.6579,1035825.0
2019-07-01 09:30:00,37.09,37.32,36.98,37.29,500382.0,33.9139,34.1242,33.8133,34.0968,500382.0
2019-07-01 09:35:00,37.3,37.31,37.21,37.24,226353.0,34.1059,34.1151,34.0236,34.0511,226353.0
2019-07-01 09:40:00,37.24,37.26,37.17,37.19,165903.0,34.0511,34.0693,33.987,34.0053,165903.0
2019-07-01 09:45:00,37.2,37.21,37.12,37.12,147831.0,34.0145,34.0236,33.9413,33.9413,147831.0
2019-07-01 09:50:00,37.12,37.16,37.1,37.12,107982.0,33.9413,33.9779,33.923,33.9413,107982.0
2019-07-01 09:55:00,37.12,37.16,37.1,37.13,90273.0,33.9413,33.9779,33.923,33.9505,90273.0
2019-07-01 10:00:00,37.13,37.16,37.11,37.12,104250.0,33.9505,33.9779,33.9322,33.9413,104250.0
2019-07-01 10:05:00,37.12,37.13,37.08,37.1,133626.0,33.9413,33.9505,33.9048,33.923,133626.0
2019-07-01 10:10:00,37.09,37.11,37.09,37.1,114741.0,33.9139,33.9322,33.9139,33.923,114741.0
2019-07-01 10:15:00,37.1,37.11,37.09,37.11,140640.0,33.923,33.9322,33.9139,33.9322,140640.0
2019-07-01 10:20:00,37.11,37.16,37.09,37.1,130293.0,33.9322,33.9779,33.9139,33.923,130293.0
2019-07-01 10:25:00,37.1,37.1,37.08,37.09,49362.0,33.923,33.923,33.9048,33.9139,49362.0
2019-07-01 10:30:00,37.09,37.1,37.06,37.07,113001.0,33.9139,33.923,33.8865,33.8956,113001.0
2019-07-01 10:35:00,37.07,37.1,37.07,37.07,113937.0,33.8956,33.923,33.8956,33.8956,113937.0
2019-07-01 10:40:00,37.07,37.12,37.07,37.12,99063.0,33.8956,33.9413,33.8956,33.9413,99063.0
2019-07-01 10:45:00,37.11,37.12,37.05,37.05,115050.0,33.9322,33.9413,33.8773,33.8773,115050.0
2019-07-01 10:50:00,37.05,37.06,37.02,37.03,103584.0,33.8773,33.8865,33.8499,33.859,103584.0
2019-07-01 10:55:00,37.03,37.03,37.01,37.02,115947.0,33.859,33.859,33.8407,33.8499,115947.0
2019-07-01 11:00:00,37.03,37.03,36.99,37.0,162201.0,33.859,33.859,33.8225,33.8316,162201.0
2019-07-01 11:05:00,37.0,37.02,36.98,36.98,172320.0,33.8316,33.8499,33.8133,33.8133,172320.0
2019-07-01 11:10:00,36.98,37.0,36.93,36.96,172119.0,33.8133,33.8316,33.7676,33.795,172119.0
2019-07-01 11:15:00,36.96,36.97,36.9,36.91,225207.0,33.795,33.8042,33.7402,33.7493,225207.0
2019-07-01 11:20:00,36.91,36.92,36.82,36.85,301956.0,33.7493,33.7585,33.667,33.6944,301956.0
2019-07-01 11:25:00,36.85,36.87,36.84,36.85,120798.0,33.6944,33.7127,33.6853,33.6944,120798.0
2019-07-01 11:30:00,36.85,36.87,36.83,36.87,120855.0,33.6944,33.7127,33.6762,33.7127,120855.0
2019-07-01 11:35:00,36.86,36.88,36.85,36.87,113409.0,33.7036,33.7219,33.6944,33.7127,113409.0
2019-07-01 11:40:00,36.87,36.87,36.81,36.83,91020.0,33.7127,33.7127,33.6579,33.6762,91020.0
2019-07-01 11:45:00,36.83,36.83,36.79,36.8,114723.0,33.6762,33.6762,33.6396,33.6487,114723.0
2019-07-01 11:50:00,36.81,36.84,36.79,36.79,93459.0,33.6579,33.6853,33.6396,33.6396,93459.0
2019-07-01 11:55:00,36.79,36.8,36.76,36.8,113397.0,33.6396,33.6487,33.6122,33.6487,113397.0
2019-07-01 12:00:00,36.8,36.81,36.77,36.79,102411.0,33.6487,33.6579,33.6213,33.6396,102411.0
2019-07-01 12:05:00,36.79,36.79,36.74,36.78,126012.0,33.6396,33.6396,33.5939,33.6304,126012.0
2019-07-01 12:10:00,36.77,36.79,36.74,36.77,116475.0,33.6213,33.6396,33.5939,33.6213,116475.0
2019-07-01 12:15:00,36.77,36.81,36.77,36.8,97581.0,33.6213,33.6579,33.6213,33.6487,97581.0
2019-07-01 12:20:00,36.8,36.81,36.76,36.77,100824.0,33.6487,33.6579,33.6122,33.6213,100824.0
2019-07-01 12:25:00,36.78,36.79,36.76,36.76,72657.0,33.6304,33.6396,33.6122,33.6122,72657.0
2019-07-01 12:30:00,36.76,36.77,36.75,36.76,106287.0,33.6122,33.6213,33.603,33.6122,106287.0
2019-07-01 12:35:00,36.76,36.76,36.73,36.74,105819.0,33.6122,33.6122,33.5847,33.5939,105819.0
2019-07-01 12:40:00,36.74,36.77,36.73,36.76,115014.0,33.5939,33.6213,33.5847,33.6122,115014.0
2019-07-01 12:45:00,36.76,36.78,36.75,36.76,152676.0,33.6122,33.6304,33.603,33.6122,152676.0
2019-07-01 12:50:00,36.76,36.77,36.73,36.73,120153.0,33.6122,33.6213,33.5847,33.5847,120153.0
2019-07-01 12:55:00,36.74,36.74,36.69,36.71,168867.0,33.5939,33.5939,33.5482,33.5664,168867.0
2019-07-01 13:00:00,36.72,36.73,36.7,36.73,114240.0,33.5756,33.5847,33.5573,33.5847,114240.0
2019-07-01 13:05:00,36.73,36.75,36.72,36.74,86643.0,33.5847,33.603,33.5756,33.5939,86643.0
2019-07-01 13:10:00,36.73,36.75,36.7,36.72,127425.0,33.5847,33.603,33.5573,33.5756,127425.0
2019-07-01 13:15:00,36.72,36.75,36.72,36.74,85935.0,33.5756,33.603,33.5756,33.5939,85935.0
2019-07-01 13:20:00,36.75,36.79,36.74,36.79,122586.0,33.603,33.6396,33.5939,33.6396,122586.0
2019-07-01 13:25:00,36.8,36.8,36.77,36.8,98859.0,33.6487,33.6487,33.6213,33.6487,98859.0
2019-07-01 13:30:00,36.8,36.82,36.77,36.79,131169.0,33.6487,33.667,33.6213,33.6396,131169.0
2019-07-01 13:35:00,36.78,36.8,36.77,36.78,89529.0,33.6304,33.6487,33.6213,33.6304,89529.0
2019-07-01 13:40:00,36.77,36.8,36.77,36.79,75507.0,33.6213,33.6487,33.6213,33.6396,75507.0
2019-07-01 13:45:00,36.8,36.83,36.79,36.81,65232.0,33.6487,33.6762,33.6396,33.6579,65232.0
2019-07-01 13:50:00,36.81,36.82,36.8,36.8,72357.0,33.6579,33.667,33.6487,33.6487,72357.0
2019-07-01 13:55:00,36.8,36.82,36.8,36.81,60924.0,33.6487,33.667,33.6487,33.6579,60924.0
2019-07-01 14:00:00,36.81,36.81,36.78,36.8,128670.0,33.6579,33.6579,33.6304,33.6487,128670.0
2019-07-01 14:05:00,36.79,36.8,36.77,36.77,110445.0,33.6396,33.6487,33.6213,33.6213,110445.0
2019-07-01 14:10:00,36.77,36.79,36.76,36.79,82599.0,33.6213,33.6396,33.6122,33.6396,82599.0
2019-07-01 14:15:00,36.79,36.79,36.73,36.77,198081.0,33.6396,33.6396,33.5847,33.6213,198081.0
2019-07-01 14:20:00,36.77,36.77,36.72,36.73,67839.0,33.6213,33.6213,33.5756,33.5847,67839.0
2019-07-01 14:25:00,36.73,36.73,36.71,36.71,73371.0,33.5847,33.5847,33.5664,33.5664,73371.0
2019-07-01 14:30:00,36.71,36.73,36.7,36.71,84384.0,33.5664,33.5847,33.5573,33.5664,84384.0
2019-07-01 14:35:00,36.71,36.71,36.68,36.7,101820.0,33.5664,33.5664,33.539,33.5573,101820.0
2019-07-01 14:40:00,36.69,36.71,36.69,36.69,102204.0,33.5482,33.5664,33.5482,33.5482,102204.0
2019-07-01 14:45:00,36.69,36.71,36.69,36.7,82767.0,33.5482,33.5664,33.5482,33.5573,82767.0
2019-07-01 14:50:00,36.7,36.72,36.7,36.72,124377.0,33.5573,33.5756,33.5573,33.5756,124377.0
2019-07-01 14:55:00,36.72,36.72,36.67,36.68,104760.0,33.5756,33.5756,33.5299,33.539,104760.0
2019-07-01 15:00:00,36.69,36.72,36.67,36.71,274467.0,33.5482,33.5756,33.5299,33.5664,274467.0
2019-07-01 15:05:00,36.71,36.72,36.7,36.7,83193.0,33.5664,33.5756,33.5573,33.5573,83193.0
2019-07-01 15:10:00,36.7,36.76,36.7,36.75,149880.0,33.5573,33.6122,33.5573,33.603,149880.0
2019-07-01 15:15:00,36.75,36.78,36.74,36.77,158949.0,33.603,33.6304,33.5939,33.6213,158949.0
2019-07-01 15:20:00,36.77,36.78,36.75,36.75,109356.0,33.6213,33.6304,33.603,33.603,109356.0
2019-07-01 15:25:00,36.75,36.77,36.73,36.73,113616.0,33.603,33.6213,33.5847,33.5847,113616.0
2019-07-01 15:30:00,36.73,36.78,36.73,36.77,190983.0,33.5847,33.6304,33.5847,33.6213,190983.0
2019-07-01 15:35:00,36.77,36.81,36.76,36.8,163392.0,33.6213,33.6579,33.6122,33.6487,163392.0
2019-07-01 15:40:00,36.8,36.83,36.79,36.82,196209.0,33.6487,33.6762,33.6396,33.667,196209.0
2019-07-01 15:45:00,36.82,36.83,36.81,36.81,313218.0,33.667,33.6762,33.6579,33.6579,313218.0
2019-07-01 15:50:00,36.81,36.88,36.81,36.88,463743.0,33.6579,33.7219,33.6579,33.7219,463743.0
2019-07-01 15:55:00,36.88,36.88,36.84,36.88,937284.0,33.7219,33.7219,33.6853,33.7219,937284.0
2019-07-02 09:30:00,36.94,36.96,36.78,36.87,312612.0,33.7767,33.795,33.6304,33.7127,312612.0
2019-07-02 09:35:00,36.88,36.95,36.86,36.93,175554.0,33.7219,33.7859,33.7036,33.7676,175554.0
2019-07-02 09:40:00,36.92,36.97,36.91,36.97,90753.0,33.7585,33.8042,33.7493,33.8042,90753.0
2019-07-02 09:45:00,36.97,37.0,36.94,36.96,121905.0,33.8042,33.8316,33.7767,33.795,121905.0
2019-07-02 09:50:00,36.96,36.99,36.94,36.96,94815.0,33.795,33.8225,33.7767,33.795,94815.0
2019-07-02 09:55:00,36.96,36.99,36.95,36.97,101763.0,33.795,33.8225,33.7859,33.8042,101763.0
2019-07-02 10:00:00,36.97,37.0,36.96,36.99,91236.0,33.8042,33.8316,33.795,33.8225,91236.0
2019-07-02 10:05:00,36.99,36.99,36.93,36.95,170463.0,33.8225,33.8225,33.7676,33.7859,170463.0
2019-07-02 10:10:00,36.95,36.99,36.92,36.96,103989.0,33.7859,33.8225,33.7585,33.795,103989.0
2019-07-02 10:15:00,36.96,36.98,36.96,36.97,78771.0,33.795,33.8133,33.795,33.8042,78771.0
2019-07-02 10:20:00,36.97,37.0,36.95,36.99,124173.0,33.8042,33.8316,33.7859,33.8225,124173.0
2019-07-02 10:25:00,36.98,37.06,36.98,37.05,201066.0,33.8133,33.8865,33.8133,33.8773,201066.0
2019-07-02 10:30:00,37.06,37.08,37.03,37.06,108555.0,33.8865,33.9048,33.859,33.8865,108555.0
2019-07-02 10:35:00,37.05,37.1,37.04,37.1,132012.0,33.8773,33.923,33.8682,33.923,132012.0
2019-07-02 10:40:00,37.1,37.16,37.1,37.14,244401.0,33.923,33.9779,33.923,33.9596,244401.0
2019-07-02 10:45:00,37.14,37.14,37.11,37.14,104382.0,33.9596,33.9596,33.9322,33.9596,104382.0
2019-07-02 10:50:00,37.14,37.16,37.14,37.15,170370.0,33.9596,33.9779,33.9596,33.9688,170370.0
2019-07-02 10:55:00,37.14,37.15,37.07,37.1,106437.0,33.9596,33.9688,33.8956,33.923,106437.0
2019-07-02 11:00:00,37.1,37.13,37.09,37.12,67533.0,33.923,33.9505,33.9139,33.9413,67533.0
2019-07-02 11:05:00,37.13,37.13,37.09,37.09,80907.0,33.9505,33.9505,33.9139,33.9139,80907.0
2019-07-02 11:10:00,37.09,37.09,37.06,37.09,104361.0,33.9139,33.9139,33.8865,33.9139,104361.0
2019-07-02 11:15:00,37.09,37.09,37.05,37.06,120675.0,33.9139,33.9139,33.8773,33.8865,120675.0
2019-07-02 11:20:00,37.06,37.07,37.02,37.03,62523.0,33.8865,33.8956,33.8499,33.859,62523.0
2019-07-02 11:25:00,37.02,37.03,37.01,37.02,76569.0,33.8499,33.859,33.8407,33.8499,76569.0
2019-07-02 11:30:00,37.02,37.03,37.0,37.01,126615.0,33.8499,33.859,33.8316,33.8407,126615.0
2019-07-02 11:35:00,37.01,37.03,37.0,37.01,69090.0,33.8407,33.859,33.8316,33.8407,69090.0
2019-07-02 11:40:00,37.01,37.01,36.97,36.98,124182.0,33.8407,33.8407,33.8042,33.8133,124182.0
2019-07-02 11:45:00,36.98,37.0,36.96,36.99,69924.0,33.8133,33.8316,33.795,33.8225,69924.0
2019-07-02 11:50:00,36.99,36.99,36.97,36.98,62277.0,33.8225,33.8225,33.8042,33.8133,62277.0
2019-07-02 11:55:00,36.98,36.98,36.95,36.97,94698.0,33.8133,33.8133,33.7859,33.8042,94698.0
2019-07-02 12:00:00,36.97,36.97,36.95,36.95,57549.0,33.8042,33.8042,33.7859,33.7859,57549.0
2019-07-02 12:05:00,36.95,36.97,36.94,36.97,86865.0,33.7859,33.8042,33.7767,33.8042,86865.0
2019-07-02 12:10:00,36.97,36.97,36.94,36.95,134328.0,33.8042,33.8042,33.7767,33.7859,134328.0
2019-07-02 12:15:00,36.95,36.96,36.94,36.95,89433.0,33.7859,33.795,33.7767,33.7859,89433.0
2019-07-02 12:20:00,36.95,36.95,36.93,36.94,52614.0,33.7859,33.7859,33.7676,33.7767,52614.0
2019-07-02 12:25:00,36.94,36.95,36.92,36.92,77667.0,33.7767,33.7859,33.7585,33.7585,77667.0
2019-07-02 12:30:00,36.93,36.93,36.89,36.91,92085.0,33.7676,33.7676,33.731,33.7493,92085.0
2019-07-02 12:35:00,36.91,36.94,36.91,36.93,73251.0,33.7493,33.7767,33.7493,33.7676,73251.0
2019-07-02 12:40:00,36.93,36.95,36.91,36.92,48318.0,33.7676,33.7859,33.7493,33.7585,48318.0
2019-07-02 12:45:00,36.92,36.92,36.9,36.9,39390.0,33.7585,33.7585,33.7402,33.7402,39390.0
2019-07-02 12:50:00,36.9,36.92,36.9,36.91,36018.0,33.7402,33.7585,33.7402,33.7493,36018.0
2019-07-02 12:55:00,36.91,36.92,36.91,36.92,36321.0,33.7493,33.7585,33.7493,33.7585,36321.0
2019-07-02 13:00:00,36.92,36.95,36.91,36.94,55020.0,33.7585,33.7859,33.7493,33.7767,55020.0
2019-07-02 13:05:00,36.94,36.97,36.94,36.96,36432.0,33.7767,33.8042,33.7767,33.795,36432.0
2019-07-02 13:10:00,36.97,36.97,36.94,36.95,62787.0,33.8042,33.8042,33.7767,33.7859,62787.0
2019-07-02 13:15:00,36.95,36.96,36.94,36.95,43386.0,33.7859,33.795,33.7767,33.7859,43386.0
2019-07-02 13:20:00,36.95,36.97,36.94,36.97,39564.0,33.7859,33.8042,33.7767,33.8042,39564.0
2019-07-02 13:25:00,36.97,36.98,36.96,36.98,28107.0,33.8042,33.8133,33.795,33.8133,28107.0
2019-07-02 13:30:00,36.98,37.04,36.97,37.02,61014.0,33.8133,33.8682,33.8042,33.8499,61014.0
2019-07-02 13:35:00,37.03,37.04,37.03,37.04,32232.0,33.859,33.8682,33.859,33.8682,32232.0
2019-07-02 13:40:00,37.04,37.05,37.03,37.04,48279.0,33.8682,33.8773,33.859,33.8682,48279.0
2019-07-02 13:45:00,37.04,37.07,37.03,37.06,46071.0,33.8682,33.8956,33.859,33.8865,46071.0
2019-07-02 13:50:00,37.06,37.08,37.06,37.06,88311.0,33.8865,33.9048,33.8865,33.8865,88311.0
2019-07-02 13:55:00,37.06,37.08,37.06,37.07,74475.0,33.8865,33.9048,33.8865,33.8956,74475.0
2019-07-02 14:00:00,37.07,37.12,37.07,37.12,97116.0,33.8956,33.9413,33.8956,33.9413,97116.0
2019-07-02 14:05:00,37.12,37.19,37.1,37.16,341508.0,33.9413,34.0053,33.923,33.9779,341508.0
2019-07-02 14:10:00,37.16,37.17,37.16,37.17,90549.0,33.9779,33.987,33.9779,33.987,90549.0
2019-07-02 14:15:00,37.17,37.19,37.16,37.16,79008.0,33.987,34.0053,33.9779,33.9779,79008.0
2019-07-02 14:20:00,37.16,37.16,37.14,37.16,55650.0,33.9779,33.9779,33.9596,33.9779,55650.0
2019-07-02 14:25:00,37.15,37.18,37.15,37.17,71739.0,33.9688,33.9962,33.9688,33.987,71739.0
2019-07-02 14:30:00,37.17,37.19,37.17,37.18,70206.0,33.987,34.0053,33.987,33.9962,70206.0
2019-07-02 14:35:00,37.18,37.18,37.13,37.13,65295.0,33.9962,33.9962,33.9505,33.9505,65295.0
2019-07-02 14:40:00,37.13,37.14,37.12,37.13,71844.0,33.9505,33.9596,33.9413,33.9505,71844.0
2019-07-02 14:45:00,37.13,37.14,37.12,37.12,59664.0,33.9505,33.9596,33.9413,33.9413,59664.0
2019-07-02 14:50:00,37.12,37.12,37.11,37.12,62508.0,33.9413,33.9413,33.9322,33.9413,62508.0
2019-07-02 14:55:00,37.11,37.12,37.06,37.06,104010.0,33.9322,33.9413,33.8865,33.8865,104010.0
2019-07-02 15:00:00,37.06,37.09,37.03,37.08,205065.0,33.8865,33.9139,33.859,33.9048,205065.0
2019-07-02 15:05:00,37.08,37.11,37.08,37.11,78828.0,33.9048,33.9322,33.9048,33.9322,78828.0
2019-07-02 15:10:00,37.11,37.12,37.03,37.04,117876.0,33.9322,33.9413,33.859,33.8682,117876.0
2019-07-02 15:15:00,37.04,37.08,37.04,37.08,88239.0,33.8682,33.9048,33.8682,33.9048,88239.0
2019-07-02 15:20:00,37.08,37.11,37.08,37.1,85521.0,33.9048,33.9322,33.9048,33.923,85521.0
2019-07-02 15:25:00,37.1,37.11,37.09,37.1,95709.0,33.923,33.9322,33.9139,33.923,95709.0
2019-07-02 15:30:00,37.1,37.14,37.1,37.13,113625.0,33.923,33.9596,33.923,33.9505,113625.0
2019-07-02 15:35:00,37.13,37.16,37.13,37.15,129105.0,33.9505,33.9779,33.9505,33.9688,129105.0
2019-07-02 15:40:00,37.15,37.16,37.12,37.12,127875.0,33.9688,33.9779,33.9413,33.9413,127875.0
2019-07-02 15:45:00,37.12,37.14,37.11,37.11,194724.0,33.9413,33.9596,33.9322,33.9322,194724.0
2019-07-02 15:50:00,37.11,37.16,37.1,37.15,354408.0,33.9322,33.9779,33.923,33.9688,354408.0
2019-07-02 15:55:00,37.16,37.2,37.15,37.2,625125.0,33.9779,34.0145,33.9688,34.0145,625125.0
2019-07-03 09:30:00,37.06,37.29,37.03,37.19,443556.0,33.8865,34.0968,33.859,34.0053,443556.0
2019-07-03 09:35:00,37.18,37.18,37.0,37.02,311652.0,33.9962,33.9962,33.8316,33.8499,311652.0
2019-07-03 09:40:00,37.01,37.1,37.0,37.08,196128.0,33.8407,33.923,33.8316,33.9048,196128.0
2019-07-03 09:45:00,37.08,37.15,37.08,37.15,135906.0,33.9048,33.9688,33.9048,33.9688,135906.0
2019-07-03 09:50:00,37.14,37.22,37.14,37.19,126570.0,33.9596,34.0328,33.9596,34.0053,126570.0
2019-07-03 09:55:00,37.19,37.19,37.12,37.12,141276.0,34.0053,34.0053,33.9413,33.9413,141276.0
2019-07-03 10:00:00,37.12,37.17,37.1,37.13,150423.0,33.9413,33.987,33.923,33.9505,150423.0
2019-07-03 10:05:00,37.13,37.15,37.12,37.14,98505.0,33.9505,33.9688,33.9413,33.9596,98505.0
2019-07-03 10:10:00,37.14,37.14,37.06,37.09,122646.0,33.9596,33.9596,33.8865,33.9139,122646.0
2019-07-03 10:15:00,37.09,37.11,37.07,37.1,117561.0,33.9139,33.9322,33.8956,33.923,117561.0
2019-07-03 10:20:00,37.09,37.13,37.09,37.13,88026.0,33.9139,33.9505,33.9139,33.9505,88026.0
2019-07-03 10:25:00,37.13,37.13,37.1,37.12,90993.0,33.9505,33.9505,33.923,33.9413,90993.0
2019-07-03 10:30:00,37.12,37.21,37.12,37.19,151308.0,33.9413,34.0236,33.9413,34.0053,151308.0
2019-07-03 10:35:00,37.19,37.19,37.16,37.17,118929.0,34.0053,34.0053,33.9779,33.987,118929.0
2019-07-03 10:40:00,37.16,37.25,37.16,37.23,171957.0,33.9779,34.0602,33.9779,34.0419,171957.0
2019-07-03 10:45:00,37.23,37.25,37.19,37.2,144843.0,34.0419,34.0602,34.0053,34.0145,144843.0
2019-07-03 10:50:00,37.2,37.21,37.18,37.2,94434.0,34.0145,34.0236,33.9962,34.0145,94434.0
2019-07-03 10:55:00,37.2,37.2,37.18,37.2,108384.0,34.0145,34.0145,33.9962,34.0145,108384.0
2019-07-03 11:00:00,37.2,37.2,37.15,37.17,162444.0,34.0145,34.0145,33.9688,33.987,162444.0
2019-07-03 11:05:00,37.16,37.2,37.14,37.17,119385.0,33.9779,34.0145,33.9596,33.987,119385.0
2019-07-03 11:10:00,37.17,37.19,37.16,37.18,70995.0,33.987,34.0053,33.9779,33.9962,70995.0
2019-07-03 11:15:00,37.18,37.24,37.17,37.22,171726.0,33.9962,34.0511,33.987,34.0328,171726.0
2019-07-03 11:20:00,37.22,37.27,37.19,37.27,195927.0,34.0328,34.0785,34.0053,34.0785,195927.0
2019-07-03 11:25:00,37.28,37.28,37.25,37.28,101238.0,34.0876,34.0876,34.0602,34.0876,101238.0
2019-07-03 11:30:00,37.28,37.32,37.27,37.29,230259.0,34.0876,34.1242,34.0785,34.0968,230259.0
2019-07-03 11:35:00,37.28,37.29,37.25,37.27,137466.0,34.0876,34.0968,34.0602,34.0785,137466.0
2019-07-03 11:40:00,37.27,37.31,37.27,37.31,123648.0,34.0785,34.1151,34.0785,34.1151,123648.0
2019-07-03 11:45:00,37.32,37.35,37.31,37.32,240282.0,34.1242,34.1516,34.1151,34.1242,240282.0
2019-07-03 11:50:00,37.32,37.33,37.31,37.33,92226.0,34.1242,34.1333,34.1151,34.1333,92226.0
2019-07-03 11:55:00,37.33,37.41,37.32,37.41,304434.0,34.1333,34.2065,34.1242,34.2065,304434.0
2019-07-03 12:00:00,37.41,37.42,37.37,37.39,177285.0,34.2065,34.2156,34.1699,34.1882,177285.0
2019-07-03 12:05:00,37.39,37.4,37.37,37.39,100647.0,34.1882,34.1974,34.1699,34.1882,100647.0
2019-07-03 12:10:00,37.39,37.47,37.38,37.45,166491.0,34.1882,34.2614,34.1791,34.2431,166491.0
2019-07-03 12:15:00,37.45,37.46,37.41,37.43,91653.0,34.2431,34.2522,34.2065,34.2248,91653.0
2019-07-03 12:20:00,37.43,37.44,37.36,37.38,164757.0,34.2248,34.2339,34.1608,34.1791,164757.0
2019-07-03 12:25:00,37.38,37.4,37.36,37.39,69429.0,34.1791,34.1974,34.1608,34.1882,69429.0
2019-07-03 12:30:00,37.39,37.41,37.38,37.4,94020.0,34.1882,34.2065,34.1791,34.1974,94020.0
2019-07-03 12:35:00,37.4,37.41,37.38,37.39,80142.0,34.1974,34.2065,34.1791,34.1882,80142.0
2019-07-03 12:40:00,37.4,37.42,37.39,37.39,130011.0,34.1974,34.2156,34.1882,34.1882,130011.0
2019-07-03 12:45:00,37.4,37.43,37.39,37.42,181026.0,34.1974,34.2248,34.1882,34.2156,181026.0
2019-07-03 12:50:00,37.42,37.43,37.38,37.39,252942.0,34.2156,34.2248,34.1791,34.1882,252942.0
2019-07-03 12:55:00,37.38,37.44,37.37,37.44,452466.0,34.1791,34.2339,34.1699,34.2339,452466.0
2019-07-05 09:30:00,37.33,37.41,37.21,37.21,512634.0,34.1333,34.2065,34.0236,34.0236,512634.0
2019-07-05 09:35:00,37.22,37.26,37.07,37.19,275289.0,34.0328,34.0693,33.8956,34.0053,275289.0
2019-07-05 09:40:00,37.19,37.27,37.19,37.23,156804.0,34.0053,34.0785,34.0053,34.0419,156804.0
2019-07-05 09:45:00,37.23,37.24,37.14,37.14,115473.0,34.0419,34.0511,33.9596,33.9596,115473.0
2019-07-05 09:50:00,37.14,37.17,37.07,37.08,128040.0,33.9596,33.987,33.8956,33.9048,128040.0
2019-07-05 09:55:00,37.08,37.12,37.07,37.09,110136.0,33.9048,33.9413,33.8956,33.9139,110136.0
2019-07-05 10:00:00,37.09,37.14,37.08,37.14,77802.0,33.9139,33.9596,33.9048,33.9596,77802.0
2019-07-05 10:05:00,37.14,37.18,37.13,37.17,192831.0,33.9596,33.9962,33.9505,33.987,192831.0
2019-07-05 10:10:00,37.17,37.17,37.12,37.15,66540.0,33.987,33.987,33.9413,33.9688,66540.0
2019-07-05 10:15:00,37.15,37.15,37.12,37.15,62718.0,33.9688,33.9688,33.9413,33.9688,62718.0
2019-07-05 10:20:00,37.15,37.15,37.1,37.12,103824.0,33.9688,33.9688,33.923,33.9413,103824.0
2019-07-05 10:25:00,37.12,37.12,37.09,37.1,88182.0,33.9413,33.9413,33.9139,33.923,88182.0
2019-07-05 10:30:00,37.1,37.12,37.07,37.11,200571.0,33.923,33.9413,33.8956,33.9322,200571.0
2019-07-05 10:35:00,37.1,37.16,37.1,37.16,122631.0,33.923,33.9779,33.923,33.9779,122631.0
2019-07-05 10:40:00,37.16,37.17,37.14,37.15,63015.0,33.9779,33.987,33.9596,33.9688,63015.0
2019-07-05 10:45:00,37.15,37.19,37.15,37.18,114723.0,33.9688,34.0053,33.9688,33.9962,114723.0
2019-07-05 10:50:00,37.18,37.24,37.18,37.24,84123.0,33.9962,34.0511,33.9962,34.0511,84123.0
2019-07-05 10:55:00,37.24,37.25,37.2,37.25,52809.0,34.0511,34.0602,34.0145,34.0602,52809.0
2019-07-05 11:00:00,37.24,37.25,37.21,37.23,58584.0,34.0511,34.0602,34.0236,34.0419,58584.0
2019-07-05 11:05:00,37.23,37.27,37.23,37.26,52389.0,34.0419,34.0785,34.0419,34.0693,52389.0
2019-07-05 11:10:00,37.26,37.31,37.26,37.3,71064.0,34.0693,34.1151,34.0693,34.1059,71064.0
2019-07-05 11:15:00,37.3,37.34,37.28,37.3,198039.0,34.1059,34.1425,34.0876,34.1059,198039.0
2019-07-05 11:20:00,37.3,37.33,37.3,37.3,37938.0,34.1059,34.1333,34.1059,34.1059,37938.0
2019-07-05 11:25:00,37.31,37.31,37.28,37.3,41694.0,34.1151,34.1151,34.0876,34.1059,41694.0
2019-07-05 11:30:00,37.3,37.33,37.29,37.32,45720.0,34.1059,34.1333,34.0968,34.1242,45720.0
2019-07-05 11:35:00,37.32,37.34,37.32,37.34,51312.0,34.1242,34.1425,34.1242,34.1425,51312.0
2019-07-05 11:40:00,37.34,37.34,37.31,37.32,44958.0,34.1425,34.1425,34.1151,34.1242,44958.0
2019-07-05 11:45:00,37.31,37.33,37.28,37.32,80262.0,34.1151,34.1333,34.0876,34.1242,80262.0
2019-07-05 11:50:00,37.32,37.34,37.32,37.33,31998.0,34.1242,34.1425,34.1242,34.1333,31998.0
2019-07-05 11:55:00,37.33,37.33,37.31,37.31,82755.0,34.1333,34.1333,34.1151,34.1151,82755.0
2019-07-05 12:00:00,37.31,37.31,37.29,37.3,40644.0,34.1151,34.1151,34.0968,34.1059,40644.0
2019-07-05 12:05:00,37.3,37.32,37.29,37.32,41970.0,34.1059,34.1242,34.0968,34.1242,41970.0
2019-07-05 12:10:00,37.32,37.35,37.31,37.34,87621.0,34.1242,34.1516,34.1151,34.1425,87621.0
2019-07-05 12:15:00,37.34,37.41,37.34,37.4,68697.0,34.1425,34.2065,34.1425,34.1974,68697.0
2019-07-05 12:20:00,37.4,37.4,37.38,37.4,44532.0,34.1974,34.1974,34.1791,34.1974,44532.0
2019-07-05 12:25:00,37.39,37.4,37.37,37.37,38763.0,34.1882,34.1974,34.1699,34.1699,38763.0
2019-07-05 12:30:00,37.37,37.38,37.35,37.36,51402.0,34.1699,34.1791,34.1516,34.1608,51402.0
2019-07-05 12:35:00,37.36,37.4,37.36,37.39,55488.0,34.1608,34.1974,34.1608,34.1882,55488.0
2019-07-05 12:40:00,37.39,37.4,37.38,37.38,49215.0,34.1882,34.1974,34.1791,34.1791,49215.0
2019-07-05 12:45:00,37.38,37.39,37.37,37.37,72021.0,34.1791,34.1882,34.1699,34.1699,72021.0
2019-07-05 12:50:00,37.37,37.4,37.37,37.4,61437.0,34.1699,34.1974,34.1699,34.1974,61437.0
2019-07-05 12:55:00,37.41,37.41,37.37,37.38,42279.0,34.2065,34.2065,34.1699,34.1791,42279.0
2019-07-05 13:00:00,37.38,37.38,37.34,37.34,46899.0,34.1791,34.1791,34.1425,34.1425,46899.0
2019-07-05 13:05:00,37.34,37.36,37.34,37.35,37176.0,34.1425,34.1608,34.1425,34.1516,37176.0
2019-07-05 13:10:00,37.35,37.36,37.34,37.34,29955.0,34.1516,34.1608,34.1425,34.1425,29955.0
2019-07-05 13:15:00,37.34,37.37,37.34,37.36,38889.0,34.1425,34.1699,34.1425,34.1608,38889.0
2019-07-05 13:20:00,37.36,37.38,37.36,37.38,39744.0,34.1608,34.1791,34.1608,34.1791,39744.0
2019-07-05 13:25:00,37.38,37.39,37.37,37.38,24513.0,34.1791,34.1882,34.1699,34.1791,24513.0
2019-07-05 13:30:00,37.38,37.4,37.37,37.38,57189.0,34.1791,34.1974,34.1699,34.1791,57189.0
2019-07-05 13:35:00,37.39,37.4,37.38,37.39,26301.0,34.1882,34.1974,34.1791,34.1882,26301.0
2019-07-05 13:40:00,37.39,37.4,37.38,37.39,29517.0,34.1882,34.1974,34.1791,34.1882,29517.0
2019-07-05 13:45:00,37.39,37.39,37.37,37.38,60315.0,34.1882,34.1882,34.1699,34.1791,60315.0
2019-07-05 13:50:00,37.38,37.38,37.36,37.36,52323.0,34.1791,34.1791,34.1608,34.1608,52323.0
2019-07-05 13:55:00,37.36,37.37,37.35,37.37,35484.0,34.1608,34.1699,34.1516,34.1699,35484.0
2019-07-05 14:00:00,37.37,37.39,37.37,37.38,42756.0,34.1699,34.1882,34.1699,34.1791,42756.0
2019-07-05 14:05:00,37.38,37.38,37.34,37.37,69375.0,34.1791,34.1791,34.1425,34.1699,69375.0
2019-07-05 14:10:00,37.37,37.39,37.35,37.36,51303.0,34.1699,34.1882,34.1516,34.1608,51303.0
2019-07-05 14:15:00,37.36,37.37,37.35,37.36,40026.0,34.1608,34.1699,34.1516,34.1608,40026.0
2019-07-05 14:20:00,37.36,37.36,37.35,37.36,36798.0,34.1608,34.1608,34.1516,34.1608,36798.0
2019-07-05 14:25:00,37.35,37.37,37.35,37.37,36924.0,34.1516,34.1699,34.1516,34.1699,36924.0
2019-07-05 14:30:00,37.37,37.39,37.37,37.39,53877.0,34.1699,34.1882,34.1699,34.1882,53877.0
2019-07-05 14:35:00,37.39,37.41,37.38,37.39,71661.0,34.1882,34.2065,34.1791,34.1882,71661.0
2019-07-05 14:40:00,37.39,37.4,37.38,37.39,41079.0,34.1882,34.1974,34.1791,34.1882,41079.0
2019-07-05 14:45:00,37.39,37.39,37.38,37.39,40836.0,34.1882,34.1882,34.1791,34.1882,40836.0
2019-07-05 14:50:00,37.39,37.39,37.38,37.39,67197.0,34.1882,34.1882,34.1791,34.1882,67197.0
2019-07-05 14:55:00,37.39,37.39,37.38,37.39,55488.0,34.1882,34.1882,34.1791,34.1882,55488.0
2019-07-05 15:00:00,37.39,37.4,37.38,37.38,61857.0,34.1882,34.1974,34.1791,34.1791,61857.0
2019-07-05 15:05:00,37.38,37.39,37.37,37.38,62856.0,34.1791,34.1882,34.1699,34.1791,62856.0
2019-07-05 15:10:00,37.38,37.38,37.35,37.36,72468.0,34.1791,34.1791,34.1516,34.1608,72468.0
2019-07-05 15:15:00,37.37,37.37,37.35,37.37,35253.0,34.1699,34.1699,34.1516,34.1699,35253.0
2019-07-05 15:20:00,37.37,37.38,37.36,37.38,45051.0,34.1699,34.1791,34.1608,34.1791,45051.0
2019-07-05 15:25:00,37.38,37.38,37.36,37.38,61224.0,34.1791,34.1791,34.1608,34.1791,61224.0
2019-07-05 15:30:00,37.38,37.4,37.37,37.38,84549.0,34.1791,34.1974,34.1699,34.1791,84549.0
2019-07-05 15:35:00,37.38,37.38,37.36,37.37,66432.0,34.1791,34.1791,34.1608,34.1699,66432.0
2019-07-05 15:40:00,37.37,37.37,37.36,37.37,59055.0,34.1699,34.1699,34.1608,34.1699,59055.0
2019-07-05 15:45:00,37.37,37.38,37.36,37.36,63204.0,34.1699,34.1791,34.1608,34.1608,63204.0
2019-07-05 15:50:00,37.36,37.37,37.31,37.32,371751.0,34.1608,34.1699,34.1151,34.1242,371751.0
2019-07-05 15:55:00,37.32,37.33,37.25,37.33,1014921.0,34.1242,34.1333,34.0602,34.1333,1014921.0
2019-07-08 09:30:00,37.31,37.42,37.23,37.35,359142.0,34.1151,34.2156,34.0419,34.1516,359142.0
2019-07-08 09:35:00,37.35,37.36,37.31,37.33,73338.0,34.1516,34.1608,34.1151,34.1333,73338.0
2019-07-08 09:40:00,37.33,37.37,37.29,37.34,106554.0,34.1333,34.1699,34.0968,34.1425,106554.0
2019-07-08 09:45:00,37.34,37.38,37.34,37.37,92907.0,34.1425,34.1791,34.1425,34.1699,92907.0
2019-07-08 09:50:00,37.37,37.39,37.35,37.36,90801.0,34.1699,34.1882,34.1516,34.1608,90801.0
2019-07-08 09:55:00,37.36,37.37,37.27,37.3,275829.0,34.1608,34.1699,34.0785,34.1059,275829.0
2019-07-08 10:00:00,37.3,37.33,37.3,37.33,99465.0,34.1059,34.1333,34.1059,34.1333,99465.0
2019-07-08 10:05:00,37.33,37.39,37.3,37.38,348255.0,34.1333,34.1882,34.1059,34.1791,348255.0
2019-07-08 10:10:00,37.37,37.43,37.37,37.4,185991.0,34.1699,34.2248,34.1699,34.1974,185991.0
2019-07-08 10:15:00,37.4,37.41,37.38,37.41,128019.0,34.1974,34.2065,34.1791,34.2065,128019.0
2019-07-08 10:20:00,37.41,37.42,37.37,37.41,94917.0,34.2065,34.2156,34.1699,34.2065,94917.0
2019-07-08 10:25:00,37.41,37.44,37.4,37.44,90072.0,34.2065,34.2339,34.1974,34.2339,90072.0
2019-07-08 10:30:00,37.44,37.44,37.42,37.44,58899.0,34.2339,34.2339,34.2156,34.2339,58899.0
2019-07-08 10:35:00,37.44,37.47,37.43,37.45,58764.0,34.2339,34.2614,34.2248,34.2431,58764.0
2019-07-08 10:40:00,37.45,37.48,37.45,37.48,109044.0,34.2431,34.2705,34.2431,34.2705,109044.0
2019-07-08 10:45:00,37.48,37.51,37.47,37.49,168954.0,34.2705,34.2979,34.2614,34.2796,168954.0
2019-07-08 10:50:00,37.49,37.51,37.48,37.49,204690.0,34.2796,34.2979,34.2705,34.2796,204690.0
2019-07-08 10:55:00,37.49,37.51,37.47,37.49,67872.0,34.2796,34.2979,34.2614,34.2796,67872.0
2019-07-08 11:00:00,37.49,37.54,37.48,37.54,89388.0,34.2796,34.3254,34.2705,34.3254,89388.0
2019-07-08 11:05:00,37.54,37.57,37.53,37.57,85662.0,34.3254,34.3528,34.3162,34.3528,85662.0
2019-07-08 11:10:00,37.56,37.59,37.55,37.57,135918.0,34.3437,34.3711,34.3345,34.3528,135918.0
2019-07-08 11:15:00,37.57,37.58,37.56,37.56,62688.0,34.3528,34.3619,34.3437,34.3437,62688.0
2019-07-08 11:20:00,37.56,37.58,37.55,37.57,77343.0,34.3437,34.3619,34.3345,34.3528,77343.0
2019-07-08 11:25:00,37.57,37.57,37.53,37.53,64089.0,34.3528,34.3528,34.3162,34.3162,64089.0
2019-07-08 11:30:00,37.53,37.54,37.51,37.52,104982.0,34.3162,34.3254,34.2979,34.3071,104982.0
2019-07-08 11:35:00,37.51,37.53,37.51,37.52,56376.0,34.2979,34.3162,34.2979,34.3071,56376.0
2019-07-08 11:40:00,37.52,37.54,37.51,37.53,52032.0,34.3071,34.3254,34.2979,34.3162,52032.0
2019-07-08 11:45:00,37.53,37.54,37.52,37.53,71784.0,34.3162,34.3254,34.3071,34.3162,71784.0
2019-07-08 11:50:00,37.53,37.58,37.53,37.55,130335.0,34.3162,34.3619,34.3162,34.3345,130335.0
2019-07-08 11:55:00,37.55,37.57,37.54,37.56,76212.0,34.3345,34.3528,34.3254,34.3437,76212.0
2019-07-08 12:00:00,37.56,37.56,37.53,37.53,45204.0,34.3437,34.3437,34.3162,34.3162,45204.0
2019-07-08 12:05:00,37.54,37.56,37.53,37.56,68184.0,34.3254,34.3437,34.3162,34.3437,68184.0
2019-07-08 12:10:00,37.56,37.56,37.54,37.54,70407.0,34.3437,34.3437,34.3254,34.3254,70407.0
2019-07-08 12:15:00,37.54,37.55,37.51,37.52,133164.0,34.3254,34.3345,34.2979,34.3071,133164.0
2019-07-08 12:20:00,37.52,37.53,37.52,37.53,45867.0,34.3071,34.3162,34.3071,34.3162,45867.0
2019-07-08 12:25:00,37.53,37.54,37.52,37.53,59346.0,34.3162,34.3254,34.3071,34.3162,59346.0
2019-07-08 12:30:00,37.53,37.58,37.53,37.58,159918.0,34.3162,34.3619,34.3162,34.3619,159918.0
2019-07-08 12:35:00,37.58,37.58,37.56,37.56,83991.0,34.3619,34.3619,34.3437,34.3437,83991.0
2019-07-08 12:40:00,37.56,37.57,37.54,37.54,100455.0,34.3437,34.3528,34.3254,34.3254,100455.0
2019-07-08 12:45:00,37.54,37.58,37.54,37.57,119736.0,34.3254,34.3619,34.3254,34.3528,119736.0
2019-07-08 12:50:00,37.57,37.58,37.56,37.58,52089.0,34.3528,34.3619,34.3437,34.3619,52089.0
2019-07-08 12:55:00,37.58,37.58,37.56,37.57,40368.0,34.3619,34.3619,34.3437,34.3528,40368.0
2019-07-08 13:00:00,37.57,37.59,37.55,37.57,79560.0,34.3528,34.3711,34.3345,34.3528,79560.0
2019-07-08 13:05:00,37.57,37.58,37.56,37.57,38742.0,34.3528,34.3619,34.3437,34.3528,38742.0
2019-07-08 13:10:00,37.57,37.58,37.56,37.56,52842.0,34.3528,34.3619,34.3437,34.3437,52842.0
2019-07-08 13:15:00,37.57,37.58,37.56,37.56,43575.0,34.3528,34.3619,34.3437,34.3437,43575.0
2019-07-08 13:20:00,37.56,37.58,37.55,37.57,39210.0,34.3437,34.3619,34.3345,34.3528,39210.0
2019-07-08 13:25:00,37.57,37.58,37.57,37.58,51018.0,34.3528,34.3619,34.3528,34.3619,51018.0
2019-07-08 13:30:00,37.58,37.59,37.57,37.58,48168.0,34.3619,34.3711,34.3528,34.3619,48168.0
2019-07-08 13:35:00,37.59,37.61,37.58,37.6,246438.0,34.3711,34.3894,34.3619,34.3802,246438.0
2019-07-08 13:40:00,37.6,37.6,37.57,37.58,63954.0,34.3802,34.3802,34.3528,34.3619,63954.0
2019-07-08 13:45:00,37.59,37.59,37.57,37.58,43185.0,34.3711,34.3711,34.3528,34.3619,43185.0
2019-07-08 13:50:00,37.58,37.59,37.57,37.57,39867.0,34.3619,34.3711,34.3528,34.3528,39867.0
2019-07-08 13:55:00,37.57,37.58,37.56,37.57,41502.0,34.3528,34.3619,34.3437,34.3528,41502.0
2019-07-08 14:00:00,37.56,37.57,37.54,37.54,56733.0,34.3437,34.3528,34.3254,34.3254,56733.0
2019-07-08 14:05:00,37.54,37.55,37.53,37.54,81240.0,34.3254,34.3345,34.3162,34.3254,81240.0
2019-07-08 14:10:00,37.55,37.55,37.53,37.53,31539.0,34.3345,34.3345,34.3162,34.3162,31539.0
2019-07-08 14:15:00,37.54,37.55,37.53,37.55,40446.0,34.3254,34.3345,34.3162,34.3345,40446.0
2019-07-08 14:20:00,37.55,37.56,37.55,37.55,66648.0,34.3345,34.3437,34.3345,34.3345,66648.0
2019-07-08 14:25:00,37.56,37.61,37.55,37.61,85266.0,34.3437,34.3894,34.3345,34.3894,85266.0
2019-07-08 14:30:00,37.61,37.63,37.6,37.62,103800.0,34.3894,34.4077,34.3802,34.3985,103800.0
2019-07-08 14:35:00,37.62,37.63,37.6,37.61,72942.0,34.3985,34.4077,34.3802,34.3894,72942.0
2019-07-08 14:40:00,37.61,37.62,37.59,37.6,72075.0,34.3894,34.3985,34.3711,34.3802,72075.0
2019-07-08 14:45:00,37.6,37.63,37.6,37.62,69294.0,34.3802,34.4077,34.3802,34.3985,69294.0
2019-07-08 14:50:00,37.62,37.62,37.6,37.6,88227.0,34.3985,34.3985,34.3802,34.3802,88227.0
2019-07-08 14:55:00,37.61,37.61,37.57,37.57,109374.0,34.3894,34.3894,34.3528,34.3528,109374.0
2019-07-08 15:00:00,37.57,37.6,37.54,37.54,83556.0,34.3528,34.3802,34.3254,34.3254,83556.0
2019-07-08 15:05:00,37.54,37.56,37.54,37.55,64365.0,34.3254,34.3437,34.3254,34.3345,64365.0
2019-07-08 15:10:00,37.56,37.58,37.55,37.58,86427.0,34.3437,34.3619,34.3345,34.3619,86427.0
2019-07-08 15:15:00,37.58,37.6,37.57,37.58,90741.0,34.3619,34.3802,34.3528,34.3619,90741.0
2019-07-08 15:20:00,37.58,37.6,37.57,37.6,132711.0,34.3619,34.3802,34.3528,34.3802,132711.0
2019-07-08 15:25:00,37.6,37.62,37.59,37.61,52443.0,34.3802,34.3985,34.3711,34.3894,52443.0
2019-07-08 15:30:00,37.61,37.63,37.56,37.61,328464.0,34.3894,34.4077,34.3437,34.3894,328464.0
2019-07-08 15:35:00,37.61,37.63,37.6,37.63,91512.0,34.3894,34.4077,34.3802,34.4077,91512.0
2019-07-08 15:40:00,37.63,37.64,37.62,37.62,102891.0,34.4077,34.4168,34.3985,34.3985,102891.0
2019-07-08 15:45:00,37.62,37.63,37.6,37.62,141462.0,34.3985,34.4077,34.3802,34.3985,141462.0
2019-07-08 15:50:00,37.62,37.63,37.59,37.6,233457.0,34.3985,34.4077,34.3711,34.3802,233457.0
2019-07-08 15:55:00,37.6,37.6,37.56,37.58,599031.0,34.3802,34.3802,34.3437,34.3619,599031.0
2019-07-09 09:30:00,37.63,37.79,37.57,37.77,589194.0,34.4077,34.554,34.3528,34.5357,589194.0
2019-07-09 09:35:00,37.78,37.78,37.68,37.68,190590.0,34.5448,34.5448,34.4534,34.4534,190590.0
2019-07-09 09:40:00,37.68,37.7,37.6,37.6,283386.0,34.4534,34.4717,34.3802,34.3802,283386.0
2019-07-09 09:45:00,37.61,37.7,37.59,37.69,111207.0,34.3894,34.4717,34.3711,34.4625,111207.0
2019-07-09 09:50:00,37.69,37.69,37.63,37.64,133464.0,34.4625,34.4625,34.4077,34.4168,133464.0
2019-07-09 09:55:00,37.65,37.69,37.62,37.67,113175.0,34.4259,34.4625,34.3985,34.4442,113175.0
2019-07-09 10:00:00,37.68,37.73,37.68,37.73,126792.0,34.4534,34.4991,34.4534,34.4991,126792.0
2019-07-09 10:05:00,37.73,37.79,37.72,37.78,289167.0,34.4991,34.554,34.4899,34.5448,289167.0
2019-07-09 10:10:00,37.78,37.78,37.69,37.69,105072.0,34.5448,34.5448,34.4625,34.4625,105072.0
2019-07-09 10:15:00,37.7,37.71,37.66,37.71,96705.0,34.4717,34.4808,34.4351,34.4808,96705.0
2019-07-09 10:20:00,37.7,37.73,37.7,37.71,110043.0,34.4717,34.4991,34.4717,34.4808,110043.0
2019-07-09 10:25:00,37.71,37.72,37.68,37.7,93495.0,34.4808,34.4899,34.4534,34.4717,93495.0
2019-07-09 10:30:00,37.69,37.75,37.68,37.73,111117.0,34.4625,34.5174,34.4534,34.4991,111117.0
2019-07-09 10:35:00,37.72,37.76,37.7,37.75,170346.0,34.4899,34.5265,34.4717,34.5174,170346.0
2019-07-09 10:40:00,37.75,37.77,37.73,37.77,106488.0,34.5174,34.5357,34.4991,34.5357,106488.0
2019-07-09 10:45:00,37.77,37.79,37.74,37.75,108177.0,34.5357,34.554,34.5082,34.5174,108177.0
2019-07-09 10:50:00,37.76,37.78,37.75,37.75,118143.0,34.5265,34.5448,34.5174,34.5174,118143.0
2019-07-09 10:55:00,37.75,37.75,37.71,37.71,114582.0,34.5174,34.5174,34.4808,34.4808,114582.0
2019-07-09 11:00:00,37.71,37.72,37.69,37.71,132921.0,34.4808,34.4899,34.4625,34.4808,132921.0
2019-07-09 11:05:00,37.71,37.74,37.7,37.74,66015.0,34.4808,34.5082,34.4717,34.5082,66015.0
2019-07-09 11:10:00,37.74,37.76,37.73,37.73,59001.0,34.5082,34.5265,34.4991,34.4991,59001.0
2019-07-09 11:15:00,37.74,37.78,37.73,37.77,77859.0,34.5082,34.5448,34.4991,34.5357,77859.0
2019-07-09 11:20:00,37.77,37.78,37.75,37.76,53814.0,34.5357,34.5448,34.5174,34.5265,53814.0
2019-07-09 11:25:00,37.76,37.76,37.73,37.74,68109.0,34.5265,34.5265,34.4991,34.5082,68109.0
2019-07-09 11:30:00,37.74,37.77,37.74,37.75,96369.0,34.5082,34.5357,34.5082,34.5174,96369.0
2019-07-09 11:35:00,37.75,37.75,37.73,37.75,74778.0,34.5174,34.5174,34.4991,34.5174,74778.0
2019-07-09 11:40:00,37.75,37.75,37.71,37.72,90174.0,34.5174,34.5174,34.4808,34.4899,90174.0
2019-07-09 11:45:00,37.72,37.72,37.69,37.7,54075.0,34.4899,34.4899,34.4625,34.4717,54075.0
2019-07-09 11:50:00,37.7,37.71,37.69,37.7,88494.0,34.4717,34.4808,34.4625,34.4717,88494.0
2019-07-09 11:55:00,37.7,37.72,37.7,37.72,42744.0,34.4717,34.4899,34.4717,34.4899,42744.0
2019-07-09 12:00:00,37.72,37.75,37.72,37.75,55872.0,34.4899,34.5174,34.4899,34.5174,55872.0
2019-07-09 12:05:00,37.75,37.76,37.72,37.72,50913.0,34.5174,34.5265,34.4899,34.4899,50913.0
2019-07-09 12:10:00,37.73,37.75,37.72,37.74,52752.0,34.4991,34.5174,34.4899,34.5082,52752.0
2019-07-09 12:15:00,37.74,37.74,37.71,37.74,59532.0,34.5082,34.5082,34.4808,34.5082,59532.0
2019-07-09 12:20:00,37.73,37.73,37.71,37.71,65493.0,34.4991,34.4991,34.4808,34.4808,65493.0
2019-07-09 12:25:00,37.72,37.73,37.71,37.73,76650.0,34.4899,34.4991,34.4808,34.4991,76650.0
2019-07-09 12:30:00,37.73,37.76,37.73,37.74,142473.0,34.4991,34.5265,34.4991,34.5082,142473.0
2019-07-09 12:35:00,37.74,37.75,37.73,37.73,61893.0,34.5082,34.5174,34.4991,34.4991,61893.0
2019-07-09 12:40:00,37.73,37.75,37.72,37.74,56958.0,34.4991,34.5174,34.4899,34.5082,56958.0
2019-07-09 12:45:00,37.74,37.74,37.72,37.73,93990.0,34.5082,34.5082,34.4899,34.4991,93990.0
2019-07-09 12:50:00,37.73,37.78,37.73,37.76,655911.0,34.4991,34.5448,34.4991,34.5265,655911.0
2019-07-09 12:55:00,37.76,37.77,37.75,37.76,95274.0,34.5265,34.5357,34.5174,34.5265,95274.0
2019-07-09 13:00:00,37.76,37.77,37.74,37.77,128739.0,34.5265,34.5357,34.5082,34.5357,128739.0
2019-07-09 13:05:00,37.76,37.77,37.75,37.76,72099.0,34.5265,34.5357,34.5174,34.5265,72099.0
2019-07-09 13:10:00,37.76,37.77,37.72,37.74,86472.0,34.5265,34.5357,34.4899,34.5082,86472.0
2019-07-09 13:15:00,37.74,37.74,37.72,37.73,43302.0,34.5082,34.5082,34.4899,34.4991,43302.0
2019-07-09 13:20:00,37.73,37.74,37.72,37.73,87984.0,34.4991,34.5082,34.4899,34.4991,87984.0
2019-07-09 13:25:00,37.73,37.73,37.72,37.73,41754.0,34.4991,34.4991,34.4899,34.4991,41754.0
2019-07-09 13:30:00,37.73,37.74,37.71,37.72,82398.0,34.4991,34.5082,34.4808,34.4899,82398.0
2019-07-09 13:35:00,37.72,37.74,37.72,37.74,59748.0,34.4899,34.5082,34.4899,34.5082,59748.0
2019-07-09 13:40:00,37.74,37.75,37.71,37.71,57177.0,34.5082,34.5174,34.4808,34.4808,57177.0
2019-07-09 13:45:00,37.71,37.73,37.71,37.72,40707.0,34.4808,34.4991,34.4808,34.4899,40707.0
2019-07-09 13:50:00,37.71,37.72,37.69,37.69,49389.0,34.4808,34.4899,34.4625,34.4625,49389.0
2019-07-09 13:55:00,37.7,37.7,37.69,37.7,67440.0,34.4717,34.4717,34.4625,34.4717,67440.0
2019-07-09 14:00:00,37.7,37.7,37.67,37.67,61182.0,34.4717,34.4717,34.4442,34.4442,61182.0
2019-07-09 14:05:00,37.67,37.68,37.66,37.67,63204.0,34.4442,34.4534,34.4351,34.4442,63204.0
2019-07-09 14:10:00,37.67,37.68,37.67,37.68,66972.0,34.4442,34.4534,34.4442,34.4534,66972.0
2019-07-09 14:15:00,37.68,37.68,37.66,37.66,105078.0,34.4534,34.4534,34.4351,34.4351,105078.0
2019-07-09 14:20:00,37.66,37.66,37.62,37.64,90780.0,34.4351,34.4351,34.3985,34.4168,90780.0
2019-07-09 14:25:00,37.64,37.64,37.62,37.62,76674.0,34.4168,34.4168,34.3985,34.3985,76674.0
2019-07-09 14:30:00,37.62,37.63,37.61,37.62,46353.0,34.3985,34.4077,34.3894,34.3985,46353.0
2019-07-09 14:35:00,37.62,37.64,37.62,37.63,64650.0,34.3985,34.4168,34.3985,34.4077,64650.0
2019-07-09 14:40:00,37.63,37.63,37.62,37.62,84768.0,34.4077,34.4077,34.3985,34.3985,84768.0
2019-07-09 14:45:00,37.62,37.63,37.61,37.61,67257.0,34.3985,34.4077,34.3894,34.3894,67257.0
2019-07-09 14:50:00,37.61,37.62,37.6,37.6,94065.0,34.3894,34.3985,34.3802,34.3802,94065.0
2019-07-09 14:55:00,37.6,37.62,37.58,37.58,146847.0,34.3802,34.3985,34.3619,34.3619,146847.0
2019-07-09 15:00:00,37.58,37.59,37.57,37.59,95442.0,34.3619,34.3711,34.3528,34.3711,95442.0
2019-07-09 15:05:00,37.58,37.6,37.57,37.58,163764.0,34.3619,34.3802,34.3528,34.3619,163764.0
2019-07-09 15:10:00,37.58,37.58,37.55,37.56,226773.0,34.3619,34.3619,34.3345,34.3437,226773.0
2019-07-09 15:15:00,37.56,37.59,37.55,37.58,106755.0,34.3437,34.3711,34.3345,34.3619,106755.0
2019-07-09 15:20:00,37.58,37.58,37.54,37.57,140247.0,34.3619,34.3619,34.3254,34.3528,140247.0
2019-07-09 15:25:00,37.57,37.57,37.54,37.55,114120.0,34.3528,34.3528,34.3254,34.3345,114120.0
2019-07-09 15:30:00,37.55,37.55,37.53,37.55,106578.0,34.3345,34.3345,34.3162,34.3345,106578.0
2019-07-09 15:35:00,37.54,37.55,37.53,37.54,147495.0,34.3254,34.3345,34.3162,34.3254,147495.0
2019-07-09 15:40:00,37.54,37.57,37.54,37.56,168438.0,34.3254,34.3528,34.3254,34.3437,168438.0
2019-07-09 15:45:00,37.57,37.6,37.56,37.59,227235.0,34.3528,34.3802,34.3437,34.3711,227235.0
2019-07-09 15:50:00,37.59,37.68,37.59,37.66,263574.0,34.3711,34.4534,34.3711,34.4351,263574.0
2019-07-09 15:55:00,37.66,37.69,37.62,37.64,812949.0,34.4351,34.4625,34.3985,34.4168,812949.0
2019-07-10 09:30:00,37.71,37.87,37.67,37.7,651948.0,34.4808,34.6271,34.4442,34.4717,651948.0
2019-07-10 09:35:00,37.71,37.73,37.61,37.61,181326.0,34.4808,34.4991,34.3894,34.3894,181326.0
2019-07-10 09:40:00,37.62,37.64,37.58,37.62,167319.0,34.3985,34.4168,34.3619,34.3985,167319.0
2019-07-10 09:45:00,37.62,37.66,37.61,37.61,131499.0,34.3985,34.4351,34.3894,34.3894,131499.0
2019-07-10 09:50:00,37.61,37.64,37.6,37.62,172848.0,34.3894,34.4168,34.3802,34.3985,172848.0
2019-07-10 09:55:00,37.62,37.62,37.54,37.57,172245.0,34.3985,34.3985,34.3254,34.3528,172245.0
2019-07-10 10:00:00,37.58,37.59,37.55,37.58,133296.0,34.3619,34.3711,34.3345,34.3619,133296.0
2019-07-10 10:05:00,37.58,37.6,37.56,37.58,187113.0,34.3619,34.3802,34.3437,34.3619,187113.0
2019-07-10 10:10:00,37.57,37.6,37.56,37.58,102489.0,34.3528,34.3802,34.3437,34.3619,102489.0
2019-07-10 10:15:00,37.59,37.66,37.58,37.66,121860.0,34.3711,34.4351,34.3619,34.4351,121860.0
2019-07-10 10:20:00,37.66,37.69,37.65,37.65,101907.0,34.4351,34.4625,34.4259,34.4259,101907.0
2019-07-10 10:25:00,37.65,37.7,37.65,37.69,120858.0,34.4259,34.4717,34.4259,34.4625,120858.0
2019-07-10 10:30:00,37.68,37.7,37.68,37.68,80769.0,34.4534,34.4717,34.4534,34.4534,80769.0
2019-07-10 10:35:00,37.69,37.7,37.68,37.7,115845.0,34.4625,34.4717,34.4534,34.4717,115845.0
2019-07-10 10:40:00,37.69,37.69,37.61,37.63,123570.0,34.4625,34.4625,34.3894,34.4077,123570.0
2019-07-10 10:45:00,37.63,37.67,37.63,37.63,117603.0,34.4077,34.4442,34.4077,34.4077,117603.0
2019-07-10 10:50:00,37.63,37.64,37.6,37.6,79869.0,34.4077,34.4168,34.3802,34.3802,79869.0
2019-07-10 10:55:00,37.6,37.64,37.59,37.61,78309.0,34.3802,34.4168,34.3711,34.3894,78309.0
2019-07-10 11:00:00,37.6,37.61,37.55,37.55,149481.0,34.3802,34.3894,34.3345,34.3345,149481.0
2019-07-10 11:05:00,37.55,37.55,37.51,37.52,264441.0,34.3345,34.3345,34.2979,34.3071,264441.0
2019-07-10 11:10:00,37.52,37.53,37.48,37.48,153717.0,34.3071,34.3162,34.2705,34.2705,153717.0
2019-07-10 11:15:00,37.48,37.52,37.46,37.49,324999.0,34.2705,34.3071,34.2522,34.2796,324999.0
2019-07-10 11:20:00,37.49,37.52,37.47,37.49,113127.0,34.2796,34.3071,34.2614,34.2796,113127.0
2019-07-10 11:25:00,37.49,37.52,37.48,37.5,69081.0,34.2796,34.3071,34.2705,34.2888,69081.0
2019-07-10 11:30:00,37.5,37.52,37.5,37.52,75330.0,34.2888,34.3071,34.2888,34.3071,75330.0
2019-07-10 11:35:00,37.52,37.52,37.5,37.5,64143.0,34.3071,34.3071,34.2888,34.2888,64143.0
2019-07-10 11:40:00,37.5,37.52,37.48,37.5,136902.0,34.2888,34.3071,34.2705,34.2888,136902.0
2019-07-10 11:45:00,37.5,37.51,37.47,37.51,107154.0,34.2888,34.2979,34.2614,34.2979,107154.0
2019-07-10 11:50:00,37.51,37.53,37.5,37.52,109437.0,34.2979,34.3162,34.2888,34.3071,109437.0
2019-07-10 11:55:00,37.52,37.58,37.52,37.57,143010.0,34.3071,34.3619,34.3071,34.3528,143010.0
2019-07-10 12:00:00,37.57,37.58,37.54,37.54,77715.0,34.3528,34.3619,34.3254,34.3254,77715.0
2019-07-10 12:05:00,37.54,37.56,37.54,37.55,86667.0,34.3254,34.3437,34.3254,34.3345,86667.0
2019-07-10 12:10:00,37.54,37.54,37.52,37.52,73632.0,34.3254,34.3254,34.3071,34.3071,73632.0
2019-07-10 12:15:00,37.52,37.54,37.51,37.52,92826.0,34.3071,34.3254,34.2979,34.3071,92826.0
2019-07-10 12:20:00,37.52,37.52,37.48,37.48,63759.0,34.3071,34.3071,34.2705,34.2705,63759.0
2019-07-10 12:25:00,37.48,37.49,37.47,37.47,45012.0,34.2705,34.2796,34.2614,34.2614,45012.0
2019-07-10 12:30:00,37.48,37.49,37.47,37.48,52002.0,34.2705,34.2796,34.2614,34.2705,52002.0
2019-07-10 12:35:00,37.48,37.49,37.47,37.48,46344.0,34.2705,34.2796,34.2614,34.2705,46344.0
2019-07-10 12:40:00,37.47,37.5,37.46,37.5,77502.0,34.2614,34.2888,34.2522,34.2888,77502.0
2019-07-10 12:45:00,37.5,37.51,37.49,37.5,114327.0,34.2888,34.2979,34.2796,34.2888,114327.0
2019-07-10 12:50:00,37.5,37.51,37.47,37.48,79947.0,34.2888,34.2979,34.2614,34.2705,79947.0
2019-07-10 12:55:00,37.48,37.51,37.47,37.51,43011.0,34.2705,34.2979,34.2614,34.2979,43011.0
2019-07-10 13:00:00,37.52,37.52,37.49,37.49,103404.0,34.3071,34.3071,34.2796,34.2796,103404.0
2019-07-10 13:05:00,37.5,37.52,37.49,37.51,43779.0,34.2888,34.3071,34.2796,34.2979,43779.0
2019-07-10 13:10:00,37.51,37.51,37.49,37.5,58698.0,34.2979,34.2979,34.2796,34.2888,58698.0
2019-07-10 13:15:00,37.5,37.52,37.5,37.5,52380.0,34.2888,34.3071,34.2888,34.2888,52380.0
2019-07-10 13:20:00,37.5,37.5,37.48,37.48,67890.0,34.2888,34.2888,34.2705,34.2705,67890.0
2019-07-10 13:25:00,37.48,37.49,37.47,37.47,75006.0,34.2705,34.2796,34.2614,34.2614,75006.0
2019-07-10 13:30:00,37.47,37.5,37.47,37.5,68061.0,34.2614,34.2888,34.2614,34.2888,68061.0
2019-07-10 13:35:00,37.5,37.54,37.5,37.54,53331.0,34.2888,34.3254,34.2888,34.3254,53331.0
2019-07-10 13:40:00,37.54,37.56,37.53,37.56,104559.0,34.3254,34.3437,34.3162,34.3437,104559.0
2019-07-10 13:45:00,37.56,37.56,37.53,37.53,52497.0,34.3437,34.3437,34.3162,34.3162,52497.0
2019-07-10 13:50:00,37.54,37.55,37.53,37.55,49410.0,34.3254,34.3345,34.3162,34.3345,49410.0
2019-07-10 13:55:00,37.55,37.56,37.54,37.56,47385.0,34.3345,34.3437,34.3254,34.3437,47385.0
2019-07-10 14:00:00,37.56,37.59,37.56,37.56,72915.0,34.3437,34.3711,34.3437,34.3437,72915.0
2019-07-10 14:05:00,37.56,37.57,37.54,37.54,57285.0,34.3437,34.3528,34.3254,34.3254,57285.0
2019-07-10 14:10:00,37.55,37.56,37.53,37.53,96519.0,34.3345,34.3437,34.3162,34.3162,96519.0
2019-07-10 14:15:00,37.54,37.54,37.5,37.51,83613.0,34.3254,34.3254,34.2888,34.2979,83613.0
2019-07-10 14:20:00,37.51,37.51,37.49,37.5,91035.0,34.2979,34.2979,34.2796,34.2888,91035.0
2019-07-10 14:25:00,37.5,37.51,37.48,37.49,68868.0,34.2888,34.2979,34.2705,34.2796,68868.0
2019-07-10 14:30:00,37.49,37.5,37.49,37.5,60159.0,34.2796,34.2888,34.2796,34.2888,60159.0
2019-07-10 14:35:00,37.5,37.53,37.5,37.53,49095.0,34.2888,34.3162,34.2888,34.3162,49095.0
2019-07-10 14:40:00,37.53,37.55,37.52,37.54,84600.0,34.3162,34.3345,34.3071,34.3254,84600.0
2019-07-10 14:45:00,37.54,37.54,37.52,37.54,68046.0,34.3254,34.3254,34.3071,34.3254,68046.0
2019-07-10 14:50:00,37.54,37.54,37.52,37.53,94005.0,34.3254,34.3254,34.3071,34.3162,94005.0
2019-07-10 14:55:00,37.53,37.54,37.53,37.54,72147.0,34.3162,34.3254,34.3162,34.3254,72147.0
2019-07-10 15:00:00,37.53,37.55,37.52,37.52,79710.0,34.3162,34.3345,34.3071,34.3071,79710.0
2019-07-10 15:05:00,37.52,37.53,37.5,37.52,100005.0,34.3071,34.3162,34.2888,34.3071,100005.0
2019-07-10 15:10:00,37.52,37.56,37.52,37.55,95433.0,34.3071,34.3437,34.3071,34.3345,95433.0
2019-07-10 15:15:00,37.55,37.56,37.53,37.54,95502.0,34.3345,34.3437,34.3162,34.3254,95502.0
2019-07-10 15:20:00,37.54,37.55,37.52,37.54,101466.0,34.3254,34.3345,34.3071,34.3254,101466.0
2019-07-10 15:25:00,37.54,37.55,37.53,37.54,150522.0,34.3254,34.3345,34.3162,34.3254,150522.0
2019-07-10 15:30:00,37.54,37.58,37.53,37.58,148761.0,34.3254,34.3619,34.3162,34.3619,148761.0
2019-07-10 15:35:00,37.57,37.6,37.57,37.59,158952.0,34.3528,34.3802,34.3528,34.3711,158952.0
2019-07-10 15:40:00,37.59,37.61,37.57,37.61,118101.0,34.3711,34.3894,34.3528,34.3894,118101.0
2019-07-10 15:45:00,37.61,37.63,37.61,37.62,257553.0,34.3894,34.4077,34.3894,34.3985,257553.0
2019-07-10 15:50:00,37.61,37.64,37.61,37.64,251715.0,34.3894,34.4168,34.3894,34.4168,251715.0
2019-07-10 15:55:00,37.64,37.67,37.63,37.66,821394.0,34.4168,34.4442,34.4077,34.4351,821394.0
2019-07-11 09:30:00,37.78,37.85,37.73,37.79,370032.0,34.5448,34.6088,34.4991,34.554,370032.0
2019-07-11 09:35:00,37.79,37.83,37.77,37.8,120876.0,34.554,34.5905,34.5357,34.5631,120876.0
2019-07-11 09:40:00,37.81,37.83,37.69,37.74,180384.0,34.5722,34.5905,34.4625,34.5082,180384.0
2019-07-11 09:45:00,37.74,37.78,37.74,37.74,92265.0,34.5082,34.5448,34.5082,34.5082,92265.0
2019-07-11 09:50:00,37.74,37.79,37.74,37.75,110220.0,34.5082,34.554,34.5082,34.5174,110220.0
2019-07-11 09:55:00,37.75,37.8,37.75,37.78,101580.0,34.5174,34.5631,34.5174,34.5448,101580.0
2019-07-11 10:00:00,37.78,37.81,37.77,37.78,210990.0,34.5448,34.5722,34.5357,34.5448,210990.0
2019-07-11 10:05:00,37.78,37.81,37.77,37.81,82530.0,34.5448,34.5722,34.5357,34.5722,82530.0
2019-07-11 10:10:00,37.8,37.81,37.72,37.73,93504.0,34.5631,34.5722,34.4899,34.4991,93504.0
2019-07-11 10:15:00,37.74,37.75,37.67,37.68,130779.0,34.5082,34.5174,34.4442,34.4534,130779.0
2019-07-11 10:20:00,37.68,37.73,37.68,37.71,92316.0,34.4534,34.4991,34.4534,34.4808,92316.0
2019-07-11 10:25:00,37.71,37.76,37.7,37.76,96036.0,34.4808,34.5265,34.4717,34.5265,96036.0
2019-07-11 10:30:00,37.76,37.77,37.69,37.72,153813.0,34.5265,34.5357,34.4625,34.4899,153813.0
2019-07-11 10:35:00,37.72,37.74,37.71,37.71,82686.0,34.4899,34.5082,34.4808,34.4808,82686.0
2019-07-11 10:40:00,37.71,37.74,37.71,37.71,80247.0,34.4808,34.5082,34.4808,34.4808,80247.0
2019-07-11 10:45:00,37.72,37.74,37.7,37.72,81246.0,34.4899,34.5082,34.4717,34.4899,81246.0
2019-07-11 10:50:00,37.72,37.79,37.72,37.79,88743.0,34.4899,34.554,34.4899,34.554,88743.0
2019-07-11 10:55:00,37.79,37.79,37.73,37.74,113184.0,34.554,34.554,34.4991,34.5082,113184.0
2019-07-11 11:00:00,37.74,37.76,37.72,37.76,335925.0,34.5082,34.5265,34.4899,34.5265,335925.0
2019-07-11 11:05:00,37.76,37.79,37.76,37.76,97557.0,34.5265,34.554,34.5265,34.5265,97557.0
2019-07-11 11:10:00,37.76,37.8,37.76,37.8,70989.0,34.5265,34.5631,34.5265,34.5631,70989.0
2019-07-11 11:15:00,37.8,37.82,37.79,37.8,100359.0,34.5631,34.5814,34.554,34.5631,100359.0
2019-07-11 11:20:00,37.79,37.83,37.79,37.83,79584.0,34.554,34.5905,34.554,34.5905,79584.0
2019-07-11 11:25:00,37.83,37.83,37.82,37.83,107589.0,34.5905,34.5905,34.5814,34.5905,107589.0
2019-07-11 11:30:00,37.83,37.9,37.83,37.9,447138.0,34.5905,34.6545,34.5905,34.6545,447138.0
2019-07-11 11:35:00,37.89,37.9,37.87,37.88,130134.0,34.6454,34.6545,34.6271,34.6362,130134.0
2019-07-11 11:40:00,37.88,37.91,37.87,37.87,58608.0,34.6362,34.6637,34.6271,34.6271,58608.0
2019-07-11 11:45:00,37.87,37.88,37.85,37.85,72651.0,34.6271,34.6362,34.6088,34.6088,72651.0
2019-07-11 11:50:00,37.85,37.87,37.84,37.86,104280.0,34.6088,34.6271,34.5997,34.618,104280.0
2019-07-11 11:55:00,37.86,37.88,37.85,37.86,62556.0,34.618,34.6362,34.6088,34.618,62556.0
2019-07-11 12:00:00,37.86,37.87,37.85,37.86,56409.0,34.618,34.6271,34.6088,34.618,56409.0
2019-07-11 12:05:00,37.86,37.86,37.82,37.83,93684.0,34.618,34.618,34.5814,34.5905,93684.0
2019-07-11 12:10:00,37.83,37.84,37.81,37.83,102801.0,34.5905,34.5997,34.5722,34.5905,102801.0
2019-07-11 12:15:00,37.83,37.84,37.82,37.82,42393.0,34.5905,34.5997,34.5814,34.5814,42393.0
2019-07-11 12:20:00,37.82,37.82,37.8,37.8,35382.0,34.5814,34.5814,34.5631,34.5631,35382.0
2019-07-11 12:25:00,37.8,37.82,37.78,37.81,66468.0,34.5631,34.5814,34.5448,34.5722,66468.0
2019-07-11 12:30:00,37.81,37.83,37.8,37.82,120918.0,34.5722,34.5905,34.5631,34.5814,120918.0
2019-07-11 12:35:00,37.82,37.83,37.81,37.82,58359.0,34.5814,34.5905,34.5722,34.5814,58359.0
2019-07-11 12:40:00,37.82,37.85,37.82,37.85,53385.0,34.5814,34.6088,34.5814,34.6088,53385.0
2019-07-11 12:45:00,37.85,37.86,37.84,37.85,89130.0,34.6088,34.618,34.5997,34.6088,89130.0
2019-07-11 12:50:00,37.85,37.86,37.83,37.85,61158.0,34.6088,34.618,34.5905,34.6088,61158.0
2019-07-11 12:55:00,37.84,37.86,37.84,37.85,32106.0,34.5997,34.618,34.5997,34.6088,32106.0
2019-07-11 13:00:00,37.85,37.86,37.83,37.85,52863.0,34.6088,34.618,34.5905,34.6088,52863.0
2019-07-11 13:05:00,37.86,37.86,37.83,37.83,37938.0,34.618,34.618,34.5905,34.5905,37938.0
2019-07-11 13:10:00,37.83,37.83,37.81,37.81,39321.0,34.5905,34.5905,34.5722,34.5722,39321.0
2019-07-11 13:15:00,37.81,37.82,37.8,37.81,35502.0,34.5722,34.5814,34.5631,34.5722,35502.0
2019-07-11 13:20:00,37.81,37.82,37.79,37.82,61704.0,34.5722,34.5814,34.554,34.5814,61704.0
2019-07-11 13:25:00,37.82,37.82,37.79,37.8,64035.0,34.5814,34.5814,34.554,34.5631,64035.0
2019-07-11 13:30:00,37.79,37.8,37.77,37.77,60219.0,34.554,34.5631,34.5357,34.5357,60219.0
2019-07-11 13:35:00,37.77,37.81,37.77,37.81,102783.0,34.5357,34.5722,34.5357,34.5722,102783.0
2019-07-11 13:40:00,37.81,37.81,37.76,37.78,74301.0,34.5722,34.5722,34.5265,34.5448,74301.0
2019-07-11 13:45:00,37.78,37.78,37.75,37.76,48357.0,34.5448,34.5448,34.5174,34.5265,48357.0
2019-07-11 13:50:00,37.76,37.76,37.73,37.74,59679.0,34.5265,34.5265,34.4991,34.5082,59679.0
2019-07-11 13:55:00,37.74,37.75,37.73,37.73,49704.0,34.5082,34.5174,34.4991,34.4991,49704.0
2019-07-11 14:00:00,37.73,37.75,37.72,37.74,82056.0,34.4991,34.5174,34.4899,34.5082,82056.0
2019-07-11 14:05:00,37.74,37.75,37.73,37.74,54171.0,34.5082,34.5174,34.4991,34.5082,54171.0
2019-07-11 14:10:00,37.74,37.74,37.73,37.73,53331.0,34.5082,34.5082,34.4991,34.4991,53331.0
2019-07-11 14:15:00,37.74,37.74,37.72,37.74,52158.0,34.5082,34.5082,34.4899,34.5082,52158.0
2019-07-11 14:20:00,37.74,37.75,37.74,37.75,41127.0,34.5082,34.5174,34.5082,34.5174,41127.0
2019-07-11 14:25:00,37.75,37.76,37.75,37.76,44703.0,34.5174,34.5265,34.5174,34.5265,44703.0
2019-07-11 14:30:00,37.76,37.78,37.75,37.78,72174.0,34.5265,34.5448,34.5174,34.5448,72174.0
2019-07-11 14:35:00,37.78,37.8,37.76,37.79,36474.0,34.5448,34.5631,34.5265,34.554,36474.0
2019-07-11 14:40:00,37.79,37.8,37.78,37.79,58575.0,34.554,34.5631,34.5448,34.554,58575.0
2019-07-11 14:45:00,37.8,37.83,37.79,37.82,75435.0,34.5631,34.5905,34.554,34.5814,75435.0
2019-07-11 14:50:00,37.82,37.83,37.81,37.82,30699.0,34.5814,34.5905,34.5722,34.5814,30699.0
2019-07-11 14:55:00,37.82,37.84,37.81,37.83,96339.0,34.5814,34.5997,34.5722,34.5905,96339.0
2019-07-11 15:00:00,37.83,37.84,37.82,37.84,89118.0,34.5905,34.5997,34.5814,34.5997,89118.0
2019-07-11 15:05:00,37.84,37.84,37.82,37.84,74139.0,34.5997,34.5997,34.5814,34.5997,74139.0
2019-07-11 15:10:00,37.84,37.84,37.82,37.84,64941.0,34.5997,34.5997,34.5814,34.5997,64941.0
2019-07-11 15:15:00,37.84,37.85,37.81,37.81,148086.0,34.5997,34.6088,34.5722,34.5722,148086.0
2019-07-11 15:20:00,37.81,37.83,37.81,37.83,97068.0,34.5722,34.5905,34.5722,34.5905,97068.0
2019-07-11 15:25:00,37.83,37.84,37.82,37.83,118887.0,34.5905,34.5997,34.5814,34.5905,118887.0
2019-07-11 15:30:00,37.83,37.85,37.82,37.84,125745.0,34.5905,34.6088,34.5814,34.5997,125745.0
2019-07-11 15:35:00,37.84,37.87,37.83,37.86,134409.0,34.5997,34.6271,34.5905,34.618,134409.0
2019-07-11 15:40:00,37.87,37.87,37.84,37.86,143658.0,34.6271,34.6271,34.5997,34.618,143658.0
2019-07-11 15:45:00,37.86,37.94,37.86,37.94,372288.0,34.618,34.6911,34.618,34.6911,372288.0
2019-07-11 15:50:00,37.94,37.96,37.9,37.95,400719.0,34.6911,34.7094,34.6545,34.7003,400719.0
2019-07-11 15:55:00,37.95,37.98,37.93,37.97,665097.0,34.7003,34.7277,34.682,34.7185,665097.0
2019-07-12 09:30:00,38.03,38.04,37.89,37.89,393687.0,34.7734,34.7825,34.6454,34.6454,393687.0
2019-07-12 09:35:00,37.88,38.01,37.87,38.0,115083.0,34.6362,34.7551,34.6271,34.746,115083.0
2019-07-12 09:40:00,38.01,38.05,38.0,38.05,85896.0,34.7551,34.7917,34.746,34.7917,85896.0
2019-07-12 09:45:00,38.06,38.11,38.04,38.08,606237.0,34.8008,34.8466,34.7825,34.8191,606237.0
2019-07-12 09:50:00,38.09,38.13,38.07,38.12,138486.0,34.8283,34.8648,34.81,34.8557,138486.0
2019-07-12 09:55:00,38.12,38.19,38.12,38.15,852060.0,34.8557,34.9197,34.8557,34.8831,852060.0
2019-07-12 10:00:00,38.15,38.18,38.14,38.16,160851.0,34.8831,34.9106,34.874,34.8923,160851.0
2019-07-12 10:05:00,38.17,38.19,38.14,38.17,146925.0,34.9014,34.9197,34.874,34.9014,146925.0
2019-07-12 10:10:00,38.16,38.18,38.1,38.18,95379.0,34.8923,34.9106,34.8374,34.9106,95379.0
2019-07-12 10:15:00,38.18,38.21,38.16,38.17,159906.0,34.9106,34.938,34.8923,34.9014,159906.0
2019-07-12 10:20:00,38.17,38.19,38.13,38.14,65637.0,34.9014,34.9197,34.8648,34.874,65637.0
2019-07-12 10:25:00,38.13,38.14,38.11,38.12,66714.0,34.8648,34.874,34.8466,34.8557,66714.0
2019-07-12 10:30:00,38.12,38.15,38.11,38.13,57123.0,34.8557,34.8831,34.8466,34.8648,57123.0
2019-07-12 10:35:00,38.13,38.14,38.09,38.11,71580.0,34.8648,34.874,34.8283,34.8466,71580.0
2019-07-12 10:40:00,38.11,38.14,38.1,38.13,73167.0,34.8466,34.874,34.8374,34.8648,73167.0
2019-07-12 10:45:00,38.13,38.14,38.11,38.13,59853.0,34.8648,34.874,34.8466,34.8648,59853.0
2019-07-12 10:50:00,38.13,38.18,38.13,38.16,93057.0,34.8648,34.9106,34.8648,34.8923,93057.0
2019-07-12 10:55:00,38.17,38.2,38.16,38.19,67473.0,34.9014,34.9288,34.8923,34.9197,67473.0
2019-07-12 11:00:00,38.19,38.19,38.17,38.19,104355.0,34.9197,34.9197,34.9014,34.9197,104355.0
2019-07-12 11:05:00,38.18,38.22,38.18,38.22,54615.0,34.9106,34.9471,34.9106,34.9471,54615.0
2019-07-12 11:10:00,38.22,38.23,38.2,38.22,63408.0,34.9471,34.9563,34.9288,34.9471,63408.0
2019-07-12 11:15:00,38.22,38.25,38.22,38.24,82170.0,34.9471,34.9746,34.9471,34.9654,82170.0
2019-07-12 11:20:00,38.24,38.24,38.2,38.21,55191.0,34.9654,34.9654,34.9288,34.938,55191.0
2019-07-12 11:25:00,38.22,38.24,38.21,38.22,52506.0,34.9471,34.9654,34.938,34.9471,52506.0
2019-07-12 11:30:00,38.21,38.22,38.2,38.2,39048.0,34.938,34.9471,34.9288,34.9288,39048.0
2019-07-12 11:35:00,38.2,38.2,38.17,38.17,75900.0,34.9288,34.9288,34.9014,34.9014,75900.0
2019-07-12 11:40:00,38.17,38.2,38.17,38.2,87174.0,34.9014,34.9288,34.9014,34.9288,87174.0
2019-07-12 11:45:00,38.2,38.2,38.17,38.18,49440.0,34.9288,34.9288,34.9014,34.9106,49440.0
2019-07-12 11:50:00,38.18,38.2,38.17,38.2,46413.0,34.9106,34.9288,34.9014,34.9288,46413.0
2019-07-12 11:55:00,38.2,38.21,38.19,38.21,45777.0,34.9288,34.938,34.9197,34.938,45777.0
2019-07-12 12:00:00,38.21,38.23,38.2,38.21,48201.0,34.938,34.9563,34.9288,34.938,48201.0
2019-07-12 12:05:00,38.21,38.22,38.2,38.21,50211.0,34.938,34.9471,34.9288,34.938,50211.0
2019-07-12 12:10:00,38.21,38.23,38.2,38.23,100002.0,34.938,34.9563,34.9288,34.9563,100002.0
2019-07-12 12:15:00,38.23,38.25,38.23,38.25,91257.0,34.9563,34.9746,34.9563,34.9746,91257.0
2019-07-12 12:20:00,38.25,38.26,38.23,38.24,151737.0,34.9746,34.9837,34.9563,34.9654,151737.0
2019-07-12 12:25:00,38.24,38.25,38.23,38.24,56409.0,34.9654,34.9746,34.9563,34.9654,56409.0
2019-07-12 12:30:00,38.24,38.24,38.2,38.21,87771.0,34.9654,34.9654,34.9288,34.938,87771.0
2019-07-12 12:35:00,38.21,38.24,38.21,38.23,75984.0,34.938,34.9654,34.938,34.9563,75984.0
2019-07-12 12:40:00,38.24,38.24,38.2,38.2,49962.0,34.9654,34.9654,34.9288,34.9288,49962.0
2019-07-12 12:45:00,38.2,38.22,38.2,38.21,73203.0,34.9288,34.9471,34.9288,34.938,73203.0
2019-07-12 12:50:00,38.21,38.23,38.19,38.21,79281.0,34.938,34.9563,34.9197,34.938,79281.0
2019-07-12 12:55:00,38.21,38.22,38.2,38.22,55143.0,34.938,34.9471,34.9288,34.9471,55143.0
2019-07-12 13:00:00,38.22,38.22,38.21,38.21,41565.0,34.9471,34.9471,34.938,34.938,41565.0
2019-07-12 13:05:00,38.22,38.22,38.2,38.21,101922.0,34.9471,34.9471,34.9288,34.938,101922.0
2019-07-12 13:10:00,38.21,38.21,38.19,38.2,31503.0,34.938,34.938,34.9197,34.9288,31503.0
2019-07-12 13:15:00,38.2,38.2,38.17,38.18,59373.0,34.9288,34.9288,34.9014,34.9106,59373.0
2019-07-12 13:20:00,38.18,38.2,38.17,38.18,56145.0,34.9106,34.9288,34.9014,34.9106,56145.0
2019-07-12 13:25:00,38.18,38.19,38.18,38.19,51645.0,34.9106,34.9197,34.9106,34.9197,51645.0
2019-07-12 13:30:00,38.19,38.2,38.18,38.19,52071.0,34.9197,34.9288,34.9106,34.9197,52071.0
2019-07-12 13:35:00,38.19,38.22,38.19,38.21,71511.0,34.9197,34.9471,34.9197,34.938,71511.0
2019-07-12 13:40:00,38.21,38.21,38.2,38.2,32724.0,34.938,34.938,34.9288,34.9288,32724.0
2019-07-12 13:45:00,38.21,38.21,38.18,38.19,44106.0,34.938,34.938,34.9106,34.9197,44106.0
2019-07-12 13:50:00,38.2,38.2,38.18,38.19,54321.0,34.9288,34.9288,34.9106,34.9197,54321.0
2019-07-12 13:55:00,38.19,38.19,38.17,38.18,74445.0,34.9197,34.9197,34.9014,34.9106,74445.0
2019-07-12 14:00:00,38.18,38.18,38.17,38.18,47250.0,34.9106,34.9106,34.9014,34.9106,47250.0
2019-07-12 14:05:00,38.18,38.19,38.15,38.19,74196.0,34.9106,34.9197,34.8831,34.9197,74196.0
2019-07-12 14:10:00,38.19,38.2,38.18,38.19,47073.0,34.9197,34.9288,34.9106,34.9197,47073.0
2019-07-12 14:15:00,38.19,38.19,38.16,38.16,55131.0,34.9197,34.9197,34.8923,34.8923,55131.0
2019-07-12 14:20:00,38.17,38.19,38.16,38.18,54420.0,34.9014,34.9197,34.8923,34.9106,54420.0
2019-07-12 14:25:00,38.18,38.18,38.17,38.17,40260.0,34.9106,34.9106,34.9014,34.9014,40260.0
2019-07-12 14:30:00,38.17,38.19,38.16,38.18,96879.0,34.9014,34.9197,34.8923,34.9106,96879.0
2019-07-12 14:35:00,38.18,38.19,38.17,38.17,43824.0,34.9106,34.9197,34.9014,34.9014,43824.0
2019-07-12 14:40:00,38.17,38.18,38.16,38.16,44874.0,34.9014,34.9106,34.8923,34.8923,44874.0
2019-07-12 14:45:00,38.16,38.17,38.15,38.16,39945.0,34.8923,34.9014,34.8831,34.8923,39945.0
2019-07-12 14:50:00,38.17,38.17,38.16,38.16,24453.0,34.9014,34.9014,34.8923,34.8923,24453.0
2019-07-12 14:55:00,38.16,38.17,38.15,38.17,84096.0,34.8923,34.9014,34.8831,34.9014,84096.0
2019-07-12 15:00:00,38.17,38.19,38.16,38.16,86856.0,34.9014,34.9197,34.8923,34.8923,86856.0
2019-07-12 15:05:00,38.16,38.17,38.14,38.14,51381.0,34.8923,34.9014,34.874,34.874,51381.0
2019-07-12 15:10:00,38.14,38.15,38.13,38.13,98535.0,34.874,34.8831,34.8648,34.8648,98535.0
2019-07-12 15:15:00,38.13,38.15,38.13,38.14,85386.0,34.8648,34.8831,34.8648,34.874,85386.0
2019-07-12 15:20:00,38.14,38.16,38.14,38.16,77196.0,34.874,34.8923,34.874,34.8923,77196.0
2019-07-12 15:25:00,38.16,38.18,38.16,38.17,66240.0,34.8923,34.9106,34.8923,34.9014,66240.0
2019-07-12 15:30:00,38.17,38.18,38.16,38.16,104718.0,34.9014,34.9106,34.8923,34.8923,104718.0
2019-07-12 15:35:00,38.16,38.21,38.16,38.2,104007.0,34.8923,34.938,34.8923,34.9288,104007.0
2019-07-12 15:40:00,38.2,38.23,38.2,38.21,197313.0,34.9288,34.9563,34.9288,34.938,197313.0
2019-07-12 15:45:00,38.2,38.22,38.19,38.19,120846.0,34.9288,34.9471,34.9197,34.9197,120846.0
2019-07-12 15:50:00,38.19,38.19,38.16,38.18,264810.0,34.9197,34.9197,34.8923,34.9106,264810.0
2019-07-12 15:55:00,38.18,38.21,38.17,38.2,594726.0,34.9106,34.938,34.9014,34.9288,594726.0
2019-07-15 09:30:00,38.25,38.36,38.22,38.33,695913.0,34.9746,35.0751,34.9471,35.0477,695913.0
2019-07-15 09:35:00,38.33,38.36,38.28,38.3,142074.0,35.0477,35.0751,35.002,35.0203,142074.0
2019-07-15 09:40:00,38.3,38.3,38.19,38.22,153708.0,35.0203,35.0203,34.9197,34.9471,153708.0
2019-07-15 09:45:00,38.22,38.25,38.2,38.24,120849.0,34.9471,34.9746,34.9288,34.9654,120849.0
2019-07-15 09:50:00,38.24,38.31,38.24,38.31,119340.0,34.9654,35.0294,34.9654,35.0294,119340.0
2019-07-15 09:55:00,38.32,38.32,38.25,38.3,79161.0,35.0386,35.0386,34.9746,35.0203,79161.0
2019-07-15 10:00:00,38.3,38.31,38.25,38.26,70119.0,35.0203,35.0294,34.9746,34.9837,70119.0
2019-07-15 10:05:00,38.26,38.28,38.22,38.24,54417.0,34.9837,35.002,34.9471,34.9654,54417.0
2019-07-15 10:10:00,38.24,38.26,38.2,38.21,71235.0,34.9654,34.9837,34.9288,34.938,71235.0
2019-07-15 10:15:00,38.21,38.22,38.19,38.21,70929.0,34.938,34.9471,34.9197,34.938,70929.0
2019-07-15 10:20:00,38.21,38.25,38.2,38.23,58032.0,34.938,34.9746,34.9288,34.9563,58032.0
2019-07-15 10:25:00,38.24,38.24,38.21,38.23,86709.0,34.9654,34.9654,34.938,34.9563,86709.0
2019-07-15 10:30:00,38.23,38.27,38.23,38.26,90027.0,34.9563,34.9929,34.9563,34.9837,90027.0
2019-07-15 10:35:00,38.26,38.26,38.23,38.24,57351.0,34.9837,34.9837,34.9563,34.9654,57351.0
2019-07-15 10:40:00,38.24,38.27,38.23,38.26,50649.0,34.9654,34.9929,34.9563,34.9837,50649.0
2019-07-15 10:45:00,38.26,38.28,38.24,38.27,49872.0,34.9837,35.002,34.9654,34.9929,49872.0
2019-07-15 10:50:00,38.27,38.29,38.26,38.28,54741.0,34.9929,35.0111,34.9837,35.002,54741.0
2019-07-15 10:55:00,38.28,38.3,38.27,38.29,64890.0,35.002,35.0203,34.9929,35.0111,64890.0
2019-07-15 11:00:00,38.29,38.31,38.28,38.31,71844.0,35.0111,35.0294,35.002,35.0294,71844.0
2019-07-15 11:05:00,38.31,38.32,38.29,38.31,52491.0,35.0294,35.0386,35.0111,35.0294,52491.0
2019-07-15 11:10:00,38.31,38.32,38.3,38.3,54693.0,35.0294,35.0386,35.0203,35.0203,54693.0
2019-07-15 11:15:00,38.3,38.31,38.28,38.28,63510.0,35.0203,35.0294,35.002,35.002,63510.0
2019-07-15 11:20:00,38.28,38.3,38.25,38.3,51564.0,35.002,35.0203,34.9746,35.0203,51564.0
2019-07-15 11:25:00,38.3,38.31,38.28,38.28,37422.0,35.0203,35.0294,35.002,35.002,37422.0
2019-07-15 11:30:00,38.28,38.29,38.26,38.27,57678.0,35.002,35.0111,34.9837,34.9929,57678.0
2019-07-15 11:35:00,38.27,38.29,38.27,38.27,67506.0,34.9929,35.0111,34.9929,34.9929,67506.0
2019-07-15 11:40:00,38.27,38.27,38.23,38.23,99555.0,34.9929,34.9929,34.9563,34.9563,99555.0
2019-07-15 11:45:00,38.23,38.24,38.21,38.21,72288.0,34.9563,34.9654,34.938,34.938,72288.0
2019-07-15 11:50:00,38.21,38.25,38.21,38.24,52275.0,34.938,34.9746,34.938,34.9654,52275.0
2019-07-15 11:55:00,38.24,38.26,38.24,38.26,44757.0,34.9654,34.9837,34.9654,34.9837,44757.0
2019-07-15 12:00:00,38.26,38.27,38.24,38.25,97722.0,34.9837,34.9929,34.9654,34.9746,97722.0
2019-07-15 12:05:00,38.25,38.28,38.25,38.28,62331.0,34.9746,35.002,34.9746,35.002,62331.0
2019-07-15 12:10:00,38.28,38.29,38.26,38.28,80706.0,35.002,35.0111,34.9837,35.002,80706.0
2019-07-15 12:15:00,38.27,38.29,38.26,38.27,30090.0,34.9929,35.0111,34.9837,34.9929,30090.0
2019-07-15 12:20:00,38.27,38.27,38.25,38.27,33420.0,34.9929,34.9929,34.9746,34.9929,33420.0
2019-07-15 12:25:00,38.27,38.29,38.27,38.27,45489.0,34.9929,35.0111,34.9929,34.9929,45489.0
2019-07-15 12:30:00,38.28,38.28,38.25,38.26,69783.0,35.002,35.002,34.9746,34.9837,69783.0
2019-07-15 12:35:00,38.26,38.26,38.23,38.23,56262.0,34.9837,34.9837,34.9563,34.9563,56262.0
2019-07-15 12:40:00,38.23,38.23,38.22,38.23,60546.0,34.9563,34.9563,34.9471,34.9563,60546.0
2019-07-15 12:45:00,38.23,38.23,38.21,38.23,65805.0,34.9563,34.9563,34.938,34.9563,65805.0
2019-07-15 12:50:00,38.23,38.24,38.2,38.21,53901.0,34.9563,34.9654,34.9288,34.938,53901.0
2019-07-15 12:55:00,38.21,38.21,38.19,38.2,88806.0,34.938,34.938,34.9197,34.9288,88806.0
2019-07-15 13:00:00,38.2,38.21,38.19,38.21,40401.0,34.9288,34.938,34.9197,34.938,40401.0
2019-07-15 13:05:00,38.21,38.21,38.18,38.18,52290.0,34.938,34.938,34.9106,34.9106,52290.0
2019-07-15 13:10:00,38.18,38.19,38.16,38.17,70878.0,34.9106,34.9197,34.8923,34.9014,70878.0
2019-07-15 13:15:00,38.17,38.17,38.15,38.17,67350.0,34.9014,34.9014,34.8831,34.9014,67350.0
2019-07-15 13:20:00,38.17,38.19,38.17,38.18,40152.0,34.9014,34.9197,34.9014,34.9106,40152.0
2019-07-15 13:25:00,38.18,38.19,38.17,38.17,49056.0,34.9106,34.9197,34.9014,34.9014,49056.0
2019-07-15 13:30:00,38.17,38.19,38.17,38.19,87414.0,34.9014,34.9197,34.9014,34.9197,87414.0
2019-07-15 13:35:00,38.19,38.2,38.18,38.2,37347.0,34.9197,34.9288,34.9106,34.9288,37347.0
2019-07-15 13:40:00,38.2,38.2,38.19,38.19,41496.0,34.9288,34.9288,34.9197,34.9197,41496.0
2019-07-15 13:45:00,38.2,38.2,38.17,38.17,46644.0,34.9288,34.9288,34.9014,34.9014,46644.0
2019-07-15 13:50:00,38.17,38.19,38.17,38.18,38775.0,34.9014,34.9197,34.9014,34.9106,38775.0
2019-07-15 13:55:00,38.18,38.19,38.17,38.17,35859.0,34.9106,34.9197,34.9014,34.9014,35859.0
2019-07-15 14:00:00,38.17,38.19,38.15,38.19,63729.0,34.9014,34.9197,34.8831,34.9197,63729.0
2019-07-15 14:05:00,38.19,38.2,38.19,38.2,27039.0,34.9197,34.9288,34.9197,34.9288,27039.0
2019-07-15 14:10:00,38.2,38.21,38.19,38.19,38907.0,34.9288,34.938,34.9197,34.9197,38907.0
2019-07-15 14:15:00,38.19,38.2,38.18,38.19,56112.0,34.9197,34.9288,34.9106,34.9197,56112.0
2019-07-15 14:20:00,38.19,38.21,38.19,38.2,58128.0,34.9197,34.938,34.9197,34.9288,58128.0
2019-07-15 14:25:00,38.2,38.21,38.19,38.19,41796.0,34.9288,34.938,34.9197,34.9197,41796.0
2019-07-15 14:30:00,38.19,38.2,38.18,38.19,46557.0,34.9197,34.9288,34.9106,34.9197,46557.0
2019-07-15 14:35:00,38.19,38.22,38.19,38.21,34035.0,34.9197,34.9471,34.9197,34.938,34035.0
2019-07-15 14:40:00,38.22,38.23,38.2,38.23,85464.0,34.9471,34.9563,34.9288,34.9563,85464.0
2019-07-15 14:45:00,38.22,38.24,38.22,38.24,41016.0,34.9471,34.9654,34.9471,34.9654,41016.0
2019-07-15 14:50:00,38.24,38.24,38.22,38.23,36942.0,34.9654,34.9654,34.9471,34.9563,36942.0
2019-07-15 14:55:00,38.23,38.25,38.23,38.25,37227.0,34.9563,34.9746,34.9563,34.9746,37227.0
2019-07-15 15:00:00,38.25,38.26,38.24,38.25,47592.0,34.9746,34.9837,34.9654,34.9746,47592.0
2019-07-15 15:05:00,38.25,38.26,38.24,38.25,69210.0,34.9746,34.9837,34.9654,34.9746,69210.0
2019-07-15 15:10:00,38.25,38.26,38.23,38.23,48294.0,34.9746,34.9837,34.9563,34.9563,48294.0
2019-07-15 15:15:00,38.23,38.25,38.23,38.23,51630.0,34.9563,34.9746,34.9563,34.9563,51630.0
2019-07-15 15:20:00,38.24,38.25,38.24,38.25,65244.0,34.9654,34.9746,34.9654,34.9746,65244.0
2019-07-15 15:25:00,38.25,38.25,38.24,38.24,46686.0,34.9746,34.9746,34.9654,34.9654,46686.0
2019-07-15 15:30:00,38.24,38.25,38.23,38.24,89319.0,34.9654,34.9746,34.9563,34.9654,89319.0
2019-07-15 15:35:00,38.24,38.26,38.23,38.25,74865.0,34.9654,34.9837,34.9563,34.9746,74865.0
2019-07-15 15:40:00,38.26,38.27,38.25,38.26,75090.0,34.9837,34.9929,34.9746,34.9837,75090.0
2019-07-15 15:45:00,38.26,38.27,38.22,38.22,180288.0,34.9837,34.9929,34.9471,34.9471,180288.0
2019-07-15 15:50:00,38.22,38.29,38.22,38.29,191280.0,34.9471,35.0111,34.9471,35.0111,191280.0
2019-07-15 15:55:00,38.29,38.33,38.25,38.33,570732.0,35.0111,35.0477,34.9746,35.0477,570732.0
2019-07-16 09:30:00,38.43,38.5,38.36,38.37,363678.0,35.1392,35.2032,35.0751,35.0843,363678.0
2019-07-16 09:35:00,38.38,38.41,38.35,38.39,75618.0,35.0934,35.1209,35.066,35.1026,75618.0
2019-07-16 09:40:00,38.39,38.39,38.3,38.33,282318.0,35.1026,35.1026,35.0203,35.0477,282318.0
2019-07-16 09:45:00,38.32,38.36,38.29,38.29,87603.0,35.0386,35.0751,35.0111,35.0111,87603.0
2019-07-16 09:50:00,38.3,38.3,38.21,38.22,82788.0,35.0203,35.0203,34.938,34.9471,82788.0
2019-07-16 09:55:00,38.22,38.23,38.19,38.2,119979.0,34.9471,34.9563,34.9197,34.9288,119979.0
2019-07-16 10:00:00,38.2,38.2,38.07,38.1,270138.0,34.9288,34.9288,34.81,34.8374,270138.0
2019-07-16 10:05:00,38.09,38.09,38.02,38.02,188103.0,34.8283,34.8283,34.7643,34.7643,188103.0
2019-07-16 10:10:00,38.02,38.1,38.01,38.1,311199.0,34.7643,34.8374,34.7551,34.8374,311199.0
2019-07-16 10:15:00,38.1,38.14,38.09,38.14,96321.0,34.8374,34.874,34.8283,34.874,96321.0
2019-07-16 10:20:00,38.13,38.14,38.11,38.11,68997.0,34.8648,34.874,34.8466,34.8466,68997.0
2019-07-16 10:25:00,38.11,38.13,38.11,38.11,45387.0,34.8466,34.8648,34.8466,34.8466,45387.0
2019-07-16 10:30:00,38.11,38.14,38.09,38.12,169173.0,34.8466,34.874,34.8283,34.8557,169173.0
2019-07-16 10:35:00,38.12,38.15,38.12,38.12,132810.0,34.8557,34.8831,34.8557,34.8557,132810.0
2019-07-16 10:40:00,38.12,38.13,38.11,38.11,81843.0,34.8557,34.8648,34.8466,34.8466,81843.0
2019-07-16 10:45:00,38.11,38.19,38.1,38.17,103668.0,34.8466,34.9197,34.8374,34.9014,103668.0
2019-07-16 10:50:00,38.17,38.18,38.13,38.15,95292.0,34.9014,34.9106,34.8648,34.8831,95292.0
2019-07-16 10:55:00,38.15,38.19,38.14,38.18,61821.0,34.8831,34.9197,34.874,34.9106,61821.0
2019-07-16 11:00:00,38.18,38.18,38.15,38.15,48003.0,34.9106,34.9106,34.8831,34.8831,48003.0
2019-07-16 11:05:00,38.16,38.17,38.15,38.17,47781.0,34.8923,34.9014,34.8831,34.9014,47781.0
2019-07-16 11:10:00,38.17,38.18,38.15,38.15,105834.0,34.9014,34.9106,34.8831,34.8831,105834.0
2019-07-16 11:15:00,38.15,38.17,38.14,38.16,79344.0,34.8831,34.9014,34.874,34.8923,79344.0
2019-07-16 11:20:00,38.16,38.16,38.13,38.14,74130.0,34.8923,34.8923,34.8648,34.874,74130.0
2019-07-16 11:25:00,38.14,38.14,38.1,38.11,109476.0,34.874,34.874,34.8374,34.8466,109476.0
2019-07-16 11:30:00,38.11,38.12,38.1,38.11,53628.0,34.8466,34.8557,34.8374,34.8466,53628.0
2019-07-16 11:35:00,38.11,38.13,38.11,38.13,34899.0,34.8466,34.8648,34.8466,34.8648,34899.0
2019-07-16 11:40:00,38.13,38.13,38.11,38.12,54528.0,34.8648,34.8648,34.8466,34.8557,54528.0
2019-07-16 11:45:00,38.12,38.13,38.11,38.12,51270.0,34.8557,34.8648,34.8466,34.8557,51270.0
2019-07-16 11:50:00,38.13,38.14,38.12,38.13,29745.0,34.8648,34.874,34.8557,34.8648,29745.0
2019-07-16 11:55:00,38.13,38.17,38.13,38.15,56574.0,34.8648,34.9014,34.8648,34.8831,56574.0
2019-07-16 12:00:00,38.15,38.15,38.12,38.15,46227.0,34.8831,34.8831,34.8557,34.8831,46227.0
2019-07-16 12:05:00,38.15,38.17,38.14,38.15,52020.0,34.8831,34.9014,34.874,34.8831,52020.0
2019-07-16 12:10:00,38.15,38.18,38.14,38.17,39906.0,34.8831,34.9106,34.874,34.9014,39906.0
2019-07-16 12:15:00,38.17,38.2,38.16,38.18,62352.0,34.9014,34.9288,34.8923,34.9106,62352.0
2019-07-16 12:20:00,38.18,38.2,38.18,38.2,56646.0,34.9106,34.9288,34.9106,34.9288,56646.0
2019-07-16 12:25:00,38.2,38.24,38.2,38.2,106887.0,34.9288,34.9654,34.9288,34.9288,106887.0
2019-07-16 12:30:00,38.21,38.22,38.2,38.22,73443.0,34.938,34.9471,34.9288,34.9471,73443.0
2019-07-16 12:35:00,38.22,38.24,38.21,38.23,102198.0,34.9471,34.9654,34.938,34.9563,102198.0
2019-07-16 12:40:00,38.23,38.26,38.23,38.24,40629.0,34.9563,34.9837,34.9563,34.9654,40629.0
2019-07-16 12:45:00,38.25,38.28,38.24,38.26,32937.0,34.9746,35.002,34.9654,34.9837,32937.0
2019-07-16 12:50:00,38.26,38.26,38.24,38.24,44970.0,34.9837,34.9837,34.9654,34.9654,44970.0
2019-07-16 12:55:00,38.24,38.27,38.23,38.27,55608.0,34.9654,34.9929,34.9563,34.9929,55608.0
2019-07-16 13:00:00,38.27,38.31,38.27,38.3,62091.0,34.9929,35.0294,34.9929,35.0203,62091.0
2019-07-16 13:05:00,38.3,38.32,38.3,38.31,112044.0,35.0203,35.0386,35.0203,35.0294,112044.0
2019-07-16 13:10:00,38.31,38.34,38.29,38.32,198951.0,35.0294,35.0569,35.0111,35.0386,198951.0
2019-07-16 13:15:00,38.33,38.33,38.31,38.32,100575.0,35.0477,35.0477,35.0294,35.0386,100575.0
2019-07-16 13:20:00,38.32,38.33,38.3,38.31,96354.0,35.0386,35.0477,35.0203,35.0294,96354.0
2019-07-16 13:25:00,38.31,38.32,38.3,38.31,73089.0,35.0294,35.0386,35.0203,35.0294,73089.0
2019-07-16 13:30:00,38.31,38.31,38.26,38.29,103524.0,35.0294,35.0294,34.9837,35.0111,103524.0
2019-07-16 13:35:00,38.29,38.32,38.29,38.3,51504.0,35.0111,35.0386,35.0111,35.0203,51504.0
2019-07-16 13:40:00,38.3,38.3,38.29,38.29,66996.0,35.0203,35.0203,35.0111,35.0111,66996.0
2019-07-16 13:45:00,38.29,38.3,38.28,38.29,55212.0,35.0111,35.0203,35.002,35.0111,55212.0
2019-07-16 13:50:00,38.29,38.29,38.27,38.27,45909.0,35.0111,35.0111,34.9929,34.9929,45909.0
2019-07-16 13:55:00,38.27,38.28,38.26,38.26,24102.0,34.9929,35.002,34.9837,34.9837,24102.0
2019-07-16 14:00:00,38.27,38.3,38.27,38.29,51114.0,34.9929,35.0203,34.9929,35.0111,51114.0
2019-07-16 14:05:00,38.29,38.3,38.29,38.3,56052.0,35.0111,35.0203,35.0111,35.0203,56052.0
2019-07-16 14:10:00,38.3,38.31,38.3,38.3,95766.0,35.0203,35.0294,35.0203,35.0203,95766.0
2019-07-16 14:15:00,38.3,38.31,38.3,38.31,35580.0,35.0203,35.0294,35.0203,35.0294,35580.0
2019-07-16 14:20:00,38.3,38.31,38.3,38.31,27408.0,35.0203,35.0294,35.0203,35.0294,27408.0
2019-07-16 14:25:00,38.31,38.33,38.3,38.33,51138.0,35.0294,35.0477,35.0203,35.0477,51138.0
2019-07-16 14:30:00,38.33,38.34,38.29,38.3,119259.0,35.0477,35.0569,35.0111,35.0203,119259.0
2019-07-16 14:35:00,38.3,38.31,38.29,38.3,35706.0,35.0203,35.0294,35.0111,35.0203,35706.0
2019-07-16 14:40:00,38.3,38.32,38.3,38.31,69570.0,35.0203,35.0386,35.0203,35.0294,69570.0
2019-07-16 14:45:00,38.31,38.33,38.3,38.33,49638.0,35.0294,35.0477,35.0203,35.0477,49638.0
2019-07-16 14:50:00,38.32,38.33,38.31,38.32,65760.0,35.0386,35.0477,35.0294,35.0386,65760.0
2019-07-16 14:55:00,38.32,38.33,38.31,38.31,88524.0,35.0386,35.0477,35.0294,35.0294,88524.0
2019-07-16 15:00:00,38.31,38.32,38.3,38.32,40497.0,35.0294,35.0386,35.0203,35.0386,40497.0
2019-07-16 15:05:00,38.32,38.32,38.3,38.31,57276.0,35.0386,35.0386,35.0203,35.0294,57276.0
2019-07-16 15:10:00,38.31,38.33,38.3,38.32,56961.0,35.0294,35.0477,35.0203,35.0386,56961.0
2019-07-16 15:15:00,38.32,38.34,38.31,38.31,85164.0,35.0386,35.0569,35.0294,35.0294,85164.0
2019-07-16 15:20:00,38.32,38.33,38.3,38.3,134658.0,35.0386,35.0477,35.0203,35.0203,134658.0
2019-07-16 15:25:00,38.3,38.31,38.27,38.28,134115.0,35.0203,35.0294,34.9929,35.002,134115.0
2019-07-16 15:30:00,38.28,38.32,38.28,38.3,77952.0,35.002,35.0386,35.002,35.0203,77952.0
2019-07-16 15:35:00,38.3,38.32,38.3,38.3,103773.0,35.0203,35.0386,35.0203,35.0203,103773.0
2019-07-16 15:40:00,38.3,38.31,38.28,38.31,87561.0,35.0203,35.0294,35.002,35.0294,87561.0
2019-07-16 15:45:00,38.31,38.31,38.23,38.23,343125.0,35.0294,35.0294,34.9563,34.9563,343125.0
2019-07-16 15:50:00,38.24,38.25,38.23,38.25,207072.0,34.9654,34.9746,34.9563,34.9746,207072.0
2019-07-16 15:55:00,38.25,38.27,38.23,38.25,359547.0,34.9746,34.9929,34.9563,34.9746,359547.0
2019-07-17 09:30:00,38.27,38.37,38.26,38.33,245223.0,34.9929,35.0843,34.9837,35.0477,245223.0
2019-07-17 09:35:00,38.35,38.39,38.3,38.31,155613.0,35.066,35.1026,35.0203,35.0294,155613.0
2019-07-17 09:40:00,38.31,38.38,38.28,38.3,121974.0,35.0294,35.0934,35.002,35.0203,121974.0
2019-07-17 09:45:00,38.28,38.29,38.26,38.26,87351.0,35.002,35.0111,34.9837,34.9837,87351.0
2019-07-17 09:50:00,38.26,38.29,38.25,38.29,99096.0,34.9837,35.0111,34.9746,35.0111,99096.0
2019-07-17 09:55:00,38.29,38.31,38.24,38.24,84255.0,35.0111,35.0294,34.9654,34.9654,84255.0
2019-07-17 10:00:00,38.24,38.27,38.24,38.26,67803.0,34.9654,34.9929,34.9654,34.9837,67803.0
2019-07-17 10:05:00,38.26,38.27,38.23,38.24,59259.0,34.9837,34.9929,34.9563,34.9654,59259.0
2019-07-17 10:10:00,38.23,38.32,38.22,38.3,57441.0,34.9563,35.0386,34.9471,35.0203,57441.0
2019-07-17 10:15:00,38.3,38.32,38.23,38.24,153219.0,35.0203,35.0386,34.9563,34.9654,153219.0
2019-07-17 10:20:00,38.24,38.28,38.23,38.23,59655.0,34.9654,35.002,34.9563,34.9563,59655.0
2019-07-17 10:25:00,38.23,38.24,38.2,38.21,60399.0,34.9563,34.9654,34.9288,34.938,60399.0
2019-07-17 10:30:00,38.2,38.23,38.2,38.22,47802.0,34.9288,34.9563,34.9288,34.9471,47802.0
2019-07-17 10:35:00,38.22,38.24,38.22,38.23,59889.0,34.9471,34.9654,34.9471,34.9563,59889.0
2019-07-17 10:40:00,38.24,38.26,38.19,38.2,181554.0,34.9654,34.9837,34.9197,34.9288,181554.0
2019-07-17 10:45:00,38.2,38.21,38.13,38.14,154077.0,34.9288,34.938,34.8648,34.874,154077.0
2019-07-17 10:50:00,38.13,38.13,38.07,38.09,108114.0,34.8648,34.8648,34.81,34.8283,108114.0
2019-07-17 10:55:00,38.09,38.15,38.09,38.14,78108.0,34.8283,34.8831,34.8283,34.874,78108.0
2019-07-17 11:00:00,38.14,38.17,38.14,38.16,77811.0,34.874,34.9014,34.874,34.8923,77811.0
2019-07-17 11:05:00,38.16,38.19,38.15,38.16,60876.0,34.8923,34.9197,34.8831,34.8923,60876.0
2019-07-17 11:10:00,38.17,38.2,38.16,38.19,40596.0,34.9014,34.9288,34.8923,34.9197,40596.0
2019-07-17 11:15:00,38.19,38.2,38.17,38.18,42225.0,34.9197,34.9288,34.9014,34.9106,42225.0
2019-07-17 11:20:00,38.17,38.2,38.13,38.13,58683.0,34.9014,34.9288,34.8648,34.8648,58683.0
2019-07-17 11:25:00,38.13,38.14,38.1,38.11,48840.0,34.8648,34.874,34.8374,34.8466,48840.0
2019-07-17 11:30:00,38.1,38.13,38.1,38.11,69879.0,34.8374,34.8648,34.8374,34.8466,69879.0
2019-07-17 11:35:00,38.11,38.14,38.11,38.13,36129.0,34.8466,34.874,34.8466,34.8648,36129.0
2019-07-17 11:40:00,38.13,38.17,38.13,38.16,49080.0,34.8648,34.9014,34.8648,34.8923,49080.0
2019-07-17 11:45:00,38.17,38.17,38.15,38.16,70644.0,34.9014,34.9014,34.8831,34.8923,70644.0
2019-07-17 11:50:00,38.16,38.16,38.13,38.14,53019.0,34.8923,34.8923,34.8648,34.874,53019.0
2019-07-17 11:55:00,38.14,38.16,38.14,38.15,28842.0,34.874,34.8923,34.874,34.8831,28842.0
2019-07-17 12:00:00,38.16,38.16,38.15,38.16,37479.0,34.8923,34.8923,34.8831,34.8923,37479.0
2019-07-17 12:05:00,38.16,38.17,38.16,38.16,37872.0,34.8923,34.9014,34.8923,34.8923,37872.0
2019-07-17 12:10:00,38.16,38.16,38.12,38.13,52173.0,34.8923,34.8923,34.8557,34.8648,52173.0
2019-07-17 12:15:00,38.13,38.15,38.13,38.13,31401.0,34.8648,34.8831,34.8648,34.8648,31401.0
2019-07-17 12:20:00,38.13,38.16,38.13,38.15,40386.0,34.8648,34.8923,34.8648,34.8831,40386.0
2019-07-17 12:25:00,38.15,38.17,38.15,38.16,30264.0,34.8831,34.9014,34.8831,34.8923,30264.0
2019-07-17 12:30:00,38.16,38.18,38.15,38.16,38292.0,34.8923,34.9106,34.8831,34.8923,38292.0
2019-07-17 12:35:00,38.16,38.2,38.16,38.19,91821.0,34.8923,34.9288,34.8923,34.9197,91821.0
2019-07-17 12:40:00,38.18,38.2,38.18,38.19,37239.0,34.9106,34.9288,34.9106,34.9197,37239.0
2019-07-17 12:45:00,38.19,38.19,38.14,38.15,32058.0,34.9197,34.9197,34.874,34.8831,32058.0
2019-07-17 12:50:00,38.14,38.15,38.14,38.14,41838.0,34.874,34.8831,34.874,34.874,41838.0
2019-07-17 12:55:00,38.14,38.16,38.14,38.16,45336.0,34.874,34.8923,34.874,34.8923,45336.0
2019-07-17 13:00:00,38.16,38.16,38.14,38.14,44463.0,34.8923,34.8923,34.874,34.874,44463.0
2019-07-17 13:05:00,38.14,38.17,38.14,38.16,42315.0,34.874,34.9014,34.874,34.8923,42315.0
2019-07-17 13:10:00,38.16,38.19,38.16,38.19,43353.0,34.8923,34.9197,34.8923,34.9197,43353.0
2019-07-17 13:15:00,38.19,38.19,38.16,38.16,30612.0,34.9197,34.9197,34.8923,34.8923,30612.0
2019-07-17 13:20:00,38.16,38.19,38.15,38.19,46218.0,34.8923,34.9197,34.8831,34.9197,46218.0
2019-07-17 13:25:00,38.19,38.19,38.16,38.17,102891.0,34.9197,34.9197,34.8923,34.9014,102891.0
2019-07-17 13:30:00,38.17,38.2,38.16,38.19,52074.0,34.9014,34.9288,34.8923,34.9197,52074.0
2019-07-17 13:35:00,38.19,38.21,38.19,38.21,45618.0,34.9197,34.938,34.9197,34.938,45618.0
2019-07-17 13:40:00,38.2,38.22,38.19,38.21,59097.0,34.9288,34.9471,34.9197,34.938,59097.0
2019-07-17 13:45:00,38.21,38.23,38.21,38.23,27699.0,34.938,34.9563,34.938,34.9563,27699.0
2019-07-17 13:50:00,38.23,38.24,38.21,38.23,51645.0,34.9563,34.9654,34.938,34.9563,51645.0
2019-07-17 13:55:00,38.24,38.24,38.21,38.22,39036.0,34.9654,34.9654,34.938,34.9471,39036.0
2019-07-17 14:00:00,38.22,38.23,38.19,38.2,34092.0,34.9471,34.9563,34.9197,34.9288,34092.0
2019-07-17 14:05:00,38.19,38.21,38.17,38.18,57585.0,34.9197,34.938,34.9014,34.9106,57585.0
2019-07-17 14:10:00,38.18,38.19,38.14,38.15,87117.0,34.9106,34.9197,34.874,34.8831,87117.0
2019-07-17 14:15:00,38.15,38.2,38.15,38.2,60264.0,34.8831,34.9288,34.8831,34.9288,60264.0
2019-07-17 14:20:00,38.2,38.23,38.19,38.21,60819.0,34.9288,34.9563,34.9197,34.938,60819.0
2019-07-17 14:25:00,38.21,38.23,38.21,38.23,45822.0,34.938,34.9563,34.938,34.9563,45822.0
2019-07-17 14:30:00,38.23,38.24,38.21,38.23,57900.0,34.9563,34.9654,34.938,34.9563,57900.0
2019-07-17 14:35:00,38.22,38.25,38.22,38.24,38160.0,34.9471,34.9746,34.9471,34.9654,38160.0
2019-07-17 14:40:00,38.24,38.26,38.23,38.24,42861.0,34.9654,34.9837,34.9563,34.9654,42861.0
2019-07-17 14:45:00,38.24,38.27,38.24,38.25,54807.0,34.9654,34.9929,34.9654,34.9746,54807.0
2019-07-17 14:50:00,38.25,38.25,38.21,38.23,45873.0,34.9746,34.9746,34.938,34.9563,45873.0
2019-07-17 14:55:00,38.23,38.24,38.22,38.23,45132.0,34.9563,34.9654,34.9471,34.9563,45132.0
2019-07-17 15:00:00,38.23,38.24,38.2,38.21,64053.0,34.9563,34.9654,34.9288,34.938,64053.0
2019-07-17 15:05:00,38.21,38.25,38.2,38.25,63156.0,34.938,34.9746,34.9288,34.9746,63156.0
2019-07-17 15:10:00,38.25,38.27,38.25,38.26,45291.0,34.9746,34.9929,34.9746,34.9837,45291.0
2019-07-17 15:15:00,38.26,38.29,38.26,38.27,59061.0,34.9837,35.0111,34.9837,34.9929,59061.0
2019-07-17 15:20:00,38.27,38.28,38.24,38.26,53193.0,34.9929,35.002,34.9654,34.9837,53193.0
2019-07-17 15:25:00,38.25,38.26,38.23,38.24,64245.0,34.9746,34.9837,34.9563,34.9654,64245.0
2019-07-17 15:30:00,38.24,38.3,38.23,38.3,85350.0,34.9654,35.0203,34.9563,35.0203,85350.0
2019-07-17 15:35:00,38.3,38.3,38.26,38.26,74415.0,35.0203,35.0203,34.9837,34.9837,74415.0
2019-07-17 15:40:00,38.26,38.26,38.23,38.23,103173.0,34.9837,34.9837,34.9563,34.9563,103173.0
2019-07-17 15:45:00,38.23,38.25,38.22,38.24,145509.0,34.9563,34.9746,34.9471,34.9654,145509.0
2019-07-17 15:50:00,38.24,38.25,38.21,38.23,165453.0,34.9654,34.9746,34.938,34.9563,165453.0
2019-07-17 15:55:00,38.22,38.24,38.2,38.2,352347.0,34.9471,34.9654,34.9288,34.9288,352347.0
2019-07-18 09:30:00,38.12,38.25,38.03,38.1,341142.0,34.8557,34.9746,34.7734,34.8374,341142.0
2019-07-18 09:35:00,38.11,38.12,37.91,38.02,266910.0,34.8466,34.8557,34.6637,34.7643,266910.0
2019-07-18 09:40:00,38.02,38.02,37.93,37.98,122028.0,34.7643,34.7643,34.682,34.7277,122028.0
2019-07-18 09:45:00,37.98,38.0,37.96,38.0,69300.0,34.7277,34.746,34.7094,34.746,69300.0
2019-07-18 09:50:00,38.0,38.04,38.0,38.03,76869.0,34.746,34.7825,34.746,34.7734,76869.0
2019-07-18 09:55:00,38.02,38.09,38.01,38.03,60372.0,34.7643,34.8283,34.7551,34.7734,60372.0
2019-07-18 10:00:00,38.03,38.03,37.95,37.97,81492.0,34.7734,34.7734,34.7003,34.7185,81492.0
2019-07-18 10:05:00,37.97,38.01,37.96,38.0,56322.0,34.7185,34.7551,34.7094,34.746,56322.0
2019-07-18 10:10:00,38.0,38.02,37.99,38.0,89748.0,34.746,34.7643,34.7368,34.746,89748.0
2019-07-18 10:15:00,38.0,38.02,37.99,38.01,42738.0,34.746,34.7643,34.7368,34.7551,42738.0
2019-07-18 10:20:00,38.01,38.03,37.99,38.01,98625.0,34.7551,34.7734,34.7368,34.7551,98625.0
2019-07-18 10:25:00,38.01,38.02,37.99,37.99,60435.0,34.7551,34.7643,34.7368,34.7368,60435.0
2019-07-18 10:30:00,37.99,38.05,37.99,38.04,73359.0,34.7368,34.7917,34.7368,34.7825,73359.0
2019-07-18 10:35:00,38.04,38.07,38.04,38.07,115380.0,34.7825,34.81,34.7825,34.81,115380.0
2019-07-18 10:40:00,38.07,38.1,38.07,38.1,48033.0,34.81,34.8374,34.81,34.8374,48033.0
2019-07-18 10:45:00,38.1,38.11,38.06,38.06,86868.0,34.8374,34.8466,34.8008,34.8008,86868.0
2019-07-18 10:50:00,38.06,38.07,38.03,38.03,64395.0,34.8008,34.81,34.7734,34.7734,64395.0
2019-07-18 10:55:00,38.04,38.05,38.03,38.04,63504.0,34.7825,34.7917,34.7734,34.7825,63504.0
2019-07-18 11:00:00,38.04,38.06,38.03,38.03,60702.0,34.7825,34.8008,34.7734,34.7734,60702.0
2019-07-18 11:05:00,38.03,38.07,38.03,38.05,55092.0,34.7734,34.81,34.7734,34.7917,55092.0
2019-07-18 11:10:00,38.06,38.11,38.06,38.11,43014.0,34.8008,34.8466,34.8008,34.8466,43014.0
2019-07-18 11:15:00,38.1,38.12,38.09,38.11,50421.0,34.8374,34.8557,34.8283,34.8466,50421.0
2019-07-18 11:20:00,38.11,38.12,38.06,38.07,79959.0,34.8466,34.8557,34.8008,34.81,79959.0
2019-07-18 11:25:00,38.07,38.09,38.06,38.07,59040.0,34.81,34.8283,34.8008,34.81,59040.0
2019-07-18 11:30:00,38.06,38.06,38.03,38.05,71364.0,34.8008,34.8008,34.7734,34.7917,71364.0
2019-07-18 11:35:00,38.05,38.05,37.99,38.01,143790.0,34.7917,34.7917,34.7368,34.7551,143790.0
2019-07-18 11:40:00,38.01,38.02,37.98,37.99,72906.0,34.7551,34.7643,34.7277,34.7368,72906.0
2019-07-18 11:45:00,37.99,38.01,37.99,38.0,81099.0,34.7368,34.7551,34.7368,34.746,81099.0
2019-07-18 11:50:00,38.0,38.01,37.97,37.97,73806.0,34.746,34.7551,34.7185,34.7185,73806.0
2019-07-18 11:55:00,37.97,37.97,37.95,37.96,146382.0,34.7185,34.7185,34.7003,34.7094,146382.0
2019-07-18 12:00:00,37.96,37.97,37.95,37.97,81213.0,34.7094,34.7185,34.7003,34.7185,81213.0
2019-07-18 12:05:00,37.96,38.01,37.96,38.0,70875.0,34.7094,34.7551,34.7094,34.746,70875.0
2019-07-18 12:10:00,38.0,38.02,38.0,38.01,41601.0,34.746,34.7643,34.746,34.7551,41601.0
2019-07-18 12:15:00,38.01,38.03,38.0,38.03,42231.0,34.7551,34.7734,34.746,34.7734,42231.0
2019-07-18 12:20:00,38.03,38.05,38.02,38.05,50292.0,34.7734,34.7917,34.7643,34.7917,50292.0
2019-07-18 12:25:00,38.05,38.05,38.03,38.04,37956.0,34.7917,34.7917,34.7734,34.7825,37956.0
2019-07-18 12:30:00,38.04,38.04,38.03,38.03,52683.0,34.7825,34.7825,34.7734,34.7734,52683.0
2019-07-18 12:35:00,38.03,38.04,38.02,38.02,48666.0,34.7734,34.7825,34.7643,34.7643,48666.0
2019-07-18 12:40:00,38.02,38.06,38.02,38.04,55251.0,34.7643,34.8008,34.7643,34.7825,55251.0
2019-07-18 12:45:00,38.04,38.05,38.03,38.04,32166.0,34.7825,34.7917,34.7734,34.7825,32166.0
2019-07-18 12:50:00,38.04,38.05,38.03,38.04,33864.0,34.7825,34.7917,34.7734,34.7825,33864.0
2019-07-18 12:55:00,38.04,38.05,38.04,38.04,29904.0,34.7825,34.7917,34.7825,34.7825,29904.0
2019-07-18 13:00:00,38.04,38.06,38.04,38.06,97557.0,34.7825,34.8008,34.7825,34.8008,97557.0
2019-07-18 13:05:00,38.06,38.08,38.06,38.08,54321.0,34.8008,34.8191,34.8008,34.8191,54321.0
2019-07-18 13:10:00,38.08,38.09,38.07,38.09,43911.0,34.8191,34.8283,34.81,34.8283,43911.0
2019-07-18 13:15:00,38.1,38.1,38.06,38.06,20856.0,34.8374,34.8374,34.8008,34.8008,20856.0
2019-07-18 13:20:00,38.07,38.07,38.05,38.06,39933.0,34.81,34.81,34.7917,34.8008,39933.0
2019-07-18 13:25:00,38.07,38.08,38.06,38.06,63924.0,34.81,34.8191,34.8008,34.8008,63924.0
2019-07-18 13:30:00,38.06,38.06,38.04,38.05,49389.0,34.8008,34.8008,34.7825,34.7917,49389.0
2019-07-18 13:35:00,38.05,38.07,38.05,38.06,44394.0,34.7917,34.81,34.7917,34.8008,44394.0
2019-07-18 13:40:00,38.06,38.07,38.05,38.06,45369.0,34.8008,34.81,34.7917,34.8008,45369.0
2019-07-18 13:45:00,38.06,38.07,38.05,38.05,51108.0,34.8008,34.81,34.7917,34.7917,51108.0
2019-07-18 13:50:00,38.05,38.06,38.04,38.05,35064.0,34.7917,34.8008,34.7825,34.7917,35064.0
2019-07-18 13:55:00,38.05,38.07,38.05,38.07,49551.0,34.7917,34.81,34.7917,34.81,49551.0
2019-07-18 14:00:00,38.07,38.07,38.05,38.06,49608.0,34.81,34.81,34.7917,34.8008,49608.0
2019-07-18 14:05:00,38.06,38.07,38.06,38.06,38586.0,34.8008,34.81,34.8008,34.8008,38586.0
2019-07-18 14:10:00,38.06,38.06,38.04,38.05,68364.0,34.8008,34.8008,34.7825,34.7917,68364.0
2019-07-18 14:15:00,38.05,38.07,38.04,38.06,128589.0,34.7917,34.81,34.7825,34.8008,128589.0
2019-07-18 14:20:00,38.07,38.14,38.06,38.13,170961.0,34.81,34.874,34.8008,34.8648,170961.0
2019-07-18 14:25:00,38.13,38.16,38.12,38.13,69657.0,34.8648,34.8923,34.8557,34.8648,69657.0
2019-07-18 14:30:00,38.13,38.16,38.13,38.15,45357.0,34.8648,34.8923,34.8648,34.8831,45357.0
2019-07-18 14:35:00,38.15,38.17,38.15,38.15,95235.0,34.8831,34.9014,34.8831,34.8831,95235.0
2019-07-18 14:40:00,38.15,38.16,38.14,38.15,66261.0,34.8831,34.8923,34.874,34.8831,66261.0
2019-07-18 14:45:00,38.15,38.16,38.14,38.16,61626.0,34.8831,34.8923,34.874,34.8923,61626.0
2019-07-18 14:50:00,38.15,38.16,38.14,38.16,37488.0,34.8831,34.8923,34.874,34.8923,37488.0
2019-07-18 14:55:00,38.16,38.19,38.16,38.18,62454.0,34.8923,34.9197,34.8923,34.9106,62454.0
2019-07-18 15:00:00,38.18,38.22,38.17,38.21,94047.0,34.9106,34.9471,34.9014,34.938,94047.0
2019-07-18 15:05:00,38.2,38.2,38.17,38.18,71859.0,34.9288,34.9288,34.9014,34.9106,71859.0
2019-07-18 15:10:00,38.17,38.17,38.14,38.17,103140.0,34.9014,34.9014,34.874,34.9014,103140.0
2019-07-18 15:15:00,38.17,38.18,38.16,38.17,48168.0,34.9014,34.9106,34.8923,34.9014,48168.0
2019-07-18 15:20:00,38.17,38.17,38.15,38.15,90897.0,34.9014,34.9014,34.8831,34.8831,90897.0
2019-07-18 15:25:00,38.15,38.17,38.13,38.16,58218.0,34.8831,34.9014,34.8648,34.8923,58218.0
2019-07-18 15:30:00,38.16,38.17,38.14,38.17,97647.0,34.8923,34.9014,34.874,34.9014,97647.0
2019-07-18 15:35:00,38.17,38.21,38.17,38.2,154839.0,34.9014,34.938,34.9014,34.9288,154839.0
2019-07-18 15:40:00,38.21,38.22,38.2,38.21,86112.0,34.938,34.9471,34.9288,34.938,86112.0
2019-07-18 15:45:00,38.21,38.22,38.18,38.19,107511.0,34.938,34.9471,34.9106,34.9197,107511.0
2019-07-18 15:50:00,38.19,38.22,38.18,38.22,232710.0,34.9197,34.9471,34.9106,34.9471,232710.0
2019-07-18 15:55:00,38.22,38.26,38.22,38.24,431616.0,34.9471,34.9837,34.9471,34.9654,431616.0
2019-07-19 09:30:00,38.33,38.36,38.27,38.3,792069.0,35.0477,35.0751,34.9929,35.0203,792069.0
2019-07-19 09:35:00,38.3,38.33,38.28,38.33,117225.0,35.0203,35.0477,35.002,35.0477,117225.0
2019-07-19 09:40:00,38.32,38.33,38.28,38.3,107328.0,35.0386,35.0477,35.002,35.0203,107328.0
2019-07-19 09:45:00,38.3,38.31,38.27,38.3,109005.0,35.0203,35.0294,34.9929,35.0203,109005.0
2019-07-19 09:50:00,38.3,38.35,38.3,38.34,142041.0,35.0203,35.066,35.0203,35.0569,142041.0
2019-07-19 09:55:00,38.34,38.35,38.29,38.33,83055.0,35.0569,35.066,35.0111,35.0477,83055.0
2019-07-19 10:00:00,38.33,38.39,38.32,38.37,192666.0,35.0477,35.1026,35.0386,35.0843,192666.0
2019-07-19 10:05:00,38.37,38.39,38.36,38.39,162867.0,35.0843,35.1026,35.0751,35.1026,162867.0
2019-07-19 10:10:00,38.39,38.42,38.33,38.34,174675.0,35.1026,35.13,35.0477,35.0569,174675.0
2019-07-19 10:15:00,38.34,38.44,38.34,38.41,64464.0,35.0569,35.1483,35.0569,35.1209,64464.0
2019-07-19 10:20:00,38.41,38.42,38.38,38.39,61683.0,35.1209,35.13,35.0934,35.1026,61683.0
2019-07-19 10:25:00,38.39,38.4,38.32,38.38,82056.0,35.1026,35.1117,35.0386,35.0934,82056.0
2019-07-19 10:30:00,38.36,38.36,38.32,38.32,66261.0,35.0751,35.0751,35.0386,35.0386,66261.0
2019-07-19 10:35:00,38.32,38.36,38.32,38.33,45708.0,35.0386,35.0751,35.0386,35.0477,45708.0
2019-07-19 10:40:00,38.33,38.34,38.32,38.33,43245.0,35.0477,35.0569,35.0386,35.0477,43245.0
2019-07-19 10:45:00,38.34,38.35,38.32,38.34,50460.0,35.0569,35.066,35.0386,35.0569,50460.0
2019-07-19 10:50:00,38.34,38.35,38.33,38.35,64149.0,35.0569,35.066,35.0477,35.066,64149.0
2019-07-19 10:55:00,38.34,38.35,38.33,38.35,74280.0,35.0569,35.066,35.0477,35.066,74280.0
2019-07-19 11:00:00,38.34,38.35,38.33,38.34,58842.0,35.0569,35.066,35.0477,35.0569,58842.0
2019-07-19 11:05:00,38.33,38.35,38.33,38.34,34542.0,35.0477,35.066,35.0477,35.0569,34542.0
2019-07-19 11:10:00,38.34,38.37,38.33,38.35,109932.0,35.0569,35.0843,35.0477,35.066,109932.0
2019-07-19 11:15:00,38.35,38.36,38.34,38.36,61446.0,35.066,35.0751,35.0569,35.0751,61446.0
2019-07-19 11:20:00,38.36,38.36,38.32,38.34,45426.0,35.0751,35.0751,35.0386,35.0569,45426.0
2019-07-19 11:25:00,38.34,38.34,38.32,38.32,42666.0,35.0569,35.0569,35.0386,35.0386,42666.0
2019-07-19 11:30:00,38.32,38.35,38.32,38.34,71514.0,35.0386,35.066,35.0386,35.0569,71514.0
2019-07-19 11:35:00,38.34,38.36,38.31,38.31,61773.0,35.0569,35.0751,35.0294,35.0294,61773.0
2019-07-19 11:40:00,38.31,38.33,38.3,38.3,131802.0,35.0294,35.0477,35.0203,35.0203,131802.0
2019-07-19 11:45:00,38.3,38.3,38.27,38.28,40545.0,35.0203,35.0203,34.9929,35.002,40545.0
2019-07-19 11:50:00,38.28,38.3,38.26,38.27,62871.0,35.002,35.0203,34.9837,34.9929,62871.0
2019-07-19 11:55:00,38.28,38.29,38.25,38.27,41094.0,35.002,35.0111,34.9746,34.9929,41094.0
2019-07-19 12:00:00,38.27,38.28,38.26,38.27,28902.0,34.9929,35.002,34.9837,34.9929,28902.0
2019-07-19 12:05:00,38.26,38.31,38.26,38.31,52737.0,34.9837,35.0294,34.9837,35.0294,52737.0
2019-07-19 12:10:00,38.31,38.32,38.29,38.29,38322.0,35.0294,35.0386,35.0111,35.0111,38322.0
2019-07-19 12:15:00,38.29,38.29,38.27,38.28,61011.0,35.0111,35.0111,34.9929,35.002,61011.0
2019-07-19 12:20:00,38.28,38.29,38.26,38.28,54612.0,35.002,35.0111,34.9837,35.002,54612.0
2019-07-19 12:25:00,38.28,38.29,38.27,38.29,37899.0,35.002,35.0111,34.9929,35.0111,37899.0
2019-07-19 12:30:00,38.29,38.31,38.25,38.27,62316.0,35.0111,35.0294,34.9746,34.9929,62316.0
2019-07-19 12:35:00,38.27,38.3,38.27,38.29,110925.0,34.9929,35.0203,34.9929,35.0111,110925.0
2019-07-19 12:40:00,38.3,38.3,38.27,38.29,50196.0,35.0203,35.0203,34.9929,35.0111,50196.0
2019-07-19 12:45:00,38.29,38.29,38.27,38.28,35304.0,35.0111,35.0111,34.9929,35.002,35304.0
2019-07-19 12:50:00,38.28,38.29,38.27,38.28,44193.0,35.002,35.0111,34.9929,35.002,44193.0
2019-07-19 12:55:00,38.28,38.3,38.28,38.3,24084.0,35.002,35.0203,35.002,35.0203,24084.0
2019-07-19 13:00:00,38.3,38.31,38.29,38.3,36297.0,35.0203,35.0294,35.0111,35.0203,36297.0
2019-07-19 13:05:00,38.3,38.31,38.29,38.3,58971.0,35.0203,35.0294,35.0111,35.0203,58971.0
2019-07-19 13:10:00,38.3,38.3,38.27,38.27,64743.0,35.0203,35.0203,34.9929,34.9929,64743.0
2019-07-19 13:15:00,38.27,38.27,38.24,38.24,50076.0,34.9929,34.9929,34.9654,34.9654,50076.0
2019-07-19 13:20:00,38.24,38.24,38.22,38.23,75507.0,34.9654,34.9654,34.9471,34.9563,75507.0
2019-07-19 13:25:00,38.23,38.24,38.22,38.23,49941.0,34.9563,34.9654,34.9471,34.9563,49941.0
2019-07-19 13:30:00,38.23,38.25,38.22,38.24,33363.0,34.9563,34.9746,34.9471,34.9654,33363.0
2019-07-19 13:35:00,38.24,38.25,38.23,38.23,34128.0,34.9654,34.9746,34.9563,34.9563,34128.0
2019-07-19 13:40:00,38.23,38.24,38.22,38.24,47094.0,34.9563,34.9654,34.9471,34.9654,47094.0
2019-07-19 13:45:00,38.24,38.24,38.2,38.22,56157.0,34.9654,34.9654,34.9288,34.9471,56157.0
2019-07-19 13:50:00,38.22,38.23,38.21,38.22,68853.0,34.9471,34.9563,34.938,34.9471,68853.0
2019-07-19 13:55:00,38.21,38.22,38.18,38.22,36927.0,34.938,34.9471,34.9106,34.9471,36927.0
2019-07-19 14:00:00,38.22,38.24,38.21,38.21,66066.0,34.9471,34.9654,34.938,34.938,66066.0
2019-07-19 14:05:00,38.21,38.23,38.18,38.18,43971.0,34.938,34.9563,34.9106,34.9106,43971.0
2019-07-19 14:10:00,38.18,38.2,38.16,38.18,67845.0,34.9106,34.9288,34.8923,34.9106,67845.0
2019-07-19 14:15:00,38.18,38.18,38.16,38.17,56415.0,34.9106,34.9106,34.8923,34.9014,56415.0
2019-07-19 14:20:00,38.17,38.18,38.15,38.16,66507.0,34.9014,34.9106,34.8831,34.8923,66507.0
2019-07-19 14:25:00,38.16,38.17,38.14,38.15,46920.0,34.8923,34.9014,34.874,34.8831,46920.0
2019-07-19 14:30:00,38.15,38.17,38.12,38.12,91131.0,34.8831,34.9014,34.8557,34.8557,91131.0
2019-07-19 14:35:00,38.12,38.13,38.1,38.1,47931.0,34.8557,34.8648,34.8374,34.8374,47931.0
2019-07-19 14:40:00,38.1,38.11,38.09,38.1,92601.0,34.8374,34.8466,34.8283,34.8374,92601.0
2019-07-19 14:45:00,38.1,38.12,38.09,38.12,63519.0,34.8374,34.8557,34.8283,34.8557,63519.0
2019-07-19 14:50:00,38.13,38.14,38.11,38.11,48381.0,34.8648,34.874,34.8466,34.8466,48381.0
2019-07-19 14:55:00,38.12,38.12,38.1,38.11,62619.0,34.8557,34.8557,34.8374,34.8466,62619.0
2019-07-19 15:00:00,38.1,38.11,38.08,38.08,86424.0,34.8374,34.8466,34.8191,34.8191,86424.0
2019-07-19 15:05:00,38.08,38.1,38.07,38.1,76920.0,34.8191,34.8374,34.81,34.8374,76920.0
2019-07-19 15:10:00,38.1,38.11,38.09,38.09,65040.0,34.8374,34.8466,34.8283,34.8283,65040.0
2019-07-19 15:15:00,38.09,38.12,38.07,38.09,58479.0,34.8283,34.8557,34.81,34.8283,58479.0
2019-07-19 15:20:00,38.09,38.09,38.06,38.08,72597.0,34.8283,34.8283,34.8008,34.8191,72597.0
2019-07-19 15:25:00,38.08,38.09,38.07,38.07,96729.0,34.8191,34.8283,34.81,34.81,96729.0
2019-07-19 15:30:00,38.08,38.1,38.07,38.08,98118.0,34.8191,34.8374,34.81,34.8191,98118.0
2019-07-19 15:35:00,38.08,38.09,38.06,38.08,113610.0,34.8191,34.8283,34.8008,34.8191,113610.0
2019-07-19 15:40:00,38.08,38.13,38.08,38.11,115959.0,34.8191,34.8648,34.8191,34.8466,115959.0
2019-07-19 15:45:00,38.11,38.12,38.01,38.01,226950.0,34.8466,34.8557,34.7551,34.7551,226950.0
2019-07-19 15:50:00,38.02,38.08,38.02,38.08,265860.0,34.7643,34.8191,34.7643,34.8191,265860.0
2019-07-19 15:55:00,38.08,38.08,37.95,37.97,1103748.0,34.8191,34.8191,34.7003,34.7185,1103748.0
2019-07-22 09:30:00,38.03,38.11,37.94,37.98,288768.0,34.7734,34.8466,34.6911,34.7277,288768.0
2019-07-22 09:35:00,37.98,38.02,37.94,37.95,209073.0,34.7277,34.7643,34.6911,34.7003,209073.0
2019-07-22 09:40:00,37.95,37.97,37.91,37.93,114117.0,34.7003,34.7185,34.6637,34.682,114117.0
2019-07-22 09:45:00,37.93,37.94,37.88,37.88,112368.0,34.682,34.6911,34.6362,34.6362,112368.0
2019-07-22 09:50:00,37.87,37.89,37.8,37.89,128877.0,34.6271,34.6454,34.5631,34.6454,128877.0
2019-07-22 09:55:00,37.9,37.92,37.88,37.91,82590.0,34.6545,34.6728,34.6362,34.6637,82590.0
2019-07-22 10:00:00,37.91,37.95,37.9,37.93,94335.0,34.6637,34.7003,34.6545,34.682,94335.0
2019-07-22 10:05:00,37.92,37.96,37.92,37.95,70449.0,34.6728,34.7094,34.6728,34.7003,70449.0
2019-07-22 10:10:00,37.95,37.95,37.89,37.89,104484.0,34.7003,34.7003,34.6454,34.6454,104484.0
2019-07-22 10:15:00,37.9,37.9,37.85,37.86,107130.0,34.6545,34.6545,34.6088,34.618,107130.0
2019-07-22 10:20:00,37.86,37.91,37.86,37.87,70491.0,34.618,34.6637,34.618,34.6271,70491.0
2019-07-22 10:25:00,37.87,37.9,37.86,37.88,53763.0,34.6271,34.6545,34.618,34.6362,53763.0
2019-07-22 10:30:00,37.88,37.92,37.87,37.88,101259.0,34.6362,34.6728,34.6271,34.6362,101259.0
2019-07-22 10:35:00,37.87,37.95,37.87,37.95,69171.0,34.6271,34.7003,34.6271,34.7003,69171.0
2019-07-22 10:40:00,37.94,37.96,37.9,37.91,88347.0,34.6911,34.7094,34.6545,34.6637,88347.0
2019-07-22 10:45:00,37.91,37.91,37.85,37.87,60810.0,34.6637,34.6637,34.6088,34.6271,60810.0
2019-07-22 10:50:00,37.87,37.87,37.79,37.79,90084.0,34.6271,34.6271,34.554,34.554,90084.0
2019-07-22 10:55:00,37.79,37.83,37.79,37.82,75807.0,34.554,34.5905,34.554,34.5814,75807.0
2019-07-22 11:00:00,37.82,37.85,37.81,37.82,56292.0,34.5814,34.6088,34.5722,34.5814,56292.0
2019-07-22 11:05:00,37.82,37.85,37.82,37.83,72006.0,34.5814,34.6088,34.5814,34.5905,72006.0
2019-07-22 11:10:00,37.82,37.84,37.79,37.84,39156.0,34.5814,34.5997,34.554,34.5997,39156.0
2019-07-22 11:15:00,37.84,37.86,37.82,37.85,60045.0,34.5997,34.618,34.5814,34.6088,60045.0
2019-07-22 11:20:00,37.84,37.84,37.8,37.8,64542.0,34.5997,34.5997,34.5631,34.5631,64542.0
2019-07-22 11:25:00,37.8,37.83,37.8,37.82,34653.0,34.5631,34.5905,34.5631,34.5814,34653.0
2019-07-22 11:30:00,37.82,37.83,37.79,37.8,43134.0,34.5814,34.5905,34.554,34.5631,43134.0
2019-07-22 11:35:00,37.8,37.86,37.79,37.85,75138.0,34.5631,34.618,34.554,34.6088,75138.0
2019-07-22 11:40:00,37.85,37.85,37.83,37.85,56583.0,34.6088,34.6088,34.5905,34.6088,56583.0
2019-07-22 11:45:00,37.84,37.87,37.84,37.87,45855.0,34.5997,34.6271,34.5997,34.6271,45855.0
2019-07-22 11:50:00,37.87,37.88,37.86,37.88,42897.0,34.6271,34.6362,34.618,34.6362,42897.0
2019-07-22 11:55:00,37.88,37.88,37.86,37.87,42471.0,34.6362,34.6362,34.618,34.6271,42471.0
2019-07-22 12:00:00,37.87,37.91,37.84,37.85,86277.0,34.6271,34.6637,34.5997,34.6088,86277.0
2019-07-22 12:05:00,37.85,37.85,37.83,37.84,44418.0,34.6088,34.6088,34.5905,34.5997,44418.0
2019-07-22 12:10:00,37.84,37.88,37.84,37.87,41568.0,34.5997,34.6362,34.5997,34.6271,41568.0
2019-07-22 12:15:00,37.87,37.87,37.85,37.86,42030.0,34.6271,34.6271,34.6088,34.618,42030.0
2019-07-22 12:20:00,37.86,37.88,37.86,37.88,25926.0,34.618,34.6362,34.618,34.6362,25926.0
2019-07-22 12:25:00,37.88,37.9,37.88,37.9,34194.0,34.6362,34.6545,34.6362,34.6545,34194.0
2019-07-22 12:30:00,37.9,37.91,37.87,37.87,39957.0,34.6545,34.6637,34.6271,34.6271,39957.0
2019-07-22 12:35:00,37.87,37.9,37.87,37.89,56331.0,34.6271,34.6545,34.6271,34.6454,56331.0
2019-07-22 12:40:00,37.89,37.9,37.88,37.9,369597.0,34.6454,34.6545,34.6362,34.6545,369597.0
2019-07-22 12:45:00,37.9,37.9,37.86,37.86,52338.0,34.6545,34.6545,34.618,34.618,52338.0
2019-07-22 12:50:00,37.87,37.87,37.83,37.83,82464.0,34.6271,34.6271,34.5905,34.5905,82464.0
2019-07-22 12:55:00,37.83,37.86,37.83,37.85,69264.0,34.5905,34.618,34.5905,34.6088,69264.0
2019-07-22 13:00:00,37.85,37.86,37.81,37.82,31140.0,34.6088,34.618,34.5722,34.5814,31140.0
2019-07-22 13:05:00,37.82,37.83,37.81,37.82,55815.0,34.5814,34.5905,34.5722,34.5814,55815.0
2019-07-22 13:10:00,37.82,37.83,37.81,37.82,78300.0,34.5814,34.5905,34.5722,34.5814,78300.0
2019-07-22 13:15:00,37.82,37.83,37.81,37.81,66483.0,34.5814,34.5905,34.5722,34.5722,66483.0
2019-07-22 13:20:00,37.81,37.82,37.79,37.81,88386.0,34.5722,34.5814,34.554,34.5722,88386.0
2019-07-22 13:25:00,37.81,37.81,37.77,37.78,100629.0,34.5722,34.5722,34.5357,34.5448,100629.0
2019-07-22 13:30:00,37.77,37.79,37.77,37.78,69759.0,34.5357,34.554,34.5357,34.5448,69759.0
2019-07-22 13:35:00,37.78,37.78,37.76,37.77,74985.0,34.5448,34.5448,34.5265,34.5357,74985.0
2019-07-22 13:40:00,37.77,37.77,37.75,37.76,96153.0,34.5357,34.5357,34.5174,34.5265,96153.0
2019-07-22 13:45:00,37.76,37.78,37.76,37.77,82245.0,34.5265,34.5448,34.5265,34.5357,82245.0
2019-07-22 13:50:00,37.77,37.77,37.75,37.76,62967.0,34.5357,34.5357,34.5174,34.5265,62967.0
2019-07-22 13:55:00,37.76,37.76,37.73,37.73,75486.0,34.5265,34.5265,34.4991,34.4991,75486.0
2019-07-22 14:00:00,37.73,37.75,37.73,37.74,81522.0,34.4991,34.5174,34.4991,34.5082,81522.0
2019-07-22 14:05:00,37.74,37.74,37.69,37.69,111723.0,34.5082,34.5082,34.4625,34.4625,111723.0
2019-07-22 14:10:00,37.69,37.7,37.68,37.69,81651.0,34.4625,34.4717,34.4534,34.4625,81651.0
2019-07-22 14:15:00,37.69,37.69,37.65,37.66,129651.0,34.4625,34.4625,34.4259,34.4351,129651.0
2019-07-22 14:20:00,37.66,37.67,37.65,37.65,118395.0,34.4351,34.4442,34.4259,34.4259,118395.0
2019-07-22 14:25:00,37.65,37.65,37.57,37.58,401133.0,34.4259,34.4259,34.3528,34.3619,401133.0
2019-07-22 14:30:00,37.58,37.61,37.56,37.56,357246.0,34.3619,34.3894,34.3437,34.3437,357246.0
2019-07-22 14:35:00,37.56,37.57,37.52,37.52,175782.0,34.3437,34.3528,34.3071,34.3071,175782.0
2019-07-22 14:40:00,37.52,37.52,37.46,37.49,607599.0,34.3071,34.3071,34.2522,34.2796,607599.0
2019-07-22 14:45:00,37.49,37.5,37.48,37.48,158580.0,34.2796,34.2888,34.2705,34.2705,158580.0
2019-07-22 14:50:00,37.48,37.55,37.47,37.55,170238.0,34.2705,34.3345,34.2614,34.3345,170238.0
2019-07-22 14:55:00,37.55,37.56,37.52,37.52,149073.0,34.3345,34.3437,34.3071,34.3071,149073.0
2019-07-22 15:00:00,37.53,37.6,37.53,37.55,310686.0,34.3162,34.3802,34.3162,34.3345,310686.0
2019-07-22 15:05:00,37.55,37.56,37.5,37.5,180609.0,34.3345,34.3437,34.2888,34.2888,180609.0
2019-07-22 15:10:00,37.5,37.5,37.47,37.48,210003.0,34.2888,34.2888,34.2614,34.2705,210003.0
2019-07-22 15:15:00,37.48,37.51,37.48,37.5,225183.0,34.2705,34.2979,34.2705,34.2888,225183.0
2019-07-22 15:20:00,37.51,37.53,37.49,37.5,226851.0,34.2979,34.3162,34.2796,34.2888,226851.0
2019-07-22 15:25:00,37.5,37.5,37.46,37.47,165408.0,34.2888,34.2888,34.2522,34.2614,165408.0
2019-07-22 15:30:00,37.47,37.47,37.44,37.45,320823.0,34.2614,34.2614,34.2339,34.2431,320823.0
2019-07-22 15:35:00,37.45,37.5,37.45,37.49,205977.0,34.2431,34.2888,34.2431,34.2796,205977.0
2019-07-22 15:40:00,37.49,37.52,37.48,37.52,168759.0,34.2796,34.3071,34.2705,34.3071,168759.0
2019-07-22 15:45:00,37.52,37.53,37.5,37.53,286458.0,34.3071,34.3162,34.2888,34.3162,286458.0
2019-07-22 15:50:00,37.53,37.58,37.53,37.57,324084.0,34.3162,34.3619,34.3162,34.3528,324084.0
2019-07-22 15:55:00,37.57,37.62,37.57,37.6,561249.0,34.3528,34.3985,34.3528,34.3802,561249.0
2019-07-23 09:30:00,37.71,37.73,37.43,37.46,526281.0,34.4808,34.4991,34.2248,34.2522,526281.0
2019-07-23 09:35:00,37.47,37.49,37.39,37.39,223068.0,34.2614,34.2796,34.1882,34.1882,223068.0
2019-07-23 09:40:00,37.41,37.59,37.41,37.59,144786.0,34.2065,34.3711,34.2065,34.3711,144786.0
2019-07-23 09:45:00,37.57,37.6,37.48,37.48,152847.0,34.3528,34.3802,34.2705,34.2705,152847.0
2019-07-23 09:50:00,37.47,37.47,37.41,37.42,204147.0,34.2614,34.2614,34.2065,34.2156,204147.0
2019-07-23 09:55:00,37.42,37.42,37.26,37.27,635070.0,34.2156,34.2156,34.0693,34.0785,635070.0
2019-07-23 10:00:00,37.27,37.42,37.27,37.38,201756.0,34.0785,34.2156,34.0785,34.1791,201756.0
2019-07-23 10:05:00,37.38,37.43,37.38,37.4,162534.0,34.1791,34.2248,34.1791,34.1974,162534.0
2019-07-23 10:10:00,37.4,37.4,37.28,37.28,235089.0,34.1974,34.1974,34.0876,34.0876,235089.0
2019-07-23 10:15:00,37.29,37.39,37.28,37.38,144246.0,34.0968,34.1882,34.0876,34.1791,144246.0
2019-07-23 10:20:00,37.38,37.39,37.27,37.29,181257.0,34.1791,34.1882,34.0785,34.0968,181257.0
2019-07-23 10:25:00,37.29,37.36,37.27,37.35,118641.0,34.0968,34.1608,34.0785,34.1516,118641.0
2019-07-23 10:30:00,37.35,37.36,37.32,37.35,179859.0,34.1516,34.1608,34.1242,34.1516,179859.0
2019-07-23 10:35:00,37.35,37.39,37.33,37.35,142137.0,34.1516,34.1882,34.1333,34.1516,142137.0
2019-07-23 10:40:00,37.35,37.35,37.3,37.34,254067.0,34.1516,34.1516,34.1059,34.1425,254067.0
2019-07-23 10:45:00,37.33,37.33,37.3,37.33,73536.0,34.1333,34.1333,34.1059,34.1333,73536.0
2019-07-23 10:50:00,37.33,37.39,37.33,37.39,85626.0,34.1333,34.1882,34.1333,34.1882,85626.0
2019-07-23 10:55:00,37.39,37.4,37.37,37.38,95409.0,34.1882,34.1974,34.1699,34.1791,95409.0
2019-07-23 11:00:00,37.38,37.39,37.37,37.38,115068.0,34.1791,34.1882,34.1699,34.1791,115068.0
2019-07-23 11:05:00,37.37,37.37,37.33,37.34,131637.0,34.1699,34.1699,34.1333,34.1425,131637.0
2019-07-23 11:10:00,37.34,37.36,37.33,37.35,110208.0,34.1425,34.1608,34.1333,34.1516,110208.0
2019-07-23 11:15:00,37.36,37.36,37.33,37.33,80541.0,34.1608,34.1608,34.1333,34.1333,80541.0
2019-07-23 11:20:00,37.33,37.34,37.33,37.33,104250.0,34.1333,34.1425,34.1333,34.1333,104250.0
2019-07-23 11:25:00,37.33,37.35,37.3,37.35,100593.0,34.1333,34.1516,34.1059,34.1516,100593.0
2019-07-23 11:30:00,37.34,37.35,37.33,37.34,65670.0,34.1425,34.1516,34.1333,34.1425,65670.0
2019-07-23 11:35:00,37.34,37.34,37.3,37.32,79800.0,34.1425,34.1425,34.1059,34.1242,79800.0
2019-07-23 11:40:00,37.32,37.33,37.29,37.32,81015.0,34.1242,34.1333,34.0968,34.1242,81015.0
2019-07-23 11:45:00,37.32,37.33,37.27,37.27,128895.0,34.1242,34.1333,34.0785,34.0785,128895.0
2019-07-23 11:50:00,37.27,37.27,37.22,37.25,442473.0,34.0785,34.0785,34.0328,34.0602,442473.0
2019-07-23 11:55:00,37.25,37.27,37.24,37.25,108999.0,34.0602,34.0785,34.0511,34.0602,108999.0
2019-07-23 12:00:00,37.25,37.28,37.23,37.25,84411.0,34.0602,34.0876,34.0419,34.0602,84411.0
2019-07-23 12:05:00,37.25,37.26,37.24,37.26,60927.0,34.0602,34.0693,34.0511,34.0693,60927.0
2019-07-23 12:10:00,37.26,37.26,37.24,37.24,140697.0,34.0693,34.0693,34.0511,34.0511,140697.0
2019-07-23 12:15:00,37.24,37.25,37.23,37.23,103542.0,34.0511,34.0602,34.0419,34.0419,103542.0
2019-07-23 12:20:00,37.23,37.24,37.21,37.21,125637.0,34.0419,34.0511,34.0236,34.0236,125637.0
2019-07-23 12:25:00,37.21,37.23,37.21,37.22,93747.0,34.0236,34.0419,34.0236,34.0328,93747.0
2019-07-23 12:30:00,37.22,37.28,37.21,37.28,127179.0,34.0328,34.0876,34.0236,34.0876,127179.0
2019-07-23 12:35:00,37.28,37.28,37.26,37.27,110613.0,34.0876,34.0876,34.0693,34.0785,110613.0
2019-07-23 12:40:00,37.27,37.3,37.26,37.29,152574.0,34.0785,34.1059,34.0693,34.0968,152574.0
2019-07-23 12:45:00,37.29,37.29,37.26,37.26,99042.0,34.0968,34.0968,34.0693,34.0693,99042.0
2019-07-23 12:50:00,37.26,37.26,37.22,37.25,132396.0,34.0693,34.0693,34.0328,34.0602,132396.0
2019-07-23 12:55:00,37.25,37.26,37.24,37.24,69255.0,34.0602,34.0693,34.0511,34.0511,69255.0
2019-07-23 13:00:00,37.24,37.26,37.23,37.25,79395.0,34.0511,34.0693,34.0419,34.0602,79395.0
2019-07-23 13:05:00,37.25,37.27,37.23,37.24,110547.0,34.0602,34.0785,34.0419,34.0511,110547.0
2019-07-23 13:10:00,37.24,37.26,37.24,37.25,81075.0,34.0511,34.0693,34.0511,34.0602,81075.0
2019-07-23 13:15:00,37.25,37.25,37.21,37.22,88503.0,34.0602,34.0602,34.0236,34.0328,88503.0
2019-07-23 13:20:00,37.22,37.23,37.21,37.22,126570.0,34.0328,34.0419,34.0236,34.0328,126570.0
2019-07-23 13:25:00,37.23,37.23,37.19,37.22,167319.0,34.0419,34.0419,34.0053,34.0328,167319.0
2019-07-23 13:30:00,37.22,37.23,37.19,37.19,132858.0,34.0328,34.0419,34.0053,34.0053,132858.0
2019-07-23 13:35:00,37.2,37.21,37.19,37.21,96312.0,34.0145,34.0236,34.0053,34.0236,96312.0
2019-07-23 13:40:00,37.21,37.3,37.2,37.27,210213.0,34.0236,34.1059,34.0145,34.0785,210213.0
2019-07-23 13:45:00,37.27,37.3,37.26,37.28,109065.0,34.0785,34.1059,34.0693,34.0876,109065.0
2019-07-23 13:50:00,37.29,37.29,37.25,37.26,107553.0,34.0968,34.0968,34.0602,34.0693,107553.0
2019-07-23 13:55:00,37.26,37.29,37.26,37.28,154719.0,34.0693,34.0968,34.0693,34.0876,154719.0
2019-07-23 14:00:00,37.28,37.29,37.22,37.23,153063.0,34.0876,34.0968,34.0328,34.0419,153063.0
2019-07-23 14:05:00,37.23,37.28,37.22,37.27,104664.0,34.0419,34.0876,34.0328,34.0785,104664.0
2019-07-23 14:10:00,37.28,37.32,37.27,37.32,122964.0,34.0876,34.1242,34.0785,34.1242,122964.0
2019-07-23 14:15:00,37.32,37.35,37.32,37.32,335361.0,34.1242,34.1516,34.1242,34.1242,335361.0
2019-07-23 14:20:00,37.32,37.33,37.31,37.31,83079.0,34.1242,34.1333,34.1151,34.1151,83079.0
2019-07-23 14:25:00,37.31,37.33,37.31,37.32,73170.0,34.1151,34.1333,34.1151,34.1242,73170.0
2019-07-23 14:30:00,37.32,37.36,37.32,37.34,82494.0,34.1242,34.1608,34.1242,34.1425,82494.0
2019-07-23 14:35:00,37.34,37.34,37.32,37.33,86709.0,34.1425,34.1425,34.1242,34.1333,86709.0
2019-07-23 14:40:00,37.33,37.33,37.32,37.32,122709.0,34.1333,34.1333,34.1242,34.1242,122709.0
2019-07-23 14:45:00,37.32,37.32,37.3,37.3,81777.0,34.1242,34.1242,34.1059,34.1059,81777.0
2019-07-23 14:50:00,37.31,37.38,37.3,37.38,75348.0,34.1151,34.1791,34.1059,34.1791,75348.0
2019-07-23 14:55:00,37.38,37.4,37.37,37.38,102573.0,34.1791,34.1974,34.1699,34.1791,102573.0
2019-07-23 15:00:00,37.38,37.39,37.37,37.39,90762.0,34.1791,34.1882,34.1699,34.1882,90762.0
2019-07-23 15:05:00,37.39,37.41,37.39,37.41,96525.0,34.1882,34.2065,34.1882,34.2065,96525.0
2019-07-23 15:10:00,37.41,37.44,37.41,37.44,116652.0,34.2065,34.2339,34.2065,34.2339,116652.0
2019-07-23 15:15:00,37.44,37.44,37.38,37.38,140895.0,34.2339,34.2339,34.1791,34.1791,140895.0
2019-07-23 15:20:00,37.38,37.38,37.36,37.36,154047.0,34.1791,34.1791,34.1608,34.1608,154047.0
2019-07-23 15:25:00,37.36,37.4,37.36,37.39,147600.0,34.1608,34.1974,34.1608,34.1882,147600.0
2019-07-23 15:30:00,37.39,37.41,37.36,37.41,119625.0,34.1882,34.2065,34.1608,34.2065,119625.0
2019-07-23 15:35:00,37.4,37.41,37.38,37.39,154146.0,34.1974,34.2065,34.1791,34.1882,154146.0
2019-07-23 15:40:00,37.39,37.41,37.38,37.39,179793.0,34.1882,34.2065,34.1791,34.1882,179793.0
2019-07-23 15:45:00,37.39,37.39,37.32,37.33,214548.0,34.1882,34.1882,34.1242,34.1333,214548.0
2019-07-23 15:50:00,37.33,37.35,37.32,37.33,415686.0,34.1333,34.1516,34.1242,34.1333,415686.0
2019-07-23 15:55:00,37.33,37.37,37.27,37.35,902739.0,34.1333,34.1699,34.0785,34.1516,902739.0
2019-07-24 09:30:00,37.34,37.36,37.25,37.28,268464.0,34.1425,34.1608,34.0602,34.0876,268464.0
2019-07-24 09:35:00,37.27,37.29,37.19,37.29,148905.0,34.0785,34.0968,34.0053,34.0968,148905.0
2019-07-24 09:40:00,37.3,37.37,37.29,37.36,92193.0,34.1059,34.1699,34.0968,34.1608,92193.0
2019-07-24 09:45:00,37.36,37.4,37.34,37.37,73173.0,34.1608,34.1974,34.1425,34.1699,73173.0
2019-07-24 09:50:00,37.37,37.43,37.36,37.37,104052.0,34.1699,34.2248,34.1608,34.1699,104052.0
2019-07-24 09:55:00,37.37,37.41,37.37,37.38,55920.0,34.1699,34.2065,34.1699,34.1791,55920.0
2019-07-24 10:00:00,37.39,37.45,37.36,37.43,193101.0,34.1882,34.2431,34.1608,34.2248,193101.0
2019-07-24 10:05:00,37.44,37.51,37.44,37.5,64281.0,34.2339,34.2979,34.2339,34.2888,64281.0
2019-07-24 10:10:00,37.5,37.52,37.46,37.52,116064.0,34.2888,34.3071,34.2522,34.3071,116064.0
2019-07-24 10:15:00,37.52,37.52,37.47,37.49,89187.0,34.3071,34.3071,34.2614,34.2796,89187.0
2019-07-24 10:20:00,37.49,37.55,37.48,37.54,116763.0,34.2796,34.3345,34.2705,34.3254,116763.0
2019-07-24 10:25:00,37.54,37.58,37.52,37.58,91239.0,34.3254,34.3619,34.3071,34.3619,91239.0
2019-07-24 10:30:00,37.58,37.6,37.55,37.56,129930.0,34.3619,34.3802,34.3345,34.3437,129930.0
2019-07-24 10:35:00,37.56,37.58,37.55,37.57,88989.0,34.3437,34.3619,34.3345,34.3528,88989.0
2019-07-24 10:40:00,37.57,37.57,37.54,37.55,74994.0,34.3528,34.3528,34.3254,34.3345,74994.0
2019-07-24 10:45:00,37.55,37.55,37.51,37.54,59037.0,34.3345,34.3345,34.2979,34.3254,59037.0
2019-07-24 10:50:00,37.54,37.55,37.5,37.53,79578.0,34.3254,34.3345,34.2888,34.3162,79578.0
2019-07-24 10:55:00,37.53,37.53,37.49,37.52,64236.0,34.3162,34.3162,34.2796,34.3071,64236.0
2019-07-24 11:00:00,37.51,37.52,37.44,37.45,79332.0,34.2979,34.3071,34.2339,34.2431,79332.0
2019-07-24 11:05:00,37.45,37.46,37.44,37.44,53037.0,34.2431,34.2522,34.2339,34.2339,53037.0
2019-07-24 11:10:00,37.44,37.47,37.43,37.45,199653.0,34.2339,34.2614,34.2248,34.2431,199653.0
2019-07-24 11:15:00,37.44,37.46,37.44,37.45,44148.0,34.2339,34.2522,34.2339,34.2431,44148.0
2019-07-24 11:20:00,37.45,37.48,37.44,37.48,60042.0,34.2431,34.2705,34.2339,34.2705,60042.0
2019-07-24 11:25:00,37.48,37.49,37.47,37.47,65271.0,34.2705,34.2796,34.2614,34.2614,65271.0
2019-07-24 11:30:00,37.47,37.5,37.47,37.48,70104.0,34.2614,34.2888,34.2614,34.2705,70104.0
2019-07-24 11:35:00,37.48,37.5,37.47,37.5,64785.0,34.2705,34.2888,34.2614,34.2888,64785.0
2019-07-24 11:40:00,37.5,37.55,37.46,37.47,353727.0,34.2888,34.3345,34.2522,34.2614,353727.0
2019-07-24 11:45:00,37.47,37.5,37.46,37.47,52530.0,34.2614,34.2888,34.2522,34.2614,52530.0
2019-07-24 11:50:00,37.48,37.48,37.46,37.46,43821.0,34.2705,34.2705,34.2522,34.2522,43821.0
2019-07-24 11:55:00,37.47,37.48,37.46,37.47,37086.0,34.2614,34.2705,34.2522,34.2614,37086.0
2019-07-24 12:00:00,37.47,37.49,37.47,37.48,48027.0,34.2614,34.2796,34.2614,34.2705,48027.0
2019-07-24 12:05:00,37.49,37.49,37.47,37.47,43641.0,34.2796,34.2796,34.2614,34.2614,43641.0
2019-07-24 12:10:00,37.48,37.5,37.46,37.47,51399.0,34.2705,34.2888,34.2522,34.2614,51399.0
2019-07-24 12:15:00,37.47,37.47,37.44,37.45,52137.0,34.2614,34.2614,34.2339,34.2431,52137.0
2019-07-24 12:20:00,37.45,37.47,37.44,37.45,44832.0,34.2431,34.2614,34.2339,34.2431,44832.0
2019-07-24 12:25:00,37.45,37.47,37.44,37.46,42285.0,34.2431,34.2614,34.2339,34.2522,42285.0
2019-07-24 12:30:00,37.47,37.48,37.45,37.46,60057.0,34.2614,34.2705,34.2431,34.2522,60057.0
2019-07-24 12:35:00,37.47,37.47,37.45,37.47,58602.0,34.2614,34.2614,34.2431,34.2614,58602.0
2019-07-24 12:40:00,37.47,37.48,37.45,37.46,54870.0,34.2614,34.2705,34.2431,34.2522,54870.0
2019-07-24 12:45:00,37.46,37.46,37.45,37.46,44946.0,34.2522,34.2522,34.2431,34.2522,44946.0
2019-07-24 12:50:00,37.46,37.48,37.46,37.47,44982.0,34.2522,34.2705,34.2522,34.2614,44982.0
2019-07-24 12:55:00,37.48,37.49,37.47,37.49,46491.0,34.2705,34.2796,34.2614,34.2796,46491.0
2019-07-24 13:00:00,37.49,37.51,37.49,37.5,36594.0,34.2796,34.2979,34.2796,34.2888,36594.0
2019-07-24 13:05:00,37.5,37.5,37.46,37.47,47586.0,34.2888,34.2888,34.2522,34.2614,47586.0
2019-07-24 13:10:00,37.48,37.48,37.47,37.47,50925.0,34.2705,34.2705,34.2614,34.2614,50925.0
2019-07-24 13:15:00,37.47,37.48,37.46,37.48,44499.0,34.2614,34.2705,34.2522,34.2705,44499.0
2019-07-24 13:20:00,37.48,37.49,37.47,37.48,45570.0,34.2705,34.2796,34.2614,34.2705,45570.0
2019-07-24 13:25:00,37.48,37.49,37.47,37.48,65397.0,34.2705,34.2796,34.2614,34.2705,65397.0
2019-07-24 13:30:00,37.48,37.48,37.47,37.48,37893.0,34.2705,34.2705,34.2614,34.2705,37893.0
2019-07-24 13:35:00,37.48,37.48,37.43,37.43,85593.0,34.2705,34.2705,34.2248,34.2248,85593.0
2019-07-24 13:40:00,37.43,37.43,37.39,37.39,55902.0,34.2248,34.2248,34.1882,34.1882,55902.0
2019-07-24 13:45:00,37.39,37.4,37.37,37.39,67176.0,34.1882,34.1974,34.1699,34.1882,67176.0
2019-07-24 13:50:00,37.39,37.39,37.35,37.35,62226.0,34.1882,34.1882,34.1516,34.1516,62226.0
2019-07-24 13:55:00,37.35,37.35,37.33,37.34,70362.0,34.1516,34.1516,34.1333,34.1425,70362.0
2019-07-24 14:00:00,37.34,37.37,37.34,37.36,65646.0,34.1425,34.1699,34.1425,34.1608,65646.0
2019-07-24 14:05:00,37.36,37.38,37.36,37.37,65850.0,34.1608,34.1791,34.1608,34.1699,65850.0
2019-07-24 14:10:00,37.37,37.39,37.37,37.38,63474.0,34.1699,34.1882,34.1699,34.1791,63474.0
2019-07-24 14:15:00,37.38,37.41,37.38,37.41,96801.0,34.1791,34.2065,34.1791,34.2065,96801.0
2019-07-24 14:20:00,37.41,37.42,37.39,37.4,43920.0,34.2065,34.2156,34.1882,34.1974,43920.0
2019-07-24 14:25:00,37.4,37.43,37.4,37.42,54900.0,34.1974,34.2248,34.1974,34.2156,54900.0
2019-07-24 14:30:00,37.42,37.45,37.41,37.44,90411.0,34.2156,34.2431,34.2065,34.2339,90411.0
2019-07-24 14:35:00,37.44,37.45,37.43,37.43,53439.0,34.2339,34.2431,34.2248,34.2248,53439.0
2019-07-24 14:40:00,37.43,37.43,37.43,37.43,39348.0,34.2248,34.2248,34.2248,34.2248,39348.0
2019-07-24 14:45:00,37.43,37.43,37.42,37.42,47076.0,34.2248,34.2248,34.2156,34.2156,47076.0
2019-07-24 14:50:00,37.42,37.42,37.41,37.42,58458.0,34.2156,34.2156,34.2065,34.2156,58458.0
2019-07-24 14:55:00,37.42,37.42,37.39,37.39,76842.0,34.2156,34.2156,34.1882,34.1882,76842.0
2019-07-24 15:00:00,37.39,37.42,37.39,37.4,67665.0,34.1882,34.2156,34.1882,34.1974,67665.0
2019-07-24 15:05:00,37.4,37.4,37.38,37.38,66171.0,34.1974,34.1974,34.1791,34.1791,66171.0
2019-07-24 15:10:00,37.38,37.41,37.38,37.4,70872.0,34.1791,34.2065,34.1791,34.1974,70872.0
2019-07-24 15:15:00,37.4,37.4,37.38,37.4,84465.0,34.1974,34.1974,34.1791,34.1974,84465.0
2019-07-24 15:20:00,37.39,37.39,37.37,37.38,103125.0,34.1882,34.1882,34.1699,34.1791,103125.0
2019-07-24 15:25:00,37.37,37.4,37.37,37.39,80859.0,34.1699,34.1974,34.1699,34.1882,80859.0
2019-07-24 15:30:00,37.39,37.43,37.39,37.41,191052.0,34.1882,34.2248,34.1882,34.2065,191052.0
2019-07-24 15:35:00,37.41,37.42,37.38,37.41,244641.0,34.2065,34.2156,34.1791,34.2065,244641.0
2019-07-24 15:40:00,37.4,37.4,37.35,37.36,187302.0,34.1974,34.1974,34.1516,34.1608,187302.0
2019-07-24 15:45:00,37.36,37.37,37.34,37.34,172209.0,34.1608,34.1699,34.1425,34.1425,172209.0
2019-07-24 15:50:00,37.34,37.35,37.31,37.34,527112.0,34.1425,34.1516,34.1151,34.1425,527112.0
2019-07-24 15:55:00,37.34,37.35,37.29,37.32,1119237.0,34.1425,34.1516,34.0968,34.1242,1119237.0
2019-07-25 09:30:00,37.39,37.42,37.23,37.29,309411.0,34.1882,34.2156,34.0419,34.0968,309411.0
2019-07-25 09:35:00,37.28,37.42,37.28,37.41,133443.0,34.0876,34.2156,34.0876,34.2065,133443.0
2019-07-25 09:40:00,37.4,37.46,37.37,37.38,115011.0,34.1974,34.2522,34.1699,34.1791,115011.0
2019-07-25 09:45:00,37.37,37.38,37.32,37.35,148944.0,34.1699,34.1791,34.1242,34.1516,148944.0
2019-07-25 09:50:00,37.35,37.36,37.31,37.33,80580.0,34.1516,34.1608,34.1151,34.1333,80580.0
2019-07-25 09:55:00,37.32,37.34,37.3,37.3,104199.0,34.1242,34.1425,34.1059,34.1059,104199.0
2019-07-25 10:00:00,37.3,37.34,37.29,37.33,81573.0,34.1059,34.1425,34.0968,34.1333,81573.0
2019-07-25 10:05:00,37.33,37.34,37.32,37.33,93207.0,34.1333,34.1425,34.1242,34.1333,93207.0
2019-07-25 10:10:00,37.33,37.34,37.31,37.33,76890.0,34.1333,34.1425,34.1151,34.1333,76890.0
2019-07-25 10:15:00,37.33,37.34,37.32,37.33,85956.0,34.1333,34.1425,34.1242,34.1333,85956.0
2019-07-25 10:20:00,37.33,37.34,37.31,37.33,84438.0,34.1333,34.1425,34.1151,34.1333,84438.0
2019-07-25 10:25:00,37.33,37.37,37.32,37.35,56652.0,34.1333,34.1699,34.1242,34.1516,56652.0
2019-07-25 10:30:00,37.35,37.35,37.33,37.33,44475.0,34.1516,34.1516,34.1333,34.1333,44475.0
2019-07-25 10:35:00,37.33,37.36,37.32,37.34,59358.0,34.1333,34.1608,34.1242,34.1425,59358.0
2019-07-25 10:40:00,37.34,37.35,37.27,37.27,69762.0,34.1425,34.1516,34.0785,34.0785,69762.0
2019-07-25 10:45:00,37.27,37.29,37.25,37.27,58608.0,34.0785,34.0968,34.0602,34.0785,58608.0
2019-07-25 10:50:00,37.27,37.29,37.24,37.27,93927.0,34.0785,34.0968,34.0511,34.0785,93927.0
2019-07-25 10:55:00,37.28,37.3,37.27,37.3,88422.0,34.0876,34.1059,34.0785,34.1059,88422.0
2019-07-25 11:00:00,37.3,37.36,37.3,37.35,67356.0,34.1059,34.1608,34.1059,34.1516,67356.0
2019-07-25 11:05:00,37.35,37.36,37.33,37.33,57678.0,34.1516,34.1608,34.1333,34.1333,57678.0
2019-07-25 11:10:00,37.33,37.35,37.33,37.35,46641.0,34.1333,34.1516,34.1333,34.1516,46641.0
2019-07-25 11:15:00,37.35,37.35,37.32,37.33,48921.0,34.1516,34.1516,34.1242,34.1333,48921.0
2019-07-25 11:20:00,37.33,37.37,37.33,37.35,64608.0,34.1333,34.1699,34.1333,34.1516,64608.0
2019-07-25 11:25:00,37.35,37.38,37.34,37.37,55131.0,34.1516,34.1791,34.1425,34.1699,55131.0
2019-07-25 11:30:00,37.37,37.38,37.35,37.36,66135.0,34.1699,34.1791,34.1516,34.1608,66135.0
2019-07-25 11:35:00,37.36,37.36,37.32,37.33,43062.0,34.1608,34.1608,34.1242,34.1333,43062.0
2019-07-25 11:40:00,37.33,37.33,37.31,37.32,76509.0,34.1333,34.1333,34.1151,34.1242,76509.0
2019-07-25 11:45:00,37.32,37.32,37.26,37.28,137490.0,34.1242,34.1242,34.0693,34.0876,137490.0
2019-07-25 11:50:00,37.28,37.29,37.27,37.28,82662.0,34.0876,34.0968,34.0785,34.0876,82662.0
2019-07-25 11:55:00,37.28,37.33,37.28,37.32,92490.0,34.0876,34.1333,34.0876,34.1242,92490.0
2019-07-25 12:00:00,37.32,37.32,37.28,37.28,71655.0,34.1242,34.1242,34.0876,34.0876,71655.0
2019-07-25 12:05:00,37.28,37.31,37.27,37.3,58356.0,34.0876,34.1151,34.0785,34.1059,58356.0
2019-07-25 12:10:00,37.3,37.3,37.28,37.29,71916.0,34.1059,34.1059,34.0876,34.0968,71916.0
2019-07-25 12:15:00,37.29,37.32,37.29,37.31,75480.0,34.0968,34.1242,34.0968,34.1151,75480.0
2019-07-25 12:20:00,37.3,37.31,37.27,37.27,125616.0,34.1059,34.1151,34.0785,34.0785,125616.0
2019-07-25 12:25:00,37.27,37.29,37.27,37.29,79542.0,34.0785,34.0968,34.0785,34.0968,79542.0
2019-07-25 12:30:00,37.28,37.3,37.27,37.28,57594.0,34.0876,34.1059,34.0785,34.0876,57594.0
2019-07-25 12:35:00,37.28,37.29,37.26,37.26,120330.0,34.0876,34.0968,34.0693,34.0693,120330.0
2019-07-25 12:40:00,37.26,37.26,37.22,37.24,81687.0,34.0693,34.0693,34.0328,34.0511,81687.0
2019-07-25 12:45:00,37.24,37.26,37.23,37.26,119460.0,34.0511,34.0693,34.0419,34.0693,119460.0
2019-07-25 12:50:00,37.26,37.27,37.22,37.23,116415.0,34.0693,34.0785,34.0328,34.0419,116415.0
2019-07-25 12:55:00,37.23,37.26,37.23,37.26,57273.0,34.0419,34.0693,34.0419,34.0693,57273.0
2019-07-25 13:00:00,37.25,37.28,37.25,37.26,56295.0,34.0602,34.0876,34.0602,34.0693,56295.0
2019-07-25 13:05:00,37.26,37.3,37.26,37.28,49323.0,34.0693,34.1059,34.0693,34.0876,49323.0
2019-07-25 13:10:00,37.28,37.29,37.27,37.28,47448.0,34.0876,34.0968,34.0785,34.0876,47448.0
2019-07-25 13:15:00,37.28,37.29,37.27,37.27,48861.0,34.0876,34.0968,34.0785,34.0785,48861.0
2019-07-25 13:20:00,37.27,37.28,37.26,37.27,45147.0,34.0785,34.0876,34.0693,34.0785,45147.0
2019-07-25 13:25:00,37.27,37.3,37.27,37.29,54000.0,34.0785,34.1059,34.0785,34.0968,54000.0
2019-07-25 13:30:00,37.29,37.31,37.28,37.3,86760.0,34.0968,34.1151,34.0876,34.1059,86760.0
2019-07-25 13:35:00,37.3,37.3,37.29,37.3,113013.0,34.1059,34.1059,34.0968,34.1059,113013.0
2019-07-25 13:40:00,37.3,37.35,37.3,37.34,53325.0,34.1059,34.1516,34.1059,34.1425,53325.0
2019-07-25 13:45:00,37.34,37.37,37.34,37.36,51012.0,34.1425,34.1699,34.1425,34.1608,51012.0
2019-07-25 13:50:00,37.36,37.37,37.33,37.35,74445.0,34.1608,34.1699,34.1333,34.1516,74445.0
2019-07-25 13:55:00,37.36,37.37,37.32,37.32,62736.0,34.1608,34.1699,34.1242,34.1242,62736.0
2019-07-25 14:00:00,37.33,37.38,37.32,37.37,68595.0,34.1333,34.1791,34.1242,34.1699,68595.0
2019-07-25 14:05:00,37.37,37.39,37.36,37.38,43575.0,34.1699,34.1882,34.1608,34.1791,43575.0
2019-07-25 14:10:00,37.38,37.44,37.38,37.43,245004.0,34.1791,34.2339,34.1791,34.2248,245004.0
2019-07-25 14:15:00,37.43,37.44,37.41,37.42,43926.0,34.2248,34.2339,34.2065,34.2156,43926.0
2019-07-25 14:20:00,37.42,37.43,37.4,37.41,61722.0,34.2156,34.2248,34.1974,34.2065,61722.0
2019-07-25 14:25:00,37.41,37.42,37.39,37.4,63570.0,34.2065,34.2156,34.1882,34.1974,63570.0
2019-07-25 14:30:00,37.4,37.4,37.38,37.39,92418.0,34.1974,34.1974,34.1791,34.1882,92418.0
2019-07-25 14:35:00,37.38,37.39,37.37,37.38,47760.0,34.1791,34.1882,34.1699,34.1791,47760.0
2019-07-25 14:40:00,37.37,37.38,37.36,37.37,39594.0,34.1699,34.1791,34.1608,34.1699,39594.0
2019-07-25 14:45:00,37.38,37.38,37.35,37.37,59397.0,34.1791,34.1791,34.1516,34.1699,59397.0
2019-07-25 14:50:00,37.37,37.37,37.34,37.34,78939.0,34.1699,34.1699,34.1425,34.1425,78939.0
2019-07-25 14:55:00,37.35,37.37,37.35,37.36,53985.0,34.1516,34.1699,34.1516,34.1608,53985.0
2019-07-25 15:00:00,37.36,37.38,37.34,37.34,89448.0,34.1608,34.1791,34.1425,34.1425,89448.0
2019-07-25 15:05:00,37.34,37.35,37.32,37.34,81012.0,34.1425,34.1516,34.1242,34.1425,81012.0
2019-07-25 15:10:00,37.34,37.37,37.34,37.35,76368.0,34.1425,34.1699,34.1425,34.1516,76368.0
2019-07-25 15:15:00,37.36,37.37,37.34,37.37,61947.0,34.1608,34.1699,34.1425,34.1699,61947.0
2019-07-25 15:20:00,37.37,37.38,37.35,37.38,95076.0,34.1699,34.1791,34.1516,34.1791,95076.0
2019-07-25 15:25:00,37.38,37.38,37.36,37.37,74718.0,34.1791,34.1791,34.1608,34.1699,74718.0
2019-07-25 15:30:00,37.37,37.41,37.37,37.39,120720.0,34.1699,34.2065,34.1699,34.1882,120720.0
2019-07-25 15:35:00,37.39,37.39,37.37,37.37,101382.0,34.1882,34.1882,34.1699,34.1699,101382.0
2019-07-25 15:40:00,37.37,37.38,37.35,37.35,278352.0,34.1699,34.1791,34.1516,34.1516,278352.0
2019-07-25 15:45:00,37.35,37.36,37.32,37.35,170349.0,34.1516,34.1608,34.1242,34.1516,170349.0
2019-07-25 15:50:00,37.35,37.41,37.33,37.39,278319.0,34.1516,34.2065,34.1333,34.1882,278319.0
2019-07-25 15:55:00,37.39,37.42,37.31,37.42,644589.0,34.1882,34.2156,34.1151,34.2156,644589.0
2019-07-26 09:30:00,37.37,37.4,37.27,37.37,380388.0,34.1699,34.1974,34.0785,34.1699,380388.0
2019-07-26 09:35:00,37.38,37.46,37.37,37.39,89727.0,34.1791,34.2522,34.1699,34.1882,89727.0
2019-07-26 09:40:00,37.39,37.43,37.39,37.41,91431.0,34.1882,34.2248,34.1882,34.2065,91431.0
2019-07-26 09:45:00,37.41,37.42,37.39,37.41,50604.0,34.2065,34.2156,34.1882,34.2065,50604.0
2019-07-26 09:50:00,37.41,37.44,37.4,37.41,108999.0,34.2065,34.2339,34.1974,34.2065,108999.0
2019-07-26 09:55:00,37.41,37.42,37.39,37.39,111516.0,34.2065,34.2156,34.1882,34.1882,111516.0
2019-07-26 10:00:00,37.39,37.46,37.38,37.45,100431.0,34.1882,34.2522,34.1791,34.2431,100431.0
2019-07-26 10:05:00,37.45,37.52,37.44,37.48,141987.0,34.2431,34.3071,34.2339,34.2705,141987.0
2019-07-26 10:10:00,37.48,37.49,37.42,37.48,74742.0,34.2705,34.2796,34.2156,34.2705,74742.0
2019-07-26 10:15:00,37.48,37.53,37.48,37.5,71178.0,34.2705,34.3162,34.2705,34.2888,71178.0
2019-07-26 10:20:00,37.5,37.51,37.49,37.5,74169.0,34.2888,34.2979,34.2796,34.2888,74169.0
2019-07-26 10:25:00,37.5,37.53,37.49,37.52,52989.0,34.2888,34.3162,34.2796,34.3071,52989.0
2019-07-26 10:30:00,37.52,37.55,37.51,37.54,67002.0,34.3071,34.3345,34.2979,34.3254,67002.0
2019-07-26 10:35:00,37.55,37.57,37.52,37.56,283917.0,34.3345,34.3528,34.3071,34.3437,283917.0
2019-07-26 10:40:00,37.56,37.58,37.55,37.55,73638.0,34.3437,34.3619,34.3345,34.3345,73638.0
2019-07-26 10:45:00,37.55,37.6,37.55,37.59,58251.0,34.3345,34.3802,34.3345,34.3711,58251.0
2019-07-26 10:50:00,37.59,37.72,37.59,37.71,275643.0,34.3711,34.4899,34.3711,34.4808,275643.0
2019-07-26 10:55:00,37.72,37.75,37.69,37.69,108393.0,34.4899,34.5174,34.4625,34.4625,108393.0
2019-07-26 11:00:00,37.69,37.72,37.66,37.69,91572.0,34.4625,34.4899,34.4351,34.4625,91572.0
2019-07-26 11:05:00,37.69,37.7,37.65,37.66,72126.0,34.4625,34.4717,34.4259,34.4351,72126.0
2019-07-26 11:10:00,37.67,37.7,37.65,37.7,106734.0,34.4442,34.4717,34.4259,34.4717,106734.0
2019-07-26 11:15:00,37.7,37.72,37.69,37.69,46587.0,34.4717,34.4899,34.4625,34.4625,46587.0
2019-07-26 11:20:00,37.69,37.72,37.69,37.71,99474.0,34.4625,34.4899,34.4625,34.4808,99474.0
2019-07-26 11:25:00,37.72,37.72,37.69,37.7,48456.0,34.4899,34.4899,34.4625,34.4717,48456.0
2019-07-26 11:30:00,37.7,37.7,37.68,37.68,60501.0,34.4717,34.4717,34.4534,34.4534,60501.0
2019-07-26 11:35:00,37.68,37.7,37.68,37.69,51666.0,34.4534,34.4717,34.4534,34.4625,51666.0
2019-07-26 11:40:00,37.69,37.69,37.67,37.67,36666.0,34.4625,34.4625,34.4442,34.4442,36666.0
2019-07-26 11:45:00,37.67,37.71,37.67,37.7,70851.0,34.4442,34.4808,34.4442,34.4717,70851.0
2019-07-26 11:50:00,37.7,37.73,37.69,37.72,48909.0,34.4717,34.4991,34.4625,34.4899,48909.0
2019-07-26 11:55:00,37.72,37.76,37.72,37.75,65838.0,34.4899,34.5265,34.4899,34.5174,65838.0
2019-07-26 12:00:00,37.75,37.76,37.73,37.74,62694.0,34.5174,34.5265,34.4991,34.5082,62694.0
2019-07-26 12:05:00,37.74,37.77,37.74,37.77,80415.0,34.5082,34.5357,34.5082,34.5357,80415.0
2019-07-26 12:10:00,37.77,37.78,37.76,37.77,65652.0,34.5357,34.5448,34.5265,34.5357,65652.0
2019-07-26 12:15:00,37.77,37.78,37.74,37.76,58602.0,34.5357,34.5448,34.5082,34.5265,58602.0
2019-07-26 12:20:00,37.76,37.77,37.75,37.75,42819.0,34.5265,34.5357,34.5174,34.5174,42819.0
2019-07-26 12:25:00,37.76,37.77,37.75,37.76,47352.0,34.5265,34.5357,34.5174,34.5265,47352.0
2019-07-26 12:30:00,37.76,37.77,37.75,37.75,52641.0,34.5265,34.5357,34.5174,34.5174,52641.0
2019-07-26 12:35:00,37.75,37.75,37.73,37.73,52533.0,34.5174,34.5174,34.4991,34.4991,52533.0
2019-07-26 12:40:00,37.73,37.74,37.72,37.74,45966.0,34.4991,34.5082,34.4899,34.5082,45966.0
2019-07-26 12:45:00,37.74,37.76,37.73,37.75,40047.0,34.5082,34.5265,34.4991,34.5174,40047.0
2019-07-26 12:50:00,37.75,37.76,37.75,37.75,27858.0,34.5174,34.5265,34.5174,34.5174,27858.0
2019-07-26 12:55:00,37.75,37.76,37.75,37.76,32433.0,34.5174,34.5265,34.5174,34.5265,32433.0
2019-07-26 13:00:00,37.76,37.76,37.74,37.74,34584.0,34.5265,34.5265,34.5082,34.5082,34584.0
2019-07-26 13:05:00,37.74,37.75,37.73,37.73,54933.0,34.5082,34.5174,34.4991,34.4991,54933.0
2019-07-26 13:10:00,37.73,37.73,37.72,37.72,28230.0,34.4991,34.4991,34.4899,34.4899,28230.0
2019-07-26 13:15:00,37.72,37.73,37.71,37.72,38949.0,34.4899,34.4991,34.4808,34.4899,38949.0
2019-07-26 13:20:00,37.72,37.73,37.72,37.72,22245.0,34.4899,34.4991,34.4899,34.4899,22245.0
2019-07-26 13:25:00,37.72,37.72,37.69,37.7,27039.0,34.4899,34.4899,34.4625,34.4717,27039.0
2019-07-26 13:30:00,37.7,37.72,37.7,37.72,30276.0,34.4717,34.4899,34.4717,34.4899,30276.0
2019-07-26 13:35:00,37.72,37.72,37.71,37.71,28635.0,34.4899,34.4899,34.4808,34.4808,28635.0
2019-07-26 13:40:00,37.71,37.71,37.69,37.7,36129.0,34.4808,34.4808,34.4625,34.4717,36129.0
2019-07-26 13:45:00,37.7,37.7,37.67,37.67,39561.0,34.4717,34.4717,34.4442,34.4442,39561.0
2019-07-26 13:50:00,37.67,37.68,37.65,37.66,45837.0,34.4442,34.4534,34.4259,34.4351,45837.0
2019-07-26 13:55:00,37.66,37.67,37.64,37.64,56088.0,34.4351,34.4442,34.4168,34.4168,56088.0
2019-07-26 14:00:00,37.64,37.64,37.6,37.61,84519.0,34.4168,34.4168,34.3802,34.3894,84519.0
2019-07-26 14:05:00,37.61,37.62,37.59,37.6,89874.0,34.3894,34.3985,34.3711,34.3802,89874.0
2019-07-26 14:10:00,37.6,37.6,37.57,37.57,55209.0,34.3802,34.3802,34.3528,34.3528,55209.0
2019-07-26 14:15:00,37.57,37.57,37.55,37.56,92034.0,34.3528,34.3528,34.3345,34.3437,92034.0
2019-07-26 14:20:00,37.56,37.58,37.56,37.58,49809.0,34.3437,34.3619,34.3437,34.3619,49809.0
2019-07-26 14:25:00,37.58,37.58,37.56,37.56,50133.0,34.3619,34.3619,34.3437,34.3437,50133.0
2019-07-26 14:30:00,37.57,37.58,37.56,37.57,39729.0,34.3528,34.3619,34.3437,34.3528,39729.0
2019-07-26 14:35:00,37.57,37.6,37.57,37.6,62367.0,34.3528,34.3802,34.3528,34.3802,62367.0
2019-07-26 14:40:00,37.6,37.6,37.57,37.58,41172.0,34.3802,34.3802,34.3528,34.3619,41172.0
2019-07-26 14:45:00,37.58,37.62,37.58,37.61,63354.0,34.3619,34.3985,34.3619,34.3894,63354.0
2019-07-26 14:50:00,37.61,37.63,37.61,37.61,57027.0,34.3894,34.4077,34.3894,34.3894,57027.0
2019-07-26 14:55:00,37.61,37.65,37.61,37.65,68532.0,34.3894,34.4259,34.3894,34.4259,68532.0
2019-07-26 15:00:00,37.65,37.65,37.63,37.64,84453.0,34.4259,34.4259,34.4077,34.4168,84453.0
2019-07-26 15:05:00,37.64,37.64,37.63,37.63,77010.0,34.4168,34.4168,34.4077,34.4077,77010.0
2019-07-26 15:10:00,37.63,37.65,37.61,37.63,92250.0,34.4077,34.4259,34.3894,34.4077,92250.0
2019-07-26 15:15:00,37.63,37.63,37.62,37.63,50601.0,34.4077,34.4077,34.3985,34.4077,50601.0
2019-07-26 15:20:00,37.63,37.65,37.62,37.65,102996.0,34.4077,34.4259,34.3985,34.4259,102996.0
2019-07-26 15:25:00,37.65,37.66,37.63,37.64,131637.0,34.4259,34.4351,34.4077,34.4168,131637.0
2019-07-26 15:30:00,37.63,37.67,37.63,37.65,156888.0,34.4077,34.4442,34.4077,34.4259,156888.0
2019-07-26 15:35:00,37.65,37.65,37.61,37.62,210606.0,34.4259,34.4259,34.3894,34.3985,210606.0
2019-07-26 15:40:00,37.62,37.64,37.6,37.63,154665.0,34.3985,34.4168,34.3802,34.4077,154665.0
2019-07-26 15:45:00,37.62,37.65,37.6,37.65,286443.0,34.3985,34.4259,34.3802,34.4259,286443.0
2019-07-26 15:50:00,37.65,37.68,37.64,37.64,413391.0,34.4259,34.4534,34.4168,34.4168,413391.0
2019-07-26 15:55:00,37.64,37.68,37.63,37.67,691458.0,34.4168,34.4534,34.4077,34.4442,691458.0
2019-07-29 09:30:00,37.61,37.66,37.51,37.51,335532.0,34.3894,34.4351,34.2979,34.2979,335532.0
2019-07-29 09:35:00,37.52,37.58,37.51,37.56,104034.0,34.3071,34.3619,34.2979,34.3437,104034.0
2019-07-29 09:40:00,37.56,37.58,37.54,37.55,104409.0,34.3437,34.3619,34.3254,34.3345,104409.0
2019-07-29 09:45:00,37.56,37.57,37.44,37.44,114690.0,34.3437,34.3528,34.2339,34.2339,114690.0
2019-07-29 09:50:00,37.44,37.48,37.42,37.43,113619.0,34.2339,34.2705,34.2156,34.2248,113619.0
2019-07-29 09:55:00,37.43,37.5,37.43,37.46,94509.0,34.2248,34.2888,34.2248,34.2522,94509.0
2019-07-29 10:00:00,37.46,37.52,37.45,37.51,108477.0,34.2522,34.3071,34.2431,34.2979,108477.0
2019-07-29 10:05:00,37.5,37.52,37.48,37.49,122223.0,34.2888,34.3071,34.2705,34.2796,122223.0
2019-07-29 10:10:00,37.49,37.52,37.47,37.48,120081.0,34.2796,34.3071,34.2614,34.2705,120081.0
2019-07-29 10:15:00,37.48,37.53,37.44,37.47,126819.0,34.2705,34.3162,34.2339,34.2614,126819.0
2019-07-29 10:20:00,37.46,37.51,37.45,37.47,125391.0,34.2522,34.2979,34.2431,34.2614,125391.0
2019-07-29 10:25:00,37.48,37.51,37.47,37.5,92412.0,34.2705,34.2979,34.2614,34.2888,92412.0
2019-07-29 10:30:00,37.5,37.52,37.48,37.5,89496.0,34.2888,34.3071,34.2705,34.2888,89496.0
2019-07-29 10:35:00,37.49,37.5,37.46,37.48,81450.0,34.2796,34.2888,34.2522,34.2705,81450.0
2019-07-29 10:40:00,37.48,37.5,37.48,37.48,70605.0,34.2705,34.2888,34.2705,34.2705,70605.0
2019-07-29 10:45:00,37.49,37.49,37.44,37.45,126354.0,34.2796,34.2796,34.2339,34.2431,126354.0
2019-07-29 10:50:00,37.45,37.5,37.45,37.48,138690.0,34.2431,34.2888,34.2431,34.2705,138690.0
2019-07-29 10:55:00,37.48,37.49,37.47,37.48,91338.0,34.2705,34.2796,34.2614,34.2705,91338.0
2019-07-29 11:00:00,37.48,37.48,37.47,37.48,86583.0,34.2705,34.2705,34.2614,34.2705,86583.0
2019-07-29 11:05:00,37.48,37.49,37.47,37.48,83910.0,34.2705,34.2796,34.2614,34.2705,83910.0
2019-07-29 11:10:00,37.48,37.49,37.47,37.48,82902.0,34.2705,34.2796,34.2614,34.2705,82902.0
2019-07-29 11:15:00,37.48,37.49,37.46,37.47,265122.0,34.2705,34.2796,34.2522,34.2614,265122.0
2019-07-29 11:20:00,37.48,37.48,37.47,37.48,82764.0,34.2705,34.2705,34.2614,34.2705,82764.0
2019-07-29 11:25:00,37.48,37.49,37.46,37.47,58665.0,34.2705,34.2796,34.2522,34.2614,58665.0
2019-07-29 11:30:00,37.46,37.47,37.45,37.45,58464.0,34.2522,34.2614,34.2431,34.2431,58464.0
2019-07-29 11:35:00,37.46,37.46,37.43,37.43,88572.0,34.2522,34.2522,34.2248,34.2248,88572.0
2019-07-29 11:40:00,37.43,37.45,37.43,37.44,56307.0,34.2248,34.2431,34.2248,34.2339,56307.0
2019-07-29 11:45:00,37.44,37.45,37.43,37.45,77592.0,34.2339,34.2431,34.2248,34.2431,77592.0
2019-07-29 11:50:00,37.45,37.45,37.42,37.44,45885.0,34.2431,34.2431,34.2156,34.2339,45885.0
2019-07-29 11:55:00,37.44,37.44,37.43,37.44,21360.0,34.2339,34.2339,34.2248,34.2339,21360.0
2019-07-29 12:00:00,37.43,37.43,37.4,37.41,65166.0,34.2248,34.2248,34.1974,34.2065,65166.0
2019-07-29 12:05:00,37.4,37.41,37.38,37.39,65916.0,34.1974,34.2065,34.1791,34.1882,65916.0
2019-07-29 12:10:00,37.39,37.4,37.35,37.35,108051.0,34.1882,34.1974,34.1516,34.1516,108051.0
2019-07-29 12:15:00,37.35,37.36,37.33,37.33,121248.0,34.1516,34.1608,34.1333,34.1333,121248.0
2019-07-29 12:20:00,37.33,37.35,37.32,37.32,56886.0,34.1333,34.1516,34.1242,34.1242,56886.0
2019-07-29 12:25:00,37.32,37.33,37.3,37.31,74118.0,34.1242,34.1333,34.1059,34.1151,74118.0
2019-07-29 12:30:00,37.31,37.31,37.27,37.27,127626.0,34.1151,34.1151,34.0785,34.0785,127626.0
2019-07-29 12:35:00,37.28,37.3,37.25,37.25,100866.0,34.0876,34.1059,34.0602,34.0602,100866.0
2019-07-29 12:40:00,37.26,37.27,37.25,37.27,74337.0,34.0693,34.0785,34.0602,34.0785,74337.0
2019-07-29 12:45:00,37.27,37.3,37.26,37.26,182391.0,34.0785,34.1059,34.0693,34.0693,182391.0
2019-07-29 12:50:00,37.26,37.3,37.26,37.29,98418.0,34.0693,34.1059,34.0693,34.0968,98418.0
2019-07-29 12:55:00,37.29,37.32,37.29,37.32,66318.0,34.0968,34.1242,34.0968,34.1242,66318.0
2019-07-29 13:00:00,37.32,37.33,37.28,37.28,68082.0,34.1242,34.1333,34.0876,34.0876,68082.0
2019-07-29 13:05:00,37.28,37.29,37.26,37.26,71082.0,34.0876,34.0968,34.0693,34.0693,71082.0
2019-07-29 13:10:00,37.26,37.28,37.26,37.28,79116.0,34.0693,34.0876,34.0693,34.0876,79116.0
2019-07-29 13:15:00,37.28,37.31,37.28,37.31,57522.0,34.0876,34.1151,34.0876,34.1151,57522.0
2019-07-29 13:20:00,37.31,37.34,37.31,37.32,86361.0,34.1151,34.1425,34.1151,34.1242,86361.0
2019-07-29 13:25:00,37.32,37.32,37.3,37.31,45483.0,34.1242,34.1242,34.1059,34.1151,45483.0
2019-07-29 13:30:00,37.31,37.33,37.3,37.32,71664.0,34.1151,34.1333,34.1059,34.1242,71664.0
2019-07-29 13:35:00,37.31,37.32,37.3,37.3,46218.0,34.1151,34.1242,34.1059,34.1059,46218.0
2019-07-29 13:40:00,37.3,37.32,37.3,37.31,69099.0,34.1059,34.1242,34.1059,34.1151,69099.0
2019-07-29 13:45:00,37.31,37.34,37.31,37.33,63237.0,34.1151,34.1425,34.1151,34.1333,63237.0
2019-07-29 13:50:00,37.33,37.33,37.31,37.31,42555.0,34.1333,34.1333,34.1151,34.1151,42555.0
2019-07-29 13:55:00,37.31,37.33,37.31,37.31,60717.0,34.1151,34.1333,34.1151,34.1151,60717.0
2019-07-29 14:00:00,37.31,37.31,37.3,37.3,80442.0,34.1151,34.1151,34.1059,34.1059,80442.0
2019-07-29 14:05:00,37.3,37.31,37.27,37.28,219294.0,34.1059,34.1151,34.0785,34.0876,219294.0
2019-07-29 14:10:00,37.29,37.33,37.28,37.33,31713.0,34.0968,34.1333,34.0876,34.1333,31713.0
2019-07-29 14:15:00,37.33,37.34,37.32,37.32,62115.0,34.1333,34.1425,34.1242,34.1242,62115.0
2019-07-29 14:20:00,37.32,37.33,37.31,37.32,54885.0,34.1242,34.1333,34.1151,34.1242,54885.0
2019-07-29 14:25:00,37.32,37.32,37.31,37.32,64971.0,34.1242,34.1242,34.1151,34.1242,64971.0
2019-07-29 14:30:00,37.32,37.32,37.3,37.31,99987.0,34.1242,34.1242,34.1059,34.1151,99987.0
2019-07-29 14:35:00,37.31,37.31,37.3,37.3,63999.0,34.1151,34.1151,34.1059,34.1059,63999.0
2019-07-29 14:40:00,37.3,37.3,37.28,37.28,52515.0,34.1059,34.1059,34.0876,34.0876,52515.0
2019-07-29 14:45:00,37.28,37.29,37.27,37.29,76962.0,34.0876,34.0968,34.0785,34.0968,76962.0
2019-07-29 14:50:00,37.29,37.31,37.29,37.3,69930.0,34.0968,34.1151,34.0968,34.1059,69930.0
2019-07-29 14:55:00,37.31,37.35,37.3,37.35,73608.0,34.1151,34.1516,34.1059,34.1516,73608.0
2019-07-29 15:00:00,37.35,37.36,37.34,37.35,64728.0,34.1516,34.1608,34.1425,34.1516,64728.0
2019-07-29 15:05:00,37.35,37.35,37.34,37.35,67728.0,34.1516,34.1516,34.1425,34.1516,67728.0
2019-07-29 15:10:00,37.35,37.35,37.33,37.34,62394.0,34.1516,34.1516,34.1333,34.1425,62394.0
2019-07-29 15:15:00,37.34,37.37,37.33,37.37,55689.0,34.1425,34.1699,34.1333,34.1699,55689.0
2019-07-29 15:20:00,37.37,37.38,37.36,37.37,90255.0,34.1699,34.1791,34.1608,34.1699,90255.0
2019-07-29 15:25:00,37.37,37.37,37.36,37.37,90129.0,34.1699,34.1699,34.1608,34.1699,90129.0
2019-07-29 15:30:00,37.37,37.37,37.36,37.37,69546.0,34.1699,34.1699,34.1608,34.1699,69546.0
2019-07-29 15:35:00,37.36,37.43,37.36,37.41,114432.0,34.1608,34.2248,34.1608,34.2065,114432.0
2019-07-29 15:40:00,37.41,37.44,37.41,37.43,131496.0,34.2065,34.2339,34.2065,34.2248,131496.0
2019-07-29 15:45:00,37.43,37.44,37.42,37.43,158667.0,34.2248,34.2339,34.2156,34.2248,158667.0
2019-07-29 15:50:00,37.43,37.44,37.42,37.43,167364.0,34.2248,34.2339,34.2156,34.2248,167364.0
2019-07-29 15:55:00,37.43,37.43,37.41,37.42,367167.0,34.2248,34.2248,34.2065,34.2156,367167.0
2019-07-30 09:30:00,37.35,37.42,37.32,37.37,260019.0,34.1516,34.2156,34.1242,34.1699,260019.0
2019-07-30 09:35:00,37.38,37.42,37.36,37.39,132855.0,34.1791,34.2156,34.1608,34.1882,132855.0
2019-07-30 09:40:00,37.38,37.42,37.35,37.42,153375.0,34.1791,34.2156,34.1516,34.2156,153375.0
2019-07-30 09:45:00,37.43,37.47,37.4,37.41,95412.0,34.2248,34.2614,34.1974,34.2065,95412.0
2019-07-30 09:50:00,37.41,37.46,37.39,37.42,150861.0,34.2065,34.2522,34.1882,34.2156,150861.0
2019-07-30 09:55:00,37.42,37.44,37.39,37.43,62784.0,34.2156,34.2339,34.1882,34.2248,62784.0
2019-07-30 10:00:00,37.43,37.45,37.38,37.39,74154.0,34.2248,34.2431,34.1791,34.1882,74154.0
2019-07-30 10:05:00,37.4,37.44,37.39,37.43,62916.0,34.1974,34.2339,34.1882,34.2248,62916.0
2019-07-30 10:10:00,37.43,37.43,37.34,37.36,51315.0,34.2248,34.2248,34.1425,34.1608,51315.0
2019-07-30 10:15:00,37.36,37.38,37.35,37.37,45363.0,34.1608,34.1791,34.1516,34.1699,45363.0
2019-07-30 10:20:00,37.37,37.38,37.32,37.35,69282.0,34.1699,34.1791,34.1242,34.1516,69282.0
2019-07-30 10:25:00,37.34,37.37,37.33,37.37,57489.0,34.1425,34.1699,34.1333,34.1699,57489.0
2019-07-30 10:30:00,37.37,37.41,37.36,37.37,79812.0,34.1699,34.2065,34.1608,34.1699,79812.0
2019-07-30 10:35:00,37.37,37.39,37.35,37.37,49290.0,34.1699,34.1882,34.1516,34.1699,49290.0
2019-07-30 10:40:00,37.37,37.4,37.36,37.38,47352.0,34.1699,34.1974,34.1608,34.1791,47352.0
2019-07-30 10:45:00,37.38,37.39,37.37,37.37,50661.0,34.1791,34.1882,34.1699,34.1699,50661.0
2019-07-30 10:50:00,37.37,37.39,37.36,37.38,122412.0,34.1699,34.1882,34.1608,34.1791,122412.0
2019-07-30 10:55:00,37.38,37.39,37.36,37.37,60159.0,34.1791,34.1882,34.1608,34.1699,60159.0
2019-07-30 11:00:00,37.37,37.44,37.36,37.41,127812.0,34.1699,34.2339,34.1608,34.2065,127812.0
2019-07-30 11:05:00,37.42,37.42,37.4,37.42,71124.0,34.2156,34.2156,34.1974,34.2156,71124.0
2019-07-30 11:10:00,37.42,37.43,37.4,37.41,71007.0,34.2156,34.2248,34.1974,34.2065,71007.0
2019-07-30 11:15:00,37.41,37.41,37.38,37.4,34725.0,34.2065,34.2065,34.1791,34.1974,34725.0
2019-07-30 11:20:00,37.39,37.42,37.39,37.39,47931.0,34.1882,34.2156,34.1882,34.1882,47931.0
2019-07-30 11:25:00,37.39,37.41,37.39,37.4,51579.0,34.1882,34.2065,34.1882,34.1974,51579.0
2019-07-30 11:30:00,37.4,37.44,37.4,37.42,99144.0,34.1974,34.2339,34.1974,34.2156,99144.0
2019-07-30 11:35:00,37.41,37.41,37.38,37.39,42540.0,34.2065,34.2065,34.1791,34.1882,42540.0
2019-07-30 11:40:00,37.39,37.4,37.38,37.4,45099.0,34.1882,34.1974,34.1791,34.1974,45099.0
2019-07-30 11:45:00,37.4,37.41,37.38,37.4,149376.0,34.1974,34.2065,34.1791,34.1974,149376.0
2019-07-30 11:50:00,37.4,37.41,37.39,37.4,43161.0,34.1974,34.2065,34.1882,34.1974,43161.0
2019-07-30 11:55:00,37.4,37.41,37.36,37.37,52842.0,34.1974,34.2065,34.1608,34.1699,52842.0
2019-07-30 12:00:00,37.37,37.39,37.36,37.39,75666.0,34.1699,34.1882,34.1608,34.1882,75666.0
2019-07-30 12:05:00,37.38,37.39,37.37,37.38,52617.0,34.1791,34.1882,34.1699,34.1791,52617.0
2019-07-30 12:10:00,37.38,37.38,37.37,37.38,33105.0,34.1791,34.1791,34.1699,34.1791,33105.0
2019-07-30 12:15:00,37.37,37.39,37.36,37.39,39426.0,34.1699,34.1882,34.1608,34.1882,39426.0
2019-07-30 12:20:00,37.39,37.39,37.36,37.37,51543.0,34.1882,34.1882,34.1608,34.1699,51543.0
2019-07-30 12:25:00,37.36,37.38,37.35,37.36,42771.0,34.1608,34.1791,34.1516,34.1608,42771.0
2019-07-30 12:30:00,37.36,37.38,37.36,37.37,63609.0,34.1608,34.1791,34.1608,34.1699,63609.0
2019-07-30 12:35:00,37.37,37.37,37.35,37.36,39573.0,34.1699,34.1699,34.1516,34.1608,39573.0
2019-07-30 12:40:00,37.36,37.37,37.35,37.36,52653.0,34.1608,34.1699,34.1516,34.1608,52653.0
2019-07-30 12:45:00,37.36,37.37,37.35,37.35,39015.0,34.1608,34.1699,34.1516,34.1516,39015.0
2019-07-30 12:50:00,37.36,37.37,37.34,37.34,35538.0,34.1608,34.1699,34.1425,34.1425,35538.0
2019-07-30 12:55:00,37.35,37.35,37.34,37.34,39270.0,34.1516,34.1516,34.1425,34.1425,39270.0
2019-07-30 13:00:00,37.34,37.34,37.33,37.33,59805.0,34.1425,34.1425,34.1333,34.1333,59805.0
2019-07-30 13:05:00,37.33,37.33,37.31,37.32,59976.0,34.1333,34.1333,34.1151,34.1242,59976.0
2019-07-30 13:10:00,37.32,37.32,37.3,37.3,69513.0,34.1242,34.1242,34.1059,34.1059,69513.0
2019-07-30 13:15:00,37.3,37.3,37.28,37.29,69282.0,34.1059,34.1059,34.0876,34.0968,69282.0
2019-07-30 13:20:00,37.29,37.29,37.25,37.25,202791.0,34.0968,34.0968,34.0602,34.0602,202791.0
2019-07-30 13:25:00,37.25,37.25,37.24,37.24,69186.0,34.0602,34.0602,34.0511,34.0511,69186.0
2019-07-30 13:30:00,37.24,37.26,37.24,37.25,96888.0,34.0511,34.0693,34.0511,34.0602,96888.0
2019-07-30 13:35:00,37.25,37.25,37.22,37.23,57330.0,34.0602,34.0602,34.0328,34.0419,57330.0
2019-07-30 13:40:00,37.23,37.25,37.23,37.25,54849.0,34.0419,34.0602,34.0419,34.0602,54849.0
2019-07-30 13:45:00,37.25,37.26,37.24,37.26,48873.0,34.0602,34.0693,34.0511,34.0693,48873.0
2019-07-30 13:50:00,37.26,37.28,37.26,37.27,61809.0,34.0693,34.0876,34.0693,34.0785,61809.0
2019-07-30 13:55:00,37.27,37.27,37.26,37.26,38634.0,34.0785,34.0785,34.0693,34.0693,38634.0
2019-07-30 14:00:00,37.27,37.3,37.26,37.3,126330.0,34.0785,34.1059,34.0693,34.1059,126330.0
2019-07-30 14:05:00,37.3,37.3,37.27,37.28,48300.0,34.1059,34.1059,34.0785,34.0876,48300.0
2019-07-30 14:10:00,37.28,37.3,37.28,37.3,43119.0,34.0876,34.1059,34.0876,34.1059,43119.0
2019-07-30 14:15:00,37.3,37.31,37.29,37.29,38493.0,34.1059,34.1151,34.0968,34.0968,38493.0
2019-07-30 14:20:00,37.3,37.32,37.29,37.31,80544.0,34.1059,34.1242,34.0968,34.1151,80544.0
2019-07-30 14:25:00,37.31,37.32,37.3,37.32,54357.0,34.1151,34.1242,34.1059,34.1242,54357.0
2019-07-30 14:30:00,37.32,37.33,37.32,37.32,44937.0,34.1242,34.1333,34.1242,34.1242,44937.0
2019-07-30 14:35:00,37.33,37.34,37.31,37.34,51123.0,34.1333,34.1425,34.1151,34.1425,51123.0
2019-07-30 14:40:00,37.35,37.35,37.33,37.33,46539.0,34.1516,34.1516,34.1333,34.1333,46539.0
2019-07-30 14:45:00,37.34,37.34,37.32,37.34,52407.0,34.1425,34.1425,34.1242,34.1425,52407.0
2019-07-30 14:50:00,37.33,37.34,37.32,37.33,37782.0,34.1333,34.1425,34.1242,34.1333,37782.0
2019-07-30 14:55:00,37.33,37.33,37.31,37.32,52335.0,34.1333,34.1333,34.1151,34.1242,52335.0
2019-07-30 15:00:00,37.32,37.34,37.32,37.32,46923.0,34.1242,34.1425,34.1242,34.1242,46923.0
2019-07-30 15:05:00,37.32,37.32,37.29,37.3,70716.0,34.1242,34.1242,34.0968,34.1059,70716.0
2019-07-30 15:10:00,37.3,37.31,37.3,37.31,46902.0,34.1059,34.1151,34.1059,34.1151,46902.0
2019-07-30 15:15:00,37.31,37.32,37.29,37.29,63282.0,34.1151,34.1242,34.0968,34.0968,63282.0
2019-07-30 15:20:00,37.29,37.3,37.24,37.24,130086.0,34.0968,34.1059,34.0511,34.0511,130086.0
2019-07-30 15:25:00,37.24,37.26,37.23,37.25,62727.0,34.0511,34.0693,34.0419,34.0602,62727.0
2019-07-30 15:30:00,37.25,37.27,37.24,37.27,169398.0,34.0602,34.0785,34.0511,34.0785,169398.0
2019-07-30 15:35:00,37.26,37.29,37.26,37.28,87756.0,34.0693,34.0968,34.0693,34.0876,87756.0
2019-07-30 15:40:00,37.28,37.29,37.26,37.28,128286.0,34.0876,34.0968,34.0693,34.0876,128286.0
2019-07-30 15:45:00,37.28,37.33,37.28,37.33,105168.0,34.0876,34.1333,34.0876,34.1333,105168.0
2019-07-30 15:50:00,37.33,37.34,37.3,37.33,233154.0,34.1333,34.1425,34.1059,34.1333,233154.0
2019-07-30 15:55:00,37.33,37.36,37.29,37.35,430737.0,34.1333,34.1608,34.0968,34.1516,430737.0
2019-07-31 09:30:00,37.3,37.41,37.3,37.35,417180.0,34.1059,34.2065,34.1059,34.1516,417180.0
2019-07-31 09:35:00,37.35,37.44,37.34,37.44,116850.0,34.1516,34.2339,34.1425,34.2339,116850.0
2019-07-31 09:40:00,37.44,37.45,37.33,37.34,95583.0,34.2339,34.2431,34.1333,34.1425,95583.0
2019-07-31 09:45:00,37.33,37.33,37.27,37.3,118704.0,34.1333,34.1333,34.0785,34.1059,118704.0
2019-07-31 09:50:00,37.29,37.32,37.27,37.29,81279.0,34.0968,34.1242,34.0785,34.0968,81279.0
2019-07-31 09:55:00,37.29,37.32,37.23,37.24,93477.0,34.0968,34.1242,34.0419,34.0511,93477.0
2019-07-31 10:00:00,37.24,37.24,37.18,37.21,140031.0,34.0511,34.0511,33.9962,34.0236,140031.0
2019-07-31 10:05:00,37.2,37.25,37.2,37.25,87525.0,34.0145,34.0602,34.0145,34.0602,87525.0
2019-07-31 10:10:00,37.25,37.26,37.21,37.22,71061.0,34.0602,34.0693,34.0236,34.0328,71061.0
2019-07-31 10:15:00,37.21,37.22,37.13,37.15,162678.0,34.0236,34.0328,33.9505,33.9688,162678.0
2019-07-31 10:20:00,37.15,37.16,37.1,37.15,283002.0,33.9688,33.9779,33.923,33.9688,283002.0
2019-07-31 10:25:00,37.14,37.18,37.12,37.16,148023.0,33.9596,33.9962,33.9413,33.9779,148023.0
2019-07-31 10:30:00,37.16,37.2,37.13,37.19,63063.0,33.9779,34.0145,33.9505,34.0053,63063.0
2019-07-31 10:35:00,37.19,37.27,37.19,37.23,104880.0,34.0053,34.0785,34.0053,34.0419,104880.0
2019-07-31 10:40:00,37.22,37.24,37.22,37.23,69471.0,34.0328,34.0511,34.0328,34.0419,69471.0
2019-07-31 10:45:00,37.23,37.24,37.21,37.21,80385.0,34.0419,34.0511,34.0236,34.0236,80385.0
2019-07-31 10:50:00,37.22,37.22,37.16,37.17,175950.0,34.0328,34.0328,33.9779,33.987,175950.0
2019-07-31 10:55:00,37.17,37.18,37.16,37.18,88269.0,33.987,33.9962,33.9779,33.9962,88269.0
2019-07-31 11:00:00,37.18,37.2,37.17,37.2,144000.0,33.9962,34.0145,33.987,34.0145,144000.0
2019-07-31 11:05:00,37.2,37.25,37.2,37.25,46371.0,34.0145,34.0602,34.0145,34.0602,46371.0
2019-07-31 11:10:00,37.24,37.25,37.22,37.23,66003.0,34.0511,34.0602,34.0328,34.0419,66003.0
2019-07-31 11:15:00,37.22,37.24,37.21,37.23,68118.0,34.0328,34.0511,34.0236,34.0419,68118.0
2019-07-31 11:20:00,37.23,37.24,37.22,37.23,55545.0,34.0419,34.0511,34.0328,34.0419,55545.0
2019-07-31 11:25:00,37.23,37.23,37.18,37.18,64491.0,34.0419,34.0419,33.9962,33.9962,64491.0
2019-07-31 11:30:00,37.18,37.19,37.15,37.16,81102.0,33.9962,34.0053,33.9688,33.9779,81102.0
2019-07-31 11:35:00,37.16,37.18,37.14,37.14,108051.0,33.9779,33.9962,33.9596,33.9596,108051.0
2019-07-31 11:40:00,37.14,37.17,37.13,37.17,91575.0,33.9596,33.987,33.9505,33.987,91575.0
2019-07-31 11:45:00,37.17,37.18,37.16,37.17,49947.0,33.987,33.9962,33.9779,33.987,49947.0
2019-07-31 11:50:00,37.17,37.18,37.16,37.18,70329.0,33.987,33.9962,33.9779,33.9962,70329.0
2019-07-31 11:55:00,37.18,37.19,37.18,37.19,37065.0,33.9962,34.0053,33.9962,34.0053,37065.0
2019-07-31 12:00:00,37.18,37.19,37.17,37.18,39513.0,33.9962,34.0053,33.987,33.9962,39513.0
2019-07-31 12:05:00,37.18,37.22,37.18,37.22,42351.0,33.9962,34.0328,33.9962,34.0328,42351.0
2019-07-31 12:10:00,37.22,37.22,37.2,37.21,45408.0,34.0328,34.0328,34.0145,34.0236,45408.0
2019-07-31 12:15:00,37.21,37.22,37.19,37.2,64575.0,34.0236,34.0328,34.0053,34.0145,64575.0
2019-07-31 12:20:00,37.2,37.2,37.18,37.19,34515.0,34.0145,34.0145,33.9962,34.0053,34515.0
2019-07-31 12:25:00,37.19,37.2,37.17,37.17,79971.0,34.0053,34.0145,33.987,33.987,79971.0
2019-07-31 12:30:00,37.17,37.18,37.16,37.16,46398.0,33.987,33.9962,33.9779,33.9779,46398.0
2019-07-31 12:35:00,37.16,37.19,37.16,37.19,35661.0,33.9779,34.0053,33.9779,34.0053,35661.0
2019-07-31 12:40:00,37.18,37.19,37.18,37.18,49323.0,33.9962,34.0053,33.9962,33.9962,49323.0
2019-07-31 12:45:00,37.18,37.19,37.18,37.18,44610.0,33.9962,34.0053,33.9962,33.9962,44610.0
2019-07-31 12:50:00,37.19,37.21,37.18,37.2,28878.0,34.0053,34.0236,33.9962,34.0145,28878.0
2019-07-31 12:55:00,37.2,37.23,37.2,37.22,54537.0,34.0145,34.0419,34.0145,34.0328,54537.0
2019-07-31 13:00:00,37.22,37.23,37.2,37.22,43254.0,34.0328,34.0419,34.0145,34.0328,43254.0
2019-07-31 13:05:00,37.22,37.25,37.22,37.24,32640.0,34.0328,34.0602,34.0328,34.0511,32640.0
2019-07-31 13:10:00,37.24,37.28,37.23,37.26,41811.0,34.0511,34.0876,34.0419,34.0693,41811.0
2019-07-31 13:15:00,37.26,37.27,37.24,37.24,29391.0,34.0693,34.0785,34.0511,34.0511,29391.0
2019-07-31 13:20:00,37.24,37.25,37.22,37.24,45180.0,34.0511,34.0602,34.0328,34.0511,45180.0
2019-07-31 13:25:00,37.24,37.26,37.24,37.25,40962.0,34.0511,34.0693,34.0511,34.0602,40962.0
2019-07-31 13:30:00,37.24,37.24,37.22,37.22,62262.0,34.0511,34.0511,34.0328,34.0328,62262.0
2019-07-31 13:35:00,37.22,37.23,37.21,37.22,37407.0,34.0328,34.0419,34.0236,34.0328,37407.0
2019-07-31 13:40:00,37.23,37.25,37.22,37.24,64614.0,34.0419,34.0602,34.0328,34.0511,64614.0
2019-07-31 13:45:00,37.24,37.26,37.23,37.25,36966.0,34.0511,34.0693,34.0419,34.0602,36966.0
2019-07-31 13:50:00,37.25,37.26,37.21,37.23,71541.0,34.0602,34.0693,34.0236,34.0419,71541.0
2019-07-31 13:55:00,37.23,37.26,37.22,37.25,53295.0,34.0419,34.0693,34.0328,34.0602,53295.0
2019-07-31 14:00:00,37.25,37.26,37.11,37.17,173655.0,34.0602,34.0693,33.9322,33.987,173655.0
2019-07-31 14:05:00,37.18,37.19,37.12,37.14,98643.0,33.9962,34.0053,33.9413,33.9596,98643.0
2019-07-31 14:10:00,37.13,37.19,37.12,37.15,64221.0,33.9505,34.0053,33.9413,33.9688,64221.0
2019-07-31 14:15:00,37.15,37.16,37.11,37.14,96009.0,33.9688,33.9779,33.9322,33.9596,96009.0
2019-07-31 14:20:00,37.14,37.15,37.11,37.12,101394.0,33.9596,33.9688,33.9322,33.9413,101394.0
2019-07-31 14:25:00,37.12,37.14,37.1,37.11,74757.0,33.9413,33.9596,33.923,33.9322,74757.0
2019-07-31 14:30:00,37.1,37.11,37.07,37.09,245361.0,33.923,33.9322,33.8956,33.9139,245361.0
2019-07-31 14:35:00,37.09,37.1,36.89,36.91,273831.0,33.9139,33.923,33.731,33.7493,273831.0
2019-07-31 14:40:00,36.91,36.94,36.87,36.9,152265.0,33.7493,33.7767,33.7127,33.7402,152265.0
2019-07-31 14:45:00,36.91,36.91,36.75,36.77,247449.0,33.7493,33.7493,33.603,33.6213,247449.0
2019-07-31 14:50:00,36.77,36.8,36.54,36.75,573867.0,33.6213,33.6487,33.411,33.603,573867.0
2019-07-31 14:55:00,36.76,36.82,36.72,36.8,213876.0,33.6122,33.667,33.5756,33.6487,213876.0
2019-07-31 15:00:00,36.79,36.91,36.74,36.84,309993.0,33.6396,33.7493,33.5939,33.6853,309993.0
2019-07-31 15:05:00,36.84,36.88,36.81,36.82,183870.0,33.6853,33.7219,33.6579,33.667,183870.0
2019-07-31 15:10:00,36.83,36.84,36.76,36.81,206289.0,33.6762,33.6853,33.6122,33.6579,206289.0
2019-07-31 15:15:00,36.81,36.86,36.76,36.85,225711.0,33.6579,33.7036,33.6122,33.6944,225711.0
2019-07-31 15:20:00,36.84,36.91,36.83,36.86,171225.0,33.6853,33.7493,33.6762,33.7036,171225.0
2019-07-31 15:25:00,36.87,36.92,36.87,36.88,174978.0,33.7127,33.7585,33.7127,33.7219,174978.0
2019-07-31 15:30:00,36.88,36.88,36.84,36.84,184914.0,33.7219,33.7219,33.6853,33.6853,184914.0
2019-07-31 15:35:00,36.84,36.9,36.84,36.89,220479.0,33.6853,33.7402,33.6853,33.731,220479.0
2019-07-31 15:40:00,36.89,36.92,36.84,36.92,195741.0,33.731,33.7585,33.6853,33.7585,195741.0
2019-07-31 15:45:00,36.93,36.96,36.91,36.94,248091.0,33.7676,33.795,33.7493,33.7767,248091.0
2019-07-31 15:50:00,36.94,36.94,36.85,36.85,375354.0,33.7767,33.7767,33.6944,33.6944,375354.0
2019-07-31 15:55:00,36.85,36.86,36.79,36.79,1199547.0,33.6944,33.7036,33.6396,33.6396,1199547.0
2019-08-01 09:30:00,36.77,36.93,36.72,36.84,389703.0,33.6213,33.7676,33.5756,33.6853,389703.0
2019-08-01 09:35:00,36.85,36.99,36.85,36.94,161475.0,33.6944,33.8225,33.6944,33.7767,161475.0
2019-08-01 09:40:00,36.95,37.0,36.9,36.99,104913.0,33.7859,33.8316,33.7402,33.8225,104913.0
2019-08-01 09:45:00,36.98,37.0,36.92,36.97,110403.0,33.8133,33.8316,33.7585,33.8042,110403.0
2019-08-01 09:50:00,36.98,37.06,36.98,37.01,127989.0,33.8133,33.8865,33.8133,33.8407,127989.0
2019-08-01 09:55:00,37.01,37.08,37.01,37.06,70383.0,33.8407,33.9048,33.8407,33.8865,70383.0
2019-08-01 10:00:00,37.06,37.12,37.03,37.12,131409.0,33.8865,33.9413,33.859,33.9413,131409.0
2019-08-01 10:05:00,37.12,37.17,37.1,37.16,70671.0,33.9413,33.987,33.923,33.9779,70671.0
2019-08-01 10:10:00,37.17,37.18,37.15,37.17,68124.0,33.987,33.9962,33.9688,33.987,68124.0
2019-08-01 10:15:00,37.17,37.22,37.17,37.22,173253.0,33.987,34.0328,33.987,34.0328,173253.0
2019-08-01 10:20:00,37.22,37.24,37.2,37.23,109809.0,34.0328,34.0511,34.0145,34.0419,109809.0
2019-08-01 10:25:00,37.23,37.25,37.23,37.25,130137.0,34.0419,34.0602,34.0419,34.0602,130137.0
2019-08-01 10:30:00,37.25,37.26,37.18,37.22,131658.0,34.0602,34.0693,33.9962,34.0328,131658.0
2019-08-01 10:35:00,37.22,37.28,37.22,37.27,125325.0,34.0328,34.0876,34.0328,34.0785,125325.0
2019-08-01 10:40:00,37.27,37.32,37.27,37.31,78744.0,34.0785,34.1242,34.0785,34.1151,78744.0
2019-08-01 10:45:00,37.31,37.33,37.31,37.33,73863.0,34.1151,34.1333,34.1151,34.1333,73863.0
2019-08-01 10:50:00,37.33,37.36,37.32,37.36,106194.0,34.1333,34.1608,34.1242,34.1608,106194.0
2019-08-01 10:55:00,37.36,37.36,37.33,37.36,77481.0,34.1608,34.1608,34.1333,34.1608,77481.0
2019-08-01 11:00:00,37.36,37.39,37.33,37.33,118053.0,34.1608,34.1882,34.1333,34.1333,118053.0
2019-08-01 11:05:00,37.34,37.34,37.27,37.27,88254.0,34.1425,34.1425,34.0785,34.0785,88254.0
2019-08-01 11:10:00,37.28,37.31,37.27,37.28,92121.0,34.0876,34.1151,34.0785,34.0876,92121.0
2019-08-01 11:15:00,37.28,37.31,37.27,37.29,94089.0,34.0876,34.1151,34.0785,34.0968,94089.0
2019-08-01 11:20:00,37.29,37.32,37.29,37.29,106026.0,34.0968,34.1242,34.0968,34.0968,106026.0
2019-08-01 11:25:00,37.3,37.3,37.27,37.29,104520.0,34.1059,34.1059,34.0785,34.0968,104520.0
2019-08-01 11:30:00,37.29,37.31,37.28,37.31,78798.0,34.0968,34.1151,34.0876,34.1151,78798.0
2019-08-01 11:35:00,37.31,37.33,37.3,37.31,123399.0,34.1151,34.1333,34.1059,34.1151,123399.0
2019-08-01 11:40:00,37.31,37.32,37.3,37.32,93723.0,34.1151,34.1242,34.1059,34.1242,93723.0
2019-08-01 11:45:00,37.31,37.32,37.3,37.31,98643.0,34.1151,34.1242,34.1059,34.1151,98643.0
2019-08-01 11:50:00,37.31,37.33,37.31,37.33,99180.0,34.1151,34.1333,34.1151,34.1333,99180.0
2019-08-01 11:55:00,37.32,37.33,37.29,37.29,83847.0,34.1242,34.1333,34.0968,34.0968,83847.0
2019-08-01 12:00:00,37.29,37.31,37.28,37.3,83598.0,34.0968,34.1151,34.0876,34.1059,83598.0
2019-08-01 12:05:00,37.3,37.3,37.26,37.27,67551.0,34.1059,34.1059,34.0693,34.0785,67551.0
2019-08-01 12:10:00,37.27,37.28,37.25,37.25,60057.0,34.0785,34.0876,34.0602,34.0602,60057.0
2019-08-01 12:15:00,37.25,37.27,37.23,37.23,57066.0,34.0602,34.0785,34.0419,34.0419,57066.0
2019-08-01 12:20:00,37.23,37.26,37.23,37.25,81390.0,34.0419,34.0693,34.0419,34.0602,81390.0
2019-08-01 12:25:00,37.25,37.26,37.22,37.22,85743.0,34.0602,34.0693,34.0328,34.0328,85743.0
2019-08-01 12:30:00,37.23,37.26,37.21,37.25,74397.0,34.0419,34.0693,34.0236,34.0602,74397.0
2019-08-01 12:35:00,37.25,37.28,37.25,37.28,68049.0,34.0602,34.0876,34.0602,34.0876,68049.0
2019-08-01 12:40:00,37.28,37.31,37.28,37.31,41199.0,34.0876,34.1151,34.0876,34.1151,41199.0
2019-08-01 12:45:00,37.31,37.33,37.31,37.32,59979.0,34.1151,34.1333,34.1151,34.1242,59979.0
2019-08-01 12:50:00,37.32,37.33,37.31,37.31,45681.0,34.1242,34.1333,34.1151,34.1151,45681.0
2019-08-01 12:55:00,37.31,37.31,37.29,37.3,72006.0,34.1151,34.1151,34.0968,34.1059,72006.0
2019-08-01 13:00:00,37.3,37.32,37.3,37.32,49401.0,34.1059,34.1242,34.1059,34.1242,49401.0
2019-08-01 13:05:00,37.32,37.33,37.32,37.32,69552.0,34.1242,34.1333,34.1242,34.1242,69552.0
2019-08-01 13:10:00,37.32,37.33,37.31,37.32,47613.0,34.1242,34.1333,34.1151,34.1242,47613.0
2019-08-01 13:15:00,37.32,37.34,37.32,37.34,55806.0,34.1242,34.1425,34.1242,34.1425,55806.0
2019-08-01 13:20:00,37.34,37.38,37.34,37.36,99240.0,34.1425,34.1791,34.1425,34.1608,99240.0
2019-08-01 13:25:00,37.36,37.38,37.15,37.16,282201.0,34.1608,34.1791,33.9688,33.9779,282201.0
2019-08-01 13:30:00,37.15,37.22,36.9,36.9,340950.0,33.9688,34.0328,33.7402,33.7402,340950.0
2019-08-01 13:35:00,36.92,36.97,36.76,36.8,611085.0,33.7585,33.8042,33.6122,33.6487,611085.0
2019-08-01 13:40:00,36.8,36.91,36.68,36.72,838398.0,33.6487,33.7493,33.539,33.5756,838398.0
2019-08-01 13:45:00,36.72,36.78,36.65,36.71,407502.0,33.5756,33.6304,33.5116,33.5664,407502.0
2019-08-01 13:50:00,36.71,36.71,36.54,36.56,630066.0,33.5664,33.5664,33.411,33.4293,630066.0
2019-08-01 13:55:00,36.56,36.73,36.52,36.72,662820.0,33.4293,33.5847,33.3927,33.5756,662820.0
2019-08-01 14:00:00,36.71,36.74,36.63,36.64,192864.0,33.5664,33.5939,33.4933,33.5024,192864.0
2019-08-01 14:05:00,36.64,36.72,36.64,36.71,142506.0,33.5024,33.5756,33.5024,33.5664,142506.0
2019-08-01 14:10:00,36.71,36.83,36.67,36.82,212658.0,33.5664,33.6762,33.5299,33.667,212658.0
2019-08-01 14:15:00,36.82,36.84,36.66,36.67,336624.0,33.667,33.6853,33.5207,33.5299,336624.0
2019-08-01 14:20:00,36.67,36.7,36.58,36.59,265023.0,33.5299,33.5573,33.4476,33.4567,265023.0
2019-08-01 14:25:00,36.58,36.72,36.58,36.68,358626.0,33.4476,33.5756,33.4476,33.539,358626.0
2019-08-01 14:30:00,36.68,36.69,36.62,36.65,175431.0,33.539,33.5482,33.4841,33.5116,175431.0
2019-08-01 14:35:00,36.65,36.65,36.53,36.53,159618.0,33.5116,33.5116,33.4019,33.4019,159618.0
2019-08-01 14:40:00,36.53,36.6,36.48,36.5,229353.0,33.4019,33.4659,33.3561,33.3744,229353.0
2019-08-01 14:45:00,36.5,36.64,36.49,36.64,140616.0,33.3744,33.5024,33.3653,33.5024,140616.0
2019-08-01 14:50:00,36.64,36.72,36.63,36.69,293784.0,33.5024,33.5756,33.4933,33.5482,293784.0
2019-08-01 14:55:00,36.69,36.71,36.66,36.71,192867.0,33.5482,33.5664,33.5207,33.5664,192867.0
2019-08-01 15:00:00,36.71,36.73,36.62,36.68,248046.0,33.5664,33.5847,33.4841,33.539,248046.0
2019-08-01 15:05:00,36.68,36.7,36.59,36.6,158052.0,33.539,33.5573,33.4567,33.4659,158052.0
2019-08-01 15:10:00,36.6,36.63,36.55,36.56,211458.0,33.4659,33.4933,33.4201,33.4293,211458.0
2019-08-01 15:15:00,36.56,36.66,36.56,36.63,279531.0,33.4293,33.5207,33.4293,33.4933,279531.0
2019-08-01 15:20:00,36.63,36.67,36.62,36.67,140166.0,33.4933,33.5299,33.4841,33.5299,140166.0
2019-08-01 15:25:00,36.67,36.69,36.62,36.62,299412.0,33.5299,33.5482,33.4841,33.4841,299412.0
2019-08-01 15:30:00,36.63,36.64,36.58,36.61,186792.0,33.4933,33.5024,33.4476,33.475,186792.0
2019-08-01 15:35:00,36.61,36.67,36.59,36.66,158079.0,33.475,33.5299,33.4567,33.5207,158079.0
2019-08-01 15:40:00,36.67,36.67,36.61,36.62,185706.0,33.5299,33.5299,33.475,33.4841,185706.0
2019-08-01 15:45:00,36.62,36.66,36.6,36.61,292425.0,33.4841,33.5207,33.4659,33.475,292425.0
2019-08-01 15:50:00,36.61,36.61,36.53,36.54,429174.0,33.475,33.475,33.4019,33.411,429174.0
2019-08-01 15:55:00,36.54,36.58,36.44,36.47,1876644.0,33.411,33.4476,33.3196,33.347,1876644.0
2019-08-02 09:30:00,36.58,36.58,36.07,36.34,1022436.0,33.4476,33.4476,32.9812,33.2281,1022436.0
2019-08-02 09:35:00,36.34,36.39,36.19,36.3,239145.0,33.2281,33.2738,33.091,33.1915,239145.0
2019-08-02 09:40:00,36.3,36.34,36.27,36.28,174723.0,33.1915,33.2281,33.1641,33.1733,174723.0
2019-08-02 09:45:00,36.27,36.27,36.13,36.23,208899.0,33.1641,33.1641,33.0361,33.1275,208899.0
2019-08-02 09:50:00,36.25,36.25,36.11,36.14,332568.0,33.1458,33.1458,33.0178,33.0452,332568.0
2019-08-02 09:55:00,36.15,36.18,36.05,36.12,308481.0,33.0544,33.0818,32.963,33.027,308481.0
2019-08-02 10:00:00,36.13,36.26,36.12,36.26,268275.0,33.0361,33.155,33.027,33.155,268275.0
2019-08-02 10:05:00,36.25,36.31,36.25,36.29,134055.0,33.1458,33.2007,33.1458,33.1824,134055.0
2019-08-02 10:10:00,36.29,36.29,36.23,36.24,162876.0,33.1824,33.1824,33.1275,33.1367,162876.0
2019-08-02 10:15:00,36.23,36.24,36.18,36.2,140784.0,33.1275,33.1367,33.0818,33.1001,140784.0
2019-08-02 10:20:00,36.2,36.36,36.19,36.33,182040.0,33.1001,33.2464,33.091,33.219,182040.0
2019-08-02 10:25:00,36.32,36.42,36.32,36.35,159108.0,33.2098,33.3013,33.2098,33.2373,159108.0
2019-08-02 10:30:00,36.34,36.35,36.31,36.31,308586.0,33.2281,33.2373,33.2007,33.2007,308586.0
2019-08-02 10:35:00,36.32,36.34,36.27,36.29,217032.0,33.2098,33.2281,33.1641,33.1824,217032.0
2019-08-02 10:40:00,36.29,36.32,36.27,36.3,104700.0,33.1824,33.2098,33.1641,33.1915,104700.0
2019-08-02 10:45:00,36.3,36.31,36.26,36.27,124887.0,33.1915,33.2007,33.155,33.1641,124887.0
2019-08-02 10:50:00,36.27,36.31,36.27,36.3,88242.0,33.1641,33.2007,33.1641,33.1915,88242.0
2019-08-02 10:55:00,36.31,36.32,36.28,36.28,98706.0,33.2007,33.2098,33.1733,33.1733,98706.0
2019-08-02 11:00:00,36.29,36.29,36.23,36.25,149031.0,33.1824,33.1824,33.1275,33.1458,149031.0
2019-08-02 11:05:00,36.26,36.33,36.25,36.32,111969.0,33.155,33.219,33.1458,33.2098,111969.0
2019-08-02 11:10:00,36.33,36.33,36.31,36.33,90174.0,33.219,33.219,33.2007,33.219,90174.0
2019-08-02 11:15:00,36.32,36.43,36.31,36.4,147546.0,33.2098,33.3104,33.2007,33.283,147546.0
2019-08-02 11:20:00,36.4,36.41,36.36,36.39,135186.0,33.283,33.2921,33.2464,33.2738,135186.0
2019-08-02 11:25:00,36.39,36.39,36.35,36.36,105999.0,33.2738,33.2738,33.2373,33.2464,105999.0
2019-08-02 11:30:00,36.36,36.4,36.34,36.34,118887.0,33.2464,33.283,33.2281,33.2281,118887.0
2019-08-02 11:35:00,36.35,36.38,36.34,36.37,111525.0,33.2373,33.2647,33.2281,33.2556,111525.0
2019-08-02 11:40:00,36.37,36.38,36.36,36.38,82311.0,33.2556,33.2647,33.2464,33.2647,82311.0
2019-08-02 11:45:00,36.37,36.38,36.34,36.37,86448.0,33.2556,33.2647,33.2281,33.2556,86448.0
2019-08-02 11:50:00,36.37,36.41,36.34,36.41,118413.0,33.2556,33.2921,33.2281,33.2921,118413.0
2019-08-02 11:55:00,36.4,36.47,36.4,36.45,108915.0,33.283,33.347,33.283,33.3287,108915.0
2019-08-02 12:00:00,36.46,36.52,36.45,36.5,118743.0,33.3378,33.3927,33.3287,33.3744,118743.0
2019-08-02 12:05:00,36.5,36.51,36.46,36.46,55122.0,33.3744,33.3836,33.3378,33.3378,55122.0
2019-08-02 12:10:00,36.46,36.47,36.42,36.47,141705.0,33.3378,33.347,33.3013,33.347,141705.0
2019-08-02 12:15:00,36.47,36.53,36.46,36.52,91173.0,33.347,33.4019,33.3378,33.3927,91173.0
2019-08-02 12:20:00,36.51,36.52,36.49,36.52,98766.0,33.3836,33.3927,33.3653,33.3927,98766.0
2019-08-02 12:25:00,36.52,36.52,36.49,36.52,82029.0,33.3927,33.3927,33.3653,33.3927,82029.0
2019-08-02 12:30:00,36.52,36.52,36.48,36.5,80013.0,33.3927,33.3927,33.3561,33.3744,80013.0
2019-08-02 12:35:00,36.5,36.54,36.5,36.52,59646.0,33.3744,33.411,33.3744,33.3927,59646.0
2019-08-02 12:40:00,36.52,36.53,36.5,36.52,70035.0,33.3927,33.4019,33.3744,33.3927,70035.0
2019-08-02 12:45:00,36.51,36.52,36.46,36.46,82047.0,33.3836,33.3927,33.3378,33.3378,82047.0
2019-08-02 12:50:00,36.46,36.49,36.46,36.48,88764.0,33.3378,33.3653,33.3378,33.3561,88764.0
2019-08-02 12:55:00,36.48,36.49,36.45,36.46,76497.0,33.3561,33.3653,33.3287,33.3378,76497.0
2019-08-02 13:00:00,36.46,36.46,36.4,36.41,112872.0,33.3378,33.3378,33.283,33.2921,112872.0
2019-08-02 13:05:00,36.41,36.42,36.4,36.42,75657.0,33.2921,33.3013,33.283,33.3013,75657.0
2019-08-02 13:10:00,36.42,36.42,36.36,36.37,114759.0,33.3013,33.3013,33.2464,33.2556,114759.0
2019-08-02 13:15:00,36.37,36.39,36.36,36.36,50247.0,33.2556,33.2738,33.2464,33.2464,50247.0
2019-08-02 13:20:00,36.37,36.38,36.36,36.37,83388.0,33.2556,33.2647,33.2464,33.2556,83388.0
2019-08-02 13:25:00,36.37,36.4,36.37,36.38,61899.0,33.2556,33.283,33.2556,33.2647,61899.0
2019-08-02 13:30:00,36.38,36.38,36.35,36.35,51111.0,33.2647,33.2647,33.2373,33.2373,51111.0
2019-08-02 13:35:00,36.36,36.36,36.34,36.36,48411.0,33.2464,33.2464,33.2281,33.2464,48411.0
2019-08-02 13:40:00,36.36,36.39,36.36,36.39,70923.0,33.2464,33.2738,33.2464,33.2738,70923.0
2019-08-02 13:45:00,36.39,36.44,36.39,36.42,63828.0,33.2738,33.3196,33.2738,33.3013,63828.0
2019-08-02 13:50:00,36.43,36.43,36.41,36.42,56220.0,33.3104,33.3104,33.2921,33.3013,56220.0
2019-08-02 13:55:00,36.42,36.43,36.4,36.42,50172.0,33.3013,33.3104,33.283,33.3013,50172.0
2019-08-02 14:00:00,36.42,36.44,36.4,36.43,75672.0,33.3013,33.3196,33.283,33.3104,75672.0
2019-08-02 14:05:00,36.43,36.46,36.43,36.45,85101.0,33.3104,33.3378,33.3104,33.3287,85101.0
2019-08-02 14:10:00,36.45,36.48,36.44,36.48,64377.0,33.3287,33.3561,33.3196,33.3561,64377.0
2019-08-02 14:15:00,36.48,36.48,36.43,36.45,105579.0,33.3561,33.3561,33.3104,33.3287,105579.0
2019-08-02 14:20:00,36.45,36.52,36.45,36.49,102624.0,33.3287,33.3927,33.3287,33.3653,102624.0
2019-08-02 14:25:00,36.49,36.5,36.44,36.45,62157.0,33.3653,33.3744,33.3196,33.3287,62157.0
2019-08-02 14:30:00,36.45,36.46,36.43,36.43,66585.0,33.3287,33.3378,33.3104,33.3104,66585.0
2019-08-02 14:35:00,36.44,36.46,36.41,36.46,70230.0,33.3196,33.3378,33.2921,33.3378,70230.0
2019-08-02 14:40:00,36.46,36.48,36.43,36.47,130719.0,33.3378,33.3561,33.3104,33.347,130719.0
2019-08-02 14:45:00,36.47,36.48,36.45,36.46,81534.0,33.347,33.3561,33.3287,33.3378,81534.0
2019-08-02 14:50:00,36.46,36.47,36.45,36.47,61026.0,33.3378,33.347,33.3287,33.347,61026.0
2019-08-02 14:55:00,36.47,36.49,36.45,36.49,126678.0,33.347,33.3653,33.3287,33.3653,126678.0
2019-08-02 15:00:00,36.49,36.53,36.48,36.51,96819.0,33.3653,33.4019,33.3561,33.3836,96819.0
2019-08-02 15:05:00,36.51,36.52,36.48,36.49,74907.0,33.3836,33.3927,33.3561,33.3653,74907.0
2019-08-02 15:10:00,36.49,36.5,36.46,36.46,85188.0,33.3653,33.3744,33.3378,33.3378,85188.0
2019-08-02 15:15:00,36.46,36.49,36.44,36.48,99573.0,33.3378,33.3653,33.3196,33.3561,99573.0
2019-08-02 15:20:00,36.48,36.56,36.47,36.56,110766.0,33.3561,33.4293,33.347,33.4293,110766.0
2019-08-02 15:25:00,36.55,36.59,36.54,36.57,131274.0,33.4201,33.4567,33.411,33.4384,131274.0
2019-08-02 15:30:00,36.58,36.59,36.54,36.55,170877.0,33.4476,33.4567,33.411,33.4201,170877.0
2019-08-02 15:35:00,36.55,36.71,36.55,36.62,360093.0,33.4201,33.5664,33.4201,33.4841,360093.0
2019-08-02 15:40:00,36.63,36.65,36.6,36.61,180012.0,33.4933,33.5116,33.4659,33.475,180012.0
2019-08-02 15:45:00,36.61,36.61,36.57,36.57,176487.0,33.475,33.475,33.4384,33.4384,176487.0
2019-08-02 15:50:00,36.57,36.58,36.42,36.43,355116.0,33.4384,33.4476,33.3013,33.3104,355116.0
2019-08-02 15:55:00,36.44,36.49,36.41,36.48,766917.0,33.3196,33.3653,33.2921,33.3561,766917.0
2019-08-05 09:30:00,35.87,36.0,35.55,35.86,936486.0,32.7984,32.9172,32.5058,32.7892,936486.0
2019-08-05 09:35:00,35.87,35.92,35.75,35.83,298605.0,32.7984,32.8441,32.6886,32.7618,298605.0
2019-08-05 09:40:00,35.83,35.87,35.69,35.75,318783.0,32.7618,32.7984,32.6338,32.6886,318783.0
2019-08-05 09:45:00,35.75,35.82,35.75,35.78,129876.0,32.6886,32.7527,32.6886,32.7161,129876.0
2019-08-05 09:50:00,35.76,35.86,35.73,35.84,252228.0,32.6978,32.7892,32.6704,32.7709,252228.0
2019-08-05 09:55:00,35.85,35.88,35.81,35.83,140424.0,32.7801,32.8075,32.7435,32.7618,140424.0
2019-08-05 10:00:00,35.83,35.86,35.69,35.69,179055.0,32.7618,32.7892,32.6338,32.6338,179055.0
2019-08-05 10:05:00,35.69,35.78,35.65,35.76,261279.0,32.6338,32.7161,32.5972,32.6978,261279.0
2019-08-05 10:10:00,35.76,35.77,35.7,35.72,134829.0,32.6978,32.7069,32.6429,32.6612,134829.0
2019-08-05 10:15:00,35.72,35.76,35.69,35.7,145392.0,32.6612,32.6978,32.6338,32.6429,145392.0
2019-08-05 10:20:00,35.69,35.77,35.68,35.73,98370.0,32.6338,32.7069,32.6246,32.6704,98370.0
2019-08-05 10:25:00,35.73,35.74,35.68,35.7,146154.0,32.6704,32.6795,32.6246,32.6429,146154.0
2019-08-05 10:30:00,35.7,35.7,35.63,35.63,145755.0,32.6429,32.6429,32.5789,32.5789,145755.0
2019-08-05 10:35:00,35.63,35.66,35.56,35.58,135432.0,32.5789,32.6064,32.5149,32.5332,135432.0
2019-08-05 10:40:00,35.59,35.61,35.55,35.55,108180.0,32.5423,32.5606,32.5058,32.5058,108180.0
2019-08-05 10:45:00,35.55,35.56,35.51,35.55,150468.0,32.5058,32.5149,32.4692,32.5058,150468.0
2019-08-05 10:50:00,35.54,35.59,35.52,35.59,133863.0,32.4966,32.5423,32.4783,32.5423,133863.0
2019-08-05 10:55:00,35.59,35.64,35.58,35.63,97104.0,32.5423,32.5881,32.5332,32.5789,97104.0
2019-08-05 11:00:00,35.63,35.65,35.6,35.6,146871.0,32.5789,32.5972,32.5515,32.5515,146871.0
2019-08-05 11:05:00,35.6,35.66,35.57,35.65,93336.0,32.5515,32.6064,32.5241,32.5972,93336.0
2019-08-05 11:10:00,35.65,35.68,35.64,35.65,115791.0,32.5972,32.6246,32.5881,32.5972,115791.0
2019-08-05 11:15:00,35.65,35.67,35.62,35.64,212274.0,32.5972,32.6155,32.5698,32.5881,212274.0
2019-08-05 11:20:00,35.63,35.66,35.62,35.62,82317.0,32.5789,32.6064,32.5698,32.5698,82317.0
2019-08-05 11:25:00,35.62,35.62,35.58,35.58,96639.0,32.5698,32.5698,32.5332,32.5332,96639.0
2019-08-05 11:30:00,35.58,35.58,35.54,35.55,94566.0,32.5332,32.5332,32.4966,32.5058,94566.0
2019-08-05 11:35:00,35.55,35.59,35.54,35.57,87480.0,32.5058,32.5423,32.4966,32.5241,87480.0
2019-08-05 11:40:00,35.57,35.58,35.54,35.54,67362.0,32.5241,32.5332,32.4966,32.4966,67362.0
2019-08-05 11:45:00,35.54,35.6,35.54,35.57,95697.0,32.4966,32.5515,32.4966,32.5241,95697.0
2019-08-05 11:50:00,35.57,35.58,35.55,35.57,107316.0,32.5241,32.5332,32.5058,32.5241,107316.0
2019-08-05 11:55:00,35.56,35.57,35.51,35.51,179262.0,32.5149,32.5241,32.4692,32.4692,179262.0
2019-08-05 12:00:00,35.51,35.52,35.47,35.52,237981.0,32.4692,32.4783,32.4326,32.4783,237981.0
2019-08-05 12:05:00,35.52,35.56,35.51,35.51,145950.0,32.4783,32.5149,32.4692,32.4692,145950.0
2019-08-05 12:10:00,35.51,35.52,35.47,35.49,150957.0,32.4692,32.4783,32.4326,32.4509,150957.0
2019-08-05 12:15:00,35.49,35.53,35.48,35.53,123723.0,32.4509,32.4875,32.4418,32.4875,123723.0
2019-08-05 12:20:00,35.53,35.54,35.51,35.54,74751.0,32.4875,32.4966,32.4692,32.4966,74751.0
2019-08-05 12:25:00,35.54,35.54,35.4,35.46,193335.0,32.4966,32.4966,32.3686,32.4235,193335.0
2019-08-05 12:30:00,35.46,35.47,35.42,35.46,72243.0,32.4235,32.4326,32.3869,32.4235,72243.0
2019-08-05 12:35:00,35.46,35.48,35.45,35.46,71787.0,32.4235,32.4418,32.4143,32.4235,71787.0
2019-08-05 12:40:00,35.46,35.46,35.41,35.44,85224.0,32.4235,32.4235,32.3778,32.4052,85224.0
2019-08-05 12:45:00,35.44,35.47,35.41,35.41,68367.0,32.4052,32.4326,32.3778,32.3778,68367.0
2019-08-05 12:50:00,35.41,35.47,35.41,35.43,73920.0,32.3778,32.4326,32.3778,32.396,73920.0
2019-08-05 12:55:00,35.43,35.43,35.32,35.35,236301.0,32.396,32.396,32.2955,32.3229,236301.0
2019-08-05 13:00:00,35.34,35.4,35.33,35.4,125196.0,32.3138,32.3686,32.3046,32.3686,125196.0
2019-08-05 13:05:00,35.4,35.44,35.39,35.43,67827.0,32.3686,32.4052,32.3595,32.396,67827.0
2019-08-05 13:10:00,35.43,35.48,35.43,35.47,92325.0,32.396,32.4418,32.396,32.4326,92325.0
2019-08-05 13:15:00,35.47,35.5,35.47,35.49,61104.0,32.4326,32.4601,32.4326,32.4509,61104.0
2019-08-05 13:20:00,35.49,35.5,35.47,35.48,93129.0,32.4509,32.4601,32.4326,32.4418,93129.0
2019-08-05 13:25:00,35.48,35.48,35.43,35.44,80571.0,32.4418,32.4418,32.396,32.4052,80571.0
2019-08-05 13:30:00,35.44,35.45,35.4,35.44,99258.0,32.4052,32.4143,32.3686,32.4052,99258.0
2019-08-05 13:35:00,35.44,35.5,35.44,35.5,66774.0,32.4052,32.4601,32.4052,32.4601,66774.0
2019-08-05 13:40:00,35.5,35.52,35.47,35.5,238257.0,32.4601,32.4783,32.4326,32.4601,238257.0
2019-08-05 13:45:00,35.49,35.52,35.48,35.5,504537.0,32.4509,32.4783,32.4418,32.4601,504537.0
2019-08-05 13:50:00,35.5,35.5,35.44,35.46,94347.0,32.4601,32.4601,32.4052,32.4235,94347.0
2019-08-05 13:55:00,35.45,35.47,35.43,35.43,78066.0,32.4143,32.4326,32.396,32.396,78066.0
2019-08-05 14:00:00,35.43,35.43,35.39,35.4,193491.0,32.396,32.396,32.3595,32.3686,193491.0
2019-08-05 14:05:00,35.4,35.44,35.39,35.42,91407.0,32.3686,32.4052,32.3595,32.3869,91407.0
2019-08-05 14:10:00,35.42,35.49,35.4,35.46,123405.0,32.3869,32.4509,32.3686,32.4235,123405.0
2019-08-05 14:15:00,35.46,35.48,35.46,35.46,88269.0,32.4235,32.4418,32.4235,32.4235,88269.0
2019-08-05 14:20:00,35.46,35.48,35.41,35.41,113709.0,32.4235,32.4418,32.3778,32.3778,113709.0
2019-08-05 14:25:00,35.41,35.41,35.34,35.34,89994.0,32.3778,32.3778,32.3138,32.3138,89994.0
2019-08-05 14:30:00,35.35,35.36,35.31,35.35,95058.0,32.3229,32.332,32.2863,32.3229,95058.0
2019-08-05 14:35:00,35.35,35.38,35.33,35.34,177849.0,32.3229,32.3503,32.3046,32.3138,177849.0
2019-08-05 14:40:00,35.34,35.39,35.33,35.37,256206.0,32.3138,32.3595,32.3046,32.3412,256206.0
2019-08-05 14:45:00,35.37,35.43,35.33,35.39,122280.0,32.3412,32.396,32.3046,32.3595,122280.0
2019-08-05 14:50:00,35.39,35.44,35.37,35.38,130533.0,32.3595,32.4052,32.3412,32.3503,130533.0
2019-08-05 14:55:00,35.38,35.42,35.36,35.38,103629.0,32.3503,32.3869,32.332,32.3503,103629.0
2019-08-05 15:00:00,35.38,35.43,35.29,35.3,155097.0,32.3503,32.396,32.268,32.2772,155097.0
2019-08-05 15:05:00,35.29,35.3,35.2,35.21,229707.0,32.268,32.2772,32.1857,32.1949,229707.0
2019-08-05 15:10:00,35.21,35.32,35.2,35.31,189453.0,32.1949,32.2955,32.1857,32.2863,189453.0
2019-08-05 15:15:00,35.3,35.35,35.22,35.34,215424.0,32.2772,32.3229,32.204,32.3138,215424.0
2019-08-05 15:20:00,35.34,35.4,35.32,35.34,217884.0,32.3138,32.3686,32.2955,32.3138,217884.0
2019-08-05 15:25:00,35.35,35.41,35.31,35.31,213222.0,32.3229,32.3778,32.2863,32.2863,213222.0
2019-08-05 15:30:00,35.31,35.36,35.25,35.33,186951.0,32.2863,32.332,32.2315,32.3046,186951.0
2019-08-05 15:35:00,35.33,35.42,35.32,35.39,228543.0,32.3046,32.3869,32.2955,32.3595,228543.0
2019-08-05 15:40:00,35.4,35.45,35.37,35.44,267258.0,32.3686,32.4143,32.3412,32.4052,267258.0
2019-08-05 15:45:00,35.44,35.46,35.36,35.39,287364.0,32.4052,32.4235,32.332,32.3595,287364.0
2019-08-05 15:50:00,35.38,35.43,35.32,35.39,460791.0,32.3503,32.396,32.2955,32.3595,460791.0
2019-08-05 15:55:00,35.39,35.4,35.25,35.27,1377468.0,32.3595,32.3686,32.2315,32.2497,1377468.0
2019-08-06 09:30:00,35.4,35.49,35.2,35.45,659280.0,32.3686,32.4509,32.1857,32.4143,659280.0
2019-08-06 09:35:00,35.45,35.58,35.41,35.56,239580.0,32.4143,32.5332,32.3778,32.5149,239580.0
2019-08-06 09:40:00,35.55,35.71,35.54,35.68,293454.0,32.5058,32.6521,32.4966,32.6246,293454.0
2019-08-06 09:45:00,35.69,35.7,35.56,35.64,199047.0,32.6338,32.6429,32.5149,32.5881,199047.0
2019-08-06 09:50:00,35.64,35.66,35.58,35.59,166776.0,32.5881,32.6064,32.5332,32.5423,166776.0
2019-08-06 09:55:00,35.59,35.63,35.57,35.63,125097.0,32.5423,32.5789,32.5241,32.5789,125097.0
2019-08-06 10:00:00,35.62,35.7,35.6,35.61,153468.0,32.5698,32.6429,32.5515,32.5606,153468.0
2019-08-06 10:05:00,35.62,35.63,35.56,35.57,168846.0,32.5698,32.5789,32.5149,32.5241,168846.0
2019-08-06 10:10:00,35.58,35.58,35.52,35.54,346479.0,32.5332,32.5332,32.4783,32.4966,346479.0
2019-08-06 10:15:00,35.54,35.55,35.5,35.52,155295.0,32.4966,32.5058,32.4601,32.4783,155295.0
2019-08-06 10:20:00,35.52,35.56,35.5,35.53,210015.0,32.4783,32.5149,32.4601,32.4875,210015.0
2019-08-06 10:25:00,35.55,35.57,35.49,35.49,147501.0,32.5058,32.5241,32.4509,32.4509,147501.0
2019-08-06 10:30:00,35.5,35.58,35.49,35.54,145920.0,32.4601,32.5332,32.4509,32.4966,145920.0
2019-08-06 10:35:00,35.55,35.56,35.51,35.53,157515.0,32.5058,32.5149,32.4692,32.4875,157515.0
2019-08-06 10:40:00,35.53,35.6,35.52,35.57,95667.0,32.4875,32.5515,32.4783,32.5241,95667.0
2019-08-06 10:45:00,35.57,35.58,35.51,35.52,100614.0,32.5241,32.5332,32.4692,32.4783,100614.0
2019-08-06 10:50:00,35.52,35.52,35.47,35.49,128628.0,32.4783,32.4783,32.4326,32.4509,128628.0
2019-08-06 10:55:00,35.48,35.51,35.47,35.49,91170.0,32.4418,32.4692,32.4326,32.4509,91170.0
2019-08-06 11:00:00,35.49,35.49,35.44,35.44,110301.0,32.4509,32.4509,32.4052,32.4052,110301.0
2019-08-06 11:05:00,35.44,35.52,35.44,35.49,239544.0,32.4052,32.4783,32.4052,32.4509,239544.0
2019-08-06 11:10:00,35.49,35.49,35.43,35.45,120882.0,32.4509,32.4509,32.396,32.4143,120882.0
2019-08-06 11:15:00,35.45,35.47,35.42,35.47,211872.0,32.4143,32.4326,32.3869,32.4326,211872.0
2019-08-06 11:20:00,35.47,35.5,35.45,35.48,96621.0,32.4326,32.4601,32.4143,32.4418,96621.0
2019-08-06 11:25:00,35.48,35.51,35.46,35.47,79377.0,32.4418,32.4692,32.4235,32.4326,79377.0
2019-08-06 11:30:00,35.47,35.49,35.39,35.4,75888.0,32.4326,32.4509,32.3595,32.3686,75888.0
2019-08-06 11:35:00,35.4,35.42,35.36,35.41,64980.0,32.3686,32.3869,32.332,32.3778,64980.0
2019-08-06 11:40:00,35.4,35.46,35.39,35.45,66513.0,32.3686,32.4235,32.3595,32.4143,66513.0
2019-08-06 11:45:00,35.45,35.47,35.43,35.46,43272.0,32.4143,32.4326,32.396,32.4235,43272.0
2019-08-06 11:50:00,35.46,35.48,35.44,35.45,67980.0,32.4235,32.4418,32.4052,32.4143,67980.0
2019-08-06 11:55:00,35.45,35.49,35.43,35.49,65268.0,32.4143,32.4509,32.396,32.4509,65268.0
2019-08-06 12:00:00,35.49,35.52,35.48,35.49,77790.0,32.4509,32.4783,32.4418,32.4509,77790.0
2019-08-06 12:05:00,35.49,35.51,35.44,35.45,69372.0,32.4509,32.4692,32.4052,32.4143,69372.0
2019-08-06 12:10:00,35.46,35.56,35.44,35.54,114213.0,32.4235,32.5149,32.4052,32.4966,114213.0
2019-08-06 12:15:00,35.54,35.56,35.52,35.53,44451.0,32.4966,32.5149,32.4783,32.4875,44451.0
2019-08-06 12:20:00,35.53,35.54,35.49,35.51,75753.0,32.4875,32.4966,32.4509,32.4692,75753.0
2019-08-06 12:25:00,35.52,35.52,35.49,35.51,56706.0,32.4783,32.4783,32.4509,32.4692,56706.0
2019-08-06 12:30:00,35.51,35.56,35.5,35.56,319713.0,32.4692,32.5149,32.4601,32.5149,319713.0
2019-08-06 12:35:00,35.56,35.6,35.55,35.57,112023.0,32.5149,32.5515,32.5058,32.5241,112023.0
2019-08-06 12:40:00,35.58,35.6,35.56,35.59,53490.0,32.5332,32.5515,32.5149,32.5423,53490.0
2019-08-06 12:45:00,35.59,35.6,35.56,35.59,112086.0,32.5423,32.5515,32.5149,32.5423,112086.0
2019-08-06 12:50:00,35.59,35.59,35.57,35.58,65943.0,32.5423,32.5423,32.5241,32.5332,65943.0
2019-08-06 12:55:00,35.58,35.61,35.57,35.59,58797.0,32.5332,32.5606,32.5241,32.5423,58797.0
2019-08-06 13:00:00,35.59,35.62,35.58,35.61,48222.0,32.5423,32.5698,32.5332,32.5606,48222.0
2019-08-06 13:05:00,35.6,35.64,35.59,35.59,318402.0,32.5515,32.5881,32.5423,32.5423,318402.0
2019-08-06 13:10:00,35.59,35.59,35.5,35.53,722976.0,32.5423,32.5423,32.4601,32.4875,722976.0
2019-08-06 13:15:00,35.54,35.56,35.47,35.56,909240.0,32.4966,32.5149,32.4326,32.5149,909240.0
2019-08-06 13:20:00,35.56,35.62,35.56,35.61,79401.0,32.5149,32.5698,32.5149,32.5606,79401.0
2019-08-06 13:25:00,35.61,35.66,35.61,35.65,215400.0,32.5606,32.6064,32.5606,32.5972,215400.0
2019-08-06 13:30:00,35.65,35.7,35.65,35.7,97608.0,32.5972,32.6429,32.5972,32.6429,97608.0
2019-08-06 13:35:00,35.7,35.77,35.69,35.77,122862.0,32.6429,32.7069,32.6338,32.7069,122862.0
2019-08-06 13:40:00,35.76,35.78,35.73,35.78,107892.0,32.6978,32.7161,32.6704,32.7161,107892.0
2019-08-06 13:45:00,35.77,35.79,35.75,35.77,104382.0,32.7069,32.7252,32.6886,32.7069,104382.0
2019-08-06 13:50:00,35.77,35.83,35.73,35.81,398526.0,32.7069,32.7618,32.6704,32.7435,398526.0
2019-08-06 13:55:00,35.81,35.81,35.75,35.78,106140.0,32.7435,32.7435,32.6886,32.7161,106140.0
2019-08-06 14:00:00,35.78,35.78,35.72,35.73,137838.0,32.7161,32.7161,32.6612,32.6704,137838.0
2019-08-06 14:05:00,35.73,35.78,35.71,35.78,98949.0,32.6704,32.7161,32.6521,32.7161,98949.0
2019-08-06 14:10:00,35.78,35.83,35.77,35.82,78780.0,32.7161,32.7618,32.7069,32.7527,78780.0
2019-08-06 14:15:00,35.82,35.89,35.82,35.88,262536.0,32.7527,32.8167,32.7527,32.8075,262536.0
2019-08-06 14:20:00,35.88,35.89,35.86,35.89,204645.0,32.8075,32.8167,32.7892,32.8167,204645.0
2019-08-06 14:25:00,35.89,35.91,35.87,35.89,115872.0,32.8167,32.8349,32.7984,32.8167,115872.0
2019-08-06 14:30:00,35.89,35.95,35.88,35.93,109728.0,32.8167,32.8715,32.8075,32.8532,109728.0
2019-08-06 14:35:00,35.93,35.93,35.88,35.88,224247.0,32.8532,32.8532,32.8075,32.8075,224247.0
2019-08-06 14:40:00,35.88,35.93,35.86,35.92,148053.0,32.8075,32.8532,32.7892,32.8441,148053.0
2019-08-06 14:45:00,35.92,35.92,35.87,35.88,105579.0,32.8441,32.8441,32.7984,32.8075,105579.0
2019-08-06 14:50:00,35.88,35.9,35.82,35.82,107238.0,32.8075,32.8258,32.7527,32.7527,107238.0
2019-08-06 14:55:00,35.82,35.84,35.81,35.83,151053.0,32.7527,32.7709,32.7435,32.7618,151053.0
2019-08-06 15:00:00,35.83,35.85,35.81,35.82,113622.0,32.7618,32.7801,32.7435,32.7527,113622.0
2019-08-06 15:05:00,35.82,35.83,35.78,35.78,168309.0,32.7527,32.7618,32.7161,32.7161,168309.0
2019-08-06 15:10:00,35.78,35.8,35.76,35.8,97143.0,32.7161,32.7344,32.6978,32.7344,97143.0
2019-08-06 15:15:00,35.8,35.82,35.78,35.8,89874.0,32.7344,32.7527,32.7161,32.7344,89874.0
2019-08-06 15:20:00,35.8,35.82,35.78,35.8,98979.0,32.7344,32.7527,32.7161,32.7344,98979.0
2019-08-06 15:25:00,35.8,35.81,35.75,35.76,118188.0,32.7344,32.7435,32.6886,32.6978,118188.0
2019-08-06 15:30:00,35.76,35.76,35.69,35.71,159522.0,32.6978,32.6978,32.6338,32.6521,159522.0
2019-08-06 15:35:00,35.7,35.74,35.7,35.73,219639.0,32.6429,32.6795,32.6429,32.6704,219639.0
2019-08-06 15:40:00,35.73,35.79,35.72,35.78,216054.0,32.6704,32.7252,32.6612,32.7161,216054.0
2019-08-06 15:45:00,35.78,35.85,35.76,35.83,274986.0,32.7161,32.7801,32.6978,32.7618,274986.0
2019-08-06 15:50:00,35.83,35.87,35.81,35.83,365778.0,32.7618,32.7984,32.7435,32.7618,365778.0
2019-08-06 15:55:00,35.83,35.83,35.74,35.76,1015059.0,32.7618,32.7618,32.6795,32.6978,1015059.0
2019-08-07 09:30:00,35.67,35.75,35.5,35.55,524349.0,32.6155,32.6886,32.4601,32.5058,524349.0
2019-08-07 09:35:00,35.54,35.63,35.5,35.51,139188.0,32.4966,32.5789,32.4601,32.4692,139188.0
2019-08-07 09:40:00,35.53,35.53,35.4,35.42,188178.0,32.4875,32.4875,32.3686,32.3869,188178.0
2019-08-07 09:45:00,35.42,35.42,35.31,35.41,280092.0,32.3869,32.3869,32.2863,32.3778,280092.0
2019-08-07 09:50:00,35.41,35.47,35.39,35.45,245832.0,32.3778,32.4326,32.3595,32.4143,245832.0
2019-08-07 09:55:00,35.46,35.52,35.44,35.47,123903.0,32.4235,32.4783,32.4052,32.4326,123903.0
2019-08-07 10:00:00,35.48,35.54,35.43,35.5,116976.0,32.4418,32.4966,32.396,32.4601,116976.0
2019-08-07 10:05:00,35.5,35.59,35.49,35.53,105552.0,32.4601,32.5423,32.4509,32.4875,105552.0
2019-08-07 10:10:00,35.53,35.58,35.51,35.52,101097.0,32.4875,32.5332,32.4692,32.4783,101097.0
2019-08-07 10:15:00,35.52,35.64,35.5,35.6,91341.0,32.4783,32.5881,32.4601,32.5515,91341.0
2019-08-07 10:20:00,35.61,35.61,35.56,35.56,78573.0,32.5606,32.5606,32.5149,32.5149,78573.0
2019-08-07 10:25:00,35.57,35.61,35.53,35.55,97593.0,32.5241,32.5606,32.4875,32.5058,97593.0
2019-08-07 10:30:00,35.55,35.65,35.54,35.6,108867.0,32.5058,32.5972,32.4966,32.5515,108867.0
2019-08-07 10:35:00,35.59,35.63,35.58,35.62,108735.0,32.5423,32.5789,32.5332,32.5698,108735.0
2019-08-07 10:40:00,35.62,35.62,35.57,35.59,108216.0,32.5698,32.5698,32.5241,32.5423,108216.0
2019-08-07 10:45:00,35.6,35.63,35.55,35.62,96492.0,32.5515,32.5789,32.5058,32.5698,96492.0
2019-08-07 10:50:00,35.62,35.69,35.61,35.69,129663.0,32.5698,32.6338,32.5606,32.6338,129663.0
2019-08-07 10:55:00,35.69,35.74,35.65,35.73,133683.0,32.6338,32.6795,32.5972,32.6704,133683.0
2019-08-07 11:00:00,35.72,35.75,35.66,35.71,97785.0,32.6612,32.6886,32.6064,32.6521,97785.0
2019-08-07 11:05:00,35.7,35.72,35.64,35.7,65769.0,32.6429,32.6612,32.5881,32.6429,65769.0
2019-08-07 11:10:00,35.7,35.77,35.68,35.77,84789.0,32.6429,32.7069,32.6246,32.7069,84789.0
2019-08-07 11:15:00,35.76,35.77,35.71,35.74,79239.0,32.6978,32.7069,32.6521,32.6795,79239.0
2019-08-07 11:20:00,35.74,35.76,35.69,35.71,72981.0,32.6795,32.6978,32.6338,32.6521,72981.0
2019-08-07 11:25:00,35.72,35.74,35.69,35.71,80058.0,32.6612,32.6795,32.6338,32.6521,80058.0
2019-08-07 11:30:00,35.71,35.72,35.67,35.69,86946.0,32.6521,32.6612,32.6155,32.6338,86946.0
2019-08-07 11:35:00,35.7,35.73,35.69,35.73,86496.0,32.6429,32.6704,32.6338,32.6704,86496.0
2019-08-07 11:40:00,35.73,35.74,35.63,35.66,64257.0,32.6704,32.6795,32.5789,32.6064,64257.0
2019-08-07 11:45:00,35.66,35.67,35.62,35.67,76878.0,32.6064,32.6155,32.5698,32.6155,76878.0
2019-08-07 11:50:00,35.66,35.67,35.62,35.66,66198.0,32.6064,32.6155,32.5698,32.6064,66198.0
2019-08-07 11:55:00,35.66,35.72,35.66,35.68,66714.0,32.6064,32.6612,32.6064,32.6246,66714.0
2019-08-07 12:00:00,35.68,35.7,35.65,35.67,79428.0,32.6246,32.6429,32.5972,32.6155,79428.0
2019-08-07 12:05:00,35.67,35.68,35.63,35.64,66234.0,32.6155,32.6246,32.5789,32.5881,66234.0
2019-08-07 12:10:00,35.64,35.65,35.6,35.64,72210.0,32.5881,32.5972,32.5515,32.5881,72210.0
2019-08-07 12:15:00,35.65,35.66,35.63,35.64,72255.0,32.5972,32.6064,32.5789,32.5881,72255.0
2019-08-07 12:20:00,35.64,35.64,35.59,35.61,71160.0,32.5881,32.5881,32.5423,32.5606,71160.0
2019-08-07 12:25:00,35.62,35.69,35.6,35.68,84441.0,32.5698,32.6338,32.5515,32.6246,84441.0
2019-08-07 12:30:00,35.68,35.74,35.66,35.73,140583.0,32.6246,32.6795,32.6064,32.6704,140583.0
2019-08-07 12:35:00,35.74,35.76,35.71,35.76,60531.0,32.6795,32.6978,32.6521,32.6978,60531.0
2019-08-07 12:40:00,35.76,35.81,35.76,35.79,57429.0,32.6978,32.7435,32.6978,32.7252,57429.0
2019-08-07 12:45:00,35.8,35.81,35.75,35.76,113088.0,32.7344,32.7435,32.6886,32.6978,113088.0
2019-08-07 12:50:00,35.77,35.84,35.77,35.83,64494.0,32.7069,32.7709,32.7069,32.7618,64494.0
2019-08-07 12:55:00,35.83,35.88,35.82,35.88,93438.0,32.7618,32.8075,32.7527,32.8075,93438.0
2019-08-07 13:00:00,35.88,35.91,35.86,35.89,85914.0,32.8075,32.8349,32.7892,32.8167,85914.0
2019-08-07 13:05:00,35.88,35.94,35.88,35.93,80298.0,32.8075,32.8624,32.8075,32.8532,80298.0
2019-08-07 13:10:00,35.94,35.96,35.91,35.94,141516.0,32.8624,32.8807,32.8349,32.8624,141516.0
2019-08-07 13:15:00,35.95,35.99,35.93,35.98,109644.0,32.8715,32.9081,32.8532,32.8989,109644.0
2019-08-07 13:20:00,35.98,35.98,35.93,35.93,50961.0,32.8989,32.8989,32.8532,32.8532,50961.0
2019-08-07 13:25:00,35.93,35.94,35.91,35.92,61767.0,32.8532,32.8624,32.8349,32.8441,61767.0
2019-08-07 13:30:00,35.93,36.02,35.92,36.01,98955.0,32.8532,32.9355,32.8441,32.9264,98955.0
2019-08-07 13:35:00,36.01,36.06,35.99,36.06,61242.0,32.9264,32.9721,32.9081,32.9721,61242.0
2019-08-07 13:40:00,36.06,36.12,36.06,36.07,90564.0,32.9721,33.027,32.9721,32.9812,90564.0
2019-08-07 13:45:00,36.06,36.13,36.05,36.12,98277.0,32.9721,33.0361,32.963,33.027,98277.0
2019-08-07 13:50:00,36.13,36.15,36.09,36.11,95604.0,33.0361,33.0544,32.9995,33.0178,95604.0
2019-08-07 13:55:00,36.12,36.13,36.04,36.05,95331.0,33.027,33.0361,32.9538,32.963,95331.0
2019-08-07 14:00:00,36.05,36.07,36.03,36.05,69195.0,32.963,32.9812,32.9447,32.963,69195.0
2019-08-07 14:05:00,36.06,36.13,36.06,36.12,140469.0,32.9721,33.0361,32.9721,33.027,140469.0
2019-08-07 14:10:00,36.12,36.13,36.09,36.12,86655.0,33.027,33.0361,32.9995,33.027,86655.0
2019-08-07 14:15:00,36.12,36.12,36.0,36.0,111699.0,33.027,33.027,32.9172,32.9172,111699.0
2019-08-07 14:20:00,36.01,36.03,35.99,35.99,110595.0,32.9264,32.9447,32.9081,32.9081,110595.0
2019-08-07 14:25:00,35.99,36.04,35.96,36.04,122325.0,32.9081,32.9538,32.8807,32.9538,122325.0
2019-08-07 14:30:00,36.04,36.07,36.02,36.05,71985.0,32.9538,32.9812,32.9355,32.963,71985.0
2019-08-07 14:35:00,36.05,36.06,35.99,36.0,298872.0,32.963,32.9721,32.9081,32.9172,298872.0
2019-08-07 14:40:00,36.01,36.1,35.99,36.09,83679.0,32.9264,33.0087,32.9081,32.9995,83679.0
2019-08-07 14:45:00,36.08,36.12,36.07,36.08,90789.0,32.9904,33.027,32.9812,32.9904,90789.0
2019-08-07 14:50:00,36.1,36.14,36.1,36.13,83829.0,33.0087,33.0452,33.0087,33.0361,83829.0
2019-08-07 14:55:00,36.12,36.14,36.09,36.13,162354.0,33.027,33.0452,32.9995,33.0361,162354.0
2019-08-07 15:00:00,36.12,36.13,36.03,36.07,103248.0,33.027,33.0361,32.9447,32.9812,103248.0
2019-08-07 15:05:00,36.07,36.11,36.06,36.08,71346.0,32.9812,33.0178,32.9721,32.9904,71346.0
2019-08-07 15:10:00,36.07,36.12,36.07,36.11,71319.0,32.9812,33.027,32.9812,33.0178,71319.0
2019-08-07 15:15:00,36.11,36.14,36.07,36.13,98271.0,33.0178,33.0452,32.9812,33.0361,98271.0
2019-08-07 15:20:00,36.13,36.17,36.13,36.16,151050.0,33.0361,33.0727,33.0361,33.0635,151050.0
2019-08-07 15:25:00,36.15,36.16,36.09,36.15,166482.0,33.0544,33.0635,32.9995,33.0544,166482.0
2019-08-07 15:30:00,36.15,36.2,36.13,36.19,118824.0,33.0544,33.1001,33.0361,33.091,118824.0
2019-08-07 15:35:00,36.19,36.21,36.17,36.2,152010.0,33.091,33.1093,33.0727,33.1001,152010.0
2019-08-07 15:40:00,36.2,36.2,36.12,36.13,144054.0,33.1001,33.1001,33.027,33.0361,144054.0
2019-08-07 15:45:00,36.13,36.15,36.09,36.1,207873.0,33.0361,33.0544,32.9995,33.0087,207873.0
2019-08-07 15:50:00,36.1,36.1,36.05,36.07,327183.0,33.0087,33.0087,32.963,32.9812,327183.0
2019-08-07 15:55:00,36.08,36.19,36.07,36.08,1347792.0,32.9904,33.091,32.9812,32.9904,1347792.0
2019-08-08 09:30:00,36.0,36.13,35.94,35.95,542679.0,33.078,33.1974,33.0229,33.0321,542679.0
2019-08-08 09:35:00,35.95,36.03,35.92,36.03,243375.0,33.0321,33.1056,33.0045,33.1056,243375.0
2019-08-08 09:40:00,36.02,36.1,36.01,36.09,132546.0,33.0964,33.1699,33.0872,33.1607,132546.0
2019-08-08 09:45:00,36.09,36.11,36.04,36.09,104322.0,33.1607,33.1791,33.1148,33.1607,104322.0
2019-08-08 09:50:00,36.09,36.19,36.04,36.18,133509.0,33.1607,33.2526,33.1148,33.2434,133509.0
2019-08-08 09:55:00,36.19,36.25,36.15,36.19,146010.0,33.2526,33.3077,33.2158,33.2526,146010.0
2019-08-08 10:00:00,36.2,36.22,36.17,36.18,117777.0,33.2618,33.2801,33.2342,33.2434,117777.0
2019-08-08 10:05:00,36.18,36.28,36.16,36.27,144600.0,33.2434,33.3353,33.225,33.3261,144600.0
2019-08-08 10:10:00,36.26,36.27,36.18,36.22,88035.0,33.3169,33.3261,33.2434,33.2801,88035.0
2019-08-08 10:15:00,36.22,36.25,36.2,36.21,77571.0,33.2801,33.3077,33.2618,33.271,77571.0
2019-08-08 10:20:00,36.2,36.25,36.18,36.22,129852.0,33.2618,33.3077,33.2434,33.2801,129852.0
2019-08-08 10:25:00,36.22,36.26,36.21,36.21,97590.0,33.2801,33.3169,33.271,33.271,97590.0
2019-08-08 10:30:00,36.21,36.23,36.18,36.19,116721.0,33.271,33.2893,33.2434,33.2526,116721.0
2019-08-08 10:35:00,36.19,36.19,36.11,36.11,194910.0,33.2526,33.2526,33.1791,33.1791,194910.0
2019-08-08 10:40:00,36.11,36.14,36.09,36.14,93579.0,33.1791,33.2066,33.1607,33.2066,93579.0
2019-08-08 10:45:00,36.14,36.14,36.08,36.13,95256.0,33.2066,33.2066,33.1515,33.1974,95256.0
2019-08-08 10:50:00,36.13,36.13,36.09,36.11,92526.0,33.1974,33.1974,33.1607,33.1791,92526.0
2019-08-08 10:55:00,36.11,36.13,36.06,36.08,131520.0,33.1791,33.1974,33.1331,33.1515,131520.0
2019-08-08 11:00:00,36.07,36.08,36.03,36.03,93387.0,33.1423,33.1515,33.1056,33.1056,93387.0
2019-08-08 11:05:00,36.03,36.04,35.97,35.98,95292.0,33.1056,33.1148,33.0504,33.0596,95292.0
2019-08-08 11:10:00,35.98,35.98,35.95,35.95,111858.0,33.0596,33.0596,33.0321,33.0321,111858.0
2019-08-08 11:15:00,35.95,35.96,35.94,35.96,144090.0,33.0321,33.0412,33.0229,33.0412,144090.0
2019-08-08 11:20:00,35.95,36.06,35.93,36.03,124488.0,33.0321,33.1331,33.0137,33.1056,124488.0
2019-08-08 11:25:00,36.04,36.06,36.01,36.04,66990.0,33.1148,33.1331,33.0872,33.1148,66990.0
2019-08-08 11:30:00,36.05,36.08,36.02,36.07,66321.0,33.1239,33.1515,33.0964,33.1423,66321.0
2019-08-08 11:35:00,36.07,36.11,36.06,36.1,45135.0,33.1423,33.1791,33.1331,33.1699,45135.0
2019-08-08 11:40:00,36.1,36.11,36.07,36.1,69900.0,33.1699,33.1791,33.1423,33.1699,69900.0
2019-08-08 11:45:00,36.1,36.1,36.06,36.06,88356.0,33.1699,33.1699,33.1331,33.1331,88356.0
2019-08-08 11:50:00,36.05,36.1,36.05,36.1,66228.0,33.1239,33.1699,33.1239,33.1699,66228.0
2019-08-08 11:55:00,36.1,36.1,36.07,36.09,66489.0,33.1699,33.1699,33.1423,33.1607,66489.0
2019-08-08 12:00:00,36.09,36.14,36.09,36.11,69288.0,33.1607,33.2066,33.1607,33.1791,69288.0
2019-08-08 12:05:00,36.11,36.15,36.11,36.14,84156.0,33.1791,33.2158,33.1791,33.2066,84156.0
2019-08-08 12:10:00,36.14,36.14,36.11,36.14,63792.0,33.2066,33.2066,33.1791,33.2066,63792.0
2019-08-08 12:15:00,36.14,36.17,36.13,36.17,50496.0,33.2066,33.2342,33.1974,33.2342,50496.0
2019-08-08 12:20:00,36.17,36.18,36.16,36.17,81918.0,33.2342,33.2434,33.225,33.2342,81918.0
2019-08-08 12:25:00,36.16,36.18,36.16,36.17,99924.0,33.225,33.2434,33.225,33.2342,99924.0
2019-08-08 12:30:00,36.17,36.2,36.17,36.18,72414.0,33.2342,33.2618,33.2342,33.2434,72414.0
2019-08-08 12:35:00,36.18,36.19,36.15,36.16,79509.0,33.2434,33.2526,33.2158,33.225,79509.0
2019-08-08 12:40:00,36.16,36.18,36.15,36.18,81138.0,33.225,33.2434,33.2158,33.2434,81138.0
2019-08-08 12:45:00,36.18,36.2,36.16,36.17,52314.0,33.2434,33.2618,33.225,33.2342,52314.0
2019-08-08 12:50:00,36.18,36.23,36.18,36.21,74901.0,33.2434,33.2893,33.2434,33.271,74901.0
2019-08-08 12:55:00,36.22,36.23,36.21,36.23,51330.0,33.2801,33.2893,33.271,33.2893,51330.0
2019-08-08 13:00:00,36.23,36.25,36.23,36.25,43245.0,33.2893,33.3077,33.2893,33.3077,43245.0
2019-08-08 13:05:00,36.25,36.26,36.19,36.19,59424.0,33.3077,33.3169,33.2526,33.2526,59424.0
2019-08-08 13:10:00,36.2,36.21,36.19,36.19,38010.0,33.2618,33.271,33.2526,33.2526,38010.0
2019-08-08 13:15:00,36.19,36.2,36.18,36.18,50571.0,33.2526,33.2618,33.2434,33.2434,50571.0
2019-08-08 13:20:00,36.19,36.22,36.18,36.21,40950.0,33.2526,33.2801,33.2434,33.271,40950.0
2019-08-08 13:25:00,36.21,36.21,36.17,36.17,48978.0,33.271,33.271,33.2342,33.2342,48978.0
2019-08-08 13:30:00,36.17,36.2,36.17,36.2,44247.0,33.2342,33.2618,33.2342,33.2618,44247.0
2019-08-08 13:35:00,36.2,36.22,36.19,36.2,45270.0,33.2618,33.2801,33.2526,33.2618,45270.0
2019-08-08 13:40:00,36.2,36.22,36.2,36.22,63564.0,33.2618,33.2801,33.2618,33.2801,63564.0
2019-08-08 13:45:00,36.22,36.24,36.21,36.22,59112.0,33.2801,33.2985,33.271,33.2801,59112.0
2019-08-08 13:50:00,36.22,36.24,36.22,36.24,44592.0,33.2801,33.2985,33.2801,33.2985,44592.0
2019-08-08 13:55:00,36.24,36.25,36.22,36.22,51960.0,33.2985,33.3077,33.2801,33.2801,51960.0
2019-08-08 14:00:00,36.22,36.23,36.18,36.18,66861.0,33.2801,33.2893,33.2434,33.2434,66861.0
2019-08-08 14:05:00,36.18,36.21,36.17,36.18,67536.0,33.2434,33.271,33.2342,33.2434,67536.0
2019-08-08 14:10:00,36.18,36.2,36.17,36.19,62556.0,33.2434,33.2618,33.2342,33.2526,62556.0
2019-08-08 14:15:00,36.2,36.21,36.17,36.18,52731.0,33.2618,33.271,33.2342,33.2434,52731.0
2019-08-08 14:20:00,36.18,36.19,36.17,36.18,41163.0,33.2434,33.2526,33.2342,33.2434,41163.0
2019-08-08 14:25:00,36.18,36.19,36.18,36.18,40581.0,33.2434,33.2526,33.2434,33.2434,40581.0
2019-08-08 14:30:00,36.18,36.22,36.18,36.2,48174.0,33.2434,33.2801,33.2434,33.2618,48174.0
2019-08-08 14:35:00,36.2,36.21,36.18,36.21,44466.0,33.2618,33.271,33.2434,33.271,44466.0
2019-08-08 14:40:00,36.21,36.24,36.2,36.24,169713.0,33.271,33.2985,33.2618,33.2985,169713.0
2019-08-08 14:45:00,36.24,36.25,36.16,36.18,73851.0,33.2985,33.3077,33.225,33.2434,73851.0
2019-08-08 14:50:00,36.18,36.21,36.18,36.2,52128.0,33.2434,33.271,33.2434,33.2618,52128.0
2019-08-08 14:55:00,36.19,36.23,36.19,36.19,65103.0,33.2526,33.2893,33.2526,33.2526,65103.0
2019-08-08 15:00:00,36.19,36.24,36.19,36.23,57354.0,33.2526,33.2985,33.2526,33.2893,57354.0
2019-08-08 15:05:00,36.23,36.26,36.22,36.25,70887.0,33.2893,33.3169,33.2801,33.3077,70887.0
2019-08-08 15:10:00,36.25,36.25,36.19,36.2,83850.0,33.3077,33.3077,33.2526,33.2618,83850.0
2019-08-08 15:15:00,36.19,36.21,36.17,36.2,130584.0,33.2526,33.271,33.2342,33.2618,130584.0
2019-08-08 15:20:00,36.2,36.22,36.19,36.2,71649.0,33.2618,33.2801,33.2526,33.2618,71649.0
2019-08-08 15:25:00,36.2,36.21,36.16,36.18,106599.0,33.2618,33.271,33.225,33.2434,106599.0
2019-08-08 15:30:00,36.17,36.22,36.17,36.21,80055.0,33.2342,33.2801,33.2342,33.271,80055.0
2019-08-08 15:35:00,36.21,36.22,36.17,36.19,112632.0,33.271,33.2801,33.2342,33.2526,112632.0
2019-08-08 15:40:00,36.19,36.24,36.19,36.23,142284.0,33.2526,33.2985,33.2526,33.2893,142284.0
2019-08-08 15:45:00,36.23,36.23,36.16,36.17,192804.0,33.2893,33.2893,33.225,33.2342,192804.0
2019-08-08 15:50:00,36.17,36.2,36.16,36.18,205209.0,33.2342,33.2618,33.225,33.2434,205209.0
2019-08-08 15:55:00,36.18,36.19,36.11,36.17,861825.0,33.2434,33.2526,33.1791,33.2342,861825.0
2019-08-09 09:30:00,36.02,36.15,36.02,36.09,265434.0,33.0964,33.2158,33.0964,33.1607,265434.0
2019-08-09 09:35:00,36.09,36.13,36.08,36.09,96549.0,33.1607,33.1974,33.1515,33.1607,96549.0
2019-08-09 09:40:00,36.09,36.09,35.96,35.97,125067.0,33.1607,33.1607,33.0412,33.0504,125067.0
2019-08-09 09:45:00,35.96,35.99,35.92,35.95,90288.0,33.0412,33.0688,33.0045,33.0321,90288.0
2019-08-09 09:50:00,35.95,35.95,35.84,35.88,170016.0,33.0321,33.0321,32.931,32.9677,170016.0
2019-08-09 09:55:00,35.88,35.88,35.8,35.84,171747.0,32.9677,32.9677,32.8942,32.931,171747.0
2019-08-09 10:00:00,35.84,35.92,35.83,35.92,74550.0,32.931,33.0045,32.9218,33.0045,74550.0
2019-08-09 10:05:00,35.92,35.93,35.82,35.83,120183.0,33.0045,33.0137,32.9126,32.9218,120183.0
2019-08-09 10:10:00,35.82,35.86,35.8,35.8,125121.0,32.9126,32.9494,32.8942,32.8942,125121.0
2019-08-09 10:15:00,35.81,35.84,35.76,35.79,133113.0,32.9034,32.931,32.8575,32.885,133113.0
2019-08-09 10:20:00,35.8,35.83,35.76,35.81,83361.0,32.8942,32.9218,32.8575,32.9034,83361.0
2019-08-09 10:25:00,35.82,35.87,35.8,35.81,226479.0,32.9126,32.9586,32.8942,32.9034,226479.0
2019-08-09 10:30:00,35.81,35.83,35.77,35.81,101556.0,32.9034,32.9218,32.8667,32.9034,101556.0
2019-08-09 10:35:00,35.82,35.83,35.8,35.8,72243.0,32.9126,32.9218,32.8942,32.8942,72243.0
2019-08-09 10:40:00,35.79,35.8,35.74,35.75,112278.0,32.885,32.8942,32.8391,32.8483,112278.0
2019-08-09 10:45:00,35.75,35.77,35.72,35.72,453876.0,32.8483,32.8667,32.8207,32.8207,453876.0
2019-08-09 10:50:00,35.72,35.81,35.72,35.75,92925.0,32.8207,32.9034,32.8207,32.8483,92925.0
2019-08-09 10:55:00,35.74,35.82,35.74,35.8,79011.0,32.8391,32.9126,32.8391,32.8942,79011.0
2019-08-09 11:00:00,35.8,35.83,35.78,35.8,80931.0,32.8942,32.9218,32.8759,32.8942,80931.0
2019-08-09 11:05:00,35.79,35.81,35.72,35.72,58086.0,32.885,32.9034,32.8207,32.8207,58086.0
2019-08-09 11:10:00,35.72,35.75,35.71,35.74,79806.0,32.8207,32.8483,32.8115,32.8391,79806.0
2019-08-09 11:15:00,35.73,35.75,35.71,35.72,56943.0,32.8299,32.8483,32.8115,32.8207,56943.0
2019-08-09 11:20:00,35.72,35.76,35.7,35.71,70794.0,32.8207,32.8575,32.8024,32.8115,70794.0
2019-08-09 11:25:00,35.71,35.71,35.65,35.66,99744.0,32.8115,32.8115,32.7564,32.7656,99744.0
2019-08-09 11:30:00,35.66,35.73,35.66,35.73,69285.0,32.7656,32.8299,32.7656,32.8299,69285.0
2019-08-09 11:35:00,35.73,35.73,35.69,35.7,74754.0,32.8299,32.8299,32.7932,32.8024,74754.0
2019-08-09 11:40:00,35.7,35.72,35.67,35.69,70812.0,32.8024,32.8207,32.7748,32.7932,70812.0
2019-08-09 11:45:00,35.68,35.72,35.68,35.72,63726.0,32.784,32.8207,32.784,32.8207,63726.0
2019-08-09 11:50:00,35.71,35.71,35.65,35.65,73641.0,32.8115,32.8115,32.7564,32.7564,73641.0
2019-08-09 11:55:00,35.65,35.65,35.58,35.62,104481.0,32.7564,32.7564,32.6921,32.7288,104481.0
2019-08-09 12:00:00,35.61,35.65,35.6,35.65,58956.0,32.7197,32.7564,32.7105,32.7564,58956.0
2019-08-09 12:05:00,35.65,35.66,35.6,35.62,67032.0,32.7564,32.7656,32.7105,32.7288,67032.0
2019-08-09 12:10:00,35.61,35.66,35.61,35.64,44520.0,32.7197,32.7656,32.7197,32.7472,44520.0
2019-08-09 12:15:00,35.64,35.64,35.6,35.61,91728.0,32.7472,32.7472,32.7105,32.7197,91728.0
2019-08-09 12:20:00,35.61,35.62,35.58,35.59,53079.0,32.7197,32.7288,32.6921,32.7013,53079.0
2019-08-09 12:25:00,35.59,35.62,35.57,35.6,78687.0,32.7013,32.7288,32.6829,32.7105,78687.0
2019-08-09 12:30:00,35.61,35.63,35.59,35.63,62016.0,32.7197,32.738,32.7013,32.738,62016.0
2019-08-09 12:35:00,35.63,35.64,35.59,35.63,125844.0,32.738,32.7472,32.7013,32.738,125844.0
2019-08-09 12:40:00,35.63,35.72,35.62,35.69,73668.0,32.738,32.8207,32.7288,32.7932,73668.0
2019-08-09 12:45:00,35.69,35.73,35.68,35.72,53598.0,32.7932,32.8299,32.784,32.8207,53598.0
2019-08-09 12:50:00,35.73,35.83,35.71,35.83,87114.0,32.8299,32.9218,32.8115,32.9218,87114.0
2019-08-09 12:55:00,35.83,35.87,35.79,35.79,317901.0,32.9218,32.9586,32.885,32.885,317901.0
2019-08-09 13:00:00,35.78,35.82,35.77,35.78,67467.0,32.8759,32.9126,32.8667,32.8759,67467.0
2019-08-09 13:05:00,35.79,35.79,35.74,35.77,64053.0,32.885,32.885,32.8391,32.8667,64053.0
2019-08-09 13:10:00,35.76,35.81,35.76,35.79,75582.0,32.8575,32.9034,32.8575,32.885,75582.0
2019-08-09 13:15:00,35.8,35.85,35.79,35.81,96816.0,32.8942,32.9402,32.885,32.9034,96816.0
2019-08-09 13:20:00,35.81,35.87,35.81,35.83,155460.0,32.9034,32.9586,32.9034,32.9218,155460.0
2019-08-09 13:25:00,35.84,35.88,35.83,35.86,56943.0,32.931,32.9677,32.9218,32.9494,56943.0
2019-08-09 13:30:00,35.87,35.91,35.86,35.88,73221.0,32.9586,32.9953,32.9494,32.9677,73221.0
2019-08-09 13:35:00,35.88,35.89,35.86,35.88,55344.0,32.9677,32.9769,32.9494,32.9677,55344.0
2019-08-09 13:40:00,35.88,35.91,35.88,35.89,46818.0,32.9677,32.9953,32.9677,32.9769,46818.0
2019-08-09 13:45:00,35.9,35.9,35.85,35.88,87582.0,32.9861,32.9861,32.9402,32.9677,87582.0
2019-08-09 13:50:00,35.88,35.88,35.85,35.87,48843.0,32.9677,32.9677,32.9402,32.9586,48843.0
2019-08-09 13:55:00,35.87,35.88,35.85,35.86,57228.0,32.9586,32.9677,32.9402,32.9494,57228.0
2019-08-09 14:00:00,35.86,35.86,35.82,35.82,77025.0,32.9494,32.9494,32.9126,32.9126,77025.0
2019-08-09 14:05:00,35.82,35.85,35.81,35.84,126708.0,32.9126,32.9402,32.9034,32.931,126708.0
2019-08-09 14:10:00,35.83,35.85,35.82,35.84,70215.0,32.9218,32.9402,32.9126,32.931,70215.0
2019-08-09 14:15:00,35.83,35.85,35.82,35.84,86424.0,32.9218,32.9402,32.9126,32.931,86424.0
2019-08-09 14:20:00,35.83,35.85,35.82,35.85,41907.0,32.9218,32.9402,32.9126,32.9402,41907.0
2019-08-09 14:25:00,35.86,35.89,35.85,35.87,60753.0,32.9494,32.9769,32.9402,32.9586,60753.0
2019-08-09 14:30:00,35.87,35.89,35.85,35.86,69015.0,32.9586,32.9769,32.9402,32.9494,69015.0
2019-08-09 14:35:00,35.86,35.87,35.81,35.82,56064.0,32.9494,32.9586,32.9034,32.9126,56064.0
2019-08-09 14:40:00,35.82,35.85,35.82,35.84,57624.0,32.9126,32.9402,32.9126,32.931,57624.0
2019-08-09 14:45:00,35.84,35.86,35.83,35.84,75357.0,32.931,32.9494,32.9218,32.931,75357.0
2019-08-09 14:50:00,35.84,35.85,35.83,35.84,47556.0,32.931,32.9402,32.9218,32.931,47556.0
2019-08-09 14:55:00,35.84,35.88,35.81,35.82,179745.0,32.931,32.9677,32.9034,32.9126,179745.0
2019-08-09 15:00:00,35.82,35.87,35.8,35.86,107511.0,32.9126,32.9586,32.8942,32.9494,107511.0
2019-08-09 15:05:00,35.86,35.94,35.86,35.93,111225.0,32.9494,33.0229,32.9494,33.0137,111225.0
2019-08-09 15:10:00,35.92,35.94,35.89,35.9,89229.0,33.0045,33.0229,32.9769,32.9861,89229.0
2019-08-09 15:15:00,35.9,35.91,35.85,35.85,75786.0,32.9861,32.9953,32.9402,32.9402,75786.0
2019-08-09 15:20:00,35.85,35.88,35.84,35.88,76686.0,32.9402,32.9677,32.931,32.9677,76686.0
2019-08-09 15:25:00,35.88,35.9,35.86,35.89,84324.0,32.9677,32.9861,32.9494,32.9769,84324.0
2019-08-09 15:30:00,35.89,35.93,35.87,35.88,181464.0,32.9769,33.0137,32.9586,32.9677,181464.0
2019-08-09 15:35:00,35.88,35.9,35.87,35.89,105567.0,32.9677,32.9861,32.9586,32.9769,105567.0
2019-08-09 15:40:00,35.89,35.89,35.86,35.87,105858.0,32.9769,32.9769,32.9494,32.9586,105858.0
2019-08-09 15:45:00,35.87,35.89,35.85,35.86,141015.0,32.9586,32.9769,32.9402,32.9494,141015.0
2019-08-09 15:50:00,35.86,35.86,35.78,35.78,256242.0,32.9494,32.9494,32.8759,32.8759,256242.0
2019-08-09 15:55:00,35.78,35.79,35.73,35.76,767316.0,32.8759,32.885,32.8299,32.8575,767316.0
2019-08-12 09:30:00,35.57,35.61,35.15,35.17,1018764.0,32.6829,32.7197,32.297,32.3154,1018764.0
2019-08-12 09:35:00,35.17,35.53,35.02,35.46,1005498.0,32.3154,32.6461,32.1775,32.5818,1005498.0
2019-08-12 09:40:00,35.5,35.57,35.35,35.45,857868.0,32.6186,32.6829,32.4808,32.5726,857868.0
2019-08-12 09:45:00,35.44,35.52,35.44,35.49,194718.0,32.5635,32.637,32.5635,32.6094,194718.0
2019-08-12 09:50:00,35.49,35.49,35.39,35.39,107529.0,32.6094,32.6094,32.5175,32.5175,107529.0
2019-08-12 09:55:00,35.39,35.44,35.35,35.42,174660.0,32.5175,32.5635,32.4808,32.5451,174660.0
2019-08-12 10:00:00,35.42,35.47,35.39,35.41,361824.0,32.5451,32.591,32.5175,32.5359,361824.0
2019-08-12 10:05:00,35.4,35.4,35.36,35.38,150117.0,32.5267,32.5267,32.4899,32.5083,150117.0
2019-08-12 10:10:00,35.38,35.42,35.36,35.41,151767.0,32.5083,32.5451,32.4899,32.5359,151767.0
2019-08-12 10:15:00,35.42,35.49,35.36,35.42,571344.0,32.5451,32.6094,32.4899,32.5451,571344.0
2019-08-12 10:20:00,35.42,35.44,35.38,35.41,200847.0,32.5451,32.5635,32.5083,32.5359,200847.0
2019-08-12 10:25:00,35.41,35.45,35.38,35.38,213597.0,32.5359,32.5726,32.5083,32.5083,213597.0
2019-08-12 10:30:00,35.39,35.43,35.36,35.36,126831.0,32.5175,32.5543,32.4899,32.4899,126831.0
2019-08-12 10:35:00,35.37,35.39,35.3,35.34,156168.0,32.4991,32.5175,32.4348,32.4716,156168.0
2019-08-12 10:40:00,35.33,35.37,35.28,35.28,95283.0,32.4624,32.4991,32.4164,32.4164,95283.0
2019-08-12 10:45:00,35.28,35.31,35.22,35.24,151827.0,32.4164,32.444,32.3613,32.3797,151827.0
2019-08-12 10:50:00,35.24,35.25,35.21,35.23,129429.0,32.3797,32.3889,32.3521,32.3705,129429.0
2019-08-12 10:55:00,35.23,35.31,35.21,35.3,321066.0,32.3705,32.444,32.3521,32.4348,321066.0
2019-08-12 11:00:00,35.3,35.3,35.25,35.27,192393.0,32.4348,32.4348,32.3889,32.4073,192393.0
2019-08-12 11:05:00,35.26,35.27,35.2,35.2,123060.0,32.3981,32.4073,32.3429,32.3429,123060.0
2019-08-12 11:10:00,35.2,35.23,35.17,35.22,210843.0,32.3429,32.3705,32.3154,32.3613,210843.0
2019-08-12 11:15:00,35.22,35.24,35.21,35.22,130584.0,32.3613,32.3797,32.3521,32.3613,130584.0
2019-08-12 11:20:00,35.22,35.23,35.18,35.2,115896.0,32.3613,32.3705,32.3246,32.3429,115896.0
2019-08-12 11:25:00,35.21,35.22,35.18,35.2,119238.0,32.3521,32.3613,32.3246,32.3429,119238.0
2019-08-12 11:30:00,35.2,35.25,35.18,35.2,94935.0,32.3429,32.3889,32.3246,32.3429,94935.0
2019-08-12 11:35:00,35.2,35.23,35.2,35.21,94200.0,32.3429,32.3705,32.3429,32.3521,94200.0
2019-08-12 11:40:00,35.2,35.23,35.17,35.23,115260.0,32.3429,32.3705,32.3154,32.3705,115260.0
2019-08-12 11:45:00,35.23,35.26,35.21,35.24,90156.0,32.3705,32.3981,32.3521,32.3797,90156.0
2019-08-12 11:50:00,35.25,35.31,35.25,35.27,119889.0,32.3889,32.444,32.3889,32.4073,119889.0
2019-08-12 11:55:00,35.28,35.28,35.24,35.25,167685.0,32.4164,32.4164,32.3797,32.3889,167685.0
2019-08-12 12:00:00,35.25,35.26,35.21,35.21,98232.0,32.3889,32.3981,32.3521,32.3521,98232.0
2019-08-12 12:05:00,35.21,35.23,35.19,35.22,89304.0,32.3521,32.3705,32.3337,32.3613,89304.0
2019-08-12 12:10:00,35.23,35.25,35.19,35.23,166929.0,32.3705,32.3889,32.3337,32.3705,166929.0
2019-08-12 12:15:00,35.23,35.28,35.23,35.27,275064.0,32.3705,32.4164,32.3705,32.4073,275064.0
2019-08-12 12:20:00,35.27,35.28,35.24,35.25,96336.0,32.4073,32.4164,32.3797,32.3889,96336.0
2019-08-12 12:25:00,35.24,35.32,35.24,35.31,120303.0,32.3797,32.4532,32.3797,32.444,120303.0
2019-08-12 12:30:00,35.31,35.36,35.28,35.28,139797.0,32.444,32.4899,32.4164,32.4164,139797.0
2019-08-12 12:35:00,35.28,35.29,35.27,35.28,106344.0,32.4164,32.4256,32.4073,32.4164,106344.0
2019-08-12 12:40:00,35.28,35.29,35.2,35.24,150174.0,32.4164,32.4256,32.3429,32.3797,150174.0
2019-08-12 12:45:00,35.24,35.26,35.21,35.22,91605.0,32.3797,32.3981,32.3521,32.3613,91605.0
2019-08-12 12:50:00,35.23,35.23,35.18,35.2,87975.0,32.3705,32.3705,32.3246,32.3429,87975.0
2019-08-12 12:55:00,35.2,35.22,35.18,35.18,68994.0,32.3429,32.3613,32.3246,32.3246,68994.0
2019-08-12 13:00:00,35.18,35.19,35.16,35.18,122838.0,32.3246,32.3337,32.3062,32.3246,122838.0
2019-08-12 13:05:00,35.18,35.2,35.17,35.17,60024.0,32.3246,32.3429,32.3154,32.3154,60024.0
2019-08-12 13:10:00,35.16,35.2,35.16,35.19,61233.0,32.3062,32.3429,32.3062,32.3337,61233.0
2019-08-12 13:15:00,35.19,35.21,35.17,35.2,107481.0,32.3337,32.3521,32.3154,32.3429,107481.0
2019-08-12 13:20:00,35.2,35.21,35.17,35.18,49491.0,32.3429,32.3521,32.3154,32.3246,49491.0
2019-08-12 13:25:00,35.18,35.18,35.16,35.16,90081.0,32.3246,32.3246,32.3062,32.3062,90081.0
2019-08-12 13:30:00,35.15,35.18,35.13,35.17,85626.0,32.297,32.3246,32.2786,32.3154,85626.0
2019-08-12 13:35:00,35.16,35.16,35.1,35.11,76926.0,32.3062,32.3062,32.2511,32.2602,76926.0
2019-08-12 13:40:00,35.11,35.13,35.09,35.1,106974.0,32.2602,32.2786,32.2419,32.2511,106974.0
2019-08-12 13:45:00,35.1,35.12,35.08,35.11,60378.0,32.2511,32.2694,32.2327,32.2602,60378.0
2019-08-12 13:50:00,35.11,35.14,35.09,35.14,116499.0,32.2602,32.2878,32.2419,32.2878,116499.0
2019-08-12 13:55:00,35.13,35.16,35.12,35.15,93498.0,32.2786,32.3062,32.2694,32.297,93498.0
2019-08-12 14:00:00,35.15,35.16,35.12,35.14,82581.0,32.297,32.3062,32.2694,32.2878,82581.0
2019-08-12 14:05:00,35.14,35.15,35.13,35.14,74406.0,32.2878,32.297,32.2786,32.2878,74406.0
2019-08-12 14:10:00,35.14,35.15,35.12,35.12,79257.0,32.2878,32.297,32.2694,32.2694,79257.0
2019-08-12 14:15:00,35.12,35.15,35.12,35.13,141426.0,32.2694,32.297,32.2694,32.2786,141426.0
2019-08-12 14:20:00,35.13,35.13,35.07,35.09,84684.0,32.2786,32.2786,32.2235,32.2419,84684.0
2019-08-12 14:25:00,35.09,35.09,35.03,35.05,91497.0,32.2419,32.2419,32.1867,32.2051,91497.0
2019-08-12 14:30:00,35.05,35.06,35.03,35.04,104667.0,32.2051,32.2143,32.1867,32.1959,104667.0
2019-08-12 14:35:00,35.04,35.06,35.03,35.04,113550.0,32.1959,32.2143,32.1867,32.1959,113550.0
2019-08-12 14:40:00,35.05,35.05,34.95,34.97,242205.0,32.2051,32.2051,32.1132,32.1316,242205.0
2019-08-12 14:45:00,34.97,35.02,34.96,35.0,176817.0,32.1316,32.1775,32.1224,32.1592,176817.0
2019-08-12 14:50:00,35.0,35.03,34.99,34.99,133068.0,32.1592,32.1867,32.15,32.15,133068.0
2019-08-12 14:55:00,35.01,35.04,34.96,35.01,167745.0,32.1684,32.1959,32.1224,32.1684,167745.0
2019-08-12 15:00:00,35.01,35.11,34.99,35.07,237681.0,32.1684,32.2602,32.15,32.2235,237681.0
2019-08-12 15:05:00,35.08,35.08,35.01,35.03,158169.0,32.2327,32.2327,32.1684,32.1867,158169.0
2019-08-12 15:10:00,35.03,35.05,35.01,35.04,110679.0,32.1867,32.2051,32.1684,32.1959,110679.0
2019-08-12 15:15:00,35.04,35.06,35.02,35.04,90342.0,32.1959,32.2143,32.1775,32.1959,90342.0
2019-08-12 15:20:00,35.04,35.05,35.0,35.03,111402.0,32.1959,32.2051,32.1592,32.1867,111402.0
2019-08-12 15:25:00,35.03,35.07,35.0,35.06,102144.0,32.1867,32.2235,32.1592,32.2143,102144.0
2019-08-12 15:30:00,35.06,35.06,35.04,35.05,36843.0,32.2143,32.2143,32.1959,32.2051,36843.0
2019-08-12 15:35:00,35.05,35.05,35.05,35.05,0.0,32.2051,32.2051,32.2051,32.2051,0.0
2019-08-12 15:40:00,35.05,35.05,35.05,35.05,0.0,32.2051,32.2051,32.2051,32.2051,0.0
2019-08-12 15:45:00,35.05,35.08,35.01,35.02,90360.0,32.2051,32.2327,32.1684,32.1775,90360.0
2019-08-12 15:50:00,35.02,35.07,35.02,35.06,131727.0,32.1775,32.2235,32.1775,32.2143,131727.0
2019-08-12 15:55:00,35.06,35.08,35.05,35.06,202032.0,32.2143,32.2327,32.2051,32.2143,202032.0
2019-08-13 09:30:00,35.08,35.08,34.95,34.99,421608.0,32.2327,32.2327,32.1132,32.15,421608.0
2019-08-13 09:35:00,35.0,35.22,35.0,35.2,238257.0,32.1592,32.3613,32.1592,32.3429,238257.0
2019-08-13 09:40:00,35.21,35.28,35.18,35.28,210222.0,32.3521,32.4164,32.3246,32.4164,210222.0
2019-08-13 09:45:00,35.28,35.67,35.23,35.57,477273.0,32.4164,32.7748,32.3705,32.6829,477273.0
2019-08-13 09:50:00,35.56,35.61,35.43,35.56,191883.0,32.6737,32.7197,32.5543,32.6737,191883.0
2019-08-13 09:55:00,35.57,35.89,35.56,35.87,399165.0,32.6829,32.9769,32.6737,32.9586,399165.0
2019-08-13 10:00:00,35.86,35.96,35.81,35.89,845628.0,32.9494,33.0412,32.9034,32.9769,845628.0
2019-08-13 10:05:00,35.9,35.9,35.73,35.76,324258.0,32.9861,32.9861,32.8299,32.8575,324258.0
2019-08-13 10:10:00,35.77,35.8,35.64,35.72,342480.0,32.8667,32.8942,32.7472,32.8207,342480.0
2019-08-13 10:15:00,35.72,35.87,35.71,35.86,294039.0,32.8207,32.9586,32.8115,32.9494,294039.0
2019-08-13 10:20:00,35.86,35.95,35.77,35.93,262404.0,32.9494,33.0321,32.8667,33.0137,262404.0
2019-08-13 10:25:00,35.94,36.0,35.91,35.98,229758.0,33.0229,33.078,32.9953,33.0596,229758.0
2019-08-13 10:30:00,35.98,36.04,35.92,35.95,259053.0,33.0596,33.1148,33.0045,33.0321,259053.0
2019-08-13 10:35:00,35.96,36.01,35.93,35.94,235560.0,33.0412,33.0872,33.0137,33.0229,235560.0
2019-08-13 10:40:00,35.94,35.96,35.88,35.9,244224.0,33.0229,33.0412,32.9677,32.9861,244224.0
2019-08-13 10:45:00,35.91,35.93,35.81,35.83,262110.0,32.9953,33.0137,32.9034,32.9218,262110.0
2019-08-13 10:50:00,35.83,35.89,35.83,35.89,168735.0,32.9218,32.9769,32.9218,32.9769,168735.0
2019-08-13 10:55:00,35.89,35.89,35.79,35.79,204825.0,32.9769,32.9769,32.885,32.885,204825.0
2019-08-13 11:00:00,35.8,35.86,35.79,35.81,233838.0,32.8942,32.9494,32.885,32.9034,233838.0
2019-08-13 11:05:00,35.81,35.85,35.77,35.85,262602.0,32.9034,32.9402,32.8667,32.9402,262602.0
2019-08-13 11:10:00,35.85,35.85,35.81,35.85,116376.0,32.9402,32.9402,32.9034,32.9402,116376.0
2019-08-13 11:15:00,35.86,35.87,35.72,35.74,143316.0,32.9494,32.9586,32.8207,32.8391,143316.0
2019-08-13 11:20:00,35.74,35.77,35.68,35.68,147417.0,32.8391,32.8667,32.784,32.784,147417.0
2019-08-13 11:25:00,35.67,35.71,35.64,35.69,116163.0,32.7748,32.8115,32.7472,32.7932,116163.0
2019-08-13 11:30:00,35.69,35.69,35.63,35.67,113643.0,32.7932,32.7932,32.738,32.7748,113643.0
2019-08-13 11:35:00,35.67,35.74,35.66,35.7,125565.0,32.7748,32.8391,32.7656,32.8024,125565.0
2019-08-13 11:40:00,35.71,35.8,35.71,35.79,127437.0,32.8115,32.8942,32.8115,32.885,127437.0
2019-08-13 11:45:00,35.79,35.82,35.77,35.8,59844.0,32.885,32.9126,32.8667,32.8942,59844.0
2019-08-13 11:50:00,35.81,35.81,35.76,35.81,83784.0,32.9034,32.9034,32.8575,32.9034,83784.0
2019-08-13 11:55:00,35.81,35.85,35.79,35.81,283911.0,32.9034,32.9402,32.885,32.9034,283911.0
2019-08-13 12:00:00,35.82,35.87,35.81,35.82,380244.0,32.9126,32.9586,32.9034,32.9126,380244.0
2019-08-13 12:05:00,35.82,35.86,35.8,35.83,122178.0,32.9126,32.9494,32.8942,32.9218,122178.0
2019-08-13 12:10:00,35.83,35.85,35.82,35.85,53073.0,32.9218,32.9402,32.9126,32.9402,53073.0
2019-08-13 12:15:00,35.86,35.87,35.84,35.86,111006.0,32.9494,32.9586,32.931,32.9494,111006.0
2019-08-13 12:20:00,35.86,35.88,35.83,35.83,95691.0,32.9494,32.9677,32.9218,32.9218,95691.0
2019-08-13 12:25:00,35.83,35.85,35.8,35.81,108081.0,32.9218,32.9402,32.8942,32.9034,108081.0
2019-08-13 12:30:00,35.82,35.83,35.78,35.8,77835.0,32.9126,32.9218,32.8759,32.8942,77835.0
2019-08-13 12:35:00,35.81,35.84,35.81,35.82,139923.0,32.9034,32.931,32.9034,32.9126,139923.0
2019-08-13 12:40:00,35.82,35.84,35.82,35.84,64080.0,32.9126,32.931,32.9126,32.931,64080.0
2019-08-13 12:45:00,35.83,35.87,35.82,35.85,63351.0,32.9218,32.9586,32.9126,32.9402,63351.0
2019-08-13 12:50:00,35.85,35.86,35.79,35.8,82566.0,32.9402,32.9494,32.885,32.8942,82566.0
2019-08-13 12:55:00,35.8,35.81,35.77,35.81,86799.0,32.8942,32.9034,32.8667,32.9034,86799.0
2019-08-13 13:00:00,35.81,35.84,35.78,35.83,57972.0,32.9034,32.931,32.8759,32.9218,57972.0
2019-08-13 13:05:00,35.83,35.85,35.76,35.77,163422.0,32.9218,32.9402,32.8575,32.8667,163422.0
2019-08-13 13:10:00,35.77,35.84,35.77,35.82,92211.0,32.8667,32.931,32.8667,32.9126,92211.0
2019-08-13 13:15:00,35.83,35.84,35.71,35.73,119286.0,32.9218,32.931,32.8115,32.8299,119286.0
2019-08-13 13:20:00,35.74,35.79,35.71,35.77,92355.0,32.8391,32.885,32.8115,32.8667,92355.0
2019-08-13 13:25:00,35.77,35.81,35.76,35.81,91089.0,32.8667,32.9034,32.8575,32.9034,91089.0
2019-08-13 13:30:00,35.81,35.82,35.78,35.82,66888.0,32.9034,32.9126,32.8759,32.9126,66888.0
2019-08-13 13:35:00,35.82,35.86,35.81,35.81,61932.0,32.9126,32.9494,32.9034,32.9034,61932.0
2019-08-13 13:40:00,35.82,35.83,35.81,35.82,60189.0,32.9126,32.9218,32.9034,32.9126,60189.0
2019-08-13 13:45:00,35.81,35.84,35.79,35.81,86604.0,32.9034,32.931,32.885,32.9034,86604.0
2019-08-13 13:50:00,35.82,35.84,35.81,35.81,400356.0,32.9126,32.931,32.9034,32.9034,400356.0
2019-08-13 13:55:00,35.81,35.85,35.8,35.84,80403.0,32.9034,32.9402,32.8942,32.931,80403.0
2019-08-13 14:00:00,35.84,35.87,35.83,35.86,76971.0,32.931,32.9586,32.9218,32.9494,76971.0
2019-08-13 14:05:00,35.87,35.88,35.85,35.87,71427.0,32.9586,32.9677,32.9402,32.9586,71427.0
2019-08-13 14:10:00,35.87,35.89,35.87,35.88,77124.0,32.9586,32.9769,32.9586,32.9677,77124.0
2019-08-13 14:15:00,35.88,35.9,35.87,35.88,67950.0,32.9677,32.9861,32.9586,32.9677,67950.0
2019-08-13 14:20:00,35.88,35.88,35.85,35.86,79983.0,32.9677,32.9677,32.9402,32.9494,79983.0
2019-08-13 14:25:00,35.86,35.9,35.86,35.9,77634.0,32.9494,32.9861,32.9494,32.9861,77634.0
2019-08-13 14:30:00,35.9,35.92,35.87,35.92,82809.0,32.9861,33.0045,32.9586,33.0045,82809.0
2019-08-13 14:35:00,35.92,35.92,35.89,35.91,79719.0,33.0045,33.0045,32.9769,32.9953,79719.0
2019-08-13 14:40:00,35.91,35.94,35.9,35.93,81357.0,32.9953,33.0229,32.9861,33.0137,81357.0
2019-08-13 14:45:00,35.93,35.94,35.88,35.89,109167.0,33.0137,33.0229,32.9677,32.9769,109167.0
2019-08-13 14:50:00,35.89,35.91,35.88,35.88,79734.0,32.9769,32.9953,32.9677,32.9677,79734.0
2019-08-13 14:55:00,35.88,35.88,35.84,35.85,194979.0,32.9677,32.9677,32.931,32.9402,194979.0
2019-08-13 15:00:00,35.85,35.88,35.82,35.83,190773.0,32.9402,32.9677,32.9126,32.9218,190773.0
2019-08-13 15:05:00,35.84,35.84,35.81,35.84,104298.0,32.931,32.931,32.9034,32.931,104298.0
2019-08-13 15:10:00,35.84,35.84,35.78,35.8,109458.0,32.931,32.931,32.8759,32.8942,109458.0
2019-08-13 15:15:00,35.8,35.82,35.8,35.82,90888.0,32.8942,32.9126,32.8942,32.9126,90888.0
2019-08-13 15:20:00,35.82,35.82,35.8,35.81,82653.0,32.9126,32.9126,32.8942,32.9034,82653.0
2019-08-13 15:25:00,35.81,35.83,35.81,35.83,75642.0,32.9034,32.9218,32.9034,32.9218,75642.0
2019-08-13 15:30:00,35.83,35.83,35.77,35.78,159222.0,32.9218,32.9218,32.8667,32.8759,159222.0
2019-08-13 15:35:00,35.78,35.82,35.78,35.82,165576.0,32.8759,32.9126,32.8759,32.9126,165576.0
2019-08-13 15:40:00,35.82,35.82,35.75,35.77,167436.0,32.9126,32.9126,32.8483,32.8667,167436.0
2019-08-13 15:45:00,35.77,35.79,35.76,35.79,145398.0,32.8667,32.885,32.8575,32.885,145398.0
2019-08-13 15:50:00,35.79,35.84,35.78,35.84,264597.0,32.885,32.931,32.8759,32.931,264597.0
2019-08-13 15:55:00,35.83,35.83,35.77,35.81,643626.0,32.9218,32.9218,32.8667,32.9034,643626.0
2019-08-14 09:30:00,35.12,35.46,35.05,35.46,555696.0,32.2694,32.5818,32.2051,32.5818,555696.0
2019-08-14 09:35:00,35.47,35.7,35.4,35.68,272955.0,32.591,32.8024,32.5267,32.784,272955.0
2019-08-14 09:40:00,35.67,35.68,35.55,35.61,183621.0,32.7748,32.784,32.6645,32.7197,183621.0
2019-08-14 09:45:00,35.62,35.67,35.47,35.62,331782.0,32.7288,32.7748,32.591,32.7288,331782.0
2019-08-14 09:50:00,35.62,35.82,35.6,35.79,242355.0,32.7288,32.9126,32.7105,32.885,242355.0
2019-08-14 09:55:00,35.79,35.82,35.69,35.72,123759.0,32.885,32.9126,32.7932,32.8207,123759.0
2019-08-14 10:00:00,35.73,35.74,35.6,35.65,187431.0,32.8299,32.8391,32.7105,32.7564,187431.0
2019-08-14 10:05:00,35.65,35.72,35.57,35.71,307839.0,32.7564,32.8207,32.6829,32.8115,307839.0
2019-08-14 10:10:00,35.7,35.72,35.66,35.72,274389.0,32.8024,32.8207,32.7656,32.8207,274389.0
2019-08-14 10:15:00,35.72,35.8,35.71,35.77,580965.0,32.8207,32.8942,32.8115,32.8667,580965.0
2019-08-14 10:20:00,35.78,35.96,35.77,35.95,420993.0,32.8759,33.0412,32.8667,33.0321,420993.0
2019-08-14 10:25:00,35.96,36.02,35.87,35.88,437184.0,33.0412,33.0964,32.9586,32.9677,437184.0
2019-08-14 10:30:00,35.88,35.89,35.84,35.87,241971.0,32.9677,32.9769,32.931,32.9586,241971.0
2019-08-14 10:35:00,35.87,35.88,35.79,35.8,240456.0,32.9586,32.9677,32.885,32.8942,240456.0
2019-08-14 10:40:00,35.8,35.98,35.77,35.96,557481.0,32.8942,33.0596,32.8667,33.0412,557481.0
2019-08-14 10:45:00,35.96,35.98,35.82,35.83,202860.0,33.0412,33.0596,32.9126,32.9218,202860.0
2019-08-14 10:50:00,35.84,35.93,35.81,35.93,173370.0,32.931,33.0137,32.9034,33.0137,173370.0
2019-08-14 10:55:00,35.94,35.96,35.81,35.82,186120.0,33.0229,33.0412,32.9034,32.9126,186120.0
2019-08-14 11:00:00,35.82,35.82,35.71,35.72,232368.0,32.9126,32.9126,32.8115,32.8207,232368.0
2019-08-14 11:05:00,35.72,35.74,35.65,35.7,202212.0,32.8207,32.8391,32.7564,32.8024,202212.0
2019-08-14 11:10:00,35.7,35.7,35.64,35.67,190119.0,32.8024,32.8024,32.7472,32.7748,190119.0
2019-08-14 11:15:00,35.66,35.71,35.64,35.67,146607.0,32.7656,32.8115,32.7472,32.7748,146607.0
2019-08-14 11:20:00,35.66,35.73,35.66,35.73,124056.0,32.7656,32.8299,32.7656,32.8299,124056.0
2019-08-14 11:25:00,35.74,35.78,35.71,35.73,358689.0,32.8391,32.8759,32.8115,32.8299,358689.0
2019-08-14 11:30:00,35.73,35.76,35.69,35.74,135675.0,32.8299,32.8575,32.7932,32.8391,135675.0
2019-08-14 11:35:00,35.74,35.77,35.68,35.72,203283.0,32.8391,32.8667,32.784,32.8207,203283.0
2019-08-14 11:40:00,35.73,35.74,35.68,35.68,131805.0,32.8299,32.8391,32.784,32.784,131805.0
2019-08-14 11:45:00,35.69,35.72,35.66,35.7,154374.0,32.7932,32.8207,32.7656,32.8024,154374.0
2019-08-14 11:50:00,35.71,35.77,35.7,35.74,506160.0,32.8115,32.8667,32.8024,32.8391,506160.0
2019-08-14 11:55:00,35.74,35.76,35.69,35.73,132138.0,32.8391,32.8575,32.7932,32.8299,132138.0
2019-08-14 12:00:00,35.73,35.73,35.67,35.7,183093.0,32.8299,32.8299,32.7748,32.8024,183093.0
2019-08-14 12:05:00,35.7,35.75,35.7,35.73,131898.0,32.8024,32.8483,32.8024,32.8299,131898.0
2019-08-14 12:10:00,35.73,35.8,35.72,35.8,138117.0,32.8299,32.8942,32.8207,32.8942,138117.0
2019-08-14 12:15:00,35.8,35.8,35.73,35.74,106782.0,32.8942,32.8942,32.8299,32.8391,106782.0
2019-08-14 12:20:00,35.73,35.76,35.7,35.74,74349.0,32.8299,32.8575,32.8024,32.8391,74349.0
2019-08-14 12:25:00,35.74,35.74,35.67,35.68,98337.0,32.8391,32.8391,32.7748,32.784,98337.0
2019-08-14 12:30:00,35.68,35.73,35.68,35.69,86790.0,32.784,32.8299,32.784,32.7932,86790.0
2019-08-14 12:35:00,35.7,35.71,35.64,35.65,113658.0,32.8024,32.8115,32.7472,32.7564,113658.0
2019-08-14 12:40:00,35.65,35.67,35.6,35.6,148893.0,32.7564,32.7748,32.7105,32.7105,148893.0
2019-08-14 12:45:00,35.6,35.62,35.55,35.56,131877.0,32.7105,32.7288,32.6645,32.6737,131877.0
2019-08-14 12:50:00,35.55,35.56,35.51,35.52,95106.0,32.6645,32.6737,32.6278,32.637,95106.0
2019-08-14 12:55:00,35.51,35.53,35.49,35.51,166323.0,32.6278,32.6461,32.6094,32.6278,166323.0
2019-08-14 13:00:00,35.51,35.58,35.48,35.54,181629.0,32.6278,32.6921,32.6002,32.6553,181629.0
2019-08-14 13:05:00,35.54,35.57,35.53,35.55,103260.0,32.6553,32.6829,32.6461,32.6645,103260.0
2019-08-14 13:10:00,35.55,35.56,35.51,35.56,154203.0,32.6645,32.6737,32.6278,32.6737,154203.0
2019-08-14 13:15:00,35.57,35.58,35.5,35.51,135744.0,32.6829,32.6921,32.6186,32.6278,135744.0
2019-08-14 13:20:00,35.51,35.63,35.51,35.63,351030.0,32.6278,32.738,32.6278,32.738,351030.0
2019-08-14 13:25:00,35.63,35.73,35.61,35.7,196236.0,32.738,32.8299,32.7197,32.8024,196236.0
2019-08-14 13:30:00,35.7,35.73,35.68,35.73,138129.0,32.8024,32.8299,32.784,32.8299,138129.0
2019-08-14 13:35:00,35.73,35.8,35.7,35.77,162045.0,32.8299,32.8942,32.8024,32.8667,162045.0
2019-08-14 13:40:00,35.78,35.79,35.76,35.77,126885.0,32.8759,32.885,32.8575,32.8667,126885.0
2019-08-14 13:45:00,35.77,35.78,35.71,35.73,129420.0,32.8667,32.8759,32.8115,32.8299,129420.0
2019-08-14 13:50:00,35.73,35.78,35.73,35.75,121872.0,32.8299,32.8759,32.8299,32.8483,121872.0
2019-08-14 13:55:00,35.76,35.77,35.67,35.71,112572.0,32.8575,32.8667,32.7748,32.8115,112572.0
2019-08-14 14:00:00,35.7,35.76,35.61,35.63,194346.0,32.8024,32.8575,32.7197,32.738,194346.0
2019-08-14 14:05:00,35.63,35.67,35.61,35.65,112263.0,32.738,32.7748,32.7197,32.7564,112263.0
2019-08-14 14:10:00,35.64,35.67,35.61,35.63,105204.0,32.7472,32.7748,32.7197,32.738,105204.0
2019-08-14 14:15:00,35.63,35.69,35.63,35.67,119226.0,32.738,32.7932,32.738,32.7748,119226.0
2019-08-14 14:20:00,35.67,35.67,35.6,35.6,96765.0,32.7748,32.7748,32.7105,32.7105,96765.0
2019-08-14 14:25:00,35.59,35.62,35.58,35.6,166935.0,32.7013,32.7288,32.6921,32.7105,166935.0
2019-08-14 14:30:00,35.6,35.62,35.56,35.56,170292.0,32.7105,32.7288,32.6737,32.6737,170292.0
2019-08-14 14:35:00,35.56,35.57,35.52,35.52,141840.0,32.6737,32.6829,32.637,32.637,141840.0
2019-08-14 14:40:00,35.52,35.54,35.48,35.49,167991.0,32.637,32.6553,32.6002,32.6094,167991.0
2019-08-14 14:45:00,35.49,35.52,35.47,35.5,333741.0,32.6094,32.637,32.591,32.6186,333741.0
2019-08-14 14:50:00,35.5,35.56,35.49,35.54,287886.0,32.6186,32.6737,32.6094,32.6553,287886.0
2019-08-14 14:55:00,35.54,35.55,35.52,35.52,108573.0,32.6553,32.6645,32.637,32.637,108573.0
2019-08-14 15:00:00,35.52,35.65,35.48,35.65,283743.0,32.637,32.7564,32.6002,32.7564,283743.0
2019-08-14 15:05:00,35.64,35.68,35.62,35.63,581808.0,32.7472,32.784,32.7288,32.738,581808.0
2019-08-14 15:10:00,35.63,35.67,35.62,35.65,501795.0,32.738,32.7748,32.7288,32.7564,501795.0
2019-08-14 15:15:00,35.65,35.65,35.54,35.56,338460.0,32.7564,32.7564,32.6553,32.6737,338460.0
2019-08-14 15:20:00,35.56,35.56,35.47,35.48,238878.0,32.6737,32.6737,32.591,32.6002,238878.0
2019-08-14 15:25:00,35.48,35.65,35.48,35.59,269397.0,32.6002,32.7564,32.6002,32.7013,269397.0
2019-08-14 15:30:00,35.59,35.59,35.47,35.58,500520.0,32.7013,32.7013,32.591,32.6921,500520.0
2019-08-14 15:35:00,35.58,35.6,35.5,35.53,259098.0,32.6921,32.7105,32.6186,32.6461,259098.0
2019-08-14 15:40:00,35.53,35.56,35.47,35.52,282207.0,32.6461,32.6737,32.591,32.637,282207.0
2019-08-14 15:45:00,35.52,35.57,35.5,35.5,388185.0,32.637,32.6829,32.6186,32.6186,388185.0
2019-08-14 15:50:00,35.51,35.59,35.49,35.56,686784.0,32.6278,32.7013,32.6094,32.6737,686784.0
2019-08-14 15:55:00,35.55,35.56,35.4,35.41,1354188.0,32.6645,32.6737,32.5267,32.5359,1354188.0
2019-08-15 09:30:00,37.51,37.88,37.25,37.4,3888009.0,34.4654,34.8054,34.2265,34.3644,3888009.0
2019-08-15 09:35:00,37.39,37.5,37.12,37.21,2102793.0,34.3552,34.4563,34.1071,34.1898,2102793.0
2019-08-15 09:40:00,37.21,37.22,37.04,37.15,1304373.0,34.1898,34.199,34.0336,34.1347,1304373.0
2019-08-15 09:45:00,37.16,37.33,37.14,37.21,1145547.0,34.1438,34.3,34.1255,34.1898,1145547.0
2019-08-15 09:50:00,37.21,37.32,37.11,37.24,918720.0,34.1898,34.2909,34.0979,34.2174,918720.0
2019-08-15 09:55:00,37.23,37.23,36.9,36.99,1196007.0,34.2082,34.2082,33.905,33.9876,1196007.0
2019-08-15 10:00:00,36.99,37.09,36.84,37.01,1358757.0,33.9876,34.0795,33.8498,34.006,1358757.0
2019-08-15 10:05:00,37.0,37.05,36.9,37.03,948960.0,33.9968,34.0428,33.905,34.0244,948960.0
2019-08-15 10:10:00,37.02,37.18,37.02,37.13,1153266.0,34.0152,34.1622,34.0152,34.1163,1153266.0
2019-08-15 10:15:00,37.12,37.14,36.96,37.03,834042.0,34.1071,34.1255,33.9601,34.0244,834042.0
2019-08-15 10:20:00,37.02,37.03,36.88,36.97,1024812.0,34.0152,34.0244,33.8866,33.9693,1024812.0
2019-08-15 10:25:00,36.96,37.07,36.91,36.91,563100.0,33.9601,34.0612,33.9141,33.9141,563100.0
2019-08-15 10:30:00,36.9,37.03,36.81,37.03,1048197.0,33.905,34.0244,33.8223,34.0244,1048197.0
2019-08-15 10:35:00,37.02,37.1,36.95,37.06,794793.0,34.0152,34.0887,33.9509,34.052,794793.0
2019-08-15 10:40:00,37.06,37.06,36.96,37.05,284592.0,34.052,34.052,33.9601,34.0428,284592.0
2019-08-15 10:45:00,37.04,37.18,37.01,37.08,1151460.0,34.0336,34.1622,34.006,34.0703,1151460.0
2019-08-15 10:50:00,37.07,37.24,37.06,37.18,791247.0,34.0612,34.2174,34.052,34.1622,791247.0
2019-08-15 10:55:00,37.18,37.26,37.11,37.14,830805.0,34.1622,34.2357,34.0979,34.1255,830805.0
2019-08-15 11:00:00,37.14,37.2,37.08,37.19,459345.0,34.1255,34.1806,34.0703,34.1714,459345.0
2019-08-15 11:05:00,37.2,37.3,37.19,37.28,484113.0,34.1806,34.2725,34.1714,34.2541,484113.0
2019-08-15 11:10:00,37.28,37.36,37.23,37.32,548271.0,34.2541,34.3276,34.2082,34.2909,548271.0
2019-08-15 11:15:00,37.32,37.34,37.19,37.19,464256.0,34.2909,34.3092,34.1714,34.1714,464256.0
2019-08-15 11:20:00,37.19,37.19,37.09,37.17,448497.0,34.1714,34.1714,34.0795,34.153,448497.0
2019-08-15 11:25:00,37.18,37.26,37.12,37.25,396531.0,34.1622,34.2357,34.1071,34.2265,396531.0
2019-08-15 11:30:00,37.25,37.25,37.14,37.16,622068.0,34.2265,34.2265,34.1255,34.1438,622068.0
2019-08-15 11:35:00,37.17,37.19,37.08,37.15,298377.0,34.153,34.1714,34.0703,34.1347,298377.0
2019-08-15 11:40:00,37.15,37.16,37.09,37.1,163578.0,34.1347,34.1438,34.0795,34.0887,163578.0
2019-08-15 11:45:00,37.11,37.15,37.05,37.06,185238.0,34.0979,34.1347,34.0428,34.052,185238.0
2019-08-15 11:50:00,37.07,37.11,37.0,37.01,218166.0,34.0612,34.0979,33.9968,34.006,218166.0
2019-08-15 11:55:00,37.0,37.04,36.92,36.95,528453.0,33.9968,34.0336,33.9233,33.9509,528453.0
2019-08-15 12:00:00,36.95,36.95,36.85,36.87,586335.0,33.9509,33.9509,33.859,33.8774,586335.0
2019-08-15 12:05:00,36.87,37.01,36.85,36.99,912987.0,33.8774,34.006,33.859,33.9876,912987.0
2019-08-15 12:10:00,36.99,36.99,36.87,36.94,314406.0,33.9876,33.9876,33.8774,33.9417,314406.0
2019-08-15 12:15:00,36.94,37.05,36.94,36.98,277251.0,33.9417,34.0428,33.9417,33.9785,277251.0
2019-08-15 12:20:00,36.98,37.0,36.88,36.91,221763.0,33.9785,33.9968,33.8866,33.9141,221763.0
2019-08-15 12:25:00,36.91,36.99,36.91,36.95,189870.0,33.9141,33.9876,33.9141,33.9509,189870.0
2019-08-15 12:30:00,36.95,37.06,36.95,37.06,313464.0,33.9509,34.052,33.9509,34.052,313464.0
2019-08-15 12:35:00,37.06,37.1,37.01,37.01,278667.0,34.052,34.0887,34.006,34.006,278667.0
2019-08-15 12:40:00,37.01,37.04,37.0,37.01,316605.0,34.006,34.0336,33.9968,34.006,316605.0
2019-08-15 12:45:00,37.01,37.03,36.97,37.02,185427.0,34.006,34.0244,33.9693,34.0152,185427.0
2019-08-15 12:50:00,37.03,37.03,36.91,36.95,214947.0,34.0244,34.0244,33.9141,33.9509,214947.0
2019-08-15 12:55:00,36.95,36.99,36.92,36.98,140070.0,33.9509,33.9876,33.9233,33.9785,140070.0
2019-08-15 13:00:00,36.98,37.01,36.94,37.01,144282.0,33.9785,34.006,33.9417,34.006,144282.0
2019-08-15 13:05:00,37.01,37.13,36.97,37.11,303459.0,34.006,34.1163,33.9693,34.0979,303459.0
2019-08-15 13:10:00,37.09,37.11,36.95,36.97,215301.0,34.0795,34.0979,33.9509,33.9693,215301.0
2019-08-15 13:15:00,36.97,37.02,36.97,37.01,132363.0,33.9693,34.0152,33.9693,34.006,132363.0
2019-08-15 13:20:00,37.01,37.04,36.99,37.01,134961.0,34.006,34.0336,33.9876,34.006,134961.0
2019-08-15 13:25:00,37.02,37.02,36.94,36.97,155841.0,34.0152,34.0152,33.9417,33.9693,155841.0
2019-08-15 13:30:00,36.97,37.0,36.96,36.97,112836.0,33.9693,33.9968,33.9601,33.9693,112836.0
2019-08-15 13:35:00,36.97,36.97,36.85,36.88,277959.0,33.9693,33.9693,33.859,33.8866,277959.0
2019-08-15 13:40:00,36.88,36.88,36.82,36.84,205173.0,33.8866,33.8866,33.8314,33.8498,205173.0
2019-08-15 13:45:00,36.84,36.84,36.74,36.79,364659.0,33.8498,33.8498,33.7579,33.8039,364659.0
2019-08-15 13:50:00,36.79,36.81,36.72,36.75,851028.0,33.8039,33.8223,33.7396,33.7671,851028.0
2019-08-15 13:55:00,36.75,36.79,36.72,36.79,417393.0,33.7671,33.8039,33.7396,33.8039,417393.0
2019-08-15 14:00:00,36.78,36.86,36.76,36.81,275079.0,33.7947,33.8682,33.7763,33.8223,275079.0
2019-08-15 14:05:00,36.81,36.89,36.79,36.85,234633.0,33.8223,33.8958,33.8039,33.859,234633.0
2019-08-15 14:10:00,36.87,36.96,36.87,36.92,500328.0,33.8774,33.9601,33.8774,33.9233,500328.0
2019-08-15 14:15:00,36.91,36.97,36.91,36.96,213585.0,33.9141,33.9693,33.9141,33.9601,213585.0
2019-08-15 14:20:00,36.96,37.08,36.95,37.07,334782.0,33.9601,34.0703,33.9509,34.0612,334782.0
2019-08-15 14:25:00,37.06,37.11,37.06,37.09,242418.0,34.052,34.0979,34.052,34.0795,242418.0
2019-08-15 14:30:00,37.09,37.22,37.03,37.21,496074.0,34.0795,34.199,34.0244,34.1898,496074.0
2019-08-15 14:35:00,37.21,37.22,37.05,37.12,361344.0,34.1898,34.199,34.0428,34.1071,361344.0
2019-08-15 14:40:00,37.12,37.16,37.09,37.13,247302.0,34.1071,34.1438,34.0795,34.1163,247302.0
2019-08-15 14:45:00,37.13,37.27,37.11,37.21,439452.0,34.1163,34.2449,34.0979,34.1898,439452.0
2019-08-15 14:50:00,37.21,37.23,37.12,37.21,338211.0,34.1898,34.2082,34.1071,34.1898,338211.0
2019-08-15 14:55:00,37.21,37.28,37.19,37.24,565977.0,34.1898,34.2541,34.1714,34.2174,565977.0
2019-08-15 15:00:00,37.25,37.39,37.25,37.38,477666.0,34.2265,34.3552,34.2265,34.346,477666.0
2019-08-15 15:05:00,37.38,37.41,37.32,37.4,430776.0,34.346,34.3736,34.2909,34.3644,430776.0
2019-08-15 15:10:00,37.4,37.43,37.34,37.39,382605.0,34.3644,34.3919,34.3092,34.3552,382605.0
2019-08-15 15:15:00,37.4,37.4,37.33,37.36,295299.0,34.3644,34.3644,34.3,34.3276,295299.0
2019-08-15 15:20:00,37.35,37.37,37.28,37.31,336519.0,34.3184,34.3368,34.2541,34.2817,336519.0
2019-08-15 15:25:00,37.31,37.41,37.3,37.38,549888.0,34.2817,34.3736,34.2725,34.346,549888.0
2019-08-15 15:30:00,37.38,37.42,37.35,37.4,541383.0,34.346,34.3827,34.3184,34.3644,541383.0
2019-08-15 15:35:00,37.4,37.49,37.4,37.49,801477.0,34.3644,34.4471,34.3644,34.4471,801477.0
2019-08-15 15:40:00,37.49,37.63,37.49,37.63,1033863.0,34.4471,34.5757,34.4471,34.5757,1033863.0
2019-08-15 15:45:00,37.63,37.67,37.6,37.65,777942.0,34.5757,34.6125,34.5481,34.5941,777942.0
2019-08-15 15:50:00,37.65,37.66,37.56,37.62,1171911.0,34.5941,34.6033,34.5114,34.5665,1171911.0
2019-08-15 15:55:00,37.62,37.65,37.55,37.57,1782744.0,34.5665,34.5941,34.5022,34.5206,1782744.0
2019-08-16 09:30:00,38.03,38.3,37.98,38.12,2295003.0,34.9432,35.1913,34.8973,35.0259,2295003.0
2019-08-16 09:35:00,38.12,38.12,37.96,38.03,634305.0,35.0259,35.0259,34.8789,34.9432,634305.0
2019-08-16 09:40:00,38.03,38.06,37.85,37.89,527985.0,34.9432,34.9708,34.7778,34.8146,527985.0
2019-08-16 09:45:00,37.89,37.96,37.86,37.94,413604.0,34.8146,34.8789,34.787,34.8605,413604.0
2019-08-16 09:50:00,37.95,38.07,37.94,37.99,419199.0,34.8697,34.98,34.8605,34.9065,419199.0
2019-08-16 09:55:00,37.99,38.09,37.95,38.04,300051.0,34.9065,34.9984,34.8697,34.9524,300051.0
2019-08-16 10:00:00,38.04,38.06,37.95,37.97,277461.0,34.9524,34.9708,34.8697,34.8881,277461.0
2019-08-16 10:05:00,37.97,38.02,37.9,37.9,325599.0,34.8881,34.934,34.8238,34.8238,325599.0
2019-08-16 10:10:00,37.9,38.0,37.88,37.98,268560.0,34.8238,34.9157,34.8054,34.8973,268560.0
2019-08-16 10:15:00,37.98,37.98,37.88,37.9,255804.0,34.8973,34.8973,34.8054,34.8238,255804.0
2019-08-16 10:20:00,37.9,38.17,37.9,38.13,468126.0,34.8238,35.0719,34.8238,35.0351,468126.0
2019-08-16 10:25:00,38.13,38.13,37.95,37.99,493059.0,35.0351,35.0351,34.8697,34.9065,493059.0
2019-08-16 10:30:00,37.99,38.04,37.98,38.02,186720.0,34.9065,34.9524,34.8973,34.934,186720.0
2019-08-16 10:35:00,38.02,38.07,37.98,38.05,254955.0,34.934,34.98,34.8973,34.9616,254955.0
2019-08-16 10:40:00,38.05,38.19,38.03,38.14,451968.0,34.9616,35.0902,34.9432,35.0443,451968.0
2019-08-16 10:45:00,38.13,38.17,38.08,38.17,319506.0,35.0351,35.0719,34.9892,35.0719,319506.0
2019-08-16 10:50:00,38.17,38.26,38.16,38.26,560271.0,35.0719,35.1546,35.0627,35.1546,560271.0
2019-08-16 10:55:00,38.25,38.28,38.21,38.24,398043.0,35.1454,35.1729,35.1086,35.1362,398043.0
2019-08-16 11:00:00,38.25,38.26,38.21,38.24,261819.0,35.1454,35.1546,35.1086,35.1362,261819.0
2019-08-16 11:05:00,38.25,38.31,38.23,38.25,436071.0,35.1454,35.2005,35.127,35.1454,436071.0
2019-08-16 11:10:00,38.25,38.26,38.13,38.13,285084.0,35.1454,35.1546,35.0351,35.0351,285084.0
2019-08-16 11:15:00,38.13,38.13,38.07,38.11,269793.0,35.0351,35.0351,34.98,35.0167,269793.0
2019-08-16 11:20:00,38.12,38.16,38.06,38.13,497748.0,35.0259,35.0627,34.9708,35.0351,497748.0
2019-08-16 11:25:00,38.13,38.13,37.99,38.03,486012.0,35.0351,35.0351,34.9065,34.9432,486012.0
2019-08-16 11:30:00,38.02,38.04,37.92,37.96,236799.0,34.934,34.9524,34.8422,34.8789,236799.0
2019-08-16 11:35:00,37.96,37.97,37.81,37.82,284016.0,34.8789,34.8881,34.7411,34.7503,284016.0
2019-08-16 11:40:00,37.82,37.82,37.7,37.76,384339.0,34.7503,34.7503,34.64,34.6951,384339.0
2019-08-16 11:45:00,37.77,37.82,37.7,37.75,369078.0,34.7043,34.7503,34.64,34.686,369078.0
2019-08-16 11:50:00,37.75,37.78,37.71,37.75,174834.0,34.686,34.7135,34.6492,34.686,174834.0
2019-08-16 11:55:00,37.75,37.75,37.67,37.74,566346.0,34.686,34.686,34.6125,34.6768,566346.0
2019-08-16 12:00:00,37.74,37.74,37.66,37.68,207465.0,34.6768,34.6768,34.6033,34.6216,207465.0
2019-08-16 12:05:00,37.68,37.69,37.58,37.6,312108.0,34.6216,34.6308,34.5298,34.5481,312108.0
2019-08-16 12:10:00,37.61,37.63,37.55,37.58,274578.0,34.5573,34.5757,34.5022,34.5298,274578.0
2019-08-16 12:15:00,37.58,37.6,37.49,37.5,231078.0,34.5298,34.5481,34.4471,34.4563,231078.0
2019-08-16 12:20:00,37.5,37.54,37.43,37.45,402726.0,34.4563,34.493,34.3919,34.4103,402726.0
2019-08-16 12:25:00,37.45,37.54,37.41,37.41,219240.0,34.4103,34.493,34.3736,34.3736,219240.0
2019-08-16 12:30:00,37.41,37.52,37.41,37.49,211191.0,34.3736,34.4746,34.3736,34.4471,211191.0
2019-08-16 12:35:00,37.48,37.56,37.46,37.48,236763.0,34.4379,34.5114,34.4195,34.4379,236763.0
2019-08-16 12:40:00,37.48,37.51,37.43,37.45,492729.0,34.4379,34.4654,34.3919,34.4103,492729.0
2019-08-16 12:45:00,37.45,37.48,37.41,37.41,202830.0,34.4103,34.4379,34.3736,34.3736,202830.0
2019-08-16 12:50:00,37.42,37.44,37.38,37.4,179799.0,34.3827,34.4011,34.346,34.3644,179799.0
2019-08-16 12:55:00,37.4,37.43,37.35,37.43,204762.0,34.3644,34.3919,34.3184,34.3919,204762.0
2019-08-16 13:00:00,37.41,37.61,37.41,37.59,528522.0,34.3736,34.5573,34.3736,34.5389,528522.0
2019-08-16 13:05:00,37.59,37.65,37.52,37.65,428703.0,34.5389,34.5941,34.4746,34.5941,428703.0
2019-08-16 13:10:00,37.65,37.73,37.61,37.72,317976.0,34.5941,34.6676,34.5573,34.6584,317976.0
2019-08-16 13:15:00,37.73,37.81,37.7,37.72,533880.0,34.6676,34.7411,34.64,34.6584,533880.0
2019-08-16 13:20:00,37.71,37.77,37.71,37.76,184497.0,34.6492,34.7043,34.6492,34.6951,184497.0
2019-08-16 13:25:00,37.75,37.78,37.61,37.62,458235.0,34.686,34.7135,34.5573,34.5665,458235.0
2019-08-16 13:30:00,37.62,37.63,37.58,37.61,521412.0,34.5665,34.5757,34.5298,34.5573,521412.0
2019-08-16 13:35:00,37.6,37.63,37.51,37.51,590955.0,34.5481,34.5757,34.4654,34.4654,590955.0
2019-08-16 13:40:00,37.51,37.66,37.51,37.62,192441.0,34.4654,34.6033,34.4654,34.5665,192441.0
2019-08-16 13:45:00,37.62,37.62,37.57,37.58,132984.0,34.5665,34.5665,34.5206,34.5298,132984.0
2019-08-16 13:50:00,37.58,37.6,37.56,37.59,101937.0,34.5298,34.5481,34.5114,34.5389,101937.0
2019-08-16 13:55:00,37.59,37.62,37.56,37.57,267885.0,34.5389,34.5665,34.5114,34.5206,267885.0
2019-08-16 14:00:00,37.57,37.59,37.5,37.57,469323.0,34.5206,34.5389,34.4563,34.5206,469323.0
2019-08-16 14:05:00,37.58,37.65,37.56,37.65,226386.0,34.5298,34.5941,34.5114,34.5941,226386.0
2019-08-16 14:10:00,37.65,37.66,37.59,37.6,130083.0,34.5941,34.6033,34.5389,34.5481,130083.0
2019-08-16 14:15:00,37.6,37.61,37.57,37.6,95331.0,34.5481,34.5573,34.5206,34.5481,95331.0
2019-08-16 14:20:00,37.6,37.63,37.6,37.61,130665.0,34.5481,34.5757,34.5481,34.5573,130665.0
2019-08-16 14:25:00,37.61,37.62,37.54,37.54,148713.0,34.5573,34.5665,34.493,34.493,148713.0
2019-08-16 14:30:00,37.54,37.58,37.53,37.54,82422.0,34.493,34.5298,34.4838,34.493,82422.0
2019-08-16 14:35:00,37.54,37.56,37.48,37.49,130263.0,34.493,34.5114,34.4379,34.4471,130263.0
2019-08-16 14:40:00,37.49,37.55,37.49,37.52,175995.0,34.4471,34.5022,34.4471,34.4746,175995.0
2019-08-16 14:45:00,37.52,37.62,37.52,37.61,103902.0,34.4746,34.5665,34.4746,34.5573,103902.0
2019-08-16 14:50:00,37.61,37.62,37.58,37.58,152139.0,34.5573,34.5665,34.5298,34.5298,152139.0
2019-08-16 14:55:00,37.58,37.65,37.58,37.65,129009.0,34.5298,34.5941,34.5298,34.5941,129009.0
2019-08-16 15:00:00,37.64,37.69,37.62,37.64,172875.0,34.5849,34.6308,34.5665,34.5849,172875.0
2019-08-16 15:05:00,37.64,37.66,37.63,37.65,141918.0,34.5849,34.6033,34.5757,34.5941,141918.0
2019-08-16 15:10:00,37.65,37.69,37.63,37.69,182856.0,34.5941,34.6308,34.5757,34.6308,182856.0
2019-08-16 15:15:00,37.69,37.69,37.65,37.66,170847.0,34.6308,34.6308,34.5941,34.6033,170847.0
2019-08-16 15:20:00,37.66,37.67,37.59,37.61,203580.0,34.6033,34.6125,34.5389,34.5573,203580.0
2019-08-16 15:25:00,37.61,37.65,37.61,37.62,111846.0,34.5573,34.5941,34.5573,34.5665,111846.0
2019-08-16 15:30:00,37.62,37.63,37.56,37.58,256722.0,34.5665,34.5757,34.5114,34.5298,256722.0
2019-08-16 15:35:00,37.59,37.62,37.57,37.6,215121.0,34.5389,34.5665,34.5206,34.5481,215121.0
2019-08-16 15:40:00,37.6,37.69,37.6,37.68,291819.0,34.5481,34.6308,34.5481,34.6216,291819.0
2019-08-16 15:45:00,37.68,37.68,37.62,37.68,264273.0,34.6216,34.6216,34.5665,34.6216,264273.0
2019-08-16 15:50:00,37.68,37.71,37.62,37.68,460368.0,34.6216,34.6492,34.5665,34.6216,460368.0
2019-08-16 15:55:00,37.68,37.71,37.63,37.66,1012740.0,34.6216,34.6492,34.5757,34.6033,1012740.0
2019-08-19 09:30:00,38.12,38.26,38.09,38.18,767370.0,35.0259,35.1546,34.9984,35.0811,767370.0
2019-08-19 09:35:00,38.18,38.25,38.13,38.13,383823.0,35.0811,35.1454,35.0351,35.0351,383823.0
2019-08-19 09:40:00,38.13,38.17,38.0,38.04,279834.0,35.0351,35.0719,34.9157,34.9524,279834.0
2019-08-19 09:45:00,38.04,38.08,37.93,38.05,331884.0,34.9524,34.9892,34.8513,34.9616,331884.0
2019-08-19 09:50:00,38.06,38.19,38.01,38.12,208671.0,34.9708,35.0902,34.9249,35.0259,208671.0
2019-08-19 09:55:00,38.12,38.16,38.1,38.14,264474.0,35.0259,35.0627,35.0076,35.0443,264474.0
2019-08-19 10:00:00,38.14,38.17,38.07,38.14,177153.0,35.0443,35.0719,34.98,35.0443,177153.0
2019-08-19 10:05:00,38.15,38.18,38.12,38.15,160179.0,35.0535,35.0811,35.0259,35.0535,160179.0
2019-08-19 10:10:00,38.14,38.14,38.07,38.11,170703.0,35.0443,35.0443,34.98,35.0167,170703.0
2019-08-19 10:15:00,38.1,38.13,38.03,38.11,203904.0,35.0076,35.0351,34.9432,35.0167,203904.0
2019-08-19 10:20:00,38.11,38.12,37.98,38.0,218745.0,35.0167,35.0259,34.8973,34.9157,218745.0
2019-08-19 10:25:00,38.0,38.11,37.99,38.09,205143.0,34.9157,35.0167,34.9065,34.9984,205143.0
2019-08-19 10:30:00,38.09,38.13,38.05,38.11,222792.0,34.9984,35.0351,34.9616,35.0167,222792.0
2019-08-19 10:35:00,38.11,38.22,38.1,38.2,190332.0,35.0167,35.1178,35.0076,35.0994,190332.0
2019-08-19 10:40:00,38.19,38.22,38.15,38.17,187740.0,35.0902,35.1178,35.0535,35.0719,187740.0
2019-08-19 10:45:00,38.17,38.23,38.17,38.2,175044.0,35.0719,35.127,35.0719,35.0994,175044.0
2019-08-19 10:50:00,38.2,38.2,38.17,38.18,184818.0,35.0994,35.0994,35.0719,35.0811,184818.0
2019-08-19 10:55:00,38.18,38.18,38.11,38.13,176331.0,35.0811,35.0811,35.0167,35.0351,176331.0
2019-08-19 11:00:00,38.13,38.2,38.13,38.19,147525.0,35.0351,35.0994,35.0351,35.0902,147525.0
2019-08-19 11:05:00,38.19,38.21,38.16,38.17,425265.0,35.0902,35.1086,35.0627,35.0719,425265.0
2019-08-19 11:10:00,38.17,38.19,38.16,38.18,152052.0,35.0719,35.0902,35.0627,35.0811,152052.0
2019-08-19 11:15:00,38.17,38.22,38.15,38.21,231111.0,35.0719,35.1178,35.0535,35.1086,231111.0
2019-08-19 11:20:00,38.22,38.24,38.17,38.18,823149.0,35.1178,35.1362,35.0719,35.0811,823149.0
2019-08-19 11:25:00,38.19,38.22,38.18,38.18,363897.0,35.0902,35.1178,35.0811,35.0811,363897.0
2019-08-19 11:30:00,38.18,38.26,38.14,38.24,174474.0,35.0811,35.1546,35.0443,35.1362,174474.0
2019-08-19 11:35:00,38.23,38.26,38.21,38.21,208149.0,35.127,35.1546,35.1086,35.1086,208149.0
2019-08-19 11:40:00,38.21,38.22,38.16,38.2,157047.0,35.1086,35.1178,35.0627,35.0994,157047.0
2019-08-19 11:45:00,38.2,38.22,38.15,38.18,317169.0,35.0994,35.1178,35.0535,35.0811,317169.0
2019-08-19 11:50:00,38.19,38.21,38.15,38.15,104088.0,35.0902,35.1086,35.0535,35.0535,104088.0
2019-08-19 11:55:00,38.15,38.16,38.11,38.11,115917.0,35.0535,35.0627,35.0167,35.0167,115917.0
2019-08-19 12:00:00,38.12,38.12,38.04,38.07,640608.0,35.0259,35.0259,34.9524,34.98,640608.0
2019-08-19 12:05:00,38.07,38.09,38.05,38.07,90777.0,34.98,34.9984,34.9616,34.98,90777.0
2019-08-19 12:10:00,38.07,38.1,38.04,38.06,139176.0,34.98,35.0076,34.9524,34.9708,139176.0
2019-08-19 12:15:00,38.07,38.09,38.02,38.04,261522.0,34.98,34.9984,34.934,34.9524,261522.0
2019-08-19 12:20:00,38.04,38.06,38.01,38.05,115635.0,34.9524,34.9708,34.9249,34.9616,115635.0
2019-08-19 12:25:00,38.05,38.07,38.04,38.06,134064.0,34.9616,34.98,34.9524,34.9708,134064.0
2019-08-19 12:30:00,38.05,38.07,38.04,38.07,108630.0,34.9616,34.98,34.9524,34.98,108630.0
2019-08-19 12:35:00,38.07,38.12,38.05,38.09,438492.0,34.98,35.0259,34.9616,34.9984,438492.0
2019-08-19 12:40:00,38.09,38.09,38.05,38.07,122430.0,34.9984,34.9984,34.9616,34.98,122430.0
2019-08-19 12:45:00,38.08,38.14,38.08,38.12,125274.0,34.9892,35.0443,34.9892,35.0259,125274.0
2019-08-19 12:50:00,38.12,38.12,38.06,38.07,151404.0,35.0259,35.0259,34.9708,34.98,151404.0
2019-08-19 12:55:00,38.07,38.1,38.05,38.09,123573.0,34.98,35.0076,34.9616,34.9984,123573.0
2019-08-19 13:00:00,38.09,38.11,38.06,38.06,88575.0,34.9984,35.0167,34.9708,34.9708,88575.0
2019-08-19 13:05:00,38.06,38.08,38.05,38.07,133659.0,34.9708,34.9892,34.9616,34.98,133659.0
2019-08-19 13:10:00,38.07,38.08,38.06,38.07,112764.0,34.98,34.9892,34.9708,34.98,112764.0
2019-08-19 13:15:00,38.07,38.08,38.06,38.08,109062.0,34.98,34.9892,34.9708,34.9892,109062.0
2019-08-19 13:20:00,38.08,38.12,38.05,38.06,323727.0,34.9892,35.0259,34.9616,34.9708,323727.0
2019-08-19 13:25:00,38.06,38.07,38.05,38.07,112953.0,34.9708,34.98,34.9616,34.98,112953.0
2019-08-19 13:30:00,38.07,38.07,38.02,38.03,159360.0,34.98,34.98,34.934,34.9432,159360.0
2019-08-19 13:35:00,38.03,38.05,38.03,38.04,92907.0,34.9432,34.9616,34.9432,34.9524,92907.0
2019-08-19 13:40:00,38.04,38.05,38.02,38.03,99477.0,34.9524,34.9616,34.934,34.9432,99477.0
2019-08-19 13:45:00,38.03,38.05,38.02,38.03,85821.0,34.9432,34.9616,34.934,34.9432,85821.0
2019-08-19 13:50:00,38.03,38.06,38.03,38.05,122712.0,34.9432,34.9708,34.9432,34.9616,122712.0
2019-08-19 13:55:00,38.04,38.05,38.02,38.04,126261.0,34.9524,34.9616,34.934,34.9524,126261.0
2019-08-19 14:00:00,38.04,38.04,38.0,38.01,113238.0,34.9524,34.9524,34.9157,34.9249,113238.0
2019-08-19 14:05:00,38.01,38.02,37.95,37.97,139398.0,34.9249,34.934,34.8697,34.8881,139398.0
2019-08-19 14:10:00,37.97,37.99,37.96,37.98,119190.0,34.8881,34.9065,34.8789,34.8973,119190.0
2019-08-19 14:15:00,37.98,38.0,37.97,37.98,84582.0,34.8973,34.9157,34.8881,34.8973,84582.0
2019-08-19 14:20:00,37.98,38.0,37.97,37.98,95646.0,34.8973,34.9157,34.8881,34.8973,95646.0
2019-08-19 14:25:00,37.98,38.02,37.96,38.02,100926.0,34.8973,34.934,34.8789,34.934,100926.0
2019-08-19 14:30:00,38.01,38.03,37.98,37.99,66237.0,34.9249,34.9432,34.8973,34.9065,66237.0
2019-08-19 14:35:00,37.99,38.03,37.97,37.97,75693.0,34.9065,34.9432,34.8881,34.8881,75693.0
2019-08-19 14:40:00,37.97,37.99,37.95,37.96,86835.0,34.8881,34.9065,34.8697,34.8789,86835.0
2019-08-19 14:45:00,37.97,37.99,37.96,37.99,92925.0,34.8881,34.9065,34.8789,34.9065,92925.0
2019-08-19 14:50:00,37.99,38.03,37.98,38.03,90510.0,34.9065,34.9432,34.8973,34.9432,90510.0
2019-08-19 14:55:00,38.03,38.03,37.95,37.99,428550.0,34.9432,34.9432,34.8697,34.9065,428550.0
2019-08-19 15:00:00,37.99,38.01,37.93,37.94,122037.0,34.9065,34.9249,34.8513,34.8605,122037.0
2019-08-19 15:05:00,37.94,37.97,37.88,37.89,631881.0,34.8605,34.8881,34.8054,34.8146,631881.0
2019-08-19 15:10:00,37.89,37.9,37.87,37.89,181443.0,34.8146,34.8238,34.7962,34.8146,181443.0
2019-08-19 15:15:00,37.89,37.9,37.87,37.87,152199.0,34.8146,34.8238,34.7962,34.7962,152199.0
2019-08-19 15:20:00,37.88,37.92,37.87,37.91,124389.0,34.8054,34.8422,34.7962,34.833,124389.0
2019-08-19 15:25:00,37.91,37.95,37.91,37.93,152415.0,34.833,34.8697,34.833,34.8513,152415.0
2019-08-19 15:30:00,37.94,37.97,37.93,37.95,128469.0,34.8605,34.8881,34.8513,34.8697,128469.0
2019-08-19 15:35:00,37.95,37.97,37.93,37.95,182907.0,34.8697,34.8881,34.8513,34.8697,182907.0
2019-08-19 15:40:00,37.94,37.98,37.93,37.97,150792.0,34.8605,34.8973,34.8513,34.8881,150792.0
2019-08-19 15:45:00,37.97,37.97,37.93,37.95,165507.0,34.8881,34.8881,34.8513,34.8697,165507.0
2019-08-19 15:50:00,37.95,37.99,37.95,37.98,234012.0,34.8697,34.9065,34.8697,34.8973,234012.0
2019-08-19 15:55:00,38.0,38.01,37.92,37.93,699633.0,34.9157,34.9249,34.8422,34.8513,699633.0
2019-08-20 09:30:00,37.95,38.01,37.87,37.95,346443.0,34.8697,34.9249,34.7962,34.8697,346443.0
2019-08-20 09:35:00,37.96,37.96,37.84,37.87,152256.0,34.8789,34.8789,34.7687,34.7962,152256.0
2019-08-20 09:40:00,37.89,37.9,37.81,37.88,127986.0,34.8146,34.8238,34.7411,34.8054,127986.0
2019-08-20 09:45:00,37.88,37.93,37.83,37.86,149343.0,34.8054,34.8513,34.7595,34.787,149343.0
2019-08-20 09:50:00,37.85,37.89,37.81,37.83,111174.0,34.7778,34.8146,34.7411,34.7595,111174.0
2019-08-20 09:55:00,37.81,37.83,37.76,37.77,185520.0,34.7411,34.7595,34.6951,34.7043,185520.0
2019-08-20 10:00:00,37.76,37.8,37.62,37.62,245919.0,34.6951,34.7319,34.5665,34.5665,245919.0
2019-08-20 10:05:00,37.63,37.69,37.63,37.67,169956.0,34.5757,34.6308,34.5757,34.6125,169956.0
2019-08-20 10:10:00,37.67,37.72,37.64,37.71,101136.0,34.6125,34.6584,34.5849,34.6492,101136.0
2019-08-20 10:15:00,37.72,37.73,37.68,37.7,126354.0,34.6584,34.6676,34.6216,34.64,126354.0
2019-08-20 10:20:00,37.71,37.77,37.7,37.76,62088.0,34.6492,34.7043,34.64,34.6951,62088.0
2019-08-20 10:25:00,37.77,37.77,37.69,37.71,225399.0,34.7043,34.7043,34.6308,34.6492,225399.0
2019-08-20 10:30:00,37.72,37.74,37.67,37.73,71277.0,34.6584,34.6768,34.6125,34.6676,71277.0
2019-08-20 10:35:00,37.73,37.8,37.71,37.75,306132.0,34.6676,34.7319,34.6492,34.686,306132.0
2019-08-20 10:40:00,37.75,37.75,37.68,37.72,115566.0,34.686,34.686,34.6216,34.6584,115566.0
2019-08-20 10:45:00,37.73,37.78,37.7,37.78,143136.0,34.6676,34.7135,34.64,34.7135,143136.0
2019-08-20 10:50:00,37.77,37.79,37.73,37.73,103854.0,34.7043,34.7227,34.6676,34.6676,103854.0
2019-08-20 10:55:00,37.75,37.83,37.75,37.83,87441.0,34.686,34.7595,34.686,34.7595,87441.0
2019-08-20 11:00:00,37.83,37.87,37.81,37.85,104418.0,34.7595,34.7962,34.7411,34.7778,104418.0
2019-08-20 11:05:00,37.85,37.89,37.83,37.88,68487.0,34.7778,34.8146,34.7595,34.8054,68487.0
2019-08-20 11:10:00,37.89,37.91,37.86,37.9,103236.0,34.8146,34.833,34.787,34.8238,103236.0
2019-08-20 11:15:00,37.91,37.93,37.87,37.93,104946.0,34.833,34.8513,34.7962,34.8513,104946.0
2019-08-20 11:20:00,37.94,37.95,37.87,37.88,108846.0,34.8605,34.8697,34.7962,34.8054,108846.0
2019-08-20 11:25:00,37.87,37.89,37.84,37.85,68289.0,34.7962,34.8146,34.7687,34.7778,68289.0
2019-08-20 11:30:00,37.86,37.87,37.81,37.82,80226.0,34.787,34.7962,34.7411,34.7503,80226.0
2019-08-20 11:35:00,37.82,37.87,37.81,37.82,67464.0,34.7503,34.7962,34.7411,34.7503,67464.0
2019-08-20 11:40:00,37.82,37.83,37.78,37.8,71715.0,34.7503,34.7595,34.7135,34.7319,71715.0
2019-08-20 11:45:00,37.8,37.81,37.63,37.65,433488.0,34.7319,34.7411,34.5757,34.5941,433488.0
2019-08-20 11:50:00,37.66,37.68,37.63,37.67,143202.0,34.6033,34.6216,34.5757,34.6125,143202.0
2019-08-20 11:55:00,37.67,37.67,37.6,37.62,143394.0,34.6125,34.6125,34.5481,34.5665,143394.0
2019-08-20 12:00:00,37.61,37.64,37.59,37.61,124029.0,34.5573,34.5849,34.5389,34.5573,124029.0
2019-08-20 12:05:00,37.61,37.65,37.57,37.62,124743.0,34.5573,34.5941,34.5206,34.5665,124743.0
2019-08-20 12:10:00,37.62,37.63,37.58,37.62,81111.0,34.5665,34.5757,34.5298,34.5665,81111.0
2019-08-20 12:15:00,37.62,37.62,37.55,37.57,158043.0,34.5665,34.5665,34.5022,34.5206,158043.0
2019-08-20 12:20:00,37.56,37.57,37.54,37.56,119424.0,34.5114,34.5206,34.493,34.5114,119424.0
2019-08-20 12:25:00,37.56,37.59,37.56,37.58,147498.0,34.5114,34.5389,34.5114,34.5298,147498.0
2019-08-20 12:30:00,37.58,37.6,37.56,37.58,104301.0,34.5298,34.5481,34.5114,34.5298,104301.0
2019-08-20 12:35:00,37.58,37.6,37.57,37.59,69624.0,34.5298,34.5481,34.5206,34.5389,69624.0
2019-08-20 12:40:00,37.6,37.61,37.57,37.57,73041.0,34.5481,34.5573,34.5206,34.5206,73041.0
2019-08-20 12:45:00,37.58,37.6,37.56,37.57,64335.0,34.5298,34.5481,34.5114,34.5206,64335.0
2019-08-20 12:50:00,37.57,37.62,37.56,37.6,99951.0,34.5206,34.5665,34.5114,34.5481,99951.0
2019-08-20 12:55:00,37.61,37.65,37.6,37.65,80691.0,34.5573,34.5941,34.5481,34.5941,80691.0
2019-08-20 13:00:00,37.64,37.66,37.6,37.62,91893.0,34.5849,34.6033,34.5481,34.5665,91893.0
2019-08-20 13:05:00,37.62,37.66,37.61,37.64,89724.0,34.5665,34.6033,34.5573,34.5849,89724.0
2019-08-20 13:10:00,37.64,37.64,37.6,37.62,213984.0,34.5849,34.5849,34.5481,34.5665,213984.0
2019-08-20 13:15:00,37.62,37.63,37.57,37.59,67404.0,34.5665,34.5757,34.5206,34.5389,67404.0
2019-08-20 13:20:00,37.59,37.62,37.58,37.6,94194.0,34.5389,34.5665,34.5298,34.5481,94194.0
2019-08-20 13:25:00,37.61,37.61,37.57,37.57,162951.0,34.5573,34.5573,34.5206,34.5206,162951.0
2019-08-20 13:30:00,37.57,37.59,37.51,37.52,148443.0,34.5206,34.5389,34.4654,34.4746,148443.0
2019-08-20 13:35:00,37.51,37.52,37.45,37.47,270219.0,34.4654,34.4746,34.4103,34.4287,270219.0
2019-08-20 13:40:00,37.46,37.56,37.46,37.52,180252.0,34.4195,34.5114,34.4195,34.4746,180252.0
2019-08-20 13:45:00,37.53,37.57,37.46,37.51,467988.0,34.4838,34.5206,34.4195,34.4654,467988.0
2019-08-20 13:50:00,37.5,37.5,37.46,37.49,130896.0,34.4563,34.4563,34.4195,34.4471,130896.0
2019-08-20 13:55:00,37.5,37.52,37.49,37.51,76521.0,34.4563,34.4746,34.4471,34.4654,76521.0
2019-08-20 14:00:00,37.51,37.53,37.44,37.45,146379.0,34.4654,34.4838,34.4011,34.4103,146379.0
2019-08-20 14:05:00,37.45,37.48,37.41,37.41,103716.0,34.4103,34.4379,34.3736,34.3736,103716.0
2019-08-20 14:10:00,37.42,37.46,37.41,37.42,368829.0,34.3827,34.4195,34.3736,34.3827,368829.0
2019-08-20 14:15:00,37.42,37.5,37.41,37.48,86520.0,34.3827,34.4563,34.3736,34.4379,86520.0
2019-08-20 14:20:00,37.48,37.5,37.42,37.48,130815.0,34.4379,34.4563,34.3827,34.4379,130815.0
2019-08-20 14:25:00,37.48,37.48,37.43,37.48,96798.0,34.4379,34.4379,34.3919,34.4379,96798.0
2019-08-20 14:30:00,37.47,37.52,37.46,37.49,195636.0,34.4287,34.4746,34.4195,34.4471,195636.0
2019-08-20 14:35:00,37.49,37.49,37.45,37.45,84450.0,34.4471,34.4471,34.4103,34.4103,84450.0
2019-08-20 14:40:00,37.46,37.47,37.43,37.45,98238.0,34.4195,34.4287,34.3919,34.4103,98238.0
2019-08-20 14:45:00,37.45,37.45,37.42,37.43,88851.0,34.4103,34.4103,34.3827,34.3919,88851.0
2019-08-20 14:50:00,37.43,37.43,37.39,37.42,89745.0,34.3919,34.3919,34.3552,34.3827,89745.0
2019-08-20 14:55:00,37.42,37.46,37.39,37.42,419850.0,34.3827,34.4195,34.3552,34.3827,419850.0
2019-08-20 15:00:00,37.42,37.43,37.41,37.41,111189.0,34.3827,34.3919,34.3736,34.3736,111189.0
2019-08-20 15:05:00,37.42,37.44,37.41,37.43,156669.0,34.3827,34.4011,34.3736,34.3919,156669.0
2019-08-20 15:10:00,37.43,37.48,37.42,37.46,154002.0,34.3919,34.4379,34.3827,34.4195,154002.0
2019-08-20 15:15:00,37.46,37.48,37.43,37.46,131079.0,34.4195,34.4379,34.3919,34.4195,131079.0
2019-08-20 15:20:00,37.46,37.48,37.44,37.47,130440.0,34.4195,34.4379,34.4011,34.4287,130440.0
2019-08-20 15:25:00,37.47,37.49,37.44,37.48,114906.0,34.4287,34.4471,34.4011,34.4379,114906.0
2019-08-20 15:30:00,37.48,37.49,37.44,37.48,371883.0,34.4379,34.4471,34.4011,34.4379,371883.0
2019-08-20 15:35:00,37.48,37.48,37.43,37.44,256833.0,34.4379,34.4379,34.3919,34.4011,256833.0
2019-08-20 15:40:00,37.45,37.47,37.44,37.47,212082.0,34.4103,34.4287,34.4011,34.4287,212082.0
2019-08-20 15:45:00,37.47,37.47,37.42,37.43,232557.0,34.4287,34.4287,34.3827,34.3919,232557.0
2019-08-20 15:50:00,37.44,37.47,37.42,37.43,330138.0,34.4011,34.4287,34.3827,34.3919,330138.0
2019-08-20 15:55:00,37.43,37.43,37.34,37.37,1051380.0,34.3919,34.3919,34.3092,34.3368,1051380.0
2019-08-21 09:30:00,37.99,38.02,37.62,37.77,939912.0,34.9065,34.934,34.5665,34.7043,939912.0
2019-08-21 09:35:00,37.79,37.81,37.63,37.69,371577.0,34.7227,34.7411,34.5757,34.6308,371577.0
2019-08-21 09:40:00,37.69,37.73,37.6,37.7,408360.0,34.6308,34.6676,34.5481,34.64,408360.0
2019-08-21 09:45:00,37.7,37.8,37.67,37.67,303405.0,34.64,34.7319,34.6125,34.6125,303405.0
2019-08-21 09:50:00,37.68,37.76,37.66,37.71,641382.0,34.6216,34.6951,34.6033,34.6492,641382.0
2019-08-21 09:55:00,37.72,37.79,37.68,37.78,212916.0,34.6584,34.7227,34.6216,34.7135,212916.0
2019-08-21 10:00:00,37.78,37.79,37.66,37.71,316476.0,34.7135,34.7227,34.6033,34.6492,316476.0
2019-08-21 10:05:00,37.72,37.78,37.66,37.75,654216.0,34.6584,34.7135,34.6033,34.686,654216.0
2019-08-21 10:10:00,37.75,37.8,37.67,37.71,236328.0,34.686,34.7319,34.6125,34.6492,236328.0
2019-08-21 10:15:00,37.72,37.73,37.69,37.69,128169.0,34.6584,34.6676,34.6308,34.6308,128169.0
2019-08-21 10:20:00,37.69,37.71,37.67,37.68,148734.0,34.6308,34.6492,34.6125,34.6216,148734.0
2019-08-21 10:25:00,37.68,37.7,37.66,37.69,146706.0,34.6216,34.64,34.6033,34.6308,146706.0
2019-08-21 10:30:00,37.68,37.71,37.66,37.67,146100.0,34.6216,34.6492,34.6033,34.6125,146100.0
2019-08-21 10:35:00,37.67,37.68,37.62,37.64,238491.0,34.6125,34.6216,34.5665,34.5849,238491.0
2019-08-21 10:40:00,37.65,37.71,37.63,37.68,170409.0,34.5941,34.6492,34.5757,34.6216,170409.0
2019-08-21 10:45:00,37.68,37.69,37.56,37.61,438144.0,34.6216,34.6308,34.5114,34.5573,438144.0
2019-08-21 10:50:00,37.62,37.64,37.58,37.62,128238.0,34.5665,34.5849,34.5298,34.5665,128238.0
2019-08-21 10:55:00,37.63,37.64,37.59,37.6,153468.0,34.5757,34.5849,34.5389,34.5481,153468.0
2019-08-21 11:00:00,37.59,37.61,37.49,37.54,278892.0,34.5389,34.5573,34.4471,34.493,278892.0
2019-08-21 11:05:00,37.54,37.56,37.49,37.5,139440.0,34.493,34.5114,34.4471,34.4563,139440.0
2019-08-21 11:10:00,37.5,37.52,37.41,37.42,221862.0,34.4563,34.4746,34.3736,34.3827,221862.0
2019-08-21 11:15:00,37.42,37.51,37.42,37.45,136995.0,34.3827,34.4654,34.3827,34.4103,136995.0
2019-08-21 11:20:00,37.45,37.47,37.42,37.43,118290.0,34.4103,34.4287,34.3827,34.3919,118290.0
2019-08-21 11:25:00,37.44,37.48,37.42,37.48,319692.0,34.4011,34.4379,34.3827,34.4379,319692.0
2019-08-21 11:30:00,37.48,37.49,37.38,37.4,296331.0,34.4379,34.4471,34.346,34.3644,296331.0
2019-08-21 11:35:00,37.4,37.45,37.39,37.44,192285.0,34.3644,34.4103,34.3552,34.4011,192285.0
2019-08-21 11:40:00,37.44,37.5,37.44,37.48,107109.0,34.4011,34.4563,34.4011,34.4379,107109.0
2019-08-21 11:45:00,37.47,37.5,37.41,37.42,186345.0,34.4287,34.4563,34.3736,34.3827,186345.0
2019-08-21 11:50:00,37.42,37.47,37.38,37.45,840447.0,34.3827,34.4287,34.346,34.4103,840447.0
2019-08-21 11:55:00,37.46,37.48,37.43,37.46,124893.0,34.4195,34.4379,34.3919,34.4195,124893.0
2019-08-21 12:00:00,37.45,37.47,37.42,37.43,115965.0,34.4103,34.4287,34.3827,34.3919,115965.0
2019-08-21 12:05:00,37.44,37.45,37.41,37.43,119313.0,34.4011,34.4103,34.3736,34.3919,119313.0
2019-08-21 12:10:00,37.44,37.46,37.4,37.41,97080.0,34.4011,34.4195,34.3644,34.3736,97080.0
2019-08-21 12:15:00,37.41,37.42,37.38,37.4,80460.0,34.3736,34.3827,34.346,34.3644,80460.0
2019-08-21 12:20:00,37.4,37.41,37.38,37.38,82494.0,34.3644,34.3736,34.346,34.346,82494.0
2019-08-21 12:25:00,37.38,37.4,37.37,37.38,80025.0,34.346,34.3644,34.3368,34.346,80025.0
2019-08-21 12:30:00,37.38,37.4,37.35,37.4,87234.0,34.346,34.3644,34.3184,34.3644,87234.0
2019-08-21 12:35:00,37.39,37.4,37.33,37.34,583335.0,34.3552,34.3644,34.3,34.3092,583335.0
2019-08-21 12:40:00,37.34,37.36,37.33,37.35,113199.0,34.3092,34.3276,34.3,34.3184,113199.0
2019-08-21 12:45:00,37.35,37.42,37.35,37.42,90321.0,34.3184,34.3827,34.3184,34.3827,90321.0
2019-08-21 12:50:00,37.41,37.44,37.4,37.42,105426.0,34.3736,34.4011,34.3644,34.3827,105426.0
2019-08-21 12:55:00,37.42,37.43,37.38,37.42,185568.0,34.3827,34.3919,34.346,34.3827,185568.0
2019-08-21 13:00:00,37.42,37.43,37.41,37.42,60096.0,34.3827,34.3919,34.3736,34.3827,60096.0
2019-08-21 13:05:00,37.42,37.42,37.4,37.41,54885.0,34.3827,34.3827,34.3644,34.3736,54885.0
2019-08-21 13:10:00,37.41,37.42,37.39,37.41,51933.0,34.3736,34.3827,34.3552,34.3736,51933.0
2019-08-21 13:15:00,37.41,37.41,37.37,37.39,93408.0,34.3736,34.3736,34.3368,34.3552,93408.0
2019-08-21 13:20:00,37.38,37.4,37.37,37.38,50025.0,34.346,34.3644,34.3368,34.346,50025.0
2019-08-21 13:25:00,37.39,37.39,37.38,37.38,57936.0,34.3552,34.3552,34.346,34.346,57936.0
2019-08-21 13:30:00,37.38,37.39,37.38,37.38,66069.0,34.346,34.3552,34.346,34.346,66069.0
2019-08-21 13:35:00,37.38,37.39,37.36,37.38,84855.0,34.346,34.3552,34.3276,34.346,84855.0
2019-08-21 13:40:00,37.38,37.4,37.38,37.4,61593.0,34.346,34.3644,34.346,34.3644,61593.0
2019-08-21 13:45:00,37.4,37.42,37.39,37.39,74088.0,34.3644,34.3827,34.3552,34.3552,74088.0
2019-08-21 13:50:00,37.39,37.39,37.37,37.39,69033.0,34.3552,34.3552,34.3368,34.3552,69033.0
2019-08-21 13:55:00,37.39,37.41,37.38,37.39,81573.0,34.3552,34.3736,34.346,34.3552,81573.0
2019-08-21 14:00:00,37.39,37.39,37.32,37.37,211893.0,34.3552,34.3552,34.2909,34.3368,211893.0
2019-08-21 14:05:00,37.37,37.4,37.34,37.34,78102.0,34.3368,34.3644,34.3092,34.3092,78102.0
2019-08-21 14:10:00,37.34,37.35,37.29,37.33,134763.0,34.3092,34.3184,34.2633,34.3,134763.0
2019-08-21 14:15:00,37.33,37.37,37.33,37.33,110784.0,34.3,34.3368,34.3,34.3,110784.0
2019-08-21 14:20:00,37.34,37.37,37.33,37.34,72831.0,34.3092,34.3368,34.3,34.3092,72831.0
2019-08-21 14:25:00,37.34,37.39,37.34,37.39,92640.0,34.3092,34.3552,34.3092,34.3552,92640.0
2019-08-21 14:30:00,37.39,37.41,37.35,37.35,83631.0,34.3552,34.3736,34.3184,34.3184,83631.0
2019-08-21 14:35:00,37.36,37.36,37.31,37.32,89889.0,34.3276,34.3276,34.2817,34.2909,89889.0
2019-08-21 14:40:00,37.33,37.34,37.31,37.32,85128.0,34.3,34.3092,34.2817,34.2909,85128.0
2019-08-21 14:45:00,37.32,37.34,37.31,37.32,71859.0,34.2909,34.3092,34.2817,34.2909,71859.0
2019-08-21 14:50:00,37.32,37.35,37.3,37.34,81072.0,34.2909,34.3184,34.2725,34.3092,81072.0
2019-08-21 14:55:00,37.34,37.37,37.33,37.35,89154.0,34.3092,34.3368,34.3,34.3184,89154.0
2019-08-21 15:00:00,37.35,37.38,37.33,37.33,107637.0,34.3184,34.346,34.3,34.3,107637.0
2019-08-21 15:05:00,37.34,37.35,37.32,37.34,111612.0,34.3092,34.3184,34.2909,34.3092,111612.0
2019-08-21 15:10:00,37.34,37.36,37.34,37.35,86409.0,34.3092,34.3276,34.3092,34.3184,86409.0
2019-08-21 15:15:00,37.35,37.36,37.33,37.35,112758.0,34.3184,34.3276,34.3,34.3184,112758.0
2019-08-21 15:20:00,37.35,37.35,37.32,37.33,93738.0,34.3184,34.3184,34.2909,34.3,93738.0
2019-08-21 15:25:00,37.33,37.34,37.32,37.32,142587.0,34.3,34.3092,34.2909,34.2909,142587.0
2019-08-21 15:30:00,37.33,37.34,37.32,37.33,168450.0,34.3,34.3092,34.2909,34.3,168450.0
2019-08-21 15:35:00,37.33,37.34,37.32,37.33,259728.0,34.3,34.3092,34.2909,34.3,259728.0
2019-08-21 15:40:00,37.33,37.34,37.32,37.33,274023.0,34.3,34.3092,34.2909,34.3,274023.0
2019-08-21 15:45:00,37.33,37.34,37.32,37.33,252597.0,34.3,34.3092,34.2909,34.3,252597.0
2019-08-21 15:50:00,37.33,37.36,37.33,37.34,325335.0,34.3,34.3276,34.3,34.3092,325335.0
2019-08-21 15:55:00,37.35,37.39,37.32,37.34,1090641.0,34.3184,34.3552,34.2909,34.3092,1090641.0
2019-08-22 09:30:00,37.4,37.56,37.4,37.46,490767.0,34.3644,34.5114,34.3644,34.4195,490767.0
2019-08-22 09:35:00,37.47,37.6,37.46,37.55,172161.0,34.4287,34.5481,34.4195,34.5022,172161.0
2019-08-22 09:40:00,37.54,37.57,37.48,37.49,146874.0,34.493,34.5206,34.4379,34.4471,146874.0
2019-08-22 09:45:00,37.48,37.5,37.4,37.43,171465.0,34.4379,34.4563,34.3644,34.3919,171465.0
2019-08-22 09:50:00,37.42,37.48,37.39,37.46,130356.0,34.3827,34.4379,34.3552,34.4195,130356.0
2019-08-22 09:55:00,37.46,37.48,37.41,37.48,126942.0,34.4195,34.4379,34.3736,34.4379,126942.0
2019-08-22 10:00:00,37.47,37.5,37.4,37.44,115770.0,34.4287,34.4563,34.3644,34.4011,115770.0
2019-08-22 10:05:00,37.43,37.5,37.41,37.5,170529.0,34.3919,34.4563,34.3736,34.4563,170529.0
2019-08-22 10:10:00,37.49,37.55,37.46,37.47,113541.0,34.4471,34.5022,34.4195,34.4287,113541.0
2019-08-22 10:15:00,37.47,37.47,37.41,37.42,94527.0,34.4287,34.4287,34.3736,34.3827,94527.0
2019-08-22 10:20:00,37.41,37.46,37.4,37.43,61122.0,34.3736,34.4195,34.3644,34.3919,61122.0
2019-08-22 10:25:00,37.43,37.44,37.37,37.41,164409.0,34.3919,34.4011,34.3368,34.3736,164409.0
2019-08-22 10:30:00,37.4,37.41,37.28,37.29,203127.0,34.3644,34.3736,34.2541,34.2633,203127.0
2019-08-22 10:35:00,37.28,37.31,37.19,37.21,288795.0,34.2541,34.2817,34.1714,34.1898,288795.0
2019-08-22 10:40:00,37.21,37.22,37.12,37.13,515151.0,34.1898,34.199,34.1071,34.1163,515151.0
2019-08-22 10:45:00,37.15,37.21,37.13,37.18,114234.0,34.1347,34.1898,34.1163,34.1622,114234.0
2019-08-22 10:50:00,37.18,37.2,37.13,37.16,108504.0,34.1622,34.1806,34.1163,34.1438,108504.0
2019-08-22 10:55:00,37.16,37.21,37.15,37.18,121491.0,34.1438,34.1898,34.1347,34.1622,121491.0
2019-08-22 11:00:00,37.18,37.24,37.17,37.23,278055.0,34.1622,34.2174,34.153,34.2082,278055.0
2019-08-22 11:05:00,37.23,37.26,37.2,37.22,230214.0,34.2082,34.2357,34.1806,34.199,230214.0
2019-08-22 11:10:00,37.22,37.28,37.19,37.21,145737.0,34.199,34.2541,34.1714,34.1898,145737.0
2019-08-22 11:15:00,37.21,37.24,37.18,37.21,92496.0,34.1898,34.2174,34.1622,34.1898,92496.0
2019-08-22 11:20:00,37.21,37.24,37.19,37.23,96453.0,34.1898,34.2174,34.1714,34.2082,96453.0
2019-08-22 11:25:00,37.23,37.28,37.21,37.22,113085.0,34.2082,34.2541,34.1898,34.199,113085.0
2019-08-22 11:30:00,37.22,37.27,37.22,37.24,157086.0,34.199,34.2449,34.199,34.2174,157086.0
2019-08-22 11:35:00,37.25,37.27,37.21,37.22,77400.0,34.2265,34.2449,34.1898,34.199,77400.0
2019-08-22 11:40:00,37.22,37.25,37.2,37.21,113208.0,34.199,34.2265,34.1806,34.1898,113208.0
2019-08-22 11:45:00,37.21,37.22,37.17,37.19,67443.0,34.1898,34.199,34.153,34.1714,67443.0
2019-08-22 11:50:00,37.19,37.21,37.16,37.2,111990.0,34.1714,34.1898,34.1438,34.1806,111990.0
2019-08-22 11:55:00,37.21,37.21,37.17,37.17,77466.0,34.1898,34.1898,34.153,34.153,77466.0
2019-08-22 12:00:00,37.18,37.21,37.16,37.2,74535.0,34.1622,34.1898,34.1438,34.1806,74535.0
2019-08-22 12:05:00,37.2,37.24,37.19,37.21,491337.0,34.1806,34.2174,34.1714,34.1898,491337.0
2019-08-22 12:10:00,37.22,37.22,37.14,37.15,378627.0,34.199,34.199,34.1255,34.1347,378627.0
2019-08-22 12:15:00,37.15,37.18,37.13,37.17,142206.0,34.1347,34.1622,34.1163,34.153,142206.0
2019-08-22 12:20:00,37.17,37.18,37.14,37.15,84231.0,34.153,34.1622,34.1255,34.1347,84231.0
2019-08-22 12:25:00,37.15,37.2,37.15,37.2,91812.0,34.1347,34.1806,34.1347,34.1806,91812.0
2019-08-22 12:30:00,37.2,37.21,37.18,37.19,93552.0,34.1806,34.1898,34.1622,34.1714,93552.0
2019-08-22 12:35:00,37.19,37.2,37.16,37.18,115350.0,34.1714,34.1806,34.1438,34.1622,115350.0
2019-08-22 12:40:00,37.18,37.2,37.17,37.19,66768.0,34.1622,34.1806,34.153,34.1714,66768.0
2019-08-22 12:45:00,37.19,37.19,37.16,37.17,88083.0,34.1714,34.1714,34.1438,34.153,88083.0
2019-08-22 12:50:00,37.17,37.24,37.17,37.21,226557.0,34.153,34.2174,34.153,34.1898,226557.0
2019-08-22 12:55:00,37.21,37.25,37.19,37.21,199116.0,34.1898,34.2265,34.1714,34.1898,199116.0
2019-08-22 13:00:00,37.21,37.24,37.18,37.23,202680.0,34.1898,34.2174,34.1622,34.2082,202680.0
2019-08-22 13:05:00,37.22,37.27,37.22,37.23,375114.0,34.199,34.2449,34.199,34.2082,375114.0
2019-08-22 13:10:00,37.23,37.26,37.22,37.26,62187.0,34.2082,34.2357,34.199,34.2357,62187.0
2019-08-22 13:15:00,37.25,37.27,37.24,37.24,70560.0,34.2265,34.2449,34.2174,34.2174,70560.0
2019-08-22 13:20:00,37.25,37.28,37.21,37.23,128928.0,34.2265,34.2541,34.1898,34.2082,128928.0
2019-08-22 13:25:00,37.23,37.24,37.19,37.19,79422.0,34.2082,34.2174,34.1714,34.1714,79422.0
2019-08-22 13:30:00,37.2,37.21,37.18,37.19,115728.0,34.1806,34.1898,34.1622,34.1714,115728.0
2019-08-22 13:35:00,37.18,37.2,37.17,37.18,117792.0,34.1622,34.1806,34.153,34.1622,117792.0
2019-08-22 13:40:00,37.18,37.22,37.18,37.2,81039.0,34.1622,34.199,34.1622,34.1806,81039.0
2019-08-22 13:45:00,37.21,37.21,37.17,37.19,67254.0,34.1898,34.1898,34.153,34.1714,67254.0
2019-08-22 13:50:00,37.19,37.24,37.17,37.23,117765.0,34.1714,34.2174,34.153,34.2082,117765.0
2019-08-22 13:55:00,37.23,37.25,37.23,37.23,105249.0,34.2082,34.2265,34.2082,34.2082,105249.0
2019-08-22 14:00:00,37.23,37.26,37.22,37.23,141183.0,34.2082,34.2357,34.199,34.2082,141183.0
2019-08-22 14:05:00,37.23,37.23,37.21,37.21,220602.0,34.2082,34.2082,34.1898,34.1898,220602.0
2019-08-22 14:10:00,37.21,37.23,37.19,37.23,60723.0,34.1898,34.2082,34.1714,34.2082,60723.0
2019-08-22 14:15:00,37.23,37.23,37.22,37.22,59484.0,34.2082,34.2082,34.199,34.199,59484.0
2019-08-22 14:20:00,37.22,37.22,37.18,37.21,87840.0,34.199,34.199,34.1622,34.1898,87840.0
2019-08-22 14:25:00,37.21,37.23,37.2,37.2,81369.0,34.1898,34.2082,34.1806,34.1806,81369.0
2019-08-22 14:30:00,37.21,37.22,37.18,37.18,80673.0,34.1898,34.199,34.1622,34.1622,80673.0
2019-08-22 14:35:00,37.18,37.2,37.17,37.18,163608.0,34.1622,34.1806,34.153,34.1622,163608.0
2019-08-22 14:40:00,37.18,37.21,37.18,37.2,102216.0,34.1622,34.1898,34.1622,34.1806,102216.0
2019-08-22 14:45:00,37.22,37.25,37.21,37.22,120930.0,34.199,34.2265,34.1898,34.199,120930.0
2019-08-22 14:50:00,37.23,37.27,37.22,37.24,545472.0,34.2082,34.2449,34.199,34.2174,545472.0
2019-08-22 14:55:00,37.24,37.3,37.23,37.25,336525.0,34.2174,34.2725,34.2082,34.2265,336525.0
2019-08-22 15:00:00,37.26,37.28,37.24,37.26,171921.0,34.2357,34.2541,34.2174,34.2357,171921.0
2019-08-22 15:05:00,37.27,37.31,37.26,37.29,110142.0,34.2449,34.2817,34.2357,34.2633,110142.0
2019-08-22 15:10:00,37.28,37.3,37.24,37.28,138639.0,34.2541,34.2725,34.2174,34.2541,138639.0
2019-08-22 15:15:00,37.28,37.29,37.24,37.27,109953.0,34.2541,34.2633,34.2174,34.2449,109953.0
2019-08-22 15:20:00,37.28,37.3,37.26,37.27,139440.0,34.2541,34.2725,34.2357,34.2449,139440.0
2019-08-22 15:25:00,37.27,37.28,37.23,37.26,456507.0,34.2449,34.2541,34.2082,34.2357,456507.0
2019-08-22 15:30:00,37.27,37.3,37.26,37.28,160461.0,34.2449,34.2725,34.2357,34.2541,160461.0
2019-08-22 15:35:00,37.28,37.32,37.27,37.28,419667.0,34.2541,34.2909,34.2449,34.2541,419667.0
2019-08-22 15:40:00,37.29,37.37,37.29,37.36,203598.0,34.2633,34.3368,34.2633,34.3276,203598.0
2019-08-22 15:45:00,37.36,37.38,37.33,37.37,213309.0,34.3276,34.346,34.3,34.3368,213309.0
2019-08-22 15:50:00,37.37,37.42,37.36,37.42,321414.0,34.3368,34.3827,34.3276,34.3827,321414.0
2019-08-22 15:55:00,37.41,37.41,37.28,37.3,926673.0,34.3736,34.3736,34.2541,34.2725,926673.0
2019-08-23 09:30:00,37.21,37.3,37.1,37.26,308337.0,34.1898,34.2725,34.0887,34.2357,308337.0
2019-08-23 09:35:00,37.24,37.25,37.1,37.17,105693.0,34.2174,34.2265,34.0887,34.153,105693.0
2019-08-23 09:40:00,37.15,37.24,37.1,37.11,150393.0,34.1347,34.2174,34.0887,34.0979,150393.0
2019-08-23 09:45:00,37.11,37.15,37.02,37.02,108753.0,34.0979,34.1347,34.0152,34.0152,108753.0
2019-08-23 09:50:00,37.01,37.09,36.99,37.02,123603.0,34.006,34.0795,33.9876,34.0152,123603.0
2019-08-23 09:55:00,37.02,37.07,37.01,37.03,82317.0,34.0152,34.0612,34.006,34.0244,82317.0
2019-08-23 10:00:00,37.04,37.14,36.96,37.07,154647.0,34.0336,34.1255,33.9601,34.0612,154647.0
2019-08-23 10:05:00,37.06,37.13,37.04,37.05,80445.0,34.052,34.1163,34.0336,34.0428,80445.0
2019-08-23 10:10:00,37.05,37.05,36.92,37.0,245670.0,34.0428,34.0428,33.9233,33.9968,245670.0
2019-08-23 10:15:00,37.0,37.04,36.96,37.04,101277.0,33.9968,34.0336,33.9601,34.0336,101277.0
2019-08-23 10:20:00,37.04,37.06,36.98,37.01,202761.0,34.0336,34.052,33.9785,34.006,202761.0
2019-08-23 10:25:00,37.01,37.04,36.97,37.01,141018.0,34.006,34.0336,33.9693,34.006,141018.0
2019-08-23 10:30:00,37.01,37.09,37.0,37.07,109509.0,34.006,34.0795,33.9968,34.0612,109509.0
2019-08-23 10:35:00,37.07,37.18,37.07,37.17,110169.0,34.0612,34.1622,34.0612,34.153,110169.0
2019-08-23 10:40:00,37.17,37.19,37.12,37.13,138189.0,34.153,34.1714,34.1071,34.1163,138189.0
2019-08-23 10:45:00,37.12,37.15,37.04,37.05,263043.0,34.1071,34.1347,34.0336,34.0428,263043.0
2019-08-23 10:50:00,37.04,37.13,37.04,37.11,87831.0,34.0336,34.1163,34.0336,34.0979,87831.0
2019-08-23 10:55:00,37.11,37.16,37.02,37.03,161496.0,34.0979,34.1438,34.0152,34.0244,161496.0
2019-08-23 11:00:00,37.05,37.08,36.79,36.85,505359.0,34.0428,34.0703,33.8039,33.859,505359.0
2019-08-23 11:05:00,36.86,36.9,36.71,36.73,187632.0,33.8682,33.905,33.7304,33.7487,187632.0
2019-08-23 11:10:00,36.73,36.88,36.71,36.83,144525.0,33.7487,33.8866,33.7304,33.8406,144525.0
2019-08-23 11:15:00,36.82,36.88,36.79,36.85,102606.0,33.8314,33.8866,33.8039,33.859,102606.0
2019-08-23 11:20:00,36.84,36.86,36.76,36.8,119703.0,33.8498,33.8682,33.7763,33.8131,119703.0
2019-08-23 11:25:00,36.79,36.81,36.74,36.74,102903.0,33.8039,33.8223,33.7579,33.7579,102903.0
2019-08-23 11:30:00,36.75,36.79,36.73,36.74,145290.0,33.7671,33.8039,33.7487,33.7579,145290.0
2019-08-23 11:35:00,36.75,36.78,36.73,36.77,139482.0,33.7671,33.7947,33.7487,33.7855,139482.0
2019-08-23 11:40:00,36.76,36.83,36.74,36.83,149847.0,33.7763,33.8406,33.7579,33.8406,149847.0
2019-08-23 11:45:00,36.84,36.87,36.79,36.83,190521.0,33.8498,33.8774,33.8039,33.8406,190521.0
2019-08-23 11:50:00,36.83,36.95,36.83,36.91,180273.0,33.8406,33.9509,33.8406,33.9141,180273.0
2019-08-23 11:55:00,36.92,36.94,36.87,36.9,156297.0,33.9233,33.9417,33.8774,33.905,156297.0
2019-08-23 12:00:00,36.9,36.93,36.86,36.92,103374.0,33.905,33.9325,33.8682,33.9233,103374.0
2019-08-23 12:05:00,36.92,36.96,36.87,36.96,152484.0,33.9233,33.9601,33.8774,33.9601,152484.0
2019-08-23 12:10:00,36.96,36.98,36.9,36.95,148935.0,33.9601,33.9785,33.905,33.9509,148935.0
2019-08-23 12:15:00,36.96,37.03,36.95,36.99,191097.0,33.9601,34.0244,33.9509,33.9876,191097.0
2019-08-23 12:20:00,36.99,37.0,36.94,36.95,152709.0,33.9876,33.9968,33.9417,33.9509,152709.0
2019-08-23 12:25:00,36.95,37.0,36.94,36.94,147840.0,33.9509,33.9968,33.9417,33.9417,147840.0
2019-08-23 12:30:00,36.94,36.99,36.93,36.99,120387.0,33.9417,33.9876,33.9325,33.9876,120387.0
2019-08-23 12:35:00,36.98,37.0,36.94,36.95,119118.0,33.9785,33.9968,33.9417,33.9509,119118.0
2019-08-23 12:40:00,36.95,36.97,36.9,36.92,105753.0,33.9509,33.9693,33.905,33.9233,105753.0
2019-08-23 12:45:00,36.92,36.97,36.91,36.93,96810.0,33.9233,33.9693,33.9141,33.9325,96810.0
2019-08-23 12:50:00,36.93,36.98,36.93,36.95,103902.0,33.9325,33.9785,33.9325,33.9509,103902.0
2019-08-23 12:55:00,36.96,37.0,36.95,36.99,122766.0,33.9601,33.9968,33.9509,33.9876,122766.0
2019-08-23 13:00:00,36.99,36.99,36.93,36.97,113259.0,33.9876,33.9876,33.9325,33.9693,113259.0
2019-08-23 13:05:00,36.97,36.98,36.92,36.97,299772.0,33.9693,33.9785,33.9233,33.9693,299772.0
2019-08-23 13:10:00,36.97,37.04,36.95,37.04,128994.0,33.9693,34.0336,33.9509,34.0336,128994.0
2019-08-23 13:15:00,37.04,37.04,36.93,36.96,68616.0,34.0336,34.0336,33.9325,33.9601,68616.0
2019-08-23 13:20:00,36.96,36.97,36.93,36.96,65106.0,33.9601,33.9693,33.9325,33.9601,65106.0
2019-08-23 13:25:00,36.96,37.0,36.94,36.95,110412.0,33.9601,33.9968,33.9417,33.9509,110412.0
2019-08-23 13:30:00,36.95,37.01,36.95,36.99,62814.0,33.9509,34.006,33.9509,33.9876,62814.0
2019-08-23 13:35:00,36.99,37.03,36.97,37.03,100176.0,33.9876,34.0244,33.9693,34.0244,100176.0
2019-08-23 13:40:00,37.02,37.02,36.96,36.97,94335.0,34.0152,34.0152,33.9601,33.9693,94335.0
2019-08-23 13:45:00,36.97,37.06,36.95,37.04,117348.0,33.9693,34.052,33.9509,34.0336,117348.0
2019-08-23 13:50:00,37.04,37.14,37.03,37.13,185694.0,34.0336,34.1255,34.0244,34.1163,185694.0
2019-08-23 13:55:00,37.13,37.13,37.06,37.08,130962.0,34.1163,34.1163,34.052,34.0703,130962.0
2019-08-23 14:00:00,37.08,37.09,37.05,37.05,113934.0,34.0703,34.0795,34.0428,34.0428,113934.0
2019-08-23 14:05:00,37.07,37.09,37.05,37.06,95418.0,34.0612,34.0795,34.0428,34.052,95418.0
2019-08-23 14:10:00,37.06,37.06,37.02,37.03,68637.0,34.052,34.052,34.0152,34.0244,68637.0
2019-08-23 14:15:00,37.03,37.08,37.02,37.05,101328.0,34.0244,34.0703,34.0152,34.0428,101328.0
2019-08-23 14:20:00,37.05,37.08,37.02,37.07,62418.0,34.0428,34.0703,34.0152,34.0612,62418.0
2019-08-23 14:25:00,37.07,37.08,37.04,37.06,49794.0,34.0612,34.0703,34.0336,34.052,49794.0
2019-08-23 14:30:00,37.06,37.1,37.06,37.1,135723.0,34.052,34.0887,34.052,34.0887,135723.0
2019-08-23 14:35:00,37.09,37.11,37.05,37.06,103692.0,34.0795,34.0979,34.0428,34.052,103692.0
2019-08-23 14:40:00,37.06,37.08,37.03,37.04,99756.0,34.052,34.0703,34.0244,34.0336,99756.0
2019-08-23 14:45:00,37.04,37.06,36.99,37.02,113763.0,34.0336,34.052,33.9876,34.0152,113763.0
2019-08-23 14:50:00,37.0,37.01,36.95,36.97,163749.0,33.9968,34.006,33.9509,33.9693,163749.0
2019-08-23 14:55:00,36.97,37.05,36.96,37.02,130944.0,33.9693,34.0428,33.9601,34.0152,130944.0
2019-08-23 15:00:00,37.01,37.02,36.98,36.99,85779.0,34.006,34.0152,33.9785,33.9876,85779.0
2019-08-23 15:05:00,36.99,37.02,36.96,36.97,140247.0,33.9876,34.0152,33.9601,33.9693,140247.0
2019-08-23 15:10:00,36.96,36.98,36.89,36.93,118572.0,33.9601,33.9785,33.8958,33.9325,118572.0
2019-08-23 15:15:00,36.93,36.96,36.91,36.95,126825.0,33.9325,33.9601,33.9141,33.9509,126825.0
2019-08-23 15:20:00,36.96,36.97,36.93,36.94,99873.0,33.9601,33.9693,33.9325,33.9417,99873.0
2019-08-23 15:25:00,36.94,36.95,36.9,36.91,118968.0,33.9417,33.9509,33.905,33.9141,118968.0
2019-08-23 15:30:00,36.9,36.93,36.88,36.91,140511.0,33.905,33.9325,33.8866,33.9141,140511.0
2019-08-23 15:35:00,36.91,36.92,36.89,36.91,141501.0,33.9141,33.9233,33.8958,33.9141,141501.0
2019-08-23 15:40:00,36.91,36.92,36.88,36.9,209148.0,33.9141,33.9233,33.8866,33.905,209148.0
2019-08-23 15:45:00,36.9,36.94,36.89,36.89,337503.0,33.905,33.9417,33.8958,33.8958,337503.0
2019-08-23 15:50:00,36.89,36.91,36.78,36.79,464850.0,33.8958,33.9141,33.7947,33.8039,464850.0
2019-08-23 15:55:00,36.79,36.95,36.76,36.94,1061184.0,33.8039,33.9509,33.7763,33.9417,1061184.0
2019-08-26 09:30:00,37.18,37.21,37.07,37.19,395823.0,34.1622,34.1898,34.0612,34.1714,395823.0
2019-08-26 09:35:00,37.17,37.29,37.15,37.28,121965.0,34.153,34.2633,34.1347,34.2541,121965.0
2019-08-26 09:40:00,37.28,37.33,37.25,37.28,161259.0,34.2541,34.3,34.2265,34.2541,161259.0
2019-08-26 09:45:00,37.29,37.3,37.22,37.24,134952.0,34.2633,34.2725,34.199,34.2174,134952.0
2019-08-26 09:50:00,37.24,37.28,37.21,37.25,82185.0,34.2174,34.2541,34.1898,34.2265,82185.0
2019-08-26 09:55:00,37.24,37.26,37.2,37.23,70644.0,34.2174,34.2357,34.1806,34.2082,70644.0
2019-08-26 10:00:00,37.24,37.27,37.18,37.26,315135.0,34.2174,34.2449,34.1622,34.2357,315135.0
2019-08-26 10:05:00,37.26,37.27,37.16,37.16,81318.0,34.2357,34.2449,34.1438,34.1438,81318.0
2019-08-26 10:10:00,37.16,37.18,37.08,37.17,100581.0,34.1438,34.1622,34.0703,34.153,100581.0
2019-08-26 10:15:00,37.16,37.19,37.09,37.12,331134.0,34.1438,34.1714,34.0795,34.1071,331134.0
2019-08-26 10:20:00,37.12,37.18,37.11,37.13,54816.0,34.1071,34.1622,34.0979,34.1163,54816.0
2019-08-26 10:25:00,37.13,37.18,37.1,37.18,261312.0,34.1163,34.1622,34.0887,34.1622,261312.0
2019-08-26 10:30:00,37.18,37.27,37.15,37.27,320448.0,34.1622,34.2449,34.1347,34.2449,320448.0
2019-08-26 10:35:00,37.27,37.28,37.22,37.24,112341.0,34.2449,34.2541,34.199,34.2174,112341.0
2019-08-26 10:40:00,37.24,37.24,37.17,37.24,90108.0,34.2174,34.2174,34.153,34.2174,90108.0
2019-08-26 10:45:00,37.23,37.28,37.2,37.24,109056.0,34.2082,34.2541,34.1806,34.2174,109056.0
2019-08-26 10:50:00,37.25,37.27,37.19,37.2,68388.0,34.2265,34.2449,34.1714,34.1806,68388.0
2019-08-26 10:55:00,37.19,37.23,37.18,37.23,199806.0,34.1714,34.2082,34.1622,34.2082,199806.0
2019-08-26 11:00:00,37.23,37.24,37.17,37.17,302841.0,34.2082,34.2174,34.153,34.153,302841.0
2019-08-26 11:05:00,37.18,37.24,37.17,37.22,130827.0,34.1622,34.2174,34.153,34.199,130827.0
2019-08-26 11:10:00,37.21,37.27,37.19,37.26,215394.0,34.1898,34.2449,34.1714,34.2357,215394.0
2019-08-26 11:15:00,37.26,37.28,37.17,37.22,440007.0,34.2357,34.2541,34.153,34.199,440007.0
2019-08-26 11:20:00,37.22,37.27,37.19,37.25,222018.0,34.199,34.2449,34.1714,34.2265,222018.0
2019-08-26 11:25:00,37.25,37.27,37.22,37.24,73239.0,34.2265,34.2449,34.199,34.2174,73239.0
2019-08-26 11:30:00,37.24,37.28,37.23,37.28,88149.0,34.2174,34.2541,34.2082,34.2541,88149.0
2019-08-26 11:35:00,37.28,37.3,37.21,37.22,81513.0,34.2541,34.2725,34.1898,34.199,81513.0
2019-08-26 11:40:00,37.23,37.24,37.2,37.21,65538.0,34.2082,34.2174,34.1806,34.1898,65538.0
2019-08-26 11:45:00,37.21,37.24,37.19,37.23,56316.0,34.1898,34.2174,34.1714,34.2082,56316.0
2019-08-26 11:50:00,37.23,37.25,37.2,37.23,58866.0,34.2082,34.2265,34.1806,34.2082,58866.0
2019-08-26 11:55:00,37.23,37.25,37.23,37.25,47367.0,34.2082,34.2265,34.2082,34.2265,47367.0
2019-08-26 12:00:00,37.25,37.26,37.22,37.24,64995.0,34.2265,34.2357,34.199,34.2174,64995.0
2019-08-26 12:05:00,37.24,37.31,37.23,37.31,83577.0,34.2174,34.2817,34.2082,34.2817,83577.0
2019-08-26 12:10:00,37.31,37.32,37.27,37.28,162264.0,34.2817,34.2909,34.2449,34.2541,162264.0
2019-08-26 12:15:00,37.28,37.3,37.25,37.25,83061.0,34.2541,34.2725,34.2265,34.2265,83061.0
2019-08-26 12:20:00,37.26,37.38,37.25,37.35,131376.0,34.2357,34.346,34.2265,34.3184,131376.0
2019-08-26 12:25:00,37.36,37.37,37.32,37.35,114789.0,34.3276,34.3368,34.2909,34.3184,114789.0
2019-08-26 12:30:00,37.35,37.35,37.3,37.32,79878.0,34.3184,34.3184,34.2725,34.2909,79878.0
2019-08-26 12:35:00,37.32,37.33,37.28,37.28,333909.0,34.2909,34.3,34.2541,34.2541,333909.0
2019-08-26 12:40:00,37.28,37.33,37.27,37.33,136341.0,34.2541,34.3,34.2449,34.3,136341.0
2019-08-26 12:45:00,37.33,37.33,37.29,37.31,55545.0,34.3,34.3,34.2633,34.2817,55545.0
2019-08-26 12:50:00,37.31,37.32,37.28,37.32,64785.0,34.2817,34.2909,34.2541,34.2909,64785.0
2019-08-26 12:55:00,37.32,37.34,37.28,37.33,621630.0,34.2909,34.3092,34.2541,34.3,621630.0
2019-08-26 13:00:00,37.33,37.42,37.33,37.42,308796.0,34.3,34.3827,34.3,34.3827,308796.0
2019-08-26 13:05:00,37.42,37.42,37.38,37.42,75408.0,34.3827,34.3827,34.346,34.3827,75408.0
2019-08-26 13:10:00,37.41,37.42,37.35,37.38,374658.0,34.3736,34.3827,34.3184,34.346,374658.0
2019-08-26 13:15:00,37.37,37.39,37.36,37.39,42747.0,34.3368,34.3552,34.3276,34.3552,42747.0
2019-08-26 13:20:00,37.39,37.39,37.34,37.34,70161.0,34.3552,34.3552,34.3092,34.3092,70161.0
2019-08-26 13:25:00,37.35,37.38,37.34,37.34,268269.0,34.3184,34.346,34.3092,34.3092,268269.0
2019-08-26 13:30:00,37.35,37.35,37.29,37.33,64203.0,34.3184,34.3184,34.2633,34.3,64203.0
2019-08-26 13:35:00,37.33,37.36,37.33,37.34,44007.0,34.3,34.3276,34.3,34.3092,44007.0
2019-08-26 13:40:00,37.34,37.35,37.31,37.32,77595.0,34.3092,34.3184,34.2817,34.2909,77595.0
2019-08-26 13:45:00,37.32,37.32,37.29,37.31,43005.0,34.2909,34.2909,34.2633,34.2817,43005.0
2019-08-26 13:50:00,37.31,37.32,37.29,37.3,62478.0,34.2817,34.2909,34.2633,34.2725,62478.0
2019-08-26 13:55:00,37.3,37.3,37.27,37.28,72450.0,34.2725,34.2725,34.2449,34.2541,72450.0
2019-08-26 14:00:00,37.29,37.29,37.2,37.2,415914.0,34.2633,34.2633,34.1806,34.1806,415914.0
2019-08-26 14:05:00,37.21,37.25,37.21,37.22,82554.0,34.1898,34.2265,34.1898,34.199,82554.0
2019-08-26 14:10:00,37.23,37.23,37.2,37.21,56571.0,34.2082,34.2082,34.1806,34.1898,56571.0
2019-08-26 14:15:00,37.21,37.22,37.2,37.2,90081.0,34.1898,34.199,34.1806,34.1806,90081.0
2019-08-26 14:20:00,37.2,37.21,37.19,37.2,66210.0,34.1806,34.1898,34.1714,34.1806,66210.0
2019-08-26 14:25:00,37.2,37.21,37.19,37.2,99171.0,34.1806,34.1898,34.1714,34.1806,99171.0
2019-08-26 14:30:00,37.19,37.24,37.16,37.23,145569.0,34.1714,34.2174,34.1438,34.2082,145569.0
2019-08-26 14:35:00,37.24,37.25,37.22,37.24,63102.0,34.2174,34.2265,34.199,34.2174,63102.0
2019-08-26 14:40:00,37.24,37.25,37.23,37.23,66147.0,34.2174,34.2265,34.2082,34.2082,66147.0
2019-08-26 14:45:00,37.23,37.25,37.19,37.22,109659.0,34.2082,34.2265,34.1714,34.199,109659.0
2019-08-26 14:50:00,37.23,37.24,37.2,37.22,73728.0,34.2082,34.2174,34.1806,34.199,73728.0
2019-08-26 14:55:00,37.22,37.27,37.19,37.26,78060.0,34.199,34.2449,34.1714,34.2357,78060.0
2019-08-26 15:00:00,37.26,37.3,37.25,37.26,118005.0,34.2357,34.2725,34.2265,34.2357,118005.0
2019-08-26 15:05:00,37.25,37.26,37.23,37.26,85458.0,34.2265,34.2357,34.2082,34.2357,85458.0
2019-08-26 15:10:00,37.26,37.27,37.24,37.25,63663.0,34.2357,34.2449,34.2174,34.2265,63663.0
2019-08-26 15:15:00,37.26,37.26,37.24,37.26,91827.0,34.2357,34.2357,34.2174,34.2357,91827.0
2019-08-26 15:20:00,37.26,37.26,37.23,37.23,89094.0,34.2357,34.2357,34.2082,34.2082,89094.0
2019-08-26 15:25:00,37.24,37.25,37.22,37.24,81828.0,34.2174,34.2265,34.199,34.2174,81828.0
2019-08-26 15:30:00,37.24,37.3,37.24,37.26,125658.0,34.2174,34.2725,34.2174,34.2357,125658.0
2019-08-26 15:35:00,37.27,37.28,37.23,37.24,92661.0,34.2449,34.2541,34.2082,34.2174,92661.0
2019-08-26 15:40:00,37.24,37.25,37.22,37.23,110661.0,34.2174,34.2265,34.199,34.2082,110661.0
2019-08-26 15:45:00,37.23,37.27,37.22,37.24,193047.0,34.2082,34.2449,34.199,34.2174,193047.0
2019-08-26 15:50:00,37.24,37.29,37.23,37.26,362487.0,34.2174,34.2633,34.2082,34.2357,362487.0
2019-08-26 15:55:00,37.26,37.33,37.23,37.33,829416.0,34.2357,34.3,34.2082,34.3,829416.0
2019-08-27 09:30:00,37.47,37.53,37.43,37.53,360867.0,34.4287,34.4838,34.3919,34.4838,360867.0
2019-08-27 09:35:00,37.53,37.59,37.44,37.47,172200.0,34.4838,34.5389,34.4011,34.4287,172200.0
2019-08-27 09:40:00,37.47,37.5,37.4,37.41,289164.0,34.4287,34.4563,34.3644,34.3736,289164.0
2019-08-27 09:45:00,37.42,37.48,37.37,37.39,128328.0,34.3827,34.4379,34.3368,34.3552,128328.0
2019-08-27 09:50:00,37.39,37.4,37.3,37.34,115080.0,34.3552,34.3644,34.2725,34.3092,115080.0
2019-08-27 09:55:00,37.33,37.4,37.27,37.3,334125.0,34.3,34.3644,34.2449,34.2725,334125.0
2019-08-27 10:00:00,37.3,37.34,37.28,37.28,114543.0,34.2725,34.3092,34.2541,34.2541,114543.0
2019-08-27 10:05:00,37.27,37.36,37.27,37.35,317244.0,34.2449,34.3276,34.2449,34.3184,317244.0
2019-08-27 10:10:00,37.35,37.36,37.3,37.3,105708.0,34.3184,34.3276,34.2725,34.2725,105708.0
2019-08-27 10:15:00,37.3,37.33,37.26,37.32,97866.0,34.2725,34.3,34.2357,34.2909,97866.0
2019-08-27 10:20:00,37.32,37.41,37.32,37.37,335766.0,34.2909,34.3736,34.2909,34.3368,335766.0
2019-08-27 10:25:00,37.36,37.42,37.34,37.35,280818.0,34.3276,34.3827,34.3092,34.3184,280818.0
2019-08-27 10:30:00,37.34,37.41,37.34,37.37,450447.0,34.3092,34.3736,34.3092,34.3368,450447.0
2019-08-27 10:35:00,37.37,37.37,37.34,37.37,83439.0,34.3368,34.3368,34.3092,34.3368,83439.0
2019-08-27 10:40:00,37.37,37.39,37.32,37.39,71310.0,34.3368,34.3552,34.2909,34.3552,71310.0
2019-08-27 10:45:00,37.4,37.4,37.35,37.36,75993.0,34.3644,34.3644,34.3184,34.3276,75993.0
2019-08-27 10:50:00,37.36,37.39,37.36,37.38,49527.0,34.3276,34.3552,34.3276,34.346,49527.0
2019-08-27 10:55:00,37.39,37.44,37.38,37.39,64935.0,34.3552,34.4011,34.346,34.3552,64935.0
2019-08-27 11:00:00,37.4,37.44,37.39,37.43,63510.0,34.3644,34.4011,34.3552,34.3919,63510.0
2019-08-27 11:05:00,37.43,37.45,37.39,37.4,75609.0,34.3919,34.4103,34.3552,34.3644,75609.0
2019-08-27 11:10:00,37.39,37.41,37.38,37.41,80577.0,34.3552,34.3736,34.346,34.3736,80577.0
2019-08-27 11:15:00,37.4,37.41,37.31,37.31,104016.0,34.3644,34.3736,34.2817,34.2817,104016.0
2019-08-27 11:20:00,37.32,37.37,37.3,37.35,58596.0,34.2909,34.3368,34.2725,34.3184,58596.0
2019-08-27 11:25:00,37.35,37.37,37.33,37.33,70320.0,34.3184,34.3368,34.3,34.3,70320.0
2019-08-27 11:30:00,37.34,37.39,37.34,37.38,58167.0,34.3092,34.3552,34.3092,34.346,58167.0
2019-08-27 11:35:00,37.37,37.41,37.34,37.41,55809.0,34.3368,34.3736,34.3092,34.3736,55809.0
2019-08-27 11:40:00,37.41,37.41,37.35,37.39,72075.0,34.3736,34.3736,34.3184,34.3552,72075.0
2019-08-27 11:45:00,37.4,37.4,37.37,37.39,52326.0,34.3644,34.3644,34.3368,34.3552,52326.0
2019-08-27 11:50:00,37.39,37.41,37.37,37.38,53817.0,34.3552,34.3736,34.3368,34.346,53817.0
2019-08-27 11:55:00,37.39,37.39,37.33,37.35,53250.0,34.3552,34.3552,34.3,34.3184,53250.0
2019-08-27 12:00:00,37.36,37.39,37.3,37.3,77637.0,34.3276,34.3552,34.2725,34.2725,77637.0
2019-08-27 12:05:00,37.31,37.33,37.27,37.29,69066.0,34.2817,34.3,34.2449,34.2633,69066.0
2019-08-27 12:10:00,37.28,37.29,37.24,37.25,61122.0,34.2541,34.2633,34.2174,34.2265,61122.0
2019-08-27 12:15:00,37.26,37.28,37.25,37.26,47547.0,34.2357,34.2541,34.2265,34.2357,47547.0
2019-08-27 12:20:00,37.26,37.29,37.25,37.28,51906.0,34.2357,34.2633,34.2265,34.2541,51906.0
2019-08-27 12:25:00,37.29,37.29,37.25,37.26,57618.0,34.2633,34.2633,34.2265,34.2357,57618.0
2019-08-27 12:30:00,37.26,37.3,37.19,37.2,105282.0,34.2357,34.2725,34.1714,34.1806,105282.0
2019-08-27 12:35:00,37.2,37.24,37.19,37.22,38247.0,34.1806,34.2174,34.1714,34.199,38247.0
2019-08-27 12:40:00,37.22,37.23,37.19,37.22,64338.0,34.199,34.2082,34.1714,34.199,64338.0
2019-08-27 12:45:00,37.23,37.27,37.22,37.26,50265.0,34.2082,34.2449,34.199,34.2357,50265.0
2019-08-27 12:50:00,37.26,37.27,37.17,37.21,75171.0,34.2357,34.2449,34.153,34.1898,75171.0
2019-08-27 12:55:00,37.23,37.27,37.22,37.24,50949.0,34.2082,34.2449,34.199,34.2174,50949.0
2019-08-27 13:00:00,37.24,37.26,37.22,37.26,77463.0,34.2174,34.2357,34.199,34.2357,77463.0
2019-08-27 13:05:00,37.27,37.32,37.23,37.3,96333.0,34.2449,34.2909,34.2082,34.2725,96333.0
2019-08-27 13:10:00,37.3,37.31,37.28,37.29,40347.0,34.2725,34.2817,34.2541,34.2633,40347.0
2019-08-27 13:15:00,37.28,37.3,37.25,37.29,51405.0,34.2541,34.2725,34.2265,34.2633,51405.0
2019-08-27 13:20:00,37.29,37.33,37.28,37.32,54303.0,34.2633,34.3,34.2541,34.2909,54303.0
2019-08-27 13:25:00,37.33,37.34,37.32,37.32,56655.0,34.3,34.3092,34.2909,34.2909,56655.0
2019-08-27 13:30:00,37.33,37.33,37.25,37.3,255393.0,34.3,34.3,34.2265,34.2725,255393.0
2019-08-27 13:35:00,37.31,37.38,37.3,37.34,102510.0,34.2817,34.346,34.2725,34.3092,102510.0
2019-08-27 13:40:00,37.34,37.4,37.34,37.4,63558.0,34.3092,34.3644,34.3092,34.3644,63558.0
2019-08-27 13:45:00,37.39,37.42,37.39,37.41,110172.0,34.3552,34.3827,34.3552,34.3736,110172.0
2019-08-27 13:50:00,37.42,37.43,37.35,37.37,563538.0,34.3827,34.3919,34.3184,34.3368,563538.0
2019-08-27 13:55:00,37.37,37.41,37.36,37.4,54321.0,34.3368,34.3736,34.3276,34.3644,54321.0
2019-08-27 14:00:00,37.41,37.43,37.4,37.43,70353.0,34.3736,34.3919,34.3644,34.3919,70353.0
2019-08-27 14:05:00,37.43,37.44,37.41,37.41,234984.0,34.3919,34.4011,34.3736,34.3736,234984.0
2019-08-27 14:10:00,37.42,37.43,37.36,37.37,45174.0,34.3827,34.3919,34.3276,34.3368,45174.0
2019-08-27 14:15:00,37.37,37.37,37.32,37.35,73182.0,34.3368,34.3368,34.2909,34.3184,73182.0
2019-08-27 14:20:00,37.35,37.39,37.35,37.37,65385.0,34.3184,34.3552,34.3184,34.3368,65385.0
2019-08-27 14:25:00,37.38,37.39,37.36,37.39,175323.0,34.346,34.3552,34.3276,34.3552,175323.0
2019-08-27 14:30:00,37.39,37.39,37.35,37.38,64335.0,34.3552,34.3552,34.3184,34.346,64335.0
2019-08-27 14:35:00,37.38,37.38,37.34,37.35,51933.0,34.346,34.346,34.3092,34.3184,51933.0
2019-08-27 14:40:00,37.35,37.41,37.33,37.4,94461.0,34.3184,34.3736,34.3,34.3644,94461.0
2019-08-27 14:45:00,37.4,37.4,37.36,37.4,61011.0,34.3644,34.3644,34.3276,34.3644,61011.0
2019-08-27 14:50:00,37.39,37.47,37.37,37.46,80787.0,34.3552,34.4287,34.3368,34.4195,80787.0
2019-08-27 14:55:00,37.45,37.46,37.41,37.41,123399.0,34.4103,34.4195,34.3736,34.3736,123399.0
2019-08-27 15:00:00,37.42,37.56,37.42,37.56,493644.0,34.3827,34.5114,34.3827,34.5114,493644.0
2019-08-27 15:05:00,37.57,37.6,37.53,37.59,815820.0,34.5206,34.5481,34.4838,34.5389,815820.0
2019-08-27 15:10:00,37.58,37.59,37.49,37.51,145611.0,34.5298,34.5389,34.4471,34.4654,145611.0
2019-08-27 15:15:00,37.52,37.56,37.5,37.51,212013.0,34.4746,34.5114,34.4563,34.4654,212013.0
2019-08-27 15:20:00,37.51,37.51,37.47,37.51,111858.0,34.4654,34.4654,34.4287,34.4654,111858.0
2019-08-27 15:25:00,37.51,37.51,37.46,37.47,173934.0,34.4654,34.4654,34.4195,34.4287,173934.0
2019-08-27 15:30:00,37.47,37.49,37.45,37.48,136080.0,34.4287,34.4471,34.4103,34.4379,136080.0
2019-08-27 15:35:00,37.48,37.51,37.46,37.5,175221.0,34.4379,34.4654,34.4195,34.4563,175221.0
2019-08-27 15:40:00,37.51,37.53,37.49,37.49,178626.0,34.4654,34.4838,34.4471,34.4471,178626.0
2019-08-27 15:45:00,37.49,37.55,37.49,37.54,189444.0,34.4471,34.5022,34.4471,34.493,189444.0
2019-08-27 15:50:00,37.54,37.54,37.47,37.52,233235.0,34.493,34.493,34.4287,34.4746,233235.0
2019-08-27 15:55:00,37.52,37.52,37.44,37.45,693369.0,34.4746,34.4746,34.4011,34.4103,693369.0
2019-08-28 09:30:00,37.43,37.43,37.23,37.3,338025.0,34.3919,34.3919,34.2082,34.2725,338025.0
2019-08-28 09:35:00,37.28,37.47,37.27,37.37,249714.0,34.2541,34.4287,34.2449,34.3368,249714.0
2019-08-28 09:40:00,37.4,37.53,37.35,37.48,139014.0,34.3644,34.4838,34.3184,34.4379,139014.0
2019-08-28 09:45:00,37.48,37.5,37.42,37.5,138690.0,34.4379,34.4563,34.3827,34.4563,138690.0
2019-08-28 09:50:00,37.51,37.54,37.47,37.5,112572.0,34.4654,34.493,34.4287,34.4563,112572.0
2019-08-28 09:55:00,37.5,37.69,37.48,37.68,421392.0,34.4563,34.6308,34.4379,34.6216,421392.0
2019-08-28 10:00:00,37.68,37.69,37.6,37.64,352584.0,34.6216,34.6308,34.5481,34.5849,352584.0
2019-08-28 10:05:00,37.64,37.67,37.61,37.66,116355.0,34.5849,34.6125,34.5573,34.6033,116355.0
2019-08-28 10:10:00,37.67,37.67,37.5,37.5,510558.0,34.6125,34.6125,34.4563,34.4563,510558.0
2019-08-28 10:15:00,37.5,37.54,37.48,37.51,257937.0,34.4563,34.493,34.4379,34.4654,257937.0
2019-08-28 10:20:00,37.52,37.57,37.5,37.53,373296.0,34.4746,34.5206,34.4563,34.4838,373296.0
2019-08-28 10:25:00,37.53,37.59,37.52,37.54,133440.0,34.4838,34.5389,34.4746,34.493,133440.0
2019-08-28 10:30:00,37.54,37.6,37.51,37.58,125364.0,34.493,34.5481,34.4654,34.5298,125364.0
2019-08-28 10:35:00,37.6,37.65,37.59,37.6,314604.0,34.5481,34.5941,34.5389,34.5481,314604.0
2019-08-28 10:40:00,37.6,37.65,37.59,37.63,104355.0,34.5481,34.5941,34.5389,34.5757,104355.0
2019-08-28 10:45:00,37.62,37.63,37.59,37.59,134934.0,34.5665,34.5757,34.5389,34.5389,134934.0
2019-08-28 10:50:00,37.59,37.6,37.57,37.6,97659.0,34.5389,34.5481,34.5206,34.5481,97659.0
2019-08-28 10:55:00,37.6,37.64,37.56,37.56,130968.0,34.5481,34.5849,34.5114,34.5114,130968.0
2019-08-28 11:00:00,37.56,37.6,37.53,37.55,139164.0,34.5114,34.5481,34.4838,34.5022,139164.0
2019-08-28 11:05:00,37.55,37.57,37.52,37.55,134901.0,34.5022,34.5206,34.4746,34.5022,134901.0
2019-08-28 11:10:00,37.56,37.58,37.52,37.55,120453.0,34.5114,34.5298,34.4746,34.5022,120453.0
2019-08-28 11:15:00,37.55,37.56,37.47,37.5,83787.0,34.5022,34.5114,34.4287,34.4563,83787.0
2019-08-28 11:20:00,37.5,37.56,37.48,37.53,74370.0,34.4563,34.5114,34.4379,34.4838,74370.0
2019-08-28 11:25:00,37.53,37.56,37.49,37.55,93957.0,34.4838,34.5114,34.4471,34.5022,93957.0
2019-08-28 11:30:00,37.56,37.57,37.49,37.52,97545.0,34.5114,34.5206,34.4471,34.4746,97545.0
2019-08-28 11:35:00,37.52,37.56,37.49,37.5,77532.0,34.4746,34.5114,34.4471,34.4563,77532.0
2019-08-28 11:40:00,37.5,37.56,37.49,37.55,304263.0,34.4563,34.5114,34.4471,34.5022,304263.0
2019-08-28 11:45:00,37.55,37.55,37.49,37.54,73971.0,34.5022,34.5022,34.4471,34.493,73971.0
2019-08-28 11:50:00,37.54,37.58,37.52,37.58,132084.0,34.493,34.5298,34.4746,34.5298,132084.0
2019-08-28 11:55:00,37.58,37.6,37.56,37.59,92235.0,34.5298,34.5481,34.5114,34.5389,92235.0
2019-08-28 12:00:00,37.6,37.6,37.58,37.59,74358.0,34.5481,34.5481,34.5298,34.5389,74358.0
2019-08-28 12:05:00,37.59,37.61,37.58,37.59,80622.0,34.5389,34.5573,34.5298,34.5389,80622.0
2019-08-28 12:10:00,37.59,37.59,37.54,37.55,68310.0,34.5389,34.5389,34.493,34.5022,68310.0
2019-08-28 12:15:00,37.56,37.57,37.54,37.57,59523.0,34.5114,34.5206,34.493,34.5206,59523.0
2019-08-28 12:20:00,37.57,37.59,37.55,37.59,65841.0,34.5206,34.5389,34.5022,34.5389,65841.0
2019-08-28 12:25:00,37.59,37.6,37.57,37.58,65757.0,34.5389,34.5481,34.5206,34.5298,65757.0
2019-08-28 12:30:00,37.58,37.6,37.58,37.59,65469.0,34.5298,34.5481,34.5298,34.5389,65469.0
2019-08-28 12:35:00,37.59,37.59,37.56,37.57,53214.0,34.5389,34.5389,34.5114,34.5206,53214.0
2019-08-28 12:40:00,37.57,37.57,37.53,37.54,70527.0,34.5206,34.5206,34.4838,34.493,70527.0
2019-08-28 12:45:00,37.54,37.59,37.53,37.53,344277.0,34.493,34.5389,34.4838,34.4838,344277.0
2019-08-28 12:50:00,37.52,37.55,37.51,37.53,68730.0,34.4746,34.5022,34.4654,34.4838,68730.0
2019-08-28 12:55:00,37.53,37.59,37.53,37.59,57255.0,34.4838,34.5389,34.4838,34.5389,57255.0
2019-08-28 13:00:00,37.59,37.6,37.57,37.6,89046.0,34.5389,34.5481,34.5206,34.5481,89046.0
2019-08-28 13:05:00,37.6,37.63,37.58,37.62,115653.0,34.5481,34.5757,34.5298,34.5665,115653.0
2019-08-28 13:10:00,37.62,37.62,37.55,37.55,91323.0,34.5665,34.5665,34.5022,34.5022,91323.0
2019-08-28 13:15:00,37.55,37.58,37.53,37.56,39663.0,34.5022,34.5298,34.4838,34.5114,39663.0
2019-08-28 13:20:00,37.56,37.57,37.54,37.55,61020.0,34.5114,34.5206,34.493,34.5022,61020.0
2019-08-28 13:25:00,37.55,37.56,37.5,37.5,71781.0,34.5022,34.5114,34.4563,34.4563,71781.0
2019-08-28 13:30:00,37.51,37.55,37.5,37.54,86310.0,34.4654,34.5022,34.4563,34.493,86310.0
2019-08-28 13:35:00,37.54,37.56,37.53,37.56,47010.0,34.493,34.5114,34.4838,34.5114,47010.0
2019-08-28 13:40:00,37.56,37.56,37.54,37.55,50127.0,34.5114,34.5114,34.493,34.5022,50127.0
2019-08-28 13:45:00,37.55,37.59,37.54,37.57,62538.0,34.5022,34.5389,34.493,34.5206,62538.0
2019-08-28 13:50:00,37.58,37.58,37.55,37.57,45585.0,34.5298,34.5298,34.5022,34.5206,45585.0
2019-08-28 13:55:00,37.57,37.58,37.53,37.54,89355.0,34.5206,34.5298,34.4838,34.493,89355.0
2019-08-28 14:00:00,37.55,37.56,37.52,37.52,74265.0,34.5022,34.5114,34.4746,34.4746,74265.0
2019-08-28 14:05:00,37.51,37.56,37.51,37.55,69744.0,34.4654,34.5114,34.4654,34.5022,69744.0
2019-08-28 14:10:00,37.55,37.56,37.51,37.51,73326.0,34.5022,34.5114,34.4654,34.4654,73326.0
2019-08-28 14:15:00,37.51,37.54,37.5,37.51,57249.0,34.4654,34.493,34.4563,34.4654,57249.0
2019-08-28 14:20:00,37.51,37.53,37.48,37.5,56760.0,34.4654,34.4838,34.4379,34.4563,56760.0
2019-08-28 14:25:00,37.5,37.51,37.48,37.5,53088.0,34.4563,34.4654,34.4379,34.4563,53088.0
2019-08-28 14:30:00,37.5,37.54,37.48,37.54,59538.0,34.4563,34.493,34.4379,34.493,59538.0
2019-08-28 14:35:00,37.54,37.54,37.52,37.52,73629.0,34.493,34.493,34.4746,34.4746,73629.0
2019-08-28 14:40:00,37.52,37.55,37.51,37.54,87723.0,34.4746,34.5022,34.4654,34.493,87723.0
2019-08-28 14:45:00,37.54,37.6,37.54,37.57,75441.0,34.493,34.5481,34.493,34.5206,75441.0
2019-08-28 14:50:00,37.58,37.59,37.52,37.53,184725.0,34.5298,34.5389,34.4746,34.4838,184725.0
2019-08-28 14:55:00,37.53,37.55,37.53,37.55,71637.0,34.4838,34.5022,34.4838,34.5022,71637.0
2019-08-28 15:00:00,37.55,37.55,37.51,37.54,92799.0,34.5022,34.5022,34.4654,34.493,92799.0
2019-08-28 15:05:00,37.53,37.54,37.5,37.53,69969.0,34.4838,34.493,34.4563,34.4838,69969.0
2019-08-28 15:10:00,37.52,37.56,37.52,37.56,93039.0,34.4746,34.5114,34.4746,34.5114,93039.0
2019-08-28 15:15:00,37.56,37.59,37.54,37.58,78330.0,34.5114,34.5389,34.493,34.5298,78330.0
2019-08-28 15:20:00,37.58,37.58,37.53,37.54,142995.0,34.5298,34.5298,34.4838,34.493,142995.0
2019-08-28 15:25:00,37.53,37.55,37.53,37.54,60000.0,34.4838,34.5022,34.4838,34.493,60000.0
2019-08-28 15:30:00,37.54,37.54,37.49,37.51,118338.0,34.493,34.493,34.4471,34.4654,118338.0
2019-08-28 15:35:00,37.51,37.55,37.49,37.53,137502.0,34.4654,34.5022,34.4471,34.4838,137502.0
2019-08-28 15:40:00,37.53,37.54,37.51,37.52,141312.0,34.4838,34.493,34.4654,34.4746,141312.0
2019-08-28 15:45:00,37.52,37.57,37.52,37.55,174459.0,34.4746,34.5206,34.4746,34.5022,174459.0
2019-08-28 15:50:00,37.55,37.57,37.53,37.55,176595.0,34.5022,34.5206,34.4838,34.5022,176595.0
2019-08-28 15:55:00,37.55,37.58,37.52,37.55,760740.0,34.5022,34.5298,34.4746,34.5022,760740.0
2019-08-29 09:30:00,38.07,38.19,37.98,38.09,735771.0,34.98,35.0902,34.8973,34.9984,735771.0
2019-08-29 09:35:00,38.09,38.18,38.08,38.18,280920.0,34.9984,35.0811,34.9892,35.0811,280920.0
2019-08-29 09:40:00,38.17,38.2,38.09,38.1,196239.0,35.0719,35.0994,34.9984,35.0076,196239.0
2019-08-29 09:45:00,38.1,38.16,38.08,38.09,168459.0,35.0076,35.0627,34.9892,34.9984,168459.0
2019-08-29 09:50:00,38.1,38.12,38.06,38.09,135693.0,35.0076,35.0259,34.9708,34.9984,135693.0
2019-08-29 09:55:00,38.09,38.13,38.03,38.05,453156.0,34.9984,35.0351,34.9432,34.9616,453156.0
2019-08-29 10:00:00,38.05,38.05,37.96,37.96,145812.0,34.9616,34.9616,34.8789,34.8789,145812.0
2019-08-29 10:05:00,37.96,38.0,37.89,37.93,984264.0,34.8789,34.9157,34.8146,34.8513,984264.0
2019-08-29 10:10:00,37.93,37.95,37.8,37.83,205725.0,34.8513,34.8697,34.7319,34.7595,205725.0
2019-08-29 10:15:00,37.84,37.89,37.77,37.88,150987.0,34.7687,34.8146,34.7043,34.8054,150987.0
2019-08-29 10:20:00,37.87,37.89,37.84,37.87,114891.0,34.7962,34.8146,34.7687,34.7962,114891.0
2019-08-29 10:25:00,37.87,37.96,37.86,37.95,125796.0,34.7962,34.8789,34.787,34.8697,125796.0
2019-08-29 10:30:00,37.96,37.96,37.89,37.96,99783.0,34.8789,34.8789,34.8146,34.8789,99783.0
2019-08-29 10:35:00,37.96,37.96,37.77,37.83,179166.0,34.8789,34.8789,34.7043,34.7595,179166.0
2019-08-29 10:40:00,37.83,37.9,37.8,37.85,117948.0,34.7595,34.8238,34.7319,34.7778,117948.0
2019-08-29 10:45:00,37.85,37.85,37.79,37.82,110670.0,34.7778,34.7778,34.7227,34.7503,110670.0
2019-08-29 10:50:00,37.83,37.87,37.82,37.85,92124.0,34.7595,34.7962,34.7503,34.7778,92124.0
2019-08-29 10:55:00,37.86,37.92,37.82,37.92,210939.0,34.787,34.8422,34.7503,34.8422,210939.0
2019-08-29 11:00:00,37.92,37.94,37.9,37.92,336093.0,34.8422,34.8605,34.8238,34.8422,336093.0
2019-08-29 11:05:00,37.92,37.93,37.89,37.89,90120.0,34.8422,34.8513,34.8146,34.8146,90120.0
2019-08-29 11:10:00,37.9,37.91,37.87,37.88,87984.0,34.8238,34.833,34.7962,34.8054,87984.0
2019-08-29 11:15:00,37.88,37.9,37.86,37.89,65508.0,34.8054,34.8238,34.787,34.8146,65508.0
2019-08-29 11:20:00,37.89,37.9,37.86,37.87,76383.0,34.8146,34.8238,34.787,34.7962,76383.0
2019-08-29 11:25:00,37.87,37.94,37.84,37.93,82845.0,34.7962,34.8605,34.7687,34.8513,82845.0
2019-08-29 11:30:00,37.93,37.94,37.9,37.9,64065.0,34.8513,34.8605,34.8238,34.8238,64065.0
2019-08-29 11:35:00,37.9,37.94,37.89,37.9,60264.0,34.8238,34.8605,34.8146,34.8238,60264.0
2019-08-29 11:40:00,37.9,38.0,37.89,37.98,84387.0,34.8238,34.9157,34.8146,34.8973,84387.0
2019-08-29 11:45:00,37.98,38.04,37.98,38.02,98469.0,34.8973,34.9524,34.8973,34.934,98469.0
2019-08-29 11:50:00,38.02,38.04,38.01,38.01,87171.0,34.934,34.9524,34.9249,34.9249,87171.0
2019-08-29 11:55:00,38.01,38.08,38.01,38.05,91647.0,34.9249,34.9892,34.9249,34.9616,91647.0
2019-08-29 12:00:00,38.05,38.06,37.99,38.03,111348.0,34.9616,34.9708,34.9065,34.9432,111348.0
2019-08-29 12:05:00,38.03,38.05,38.01,38.05,72708.0,34.9432,34.9616,34.9249,34.9616,72708.0
2019-08-29 12:10:00,38.05,38.07,38.03,38.04,99741.0,34.9616,34.98,34.9432,34.9524,99741.0
2019-08-29 12:15:00,38.04,38.07,38.04,38.07,114141.0,34.9524,34.98,34.9524,34.98,114141.0
2019-08-29 12:20:00,38.08,38.1,38.06,38.07,79089.0,34.9892,35.0076,34.9708,34.98,79089.0
2019-08-29 12:25:00,38.07,38.07,38.03,38.04,86412.0,34.98,34.98,34.9432,34.9524,86412.0
2019-08-29 12:30:00,38.03,38.06,38.02,38.05,58260.0,34.9432,34.9708,34.934,34.9616,58260.0
2019-08-29 12:35:00,38.05,38.09,38.03,38.08,70788.0,34.9616,34.9984,34.9432,34.9892,70788.0
2019-08-29 12:40:00,38.09,38.09,38.06,38.07,57225.0,34.9984,34.9984,34.9708,34.98,57225.0
2019-08-29 12:45:00,38.07,38.1,38.06,38.08,116286.0,34.98,35.0076,34.9708,34.9892,116286.0
2019-08-29 12:50:00,38.07,38.08,38.02,38.06,90648.0,34.98,34.9892,34.934,34.9708,90648.0
2019-08-29 12:55:00,38.07,38.17,38.05,38.14,591111.0,34.98,35.0719,34.9616,35.0443,591111.0
2019-08-29 13:00:00,38.14,38.15,38.07,38.11,117975.0,35.0443,35.0535,34.98,35.0167,117975.0
2019-08-29 13:05:00,38.11,38.11,38.06,38.07,141249.0,35.0167,35.0167,34.9708,34.98,141249.0
2019-08-29 13:10:00,38.08,38.1,38.07,38.09,105687.0,34.9892,35.0076,34.98,34.9984,105687.0
2019-08-29 13:15:00,38.08,38.11,38.08,38.11,51795.0,34.9892,35.0167,34.9892,35.0167,51795.0
2019-08-29 13:20:00,38.11,38.15,38.1,38.11,131949.0,35.0167,35.0535,35.0076,35.0167,131949.0
2019-08-29 13:25:00,38.1,38.12,38.1,38.11,95421.0,35.0076,35.0259,35.0076,35.0167,95421.0
2019-08-29 13:30:00,38.11,38.12,38.09,38.1,55266.0,35.0167,35.0259,34.9984,35.0076,55266.0
2019-08-29 13:35:00,38.09,38.13,38.09,38.12,72129.0,34.9984,35.0351,34.9984,35.0259,72129.0
2019-08-29 13:40:00,38.12,38.14,38.12,38.13,65829.0,35.0259,35.0443,35.0259,35.0351,65829.0
2019-08-29 13:45:00,38.13,38.14,38.11,38.13,60168.0,35.0351,35.0443,35.0167,35.0351,60168.0
2019-08-29 13:50:00,38.13,38.14,38.12,38.14,67650.0,35.0351,35.0443,35.0259,35.0443,67650.0
2019-08-29 13:55:00,38.14,38.14,38.11,38.11,52161.0,35.0443,35.0443,35.0167,35.0167,52161.0
2019-08-29 14:00:00,38.12,38.14,38.11,38.13,94335.0,35.0259,35.0443,35.0167,35.0351,94335.0
2019-08-29 14:05:00,38.13,38.18,38.13,38.16,107280.0,35.0351,35.0811,35.0351,35.0627,107280.0
2019-08-29 14:10:00,38.16,38.18,38.15,38.18,126180.0,35.0627,35.0811,35.0535,35.0811,126180.0
2019-08-29 14:15:00,38.18,38.18,38.11,38.13,130263.0,35.0811,35.0811,35.0167,35.0351,130263.0
2019-08-29 14:20:00,38.12,38.14,38.11,38.12,48282.0,35.0259,35.0443,35.0167,35.0259,48282.0
2019-08-29 14:25:00,38.12,38.13,38.09,38.13,68718.0,35.0259,35.0351,34.9984,35.0351,68718.0
2019-08-29 14:30:00,38.14,38.15,38.13,38.14,52959.0,35.0443,35.0535,35.0351,35.0443,52959.0
2019-08-29 14:35:00,38.15,38.15,38.14,38.14,64284.0,35.0535,35.0535,35.0443,35.0443,64284.0
2019-08-29 14:40:00,38.14,38.16,38.11,38.12,53391.0,35.0443,35.0627,35.0167,35.0259,53391.0
2019-08-29 14:45:00,38.12,38.13,38.06,38.1,86931.0,35.0259,35.0351,34.9708,35.0076,86931.0
2019-08-29 14:50:00,38.1,38.12,38.09,38.1,62721.0,35.0076,35.0259,34.9984,35.0076,62721.0
2019-08-29 14:55:00,38.11,38.12,38.09,38.11,77295.0,35.0167,35.0259,34.9984,35.0167,77295.0
2019-08-29 15:00:00,38.11,38.11,38.08,38.09,76797.0,35.0167,35.0167,34.9892,34.9984,76797.0
2019-08-29 15:05:00,38.09,38.11,38.07,38.09,65778.0,34.9984,35.0167,34.98,34.9984,65778.0
2019-08-29 15:10:00,38.09,38.09,38.04,38.06,81669.0,34.9984,34.9984,34.9524,34.9708,81669.0
2019-08-29 15:15:00,38.05,38.06,38.03,38.05,64683.0,34.9616,34.9708,34.9432,34.9616,64683.0
2019-08-29 15:20:00,38.06,38.06,38.01,38.04,143271.0,34.9708,34.9708,34.9249,34.9524,143271.0
2019-08-29 15:25:00,38.04,38.05,38.01,38.03,79701.0,34.9524,34.9616,34.9249,34.9432,79701.0
2019-08-29 15:30:00,38.03,38.05,37.98,37.99,114321.0,34.9432,34.9616,34.8973,34.9065,114321.0
2019-08-29 15:35:00,37.99,38.05,37.98,38.05,289620.0,34.9065,34.9616,34.8973,34.9616,289620.0
2019-08-29 15:40:00,38.04,38.04,38.0,38.0,188886.0,34.9524,34.9524,34.9157,34.9157,188886.0
2019-08-29 15:45:00,38.0,38.01,37.98,38.0,258843.0,34.9157,34.9249,34.8973,34.9157,258843.0
2019-08-29 15:50:00,38.0,38.02,37.99,38.01,323892.0,34.9157,34.934,34.9065,34.9249,323892.0
2019-08-29 15:55:00,38.01,38.04,37.99,38.02,842679.0,34.9249,34.9524,34.9065,34.934,842679.0
2019-08-30 09:30:00,38.33,38.46,38.25,38.26,720684.0,35.2189,35.3383,35.1454,35.1546,720684.0
2019-08-30 09:35:00,38.27,38.38,38.23,38.28,235689.0,35.1638,35.2648,35.127,35.1729,235689.0
2019-08-30 09:40:00,38.3,38.31,38.13,38.17,146580.0,35.1913,35.2005,35.0351,35.0719,146580.0
2019-08-30 09:45:00,38.17,38.19,38.08,38.15,179901.0,35.0719,35.0902,34.9892,35.0535,179901.0
2019-08-30 09:50:00,38.16,38.19,38.14,38.15,155538.0,35.0627,35.0902,35.0443,35.0535,155538.0
2019-08-30 09:55:00,38.14,38.25,38.14,38.21,183690.0,35.0443,35.1454,35.0443,35.1086,183690.0
2019-08-30 10:00:00,38.21,38.3,38.21,38.3,105177.0,35.1086,35.1913,35.1086,35.1913,105177.0
2019-08-30 10:05:00,38.3,38.37,38.27,38.31,201009.0,35.1913,35.2556,35.1638,35.2005,201009.0
2019-08-30 10:10:00,38.31,38.33,38.24,38.27,180753.0,35.2005,35.2189,35.1362,35.1638,180753.0
2019-08-30 10:15:00,38.28,38.31,38.24,38.28,101841.0,35.1729,35.2005,35.1362,35.1729,101841.0
2019-08-30 10:20:00,38.27,38.32,38.27,38.31,101217.0,35.1638,35.2097,35.1638,35.2005,101217.0
2019-08-30 10:25:00,38.31,38.32,38.23,38.23,149331.0,35.2005,35.2097,35.127,35.127,149331.0
2019-08-30 10:30:00,38.24,38.25,38.2,38.23,114996.0,35.1362,35.1454,35.0994,35.127,114996.0
2019-08-30 10:35:00,38.23,38.25,38.18,38.2,109239.0,35.127,35.1454,35.0811,35.0994,109239.0
2019-08-30 10:40:00,38.19,38.24,38.18,38.18,70743.0,35.0902,35.1362,35.0811,35.0811,70743.0
2019-08-30 10:45:00,38.18,38.22,38.14,38.22,96681.0,35.0811,35.1178,35.0443,35.1178,96681.0
2019-08-30 10:50:00,38.22,38.22,38.14,38.17,76515.0,35.1178,35.1178,35.0443,35.0719,76515.0
2019-08-30 10:55:00,38.18,38.2,38.14,38.15,59517.0,35.0811,35.0994,35.0443,35.0535,59517.0
2019-08-30 11:00:00,38.16,38.17,38.11,38.13,68229.0,35.0627,35.0719,35.0167,35.0351,68229.0
2019-08-30 11:05:00,38.14,38.17,38.12,38.16,107331.0,35.0443,35.0719,35.0259,35.0627,107331.0
2019-08-30 11:10:00,38.15,38.17,38.08,38.12,84444.0,35.0535,35.0719,34.9892,35.0259,84444.0
2019-08-30 11:15:00,38.11,38.12,38.02,38.06,92751.0,35.0167,35.0259,34.934,34.9708,92751.0
2019-08-30 11:20:00,38.06,38.07,38.01,38.01,87498.0,34.9708,34.98,34.9249,34.9249,87498.0
2019-08-30 11:25:00,38.0,38.05,37.97,37.98,75588.0,34.9157,34.9616,34.8881,34.8973,75588.0
2019-08-30 11:30:00,37.99,38.13,37.99,38.11,110736.0,34.9065,35.0351,34.9065,35.0167,110736.0
2019-08-30 11:35:00,38.11,38.15,38.08,38.09,90408.0,35.0167,35.0535,34.9892,34.9984,90408.0
2019-08-30 11:40:00,38.09,38.14,38.07,38.14,72090.0,34.9984,35.0443,34.98,35.0443,72090.0
2019-08-30 11:45:00,38.14,38.16,38.12,38.14,47976.0,35.0443,35.0627,35.0259,35.0443,47976.0
2019-08-30 11:50:00,38.14,38.15,38.12,38.12,32088.0,35.0443,35.0535,35.0259,35.0259,32088.0
2019-08-30 11:55:00,38.12,38.14,38.09,38.12,56700.0,35.0259,35.0443,34.9984,35.0259,56700.0
2019-08-30 12:00:00,38.12,38.13,38.09,38.1,48003.0,35.0259,35.0351,34.9984,35.0076,48003.0
2019-08-30 12:05:00,38.1,38.14,38.1,38.11,47124.0,35.0076,35.0443,35.0076,35.0167,47124.0
2019-08-30 12:10:00,38.12,38.17,38.1,38.13,57894.0,35.0259,35.0719,35.0076,35.0351,57894.0
2019-08-30 12:15:00,38.12,38.13,38.11,38.11,37404.0,35.0259,35.0351,35.0167,35.0167,37404.0
2019-08-30 12:20:00,38.12,38.16,38.11,38.14,53202.0,35.0259,35.0627,35.0167,35.0443,53202.0
2019-08-30 12:25:00,38.15,38.17,38.13,38.17,53142.0,35.0535,35.0719,35.0351,35.0719,53142.0
2019-08-30 12:30:00,38.17,38.22,38.16,38.21,54645.0,35.0719,35.1178,35.0627,35.1086,54645.0
2019-08-30 12:35:00,38.22,38.22,38.19,38.21,46230.0,35.1178,35.1178,35.0902,35.1086,46230.0
2019-08-30 12:40:00,38.21,38.23,38.19,38.22,32634.0,35.1086,35.127,35.0902,35.1178,32634.0
2019-08-30 12:45:00,38.23,38.23,38.2,38.21,32442.0,35.127,35.127,35.0994,35.1086,32442.0
2019-08-30 12:50:00,38.2,38.22,38.17,38.22,49536.0,35.0994,35.1178,35.0719,35.1178,49536.0
2019-08-30 12:55:00,38.22,38.23,38.21,38.22,70884.0,35.1178,35.127,35.1086,35.1178,70884.0
2019-08-30 13:00:00,38.21,38.23,38.19,38.19,38544.0,35.1086,35.127,35.0902,35.0902,38544.0
2019-08-30 13:05:00,38.19,38.19,38.16,38.18,45987.0,35.0902,35.0902,35.0627,35.0811,45987.0
2019-08-30 13:10:00,38.18,38.18,38.15,38.16,61314.0,35.0811,35.0811,35.0535,35.0627,61314.0
2019-08-30 13:15:00,38.16,38.16,38.14,38.16,51819.0,35.0627,35.0627,35.0443,35.0627,51819.0
2019-08-30 13:20:00,38.17,38.17,38.14,38.15,57750.0,35.0719,35.0719,35.0443,35.0535,57750.0
2019-08-30 13:25:00,38.15,38.16,38.14,38.15,85635.0,35.0535,35.0627,35.0443,35.0535,85635.0
2019-08-30 13:30:00,38.15,38.17,38.14,38.15,46731.0,35.0535,35.0719,35.0443,35.0535,46731.0
2019-08-30 13:35:00,38.16,38.16,38.09,38.11,69498.0,35.0627,35.0627,34.9984,35.0167,69498.0
2019-08-30 13:40:00,38.11,38.12,38.07,38.08,46398.0,35.0167,35.0259,34.98,34.9892,46398.0
2019-08-30 13:45:00,38.08,38.11,38.07,38.08,41793.0,34.9892,35.0167,34.98,34.9892,41793.0
2019-08-30 13:50:00,38.08,38.1,38.07,38.08,30654.0,34.9892,35.0076,34.98,34.9892,30654.0
2019-08-30 13:55:00,38.08,38.09,38.06,38.07,35454.0,34.9892,34.9984,34.9708,34.98,35454.0
2019-08-30 14:00:00,38.07,38.09,38.07,38.08,53046.0,34.98,34.9984,34.98,34.9892,53046.0
2019-08-30 14:05:00,38.09,38.09,38.07,38.09,47838.0,34.9984,34.9984,34.98,34.9984,47838.0
2019-08-30 14:10:00,38.09,38.12,38.08,38.1,73338.0,34.9984,35.0259,34.9892,35.0076,73338.0
2019-08-30 14:15:00,38.11,38.14,38.1,38.13,68295.0,35.0167,35.0443,35.0076,35.0351,68295.0
2019-08-30 14:20:00,38.13,38.13,38.1,38.12,44544.0,35.0351,35.0351,35.0076,35.0259,44544.0
2019-08-30 14:25:00,38.12,38.13,38.11,38.13,40887.0,35.0259,35.0351,35.0167,35.0351,40887.0
2019-08-30 14:30:00,38.13,38.13,38.08,38.08,82479.0,35.0351,35.0351,34.9892,34.9892,82479.0
2019-08-30 14:35:00,38.08,38.09,38.05,38.09,45822.0,34.9892,34.9984,34.9616,34.9984,45822.0
2019-08-30 14:40:00,38.09,38.09,38.03,38.06,63195.0,34.9984,34.9984,34.9432,34.9708,63195.0
2019-08-30 14:45:00,38.06,38.06,38.01,38.02,67905.0,34.9708,34.9708,34.9249,34.934,67905.0
2019-08-30 14:50:00,38.02,38.04,37.99,38.04,67086.0,34.934,34.9524,34.9065,34.9524,67086.0
2019-08-30 14:55:00,38.04,38.04,38.02,38.03,45279.0,34.9524,34.9524,34.934,34.9432,45279.0
2019-08-30 15:00:00,38.04,38.05,38.0,38.01,79257.0,34.9524,34.9616,34.9157,34.9249,79257.0
2019-08-30 15:05:00,38.01,38.03,38.0,38.03,63219.0,34.9249,34.9432,34.9157,34.9432,63219.0
2019-08-30 15:10:00,38.02,38.02,37.99,38.01,64206.0,34.934,34.934,34.9065,34.9249,64206.0
2019-08-30 15:15:00,38.02,38.02,37.97,37.98,142887.0,34.934,34.934,34.8881,34.8973,142887.0
2019-08-30 15:20:00,37.98,38.03,37.98,38.02,109137.0,34.8973,34.9432,34.8973,34.934,109137.0
2019-08-30 15:25:00,38.02,38.1,38.02,38.08,99231.0,34.934,35.0076,34.934,34.9892,99231.0
2019-08-30 15:30:00,38.09,38.13,38.08,38.11,115113.0,34.9984,35.0351,34.9892,35.0167,115113.0
2019-08-30 15:35:00,38.12,38.15,38.12,38.12,126309.0,35.0259,35.0535,35.0259,35.0259,126309.0
2019-08-30 15:40:00,38.12,38.13,38.08,38.1,96039.0,35.0259,35.0351,34.9892,35.0076,96039.0
2019-08-30 15:45:00,38.1,38.12,38.08,38.08,167451.0,35.0076,35.0259,34.9892,34.9892,167451.0
2019-08-30 15:50:00,38.08,38.12,38.07,38.09,431004.0,34.9892,35.0259,34.98,34.9984,431004.0
2019-08-30 15:55:00,38.1,38.17,38.06,38.06,1388610.0,35.0076,35.0719,34.9708,34.9708,1388610.0
2019-09-03 09:30:00,37.89,38.04,37.83,38.02,750516.0,34.8146,34.9524,34.7595,34.934,750516.0
2019-09-03 09:35:00,38.03,38.06,38.0,38.05,208188.0,34.9432,34.9708,34.9157,34.9616,208188.0
2019-09-03 09:40:00,38.06,38.17,38.05,38.15,143880.0,34.9708,35.0719,34.9616,35.0535,143880.0
2019-09-03 09:45:00,38.15,38.22,38.14,38.19,184554.0,35.0535,35.1178,35.0443,35.0902,184554.0
2019-09-03 09:50:00,38.2,38.26,38.19,38.24,186951.0,35.0994,35.1546,35.0902,35.1362,186951.0
2019-09-03 09:55:00,38.24,38.25,38.16,38.19,165189.0,35.1362,35.1454,35.0627,35.0902,165189.0
2019-09-03 10:00:00,38.19,38.2,38.03,38.09,399102.0,35.0902,35.0994,34.9432,34.9984,399102.0
2019-09-03 10:05:00,38.09,38.12,38.05,38.08,219540.0,34.9984,35.0259,34.9616,34.9892,219540.0
2019-09-03 10:10:00,38.09,38.12,38.04,38.05,194115.0,34.9984,35.0259,34.9524,34.9616,194115.0
2019-09-03 10:15:00,38.05,38.18,38.04,38.15,155007.0,34.9616,35.0811,34.9524,35.0535,155007.0
2019-09-03 10:20:00,38.15,38.17,38.1,38.17,122805.0,35.0535,35.0719,35.0076,35.0719,122805.0
2019-09-03 10:25:00,38.17,38.22,38.14,38.21,159123.0,35.0719,35.1178,35.0443,35.1086,159123.0
2019-09-03 10:30:00,38.21,38.22,38.16,38.18,171462.0,35.1086,35.1178,35.0627,35.0811,171462.0
2019-09-03 10:35:00,38.18,38.23,38.17,38.22,181251.0,35.0811,35.127,35.0719,35.1178,181251.0
2019-09-03 10:40:00,38.22,38.31,38.21,38.29,217812.0,35.1178,35.2005,35.1086,35.1821,217812.0
2019-09-03 10:45:00,38.29,38.3,38.24,38.27,134178.0,35.1821,35.1913,35.1362,35.1638,134178.0
2019-09-03 10:50:00,38.27,38.29,38.25,38.27,147870.0,35.1638,35.1821,35.1454,35.1638,147870.0
2019-09-03 10:55:00,38.27,38.28,38.24,38.26,135540.0,35.1638,35.1729,35.1362,35.1546,135540.0
2019-09-03 11:00:00,38.26,38.26,38.19,38.19,124116.0,35.1546,35.1546,35.0902,35.0902,124116.0
2019-09-03 11:05:00,38.19,38.3,38.18,38.26,231045.0,35.0902,35.1913,35.0811,35.1546,231045.0
2019-09-03 11:10:00,38.26,38.26,38.21,38.23,125589.0,35.1546,35.1546,35.1086,35.127,125589.0
2019-09-03 11:15:00,38.23,38.31,38.22,38.3,214911.0,35.127,35.2005,35.1178,35.1913,214911.0
2019-09-03 11:20:00,38.3,38.38,38.29,38.36,215640.0,35.1913,35.2648,35.1821,35.2464,215640.0
2019-09-03 11:25:00,38.36,38.37,38.29,38.34,183684.0,35.2464,35.2556,35.1821,35.2281,183684.0
2019-09-03 11:30:00,38.34,38.39,38.29,38.38,242931.0,35.2281,35.274,35.1821,35.2648,242931.0
2019-09-03 11:35:00,38.38,38.42,38.37,38.39,190518.0,35.2648,35.3016,35.2556,35.274,190518.0
2019-09-03 11:40:00,38.39,38.4,38.33,38.35,156219.0,35.274,35.2832,35.2189,35.2373,156219.0
2019-09-03 11:45:00,38.35,38.44,38.35,38.42,224655.0,35.2373,35.32,35.2373,35.3016,224655.0
2019-09-03 11:50:00,38.42,38.42,38.4,38.4,145422.0,35.3016,35.3016,35.2832,35.2832,145422.0
2019-09-03 11:55:00,38.4,38.43,38.36,38.36,115884.0,35.2832,35.3108,35.2464,35.2464,115884.0
2019-09-03 12:00:00,38.36,38.37,38.31,38.32,130041.0,35.2464,35.2556,35.2005,35.2097,130041.0
2019-09-03 12:05:00,38.32,38.33,38.22,38.24,141744.0,35.2097,35.2189,35.1178,35.1362,141744.0
2019-09-03 12:10:00,38.24,38.28,38.24,38.27,99354.0,35.1362,35.1729,35.1362,35.1638,99354.0
2019-09-03 12:15:00,38.27,38.29,38.25,38.28,108150.0,35.1638,35.1821,35.1454,35.1729,108150.0
2019-09-03 12:20:00,38.29,38.29,38.24,38.27,112611.0,35.1821,35.1821,35.1362,35.1638,112611.0
2019-09-03 12:25:00,38.26,38.29,38.21,38.26,137508.0,35.1546,35.1821,35.1086,35.1546,137508.0
2019-09-03 12:30:00,38.25,38.26,38.22,38.25,118893.0,35.1454,35.1546,35.1178,35.1454,118893.0
2019-09-03 12:35:00,38.25,38.29,38.25,38.27,89799.0,35.1454,35.1821,35.1454,35.1638,89799.0
2019-09-03 12:40:00,38.27,38.28,38.23,38.25,99375.0,35.1638,35.1729,35.127,35.1454,99375.0
2019-09-03 12:45:00,38.24,38.26,38.23,38.25,103197.0,35.1362,35.1546,35.127,35.1454,103197.0
2019-09-03 12:50:00,38.25,38.25,38.19,38.21,166791.0,35.1454,35.1454,35.0902,35.1086,166791.0
2019-09-03 12:55:00,38.2,38.22,38.2,38.22,109923.0,35.0994,35.1178,35.0994,35.1178,109923.0
2019-09-03 13:00:00,38.22,38.24,38.19,38.2,115467.0,35.1178,35.1362,35.0902,35.0994,115467.0
2019-09-03 13:05:00,38.2,38.22,38.19,38.22,116298.0,35.0994,35.1178,35.0902,35.1178,116298.0
2019-09-03 13:10:00,38.22,38.25,38.21,38.24,127260.0,35.1178,35.1454,35.1086,35.1362,127260.0
2019-09-03 13:15:00,38.23,38.29,38.22,38.29,143277.0,35.127,35.1821,35.1178,35.1821,143277.0
2019-09-03 13:20:00,38.28,38.29,38.23,38.26,109953.0,35.1729,35.1821,35.127,35.1546,109953.0
2019-09-03 13:25:00,38.27,38.28,38.25,38.27,101550.0,35.1638,35.1729,35.1454,35.1638,101550.0
2019-09-03 13:30:00,38.27,38.27,38.2,38.21,102039.0,35.1638,35.1638,35.0994,35.1086,102039.0
2019-09-03 13:35:00,38.21,38.21,38.19,38.21,75873.0,35.1086,35.1086,35.0902,35.1086,75873.0
2019-09-03 13:40:00,38.21,38.22,38.18,38.2,101748.0,35.1086,35.1178,35.0811,35.0994,101748.0
2019-09-03 13:45:00,38.2,38.22,38.19,38.21,101715.0,35.0994,35.1178,35.0902,35.1086,101715.0
2019-09-03 13:50:00,38.21,38.22,38.17,38.19,122943.0,35.1086,35.1178,35.0719,35.0902,122943.0
2019-09-03 13:55:00,38.2,38.21,38.19,38.19,100284.0,35.0994,35.1086,35.0902,35.0902,100284.0
2019-09-03 14:00:00,38.19,38.22,38.19,38.2,120876.0,35.0902,35.1178,35.0902,35.0994,120876.0
2019-09-03 14:05:00,38.2,38.21,38.18,38.21,88353.0,35.0994,35.1086,35.0811,35.1086,88353.0
2019-09-03 14:10:00,38.21,38.24,38.2,38.21,104307.0,35.1086,35.1362,35.0994,35.1086,104307.0
2019-09-03 14:15:00,38.21,38.21,38.19,38.19,96060.0,35.1086,35.1086,35.0902,35.0902,96060.0
2019-09-03 14:20:00,38.2,38.21,38.17,38.17,87141.0,35.0994,35.1086,35.0719,35.0719,87141.0
2019-09-03 14:25:00,38.17,38.22,38.17,38.21,112473.0,35.0719,35.1178,35.0719,35.1086,112473.0
2019-09-03 14:30:00,38.21,38.24,38.21,38.22,106080.0,35.1086,35.1362,35.1086,35.1178,106080.0
2019-09-03 14:35:00,38.22,38.24,38.21,38.24,62985.0,35.1178,35.1362,35.1086,35.1362,62985.0
2019-09-03 14:40:00,38.24,38.28,38.21,38.24,90252.0,35.1362,35.1729,35.1086,35.1362,90252.0
2019-09-03 14:45:00,38.23,38.23,38.19,38.21,123687.0,35.127,35.127,35.0902,35.1086,123687.0
2019-09-03 14:50:00,38.21,38.22,38.19,38.22,162372.0,35.1086,35.1178,35.0902,35.1178,162372.0
2019-09-03 14:55:00,38.22,38.22,38.19,38.2,119817.0,35.1178,35.1178,35.0902,35.0994,119817.0
2019-09-03 15:00:00,38.21,38.21,38.17,38.18,130488.0,35.1086,35.1086,35.0719,35.0811,130488.0
2019-09-03 15:05:00,38.18,38.2,38.17,38.2,89625.0,35.0811,35.0994,35.0719,35.0994,89625.0
2019-09-03 15:10:00,38.2,38.21,38.19,38.2,97311.0,35.0994,35.1086,35.0902,35.0994,97311.0
2019-09-03 15:15:00,38.2,38.22,38.19,38.22,116625.0,35.0994,35.1178,35.0902,35.1178,116625.0
2019-09-03 15:20:00,38.22,38.24,38.2,38.21,129858.0,35.1178,35.1362,35.0994,35.1086,129858.0
2019-09-03 15:25:00,38.21,38.22,38.19,38.2,127644.0,35.1086,35.1178,35.0902,35.0994,127644.0
2019-09-03 15:30:00,38.2,38.21,38.17,38.19,166803.0,35.0994,35.1086,35.0719,35.0902,166803.0
2019-09-03 15:35:00,38.19,38.21,38.18,38.21,134112.0,35.0902,35.1086,35.0811,35.1086,134112.0
2019-09-03 15:40:00,38.21,38.22,38.18,38.21,216456.0,35.1086,35.1178,35.0811,35.1086,216456.0
2019-09-03 15:45:00,38.21,38.26,38.2,38.22,197463.0,35.1086,35.1546,35.0994,35.1178,197463.0
2019-09-03 15:50:00,38.22,38.26,38.19,38.23,365625.0,35.1178,35.1546,35.0902,35.127,365625.0
2019-09-03 15:55:00,38.23,38.23,38.19,38.22,810186.0,35.127,35.127,35.0902,35.1178,810186.0
2019-09-04 09:30:00,38.56,38.63,38.45,38.55,488751.0,35.4302,35.4945,35.3291,35.421,488751.0
2019-09-04 09:35:00,38.55,38.62,38.5,38.52,189624.0,35.421,35.4853,35.3751,35.3935,189624.0
2019-09-04 09:40:00,38.52,38.55,38.46,38.48,187368.0,35.3935,35.421,35.3383,35.3567,187368.0
2019-09-04 09:45:00,38.49,38.5,38.39,38.4,164451.0,35.3659,35.3751,35.274,35.2832,164451.0
2019-09-04 09:50:00,38.4,38.41,38.34,38.38,120813.0,35.2832,35.2924,35.2281,35.2648,120813.0
2019-09-04 09:55:00,38.37,38.43,38.35,38.4,220278.0,35.2556,35.3108,35.2373,35.2832,220278.0
2019-09-04 10:00:00,38.41,38.43,38.37,38.39,191472.0,35.2924,35.3108,35.2556,35.274,191472.0
2019-09-04 10:05:00,38.39,38.39,38.28,38.33,182265.0,35.274,35.274,35.1729,35.2189,182265.0
2019-09-04 10:10:00,38.33,38.34,38.27,38.31,151938.0,35.2189,35.2281,35.1638,35.2005,151938.0
2019-09-04 10:15:00,38.32,38.44,38.3,38.44,235704.0,35.2097,35.32,35.1913,35.32,235704.0
2019-09-04 10:20:00,38.44,38.51,38.44,38.47,163194.0,35.32,35.3843,35.32,35.3475,163194.0
2019-09-04 10:25:00,38.47,38.49,38.44,38.44,100578.0,35.3475,35.3659,35.32,35.32,100578.0
2019-09-04 10:30:00,38.43,38.49,38.42,38.46,129138.0,35.3108,35.3659,35.3016,35.3383,129138.0
2019-09-04 10:35:00,38.46,38.47,38.41,38.43,104436.0,35.3383,35.3475,35.2924,35.3108,104436.0
2019-09-04 10:40:00,38.43,38.44,38.41,38.42,112485.0,35.3108,35.32,35.2924,35.3016,112485.0
2019-09-04 10:45:00,38.42,38.45,38.37,38.42,106203.0,35.3016,35.3291,35.2556,35.3016,106203.0
2019-09-04 10:50:00,38.42,38.45,38.41,38.43,90711.0,35.3016,35.3291,35.2924,35.3108,90711.0
2019-09-04 10:55:00,38.43,38.49,38.41,38.48,76728.0,35.3108,35.3659,35.2924,35.3567,76728.0
2019-09-04 11:00:00,38.49,38.51,38.47,38.5,81003.0,35.3659,35.3843,35.3475,35.3751,81003.0
2019-09-04 11:05:00,38.5,38.51,38.46,38.47,86706.0,35.3751,35.3843,35.3383,35.3475,86706.0
2019-09-04 11:10:00,38.47,38.48,38.45,38.47,71778.0,35.3475,35.3567,35.3291,35.3475,71778.0
2019-09-04 11:15:00,38.48,38.51,38.46,38.51,65607.0,35.3567,35.3843,35.3383,35.3843,65607.0
2019-09-04 11:20:00,38.51,38.55,38.5,38.55,106134.0,35.3843,35.421,35.3751,35.421,106134.0
2019-09-04 11:25:00,38.55,38.59,38.55,38.57,143670.0,35.421,35.4578,35.421,35.4394,143670.0
2019-09-04 11:30:00,38.57,38.58,38.52,38.52,109533.0,35.4394,35.4486,35.3935,35.3935,109533.0
2019-09-04 11:35:00,38.53,38.54,38.5,38.51,84129.0,35.4026,35.4118,35.3751,35.3843,84129.0
2019-09-04 11:40:00,38.51,38.54,38.5,38.53,93795.0,35.3843,35.4118,35.3751,35.4026,93795.0
2019-09-04 11:45:00,38.52,38.56,38.52,38.55,75252.0,35.3935,35.4302,35.3935,35.421,75252.0
2019-09-04 11:50:00,38.55,38.57,38.54,38.57,53628.0,35.421,35.4394,35.4118,35.4394,53628.0
2019-09-04 11:55:00,38.57,38.58,38.54,38.57,76056.0,35.4394,35.4486,35.4118,35.4394,76056.0
2019-09-04 12:00:00,38.57,38.57,38.54,38.56,66579.0,35.4394,35.4394,35.4118,35.4302,66579.0
2019-09-04 12:05:00,38.56,38.57,38.53,38.57,75957.0,35.4302,35.4394,35.4026,35.4394,75957.0
2019-09-04 12:10:00,38.57,38.58,38.52,38.55,101394.0,35.4394,35.4486,35.3935,35.421,101394.0
2019-09-04 12:15:00,38.54,38.55,38.51,38.54,103212.0,35.4118,35.421,35.3843,35.4118,103212.0
2019-09-04 12:20:00,38.54,38.56,38.52,38.54,63741.0,35.4118,35.4302,35.3935,35.4118,63741.0
2019-09-04 12:25:00,38.54,38.55,38.52,38.53,40728.0,35.4118,35.421,35.3935,35.4026,40728.0
2019-09-04 12:30:00,38.53,38.54,38.51,38.53,83541.0,35.4026,35.4118,35.3843,35.4026,83541.0
2019-09-04 12:35:00,38.53,38.55,38.53,38.54,61398.0,35.4026,35.421,35.4026,35.4118,61398.0
2019-09-04 12:40:00,38.55,38.55,38.53,38.54,59055.0,35.421,35.421,35.4026,35.4118,59055.0
2019-09-04 12:45:00,38.54,38.56,38.53,38.56,76290.0,35.4118,35.4302,35.4026,35.4302,76290.0
2019-09-04 12:50:00,38.55,38.56,38.54,38.56,138735.0,35.421,35.4302,35.4118,35.4302,138735.0
2019-09-04 12:55:00,38.56,38.57,38.55,38.57,86352.0,35.4302,35.4394,35.421,35.4394,86352.0
2019-09-04 13:00:00,38.57,38.6,38.55,38.6,75468.0,35.4394,35.467,35.421,35.467,75468.0
2019-09-04 13:05:00,38.6,38.64,38.59,38.64,122070.0,35.467,35.5037,35.4578,35.5037,122070.0
2019-09-04 13:10:00,38.64,38.64,38.61,38.62,106020.0,35.5037,35.5037,35.4762,35.4853,106020.0
2019-09-04 13:15:00,38.61,38.64,38.58,38.64,217308.0,35.4762,35.5037,35.4486,35.5037,217308.0
2019-09-04 13:20:00,38.64,38.64,38.6,38.62,64251.0,35.5037,35.5037,35.467,35.4853,64251.0
2019-09-04 13:25:00,38.63,38.63,38.61,38.62,45231.0,35.4945,35.4945,35.4762,35.4853,45231.0
2019-09-04 13:30:00,38.62,38.65,38.61,38.63,94110.0,35.4853,35.5129,35.4762,35.4945,94110.0
2019-09-04 13:35:00,38.63,38.64,38.58,38.58,111564.0,35.4945,35.5037,35.4486,35.4486,111564.0
2019-09-04 13:40:00,38.58,38.6,38.56,38.6,88512.0,35.4486,35.467,35.4302,35.467,88512.0
2019-09-04 13:45:00,38.6,38.61,38.58,38.59,62112.0,35.467,35.4762,35.4486,35.4578,62112.0
2019-09-04 13:50:00,38.59,38.59,38.57,38.57,34209.0,35.4578,35.4578,35.4394,35.4394,34209.0
2019-09-04 13:55:00,38.57,38.58,38.57,38.58,66294.0,35.4394,35.4486,35.4394,35.4486,66294.0
2019-09-04 14:00:00,38.58,38.59,38.57,38.58,108924.0,35.4486,35.4578,35.4394,35.4486,108924.0
2019-09-04 14:05:00,38.58,38.58,38.53,38.54,100599.0,35.4486,35.4486,35.4026,35.4118,100599.0
2019-09-04 14:10:00,38.55,38.55,38.54,38.54,47526.0,35.421,35.421,35.4118,35.4118,47526.0
2019-09-04 14:15:00,38.54,38.57,38.54,38.57,82251.0,35.4118,35.4394,35.4118,35.4394,82251.0
2019-09-04 14:20:00,38.57,38.57,38.56,38.57,66279.0,35.4394,35.4394,35.4302,35.4394,66279.0
2019-09-04 14:25:00,38.57,38.62,38.57,38.6,218142.0,35.4394,35.4853,35.4394,35.467,218142.0
2019-09-04 14:30:00,38.6,38.62,38.59,38.61,58422.0,35.467,35.4853,35.4578,35.4762,58422.0
2019-09-04 14:35:00,38.62,38.64,38.61,38.63,94365.0,35.4853,35.5037,35.4762,35.4945,94365.0
2019-09-04 14:40:00,38.63,38.64,38.61,38.63,102117.0,35.4945,35.5037,35.4762,35.4945,102117.0
2019-09-04 14:45:00,38.63,38.63,38.6,38.61,105615.0,35.4945,35.4945,35.467,35.4762,105615.0
2019-09-04 14:50:00,38.61,38.61,38.6,38.6,84726.0,35.4762,35.4762,35.467,35.467,84726.0
2019-09-04 14:55:00,38.61,38.63,38.59,38.59,121488.0,35.4762,35.4945,35.4578,35.4578,121488.0
2019-09-04 15:00:00,38.6,38.61,38.59,38.59,100668.0,35.467,35.4762,35.4578,35.4578,100668.0
2019-09-04 15:05:00,38.59,38.61,38.59,38.61,75336.0,35.4578,35.4762,35.4578,35.4762,75336.0
2019-09-04 15:10:00,38.61,38.63,38.61,38.63,80757.0,35.4762,35.4945,35.4762,35.4945,80757.0
2019-09-04 15:15:00,38.63,38.63,38.61,38.61,188334.0,35.4945,35.4945,35.4762,35.4762,188334.0
2019-09-04 15:20:00,38.61,38.61,38.59,38.61,134535.0,35.4762,35.4762,35.4578,35.4762,134535.0
2019-09-04 15:25:00,38.61,38.63,38.6,38.62,110337.0,35.4762,35.4945,35.467,35.4853,110337.0
2019-09-04 15:30:00,38.62,38.65,38.62,38.63,177201.0,35.4853,35.5129,35.4853,35.4945,177201.0
2019-09-04 15:35:00,38.63,38.64,38.61,38.62,139176.0,35.4945,35.5037,35.4762,35.4853,139176.0
2019-09-04 15:40:00,38.62,38.63,38.59,38.62,216948.0,35.4853,35.4945,35.4578,35.4853,216948.0
2019-09-04 15:45:00,38.62,38.64,38.6,38.62,225717.0,35.4853,35.5037,35.467,35.4853,225717.0
2019-09-04 15:50:00,38.61,38.62,38.59,38.61,524478.0,35.4762,35.4853,35.4578,35.4762,524478.0
2019-09-04 15:55:00,38.61,38.64,38.59,38.63,940896.0,35.4762,35.5037,35.4578,35.4945,940896.0
2019-09-05 09:30:00,39.22,39.32,39.03,39.05,1117404.0,36.0366,36.1285,35.8621,35.8804,1117404.0
2019-09-05 09:35:00,39.05,39.1,38.98,38.99,280122.0,35.8804,35.9264,35.8161,35.8253,280122.0
2019-09-05 09:40:00,38.98,39.03,38.92,38.97,297735.0,35.8161,35.8621,35.761,35.8069,297735.0
2019-09-05 09:45:00,38.98,39.08,38.98,39.01,315477.0,35.8161,35.908,35.8161,35.8437,315477.0
2019-09-05 09:50:00,39.01,39.06,38.97,38.98,179823.0,35.8437,35.8896,35.8069,35.8161,179823.0
2019-09-05 09:55:00,38.98,39.04,38.97,39.02,153789.0,35.8161,35.8713,35.8069,35.8529,153789.0
2019-09-05 10:00:00,39.03,39.08,38.94,38.97,196167.0,35.8621,35.908,35.7794,35.8069,196167.0
2019-09-05 10:05:00,38.96,39.0,38.94,38.99,162342.0,35.7977,35.8345,35.7794,35.8253,162342.0
2019-09-05 10:10:00,38.98,39.03,38.96,39.0,156255.0,35.8161,35.8621,35.7977,35.8345,156255.0
2019-09-05 10:15:00,39.01,39.02,38.97,39.02,127527.0,35.8437,35.8529,35.8069,35.8529,127527.0
2019-09-05 10:20:00,39.02,39.02,38.9,38.9,216846.0,35.8529,35.8529,35.7426,35.7426,216846.0
2019-09-05 10:25:00,38.89,38.89,38.81,38.86,173574.0,35.7334,35.7334,35.6599,35.7059,173574.0
2019-09-05 10:30:00,38.86,38.89,38.82,38.84,172947.0,35.7059,35.7334,35.6691,35.6875,172947.0
2019-09-05 10:35:00,38.84,38.88,38.78,38.81,193422.0,35.6875,35.7242,35.6324,35.6599,193422.0
2019-09-05 10:40:00,38.81,38.86,38.8,38.82,91161.0,35.6599,35.7059,35.6507,35.6691,91161.0
2019-09-05 10:45:00,38.82,38.83,38.76,38.79,112122.0,35.6691,35.6783,35.614,35.6415,112122.0
2019-09-05 10:50:00,38.78,38.83,38.78,38.82,85839.0,35.6324,35.6783,35.6324,35.6691,85839.0
2019-09-05 10:55:00,38.83,38.83,38.77,38.83,94023.0,35.6783,35.6783,35.6232,35.6783,94023.0
2019-09-05 11:00:00,38.82,38.84,38.77,38.79,93873.0,35.6691,35.6875,35.6232,35.6415,93873.0
2019-09-05 11:05:00,38.79,38.84,38.79,38.81,110082.0,35.6415,35.6875,35.6415,35.6599,110082.0
2019-09-05 11:10:00,38.82,38.83,38.78,38.79,92718.0,35.6691,35.6783,35.6324,35.6415,92718.0
2019-09-05 11:15:00,38.78,38.79,38.73,38.74,105966.0,35.6324,35.6415,35.5864,35.5956,105966.0
2019-09-05 11:20:00,38.74,38.75,38.59,38.68,759609.0,35.5956,35.6048,35.4578,35.5405,759609.0
2019-09-05 11:25:00,38.68,38.73,38.63,38.72,217788.0,35.5405,35.5864,35.4945,35.5772,217788.0
2019-09-05 11:30:00,38.72,38.83,38.71,38.82,217803.0,35.5772,35.6783,35.568,35.6691,217803.0
2019-09-05 11:35:00,38.82,38.83,38.75,38.75,71316.0,35.6691,35.6783,35.6048,35.6048,71316.0
2019-09-05 11:40:00,38.75,38.78,38.73,38.75,141924.0,35.6048,35.6324,35.5864,35.6048,141924.0
2019-09-05 11:45:00,38.74,38.77,38.72,38.73,71673.0,35.5956,35.6232,35.5772,35.5864,71673.0
2019-09-05 11:50:00,38.73,38.74,38.66,38.69,86730.0,35.5864,35.5956,35.5221,35.5497,86730.0
2019-09-05 11:55:00,38.68,38.71,38.66,38.67,105306.0,35.5405,35.568,35.5221,35.5313,105306.0
2019-09-05 12:00:00,38.66,38.72,38.66,38.68,78237.0,35.5221,35.5772,35.5221,35.5405,78237.0
2019-09-05 12:05:00,38.68,38.7,38.66,38.7,62091.0,35.5405,35.5589,35.5221,35.5589,62091.0
2019-09-05 12:10:00,38.69,38.7,38.67,38.68,67794.0,35.5497,35.5589,35.5313,35.5405,67794.0
2019-09-05 12:15:00,38.69,38.69,38.64,38.67,98016.0,35.5497,35.5497,35.5037,35.5313,98016.0
2019-09-05 12:20:00,38.66,38.67,38.62,38.64,81291.0,35.5221,35.5313,35.4853,35.5037,81291.0
2019-09-05 12:25:00,38.64,38.68,38.63,38.68,64878.0,35.5037,35.5405,35.4945,35.5405,64878.0
2019-09-05 12:30:00,38.68,38.68,38.66,38.67,37989.0,35.5405,35.5405,35.5221,35.5313,37989.0
2019-09-05 12:35:00,38.67,38.68,38.66,38.68,44982.0,35.5313,35.5405,35.5221,35.5405,44982.0
2019-09-05 12:40:00,38.67,38.69,38.66,38.68,49479.0,35.5313,35.5497,35.5221,35.5405,49479.0
2019-09-05 12:45:00,38.68,38.69,38.66,38.67,53265.0,35.5405,35.5497,35.5221,35.5313,53265.0
2019-09-05 12:50:00,38.68,38.68,38.66,38.67,45909.0,35.5405,35.5405,35.5221,35.5313,45909.0
2019-09-05 12:55:00,38.68,38.68,38.67,38.67,36309.0,35.5405,35.5405,35.5313,35.5313,36309.0
2019-09-05 13:00:00,38.67,38.69,38.65,38.67,78768.0,35.5313,35.5497,35.5129,35.5313,78768.0
2019-09-05 13:05:00,38.67,38.69,38.66,38.68,34632.0,35.5313,35.5497,35.5221,35.5405,34632.0
2019-09-05 13:10:00,38.68,38.68,38.66,38.67,58566.0,35.5405,35.5405,35.5221,35.5313,58566.0
2019-09-05 13:15:00,38.67,38.68,38.66,38.67,38085.0,35.5313,35.5405,35.5221,35.5313,38085.0
2019-09-05 13:20:00,38.67,38.68,38.66,38.67,44727.0,35.5313,35.5405,35.5221,35.5313,44727.0
2019-09-05 13:25:00,38.67,38.68,38.64,38.65,132717.0,35.5313,35.5405,35.5037,35.5129,132717.0
2019-09-05 13:30:00,38.64,38.66,38.62,38.63,98727.0,35.5037,35.5221,35.4853,35.4945,98727.0
2019-09-05 13:35:00,38.63,38.68,38.63,38.67,55086.0,35.4945,35.5405,35.4945,35.5313,55086.0
2019-09-05 13:40:00,38.67,38.67,38.66,38.67,55041.0,35.5313,35.5313,35.5221,35.5313,55041.0
2019-09-05 13:45:00,38.67,38.67,38.66,38.67,90507.0,35.5313,35.5313,35.5221,35.5313,90507.0
2019-09-05 13:50:00,38.67,38.68,38.66,38.66,83400.0,35.5313,35.5405,35.5221,35.5221,83400.0
2019-09-05 13:55:00,38.66,38.67,38.66,38.66,26436.0,35.5221,35.5313,35.5221,35.5221,26436.0
2019-09-05 14:00:00,38.66,38.68,38.63,38.67,91365.0,35.5221,35.5405,35.4945,35.5313,91365.0
2019-09-05 14:05:00,38.67,38.67,38.65,38.66,58269.0,35.5313,35.5313,35.5129,35.5221,58269.0
2019-09-05 14:10:00,38.66,38.67,38.65,38.66,41595.0,35.5221,35.5313,35.5129,35.5221,41595.0
2019-09-05 14:15:00,38.66,38.66,38.65,38.65,41424.0,35.5221,35.5221,35.5129,35.5129,41424.0
2019-09-05 14:20:00,38.65,38.65,38.59,38.59,104091.0,35.5129,35.5129,35.4578,35.4578,104091.0
2019-09-05 14:25:00,38.59,38.63,38.58,38.63,62769.0,35.4578,35.4945,35.4486,35.4945,62769.0
2019-09-05 14:30:00,38.63,38.67,38.62,38.66,55530.0,35.4945,35.5313,35.4853,35.5221,55530.0
2019-09-05 14:35:00,38.66,38.66,38.64,38.65,47247.0,35.5221,35.5221,35.5037,35.5129,47247.0
2019-09-05 14:40:00,38.65,38.67,38.64,38.66,57699.0,35.5129,35.5313,35.5037,35.5221,57699.0
2019-09-05 14:45:00,38.66,38.67,38.64,38.66,61545.0,35.5221,35.5313,35.5037,35.5221,61545.0
2019-09-05 14:50:00,38.65,38.7,38.65,38.66,76554.0,35.5129,35.5589,35.5129,35.5221,76554.0
2019-09-05 14:55:00,38.66,38.68,38.64,38.68,71889.0,35.5221,35.5405,35.5037,35.5405,71889.0
2019-09-05 15:00:00,38.68,38.72,38.67,38.69,134502.0,35.5405,35.5772,35.5313,35.5497,134502.0
2019-09-05 15:05:00,38.69,38.7,38.67,38.67,129528.0,35.5497,35.5589,35.5313,35.5313,129528.0
2019-09-05 15:10:00,38.67,38.7,38.66,38.67,120855.0,35.5313,35.5589,35.5221,35.5313,120855.0
2019-09-05 15:15:00,38.68,38.69,38.67,38.69,87510.0,35.5405,35.5497,35.5313,35.5497,87510.0
2019-09-05 15:20:00,38.68,38.7,38.67,38.68,82473.0,35.5405,35.5589,35.5313,35.5405,82473.0
2019-09-05 15:25:00,38.68,38.69,38.66,38.67,92817.0,35.5405,35.5497,35.5221,35.5313,92817.0
2019-09-05 15:30:00,38.67,38.68,38.66,38.67,148296.0,35.5313,35.5405,35.5221,35.5313,148296.0
2019-09-05 15:35:00,38.67,38.67,38.57,38.57,224592.0,35.5313,35.5313,35.4394,35.4394,224592.0
2019-09-05 15:40:00,38.57,38.59,38.55,38.56,258231.0,35.4394,35.4578,35.421,35.4302,258231.0
2019-09-05 15:45:00,38.56,38.56,38.5,38.52,293490.0,35.4302,35.4302,35.3751,35.3935,293490.0
2019-09-05 15:50:00,38.52,38.53,38.48,38.51,439623.0,35.3935,35.4026,35.3567,35.3843,439623.0
2019-09-05 15:55:00,38.51,38.51,38.42,38.48,942489.0,35.3843,35.3843,35.3016,35.3567,942489.0
2019-09-06 09:30:00,38.48,38.57,38.45,38.47,545199.0,35.3567,35.4394,35.3291,35.3475,545199.0
2019-09-06 09:35:00,38.48,38.54,38.46,38.47,99825.0,35.3567,35.4118,35.3383,35.3475,99825.0
2019-09-06 09:40:00,38.47,38.5,38.42,38.5,148182.0,35.3475,35.3751,35.3016,35.3751,148182.0
2019-09-06 09:45:00,38.49,38.56,38.49,38.55,142326.0,35.3659,35.4302,35.3659,35.421,142326.0
2019-09-06 09:50:00,38.56,38.58,38.54,38.58,103644.0,35.4302,35.4486,35.4118,35.4486,103644.0
2019-09-06 09:55:00,38.58,38.58,38.52,38.55,130842.0,35.4486,35.4486,35.3935,35.421,130842.0
2019-09-06 10:00:00,38.55,38.58,38.52,38.58,157896.0,35.421,35.4486,35.3935,35.4486,157896.0
2019-09-06 10:05:00,38.57,38.58,38.49,38.52,108642.0,35.4394,35.4486,35.3659,35.3935,108642.0
2019-09-06 10:10:00,38.51,38.58,38.51,38.56,87498.0,35.3843,35.4486,35.3843,35.4302,87498.0
2019-09-06 10:15:00,38.56,38.57,38.46,38.47,121659.0,35.4302,35.4394,35.3383,35.3475,121659.0
2019-09-06 10:20:00,38.47,38.5,38.44,38.46,92508.0,35.3475,35.3751,35.32,35.3383,92508.0
2019-09-06 10:25:00,38.45,38.47,38.43,38.44,111621.0,35.3291,35.3475,35.3108,35.32,111621.0
2019-09-06 10:30:00,38.44,38.47,38.4,38.47,119898.0,35.32,35.3475,35.2832,35.3475,119898.0
2019-09-06 10:35:00,38.47,38.48,38.44,38.46,61335.0,35.3475,35.3567,35.32,35.3383,61335.0
2019-09-06 10:40:00,38.46,38.48,38.45,38.47,115251.0,35.3383,35.3567,35.3291,35.3475,115251.0
2019-09-06 10:45:00,38.47,38.5,38.46,38.5,121806.0,35.3475,35.3751,35.3383,35.3751,121806.0
2019-09-06 10:50:00,38.5,38.5,38.44,38.45,85368.0,35.3751,35.3751,35.32,35.3291,85368.0
2019-09-06 10:55:00,38.45,38.46,38.42,38.46,73206.0,35.3291,35.3383,35.3016,35.3383,73206.0
2019-09-06 11:00:00,38.47,38.48,38.46,38.47,54879.0,35.3475,35.3567,35.3383,35.3475,54879.0
2019-09-06 11:05:00,38.47,38.47,38.43,38.43,61494.0,35.3475,35.3475,35.3108,35.3108,61494.0
2019-09-06 11:10:00,38.43,38.43,38.38,38.4,92724.0,35.3108,35.3108,35.2648,35.2832,92724.0
2019-09-06 11:15:00,38.39,38.4,38.37,38.38,62370.0,35.274,35.2832,35.2556,35.2648,62370.0
2019-09-06 11:20:00,38.38,38.42,38.37,38.42,82758.0,35.2648,35.3016,35.2556,35.3016,82758.0
2019-09-06 11:25:00,38.43,38.44,38.41,38.44,55203.0,35.3108,35.32,35.2924,35.32,55203.0
2019-09-06 11:30:00,38.44,38.44,38.41,38.41,57312.0,35.32,35.32,35.2924,35.2924,57312.0
2019-09-06 11:35:00,38.41,38.42,38.4,38.42,50004.0,35.2924,35.3016,35.2832,35.3016,50004.0
2019-09-06 11:40:00,38.42,38.42,38.38,38.4,50841.0,35.3016,35.3016,35.2648,35.2832,50841.0
2019-09-06 11:45:00,38.4,38.41,38.38,38.39,47247.0,35.2832,35.2924,35.2648,35.274,47247.0
2019-09-06 11:50:00,38.39,38.39,38.34,38.34,89241.0,35.274,35.274,35.2281,35.2281,89241.0
2019-09-06 11:55:00,38.35,38.35,38.32,38.35,204132.0,35.2373,35.2373,35.2097,35.2373,204132.0
2019-09-06 12:00:00,38.35,38.35,38.33,38.33,72621.0,35.2373,35.2373,35.2189,35.2189,72621.0
2019-09-06 12:05:00,38.33,38.33,38.31,38.33,61053.0,35.2189,35.2189,35.2005,35.2189,61053.0
2019-09-06 12:10:00,38.33,38.34,38.32,38.32,87516.0,35.2189,35.2281,35.2097,35.2097,87516.0
2019-09-06 12:15:00,38.32,38.33,38.28,38.29,126819.0,35.2097,35.2189,35.1729,35.1821,126819.0
2019-09-06 12:20:00,38.29,38.31,38.28,38.31,226116.0,35.1821,35.2005,35.1729,35.2005,226116.0
2019-09-06 12:25:00,38.31,38.32,38.3,38.31,70788.0,35.2005,35.2097,35.1913,35.2005,70788.0
2019-09-06 12:30:00,38.31,38.32,38.28,38.29,76824.0,35.2005,35.2097,35.1729,35.1821,76824.0
2019-09-06 12:35:00,38.29,38.32,38.29,38.31,72285.0,35.1821,35.2097,35.1821,35.2005,72285.0
2019-09-06 12:40:00,38.31,38.33,38.29,38.31,144063.0,35.2005,35.2189,35.1821,35.2005,144063.0
2019-09-06 12:45:00,38.31,38.31,38.27,38.29,99636.0,35.2005,35.2005,35.1638,35.1821,99636.0
2019-09-06 12:50:00,38.28,38.31,38.27,38.29,114432.0,35.1729,35.2005,35.1638,35.1821,114432.0
2019-09-06 12:55:00,38.3,38.3,38.27,38.29,80466.0,35.1913,35.1913,35.1638,35.1821,80466.0
2019-09-06 13:00:00,38.29,38.31,38.29,38.31,80142.0,35.1821,35.2005,35.1821,35.2005,80142.0
2019-09-06 13:05:00,38.31,38.35,38.29,38.35,190887.0,35.2005,35.2373,35.1821,35.2373,190887.0
2019-09-06 13:10:00,38.35,38.35,38.28,38.29,141726.0,35.2373,35.2373,35.1729,35.1821,141726.0
2019-09-06 13:15:00,38.29,38.3,38.29,38.3,75498.0,35.1821,35.1913,35.1821,35.1913,75498.0
2019-09-06 13:20:00,38.3,38.32,38.3,38.32,97968.0,35.1913,35.2097,35.1913,35.2097,97968.0
2019-09-06 13:25:00,38.32,38.33,38.3,38.33,54747.0,35.2097,35.2189,35.1913,35.2189,54747.0
2019-09-06 13:30:00,38.33,38.33,38.31,38.32,85899.0,35.2189,35.2189,35.2005,35.2097,85899.0
2019-09-06 13:35:00,38.32,38.33,38.31,38.33,46506.0,35.2097,35.2189,35.2005,35.2189,46506.0
2019-09-06 13:40:00,38.32,38.33,38.3,38.31,47859.0,35.2097,35.2189,35.1913,35.2005,47859.0
2019-09-06 13:45:00,38.31,38.31,38.3,38.31,67854.0,35.2005,35.2005,35.1913,35.2005,67854.0
2019-09-06 13:50:00,38.31,38.32,38.3,38.31,50754.0,35.2005,35.2097,35.1913,35.2005,50754.0
2019-09-06 13:55:00,38.31,38.33,38.31,38.32,53664.0,35.2005,35.2189,35.2005,35.2097,53664.0
2019-09-06 14:00:00,38.32,38.33,38.31,38.32,66231.0,35.2097,35.2189,35.2005,35.2097,66231.0
2019-09-06 14:05:00,38.32,38.33,38.31,38.33,59469.0,35.2097,35.2189,35.2005,35.2189,59469.0
2019-09-06 14:10:00,38.33,38.33,38.32,38.32,72855.0,35.2189,35.2189,35.2097,35.2097,72855.0
2019-09-06 14:15:00,38.32,38.33,38.32,38.33,68472.0,35.2097,35.2189,35.2097,35.2189,68472.0
2019-09-06 14:20:00,38.32,38.32,38.31,38.32,63951.0,35.2097,35.2097,35.2005,35.2097,63951.0
2019-09-06 14:25:00,38.32,38.32,38.29,38.3,94431.0,35.2097,35.2097,35.1821,35.1913,94431.0
2019-09-06 14:30:00,38.31,38.31,38.3,38.31,56097.0,35.2005,35.2005,35.1913,35.2005,56097.0
2019-09-06 14:35:00,38.31,38.31,38.29,38.3,73521.0,35.2005,35.2005,35.1821,35.1913,73521.0
2019-09-06 14:40:00,38.29,38.29,38.27,38.27,64530.0,35.1821,35.1821,35.1638,35.1638,64530.0
2019-09-06 14:45:00,38.28,38.29,38.27,38.29,69048.0,35.1729,35.1821,35.1638,35.1821,69048.0
2019-09-06 14:50:00,38.29,38.29,38.25,38.26,120810.0,35.1821,35.1821,35.1454,35.1546,120810.0
2019-09-06 14:55:00,38.26,38.28,38.25,38.28,74199.0,35.1546,35.1729,35.1454,35.1729,74199.0
2019-09-06 15:00:00,38.28,38.28,38.27,38.28,62487.0,35.1729,35.1729,35.1638,35.1729,62487.0
2019-09-06 15:05:00,38.28,38.28,38.26,38.28,99033.0,35.1729,35.1729,35.1546,35.1729,99033.0
2019-09-06 15:10:00,38.28,38.28,38.25,38.27,150429.0,35.1729,35.1729,35.1454,35.1638,150429.0
2019-09-06 15:15:00,38.27,38.3,38.26,38.3,149808.0,35.1638,35.1913,35.1546,35.1913,149808.0
2019-09-06 15:20:00,38.3,38.31,38.29,38.3,94614.0,35.1913,35.2005,35.1821,35.1913,94614.0
2019-09-06 15:25:00,38.31,38.32,38.3,38.32,135801.0,35.2005,35.2097,35.1913,35.2097,135801.0
2019-09-06 15:30:00,38.32,38.32,38.29,38.3,153840.0,35.2097,35.2097,35.1821,35.1913,153840.0
2019-09-06 15:35:00,38.3,38.3,38.27,38.28,139875.0,35.1913,35.1913,35.1638,35.1729,139875.0
2019-09-06 15:40:00,38.28,38.29,38.26,38.27,124134.0,35.1729,35.1821,35.1546,35.1638,124134.0
2019-09-06 15:45:00,38.27,38.27,38.24,38.26,159006.0,35.1638,35.1638,35.1362,35.1546,159006.0
2019-09-06 15:50:00,38.26,38.27,38.21,38.23,392232.0,35.1546,35.1638,35.1086,35.127,392232.0
2019-09-06 15:55:00,38.23,38.27,38.21,38.24,950196.0,35.127,35.1638,35.1086,35.1362,950196.0
2019-09-09 09:30:00,38.17,38.29,38.13,38.28,640215.0,35.0719,35.1821,35.0351,35.1729,640215.0
2019-09-09 09:35:00,38.28,38.44,38.25,38.37,306951.0,35.1729,35.32,35.1454,35.2556,306951.0
2019-09-09 09:40:00,38.37,38.37,38.28,38.32,204408.0,35.2556,35.2556,35.1729,35.2097,204408.0
2019-09-09 09:45:00,38.32,38.45,38.27,38.44,246480.0,35.2097,35.3291,35.1638,35.32,246480.0
2019-09-09 09:50:00,38.44,38.49,38.42,38.49,170487.0,35.32,35.3659,35.3016,35.3659,170487.0
2019-09-09 09:55:00,38.49,38.54,38.44,38.53,159594.0,35.3659,35.4118,35.32,35.4026,159594.0
2019-09-09 10:00:00,38.53,38.6,38.53,38.59,232452.0,35.4026,35.467,35.4026,35.4578,232452.0
2019-09-09 10:05:00,38.59,38.63,38.58,38.6,146643.0,35.4578,35.4945,35.4486,35.467,146643.0
2019-09-09 10:10:00,38.6,38.63,38.58,38.62,183549.0,35.467,35.4945,35.4486,35.4853,183549.0
2019-09-09 10:15:00,38.62,38.65,38.57,38.65,208695.0,35.4853,35.5129,35.4394,35.5129,208695.0
2019-09-09 10:20:00,38.65,38.67,38.62,38.66,184248.0,35.5129,35.5313,35.4853,35.5221,184248.0
2019-09-09 10:25:00,38.66,38.72,38.65,38.72,188142.0,35.5221,35.5772,35.5129,35.5772,188142.0
2019-09-09 10:30:00,38.72,38.74,38.69,38.74,158049.0,35.5772,35.5956,35.5497,35.5956,158049.0
2019-09-09 10:35:00,38.73,38.75,38.69,38.69,249435.0,35.5864,35.6048,35.5497,35.5497,249435.0
2019-09-09 10:40:00,38.69,38.73,38.68,38.72,81180.0,35.5497,35.5864,35.5405,35.5772,81180.0
2019-09-09 10:45:00,38.72,38.72,38.62,38.66,118839.0,35.5772,35.5772,35.4853,35.5221,118839.0
2019-09-09 10:50:00,38.67,38.68,38.65,38.66,106620.0,35.5313,35.5405,35.5129,35.5221,106620.0
2019-09-09 10:55:00,38.67,38.67,38.62,38.65,103134.0,35.5313,35.5313,35.4853,35.5129,103134.0
2019-09-09 11:00:00,38.65,38.66,38.59,38.61,119319.0,35.5129,35.5221,35.4578,35.4762,119319.0
2019-09-09 11:05:00,38.62,38.69,38.62,38.69,124374.0,35.4853,35.5497,35.4853,35.5497,124374.0
2019-09-09 11:10:00,38.69,38.76,38.69,38.73,149325.0,35.5497,35.614,35.5497,35.5864,149325.0
2019-09-09 11:15:00,38.73,38.77,38.71,38.76,116343.0,35.5864,35.6232,35.568,35.614,116343.0
2019-09-09 11:20:00,38.76,38.79,38.72,38.73,133728.0,35.614,35.6415,35.5772,35.5864,133728.0
2019-09-09 11:25:00,38.73,38.75,38.7,38.75,78156.0,35.5864,35.6048,35.5589,35.6048,78156.0
2019-09-09 11:30:00,38.75,38.76,38.74,38.75,76095.0,35.6048,35.614,35.5956,35.6048,76095.0
2019-09-09 11:35:00,38.74,38.76,38.72,38.72,63486.0,35.5956,35.614,35.5772,35.5772,63486.0
2019-09-09 11:40:00,38.72,38.75,38.71,38.73,96855.0,35.5772,35.6048,35.568,35.5864,96855.0
2019-09-09 11:45:00,38.73,38.73,38.7,38.71,70164.0,35.5864,35.5864,35.5589,35.568,70164.0
2019-09-09 11:50:00,38.71,38.72,38.68,38.71,64236.0,35.568,35.5772,35.5405,35.568,64236.0
2019-09-09 11:55:00,38.71,38.72,38.7,38.71,57741.0,35.568,35.5772,35.5589,35.568,57741.0
2019-09-09 12:00:00,38.71,38.73,38.69,38.7,76320.0,35.568,35.5864,35.5497,35.5589,76320.0
2019-09-09 12:05:00,38.7,38.7,38.68,38.69,69138.0,35.5589,35.5589,35.5405,35.5497,69138.0
2019-09-09 12:10:00,38.69,38.7,38.66,38.66,77994.0,35.5497,35.5589,35.5221,35.5221,77994.0
2019-09-09 12:15:00,38.66,38.66,38.62,38.66,78609.0,35.5221,35.5221,35.4853,35.5221,78609.0
2019-09-09 12:20:00,38.66,38.67,38.63,38.65,64422.0,35.5221,35.5313,35.4945,35.5129,64422.0
2019-09-09 12:25:00,38.64,38.67,38.63,38.63,81327.0,35.5037,35.5313,35.4945,35.4945,81327.0
2019-09-09 12:30:00,38.63,38.64,38.62,38.64,106737.0,35.4945,35.5037,35.4853,35.5037,106737.0
2019-09-09 12:35:00,38.64,38.64,38.61,38.63,111597.0,35.5037,35.5037,35.4762,35.4945,111597.0
2019-09-09 12:40:00,38.63,38.65,38.61,38.65,58296.0,35.4945,35.5129,35.4762,35.5129,58296.0
2019-09-09 12:45:00,38.65,38.68,38.64,38.65,58155.0,35.5129,35.5405,35.5037,35.5129,58155.0
2019-09-09 12:50:00,38.65,38.68,38.63,38.68,72297.0,35.5129,35.5405,35.4945,35.5405,72297.0
2019-09-09 12:55:00,38.68,38.69,38.66,38.68,49416.0,35.5405,35.5497,35.5221,35.5405,49416.0
2019-09-09 13:00:00,38.68,38.69,38.67,38.68,67278.0,35.5405,35.5497,35.5313,35.5405,67278.0
2019-09-09 13:05:00,38.68,38.7,38.67,38.69,61092.0,35.5405,35.5589,35.5313,35.5497,61092.0
2019-09-09 13:10:00,38.69,38.7,38.67,38.67,43569.0,35.5497,35.5589,35.5313,35.5313,43569.0
2019-09-09 13:15:00,38.67,38.68,38.65,38.66,42642.0,35.5313,35.5405,35.5129,35.5221,42642.0
2019-09-09 13:20:00,38.66,38.67,38.65,38.66,39105.0,35.5221,35.5313,35.5129,35.5221,39105.0
2019-09-09 13:25:00,38.66,38.66,38.64,38.64,59919.0,35.5221,35.5221,35.5037,35.5037,59919.0
2019-09-09 13:30:00,38.64,38.64,38.6,38.6,75084.0,35.5037,35.5037,35.467,35.467,75084.0
2019-09-09 13:35:00,38.6,38.63,38.59,38.63,63537.0,35.467,35.4945,35.4578,35.4945,63537.0
2019-09-09 13:40:00,38.63,38.64,38.61,38.62,49515.0,35.4945,35.5037,35.4762,35.4853,49515.0
2019-09-09 13:45:00,38.62,38.69,38.62,38.68,83481.0,35.4853,35.5497,35.4853,35.5405,83481.0
2019-09-09 13:50:00,38.68,38.74,38.68,38.71,101214.0,35.5405,35.5956,35.5405,35.568,101214.0
2019-09-09 13:55:00,38.71,38.71,38.69,38.7,76614.0,35.568,35.568,35.5497,35.5589,76614.0
2019-09-09 14:00:00,38.71,38.72,38.7,38.72,138396.0,35.568,35.5772,35.5589,35.5772,138396.0
2019-09-09 14:05:00,38.72,38.73,38.68,38.68,47436.0,35.5772,35.5864,35.5405,35.5405,47436.0
2019-09-09 14:10:00,38.68,38.7,38.66,38.67,65058.0,35.5405,35.5589,35.5221,35.5313,65058.0
2019-09-09 14:15:00,38.66,38.68,38.66,38.67,57771.0,35.5221,35.5405,35.5221,35.5313,57771.0
2019-09-09 14:20:00,38.67,38.67,38.64,38.66,68721.0,35.5313,35.5313,35.5037,35.5221,68721.0
2019-09-09 14:25:00,38.65,38.67,38.65,38.67,59355.0,35.5129,35.5313,35.5129,35.5313,59355.0
2019-09-09 14:30:00,38.67,38.7,38.66,38.69,74706.0,35.5313,35.5589,35.5221,35.5497,74706.0
2019-09-09 14:35:00,38.7,38.72,38.69,38.71,55638.0,35.5589,35.5772,35.5497,35.568,55638.0
2019-09-09 14:40:00,38.72,38.73,38.71,38.72,66411.0,35.5772,35.5864,35.568,35.5772,66411.0
2019-09-09 14:45:00,38.72,38.75,38.71,38.75,56763.0,35.5772,35.6048,35.568,35.6048,56763.0
2019-09-09 14:50:00,38.74,38.75,38.72,38.72,242853.0,35.5956,35.6048,35.5772,35.5772,242853.0
2019-09-09 14:55:00,38.72,38.74,38.72,38.73,102090.0,35.5772,35.5956,35.5772,35.5864,102090.0
2019-09-09 15:00:00,38.73,38.76,38.72,38.76,110919.0,35.5864,35.614,35.5772,35.614,110919.0
2019-09-09 15:05:00,38.76,38.78,38.76,38.78,120150.0,35.614,35.6324,35.614,35.6324,120150.0
2019-09-09 15:10:00,38.78,38.8,38.77,38.78,300153.0,35.6324,35.6507,35.6232,35.6324,300153.0
2019-09-09 15:15:00,38.78,38.78,38.76,38.77,110895.0,35.6324,35.6324,35.614,35.6232,110895.0
2019-09-09 15:20:00,38.77,38.79,38.77,38.78,75861.0,35.6232,35.6415,35.6232,35.6324,75861.0
2019-09-09 15:25:00,38.78,38.78,38.75,38.77,106473.0,35.6324,35.6324,35.6048,35.6232,106473.0
2019-09-09 15:30:00,38.77,38.8,38.77,38.8,140043.0,35.6232,35.6507,35.6232,35.6507,140043.0
2019-09-09 15:35:00,38.8,38.84,38.79,38.84,231078.0,35.6507,35.6875,35.6415,35.6875,231078.0
2019-09-09 15:40:00,38.84,38.86,38.83,38.86,183270.0,35.6875,35.7059,35.6783,35.7059,183270.0
2019-09-09 15:45:00,38.86,38.87,38.84,38.84,220761.0,35.7059,35.7151,35.6875,35.6875,220761.0
2019-09-09 15:50:00,38.84,38.86,38.83,38.83,397251.0,35.6875,35.7059,35.6783,35.6783,397251.0
2019-09-09 15:55:00,38.83,38.84,38.77,38.78,636399.0,35.6783,35.6875,35.6232,35.6324,636399.0
2019-09-10 09:30:00,38.66,38.79,38.63,38.77,271671.0,35.5221,35.6415,35.4945,35.6232,271671.0
2019-09-10 09:35:00,38.76,38.86,38.68,38.85,225390.0,35.614,35.7059,35.5405,35.6967,225390.0
2019-09-10 09:40:00,38.86,38.91,38.81,38.86,276150.0,35.7059,35.7518,35.6599,35.7059,276150.0
2019-09-10 09:45:00,38.86,38.99,38.86,38.96,167574.0,35.7059,35.8253,35.7059,35.7977,167574.0
2019-09-10 09:50:00,38.97,38.98,38.85,38.86,139860.0,35.8069,35.8161,35.6967,35.7059,139860.0
2019-09-10 09:55:00,38.87,38.89,38.79,38.87,216273.0,35.7151,35.7334,35.6415,35.7151,216273.0
2019-09-10 10:00:00,38.86,38.87,38.72,38.73,202674.0,35.7059,35.7151,35.5772,35.5864,202674.0
2019-09-10 10:05:00,38.72,38.73,38.62,38.65,165795.0,35.5772,35.5864,35.4853,35.5129,165795.0
2019-09-10 10:10:00,38.65,38.71,38.6,38.69,117870.0,35.5129,35.568,35.467,35.5497,117870.0
2019-09-10 10:15:00,38.7,38.71,38.64,38.65,179649.0,35.5589,35.568,35.5037,35.5129,179649.0
2019-09-10 10:20:00,38.66,38.69,38.61,38.67,209004.0,35.5221,35.5497,35.4762,35.5313,209004.0
2019-09-10 10:25:00,38.67,38.69,38.66,38.69,121032.0,35.5313,35.5497,35.5221,35.5497,121032.0
2019-09-10 10:30:00,38.69,38.71,38.68,38.7,102861.0,35.5497,35.568,35.5405,35.5589,102861.0
2019-09-10 10:35:00,38.7,38.75,38.69,38.7,121371.0,35.5589,35.6048,35.5497,35.5589,121371.0
2019-09-10 10:40:00,38.7,38.72,38.68,38.7,63822.0,35.5589,35.5772,35.5405,35.5589,63822.0
2019-09-10 10:45:00,38.71,38.72,38.69,38.71,78612.0,35.568,35.5772,35.5497,35.568,78612.0
2019-09-10 10:50:00,38.71,38.71,38.64,38.64,79728.0,35.568,35.568,35.5037,35.5037,79728.0
2019-09-10 10:55:00,38.64,38.65,38.57,38.59,152559.0,35.5037,35.5129,35.4394,35.4578,152559.0
2019-09-10 11:00:00,38.59,38.66,38.59,38.64,101250.0,35.4578,35.5221,35.4578,35.5037,101250.0
2019-09-10 11:05:00,38.65,38.65,38.58,38.59,69522.0,35.5129,35.5129,35.4486,35.4578,69522.0
2019-09-10 11:10:00,38.59,38.62,38.58,38.6,71565.0,35.4578,35.4853,35.4486,35.467,71565.0
2019-09-10 11:15:00,38.6,38.62,38.55,38.57,256743.0,35.467,35.4853,35.421,35.4394,256743.0
2019-09-10 11:20:00,38.57,38.59,38.56,38.58,136503.0,35.4394,35.4578,35.4302,35.4486,136503.0
2019-09-10 11:25:00,38.57,38.59,38.54,38.56,108501.0,35.4394,35.4578,35.4118,35.4302,108501.0
2019-09-10 11:30:00,38.55,38.58,38.54,38.54,95670.0,35.421,35.4486,35.4118,35.4118,95670.0
2019-09-10 11:35:00,38.54,38.55,38.49,38.5,144843.0,35.4118,35.421,35.3659,35.3751,144843.0
2019-09-10 11:40:00,38.5,38.52,38.49,38.5,108357.0,35.3751,35.3935,35.3659,35.3751,108357.0
2019-09-10 11:45:00,38.5,38.64,38.5,38.63,204939.0,35.3751,35.5037,35.3751,35.4945,204939.0
2019-09-10 11:50:00,38.63,38.66,38.61,38.61,196299.0,35.4945,35.5221,35.4762,35.4762,196299.0
2019-09-10 11:55:00,38.61,38.62,38.56,38.58,109539.0,35.4762,35.4853,35.4302,35.4486,109539.0
2019-09-10 12:00:00,38.58,38.6,38.57,38.59,121314.0,35.4486,35.467,35.4394,35.4578,121314.0
2019-09-10 12:05:00,38.58,38.61,38.57,38.6,105315.0,35.4486,35.4762,35.4394,35.467,105315.0
2019-09-10 12:10:00,38.59,38.62,38.59,38.61,85746.0,35.4578,35.4853,35.4578,35.4762,85746.0
2019-09-10 12:15:00,38.6,38.67,38.6,38.66,104295.0,35.467,35.5313,35.467,35.5221,104295.0
2019-09-10 12:20:00,38.66,38.68,38.66,38.67,92154.0,35.5221,35.5405,35.5221,35.5313,92154.0
2019-09-10 12:25:00,38.66,38.67,38.62,38.62,75435.0,35.5221,35.5313,35.4853,35.4853,75435.0
2019-09-10 12:30:00,38.62,38.62,38.6,38.61,70968.0,35.4853,35.4853,35.467,35.4762,70968.0
2019-09-10 12:35:00,38.61,38.62,38.6,38.61,88572.0,35.4762,35.4853,35.467,35.4762,88572.0
2019-09-10 12:40:00,38.61,38.65,38.61,38.65,85851.0,35.4762,35.5129,35.4762,35.5129,85851.0
2019-09-10 12:45:00,38.64,38.65,38.63,38.65,55698.0,35.5037,35.5129,35.4945,35.5129,55698.0
2019-09-10 12:50:00,38.65,38.65,38.62,38.63,41508.0,35.5129,35.5129,35.4853,35.4945,41508.0
2019-09-10 12:55:00,38.63,38.63,38.61,38.61,47862.0,35.4945,35.4945,35.4762,35.4762,47862.0
2019-09-10 13:00:00,38.62,38.63,38.61,38.62,75315.0,35.4853,35.4945,35.4762,35.4853,75315.0
2019-09-10 13:05:00,38.61,38.62,38.59,38.6,67596.0,35.4762,35.4853,35.4578,35.467,67596.0
2019-09-10 13:10:00,38.6,38.64,38.6,38.64,64884.0,35.467,35.5037,35.467,35.5037,64884.0
2019-09-10 13:15:00,38.63,38.64,38.61,38.64,88824.0,35.4945,35.5037,35.4762,35.5037,88824.0
2019-09-10 13:20:00,38.64,38.67,38.63,38.66,76479.0,35.5037,35.5313,35.4945,35.5221,76479.0
2019-09-10 13:25:00,38.66,38.67,38.65,38.67,52986.0,35.5221,35.5313,35.5129,35.5313,52986.0
2019-09-10 13:30:00,38.67,38.71,38.66,38.71,86496.0,35.5313,35.568,35.5221,35.568,86496.0
2019-09-10 13:35:00,38.71,38.73,38.7,38.71,120138.0,35.568,35.5864,35.5589,35.568,120138.0
2019-09-10 13:40:00,38.71,38.72,38.68,38.69,50547.0,35.568,35.5772,35.5405,35.5497,50547.0
2019-09-10 13:45:00,38.69,38.7,38.67,38.7,56802.0,35.5497,35.5589,35.5313,35.5589,56802.0
2019-09-10 13:50:00,38.7,38.73,38.7,38.72,63660.0,35.5589,35.5864,35.5589,35.5772,63660.0
2019-09-10 13:55:00,38.72,38.73,38.68,38.68,48141.0,35.5772,35.5864,35.5405,35.5405,48141.0
2019-09-10 14:00:00,38.68,38.69,38.66,38.66,91773.0,35.5405,35.5497,35.5221,35.5221,91773.0
2019-09-10 14:05:00,38.66,38.67,38.65,38.67,81924.0,35.5221,35.5313,35.5129,35.5313,81924.0
2019-09-10 14:10:00,38.67,38.7,38.64,38.65,61014.0,35.5313,35.5589,35.5037,35.5129,61014.0
2019-09-10 14:15:00,38.65,38.65,38.62,38.63,64431.0,35.5129,35.5129,35.4853,35.4945,64431.0
2019-09-10 14:20:00,38.63,38.65,38.61,38.65,84195.0,35.4945,35.5129,35.4762,35.5129,84195.0
2019-09-10 14:25:00,38.65,38.68,38.64,38.64,66276.0,35.5129,35.5405,35.5037,35.5037,66276.0
2019-09-10 14:30:00,38.64,38.67,38.63,38.66,66231.0,35.5037,35.5313,35.4945,35.5221,66231.0
2019-09-10 14:35:00,38.66,38.67,38.65,38.66,87585.0,35.5221,35.5313,35.5129,35.5221,87585.0
2019-09-10 14:40:00,38.66,38.67,38.65,38.66,67014.0,35.5221,35.5313,35.5129,35.5221,67014.0
2019-09-10 14:45:00,38.66,38.66,38.64,38.64,60456.0,35.5221,35.5221,35.5037,35.5037,60456.0
2019-09-10 14:50:00,38.64,38.65,38.62,38.63,109674.0,35.5037,35.5129,35.4853,35.4945,109674.0
2019-09-10 14:55:00,38.63,38.64,38.6,38.6,106356.0,35.4945,35.5037,35.467,35.467,106356.0
2019-09-10 15:00:00,38.6,38.61,38.59,38.6,97218.0,35.467,35.4762,35.4578,35.467,97218.0
2019-09-10 15:05:00,38.59,38.59,38.57,38.58,103938.0,35.4578,35.4578,35.4394,35.4486,103938.0
2019-09-10 15:10:00,38.58,38.58,38.57,38.57,97650.0,35.4486,35.4486,35.4394,35.4394,97650.0
2019-09-10 15:15:00,38.57,38.58,38.54,38.55,162672.0,35.4394,35.4486,35.4118,35.421,162672.0
2019-09-10 15:20:00,38.55,38.56,38.52,38.53,170490.0,35.421,35.4302,35.3935,35.4026,170490.0
2019-09-10 15:25:00,38.52,38.56,38.5,38.56,243762.0,35.3935,35.4302,35.3751,35.4302,243762.0
2019-09-10 15:30:00,38.56,38.57,38.54,38.57,179322.0,35.4302,35.4394,35.4118,35.4394,179322.0
2019-09-10 15:35:00,38.57,38.57,38.54,38.55,110637.0,35.4394,35.4394,35.4118,35.421,110637.0
2019-09-10 15:40:00,38.55,38.57,38.54,38.56,115305.0,35.421,35.4394,35.4118,35.4302,115305.0
2019-09-10 15:45:00,38.56,38.57,38.55,38.55,173412.0,35.4302,35.4394,35.421,35.421,173412.0
2019-09-10 15:50:00,38.55,38.58,38.55,38.56,267495.0,35.421,35.4486,35.421,35.4302,267495.0
2019-09-10 15:55:00,38.56,38.68,38.56,38.68,876360.0,35.4302,35.5405,35.4302,35.5405,876360.0
2019-09-11 09:30:00,38.67,38.7,38.53,38.62,336345.0,35.5313,35.5589,35.4026,35.4853,336345.0
2019-09-11 09:35:00,38.61,38.78,38.56,38.74,161124.0,35.4762,35.6324,35.4302,35.5956,161124.0
2019-09-11 09:40:00,38.76,38.77,38.6,38.62,138651.0,35.614,35.6232,35.467,35.4853,138651.0
2019-09-11 09:45:00,38.63,38.63,38.58,38.59,152070.0,35.4945,35.4945,35.4486,35.4578,152070.0
2019-09-11 09:50:00,38.58,38.59,38.49,38.52,106941.0,35.4486,35.4578,35.3659,35.3935,106941.0
2019-09-11 09:55:00,38.52,38.55,38.49,38.55,126981.0,35.3935,35.421,35.3659,35.421,126981.0
2019-09-11 10:00:00,38.54,38.54,38.5,38.51,140328.0,35.4118,35.4118,35.3751,35.3843,140328.0
2019-09-11 10:05:00,38.51,38.53,38.46,38.46,172053.0,35.3843,35.4026,35.3383,35.3383,172053.0
2019-09-11 10:10:00,38.46,38.49,38.41,38.47,90879.0,35.3383,35.3659,35.2924,35.3475,90879.0
2019-09-11 10:15:00,38.47,38.5,38.42,38.45,98715.0,35.3475,35.3751,35.3016,35.3291,98715.0
2019-09-11 10:20:00,38.46,38.46,38.41,38.43,199872.0,35.3383,35.3383,35.2924,35.3108,199872.0
2019-09-11 10:25:00,38.42,38.52,38.42,38.51,97707.0,35.3016,35.3935,35.3016,35.3843,97707.0
2019-09-11 10:30:00,38.51,38.56,38.51,38.56,117987.0,35.3843,35.4302,35.3843,35.4302,117987.0
2019-09-11 10:35:00,38.55,38.59,38.52,38.56,163140.0,35.421,35.4578,35.3935,35.4302,163140.0
2019-09-11 10:40:00,38.56,38.57,38.53,38.56,61170.0,35.4302,35.4394,35.4026,35.4302,61170.0
2019-09-11 10:45:00,38.55,38.56,38.51,38.53,84165.0,35.421,35.4302,35.3843,35.4026,84165.0
2019-09-11 10:50:00,38.53,38.56,38.52,38.55,46623.0,35.4026,35.4302,35.3935,35.421,46623.0
2019-09-11 10:55:00,38.55,38.55,38.51,38.53,92469.0,35.421,35.421,35.3843,35.4026,92469.0
2019-09-11 11:00:00,38.53,38.54,38.47,38.48,121590.0,35.4026,35.4118,35.3475,35.3567,121590.0
2019-09-11 11:05:00,38.47,38.51,38.47,38.49,61473.0,35.3475,35.3843,35.3475,35.3659,61473.0
2019-09-11 11:10:00,38.49,38.54,38.49,38.53,60129.0,35.3659,35.4118,35.3659,35.4026,60129.0
2019-09-11 11:15:00,38.53,38.57,38.52,38.52,113178.0,35.4026,35.4394,35.3935,35.3935,113178.0
2019-09-11 11:20:00,38.52,38.54,38.52,38.53,50688.0,35.3935,35.4118,35.3935,35.4026,50688.0
2019-09-11 11:25:00,38.54,38.62,38.54,38.62,89817.0,35.4118,35.4853,35.4118,35.4853,89817.0
2019-09-11 11:30:00,38.62,38.65,38.6,38.61,89418.0,35.4853,35.5129,35.467,35.4762,89418.0
2019-09-11 11:35:00,38.61,38.64,38.61,38.62,63210.0,35.4762,35.5037,35.4762,35.4853,63210.0
2019-09-11 11:40:00,38.63,38.7,38.62,38.69,66759.0,35.4945,35.5589,35.4853,35.5497,66759.0
2019-09-11 11:45:00,38.69,38.73,38.67,38.71,201228.0,35.5497,35.5864,35.5313,35.568,201228.0
2019-09-11 11:50:00,38.71,38.72,38.66,38.69,110214.0,35.568,35.5772,35.5221,35.5497,110214.0
2019-09-11 11:55:00,38.69,38.71,38.68,38.7,70866.0,35.5497,35.568,35.5405,35.5589,70866.0
2019-09-11 12:00:00,38.7,38.7,38.67,38.7,138978.0,35.5589,35.5589,35.5313,35.5589,138978.0
2019-09-11 12:05:00,38.7,38.71,38.68,38.69,69075.0,35.5589,35.568,35.5405,35.5497,69075.0
2019-09-11 12:10:00,38.68,38.72,38.68,38.72,68661.0,35.5405,35.5772,35.5405,35.5772,68661.0
2019-09-11 12:15:00,38.72,38.76,38.7,38.76,109215.0,35.5772,35.614,35.5589,35.614,109215.0
2019-09-11 12:20:00,38.76,38.8,38.75,38.78,111366.0,35.614,35.6507,35.6048,35.6324,111366.0
2019-09-11 12:25:00,38.79,38.79,38.78,38.79,58395.0,35.6415,35.6415,35.6324,35.6415,58395.0
2019-09-11 12:30:00,38.79,38.79,38.75,38.75,114318.0,35.6415,35.6415,35.6048,35.6048,114318.0
2019-09-11 12:35:00,38.75,38.76,38.72,38.73,91575.0,35.6048,35.614,35.5772,35.5864,91575.0
2019-09-11 12:40:00,38.72,38.76,38.71,38.75,120336.0,35.5772,35.614,35.568,35.6048,120336.0
2019-09-11 12:45:00,38.75,38.77,38.74,38.77,83637.0,35.6048,35.6232,35.5956,35.6232,83637.0
2019-09-11 12:50:00,38.77,38.79,38.76,38.77,57924.0,35.6232,35.6415,35.614,35.6232,57924.0
2019-09-11 12:55:00,38.78,38.81,38.76,38.8,119448.0,35.6324,35.6599,35.614,35.6507,119448.0
2019-09-11 13:00:00,38.79,38.82,38.79,38.81,80016.0,35.6415,35.6691,35.6415,35.6599,80016.0
2019-09-11 13:05:00,38.8,38.84,38.79,38.83,68172.0,35.6507,35.6875,35.6415,35.6783,68172.0
2019-09-11 13:10:00,38.82,38.85,38.81,38.84,85929.0,35.6691,35.6967,35.6599,35.6875,85929.0
2019-09-11 13:15:00,38.84,38.87,38.83,38.86,118884.0,35.6875,35.7151,35.6783,35.7059,118884.0
2019-09-11 13:20:00,38.86,38.88,38.86,38.87,73356.0,35.7059,35.7242,35.7059,35.7151,73356.0
2019-09-11 13:25:00,38.88,38.9,38.87,38.89,104157.0,35.7242,35.7426,35.7151,35.7334,104157.0
2019-09-11 13:30:00,38.89,38.9,38.84,38.86,167859.0,35.7334,35.7426,35.6875,35.7059,167859.0
2019-09-11 13:35:00,38.86,38.86,38.84,38.86,71583.0,35.7059,35.7059,35.6875,35.7059,71583.0
2019-09-11 13:40:00,38.86,38.86,38.83,38.86,103389.0,35.7059,35.7059,35.6783,35.7059,103389.0
2019-09-11 13:45:00,38.86,38.86,38.82,38.83,69045.0,35.7059,35.7059,35.6691,35.6783,69045.0
2019-09-11 13:50:00,38.82,38.83,38.81,38.81,78075.0,35.6691,35.6783,35.6599,35.6599,78075.0
2019-09-11 13:55:00,38.81,38.81,38.8,38.81,78618.0,35.6599,35.6599,35.6507,35.6599,78618.0
2019-09-11 14:00:00,38.81,38.81,38.78,38.79,121434.0,35.6599,35.6599,35.6324,35.6415,121434.0
2019-09-11 14:05:00,38.79,38.79,38.76,38.79,66321.0,35.6415,35.6415,35.614,35.6415,66321.0
2019-09-11 14:10:00,38.79,38.81,38.78,38.78,85203.0,35.6415,35.6599,35.6324,35.6324,85203.0
2019-09-11 14:15:00,38.77,38.77,38.73,38.73,65238.0,35.6232,35.6232,35.5864,35.5864,65238.0
2019-09-11 14:20:00,38.74,38.74,38.69,38.69,118692.0,35.5956,35.5956,35.5497,35.5497,118692.0
2019-09-11 14:25:00,38.69,38.7,38.67,38.68,79233.0,35.5497,35.5589,35.5313,35.5405,79233.0
2019-09-11 14:30:00,38.68,38.68,38.65,38.67,81660.0,35.5405,35.5405,35.5129,35.5313,81660.0
2019-09-11 14:35:00,38.68,38.68,38.63,38.64,101196.0,35.5405,35.5405,35.4945,35.5037,101196.0
2019-09-11 14:40:00,38.64,38.69,38.64,38.68,93912.0,35.5037,35.5497,35.5037,35.5405,93912.0
2019-09-11 14:45:00,38.69,38.69,38.66,38.68,103794.0,35.5497,35.5497,35.5221,35.5405,103794.0
2019-09-11 14:50:00,38.68,38.68,38.67,38.68,68808.0,35.5405,35.5405,35.5313,35.5405,68808.0
2019-09-11 14:55:00,38.67,38.67,38.63,38.64,104328.0,35.5313,35.5313,35.4945,35.5037,104328.0
2019-09-11 15:00:00,38.64,38.66,38.64,38.65,78261.0,35.5037,35.5221,35.5037,35.5129,78261.0
2019-09-11 15:05:00,38.65,38.66,38.63,38.65,89178.0,35.5129,35.5221,35.4945,35.5129,89178.0
2019-09-11 15:10:00,38.65,38.65,38.61,38.61,69057.0,35.5129,35.5129,35.4762,35.4762,69057.0
2019-09-11 15:15:00,38.61,38.61,38.56,38.57,219183.0,35.4762,35.4762,35.4302,35.4394,219183.0
2019-09-11 15:20:00,38.57,38.6,38.57,38.59,177081.0,35.4394,35.467,35.4394,35.4578,177081.0
2019-09-11 15:25:00,38.59,38.59,38.56,38.57,144783.0,35.4578,35.4578,35.4302,35.4394,144783.0
2019-09-11 15:30:00,38.57,38.58,38.55,38.57,139074.0,35.4394,35.4486,35.421,35.4394,139074.0
2019-09-11 15:35:00,38.56,38.58,38.53,38.54,167028.0,35.4302,35.4486,35.4026,35.4118,167028.0
2019-09-11 15:40:00,38.54,38.58,38.52,38.57,394578.0,35.4118,35.4486,35.3935,35.4394,394578.0
2019-09-11 15:45:00,38.57,38.6,38.55,38.59,232290.0,35.4394,35.467,35.421,35.4578,232290.0
2019-09-11 15:50:00,38.59,38.65,38.59,38.64,354309.0,35.4578,35.5129,35.4578,35.5037,354309.0
2019-09-11 15:55:00,38.64,38.66,38.58,38.66,1035831.0,35.5037,35.5221,35.4486,35.5221,1035831.0
2019-09-12 09:30:00,38.88,38.99,38.8,38.98,394881.0,35.7242,35.8253,35.6507,35.8161,394881.0
2019-09-12 09:35:00,38.98,39.02,38.85,38.92,380244.0,35.8161,35.8529,35.6967,35.761,380244.0
2019-09-12 09:40:00,38.93,38.94,38.78,38.81,158292.0,35.7702,35.7794,35.6324,35.6599,158292.0
2019-09-12 09:45:00,38.81,38.87,38.8,38.83,86616.0,35.6599,35.7151,35.6507,35.6783,86616.0
2019-09-12 09:50:00,38.83,38.9,38.83,38.85,89481.0,35.6783,35.7426,35.6783,35.6967,89481.0
2019-09-12 09:55:00,38.85,38.85,38.78,38.8,85602.0,35.6967,35.6967,35.6324,35.6507,85602.0
2019-09-12 10:00:00,38.81,38.84,38.77,38.83,125859.0,35.6599,35.6875,35.6232,35.6783,125859.0
2019-09-12 10:05:00,38.83,38.84,38.78,38.8,372408.0,35.6783,35.6875,35.6324,35.6507,372408.0
2019-09-12 10:10:00,38.8,39.0,38.8,38.85,238020.0,35.6507,35.8345,35.6507,35.6967,238020.0
2019-09-12 10:15:00,38.85,38.88,38.81,38.81,135582.0,35.6967,35.7242,35.6599,35.6599,135582.0
2019-09-12 10:20:00,38.8,38.89,38.8,38.81,91965.0,35.6507,35.7334,35.6507,35.6599,91965.0
2019-09-12 10:25:00,38.82,38.83,38.77,38.79,141519.0,35.6691,35.6783,35.6232,35.6415,141519.0
2019-09-12 10:30:00,38.8,38.82,38.75,38.78,125151.0,35.6507,35.6691,35.6048,35.6324,125151.0
2019-09-12 10:35:00,38.79,38.82,38.76,38.8,98490.0,35.6415,35.6691,35.614,35.6507,98490.0
2019-09-12 10:40:00,38.8,38.8,38.77,38.77,80754.0,35.6507,35.6507,35.6232,35.6232,80754.0
2019-09-12 10:45:00,38.78,38.8,38.73,38.76,98133.0,35.6324,35.6507,35.5864,35.614,98133.0
2019-09-12 10:50:00,38.75,38.78,38.63,38.77,208170.0,35.6048,35.6324,35.4945,35.6232,208170.0
2019-09-12 10:55:00,38.77,38.81,38.77,38.77,58725.0,35.6232,35.6599,35.6232,35.6232,58725.0
2019-09-12 11:00:00,38.77,38.81,38.75,38.77,94698.0,35.6232,35.6599,35.6048,35.6232,94698.0
2019-09-12 11:05:00,38.77,38.81,38.75,38.77,70908.0,35.6232,35.6599,35.6048,35.6232,70908.0
2019-09-12 11:10:00,38.76,38.86,38.76,38.78,140565.0,35.614,35.7059,35.614,35.6324,140565.0
2019-09-12 11:15:00,38.79,38.83,38.79,38.82,76089.0,35.6415,35.6783,35.6415,35.6691,76089.0
2019-09-12 11:20:00,38.82,38.84,38.78,38.82,79509.0,35.6691,35.6875,35.6324,35.6691,79509.0
2019-09-12 11:25:00,38.83,38.87,38.83,38.87,154575.0,35.6783,35.7151,35.6783,35.7151,154575.0
2019-09-12 11:30:00,38.87,38.89,38.86,38.87,65922.0,35.7151,35.7334,35.7059,35.7151,65922.0
2019-09-12 11:35:00,38.87,38.91,38.86,38.89,86595.0,35.7151,35.7518,35.7059,35.7334,86595.0
2019-09-12 11:40:00,38.89,38.89,38.86,38.88,105969.0,35.7334,35.7334,35.7059,35.7242,105969.0
2019-09-12 11:45:00,38.88,38.89,38.85,38.86,102735.0,35.7242,35.7334,35.6967,35.7059,102735.0
2019-09-12 11:50:00,38.86,38.9,38.85,38.9,290757.0,35.7059,35.7426,35.6967,35.7426,290757.0
2019-09-12 11:55:00,38.9,38.91,38.87,38.88,56688.0,35.7426,35.7518,35.7151,35.7242,56688.0
2019-09-12 12:00:00,38.88,38.88,38.85,38.86,47901.0,35.7242,35.7242,35.6967,35.7059,47901.0
2019-09-12 12:05:00,38.86,38.87,38.84,38.86,43338.0,35.7059,35.7151,35.6875,35.7059,43338.0
2019-09-12 12:10:00,38.86,38.9,38.86,38.88,71703.0,35.7059,35.7426,35.7059,35.7242,71703.0
2019-09-12 12:15:00,38.88,38.88,38.84,38.85,59265.0,35.7242,35.7242,35.6875,35.6967,59265.0
2019-09-12 12:20:00,38.86,38.9,38.85,38.89,53058.0,35.7059,35.7426,35.6967,35.7334,53058.0
2019-09-12 12:25:00,38.89,38.91,38.88,38.9,42216.0,35.7334,35.7518,35.7242,35.7426,42216.0
2019-09-12 12:30:00,38.9,38.9,38.85,38.86,56253.0,35.7426,35.7426,35.6967,35.7059,56253.0
2019-09-12 12:35:00,38.86,38.86,38.8,38.81,73662.0,35.7059,35.7059,35.6507,35.6599,73662.0
2019-09-12 12:40:00,38.81,38.83,38.8,38.83,77451.0,35.6599,35.6783,35.6507,35.6783,77451.0
2019-09-12 12:45:00,38.82,38.85,38.82,38.83,39555.0,35.6691,35.6967,35.6691,35.6783,39555.0
2019-09-12 12:50:00,38.83,38.87,38.82,38.87,29421.0,35.6783,35.7151,35.6691,35.7151,29421.0
2019-09-12 12:55:00,38.87,38.9,38.85,38.9,50427.0,35.7151,35.7426,35.6967,35.7426,50427.0
2019-09-12 13:00:00,38.9,38.98,38.89,38.97,94437.0,35.7426,35.8161,35.7334,35.8069,94437.0
2019-09-12 13:05:00,38.98,38.99,38.95,38.96,128496.0,35.8161,35.8253,35.7886,35.7977,128496.0
2019-09-12 13:10:00,38.96,39.0,38.95,38.99,107862.0,35.7977,35.8345,35.7886,35.8253,107862.0
2019-09-12 13:15:00,38.99,38.99,38.96,38.96,59700.0,35.8253,35.8253,35.7977,35.7977,59700.0
2019-09-12 13:20:00,38.96,38.97,38.93,38.95,73965.0,35.7977,35.8069,35.7702,35.7886,73965.0
2019-09-12 13:25:00,38.95,38.95,38.92,38.95,49311.0,35.7886,35.7886,35.761,35.7886,49311.0
2019-09-12 13:30:00,38.94,38.97,38.94,38.96,49164.0,35.7794,35.8069,35.7794,35.7977,49164.0
2019-09-12 13:35:00,38.95,38.96,38.94,38.96,57327.0,35.7886,35.7977,35.7794,35.7977,57327.0
2019-09-12 13:40:00,38.96,38.99,38.95,38.98,118266.0,35.7977,35.8253,35.7886,35.8161,118266.0
2019-09-12 13:45:00,38.98,38.99,38.97,38.98,47811.0,35.8161,35.8253,35.8069,35.8161,47811.0
2019-09-12 13:50:00,38.97,38.99,38.96,38.97,59811.0,35.8069,35.8253,35.7977,35.8069,59811.0
2019-09-12 13:55:00,38.98,39.0,38.98,38.99,46911.0,35.8161,35.8345,35.8161,35.8253,46911.0
2019-09-12 14:00:00,38.99,39.01,38.98,39.0,115854.0,35.8253,35.8437,35.8161,35.8345,115854.0
2019-09-12 14:05:00,39.0,39.01,38.97,38.97,65385.0,35.8345,35.8437,35.8069,35.8069,65385.0
2019-09-12 14:10:00,38.98,38.99,38.97,38.98,76410.0,35.8161,35.8253,35.8069,35.8161,76410.0
2019-09-12 14:15:00,38.98,38.98,38.95,38.97,95586.0,35.8161,35.8161,35.7886,35.8069,95586.0
2019-09-12 14:20:00,38.97,38.97,38.92,38.93,78456.0,35.8069,35.8069,35.761,35.7702,78456.0
2019-09-12 14:25:00,38.93,38.95,38.92,38.95,56796.0,35.7702,35.7886,35.761,35.7886,56796.0
2019-09-12 14:30:00,38.95,38.96,38.94,38.95,64803.0,35.7886,35.7977,35.7794,35.7886,64803.0
2019-09-12 14:35:00,38.96,38.97,38.95,38.97,84606.0,35.7977,35.8069,35.7886,35.8069,84606.0
2019-09-12 14:40:00,38.97,39.0,38.97,38.97,78414.0,35.8069,35.8345,35.8069,35.8069,78414.0
2019-09-12 14:45:00,38.97,39.0,38.96,38.98,68148.0,35.8069,35.8345,35.7977,35.8161,68148.0
2019-09-12 14:50:00,38.98,39.0,38.98,38.99,63936.0,35.8161,35.8345,35.8161,35.8253,63936.0
2019-09-12 14:55:00,38.98,38.98,38.96,38.97,53886.0,35.8161,35.8161,35.7977,35.8069,53886.0
2019-09-12 15:00:00,38.98,39.0,38.97,38.98,78423.0,35.8161,35.8345,35.8069,35.8161,78423.0
2019-09-12 15:05:00,38.98,39.0,38.98,38.98,57510.0,35.8161,35.8345,35.8161,35.8161,57510.0
2019-09-12 15:10:00,38.98,38.99,38.96,38.98,77193.0,35.8161,35.8253,35.7977,35.8161,77193.0
2019-09-12 15:15:00,38.98,38.99,38.96,38.98,113925.0,35.8161,35.8253,35.7977,35.8161,113925.0
2019-09-12 15:20:00,38.97,39.01,38.97,39.0,99183.0,35.8069,35.8437,35.8069,35.8345,99183.0
2019-09-12 15:25:00,39.0,39.01,38.98,38.99,98850.0,35.8345,35.8437,35.8161,35.8253,98850.0
2019-09-12 15:30:00,38.99,39.0,38.96,38.96,121803.0,35.8253,35.8345,35.7977,35.7977,121803.0
2019-09-12 15:35:00,38.96,38.99,38.96,38.96,137355.0,35.7977,35.8253,35.7977,35.7977,137355.0
2019-09-12 15:40:00,38.97,38.97,38.95,38.97,156393.0,35.8069,35.8069,35.7886,35.8069,156393.0
2019-09-12 15:45:00,38.97,39.0,38.96,38.98,204531.0,35.8069,35.8345,35.7977,35.8161,204531.0
2019-09-12 15:50:00,38.97,38.99,38.95,38.98,293970.0,35.8069,35.8253,35.7886,35.8161,293970.0
2019-09-12 15:55:00,38.97,39.0,38.95,38.99,597630.0,35.8069,35.8345,35.7886,35.8253,597630.0
2019-09-13 09:30:00,39.05,39.09,38.98,39.06,330852.0,35.8804,35.9172,35.8161,35.8896,330852.0
2019-09-13 09:35:00,39.06,39.12,39.04,39.1,146964.0,35.8896,35.9448,35.8713,35.9264,146964.0
2019-09-13 09:40:00,39.1,39.17,39.07,39.15,220890.0,35.9264,35.9907,35.8988,35.9723,220890.0
2019-09-13 09:45:00,39.15,39.17,39.13,39.17,150372.0,35.9723,35.9907,35.9539,35.9907,150372.0
2019-09-13 09:50:00,39.16,39.19,39.14,39.18,170754.0,35.9815,36.0091,35.9631,35.9999,170754.0
2019-09-13 09:55:00,39.18,39.2,39.15,39.2,147741.0,35.9999,36.0183,35.9723,36.0183,147741.0
2019-09-13 10:00:00,39.18,39.21,39.15,39.18,119052.0,35.9999,36.0275,35.9723,35.9999,119052.0
2019-09-13 10:05:00,39.19,39.25,39.17,39.25,329631.0,36.0091,36.0642,35.9907,36.0642,329631.0
2019-09-13 10:10:00,39.25,39.32,39.21,39.3,844734.0,36.0642,36.1285,36.0275,36.1102,844734.0
2019-09-13 10:15:00,39.29,39.36,39.29,39.35,374853.0,36.101,36.1653,36.101,36.1561,374853.0
2019-09-13 10:20:00,39.36,39.37,39.32,39.33,146244.0,36.1653,36.1745,36.1285,36.1377,146244.0
2019-09-13 10:25:00,39.33,39.4,39.33,39.34,354456.0,36.1377,36.202,36.1377,36.1469,354456.0
2019-09-13 10:30:00,39.34,39.34,39.29,39.31,96450.0,36.1469,36.1469,36.101,36.1193,96450.0
2019-09-13 10:35:00,39.31,39.33,39.23,39.25,113424.0,36.1193,36.1377,36.0458,36.0642,113424.0
2019-09-13 10:40:00,39.24,39.3,39.24,39.27,338748.0,36.055,36.1102,36.055,36.0826,338748.0
2019-09-13 10:45:00,39.27,39.28,39.22,39.25,126507.0,36.0826,36.0918,36.0366,36.0642,126507.0
2019-09-13 10:50:00,39.25,39.28,39.25,39.26,77868.0,36.0642,36.0918,36.0642,36.0734,77868.0
2019-09-13 10:55:00,39.26,39.29,39.26,39.28,80781.0,36.0734,36.101,36.0734,36.0918,80781.0
2019-09-13 11:00:00,39.28,39.29,39.25,39.27,86997.0,36.0918,36.101,36.0642,36.0826,86997.0
2019-09-13 11:05:00,39.26,39.3,39.25,39.3,118590.0,36.0734,36.1102,36.0642,36.1102,118590.0
2019-09-13 11:10:00,39.3,39.35,39.3,39.32,199473.0,36.1102,36.1561,36.1102,36.1285,199473.0
2019-09-13 11:15:00,39.32,39.34,39.31,39.33,138375.0,36.1285,36.1469,36.1193,36.1377,138375.0
2019-09-13 11:20:00,39.33,39.34,39.31,39.33,161490.0,36.1377,36.1469,36.1193,36.1377,161490.0
2019-09-13 11:25:00,39.34,39.34,39.27,39.29,391245.0,36.1469,36.1469,36.0826,36.101,391245.0
2019-09-13 11:30:00,39.29,39.31,39.27,39.29,122763.0,36.101,36.1193,36.0826,36.101,122763.0
2019-09-13 11:35:00,39.29,39.34,39.29,39.33,112617.0,36.101,36.1469,36.101,36.1377,112617.0
2019-09-13 11:40:00,39.34,39.34,39.33,39.34,153870.0,36.1469,36.1469,36.1377,36.1469,153870.0
2019-09-13 11:45:00,39.34,39.38,39.34,39.37,195468.0,36.1469,36.1837,36.1469,36.1745,195468.0
2019-09-13 11:50:00,39.37,39.38,39.34,39.34,111090.0,36.1745,36.1837,36.1469,36.1469,111090.0
2019-09-13 11:55:00,39.35,39.38,39.34,39.37,98004.0,36.1561,36.1837,36.1469,36.1745,98004.0
2019-09-13 12:00:00,39.37,39.37,39.33,39.36,91818.0,36.1745,36.1745,36.1377,36.1653,91818.0
2019-09-13 12:05:00,39.36,39.37,39.32,39.32,81024.0,36.1653,36.1745,36.1285,36.1285,81024.0
2019-09-13 12:10:00,39.32,39.33,39.31,39.31,63603.0,36.1285,36.1377,36.1193,36.1193,63603.0
2019-09-13 12:15:00,39.31,39.32,39.28,39.29,122286.0,36.1193,36.1285,36.0918,36.101,122286.0
2019-09-13 12:20:00,39.29,39.29,39.23,39.26,123063.0,36.101,36.101,36.0458,36.0734,123063.0
2019-09-13 12:25:00,39.26,39.27,39.25,39.25,72351.0,36.0734,36.0826,36.0642,36.0642,72351.0
2019-09-13 12:30:00,39.24,39.24,39.19,39.2,114672.0,36.055,36.055,36.0091,36.0183,114672.0
2019-09-13 12:35:00,39.2,39.2,39.17,39.18,79656.0,36.0183,36.0183,35.9907,35.9999,79656.0
2019-09-13 12:40:00,39.18,39.18,39.12,39.14,144324.0,35.9999,35.9999,35.9448,35.9631,144324.0
2019-09-13 12:45:00,39.14,39.15,39.13,39.14,78978.0,35.9631,35.9723,35.9539,35.9631,78978.0
2019-09-13 12:50:00,39.14,39.15,39.1,39.12,385839.0,35.9631,35.9723,35.9264,35.9448,385839.0
2019-09-13 12:55:00,39.11,39.12,39.09,39.09,51435.0,35.9356,35.9448,35.9172,35.9172,51435.0
2019-09-13 13:00:00,39.09,39.1,39.07,39.08,68886.0,35.9172,35.9264,35.8988,35.908,68886.0
2019-09-13 13:05:00,39.09,39.1,39.07,39.1,70959.0,35.9172,35.9264,35.8988,35.9264,70959.0
2019-09-13 13:10:00,39.1,39.11,39.09,39.1,83388.0,35.9264,35.9356,35.9172,35.9264,83388.0
2019-09-13 13:15:00,39.1,39.12,39.1,39.11,74838.0,35.9264,35.9448,35.9264,35.9356,74838.0
2019-09-13 13:20:00,39.1,39.11,39.05,39.07,70392.0,35.9264,35.9356,35.8804,35.8988,70392.0
2019-09-13 13:25:00,39.07,39.11,39.06,39.09,336036.0,35.8988,35.9356,35.8896,35.9172,336036.0
2019-09-13 13:30:00,39.09,39.09,39.07,39.07,41718.0,35.9172,35.9172,35.8988,35.8988,41718.0
2019-09-13 13:35:00,39.07,39.08,39.07,39.07,44883.0,35.8988,35.908,35.8988,35.8988,44883.0
2019-09-13 13:40:00,39.07,39.07,39.05,39.06,54372.0,35.8988,35.8988,35.8804,35.8896,54372.0
2019-09-13 13:45:00,39.06,39.11,39.05,39.1,58173.0,35.8896,35.9356,35.8804,35.9264,58173.0
2019-09-13 13:50:00,39.11,39.13,39.1,39.12,49017.0,35.9356,35.9539,35.9264,35.9448,49017.0
2019-09-13 13:55:00,39.12,39.14,39.12,39.14,62025.0,35.9448,35.9631,35.9448,35.9631,62025.0
2019-09-13 14:00:00,39.14,39.15,39.13,39.13,82974.0,35.9631,35.9723,35.9539,35.9539,82974.0
2019-09-13 14:05:00,39.14,39.16,39.13,39.15,63375.0,35.9631,35.9815,35.9539,35.9723,63375.0
2019-09-13 14:10:00,39.14,39.15,39.12,39.13,60741.0,35.9631,35.9723,35.9448,35.9539,60741.0
2019-09-13 14:15:00,39.13,39.14,39.12,39.14,50379.0,35.9539,35.9631,35.9448,35.9631,50379.0
2019-09-13 14:20:00,39.14,39.16,39.13,39.16,68541.0,35.9631,35.9815,35.9539,35.9815,68541.0
2019-09-13 14:25:00,39.16,39.16,39.11,39.14,152784.0,35.9815,35.9815,35.9356,35.9631,152784.0
2019-09-13 14:30:00,39.14,39.15,39.1,39.1,132378.0,35.9631,35.9723,35.9264,35.9264,132378.0
2019-09-13 14:35:00,39.11,39.12,39.1,39.12,45396.0,35.9356,35.9448,35.9264,35.9448,45396.0
2019-09-13 14:40:00,39.12,39.13,39.11,39.11,45867.0,35.9448,35.9539,35.9356,35.9356,45867.0
2019-09-13 14:45:00,39.11,39.11,39.08,39.09,63558.0,35.9356,35.9356,35.908,35.9172,63558.0
2019-09-13 14:50:00,39.09,39.13,39.09,39.12,55956.0,35.9172,35.9539,35.9172,35.9448,55956.0
2019-09-13 14:55:00,39.12,39.13,39.11,39.13,63453.0,35.9448,35.9539,35.9356,35.9539,63453.0
2019-09-13 15:00:00,39.13,39.13,39.1,39.12,62205.0,35.9539,35.9539,35.9264,35.9448,62205.0
2019-09-13 15:05:00,39.12,39.13,39.11,39.12,61743.0,35.9448,35.9539,35.9356,35.9448,61743.0
2019-09-13 15:10:00,39.12,39.13,39.11,39.12,72099.0,35.9448,35.9539,35.9356,35.9448,72099.0
2019-09-13 15:15:00,39.11,39.11,39.08,39.08,69075.0,35.9356,35.9356,35.908,35.908,69075.0
2019-09-13 15:20:00,39.09,39.09,39.06,39.07,68415.0,35.9172,35.9172,35.8896,35.8988,68415.0
2019-09-13 15:25:00,39.07,39.09,39.07,39.09,59862.0,35.8988,35.9172,35.8988,35.9172,59862.0
2019-09-13 15:30:00,39.09,39.11,39.08,39.09,89580.0,35.9172,35.9356,35.908,35.9172,89580.0
2019-09-13 15:35:00,39.1,39.12,39.09,39.11,69519.0,35.9264,35.9448,35.9172,35.9356,69519.0
2019-09-13 15:40:00,39.11,39.16,39.11,39.15,95034.0,35.9356,35.9815,35.9356,35.9723,95034.0
2019-09-13 15:45:00,39.15,39.17,39.14,39.16,211866.0,35.9723,35.9907,35.9631,35.9815,211866.0
2019-09-13 15:50:00,39.16,39.19,39.16,39.17,217707.0,35.9815,36.0091,35.9815,35.9907,217707.0
2019-09-13 15:55:00,39.17,39.19,39.13,39.14,415017.0,35.9907,36.0091,35.9539,35.9631,415017.0
2019-09-16 09:30:00,38.85,38.99,38.74,38.96,350238.0,35.6967,35.8253,35.5956,35.7977,350238.0
2019-09-16 09:35:00,38.96,39.06,38.93,39.01,113739.0,35.7977,35.8896,35.7702,35.8437,113739.0
2019-09-16 09:40:00,39.01,39.04,38.89,38.91,119925.0,35.8437,35.8713,35.7334,35.7518,119925.0
2019-09-16 09:45:00,38.92,38.95,38.89,38.91,85029.0,35.761,35.7886,35.7334,35.7518,85029.0
2019-09-16 09:50:00,38.92,38.98,38.87,38.97,166068.0,35.761,35.8161,35.7151,35.8069,166068.0
2019-09-16 09:55:00,38.97,38.97,38.91,38.92,231585.0,35.8069,35.8069,35.7518,35.761,231585.0
2019-09-16 10:00:00,38.92,38.92,38.84,38.86,122985.0,35.761,35.761,35.6875,35.7059,122985.0
2019-09-16 10:05:00,38.87,38.9,38.85,38.86,128754.0,35.7151,35.7426,35.6967,35.7059,128754.0
2019-09-16 10:10:00,38.86,38.88,38.81,38.85,121227.0,35.7059,35.7242,35.6599,35.6967,121227.0
2019-09-16 10:15:00,38.84,38.86,38.81,38.81,97362.0,35.6875,35.7059,35.6599,35.6599,97362.0
2019-09-16 10:20:00,38.81,38.82,38.77,38.78,170214.0,35.6599,35.6691,35.6232,35.6324,170214.0
2019-09-16 10:25:00,38.78,38.83,38.78,38.81,73185.0,35.6324,35.6783,35.6324,35.6599,73185.0
2019-09-16 10:30:00,38.8,38.82,38.74,38.75,96855.0,35.6507,35.6691,35.5956,35.6048,96855.0
2019-09-16 10:35:00,38.74,38.76,38.71,38.75,111840.0,35.5956,35.614,35.568,35.6048,111840.0
2019-09-16 10:40:00,38.75,38.77,38.73,38.74,78744.0,35.6048,35.6232,35.5864,35.5956,78744.0
2019-09-16 10:45:00,38.73,38.77,38.72,38.76,102801.0,35.5864,35.6232,35.5772,35.614,102801.0
2019-09-16 10:50:00,38.76,38.76,38.67,38.69,286893.0,35.614,35.614,35.5313,35.5497,286893.0
2019-09-16 10:55:00,38.69,38.71,38.65,38.7,347676.0,35.5497,35.568,35.5129,35.5589,347676.0
2019-09-16 11:00:00,38.71,38.71,38.65,38.66,124923.0,35.568,35.568,35.5129,35.5221,124923.0
2019-09-16 11:05:00,38.66,38.71,38.65,38.7,62418.0,35.5221,35.568,35.5129,35.5589,62418.0
2019-09-16 11:10:00,38.7,38.71,38.66,38.66,105318.0,35.5589,35.568,35.5221,35.5221,105318.0
2019-09-16 11:15:00,38.67,38.67,38.62,38.63,118239.0,35.5313,35.5313,35.4853,35.4945,118239.0
2019-09-16 11:20:00,38.63,38.63,38.57,38.58,380472.0,35.4945,35.4945,35.4394,35.4486,380472.0
2019-09-16 11:25:00,38.58,38.63,38.58,38.63,76278.0,35.4486,35.4945,35.4486,35.4945,76278.0
2019-09-16 11:30:00,38.63,38.65,38.62,38.63,63423.0,35.4945,35.5129,35.4853,35.4945,63423.0
2019-09-16 11:35:00,38.63,38.65,38.61,38.63,65664.0,35.4945,35.5129,35.4762,35.4945,65664.0
2019-09-16 11:40:00,38.62,38.64,38.61,38.63,69984.0,35.4853,35.5037,35.4762,35.4945,69984.0
2019-09-16 11:45:00,38.63,38.64,38.61,38.61,57483.0,35.4945,35.5037,35.4762,35.4762,57483.0
2019-09-16 11:50:00,38.61,38.61,38.56,38.57,106344.0,35.4762,35.4762,35.4302,35.4394,106344.0
2019-09-16 11:55:00,38.57,38.57,38.51,38.52,249186.0,35.4394,35.4394,35.3843,35.3935,249186.0
2019-09-16 12:00:00,38.52,38.57,38.51,38.56,48270.0,35.3935,35.4394,35.3843,35.4302,48270.0
2019-09-16 12:05:00,38.56,38.57,38.54,38.57,80067.0,35.4302,35.4394,35.4118,35.4394,80067.0
2019-09-16 12:10:00,38.57,38.6,38.57,38.59,44565.0,35.4394,35.467,35.4394,35.4578,44565.0
2019-09-16 12:15:00,38.59,38.6,38.58,38.58,49893.0,35.4578,35.467,35.4486,35.4486,49893.0
2019-09-16 12:20:00,38.58,38.59,38.56,38.58,39903.0,35.4486,35.4578,35.4302,35.4486,39903.0
2019-09-16 12:25:00,38.58,38.58,38.56,38.57,45000.0,35.4486,35.4486,35.4302,35.4394,45000.0
2019-09-16 12:30:00,38.58,38.59,38.54,38.54,64218.0,35.4486,35.4578,35.4118,35.4118,64218.0
2019-09-16 12:35:00,38.54,38.56,38.52,38.53,96294.0,35.4118,35.4302,35.3935,35.4026,96294.0
2019-09-16 12:40:00,38.53,38.53,38.46,38.47,139626.0,35.4026,35.4026,35.3383,35.3475,139626.0
2019-09-16 12:45:00,38.48,38.51,38.46,38.51,100086.0,35.3567,35.3843,35.3383,35.3843,100086.0
2019-09-16 12:50:00,38.5,38.53,38.5,38.52,46305.0,35.3751,35.4026,35.3751,35.3935,46305.0
2019-09-16 12:55:00,38.51,38.52,38.49,38.49,85689.0,35.3843,35.3935,35.3659,35.3659,85689.0
2019-09-16 13:00:00,38.5,38.5,38.48,38.49,58710.0,35.3751,35.3751,35.3567,35.3659,58710.0
2019-09-16 13:05:00,38.49,38.55,38.49,38.54,47484.0,35.3659,35.421,35.3659,35.4118,47484.0
2019-09-16 13:10:00,38.54,38.54,38.51,38.52,56691.0,35.4118,35.4118,35.3843,35.3935,56691.0
2019-09-16 13:15:00,38.51,38.53,38.51,38.52,83925.0,35.3843,35.4026,35.3843,35.3935,83925.0
2019-09-16 13:20:00,38.51,38.52,38.5,38.51,36267.0,35.3843,35.3935,35.3751,35.3843,36267.0
2019-09-16 13:25:00,38.51,38.51,38.47,38.47,94107.0,35.3843,35.3843,35.3475,35.3475,94107.0
2019-09-16 13:30:00,38.48,38.49,38.48,38.49,36537.0,35.3567,35.3659,35.3567,35.3659,36537.0
2019-09-16 13:35:00,38.49,38.5,38.47,38.49,47121.0,35.3659,35.3751,35.3475,35.3659,47121.0
2019-09-16 13:40:00,38.49,38.51,38.49,38.5,74556.0,35.3659,35.3843,35.3659,35.3751,74556.0
2019-09-16 13:45:00,38.5,38.51,38.49,38.51,40869.0,35.3751,35.3843,35.3659,35.3843,40869.0
2019-09-16 13:50:00,38.51,38.51,38.49,38.51,79710.0,35.3843,35.3843,35.3659,35.3843,79710.0
2019-09-16 13:55:00,38.51,38.52,38.49,38.49,51294.0,35.3843,35.3935,35.3659,35.3659,51294.0
2019-09-16 14:00:00,38.49,38.52,38.49,38.49,47433.0,35.3659,35.3935,35.3659,35.3659,47433.0
2019-09-16 14:05:00,38.49,38.5,38.48,38.48,49569.0,35.3659,35.3751,35.3567,35.3567,49569.0
2019-09-16 14:10:00,38.49,38.5,38.47,38.47,80238.0,35.3659,35.3751,35.3475,35.3475,80238.0
2019-09-16 14:15:00,38.48,38.51,38.48,38.5,55890.0,35.3567,35.3843,35.3567,35.3751,55890.0
2019-09-16 14:20:00,38.5,38.53,38.5,38.52,100632.0,35.3751,35.4026,35.3751,35.3935,100632.0
2019-09-16 14:25:00,38.52,38.55,38.52,38.54,73416.0,35.3935,35.421,35.3935,35.4118,73416.0
2019-09-16 14:30:00,38.54,38.56,38.52,38.54,64719.0,35.4118,35.4302,35.3935,35.4118,64719.0
2019-09-16 14:35:00,38.54,38.55,38.53,38.55,85098.0,35.4118,35.421,35.4026,35.421,85098.0
2019-09-16 14:40:00,38.55,38.56,38.54,38.55,51333.0,35.421,35.4302,35.4118,35.421,51333.0
2019-09-16 14:45:00,38.56,38.56,38.54,38.55,83148.0,35.4302,35.4302,35.4118,35.421,83148.0
2019-09-16 14:50:00,38.55,38.56,38.54,38.54,68754.0,35.421,35.4302,35.4118,35.4118,68754.0
2019-09-16 14:55:00,38.55,38.55,38.5,38.52,99840.0,35.421,35.421,35.3751,35.3935,99840.0
2019-09-16 15:00:00,38.52,38.53,38.51,38.52,56706.0,35.3935,35.4026,35.3843,35.3935,56706.0
2019-09-16 15:05:00,38.53,38.53,38.5,38.51,85875.0,35.4026,35.4026,35.3751,35.3843,85875.0
2019-09-16 15:10:00,38.51,38.54,38.51,38.54,103995.0,35.3843,35.4118,35.3843,35.4118,103995.0
2019-09-16 15:15:00,38.54,38.55,38.53,38.55,87663.0,35.4118,35.421,35.4026,35.421,87663.0
2019-09-16 15:20:00,38.55,38.57,38.55,38.56,120285.0,35.421,35.4394,35.421,35.4302,120285.0
2019-09-16 15:25:00,38.56,38.57,38.53,38.57,96033.0,35.4302,35.4394,35.4026,35.4394,96033.0
2019-09-16 15:30:00,38.56,38.57,38.54,38.55,386001.0,35.4302,35.4394,35.4118,35.421,386001.0
2019-09-16 15:35:00,38.55,38.56,38.52,38.54,166527.0,35.421,35.4302,35.3935,35.4118,166527.0
2019-09-16 15:40:00,38.54,38.54,38.5,38.51,239751.0,35.4118,35.4118,35.3751,35.3843,239751.0
2019-09-16 15:45:00,38.51,38.53,38.48,38.49,251055.0,35.3843,35.4026,35.3567,35.3659,251055.0
2019-09-16 15:50:00,38.48,38.52,38.48,38.51,430419.0,35.3567,35.3935,35.3567,35.3843,430419.0
2019-09-16 15:55:00,38.51,38.52,38.46,38.5,1068186.0,35.3843,35.3935,35.3383,35.3751,1068186.0
2019-09-17 09:30:00,38.44,38.59,38.44,38.49,311640.0,35.32,35.4578,35.32,35.3659,311640.0
2019-09-17 09:35:00,38.47,38.53,38.42,38.53,226620.0,35.3475,35.4026,35.3016,35.4026,226620.0
2019-09-17 09:40:00,38.54,38.7,38.52,38.66,216225.0,35.4118,35.5589,35.3935,35.5221,216225.0
2019-09-17 09:45:00,38.66,38.73,38.66,38.68,157602.0,35.5221,35.5864,35.5221,35.5405,157602.0
2019-09-17 09:50:00,38.68,38.68,38.6,38.66,146904.0,35.5405,35.5405,35.467,35.5221,146904.0
2019-09-17 09:55:00,38.66,38.68,38.61,38.66,89100.0,35.5221,35.5405,35.4762,35.5221,89100.0
2019-09-17 10:00:00,38.67,38.67,38.62,38.63,72489.0,35.5313,35.5313,35.4853,35.4945,72489.0
2019-09-17 10:05:00,38.62,38.63,38.59,38.61,74799.0,35.4853,35.4945,35.4578,35.4762,74799.0
2019-09-17 10:10:00,38.61,38.66,38.61,38.62,122022.0,35.4762,35.5221,35.4762,35.4853,122022.0
2019-09-17 10:15:00,38.63,38.68,38.62,38.68,72852.0,35.4945,35.5405,35.4853,35.5405,72852.0
2019-09-17 10:20:00,38.68,38.78,38.68,38.77,298779.0,35.5405,35.6324,35.5405,35.6232,298779.0
2019-09-17 10:25:00,38.78,38.83,38.78,38.79,361938.0,35.6324,35.6783,35.6324,35.6415,361938.0
2019-09-17 10:30:00,38.8,38.82,38.77,38.77,108099.0,35.6507,35.6691,35.6232,35.6232,108099.0
2019-09-17 10:35:00,38.77,38.86,38.77,38.85,158067.0,35.6232,35.7059,35.6232,35.6967,158067.0
2019-09-17 10:40:00,38.85,38.85,38.77,38.77,83280.0,35.6967,35.6967,35.6232,35.6232,83280.0
2019-09-17 10:45:00,38.77,38.77,38.72,38.73,107280.0,35.6232,35.6232,35.5772,35.5864,107280.0
2019-09-17 10:50:00,38.73,38.77,38.73,38.77,91158.0,35.5864,35.6232,35.5864,35.6232,91158.0
2019-09-17 10:55:00,38.76,38.76,38.71,38.71,87036.0,35.614,35.614,35.568,35.568,87036.0
2019-09-17 11:00:00,38.71,38.75,38.71,38.74,94962.0,35.568,35.6048,35.568,35.5956,94962.0
2019-09-17 11:05:00,38.74,38.76,38.72,38.74,69000.0,35.5956,35.614,35.5772,35.5956,69000.0
2019-09-17 11:10:00,38.75,38.76,38.72,38.73,75525.0,35.6048,35.614,35.5772,35.5864,75525.0
2019-09-17 11:15:00,38.74,38.75,38.72,38.72,75078.0,35.5956,35.6048,35.5772,35.5772,75078.0
2019-09-17 11:20:00,38.73,38.79,38.7,38.77,65157.0,35.5864,35.6415,35.5589,35.6232,65157.0
2019-09-17 11:25:00,38.76,38.78,38.74,38.77,88119.0,35.614,35.6324,35.5956,35.6232,88119.0
2019-09-17 11:30:00,38.77,38.78,38.72,38.73,87453.0,35.6232,35.6324,35.5772,35.5864,87453.0
2019-09-17 11:35:00,38.74,38.76,38.72,38.76,43002.0,35.5956,35.614,35.5772,35.614,43002.0
2019-09-17 11:40:00,38.75,38.77,38.73,38.74,53919.0,35.6048,35.6232,35.5864,35.5956,53919.0
2019-09-17 11:45:00,38.74,38.78,38.72,38.78,84885.0,35.5956,35.6324,35.5772,35.6324,84885.0
2019-09-17 11:50:00,38.78,38.79,38.77,38.78,64041.0,35.6324,35.6415,35.6232,35.6324,64041.0
2019-09-17 11:55:00,38.79,38.79,38.77,38.77,63816.0,35.6415,35.6415,35.6232,35.6232,63816.0
2019-09-17 12:00:00,38.77,38.78,38.75,38.75,71559.0,35.6232,35.6324,35.6048,35.6048,71559.0
2019-09-17 12:05:00,38.76,38.78,38.75,38.76,85824.0,35.614,35.6324,35.6048,35.614,85824.0
2019-09-17 12:10:00,38.76,38.78,38.76,38.77,63630.0,35.614,35.6324,35.614,35.6232,63630.0
2019-09-17 12:15:00,38.77,38.78,38.77,38.78,45594.0,35.6232,35.6324,35.6232,35.6324,45594.0
2019-09-17 12:20:00,38.77,38.77,38.74,38.75,60954.0,35.6232,35.6232,35.5956,35.6048,60954.0
2019-09-17 12:25:00,38.75,38.77,38.73,38.76,167328.0,35.6048,35.6232,35.5864,35.614,167328.0
2019-09-17 12:30:00,38.76,38.8,38.75,38.8,114015.0,35.614,35.6507,35.6048,35.6507,114015.0
2019-09-17 12:35:00,38.8,38.82,38.77,38.78,98115.0,35.6507,35.6691,35.6232,35.6324,98115.0
2019-09-17 12:40:00,38.78,38.79,38.75,38.76,93369.0,35.6324,35.6415,35.6048,35.614,93369.0
2019-09-17 12:45:00,38.76,38.76,38.72,38.72,39345.0,35.614,35.614,35.5772,35.5772,39345.0
2019-09-17 12:50:00,38.71,38.72,38.7,38.72,48270.0,35.568,35.5772,35.5589,35.5772,48270.0
2019-09-17 12:55:00,38.72,38.73,38.68,38.68,67935.0,35.5772,35.5864,35.5405,35.5405,67935.0
2019-09-17 13:00:00,38.68,38.72,38.68,38.72,44436.0,35.5405,35.5772,35.5405,35.5772,44436.0
2019-09-17 13:05:00,38.71,38.75,38.71,38.73,97419.0,35.568,35.6048,35.568,35.5864,97419.0
2019-09-17 13:10:00,38.73,38.73,38.71,38.72,52221.0,35.5864,35.5864,35.568,35.5772,52221.0
2019-09-17 13:15:00,38.71,38.73,38.71,38.72,49890.0,35.568,35.5864,35.568,35.5772,49890.0
2019-09-17 13:20:00,38.72,38.74,38.71,38.74,60819.0,35.5772,35.5956,35.568,35.5956,60819.0
2019-09-17 13:25:00,38.75,38.75,38.72,38.73,78330.0,35.6048,35.6048,35.5772,35.5864,78330.0
2019-09-17 13:30:00,38.73,38.74,38.72,38.73,68523.0,35.5864,35.5956,35.5772,35.5864,68523.0
2019-09-17 13:35:00,38.73,38.74,38.73,38.74,59988.0,35.5864,35.5956,35.5864,35.5956,59988.0
2019-09-17 13:40:00,38.75,38.77,38.75,38.76,50532.0,35.6048,35.6232,35.6048,35.614,50532.0
2019-09-17 13:45:00,38.76,38.79,38.75,38.77,83691.0,35.614,35.6415,35.6048,35.6232,83691.0
2019-09-17 13:50:00,38.76,38.81,38.76,38.8,103317.0,35.614,35.6599,35.614,35.6507,103317.0
2019-09-17 13:55:00,38.8,38.87,38.8,38.81,457116.0,35.6507,35.7151,35.6507,35.6599,457116.0
2019-09-17 14:00:00,38.81,38.85,38.81,38.85,56760.0,35.6599,35.6967,35.6599,35.6967,56760.0
2019-09-17 14:05:00,38.84,38.85,38.8,38.82,70242.0,35.6875,35.6967,35.6507,35.6691,70242.0
2019-09-17 14:10:00,38.81,38.82,38.8,38.82,56574.0,35.6599,35.6691,35.6507,35.6691,56574.0
2019-09-17 14:15:00,38.83,38.83,38.8,38.8,53259.0,35.6783,35.6783,35.6507,35.6507,53259.0
2019-09-17 14:20:00,38.79,38.81,38.78,38.81,91290.0,35.6415,35.6599,35.6324,35.6599,91290.0
2019-09-17 14:25:00,38.8,38.83,38.8,38.81,66204.0,35.6507,35.6783,35.6507,35.6599,66204.0
2019-09-17 14:30:00,38.81,38.83,38.81,38.83,48801.0,35.6599,35.6783,35.6599,35.6783,48801.0
2019-09-17 14:35:00,38.83,38.83,38.8,38.8,59955.0,35.6783,35.6783,35.6507,35.6507,59955.0
2019-09-17 14:40:00,38.8,38.81,38.77,38.77,73161.0,35.6507,35.6599,35.6232,35.6232,73161.0
2019-09-17 14:45:00,38.78,38.79,38.77,38.78,66480.0,35.6324,35.6415,35.6232,35.6324,66480.0
2019-09-17 14:50:00,38.78,38.78,38.75,38.77,150612.0,35.6324,35.6324,35.6048,35.6232,150612.0
2019-09-17 14:55:00,38.77,38.77,38.75,38.75,91554.0,35.6232,35.6232,35.6048,35.6048,91554.0
2019-09-17 15:00:00,38.75,38.77,38.75,38.75,75552.0,35.6048,35.6232,35.6048,35.6048,75552.0
2019-09-17 15:05:00,38.76,38.77,38.75,38.77,104505.0,35.614,35.6232,35.6048,35.6232,104505.0
2019-09-17 15:10:00,38.77,38.77,38.76,38.77,96732.0,35.6232,35.6232,35.614,35.6232,96732.0
2019-09-17 15:15:00,38.77,38.78,38.76,38.78,131130.0,35.6232,35.6324,35.614,35.6324,131130.0
2019-09-17 15:20:00,38.78,38.8,38.78,38.8,150591.0,35.6324,35.6507,35.6324,35.6507,150591.0
2019-09-17 15:25:00,38.8,38.81,38.79,38.81,101418.0,35.6507,35.6599,35.6415,35.6599,101418.0
2019-09-17 15:30:00,38.81,38.85,38.8,38.85,146895.0,35.6599,35.6967,35.6507,35.6967,146895.0
2019-09-17 15:35:00,38.85,38.9,38.85,38.88,454569.0,35.6967,35.7426,35.6967,35.7242,454569.0
2019-09-17 15:40:00,38.87,38.89,38.86,38.86,130068.0,35.7151,35.7334,35.7059,35.7059,130068.0
2019-09-17 15:45:00,38.87,38.88,38.83,38.83,187425.0,35.7151,35.7242,35.6783,35.6783,187425.0
2019-09-17 15:50:00,38.84,38.85,38.81,38.84,225126.0,35.6875,35.6967,35.6599,35.6875,225126.0
2019-09-17 15:55:00,38.84,38.86,38.83,38.83,486951.0,35.6875,35.7059,35.6783,35.6783,486951.0
2019-09-18 09:30:00,38.97,39.0,38.88,38.95,269646.0,35.8069,35.8345,35.7242,35.7886,269646.0
2019-09-18 09:35:00,38.95,38.98,38.88,38.92,158451.0,35.7886,35.8161,35.7242,35.761,158451.0
2019-09-18 09:40:00,38.92,38.99,38.91,38.97,91614.0,35.761,35.8253,35.7518,35.8069,91614.0
2019-09-18 09:45:00,38.96,38.96,38.91,38.94,96186.0,35.7977,35.7977,35.7518,35.7794,96186.0
2019-09-18 09:50:00,38.95,38.96,38.91,38.94,95406.0,35.7886,35.7977,35.7518,35.7794,95406.0
2019-09-18 09:55:00,38.94,38.98,38.93,38.98,78483.0,35.7794,35.8161,35.7702,35.8161,78483.0
2019-09-18 10:00:00,38.98,38.98,38.93,38.93,105912.0,35.8161,35.8161,35.7702,35.7702,105912.0
2019-09-18 10:05:00,38.92,38.96,38.92,38.93,109617.0,35.761,35.7977,35.761,35.7702,109617.0
2019-09-18 10:10:00,38.93,38.98,38.92,38.97,118911.0,35.7702,35.8161,35.761,35.8069,118911.0
2019-09-18 10:15:00,38.98,39.03,38.97,38.99,125553.0,35.8161,35.8621,35.8069,35.8253,125553.0
2019-09-18 10:20:00,38.99,39.01,38.98,39.01,63438.0,35.8253,35.8437,35.8161,35.8437,63438.0
2019-09-18 10:25:00,39.01,39.05,39.0,39.04,81381.0,35.8437,35.8804,35.8345,35.8713,81381.0
2019-09-18 10:30:00,39.05,39.05,39.02,39.05,65955.0,35.8804,35.8804,35.8529,35.8804,65955.0
2019-09-18 10:35:00,39.05,39.07,39.04,39.05,70779.0,35.8804,35.8988,35.8713,35.8804,70779.0
2019-09-18 10:40:00,39.05,39.07,39.05,39.05,108846.0,35.8804,35.8988,35.8804,35.8804,108846.0
2019-09-18 10:45:00,39.04,39.04,39.01,39.02,72576.0,35.8713,35.8713,35.8437,35.8529,72576.0
2019-09-18 10:50:00,39.02,39.03,39.0,39.03,69081.0,35.8529,35.8621,35.8345,35.8621,69081.0
2019-09-18 10:55:00,39.02,39.04,39.02,39.03,67491.0,35.8529,35.8713,35.8529,35.8621,67491.0
2019-09-18 11:00:00,39.03,39.04,38.99,39.01,80454.0,35.8621,35.8713,35.8253,35.8437,80454.0
2019-09-18 11:05:00,39.01,39.05,39.0,39.04,64350.0,35.8437,35.8804,35.8345,35.8713,64350.0
2019-09-18 11:10:00,39.04,39.04,39.02,39.03,59514.0,35.8713,35.8713,35.8529,35.8621,59514.0
2019-09-18 11:15:00,39.03,39.04,39.01,39.03,66069.0,35.8621,35.8713,35.8437,35.8621,66069.0
2019-09-18 11:20:00,39.03,39.05,39.02,39.04,79080.0,35.8621,35.8804,35.8529,35.8713,79080.0
2019-09-18 11:25:00,39.04,39.06,39.04,39.06,71568.0,35.8713,35.8896,35.8713,35.8896,71568.0
2019-09-18 11:30:00,39.06,39.06,39.03,39.06,77274.0,35.8896,35.8896,35.8621,35.8896,77274.0
2019-09-18 11:35:00,39.05,39.07,39.04,39.04,62241.0,35.8804,35.8988,35.8713,35.8713,62241.0
2019-09-18 11:40:00,39.04,39.05,39.03,39.04,64341.0,35.8713,35.8804,35.8621,35.8713,64341.0
2019-09-18 11:45:00,39.04,39.05,39.03,39.03,50478.0,35.8713,35.8804,35.8621,35.8621,50478.0
2019-09-18 11:50:00,39.03,39.04,39.01,39.04,62955.0,35.8621,35.8713,35.8437,35.8713,62955.0
2019-09-18 11:55:00,39.03,39.05,39.03,39.04,46797.0,35.8621,35.8804,35.8621,35.8713,46797.0
2019-09-18 12:00:00,39.04,39.06,39.04,39.04,46788.0,35.8713,35.8896,35.8713,35.8713,46788.0
2019-09-18 12:05:00,39.04,39.06,39.03,39.04,63657.0,35.8713,35.8896,35.8621,35.8713,63657.0
2019-09-18 12:10:00,39.03,39.06,39.03,39.06,44130.0,35.8621,35.8896,35.8621,35.8896,44130.0
2019-09-18 12:15:00,39.06,39.07,39.05,39.06,62469.0,35.8896,35.8988,35.8804,35.8896,62469.0
2019-09-18 12:20:00,39.06,39.06,39.05,39.05,50709.0,35.8896,35.8896,35.8804,35.8804,50709.0
2019-09-18 12:25:00,39.05,39.05,39.03,39.05,49983.0,35.8804,35.8804,35.8621,35.8804,49983.0
2019-09-18 12:30:00,39.05,39.06,39.03,39.06,78171.0,35.8804,35.8896,35.8621,35.8896,78171.0
2019-09-18 12:35:00,39.06,39.06,39.03,39.03,65868.0,35.8896,35.8896,35.8621,35.8621,65868.0
2019-09-18 12:40:00,39.04,39.04,39.01,39.02,76692.0,35.8713,35.8713,35.8437,35.8529,76692.0
2019-09-18 12:45:00,39.02,39.02,39.01,39.02,47988.0,35.8529,35.8529,35.8437,35.8529,47988.0
2019-09-18 12:50:00,39.02,39.03,39.0,39.0,69849.0,35.8529,35.8621,35.8345,35.8345,69849.0
2019-09-18 12:55:00,39.0,39.03,38.99,39.03,49809.0,35.8345,35.8621,35.8253,35.8621,49809.0
2019-09-18 13:00:00,39.02,39.03,39.0,39.01,51435.0,35.8529,35.8621,35.8345,35.8437,51435.0
2019-09-18 13:05:00,39.01,39.01,38.98,38.98,53442.0,35.8437,35.8437,35.8161,35.8161,53442.0
2019-09-18 13:10:00,38.98,38.99,38.96,38.98,72108.0,35.8161,35.8253,35.7977,35.8161,72108.0
2019-09-18 13:15:00,38.97,38.99,38.97,38.98,43446.0,35.8069,35.8253,35.8069,35.8161,43446.0
2019-09-18 13:20:00,38.97,38.99,38.97,38.98,53079.0,35.8069,35.8253,35.8069,35.8161,53079.0
2019-09-18 13:25:00,38.98,38.98,38.93,38.95,86703.0,35.8161,35.8161,35.7702,35.7886,86703.0
2019-09-18 13:30:00,38.94,38.96,38.94,38.96,64914.0,35.7794,35.7977,35.7794,35.7977,64914.0
2019-09-18 13:35:00,38.96,38.97,38.95,38.97,60339.0,35.7977,35.8069,35.7886,35.8069,60339.0
2019-09-18 13:40:00,38.97,38.99,38.96,38.97,60801.0,35.8069,35.8253,35.7977,35.8069,60801.0
2019-09-18 13:45:00,38.97,38.99,38.97,38.99,44211.0,35.8069,35.8253,35.8069,35.8253,44211.0
2019-09-18 13:50:00,38.99,39.03,38.99,39.03,57513.0,35.8253,35.8621,35.8253,35.8621,57513.0
2019-09-18 13:55:00,39.03,39.03,38.94,38.98,140955.0,35.8621,35.8621,35.7794,35.8161,140955.0
2019-09-18 14:00:00,38.97,39.02,38.85,38.92,174942.0,35.8069,35.8529,35.6967,35.761,174942.0
2019-09-18 14:05:00,38.92,38.96,38.87,38.87,115242.0,35.761,35.7977,35.7151,35.7151,115242.0
2019-09-18 14:10:00,38.86,38.87,38.74,38.77,109161.0,35.7059,35.7151,35.5956,35.6232,109161.0
2019-09-18 14:15:00,38.77,38.81,38.75,38.77,67743.0,35.6232,35.6599,35.6048,35.6232,67743.0
2019-09-18 14:20:00,38.76,38.77,38.73,38.75,63300.0,35.614,35.6232,35.5864,35.6048,63300.0
2019-09-18 14:25:00,38.75,38.8,38.73,38.8,77889.0,35.6048,35.6507,35.5864,35.6507,77889.0
2019-09-18 14:30:00,38.8,38.86,38.78,38.86,91323.0,35.6507,35.7059,35.6324,35.7059,91323.0
2019-09-18 14:35:00,38.85,38.86,38.77,38.79,106248.0,35.6967,35.7059,35.6232,35.6415,106248.0
2019-09-18 14:40:00,38.78,38.83,38.77,38.79,53202.0,35.6324,35.6783,35.6232,35.6415,53202.0
2019-09-18 14:45:00,38.79,38.79,38.73,38.76,79452.0,35.6415,35.6415,35.5864,35.614,79452.0
2019-09-18 14:50:00,38.75,38.86,38.75,38.85,73584.0,35.6048,35.7059,35.6048,35.6967,73584.0
2019-09-18 14:55:00,38.84,38.88,38.83,38.88,61992.0,35.6875,35.7242,35.6783,35.7242,61992.0
2019-09-18 15:00:00,38.87,38.89,38.84,38.88,135111.0,35.7151,35.7334,35.6875,35.7242,135111.0
2019-09-18 15:05:00,38.87,38.91,38.86,38.9,67011.0,35.7151,35.7518,35.7059,35.7426,67011.0
2019-09-18 15:10:00,38.9,38.92,38.87,38.88,110256.0,35.7426,35.761,35.7151,35.7242,110256.0
2019-09-18 15:15:00,38.88,38.9,38.86,38.9,95328.0,35.7242,35.7426,35.7059,35.7426,95328.0
2019-09-18 15:20:00,38.9,38.92,38.88,38.9,81882.0,35.7426,35.761,35.7242,35.7426,81882.0
2019-09-18 15:25:00,38.9,38.9,38.88,38.89,113697.0,35.7426,35.7426,35.7242,35.7334,113697.0
2019-09-18 15:30:00,38.89,38.96,38.88,38.96,122064.0,35.7334,35.7977,35.7242,35.7977,122064.0
2019-09-18 15:35:00,38.96,39.0,38.95,38.99,89145.0,35.7977,35.8345,35.7886,35.8253,89145.0
2019-09-18 15:40:00,38.99,39.04,38.99,39.04,162060.0,35.8253,35.8713,35.8253,35.8713,162060.0
2019-09-18 15:45:00,39.04,39.04,39.0,39.03,129591.0,35.8713,35.8713,35.8345,35.8621,129591.0
2019-09-18 15:50:00,39.03,39.04,39.01,39.04,197928.0,35.8621,35.8713,35.8437,35.8713,197928.0
2019-09-18 15:55:00,39.04,39.08,39.03,39.05,550845.0,35.8713,35.908,35.8621,35.8804,550845.0
2019-09-19 09:30:00,39.13,39.13,38.92,39.03,354141.0,35.9539,35.9539,35.761,35.8621,354141.0
2019-09-19 09:35:00,39.03,39.11,39.02,39.1,132489.0,35.8621,35.9356,35.8529,35.9264,132489.0
2019-09-19 09:40:00,39.1,39.15,39.06,39.1,124518.0,35.9264,35.9723,35.8896,35.9264,124518.0
2019-09-19 09:45:00,39.1,39.14,39.04,39.06,103038.0,35.9264,35.9631,35.8713,35.8896,103038.0
2019-09-19 09:50:00,39.07,39.07,39.03,39.06,64758.0,35.8988,35.8988,35.8621,35.8896,64758.0
2019-09-19 09:55:00,39.05,39.08,39.03,39.07,92622.0,35.8804,35.908,35.8621,35.8988,92622.0
2019-09-19 10:00:00,39.07,39.11,39.02,39.03,65832.0,35.8988,35.9356,35.8529,35.8621,65832.0
2019-09-19 10:05:00,39.04,39.05,38.96,38.96,54498.0,35.8713,35.8804,35.7977,35.7977,54498.0
2019-09-19 10:10:00,38.96,38.97,38.93,38.97,75762.0,35.7977,35.8069,35.7702,35.8069,75762.0
2019-09-19 10:15:00,38.98,38.99,38.93,38.95,88743.0,35.8161,35.8253,35.7702,35.7886,88743.0
2019-09-19 10:20:00,38.95,38.99,38.94,38.95,75105.0,35.7886,35.8253,35.7794,35.7886,75105.0
2019-09-19 10:25:00,38.95,39.0,38.95,39.0,70395.0,35.7886,35.8345,35.7886,35.8345,70395.0
2019-09-19 10:30:00,39.01,39.04,38.98,39.0,107415.0,35.8437,35.8713,35.8161,35.8345,107415.0
2019-09-19 10:35:00,39.01,39.06,39.0,39.05,49938.0,35.8437,35.8896,35.8345,35.8804,49938.0
2019-09-19 10:40:00,39.05,39.07,39.03,39.03,48666.0,35.8804,35.8988,35.8621,35.8621,48666.0
2019-09-19 10:45:00,39.03,39.03,39.0,39.03,39723.0,35.8621,35.8621,35.8345,35.8621,39723.0
2019-09-19 10:50:00,39.03,39.03,39.0,39.01,51234.0,35.8621,35.8621,35.8345,35.8437,51234.0
2019-09-19 10:55:00,39.01,39.01,38.97,38.99,43098.0,35.8437,35.8437,35.8069,35.8253,43098.0
2019-09-19 11:00:00,38.99,39.0,38.97,38.99,58665.0,35.8253,35.8345,35.8069,35.8253,58665.0
2019-09-19 11:05:00,39.0,39.04,38.99,39.04,70146.0,35.8345,35.8713,35.8253,35.8713,70146.0
2019-09-19 11:10:00,39.04,39.08,39.03,39.05,70290.0,35.8713,35.908,35.8621,35.8804,70290.0
2019-09-19 11:15:00,39.05,39.1,39.05,39.1,66987.0,35.8804,35.9264,35.8804,35.9264,66987.0
2019-09-19 11:20:00,39.1,39.12,39.1,39.11,49839.0,35.9264,35.9448,35.9264,35.9356,49839.0
2019-09-19 11:25:00,39.11,39.14,39.11,39.13,53568.0,35.9356,35.9631,35.9356,35.9539,53568.0
2019-09-19 11:30:00,39.14,39.15,39.11,39.12,65193.0,35.9631,35.9723,35.9356,35.9448,65193.0
2019-09-19 11:35:00,39.12,39.18,39.12,39.18,284496.0,35.9448,35.9999,35.9448,35.9999,284496.0
2019-09-19 11:40:00,39.18,39.21,39.14,39.15,100689.0,35.9999,36.0275,35.9631,35.9723,100689.0
2019-09-19 11:45:00,39.15,39.17,39.12,39.13,88926.0,35.9723,35.9907,35.9448,35.9539,88926.0
2019-09-19 11:50:00,39.12,39.13,39.1,39.11,39807.0,35.9448,35.9539,35.9264,35.9356,39807.0
2019-09-19 11:55:00,39.11,39.15,39.1,39.14,47340.0,35.9356,35.9723,35.9264,35.9631,47340.0
2019-09-19 12:00:00,39.14,39.17,39.13,39.17,55155.0,35.9631,35.9907,35.9539,35.9907,55155.0
2019-09-19 12:05:00,39.17,39.19,39.17,39.19,61662.0,35.9907,36.0091,35.9907,36.0091,61662.0
2019-09-19 12:10:00,39.19,39.19,39.15,39.16,39108.0,36.0091,36.0091,35.9723,35.9815,39108.0
2019-09-19 12:15:00,39.15,39.17,39.12,39.12,66678.0,35.9723,35.9907,35.9448,35.9448,66678.0
2019-09-19 12:20:00,39.12,39.14,39.11,39.12,71082.0,35.9448,35.9631,35.9356,35.9448,71082.0
2019-09-19 12:25:00,39.12,39.14,39.11,39.12,40323.0,35.9448,35.9631,35.9356,35.9448,40323.0
2019-09-19 12:30:00,39.12,39.15,39.11,39.14,43677.0,35.9448,35.9723,35.9356,35.9631,43677.0
2019-09-19 12:35:00,39.14,39.16,39.14,39.16,54603.0,35.9631,35.9815,35.9631,35.9815,54603.0
2019-09-19 12:40:00,39.16,39.17,39.15,39.16,30000.0,35.9815,35.9907,35.9723,35.9815,30000.0
2019-09-19 12:45:00,39.16,39.16,39.15,39.16,47397.0,35.9815,35.9815,35.9723,35.9815,47397.0
2019-09-19 12:50:00,39.16,39.17,39.14,39.15,58548.0,35.9815,35.9907,35.9631,35.9723,58548.0
2019-09-19 12:55:00,39.14,39.19,39.14,39.19,86307.0,35.9631,36.0091,35.9631,36.0091,86307.0
2019-09-19 13:00:00,39.19,39.22,39.19,39.21,70860.0,36.0091,36.0366,36.0091,36.0275,70860.0
2019-09-19 13:05:00,39.22,39.23,39.19,39.2,54540.0,36.0366,36.0458,36.0091,36.0183,54540.0
2019-09-19 13:10:00,39.2,39.24,39.2,39.23,132771.0,36.0183,36.055,36.0183,36.0458,132771.0
2019-09-19 13:15:00,39.23,39.24,39.22,39.24,63960.0,36.0458,36.055,36.0366,36.055,63960.0
2019-09-19 13:20:00,39.24,39.25,39.23,39.25,58656.0,36.055,36.0642,36.0458,36.0642,58656.0
2019-09-19 13:25:00,39.25,39.27,39.24,39.26,42405.0,36.0642,36.0826,36.055,36.0734,42405.0
2019-09-19 13:30:00,39.26,39.27,39.23,39.24,226488.0,36.0734,36.0826,36.0458,36.055,226488.0
2019-09-19 13:35:00,39.24,39.25,39.2,39.21,95781.0,36.055,36.0642,36.0183,36.0275,95781.0
2019-09-19 13:40:00,39.22,39.22,39.18,39.21,62757.0,36.0366,36.0366,35.9999,36.0275,62757.0
2019-09-19 13:45:00,39.2,39.23,39.2,39.22,34614.0,36.0183,36.0458,36.0183,36.0366,34614.0
2019-09-19 13:50:00,39.21,39.23,39.2,39.22,46851.0,36.0275,36.0458,36.0183,36.0366,46851.0
2019-09-19 13:55:00,39.22,39.23,39.21,39.22,23682.0,36.0366,36.0458,36.0275,36.0366,23682.0
2019-09-19 14:00:00,39.22,39.23,39.2,39.21,62712.0,36.0366,36.0458,36.0183,36.0275,62712.0
2019-09-19 14:05:00,39.2,39.21,39.17,39.18,54549.0,36.0183,36.0275,35.9907,35.9999,54549.0
2019-09-19 14:10:00,39.18,39.19,39.17,39.19,58281.0,35.9999,36.0091,35.9907,36.0091,58281.0
2019-09-19 14:15:00,39.18,39.19,39.15,39.17,66555.0,35.9999,36.0091,35.9723,35.9907,66555.0
2019-09-19 14:20:00,39.16,39.16,39.11,39.12,103131.0,35.9815,35.9815,35.9356,35.9448,103131.0
2019-09-19 14:25:00,39.12,39.12,39.1,39.11,63978.0,35.9448,35.9448,35.9264,35.9356,63978.0
2019-09-19 14:30:00,39.1,39.1,39.08,39.09,49677.0,35.9264,35.9264,35.908,35.9172,49677.0
2019-09-19 14:35:00,39.09,39.1,39.07,39.08,27105.0,35.9172,35.9264,35.8988,35.908,27105.0
2019-09-19 14:40:00,39.08,39.1,39.07,39.07,47151.0,35.908,35.9264,35.8988,35.8988,47151.0
2019-09-19 14:45:00,39.07,39.08,39.05,39.06,59853.0,35.8988,35.908,35.8804,35.8896,59853.0
2019-09-19 14:50:00,39.06,39.09,39.06,39.08,68109.0,35.8896,35.9172,35.8896,35.908,68109.0
2019-09-19 14:55:00,39.08,39.09,39.07,39.09,51837.0,35.908,35.9172,35.8988,35.9172,51837.0
2019-09-19 15:00:00,39.09,39.12,39.08,39.1,83907.0,35.9172,35.9448,35.908,35.9264,83907.0
2019-09-19 15:05:00,39.1,39.1,39.07,39.09,65178.0,35.9264,35.9264,35.8988,35.9172,65178.0
2019-09-19 15:10:00,39.09,39.1,39.08,39.09,43860.0,35.9172,35.9264,35.908,35.9172,43860.0
2019-09-19 15:15:00,39.09,39.09,39.06,39.08,53193.0,35.9172,35.9172,35.8896,35.908,53193.0
2019-09-19 15:20:00,39.07,39.1,39.07,39.09,56211.0,35.8988,35.9264,35.8988,35.9172,56211.0
2019-09-19 15:25:00,39.09,39.1,39.08,39.08,69681.0,35.9172,35.9264,35.908,35.908,69681.0
2019-09-19 15:30:00,39.08,39.08,39.01,39.01,131520.0,35.908,35.908,35.8437,35.8437,131520.0
2019-09-19 15:35:00,39.0,39.04,39.0,39.03,108837.0,35.8345,35.8713,35.8345,35.8621,108837.0
2019-09-19 15:40:00,39.03,39.05,39.01,39.03,113565.0,35.8621,35.8804,35.8437,35.8621,113565.0
2019-09-19 15:45:00,39.03,39.05,39.0,39.01,494937.0,35.8621,35.8804,35.8345,35.8437,494937.0
2019-09-19 15:50:00,39.01,39.01,38.98,39.0,152046.0,35.8437,35.8437,35.8161,35.8345,152046.0
2019-09-19 15:55:00,39.0,39.07,38.99,39.02,487050.0,35.8345,35.8988,35.8253,35.8529,487050.0
2019-09-20 09:30:00,39.12,39.17,39.06,39.08,5593194.0,35.9448,35.9907,35.8896,35.908,5593194.0
2019-09-20 09:35:00,39.07,39.11,39.05,39.08,136023.0,35.8988,35.9356,35.8804,35.908,136023.0
2019-09-20 09:40:00,39.09,39.09,39.01,39.02,137712.0,35.9172,35.9172,35.8437,35.8529,137712.0
2019-09-20 09:45:00,39.01,39.03,38.96,39.0,135147.0,35.8437,35.8621,35.7977,35.8345,135147.0
2019-09-20 09:50:00,39.0,39.02,38.97,39.0,155562.0,35.8345,35.8529,35.8069,35.8345,155562.0
2019-09-20 09:55:00,38.98,39.0,38.95,38.96,73902.0,35.8161,35.8345,35.7886,35.7977,73902.0
2019-09-20 10:00:00,38.95,38.99,38.93,38.99,141693.0,35.7886,35.8253,35.7702,35.8253,141693.0
2019-09-20 10:05:00,38.98,39.0,38.97,38.99,112590.0,35.8161,35.8345,35.8069,35.8253,112590.0
2019-09-20 10:10:00,39.0,39.05,38.99,39.02,172365.0,35.8345,35.8804,35.8253,35.8529,172365.0
2019-09-20 10:15:00,39.01,39.08,39.01,39.08,96474.0,35.8437,35.908,35.8437,35.908,96474.0
2019-09-20 10:20:00,39.08,39.11,39.01,39.02,148038.0,35.908,35.9356,35.8437,35.8529,148038.0
2019-09-20 10:25:00,39.02,39.03,39.0,39.01,128004.0,35.8529,35.8621,35.8345,35.8437,128004.0
2019-09-20 10:30:00,39.01,39.06,39.01,39.04,95895.0,35.8437,35.8896,35.8437,35.8713,95895.0
2019-09-20 10:35:00,39.04,39.04,39.01,39.02,75873.0,35.8713,35.8713,35.8437,35.8529,75873.0
2019-09-20 10:40:00,39.01,39.02,38.99,39.0,203601.0,35.8437,35.8529,35.8253,35.8345,203601.0
2019-09-20 10:45:00,39.0,39.05,38.99,39.04,88422.0,35.8345,35.8804,35.8253,35.8713,88422.0
2019-09-20 10:50:00,39.04,39.1,39.04,39.1,100695.0,35.8713,35.9264,35.8713,35.9264,100695.0
2019-09-20 10:55:00,39.09,39.12,39.08,39.09,147501.0,35.9172,35.9448,35.908,35.9172,147501.0
2019-09-20 11:00:00,39.08,39.08,39.05,39.05,72603.0,35.908,35.908,35.8804,35.8804,72603.0
2019-09-20 11:05:00,39.06,39.09,39.05,39.08,66210.0,35.8896,35.9172,35.8804,35.908,66210.0
2019-09-20 11:10:00,39.08,39.14,39.08,39.13,99474.0,35.908,35.9631,35.908,35.9539,99474.0
2019-09-20 11:15:00,39.13,39.16,39.11,39.12,104469.0,35.9539,35.9815,35.9356,35.9448,104469.0
2019-09-20 11:20:00,39.12,39.14,39.12,39.12,57198.0,35.9448,35.9631,35.9448,35.9448,57198.0
2019-09-20 11:25:00,39.12,39.13,39.1,39.11,59148.0,35.9448,35.9539,35.9264,35.9356,59148.0
2019-09-20 11:30:00,39.11,39.11,39.09,39.1,53226.0,35.9356,35.9356,35.9172,35.9264,53226.0
2019-09-20 11:35:00,39.1,39.1,39.05,39.09,82446.0,35.9264,35.9264,35.8804,35.9172,82446.0
2019-09-20 11:40:00,39.09,39.1,39.07,39.07,57732.0,35.9172,35.9264,35.8988,35.8988,57732.0
2019-09-20 11:45:00,39.08,39.09,39.06,39.08,49032.0,35.908,35.9172,35.8896,35.908,49032.0
2019-09-20 11:50:00,39.08,39.1,39.08,39.1,55395.0,35.908,35.9264,35.908,35.9264,55395.0
2019-09-20 11:55:00,39.1,39.12,39.09,39.12,41940.0,35.9264,35.9448,35.9172,35.9448,41940.0
2019-09-20 12:00:00,39.12,39.12,39.11,39.11,31962.0,35.9448,35.9448,35.9356,35.9356,31962.0
2019-09-20 12:05:00,39.11,39.11,39.09,39.09,75918.0,35.9356,35.9356,35.9172,35.9172,75918.0
2019-09-20 12:10:00,39.1,39.13,39.1,39.12,45579.0,35.9264,35.9539,35.9264,35.9448,45579.0
2019-09-20 12:15:00,39.12,39.13,39.1,39.11,49248.0,35.9448,35.9539,35.9264,35.9356,49248.0
2019-09-20 12:20:00,39.11,39.11,39.09,39.1,126048.0,35.9356,35.9356,35.9172,35.9264,126048.0
2019-09-20 12:25:00,39.1,39.11,39.08,39.11,52158.0,35.9264,35.9356,35.908,35.9356,52158.0
2019-09-20 12:30:00,39.11,39.11,39.1,39.11,45573.0,35.9356,35.9356,35.9264,35.9356,45573.0
2019-09-20 12:35:00,39.11,39.11,39.09,39.1,51135.0,35.9356,35.9356,35.9172,35.9264,51135.0
2019-09-20 12:40:00,39.1,39.11,39.09,39.11,50772.0,35.9264,35.9356,35.9172,35.9356,50772.0
2019-09-20 12:45:00,39.11,39.16,39.11,39.15,95724.0,35.9356,35.9815,35.9356,35.9723,95724.0
2019-09-20 12:50:00,39.16,39.19,39.15,39.19,51102.0,35.9815,36.0091,35.9723,36.0091,51102.0
2019-09-20 12:55:00,39.19,39.2,39.18,39.2,67473.0,36.0091,36.0183,35.9999,36.0183,67473.0
2019-09-20 13:00:00,39.2,39.21,39.19,39.2,49899.0,36.0183,36.0275,36.0091,36.0183,49899.0
2019-09-20 13:05:00,39.2,39.21,39.2,39.21,43719.0,36.0183,36.0275,36.0183,36.0275,43719.0
2019-09-20 13:10:00,39.21,39.22,39.09,39.09,277863.0,36.0275,36.0366,35.9172,35.9172,277863.0
2019-09-20 13:15:00,39.09,39.14,39.0,39.09,207717.0,35.9172,35.9631,35.8345,35.9172,207717.0
2019-09-20 13:20:00,39.08,39.16,39.06,39.12,282078.0,35.908,35.9815,35.8896,35.9448,282078.0
2019-09-20 13:25:00,39.11,39.12,39.02,39.06,147306.0,35.9356,35.9448,35.8529,35.8896,147306.0
2019-09-20 13:30:00,39.06,39.07,39.02,39.03,96999.0,35.8896,35.8988,35.8529,35.8621,96999.0
2019-09-20 13:35:00,39.03,39.06,39.03,39.05,49227.0,35.8621,35.8896,35.8621,35.8804,49227.0
2019-09-20 13:40:00,39.05,39.08,39.03,39.04,103668.0,35.8804,35.908,35.8621,35.8713,103668.0
2019-09-20 13:45:00,39.04,39.04,38.99,38.99,78504.0,35.8713,35.8713,35.8253,35.8253,78504.0
2019-09-20 13:50:00,38.99,39.03,38.99,39.01,97380.0,35.8253,35.8621,35.8253,35.8437,97380.0
2019-09-20 13:55:00,39.01,39.06,39.01,39.06,79662.0,35.8437,35.8896,35.8437,35.8896,79662.0
2019-09-20 14:00:00,39.06,39.12,39.05,39.06,164187.0,35.8896,35.9448,35.8804,35.8896,164187.0
2019-09-20 14:05:00,39.05,39.06,38.99,39.01,47478.0,35.8804,35.8896,35.8253,35.8437,47478.0
2019-09-20 14:10:00,39.01,39.02,38.99,38.99,60414.0,35.8437,35.8529,35.8253,35.8253,60414.0
2019-09-20 14:15:00,38.99,39.03,38.99,39.0,62841.0,35.8253,35.8621,35.8253,35.8345,62841.0
2019-09-20 14:20:00,39.0,39.03,38.98,38.98,156789.0,35.8345,35.8621,35.8161,35.8161,156789.0
2019-09-20 14:25:00,38.99,39.0,38.97,38.99,41991.0,35.8253,35.8345,35.8069,35.8253,41991.0
2019-09-20 14:30:00,38.99,39.01,38.98,39.0,45744.0,35.8253,35.8437,35.8161,35.8345,45744.0
2019-09-20 14:35:00,39.0,39.01,38.99,39.0,39168.0,35.8345,35.8437,35.8253,35.8345,39168.0
2019-09-20 14:40:00,39.0,39.01,38.98,38.98,47175.0,35.8345,35.8437,35.8161,35.8161,47175.0
2019-09-20 14:45:00,38.98,38.99,38.98,38.99,67389.0,35.8161,35.8253,35.8161,35.8253,67389.0
2019-09-20 14:50:00,38.99,38.99,38.97,38.99,53394.0,35.8253,35.8253,35.8069,35.8253,53394.0
2019-09-20 14:55:00,38.99,39.01,38.98,38.99,59817.0,35.8253,35.8437,35.8161,35.8253,59817.0
2019-09-20 15:00:00,38.99,39.02,38.99,39.02,66165.0,35.8253,35.8529,35.8253,35.8529,66165.0
2019-09-20 15:05:00,39.02,39.04,39.02,39.02,62883.0,35.8529,35.8713,35.8529,35.8529,62883.0
2019-09-20 15:10:00,39.02,39.03,39.0,39.02,61758.0,35.8529,35.8621,35.8345,35.8529,61758.0
2019-09-20 15:15:00,39.03,39.03,39.01,39.02,62310.0,35.8621,35.8621,35.8437,35.8529,62310.0
2019-09-20 15:20:00,39.02,39.03,39.01,39.03,102024.0,35.8529,35.8621,35.8437,35.8621,102024.0
2019-09-20 15:25:00,39.03,39.04,39.02,39.03,170235.0,35.8621,35.8713,35.8529,35.8621,170235.0
2019-09-20 15:30:00,39.03,39.03,39.0,39.0,160809.0,35.8621,35.8621,35.8345,35.8345,160809.0
2019-09-20 15:35:00,39.0,39.0,38.97,38.98,188505.0,35.8345,35.8345,35.8069,35.8161,188505.0
2019-09-20 15:40:00,38.98,39.0,38.97,38.97,182658.0,35.8161,35.8345,35.8069,35.8069,182658.0
2019-09-20 15:45:00,38.98,38.98,38.94,38.96,275313.0,35.8161,35.8161,35.7794,35.7977,275313.0
2019-09-20 15:50:00,38.96,38.99,38.95,38.98,347580.0,35.7977,35.8253,35.7886,35.8161,347580.0
2019-09-20 15:55:00,38.98,39.05,38.97,38.98,1558017.0,35.8161,35.8804,35.8069,35.8161,1558017.0
2019-09-23 09:30:00,38.87,39.13,38.85,38.96,368262.0,35.7151,35.9539,35.6967,35.7977,368262.0
2019-09-23 09:35:00,38.96,39.01,38.95,39.0,132189.0,35.7977,35.8437,35.7886,35.8345,132189.0
2019-09-23 09:40:00,38.98,39.0,38.89,38.91,123162.0,35.8161,35.8345,35.7334,35.7518,123162.0
2019-09-23 09:45:00,38.92,38.99,38.92,38.99,159309.0,35.761,35.8253,35.761,35.8253,159309.0
2019-09-23 09:50:00,38.98,39.1,38.97,39.08,99750.0,35.8161,35.9264,35.8069,35.908,99750.0
2019-09-23 09:55:00,39.08,39.15,39.07,39.14,100491.0,35.908,35.9723,35.8988,35.9631,100491.0
2019-09-23 10:00:00,39.14,39.14,39.06,39.06,124284.0,35.9631,35.9631,35.8896,35.8896,124284.0
2019-09-23 10:05:00,39.06,39.06,38.99,39.02,122199.0,35.8896,35.8896,35.8253,35.8529,122199.0
2019-09-23 10:10:00,39.02,39.02,39.0,39.02,86694.0,35.8529,35.8529,35.8345,35.8529,86694.0
2019-09-23 10:15:00,39.02,39.08,39.02,39.07,134763.0,35.8529,35.908,35.8529,35.8988,134763.0
2019-09-23 10:20:00,39.07,39.14,39.06,39.14,64713.0,35.8988,35.9631,35.8896,35.9631,64713.0
2019-09-23 10:25:00,39.13,39.21,39.13,39.19,297894.0,35.9539,36.0275,35.9539,36.0091,297894.0
2019-09-23 10:30:00,39.2,39.23,39.18,39.19,315897.0,36.0183,36.0458,35.9999,36.0091,315897.0
2019-09-23 10:35:00,39.19,39.21,39.16,39.16,169137.0,36.0091,36.0275,35.9815,35.9815,169137.0
2019-09-23 10:40:00,39.16,39.19,39.15,39.18,100884.0,35.9815,36.0091,35.9723,35.9999,100884.0
2019-09-23 10:45:00,39.18,39.19,39.16,39.18,146955.0,35.9999,36.0091,35.9815,35.9999,146955.0
2019-09-23 10:50:00,39.18,39.29,39.18,39.27,157356.0,35.9999,36.101,35.9999,36.0826,157356.0
2019-09-23 10:55:00,39.27,39.34,39.27,39.34,247377.0,36.0826,36.1469,36.0826,36.1469,247377.0
2019-09-23 11:00:00,39.35,39.39,39.33,39.35,438510.0,36.1561,36.1928,36.1377,36.1561,438510.0
2019-09-23 11:05:00,39.35,39.38,39.3,39.37,246954.0,36.1561,36.1837,36.1102,36.1745,246954.0
2019-09-23 11:10:00,39.38,39.39,39.35,39.39,279771.0,36.1837,36.1928,36.1561,36.1928,279771.0
2019-09-23 11:15:00,39.39,39.4,39.37,39.38,142899.0,36.1928,36.202,36.1745,36.1837,142899.0
2019-09-23 11:20:00,39.38,39.41,39.37,39.41,206280.0,36.1837,36.2112,36.1745,36.2112,206280.0
2019-09-23 11:25:00,39.41,39.44,39.39,39.4,142248.0,36.2112,36.2388,36.1928,36.202,142248.0
2019-09-23 11:30:00,39.4,39.41,39.38,39.39,78924.0,36.202,36.2112,36.1837,36.1928,78924.0
2019-09-23 11:35:00,39.39,39.4,39.36,39.38,139896.0,36.1928,36.202,36.1653,36.1837,139896.0
2019-09-23 11:40:00,39.38,39.39,39.37,39.37,70806.0,36.1837,36.1928,36.1745,36.1745,70806.0
2019-09-23 11:45:00,39.38,39.38,39.37,39.37,110004.0,36.1837,36.1837,36.1745,36.1745,110004.0
2019-09-23 11:50:00,39.37,39.38,39.35,39.36,162273.0,36.1745,36.1837,36.1561,36.1653,162273.0
2019-09-23 11:55:00,39.36,39.38,39.36,39.38,85065.0,36.1653,36.1837,36.1653,36.1837,85065.0
2019-09-23 12:00:00,39.38,39.38,39.35,39.37,107040.0,36.1837,36.1837,36.1561,36.1745,107040.0
2019-09-23 12:05:00,39.36,39.39,39.36,39.39,99510.0,36.1653,36.1928,36.1653,36.1928,99510.0
2019-09-23 12:10:00,39.39,39.4,39.35,39.36,121272.0,36.1928,36.202,36.1561,36.1653,121272.0
2019-09-23 12:15:00,39.36,39.38,39.36,39.37,54618.0,36.1653,36.1837,36.1653,36.1745,54618.0
2019-09-23 12:20:00,39.37,39.37,39.35,39.37,106602.0,36.1745,36.1745,36.1561,36.1745,106602.0
2019-09-23 12:25:00,39.36,39.38,39.36,39.36,66297.0,36.1653,36.1837,36.1653,36.1653,66297.0
2019-09-23 12:30:00,39.36,39.39,39.36,39.37,78783.0,36.1653,36.1928,36.1653,36.1745,78783.0
2019-09-23 12:35:00,39.38,39.4,39.37,39.39,108324.0,36.1837,36.202,36.1745,36.1928,108324.0
2019-09-23 12:40:00,39.39,39.4,39.37,39.37,70527.0,36.1928,36.202,36.1745,36.1745,70527.0
2019-09-23 12:45:00,39.37,39.37,39.36,39.37,59991.0,36.1745,36.1745,36.1653,36.1745,59991.0
2019-09-23 12:50:00,39.37,39.37,39.35,39.37,90585.0,36.1745,36.1745,36.1561,36.1745,90585.0
2019-09-23 12:55:00,39.37,39.38,39.34,39.36,106014.0,36.1745,36.1837,36.1469,36.1653,106014.0
2019-09-23 13:00:00,39.36,39.36,39.3,39.3,68418.0,36.1653,36.1653,36.1102,36.1102,68418.0
2019-09-23 13:05:00,39.3,39.35,39.3,39.34,150663.0,36.1102,36.1561,36.1102,36.1469,150663.0
2019-09-23 13:10:00,39.34,39.35,39.33,39.35,74262.0,36.1469,36.1561,36.1377,36.1561,74262.0
2019-09-23 13:15:00,39.35,39.37,39.35,39.36,108381.0,36.1561,36.1745,36.1561,36.1653,108381.0
2019-09-23 13:20:00,39.36,39.41,39.36,39.4,144645.0,36.1653,36.2112,36.1653,36.202,144645.0
2019-09-23 13:25:00,39.4,39.43,39.4,39.42,77406.0,36.202,36.2296,36.202,36.2204,77406.0
2019-09-23 13:30:00,39.42,39.46,39.42,39.44,153498.0,36.2204,36.2572,36.2204,36.2388,153498.0
2019-09-23 13:35:00,39.44,39.47,39.39,39.4,161751.0,36.2388,36.2664,36.1928,36.202,161751.0
2019-09-23 13:40:00,39.39,39.4,39.36,39.36,68136.0,36.1928,36.202,36.1653,36.1653,68136.0
2019-09-23 13:45:00,39.36,39.36,39.31,39.32,59844.0,36.1653,36.1653,36.1193,36.1285,59844.0
2019-09-23 13:50:00,39.32,39.34,39.3,39.33,108483.0,36.1285,36.1469,36.1102,36.1377,108483.0
2019-09-23 13:55:00,39.33,39.34,39.31,39.31,77328.0,36.1377,36.1469,36.1193,36.1193,77328.0
2019-09-23 14:00:00,39.32,39.33,39.3,39.31,80319.0,36.1285,36.1377,36.1102,36.1193,80319.0
2019-09-23 14:05:00,39.31,39.32,39.29,39.29,113757.0,36.1193,36.1285,36.101,36.101,113757.0
2019-09-23 14:10:00,39.29,39.29,39.25,39.26,354702.0,36.101,36.101,36.0642,36.0734,354702.0
2019-09-23 14:15:00,39.26,39.26,39.24,39.25,29976.0,36.0734,36.0734,36.055,36.0642,29976.0
2019-09-23 14:20:00,39.25,39.26,39.24,39.25,62613.0,36.0642,36.0734,36.055,36.0642,62613.0
2019-09-23 14:25:00,39.25,39.26,39.24,39.24,68682.0,36.0642,36.0734,36.055,36.055,68682.0
2019-09-23 14:30:00,39.24,39.27,39.24,39.27,56073.0,36.055,36.0826,36.055,36.0826,56073.0
2019-09-23 14:35:00,39.27,39.27,39.26,39.27,52332.0,36.0826,36.0826,36.0734,36.0826,52332.0
2019-09-23 14:40:00,39.27,39.3,39.26,39.3,60357.0,36.0826,36.1102,36.0734,36.1102,60357.0
2019-09-23 14:45:00,39.3,39.32,39.3,39.3,77667.0,36.1102,36.1285,36.1102,36.1102,77667.0
2019-09-23 14:50:00,39.3,39.31,39.29,39.31,175920.0,36.1102,36.1193,36.101,36.1193,175920.0
2019-09-23 14:55:00,39.3,39.33,39.28,39.29,79332.0,36.1102,36.1377,36.0918,36.101,79332.0
2019-09-23 15:00:00,39.29,39.3,39.28,39.29,66366.0,36.101,36.1102,36.0918,36.101,66366.0
2019-09-23 15:05:00,39.29,39.31,39.29,39.3,92358.0,36.101,36.1193,36.101,36.1102,92358.0
2019-09-23 15:10:00,39.3,39.3,39.26,39.26,52251.0,36.1102,36.1102,36.0734,36.0734,52251.0
2019-09-23 15:15:00,39.26,39.29,39.26,39.28,79542.0,36.0734,36.101,36.0734,36.0918,79542.0
2019-09-23 15:20:00,39.28,39.28,39.26,39.27,70962.0,36.0918,36.0918,36.0734,36.0826,70962.0
2019-09-23 15:25:00,39.27,39.28,39.26,39.27,64551.0,36.0826,36.0918,36.0734,36.0826,64551.0
2019-09-23 15:30:00,39.26,39.28,39.26,39.28,85266.0,36.0734,36.0918,36.0734,36.0918,85266.0
2019-09-23 15:35:00,39.28,39.28,39.26,39.27,112944.0,36.0918,36.0918,36.0734,36.0826,112944.0
2019-09-23 15:40:00,39.27,39.27,39.25,39.26,118188.0,36.0826,36.0826,36.0642,36.0734,118188.0
2019-09-23 15:45:00,39.26,39.28,39.25,39.27,120486.0,36.0734,36.0918,36.0642,36.0826,120486.0
2019-09-23 15:50:00,39.27,39.3,39.25,39.26,209403.0,36.0826,36.1102,36.0642,36.0734,209403.0
2019-09-23 15:55:00,39.25,39.26,39.2,39.21,548691.0,36.0642,36.0734,36.0183,36.0275,548691.0
2019-09-24 09:30:00,39.42,39.48,39.38,39.45,355089.0,36.2204,36.2755,36.1837,36.248,355089.0
2019-09-24 09:35:00,39.47,39.61,39.46,39.58,296055.0,36.2664,36.395,36.2572,36.3674,296055.0
2019-09-24 09:40:00,39.6,39.61,39.55,39.6,132330.0,36.3858,36.395,36.3399,36.3858,132330.0
2019-09-24 09:45:00,39.6,39.64,39.6,39.61,211674.0,36.3858,36.4226,36.3858,36.395,211674.0
2019-09-24 09:50:00,39.62,39.66,39.58,39.66,179877.0,36.4042,36.4409,36.3674,36.4409,179877.0
2019-09-24 09:55:00,39.66,39.7,39.63,39.67,342381.0,36.4409,36.4777,36.4134,36.4501,342381.0
2019-09-24 10:00:00,39.67,39.8,39.64,39.8,357981.0,36.4501,36.5696,36.4226,36.5696,357981.0
2019-09-24 10:05:00,39.8,39.85,39.79,39.81,557403.0,36.5696,36.6155,36.5604,36.5788,557403.0
2019-09-24 10:10:00,39.8,39.86,39.79,39.84,243336.0,36.5696,36.6247,36.5604,36.6063,243336.0
2019-09-24 10:15:00,39.84,39.85,39.77,39.78,232161.0,36.6063,36.6155,36.542,36.5512,232161.0
2019-09-24 10:20:00,39.78,39.81,39.73,39.81,183909.0,36.5512,36.5788,36.5052,36.5788,183909.0
2019-09-24 10:25:00,39.81,39.87,39.81,39.86,608847.0,36.5788,36.6339,36.5788,36.6247,608847.0
2019-09-24 10:30:00,39.86,39.94,39.85,39.92,220050.0,36.6247,36.6982,36.6155,36.6798,220050.0
2019-09-24 10:35:00,39.92,39.95,39.91,39.95,214914.0,36.6798,36.7074,36.6706,36.7074,214914.0
2019-09-24 10:40:00,39.94,39.95,39.9,39.91,313491.0,36.6982,36.7074,36.6615,36.6706,313491.0
2019-09-24 10:45:00,39.91,39.91,39.82,39.82,209718.0,36.6706,36.6706,36.5879,36.5879,209718.0
2019-09-24 10:50:00,39.82,39.84,39.77,39.81,235065.0,36.5879,36.6063,36.542,36.5788,235065.0
2019-09-24 10:55:00,39.81,39.81,39.68,39.68,245052.0,36.5788,36.5788,36.4593,36.4593,245052.0
2019-09-24 11:00:00,39.68,39.69,39.65,39.67,218538.0,36.4593,36.4685,36.4317,36.4501,218538.0
2019-09-24 11:05:00,39.67,39.7,39.65,39.67,256263.0,36.4501,36.4777,36.4317,36.4501,256263.0
2019-09-24 11:10:00,39.67,39.69,39.65,39.67,149427.0,36.4501,36.4685,36.4317,36.4501,149427.0
2019-09-24 11:15:00,39.67,39.68,39.59,39.6,204456.0,36.4501,36.4593,36.3766,36.3858,204456.0
2019-09-24 11:20:00,39.59,39.6,39.57,39.58,343173.0,36.3766,36.3858,36.3582,36.3674,343173.0
2019-09-24 11:25:00,39.58,39.61,39.57,39.57,120258.0,36.3674,36.395,36.3582,36.3582,120258.0
2019-09-24 11:30:00,39.58,39.59,39.55,39.58,164604.0,36.3674,36.3766,36.3399,36.3674,164604.0
2019-09-24 11:35:00,39.57,39.58,39.52,39.54,127893.0,36.3582,36.3674,36.3123,36.3307,127893.0
2019-09-24 11:40:00,39.54,39.56,39.5,39.51,200472.0,36.3307,36.349,36.2939,36.3031,200472.0
2019-09-24 11:45:00,39.52,39.57,39.51,39.55,73155.0,36.3123,36.3582,36.3031,36.3399,73155.0
2019-09-24 11:50:00,39.55,39.55,39.51,39.52,68100.0,36.3399,36.3399,36.3031,36.3123,68100.0
2019-09-24 11:55:00,39.52,39.55,39.51,39.53,82305.0,36.3123,36.3399,36.3031,36.3215,82305.0
2019-09-24 12:00:00,39.52,39.6,39.52,39.57,187542.0,36.3123,36.3858,36.3123,36.3582,187542.0
2019-09-24 12:05:00,39.57,39.61,39.57,39.6,91344.0,36.3582,36.395,36.3582,36.3858,91344.0
2019-09-24 12:10:00,39.6,39.61,39.56,39.57,71361.0,36.3858,36.395,36.349,36.3582,71361.0
2019-09-24 12:15:00,39.56,39.57,39.5,39.5,59634.0,36.349,36.3582,36.2939,36.2939,59634.0
2019-09-24 12:20:00,39.5,39.53,39.42,39.47,250206.0,36.2939,36.3215,36.2204,36.2664,250206.0
2019-09-24 12:25:00,39.47,39.48,39.42,39.45,88821.0,36.2664,36.2755,36.2204,36.248,88821.0
2019-09-24 12:30:00,39.46,39.46,39.43,39.44,54933.0,36.2572,36.2572,36.2296,36.2388,54933.0
2019-09-24 12:35:00,39.44,39.44,39.37,39.39,70011.0,36.2388,36.2388,36.1745,36.1928,70011.0
2019-09-24 12:40:00,39.4,39.41,39.35,39.39,92853.0,36.202,36.2112,36.1561,36.1928,92853.0
2019-09-24 12:45:00,39.39,39.4,39.34,39.4,86745.0,36.1928,36.202,36.1469,36.202,86745.0
2019-09-24 12:50:00,39.4,39.41,39.34,39.34,76893.0,36.202,36.2112,36.1469,36.1469,76893.0
2019-09-24 12:55:00,39.35,39.38,39.34,39.38,95223.0,36.1561,36.1837,36.1469,36.1837,95223.0
2019-09-24 13:00:00,39.38,39.41,39.37,39.4,92628.0,36.1837,36.2112,36.1745,36.202,92628.0
2019-09-24 13:05:00,39.4,39.45,39.4,39.44,94290.0,36.202,36.248,36.202,36.2388,94290.0
2019-09-24 13:10:00,39.43,39.45,39.38,39.43,184320.0,36.2296,36.248,36.1837,36.2296,184320.0
2019-09-24 13:15:00,39.43,39.48,39.42,39.46,132741.0,36.2296,36.2755,36.2204,36.2572,132741.0
2019-09-24 13:20:00,39.46,39.47,39.43,39.46,82851.0,36.2572,36.2664,36.2296,36.2572,82851.0
2019-09-24 13:25:00,39.46,39.48,39.43,39.43,86247.0,36.2572,36.2755,36.2296,36.2296,86247.0
2019-09-24 13:30:00,39.43,39.47,39.42,39.45,110154.0,36.2296,36.2664,36.2204,36.248,110154.0
2019-09-24 13:35:00,39.45,39.49,39.44,39.47,76785.0,36.248,36.2847,36.2388,36.2664,76785.0
2019-09-24 13:40:00,39.47,39.51,39.46,39.5,64704.0,36.2664,36.3031,36.2572,36.2939,64704.0
2019-09-24 13:45:00,39.5,39.54,39.5,39.53,110784.0,36.2939,36.3307,36.2939,36.3215,110784.0
2019-09-24 13:50:00,39.53,39.55,39.5,39.51,114390.0,36.3215,36.3399,36.2939,36.3031,114390.0
2019-09-24 13:55:00,39.51,39.53,39.49,39.51,73086.0,36.3031,36.3215,36.2847,36.3031,73086.0
2019-09-24 14:00:00,39.51,39.54,39.49,39.54,93690.0,36.3031,36.3307,36.2847,36.3307,93690.0
2019-09-24 14:05:00,39.53,39.54,39.5,39.51,80397.0,36.3215,36.3307,36.2939,36.3031,80397.0
2019-09-24 14:10:00,39.5,39.7,39.5,39.6,303084.0,36.2939,36.4777,36.2939,36.3858,303084.0
2019-09-24 14:15:00,39.61,39.63,39.55,39.55,152652.0,36.395,36.4134,36.3399,36.3399,152652.0
2019-09-24 14:20:00,39.55,39.57,39.52,39.52,135057.0,36.3399,36.3582,36.3123,36.3123,135057.0
2019-09-24 14:25:00,39.52,39.55,39.52,39.53,83667.0,36.3123,36.3399,36.3123,36.3215,83667.0
2019-09-24 14:30:00,39.54,39.55,39.51,39.54,66450.0,36.3307,36.3399,36.3031,36.3307,66450.0
2019-09-24 14:35:00,39.54,39.62,39.52,39.58,475809.0,36.3307,36.4042,36.3123,36.3674,475809.0
2019-09-24 14:40:00,39.58,39.6,39.54,39.55,77958.0,36.3674,36.3858,36.3307,36.3399,77958.0
2019-09-24 14:45:00,39.55,39.59,39.52,39.59,80130.0,36.3399,36.3766,36.3123,36.3766,80130.0
2019-09-24 14:50:00,39.58,39.61,39.56,39.6,89871.0,36.3674,36.395,36.349,36.3858,89871.0
2019-09-24 14:55:00,39.59,39.6,39.56,39.58,72816.0,36.3766,36.3858,36.349,36.3674,72816.0
2019-09-24 15:00:00,39.57,39.57,39.53,39.53,85563.0,36.3582,36.3582,36.3215,36.3215,85563.0
2019-09-24 15:05:00,39.54,39.54,39.49,39.49,100110.0,36.3307,36.3307,36.2847,36.2847,100110.0
2019-09-24 15:10:00,39.5,39.53,39.48,39.51,116031.0,36.2939,36.3215,36.2755,36.3031,116031.0
2019-09-24 15:15:00,39.51,39.52,39.48,39.5,68436.0,36.3031,36.3123,36.2755,36.2939,68436.0
2019-09-24 15:20:00,39.5,39.5,39.45,39.46,91641.0,36.2939,36.2939,36.248,36.2572,91641.0
2019-09-24 15:25:00,39.46,39.5,39.45,39.49,63120.0,36.2572,36.2939,36.248,36.2847,63120.0
2019-09-24 15:30:00,39.48,39.49,39.45,39.46,55626.0,36.2755,36.2847,36.248,36.2572,55626.0
2019-09-24 15:35:00,39.46,39.47,39.44,39.46,110820.0,36.2572,36.2664,36.2388,36.2572,110820.0
2019-09-24 15:40:00,39.46,39.48,39.45,39.45,95397.0,36.2572,36.2755,36.248,36.248,95397.0
2019-09-24 15:45:00,39.45,39.51,39.45,39.5,109923.0,36.248,36.3031,36.248,36.2939,109923.0
2019-09-24 15:50:00,39.5,39.52,39.46,39.5,229149.0,36.2939,36.3123,36.2572,36.2939,229149.0
2019-09-24 15:55:00,39.5,39.51,39.44,39.49,982416.0,36.2939,36.3031,36.2388,36.2847,982416.0
2019-09-25 09:30:00,39.49,39.53,39.41,39.45,268551.0,36.2847,36.3215,36.2112,36.248,268551.0
2019-09-25 09:35:00,39.46,39.55,39.45,39.49,111819.0,36.2572,36.3399,36.248,36.2847,111819.0
2019-09-25 09:40:00,39.5,39.56,39.5,39.51,89922.0,36.2939,36.349,36.2939,36.3031,89922.0
2019-09-25 09:45:00,39.5,39.52,39.44,39.52,154662.0,36.2939,36.3123,36.2388,36.3123,154662.0
2019-09-25 09:50:00,39.52,39.54,39.49,39.54,101097.0,36.3123,36.3307,36.2847,36.3307,101097.0
2019-09-25 09:55:00,39.54,39.57,39.47,39.47,122865.0,36.3307,36.3582,36.2664,36.2664,122865.0
2019-09-25 10:00:00,39.47,39.48,39.39,39.46,203082.0,36.2664,36.2755,36.1928,36.2572,203082.0
2019-09-25 10:05:00,39.46,39.52,39.43,39.44,98181.0,36.2572,36.3123,36.2296,36.2388,98181.0
2019-09-25 10:10:00,39.44,39.47,39.37,39.38,86127.0,36.2388,36.2664,36.1745,36.1837,86127.0
2019-09-25 10:15:00,39.37,39.38,39.29,39.31,175794.0,36.1745,36.1837,36.101,36.1193,175794.0
2019-09-25 10:20:00,39.31,39.34,39.3,39.32,69420.0,36.1193,36.1469,36.1102,36.1285,69420.0
2019-09-25 10:25:00,39.33,39.36,39.32,39.33,144060.0,36.1377,36.1653,36.1285,36.1377,144060.0
2019-09-25 10:30:00,39.34,39.44,39.33,39.44,233280.0,36.1469,36.2388,36.1377,36.2388,233280.0
2019-09-25 10:35:00,39.43,39.48,39.41,39.48,172614.0,36.2296,36.2755,36.2112,36.2755,172614.0
2019-09-25 10:40:00,39.48,39.48,39.43,39.47,134385.0,36.2755,36.2755,36.2296,36.2664,134385.0
2019-09-25 10:45:00,39.46,39.48,39.45,39.47,135555.0,36.2572,36.2755,36.248,36.2664,135555.0
2019-09-25 10:50:00,39.47,39.54,39.46,39.51,159960.0,36.2664,36.3307,36.2572,36.3031,159960.0
2019-09-25 10:55:00,39.51,39.56,39.49,39.54,264153.0,36.3031,36.349,36.2847,36.3307,264153.0
2019-09-25 11:00:00,39.54,39.54,39.47,39.47,89136.0,36.3307,36.3307,36.2664,36.2664,89136.0
2019-09-25 11:05:00,39.47,39.48,39.38,39.38,83517.0,36.2664,36.2755,36.1837,36.1837,83517.0
2019-09-25 11:10:00,39.38,39.4,39.36,39.39,112908.0,36.1837,36.202,36.1653,36.1928,112908.0
2019-09-25 11:15:00,39.39,39.4,39.36,39.39,94392.0,36.1928,36.202,36.1653,36.1928,94392.0
2019-09-25 11:20:00,39.39,39.41,39.37,39.38,75873.0,36.1928,36.2112,36.1745,36.1837,75873.0
2019-09-25 11:25:00,39.38,39.39,39.36,39.38,66201.0,36.1837,36.1928,36.1653,36.1837,66201.0
2019-09-25 11:30:00,39.38,39.38,39.33,39.34,70803.0,36.1837,36.1837,36.1377,36.1469,70803.0
2019-09-25 11:35:00,39.35,39.36,39.33,39.36,69843.0,36.1561,36.1653,36.1377,36.1653,69843.0
2019-09-25 11:40:00,39.36,39.38,39.34,39.36,59898.0,36.1653,36.1837,36.1469,36.1653,59898.0
2019-09-25 11:45:00,39.36,39.37,39.34,39.34,68799.0,36.1653,36.1745,36.1469,36.1469,68799.0
2019-09-25 11:50:00,39.34,39.37,39.34,39.36,62667.0,36.1469,36.1745,36.1469,36.1653,62667.0
2019-09-25 11:55:00,39.37,39.38,39.36,39.37,74622.0,36.1745,36.1837,36.1653,36.1745,74622.0
2019-09-25 12:00:00,39.37,39.38,39.36,39.37,62169.0,36.1745,36.1837,36.1653,36.1745,62169.0
2019-09-25 12:05:00,39.37,39.38,39.35,39.36,114000.0,36.1745,36.1837,36.1561,36.1653,114000.0
2019-09-25 12:10:00,39.35,39.35,39.28,39.31,157935.0,36.1561,36.1561,36.0918,36.1193,157935.0
2019-09-25 12:15:00,39.31,39.33,39.3,39.33,65196.0,36.1193,36.1377,36.1102,36.1377,65196.0
2019-09-25 12:20:00,39.33,39.34,39.29,39.3,100566.0,36.1377,36.1469,36.101,36.1102,100566.0
2019-09-25 12:25:00,39.3,39.32,39.29,39.32,65634.0,36.1102,36.1285,36.101,36.1285,65634.0
2019-09-25 12:30:00,39.31,39.34,39.31,39.31,51189.0,36.1193,36.1469,36.1193,36.1193,51189.0
2019-09-25 12:35:00,39.31,39.32,39.27,39.29,68856.0,36.1193,36.1285,36.0826,36.101,68856.0
2019-09-25 12:40:00,39.29,39.3,39.29,39.3,48495.0,36.101,36.1102,36.101,36.1102,48495.0
2019-09-25 12:45:00,39.3,39.3,39.29,39.3,93474.0,36.1102,36.1102,36.101,36.1102,93474.0
2019-09-25 12:50:00,39.29,39.32,39.29,39.32,73065.0,36.101,36.1285,36.101,36.1285,73065.0
2019-09-25 12:55:00,39.32,39.35,39.29,39.33,69429.0,36.1285,36.1561,36.101,36.1377,69429.0
2019-09-25 13:00:00,39.33,39.35,39.3,39.31,113415.0,36.1377,36.1561,36.1102,36.1193,113415.0
2019-09-25 13:05:00,39.3,39.36,39.3,39.36,67359.0,36.1102,36.1653,36.1102,36.1653,67359.0
2019-09-25 13:10:00,39.36,39.37,39.35,39.37,70272.0,36.1653,36.1745,36.1561,36.1745,70272.0
2019-09-25 13:15:00,39.38,39.38,39.35,39.36,121104.0,36.1837,36.1837,36.1561,36.1653,121104.0
2019-09-25 13:20:00,39.36,39.38,39.36,39.37,97548.0,36.1653,36.1837,36.1653,36.1745,97548.0
2019-09-25 13:25:00,39.37,39.37,39.35,39.35,62853.0,36.1745,36.1745,36.1561,36.1561,62853.0
2019-09-25 13:30:00,39.35,39.37,39.34,39.36,46857.0,36.1561,36.1745,36.1469,36.1653,46857.0
2019-09-25 13:35:00,39.36,39.43,39.36,39.43,95157.0,36.1653,36.2296,36.1653,36.2296,95157.0
2019-09-25 13:40:00,39.43,39.44,39.42,39.44,95256.0,36.2296,36.2388,36.2204,36.2388,95256.0
2019-09-25 13:45:00,39.44,39.46,39.42,39.43,70086.0,36.2388,36.2572,36.2204,36.2296,70086.0
2019-09-25 13:50:00,39.43,39.46,39.42,39.45,59775.0,36.2296,36.2572,36.2204,36.248,59775.0
2019-09-25 13:55:00,39.45,39.47,39.44,39.47,70191.0,36.248,36.2664,36.2388,36.2664,70191.0
2019-09-25 14:00:00,39.47,39.48,39.46,39.46,78360.0,36.2664,36.2755,36.2572,36.2572,78360.0
2019-09-25 14:05:00,39.47,39.53,39.46,39.52,87396.0,36.2664,36.3215,36.2572,36.3123,87396.0
2019-09-25 14:10:00,39.52,39.53,39.49,39.5,104202.0,36.3123,36.3215,36.2847,36.2939,104202.0
2019-09-25 14:15:00,39.49,39.49,39.47,39.48,79656.0,36.2847,36.2847,36.2664,36.2755,79656.0
2019-09-25 14:20:00,39.48,39.5,39.47,39.5,57021.0,36.2755,36.2939,36.2664,36.2939,57021.0
2019-09-25 14:25:00,39.49,39.5,39.47,39.49,67050.0,36.2847,36.2939,36.2664,36.2847,67050.0
2019-09-25 14:30:00,39.48,39.5,39.47,39.47,62871.0,36.2755,36.2939,36.2664,36.2664,62871.0
2019-09-25 14:35:00,39.48,39.5,39.47,39.48,74961.0,36.2755,36.2939,36.2664,36.2755,74961.0
2019-09-25 14:40:00,39.49,39.51,39.48,39.49,98787.0,36.2847,36.3031,36.2755,36.2847,98787.0
2019-09-25 14:45:00,39.49,39.51,39.49,39.5,54576.0,36.2847,36.3031,36.2847,36.2939,54576.0
2019-09-25 14:50:00,39.51,39.51,39.49,39.51,70587.0,36.3031,36.3031,36.2847,36.3031,70587.0
2019-09-25 14:55:00,39.51,39.53,39.5,39.52,125658.0,36.3031,36.3215,36.2939,36.3123,125658.0
2019-09-25 15:00:00,39.52,39.52,39.5,39.51,88641.0,36.3123,36.3123,36.2939,36.3031,88641.0
2019-09-25 15:05:00,39.51,39.53,39.51,39.52,61203.0,36.3031,36.3215,36.3031,36.3123,61203.0
2019-09-25 15:10:00,39.52,39.53,39.5,39.52,95928.0,36.3123,36.3215,36.2939,36.3123,95928.0
2019-09-25 15:15:00,39.52,39.53,39.51,39.53,56961.0,36.3123,36.3215,36.3031,36.3215,56961.0
2019-09-25 15:20:00,39.53,39.54,39.52,39.53,136788.0,36.3215,36.3307,36.3123,36.3215,136788.0
2019-09-25 15:25:00,39.53,39.53,39.5,39.5,88023.0,36.3215,36.3215,36.2939,36.2939,88023.0
2019-09-25 15:30:00,39.5,39.52,39.5,39.52,122838.0,36.2939,36.3123,36.2939,36.3123,122838.0
2019-09-25 15:35:00,39.52,39.52,39.49,39.52,167439.0,36.3123,36.3123,36.2847,36.3123,167439.0
2019-09-25 15:40:00,39.53,39.54,39.52,39.52,91566.0,36.3215,36.3307,36.3123,36.3123,91566.0
2019-09-25 15:45:00,39.52,39.55,39.51,39.55,100665.0,36.3123,36.3399,36.3031,36.3399,100665.0
2019-09-25 15:50:00,39.54,39.56,39.47,39.48,240753.0,36.3307,36.349,36.2664,36.2755,240753.0
2019-09-25 15:55:00,39.47,39.53,39.47,39.49,521127.0,36.2664,36.3215,36.2664,36.2847,521127.0
2019-09-26 09:30:00,39.6,39.8,39.59,39.78,349419.0,36.3858,36.5696,36.3766,36.5512,349419.0
2019-09-26 09:35:00,39.78,39.81,39.68,39.73,151386.0,36.5512,36.5788,36.4593,36.5052,151386.0
2019-09-26 09:40:00,39.73,39.76,39.68,39.71,128937.0,36.5052,36.5328,36.4593,36.4869,128937.0
2019-09-26 09:45:00,39.72,39.78,39.72,39.77,90333.0,36.4961,36.5512,36.4961,36.542,90333.0
2019-09-26 09:50:00,39.77,39.78,39.74,39.76,85494.0,36.542,36.5512,36.5144,36.5328,85494.0
2019-09-26 09:55:00,39.76,39.84,39.74,39.83,218421.0,36.5328,36.6063,36.5144,36.5971,218421.0
2019-09-26 10:00:00,39.83,39.85,39.79,39.82,157491.0,36.5971,36.6155,36.5604,36.5879,157491.0
2019-09-26 10:05:00,39.82,39.84,39.77,39.8,164625.0,36.5879,36.6063,36.542,36.5696,164625.0
2019-09-26 10:10:00,39.8,39.8,39.72,39.72,131517.0,36.5696,36.5696,36.4961,36.4961,131517.0
2019-09-26 10:15:00,39.73,39.75,39.7,39.72,113508.0,36.5052,36.5236,36.4777,36.4961,113508.0
2019-09-26 10:20:00,39.72,39.72,39.62,39.63,161127.0,36.4961,36.4961,36.4042,36.4134,161127.0
2019-09-26 10:25:00,39.63,39.65,39.57,39.6,127788.0,36.4134,36.4317,36.3582,36.3858,127788.0
2019-09-26 10:30:00,39.6,39.62,39.56,39.57,94743.0,36.3858,36.4042,36.349,36.3582,94743.0
2019-09-26 10:35:00,39.57,39.65,39.55,39.65,106695.0,36.3582,36.4317,36.3399,36.4317,106695.0
2019-09-26 10:40:00,39.64,39.65,39.62,39.63,65859.0,36.4226,36.4317,36.4042,36.4134,65859.0
2019-09-26 10:45:00,39.62,39.64,39.59,39.62,70737.0,36.4042,36.4226,36.3766,36.4042,70737.0
2019-09-26 10:50:00,39.61,39.63,39.58,39.58,114120.0,36.395,36.4134,36.3674,36.3674,114120.0
2019-09-26 10:55:00,39.58,39.58,39.52,39.54,181770.0,36.3674,36.3674,36.3123,36.3307,181770.0
2019-09-26 11:00:00,39.54,39.54,39.48,39.51,137196.0,36.3307,36.3307,36.2755,36.3031,137196.0
2019-09-26 11:05:00,39.51,39.55,39.51,39.53,104649.0,36.3031,36.3399,36.3031,36.3215,104649.0
2019-09-26 11:10:00,39.53,39.55,39.52,39.54,83331.0,36.3215,36.3399,36.3123,36.3307,83331.0
2019-09-26 11:15:00,39.54,39.56,39.48,39.5,72429.0,36.3307,36.349,36.2755,36.2939,72429.0
2019-09-26 11:20:00,39.49,39.51,39.48,39.5,53592.0,36.2847,36.3031,36.2755,36.2939,53592.0
2019-09-26 11:25:00,39.5,39.53,39.47,39.53,80568.0,36.2939,36.3215,36.2664,36.3215,80568.0
2019-09-26 11:30:00,39.53,39.55,39.52,39.55,55569.0,36.3215,36.3399,36.3123,36.3399,55569.0
2019-09-26 11:35:00,39.55,39.57,39.54,39.56,54255.0,36.3399,36.3582,36.3307,36.349,54255.0
2019-09-26 11:40:00,39.56,39.57,39.54,39.54,45453.0,36.349,36.3582,36.3307,36.3307,45453.0
2019-09-26 11:45:00,39.53,39.55,39.53,39.54,36381.0,36.3215,36.3399,36.3215,36.3307,36381.0
2019-09-26 11:50:00,39.54,39.55,39.52,39.52,81990.0,36.3307,36.3399,36.3123,36.3123,81990.0
2019-09-26 11:55:00,39.52,39.54,39.5,39.53,52782.0,36.3123,36.3307,36.2939,36.3215,52782.0
2019-09-26 12:00:00,39.53,39.58,39.52,39.57,81435.0,36.3215,36.3674,36.3123,36.3582,81435.0
2019-09-26 12:05:00,39.57,39.61,39.57,39.58,108207.0,36.3582,36.395,36.3582,36.3674,108207.0
2019-09-26 12:10:00,39.58,39.6,39.55,39.59,71565.0,36.3674,36.3858,36.3399,36.3766,71565.0
2019-09-26 12:15:00,39.59,39.62,39.59,39.62,144183.0,36.3766,36.4042,36.3766,36.4042,144183.0
2019-09-26 12:20:00,39.62,39.63,39.59,39.61,68391.0,36.4042,36.4134,36.3766,36.395,68391.0
2019-09-26 12:25:00,39.61,39.63,39.58,39.62,85188.0,36.395,36.4134,36.3674,36.4042,85188.0
2019-09-26 12:30:00,39.61,39.61,39.57,39.57,61476.0,36.395,36.395,36.3582,36.3582,61476.0
2019-09-26 12:35:00,39.57,39.61,39.56,39.6,66987.0,36.3582,36.395,36.349,36.3858,66987.0
2019-09-26 12:40:00,39.6,39.6,39.54,39.54,35781.0,36.3858,36.3858,36.3307,36.3307,35781.0
2019-09-26 12:45:00,39.54,39.55,39.53,39.54,36645.0,36.3307,36.3399,36.3215,36.3307,36645.0
2019-09-26 12:50:00,39.54,39.54,39.52,39.53,35478.0,36.3307,36.3307,36.3123,36.3215,35478.0
2019-09-26 12:55:00,39.52,39.53,39.5,39.5,60627.0,36.3123,36.3215,36.2939,36.2939,60627.0
2019-09-26 13:00:00,39.51,39.51,39.46,39.47,81102.0,36.3031,36.3031,36.2572,36.2664,81102.0
2019-09-26 13:05:00,39.48,39.53,39.47,39.51,74601.0,36.2755,36.3215,36.2664,36.3031,74601.0
2019-09-26 13:10:00,39.51,39.51,39.49,39.49,63462.0,36.3031,36.3031,36.2847,36.2847,63462.0
2019-09-26 13:15:00,39.5,39.5,39.47,39.48,60501.0,36.2939,36.2939,36.2664,36.2755,60501.0
2019-09-26 13:20:00,39.47,39.51,39.46,39.51,124137.0,36.2664,36.3031,36.2572,36.3031,124137.0
2019-09-26 13:25:00,39.51,39.51,39.48,39.5,105375.0,36.3031,36.3031,36.2755,36.2939,105375.0
2019-09-26 13:30:00,39.5,39.52,39.49,39.51,79092.0,36.2939,36.3123,36.2847,36.3031,79092.0
2019-09-26 13:35:00,39.51,39.54,39.49,39.53,152640.0,36.3031,36.3307,36.2847,36.3215,152640.0
2019-09-26 13:40:00,39.53,39.58,39.52,39.55,116430.0,36.3215,36.3674,36.3123,36.3399,116430.0
2019-09-26 13:45:00,39.55,39.56,39.53,39.53,49278.0,36.3399,36.349,36.3215,36.3215,49278.0
2019-09-26 13:50:00,39.53,39.55,39.51,39.55,60717.0,36.3215,36.3399,36.3031,36.3399,60717.0
2019-09-26 13:55:00,39.54,39.56,39.53,39.54,54537.0,36.3307,36.349,36.3215,36.3307,54537.0
2019-09-26 14:00:00,39.54,39.64,39.54,39.64,82371.0,36.3307,36.4226,36.3307,36.4226,82371.0
2019-09-26 14:05:00,39.63,39.71,39.62,39.71,92370.0,36.4134,36.4869,36.4042,36.4869,92370.0
2019-09-26 14:10:00,39.71,39.71,39.63,39.66,74856.0,36.4869,36.4869,36.4134,36.4409,74856.0
2019-09-26 14:15:00,39.66,39.68,39.64,39.67,81213.0,36.4409,36.4593,36.4226,36.4501,81213.0
2019-09-26 14:20:00,39.67,39.69,39.66,39.68,52221.0,36.4501,36.4685,36.4409,36.4593,52221.0
2019-09-26 14:25:00,39.68,39.68,39.65,39.67,51507.0,36.4593,36.4593,36.4317,36.4501,51507.0
2019-09-26 14:30:00,39.67,39.68,39.64,39.64,58551.0,36.4501,36.4593,36.4226,36.4226,58551.0
2019-09-26 14:35:00,39.64,39.64,39.58,39.59,66984.0,36.4226,36.4226,36.3674,36.3766,66984.0
2019-09-26 14:40:00,39.58,39.63,39.58,39.61,72294.0,36.3674,36.4134,36.3674,36.395,72294.0
2019-09-26 14:45:00,39.61,39.63,39.58,39.58,44169.0,36.395,36.4134,36.3674,36.3674,44169.0
2019-09-26 14:50:00,39.59,39.59,39.56,39.57,65637.0,36.3766,36.3766,36.349,36.3582,65637.0
2019-09-26 14:55:00,39.57,39.59,39.55,39.57,85380.0,36.3582,36.3766,36.3399,36.3582,85380.0
2019-09-26 15:00:00,39.57,39.58,39.53,39.54,81810.0,36.3582,36.3674,36.3215,36.3307,81810.0
2019-09-26 15:05:00,39.53,39.54,39.51,39.52,63024.0,36.3215,36.3307,36.3031,36.3123,63024.0
2019-09-26 15:10:00,39.52,39.56,39.52,39.54,61968.0,36.3123,36.349,36.3123,36.3307,61968.0
2019-09-26 15:15:00,39.55,39.58,39.55,39.57,44523.0,36.3399,36.3674,36.3399,36.3582,44523.0
2019-09-26 15:20:00,39.57,39.59,39.57,39.57,64437.0,36.3582,36.3766,36.3582,36.3582,64437.0
2019-09-26 15:25:00,39.57,39.61,39.56,39.6,125355.0,36.3582,36.395,36.349,36.3858,125355.0
2019-09-26 15:30:00,39.6,39.61,39.57,39.59,93930.0,36.3858,36.395,36.3582,36.3766,93930.0
2019-09-26 15:35:00,39.59,39.59,39.52,39.53,109995.0,36.3766,36.3766,36.3123,36.3215,109995.0
2019-09-26 15:40:00,39.52,39.53,39.47,39.47,100344.0,36.3123,36.3215,36.2664,36.2664,100344.0
2019-09-26 15:45:00,39.47,39.48,39.46,39.48,102531.0,36.2664,36.2755,36.2572,36.2755,102531.0
2019-09-26 15:50:00,39.48,39.51,39.44,39.46,281049.0,36.2755,36.3031,36.2388,36.2572,281049.0
2019-09-26 15:55:00,39.46,39.46,39.4,39.44,800025.0,36.2572,36.2572,36.202,36.2388,800025.0
2019-09-27 09:30:00,39.74,39.74,39.53,39.55,275772.0,36.5144,36.5144,36.3215,36.3399,275772.0
2019-09-27 09:35:00,39.56,39.6,39.51,39.54,100518.0,36.349,36.3858,36.3031,36.3307,100518.0
2019-09-27 09:40:00,39.52,39.55,39.48,39.55,64503.0,36.3123,36.3399,36.2755,36.3399,64503.0
2019-09-27 09:45:00,39.56,39.57,39.46,39.49,65022.0,36.349,36.3582,36.2572,36.2847,65022.0
2019-09-27 09:50:00,39.49,39.5,39.45,39.47,51345.0,36.2847,36.2939,36.248,36.2664,51345.0
2019-09-27 09:55:00,39.46,39.47,39.42,39.43,67896.0,36.2572,36.2664,36.2204,36.2296,67896.0
2019-09-27 10:00:00,39.43,39.44,39.39,39.39,80325.0,36.2296,36.2388,36.1928,36.1928,80325.0
2019-09-27 10:05:00,39.39,39.45,39.39,39.45,69105.0,36.1928,36.248,36.1928,36.248,69105.0
2019-09-27 10:10:00,39.45,39.47,39.43,39.47,87888.0,36.248,36.2664,36.2296,36.2664,87888.0
2019-09-27 10:15:00,39.47,39.47,39.38,39.39,85005.0,36.2664,36.2664,36.1837,36.1928,85005.0
2019-09-27 10:20:00,39.39,39.41,39.37,39.4,46776.0,36.1928,36.2112,36.1745,36.202,46776.0
2019-09-27 10:25:00,39.39,39.46,39.39,39.45,80628.0,36.1928,36.2572,36.1928,36.248,80628.0
2019-09-27 10:30:00,39.46,39.49,39.45,39.47,87963.0,36.2572,36.2847,36.248,36.2664,87963.0
2019-09-27 10:35:00,39.47,39.47,39.44,39.46,57243.0,36.2664,36.2664,36.2388,36.2572,57243.0
2019-09-27 10:40:00,39.46,39.49,39.45,39.47,98193.0,36.2572,36.2847,36.248,36.2664,98193.0
2019-09-27 10:45:00,39.47,39.48,39.45,39.48,72798.0,36.2664,36.2755,36.248,36.2755,72798.0
2019-09-27 10:50:00,39.48,39.52,39.48,39.49,67494.0,36.2755,36.3123,36.2755,36.2847,67494.0
2019-09-27 10:55:00,39.48,39.56,39.47,39.55,81708.0,36.2755,36.349,36.2664,36.3399,81708.0
2019-09-27 11:00:00,39.55,39.58,39.5,39.51,90012.0,36.3399,36.3674,36.2939,36.3031,90012.0
2019-09-27 11:05:00,39.51,39.52,39.5,39.52,99849.0,36.3031,36.3123,36.2939,36.3123,99849.0
2019-09-27 11:10:00,39.52,39.54,39.51,39.54,46731.0,36.3123,36.3307,36.3031,36.3307,46731.0
2019-09-27 11:15:00,39.54,39.56,39.51,39.52,440841.0,36.3307,36.349,36.3031,36.3123,440841.0
2019-09-27 11:20:00,39.52,39.57,39.51,39.56,83799.0,36.3123,36.3582,36.3031,36.349,83799.0
2019-09-27 11:25:00,39.56,39.59,39.55,39.58,53445.0,36.349,36.3766,36.3399,36.3674,53445.0
2019-09-27 11:30:00,39.58,39.62,39.57,39.6,76719.0,36.3674,36.4042,36.3582,36.3858,76719.0
2019-09-27 11:35:00,39.6,39.62,39.42,39.48,158319.0,36.3858,36.4042,36.2204,36.2755,158319.0
2019-09-27 11:40:00,39.48,39.53,39.44,39.44,48507.0,36.2755,36.3215,36.2388,36.2388,48507.0
2019-09-27 11:45:00,39.44,39.49,39.43,39.44,62742.0,36.2388,36.2847,36.2296,36.2388,62742.0
2019-09-27 11:50:00,39.44,39.45,39.42,39.45,57741.0,36.2388,36.248,36.2204,36.248,57741.0
2019-09-27 11:55:00,39.45,39.51,39.45,39.48,85146.0,36.248,36.3031,36.248,36.2755,85146.0
2019-09-27 12:00:00,39.47,39.5,39.46,39.46,98556.0,36.2664,36.2939,36.2572,36.2572,98556.0
2019-09-27 12:05:00,39.47,39.47,39.44,39.44,53064.0,36.2664,36.2664,36.2388,36.2388,53064.0
2019-09-27 12:10:00,39.45,39.46,39.4,39.44,46074.0,36.248,36.2572,36.202,36.2388,46074.0
2019-09-27 12:15:00,39.43,39.45,39.41,39.42,87090.0,36.2296,36.248,36.2112,36.2204,87090.0
2019-09-27 12:20:00,39.42,39.44,39.41,39.43,67728.0,36.2204,36.2388,36.2112,36.2296,67728.0
2019-09-27 12:25:00,39.43,39.45,39.42,39.44,46728.0,36.2296,36.248,36.2204,36.2388,46728.0
2019-09-27 12:30:00,39.44,39.44,39.42,39.42,45981.0,36.2388,36.2388,36.2204,36.2204,45981.0
2019-09-27 12:35:00,39.43,39.47,39.43,39.46,57420.0,36.2296,36.2664,36.2296,36.2572,57420.0
2019-09-27 12:40:00,39.46,39.47,39.44,39.44,59202.0,36.2572,36.2664,36.2388,36.2388,59202.0
2019-09-27 12:45:00,39.44,39.46,39.4,39.4,49620.0,36.2388,36.2572,36.202,36.202,49620.0
2019-09-27 12:50:00,39.4,39.43,39.4,39.42,54873.0,36.202,36.2296,36.202,36.2204,54873.0
2019-09-27 12:55:00,39.42,39.44,39.36,39.37,64302.0,36.2204,36.2388,36.1653,36.1745,64302.0
2019-09-27 13:00:00,39.37,39.39,39.33,39.38,79938.0,36.1745,36.1928,36.1377,36.1837,79938.0
2019-09-27 13:05:00,39.38,39.46,39.37,39.44,75456.0,36.1837,36.2572,36.1745,36.2388,75456.0
2019-09-27 13:10:00,39.45,39.47,39.44,39.44,118686.0,36.248,36.2664,36.2388,36.2388,118686.0
2019-09-27 13:15:00,39.44,39.44,39.4,39.42,44289.0,36.2388,36.2388,36.202,36.2204,44289.0
2019-09-27 13:20:00,39.42,39.43,39.4,39.41,35769.0,36.2204,36.2296,36.202,36.2112,35769.0
2019-09-27 13:25:00,39.4,39.44,39.38,39.44,41010.0,36.202,36.2388,36.1837,36.2388,41010.0
2019-09-27 13:30:00,39.44,39.44,39.38,39.42,58536.0,36.2388,36.2388,36.1837,36.2204,58536.0
2019-09-27 13:35:00,39.41,39.42,39.38,39.41,91758.0,36.2112,36.2204,36.1837,36.2112,91758.0
2019-09-27 13:40:00,39.41,39.43,39.4,39.41,49806.0,36.2112,36.2296,36.202,36.2112,49806.0
2019-09-27 13:45:00,39.4,39.4,39.37,39.37,32187.0,36.202,36.202,36.1745,36.1745,32187.0
2019-09-27 13:50:00,39.37,39.38,39.34,39.38,77550.0,36.1745,36.1837,36.1469,36.1837,77550.0
2019-09-27 13:55:00,39.38,39.39,39.35,39.36,146760.0,36.1837,36.1928,36.1561,36.1653,146760.0
2019-09-27 14:00:00,39.36,39.37,39.33,39.34,52734.0,36.1653,36.1745,36.1377,36.1469,52734.0
2019-09-27 14:05:00,39.34,39.36,39.32,39.33,62916.0,36.1469,36.1653,36.1285,36.1377,62916.0
2019-09-27 14:10:00,39.33,39.35,39.31,39.34,46080.0,36.1377,36.1561,36.1193,36.1469,46080.0
2019-09-27 14:15:00,39.33,39.34,39.3,39.32,51915.0,36.1377,36.1469,36.1102,36.1285,51915.0
2019-09-27 14:20:00,39.32,39.36,39.32,39.34,56493.0,36.1285,36.1653,36.1285,36.1469,56493.0
2019-09-27 14:25:00,39.35,39.36,39.33,39.34,43953.0,36.1561,36.1653,36.1377,36.1469,43953.0
2019-09-27 14:30:00,39.33,39.34,39.31,39.33,56262.0,36.1377,36.1469,36.1193,36.1377,56262.0
2019-09-27 14:35:00,39.34,39.34,39.31,39.32,54540.0,36.1469,36.1469,36.1193,36.1285,54540.0
2019-09-27 14:40:00,39.32,39.34,39.32,39.33,49344.0,36.1285,36.1469,36.1285,36.1377,49344.0
2019-09-27 14:45:00,39.33,39.34,39.29,39.29,54267.0,36.1377,36.1469,36.101,36.101,54267.0
2019-09-27 14:50:00,39.29,39.29,39.26,39.27,67596.0,36.101,36.101,36.0734,36.0826,67596.0
2019-09-27 14:55:00,39.27,39.31,39.27,39.29,69330.0,36.0826,36.1193,36.0826,36.101,69330.0
2019-09-27 15:00:00,39.29,39.3,39.28,39.28,89232.0,36.101,36.1102,36.0918,36.0918,89232.0
2019-09-27 15:05:00,39.28,39.3,39.25,39.27,92787.0,36.0918,36.1102,36.0642,36.0826,92787.0
2019-09-27 15:10:00,39.27,39.29,39.25,39.26,69225.0,36.0826,36.101,36.0642,36.0734,69225.0
2019-09-27 15:15:00,39.26,39.33,39.26,39.32,75810.0,36.0734,36.1377,36.0734,36.1285,75810.0
2019-09-27 15:20:00,39.32,39.36,39.32,39.36,78060.0,36.1285,36.1653,36.1285,36.1653,78060.0
2019-09-27 15:25:00,39.36,39.36,39.3,39.3,119034.0,36.1653,36.1653,36.1102,36.1102,119034.0
2019-09-27 15:30:00,39.3,39.35,39.29,39.35,129813.0,36.1102,36.1561,36.101,36.1561,129813.0
2019-09-27 15:35:00,39.35,39.38,39.33,39.37,116232.0,36.1561,36.1837,36.1377,36.1745,116232.0
2019-09-27 15:40:00,39.36,39.43,39.36,39.4,128985.0,36.1653,36.2296,36.1653,36.202,128985.0
2019-09-27 15:45:00,39.41,39.43,39.39,39.42,116322.0,36.2112,36.2296,36.1928,36.2204,116322.0
2019-09-27 15:50:00,39.42,39.48,39.42,39.44,269655.0,36.2204,36.2755,36.2204,36.2388,269655.0
2019-09-27 15:55:00,39.44,39.48,39.4,39.48,473748.0,36.2388,36.2755,36.202,36.2755,473748.0
2019-09-30 09:30:00,39.56,39.75,39.56,39.73,350361.0,36.349,36.5236,36.349,36.5052,350361.0
2019-09-30 09:35:00,39.72,39.77,39.68,39.71,108300.0,36.4961,36.542,36.4593,36.4869,108300.0
2019-09-30 09:40:00,39.71,39.77,39.7,39.75,92151.0,36.4869,36.542,36.4777,36.5236,92151.0
2019-09-30 09:45:00,39.76,39.81,39.76,39.81,168972.0,36.5328,36.5788,36.5328,36.5788,168972.0
2019-09-30 09:50:00,39.8,39.8,39.75,39.78,154779.0,36.5696,36.5696,36.5236,36.5512,154779.0
2019-09-30 09:55:00,39.77,39.79,39.76,39.77,74277.0,36.542,36.5604,36.5328,36.542,74277.0
2019-09-30 10:00:00,39.78,39.8,39.74,39.79,155934.0,36.5512,36.5696,36.5144,36.5604,155934.0
2019-09-30 10:05:00,39.79,39.8,39.77,39.77,57984.0,36.5604,36.5696,36.542,36.542,57984.0
2019-09-30 10:10:00,39.77,39.8,39.76,39.77,81468.0,36.542,36.5696,36.5328,36.542,81468.0
2019-09-30 10:15:00,39.77,39.79,39.76,39.77,132921.0,36.542,36.5604,36.5328,36.542,132921.0
2019-09-30 10:20:00,39.77,39.78,39.75,39.78,141210.0,36.542,36.5512,36.5236,36.5512,141210.0
2019-09-30 10:25:00,39.77,39.77,39.69,39.7,54012.0,36.542,36.542,36.4685,36.4777,54012.0
2019-09-30 10:30:00,39.7,39.71,39.68,39.69,44517.0,36.4777,36.4869,36.4593,36.4685,44517.0
2019-09-30 10:35:00,39.68,39.71,39.67,39.71,46479.0,36.4593,36.4869,36.4501,36.4869,46479.0
2019-09-30 10:40:00,39.72,39.76,39.72,39.75,47838.0,36.4961,36.5328,36.4961,36.5236,47838.0
2019-09-30 10:45:00,39.75,39.76,39.69,39.7,48921.0,36.5236,36.5328,36.4685,36.4777,48921.0
2019-09-30 10:50:00,39.69,39.73,39.69,39.72,43698.0,36.4685,36.5052,36.4685,36.4961,43698.0
2019-09-30 10:55:00,39.72,39.74,39.67,39.67,58746.0,36.4961,36.5144,36.4501,36.4501,58746.0
2019-09-30 11:00:00,39.67,39.69,39.66,39.68,37698.0,36.4501,36.4685,36.4409,36.4593,37698.0
2019-09-30 11:05:00,39.67,39.7,39.67,39.7,44202.0,36.4501,36.4777,36.4501,36.4777,44202.0
2019-09-30 11:10:00,39.7,39.73,39.7,39.71,32496.0,36.4777,36.5052,36.4777,36.4869,32496.0
2019-09-30 11:15:00,39.72,39.75,39.71,39.74,48735.0,36.4961,36.5236,36.4869,36.5144,48735.0
2019-09-30 11:20:00,39.74,39.77,39.73,39.77,37416.0,36.5144,36.542,36.5052,36.542,37416.0
2019-09-30 11:25:00,39.77,39.79,39.76,39.79,54867.0,36.542,36.5604,36.5328,36.5604,54867.0
2019-09-30 11:30:00,39.79,39.79,39.77,39.78,50220.0,36.5604,36.5604,36.542,36.5512,50220.0
2019-09-30 11:35:00,39.78,39.79,39.77,39.77,47076.0,36.5512,36.5604,36.542,36.542,47076.0
2019-09-30 11:40:00,39.77,39.79,39.76,39.76,44784.0,36.542,36.5604,36.5328,36.5328,44784.0
2019-09-30 11:45:00,39.76,39.78,39.76,39.76,29952.0,36.5328,36.5512,36.5328,36.5328,29952.0
2019-09-30 11:50:00,39.76,39.77,39.74,39.76,48912.0,36.5328,36.542,36.5144,36.5328,48912.0
2019-09-30 11:55:00,39.76,39.77,39.75,39.77,34527.0,36.5328,36.542,36.5236,36.542,34527.0
2019-09-30 12:00:00,39.76,39.78,39.75,39.77,62235.0,36.5328,36.5512,36.5236,36.542,62235.0
2019-09-30 12:05:00,39.77,39.78,39.76,39.77,54288.0,36.542,36.5512,36.5328,36.542,54288.0
2019-09-30 12:10:00,39.77,39.79,39.76,39.79,78750.0,36.542,36.5604,36.5328,36.5604,78750.0
2019-09-30 12:15:00,39.79,39.81,39.78,39.78,58890.0,36.5604,36.5788,36.5512,36.5512,58890.0
2019-09-30 12:20:00,39.78,39.79,39.77,39.77,37644.0,36.5512,36.5604,36.542,36.542,37644.0
2019-09-30 12:25:00,39.77,39.81,39.77,39.79,57726.0,36.542,36.5788,36.542,36.5604,57726.0
2019-09-30 12:30:00,39.79,39.79,39.77,39.78,39414.0,36.5604,36.5604,36.542,36.5512,39414.0
2019-09-30 12:35:00,39.78,39.78,39.73,39.73,63882.0,36.5512,36.5512,36.5052,36.5052,63882.0
2019-09-30 12:40:00,39.73,39.74,39.71,39.71,42633.0,36.5052,36.5144,36.4869,36.4869,42633.0
2019-09-30 12:45:00,39.72,39.72,39.7,39.71,36417.0,36.4961,36.4961,36.4777,36.4869,36417.0
2019-09-30 12:50:00,39.71,39.72,39.71,39.71,26847.0,36.4869,36.4961,36.4869,36.4869,26847.0
2019-09-30 12:55:00,39.71,39.72,39.71,39.72,14928.0,36.4869,36.4961,36.4869,36.4961,14928.0
2019-09-30 13:00:00,39.72,39.72,39.7,39.71,51480.0,36.4961,36.4961,36.4777,36.4869,51480.0
2019-09-30 13:05:00,39.71,39.71,39.68,39.68,52518.0,36.4869,36.4869,36.4593,36.4593,52518.0
2019-09-30 13:10:00,39.68,39.69,39.67,39.68,45981.0,36.4593,36.4685,36.4501,36.4593,45981.0
2019-09-30 13:15:00,39.68,39.69,39.68,39.68,34176.0,36.4593,36.4685,36.4593,36.4593,34176.0
2019-09-30 13:20:00,39.68,39.69,39.67,39.67,34125.0,36.4593,36.4685,36.4501,36.4501,34125.0
2019-09-30 13:25:00,39.67,39.68,39.67,39.68,46914.0,36.4501,36.4593,36.4501,36.4593,46914.0
2019-09-30 13:30:00,39.68,39.7,39.68,39.7,30288.0,36.4593,36.4777,36.4593,36.4777,30288.0
2019-09-30 13:35:00,39.7,39.7,39.68,39.69,41796.0,36.4777,36.4777,36.4593,36.4685,41796.0
2019-09-30 13:40:00,39.69,39.7,39.68,39.68,29823.0,36.4685,36.4777,36.4593,36.4593,29823.0
2019-09-30 13:45:00,39.68,39.7,39.67,39.69,57897.0,36.4593,36.4777,36.4501,36.4685,57897.0
2019-09-30 13:50:00,39.7,39.7,39.64,39.64,62673.0,36.4777,36.4777,36.4226,36.4226,62673.0
2019-09-30 13:55:00,39.64,39.65,39.6,39.6,126171.0,36.4226,36.4317,36.3858,36.3858,126171.0
2019-09-30 14:00:00,39.6,39.61,39.56,39.56,63531.0,36.3858,36.395,36.349,36.349,63531.0
2019-09-30 14:05:00,39.56,39.59,39.56,39.59,57498.0,36.349,36.3766,36.349,36.3766,57498.0
2019-09-30 14:10:00,39.59,39.6,39.57,39.59,24354.0,36.3766,36.3858,36.3582,36.3766,24354.0
2019-09-30 14:15:00,39.59,39.61,39.59,39.61,23367.0,36.3766,36.395,36.3766,36.395,23367.0
2019-09-30 14:20:00,39.61,39.61,39.59,39.61,25626.0,36.395,36.395,36.3766,36.395,25626.0
2019-09-30 14:25:00,39.6,39.63,39.59,39.63,56244.0,36.3858,36.4134,36.3766,36.4134,56244.0
2019-09-30 14:30:00,39.63,39.63,39.62,39.62,34956.0,36.4134,36.4134,36.4042,36.4042,34956.0
2019-09-30 14:35:00,39.62,39.63,39.6,39.61,37608.0,36.4042,36.4134,36.3858,36.395,37608.0
2019-09-30 14:40:00,39.6,39.61,39.59,39.61,30780.0,36.3858,36.395,36.3766,36.395,30780.0
2019-09-30 14:45:00,39.61,39.63,39.61,39.62,38502.0,36.395,36.4134,36.395,36.4042,38502.0
2019-09-30 14:50:00,39.62,39.62,39.6,39.61,42894.0,36.4042,36.4042,36.3858,36.395,42894.0
2019-09-30 14:55:00,39.61,39.62,39.6,39.61,41868.0,36.395,36.4042,36.3858,36.395,41868.0
2019-09-30 15:00:00,39.61,39.63,39.6,39.6,60420.0,36.395,36.4134,36.3858,36.3858,60420.0
2019-09-30 15:05:00,39.6,39.64,39.6,39.64,66039.0,36.3858,36.4226,36.3858,36.4226,66039.0
2019-09-30 15:10:00,39.63,39.63,39.61,39.61,81951.0,36.4134,36.4134,36.395,36.395,81951.0
2019-09-30 15:15:00,39.61,39.62,39.6,39.62,48402.0,36.395,36.4042,36.3858,36.4042,48402.0
2019-09-30 15:20:00,39.62,39.62,39.6,39.6,47766.0,36.4042,36.4042,36.3858,36.3858,47766.0
2019-09-30 15:25:00,39.61,39.61,39.59,39.59,56490.0,36.395,36.395,36.3766,36.3766,56490.0
2019-09-30 15:30:00,39.59,39.59,39.53,39.55,143352.0,36.3766,36.3766,36.3215,36.3399,143352.0
2019-09-30 15:35:00,39.54,39.55,39.52,39.55,129927.0,36.3307,36.3399,36.3123,36.3399,129927.0
2019-09-30 15:40:00,39.55,39.56,39.53,39.56,113205.0,36.3399,36.349,36.3215,36.349,113205.0
2019-09-30 15:45:00,39.56,39.61,39.55,39.58,237495.0,36.349,36.395,36.3399,36.3674,237495.0
2019-09-30 15:50:00,39.57,39.62,39.56,39.58,234165.0,36.3582,36.4042,36.349,36.3674,234165.0
2019-09-30 15:55:00,39.59,39.6,39.55,39.57,634512.0,36.3766,36.3858,36.3399,36.3582,634512.0
2019-10-01 09:30:00,39.62,39.7,39.57,39.58,251163.0,36.4042,36.4777,36.3582,36.3674,251163.0
2019-10-01 09:35:00,39.58,39.66,39.56,39.64,79902.0,36.3674,36.4409,36.349,36.4226,79902.0
2019-10-01 09:40:00,39.65,39.66,39.51,39.52,84522.0,36.4317,36.4409,36.3031,36.3123,84522.0
2019-10-01 09:45:00,39.52,39.6,39.52,39.55,65010.0,36.3123,36.3858,36.3123,36.3399,65010.0
2019-10-01 09:50:00,39.55,39.59,39.53,39.56,86844.0,36.3399,36.3766,36.3215,36.349,86844.0
2019-10-01 09:55:00,39.57,39.57,39.48,39.51,156435.0,36.3582,36.3582,36.2755,36.3031,156435.0
2019-10-01 10:00:00,39.5,39.51,39.43,39.44,157155.0,36.2939,36.3031,36.2296,36.2388,157155.0
2019-10-01 10:05:00,39.43,39.43,39.35,39.35,112377.0,36.2296,36.2296,36.1561,36.1561,112377.0
2019-10-01 10:10:00,39.37,39.44,39.32,39.34,110589.0,36.1745,36.2388,36.1285,36.1469,110589.0
2019-10-01 10:15:00,39.32,39.37,39.31,39.31,70248.0,36.1285,36.1745,36.1193,36.1193,70248.0
2019-10-01 10:20:00,39.31,39.37,39.26,39.37,79893.0,36.1193,36.1745,36.0734,36.1745,79893.0
2019-10-01 10:25:00,39.37,39.44,39.36,39.44,61278.0,36.1745,36.2388,36.1653,36.2388,61278.0
2019-10-01 10:30:00,39.44,39.48,39.43,39.48,50094.0,36.2388,36.2755,36.2296,36.2755,50094.0
2019-10-01 10:35:00,39.48,39.52,39.44,39.52,107091.0,36.2755,36.3123,36.2388,36.3123,107091.0
2019-10-01 10:40:00,39.51,39.53,39.49,39.53,78459.0,36.3031,36.3215,36.2847,36.3215,78459.0
2019-10-01 10:45:00,39.53,39.57,39.53,39.55,55884.0,36.3215,36.3582,36.3215,36.3399,55884.0
2019-10-01 10:50:00,39.55,39.58,39.55,39.55,66075.0,36.3399,36.3674,36.3399,36.3399,66075.0
2019-10-01 10:55:00,39.55,39.59,39.51,39.53,82872.0,36.3399,36.3766,36.3031,36.3215,82872.0
2019-10-01 11:00:00,39.53,39.53,39.47,39.48,103263.0,36.3215,36.3215,36.2664,36.2755,103263.0
2019-10-01 11:05:00,39.49,39.52,39.47,39.52,67236.0,36.2847,36.3123,36.2664,36.3123,67236.0
2019-10-01 11:10:00,39.52,39.53,39.5,39.52,77013.0,36.3123,36.3215,36.2939,36.3123,77013.0
2019-10-01 11:15:00,39.51,39.53,39.48,39.51,86205.0,36.3031,36.3215,36.2755,36.3031,86205.0
2019-10-01 11:20:00,39.51,39.55,39.5,39.55,128769.0,36.3031,36.3399,36.2939,36.3399,128769.0
2019-10-01 11:25:00,39.54,39.54,39.5,39.51,84081.0,36.3307,36.3307,36.2939,36.3031,84081.0
2019-10-01 11:30:00,39.52,39.52,39.48,39.48,71310.0,36.3123,36.3123,36.2755,36.2755,71310.0
2019-10-01 11:35:00,39.48,39.52,39.48,39.48,160878.0,36.2755,36.3123,36.2755,36.2755,160878.0
2019-10-01 11:40:00,39.48,39.48,39.44,39.48,153807.0,36.2755,36.2755,36.2388,36.2755,153807.0
2019-10-01 11:45:00,39.47,39.48,39.41,39.42,49155.0,36.2664,36.2755,36.2112,36.2204,49155.0
2019-10-01 11:50:00,39.42,39.44,39.41,39.41,54657.0,36.2204,36.2388,36.2112,36.2112,54657.0
2019-10-01 11:55:00,39.41,39.43,39.4,39.43,48687.0,36.2112,36.2296,36.202,36.2296,48687.0
2019-10-01 12:00:00,39.42,39.42,39.37,39.37,64311.0,36.2204,36.2204,36.1745,36.1745,64311.0
2019-10-01 12:05:00,39.38,39.38,39.34,39.36,56835.0,36.1837,36.1837,36.1469,36.1653,56835.0
2019-10-01 12:10:00,39.36,39.37,39.31,39.32,94758.0,36.1653,36.1745,36.1193,36.1285,94758.0
2019-10-01 12:15:00,39.33,39.38,39.33,39.36,72180.0,36.1377,36.1837,36.1377,36.1653,72180.0
2019-10-01 12:20:00,39.37,39.39,39.33,39.33,122391.0,36.1745,36.1928,36.1377,36.1377,122391.0
2019-10-01 12:25:00,39.34,39.42,39.34,39.41,68217.0,36.1469,36.2204,36.1469,36.2112,68217.0
2019-10-01 12:30:00,39.41,39.42,39.39,39.39,72627.0,36.2112,36.2204,36.1928,36.1928,72627.0
2019-10-01 12:35:00,39.39,39.43,39.39,39.41,72264.0,36.1928,36.2296,36.1928,36.2112,72264.0
2019-10-01 12:40:00,39.42,39.44,39.41,39.43,31515.0,36.2204,36.2388,36.2112,36.2296,31515.0
2019-10-01 12:45:00,39.44,39.45,39.41,39.42,47637.0,36.2388,36.248,36.2112,36.2204,47637.0
2019-10-01 12:50:00,39.42,39.43,39.4,39.4,64455.0,36.2204,36.2296,36.202,36.202,64455.0
2019-10-01 12:55:00,39.4,39.43,39.4,39.41,49341.0,36.202,36.2296,36.202,36.2112,49341.0
2019-10-01 13:00:00,39.42,39.42,39.38,39.39,43122.0,36.2204,36.2204,36.1837,36.1928,43122.0
2019-10-01 13:05:00,39.38,39.39,39.33,39.35,97059.0,36.1837,36.1928,36.1377,36.1561,97059.0
2019-10-01 13:10:00,39.34,39.35,39.32,39.33,138840.0,36.1469,36.1561,36.1285,36.1377,138840.0
2019-10-01 13:15:00,39.33,39.35,39.32,39.34,54138.0,36.1377,36.1561,36.1285,36.1469,54138.0
2019-10-01 13:20:00,39.34,39.35,39.31,39.32,67500.0,36.1469,36.1561,36.1193,36.1285,67500.0
2019-10-01 13:25:00,39.32,39.34,39.29,39.29,156405.0,36.1285,36.1469,36.101,36.101,156405.0
2019-10-01 13:30:00,39.29,39.29,39.25,39.27,125775.0,36.101,36.101,36.0642,36.0826,125775.0
2019-10-01 13:35:00,39.27,39.28,39.25,39.28,72876.0,36.0826,36.0918,36.0642,36.0918,72876.0
2019-10-01 13:40:00,39.28,39.28,39.26,39.26,68172.0,36.0918,36.0918,36.0734,36.0734,68172.0
2019-10-01 13:45:00,39.27,39.29,39.24,39.28,77940.0,36.0826,36.101,36.055,36.0918,77940.0
2019-10-01 13:50:00,39.29,39.29,39.27,39.28,40389.0,36.101,36.101,36.0826,36.0918,40389.0
2019-10-01 13:55:00,39.28,39.29,39.27,39.27,49500.0,36.0918,36.101,36.0826,36.0826,49500.0
2019-10-01 14:00:00,39.28,39.33,39.27,39.32,138624.0,36.0918,36.1377,36.0826,36.1285,138624.0
2019-10-01 14:05:00,39.32,39.32,39.27,39.28,75120.0,36.1285,36.1285,36.0826,36.0918,75120.0
2019-10-01 14:10:00,39.28,39.33,39.27,39.33,153405.0,36.0918,36.1377,36.0826,36.1377,153405.0
2019-10-01 14:15:00,39.33,39.35,39.31,39.32,60420.0,36.1377,36.1561,36.1193,36.1285,60420.0
2019-10-01 14:20:00,39.32,39.37,39.32,39.35,101838.0,36.1285,36.1745,36.1285,36.1561,101838.0
2019-10-01 14:25:00,39.35,39.37,39.34,39.37,75312.0,36.1561,36.1745,36.1469,36.1745,75312.0
2019-10-01 14:30:00,39.37,39.39,39.36,39.37,89295.0,36.1745,36.1928,36.1653,36.1745,89295.0
2019-10-01 14:35:00,39.37,39.4,39.34,39.36,115743.0,36.1745,36.202,36.1469,36.1653,115743.0
2019-10-01 14:40:00,39.36,39.37,39.35,39.36,62292.0,36.1653,36.1745,36.1561,36.1653,62292.0
2019-10-01 14:45:00,39.36,39.39,39.35,39.37,72138.0,36.1653,36.1928,36.1561,36.1745,72138.0
2019-10-01 14:50:00,39.38,39.39,39.37,39.38,50448.0,36.1837,36.1928,36.1745,36.1837,50448.0
2019-10-01 14:55:00,39.38,39.38,39.34,39.36,53664.0,36.1837,36.1837,36.1469,36.1653,53664.0
2019-10-01 15:00:00,39.36,39.37,39.35,39.36,58764.0,36.1653,36.1745,36.1561,36.1653,58764.0
2019-10-01 15:05:00,39.35,39.38,39.35,39.37,111225.0,36.1561,36.1837,36.1561,36.1745,111225.0
2019-10-01 15:10:00,39.37,39.37,39.34,39.35,133167.0,36.1745,36.1745,36.1469,36.1561,133167.0
2019-10-01 15:15:00,39.35,39.38,39.34,39.37,60024.0,36.1561,36.1837,36.1469,36.1745,60024.0
2019-10-01 15:20:00,39.37,39.39,39.37,39.39,54465.0,36.1745,36.1928,36.1745,36.1928,54465.0
2019-10-01 15:25:00,39.39,39.42,39.39,39.41,94248.0,36.1928,36.2204,36.1928,36.2112,94248.0
2019-10-01 15:30:00,39.41,39.41,39.37,39.39,85638.0,36.2112,36.2112,36.1745,36.1928,85638.0
2019-10-01 15:35:00,39.39,39.39,39.3,39.31,115995.0,36.1928,36.1928,36.1102,36.1193,115995.0
2019-10-01 15:40:00,39.31,39.31,39.28,39.28,117417.0,36.1193,36.1193,36.0918,36.0918,117417.0
2019-10-01 15:45:00,39.28,39.29,39.27,39.29,150783.0,36.0918,36.101,36.0826,36.101,150783.0
2019-10-01 15:50:00,39.29,39.32,39.28,39.32,212577.0,36.101,36.1285,36.0918,36.1285,212577.0
2019-10-01 15:55:00,39.32,39.33,39.25,39.28,548112.0,36.1285,36.1377,36.0642,36.0918,548112.0
2019-10-02 09:30:00,39.13,39.18,39.06,39.08,411018.0,35.9539,35.9999,35.8896,35.908,411018.0
2019-10-02 09:35:00,39.09,39.17,39.02,39.09,209223.0,35.9172,35.9907,35.8529,35.9172,209223.0
2019-10-02 09:40:00,39.09,39.16,39.08,39.09,298230.0,35.9172,35.9815,35.908,35.9172,298230.0
2019-10-02 09:45:00,39.1,39.13,39.07,39.1,334620.0,35.9264,35.9539,35.8988,35.9264,334620.0
2019-10-02 09:50:00,39.1,39.12,39.04,39.07,265782.0,35.9264,35.9448,35.8713,35.8988,265782.0
2019-10-02 09:55:00,39.07,39.12,39.03,39.11,369363.0,35.8988,35.9448,35.8621,35.9356,369363.0
2019-10-02 10:00:00,39.11,39.11,38.96,39.0,339123.0,35.9356,35.9356,35.7977,35.8345,339123.0
2019-10-02 10:05:00,39.0,39.07,38.99,39.07,261570.0,35.8345,35.8988,35.8253,35.8988,261570.0
2019-10-02 10:10:00,39.06,39.1,39.05,39.07,113226.0,35.8896,35.9264,35.8804,35.8988,113226.0
2019-10-02 10:15:00,39.06,39.07,39.01,39.02,106488.0,35.8896,35.8988,35.8437,35.8529,106488.0
2019-10-02 10:20:00,39.02,39.02,38.97,38.99,85827.0,35.8529,35.8529,35.8069,35.8253,85827.0
2019-10-02 10:25:00,38.99,38.99,38.91,38.93,210165.0,35.8253,35.8253,35.7518,35.7702,210165.0
2019-10-02 10:30:00,38.93,38.99,38.92,38.98,108090.0,35.7702,35.8253,35.761,35.8161,108090.0
2019-10-02 10:35:00,38.98,38.99,38.95,38.97,250512.0,35.8161,35.8253,35.7886,35.8069,250512.0
2019-10-02 10:40:00,38.97,38.97,38.86,38.91,248877.0,35.8069,35.8069,35.7059,35.7518,248877.0
2019-10-02 10:45:00,38.91,38.93,38.9,38.91,385419.0,35.7518,35.7702,35.7426,35.7518,385419.0
2019-10-02 10:50:00,38.91,38.96,38.9,38.95,132330.0,35.7518,35.7977,35.7426,35.7886,132330.0
2019-10-02 10:55:00,38.95,38.99,38.92,38.93,181977.0,35.7886,35.8253,35.761,35.7702,181977.0
2019-10-02 11:00:00,38.93,38.95,38.91,38.92,82959.0,35.7702,35.7886,35.7518,35.761,82959.0
2019-10-02 11:05:00,38.92,38.93,38.9,38.92,81816.0,35.761,35.7702,35.7426,35.761,81816.0
2019-10-02 11:10:00,38.92,38.92,38.89,38.89,86685.0,35.761,35.761,35.7334,35.7334,86685.0
2019-10-02 11:15:00,38.89,38.92,38.87,38.92,112068.0,35.7334,35.761,35.7151,35.761,112068.0
2019-10-02 11:20:00,38.91,38.93,38.88,38.88,70848.0,35.7518,35.7702,35.7242,35.7242,70848.0
2019-10-02 11:25:00,38.89,38.9,38.84,38.85,142131.0,35.7334,35.7426,35.6875,35.6967,142131.0
2019-10-02 11:30:00,38.86,38.86,38.75,38.76,184533.0,35.7059,35.7059,35.6048,35.614,184533.0
2019-10-02 11:35:00,38.76,38.84,38.75,38.83,136779.0,35.614,35.6875,35.6048,35.6783,136779.0
2019-10-02 11:40:00,38.83,38.84,38.8,38.82,64755.0,35.6783,35.6875,35.6507,35.6691,64755.0
2019-10-02 11:45:00,38.81,38.86,38.81,38.86,55353.0,35.6599,35.7059,35.6599,35.7059,55353.0
2019-10-02 11:50:00,38.86,38.92,38.85,38.91,96063.0,35.7059,35.761,35.6967,35.7518,96063.0
2019-10-02 11:55:00,38.91,38.93,38.89,38.9,78201.0,35.7518,35.7702,35.7334,35.7426,78201.0
2019-10-02 12:00:00,38.9,38.91,38.87,38.9,75678.0,35.7426,35.7518,35.7151,35.7426,75678.0
2019-10-02 12:05:00,38.9,38.9,38.88,38.88,63183.0,35.7426,35.7426,35.7242,35.7242,63183.0
2019-10-02 12:10:00,38.87,38.88,38.8,38.83,157821.0,35.7151,35.7242,35.6507,35.6783,157821.0
2019-10-02 12:15:00,38.83,38.83,38.77,38.8,86829.0,35.6783,35.6783,35.6232,35.6507,86829.0
2019-10-02 12:20:00,38.8,38.8,38.75,38.78,127005.0,35.6507,35.6507,35.6048,35.6324,127005.0
2019-10-02 12:25:00,38.78,38.8,38.75,38.76,135312.0,35.6324,35.6507,35.6048,35.614,135312.0
2019-10-02 12:30:00,38.75,38.77,38.74,38.75,107757.0,35.6048,35.6232,35.5956,35.6048,107757.0
2019-10-02 12:35:00,38.75,38.76,38.69,38.69,142503.0,35.6048,35.614,35.5497,35.5497,142503.0
2019-10-02 12:40:00,38.69,38.7,38.64,38.67,236961.0,35.5497,35.5589,35.5037,35.5313,236961.0
2019-10-02 12:45:00,38.67,38.67,38.61,38.62,65625.0,35.5313,35.5313,35.4762,35.4853,65625.0
2019-10-02 12:50:00,38.62,38.62,38.54,38.57,181821.0,35.4853,35.4853,35.4118,35.4394,181821.0
2019-10-02 12:55:00,38.57,38.66,38.57,38.65,66507.0,35.4394,35.5221,35.4394,35.5129,66507.0
2019-10-02 13:00:00,38.65,38.66,38.63,38.65,156552.0,35.5129,35.5221,35.4945,35.5129,156552.0
2019-10-02 13:05:00,38.65,38.71,38.65,38.69,79416.0,35.5129,35.568,35.5129,35.5497,79416.0
2019-10-02 13:10:00,38.69,38.72,38.68,38.69,132414.0,35.5497,35.5772,35.5405,35.5497,132414.0
2019-10-02 13:15:00,38.69,38.73,38.67,38.72,205239.0,35.5497,35.5864,35.5313,35.5772,205239.0
2019-10-02 13:20:00,38.72,38.74,38.7,38.73,129435.0,35.5772,35.5956,35.5589,35.5864,129435.0
2019-10-02 13:25:00,38.72,38.75,38.69,38.73,144756.0,35.5772,35.6048,35.5497,35.5864,144756.0
2019-10-02 13:30:00,38.73,38.75,38.72,38.73,73038.0,35.5864,35.6048,35.5772,35.5864,73038.0
2019-10-02 13:35:00,38.73,38.78,38.72,38.74,270600.0,35.5864,35.6324,35.5772,35.5956,270600.0
2019-10-02 13:40:00,38.74,38.77,38.73,38.77,60027.0,35.5956,35.6232,35.5864,35.6232,60027.0
2019-10-02 13:45:00,38.76,38.77,38.75,38.75,61722.0,35.614,35.6232,35.6048,35.6048,61722.0
2019-10-02 13:50:00,38.75,38.78,38.74,38.78,57645.0,35.6048,35.6324,35.5956,35.6324,57645.0
2019-10-02 13:55:00,38.78,38.83,38.78,38.83,78588.0,35.6324,35.6783,35.6324,35.6783,78588.0
2019-10-02 14:00:00,38.83,38.87,38.81,38.87,101598.0,35.6783,35.7151,35.6599,35.7151,101598.0
2019-10-02 14:05:00,38.86,38.87,38.83,38.85,70341.0,35.7059,35.7151,35.6783,35.6967,70341.0
2019-10-02 14:10:00,38.86,38.86,38.84,38.86,48714.0,35.7059,35.7059,35.6875,35.7059,48714.0
2019-10-02 14:15:00,38.86,38.88,38.86,38.87,42723.0,35.7059,35.7242,35.7059,35.7151,42723.0
2019-10-02 14:20:00,38.87,38.9,38.86,38.88,129867.0,35.7151,35.7426,35.7059,35.7242,129867.0
2019-10-02 14:25:00,38.87,38.87,38.81,38.84,80682.0,35.7151,35.7151,35.6599,35.6875,80682.0
2019-10-02 14:30:00,38.85,38.86,38.8,38.82,77190.0,35.6967,35.7059,35.6507,35.6691,77190.0
2019-10-02 14:35:00,38.82,38.82,38.79,38.81,44148.0,35.6691,35.6691,35.6415,35.6599,44148.0
2019-10-02 14:40:00,38.81,38.83,38.8,38.81,49995.0,35.6599,35.6783,35.6507,35.6599,49995.0
2019-10-02 14:45:00,38.82,38.87,38.81,38.87,73164.0,35.6691,35.7151,35.6599,35.7151,73164.0
2019-10-02 14:50:00,38.87,38.88,38.85,38.87,73494.0,35.7151,35.7242,35.6967,35.7151,73494.0
2019-10-02 14:55:00,38.87,38.87,38.81,38.84,63219.0,35.7151,35.7151,35.6599,35.6875,63219.0
2019-10-02 15:00:00,38.84,38.86,38.8,38.8,89676.0,35.6875,35.7059,35.6507,35.6507,89676.0
2019-10-02 15:05:00,38.8,38.82,38.79,38.8,79524.0,35.6507,35.6691,35.6415,35.6507,79524.0
2019-10-02 15:10:00,38.81,38.83,38.8,38.82,92847.0,35.6599,35.6783,35.6507,35.6691,92847.0
2019-10-02 15:15:00,38.82,38.83,38.79,38.82,83556.0,35.6691,35.6783,35.6415,35.6691,83556.0
2019-10-02 15:20:00,38.81,38.85,38.81,38.84,123627.0,35.6599,35.6967,35.6599,35.6875,123627.0
2019-10-02 15:25:00,38.85,38.86,38.8,38.8,90210.0,35.6967,35.7059,35.6507,35.6507,90210.0
2019-10-02 15:30:00,38.8,38.82,38.78,38.81,142311.0,35.6507,35.6691,35.6324,35.6599,142311.0
2019-10-02 15:35:00,38.81,38.82,38.77,38.78,131652.0,35.6599,35.6691,35.6232,35.6324,131652.0
2019-10-02 15:40:00,38.78,38.79,38.74,38.75,168393.0,35.6324,35.6415,35.5956,35.6048,168393.0
2019-10-02 15:45:00,38.75,38.77,38.69,38.69,204675.0,35.6048,35.6232,35.5497,35.5497,204675.0
2019-10-02 15:50:00,38.69,38.71,38.65,38.7,420948.0,35.5497,35.568,35.5129,35.5589,420948.0
2019-10-02 15:55:00,38.69,38.72,38.66,38.71,872169.0,35.5497,35.5772,35.5221,35.568,872169.0
2019-10-03 09:30:00,38.63,38.66,38.53,38.62,384684.0,35.4945,35.5221,35.4026,35.4853,384684.0
2019-10-03 09:35:00,38.6,38.7,38.54,38.69,165981.0,35.467,35.5589,35.4118,35.5497,165981.0
2019-10-03 09:40:00,38.69,38.72,38.65,38.67,92061.0,35.5497,35.5772,35.5129,35.5313,92061.0
2019-10-03 09:45:00,38.67,38.69,38.58,38.58,79245.0,35.5313,35.5497,35.4486,35.4486,79245.0
2019-10-03 09:50:00,38.58,38.62,38.55,38.58,148845.0,35.4486,35.4853,35.421,35.4486,148845.0
2019-10-03 09:55:00,38.57,38.65,38.56,38.63,148026.0,35.4394,35.5129,35.4302,35.4945,148026.0
2019-10-03 10:00:00,38.63,38.63,38.36,38.36,284988.0,35.4945,35.4945,35.2464,35.2464,284988.0
2019-10-03 10:05:00,38.36,38.37,38.19,38.29,303753.0,35.2464,35.2556,35.0902,35.1821,303753.0
2019-10-03 10:10:00,38.29,38.33,38.21,38.32,176763.0,35.1821,35.2189,35.1086,35.2097,176763.0
2019-10-03 10:15:00,38.32,38.4,38.29,38.37,197838.0,35.2097,35.2832,35.1821,35.2556,197838.0
2019-10-03 10:20:00,38.35,38.49,38.35,38.48,174768.0,35.2373,35.3659,35.2373,35.3567,174768.0
2019-10-03 10:25:00,38.48,38.59,38.47,38.56,161934.0,35.3567,35.4578,35.3475,35.4302,161934.0
2019-10-03 10:30:00,38.58,38.6,38.51,38.57,113022.0,35.4486,35.467,35.3843,35.4394,113022.0
2019-10-03 10:35:00,38.57,38.62,38.53,38.6,139593.0,35.4394,35.4853,35.4026,35.467,139593.0
2019-10-03 10:40:00,38.59,38.6,38.55,38.56,84534.0,35.4578,35.467,35.421,35.4302,84534.0
2019-10-03 10:45:00,38.55,38.59,38.52,38.54,62247.0,35.421,35.4578,35.3935,35.4118,62247.0
2019-10-03 10:50:00,38.53,38.54,38.46,38.48,62649.0,35.4026,35.4118,35.3383,35.3567,62649.0
2019-10-03 10:55:00,38.48,38.5,38.46,38.49,59610.0,35.3567,35.3751,35.3383,35.3659,59610.0
2019-10-03 11:00:00,38.49,38.58,38.46,38.56,130335.0,35.3659,35.4486,35.3383,35.4302,130335.0
2019-10-03 11:05:00,38.56,38.68,38.56,38.68,165729.0,35.4302,35.5405,35.4302,35.5405,165729.0
2019-10-03 11:10:00,38.67,38.68,38.6,38.63,94815.0,35.5313,35.5405,35.467,35.4945,94815.0
2019-10-03 11:15:00,38.62,38.7,38.61,38.7,40776.0,35.4853,35.5589,35.4762,35.5589,40776.0
2019-10-03 11:20:00,38.69,38.7,38.63,38.64,50253.0,35.5497,35.5589,35.4945,35.5037,50253.0
2019-10-03 11:25:00,38.64,38.65,38.62,38.63,35985.0,35.5037,35.5129,35.4853,35.4945,35985.0
2019-10-03 11:30:00,38.64,38.65,38.62,38.65,64023.0,35.5037,35.5129,35.4853,35.5129,64023.0
2019-10-03 11:35:00,38.65,38.66,38.59,38.61,51888.0,35.5129,35.5221,35.4578,35.4762,51888.0
2019-10-03 11:40:00,38.6,38.67,38.6,38.66,51546.0,35.467,35.5313,35.467,35.5221,51546.0
2019-10-03 11:45:00,38.66,38.66,38.59,38.6,61641.0,35.5221,35.5221,35.4578,35.467,61641.0
2019-10-03 11:50:00,38.6,38.64,38.58,38.63,34503.0,35.467,35.5037,35.4486,35.4945,34503.0
2019-10-03 11:55:00,38.63,38.65,38.6,38.61,40404.0,35.4945,35.5129,35.467,35.4762,40404.0
2019-10-03 12:00:00,38.61,38.67,38.61,38.66,49845.0,35.4762,35.5313,35.4762,35.5221,49845.0
2019-10-03 12:05:00,38.65,38.69,38.65,38.66,55008.0,35.5129,35.5497,35.5129,35.5221,55008.0
2019-10-03 12:10:00,38.67,38.67,38.62,38.66,143235.0,35.5313,35.5313,35.4853,35.5221,143235.0
2019-10-03 12:15:00,38.66,38.68,38.63,38.64,43026.0,35.5221,35.5405,35.4945,35.5037,43026.0
2019-10-03 12:20:00,38.64,38.65,38.61,38.65,34011.0,35.5037,35.5129,35.4762,35.5129,34011.0
2019-10-03 12:25:00,38.66,38.69,38.65,38.68,56793.0,35.5221,35.5497,35.5129,35.5405,56793.0
2019-10-03 12:30:00,38.68,38.7,38.66,38.68,62886.0,35.5405,35.5589,35.5221,35.5405,62886.0
2019-10-03 12:35:00,38.68,38.72,38.67,38.72,48771.0,35.5405,35.5772,35.5313,35.5772,48771.0
2019-10-03 12:40:00,38.71,38.75,38.7,38.74,58641.0,35.568,35.6048,35.5589,35.5956,58641.0
2019-10-03 12:45:00,38.74,38.78,38.71,38.77,53190.0,35.5956,35.6324,35.568,35.6232,53190.0
2019-10-03 12:50:00,38.77,38.79,38.73,38.75,62064.0,35.6232,35.6415,35.5864,35.6048,62064.0
2019-10-03 12:55:00,38.76,38.78,38.75,38.78,41697.0,35.614,35.6324,35.6048,35.6324,41697.0
2019-10-03 13:00:00,38.78,38.81,38.77,38.8,115818.0,35.6324,35.6599,35.6232,35.6507,115818.0
2019-10-03 13:05:00,38.8,38.82,38.79,38.8,60063.0,35.6507,35.6691,35.6415,35.6507,60063.0
2019-10-03 13:10:00,38.8,38.81,38.77,38.79,136143.0,35.6507,35.6599,35.6232,35.6415,136143.0
2019-10-03 13:15:00,38.79,38.8,38.77,38.78,129495.0,35.6415,35.6507,35.6232,35.6324,129495.0
2019-10-03 13:20:00,38.78,38.8,38.77,38.8,67353.0,35.6324,35.6507,35.6232,35.6507,67353.0
2019-10-03 13:25:00,38.8,38.8,38.78,38.78,41562.0,35.6507,35.6507,35.6324,35.6324,41562.0
2019-10-03 13:30:00,38.79,38.82,38.78,38.82,72279.0,35.6415,35.6691,35.6324,35.6691,72279.0
2019-10-03 13:35:00,38.81,38.81,38.77,38.78,83595.0,35.6599,35.6599,35.6232,35.6324,83595.0
2019-10-03 13:40:00,38.78,38.85,38.78,38.85,78600.0,35.6324,35.6967,35.6324,35.6967,78600.0
2019-10-03 13:45:00,38.85,38.86,38.83,38.85,68151.0,35.6967,35.7059,35.6783,35.6967,68151.0
2019-10-03 13:50:00,38.85,38.86,38.83,38.83,58272.0,35.6967,35.7059,35.6783,35.6783,58272.0
2019-10-03 13:55:00,38.83,38.86,38.82,38.84,54993.0,35.6783,35.7059,35.6691,35.6875,54993.0
2019-10-03 14:00:00,38.84,38.86,38.83,38.84,72462.0,35.6875,35.7059,35.6783,35.6875,72462.0
2019-10-03 14:05:00,38.85,38.86,38.83,38.84,69783.0,35.6967,35.7059,35.6783,35.6875,69783.0
2019-10-03 14:10:00,38.84,38.86,38.84,38.85,52017.0,35.6875,35.7059,35.6875,35.6967,52017.0
2019-10-03 14:15:00,38.85,38.89,38.85,38.88,52548.0,35.6967,35.7334,35.6967,35.7242,52548.0
2019-10-03 14:20:00,38.88,38.91,38.86,38.9,116325.0,35.7242,35.7518,35.7059,35.7426,116325.0
2019-10-03 14:25:00,38.9,38.92,38.89,38.92,65040.0,35.7426,35.761,35.7334,35.761,65040.0
2019-10-03 14:30:00,38.91,38.93,38.88,38.93,187947.0,35.7518,35.7702,35.7242,35.7702,187947.0
2019-10-03 14:35:00,38.93,38.93,38.9,38.91,110736.0,35.7702,35.7702,35.7426,35.7518,110736.0
2019-10-03 14:40:00,38.91,38.93,38.9,38.91,65952.0,35.7518,35.7702,35.7426,35.7518,65952.0
2019-10-03 14:45:00,38.91,38.93,38.89,38.9,60390.0,35.7518,35.7702,35.7334,35.7426,60390.0
2019-10-03 14:50:00,38.9,38.9,38.85,38.86,96894.0,35.7426,35.7426,35.6967,35.7059,96894.0
2019-10-03 14:55:00,38.86,38.86,38.83,38.84,44427.0,35.7059,35.7059,35.6783,35.6875,44427.0
2019-10-03 15:00:00,38.84,38.86,38.82,38.83,130212.0,35.6875,35.7059,35.6691,35.6783,130212.0
2019-10-03 15:05:00,38.83,38.83,38.81,38.83,51777.0,35.6783,35.6783,35.6599,35.6783,51777.0
2019-10-03 15:10:00,38.83,38.84,38.81,38.81,55473.0,35.6783,35.6875,35.6599,35.6599,55473.0
2019-10-03 15:15:00,38.81,38.82,38.78,38.79,86622.0,35.6599,35.6691,35.6324,35.6415,86622.0
2019-10-03 15:20:00,38.79,38.82,38.78,38.78,47424.0,35.6415,35.6691,35.6324,35.6324,47424.0
2019-10-03 15:25:00,38.79,38.79,38.75,38.77,93480.0,35.6415,35.6415,35.6048,35.6232,93480.0
2019-10-03 15:30:00,38.77,38.77,38.75,38.76,131475.0,35.6232,35.6232,35.6048,35.614,131475.0
2019-10-03 15:35:00,38.76,38.8,38.76,38.8,64050.0,35.614,35.6507,35.614,35.6507,64050.0
2019-10-03 15:40:00,38.8,38.84,38.8,38.82,83712.0,35.6507,35.6875,35.6507,35.6691,83712.0
2019-10-03 15:45:00,38.82,38.82,38.72,38.73,135597.0,35.6691,35.6691,35.5772,35.5864,135597.0
2019-10-03 15:50:00,38.72,38.74,38.7,38.72,287196.0,35.5772,35.5956,35.5589,35.5772,287196.0
2019-10-03 15:55:00,38.73,38.79,38.73,38.77,1091343.0,35.5864,35.6415,35.5864,35.6232,1091343.0
2019-10-04 09:30:00,38.8,38.93,38.73,38.88,234696.0,35.6507,35.7702,35.5864,35.7242,234696.0
2019-10-04 09:35:00,38.89,38.89,38.8,38.83,100317.0,35.7334,35.7334,35.6507,35.6783,100317.0
2019-10-04 09:40:00,38.82,38.9,38.82,38.87,111102.0,35.6691,35.7426,35.6691,35.7151,111102.0
2019-10-04 09:45:00,38.87,38.98,38.85,38.96,119019.0,35.7151,35.8161,35.6967,35.7977,119019.0
2019-10-04 09:50:00,38.97,39.03,38.91,39.03,354177.0,35.8069,35.8621,35.7518,35.8621,354177.0
2019-10-04 09:55:00,39.03,39.1,38.97,39.1,380952.0,35.8621,35.9264,35.8069,35.9264,380952.0
2019-10-04 10:00:00,39.1,39.15,39.06,39.11,175773.0,35.9264,35.9723,35.8896,35.9356,175773.0
2019-10-04 10:05:00,39.12,39.16,39.08,39.12,196539.0,35.9448,35.9815,35.908,35.9448,196539.0
2019-10-04 10:10:00,39.11,39.13,39.05,39.1,119721.0,35.9356,35.9539,35.8804,35.9264,119721.0
2019-10-04 10:15:00,39.1,39.21,39.1,39.2,141225.0,35.9264,36.0275,35.9264,36.0183,141225.0
2019-10-04 10:20:00,39.2,39.21,39.17,39.2,95616.0,36.0183,36.0275,35.9907,36.0183,95616.0
2019-10-04 10:25:00,39.2,39.24,39.17,39.23,76866.0,36.0183,36.055,35.9907,36.0458,76866.0
2019-10-04 10:30:00,39.22,39.24,39.15,39.17,80325.0,36.0366,36.055,35.9723,35.9907,80325.0
2019-10-04 10:35:00,39.17,39.17,39.12,39.15,90480.0,35.9907,35.9907,35.9448,35.9723,90480.0
2019-10-04 10:40:00,39.15,39.19,39.14,39.14,94068.0,35.9723,36.0091,35.9631,35.9631,94068.0
2019-10-04 10:45:00,39.14,39.16,39.09,39.11,91395.0,35.9631,35.9815,35.9172,35.9356,91395.0
2019-10-04 10:50:00,39.1,39.11,39.08,39.09,97572.0,35.9264,35.9356,35.908,35.9172,97572.0
2019-10-04 10:55:00,39.09,39.13,39.07,39.13,55701.0,35.9172,35.9539,35.8988,35.9539,55701.0
2019-10-04 11:00:00,39.13,39.16,39.11,39.13,84120.0,35.9539,35.9815,35.9356,35.9539,84120.0
2019-10-04 11:05:00,39.13,39.17,39.12,39.17,49776.0,35.9539,35.9907,35.9448,35.9907,49776.0
2019-10-04 11:10:00,39.17,39.2,39.15,39.15,190566.0,35.9907,36.0183,35.9723,35.9723,190566.0
2019-10-04 11:15:00,39.16,39.2,39.16,39.17,95910.0,35.9815,36.0183,35.9815,35.9907,95910.0
2019-10-04 11:20:00,39.16,39.2,39.12,39.14,80118.0,35.9815,36.0183,35.9448,35.9631,80118.0
2019-10-04 11:25:00,39.13,39.18,39.12,39.17,69297.0,35.9539,35.9999,35.9448,35.9907,69297.0
2019-10-04 11:30:00,39.17,39.19,39.16,39.19,44961.0,35.9907,36.0091,35.9815,36.0091,44961.0
2019-10-04 11:35:00,39.18,39.2,39.17,39.18,66399.0,35.9999,36.0183,35.9907,35.9999,66399.0
2019-10-04 11:40:00,39.19,39.22,39.19,39.2,64749.0,36.0091,36.0366,36.0091,36.0183,64749.0
2019-10-04 11:45:00,39.2,39.21,39.18,39.2,52944.0,36.0183,36.0275,35.9999,36.0183,52944.0
2019-10-04 11:50:00,39.2,39.21,39.19,39.2,42804.0,36.0183,36.0275,36.0091,36.0183,42804.0
2019-10-04 11:55:00,39.19,39.2,39.18,39.18,55902.0,36.0091,36.0183,35.9999,35.9999,55902.0
2019-10-04 12:00:00,39.18,39.22,39.18,39.22,46647.0,35.9999,36.0366,35.9999,36.0366,46647.0
2019-10-04 12:05:00,39.22,39.23,39.21,39.22,70593.0,36.0366,36.0458,36.0275,36.0366,70593.0
2019-10-04 12:10:00,39.22,39.23,39.19,39.2,44406.0,36.0366,36.0458,36.0091,36.0183,44406.0
2019-10-04 12:15:00,39.2,39.21,39.18,39.21,30708.0,36.0183,36.0275,35.9999,36.0275,30708.0
2019-10-04 12:20:00,39.21,39.22,39.2,39.22,35847.0,36.0275,36.0366,36.0183,36.0366,35847.0
2019-10-04 12:25:00,39.22,39.22,39.18,39.19,37470.0,36.0366,36.0366,35.9999,36.0091,37470.0
2019-10-04 12:30:00,39.19,39.19,39.17,39.19,36651.0,36.0091,36.0091,35.9907,36.0091,36651.0
2019-10-04 12:35:00,39.19,39.23,39.18,39.23,58629.0,36.0091,36.0458,35.9999,36.0458,58629.0
2019-10-04 12:40:00,39.23,39.25,39.22,39.23,50589.0,36.0458,36.0642,36.0366,36.0458,50589.0
2019-10-04 12:45:00,39.22,39.26,39.22,39.26,59919.0,36.0366,36.0734,36.0366,36.0734,59919.0
2019-10-04 12:50:00,39.25,39.26,39.24,39.26,52599.0,36.0642,36.0734,36.055,36.0734,52599.0
2019-10-04 12:55:00,39.26,39.3,39.25,39.28,65244.0,36.0734,36.1102,36.0642,36.0918,65244.0
2019-10-04 13:00:00,39.29,39.29,39.25,39.29,186279.0,36.101,36.101,36.0642,36.101,186279.0
2019-10-04 13:05:00,39.29,39.3,39.26,39.26,130107.0,36.101,36.1102,36.0734,36.0734,130107.0
2019-10-04 13:10:00,39.26,39.27,39.22,39.22,93531.0,36.0734,36.0826,36.0366,36.0366,93531.0
2019-10-04 13:15:00,39.22,39.22,39.19,39.21,81564.0,36.0366,36.0366,36.0091,36.0275,81564.0
2019-10-04 13:20:00,39.21,39.21,39.18,39.18,50118.0,36.0275,36.0275,35.9999,35.9999,50118.0
2019-10-04 13:25:00,39.18,39.2,39.17,39.2,120921.0,35.9999,36.0183,35.9907,36.0183,120921.0
2019-10-04 13:30:00,39.2,39.22,39.19,39.21,78783.0,36.0183,36.0366,36.0091,36.0275,78783.0
2019-10-04 13:35:00,39.21,39.22,39.2,39.21,48954.0,36.0275,36.0366,36.0183,36.0275,48954.0
2019-10-04 13:40:00,39.21,39.24,39.2,39.22,90525.0,36.0275,36.055,36.0183,36.0366,90525.0
2019-10-04 13:45:00,39.22,39.24,39.22,39.22,80838.0,36.0366,36.055,36.0366,36.0366,80838.0
2019-10-04 13:50:00,39.23,39.23,39.19,39.19,168048.0,36.0458,36.0458,36.0091,36.0091,168048.0
2019-10-04 13:55:00,39.19,39.2,39.15,39.15,71166.0,36.0091,36.0183,35.9723,35.9723,71166.0
2019-10-04 14:00:00,39.15,39.17,39.14,39.15,59181.0,35.9723,35.9907,35.9631,35.9723,59181.0
2019-10-04 14:05:00,39.15,39.19,39.14,39.19,36561.0,35.9723,36.0091,35.9631,36.0091,36561.0
2019-10-04 14:10:00,39.19,39.23,39.19,39.23,80988.0,36.0091,36.0458,36.0091,36.0458,80988.0
2019-10-04 14:15:00,39.22,39.26,39.22,39.24,104451.0,36.0366,36.0734,36.0366,36.055,104451.0
2019-10-04 14:20:00,39.23,39.28,39.23,39.28,43620.0,36.0458,36.0918,36.0458,36.0918,43620.0
2019-10-04 14:25:00,39.28,39.3,39.27,39.28,52368.0,36.0918,36.1102,36.0826,36.0918,52368.0
2019-10-04 14:30:00,39.27,39.28,39.26,39.27,57369.0,36.0826,36.0918,36.0734,36.0826,57369.0
2019-10-04 14:35:00,39.27,39.29,39.27,39.28,58497.0,36.0826,36.101,36.0826,36.0918,58497.0
2019-10-04 14:40:00,39.28,39.29,39.27,39.27,37659.0,36.0918,36.101,36.0826,36.0826,37659.0
2019-10-04 14:45:00,39.27,39.3,39.27,39.28,67734.0,36.0826,36.1102,36.0826,36.0918,67734.0
2019-10-04 14:50:00,39.28,39.3,39.27,39.29,69858.0,36.0918,36.1102,36.0826,36.101,69858.0
2019-10-04 14:55:00,39.29,39.29,39.26,39.27,88005.0,36.101,36.101,36.0734,36.0826,88005.0
2019-10-04 15:00:00,39.27,39.29,39.26,39.28,79326.0,36.0826,36.101,36.0734,36.0918,79326.0
2019-10-04 15:05:00,39.28,39.29,39.25,39.27,73527.0,36.0918,36.101,36.0642,36.0826,73527.0
2019-10-04 15:10:00,39.27,39.28,39.25,39.26,68490.0,36.0826,36.0918,36.0642,36.0734,68490.0
2019-10-04 15:15:00,39.26,39.28,39.25,39.28,62220.0,36.0734,36.0918,36.0642,36.0918,62220.0
2019-10-04 15:20:00,39.28,39.3,39.28,39.29,73818.0,36.0918,36.1102,36.0918,36.101,73818.0
2019-10-04 15:25:00,39.29,39.34,39.29,39.32,181827.0,36.101,36.1469,36.101,36.1285,181827.0
2019-10-04 15:30:00,39.32,39.35,39.31,39.33,89679.0,36.1285,36.1561,36.1193,36.1377,89679.0
2019-10-04 15:35:00,39.33,39.35,39.32,39.35,131505.0,36.1377,36.1561,36.1285,36.1561,131505.0
2019-10-04 15:40:00,39.35,39.4,39.35,39.36,201840.0,36.1561,36.202,36.1561,36.1653,201840.0
2019-10-04 15:45:00,39.36,39.38,39.35,39.38,179172.0,36.1653,36.1837,36.1561,36.1837,179172.0
2019-10-04 15:50:00,39.37,39.39,39.32,39.36,319563.0,36.1745,36.1928,36.1285,36.1653,319563.0
2019-10-04 15:55:00,39.36,39.43,39.36,39.38,887439.0,36.1653,36.2296,36.1653,36.1837,887439.0
2019-10-07 09:30:00,39.37,39.43,39.13,39.18,271878.0,36.1745,36.2296,35.9539,35.9999,271878.0
2019-10-07 09:35:00,39.19,39.22,39.1,39.17,60258.0,36.0091,36.0366,35.9264,35.9907,60258.0
2019-10-07 09:40:00,39.16,39.17,39.1,39.1,62433.0,35.9815,35.9907,35.9264,35.9264,62433.0
2019-10-07 09:45:00,39.1,39.1,39.05,39.08,69465.0,35.9264,35.9264,35.8804,35.908,69465.0
2019-10-07 09:50:00,39.08,39.14,39.07,39.12,96549.0,35.908,35.9631,35.8988,35.9448,96549.0
2019-10-07 09:55:00,39.13,39.15,39.08,39.1,112203.0,35.9539,35.9723,35.908,35.9264,112203.0
2019-10-07 10:00:00,39.1,39.1,39.04,39.06,151632.0,35.9264,35.9264,35.8713,35.8896,151632.0
2019-10-07 10:05:00,39.06,39.1,39.05,39.1,96600.0,35.8896,35.9264,35.8804,35.9264,96600.0
2019-10-07 10:10:00,39.1,39.12,39.1,39.11,216291.0,35.9264,35.9448,35.9264,35.9356,216291.0
2019-10-07 10:15:00,39.11,39.13,39.05,39.05,83280.0,35.9356,35.9539,35.8804,35.8804,83280.0
2019-10-07 10:20:00,39.05,39.07,39.03,39.05,152364.0,35.8804,35.8988,35.8621,35.8804,152364.0
2019-10-07 10:25:00,39.06,39.12,39.06,39.09,67350.0,35.8896,35.9448,35.8896,35.9172,67350.0
2019-10-07 10:30:00,39.09,39.09,39.03,39.03,113793.0,35.9172,35.9172,35.8621,35.8621,113793.0
2019-10-07 10:35:00,39.03,39.04,38.99,39.02,110682.0,35.8621,35.8713,35.8253,35.8529,110682.0
2019-10-07 10:40:00,39.02,39.07,39.02,39.04,86268.0,35.8529,35.8988,35.8529,35.8713,86268.0
2019-10-07 10:45:00,39.04,39.05,39.02,39.02,99969.0,35.8713,35.8804,35.8529,35.8529,99969.0
2019-10-07 10:50:00,39.02,39.02,38.98,39.02,103323.0,35.8529,35.8529,35.8161,35.8529,103323.0
2019-10-07 10:55:00,39.02,39.05,39.01,39.02,84390.0,35.8529,35.8804,35.8437,35.8529,84390.0
2019-10-07 11:00:00,39.02,39.03,39.01,39.03,142377.0,35.8529,35.8621,35.8437,35.8621,142377.0
2019-10-07 11:05:00,39.03,39.03,38.97,38.97,133596.0,35.8621,35.8621,35.8069,35.8069,133596.0
2019-10-07 11:10:00,38.97,39.0,38.96,39.0,111870.0,35.8069,35.8345,35.7977,35.8345,111870.0
2019-10-07 11:15:00,38.99,39.05,38.99,39.05,220956.0,35.8253,35.8804,35.8253,35.8804,220956.0
2019-10-07 11:20:00,39.06,39.08,39.04,39.08,83601.0,35.8896,35.908,35.8713,35.908,83601.0
2019-10-07 11:25:00,39.08,39.13,39.08,39.12,64281.0,35.908,35.9539,35.908,35.9448,64281.0
2019-10-07 11:30:00,39.13,39.2,39.12,39.2,51567.0,35.9539,36.0183,35.9448,36.0183,51567.0
2019-10-07 11:35:00,39.2,39.21,39.17,39.18,83439.0,36.0183,36.0275,35.9907,35.9999,83439.0
2019-10-07 11:40:00,39.18,39.22,39.17,39.19,75864.0,35.9999,36.0366,35.9907,36.0091,75864.0
2019-10-07 11:45:00,39.19,39.21,39.19,39.19,62256.0,36.0091,36.0275,36.0091,36.0091,62256.0
2019-10-07 11:50:00,39.19,39.24,39.19,39.24,52377.0,36.0091,36.055,36.0091,36.055,52377.0
2019-10-07 11:55:00,39.24,39.25,39.21,39.22,76101.0,36.055,36.0642,36.0275,36.0366,76101.0
2019-10-07 12:00:00,39.22,39.22,39.2,39.21,64143.0,36.0366,36.0366,36.0183,36.0275,64143.0
2019-10-07 12:05:00,39.21,39.25,39.21,39.24,67890.0,36.0275,36.0642,36.0275,36.055,67890.0
2019-10-07 12:10:00,39.25,39.25,39.21,39.21,54051.0,36.0642,36.0642,36.0275,36.0275,54051.0
2019-10-07 12:15:00,39.21,39.22,39.15,39.16,73074.0,36.0275,36.0366,35.9723,35.9815,73074.0
2019-10-07 12:20:00,39.16,39.19,39.15,39.15,60561.0,35.9815,36.0091,35.9723,35.9723,60561.0
2019-10-07 12:25:00,39.15,39.16,39.11,39.11,55584.0,35.9723,35.9815,35.9356,35.9356,55584.0
2019-10-07 12:30:00,39.12,39.12,39.11,39.11,57009.0,35.9448,35.9448,35.9356,35.9356,57009.0
2019-10-07 12:35:00,39.11,39.13,39.11,39.12,52161.0,35.9356,35.9539,35.9356,35.9448,52161.0
2019-10-07 12:40:00,39.13,39.13,39.11,39.11,44118.0,35.9539,35.9539,35.9356,35.9356,44118.0
2019-10-07 12:45:00,39.11,39.15,39.11,39.15,41247.0,35.9356,35.9723,35.9356,35.9723,41247.0
2019-10-07 12:50:00,39.15,39.15,39.13,39.14,48330.0,35.9723,35.9723,35.9539,35.9631,48330.0
2019-10-07 12:55:00,39.14,39.14,39.12,39.14,43578.0,35.9631,35.9631,35.9448,35.9631,43578.0
2019-10-07 13:00:00,39.14,39.15,39.13,39.14,45936.0,35.9631,35.9723,35.9539,35.9631,45936.0
2019-10-07 13:05:00,39.14,39.15,39.08,39.08,103623.0,35.9631,35.9723,35.908,35.908,103623.0
2019-10-07 13:10:00,39.08,39.1,39.08,39.08,40806.0,35.908,35.9264,35.908,35.908,40806.0
2019-10-07 13:15:00,39.08,39.12,39.07,39.11,58818.0,35.908,35.9448,35.8988,35.9356,58818.0
2019-10-07 13:20:00,39.11,39.14,39.11,39.14,27966.0,35.9356,35.9631,35.9356,35.9631,27966.0
2019-10-07 13:25:00,39.14,39.15,39.13,39.15,31212.0,35.9631,35.9723,35.9539,35.9723,31212.0
2019-10-07 13:30:00,39.15,39.25,39.14,39.2,111807.0,35.9723,36.0642,35.9631,36.0183,111807.0
2019-10-07 13:35:00,39.19,39.23,39.19,39.23,57708.0,36.0091,36.0458,36.0091,36.0458,57708.0
2019-10-07 13:40:00,39.23,39.26,39.23,39.25,40116.0,36.0458,36.0734,36.0458,36.0642,40116.0
2019-10-07 13:45:00,39.25,39.25,39.21,39.22,235767.0,36.0642,36.0642,36.0275,36.0366,235767.0
2019-10-07 13:50:00,39.22,39.29,39.22,39.29,62286.0,36.0366,36.101,36.0366,36.101,62286.0
2019-10-07 13:55:00,39.29,39.3,39.28,39.3,64311.0,36.101,36.1102,36.0918,36.1102,64311.0
2019-10-07 14:00:00,39.3,39.3,39.27,39.28,61527.0,36.1102,36.1102,36.0826,36.0918,61527.0
2019-10-07 14:05:00,39.29,39.29,39.24,39.25,52992.0,36.101,36.101,36.055,36.0642,52992.0
2019-10-07 14:10:00,39.25,39.26,39.21,39.21,45717.0,36.0642,36.0734,36.0275,36.0275,45717.0
2019-10-07 14:15:00,39.22,39.22,39.18,39.2,31293.0,36.0366,36.0366,35.9999,36.0183,31293.0
2019-10-07 14:20:00,39.2,39.22,39.19,39.21,68070.0,36.0183,36.0366,36.0091,36.0275,68070.0
2019-10-07 14:25:00,39.21,39.24,39.21,39.23,38850.0,36.0275,36.055,36.0275,36.0458,38850.0
2019-10-07 14:30:00,39.23,39.24,39.18,39.2,61611.0,36.0458,36.055,35.9999,36.0183,61611.0
2019-10-07 14:35:00,39.2,39.2,39.16,39.18,52980.0,36.0183,36.0183,35.9815,35.9999,52980.0
2019-10-07 14:40:00,39.18,39.2,39.17,39.19,60336.0,35.9999,36.0183,35.9907,36.0091,60336.0
2019-10-07 14:45:00,39.18,39.19,39.15,39.17,40398.0,35.9999,36.0091,35.9723,35.9907,40398.0
2019-10-07 14:50:00,39.17,39.18,39.12,39.13,76815.0,35.9907,35.9999,35.9448,35.9539,76815.0
2019-10-07 14:55:00,39.13,39.17,39.13,39.16,48483.0,35.9539,35.9907,35.9539,35.9815,48483.0
2019-10-07 15:00:00,39.16,39.16,39.14,39.15,68988.0,35.9815,35.9815,35.9631,35.9723,68988.0
2019-10-07 15:05:00,39.16,39.17,39.15,39.17,66750.0,35.9815,35.9907,35.9723,35.9907,66750.0
2019-10-07 15:10:00,39.17,39.17,39.12,39.16,81570.0,35.9907,35.9907,35.9448,35.9815,81570.0
2019-10-07 15:15:00,39.16,39.17,39.15,39.16,74697.0,35.9815,35.9907,35.9723,35.9815,74697.0
2019-10-07 15:20:00,39.16,39.16,39.12,39.14,120108.0,35.9815,35.9815,35.9448,35.9631,120108.0
2019-10-07 15:25:00,39.14,39.19,39.13,39.18,146253.0,35.9631,36.0091,35.9539,35.9999,146253.0
2019-10-07 15:30:00,39.18,39.19,39.09,39.1,109695.0,35.9999,36.0091,35.9172,35.9264,109695.0
2019-10-07 15:35:00,39.1,39.11,39.07,39.09,106725.0,35.9264,35.9356,35.8988,35.9172,106725.0
2019-10-07 15:40:00,39.09,39.09,39.04,39.05,111813.0,35.9172,35.9172,35.8713,35.8804,111813.0
2019-10-07 15:45:00,39.05,39.05,39.02,39.03,205884.0,35.8804,35.8804,35.8529,35.8621,205884.0
2019-10-07 15:50:00,39.03,39.07,39.01,39.06,338628.0,35.8621,35.8988,35.8437,35.8896,338628.0
2019-10-07 15:55:00,39.06,39.13,39.06,39.08,644376.0,35.8896,35.9539,35.8896,35.908,644376.0
2019-10-08 09:30:00,38.94,39.04,38.89,38.98,371154.0,35.7794,35.8713,35.7334,35.8161,371154.0
2019-10-08 09:35:00,39.01,39.05,38.96,39.04,109260.0,35.8437,35.8804,35.7977,35.8713,109260.0
2019-10-08 09:40:00,39.02,39.08,38.98,39.05,148269.0,35.8529,35.908,35.8161,35.8804,148269.0
2019-10-08 09:45:00,39.05,39.13,39.05,39.1,131247.0,35.8804,35.9539,35.8804,35.9264,131247.0
2019-10-08 09:50:00,39.09,39.15,39.04,39.13,113181.0,35.9172,35.9723,35.8713,35.9539,113181.0
2019-10-08 09:55:00,39.12,39.14,39.1,39.13,73119.0,35.9448,35.9631,35.9264,35.9539,73119.0
2019-10-08 10:00:00,39.14,39.15,39.08,39.12,289335.0,35.9631,35.9723,35.908,35.9448,289335.0
2019-10-08 10:05:00,39.12,39.13,39.02,39.03,126702.0,35.9448,35.9539,35.8529,35.8621,126702.0
2019-10-08 10:10:00,39.03,39.04,38.98,39.01,173949.0,35.8621,35.8713,35.8161,35.8437,173949.0
2019-10-08 10:15:00,39.01,39.09,39.0,39.08,156603.0,35.8437,35.9172,35.8345,35.908,156603.0
2019-10-08 10:20:00,39.1,39.1,39.02,39.05,103098.0,35.9264,35.9264,35.8529,35.8804,103098.0
2019-10-08 10:25:00,39.04,39.1,39.04,39.09,126699.0,35.8713,35.9264,35.8713,35.9172,126699.0
2019-10-08 10:30:00,39.09,39.15,39.07,39.07,173898.0,35.9172,35.9723,35.8988,35.8988,173898.0
2019-10-08 10:35:00,39.07,39.13,39.06,39.12,160872.0,35.8988,35.9539,35.8896,35.9448,160872.0
2019-10-08 10:40:00,39.12,39.17,39.09,39.17,105390.0,35.9448,35.9907,35.9172,35.9907,105390.0
2019-10-08 10:45:00,39.17,39.17,39.1,39.13,129957.0,35.9907,35.9907,35.9264,35.9539,129957.0
2019-10-08 10:50:00,39.13,39.16,39.12,39.14,99768.0,35.9539,35.9815,35.9448,35.9631,99768.0
2019-10-08 10:55:00,39.14,39.25,39.14,39.25,312873.0,35.9631,36.0642,35.9631,36.0642,312873.0
2019-10-08 11:00:00,39.25,39.25,39.16,39.18,147663.0,36.0642,36.0642,35.9815,35.9999,147663.0
2019-10-08 11:05:00,39.17,39.17,39.12,39.13,120408.0,35.9907,35.9907,35.9448,35.9539,120408.0
2019-10-08 11:10:00,39.13,39.16,39.12,39.13,217725.0,35.9539,35.9815,35.9448,35.9539,217725.0
2019-10-08 11:15:00,39.13,39.18,39.12,39.18,97158.0,35.9539,35.9999,35.9448,35.9999,97158.0
2019-10-08 11:20:00,39.18,39.18,39.09,39.11,150354.0,35.9999,35.9999,35.9172,35.9356,150354.0
2019-10-08 11:25:00,39.11,39.11,39.07,39.07,81834.0,35.9356,35.9356,35.8988,35.8988,81834.0
2019-10-08 11:30:00,39.08,39.08,39.0,39.02,98202.0,35.908,35.908,35.8345,35.8529,98202.0
2019-10-08 11:35:00,39.02,39.12,39.01,39.11,103599.0,35.8529,35.9448,35.8437,35.9356,103599.0
2019-10-08 11:40:00,39.12,39.12,39.09,39.09,74688.0,35.9448,35.9448,35.9172,35.9172,74688.0
2019-10-08 11:45:00,39.1,39.14,39.09,39.11,64689.0,35.9264,35.9631,35.9172,35.9356,64689.0
2019-10-08 11:50:00,39.12,39.15,39.08,39.14,163845.0,35.9448,35.9723,35.908,35.9631,163845.0
2019-10-08 11:55:00,39.14,39.16,39.11,39.16,72285.0,35.9631,35.9815,35.9356,35.9815,72285.0
2019-10-08 12:00:00,39.16,39.17,39.13,39.15,69663.0,35.9815,35.9907,35.9539,35.9723,69663.0
2019-10-08 12:05:00,39.14,39.19,39.12,39.19,67023.0,35.9631,36.0091,35.9448,36.0091,67023.0
2019-10-08 12:10:00,39.19,39.22,39.18,39.22,55149.0,36.0091,36.0366,35.9999,36.0366,55149.0
2019-10-08 12:15:00,39.22,39.22,39.18,39.2,74499.0,36.0366,36.0366,35.9999,36.0183,74499.0
2019-10-08 12:20:00,39.2,39.26,39.2,39.26,73827.0,36.0183,36.0734,36.0183,36.0734,73827.0
2019-10-08 12:25:00,39.26,39.28,39.25,39.26,91485.0,36.0734,36.0918,36.0642,36.0734,91485.0
2019-10-08 12:30:00,39.26,39.28,39.26,39.28,56178.0,36.0734,36.0918,36.0734,36.0918,56178.0
2019-10-08 12:35:00,39.28,39.29,39.27,39.28,54093.0,36.0918,36.101,36.0826,36.0918,54093.0
2019-10-08 12:40:00,39.28,39.36,39.28,39.34,111762.0,36.0918,36.1653,36.0918,36.1469,111762.0
2019-10-08 12:45:00,39.34,39.42,39.32,39.32,210834.0,36.1469,36.2204,36.1285,36.1285,210834.0
2019-10-08 12:50:00,39.32,39.36,39.32,39.36,63507.0,36.1285,36.1653,36.1285,36.1653,63507.0
2019-10-08 12:55:00,39.36,39.36,39.32,39.35,172074.0,36.1653,36.1653,36.1285,36.1561,172074.0
2019-10-08 13:00:00,39.35,39.35,39.32,39.32,88725.0,36.1561,36.1561,36.1285,36.1285,88725.0
2019-10-08 13:05:00,39.32,39.33,39.29,39.3,73602.0,36.1285,36.1377,36.101,36.1102,73602.0
2019-10-08 13:10:00,39.3,39.33,39.29,39.3,55557.0,36.1102,36.1377,36.101,36.1102,55557.0
2019-10-08 13:15:00,39.3,39.31,39.28,39.31,75129.0,36.1102,36.1193,36.0918,36.1193,75129.0
2019-10-08 13:20:00,39.33,39.35,39.32,39.35,54948.0,36.1377,36.1561,36.1285,36.1561,54948.0
2019-10-08 13:25:00,39.35,39.38,39.35,39.36,72531.0,36.1561,36.1837,36.1561,36.1653,72531.0
2019-10-08 13:30:00,39.36,39.39,39.34,39.35,124284.0,36.1653,36.1928,36.1469,36.1561,124284.0
2019-10-08 13:35:00,39.34,39.35,39.32,39.35,200205.0,36.1469,36.1561,36.1285,36.1561,200205.0
2019-10-08 13:40:00,39.35,39.41,39.35,39.39,76824.0,36.1561,36.2112,36.1561,36.1928,76824.0
2019-10-08 13:45:00,39.39,39.4,39.38,39.39,86214.0,36.1928,36.202,36.1837,36.1928,86214.0
2019-10-08 13:50:00,39.39,39.39,39.37,39.39,92298.0,36.1928,36.1928,36.1745,36.1928,92298.0
2019-10-08 13:55:00,39.39,39.4,39.37,39.37,72801.0,36.1928,36.202,36.1745,36.1745,72801.0
2019-10-08 14:00:00,39.38,39.39,39.35,39.36,186576.0,36.1837,36.1928,36.1561,36.1653,186576.0
2019-10-08 14:05:00,39.37,39.42,39.36,39.41,126108.0,36.1745,36.2204,36.1653,36.2112,126108.0
2019-10-08 14:10:00,39.41,39.41,39.38,39.4,150567.0,36.2112,36.2112,36.1837,36.202,150567.0
2019-10-08 14:15:00,39.39,39.41,39.39,39.39,180996.0,36.1928,36.2112,36.1928,36.1928,180996.0
2019-10-08 14:20:00,39.39,39.41,39.38,39.4,235698.0,36.1928,36.2112,36.1837,36.202,235698.0
2019-10-08 14:25:00,39.4,39.42,39.39,39.4,91560.0,36.202,36.2204,36.1928,36.202,91560.0
2019-10-08 14:30:00,39.4,39.47,39.39,39.46,152412.0,36.202,36.2664,36.1928,36.2572,152412.0
2019-10-08 14:35:00,39.47,39.51,39.46,39.47,279999.0,36.2664,36.3031,36.2572,36.2664,279999.0
2019-10-08 14:40:00,39.47,39.49,39.46,39.47,102546.0,36.2664,36.2847,36.2572,36.2664,102546.0
2019-10-08 14:45:00,39.47,39.56,39.46,39.55,99546.0,36.2664,36.349,36.2572,36.3399,99546.0
2019-10-08 14:50:00,39.55,39.55,39.5,39.51,97425.0,36.3399,36.3399,36.2939,36.3031,97425.0
2019-10-08 14:55:00,39.51,39.51,39.28,39.37,247788.0,36.3031,36.3031,36.0918,36.1745,247788.0
2019-10-08 15:00:00,39.39,39.47,39.38,39.42,322425.0,36.1928,36.2664,36.1837,36.2204,322425.0
2019-10-08 15:05:00,39.41,39.44,39.36,39.36,193215.0,36.2112,36.2388,36.1653,36.1653,193215.0
2019-10-08 15:10:00,39.38,39.38,39.29,39.33,103203.0,36.1837,36.1837,36.101,36.1377,103203.0
2019-10-08 15:15:00,39.33,39.39,39.32,39.38,77715.0,36.1377,36.1928,36.1285,36.1837,77715.0
2019-10-08 15:20:00,39.39,39.41,39.37,39.37,105648.0,36.1928,36.2112,36.1745,36.1745,105648.0
2019-10-08 15:25:00,39.37,39.41,39.36,39.38,84795.0,36.1745,36.2112,36.1653,36.1837,84795.0
2019-10-08 15:30:00,39.38,39.4,39.36,39.37,76914.0,36.1837,36.202,36.1653,36.1745,76914.0
2019-10-08 15:35:00,39.36,39.36,39.26,39.27,134679.0,36.1653,36.1653,36.0734,36.0826,134679.0
2019-10-08 15:40:00,39.28,39.32,39.25,39.26,242643.0,36.0918,36.1285,36.0642,36.0734,242643.0
2019-10-08 15:45:00,39.26,39.29,39.22,39.23,138384.0,36.0734,36.101,36.0366,36.0458,138384.0
2019-10-08 15:50:00,39.23,39.27,39.2,39.2,312516.0,36.0458,36.0826,36.0183,36.0183,312516.0
2019-10-08 15:55:00,39.2,39.23,39.17,39.19,491229.0,36.0183,36.0458,35.9907,36.0091,491229.0
2019-10-09 09:30:00,39.39,39.43,39.34,39.36,288906.0,36.1928,36.2296,36.1469,36.1653,288906.0
2019-10-09 09:35:00,39.37,39.48,39.35,39.46,118728.0,36.1745,36.2755,36.1561,36.2572,118728.0
2019-10-09 09:40:00,39.46,39.53,39.45,39.5,350238.0,36.2572,36.3215,36.248,36.2939,350238.0
2019-10-09 09:45:00,39.51,39.54,39.49,39.52,113349.0,36.3031,36.3307,36.2847,36.3123,113349.0
2019-10-09 09:50:00,39.52,39.52,39.43,39.47,71670.0,36.3123,36.3123,36.2296,36.2664,71670.0
2019-10-09 09:55:00,39.47,39.47,39.43,39.43,46572.0,36.2664,36.2664,36.2296,36.2296,46572.0
2019-10-09 10:00:00,39.43,39.44,39.37,39.39,69582.0,36.2296,36.2388,36.1745,36.1928,69582.0
2019-10-09 10:05:00,39.39,39.41,39.36,39.38,51792.0,36.1928,36.2112,36.1653,36.1837,51792.0
2019-10-09 10:10:00,39.38,39.43,39.37,39.39,74064.0,36.1837,36.2296,36.1745,36.1928,74064.0
2019-10-09 10:15:00,39.39,39.44,39.39,39.44,143469.0,36.1928,36.2388,36.1928,36.2388,143469.0
2019-10-09 10:20:00,39.45,39.5,39.44,39.49,110205.0,36.248,36.2939,36.2388,36.2847,110205.0
2019-10-09 10:25:00,39.49,39.55,39.49,39.55,77223.0,36.2847,36.3399,36.2847,36.3399,77223.0
2019-10-09 10:30:00,39.55,39.62,39.53,39.55,358590.0,36.3399,36.4042,36.3215,36.3399,358590.0
2019-10-09 10:35:00,39.55,39.58,39.51,39.57,75465.0,36.3399,36.3674,36.3031,36.3582,75465.0
2019-10-09 10:40:00,39.57,39.68,39.57,39.66,271851.0,36.3582,36.4593,36.3582,36.4409,271851.0
2019-10-09 10:45:00,39.67,39.67,39.59,39.61,86724.0,36.4501,36.4501,36.3766,36.395,86724.0
2019-10-09 10:50:00,39.6,39.64,39.59,39.62,81348.0,36.3858,36.4226,36.3766,36.4042,81348.0
2019-10-09 10:55:00,39.61,39.63,39.58,39.58,50103.0,36.395,36.4134,36.3674,36.3674,50103.0
2019-10-09 11:00:00,39.59,39.61,39.52,39.56,106764.0,36.3766,36.395,36.3123,36.349,106764.0
2019-10-09 11:05:00,39.56,39.59,39.54,39.55,78537.0,36.349,36.3766,36.3307,36.3399,78537.0
2019-10-09 11:10:00,39.55,39.56,39.49,39.51,109131.0,36.3399,36.349,36.2847,36.3031,109131.0
2019-10-09 11:15:00,39.51,39.56,39.49,39.56,68262.0,36.3031,36.349,36.2847,36.349,68262.0
2019-10-09 11:20:00,39.56,39.58,39.55,39.57,79203.0,36.349,36.3674,36.3399,36.3582,79203.0
2019-10-09 11:25:00,39.57,39.58,39.56,39.57,75321.0,36.3582,36.3674,36.349,36.3582,75321.0
2019-10-09 11:30:00,39.57,39.62,39.56,39.61,84219.0,36.3582,36.4042,36.349,36.395,84219.0
2019-10-09 11:35:00,39.61,39.64,39.59,39.62,54855.0,36.395,36.4226,36.3766,36.4042,54855.0
2019-10-09 11:40:00,39.62,39.63,39.61,39.63,55626.0,36.4042,36.4134,36.395,36.4134,55626.0
2019-10-09 11:45:00,39.63,39.69,39.63,39.68,87597.0,36.4134,36.4685,36.4134,36.4593,87597.0
2019-10-09 11:50:00,39.69,39.69,39.67,39.68,65973.0,36.4685,36.4685,36.4501,36.4593,65973.0
2019-10-09 11:55:00,39.68,39.69,39.67,39.67,72108.0,36.4593,36.4685,36.4501,36.4501,72108.0
2019-10-09 12:00:00,39.67,39.68,39.66,39.67,81180.0,36.4501,36.4593,36.4409,36.4501,81180.0
2019-10-09 12:05:00,39.67,39.71,39.67,39.69,70644.0,36.4501,36.4869,36.4501,36.4685,70644.0
2019-10-09 12:10:00,39.68,39.71,39.68,39.7,54810.0,36.4593,36.4869,36.4593,36.4777,54810.0
2019-10-09 12:15:00,39.7,39.7,39.66,39.67,65958.0,36.4777,36.4777,36.4409,36.4501,65958.0
2019-10-09 12:20:00,39.68,39.69,39.66,39.68,30399.0,36.4593,36.4685,36.4409,36.4593,30399.0
2019-10-09 12:25:00,39.68,39.68,39.64,39.65,49776.0,36.4593,36.4593,36.4226,36.4317,49776.0
2019-10-09 12:30:00,39.65,39.68,39.65,39.66,172497.0,36.4317,36.4593,36.4317,36.4409,172497.0
2019-10-09 12:35:00,39.65,39.66,39.63,39.66,33204.0,36.4317,36.4409,36.4134,36.4409,33204.0
2019-10-09 12:40:00,39.66,39.67,39.64,39.65,51255.0,36.4409,36.4501,36.4226,36.4317,51255.0
2019-10-09 12:45:00,39.65,39.7,39.63,39.7,157293.0,36.4317,36.4777,36.4134,36.4777,157293.0
2019-10-09 12:50:00,39.69,39.69,39.64,39.65,51474.0,36.4685,36.4685,36.4226,36.4317,51474.0
2019-10-09 12:55:00,39.65,39.72,39.65,39.72,68988.0,36.4317,36.4961,36.4317,36.4961,68988.0
2019-10-09 13:00:00,39.72,39.77,39.7,39.7,134076.0,36.4961,36.542,36.4777,36.4777,134076.0
2019-10-09 13:05:00,39.7,39.71,39.68,39.68,33621.0,36.4777,36.4869,36.4593,36.4593,33621.0
2019-10-09 13:10:00,39.69,39.69,39.66,39.67,43656.0,36.4685,36.4685,36.4409,36.4501,43656.0
2019-10-09 13:15:00,39.67,39.68,39.66,39.66,47235.0,36.4501,36.4593,36.4409,36.4409,47235.0
2019-10-09 13:20:00,39.66,39.68,39.64,39.65,50106.0,36.4409,36.4593,36.4226,36.4317,50106.0
2019-10-09 13:25:00,39.65,39.66,39.64,39.64,24240.0,36.4317,36.4409,36.4226,36.4226,24240.0
2019-10-09 13:30:00,39.64,39.65,39.62,39.63,51090.0,36.4226,36.4317,36.4042,36.4134,51090.0
2019-10-09 13:35:00,39.63,39.65,39.62,39.64,49140.0,36.4134,36.4317,36.4042,36.4226,49140.0
2019-10-09 13:40:00,39.64,39.66,39.64,39.65,56295.0,36.4226,36.4409,36.4226,36.4317,56295.0
2019-10-09 13:45:00,39.65,39.66,39.64,39.66,37419.0,36.4317,36.4409,36.4226,36.4409,37419.0
2019-10-09 13:50:00,39.66,39.69,39.65,39.68,57714.0,36.4409,36.4685,36.4317,36.4593,57714.0
2019-10-09 13:55:00,39.67,39.69,39.67,39.67,65490.0,36.4501,36.4685,36.4501,36.4501,65490.0
2019-10-09 14:00:00,39.67,39.68,39.63,39.64,63132.0,36.4501,36.4593,36.4134,36.4226,63132.0
2019-10-09 14:05:00,39.63,39.67,39.63,39.67,54606.0,36.4134,36.4501,36.4134,36.4501,54606.0
2019-10-09 14:10:00,39.67,39.68,39.65,39.66,64806.0,36.4501,36.4593,36.4317,36.4409,64806.0
2019-10-09 14:15:00,39.66,39.69,39.65,39.67,50565.0,36.4409,36.4685,36.4317,36.4501,50565.0
2019-10-09 14:20:00,39.67,39.69,39.66,39.68,37806.0,36.4501,36.4685,36.4409,36.4593,37806.0
2019-10-09 14:25:00,39.68,39.69,39.67,39.68,48045.0,36.4593,36.4685,36.4501,36.4593,48045.0
2019-10-09 14:30:00,39.68,39.71,39.68,39.7,47694.0,36.4593,36.4869,36.4593,36.4777,47694.0
2019-10-09 14:35:00,39.7,39.72,39.7,39.71,31644.0,36.4777,36.4961,36.4777,36.4869,31644.0
2019-10-09 14:40:00,39.7,39.73,39.7,39.71,46116.0,36.4777,36.5052,36.4777,36.4869,46116.0
2019-10-09 14:45:00,39.71,39.72,39.68,39.69,52290.0,36.4869,36.4961,36.4593,36.4685,52290.0
2019-10-09 14:50:00,39.68,39.73,39.68,39.71,92868.0,36.4593,36.5052,36.4593,36.4869,92868.0
2019-10-09 14:55:00,39.71,39.73,39.69,39.72,91368.0,36.4869,36.5052,36.4685,36.4961,91368.0
2019-10-09 15:00:00,39.72,39.72,39.7,39.7,95481.0,36.4961,36.4961,36.4777,36.4777,95481.0
2019-10-09 15:05:00,39.71,39.71,39.69,39.71,60807.0,36.4869,36.4869,36.4685,36.4869,60807.0
2019-10-09 15:10:00,39.7,39.71,39.67,39.67,99693.0,36.4777,36.4869,36.4501,36.4501,99693.0
2019-10-09 15:15:00,39.67,39.7,39.67,39.7,113148.0,36.4501,36.4777,36.4501,36.4777,113148.0
2019-10-09 15:20:00,39.7,39.7,39.67,39.68,110835.0,36.4777,36.4777,36.4501,36.4593,110835.0
2019-10-09 15:25:00,39.68,39.68,39.65,39.65,61698.0,36.4593,36.4593,36.4317,36.4317,61698.0
2019-10-09 15:30:00,39.65,39.67,39.64,39.67,119643.0,36.4317,36.4501,36.4226,36.4501,119643.0
2019-10-09 15:35:00,39.67,39.72,39.66,39.72,143079.0,36.4501,36.4961,36.4409,36.4961,143079.0
2019-10-09 15:40:00,39.72,39.76,39.68,39.69,312519.0,36.4961,36.5328,36.4593,36.4685,312519.0
2019-10-09 15:45:00,39.68,39.71,39.65,39.66,199854.0,36.4593,36.4869,36.4317,36.4409,199854.0
2019-10-09 15:50:00,39.66,39.74,39.64,39.7,453918.0,36.4409,36.5144,36.4226,36.4777,453918.0
2019-10-09 15:55:00,39.7,39.72,39.61,39.64,696036.0,36.4777,36.4961,36.395,36.4226,696036.0
2019-10-10 09:30:00,39.63,39.66,39.57,39.62,263286.0,36.4134,36.4409,36.3582,36.4042,263286.0
2019-10-10 09:35:00,39.62,39.65,39.58,39.58,57513.0,36.4042,36.4317,36.3674,36.3674,57513.0
2019-10-10 09:40:00,39.57,39.6,39.53,39.55,82698.0,36.3582,36.3858,36.3215,36.3399,82698.0
2019-10-10 09:45:00,39.55,39.63,39.53,39.62,109476.0,36.3399,36.4134,36.3215,36.4042,109476.0
2019-10-10 09:50:00,39.6,39.69,39.59,39.68,158181.0,36.3858,36.4685,36.3766,36.4593,158181.0
2019-10-10 09:55:00,39.68,39.81,39.68,39.79,87165.0,36.4593,36.5788,36.4593,36.5604,87165.0
2019-10-10 10:00:00,39.79,39.79,39.74,39.76,130284.0,36.5604,36.5604,36.5144,36.5328,130284.0
2019-10-10 10:05:00,39.75,39.85,39.75,39.8,194400.0,36.5236,36.6155,36.5236,36.5696,194400.0
2019-10-10 10:10:00,39.8,39.84,39.75,39.78,98628.0,36.5696,36.6063,36.5236,36.5512,98628.0
2019-10-10 10:15:00,39.78,39.82,39.75,39.8,92103.0,36.5512,36.5879,36.5236,36.5696,92103.0
2019-10-10 10:20:00,39.8,39.81,39.77,39.81,66504.0,36.5696,36.5788,36.542,36.5788,66504.0
2019-10-10 10:25:00,39.8,39.82,39.77,39.79,93480.0,36.5696,36.5879,36.542,36.5604,93480.0
2019-10-10 10:30:00,39.79,39.8,39.75,39.77,105099.0,36.5604,36.5696,36.5236,36.542,105099.0
2019-10-10 10:35:00,39.77,39.78,39.73,39.76,96087.0,36.542,36.5512,36.5052,36.5328,96087.0
2019-10-10 10:40:00,39.76,39.77,39.73,39.75,102843.0,36.5328,36.542,36.5052,36.5236,102843.0
2019-10-10 10:45:00,39.75,39.75,39.67,39.67,64419.0,36.5236,36.5236,36.4501,36.4501,64419.0
2019-10-10 10:50:00,39.67,39.7,39.67,39.68,173649.0,36.4501,36.4777,36.4501,36.4593,173649.0
2019-10-10 10:55:00,39.68,39.69,39.64,39.67,102648.0,36.4593,36.4685,36.4226,36.4501,102648.0
2019-10-10 11:00:00,39.67,39.7,39.66,39.7,80250.0,36.4501,36.4777,36.4409,36.4777,80250.0
2019-10-10 11:05:00,39.7,39.8,39.7,39.8,91113.0,36.4777,36.5696,36.4777,36.5696,91113.0
2019-10-10 11:10:00,39.8,39.85,39.78,39.84,139566.0,36.5696,36.6155,36.5512,36.6063,139566.0
2019-10-10 11:15:00,39.85,39.85,39.8,39.8,72252.0,36.6155,36.6155,36.5696,36.5696,72252.0
2019-10-10 11:20:00,39.8,39.83,39.79,39.82,41139.0,36.5696,36.5971,36.5604,36.5879,41139.0
2019-10-10 11:25:00,39.82,39.85,39.81,39.85,61185.0,36.5879,36.6155,36.5788,36.6155,61185.0
2019-10-10 11:30:00,39.84,39.88,39.83,39.87,71277.0,36.6063,36.6431,36.5971,36.6339,71277.0
2019-10-10 11:35:00,39.87,39.88,39.82,39.84,107967.0,36.6339,36.6431,36.5879,36.6063,107967.0
2019-10-10 11:40:00,39.84,39.85,39.82,39.84,68817.0,36.6063,36.6155,36.5879,36.6063,68817.0
2019-10-10 11:45:00,39.84,39.88,39.83,39.86,55596.0,36.6063,36.6431,36.5971,36.6247,55596.0
2019-10-10 11:50:00,39.86,39.9,39.84,39.89,84213.0,36.6247,36.6615,36.6063,36.6523,84213.0
2019-10-10 11:55:00,39.89,39.91,39.88,39.9,59382.0,36.6523,36.6706,36.6431,36.6615,59382.0
2019-10-10 12:00:00,39.91,39.92,39.9,39.9,65865.0,36.6706,36.6798,36.6615,36.6615,65865.0
2019-10-10 12:05:00,39.9,39.92,39.88,39.91,340644.0,36.6615,36.6798,36.6431,36.6706,340644.0
2019-10-10 12:10:00,39.91,39.96,39.89,39.91,269691.0,36.6706,36.7166,36.6523,36.6706,269691.0
2019-10-10 12:15:00,39.9,39.91,39.87,39.88,54891.0,36.6615,36.6706,36.6339,36.6431,54891.0
2019-10-10 12:20:00,39.88,39.89,39.87,39.87,55194.0,36.6431,36.6523,36.6339,36.6339,55194.0
2019-10-10 12:25:00,39.86,39.87,39.82,39.82,53958.0,36.6247,36.6339,36.5879,36.5879,53958.0
2019-10-10 12:30:00,39.81,39.82,39.74,39.75,111147.0,36.5788,36.5879,36.5144,36.5236,111147.0
2019-10-10 12:35:00,39.75,39.79,39.75,39.77,59961.0,36.5236,36.5604,36.5236,36.542,59961.0
2019-10-10 12:40:00,39.77,39.79,39.77,39.78,52929.0,36.542,36.5604,36.542,36.5512,52929.0
2019-10-10 12:45:00,39.78,39.79,39.77,39.79,51141.0,36.5512,36.5604,36.542,36.5604,51141.0
2019-10-10 12:50:00,39.79,39.79,39.76,39.77,99450.0,36.5604,36.5604,36.5328,36.542,99450.0
2019-10-10 12:55:00,39.77,39.8,39.76,39.79,38187.0,36.542,36.5696,36.5328,36.5604,38187.0
2019-10-10 13:00:00,39.79,39.83,39.78,39.82,61140.0,36.5604,36.5971,36.5512,36.5879,61140.0
2019-10-10 13:05:00,39.82,39.88,39.82,39.87,78105.0,36.5879,36.6431,36.5879,36.6339,78105.0
2019-10-10 13:10:00,39.87,39.88,39.85,39.87,91239.0,36.6339,36.6431,36.6155,36.6339,91239.0
2019-10-10 13:15:00,39.86,39.87,39.85,39.86,63477.0,36.6247,36.6339,36.6155,36.6247,63477.0
2019-10-10 13:20:00,39.87,39.87,39.85,39.86,57498.0,36.6339,36.6339,36.6155,36.6247,57498.0
2019-10-10 13:25:00,39.86,39.87,39.85,39.85,90315.0,36.6247,36.6339,36.6155,36.6155,90315.0
2019-10-10 13:30:00,39.85,39.85,39.81,39.82,107937.0,36.6155,36.6155,36.5788,36.5879,107937.0
2019-10-10 13:35:00,39.82,39.85,39.82,39.85,55194.0,36.5879,36.6155,36.5879,36.6155,55194.0
2019-10-10 13:40:00,39.86,39.87,39.85,39.86,43995.0,36.6247,36.6339,36.6155,36.6247,43995.0
2019-10-10 13:45:00,39.86,39.88,39.85,39.87,47025.0,36.6247,36.6431,36.6155,36.6339,47025.0
2019-10-10 13:50:00,39.88,39.9,39.87,39.89,96036.0,36.6431,36.6615,36.6339,36.6523,96036.0
2019-10-10 13:55:00,39.88,39.92,39.87,39.91,86931.0,36.6431,36.6798,36.6339,36.6706,86931.0
2019-10-10 14:00:00,39.91,39.92,39.89,39.91,61674.0,36.6706,36.6798,36.6523,36.6706,61674.0
2019-10-10 14:05:00,39.91,39.95,39.73,39.77,623742.0,36.6706,36.7074,36.5052,36.542,623742.0
2019-10-10 14:10:00,39.77,39.83,39.77,39.81,65205.0,36.542,36.5971,36.542,36.5788,65205.0
2019-10-10 14:15:00,39.81,39.84,39.79,39.81,57777.0,36.5788,36.6063,36.5604,36.5788,57777.0
2019-10-10 14:20:00,39.81,39.81,39.77,39.8,58503.0,36.5788,36.5788,36.542,36.5696,58503.0
2019-10-10 14:25:00,39.8,39.82,39.77,39.8,244287.0,36.5696,36.5879,36.542,36.5696,244287.0
2019-10-10 14:30:00,39.8,39.86,39.8,39.85,42105.0,36.5696,36.6247,36.5696,36.6155,42105.0
2019-10-10 14:35:00,39.84,39.84,39.8,39.81,51162.0,36.6063,36.6063,36.5696,36.5788,51162.0
2019-10-10 14:40:00,39.82,39.82,39.75,39.76,35766.0,36.5879,36.5879,36.5236,36.5328,35766.0
2019-10-10 14:45:00,39.76,39.78,39.75,39.77,41250.0,36.5328,36.5512,36.5236,36.542,41250.0
2019-10-10 14:50:00,39.77,39.78,39.72,39.73,39894.0,36.542,36.5512,36.4961,36.5052,39894.0
2019-10-10 14:55:00,39.73,39.74,39.72,39.73,39294.0,36.5052,36.5144,36.4961,36.5052,39294.0
2019-10-10 15:00:00,39.73,39.78,39.72,39.78,79302.0,36.5052,36.5512,36.4961,36.5512,79302.0
2019-10-10 15:05:00,39.78,39.79,39.76,39.79,45933.0,36.5512,36.5604,36.5328,36.5604,45933.0
2019-10-10 15:10:00,39.79,39.82,39.77,39.82,85161.0,36.5604,36.5879,36.542,36.5879,85161.0
2019-10-10 15:15:00,39.82,39.86,39.8,39.85,85494.0,36.5879,36.6247,36.5696,36.6155,85494.0
2019-10-10 15:20:00,39.85,39.87,39.84,39.87,117909.0,36.6155,36.6339,36.6063,36.6339,117909.0
2019-10-10 15:25:00,39.87,39.89,39.87,39.89,81519.0,36.6339,36.6523,36.6339,36.6523,81519.0
2019-10-10 15:30:00,39.89,39.92,39.86,39.86,88347.0,36.6523,36.6798,36.6247,36.6247,88347.0
2019-10-10 15:35:00,39.87,39.88,39.86,39.87,138525.0,36.6339,36.6431,36.6247,36.6339,138525.0
2019-10-10 15:40:00,39.87,39.87,39.83,39.83,132744.0,36.6339,36.6339,36.5971,36.5971,132744.0
2019-10-10 15:45:00,39.82,39.87,39.82,39.87,117393.0,36.5879,36.6339,36.5879,36.6339,117393.0
2019-10-10 15:50:00,39.87,39.89,39.84,39.87,195015.0,36.6339,36.6523,36.6063,36.6339,195015.0
2019-10-10 15:55:00,39.87,39.89,39.81,39.88,521844.0,36.6339,36.6523,36.5788,36.6431,521844.0
2019-10-11 09:30:00,39.97,40.0,39.58,39.62,687084.0,36.7258,36.7533,36.3674,36.4042,687084.0
2019-10-11 09:35:00,39.63,39.84,39.57,39.82,405489.0,36.4134,36.6063,36.3582,36.5879,405489.0
2019-10-11 09:40:00,39.82,39.97,39.78,39.97,590259.0,36.5879,36.7258,36.5512,36.7258,590259.0
2019-10-11 09:45:00,39.97,40.03,39.9,39.98,796917.0,36.7258,36.7809,36.6615,36.735,796917.0
2019-10-11 09:50:00,39.98,40.0,39.95,39.97,236859.0,36.735,36.7533,36.7074,36.7258,236859.0
2019-10-11 09:55:00,39.97,40.0,39.88,39.96,115335.0,36.7258,36.7533,36.6431,36.7166,115335.0
2019-10-11 10:00:00,39.95,39.98,39.94,39.97,77844.0,36.7074,36.735,36.6982,36.7258,77844.0
2019-10-11 10:05:00,39.98,39.98,39.94,39.96,137790.0,36.735,36.735,36.6982,36.7166,137790.0
2019-10-11 10:10:00,39.96,39.99,39.94,39.98,188151.0,36.7166,36.7441,36.6982,36.735,188151.0
2019-10-11 10:15:00,39.97,39.99,39.91,39.91,116196.0,36.7258,36.7441,36.6706,36.6706,116196.0
2019-10-11 10:20:00,39.91,39.96,39.89,39.94,235224.0,36.6706,36.7166,36.6523,36.6982,235224.0
2019-10-11 10:25:00,39.94,39.98,39.93,39.97,96051.0,36.6982,36.735,36.689,36.7258,96051.0
2019-10-11 10:30:00,39.97,39.99,39.95,39.95,130065.0,36.7258,36.7441,36.7074,36.7074,130065.0
2019-10-11 10:35:00,39.95,39.97,39.91,39.92,120159.0,36.7074,36.7258,36.6706,36.6798,120159.0
2019-10-11 10:40:00,39.92,39.94,39.9,39.92,346263.0,36.6798,36.6982,36.6615,36.6798,346263.0
2019-10-11 10:45:00,39.92,39.93,39.89,39.91,80448.0,36.6798,36.689,36.6523,36.6706,80448.0
2019-10-11 10:50:00,39.92,39.93,39.91,39.92,62379.0,36.6798,36.689,36.6706,36.6798,62379.0
2019-10-11 10:55:00,39.92,39.95,39.91,39.94,120630.0,36.6798,36.7074,36.6706,36.6982,120630.0
2019-10-11 11:00:00,39.94,40.01,39.94,40.0,111540.0,36.6982,36.7625,36.6982,36.7533,111540.0
2019-10-11 11:05:00,40.0,40.01,39.96,39.98,126174.0,36.7533,36.7625,36.7166,36.735,126174.0
2019-10-11 11:10:00,39.99,40.05,39.98,40.05,79638.0,36.7441,36.7993,36.735,36.7993,79638.0
2019-10-11 11:15:00,40.05,40.14,40.05,40.1,541506.0,36.7993,36.882,36.7993,36.8452,541506.0
2019-10-11 11:20:00,40.11,40.13,40.07,40.1,69933.0,36.8544,36.8728,36.8177,36.8452,69933.0
2019-10-11 11:25:00,40.1,40.15,40.1,40.14,96507.0,36.8452,36.8912,36.8452,36.882,96507.0
2019-10-11 11:30:00,40.14,40.22,40.13,40.2,202260.0,36.882,36.9555,36.8728,36.9371,202260.0
2019-10-11 11:35:00,40.2,40.22,40.19,40.21,91668.0,36.9371,36.9555,36.9279,36.9463,91668.0
2019-10-11 11:40:00,40.21,40.21,40.15,40.15,117855.0,36.9463,36.9463,36.8912,36.8912,117855.0
2019-10-11 11:45:00,40.15,40.19,40.07,40.13,142116.0,36.8912,36.9279,36.8177,36.8728,142116.0
2019-10-11 11:50:00,40.12,40.13,40.11,40.11,67077.0,36.8636,36.8728,36.8544,36.8544,67077.0
2019-10-11 11:55:00,40.11,40.11,40.06,40.07,151275.0,36.8544,36.8544,36.8085,36.8177,151275.0
2019-10-11 12:00:00,40.06,40.1,40.04,40.09,168531.0,36.8085,36.8452,36.7901,36.836,168531.0
2019-10-11 12:05:00,40.08,40.11,40.07,40.1,340365.0,36.8268,36.8544,36.8177,36.8452,340365.0
2019-10-11 12:10:00,40.08,40.11,40.08,40.1,41418.0,36.8268,36.8544,36.8268,36.8452,41418.0
2019-10-11 12:15:00,40.1,40.13,40.09,40.1,50826.0,36.8452,36.8728,36.836,36.8452,50826.0
2019-10-11 12:20:00,40.1,40.14,40.09,40.12,66987.0,36.8452,36.882,36.836,36.8636,66987.0
2019-10-11 12:25:00,40.12,40.12,40.09,40.1,33687.0,36.8636,36.8636,36.836,36.8452,33687.0
2019-10-11 12:30:00,40.1,40.1,39.93,40.03,166824.0,36.8452,36.8452,36.689,36.7809,166824.0
2019-10-11 12:35:00,40.03,40.05,40.01,40.02,44136.0,36.7809,36.7993,36.7625,36.7717,44136.0
2019-10-11 12:40:00,40.01,40.03,39.99,39.99,30609.0,36.7625,36.7809,36.7441,36.7441,30609.0
2019-10-11 12:45:00,40.0,40.06,40.0,40.05,57855.0,36.7533,36.8085,36.7533,36.7993,57855.0
2019-10-11 12:50:00,40.05,40.08,40.02,40.06,35502.0,36.7993,36.8268,36.7717,36.8085,35502.0
2019-10-11 12:55:00,40.06,40.1,40.05,40.08,54423.0,36.8085,36.8452,36.7993,36.8268,54423.0
2019-10-11 13:00:00,40.08,40.08,40.05,40.06,74865.0,36.8268,36.8268,36.7993,36.8085,74865.0
2019-10-11 13:05:00,40.05,40.06,40.05,40.05,40047.0,36.7993,36.8085,36.7993,36.7993,40047.0
2019-10-11 13:10:00,40.06,40.06,40.0,40.03,60294.0,36.8085,36.8085,36.7533,36.7809,60294.0
2019-10-11 13:15:00,40.02,40.05,40.01,40.05,62325.0,36.7717,36.7993,36.7625,36.7993,62325.0
2019-10-11 13:20:00,40.05,40.06,40.02,40.05,42639.0,36.7993,36.8085,36.7717,36.7993,42639.0
2019-10-11 13:25:00,40.05,40.18,40.04,40.05,165633.0,36.7993,36.9187,36.7901,36.7993,165633.0
2019-10-11 13:30:00,40.06,40.09,40.03,40.08,65196.0,36.8085,36.836,36.7809,36.8268,65196.0
2019-10-11 13:35:00,40.07,40.11,40.07,40.11,35151.0,36.8177,36.8544,36.8177,36.8544,35151.0
2019-10-11 13:40:00,40.1,40.12,40.09,40.11,48846.0,36.8452,36.8636,36.836,36.8544,48846.0
2019-10-11 13:45:00,40.11,40.12,40.08,40.08,51141.0,36.8544,36.8636,36.8268,36.8268,51141.0
2019-10-11 13:50:00,40.08,40.12,40.08,40.1,69195.0,36.8268,36.8636,36.8268,36.8452,69195.0
2019-10-11 13:55:00,40.11,40.12,40.09,40.11,35172.0,36.8544,36.8636,36.836,36.8544,35172.0
2019-10-11 14:00:00,40.11,40.11,40.07,40.08,64173.0,36.8544,36.8544,36.8177,36.8268,64173.0
2019-10-11 14:05:00,40.08,40.09,40.06,40.08,60507.0,36.8268,36.836,36.8085,36.8268,60507.0
2019-10-11 14:10:00,40.08,40.08,40.04,40.05,73152.0,36.8268,36.8268,36.7901,36.7993,73152.0
2019-10-11 14:15:00,40.05,40.07,40.04,40.07,88473.0,36.7993,36.8177,36.7901,36.8177,88473.0
2019-10-11 14:20:00,40.07,40.1,40.07,40.09,85419.0,36.8177,36.8452,36.8177,36.836,85419.0
2019-10-11 14:25:00,40.08,40.12,40.08,40.12,51354.0,36.8268,36.8636,36.8268,36.8636,51354.0
2019-10-11 14:30:00,40.12,40.14,40.12,40.12,47934.0,36.8636,36.882,36.8636,36.8636,47934.0
2019-10-11 14:35:00,40.12,40.15,40.11,40.14,67719.0,36.8636,36.8912,36.8544,36.882,67719.0
2019-10-11 14:40:00,40.14,40.18,40.14,40.17,80115.0,36.882,36.9187,36.882,36.9095,80115.0
2019-10-11 14:45:00,40.17,40.21,40.16,40.17,60825.0,36.9095,36.9463,36.9003,36.9095,60825.0
2019-10-11 14:50:00,40.17,40.21,40.17,40.17,78741.0,36.9095,36.9463,36.9095,36.9095,78741.0
2019-10-11 14:55:00,40.18,40.18,40.15,40.17,165870.0,36.9187,36.9187,36.8912,36.9095,165870.0
2019-10-11 15:00:00,40.17,40.18,40.14,40.14,149775.0,36.9095,36.9187,36.882,36.882,149775.0
2019-10-11 15:05:00,40.14,40.18,40.13,40.17,84954.0,36.882,36.9187,36.8728,36.9095,84954.0
2019-10-11 15:10:00,40.17,40.19,40.16,40.19,71364.0,36.9095,36.9279,36.9003,36.9279,71364.0
2019-10-11 15:15:00,40.19,40.2,40.17,40.19,61581.0,36.9279,36.9371,36.9095,36.9279,61581.0
2019-10-11 15:20:00,40.18,40.2,40.17,40.19,95511.0,36.9187,36.9371,36.9095,36.9279,95511.0
2019-10-11 15:25:00,40.2,40.21,40.18,40.2,72885.0,36.9371,36.9463,36.9187,36.9371,72885.0
2019-10-11 15:30:00,40.2,40.21,40.15,40.2,143259.0,36.9371,36.9463,36.8912,36.9371,143259.0
2019-10-11 15:35:00,40.2,40.23,40.14,40.22,188220.0,36.9371,36.9647,36.882,36.9555,188220.0
2019-10-11 15:40:00,40.22,40.24,40.13,40.15,247134.0,36.9555,36.9739,36.8728,36.8912,247134.0
2019-10-11 15:45:00,40.14,40.2,40.11,40.13,399654.0,36.882,36.9371,36.8544,36.8728,399654.0
2019-10-11 15:50:00,40.12,40.17,40.09,40.1,464379.0,36.8636,36.9095,36.836,36.8452,464379.0
2019-10-11 15:55:00,40.1,40.15,40.06,40.08,1128297.0,36.8452,36.8912,36.8085,36.8268,1128297.0
2019-10-14 09:30:00,39.95,40.06,39.95,40.03,303372.0,36.7074,36.8085,36.7074,36.7809,303372.0
2019-10-14 09:35:00,40.05,40.09,40.0,40.04,102840.0,36.7993,36.836,36.7533,36.7901,102840.0
2019-10-14 09:40:00,40.05,40.08,39.99,40.02,111066.0,36.7993,36.8268,36.7441,36.7717,111066.0
2019-10-14 09:45:00,40.02,40.04,39.99,40.0,99108.0,36.7717,36.7901,36.7441,36.7533,99108.0
2019-10-14 09:50:00,40.0,40.02,39.98,40.02,82383.0,36.7533,36.7717,36.735,36.7717,82383.0
2019-10-14 09:55:00,40.01,40.04,39.99,40.0,141102.0,36.7625,36.7901,36.7441,36.7533,141102.0
2019-10-14 10:00:00,39.99,40.07,39.98,40.05,117933.0,36.7441,36.8177,36.735,36.7993,117933.0
2019-10-14 10:05:00,40.05,40.13,40.05,40.12,113205.0,36.7993,36.8728,36.7993,36.8636,113205.0
2019-10-14 10:10:00,40.12,40.15,40.11,40.12,66024.0,36.8636,36.8912,36.8544,36.8636,66024.0
2019-10-14 10:15:00,40.12,40.13,40.06,40.07,57033.0,36.8636,36.8728,36.8085,36.8177,57033.0
2019-10-14 10:20:00,40.06,40.12,40.06,40.11,85314.0,36.8085,36.8636,36.8085,36.8544,85314.0
2019-10-14 10:25:00,40.12,40.12,40.0,40.0,167451.0,36.8636,36.8636,36.7533,36.7533,167451.0
2019-10-14 10:30:00,40.01,40.06,40.01,40.03,71094.0,36.7625,36.8085,36.7625,36.7809,71094.0
2019-10-14 10:35:00,40.04,40.05,40.02,40.03,129498.0,36.7901,36.7993,36.7717,36.7809,129498.0
2019-10-14 10:40:00,40.03,40.04,40.01,40.02,142659.0,36.7809,36.7901,36.7625,36.7717,142659.0
2019-10-14 10:45:00,40.02,40.06,40.01,40.05,101979.0,36.7717,36.8085,36.7625,36.7993,101979.0
2019-10-14 10:50:00,40.05,40.05,40.03,40.04,35742.0,36.7993,36.7993,36.7809,36.7901,35742.0
2019-10-14 10:55:00,40.04,40.06,40.04,40.04,62655.0,36.7901,36.8085,36.7901,36.7901,62655.0
2019-10-14 11:00:00,40.04,40.04,39.99,40.0,66534.0,36.7901,36.7901,36.7441,36.7533,66534.0
2019-10-14 11:05:00,40.0,40.0,39.95,39.96,87639.0,36.7533,36.7533,36.7074,36.7166,87639.0
2019-10-14 11:10:00,39.96,39.97,39.94,39.96,118653.0,36.7166,36.7258,36.6982,36.7166,118653.0
2019-10-14 11:15:00,39.96,40.01,39.95,39.99,352935.0,36.7166,36.7625,36.7074,36.7441,352935.0
2019-10-14 11:20:00,39.98,39.99,39.93,39.94,112197.0,36.735,36.7441,36.689,36.6982,112197.0
2019-10-14 11:25:00,39.95,39.96,39.91,39.92,52206.0,36.7074,36.7166,36.6706,36.6798,52206.0
2019-10-14 11:30:00,39.92,39.95,39.92,39.92,85794.0,36.6798,36.7074,36.6798,36.6798,85794.0
2019-10-14 11:35:00,39.92,39.93,39.89,39.9,72060.0,36.6798,36.689,36.6523,36.6615,72060.0
2019-10-14 11:40:00,39.9,39.91,39.88,39.91,50823.0,36.6615,36.6706,36.6431,36.6706,50823.0
2019-10-14 11:45:00,39.91,39.94,39.91,39.94,98562.0,36.6706,36.6982,36.6706,36.6982,98562.0
2019-10-14 11:50:00,39.94,39.96,39.93,39.96,91044.0,36.6982,36.7166,36.689,36.7166,91044.0
2019-10-14 11:55:00,39.96,39.98,39.95,39.97,70548.0,36.7166,36.735,36.7074,36.7258,70548.0
2019-10-14 12:00:00,39.97,39.99,39.96,39.98,97560.0,36.7258,36.7441,36.7166,36.735,97560.0
2019-10-14 12:05:00,39.98,39.99,39.97,39.98,99738.0,36.735,36.7441,36.7258,36.735,99738.0
2019-10-14 12:10:00,39.98,39.98,39.93,39.94,68631.0,36.735,36.735,36.689,36.6982,68631.0
2019-10-14 12:15:00,39.94,39.96,39.94,39.95,41205.0,36.6982,36.7166,36.6982,36.7074,41205.0
2019-10-14 12:20:00,39.95,39.95,39.89,39.92,61206.0,36.7074,36.7074,36.6523,36.6798,61206.0
2019-10-14 12:25:00,39.92,39.92,39.89,39.89,57612.0,36.6798,36.6798,36.6523,36.6523,57612.0
2019-10-14 12:30:00,39.89,39.92,39.89,39.91,43236.0,36.6523,36.6798,36.6523,36.6706,43236.0
2019-10-14 12:35:00,39.91,39.93,39.9,39.91,65157.0,36.6706,36.689,36.6615,36.6706,65157.0
2019-10-14 12:40:00,39.91,39.91,39.88,39.88,51135.0,36.6706,36.6706,36.6431,36.6431,51135.0
2019-10-14 12:45:00,39.88,39.88,39.86,39.86,61668.0,36.6431,36.6431,36.6247,36.6247,61668.0
2019-10-14 12:50:00,39.86,39.89,39.85,39.89,45408.0,36.6247,36.6523,36.6155,36.6523,45408.0
2019-10-14 12:55:00,39.89,39.89,39.84,39.86,192633.0,36.6523,36.6523,36.6063,36.6247,192633.0
2019-10-14 13:00:00,39.86,39.88,39.85,39.87,32937.0,36.6247,36.6431,36.6155,36.6339,32937.0
2019-10-14 13:05:00,39.87,39.89,39.87,39.87,33426.0,36.6339,36.6523,36.6339,36.6339,33426.0
2019-10-14 13:10:00,39.87,39.88,39.86,39.88,44325.0,36.6339,36.6431,36.6247,36.6431,44325.0
2019-10-14 13:15:00,39.88,39.89,39.87,39.88,55182.0,36.6431,36.6523,36.6339,36.6431,55182.0
2019-10-14 13:20:00,39.88,39.9,39.87,39.88,61470.0,36.6431,36.6615,36.6339,36.6431,61470.0
2019-10-14 13:25:00,39.88,39.88,39.86,39.86,59142.0,36.6431,36.6431,36.6247,36.6247,59142.0
2019-10-14 13:30:00,39.86,39.86,39.85,39.86,102720.0,36.6247,36.6247,36.6155,36.6247,102720.0
2019-10-14 13:35:00,39.86,39.86,39.82,39.83,203097.0,36.6247,36.6247,36.5879,36.5971,203097.0
2019-10-14 13:40:00,39.83,39.88,39.82,39.88,104853.0,36.5971,36.6431,36.5879,36.6431,104853.0
2019-10-14 13:45:00,39.88,39.91,39.87,39.91,49269.0,36.6431,36.6706,36.6339,36.6706,49269.0
2019-10-14 13:50:00,39.91,39.91,39.87,39.89,169812.0,36.6706,36.6706,36.6339,36.6523,169812.0
2019-10-14 13:55:00,39.89,39.89,39.87,39.89,67218.0,36.6523,36.6523,36.6339,36.6523,67218.0
2019-10-14 14:00:00,39.89,39.91,39.87,39.89,129141.0,36.6523,36.6706,36.6339,36.6523,129141.0
2019-10-14 14:05:00,39.89,39.89,39.86,39.86,74430.0,36.6523,36.6523,36.6247,36.6247,74430.0
2019-10-14 14:10:00,39.86,39.91,39.86,39.91,33255.0,36.6247,36.6706,36.6247,36.6706,33255.0
2019-10-14 14:15:00,39.91,39.92,39.9,39.9,72870.0,36.6706,36.6798,36.6615,36.6615,72870.0
2019-10-14 14:20:00,39.9,39.9,39.88,39.88,131601.0,36.6615,36.6615,36.6431,36.6431,131601.0
2019-10-14 14:25:00,39.88,39.89,39.85,39.85,201489.0,36.6431,36.6523,36.6155,36.6155,201489.0
2019-10-14 14:30:00,39.85,39.86,39.84,39.84,36780.0,36.6155,36.6247,36.6063,36.6063,36780.0
2019-10-14 14:35:00,39.84,39.84,39.78,39.78,78882.0,36.6063,36.6063,36.5512,36.5512,78882.0
2019-10-14 14:40:00,39.78,39.79,39.73,39.74,269400.0,36.5512,36.5604,36.5052,36.5144,269400.0
2019-10-14 14:45:00,39.74,39.77,39.74,39.77,59985.0,36.5144,36.542,36.5144,36.542,59985.0
2019-10-14 14:50:00,39.77,39.81,39.77,39.81,49764.0,36.542,36.5788,36.542,36.5788,49764.0
2019-10-14 14:55:00,39.81,39.83,39.8,39.82,49767.0,36.5788,36.5971,36.5696,36.5879,49767.0
2019-10-14 15:00:00,39.82,39.84,39.81,39.81,62664.0,36.5879,36.6063,36.5788,36.5788,62664.0
2019-10-14 15:05:00,39.81,39.82,39.8,39.81,65730.0,36.5788,36.5879,36.5696,36.5788,65730.0
2019-10-14 15:10:00,39.81,39.82,39.8,39.81,72888.0,36.5788,36.5879,36.5696,36.5788,72888.0
2019-10-14 15:15:00,39.81,39.81,39.77,39.78,63819.0,36.5788,36.5788,36.542,36.5512,63819.0
2019-10-14 15:20:00,39.77,39.78,39.74,39.75,96594.0,36.542,36.5512,36.5144,36.5236,96594.0
2019-10-14 15:25:00,39.75,39.77,39.74,39.76,130452.0,36.5236,36.542,36.5144,36.5328,130452.0
2019-10-14 15:30:00,39.76,39.77,39.74,39.75,217206.0,36.5328,36.542,36.5144,36.5236,217206.0
2019-10-14 15:35:00,39.75,39.76,39.74,39.74,120060.0,36.5236,36.5328,36.5144,36.5144,120060.0
2019-10-14 15:40:00,39.73,39.73,39.7,39.72,112620.0,36.5052,36.5052,36.4777,36.4961,112620.0
2019-10-14 15:45:00,39.73,39.73,39.71,39.72,130911.0,36.5052,36.5052,36.4869,36.4961,130911.0
2019-10-14 15:50:00,39.72,39.75,39.72,39.73,381489.0,36.4961,36.5236,36.4961,36.5052,381489.0
2019-10-14 15:55:00,39.73,39.74,39.7,39.72,657549.0,36.5052,36.5144,36.4777,36.4961,657549.0
2019-10-15 09:30:00,39.78,39.89,39.74,39.83,283998.0,36.5512,36.6523,36.5144,36.5971,283998.0
2019-10-15 09:35:00,39.83,39.93,39.78,39.93,116484.0,36.5971,36.689,36.5512,36.689,116484.0
2019-10-15 09:40:00,39.92,40.0,39.9,39.97,102396.0,36.6798,36.7533,36.6615,36.7258,102396.0
2019-10-15 09:45:00,39.97,39.97,39.93,39.96,99984.0,36.7258,36.7258,36.689,36.7166,99984.0
2019-10-15 09:50:00,39.97,39.97,39.88,39.89,92520.0,36.7258,36.7258,36.6431,36.6523,92520.0
2019-10-15 09:55:00,39.88,39.93,39.88,39.92,56853.0,36.6431,36.689,36.6431,36.6798,56853.0
2019-10-15 10:00:00,39.92,39.95,39.89,39.93,71727.0,36.6798,36.7074,36.6523,36.689,71727.0
2019-10-15 10:05:00,39.93,39.97,39.92,39.95,123105.0,36.689,36.7258,36.6798,36.7074,123105.0
2019-10-15 10:10:00,39.95,39.96,39.92,39.93,58044.0,36.7074,36.7166,36.6798,36.689,58044.0
2019-10-15 10:15:00,39.94,39.95,39.88,39.89,70821.0,36.6982,36.7074,36.6431,36.6523,70821.0
2019-10-15 10:20:00,39.89,39.91,39.83,39.86,62520.0,36.6523,36.6706,36.5971,36.6247,62520.0
2019-10-15 10:25:00,39.85,39.9,39.83,39.88,105561.0,36.6155,36.6615,36.5971,36.6431,105561.0
2019-10-15 10:30:00,39.88,39.88,39.81,39.83,87381.0,36.6431,36.6431,36.5788,36.5971,87381.0
2019-10-15 10:35:00,39.83,39.86,39.8,39.81,192315.0,36.5971,36.6247,36.5696,36.5788,192315.0
2019-10-15 10:40:00,39.82,39.86,39.82,39.85,95733.0,36.5879,36.6247,36.5879,36.6155,95733.0
2019-10-15 10:45:00,39.86,39.87,39.84,39.85,61899.0,36.6247,36.6339,36.6063,36.6155,61899.0
2019-10-15 10:50:00,39.86,39.88,39.85,39.87,84981.0,36.6247,36.6431,36.6155,36.6339,84981.0
2019-10-15 10:55:00,39.87,39.93,39.87,39.92,70956.0,36.6339,36.689,36.6339,36.6798,70956.0
2019-10-15 11:00:00,39.92,39.94,39.9,39.93,91275.0,36.6798,36.6982,36.6615,36.689,91275.0
2019-10-15 11:05:00,39.93,39.93,39.82,39.84,176937.0,36.689,36.689,36.5879,36.6063,176937.0
2019-10-15 11:10:00,39.84,39.84,39.75,39.77,222459.0,36.6063,36.6063,36.5236,36.542,222459.0
2019-10-15 11:15:00,39.77,39.79,39.73,39.73,136695.0,36.542,36.5604,36.5052,36.5052,136695.0
2019-10-15 11:20:00,39.72,39.74,39.7,39.73,117048.0,36.4961,36.5144,36.4777,36.5052,117048.0
2019-10-15 11:25:00,39.73,39.77,39.72,39.77,90114.0,36.5052,36.542,36.4961,36.542,90114.0
2019-10-15 11:30:00,39.76,39.76,39.71,39.73,91188.0,36.5328,36.5328,36.4869,36.5052,91188.0
2019-10-15 11:35:00,39.73,39.74,39.67,39.7,213819.0,36.5052,36.5144,36.4501,36.4777,213819.0
2019-10-15 11:40:00,39.7,39.72,39.69,39.69,131103.0,36.4777,36.4961,36.4685,36.4685,131103.0
2019-10-15 11:45:00,39.69,39.7,39.68,39.68,100293.0,36.4685,36.4777,36.4593,36.4593,100293.0
2019-10-15 11:50:00,39.68,39.68,39.63,39.63,114618.0,36.4593,36.4593,36.4134,36.4134,114618.0
2019-10-15 11:55:00,39.63,39.7,39.62,39.69,88047.0,36.4134,36.4777,36.4042,36.4685,88047.0
2019-10-15 12:00:00,39.69,39.7,39.68,39.7,82383.0,36.4685,36.4777,36.4593,36.4777,82383.0
2019-10-15 12:05:00,39.7,39.74,39.68,39.74,82173.0,36.4777,36.5144,36.4593,36.5144,82173.0
2019-10-15 12:10:00,39.74,39.74,39.7,39.71,80871.0,36.5144,36.5144,36.4777,36.4869,80871.0
2019-10-15 12:15:00,39.71,39.72,39.69,39.7,80919.0,36.4869,36.4961,36.4685,36.4777,80919.0
2019-10-15 12:20:00,39.71,39.73,39.7,39.71,70440.0,36.4869,36.5052,36.4777,36.4869,70440.0
2019-10-15 12:25:00,39.71,39.72,39.7,39.7,76842.0,36.4869,36.4961,36.4777,36.4777,76842.0
2019-10-15 12:30:00,39.7,39.75,39.69,39.74,80925.0,36.4777,36.5236,36.4685,36.5144,80925.0
2019-10-15 12:35:00,39.74,39.74,39.72,39.74,68916.0,36.5144,36.5144,36.4961,36.5144,68916.0
2019-10-15 12:40:00,39.74,39.74,39.73,39.73,64662.0,36.5144,36.5144,36.5052,36.5052,64662.0
2019-10-15 12:45:00,39.74,39.74,39.73,39.73,54849.0,36.5144,36.5144,36.5052,36.5052,54849.0
2019-10-15 12:50:00,39.74,39.74,39.72,39.74,142485.0,36.5144,36.5144,36.4961,36.5144,142485.0
2019-10-15 12:55:00,39.74,39.8,39.74,39.79,40362.0,36.5144,36.5696,36.5144,36.5604,40362.0
2019-10-15 13:00:00,39.79,39.8,39.77,39.77,72063.0,36.5604,36.5696,36.542,36.542,72063.0
2019-10-15 13:05:00,39.77,39.78,39.74,39.75,67104.0,36.542,36.5512,36.5144,36.5236,67104.0
2019-10-15 13:10:00,39.75,39.77,39.75,39.77,96561.0,36.5236,36.542,36.5236,36.542,96561.0
2019-10-15 13:15:00,39.77,39.78,39.75,39.77,240636.0,36.542,36.5512,36.5236,36.542,240636.0
2019-10-15 13:20:00,39.77,39.78,39.72,39.72,237126.0,36.542,36.5512,36.4961,36.4961,237126.0
2019-10-15 13:25:00,39.72,39.72,39.69,39.71,80820.0,36.4961,36.4961,36.4685,36.4869,80820.0
2019-10-15 13:30:00,39.71,39.71,39.69,39.7,53628.0,36.4869,36.4869,36.4685,36.4777,53628.0
2019-10-15 13:35:00,39.71,39.72,39.7,39.71,41271.0,36.4869,36.4961,36.4777,36.4869,41271.0
2019-10-15 13:40:00,39.71,39.71,39.68,39.7,45507.0,36.4869,36.4869,36.4593,36.4777,45507.0
2019-10-15 13:45:00,39.69,39.72,39.69,39.7,73005.0,36.4685,36.4961,36.4685,36.4777,73005.0
2019-10-15 13:50:00,39.7,39.72,39.7,39.72,42762.0,36.4777,36.4961,36.4777,36.4961,42762.0
2019-10-15 13:55:00,39.72,39.74,39.7,39.71,66264.0,36.4961,36.5144,36.4777,36.4869,66264.0
2019-10-15 14:00:00,39.71,39.75,39.71,39.75,41079.0,36.4869,36.5236,36.4869,36.5236,41079.0
2019-10-15 14:05:00,39.75,39.75,39.73,39.74,59061.0,36.5236,36.5236,36.5052,36.5144,59061.0
2019-10-15 14:10:00,39.74,39.75,39.73,39.75,43302.0,36.5144,36.5236,36.5052,36.5236,43302.0
2019-10-15 14:15:00,39.75,39.75,39.73,39.74,37263.0,36.5236,36.5236,36.5052,36.5144,37263.0
2019-10-15 14:20:00,39.74,39.77,39.73,39.77,53613.0,36.5144,36.542,36.5052,36.542,53613.0
2019-10-15 14:25:00,39.77,39.8,39.75,39.8,116985.0,36.542,36.5696,36.5236,36.5696,116985.0
2019-10-15 14:30:00,39.79,39.83,39.78,39.81,102825.0,36.5604,36.5971,36.5512,36.5788,102825.0
2019-10-15 14:35:00,39.81,39.83,39.8,39.8,43215.0,36.5788,36.5971,36.5696,36.5696,43215.0
2019-10-15 14:40:00,39.8,39.84,39.8,39.84,142209.0,36.5696,36.6063,36.5696,36.6063,142209.0
2019-10-15 14:45:00,39.84,39.85,39.82,39.83,63480.0,36.6063,36.6155,36.5879,36.5971,63480.0
2019-10-15 14:50:00,39.83,39.86,39.82,39.85,48426.0,36.5971,36.6247,36.5879,36.6155,48426.0
2019-10-15 14:55:00,39.85,39.88,39.85,39.88,68895.0,36.6155,36.6431,36.6155,36.6431,68895.0
2019-10-15 15:00:00,39.87,39.88,39.86,39.87,49080.0,36.6339,36.6431,36.6247,36.6339,49080.0
2019-10-15 15:05:00,39.87,39.89,39.86,39.88,89694.0,36.6339,36.6523,36.6247,36.6431,89694.0
2019-10-15 15:10:00,39.88,39.88,39.86,39.86,143445.0,36.6431,36.6431,36.6247,36.6247,143445.0
2019-10-15 15:15:00,39.86,39.89,39.85,39.89,205029.0,36.6247,36.6523,36.6155,36.6523,205029.0
2019-10-15 15:20:00,39.89,39.91,39.88,39.9,103404.0,36.6523,36.6706,36.6431,36.6615,103404.0
2019-10-15 15:25:00,39.9,39.91,39.88,39.9,96123.0,36.6615,36.6706,36.6431,36.6615,96123.0
2019-10-15 15:30:00,39.9,39.9,39.85,39.86,243285.0,36.6615,36.6615,36.6155,36.6247,243285.0
2019-10-15 15:35:00,39.86,39.87,39.83,39.85,220194.0,36.6247,36.6339,36.5971,36.6155,220194.0
2019-10-15 15:40:00,39.85,39.85,39.83,39.83,100818.0,36.6155,36.6155,36.5971,36.5971,100818.0
2019-10-15 15:45:00,39.83,39.84,39.82,39.83,151599.0,36.5971,36.6063,36.5879,36.5971,151599.0
2019-10-15 15:50:00,39.83,39.84,39.8,39.81,212265.0,36.5971,36.6063,36.5696,36.5788,212265.0
2019-10-15 15:55:00,39.81,39.86,39.8,39.84,582333.0,36.5788,36.6247,36.5696,36.6063,582333.0
2019-10-16 09:30:00,39.77,39.9,39.7,39.8,251007.0,36.542,36.6615,36.4777,36.5696,251007.0
2019-10-16 09:35:00,39.78,39.82,39.78,39.8,110037.0,36.5512,36.5879,36.5512,36.5696,110037.0
2019-10-16 09:40:00,39.81,39.9,39.8,39.86,105213.0,36.5788,36.6615,36.5696,36.6247,105213.0
2019-10-16 09:45:00,39.85,39.92,39.84,39.87,91137.0,36.6155,36.6798,36.6063,36.6339,91137.0
2019-10-16 09:50:00,39.87,39.99,39.84,39.95,220527.0,36.6339,36.7441,36.6063,36.7074,220527.0
2019-10-16 09:55:00,39.97,40.04,39.9,39.94,202887.0,36.7258,36.7901,36.6615,36.6982,202887.0
2019-10-16 10:00:00,39.94,39.94,39.9,39.94,92850.0,36.6982,36.6982,36.6615,36.6982,92850.0
2019-10-16 10:05:00,39.94,39.94,39.86,39.92,97095.0,36.6982,36.6982,36.6247,36.6798,97095.0
2019-10-16 10:10:00,39.92,39.93,39.82,39.83,147726.0,36.6798,36.689,36.5879,36.5971,147726.0
2019-10-16 10:15:00,39.83,39.91,39.82,39.91,70275.0,36.5971,36.6706,36.5879,36.6706,70275.0
2019-10-16 10:20:00,39.91,39.92,39.9,39.91,49926.0,36.6706,36.6798,36.6615,36.6706,49926.0
2019-10-16 10:25:00,39.91,39.95,39.88,39.89,70833.0,36.6706,36.7074,36.6431,36.6523,70833.0
2019-10-16 10:30:00,39.89,39.91,39.87,39.9,190896.0,36.6523,36.6706,36.6339,36.6615,190896.0
2019-10-16 10:35:00,39.9,39.93,39.88,39.92,58020.0,36.6615,36.689,36.6431,36.6798,58020.0
2019-10-16 10:40:00,39.92,39.93,39.9,39.91,78531.0,36.6798,36.689,36.6615,36.6706,78531.0
2019-10-16 10:45:00,39.91,39.96,39.91,39.96,74406.0,36.6706,36.7166,36.6706,36.7166,74406.0
2019-10-16 10:50:00,39.96,39.97,39.94,39.96,46647.0,36.7166,36.7258,36.6982,36.7166,46647.0
2019-10-16 10:55:00,39.96,39.96,39.93,39.93,59817.0,36.7166,36.7166,36.689,36.689,59817.0
2019-10-16 11:00:00,39.93,39.93,39.9,39.92,57951.0,36.689,36.689,36.6615,36.6798,57951.0
2019-10-16 11:05:00,39.91,39.91,39.87,39.88,64812.0,36.6706,36.6706,36.6339,36.6431,64812.0
2019-10-16 11:10:00,39.88,39.88,39.83,39.84,79833.0,36.6431,36.6431,36.5971,36.6063,79833.0
2019-10-16 11:15:00,39.84,39.85,39.82,39.82,72618.0,36.6063,36.6155,36.5879,36.5879,72618.0
2019-10-16 11:20:00,39.82,39.84,39.8,39.83,75810.0,36.5879,36.6063,36.5696,36.5971,75810.0
2019-10-16 11:25:00,39.83,39.84,39.8,39.8,54132.0,36.5971,36.6063,36.5696,36.5696,54132.0
2019-10-16 11:30:00,39.8,39.81,39.77,39.78,72483.0,36.5696,36.5788,36.542,36.5512,72483.0
2019-10-16 11:35:00,39.78,39.8,39.78,39.8,71832.0,36.5512,36.5696,36.5512,36.5696,71832.0
2019-10-16 11:40:00,39.8,39.8,39.75,39.77,79590.0,36.5696,36.5696,36.5236,36.542,79590.0
2019-10-16 11:45:00,39.77,39.81,39.77,39.81,57291.0,36.542,36.5788,36.542,36.5788,57291.0
2019-10-16 11:50:00,39.8,39.8,39.76,39.77,50724.0,36.5696,36.5696,36.5328,36.542,50724.0
2019-10-16 11:55:00,39.77,39.77,39.74,39.74,52731.0,36.542,36.542,36.5144,36.5144,52731.0
2019-10-16 12:00:00,39.74,39.76,39.74,39.75,46680.0,36.5144,36.5328,36.5144,36.5236,46680.0
2019-10-16 12:05:00,39.76,39.77,39.74,39.74,68277.0,36.5328,36.542,36.5144,36.5144,68277.0
2019-10-16 12:10:00,39.74,39.74,39.7,39.71,90033.0,36.5144,36.5144,36.4777,36.4869,90033.0
2019-10-16 12:15:00,39.7,39.73,39.7,39.71,81399.0,36.4777,36.5052,36.4777,36.4869,81399.0
2019-10-16 12:20:00,39.71,39.78,39.71,39.78,53670.0,36.4869,36.5512,36.4869,36.5512,53670.0
2019-10-16 12:25:00,39.78,39.78,39.75,39.75,71310.0,36.5512,36.5512,36.5236,36.5236,71310.0
2019-10-16 12:30:00,39.75,39.78,39.75,39.77,46593.0,36.5236,36.5512,36.5236,36.542,46593.0
2019-10-16 12:35:00,39.77,39.78,39.76,39.76,88683.0,36.542,36.5512,36.5328,36.5328,88683.0
2019-10-16 12:40:00,39.76,39.78,39.76,39.78,32637.0,36.5328,36.5512,36.5328,36.5512,32637.0
2019-10-16 12:45:00,39.78,39.78,39.75,39.76,47691.0,36.5512,36.5512,36.5236,36.5328,47691.0
2019-10-16 12:50:00,39.76,39.76,39.74,39.76,50214.0,36.5328,36.5328,36.5144,36.5328,50214.0
2019-10-16 12:55:00,39.76,39.76,39.73,39.73,53529.0,36.5328,36.5328,36.5052,36.5052,53529.0
2019-10-16 13:00:00,39.74,39.76,39.73,39.76,50886.0,36.5144,36.5328,36.5052,36.5328,50886.0
2019-10-16 13:05:00,39.76,39.76,39.74,39.75,51963.0,36.5328,36.5328,36.5144,36.5236,51963.0
2019-10-16 13:10:00,39.75,39.78,39.75,39.78,46716.0,36.5236,36.5512,36.5236,36.5512,46716.0
2019-10-16 13:15:00,39.77,39.78,39.76,39.77,35097.0,36.542,36.5512,36.5328,36.542,35097.0
2019-10-16 13:20:00,39.78,39.79,39.75,39.76,43686.0,36.5512,36.5604,36.5236,36.5328,43686.0
2019-10-16 13:25:00,39.76,39.78,39.75,39.78,46566.0,36.5328,36.5512,36.5236,36.5512,46566.0
2019-10-16 13:30:00,39.77,39.78,39.76,39.78,69924.0,36.542,36.5512,36.5328,36.5512,69924.0
2019-10-16 13:35:00,39.78,39.78,39.77,39.77,43854.0,36.5512,36.5512,36.542,36.542,43854.0
2019-10-16 13:40:00,39.77,39.79,39.75,39.78,155397.0,36.542,36.5604,36.5236,36.5512,155397.0
2019-10-16 13:45:00,39.78,39.78,39.75,39.75,95079.0,36.5512,36.5512,36.5236,36.5236,95079.0
2019-10-16 13:50:00,39.76,39.79,39.75,39.78,57495.0,36.5328,36.5604,36.5236,36.5512,57495.0
2019-10-16 13:55:00,39.78,39.81,39.77,39.79,84732.0,36.5512,36.5788,36.542,36.5604,84732.0
2019-10-16 14:00:00,39.79,39.79,39.76,39.76,57939.0,36.5604,36.5604,36.5328,36.5328,57939.0
2019-10-16 14:05:00,39.76,39.77,39.75,39.76,83661.0,36.5328,36.542,36.5236,36.5328,83661.0
2019-10-16 14:10:00,39.76,39.78,39.76,39.77,107571.0,36.5328,36.5512,36.5328,36.542,107571.0
2019-10-16 14:15:00,39.77,39.79,39.76,39.79,48126.0,36.542,36.5604,36.5328,36.5604,48126.0
2019-10-16 14:20:00,39.79,39.82,39.79,39.81,36621.0,36.5604,36.5879,36.5604,36.5788,36621.0
2019-10-16 14:25:00,39.81,39.84,39.81,39.83,69711.0,36.5788,36.6063,36.5788,36.5971,69711.0
2019-10-16 14:30:00,39.83,39.84,39.82,39.84,51648.0,36.5971,36.6063,36.5879,36.6063,51648.0
2019-10-16 14:35:00,39.84,39.86,39.82,39.83,77829.0,36.6063,36.6247,36.5879,36.5971,77829.0
2019-10-16 14:40:00,39.84,39.84,39.81,39.82,85236.0,36.6063,36.6063,36.5788,36.5879,85236.0
2019-10-16 14:45:00,39.81,39.82,39.78,39.79,57852.0,36.5788,36.5879,36.5512,36.5604,57852.0
2019-10-16 14:50:00,39.79,39.82,39.78,39.8,72564.0,36.5604,36.5879,36.5512,36.5696,72564.0
2019-10-16 14:55:00,39.81,39.81,39.79,39.79,88734.0,36.5788,36.5788,36.5604,36.5604,88734.0
2019-10-16 15:00:00,39.79,39.8,39.78,39.8,57420.0,36.5604,36.5696,36.5512,36.5696,57420.0
2019-10-16 15:05:00,39.8,39.8,39.76,39.76,84204.0,36.5696,36.5696,36.5328,36.5328,84204.0
2019-10-16 15:10:00,39.77,39.77,39.73,39.77,223743.0,36.542,36.542,36.5052,36.542,223743.0
2019-10-16 15:15:00,39.77,39.77,39.71,39.74,166137.0,36.542,36.542,36.4869,36.5144,166137.0
2019-10-16 15:20:00,39.73,39.75,39.73,39.73,55473.0,36.5052,36.5236,36.5052,36.5052,55473.0
2019-10-16 15:25:00,39.73,39.75,39.73,39.73,93150.0,36.5052,36.5236,36.5052,36.5052,93150.0
2019-10-16 15:30:00,39.73,39.74,39.72,39.74,222720.0,36.5052,36.5144,36.4961,36.5144,222720.0
2019-10-16 15:35:00,39.74,39.78,39.72,39.77,192606.0,36.5144,36.5512,36.4961,36.542,192606.0
2019-10-16 15:40:00,39.77,39.78,39.75,39.75,150084.0,36.542,36.5512,36.5236,36.5236,150084.0
2019-10-16 15:45:00,39.75,39.79,39.74,39.77,130812.0,36.5236,36.5604,36.5144,36.542,130812.0
2019-10-16 15:50:00,39.77,39.83,39.77,39.83,232638.0,36.542,36.5971,36.542,36.5971,232638.0
2019-10-16 15:55:00,39.83,39.84,39.79,39.81,569997.0,36.5971,36.6063,36.5604,36.5788,569997.0
2019-10-17 09:30:00,39.89,40.0,39.88,39.93,154176.0,36.6523,36.7533,36.6431,36.689,154176.0
2019-10-17 09:35:00,39.94,39.95,39.91,39.93,36807.0,36.6982,36.7074,36.6706,36.689,36807.0
2019-10-17 09:40:00,39.94,39.96,39.91,39.96,54951.0,36.6982,36.7166,36.6706,36.7166,54951.0
2019-10-17 09:45:00,39.95,39.96,39.93,39.96,55818.0,36.7074,36.7166,36.689,36.7166,55818.0
2019-10-17 09:50:00,39.96,40.06,39.96,40.06,216228.0,36.7166,36.8085,36.7166,36.8085,216228.0
2019-10-17 09:55:00,40.05,40.07,40.02,40.04,201363.0,36.7993,36.8177,36.7717,36.7901,201363.0
2019-10-17 10:00:00,40.03,40.06,40.02,40.05,51789.0,36.7809,36.8085,36.7717,36.7993,51789.0
2019-10-17 10:05:00,40.04,40.06,39.97,39.97,103302.0,36.7901,36.8085,36.7258,36.7258,103302.0
2019-10-17 10:10:00,39.98,40.01,39.92,39.92,64758.0,36.735,36.7625,36.6798,36.6798,64758.0
2019-10-17 10:15:00,39.93,39.96,39.9,39.91,44466.0,36.689,36.7166,36.6615,36.6706,44466.0
2019-10-17 10:20:00,39.91,39.91,39.89,39.9,43119.0,36.6706,36.6706,36.6523,36.6615,43119.0
2019-10-17 10:25:00,39.89,39.92,39.89,39.91,112380.0,36.6523,36.6798,36.6523,36.6706,112380.0
2019-10-17 10:30:00,39.9,39.93,39.9,39.91,39525.0,36.6615,36.689,36.6615,36.6706,39525.0
2019-10-17 10:35:00,39.91,39.92,39.88,39.88,67176.0,36.6706,36.6798,36.6431,36.6431,67176.0
2019-10-17 10:40:00,39.88,39.89,39.87,39.87,57318.0,36.6431,36.6523,36.6339,36.6339,57318.0
2019-10-17 10:45:00,39.88,39.9,39.86,39.86,54522.0,36.6431,36.6615,36.6247,36.6247,54522.0
2019-10-17 10:50:00,39.86,39.87,39.86,39.87,46623.0,36.6247,36.6339,36.6247,36.6339,46623.0
2019-10-17 10:55:00,39.86,39.87,39.84,39.85,44217.0,36.6247,36.6339,36.6063,36.6155,44217.0
2019-10-17 11:00:00,39.84,39.85,39.78,39.83,156459.0,36.6063,36.6155,36.5512,36.5971,156459.0
2019-10-17 11:05:00,39.83,39.87,39.82,39.84,97227.0,36.5971,36.6339,36.5879,36.6063,97227.0
2019-10-17 11:10:00,39.84,39.88,39.84,39.84,66171.0,36.6063,36.6431,36.6063,36.6063,66171.0
2019-10-17 11:15:00,39.84,39.87,39.84,39.85,93264.0,36.6063,36.6339,36.6063,36.6155,93264.0
2019-10-17 11:20:00,39.85,39.9,39.84,39.9,80853.0,36.6155,36.6615,36.6063,36.6615,80853.0
2019-10-17 11:25:00,39.9,39.94,39.9,39.94,112689.0,36.6615,36.6982,36.6615,36.6982,112689.0
2019-10-17 11:30:00,39.94,39.97,39.92,39.97,124650.0,36.6982,36.7258,36.6798,36.7258,124650.0
2019-10-17 11:35:00,39.97,40.01,39.96,40.0,231216.0,36.7258,36.7625,36.7166,36.7533,231216.0
2019-10-17 11:40:00,40.0,40.0,39.96,39.96,51657.0,36.7533,36.7533,36.7166,36.7166,51657.0
2019-10-17 11:45:00,39.96,39.97,39.94,39.94,25164.0,36.7166,36.7258,36.6982,36.6982,25164.0
2019-10-17 11:50:00,39.95,39.95,39.9,39.92,35361.0,36.7074,36.7074,36.6615,36.6798,35361.0
2019-10-17 11:55:00,39.92,39.93,39.91,39.93,27009.0,36.6798,36.689,36.6706,36.689,27009.0
2019-10-17 12:00:00,39.93,39.94,39.9,39.94,67146.0,36.689,36.6982,36.6615,36.6982,67146.0
2019-10-17 12:05:00,39.94,39.98,39.94,39.98,97509.0,36.6982,36.735,36.6982,36.735,97509.0
2019-10-17 12:10:00,39.98,39.99,39.97,39.99,37479.0,36.735,36.7441,36.7258,36.7441,37479.0
2019-10-17 12:15:00,39.99,40.01,39.98,39.99,57783.0,36.7441,36.7625,36.735,36.7441,57783.0
2019-10-17 12:20:00,39.99,40.02,39.99,40.02,40830.0,36.7441,36.7717,36.7441,36.7717,40830.0
2019-10-17 12:25:00,40.02,40.04,40.01,40.01,88239.0,36.7717,36.7901,36.7625,36.7625,88239.0
2019-10-17 12:30:00,40.02,40.03,40.0,40.02,46347.0,36.7717,36.7809,36.7533,36.7717,46347.0
2019-10-17 12:35:00,40.03,40.03,40.01,40.02,28488.0,36.7809,36.7809,36.7625,36.7717,28488.0
2019-10-17 12:40:00,40.02,40.03,40.01,40.01,31083.0,36.7717,36.7809,36.7625,36.7625,31083.0
2019-10-17 12:45:00,40.01,40.05,40.01,40.02,50649.0,36.7625,36.7993,36.7625,36.7717,50649.0
2019-10-17 12:50:00,40.03,40.08,40.03,40.06,68673.0,36.7809,36.8268,36.7809,36.8085,68673.0
2019-10-17 12:55:00,40.06,40.06,40.04,40.05,26520.0,36.8085,36.8085,36.7901,36.7993,26520.0
2019-10-17 13:00:00,40.05,40.05,40.03,40.04,36099.0,36.7993,36.7993,36.7809,36.7901,36099.0
2019-10-17 13:05:00,40.03,40.03,40.01,40.02,28722.0,36.7809,36.7809,36.7625,36.7717,28722.0
2019-10-17 13:10:00,40.02,40.05,40.02,40.05,437769.0,36.7717,36.7993,36.7717,36.7993,437769.0
2019-10-17 13:15:00,40.04,40.07,40.03,40.03,56922.0,36.7901,36.8177,36.7809,36.7809,56922.0
2019-10-17 13:20:00,40.02,40.02,40.0,40.01,125103.0,36.7717,36.7717,36.7533,36.7625,125103.0
2019-10-17 13:25:00,40.01,40.02,39.99,40.01,94449.0,36.7625,36.7717,36.7441,36.7625,94449.0
2019-10-17 13:30:00,40.01,40.02,40.0,40.0,48459.0,36.7625,36.7717,36.7533,36.7533,48459.0
2019-10-17 13:35:00,40.0,40.01,39.99,40.01,32700.0,36.7533,36.7625,36.7441,36.7625,32700.0
2019-10-17 13:40:00,40.01,40.01,40.0,40.01,59310.0,36.7625,36.7625,36.7533,36.7625,59310.0
2019-10-17 13:45:00,40.0,40.03,40.0,40.01,522540.0,36.7533,36.7809,36.7533,36.7625,522540.0
2019-10-17 13:50:00,40.01,40.01,39.99,40.0,64926.0,36.7625,36.7625,36.7441,36.7533,64926.0
2019-10-17 13:55:00,39.99,40.0,39.97,39.97,169959.0,36.7441,36.7533,36.7258,36.7258,169959.0
2019-10-17 14:00:00,39.97,39.97,39.95,39.95,155061.0,36.7258,36.7258,36.7074,36.7074,155061.0
2019-10-17 14:05:00,39.95,39.97,39.94,39.97,70023.0,36.7074,36.7258,36.6982,36.7258,70023.0
2019-10-17 14:10:00,39.96,39.98,39.95,39.97,73062.0,36.7166,36.735,36.7074,36.7258,73062.0
2019-10-17 14:15:00,39.97,39.97,39.95,39.96,51711.0,36.7258,36.7258,36.7074,36.7166,51711.0
2019-10-17 14:20:00,39.96,39.96,39.95,39.95,54978.0,36.7166,36.7166,36.7074,36.7074,54978.0
2019-10-17 14:25:00,39.95,39.97,39.95,39.97,67905.0,36.7074,36.7258,36.7074,36.7258,67905.0
2019-10-17 14:30:00,39.97,39.98,39.95,39.97,62997.0,36.7258,36.735,36.7074,36.7258,62997.0
2019-10-17 14:35:00,39.98,39.98,39.97,39.97,53589.0,36.735,36.735,36.7258,36.7258,53589.0
2019-10-17 14:40:00,39.97,39.99,39.96,39.99,38571.0,36.7258,36.7441,36.7166,36.7441,38571.0
2019-10-17 14:45:00,39.99,40.03,39.99,40.03,55380.0,36.7441,36.7809,36.7441,36.7809,55380.0
2019-10-17 14:50:00,40.03,40.04,39.98,40.02,389895.0,36.7809,36.7901,36.735,36.7717,389895.0
2019-10-17 14:55:00,40.01,40.02,39.99,40.01,56013.0,36.7625,36.7717,36.7441,36.7625,56013.0
2019-10-17 15:00:00,40.01,40.03,39.99,40.0,92376.0,36.7625,36.7809,36.7441,36.7533,92376.0
2019-10-17 15:05:00,40.0,40.03,40.0,40.01,63378.0,36.7533,36.7809,36.7533,36.7625,63378.0
2019-10-17 15:10:00,40.0,40.03,40.0,40.03,180597.0,36.7533,36.7809,36.7533,36.7809,180597.0
2019-10-17 15:15:00,40.02,40.02,39.99,39.99,54027.0,36.7717,36.7717,36.7441,36.7441,54027.0
2019-10-17 15:20:00,39.99,40.0,39.98,40.0,321432.0,36.7441,36.7533,36.735,36.7533,321432.0
2019-10-17 15:25:00,40.0,40.02,39.99,40.02,62580.0,36.7533,36.7717,36.7441,36.7717,62580.0
2019-10-17 15:30:00,40.02,40.05,40.02,40.04,92940.0,36.7717,36.7993,36.7717,36.7901,92940.0
2019-10-17 15:35:00,40.04,40.05,40.03,40.03,75885.0,36.7901,36.7993,36.7809,36.7809,75885.0
2019-10-17 15:40:00,40.03,40.04,40.0,40.01,93249.0,36.7809,36.7901,36.7533,36.7625,93249.0
2019-10-17 15:45:00,40.01,40.02,39.99,40.0,146940.0,36.7625,36.7717,36.7441,36.7533,146940.0
2019-10-17 15:50:00,39.99,40.0,39.96,39.96,214851.0,36.7441,36.7533,36.7166,36.7166,214851.0
2019-10-17 15:55:00,39.96,39.96,39.91,39.95,631797.0,36.7166,36.7166,36.6706,36.7074,631797.0
2019-10-18 09:30:00,40.15,40.17,40.0,40.05,1991865.0,36.8912,36.9095,36.7533,36.7993,1991865.0
2019-10-18 09:35:00,40.05,40.13,40.01,40.12,401862.0,36.7993,36.8728,36.7625,36.8636,401862.0
2019-10-18 09:40:00,40.12,40.2,40.11,40.19,234534.0,36.8636,36.9371,36.8544,36.9279,234534.0
2019-10-18 09:45:00,40.18,40.19,40.1,40.11,94572.0,36.9187,36.9279,36.8452,36.8544,94572.0
2019-10-18 09:50:00,40.1,40.15,40.07,40.12,92832.0,36.8452,36.8912,36.8177,36.8636,92832.0
2019-10-18 09:55:00,40.13,40.16,40.07,40.07,172191.0,36.8728,36.9003,36.8177,36.8177,172191.0
2019-10-18 10:00:00,40.07,40.08,40.0,40.05,274698.0,36.8177,36.8268,36.7533,36.7993,274698.0
2019-10-18 10:05:00,40.05,40.1,40.03,40.05,84180.0,36.7993,36.8452,36.7809,36.7993,84180.0
2019-10-18 10:10:00,40.05,40.07,40.02,40.04,80646.0,36.7993,36.8177,36.7717,36.7901,80646.0
2019-10-18 10:15:00,40.04,40.05,40.01,40.03,70761.0,36.7901,36.7993,36.7625,36.7809,70761.0
2019-10-18 10:20:00,40.03,40.06,40.02,40.05,66903.0,36.7809,36.8085,36.7717,36.7993,66903.0
2019-10-18 10:25:00,40.06,40.08,40.02,40.07,113517.0,36.8085,36.8268,36.7717,36.8177,113517.0
2019-10-18 10:30:00,40.07,40.1,40.02,40.02,59907.0,36.8177,36.8452,36.7717,36.7717,59907.0
2019-10-18 10:35:00,40.02,40.06,40.01,40.06,72546.0,36.7717,36.8085,36.7625,36.8085,72546.0
2019-10-18 10:40:00,40.06,40.06,40.02,40.04,54882.0,36.8085,36.8085,36.7717,36.7901,54882.0
2019-10-18 10:45:00,40.05,40.09,40.04,40.08,66840.0,36.7993,36.836,36.7901,36.8268,66840.0
2019-10-18 10:50:00,40.09,40.12,40.07,40.07,93522.0,36.836,36.8636,36.8177,36.8177,93522.0
2019-10-18 10:55:00,40.08,40.12,40.07,40.09,103569.0,36.8268,36.8636,36.8177,36.836,103569.0
2019-10-18 11:00:00,40.09,40.11,40.07,40.1,89421.0,36.836,36.8544,36.8177,36.8452,89421.0
2019-10-18 11:05:00,40.1,40.1,40.08,40.1,64740.0,36.8452,36.8452,36.8268,36.8452,64740.0
2019-10-18 11:10:00,40.1,40.14,40.09,40.14,75918.0,36.8452,36.882,36.836,36.882,75918.0
2019-10-18 11:15:00,40.14,40.15,40.11,40.12,82230.0,36.882,36.8912,36.8544,36.8636,82230.0
2019-10-18 11:20:00,40.11,40.12,40.08,40.09,78531.0,36.8544,36.8636,36.8268,36.836,78531.0
2019-10-18 11:25:00,40.09,40.09,40.05,40.05,92328.0,36.836,36.836,36.7993,36.7993,92328.0
2019-10-18 11:30:00,40.05,40.06,40.01,40.01,203025.0,36.7993,36.8085,36.7625,36.7625,203025.0
2019-10-18 11:35:00,40.01,40.04,39.99,40.03,150243.0,36.7625,36.7901,36.7441,36.7809,150243.0
2019-10-18 11:40:00,40.03,40.03,39.98,40.02,181314.0,36.7809,36.7809,36.735,36.7717,181314.0
2019-10-18 11:45:00,40.01,40.02,39.95,39.97,91509.0,36.7625,36.7717,36.7074,36.7258,91509.0
2019-10-18 11:50:00,39.97,39.98,39.95,39.97,83418.0,36.7258,36.735,36.7074,36.7258,83418.0
2019-10-18 11:55:00,39.96,39.96,39.9,39.9,91638.0,36.7166,36.7166,36.6615,36.6615,91638.0
2019-10-18 12:00:00,39.89,39.9,39.87,39.88,76017.0,36.6523,36.6615,36.6339,36.6431,76017.0
2019-10-18 12:05:00,39.88,39.91,39.88,39.9,74202.0,36.6431,36.6706,36.6431,36.6615,74202.0
2019-10-18 12:10:00,39.9,39.91,39.89,39.91,71484.0,36.6615,36.6706,36.6523,36.6706,71484.0
2019-10-18 12:15:00,39.91,39.92,39.89,39.91,71739.0,36.6706,36.6798,36.6523,36.6706,71739.0
2019-10-18 12:20:00,39.9,39.91,39.88,39.89,125190.0,36.6615,36.6706,36.6431,36.6523,125190.0
2019-10-18 12:25:00,39.89,39.89,39.83,39.84,86169.0,36.6523,36.6523,36.5971,36.6063,86169.0
2019-10-18 12:30:00,39.84,39.88,39.84,39.88,99273.0,36.6063,36.6431,36.6063,36.6431,99273.0
2019-10-18 12:35:00,39.88,39.89,39.87,39.88,74424.0,36.6431,36.6523,36.6339,36.6431,74424.0
2019-10-18 12:40:00,39.88,39.88,39.85,39.87,75306.0,36.6431,36.6431,36.6155,36.6339,75306.0
2019-10-18 12:45:00,39.86,39.88,39.83,39.84,83661.0,36.6247,36.6431,36.5971,36.6063,83661.0
2019-10-18 12:50:00,39.84,39.85,39.83,39.84,51066.0,36.6063,36.6155,36.5971,36.6063,51066.0
2019-10-18 12:55:00,39.85,39.85,39.83,39.84,54669.0,36.6155,36.6155,36.5971,36.6063,54669.0
2019-10-18 13:00:00,39.84,39.84,39.81,39.82,60117.0,36.6063,36.6063,36.5788,36.5879,60117.0
2019-10-18 13:05:00,39.82,39.83,39.81,39.81,53157.0,36.5879,36.5971,36.5788,36.5788,53157.0
2019-10-18 13:10:00,39.82,39.85,39.82,39.83,51756.0,36.5879,36.6155,36.5879,36.5971,51756.0
2019-10-18 13:15:00,39.83,39.85,39.82,39.85,63873.0,36.5971,36.6155,36.5879,36.6155,63873.0
2019-10-18 13:20:00,39.84,39.87,39.84,39.86,51234.0,36.6063,36.6339,36.6063,36.6247,51234.0
2019-10-18 13:25:00,39.86,39.86,39.83,39.83,32664.0,36.6247,36.6247,36.5971,36.5971,32664.0
2019-10-18 13:30:00,39.83,39.85,39.82,39.83,53136.0,36.5971,36.6155,36.5879,36.5971,53136.0
2019-10-18 13:35:00,39.83,39.84,39.82,39.83,59535.0,36.5971,36.6063,36.5879,36.5971,59535.0
2019-10-18 13:40:00,39.83,39.87,39.82,39.85,42972.0,36.5971,36.6339,36.5879,36.6155,42972.0
2019-10-18 13:45:00,39.85,39.87,39.84,39.87,65874.0,36.6155,36.6339,36.6063,36.6339,65874.0
2019-10-18 13:50:00,39.87,39.89,39.86,39.87,135690.0,36.6339,36.6523,36.6247,36.6339,135690.0
2019-10-18 13:55:00,39.87,39.87,39.86,39.87,45570.0,36.6339,36.6339,36.6247,36.6339,45570.0
2019-10-18 14:00:00,39.87,39.88,39.83,39.85,89172.0,36.6339,36.6431,36.5971,36.6155,89172.0
2019-10-18 14:05:00,39.84,39.85,39.83,39.84,72687.0,36.6063,36.6155,36.5971,36.6063,72687.0
2019-10-18 14:10:00,39.84,39.87,39.82,39.86,107817.0,36.6063,36.6339,36.5879,36.6247,107817.0
2019-10-18 14:15:00,39.86,39.89,39.86,39.88,97335.0,36.6247,36.6523,36.6247,36.6431,97335.0
2019-10-18 14:20:00,39.89,39.9,39.87,39.87,77721.0,36.6523,36.6615,36.6339,36.6339,77721.0
2019-10-18 14:25:00,39.87,39.87,39.85,39.87,93033.0,36.6339,36.6339,36.6155,36.6339,93033.0
2019-10-18 14:30:00,39.87,39.87,39.85,39.86,48099.0,36.6339,36.6339,36.6155,36.6247,48099.0
2019-10-18 14:35:00,39.86,39.86,39.85,39.85,46206.0,36.6247,36.6247,36.6155,36.6155,46206.0
2019-10-18 14:40:00,39.85,39.85,39.83,39.83,35949.0,36.6155,36.6155,36.5971,36.5971,35949.0
2019-10-18 14:45:00,39.83,39.84,39.82,39.83,52011.0,36.5971,36.6063,36.5879,36.5971,52011.0
2019-10-18 14:50:00,39.83,39.87,39.83,39.85,50736.0,36.5971,36.6339,36.5971,36.6155,50736.0
2019-10-18 14:55:00,39.85,39.87,39.85,39.86,60897.0,36.6155,36.6339,36.6155,36.6247,60897.0
2019-10-18 15:00:00,39.86,39.87,39.86,39.87,84423.0,36.6247,36.6339,36.6247,36.6339,84423.0
2019-10-18 15:05:00,39.87,39.87,39.85,39.85,53769.0,36.6339,36.6339,36.6155,36.6155,53769.0
2019-10-18 15:10:00,39.85,39.86,39.84,39.85,37722.0,36.6155,36.6247,36.6063,36.6155,37722.0
2019-10-18 15:15:00,39.85,39.87,39.84,39.86,93102.0,36.6155,36.6339,36.6063,36.6247,93102.0
2019-10-18 15:20:00,39.86,39.87,39.85,39.85,76554.0,36.6247,36.6339,36.6155,36.6155,76554.0
2019-10-18 15:25:00,39.86,39.87,39.85,39.85,100620.0,36.6247,36.6339,36.6155,36.6155,100620.0
2019-10-18 15:30:00,39.85,39.85,39.82,39.82,93393.0,36.6155,36.6155,36.5879,36.5879,93393.0
2019-10-18 15:35:00,39.82,39.83,39.82,39.82,166365.0,36.5879,36.5971,36.5879,36.5879,166365.0
2019-10-18 15:40:00,39.82,39.82,39.79,39.79,171444.0,36.5879,36.5879,36.5604,36.5604,171444.0
2019-10-18 15:45:00,39.79,39.79,39.76,39.77,255831.0,36.5604,36.5604,36.5328,36.542,255831.0
2019-10-18 15:50:00,39.78,39.8,39.77,39.79,366675.0,36.5512,36.5696,36.542,36.5604,366675.0
2019-10-18 15:55:00,39.79,39.79,39.71,39.72,1246782.0,36.5604,36.5604,36.4869,36.4961,1246782.0
2019-10-21 09:30:00,39.77,39.83,39.72,39.76,266817.0,36.542,36.5971,36.4961,36.5328,266817.0
2019-10-21 09:35:00,39.75,39.81,39.71,39.72,111813.0,36.5236,36.5788,36.4869,36.4961,111813.0
2019-10-21 09:40:00,39.71,39.71,39.63,39.69,109332.0,36.4869,36.4869,36.4134,36.4685,109332.0
2019-10-21 09:45:00,39.69,39.75,39.67,39.71,137886.0,36.4685,36.5236,36.4501,36.4869,137886.0
2019-10-21 09:50:00,39.7,39.71,39.65,39.65,95472.0,36.4777,36.4869,36.4317,36.4317,95472.0
2019-10-21 09:55:00,39.65,39.67,39.62,39.64,117363.0,36.4317,36.4501,36.4042,36.4226,117363.0
2019-10-21 10:00:00,39.64,39.66,39.61,39.66,131463.0,36.4226,36.4409,36.395,36.4409,131463.0
2019-10-21 10:05:00,39.66,39.72,39.65,39.7,95655.0,36.4409,36.4961,36.4317,36.4777,95655.0
2019-10-21 10:10:00,39.71,39.78,39.7,39.78,132213.0,36.4869,36.5512,36.4777,36.5512,132213.0
2019-10-21 10:15:00,39.78,39.81,39.77,39.81,166263.0,36.5512,36.5788,36.542,36.5788,166263.0
2019-10-21 10:20:00,39.81,39.85,39.8,39.82,199563.0,36.5788,36.6155,36.5696,36.5879,199563.0
2019-10-21 10:25:00,39.81,39.83,39.76,39.76,54177.0,36.5788,36.5971,36.5328,36.5328,54177.0
2019-10-21 10:30:00,39.76,39.76,39.72,39.74,72015.0,36.5328,36.5328,36.4961,36.5144,72015.0
2019-10-21 10:35:00,39.74,39.77,39.72,39.76,52179.0,36.5144,36.542,36.4961,36.5328,52179.0
2019-10-21 10:40:00,39.75,39.77,39.74,39.75,47127.0,36.5236,36.542,36.5144,36.5236,47127.0
2019-10-21 10:45:00,39.74,39.75,39.72,39.73,68325.0,36.5144,36.5236,36.4961,36.5052,68325.0
2019-10-21 10:50:00,39.73,39.76,39.71,39.75,54678.0,36.5052,36.5328,36.4869,36.5236,54678.0
2019-10-21 10:55:00,39.75,39.77,39.73,39.77,71250.0,36.5236,36.542,36.5052,36.542,71250.0
2019-10-21 11:00:00,39.77,39.81,39.75,39.8,173307.0,36.542,36.5788,36.5236,36.5696,173307.0
2019-10-21 11:05:00,39.8,39.81,39.72,39.76,210261.0,36.5696,36.5788,36.4961,36.5328,210261.0
2019-10-21 11:10:00,39.76,39.79,39.75,39.78,46281.0,36.5328,36.5604,36.5236,36.5512,46281.0
2019-10-21 11:15:00,39.78,39.83,39.77,39.82,71121.0,36.5512,36.5971,36.542,36.5879,71121.0
2019-10-21 11:20:00,39.83,39.83,39.81,39.81,56979.0,36.5971,36.5971,36.5788,36.5788,56979.0
2019-10-21 11:25:00,39.81,39.81,39.79,39.8,54045.0,36.5788,36.5788,36.5604,36.5696,54045.0
2019-10-21 11:30:00,39.8,39.81,39.79,39.79,57630.0,36.5696,36.5788,36.5604,36.5604,57630.0
2019-10-21 11:35:00,39.79,39.79,39.75,39.77,65394.0,36.5604,36.5604,36.5236,36.542,65394.0
2019-10-21 11:40:00,39.77,39.79,39.77,39.79,51438.0,36.542,36.5604,36.542,36.5604,51438.0
2019-10-21 11:45:00,39.79,39.81,39.78,39.8,32778.0,36.5604,36.5788,36.5512,36.5696,32778.0
2019-10-21 11:50:00,39.79,39.8,39.77,39.78,30090.0,36.5604,36.5696,36.542,36.5512,30090.0
2019-10-21 11:55:00,39.78,39.78,39.76,39.76,64407.0,36.5512,36.5512,36.5328,36.5328,64407.0
2019-10-21 12:00:00,39.76,39.76,39.73,39.73,47574.0,36.5328,36.5328,36.5052,36.5052,47574.0
2019-10-21 12:05:00,39.74,39.74,39.72,39.72,33564.0,36.5144,36.5144,36.4961,36.4961,33564.0
2019-10-21 12:10:00,39.72,39.74,39.71,39.74,65469.0,36.4961,36.5144,36.4869,36.5144,65469.0
2019-10-21 12:15:00,39.74,39.74,39.69,39.69,103866.0,36.5144,36.5144,36.4685,36.4685,103866.0
2019-10-21 12:20:00,39.69,39.73,39.69,39.72,92397.0,36.4685,36.5052,36.4685,36.4961,92397.0
2019-10-21 12:25:00,39.72,39.74,39.72,39.74,66852.0,36.4961,36.5144,36.4961,36.5144,66852.0
2019-10-21 12:30:00,39.74,39.79,39.73,39.78,134232.0,36.5144,36.5604,36.5052,36.5512,134232.0
2019-10-21 12:35:00,39.78,39.8,39.76,39.8,137241.0,36.5512,36.5696,36.5328,36.5696,137241.0
2019-10-21 12:40:00,39.79,39.8,39.76,39.76,162222.0,36.5604,36.5696,36.5328,36.5328,162222.0
2019-10-21 12:45:00,39.76,39.77,39.75,39.76,32436.0,36.5328,36.542,36.5236,36.5328,32436.0
2019-10-21 12:50:00,39.76,39.79,39.75,39.78,40254.0,36.5328,36.5604,36.5236,36.5512,40254.0
2019-10-21 12:55:00,39.78,39.79,39.77,39.77,31188.0,36.5512,36.5604,36.542,36.542,31188.0
2019-10-21 13:00:00,39.77,39.78,39.76,39.76,32820.0,36.542,36.5512,36.5328,36.5328,32820.0
2019-10-21 13:05:00,39.75,39.76,39.74,39.76,65334.0,36.5236,36.5328,36.5144,36.5328,65334.0
2019-10-21 13:10:00,39.76,39.77,39.74,39.74,43818.0,36.5328,36.542,36.5144,36.5144,43818.0
2019-10-21 13:15:00,39.74,39.75,39.73,39.74,29811.0,36.5144,36.5236,36.5052,36.5144,29811.0
2019-10-21 13:20:00,39.74,39.74,39.73,39.74,37308.0,36.5144,36.5144,36.5052,36.5144,37308.0
2019-10-21 13:25:00,39.74,39.75,39.73,39.74,43173.0,36.5144,36.5236,36.5052,36.5144,43173.0
2019-10-21 13:30:00,39.74,39.74,39.73,39.74,49695.0,36.5144,36.5144,36.5052,36.5144,49695.0
2019-10-21 13:35:00,39.74,39.74,39.73,39.74,45333.0,36.5144,36.5144,36.5052,36.5144,45333.0
2019-10-21 13:40:00,39.73,39.74,39.73,39.74,43425.0,36.5052,36.5144,36.5052,36.5144,43425.0
2019-10-21 13:45:00,39.74,39.74,39.73,39.73,42186.0,36.5144,36.5144,36.5052,36.5052,42186.0
2019-10-21 13:50:00,39.73,39.74,39.73,39.73,32763.0,36.5052,36.5144,36.5052,36.5052,32763.0
2019-10-21 13:55:00,39.73,39.74,39.73,39.74,38385.0,36.5052,36.5144,36.5052,36.5144,38385.0
2019-10-21 14:00:00,39.74,39.74,39.73,39.73,54408.0,36.5144,36.5144,36.5052,36.5052,54408.0
2019-10-21 14:05:00,39.74,39.79,39.73,39.79,65451.0,36.5144,36.5604,36.5052,36.5604,65451.0
2019-10-21 14:10:00,39.79,39.79,39.77,39.77,50022.0,36.5604,36.5604,36.542,36.542,50022.0
2019-10-21 14:15:00,39.78,39.8,39.77,39.79,33771.0,36.5512,36.5696,36.542,36.5604,33771.0
2019-10-21 14:20:00,39.79,39.8,39.79,39.8,44172.0,36.5604,36.5696,36.5604,36.5696,44172.0
2019-10-21 14:25:00,39.8,39.83,39.8,39.82,59130.0,36.5696,36.5971,36.5696,36.5879,59130.0
2019-10-21 14:30:00,39.82,39.85,39.82,39.84,45579.0,36.5879,36.6155,36.5879,36.6063,45579.0
2019-10-21 14:35:00,39.84,39.85,39.83,39.84,51270.0,36.6063,36.6155,36.5971,36.6063,51270.0
2019-10-21 14:40:00,39.84,39.84,39.83,39.84,37326.0,36.6063,36.6063,36.5971,36.6063,37326.0
2019-10-21 14:45:00,39.84,39.85,39.83,39.85,21450.0,36.6063,36.6155,36.5971,36.6155,21450.0
2019-10-21 14:50:00,39.85,39.86,39.84,39.85,48843.0,36.6155,36.6247,36.6063,36.6155,48843.0
2019-10-21 14:55:00,39.86,39.86,39.84,39.84,44967.0,36.6247,36.6247,36.6063,36.6063,44967.0
2019-10-21 15:00:00,39.84,39.85,39.83,39.85,48930.0,36.6063,36.6155,36.5971,36.6155,48930.0
2019-10-21 15:05:00,39.85,39.85,39.84,39.84,28215.0,36.6155,36.6155,36.6063,36.6063,28215.0
2019-10-21 15:10:00,39.84,39.87,39.84,39.86,33147.0,36.6063,36.6339,36.6063,36.6247,33147.0
2019-10-21 15:15:00,39.86,39.88,39.86,39.87,58704.0,36.6247,36.6431,36.6247,36.6339,58704.0
2019-10-21 15:20:00,39.88,39.88,39.85,39.86,45147.0,36.6431,36.6431,36.6155,36.6247,45147.0
2019-10-21 15:25:00,39.86,39.88,39.86,39.87,50214.0,36.6247,36.6431,36.6247,36.6339,50214.0
2019-10-21 15:30:00,39.87,39.92,39.87,39.9,95151.0,36.6339,36.6798,36.6339,36.6615,95151.0
2019-10-21 15:35:00,39.9,39.91,39.88,39.9,130293.0,36.6615,36.6706,36.6431,36.6615,130293.0
2019-10-21 15:40:00,39.91,39.93,39.9,39.92,116154.0,36.6706,36.689,36.6615,36.6798,116154.0
2019-10-21 15:45:00,39.92,39.93,39.89,39.91,163794.0,36.6798,36.689,36.6523,36.6706,163794.0
2019-10-21 15:50:00,39.91,39.94,39.9,39.93,225723.0,36.6706,36.6982,36.6615,36.689,225723.0
2019-10-21 15:55:00,39.94,39.94,39.9,39.92,542706.0,36.6982,36.6982,36.6615,36.6798,542706.0
2019-10-22 09:30:00,39.92,39.97,39.84,39.94,210339.0,36.6798,36.7258,36.6063,36.6982,210339.0
2019-10-22 09:35:00,39.95,39.99,39.89,39.98,59085.0,36.7074,36.7441,36.6523,36.735,59085.0
2019-10-22 09:40:00,39.98,40.01,39.96,39.98,96363.0,36.735,36.7625,36.7166,36.735,96363.0
2019-10-22 09:45:00,39.99,40.02,39.95,39.96,75846.0,36.7441,36.7717,36.7074,36.7166,75846.0
2019-10-22 09:50:00,39.96,39.96,39.87,39.88,160227.0,36.7166,36.7166,36.6339,36.6431,160227.0
2019-10-22 09:55:00,39.87,39.89,39.84,39.86,70659.0,36.6339,36.6523,36.6063,36.6247,70659.0
2019-10-22 10:00:00,39.86,39.87,39.8,39.81,47487.0,36.6247,36.6339,36.5696,36.5788,47487.0
2019-10-22 10:05:00,39.81,39.84,39.79,39.83,45891.0,36.5788,36.6063,36.5604,36.5971,45891.0
2019-10-22 10:10:00,39.84,39.84,39.8,39.81,48105.0,36.6063,36.6063,36.5696,36.5788,48105.0
2019-10-22 10:15:00,39.8,39.9,39.8,39.9,51975.0,36.5696,36.6615,36.5696,36.6615,51975.0
2019-10-22 10:20:00,39.9,39.93,39.89,39.92,39213.0,36.6615,36.689,36.6523,36.6798,39213.0
2019-10-22 10:25:00,39.93,39.93,39.89,39.89,33558.0,36.689,36.689,36.6523,36.6523,33558.0
2019-10-22 10:30:00,39.9,39.92,39.88,39.91,57858.0,36.6615,36.6798,36.6431,36.6706,57858.0
2019-10-22 10:35:00,39.9,39.9,39.87,39.87,52071.0,36.6615,36.6615,36.6339,36.6339,52071.0
2019-10-22 10:40:00,39.87,39.9,39.87,39.9,40809.0,36.6339,36.6615,36.6339,36.6615,40809.0
2019-10-22 10:45:00,39.9,39.93,39.9,39.93,29634.0,36.6615,36.689,36.6615,36.689,29634.0
2019-10-22 10:50:00,39.93,39.97,39.93,39.96,39915.0,36.689,36.7258,36.689,36.7166,39915.0
2019-10-22 10:55:00,39.97,39.97,39.92,39.92,50424.0,36.7258,36.7258,36.6798,36.6798,50424.0
2019-10-22 11:00:00,39.92,39.95,39.91,39.94,65574.0,36.6798,36.7074,36.6706,36.6982,65574.0
2019-10-22 11:05:00,39.94,39.98,39.94,39.97,60144.0,36.6982,36.735,36.6982,36.7258,60144.0
2019-10-22 11:10:00,39.98,40.0,39.95,40.0,146175.0,36.735,36.7533,36.7074,36.7533,146175.0
2019-10-22 11:15:00,40.0,40.0,39.96,39.98,80427.0,36.7533,36.7533,36.7166,36.735,80427.0
2019-10-22 11:20:00,39.98,39.98,39.96,39.97,47484.0,36.735,36.735,36.7166,36.7258,47484.0
2019-10-22 11:25:00,39.97,39.97,39.93,39.94,160944.0,36.7258,36.7258,36.689,36.6982,160944.0
2019-10-22 11:30:00,39.94,39.97,39.94,39.97,48405.0,36.6982,36.7258,36.6982,36.7258,48405.0
2019-10-22 11:35:00,39.97,39.98,39.96,39.97,41682.0,36.7258,36.735,36.7166,36.7258,41682.0
2019-10-22 11:40:00,39.97,39.99,39.97,39.97,52665.0,36.7258,36.7441,36.7258,36.7258,52665.0
2019-10-22 11:45:00,39.97,40.02,39.97,40.0,102366.0,36.7258,36.7717,36.7258,36.7533,102366.0
2019-10-22 11:50:00,40.0,40.02,40.0,40.0,41418.0,36.7533,36.7717,36.7533,36.7533,41418.0
2019-10-22 11:55:00,40.0,40.01,39.98,40.0,34221.0,36.7533,36.7625,36.735,36.7533,34221.0
2019-10-22 12:00:00,40.0,40.01,39.99,40.0,38739.0,36.7533,36.7625,36.7441,36.7533,38739.0
2019-10-22 12:05:00,40.01,40.01,39.99,39.99,98700.0,36.7625,36.7625,36.7441,36.7441,98700.0
2019-10-22 12:10:00,39.99,40.0,39.98,39.98,55245.0,36.7441,36.7533,36.735,36.735,55245.0
2019-10-22 12:15:00,39.98,39.99,39.97,39.99,34146.0,36.735,36.7441,36.7258,36.7441,34146.0
2019-10-22 12:20:00,39.99,40.0,39.99,40.0,43362.0,36.7441,36.7533,36.7441,36.7533,43362.0
2019-10-22 12:25:00,40.0,40.0,39.99,40.0,31863.0,36.7533,36.7533,36.7441,36.7533,31863.0
2019-10-22 12:30:00,39.99,40.0,39.95,39.95,40572.0,36.7441,36.7533,36.7074,36.7074,40572.0
2019-10-22 12:35:00,39.96,39.98,39.95,39.96,45390.0,36.7166,36.735,36.7074,36.7166,45390.0
2019-10-22 12:40:00,39.96,39.98,39.96,39.97,23751.0,36.7166,36.735,36.7166,36.7258,23751.0
2019-10-22 12:45:00,39.97,39.97,39.96,39.97,47286.0,36.7258,36.7258,36.7166,36.7258,47286.0
2019-10-22 12:50:00,39.98,39.98,39.97,39.97,34479.0,36.735,36.735,36.7258,36.7258,34479.0
2019-10-22 12:55:00,39.97,39.99,39.97,39.99,30147.0,36.7258,36.7441,36.7258,36.7441,30147.0
2019-10-22 13:00:00,39.99,40.01,39.99,40.01,23151.0,36.7441,36.7625,36.7441,36.7625,23151.0
2019-10-22 13:05:00,40.01,40.01,40.0,40.01,21210.0,36.7625,36.7625,36.7533,36.7625,21210.0
2019-10-22 13:10:00,40.01,40.02,40.01,40.01,43737.0,36.7625,36.7717,36.7625,36.7625,43737.0
2019-10-22 13:15:00,40.01,40.01,39.99,40.0,29520.0,36.7625,36.7625,36.7441,36.7533,29520.0
2019-10-22 13:20:00,40.0,40.0,39.97,39.98,39282.0,36.7533,36.7533,36.7258,36.735,39282.0
2019-10-22 13:25:00,39.98,40.01,39.98,40.01,68616.0,36.735,36.7625,36.735,36.7625,68616.0
2019-10-22 13:30:00,40.0,40.03,40.0,40.03,44547.0,36.7533,36.7809,36.7533,36.7809,44547.0
2019-10-22 13:35:00,40.03,40.05,40.03,40.04,40320.0,36.7809,36.7993,36.7809,36.7901,40320.0
2019-10-22 13:40:00,40.04,40.06,40.03,40.03,31368.0,36.7901,36.8085,36.7809,36.7809,31368.0
2019-10-22 13:45:00,40.03,40.04,40.02,40.04,63354.0,36.7809,36.7901,36.7717,36.7901,63354.0
2019-10-22 13:50:00,40.04,40.04,40.01,40.03,38850.0,36.7901,36.7901,36.7625,36.7809,38850.0
2019-10-22 13:55:00,40.03,40.04,40.02,40.02,56877.0,36.7809,36.7901,36.7717,36.7717,56877.0
2019-10-22 14:00:00,40.01,40.02,40.01,40.02,62013.0,36.7625,36.7717,36.7625,36.7717,62013.0
2019-10-22 14:05:00,40.01,40.03,40.01,40.03,39558.0,36.7625,36.7809,36.7625,36.7809,39558.0
2019-10-22 14:10:00,40.02,40.03,40.01,40.02,64425.0,36.7717,36.7809,36.7625,36.7717,64425.0
2019-10-22 14:15:00,40.02,40.02,39.97,39.98,56967.0,36.7717,36.7717,36.7258,36.735,56967.0
2019-10-22 14:20:00,39.98,39.98,39.96,39.97,67857.0,36.735,36.735,36.7166,36.7258,67857.0
2019-10-22 14:25:00,39.97,39.98,39.95,39.97,79932.0,36.7258,36.735,36.7074,36.7258,79932.0
2019-10-22 14:30:00,39.97,39.98,39.92,39.94,94227.0,36.7258,36.735,36.6798,36.6982,94227.0
2019-10-22 14:35:00,39.93,39.94,39.92,39.93,59556.0,36.689,36.6982,36.6798,36.689,59556.0
2019-10-22 14:40:00,39.93,39.93,39.91,39.93,59685.0,36.689,36.689,36.6706,36.689,59685.0
2019-10-22 14:45:00,39.93,39.93,39.9,39.9,53073.0,36.689,36.689,36.6615,36.6615,53073.0
2019-10-22 14:50:00,39.91,39.91,39.87,39.89,67677.0,36.6706,36.6706,36.6339,36.6523,67677.0
2019-10-22 14:55:00,39.89,39.91,39.87,39.89,55401.0,36.6523,36.6706,36.6339,36.6523,55401.0
2019-10-22 15:00:00,39.89,39.9,39.87,39.88,51996.0,36.6523,36.6615,36.6339,36.6431,51996.0
2019-10-22 15:05:00,39.88,39.91,39.87,39.91,62640.0,36.6431,36.6706,36.6339,36.6706,62640.0
2019-10-22 15:10:00,39.91,39.94,39.89,39.93,53439.0,36.6706,36.6982,36.6523,36.689,53439.0
2019-10-22 15:15:00,39.94,39.95,39.91,39.94,65331.0,36.6982,36.7074,36.6706,36.6982,65331.0
2019-10-22 15:20:00,39.93,39.94,39.92,39.92,91563.0,36.689,36.6982,36.6798,36.6798,91563.0
2019-10-22 15:25:00,39.92,39.95,39.92,39.94,56808.0,36.6798,36.7074,36.6798,36.6982,56808.0
2019-10-22 15:30:00,39.94,39.95,39.91,39.92,64671.0,36.6982,36.7074,36.6706,36.6798,64671.0
2019-10-22 15:35:00,39.92,39.93,39.89,39.9,86997.0,36.6798,36.689,36.6523,36.6615,86997.0
2019-10-22 15:40:00,39.9,39.9,39.85,39.85,124974.0,36.6615,36.6615,36.6155,36.6155,124974.0
2019-10-22 15:45:00,39.86,39.86,39.81,39.85,124344.0,36.6247,36.6247,36.5788,36.6155,124344.0
2019-10-22 15:50:00,39.85,39.86,39.82,39.83,192246.0,36.6155,36.6247,36.5879,36.5971,192246.0
2019-10-22 15:55:00,39.83,39.89,39.82,39.86,298506.0,36.5971,36.6523,36.5879,36.6247,298506.0
2019-10-23 09:30:00,39.72,39.95,39.72,39.88,254130.0,36.4961,36.7074,36.4961,36.6431,254130.0
2019-10-23 09:35:00,39.88,39.9,39.75,39.75,75033.0,36.6431,36.6615,36.5236,36.5236,75033.0
2019-10-23 09:40:00,39.76,39.76,39.65,39.69,93474.0,36.5328,36.5328,36.4317,36.4685,93474.0
2019-10-23 09:45:00,39.69,39.71,39.66,39.68,140292.0,36.4685,36.4869,36.4409,36.4593,140292.0
2019-10-23 09:50:00,39.68,39.73,39.65,39.7,99129.0,36.4593,36.5052,36.4317,36.4777,99129.0
2019-10-23 09:55:00,39.7,39.75,39.69,39.74,80724.0,36.4777,36.5236,36.4685,36.5144,80724.0
2019-10-23 10:00:00,39.75,39.77,39.73,39.77,61176.0,36.5236,36.542,36.5052,36.542,61176.0
2019-10-23 10:05:00,39.77,39.77,39.75,39.77,75546.0,36.542,36.542,36.5236,36.542,75546.0
2019-10-23 10:10:00,39.77,39.79,39.73,39.75,97263.0,36.542,36.5604,36.5052,36.5236,97263.0
2019-10-23 10:15:00,39.75,39.76,39.72,39.73,45303.0,36.5236,36.5328,36.4961,36.5052,45303.0
2019-10-23 10:20:00,39.72,39.74,39.72,39.72,37017.0,36.4961,36.5144,36.4961,36.4961,37017.0
2019-10-23 10:25:00,39.72,39.72,39.7,39.71,50562.0,36.4961,36.4961,36.4777,36.4869,50562.0
2019-10-23 10:30:00,39.71,39.71,39.68,39.69,120882.0,36.4869,36.4869,36.4593,36.4685,120882.0
2019-10-23 10:35:00,39.7,39.72,39.7,39.72,33588.0,36.4777,36.4961,36.4777,36.4961,33588.0
2019-10-23 10:40:00,39.72,39.74,39.7,39.74,59583.0,36.4961,36.5144,36.4777,36.5144,59583.0
2019-10-23 10:45:00,39.74,39.75,39.73,39.73,48837.0,36.5144,36.5236,36.5052,36.5052,48837.0
2019-10-23 10:50:00,39.73,39.75,39.72,39.75,46200.0,36.5052,36.5236,36.4961,36.5236,46200.0
2019-10-23 10:55:00,39.75,39.76,39.74,39.76,49212.0,36.5236,36.5328,36.5144,36.5328,49212.0
2019-10-23 11:00:00,39.77,39.79,39.76,39.77,58935.0,36.542,36.5604,36.5328,36.542,58935.0
2019-10-23 11:05:00,39.78,39.79,39.76,39.77,66471.0,36.5512,36.5604,36.5328,36.542,66471.0
2019-10-23 11:10:00,39.77,39.77,39.74,39.74,57855.0,36.542,36.542,36.5144,36.5144,57855.0
2019-10-23 11:15:00,39.74,39.77,39.74,39.77,34653.0,36.5144,36.542,36.5144,36.542,34653.0
2019-10-23 11:20:00,39.77,39.77,39.75,39.76,53214.0,36.542,36.542,36.5236,36.5328,53214.0
2019-10-23 11:25:00,39.76,39.81,39.76,39.81,75645.0,36.5328,36.5788,36.5328,36.5788,75645.0
2019-10-23 11:30:00,39.82,39.82,39.78,39.79,76794.0,36.5879,36.5879,36.5512,36.5604,76794.0
2019-10-23 11:35:00,39.8,39.85,39.79,39.85,83982.0,36.5696,36.6155,36.5604,36.6155,83982.0
2019-10-23 11:40:00,39.86,39.87,39.84,39.87,68481.0,36.6247,36.6339,36.6063,36.6339,68481.0
2019-10-23 11:45:00,39.87,39.87,39.83,39.83,53418.0,36.6339,36.6339,36.5971,36.5971,53418.0
2019-10-23 11:50:00,39.83,39.84,39.8,39.82,39615.0,36.5971,36.6063,36.5696,36.5879,39615.0
2019-10-23 11:55:00,39.82,39.83,39.8,39.8,50466.0,36.5879,36.5971,36.5696,36.5696,50466.0
2019-10-23 12:00:00,39.81,39.86,39.8,39.85,40137.0,36.5788,36.6247,36.5696,36.6155,40137.0
2019-10-23 12:05:00,39.85,39.85,39.82,39.84,53838.0,36.6155,36.6155,36.5879,36.6063,53838.0
2019-10-23 12:10:00,39.84,39.87,39.84,39.87,56646.0,36.6063,36.6339,36.6063,36.6339,56646.0
2019-10-23 12:15:00,39.87,39.88,39.86,39.86,59190.0,36.6339,36.6431,36.6247,36.6247,59190.0
2019-10-23 12:20:00,39.86,39.86,39.84,39.85,28797.0,36.6247,36.6247,36.6063,36.6155,28797.0
2019-10-23 12:25:00,39.85,39.85,39.8,39.82,54954.0,36.6155,36.6155,36.5696,36.5879,54954.0
2019-10-23 12:30:00,39.82,39.83,39.81,39.82,51237.0,36.5879,36.5971,36.5788,36.5879,51237.0
2019-10-23 12:35:00,39.82,39.82,39.8,39.8,21861.0,36.5879,36.5879,36.5696,36.5696,21861.0
2019-10-23 12:40:00,39.8,39.82,39.8,39.81,30786.0,36.5696,36.5879,36.5696,36.5788,30786.0
2019-10-23 12:45:00,39.81,39.82,39.8,39.8,31377.0,36.5788,36.5879,36.5696,36.5696,31377.0
2019-10-23 12:50:00,39.8,39.81,39.8,39.8,34509.0,36.5696,36.5788,36.5696,36.5696,34509.0
2019-10-23 12:55:00,39.79,39.79,39.79,39.79,19749.0,36.5604,36.5604,36.5604,36.5604,19749.0
2019-10-23 13:00:00,39.79,39.79,39.77,39.78,44145.0,36.5604,36.5604,36.542,36.5512,44145.0
2019-10-23 13:05:00,39.78,39.78,39.75,39.76,15303.0,36.5512,36.5512,36.5236,36.5328,15303.0
2019-10-23 13:10:00,39.75,39.75,39.74,39.74,30216.0,36.5236,36.5236,36.5144,36.5144,30216.0
2019-10-23 13:15:00,39.75,39.75,39.73,39.74,24153.0,36.5236,36.5236,36.5052,36.5144,24153.0
2019-10-23 13:20:00,39.75,39.75,39.75,39.75,50070.0,36.5236,36.5236,36.5236,36.5236,50070.0
2019-10-23 13:25:00,39.75,39.77,39.75,39.77,38463.0,36.5236,36.542,36.5236,36.542,38463.0
2019-10-23 13:30:00,39.77,39.78,39.77,39.77,21357.0,36.542,36.5512,36.542,36.542,21357.0
2019-10-23 13:35:00,39.78,39.78,39.76,39.77,26610.0,36.5512,36.5512,36.5328,36.542,26610.0
2019-10-23 13:40:00,39.77,39.79,39.77,39.77,30990.0,36.542,36.5604,36.542,36.542,30990.0
2019-10-23 13:45:00,39.77,39.77,39.76,39.76,17841.0,36.542,36.542,36.5328,36.5328,17841.0
2019-10-23 13:50:00,39.76,39.76,39.75,39.76,41850.0,36.5328,36.5328,36.5236,36.5328,41850.0
2019-10-23 13:55:00,39.76,39.76,39.74,39.74,56391.0,36.5328,36.5328,36.5144,36.5144,56391.0
2019-10-23 14:00:00,39.74,39.75,39.73,39.74,41865.0,36.5144,36.5236,36.5052,36.5144,41865.0
2019-10-23 14:05:00,39.74,39.75,39.73,39.74,49812.0,36.5144,36.5236,36.5052,36.5144,49812.0
2019-10-23 14:10:00,39.74,39.75,39.73,39.74,80388.0,36.5144,36.5236,36.5052,36.5144,80388.0
2019-10-23 14:15:00,39.74,39.74,39.73,39.73,47769.0,36.5144,36.5144,36.5052,36.5052,47769.0
2019-10-23 14:20:00,39.73,39.74,39.71,39.71,109068.0,36.5052,36.5144,36.4869,36.4869,109068.0
2019-10-23 14:25:00,39.71,39.71,39.7,39.71,35514.0,36.4869,36.4869,36.4777,36.4869,35514.0
2019-10-23 14:30:00,39.7,39.71,39.66,39.68,220722.0,36.4777,36.4869,36.4409,36.4593,220722.0
2019-10-23 14:35:00,39.68,39.68,39.63,39.65,89904.0,36.4593,36.4593,36.4134,36.4317,89904.0
2019-10-23 14:40:00,39.64,39.64,39.56,39.58,228813.0,36.4226,36.4226,36.349,36.3674,228813.0
2019-10-23 14:45:00,39.58,39.62,39.58,39.61,67380.0,36.3674,36.4042,36.3674,36.395,67380.0
2019-10-23 14:50:00,39.61,39.63,39.61,39.63,48786.0,36.395,36.4134,36.395,36.4134,48786.0
2019-10-23 14:55:00,39.63,39.66,39.63,39.65,50340.0,36.4134,36.4409,36.4134,36.4317,50340.0
2019-10-23 15:00:00,39.64,39.65,39.63,39.65,54408.0,36.4226,36.4317,36.4134,36.4317,54408.0
2019-10-23 15:05:00,39.65,39.65,39.63,39.63,60309.0,36.4317,36.4317,36.4134,36.4134,60309.0
2019-10-23 15:10:00,39.64,39.64,39.61,39.61,33393.0,36.4226,36.4226,36.395,36.395,33393.0
2019-10-23 15:15:00,39.61,39.62,39.6,39.61,69522.0,36.395,36.4042,36.3858,36.395,69522.0
2019-10-23 15:20:00,39.61,39.62,39.6,39.62,43626.0,36.395,36.4042,36.3858,36.4042,43626.0
2019-10-23 15:25:00,39.62,39.64,39.61,39.64,71469.0,36.4042,36.4226,36.395,36.4226,71469.0
2019-10-23 15:30:00,39.63,39.7,39.62,39.68,358245.0,36.4134,36.4777,36.4042,36.4593,358245.0
2019-10-23 15:35:00,39.68,39.73,39.66,39.71,118266.0,36.4593,36.5052,36.4409,36.4869,118266.0
2019-10-23 15:40:00,39.71,39.72,39.7,39.72,80844.0,36.4869,36.4961,36.4777,36.4961,80844.0
2019-10-23 15:45:00,39.72,39.77,39.72,39.76,130578.0,36.4961,36.542,36.4961,36.5328,130578.0
2019-10-23 15:50:00,39.77,39.78,39.74,39.75,165420.0,36.542,36.5512,36.5144,36.5236,165420.0
2019-10-23 15:55:00,39.76,39.8,39.74,39.79,347376.0,36.5328,36.5696,36.5144,36.5604,347376.0
2019-10-24 09:30:00,39.72,39.76,39.6,39.69,234057.0,36.4961,36.5328,36.3858,36.4685,234057.0
2019-10-24 09:35:00,39.7,39.72,39.59,39.63,123924.0,36.4777,36.4961,36.3766,36.4134,123924.0
2019-10-24 09:40:00,39.63,39.67,39.61,39.62,75513.0,36.4134,36.4501,36.395,36.4042,75513.0
2019-10-24 09:45:00,39.64,39.64,39.56,39.61,105123.0,36.4226,36.4226,36.349,36.395,105123.0
2019-10-24 09:50:00,39.61,39.63,39.58,39.59,78360.0,36.395,36.4134,36.3674,36.3766,78360.0
2019-10-24 09:55:00,39.59,39.6,39.54,39.54,76353.0,36.3766,36.3858,36.3307,36.3307,76353.0
2019-10-24 10:00:00,39.54,39.62,39.51,39.62,98250.0,36.3307,36.4042,36.3031,36.4042,98250.0
2019-10-24 10:05:00,39.61,39.69,39.6,39.68,121317.0,36.395,36.4685,36.3858,36.4593,121317.0
2019-10-24 10:10:00,39.68,39.77,39.59,39.59,119898.0,36.4593,36.542,36.3766,36.3766,119898.0
2019-10-24 10:15:00,39.59,39.61,39.57,39.59,75690.0,36.3766,36.395,36.3582,36.3766,75690.0
2019-10-24 10:20:00,39.59,39.61,39.56,39.56,76113.0,36.3766,36.395,36.349,36.349,76113.0
2019-10-24 10:25:00,39.56,39.59,39.55,39.55,76845.0,36.349,36.3766,36.3399,36.3399,76845.0
2019-10-24 10:30:00,39.55,39.55,39.51,39.51,59217.0,36.3399,36.3399,36.3031,36.3031,59217.0
2019-10-24 10:35:00,39.5,39.57,39.5,39.57,53799.0,36.2939,36.3582,36.2939,36.3582,53799.0
2019-10-24 10:40:00,39.57,39.62,39.57,39.61,57108.0,36.3582,36.4042,36.3582,36.395,57108.0
2019-10-24 10:45:00,39.61,39.62,39.6,39.62,37026.0,36.395,36.4042,36.3858,36.4042,37026.0
2019-10-24 10:50:00,39.62,39.65,39.61,39.64,40020.0,36.4042,36.4317,36.395,36.4226,40020.0
2019-10-24 10:55:00,39.65,39.69,39.63,39.69,51030.0,36.4317,36.4685,36.4134,36.4685,51030.0
2019-10-24 11:00:00,39.69,39.7,39.67,39.68,48174.0,36.4685,36.4777,36.4501,36.4593,48174.0
2019-10-24 11:05:00,39.68,39.68,39.65,39.66,47970.0,36.4593,36.4593,36.4317,36.4409,47970.0
2019-10-24 11:10:00,39.67,39.69,39.66,39.68,62745.0,36.4501,36.4685,36.4409,36.4593,62745.0
2019-10-24 11:15:00,39.68,39.7,39.67,39.69,38715.0,36.4593,36.4777,36.4501,36.4685,38715.0
2019-10-24 11:20:00,39.68,39.72,39.68,39.72,47982.0,36.4593,36.4961,36.4593,36.4961,47982.0
2019-10-24 11:25:00,39.72,39.74,39.71,39.73,48954.0,36.4961,36.5144,36.4869,36.5052,48954.0
2019-10-24 11:30:00,39.73,39.76,39.72,39.73,43398.0,36.5052,36.5328,36.4961,36.5052,43398.0
2019-10-24 11:35:00,39.73,39.74,39.72,39.72,49449.0,36.5052,36.5144,36.4961,36.4961,49449.0
2019-10-24 11:40:00,39.72,39.75,39.71,39.75,49746.0,36.4961,36.5236,36.4869,36.5236,49746.0
2019-10-24 11:45:00,39.74,39.75,39.72,39.73,32310.0,36.5144,36.5236,36.4961,36.5052,32310.0
2019-10-24 11:50:00,39.74,39.74,39.7,39.72,62280.0,36.5144,36.5144,36.4777,36.4961,62280.0
2019-10-24 11:55:00,39.71,39.72,39.7,39.72,42519.0,36.4869,36.4961,36.4777,36.4961,42519.0
2019-10-24 12:00:00,39.72,39.77,39.72,39.76,41892.0,36.4961,36.542,36.4961,36.5328,41892.0
2019-10-24 12:05:00,39.76,39.77,39.74,39.75,43134.0,36.5328,36.542,36.5144,36.5236,43134.0
2019-10-24 12:10:00,39.75,39.76,39.72,39.73,53733.0,36.5236,36.5328,36.4961,36.5052,53733.0
2019-10-24 12:15:00,39.73,39.73,39.69,39.72,43416.0,36.5052,36.5052,36.4685,36.4961,43416.0
2019-10-24 12:20:00,39.71,39.73,39.7,39.71,29190.0,36.4869,36.5052,36.4777,36.4869,29190.0
2019-10-24 12:25:00,39.72,39.74,39.72,39.74,20772.0,36.4961,36.5144,36.4961,36.5144,20772.0
2019-10-24 12:30:00,39.74,39.75,39.73,39.74,19770.0,36.5144,36.5236,36.5052,36.5144,19770.0
2019-10-24 12:35:00,39.74,39.75,39.73,39.75,32148.0,36.5144,36.5236,36.5052,36.5236,32148.0
2019-10-24 12:40:00,39.75,39.77,39.75,39.77,18843.0,36.5236,36.542,36.5236,36.542,18843.0
2019-10-24 12:45:00,39.77,39.78,39.76,39.77,27318.0,36.542,36.5512,36.5328,36.542,27318.0
2019-10-24 12:50:00,39.77,39.78,39.77,39.77,31152.0,36.542,36.5512,36.542,36.542,31152.0
2019-10-24 12:55:00,39.78,39.78,39.75,39.76,35346.0,36.5512,36.5512,36.5236,36.5328,35346.0
2019-10-24 13:00:00,39.76,39.76,39.73,39.74,29850.0,36.5328,36.5328,36.5052,36.5144,29850.0
2019-10-24 13:05:00,39.74,39.74,39.71,39.71,32622.0,36.5144,36.5144,36.4869,36.4869,32622.0
2019-10-24 13:10:00,39.72,39.73,39.7,39.73,22893.0,36.4961,36.5052,36.4777,36.5052,22893.0
2019-10-24 13:15:00,39.73,39.73,39.71,39.73,22494.0,36.5052,36.5052,36.4869,36.5052,22494.0
2019-10-24 13:20:00,39.72,39.76,39.72,39.75,21804.0,36.4961,36.5328,36.4961,36.5236,21804.0
2019-10-24 13:25:00,39.76,39.78,39.75,39.78,24348.0,36.5328,36.5512,36.5236,36.5512,24348.0
2019-10-24 13:30:00,39.78,39.78,39.74,39.75,27453.0,36.5512,36.5512,36.5144,36.5236,27453.0
2019-10-24 13:35:00,39.74,39.75,39.73,39.74,29577.0,36.5144,36.5236,36.5052,36.5144,29577.0
2019-10-24 13:40:00,39.74,39.74,39.69,39.7,48570.0,36.5144,36.5144,36.4685,36.4777,48570.0
2019-10-24 13:45:00,39.7,39.7,39.68,39.69,35223.0,36.4777,36.4777,36.4593,36.4685,35223.0
2019-10-24 13:50:00,39.68,39.69,39.66,39.69,53508.0,36.4593,36.4685,36.4409,36.4685,53508.0
2019-10-24 13:55:00,39.69,39.7,39.67,39.67,47259.0,36.4685,36.4777,36.4501,36.4501,47259.0
2019-10-24 14:00:00,39.67,39.7,39.67,39.69,50361.0,36.4501,36.4777,36.4501,36.4685,50361.0
2019-10-24 14:05:00,39.7,39.72,39.7,39.7,34359.0,36.4777,36.4961,36.4777,36.4777,34359.0
2019-10-24 14:10:00,39.7,39.75,39.7,39.74,70602.0,36.4777,36.5236,36.4777,36.5144,70602.0
2019-10-24 14:15:00,39.74,39.75,39.73,39.75,80919.0,36.5144,36.5236,36.5052,36.5236,80919.0
2019-10-24 14:20:00,39.75,39.76,39.75,39.76,45882.0,36.5236,36.5328,36.5236,36.5328,45882.0
2019-10-24 14:25:00,39.76,39.77,39.74,39.76,48282.0,36.5328,36.542,36.5144,36.5328,48282.0
2019-10-24 14:30:00,39.76,39.76,39.75,39.76,41343.0,36.5328,36.5328,36.5236,36.5328,41343.0
2019-10-24 14:35:00,39.76,39.78,39.76,39.77,79896.0,36.5328,36.5512,36.5328,36.542,79896.0
2019-10-24 14:40:00,39.77,39.78,39.76,39.77,43353.0,36.542,36.5512,36.5328,36.542,43353.0
2019-10-24 14:45:00,39.78,39.78,39.76,39.77,75465.0,36.5512,36.5512,36.5328,36.542,75465.0
2019-10-24 14:50:00,39.77,39.77,39.75,39.77,49734.0,36.542,36.542,36.5236,36.542,49734.0
2019-10-24 14:55:00,39.77,39.81,39.77,39.8,67842.0,36.542,36.5788,36.542,36.5696,67842.0
2019-10-24 15:00:00,39.8,39.81,39.79,39.8,71811.0,36.5696,36.5788,36.5604,36.5696,71811.0
2019-10-24 15:05:00,39.8,39.81,39.79,39.81,68640.0,36.5696,36.5788,36.5604,36.5788,68640.0
2019-10-24 15:10:00,39.81,39.86,39.8,39.85,92154.0,36.5788,36.6247,36.5696,36.6155,92154.0
2019-10-24 15:15:00,39.85,39.86,39.83,39.84,80889.0,36.6155,36.6247,36.5971,36.6063,80889.0
2019-10-24 15:20:00,39.85,39.85,39.82,39.83,92469.0,36.6155,36.6155,36.5879,36.5971,92469.0
2019-10-24 15:25:00,39.83,39.83,39.79,39.8,83583.0,36.5971,36.5971,36.5604,36.5696,83583.0
2019-10-24 15:30:00,39.8,39.8,39.78,39.78,58890.0,36.5696,36.5696,36.5512,36.5512,58890.0
2019-10-24 15:35:00,39.78,39.78,39.75,39.75,99480.0,36.5512,36.5512,36.5236,36.5236,99480.0
2019-10-24 15:40:00,39.75,39.79,39.75,39.78,97662.0,36.5236,36.5604,36.5236,36.5512,97662.0
2019-10-24 15:45:00,39.78,39.79,39.77,39.78,120303.0,36.5512,36.5604,36.542,36.5512,120303.0
2019-10-24 15:50:00,39.79,39.79,39.74,39.75,157428.0,36.5604,36.5604,36.5144,36.5236,157428.0
2019-10-24 15:55:00,39.76,39.76,39.7,39.7,426699.0,36.5328,36.5328,36.4777,36.4777,426699.0
2019-10-25 09:30:00,39.67,39.69,39.54,39.65,297306.0,36.4501,36.4685,36.3307,36.4317,297306.0
2019-10-25 09:35:00,39.67,39.67,39.51,39.51,111693.0,36.4501,36.4501,36.3031,36.3031,111693.0
2019-10-25 09:40:00,39.51,39.53,39.4,39.51,186033.0,36.3031,36.3215,36.202,36.3031,186033.0
2019-10-25 09:45:00,39.53,39.65,39.51,39.64,77055.0,36.3215,36.4317,36.3031,36.4226,77055.0
2019-10-25 09:50:00,39.64,39.65,39.6,39.63,51369.0,36.4226,36.4317,36.3858,36.4134,51369.0
2019-10-25 09:55:00,39.63,39.63,39.57,39.57,46083.0,36.4134,36.4134,36.3582,36.3582,46083.0
2019-10-25 10:00:00,39.57,39.61,39.51,39.52,91761.0,36.3582,36.395,36.3031,36.3123,91761.0
2019-10-25 10:05:00,39.52,39.53,39.47,39.48,91161.0,36.3123,36.3215,36.2664,36.2755,91161.0
2019-10-25 10:10:00,39.48,39.54,39.47,39.52,61887.0,36.2755,36.3307,36.2664,36.3123,61887.0
2019-10-25 10:15:00,39.52,39.56,39.51,39.55,70566.0,36.3123,36.349,36.3031,36.3399,70566.0
2019-10-25 10:20:00,39.56,39.56,39.53,39.54,55140.0,36.349,36.349,36.3215,36.3307,55140.0
2019-10-25 10:25:00,39.54,39.57,39.53,39.55,63144.0,36.3307,36.3582,36.3215,36.3399,63144.0
2019-10-25 10:30:00,39.55,39.59,39.54,39.57,79197.0,36.3399,36.3766,36.3307,36.3582,79197.0
2019-10-25 10:35:00,39.57,39.6,39.56,39.6,80967.0,36.3582,36.3858,36.349,36.3858,80967.0
2019-10-25 10:40:00,39.59,39.6,39.57,39.57,46566.0,36.3766,36.3858,36.3582,36.3582,46566.0
2019-10-25 10:45:00,39.57,39.63,39.57,39.62,69042.0,36.3582,36.4134,36.3582,36.4042,69042.0
2019-10-25 10:50:00,39.61,39.63,39.59,39.62,63561.0,36.395,36.4134,36.3766,36.4042,63561.0
2019-10-25 10:55:00,39.62,39.65,39.61,39.64,97569.0,36.4042,36.4317,36.395,36.4226,97569.0
2019-10-25 11:00:00,39.65,39.7,39.65,39.67,86829.0,36.4317,36.4777,36.4317,36.4501,86829.0
2019-10-25 11:05:00,39.67,39.7,39.66,39.68,44871.0,36.4501,36.4777,36.4409,36.4593,44871.0
2019-10-25 11:10:00,39.68,39.7,39.67,39.69,57273.0,36.4593,36.4777,36.4501,36.4685,57273.0
2019-10-25 11:15:00,39.69,39.73,39.69,39.71,67179.0,36.4685,36.5052,36.4685,36.4869,67179.0
2019-10-25 11:20:00,39.7,39.74,39.7,39.74,43095.0,36.4777,36.5144,36.4777,36.5144,43095.0
2019-10-25 11:25:00,39.74,39.77,39.72,39.73,103104.0,36.5144,36.542,36.4961,36.5052,103104.0
2019-10-25 11:30:00,39.73,39.75,39.71,39.74,47814.0,36.5052,36.5236,36.4869,36.5144,47814.0
2019-10-25 11:35:00,39.74,39.74,39.72,39.73,38496.0,36.5144,36.5144,36.4961,36.5052,38496.0
2019-10-25 11:40:00,39.73,39.77,39.73,39.77,39318.0,36.5052,36.542,36.5052,36.542,39318.0
2019-10-25 11:45:00,39.77,39.78,39.75,39.77,28278.0,36.542,36.5512,36.5236,36.542,28278.0
2019-10-25 11:50:00,39.76,39.76,39.73,39.73,31563.0,36.5328,36.5328,36.5052,36.5052,31563.0
2019-10-25 11:55:00,39.73,39.73,39.7,39.71,32094.0,36.5052,36.5052,36.4777,36.4869,32094.0
2019-10-25 12:00:00,39.71,39.72,39.68,39.69,28794.0,36.4869,36.4961,36.4593,36.4685,28794.0
2019-10-25 12:05:00,39.69,39.71,39.68,39.7,45216.0,36.4685,36.4869,36.4593,36.4777,45216.0
2019-10-25 12:10:00,39.7,39.73,39.7,39.73,36738.0,36.4777,36.5052,36.4777,36.5052,36738.0
2019-10-25 12:15:00,39.73,39.74,39.72,39.73,36834.0,36.5052,36.5144,36.4961,36.5052,36834.0
2019-10-25 12:20:00,39.74,39.75,39.73,39.75,30555.0,36.5144,36.5236,36.5052,36.5236,30555.0
2019-10-25 12:25:00,39.75,39.76,39.75,39.75,34719.0,36.5236,36.5328,36.5236,36.5236,34719.0
2019-10-25 12:30:00,39.76,39.76,39.75,39.75,26679.0,36.5328,36.5328,36.5236,36.5236,26679.0
2019-10-25 12:35:00,39.76,39.77,39.74,39.76,53112.0,36.5328,36.542,36.5144,36.5328,53112.0
2019-10-25 12:40:00,39.76,39.76,39.74,39.74,21075.0,36.5328,36.5328,36.5144,36.5144,21075.0
2019-10-25 12:45:00,39.74,39.75,39.71,39.72,40023.0,36.5144,36.5236,36.4869,36.4961,40023.0
2019-10-25 12:50:00,39.72,39.73,39.71,39.73,20964.0,36.4961,36.5052,36.4869,36.5052,20964.0
2019-10-25 12:55:00,39.73,39.73,39.7,39.71,27792.0,36.5052,36.5052,36.4777,36.4869,27792.0
2019-10-25 13:00:00,39.71,39.71,39.67,39.68,49920.0,36.4869,36.4869,36.4501,36.4593,49920.0
2019-10-25 13:05:00,39.68,39.69,39.67,39.68,35796.0,36.4593,36.4685,36.4501,36.4593,35796.0
2019-10-25 13:10:00,39.68,39.7,39.67,39.68,44307.0,36.4593,36.4777,36.4501,36.4593,44307.0
2019-10-25 13:15:00,39.68,39.7,39.67,39.7,41727.0,36.4593,36.4777,36.4501,36.4777,41727.0
2019-10-25 13:20:00,39.7,39.7,39.68,39.68,27594.0,36.4777,36.4777,36.4593,36.4593,27594.0
2019-10-25 13:25:00,39.69,39.69,39.64,39.64,63075.0,36.4685,36.4685,36.4226,36.4226,63075.0
2019-10-25 13:30:00,39.64,39.65,39.62,39.62,80100.0,36.4226,36.4317,36.4042,36.4042,80100.0
2019-10-25 13:35:00,39.62,39.64,39.61,39.64,49974.0,36.4042,36.4226,36.395,36.4226,49974.0
2019-10-25 13:40:00,39.64,39.64,39.61,39.63,31566.0,36.4226,36.4226,36.395,36.4134,31566.0
2019-10-25 13:45:00,39.63,39.64,39.62,39.62,20181.0,36.4134,36.4226,36.4042,36.4042,20181.0
2019-10-25 13:50:00,39.63,39.66,39.62,39.66,54867.0,36.4134,36.4409,36.4042,36.4409,54867.0
2019-10-25 13:55:00,39.66,39.67,39.65,39.65,50772.0,36.4409,36.4501,36.4317,36.4317,50772.0
2019-10-25 14:00:00,39.65,39.65,39.63,39.64,65757.0,36.4317,36.4317,36.4134,36.4226,65757.0
2019-10-25 14:05:00,39.64,39.65,39.63,39.64,35550.0,36.4226,36.4317,36.4134,36.4226,35550.0
2019-10-25 14:10:00,39.64,39.66,39.63,39.66,46440.0,36.4226,36.4409,36.4134,36.4409,46440.0
2019-10-25 14:15:00,39.66,39.67,39.65,39.67,38457.0,36.4409,36.4501,36.4317,36.4501,38457.0
2019-10-25 14:20:00,39.67,39.67,39.66,39.66,43977.0,36.4501,36.4501,36.4409,36.4409,43977.0
2019-10-25 14:25:00,39.66,39.67,39.66,39.66,33375.0,36.4409,36.4501,36.4409,36.4409,33375.0
2019-10-25 14:30:00,39.66,39.66,39.63,39.63,67224.0,36.4409,36.4409,36.4134,36.4134,67224.0
2019-10-25 14:35:00,39.63,39.64,39.62,39.64,42564.0,36.4134,36.4226,36.4042,36.4226,42564.0
2019-10-25 14:40:00,39.64,39.66,39.64,39.64,38769.0,36.4226,36.4409,36.4226,36.4226,38769.0
2019-10-25 14:45:00,39.65,39.66,39.64,39.66,41676.0,36.4317,36.4409,36.4226,36.4409,41676.0
2019-10-25 14:50:00,39.66,39.66,39.65,39.66,49170.0,36.4409,36.4409,36.4317,36.4409,49170.0
2019-10-25 14:55:00,39.66,39.69,39.66,39.68,50394.0,36.4409,36.4685,36.4409,36.4593,50394.0
2019-10-25 15:00:00,39.67,39.67,39.66,39.67,35874.0,36.4501,36.4501,36.4409,36.4501,35874.0
2019-10-25 15:05:00,39.67,39.67,39.64,39.65,66411.0,36.4501,36.4501,36.4226,36.4317,66411.0
2019-10-25 15:10:00,39.65,39.67,39.65,39.67,44964.0,36.4317,36.4501,36.4317,36.4501,44964.0
2019-10-25 15:15:00,39.67,39.68,39.65,39.66,54972.0,36.4501,36.4593,36.4317,36.4409,54972.0
2019-10-25 15:20:00,39.65,39.67,39.65,39.67,37854.0,36.4317,36.4501,36.4317,36.4501,37854.0
2019-10-25 15:25:00,39.67,39.68,39.65,39.65,49470.0,36.4501,36.4593,36.4317,36.4317,49470.0
2019-10-25 15:30:00,39.66,39.68,39.65,39.67,68463.0,36.4409,36.4593,36.4317,36.4501,68463.0
2019-10-25 15:35:00,39.67,39.68,39.67,39.67,89634.0,36.4501,36.4593,36.4501,36.4501,89634.0
2019-10-25 15:40:00,39.67,39.68,39.66,39.67,121716.0,36.4501,36.4593,36.4409,36.4501,121716.0
2019-10-25 15:45:00,39.67,39.67,39.63,39.63,108465.0,36.4501,36.4501,36.4134,36.4134,108465.0
2019-10-25 15:50:00,39.63,39.67,39.63,39.67,173883.0,36.4134,36.4501,36.4134,36.4501,173883.0
2019-10-25 15:55:00,39.68,39.72,39.67,39.68,517917.0,36.4593,36.4961,36.4501,36.4593,517917.0
2019-10-28 09:30:00,39.75,39.83,39.74,39.81,282039.0,36.5236,36.5971,36.5144,36.5788,282039.0
2019-10-28 09:35:00,39.81,39.9,39.77,39.77,76491.0,36.5788,36.6615,36.542,36.542,76491.0
2019-10-28 09:40:00,39.77,39.87,39.75,39.85,81381.0,36.542,36.6339,36.5236,36.6155,81381.0
2019-10-28 09:45:00,39.85,39.85,39.8,39.85,80970.0,36.6155,36.6155,36.5696,36.6155,80970.0
2019-10-28 09:50:00,39.84,39.88,39.82,39.86,70080.0,36.6063,36.6431,36.5879,36.6247,70080.0
2019-10-28 09:55:00,39.86,39.88,39.81,39.83,73485.0,36.6247,36.6431,36.5788,36.5971,73485.0
2019-10-28 10:00:00,39.82,39.82,39.74,39.74,81675.0,36.5879,36.5879,36.5144,36.5144,81675.0
2019-10-28 10:05:00,39.74,39.74,39.68,39.68,79455.0,36.5144,36.5144,36.4593,36.4593,79455.0
2019-10-28 10:10:00,39.69,39.73,39.68,39.7,74697.0,36.4685,36.5052,36.4593,36.4777,74697.0
2019-10-28 10:15:00,39.7,39.72,39.69,39.71,64704.0,36.4777,36.4961,36.4685,36.4869,64704.0
2019-10-28 10:20:00,39.71,39.72,39.68,39.69,59490.0,36.4869,36.4961,36.4593,36.4685,59490.0
2019-10-28 10:25:00,39.69,39.72,39.66,39.68,90663.0,36.4685,36.4961,36.4409,36.4593,90663.0
2019-10-28 10:30:00,39.68,39.68,39.64,39.64,90342.0,36.4593,36.4593,36.4226,36.4226,90342.0
2019-10-28 10:35:00,39.64,39.65,39.61,39.61,82773.0,36.4226,36.4317,36.395,36.395,82773.0
2019-10-28 10:40:00,39.61,39.62,39.58,39.6,73554.0,36.395,36.4042,36.3674,36.3858,73554.0
2019-10-28 10:45:00,39.61,39.61,39.57,39.59,117438.0,36.395,36.395,36.3582,36.3766,117438.0
2019-10-28 10:50:00,39.59,39.64,39.59,39.63,86793.0,36.3766,36.4226,36.3766,36.4134,86793.0
2019-10-28 10:55:00,39.63,39.66,39.62,39.64,52959.0,36.4134,36.4409,36.4042,36.4226,52959.0
2019-10-28 11:00:00,39.64,39.67,39.64,39.66,64410.0,36.4226,36.4501,36.4226,36.4409,64410.0
2019-10-28 11:05:00,39.65,39.65,39.6,39.6,43182.0,36.4317,36.4317,36.3858,36.3858,43182.0
2019-10-28 11:10:00,39.61,39.61,39.56,39.58,79746.0,36.395,36.395,36.349,36.3674,79746.0
2019-10-28 11:15:00,39.57,39.6,39.57,39.59,53760.0,36.3582,36.3858,36.3582,36.3766,53760.0
2019-10-28 11:20:00,39.59,39.6,39.58,39.58,70908.0,36.3766,36.3858,36.3674,36.3674,70908.0
2019-10-28 11:25:00,39.58,39.61,39.58,39.6,63810.0,36.3674,36.395,36.3674,36.3858,63810.0
2019-10-28 11:30:00,39.6,39.61,39.57,39.58,84189.0,36.3858,36.395,36.3582,36.3674,84189.0
2019-10-28 11:35:00,39.58,39.61,39.57,39.59,77574.0,36.3674,36.395,36.3582,36.3766,77574.0
2019-10-28 11:40:00,39.6,39.61,39.58,39.6,62649.0,36.3858,36.395,36.3674,36.3858,62649.0
2019-10-28 11:45:00,39.6,39.61,39.59,39.59,45231.0,36.3858,36.395,36.3766,36.3766,45231.0
2019-10-28 11:50:00,39.59,39.6,39.57,39.57,45054.0,36.3766,36.3858,36.3582,36.3582,45054.0
2019-10-28 11:55:00,39.57,39.57,39.55,39.56,54912.0,36.3582,36.3582,36.3399,36.349,54912.0
2019-10-28 12:00:00,39.57,39.57,39.54,39.54,41586.0,36.3582,36.3582,36.3307,36.3307,41586.0
2019-10-28 12:05:00,39.54,39.55,39.54,39.55,40335.0,36.3307,36.3399,36.3307,36.3399,40335.0
2019-10-28 12:10:00,39.55,39.55,39.52,39.52,57780.0,36.3399,36.3399,36.3123,36.3123,57780.0
2019-10-28 12:15:00,39.53,39.56,39.52,39.56,52920.0,36.3215,36.349,36.3123,36.349,52920.0
2019-10-28 12:20:00,39.56,39.58,39.56,39.57,49593.0,36.349,36.3674,36.349,36.3582,49593.0
2019-10-28 12:25:00,39.57,39.58,39.55,39.56,43956.0,36.3582,36.3674,36.3399,36.349,43956.0
2019-10-28 12:30:00,39.55,39.57,39.55,39.55,44355.0,36.3399,36.3582,36.3399,36.3399,44355.0
2019-10-28 12:35:00,39.54,39.55,39.54,39.54,32499.0,36.3307,36.3399,36.3307,36.3307,32499.0
2019-10-28 12:40:00,39.54,39.55,39.53,39.54,38475.0,36.3307,36.3399,36.3215,36.3307,38475.0
2019-10-28 12:45:00,39.54,39.58,39.53,39.58,34302.0,36.3307,36.3674,36.3215,36.3674,34302.0
2019-10-28 12:50:00,39.59,39.6,39.57,39.57,36885.0,36.3766,36.3858,36.3582,36.3582,36885.0
2019-10-28 12:55:00,39.57,39.58,39.54,39.54,34881.0,36.3582,36.3674,36.3307,36.3307,34881.0
2019-10-28 13:00:00,39.54,39.55,39.53,39.53,30657.0,36.3307,36.3399,36.3215,36.3215,30657.0
2019-10-28 13:05:00,39.53,39.53,39.52,39.52,29223.0,36.3215,36.3215,36.3123,36.3123,29223.0
2019-10-28 13:10:00,39.53,39.53,39.51,39.52,32181.0,36.3215,36.3215,36.3031,36.3123,32181.0
2019-10-28 13:15:00,39.52,39.55,39.52,39.55,42432.0,36.3123,36.3399,36.3123,36.3399,42432.0
2019-10-28 13:20:00,39.55,39.58,39.54,39.58,31500.0,36.3399,36.3674,36.3307,36.3674,31500.0
2019-10-28 13:25:00,39.57,39.58,39.57,39.57,44319.0,36.3582,36.3674,36.3582,36.3582,44319.0
2019-10-28 13:30:00,39.57,39.58,39.54,39.54,65655.0,36.3582,36.3674,36.3307,36.3307,65655.0
2019-10-28 13:35:00,39.55,39.55,39.54,39.55,54360.0,36.3399,36.3399,36.3307,36.3399,54360.0
2019-10-28 13:40:00,39.55,39.56,39.54,39.55,59964.0,36.3399,36.349,36.3307,36.3399,59964.0
2019-10-28 13:45:00,39.55,39.56,39.54,39.54,42222.0,36.3399,36.349,36.3307,36.3307,42222.0
2019-10-28 13:50:00,39.54,39.56,39.52,39.56,47301.0,36.3307,36.349,36.3123,36.349,47301.0
2019-10-28 13:55:00,39.55,39.59,39.55,39.58,93315.0,36.3399,36.3766,36.3399,36.3674,93315.0
2019-10-28 14:00:00,39.58,39.6,39.58,39.59,45711.0,36.3674,36.3858,36.3674,36.3766,45711.0
2019-10-28 14:05:00,39.59,39.59,39.56,39.56,43854.0,36.3766,36.3766,36.349,36.349,43854.0
2019-10-28 14:10:00,39.56,39.57,39.55,39.56,47793.0,36.349,36.3582,36.3399,36.349,47793.0
2019-10-28 14:15:00,39.56,39.61,39.56,39.6,64077.0,36.349,36.395,36.349,36.3858,64077.0
2019-10-28 14:20:00,39.6,39.6,39.58,39.59,34023.0,36.3858,36.3858,36.3674,36.3766,34023.0
2019-10-28 14:25:00,39.59,39.59,39.56,39.57,45963.0,36.3766,36.3766,36.349,36.3582,45963.0
2019-10-28 14:30:00,39.57,39.59,39.57,39.59,55932.0,36.3582,36.3766,36.3582,36.3766,55932.0
2019-10-28 14:35:00,39.59,39.6,39.58,39.59,38382.0,36.3766,36.3858,36.3674,36.3766,38382.0
2019-10-28 14:40:00,39.6,39.62,39.59,39.62,44889.0,36.3858,36.4042,36.3766,36.4042,44889.0
2019-10-28 14:45:00,39.61,39.62,39.6,39.62,40107.0,36.395,36.4042,36.3858,36.4042,40107.0
2019-10-28 14:50:00,39.62,39.65,39.61,39.65,85245.0,36.4042,36.4317,36.395,36.4317,85245.0
2019-10-28 14:55:00,39.65,39.67,39.62,39.63,106221.0,36.4317,36.4501,36.4042,36.4134,106221.0
2019-10-28 15:00:00,39.63,39.66,39.62,39.66,68088.0,36.4134,36.4409,36.4042,36.4409,68088.0
2019-10-28 15:05:00,39.66,39.66,39.63,39.65,37974.0,36.4409,36.4409,36.4134,36.4317,37974.0
2019-10-28 15:10:00,39.65,39.69,39.65,39.69,153348.0,36.4317,36.4685,36.4317,36.4685,153348.0
2019-10-28 15:15:00,39.69,39.69,39.65,39.66,87096.0,36.4685,36.4685,36.4317,36.4409,87096.0
2019-10-28 15:20:00,39.66,39.68,39.66,39.67,137583.0,36.4409,36.4593,36.4409,36.4501,137583.0
2019-10-28 15:25:00,39.67,39.72,39.67,39.71,92694.0,36.4501,36.4961,36.4501,36.4869,92694.0
2019-10-28 15:30:00,39.71,39.72,39.7,39.71,99615.0,36.4869,36.4961,36.4777,36.4869,99615.0
2019-10-28 15:35:00,39.71,39.73,39.69,39.71,117765.0,36.4869,36.5052,36.4685,36.4869,117765.0
2019-10-28 15:40:00,39.7,39.71,39.69,39.71,89796.0,36.4777,36.4869,36.4685,36.4869,89796.0
2019-10-28 15:45:00,39.7,39.72,39.69,39.72,113082.0,36.4777,36.4961,36.4685,36.4961,113082.0
2019-10-28 15:50:00,39.72,39.75,39.71,39.74,372651.0,36.4961,36.5236,36.4869,36.5144,372651.0
2019-10-28 15:55:00,39.74,39.78,39.74,39.74,617250.0,36.5144,36.5512,36.5144,36.5144,617250.0
2019-10-29 09:30:00,39.5,39.58,39.28,39.29,644604.0,36.2939,36.3674,36.0918,36.101,644604.0
2019-10-29 09:35:00,39.3,39.3,39.15,39.21,361683.0,36.1102,36.1102,35.9723,36.0275,361683.0
2019-10-29 09:40:00,39.22,39.3,39.15,39.28,193398.0,36.0366,36.1102,35.9723,36.0918,193398.0
2019-10-29 09:45:00,39.29,39.34,39.28,39.29,132285.0,36.101,36.1469,36.0918,36.101,132285.0
2019-10-29 09:50:00,39.28,39.29,39.25,39.26,113301.0,36.0918,36.101,36.0642,36.0734,113301.0
2019-10-29 09:55:00,39.26,39.29,39.24,39.27,255957.0,36.0734,36.101,36.055,36.0826,255957.0
2019-10-29 10:00:00,39.28,39.28,39.25,39.26,117852.0,36.0918,36.0918,36.0642,36.0734,117852.0
2019-10-29 10:05:00,39.26,39.36,39.25,39.36,241860.0,36.0734,36.1653,36.0642,36.1653,241860.0
2019-10-29 10:10:00,39.36,39.36,39.31,39.34,130092.0,36.1653,36.1653,36.1193,36.1469,130092.0
2019-10-29 10:15:00,39.34,39.38,39.33,39.35,135150.0,36.1469,36.1837,36.1377,36.1561,135150.0
2019-10-29 10:20:00,39.35,39.36,39.3,39.31,85149.0,36.1561,36.1653,36.1102,36.1193,85149.0
2019-10-29 10:25:00,39.32,39.36,39.32,39.34,122610.0,36.1285,36.1653,36.1285,36.1469,122610.0
2019-10-29 10:30:00,39.34,39.34,39.31,39.33,63846.0,36.1469,36.1469,36.1193,36.1377,63846.0
2019-10-29 10:35:00,39.33,39.33,39.28,39.29,97032.0,36.1377,36.1377,36.0918,36.101,97032.0
2019-10-29 10:40:00,39.28,39.29,39.25,39.25,115953.0,36.0918,36.101,36.0642,36.0642,115953.0
2019-10-29 10:45:00,39.26,39.27,39.24,39.25,136371.0,36.0734,36.0826,36.055,36.0642,136371.0
2019-10-29 10:50:00,39.25,39.28,39.24,39.28,120942.0,36.0642,36.0918,36.055,36.0918,120942.0
2019-10-29 10:55:00,39.28,39.32,39.27,39.31,152124.0,36.0918,36.1285,36.0826,36.1193,152124.0
2019-10-29 11:00:00,39.31,39.31,39.29,39.3,86046.0,36.1193,36.1193,36.101,36.1102,86046.0
2019-10-29 11:05:00,39.3,39.31,39.29,39.3,248616.0,36.1102,36.1193,36.101,36.1102,248616.0
2019-10-29 11:10:00,39.3,39.34,39.3,39.33,81900.0,36.1102,36.1469,36.1102,36.1377,81900.0
2019-10-29 11:15:00,39.33,39.34,39.29,39.31,109962.0,36.1377,36.1469,36.101,36.1193,109962.0
2019-10-29 11:20:00,39.3,39.32,39.29,39.31,82890.0,36.1102,36.1285,36.101,36.1193,82890.0
2019-10-29 11:25:00,39.32,39.32,39.31,39.32,87693.0,36.1285,36.1285,36.1193,36.1285,87693.0
2019-10-29 11:30:00,39.32,39.33,39.31,39.33,68115.0,36.1285,36.1377,36.1193,36.1377,68115.0
2019-10-29 11:35:00,39.33,39.34,39.32,39.33,58821.0,36.1377,36.1469,36.1285,36.1377,58821.0
2019-10-29 11:40:00,39.33,39.35,39.33,39.35,52764.0,36.1377,36.1561,36.1377,36.1561,52764.0
2019-10-29 11:45:00,39.35,39.38,39.34,39.38,76239.0,36.1561,36.1837,36.1469,36.1837,76239.0
2019-10-29 11:50:00,39.39,39.39,39.37,39.38,66129.0,36.1928,36.1928,36.1745,36.1837,66129.0
2019-10-29 11:55:00,39.38,39.39,39.31,39.32,88452.0,36.1837,36.1928,36.1193,36.1285,88452.0
2019-10-29 12:00:00,39.32,39.36,39.31,39.32,79815.0,36.1285,36.1653,36.1193,36.1285,79815.0
2019-10-29 12:05:00,39.32,39.35,39.31,39.34,48792.0,36.1285,36.1561,36.1193,36.1469,48792.0
2019-10-29 12:10:00,39.34,39.34,39.3,39.3,81663.0,36.1469,36.1469,36.1102,36.1102,81663.0
2019-10-29 12:15:00,39.31,39.32,39.29,39.32,78411.0,36.1193,36.1285,36.101,36.1285,78411.0
2019-10-29 12:20:00,39.32,39.33,39.32,39.33,54945.0,36.1285,36.1377,36.1285,36.1377,54945.0
2019-10-29 12:25:00,39.33,39.34,39.33,39.33,83286.0,36.1377,36.1469,36.1377,36.1377,83286.0
2019-10-29 12:30:00,39.33,39.34,39.32,39.32,58473.0,36.1377,36.1469,36.1285,36.1285,58473.0
2019-10-29 12:35:00,39.32,39.34,39.32,39.32,72690.0,36.1285,36.1469,36.1285,36.1285,72690.0
2019-10-29 12:40:00,39.33,39.33,39.32,39.33,45177.0,36.1377,36.1377,36.1285,36.1377,45177.0
2019-10-29 12:45:00,39.33,39.33,39.33,39.33,54450.0,36.1377,36.1377,36.1377,36.1377,54450.0
2019-10-29 12:50:00,39.33,39.33,39.31,39.32,41004.0,36.1377,36.1377,36.1193,36.1285,41004.0
2019-10-29 12:55:00,39.32,39.32,39.28,39.29,43233.0,36.1285,36.1285,36.0918,36.101,43233.0
2019-10-29 13:00:00,39.3,39.31,39.29,39.3,42417.0,36.1102,36.1193,36.101,36.1102,42417.0
2019-10-29 13:05:00,39.31,39.31,39.29,39.3,43665.0,36.1193,36.1193,36.101,36.1102,43665.0
2019-10-29 13:10:00,39.3,39.3,39.29,39.3,36582.0,36.1102,36.1102,36.101,36.1102,36582.0
2019-10-29 13:15:00,39.3,39.33,39.3,39.32,69075.0,36.1102,36.1377,36.1102,36.1285,69075.0
2019-10-29 13:20:00,39.32,39.33,39.3,39.3,42267.0,36.1285,36.1377,36.1102,36.1102,42267.0
2019-10-29 13:25:00,39.31,39.31,39.3,39.3,42543.0,36.1193,36.1193,36.1102,36.1102,42543.0
2019-10-29 13:30:00,39.3,39.31,39.3,39.31,44607.0,36.1102,36.1193,36.1102,36.1193,44607.0
2019-10-29 13:35:00,39.3,39.32,39.29,39.32,89955.0,36.1102,36.1285,36.101,36.1285,89955.0
2019-10-29 13:40:00,39.32,39.32,39.31,39.31,61518.0,36.1285,36.1285,36.1193,36.1193,61518.0
2019-10-29 13:45:00,39.31,39.32,39.3,39.32,312912.0,36.1193,36.1285,36.1102,36.1285,312912.0
2019-10-29 13:50:00,39.32,39.36,39.31,39.35,80940.0,36.1285,36.1653,36.1193,36.1561,80940.0
2019-10-29 13:55:00,39.35,39.36,39.33,39.34,46296.0,36.1561,36.1653,36.1377,36.1469,46296.0
2019-10-29 14:00:00,39.34,39.34,39.3,39.3,56604.0,36.1469,36.1469,36.1102,36.1102,56604.0
2019-10-29 14:05:00,39.3,39.31,39.28,39.29,41802.0,36.1102,36.1193,36.0918,36.101,41802.0
2019-10-29 14:10:00,39.29,39.29,39.28,39.29,62565.0,36.101,36.101,36.0918,36.101,62565.0
2019-10-29 14:15:00,39.28,39.29,39.22,39.22,128916.0,36.0918,36.101,36.0366,36.0366,128916.0
2019-10-29 14:20:00,39.23,39.24,39.2,39.2,91323.0,36.0458,36.055,36.0183,36.0183,91323.0
2019-10-29 14:25:00,39.2,39.22,39.18,39.22,100134.0,36.0183,36.0366,35.9999,36.0366,100134.0
2019-10-29 14:30:00,39.21,39.21,39.2,39.21,88977.0,36.0275,36.0275,36.0183,36.0275,88977.0
2019-10-29 14:35:00,39.21,39.22,39.2,39.2,82623.0,36.0275,36.0366,36.0183,36.0183,82623.0
2019-10-29 14:40:00,39.2,39.21,39.18,39.18,98481.0,36.0183,36.0275,35.9999,35.9999,98481.0
2019-10-29 14:45:00,39.19,39.19,39.15,39.15,181650.0,36.0091,36.0091,35.9723,35.9723,181650.0
2019-10-29 14:50:00,39.15,39.15,39.11,39.13,114507.0,35.9723,35.9723,35.9356,35.9539,114507.0
2019-10-29 14:55:00,39.13,39.16,39.13,39.14,86898.0,35.9539,35.9815,35.9539,35.9631,86898.0
2019-10-29 15:00:00,39.14,39.17,39.14,39.16,81267.0,35.9631,35.9907,35.9631,35.9815,81267.0
2019-10-29 15:05:00,39.17,39.17,39.15,39.15,77325.0,35.9907,35.9907,35.9723,35.9723,77325.0
2019-10-29 15:10:00,39.16,39.17,39.15,39.16,74643.0,35.9815,35.9907,35.9723,35.9815,74643.0
2019-10-29 15:15:00,39.17,39.17,39.15,39.15,78165.0,35.9907,35.9907,35.9723,35.9723,78165.0
2019-10-29 15:20:00,39.15,39.15,39.12,39.13,111648.0,35.9723,35.9723,35.9448,35.9539,111648.0
2019-10-29 15:25:00,39.13,39.16,39.13,39.15,254214.0,35.9539,35.9815,35.9539,35.9723,254214.0
2019-10-29 15:30:00,39.15,39.15,39.11,39.11,206880.0,35.9723,35.9723,35.9356,35.9356,206880.0
2019-10-29 15:35:00,39.11,39.11,39.09,39.1,158598.0,35.9356,35.9356,35.9172,35.9264,158598.0
2019-10-29 15:40:00,39.1,39.11,39.04,39.06,333090.0,35.9264,35.9356,35.8713,35.8896,333090.0
2019-10-29 15:45:00,39.06,39.09,39.03,39.04,265779.0,35.8896,35.9172,35.8621,35.8713,265779.0
2019-10-29 15:50:00,39.03,39.08,39.03,39.08,797745.0,35.8621,35.908,35.8621,35.908,797745.0
2019-10-29 15:55:00,39.08,39.1,39.04,39.05,1120278.0,35.908,35.9264,35.8713,35.8804,1120278.0
2019-10-30 09:30:00,39.06,39.16,39.02,39.14,259335.0,35.8896,35.9815,35.8529,35.9631,259335.0
2019-10-30 09:35:00,39.14,39.22,39.12,39.19,100662.0,35.9631,36.0366,35.9448,36.0091,100662.0
2019-10-30 09:40:00,39.18,39.27,39.18,39.25,78108.0,35.9999,36.0826,35.9999,36.0642,78108.0
2019-10-30 09:45:00,39.26,39.26,39.15,39.15,81795.0,36.0734,36.0734,35.9723,35.9723,81795.0
2019-10-30 09:50:00,39.16,39.16,39.11,39.13,80301.0,35.9815,35.9815,35.9356,35.9539,80301.0
2019-10-30 09:55:00,39.14,39.16,39.12,39.14,60495.0,35.9631,35.9815,35.9448,35.9631,60495.0
2019-10-30 10:00:00,39.15,39.24,39.15,39.23,141711.0,35.9723,36.055,35.9723,36.0458,141711.0
2019-10-30 10:05:00,39.24,39.27,39.19,39.2,87471.0,36.055,36.0826,36.0091,36.0183,87471.0
2019-10-30 10:10:00,39.18,39.19,39.13,39.15,83637.0,35.9999,36.0091,35.9539,35.9723,83637.0
2019-10-30 10:15:00,39.15,39.16,39.09,39.1,69000.0,35.9723,35.9815,35.9172,35.9264,69000.0
2019-10-30 10:20:00,39.09,39.11,39.07,39.11,93318.0,35.9172,35.9356,35.8988,35.9356,93318.0
2019-10-30 10:25:00,39.1,39.11,39.08,39.09,52350.0,35.9264,35.9356,35.908,35.9172,52350.0
2019-10-30 10:30:00,39.1,39.13,39.09,39.11,42072.0,35.9264,35.9539,35.9172,35.9356,42072.0
2019-10-30 10:35:00,39.11,39.12,39.09,39.1,41118.0,35.9356,35.9448,35.9172,35.9264,41118.0
2019-10-30 10:40:00,39.1,39.11,39.1,39.1,36777.0,35.9264,35.9356,35.9264,35.9264,36777.0
2019-10-30 10:45:00,39.1,39.11,39.09,39.1,44298.0,35.9264,35.9356,35.9172,35.9264,44298.0
2019-10-30 10:50:00,39.09,39.11,39.09,39.1,74118.0,35.9172,35.9356,35.9172,35.9264,74118.0
2019-10-30 10:55:00,39.1,39.13,39.09,39.13,50706.0,35.9264,35.9539,35.9172,35.9539,50706.0
2019-10-30 11:00:00,39.13,39.17,39.13,39.17,61209.0,35.9539,35.9907,35.9539,35.9907,61209.0
2019-10-30 11:05:00,39.17,39.17,39.13,39.13,29133.0,35.9907,35.9907,35.9539,35.9539,29133.0
2019-10-30 11:10:00,39.13,39.13,39.11,39.11,37158.0,35.9539,35.9539,35.9356,35.9356,37158.0
2019-10-30 11:15:00,39.11,39.12,39.11,39.11,36042.0,35.9356,35.9448,35.9356,35.9356,36042.0
2019-10-30 11:20:00,39.11,39.12,39.09,39.1,51036.0,35.9356,35.9448,35.9172,35.9264,51036.0
2019-10-30 11:25:00,39.09,39.1,39.06,39.06,56292.0,35.9172,35.9264,35.8896,35.8896,56292.0
2019-10-30 11:30:00,39.06,39.06,39.05,39.06,50922.0,35.8896,35.8896,35.8804,35.8896,50922.0
2019-10-30 11:35:00,39.06,39.07,39.05,39.07,56220.0,35.8896,35.8988,35.8804,35.8988,56220.0
2019-10-30 11:40:00,39.07,39.09,39.07,39.07,55878.0,35.8988,35.9172,35.8988,35.8988,55878.0
2019-10-30 11:45:00,39.07,39.12,39.07,39.11,65760.0,35.8988,35.9448,35.8988,35.9356,65760.0
2019-10-30 11:50:00,39.11,39.13,39.11,39.12,44976.0,35.9356,35.9539,35.9356,35.9448,44976.0
2019-10-30 11:55:00,39.12,39.14,39.12,39.13,33198.0,35.9448,35.9631,35.9448,35.9539,33198.0
2019-10-30 12:00:00,39.13,39.15,39.13,39.14,41577.0,35.9539,35.9723,35.9539,35.9631,41577.0
2019-10-30 12:05:00,39.14,39.16,39.14,39.15,38343.0,35.9631,35.9815,35.9631,35.9723,38343.0
2019-10-30 12:10:00,39.15,39.17,39.14,39.16,43011.0,35.9723,35.9907,35.9631,35.9815,43011.0
2019-10-30 12:15:00,39.16,39.18,39.16,39.17,44628.0,35.9815,35.9999,35.9815,35.9907,44628.0
2019-10-30 12:20:00,39.17,39.18,39.14,39.15,152082.0,35.9907,35.9999,35.9631,35.9723,152082.0
2019-10-30 12:25:00,39.16,39.18,39.16,39.17,40497.0,35.9815,35.9999,35.9815,35.9907,40497.0
2019-10-30 12:30:00,39.17,39.18,39.15,39.16,78465.0,35.9907,35.9999,35.9723,35.9815,78465.0
2019-10-30 12:35:00,39.16,39.18,39.15,39.18,60444.0,35.9815,35.9999,35.9723,35.9999,60444.0
2019-10-30 12:40:00,39.18,39.21,39.17,39.19,108801.0,35.9999,36.0275,35.9907,36.0091,108801.0
2019-10-30 12:45:00,39.19,39.21,39.19,39.2,64755.0,36.0091,36.0275,36.0091,36.0183,64755.0
2019-10-30 12:50:00,39.21,39.21,39.17,39.18,57123.0,36.0275,36.0275,35.9907,35.9999,57123.0
2019-10-30 12:55:00,39.18,39.18,39.13,39.14,146385.0,35.9999,35.9999,35.9539,35.9631,146385.0
2019-10-30 13:00:00,39.13,39.15,39.13,39.14,70965.0,35.9539,35.9723,35.9539,35.9631,70965.0
2019-10-30 13:05:00,39.14,39.15,39.14,39.15,43215.0,35.9631,35.9723,35.9631,35.9723,43215.0
2019-10-30 13:10:00,39.15,39.15,39.14,39.14,29070.0,35.9723,35.9723,35.9631,35.9631,29070.0
2019-10-30 13:15:00,39.14,39.14,39.1,39.1,39717.0,35.9631,35.9631,35.9264,35.9264,39717.0
2019-10-30 13:20:00,39.1,39.12,39.1,39.12,35358.0,35.9264,35.9448,35.9264,35.9448,35358.0
2019-10-30 13:25:00,39.13,39.13,39.11,39.11,34605.0,35.9539,35.9539,35.9356,35.9356,34605.0
2019-10-30 13:30:00,39.12,39.12,39.1,39.11,28518.0,35.9448,35.9448,35.9264,35.9356,28518.0
2019-10-30 13:35:00,39.11,39.13,39.11,39.13,29814.0,35.9356,35.9539,35.9356,35.9539,29814.0
2019-10-30 13:40:00,39.13,39.14,39.13,39.13,30741.0,35.9539,35.9631,35.9539,35.9539,30741.0
2019-10-30 13:45:00,39.13,39.15,39.11,39.11,67749.0,35.9539,35.9723,35.9356,35.9356,67749.0
2019-10-30 13:50:00,39.11,39.12,39.1,39.11,52113.0,35.9356,35.9448,35.9264,35.9356,52113.0
2019-10-30 13:55:00,39.11,39.13,39.1,39.12,53256.0,35.9356,35.9539,35.9264,35.9448,53256.0
2019-10-30 14:00:00,39.07,39.12,39.05,39.09,69519.0,35.8988,35.9448,35.8804,35.9172,69519.0
2019-10-30 14:05:00,39.09,39.1,39.07,39.09,34503.0,35.9172,35.9264,35.8988,35.9172,34503.0
2019-10-30 14:10:00,39.09,39.12,39.09,39.12,51099.0,35.9172,35.9448,35.9172,35.9448,51099.0
2019-10-30 14:15:00,39.12,39.17,39.12,39.17,61923.0,35.9448,35.9907,35.9448,35.9907,61923.0
2019-10-30 14:20:00,39.17,39.18,39.15,39.16,36054.0,35.9907,35.9999,35.9723,35.9815,36054.0
2019-10-30 14:25:00,39.16,39.18,39.15,39.17,31512.0,35.9815,35.9999,35.9723,35.9907,31512.0
2019-10-30 14:30:00,39.18,39.18,39.12,39.13,63306.0,35.9999,35.9999,35.9448,35.9539,63306.0
2019-10-30 14:35:00,39.13,39.16,39.09,39.11,86796.0,35.9539,35.9815,35.9172,35.9356,86796.0
2019-10-30 14:40:00,39.11,39.16,39.1,39.16,96318.0,35.9356,35.9815,35.9264,35.9815,96318.0
2019-10-30 14:45:00,39.15,39.2,39.15,39.2,56628.0,35.9723,36.0183,35.9723,36.0183,56628.0
2019-10-30 14:50:00,39.2,39.26,39.2,39.26,71064.0,36.0183,36.0734,36.0183,36.0734,71064.0
2019-10-30 14:55:00,39.25,39.29,39.25,39.28,68928.0,36.0642,36.101,36.0642,36.0918,68928.0
2019-10-30 15:00:00,39.28,39.34,39.28,39.32,85038.0,36.0918,36.1469,36.0918,36.1285,85038.0
2019-10-30 15:05:00,39.32,39.35,39.32,39.34,65229.0,36.1285,36.1561,36.1285,36.1469,65229.0
2019-10-30 15:10:00,39.35,39.37,39.34,39.35,97824.0,36.1561,36.1745,36.1469,36.1561,97824.0
2019-10-30 15:15:00,39.36,39.38,39.35,39.37,114921.0,36.1653,36.1837,36.1561,36.1745,114921.0
2019-10-30 15:20:00,39.37,39.46,39.37,39.44,120558.0,36.1745,36.2572,36.1745,36.2388,120558.0
2019-10-30 15:25:00,39.44,39.45,39.41,39.42,85422.0,36.2388,36.248,36.2112,36.2204,85422.0
2019-10-30 15:30:00,39.42,39.43,39.36,39.36,84846.0,36.2204,36.2296,36.1653,36.1653,84846.0
2019-10-30 15:35:00,39.36,39.37,39.32,39.34,81282.0,36.1653,36.1745,36.1285,36.1469,81282.0
2019-10-30 15:40:00,39.33,39.34,39.33,39.34,73929.0,36.1377,36.1469,36.1377,36.1469,73929.0
2019-10-30 15:45:00,39.34,39.35,39.32,39.33,96792.0,36.1469,36.1561,36.1285,36.1377,96792.0
2019-10-30 15:50:00,39.33,39.37,39.33,39.36,178581.0,36.1377,36.1745,36.1377,36.1653,178581.0
2019-10-30 15:55:00,39.36,39.37,39.31,39.37,385005.0,36.1653,36.1745,36.1193,36.1745,385005.0
2019-10-31 09:30:00,39.31,39.31,39.25,39.27,222762.0,36.1193,36.1193,36.0642,36.0826,222762.0
2019-10-31 09:35:00,39.26,39.26,39.18,39.23,126837.0,36.0734,36.0734,35.9999,36.0458,126837.0
2019-10-31 09:40:00,39.23,39.35,39.23,39.35,65226.0,36.0458,36.1561,36.0458,36.1561,65226.0
2019-10-31 09:45:00,39.35,39.42,39.35,39.4,64032.0,36.1561,36.2204,36.1561,36.202,64032.0
2019-10-31 09:50:00,39.4,39.42,39.36,39.38,67953.0,36.202,36.2204,36.1653,36.1837,67953.0
2019-10-31 09:55:00,39.38,39.42,39.36,39.42,59772.0,36.1837,36.2204,36.1653,36.2204,59772.0
2019-10-31 10:00:00,39.42,39.43,39.36,39.36,78930.0,36.2204,36.2296,36.1653,36.1653,78930.0
2019-10-31 10:05:00,39.37,39.41,39.36,39.4,68304.0,36.1745,36.2112,36.1653,36.202,68304.0
2019-10-31 10:10:00,39.39,39.4,39.34,39.35,66306.0,36.1928,36.202,36.1469,36.1561,66306.0
2019-10-31 10:15:00,39.35,39.39,39.34,39.39,63720.0,36.1561,36.1928,36.1469,36.1928,63720.0
2019-10-31 10:20:00,39.38,39.39,39.34,39.37,73158.0,36.1837,36.1928,36.1469,36.1745,73158.0
2019-10-31 10:25:00,39.37,39.38,39.3,39.3,64842.0,36.1745,36.1837,36.1102,36.1102,64842.0
2019-10-31 10:30:00,39.3,39.32,39.26,39.26,113133.0,36.1102,36.1285,36.0734,36.0734,113133.0
2019-10-31 10:35:00,39.27,39.27,39.18,39.2,238254.0,36.0826,36.0826,35.9999,36.0183,238254.0
2019-10-31 10:40:00,39.19,39.2,39.17,39.17,72192.0,36.0091,36.0183,35.9907,35.9907,72192.0
2019-10-31 10:45:00,39.18,39.22,39.14,39.15,232086.0,35.9999,36.0366,35.9631,35.9723,232086.0
2019-10-31 10:50:00,39.15,39.21,39.15,39.21,68286.0,35.9723,36.0275,35.9723,36.0275,68286.0
2019-10-31 10:55:00,39.21,39.26,39.21,39.22,81654.0,36.0275,36.0734,36.0275,36.0366,81654.0
2019-10-31 11:00:00,39.23,39.29,39.23,39.25,49815.0,36.0458,36.101,36.0458,36.0642,49815.0
2019-10-31 11:05:00,39.25,39.25,39.22,39.23,48132.0,36.0642,36.0642,36.0366,36.0458,48132.0
2019-10-31 11:10:00,39.23,39.23,39.18,39.19,39390.0,36.0458,36.0458,35.9999,36.0091,39390.0
2019-10-31 11:15:00,39.2,39.22,39.14,39.14,68895.0,36.0183,36.0366,35.9631,35.9631,68895.0
2019-10-31 11:20:00,39.15,39.2,39.15,39.19,40221.0,35.9723,36.0183,35.9723,36.0091,40221.0
2019-10-31 11:25:00,39.2,39.2,39.17,39.2,31266.0,36.0183,36.0183,35.9907,36.0183,31266.0
2019-10-31 11:30:00,39.2,39.2,39.17,39.17,54402.0,36.0183,36.0183,35.9907,35.9907,54402.0
2019-10-31 11:35:00,39.17,39.2,39.15,39.19,63996.0,35.9907,36.0183,35.9723,36.0091,63996.0
2019-10-31 11:40:00,39.19,39.19,39.17,39.17,36030.0,36.0091,36.0091,35.9907,35.9907,36030.0
2019-10-31 11:45:00,39.17,39.2,39.16,39.19,84309.0,35.9907,36.0183,35.9815,36.0091,84309.0
2019-10-31 11:50:00,39.19,39.2,39.17,39.2,53688.0,36.0091,36.0183,35.9907,36.0183,53688.0
2019-10-31 11:55:00,39.2,39.21,39.18,39.19,54876.0,36.0183,36.0275,35.9999,36.0091,54876.0
2019-10-31 12:00:00,39.19,39.19,39.13,39.13,149271.0,36.0091,36.0091,35.9539,35.9539,149271.0
2019-10-31 12:05:00,39.13,39.13,39.09,39.1,54555.0,35.9539,35.9539,35.9172,35.9264,54555.0
2019-10-31 12:10:00,39.11,39.11,39.05,39.05,100662.0,35.9356,35.9356,35.8804,35.8804,100662.0
2019-10-31 12:15:00,39.05,39.07,39.03,39.05,76233.0,35.8804,35.8988,35.8621,35.8804,76233.0
2019-10-31 12:20:00,39.05,39.07,39.03,39.04,211449.0,35.8804,35.8988,35.8621,35.8713,211449.0
2019-10-31 12:25:00,39.04,39.08,39.04,39.08,92493.0,35.8713,35.908,35.8713,35.908,92493.0
2019-10-31 12:30:00,39.08,39.09,39.05,39.05,85089.0,35.908,35.9172,35.8804,35.8804,85089.0
2019-10-31 12:35:00,39.05,39.05,39.01,39.01,106026.0,35.8804,35.8804,35.8437,35.8437,106026.0
2019-10-31 12:40:00,39.01,39.01,38.97,39.01,177702.0,35.8437,35.8437,35.8069,35.8437,177702.0
2019-10-31 12:45:00,39.01,39.03,39.0,39.03,37281.0,35.8437,35.8621,35.8345,35.8621,37281.0
2019-10-31 12:50:00,39.02,39.03,39.0,39.02,42105.0,35.8529,35.8621,35.8345,35.8529,42105.0
2019-10-31 12:55:00,39.02,39.06,39.02,39.06,46554.0,35.8529,35.8896,35.8529,35.8896,46554.0
2019-10-31 13:00:00,39.06,39.07,39.05,39.07,36786.0,35.8896,35.8988,35.8804,35.8988,36786.0
2019-10-31 13:05:00,39.07,39.1,39.07,39.1,41913.0,35.8988,35.9264,35.8988,35.9264,41913.0
2019-10-31 13:10:00,39.1,39.11,39.07,39.09,70776.0,35.9264,35.9356,35.8988,35.9172,70776.0
2019-10-31 13:15:00,39.09,39.13,39.09,39.13,83952.0,35.9172,35.9539,35.9172,35.9539,83952.0
2019-10-31 13:20:00,39.13,39.13,39.1,39.11,30330.0,35.9539,35.9539,35.9264,35.9356,30330.0
2019-10-31 13:25:00,39.1,39.11,39.09,39.11,28026.0,35.9264,35.9356,35.9172,35.9356,28026.0
2019-10-31 13:30:00,39.11,39.12,39.1,39.11,48570.0,35.9356,35.9448,35.9264,35.9356,48570.0
2019-10-31 13:35:00,39.11,39.11,39.08,39.09,82032.0,35.9356,35.9356,35.908,35.9172,82032.0
2019-10-31 13:40:00,39.08,39.1,39.08,39.1,47124.0,35.908,35.9264,35.908,35.9264,47124.0
2019-10-31 13:45:00,39.1,39.11,39.08,39.09,53397.0,35.9264,35.9356,35.908,35.9172,53397.0
2019-10-31 13:50:00,39.08,39.09,39.07,39.08,27537.0,35.908,35.9172,35.8988,35.908,27537.0
2019-10-31 13:55:00,39.08,39.09,39.07,39.08,41568.0,35.908,35.9172,35.8988,35.908,41568.0
2019-10-31 14:00:00,39.07,39.08,39.01,39.01,74052.0,35.8988,35.908,35.8437,35.8437,74052.0
2019-10-31 14:05:00,39.02,39.03,39.0,39.01,62394.0,35.8529,35.8621,35.8345,35.8437,62394.0
2019-10-31 14:10:00,39.0,39.03,38.99,39.03,120120.0,35.8345,35.8621,35.8253,35.8621,120120.0
2019-10-31 14:15:00,39.03,39.04,39.02,39.03,73548.0,35.8621,35.8713,35.8529,35.8621,73548.0
2019-10-31 14:20:00,39.03,39.04,39.02,39.03,54492.0,35.8621,35.8713,35.8529,35.8621,54492.0
2019-10-31 14:25:00,39.03,39.05,39.02,39.05,44136.0,35.8621,35.8804,35.8529,35.8804,44136.0
2019-10-31 14:30:00,39.04,39.05,39.03,39.05,60345.0,35.8713,35.8804,35.8621,35.8804,60345.0
2019-10-31 14:35:00,39.05,39.07,39.03,39.03,69528.0,35.8804,35.8988,35.8621,35.8621,69528.0
2019-10-31 14:40:00,39.03,39.03,39.0,39.01,77391.0,35.8621,35.8621,35.8345,35.8437,77391.0
2019-10-31 14:45:00,39.01,39.01,38.98,39.01,64143.0,35.8437,35.8437,35.8161,35.8437,64143.0
2019-10-31 14:50:00,39.01,39.05,39.01,39.04,57183.0,35.8437,35.8804,35.8437,35.8713,57183.0
2019-10-31 14:55:00,39.04,39.05,39.0,39.0,94509.0,35.8713,35.8804,35.8345,35.8345,94509.0
2019-10-31 15:00:00,39.0,39.01,38.98,39.0,54042.0,35.8345,35.8437,35.8161,35.8345,54042.0
2019-10-31 15:05:00,39.0,39.0,38.99,38.99,61845.0,35.8345,35.8345,35.8253,35.8253,61845.0
2019-10-31 15:10:00,38.99,39.0,38.97,38.99,113490.0,35.8253,35.8345,35.8069,35.8253,113490.0
2019-10-31 15:15:00,38.99,39.0,38.98,39.0,94266.0,35.8253,35.8345,35.8161,35.8345,94266.0
2019-10-31 15:20:00,39.0,39.0,38.97,38.98,110202.0,35.8345,35.8345,35.8069,35.8161,110202.0
2019-10-31 15:25:00,38.98,38.99,38.98,38.99,52179.0,35.8161,35.8253,35.8161,35.8253,52179.0
2019-10-31 15:30:00,38.98,39.01,38.98,38.99,197259.0,35.8161,35.8437,35.8161,35.8253,197259.0
2019-10-31 15:35:00,38.99,39.01,38.99,38.99,164766.0,35.8253,35.8437,35.8253,35.8253,164766.0
2019-10-31 15:40:00,39.0,39.0,38.96,38.97,173070.0,35.8345,35.8345,35.7977,35.8069,173070.0
2019-10-31 15:45:00,38.98,38.98,38.96,38.98,176688.0,35.8161,35.8161,35.7977,35.8161,176688.0
2019-10-31 15:50:00,38.97,39.0,38.94,38.98,390477.0,35.8069,35.8345,35.7794,35.8161,390477.0
2019-10-31 15:55:00,38.98,39.1,38.98,39.09,970266.0,35.8161,35.9264,35.8161,35.9172,970266.0
2019-11-01 09:30:00,39.31,39.31,39.23,39.26,348135.0,36.1193,36.1193,36.0458,36.0734,348135.0
2019-11-01 09:35:00,39.27,39.31,39.22,39.24,85701.0,36.0826,36.1193,36.0366,36.055,85701.0
2019-11-01 09:40:00,39.24,39.24,39.13,39.14,96333.0,36.055,36.055,35.9539,35.9631,96333.0
2019-11-01 09:45:00,39.14,39.16,39.11,39.13,43860.0,35.9631,35.9815,35.9356,35.9539,43860.0
2019-11-01 09:50:00,39.12,39.21,39.11,39.2,45045.0,35.9448,36.0275,35.9356,36.0183,45045.0
2019-11-01 09:55:00,39.19,39.22,39.17,39.22,57672.0,36.0091,36.0366,35.9907,36.0366,57672.0
2019-11-01 10:00:00,39.21,39.23,39.17,39.18,91722.0,36.0275,36.0458,35.9907,35.9999,91722.0
2019-11-01 10:05:00,39.18,39.19,39.16,39.16,105204.0,35.9999,36.0091,35.9815,35.9815,105204.0
2019-11-01 10:10:00,39.16,39.18,39.13,39.14,83838.0,35.9815,35.9999,35.9539,35.9631,83838.0
2019-11-01 10:15:00,39.14,39.14,39.08,39.11,89721.0,35.9631,35.9631,35.908,35.9356,89721.0
2019-11-01 10:20:00,39.11,39.2,39.11,39.2,43557.0,35.9356,36.0183,35.9356,36.0183,43557.0
2019-11-01 10:25:00,39.2,39.24,39.19,39.23,90651.0,36.0183,36.055,36.0091,36.0458,90651.0
2019-11-01 10:30:00,39.24,39.26,39.23,39.26,155997.0,36.055,36.0734,36.0458,36.0734,155997.0
2019-11-01 10:35:00,39.26,39.3,39.26,39.28,111618.0,36.0734,36.1102,36.0734,36.0918,111618.0
2019-11-01 10:40:00,39.28,39.3,39.26,39.28,37674.0,36.0918,36.1102,36.0734,36.0918,37674.0
2019-11-01 10:45:00,39.28,39.29,39.26,39.28,54201.0,36.0918,36.101,36.0734,36.0918,54201.0
2019-11-01 10:50:00,39.28,39.32,39.28,39.3,100002.0,36.0918,36.1285,36.0918,36.1102,100002.0
2019-11-01 10:55:00,39.3,39.32,39.29,39.32,113256.0,36.1102,36.1285,36.101,36.1285,113256.0
2019-11-01 11:00:00,39.31,39.32,39.28,39.28,42762.0,36.1193,36.1285,36.0918,36.0918,42762.0
2019-11-01 11:05:00,39.28,39.3,39.28,39.29,41184.0,36.0918,36.1102,36.0918,36.101,41184.0
2019-11-01 11:10:00,39.29,39.3,39.28,39.28,70725.0,36.101,36.1102,36.0918,36.0918,70725.0
2019-11-01 11:15:00,39.28,39.28,39.25,39.26,54102.0,36.0918,36.0918,36.0642,36.0734,54102.0
2019-11-01 11:20:00,39.26,39.26,39.23,39.24,46440.0,36.0734,36.0734,36.0458,36.055,46440.0
2019-11-01 11:25:00,39.24,39.26,39.24,39.25,51666.0,36.055,36.0734,36.055,36.0642,51666.0
2019-11-01 11:30:00,39.25,39.25,39.24,39.24,44625.0,36.0642,36.0642,36.055,36.055,44625.0
2019-11-01 11:35:00,39.24,39.26,39.24,39.25,24321.0,36.055,36.0734,36.055,36.0642,24321.0
2019-11-01 11:40:00,39.25,39.25,39.23,39.24,29742.0,36.0642,36.0642,36.0458,36.055,29742.0
2019-11-01 11:45:00,39.24,39.24,39.23,39.24,42831.0,36.055,36.055,36.0458,36.055,42831.0
2019-11-01 11:50:00,39.24,39.25,39.23,39.23,51435.0,36.055,36.0642,36.0458,36.0458,51435.0
2019-11-01 11:55:00,39.23,39.24,39.22,39.23,62553.0,36.0458,36.055,36.0366,36.0458,62553.0
2019-11-01 12:00:00,39.23,39.23,39.22,39.23,112437.0,36.0458,36.0458,36.0366,36.0458,112437.0
2019-11-01 12:05:00,39.23,39.23,39.21,39.21,86706.0,36.0458,36.0458,36.0275,36.0275,86706.0
2019-11-01 12:10:00,39.21,39.21,39.18,39.19,41382.0,36.0275,36.0275,35.9999,36.0091,41382.0
2019-11-01 12:15:00,39.19,39.21,39.18,39.21,46470.0,36.0091,36.0275,35.9999,36.0275,46470.0
2019-11-01 12:20:00,39.19,39.2,39.19,39.19,48942.0,36.0091,36.0183,36.0091,36.0091,48942.0
2019-11-01 12:25:00,39.19,39.2,39.18,39.19,58737.0,36.0091,36.0183,35.9999,36.0091,58737.0
2019-11-01 12:30:00,39.19,39.19,39.16,39.16,99420.0,36.0091,36.0091,35.9815,35.9815,99420.0
2019-11-01 12:35:00,39.16,39.17,39.15,39.15,77481.0,35.9815,35.9907,35.9723,35.9723,77481.0
2019-11-01 12:40:00,39.15,39.16,39.12,39.13,39294.0,35.9723,35.9815,35.9448,35.9539,39294.0
2019-11-01 12:45:00,39.13,39.17,39.13,39.17,74142.0,35.9539,35.9907,35.9539,35.9907,74142.0
2019-11-01 12:50:00,39.17,39.19,39.16,39.19,47712.0,35.9907,36.0091,35.9815,36.0091,47712.0
2019-11-01 12:55:00,39.19,39.21,39.18,39.18,68412.0,36.0091,36.0275,35.9999,35.9999,68412.0
2019-11-01 13:00:00,39.18,39.2,39.18,39.19,54696.0,35.9999,36.0183,35.9999,36.0091,54696.0
2019-11-01 13:05:00,39.19,39.21,39.18,39.19,63081.0,36.0091,36.0275,35.9999,36.0091,63081.0
2019-11-01 13:10:00,39.19,39.2,39.18,39.2,36315.0,36.0091,36.0183,35.9999,36.0183,36315.0
2019-11-01 13:15:00,39.2,39.21,39.19,39.19,46191.0,36.0183,36.0275,36.0091,36.0091,46191.0
2019-11-01 13:20:00,39.2,39.2,39.18,39.2,27927.0,36.0183,36.0183,35.9999,36.0183,27927.0
2019-11-01 13:25:00,39.2,39.2,39.17,39.19,46728.0,36.0183,36.0183,35.9907,36.0091,46728.0
2019-11-01 13:30:00,39.19,39.19,39.17,39.17,53592.0,36.0091,36.0091,35.9907,35.9907,53592.0
2019-11-01 13:35:00,39.17,39.2,39.17,39.2,36390.0,35.9907,36.0183,35.9907,36.0183,36390.0
2019-11-01 13:40:00,39.2,39.21,39.19,39.21,34893.0,36.0183,36.0275,36.0091,36.0275,34893.0
2019-11-01 13:45:00,39.21,39.21,39.2,39.2,56001.0,36.0275,36.0275,36.0183,36.0183,56001.0
2019-11-01 13:50:00,39.21,39.22,39.2,39.21,54486.0,36.0275,36.0366,36.0183,36.0275,54486.0
2019-11-01 13:55:00,39.21,39.22,39.19,39.19,37851.0,36.0275,36.0366,36.0091,36.0091,37851.0
2019-11-01 14:00:00,39.19,39.2,39.16,39.17,68622.0,36.0091,36.0183,35.9815,35.9907,68622.0
2019-11-01 14:05:00,39.17,39.18,39.17,39.18,34737.0,35.9907,35.9999,35.9907,35.9999,34737.0
2019-11-01 14:10:00,39.18,39.18,39.16,39.18,46806.0,35.9999,35.9999,35.9815,35.9999,46806.0
2019-11-01 14:15:00,39.18,39.18,39.16,39.16,46047.0,35.9999,35.9999,35.9815,35.9815,46047.0
2019-11-01 14:20:00,39.16,39.19,39.15,39.18,66513.0,35.9815,36.0091,35.9723,35.9999,66513.0
2019-11-01 14:25:00,39.18,39.21,39.18,39.19,62202.0,35.9999,36.0275,35.9999,36.0091,62202.0
2019-11-01 14:30:00,39.19,39.2,39.18,39.2,43644.0,36.0091,36.0183,35.9999,36.0183,43644.0
2019-11-01 14:35:00,39.2,39.2,39.16,39.16,41484.0,36.0183,36.0183,35.9815,35.9815,41484.0
2019-11-01 14:40:00,39.17,39.17,39.14,39.14,70983.0,35.9907,35.9907,35.9631,35.9631,70983.0
2019-11-01 14:45:00,39.14,39.14,39.11,39.11,57177.0,35.9631,35.9631,35.9356,35.9356,57177.0
2019-11-01 14:50:00,39.11,39.11,39.1,39.1,80277.0,35.9356,35.9356,35.9264,35.9264,80277.0
2019-11-01 14:55:00,39.1,39.13,39.09,39.13,251895.0,35.9264,35.9539,35.9172,35.9539,251895.0
2019-11-01 15:00:00,39.13,39.14,39.13,39.13,95751.0,35.9539,35.9631,35.9539,35.9539,95751.0
2019-11-01 15:05:00,39.13,39.15,39.12,39.15,196479.0,35.9539,35.9723,35.9448,35.9723,196479.0
2019-11-01 15:10:00,39.15,39.15,39.12,39.13,101175.0,35.9723,35.9723,35.9448,35.9539,101175.0
2019-11-01 15:15:00,39.13,39.16,39.13,39.16,114033.0,35.9539,35.9815,35.9539,35.9815,114033.0
2019-11-01 15:20:00,39.15,39.15,39.13,39.14,52359.0,35.9723,35.9723,35.9539,35.9631,52359.0
2019-11-01 15:25:00,39.13,39.15,39.13,39.14,276333.0,35.9539,35.9723,35.9539,35.9631,276333.0
2019-11-01 15:30:00,39.13,39.15,39.13,39.14,164112.0,35.9539,35.9723,35.9539,35.9631,164112.0
2019-11-01 15:35:00,39.14,39.18,39.14,39.18,112215.0,35.9631,35.9999,35.9631,35.9999,112215.0
2019-11-01 15:40:00,39.18,39.18,39.16,39.17,400704.0,35.9999,35.9999,35.9815,35.9907,400704.0
2019-11-01 15:45:00,39.17,39.17,39.14,39.15,98895.0,35.9907,35.9907,35.9631,35.9723,98895.0
2019-11-01 15:50:00,39.15,39.18,39.14,39.18,554937.0,35.9723,35.9999,35.9631,35.9999,554937.0
2019-11-01 15:55:00,39.18,39.23,39.17,39.21,722691.0,35.9999,36.0458,35.9907,36.0275,722691.0
2019-11-04 09:30:00,39.47,39.61,39.41,39.58,483528.0,36.2664,36.395,36.2112,36.3674,483528.0
2019-11-04 09:35:00,39.59,39.7,39.57,39.62,241002.0,36.3766,36.4777,36.3582,36.4042,241002.0
2019-11-04 09:40:00,39.62,39.63,39.48,39.5,276450.0,36.4042,36.4134,36.2755,36.2939,276450.0
2019-11-04 09:45:00,39.5,39.53,39.47,39.52,379875.0,36.2939,36.3215,36.2664,36.3123,379875.0
2019-11-04 09:50:00,39.52,39.52,39.45,39.45,128472.0,36.3123,36.3123,36.248,36.248,128472.0
2019-11-04 09:55:00,39.45,39.52,39.45,39.47,244272.0,36.248,36.3123,36.248,36.2664,244272.0
2019-11-04 10:00:00,39.47,39.48,39.41,39.41,165288.0,36.2664,36.2755,36.2112,36.2112,165288.0
2019-11-04 10:05:00,39.42,39.44,39.41,39.43,119382.0,36.2204,36.2388,36.2112,36.2296,119382.0
2019-11-04 10:10:00,39.44,39.46,39.42,39.46,122886.0,36.2388,36.2572,36.2204,36.2572,122886.0
2019-11-04 10:15:00,39.46,39.48,39.43,39.48,106098.0,36.2572,36.2755,36.2296,36.2755,106098.0
2019-11-04 10:20:00,39.48,39.51,39.47,39.47,75981.0,36.2755,36.3031,36.2664,36.2664,75981.0
2019-11-04 10:25:00,39.47,39.47,39.42,39.47,148659.0,36.2664,36.2664,36.2204,36.2664,148659.0
2019-11-04 10:30:00,39.47,39.47,39.4,39.41,90783.0,36.2664,36.2664,36.202,36.2112,90783.0
2019-11-04 10:35:00,39.41,39.42,39.38,39.4,171270.0,36.2112,36.2204,36.1837,36.202,171270.0
2019-11-04 10:40:00,39.41,39.43,39.39,39.43,64338.0,36.2112,36.2296,36.1928,36.2296,64338.0
2019-11-04 10:45:00,39.42,39.44,39.4,39.42,77319.0,36.2204,36.2388,36.202,36.2204,77319.0
2019-11-04 10:50:00,39.42,39.46,39.41,39.43,66864.0,36.2204,36.2572,36.2112,36.2296,66864.0
2019-11-04 10:55:00,39.43,39.44,39.42,39.44,58302.0,36.2296,36.2388,36.2204,36.2388,58302.0
2019-11-04 11:00:00,39.44,39.44,39.4,39.41,103569.0,36.2388,36.2388,36.202,36.2112,103569.0
2019-11-04 11:05:00,39.41,39.44,39.4,39.42,58614.0,36.2112,36.2388,36.202,36.2204,58614.0
2019-11-04 11:10:00,39.42,39.43,39.39,39.4,65064.0,36.2204,36.2296,36.1928,36.202,65064.0
2019-11-04 11:15:00,39.4,39.4,39.37,39.4,120162.0,36.202,36.202,36.1745,36.202,120162.0
2019-11-04 11:20:00,39.4,39.42,39.4,39.42,68871.0,36.202,36.2204,36.202,36.2204,68871.0
2019-11-04 11:25:00,39.42,39.45,39.42,39.43,71187.0,36.2204,36.248,36.2204,36.2296,71187.0
2019-11-04 11:30:00,39.43,39.44,39.41,39.43,149724.0,36.2296,36.2388,36.2112,36.2296,149724.0
2019-11-04 11:35:00,39.43,39.44,39.39,39.39,51333.0,36.2296,36.2388,36.1928,36.1928,51333.0
2019-11-04 11:40:00,39.39,39.4,39.38,39.39,44904.0,36.1928,36.202,36.1837,36.1928,44904.0
2019-11-04 11:45:00,39.39,39.4,39.38,39.39,48978.0,36.1928,36.202,36.1837,36.1928,48978.0
2019-11-04 11:50:00,39.39,39.42,39.38,39.41,51498.0,36.1928,36.2204,36.1837,36.2112,51498.0
2019-11-04 11:55:00,39.41,39.41,39.36,39.37,62949.0,36.2112,36.2112,36.1653,36.1745,62949.0
2019-11-04 12:00:00,39.36,39.36,39.27,39.28,168726.0,36.1653,36.1653,36.0826,36.0918,168726.0
2019-11-04 12:05:00,39.28,39.29,39.25,39.26,59550.0,36.0918,36.101,36.0642,36.0734,59550.0
2019-11-04 12:10:00,39.26,39.3,39.26,39.29,96603.0,36.0734,36.1102,36.0734,36.101,96603.0
2019-11-04 12:15:00,39.28,39.29,39.27,39.29,56697.0,36.0918,36.101,36.0826,36.101,56697.0
2019-11-04 12:20:00,39.29,39.29,39.27,39.28,36048.0,36.101,36.101,36.0826,36.0918,36048.0
2019-11-04 12:25:00,39.28,39.33,39.27,39.31,61491.0,36.0918,36.1377,36.0826,36.1193,61491.0
2019-11-04 12:30:00,39.31,39.33,39.31,39.32,46887.0,36.1193,36.1377,36.1193,36.1285,46887.0
2019-11-04 12:35:00,39.32,39.32,39.29,39.29,47949.0,36.1285,36.1285,36.101,36.101,47949.0
2019-11-04 12:40:00,39.29,39.29,39.23,39.24,74784.0,36.101,36.101,36.0458,36.055,74784.0
2019-11-04 12:45:00,39.23,39.24,39.21,39.21,45624.0,36.0458,36.055,36.0275,36.0275,45624.0
2019-11-04 12:50:00,39.21,39.22,39.21,39.22,56751.0,36.0275,36.0366,36.0275,36.0366,56751.0
2019-11-04 12:55:00,39.22,39.24,39.21,39.24,48159.0,36.0366,36.055,36.0275,36.055,48159.0
2019-11-04 13:00:00,39.24,39.24,39.21,39.22,47559.0,36.055,36.055,36.0275,36.0366,47559.0
2019-11-04 13:05:00,39.22,39.24,39.21,39.23,62388.0,36.0366,36.055,36.0275,36.0458,62388.0
2019-11-04 13:10:00,39.23,39.23,39.21,39.22,49476.0,36.0458,36.0458,36.0275,36.0366,49476.0
2019-11-04 13:15:00,39.23,39.23,39.22,39.22,43260.0,36.0458,36.0458,36.0366,36.0366,43260.0
2019-11-04 13:20:00,39.22,39.27,39.22,39.27,107313.0,36.0366,36.0826,36.0366,36.0826,107313.0
2019-11-04 13:25:00,39.27,39.29,39.26,39.29,86382.0,36.0826,36.101,36.0734,36.101,86382.0
2019-11-04 13:30:00,39.29,39.29,39.27,39.27,42234.0,36.101,36.101,36.0826,36.0826,42234.0
2019-11-04 13:35:00,39.27,39.27,39.24,39.25,54915.0,36.0826,36.0826,36.055,36.0642,54915.0
2019-11-04 13:40:00,39.25,39.26,39.24,39.26,45867.0,36.0642,36.0734,36.055,36.0734,45867.0
2019-11-04 13:45:00,39.26,39.26,39.23,39.24,38613.0,36.0734,36.0734,36.0458,36.055,38613.0
2019-11-04 13:50:00,39.24,39.24,39.22,39.22,59106.0,36.055,36.055,36.0366,36.0366,59106.0
2019-11-04 13:55:00,39.22,39.25,39.22,39.24,36543.0,36.0366,36.0642,36.0366,36.055,36543.0
2019-11-04 14:00:00,39.24,39.25,39.23,39.23,37116.0,36.055,36.0642,36.0458,36.0458,37116.0
2019-11-04 14:05:00,39.23,39.24,39.22,39.23,55902.0,36.0458,36.055,36.0366,36.0458,55902.0
2019-11-04 14:10:00,39.22,39.24,39.22,39.22,59946.0,36.0366,36.055,36.0366,36.0366,59946.0
2019-11-04 14:15:00,39.23,39.23,39.21,39.23,152334.0,36.0458,36.0458,36.0275,36.0458,152334.0
2019-11-04 14:20:00,39.23,39.25,39.22,39.24,42714.0,36.0458,36.0642,36.0366,36.055,42714.0
2019-11-04 14:25:00,39.24,39.25,39.22,39.22,55851.0,36.055,36.0642,36.0366,36.0366,55851.0
2019-11-04 14:30:00,39.23,39.23,39.2,39.2,89661.0,36.0458,36.0458,36.0183,36.0183,89661.0
2019-11-04 14:35:00,39.2,39.2,39.16,39.17,136743.0,36.0183,36.0183,35.9815,35.9907,136743.0
2019-11-04 14:40:00,39.17,39.18,39.17,39.17,100161.0,35.9907,35.9999,35.9907,35.9907,100161.0
2019-11-04 14:45:00,39.17,39.17,39.16,39.17,65544.0,35.9907,35.9907,35.9815,35.9907,65544.0
2019-11-04 14:50:00,39.16,39.17,39.15,39.16,55389.0,35.9815,35.9907,35.9723,35.9815,55389.0
2019-11-04 14:55:00,39.15,39.17,39.15,39.16,81582.0,35.9723,35.9907,35.9723,35.9815,81582.0
2019-11-04 15:00:00,39.16,39.16,39.12,39.12,91623.0,35.9815,35.9815,35.9448,35.9448,91623.0
2019-11-04 15:05:00,39.12,39.13,39.1,39.1,169704.0,35.9448,35.9539,35.9264,35.9264,169704.0
2019-11-04 15:10:00,39.1,39.1,39.08,39.08,123651.0,35.9264,35.9264,35.908,35.908,123651.0
2019-11-04 15:15:00,39.09,39.09,39.07,39.07,185046.0,35.9172,35.9172,35.8988,35.8988,185046.0
2019-11-04 15:20:00,39.07,39.11,39.06,39.11,129861.0,35.8988,35.9356,35.8896,35.9356,129861.0
2019-11-04 15:25:00,39.11,39.12,39.08,39.09,173631.0,35.9356,35.9448,35.908,35.9172,173631.0
2019-11-04 15:30:00,39.09,39.09,39.07,39.08,215883.0,35.9172,35.9172,35.8988,35.908,215883.0
2019-11-04 15:35:00,39.08,39.09,39.06,39.08,178893.0,35.908,35.9172,35.8896,35.908,178893.0
2019-11-04 15:40:00,39.08,39.09,39.06,39.08,146748.0,35.908,35.9172,35.8896,35.908,146748.0
2019-11-04 15:45:00,39.08,39.12,39.07,39.12,274818.0,35.908,35.9448,35.8988,35.9448,274818.0
2019-11-04 15:50:00,39.12,39.15,39.12,39.15,323070.0,35.9448,35.9723,35.9448,35.9723,323070.0
2019-11-04 15:55:00,39.15,39.18,39.12,39.17,674316.0,35.9723,35.9999,35.9448,35.9907,674316.0
2019-11-05 09:30:00,39.23,39.31,39.11,39.17,376968.0,36.0458,36.1193,35.9356,35.9907,376968.0
2019-11-05 09:35:00,39.16,39.17,39.05,39.07,146574.0,35.9815,35.9907,35.8804,35.8988,146574.0
2019-11-05 09:40:00,39.06,39.07,39.02,39.04,139656.0,35.8896,35.8988,35.8529,35.8713,139656.0
2019-11-05 09:45:00,39.04,39.18,39.04,39.16,97929.0,35.8713,35.9999,35.8713,35.9815,97929.0
2019-11-05 09:50:00,39.15,39.18,39.13,39.15,54108.0,35.9723,35.9999,35.9539,35.9723,54108.0
2019-11-05 09:55:00,39.16,39.23,39.16,39.23,45348.0,35.9815,36.0458,35.9815,36.0458,45348.0
2019-11-05 10:00:00,39.23,39.25,39.15,39.23,168084.0,36.0458,36.0642,35.9723,36.0458,168084.0
2019-11-05 10:05:00,39.23,39.24,39.18,39.19,90222.0,36.0458,36.055,35.9999,36.0091,90222.0
2019-11-05 10:10:00,39.21,39.24,39.17,39.19,59034.0,36.0275,36.055,35.9907,36.0091,59034.0
2019-11-05 10:15:00,39.19,39.27,39.17,39.26,78420.0,36.0091,36.0826,35.9907,36.0734,78420.0
2019-11-05 10:20:00,39.27,39.36,39.25,39.35,129171.0,36.0826,36.1653,36.0642,36.1561,129171.0
2019-11-05 10:25:00,39.35,39.41,39.34,39.4,92592.0,36.1561,36.2112,36.1469,36.202,92592.0
2019-11-05 10:30:00,39.4,39.4,39.33,39.38,76146.0,36.202,36.202,36.1377,36.1837,76146.0
2019-11-05 10:35:00,39.37,39.39,39.34,39.39,44244.0,36.1745,36.1928,36.1469,36.1928,44244.0
2019-11-05 10:40:00,39.38,39.4,39.36,39.37,54840.0,36.1837,36.202,36.1653,36.1745,54840.0
2019-11-05 10:45:00,39.38,39.41,39.36,39.4,83748.0,36.1837,36.2112,36.1653,36.202,83748.0
2019-11-05 10:50:00,39.4,39.47,39.39,39.47,157338.0,36.202,36.2664,36.1928,36.2664,157338.0
2019-11-05 10:55:00,39.47,39.51,39.47,39.49,97461.0,36.2664,36.3031,36.2664,36.2847,97461.0
2019-11-05 11:00:00,39.49,39.55,39.49,39.51,121974.0,36.2847,36.3399,36.2847,36.3031,121974.0
2019-11-05 11:05:00,39.5,39.52,39.44,39.46,79089.0,36.2939,36.3123,36.2388,36.2572,79089.0
2019-11-05 11:10:00,39.46,39.47,39.43,39.44,61344.0,36.2572,36.2664,36.2296,36.2388,61344.0
2019-11-05 11:15:00,39.44,39.48,39.44,39.46,66645.0,36.2388,36.2755,36.2388,36.2572,66645.0
2019-11-05 11:20:00,39.46,39.48,39.45,39.46,84759.0,36.2572,36.2755,36.248,36.2572,84759.0
2019-11-05 11:25:00,39.46,39.46,39.42,39.46,57279.0,36.2572,36.2572,36.2204,36.2572,57279.0
2019-11-05 11:30:00,39.46,39.5,39.45,39.49,77592.0,36.2572,36.2939,36.248,36.2847,77592.0
2019-11-05 11:35:00,39.49,39.55,39.48,39.55,62928.0,36.2847,36.3399,36.2755,36.3399,62928.0
2019-11-05 11:40:00,39.55,39.55,39.49,39.5,127854.0,36.3399,36.3399,36.2847,36.2939,127854.0
2019-11-05 11:45:00,39.5,39.53,39.49,39.52,59475.0,36.2939,36.3215,36.2847,36.3123,59475.0
2019-11-05 11:50:00,39.52,39.55,39.52,39.52,152931.0,36.3123,36.3399,36.3123,36.3123,152931.0
2019-11-05 11:55:00,39.52,39.54,39.51,39.52,53541.0,36.3123,36.3307,36.3031,36.3123,53541.0
2019-11-05 12:00:00,39.52,39.56,39.52,39.53,101670.0,36.3123,36.349,36.3123,36.3215,101670.0
2019-11-05 12:05:00,39.53,39.57,39.53,39.57,54528.0,36.3215,36.3582,36.3215,36.3582,54528.0
2019-11-05 12:10:00,39.57,39.57,39.54,39.55,81867.0,36.3582,36.3582,36.3307,36.3399,81867.0
2019-11-05 12:15:00,39.55,39.58,39.53,39.57,122229.0,36.3399,36.3674,36.3215,36.3582,122229.0
2019-11-05 12:20:00,39.58,39.58,39.53,39.53,87030.0,36.3674,36.3674,36.3215,36.3215,87030.0
2019-11-05 12:25:00,39.54,39.57,39.52,39.56,52629.0,36.3307,36.3582,36.3123,36.349,52629.0
2019-11-05 12:30:00,39.56,39.59,39.55,39.59,64749.0,36.349,36.3766,36.3399,36.3766,64749.0
2019-11-05 12:35:00,39.59,39.64,39.59,39.63,97014.0,36.3766,36.4226,36.3766,36.4134,97014.0
2019-11-05 12:40:00,39.63,39.65,39.61,39.65,63819.0,36.4134,36.4317,36.395,36.4317,63819.0
2019-11-05 12:45:00,39.65,39.66,39.63,39.64,51345.0,36.4317,36.4409,36.4134,36.4226,51345.0
2019-11-05 12:50:00,39.64,39.65,39.6,39.61,67140.0,36.4226,36.4317,36.3858,36.395,67140.0
2019-11-05 12:55:00,39.61,39.62,39.58,39.58,44127.0,36.395,36.4042,36.3674,36.3674,44127.0
2019-11-05 13:00:00,39.58,39.62,39.57,39.58,315069.0,36.3674,36.4042,36.3582,36.3674,315069.0
2019-11-05 13:05:00,39.59,39.59,39.55,39.58,46653.0,36.3766,36.3766,36.3399,36.3674,46653.0
2019-11-05 13:10:00,39.58,39.6,39.57,39.6,36369.0,36.3674,36.3858,36.3582,36.3858,36369.0
2019-11-05 13:15:00,39.61,39.63,39.6,39.6,46476.0,36.395,36.4134,36.3858,36.3858,46476.0
2019-11-05 13:20:00,39.6,39.61,39.58,39.61,33117.0,36.3858,36.395,36.3674,36.395,33117.0
2019-11-05 13:25:00,39.61,39.62,39.6,39.61,41226.0,36.395,36.4042,36.3858,36.395,41226.0
2019-11-05 13:30:00,39.61,39.63,39.59,39.63,103698.0,36.395,36.4134,36.3766,36.4134,103698.0
2019-11-05 13:35:00,39.63,39.65,39.6,39.64,67092.0,36.4134,36.4317,36.3858,36.4226,67092.0
2019-11-05 13:40:00,39.64,39.65,39.61,39.62,68148.0,36.4226,36.4317,36.395,36.4042,68148.0
2019-11-05 13:45:00,39.62,39.64,39.62,39.64,75609.0,36.4042,36.4226,36.4042,36.4226,75609.0
2019-11-05 13:50:00,39.64,39.65,39.63,39.63,65001.0,36.4226,36.4317,36.4134,36.4134,65001.0
2019-11-05 13:55:00,39.63,39.64,39.61,39.62,61551.0,36.4134,36.4226,36.395,36.4042,61551.0
2019-11-05 14:00:00,39.61,39.63,39.61,39.62,69471.0,36.395,36.4134,36.395,36.4042,69471.0
2019-11-05 14:05:00,39.62,39.65,39.62,39.64,75921.0,36.4042,36.4317,36.4042,36.4226,75921.0
2019-11-05 14:10:00,39.63,39.66,39.62,39.63,351858.0,36.4134,36.4409,36.4042,36.4134,351858.0
2019-11-05 14:15:00,39.63,39.64,39.6,39.6,94935.0,36.4134,36.4226,36.3858,36.3858,94935.0
2019-11-05 14:20:00,39.6,39.64,39.6,39.63,91536.0,36.3858,36.4226,36.3858,36.4134,91536.0
2019-11-05 14:25:00,39.63,39.64,39.62,39.63,60273.0,36.4134,36.4226,36.4042,36.4134,60273.0
2019-11-05 14:30:00,39.63,39.64,39.63,39.64,59775.0,36.4134,36.4226,36.4134,36.4226,59775.0
2019-11-05 14:35:00,39.64,39.64,39.63,39.63,40245.0,36.4226,36.4226,36.4134,36.4134,40245.0
2019-11-05 14:40:00,39.63,39.67,39.63,39.67,81393.0,36.4134,36.4501,36.4134,36.4501,81393.0
2019-11-05 14:45:00,39.67,39.67,39.65,39.66,41070.0,36.4501,36.4501,36.4317,36.4409,41070.0
2019-11-05 14:50:00,39.66,39.71,39.66,39.71,79503.0,36.4409,36.4869,36.4409,36.4869,79503.0
2019-11-05 14:55:00,39.71,39.71,39.69,39.71,64437.0,36.4869,36.4869,36.4685,36.4869,64437.0
2019-11-05 15:00:00,39.71,39.71,39.68,39.69,75255.0,36.4869,36.4869,36.4593,36.4685,75255.0
2019-11-05 15:05:00,39.7,39.7,39.65,39.66,135057.0,36.4777,36.4777,36.4317,36.4409,135057.0
2019-11-05 15:10:00,39.65,39.66,39.62,39.64,115143.0,36.4317,36.4409,36.4042,36.4226,115143.0
2019-11-05 15:15:00,39.64,39.64,39.61,39.62,68814.0,36.4226,36.4226,36.395,36.4042,68814.0
2019-11-05 15:20:00,39.62,39.63,39.62,39.63,53703.0,36.4042,36.4134,36.4042,36.4134,53703.0
2019-11-05 15:25:00,39.63,39.63,39.6,39.63,246819.0,36.4134,36.4134,36.3858,36.4134,246819.0
2019-11-05 15:30:00,39.62,39.64,39.61,39.64,190359.0,36.4042,36.4226,36.395,36.4226,190359.0
2019-11-05 15:35:00,39.63,39.66,39.63,39.64,191799.0,36.4134,36.4409,36.4134,36.4226,191799.0
2019-11-05 15:40:00,39.64,39.65,39.6,39.6,211596.0,36.4226,36.4317,36.3858,36.3858,211596.0
2019-11-05 15:45:00,39.6,39.62,39.58,39.59,268257.0,36.3858,36.4042,36.3674,36.3766,268257.0
2019-11-05 15:50:00,39.58,39.63,39.58,39.61,355335.0,36.3674,36.4134,36.3674,36.395,355335.0
2019-11-05 15:55:00,39.62,39.65,39.6,39.62,689337.0,36.4042,36.4317,36.3858,36.4042,689337.0
2019-11-06 09:30:00,39.61,39.69,39.57,39.62,270750.0,36.395,36.4685,36.3582,36.4042,270750.0
2019-11-06 09:35:00,39.61,39.74,39.61,39.7,145986.0,36.395,36.5144,36.395,36.4777,145986.0
2019-11-06 09:40:00,39.71,39.72,39.59,39.6,105981.0,36.4869,36.4961,36.3766,36.3858,105981.0
2019-11-06 09:45:00,39.61,39.64,39.59,39.63,123750.0,36.395,36.4226,36.3766,36.4134,123750.0
2019-11-06 09:50:00,39.63,39.69,39.62,39.68,121293.0,36.4134,36.4685,36.4042,36.4593,121293.0
2019-11-06 09:55:00,39.68,39.71,39.66,39.69,75249.0,36.4593,36.4869,36.4409,36.4685,75249.0
2019-11-06 10:00:00,39.69,39.72,39.66,39.67,98760.0,36.4685,36.4961,36.4409,36.4501,98760.0
2019-11-06 10:05:00,39.67,39.69,39.66,39.67,93675.0,36.4501,36.4685,36.4409,36.4501,93675.0
2019-11-06 10:10:00,39.67,39.68,39.66,39.67,98676.0,36.4501,36.4593,36.4409,36.4501,98676.0
2019-11-06 10:15:00,39.67,39.69,39.66,39.67,72489.0,36.4501,36.4685,36.4409,36.4501,72489.0
2019-11-06 10:20:00,39.67,39.68,39.66,39.67,93576.0,36.4501,36.4593,36.4409,36.4501,93576.0
2019-11-06 10:25:00,39.67,39.73,39.66,39.73,108348.0,36.4501,36.5052,36.4409,36.5052,108348.0
2019-11-06 10:30:00,39.73,39.76,39.71,39.72,146928.0,36.5052,36.5328,36.4869,36.4961,146928.0
2019-11-06 10:35:00,39.71,39.72,39.69,39.7,107055.0,36.4869,36.4961,36.4685,36.4777,107055.0
2019-11-06 10:40:00,39.7,39.73,39.69,39.72,67848.0,36.4777,36.5052,36.4685,36.4961,67848.0
2019-11-06 10:45:00,39.72,39.74,39.71,39.72,87168.0,36.4961,36.5144,36.4869,36.4961,87168.0
2019-11-06 10:50:00,39.73,39.74,39.71,39.71,81159.0,36.5052,36.5144,36.4869,36.4869,81159.0
2019-11-06 10:55:00,39.71,39.74,39.7,39.73,42300.0,36.4869,36.5144,36.4777,36.5052,42300.0
2019-11-06 11:00:00,39.73,39.74,39.69,39.69,70536.0,36.5052,36.5144,36.4685,36.4685,70536.0
2019-11-06 11:05:00,39.7,39.73,39.69,39.73,54102.0,36.4777,36.5052,36.4685,36.5052,54102.0
2019-11-06 11:10:00,39.73,39.77,39.72,39.76,81297.0,36.5052,36.542,36.4961,36.5328,81297.0
2019-11-06 11:15:00,39.77,39.77,39.75,39.77,67917.0,36.542,36.542,36.5236,36.542,67917.0
2019-11-06 11:20:00,39.78,39.81,39.77,39.8,99969.0,36.5512,36.5788,36.542,36.5696,99969.0
2019-11-06 11:25:00,39.8,39.82,39.79,39.8,83475.0,36.5696,36.5879,36.5604,36.5696,83475.0
2019-11-06 11:30:00,39.8,39.81,39.79,39.79,81774.0,36.5696,36.5788,36.5604,36.5604,81774.0
2019-11-06 11:35:00,39.79,39.8,39.78,39.8,62061.0,36.5604,36.5696,36.5512,36.5696,62061.0
2019-11-06 11:40:00,39.8,39.85,39.8,39.81,106803.0,36.5696,36.6155,36.5696,36.5788,106803.0
2019-11-06 11:45:00,39.79,39.84,39.76,39.79,145518.0,36.5604,36.6063,36.5328,36.5604,145518.0
2019-11-06 11:50:00,39.78,39.8,39.76,39.76,89781.0,36.5512,36.5696,36.5328,36.5328,89781.0
2019-11-06 11:55:00,39.77,39.8,39.76,39.78,65607.0,36.542,36.5696,36.5328,36.5512,65607.0
2019-11-06 12:00:00,39.78,39.8,39.76,39.77,170940.0,36.5512,36.5696,36.5328,36.542,170940.0
2019-11-06 12:05:00,39.77,39.77,39.73,39.74,57489.0,36.542,36.542,36.5052,36.5144,57489.0
2019-11-06 12:10:00,39.74,39.76,39.73,39.75,55224.0,36.5144,36.5328,36.5052,36.5236,55224.0
2019-11-06 12:15:00,39.75,39.75,39.67,39.67,198852.0,36.5236,36.5236,36.4501,36.4501,198852.0
2019-11-06 12:20:00,39.67,39.7,39.66,39.66,55719.0,36.4501,36.4777,36.4409,36.4409,55719.0
2019-11-06 12:25:00,39.66,39.68,39.66,39.66,39909.0,36.4409,36.4593,36.4409,36.4409,39909.0
2019-11-06 12:30:00,39.67,39.68,39.67,39.67,34956.0,36.4501,36.4593,36.4501,36.4501,34956.0
2019-11-06 12:35:00,39.67,39.7,39.67,39.7,59976.0,36.4501,36.4777,36.4501,36.4777,59976.0
2019-11-06 12:40:00,39.7,39.72,39.67,39.69,55458.0,36.4777,36.4961,36.4501,36.4685,55458.0
2019-11-06 12:45:00,39.69,39.71,39.69,39.7,29193.0,36.4685,36.4869,36.4685,36.4777,29193.0
2019-11-06 12:50:00,39.7,39.71,39.68,39.69,33093.0,36.4777,36.4869,36.4593,36.4685,33093.0
2019-11-06 12:55:00,39.69,39.75,39.69,39.75,40563.0,36.4685,36.5236,36.4685,36.5236,40563.0
2019-11-06 13:00:00,39.75,39.76,39.73,39.76,55152.0,36.5236,36.5328,36.5052,36.5328,55152.0
2019-11-06 13:05:00,39.76,39.77,39.74,39.74,66333.0,36.5328,36.542,36.5144,36.5144,66333.0
2019-11-06 13:10:00,39.74,39.76,39.73,39.74,40782.0,36.5144,36.5328,36.5052,36.5144,40782.0
2019-11-06 13:15:00,39.74,39.75,39.74,39.74,36906.0,36.5144,36.5236,36.5144,36.5144,36906.0
2019-11-06 13:20:00,39.74,39.75,39.73,39.75,44175.0,36.5144,36.5236,36.5052,36.5236,44175.0
2019-11-06 13:25:00,39.75,39.77,39.73,39.77,75837.0,36.5236,36.542,36.5052,36.542,75837.0
2019-11-06 13:30:00,39.77,39.78,39.76,39.76,21696.0,36.542,36.5512,36.5328,36.5328,21696.0
2019-11-06 13:35:00,39.76,39.78,39.76,39.78,41619.0,36.5328,36.5512,36.5328,36.5512,41619.0
2019-11-06 13:40:00,39.78,39.78,39.74,39.74,55446.0,36.5512,36.5512,36.5144,36.5144,55446.0
2019-11-06 13:45:00,39.75,39.76,39.73,39.74,61398.0,36.5236,36.5328,36.5052,36.5144,61398.0
2019-11-06 13:50:00,39.74,39.75,39.73,39.75,43635.0,36.5144,36.5236,36.5052,36.5236,43635.0
2019-11-06 13:55:00,39.75,39.76,39.73,39.74,39033.0,36.5236,36.5328,36.5052,36.5144,39033.0
2019-11-06 14:00:00,39.75,39.77,39.74,39.77,57513.0,36.5236,36.542,36.5144,36.542,57513.0
2019-11-06 14:05:00,39.77,39.78,39.76,39.78,33585.0,36.542,36.5512,36.5328,36.5512,33585.0
2019-11-06 14:10:00,39.78,39.8,39.77,39.8,41211.0,36.5512,36.5696,36.542,36.5696,41211.0
2019-11-06 14:15:00,39.8,39.82,39.8,39.81,46965.0,36.5696,36.5879,36.5696,36.5788,46965.0
2019-11-06 14:20:00,39.82,39.83,39.79,39.81,93588.0,36.5879,36.5971,36.5604,36.5788,93588.0
2019-11-06 14:25:00,39.81,39.81,39.77,39.79,33219.0,36.5788,36.5788,36.542,36.5604,33219.0
2019-11-06 14:30:00,39.79,39.8,39.78,39.8,34305.0,36.5604,36.5696,36.5512,36.5696,34305.0
2019-11-06 14:35:00,39.8,39.8,39.78,39.79,68298.0,36.5696,36.5696,36.5512,36.5604,68298.0
2019-11-06 14:40:00,39.79,39.82,39.79,39.81,48801.0,36.5604,36.5879,36.5604,36.5788,48801.0
2019-11-06 14:45:00,39.81,39.81,39.78,39.8,31596.0,36.5788,36.5788,36.5512,36.5696,31596.0
2019-11-06 14:50:00,39.8,39.82,39.79,39.82,63225.0,36.5696,36.5879,36.5604,36.5879,63225.0
2019-11-06 14:55:00,39.82,39.83,39.81,39.83,74961.0,36.5879,36.5971,36.5788,36.5971,74961.0
2019-11-06 15:00:00,39.83,39.83,39.81,39.82,39315.0,36.5971,36.5971,36.5788,36.5879,39315.0
2019-11-06 15:05:00,39.82,39.82,39.81,39.82,70056.0,36.5879,36.5879,36.5788,36.5879,70056.0
2019-11-06 15:10:00,39.82,39.86,39.82,39.85,93543.0,36.5879,36.6247,36.5879,36.6155,93543.0
2019-11-06 15:15:00,39.85,39.86,39.82,39.85,172362.0,36.6155,36.6247,36.5879,36.6155,172362.0
2019-11-06 15:20:00,39.85,39.87,39.84,39.86,164481.0,36.6155,36.6339,36.6063,36.6247,164481.0
2019-11-06 15:25:00,39.86,39.86,39.82,39.84,121023.0,36.6247,36.6247,36.5879,36.6063,121023.0
2019-11-06 15:30:00,39.83,39.84,39.79,39.8,263319.0,36.5971,36.6063,36.5604,36.5696,263319.0
2019-11-06 15:35:00,39.79,39.81,39.76,39.8,113853.0,36.5604,36.5788,36.5328,36.5696,113853.0
2019-11-06 15:40:00,39.8,39.81,39.78,39.78,148527.0,36.5696,36.5788,36.5512,36.5512,148527.0
2019-11-06 15:45:00,39.78,39.8,39.78,39.8,131751.0,36.5512,36.5696,36.5512,36.5696,131751.0
2019-11-06 15:50:00,39.8,39.82,39.79,39.81,215460.0,36.5696,36.5879,36.5604,36.5788,215460.0
2019-11-06 15:55:00,39.81,39.84,39.81,39.83,485877.0,36.5788,36.6063,36.5788,36.5971,485877.0
2019-11-07 09:30:00,40.0,40.02,39.85,39.88,425721.0,36.7533,36.7717,36.6155,36.6431,425721.0
2019-11-07 09:35:00,39.87,39.95,39.85,39.94,149406.0,36.6339,36.7074,36.6155,36.6982,149406.0
2019-11-07 09:40:00,39.95,40.04,39.93,40.04,188658.0,36.7074,36.7901,36.689,36.7901,188658.0
2019-11-07 09:45:00,40.04,40.12,40.03,40.09,152520.0,36.7901,36.8636,36.7809,36.836,152520.0
2019-11-07 09:50:00,40.09,40.14,40.08,40.1,155883.0,36.836,36.882,36.8268,36.8452,155883.0
2019-11-07 09:55:00,40.1,40.15,40.09,40.12,132078.0,36.8452,36.8912,36.836,36.8636,132078.0
2019-11-07 10:00:00,40.13,40.15,40.09,40.1,132120.0,36.8728,36.8912,36.836,36.8452,132120.0
2019-11-07 10:05:00,40.1,40.12,40.08,40.09,100632.0,36.8452,36.8636,36.8268,36.836,100632.0
2019-11-07 10:10:00,40.09,40.11,40.07,40.09,111777.0,36.836,36.8544,36.8177,36.836,111777.0
2019-11-07 10:15:00,40.09,40.11,40.06,40.06,80820.0,36.836,36.8544,36.8085,36.8085,80820.0
2019-11-07 10:20:00,40.05,40.09,40.03,40.08,87171.0,36.7993,36.836,36.7809,36.8268,87171.0
2019-11-07 10:25:00,40.08,40.16,40.07,40.16,130401.0,36.8268,36.9003,36.8177,36.9003,130401.0
2019-11-07 10:30:00,40.15,40.19,40.14,40.15,190560.0,36.8912,36.9279,36.882,36.8912,190560.0
2019-11-07 10:35:00,40.16,40.2,40.15,40.17,108519.0,36.9003,36.9371,36.8912,36.9095,108519.0
2019-11-07 10:40:00,40.17,40.25,40.17,40.22,128532.0,36.9095,36.983,36.9095,36.9555,128532.0
2019-11-07 10:45:00,40.22,40.25,40.21,40.23,88083.0,36.9555,36.983,36.9463,36.9647,88083.0
2019-11-07 10:50:00,40.23,40.29,40.23,40.25,219798.0,36.9647,37.0198,36.9647,36.983,219798.0
2019-11-07 10:55:00,40.25,40.25,40.19,40.2,86337.0,36.983,36.983,36.9279,36.9371,86337.0
2019-11-07 11:00:00,40.2,40.21,40.16,40.2,101568.0,36.9371,36.9463,36.9003,36.9371,101568.0
2019-11-07 11:05:00,40.19,40.2,40.16,40.17,94728.0,36.9279,36.9371,36.9003,36.9095,94728.0
2019-11-07 11:10:00,40.17,40.21,40.16,40.2,95688.0,36.9095,36.9463,36.9003,36.9371,95688.0
2019-11-07 11:15:00,40.2,40.23,40.2,40.22,74442.0,36.9371,36.9647,36.9371,36.9555,74442.0
2019-11-07 11:20:00,40.22,40.23,40.2,40.21,78513.0,36.9555,36.9647,36.9371,36.9463,78513.0
2019-11-07 11:25:00,40.21,40.26,40.21,40.24,182157.0,36.9463,36.9922,36.9463,36.9739,182157.0
2019-11-07 11:30:00,40.24,40.24,40.21,40.22,37680.0,36.9739,36.9739,36.9463,36.9555,37680.0
2019-11-07 11:35:00,40.22,40.23,40.18,40.2,52065.0,36.9555,36.9647,36.9187,36.9371,52065.0
2019-11-07 11:40:00,40.2,40.26,40.2,40.24,131589.0,36.9371,36.9922,36.9371,36.9739,131589.0
2019-11-07 11:45:00,40.24,40.25,40.22,40.24,48303.0,36.9739,36.983,36.9555,36.9739,48303.0
2019-11-07 11:50:00,40.24,40.29,40.24,40.28,117483.0,36.9739,37.0198,36.9739,37.0106,117483.0
2019-11-07 11:55:00,40.28,40.31,40.22,40.29,134349.0,37.0106,37.0382,36.9555,37.0198,134349.0
2019-11-07 12:00:00,40.3,40.3,40.23,40.23,82830.0,37.029,37.029,36.9647,36.9647,82830.0
2019-11-07 12:05:00,40.23,40.23,40.2,40.21,73011.0,36.9647,36.9647,36.9371,36.9463,73011.0
2019-11-07 12:10:00,40.21,40.23,40.18,40.18,57846.0,36.9463,36.9647,36.9187,36.9187,57846.0
2019-11-07 12:15:00,40.19,40.19,40.13,40.13,105573.0,36.9279,36.9279,36.8728,36.8728,105573.0
2019-11-07 12:20:00,40.14,40.2,40.14,40.2,94011.0,36.882,36.9371,36.882,36.9371,94011.0
2019-11-07 12:25:00,40.19,40.2,40.16,40.18,64719.0,36.9279,36.9371,36.9003,36.9187,64719.0
2019-11-07 12:30:00,40.18,40.2,40.17,40.2,61800.0,36.9187,36.9371,36.9095,36.9371,61800.0
2019-11-07 12:35:00,40.2,40.2,40.17,40.18,40509.0,36.9371,36.9371,36.9095,36.9187,40509.0
2019-11-07 12:40:00,40.19,40.19,40.16,40.17,54861.0,36.9279,36.9279,36.9003,36.9095,54861.0
2019-11-07 12:45:00,40.17,40.22,40.17,40.21,119325.0,36.9095,36.9555,36.9095,36.9463,119325.0
2019-11-07 12:50:00,40.21,40.23,40.2,40.23,63258.0,36.9463,36.9647,36.9371,36.9647,63258.0
2019-11-07 12:55:00,40.24,40.24,40.23,40.23,49092.0,36.9739,36.9739,36.9647,36.9647,49092.0
2019-11-07 13:00:00,40.24,40.24,40.21,40.22,48129.0,36.9739,36.9739,36.9463,36.9555,48129.0
2019-11-07 13:05:00,40.22,40.23,40.21,40.22,41655.0,36.9555,36.9647,36.9463,36.9555,41655.0
2019-11-07 13:10:00,40.23,40.23,40.21,40.21,43590.0,36.9647,36.9647,36.9463,36.9463,43590.0
2019-11-07 13:15:00,40.21,40.22,40.19,40.2,47190.0,36.9463,36.9555,36.9279,36.9371,47190.0
2019-11-07 13:20:00,40.21,40.22,40.2,40.22,45948.0,36.9463,36.9555,36.9371,36.9555,45948.0
2019-11-07 13:25:00,40.22,40.24,40.21,40.24,43905.0,36.9555,36.9739,36.9463,36.9739,43905.0
2019-11-07 13:30:00,40.24,40.25,40.23,40.24,38358.0,36.9739,36.983,36.9647,36.9739,38358.0
2019-11-07 13:35:00,40.24,40.25,40.2,40.24,80928.0,36.9739,36.983,36.9371,36.9739,80928.0
2019-11-07 13:40:00,40.23,40.24,40.22,40.23,50031.0,36.9647,36.9739,36.9555,36.9647,50031.0
2019-11-07 13:45:00,40.23,40.24,40.21,40.23,69813.0,36.9647,36.9739,36.9463,36.9647,69813.0
2019-11-07 13:50:00,40.23,40.24,40.22,40.24,60051.0,36.9647,36.9739,36.9555,36.9739,60051.0
2019-11-07 13:55:00,40.24,40.25,40.22,40.22,41085.0,36.9739,36.983,36.9555,36.9555,41085.0
2019-11-07 14:00:00,40.23,40.26,40.22,40.25,63573.0,36.9647,36.9922,36.9555,36.983,63573.0
2019-11-07 14:05:00,40.24,40.26,40.24,40.24,85191.0,36.9739,36.9922,36.9739,36.9739,85191.0
2019-11-07 14:10:00,40.25,40.25,40.22,40.23,44508.0,36.983,36.983,36.9555,36.9647,44508.0
2019-11-07 14:15:00,40.23,40.24,40.22,40.24,47682.0,36.9647,36.9739,36.9555,36.9739,47682.0
2019-11-07 14:20:00,40.23,40.25,40.22,40.25,40128.0,36.9647,36.983,36.9555,36.983,40128.0
2019-11-07 14:25:00,40.25,40.25,40.21,40.22,61671.0,36.983,36.983,36.9463,36.9555,61671.0
2019-11-07 14:30:00,40.22,40.23,40.21,40.22,48903.0,36.9555,36.9647,36.9463,36.9555,48903.0
2019-11-07 14:35:00,40.22,40.23,40.18,40.2,61146.0,36.9555,36.9647,36.9187,36.9371,61146.0
2019-11-07 14:40:00,40.2,40.21,40.14,40.17,119265.0,36.9371,36.9463,36.882,36.9095,119265.0
2019-11-07 14:45:00,40.16,40.17,40.14,40.14,41238.0,36.9003,36.9095,36.882,36.882,41238.0
2019-11-07 14:50:00,40.14,40.16,40.12,40.15,151740.0,36.882,36.9003,36.8636,36.8912,151740.0
2019-11-07 14:55:00,40.15,40.16,40.12,40.13,91722.0,36.8912,36.9003,36.8636,36.8728,91722.0
2019-11-07 15:00:00,40.13,40.14,40.11,40.13,115425.0,36.8728,36.882,36.8544,36.8728,115425.0
2019-11-07 15:05:00,40.13,40.14,40.11,40.12,125484.0,36.8728,36.882,36.8544,36.8636,125484.0
2019-11-07 15:10:00,40.13,40.13,40.1,40.11,101757.0,36.8728,36.8728,36.8452,36.8544,101757.0
2019-11-07 15:15:00,40.11,40.11,40.08,40.09,110973.0,36.8544,36.8544,36.8268,36.836,110973.0
2019-11-07 15:20:00,40.09,40.09,40.05,40.06,107166.0,36.836,36.836,36.7993,36.8085,107166.0
2019-11-07 15:25:00,40.06,40.07,40.04,40.07,87036.0,36.8085,36.8177,36.7901,36.8177,87036.0
2019-11-07 15:30:00,40.07,40.11,40.07,40.09,92316.0,36.8177,36.8544,36.8177,36.836,92316.0
2019-11-07 15:35:00,40.09,40.09,40.04,40.04,117363.0,36.836,36.836,36.7901,36.7901,117363.0
2019-11-07 15:40:00,40.04,40.06,40.03,40.04,85386.0,36.7901,36.8085,36.7809,36.7901,85386.0
2019-11-07 15:45:00,40.04,40.09,40.04,40.08,114045.0,36.7901,36.836,36.7901,36.8268,114045.0
2019-11-07 15:50:00,40.09,40.11,40.02,40.03,199104.0,36.836,36.8544,36.7717,36.7809,199104.0
2019-11-07 15:55:00,40.03,40.09,40.03,40.09,300354.0,36.7809,36.836,36.7809,36.836,300354.0
2019-11-08 09:30:00,40.1,40.24,40.1,40.21,284418.0,36.8452,36.9739,36.8452,36.9463,284418.0
2019-11-08 09:35:00,40.23,40.29,40.22,40.23,114408.0,36.9647,37.0198,36.9555,36.9647,114408.0
2019-11-08 09:40:00,40.23,40.24,40.14,40.15,81504.0,36.9647,36.9739,36.882,36.8912,81504.0
2019-11-08 09:45:00,40.16,40.24,40.14,40.23,130923.0,36.9003,36.9739,36.882,36.9647,130923.0
2019-11-08 09:50:00,40.22,40.22,40.15,40.19,104007.0,36.9555,36.9555,36.8912,36.9279,104007.0
2019-11-08 09:55:00,40.19,40.19,40.07,40.07,251493.0,36.9279,36.9279,36.8177,36.8177,251493.0
2019-11-08 10:00:00,40.08,40.13,40.06,40.12,111741.0,36.8268,36.8728,36.8085,36.8636,111741.0
2019-11-08 10:05:00,40.1,40.1,40.0,40.03,96942.0,36.8452,36.8452,36.7533,36.7809,96942.0
2019-11-08 10:10:00,40.03,40.06,40.0,40.0,73512.0,36.7809,36.8085,36.7533,36.7533,73512.0
2019-11-08 10:15:00,40.01,40.01,39.94,39.95,138969.0,36.7625,36.7625,36.6982,36.7074,138969.0
2019-11-08 10:20:00,39.96,39.97,39.92,39.93,79059.0,36.7166,36.7258,36.6798,36.689,79059.0
2019-11-08 10:25:00,39.93,39.95,39.92,39.93,75174.0,36.689,36.7074,36.6798,36.689,75174.0
2019-11-08 10:30:00,39.93,39.96,39.92,39.94,95109.0,36.689,36.7166,36.6798,36.6982,95109.0
2019-11-08 10:35:00,39.94,39.95,39.86,39.86,98721.0,36.6982,36.7074,36.6247,36.6247,98721.0
2019-11-08 10:40:00,39.86,39.92,39.86,39.89,107145.0,36.6247,36.6798,36.6247,36.6523,107145.0
2019-11-08 10:45:00,39.89,39.89,39.83,39.84,68631.0,36.6523,36.6523,36.5971,36.6063,68631.0
2019-11-08 10:50:00,39.85,39.95,39.84,39.93,95310.0,36.6155,36.7074,36.6063,36.689,95310.0
2019-11-08 10:55:00,39.93,39.96,39.91,39.94,86508.0,36.689,36.7166,36.6706,36.6982,86508.0
2019-11-08 11:00:00,39.94,39.95,39.91,39.92,61638.0,36.6982,36.7074,36.6706,36.6798,61638.0
2019-11-08 11:05:00,39.91,39.91,39.84,39.84,91500.0,36.6706,36.6706,36.6063,36.6063,91500.0
2019-11-08 11:10:00,39.84,39.85,39.8,39.83,76632.0,36.6063,36.6155,36.5696,36.5971,76632.0
2019-11-08 11:15:00,39.83,39.84,39.8,39.81,102648.0,36.5971,36.6063,36.5696,36.5788,102648.0
2019-11-08 11:20:00,39.81,39.81,39.78,39.78,78171.0,36.5788,36.5788,36.5512,36.5512,78171.0
2019-11-08 11:25:00,39.78,39.79,39.76,39.78,65391.0,36.5512,36.5604,36.5328,36.5512,65391.0
2019-11-08 11:30:00,39.77,39.78,39.75,39.77,170433.0,36.542,36.5512,36.5236,36.542,170433.0
2019-11-08 11:35:00,39.77,39.77,39.73,39.74,59142.0,36.542,36.542,36.5052,36.5144,59142.0
2019-11-08 11:40:00,39.74,39.74,39.72,39.73,96855.0,36.5144,36.5144,36.4961,36.5052,96855.0
2019-11-08 11:45:00,39.73,39.75,39.7,39.7,107979.0,36.5052,36.5236,36.4777,36.4777,107979.0
2019-11-08 11:50:00,39.71,39.71,39.65,39.66,186189.0,36.4869,36.4869,36.4317,36.4409,186189.0
2019-11-08 11:55:00,39.67,39.67,39.65,39.67,65718.0,36.4501,36.4501,36.4317,36.4501,65718.0
2019-11-08 12:00:00,39.68,39.76,39.68,39.76,141063.0,36.4593,36.5328,36.4593,36.5328,141063.0
2019-11-08 12:05:00,39.76,39.82,39.74,39.82,106482.0,36.5328,36.5879,36.5144,36.5879,106482.0
2019-11-08 12:10:00,39.82,39.84,39.8,39.8,63066.0,36.5879,36.6063,36.5696,36.5696,63066.0
2019-11-08 12:15:00,39.81,39.81,39.77,39.79,58401.0,36.5788,36.5788,36.542,36.5604,58401.0
2019-11-08 12:20:00,39.78,39.79,39.76,39.79,58854.0,36.5512,36.5604,36.5328,36.5604,58854.0
2019-11-08 12:25:00,39.79,39.79,39.75,39.76,51744.0,36.5604,36.5604,36.5236,36.5328,51744.0
2019-11-08 12:30:00,39.76,39.77,39.75,39.77,47937.0,36.5328,36.542,36.5236,36.542,47937.0
2019-11-08 12:35:00,39.77,39.8,39.76,39.79,46089.0,36.542,36.5696,36.5328,36.5604,46089.0
2019-11-08 12:40:00,39.8,39.82,39.79,39.79,40635.0,36.5696,36.5879,36.5604,36.5604,40635.0
2019-11-08 12:45:00,39.79,39.79,39.77,39.79,63315.0,36.5604,36.5604,36.542,36.5604,63315.0
2019-11-08 12:50:00,39.79,39.79,39.74,39.75,82038.0,36.5604,36.5604,36.5144,36.5236,82038.0
2019-11-08 12:55:00,39.75,39.75,39.74,39.75,50304.0,36.5236,36.5236,36.5144,36.5236,50304.0
2019-11-08 13:00:00,39.75,39.79,39.75,39.79,42189.0,36.5236,36.5604,36.5236,36.5604,42189.0
2019-11-08 13:05:00,39.79,39.8,39.77,39.77,50088.0,36.5604,36.5696,36.542,36.542,50088.0
2019-11-08 13:10:00,39.77,39.77,39.74,39.75,44841.0,36.542,36.542,36.5144,36.5236,44841.0
2019-11-08 13:15:00,39.75,39.75,39.74,39.74,39063.0,36.5236,36.5236,36.5144,36.5144,39063.0
2019-11-08 13:20:00,39.74,39.75,39.71,39.71,48186.0,36.5144,36.5236,36.4869,36.4869,48186.0
2019-11-08 13:25:00,39.71,39.72,39.69,39.7,48849.0,36.4869,36.4961,36.4685,36.4777,48849.0
2019-11-08 13:30:00,39.7,39.71,39.69,39.71,54348.0,36.4777,36.4869,36.4685,36.4869,54348.0
2019-11-08 13:35:00,39.71,39.73,39.71,39.72,56781.0,36.4869,36.5052,36.4869,36.4961,56781.0
2019-11-08 13:40:00,39.72,39.73,39.71,39.72,40068.0,36.4961,36.5052,36.4869,36.4961,40068.0
2019-11-08 13:45:00,39.72,39.73,39.71,39.71,51207.0,36.4961,36.5052,36.4869,36.4869,51207.0
2019-11-08 13:50:00,39.71,39.71,39.68,39.71,51279.0,36.4869,36.4869,36.4593,36.4869,51279.0
2019-11-08 13:55:00,39.71,39.71,39.68,39.69,55821.0,36.4869,36.4869,36.4593,36.4685,55821.0
2019-11-08 14:00:00,39.68,39.7,39.68,39.69,109401.0,36.4593,36.4777,36.4593,36.4685,109401.0
2019-11-08 14:05:00,39.7,39.73,39.69,39.72,73428.0,36.4777,36.5052,36.4685,36.4961,73428.0
2019-11-08 14:10:00,39.72,39.73,39.72,39.73,47544.0,36.4961,36.5052,36.4961,36.5052,47544.0
2019-11-08 14:15:00,39.73,39.74,39.72,39.72,54594.0,36.5052,36.5144,36.4961,36.4961,54594.0
2019-11-08 14:20:00,39.72,39.72,39.69,39.7,102186.0,36.4961,36.4961,36.4685,36.4777,102186.0
2019-11-08 14:25:00,39.7,39.7,39.65,39.65,126927.0,36.4777,36.4777,36.4317,36.4317,126927.0
2019-11-08 14:30:00,39.66,39.68,39.66,39.68,88359.0,36.4409,36.4593,36.4409,36.4593,88359.0
2019-11-08 14:35:00,39.68,39.7,39.67,39.69,54993.0,36.4593,36.4777,36.4501,36.4685,54993.0
2019-11-08 14:40:00,39.69,39.71,39.69,39.7,84510.0,36.4685,36.4869,36.4685,36.4777,84510.0
2019-11-08 14:45:00,39.7,39.71,39.69,39.7,112695.0,36.4777,36.4869,36.4685,36.4777,112695.0
2019-11-08 14:50:00,39.7,39.71,39.7,39.71,57981.0,36.4777,36.4869,36.4777,36.4869,57981.0
2019-11-08 14:55:00,39.7,39.73,39.7,39.73,190068.0,36.4777,36.5052,36.4777,36.5052,190068.0
2019-11-08 15:00:00,39.73,39.74,39.72,39.73,77871.0,36.5052,36.5144,36.4961,36.5052,77871.0
2019-11-08 15:05:00,39.73,39.74,39.71,39.72,132771.0,36.5052,36.5144,36.4869,36.4961,132771.0
2019-11-08 15:10:00,39.72,39.74,39.72,39.73,91881.0,36.4961,36.5144,36.4961,36.5052,91881.0
2019-11-08 15:15:00,39.74,39.75,39.72,39.75,111024.0,36.5144,36.5236,36.4961,36.5236,111024.0
2019-11-08 15:20:00,39.75,39.79,39.75,39.78,104586.0,36.5236,36.5604,36.5236,36.5512,104586.0
2019-11-08 15:25:00,39.78,39.81,39.77,39.8,124119.0,36.5512,36.5788,36.542,36.5696,124119.0
2019-11-08 15:30:00,39.81,39.81,39.76,39.76,132492.0,36.5788,36.5788,36.5328,36.5328,132492.0
2019-11-08 15:35:00,39.76,39.77,39.74,39.76,120054.0,36.5328,36.542,36.5144,36.5328,120054.0
2019-11-08 15:40:00,39.76,39.76,39.73,39.75,203196.0,36.5328,36.5328,36.5052,36.5236,203196.0
2019-11-08 15:45:00,39.75,39.76,39.74,39.75,181257.0,36.5236,36.5328,36.5144,36.5236,181257.0
2019-11-08 15:50:00,39.76,39.79,39.75,39.78,347958.0,36.5328,36.5604,36.5236,36.5512,347958.0
2019-11-08 15:55:00,39.78,39.81,39.76,39.81,592233.0,36.5512,36.5788,36.5328,36.5788,592233.0
2019-11-11 09:30:00,39.57,39.63,39.49,39.58,568068.0,36.3582,36.4134,36.2847,36.3674,568068.0
2019-11-11 09:35:00,39.58,39.71,39.56,39.65,170685.0,36.3674,36.4869,36.349,36.4317,170685.0
2019-11-11 09:40:00,39.65,39.71,39.64,39.7,174324.0,36.4317,36.4869,36.4226,36.4777,174324.0
2019-11-11 09:45:00,39.7,39.76,39.67,39.73,134484.0,36.4777,36.5328,36.4501,36.5052,134484.0
2019-11-11 09:50:00,39.73,39.77,39.67,39.76,151944.0,36.5052,36.542,36.4501,36.5328,151944.0
2019-11-11 09:55:00,39.76,39.87,39.76,39.86,159270.0,36.5328,36.6339,36.5328,36.6247,159270.0
2019-11-11 10:00:00,39.87,39.88,39.79,39.79,109875.0,36.6339,36.6431,36.5604,36.5604,109875.0
2019-11-11 10:05:00,39.79,39.79,39.68,39.68,188565.0,36.5604,36.5604,36.4593,36.4593,188565.0
2019-11-11 10:10:00,39.67,39.68,39.59,39.68,236592.0,36.4501,36.4593,36.3766,36.4593,236592.0
2019-11-11 10:15:00,39.68,39.73,39.68,39.69,103104.0,36.4593,36.5052,36.4593,36.4685,103104.0
2019-11-11 10:20:00,39.69,39.71,39.64,39.64,94503.0,36.4685,36.4869,36.4226,36.4226,94503.0
2019-11-11 10:25:00,39.64,39.64,39.58,39.59,97104.0,36.4226,36.4226,36.3674,36.3766,97104.0
2019-11-11 10:30:00,39.59,39.59,39.51,39.55,179310.0,36.3766,36.3766,36.3031,36.3399,179310.0
2019-11-11 10:35:00,39.54,39.54,39.49,39.5,115203.0,36.3307,36.3307,36.2847,36.2939,115203.0
2019-11-11 10:40:00,39.5,39.55,39.49,39.54,126372.0,36.2939,36.3399,36.2847,36.3307,126372.0
2019-11-11 10:45:00,39.54,39.61,39.53,39.59,114597.0,36.3307,36.395,36.3215,36.3766,114597.0
2019-11-11 10:50:00,39.59,39.59,39.54,39.55,147216.0,36.3766,36.3766,36.3307,36.3399,147216.0
2019-11-11 10:55:00,39.55,39.55,39.51,39.53,85785.0,36.3399,36.3399,36.3031,36.3215,85785.0
2019-11-11 11:00:00,39.53,39.57,39.51,39.55,93756.0,36.3215,36.3582,36.3031,36.3399,93756.0
2019-11-11 11:05:00,39.54,39.55,39.53,39.54,56295.0,36.3307,36.3399,36.3215,36.3307,56295.0
2019-11-11 11:10:00,39.54,39.57,39.54,39.54,139389.0,36.3307,36.3582,36.3307,36.3307,139389.0
2019-11-11 11:15:00,39.54,39.6,39.53,39.59,71742.0,36.3307,36.3858,36.3215,36.3766,71742.0
2019-11-11 11:20:00,39.59,39.59,39.5,39.5,119532.0,36.3766,36.3766,36.2939,36.2939,119532.0
2019-11-11 11:25:00,39.5,39.53,39.5,39.51,77385.0,36.2939,36.3215,36.2939,36.3031,77385.0
2019-11-11 11:30:00,39.52,39.53,39.5,39.5,57375.0,36.3123,36.3215,36.2939,36.2939,57375.0
2019-11-11 11:35:00,39.5,39.51,39.47,39.48,95904.0,36.2939,36.3031,36.2664,36.2755,95904.0
2019-11-11 11:40:00,39.48,39.5,39.45,39.49,92919.0,36.2755,36.2939,36.248,36.2847,92919.0
2019-11-11 11:45:00,39.5,39.5,39.47,39.49,51762.0,36.2939,36.2939,36.2664,36.2847,51762.0
2019-11-11 11:50:00,39.49,39.49,39.43,39.43,108903.0,36.2847,36.2847,36.2296,36.2296,108903.0
2019-11-11 11:55:00,39.43,39.49,39.43,39.49,98085.0,36.2296,36.2847,36.2296,36.2847,98085.0
2019-11-11 12:00:00,39.5,39.5,39.45,39.45,104838.0,36.2939,36.2939,36.248,36.248,104838.0
2019-11-11 12:05:00,39.45,39.49,39.44,39.49,96681.0,36.248,36.2847,36.2388,36.2847,96681.0
2019-11-11 12:10:00,39.49,39.51,39.46,39.46,50286.0,36.2847,36.3031,36.2572,36.2572,50286.0
2019-11-11 12:15:00,39.46,39.47,39.45,39.46,66393.0,36.2572,36.2664,36.248,36.2572,66393.0
2019-11-11 12:20:00,39.47,39.49,39.46,39.47,63729.0,36.2664,36.2847,36.2572,36.2664,63729.0
2019-11-11 12:25:00,39.47,39.49,39.47,39.49,61500.0,36.2664,36.2847,36.2664,36.2847,61500.0
2019-11-11 12:30:00,39.49,39.56,39.48,39.54,402861.0,36.2847,36.349,36.2755,36.3307,402861.0
2019-11-11 12:35:00,39.54,39.58,39.53,39.57,329481.0,36.3307,36.3674,36.3215,36.3582,329481.0
2019-11-11 12:40:00,39.57,39.59,39.56,39.58,164214.0,36.3582,36.3766,36.349,36.3674,164214.0
2019-11-11 12:45:00,39.58,39.6,39.58,39.59,118278.0,36.3674,36.3858,36.3674,36.3766,118278.0
2019-11-11 12:50:00,39.59,39.61,39.58,39.61,51747.0,36.3766,36.395,36.3674,36.395,51747.0
2019-11-11 12:55:00,39.61,39.64,39.6,39.63,88698.0,36.395,36.4226,36.3858,36.4134,88698.0
2019-11-11 13:00:00,39.63,39.66,39.63,39.65,92760.0,36.4134,36.4409,36.4134,36.4317,92760.0
2019-11-11 13:05:00,39.66,39.68,39.65,39.66,86172.0,36.4409,36.4593,36.4317,36.4409,86172.0
2019-11-11 13:10:00,39.66,39.67,39.62,39.62,66303.0,36.4409,36.4501,36.4042,36.4042,66303.0
2019-11-11 13:15:00,39.62,39.67,39.62,39.67,71370.0,36.4042,36.4501,36.4042,36.4501,71370.0
2019-11-11 13:20:00,39.67,39.67,39.62,39.63,50958.0,36.4501,36.4501,36.4042,36.4134,50958.0
2019-11-11 13:25:00,39.63,39.68,39.63,39.68,73209.0,36.4134,36.4593,36.4134,36.4593,73209.0
2019-11-11 13:30:00,39.68,39.72,39.68,39.7,86592.0,36.4593,36.4961,36.4593,36.4777,86592.0
2019-11-11 13:35:00,39.7,39.71,39.66,39.68,49725.0,36.4777,36.4869,36.4409,36.4593,49725.0
2019-11-11 13:40:00,39.68,39.7,39.68,39.68,37779.0,36.4593,36.4777,36.4593,36.4593,37779.0
2019-11-11 13:45:00,39.68,39.69,39.65,39.67,58356.0,36.4593,36.4685,36.4317,36.4501,58356.0
2019-11-11 13:50:00,39.67,39.67,39.61,39.61,61695.0,36.4501,36.4501,36.395,36.395,61695.0
2019-11-11 13:55:00,39.61,39.63,39.6,39.62,52755.0,36.395,36.4134,36.3858,36.4042,52755.0
2019-11-11 14:00:00,39.62,39.64,39.62,39.63,46698.0,36.4042,36.4226,36.4042,36.4134,46698.0
2019-11-11 14:05:00,39.63,39.66,39.62,39.63,54465.0,36.4134,36.4409,36.4042,36.4134,54465.0
2019-11-11 14:10:00,39.63,39.65,39.62,39.63,62718.0,36.4134,36.4317,36.4042,36.4134,62718.0
2019-11-11 14:15:00,39.64,39.66,39.63,39.63,76032.0,36.4226,36.4409,36.4134,36.4134,76032.0
2019-11-11 14:20:00,39.64,39.64,39.62,39.63,82623.0,36.4226,36.4226,36.4042,36.4134,82623.0
2019-11-11 14:25:00,39.63,39.63,39.62,39.62,49458.0,36.4134,36.4134,36.4042,36.4042,49458.0
2019-11-11 14:30:00,39.62,39.63,39.59,39.59,88737.0,36.4042,36.4134,36.3766,36.3766,88737.0
2019-11-11 14:35:00,39.59,39.6,39.55,39.59,84897.0,36.3766,36.3858,36.3399,36.3766,84897.0
2019-11-11 14:40:00,39.59,39.6,39.58,39.59,46428.0,36.3766,36.3858,36.3674,36.3766,46428.0
2019-11-11 14:45:00,39.59,39.6,39.57,39.58,66177.0,36.3766,36.3858,36.3582,36.3674,66177.0
2019-11-11 14:50:00,39.58,39.59,39.56,39.58,75822.0,36.3674,36.3766,36.349,36.3674,75822.0
2019-11-11 14:55:00,39.58,39.61,39.57,39.58,71220.0,36.3674,36.395,36.3582,36.3674,71220.0
2019-11-11 15:00:00,39.58,39.61,39.58,39.61,50196.0,36.3674,36.395,36.3674,36.395,50196.0
2019-11-11 15:05:00,39.61,39.61,39.58,39.58,66585.0,36.395,36.395,36.3674,36.3674,66585.0
2019-11-11 15:10:00,39.58,39.6,39.58,39.59,51132.0,36.3674,36.3858,36.3674,36.3766,51132.0
2019-11-11 15:15:00,39.59,39.6,39.58,39.6,85809.0,36.3766,36.3858,36.3674,36.3858,85809.0
2019-11-11 15:20:00,39.6,39.64,39.6,39.63,98892.0,36.3858,36.4226,36.3858,36.4134,98892.0
2019-11-11 15:25:00,39.63,39.63,39.6,39.63,139275.0,36.4134,36.4134,36.3858,36.4134,139275.0
2019-11-11 15:30:00,39.63,39.66,39.63,39.63,267426.0,36.4134,36.4409,36.4134,36.4134,267426.0
2019-11-11 15:35:00,39.63,39.65,39.62,39.62,139902.0,36.4134,36.4317,36.4042,36.4042,139902.0
2019-11-11 15:40:00,39.63,39.63,39.6,39.61,122508.0,36.4134,36.4134,36.3858,36.395,122508.0
2019-11-11 15:45:00,39.61,39.64,39.6,39.64,347298.0,36.395,36.4226,36.3858,36.4226,347298.0
2019-11-11 15:50:00,39.63,39.66,39.63,39.66,318249.0,36.4134,36.4409,36.4134,36.4409,318249.0
2019-11-11 15:55:00,39.66,39.68,39.64,39.68,646074.0,36.4409,36.4593,36.4226,36.4593,646074.0
2019-11-12 09:30:00,39.87,39.88,39.69,39.73,572445.0,36.6339,36.6431,36.4685,36.5052,572445.0
2019-11-12 09:35:00,39.73,39.77,39.69,39.7,205797.0,36.5052,36.542,36.4685,36.4777,205797.0
2019-11-12 09:40:00,39.69,39.9,39.62,39.77,592788.0,36.4685,36.6615,36.4042,36.542,592788.0
2019-11-12 09:45:00,39.77,39.81,39.72,39.76,261933.0,36.542,36.5788,36.4961,36.5328,261933.0
2019-11-12 09:50:00,39.74,39.78,39.7,39.74,115320.0,36.5144,36.5512,36.4777,36.5144,115320.0
2019-11-12 09:55:00,39.74,39.76,39.7,39.71,132498.0,36.5144,36.5328,36.4777,36.4869,132498.0
2019-11-12 10:00:00,39.71,39.79,39.7,39.76,115008.0,36.4869,36.5604,36.4777,36.5328,115008.0
2019-11-12 10:05:00,39.76,39.85,39.76,39.8,173925.0,36.5328,36.6155,36.5328,36.5696,173925.0
2019-11-12 10:10:00,39.79,39.8,39.72,39.72,106053.0,36.5604,36.5696,36.4961,36.4961,106053.0
2019-11-12 10:15:00,39.72,39.76,39.7,39.72,128361.0,36.4961,36.5328,36.4777,36.4961,128361.0
2019-11-12 10:20:00,39.72,39.76,39.71,39.76,162732.0,36.4961,36.5328,36.4869,36.5328,162732.0
2019-11-12 10:25:00,39.76,39.8,39.75,39.77,120990.0,36.5328,36.5696,36.5236,36.542,120990.0
2019-11-12 10:30:00,39.77,39.79,39.76,39.78,195882.0,36.542,36.5604,36.5328,36.5512,195882.0
2019-11-12 10:35:00,39.78,39.82,39.75,39.76,180129.0,36.5512,36.5879,36.5236,36.5328,180129.0
2019-11-12 10:40:00,39.77,39.8,39.75,39.78,176853.0,36.542,36.5696,36.5236,36.5512,176853.0
2019-11-12 10:45:00,39.78,39.81,39.76,39.79,159564.0,36.5512,36.5788,36.5328,36.5604,159564.0
2019-11-12 10:50:00,39.79,39.84,39.79,39.82,187452.0,36.5604,36.6063,36.5604,36.5879,187452.0
2019-11-12 10:55:00,39.83,40.0,39.76,39.76,289776.0,36.5971,36.7533,36.5328,36.5328,289776.0
2019-11-12 11:00:00,39.76,39.78,39.75,39.77,152172.0,36.5328,36.5512,36.5236,36.542,152172.0
2019-11-12 11:05:00,39.77,39.8,39.76,39.8,114834.0,36.542,36.5696,36.5328,36.5696,114834.0
2019-11-12 11:10:00,39.8,39.82,39.79,39.8,129300.0,36.5696,36.5879,36.5604,36.5696,129300.0
2019-11-12 11:15:00,39.79,39.81,39.77,39.78,106068.0,36.5604,36.5788,36.542,36.5512,106068.0
2019-11-12 11:20:00,39.78,39.79,39.76,39.77,148065.0,36.5512,36.5604,36.5328,36.542,148065.0
2019-11-12 11:25:00,39.77,39.78,39.75,39.77,180528.0,36.542,36.5512,36.5236,36.542,180528.0
2019-11-12 11:30:00,39.77,39.77,39.73,39.75,110784.0,36.542,36.542,36.5052,36.5236,110784.0
2019-11-12 11:35:00,39.75,39.77,39.73,39.75,149949.0,36.5236,36.542,36.5052,36.5236,149949.0
2019-11-12 11:40:00,39.75,39.76,39.75,39.76,109620.0,36.5236,36.5328,36.5236,36.5328,109620.0
2019-11-12 11:45:00,39.76,39.8,39.75,39.77,143337.0,36.5328,36.5696,36.5236,36.542,143337.0
2019-11-12 11:50:00,39.77,39.78,39.71,39.72,173703.0,36.542,36.5512,36.4869,36.4961,173703.0
2019-11-12 11:55:00,39.72,39.73,39.7,39.73,91329.0,36.4961,36.5052,36.4777,36.5052,91329.0
2019-11-12 12:00:00,39.73,39.73,39.67,39.68,202986.0,36.5052,36.5052,36.4501,36.4593,202986.0
2019-11-12 12:05:00,39.68,39.68,39.63,39.66,260439.0,36.4593,36.4593,36.4134,36.4409,260439.0
2019-11-12 12:10:00,39.66,39.67,39.64,39.67,117753.0,36.4409,36.4501,36.4226,36.4501,117753.0
2019-11-12 12:15:00,39.66,39.68,39.63,39.65,78678.0,36.4409,36.4593,36.4134,36.4317,78678.0
2019-11-12 12:20:00,39.65,39.67,39.64,39.65,81216.0,36.4317,36.4501,36.4226,36.4317,81216.0
2019-11-12 12:25:00,39.65,39.68,39.64,39.68,65082.0,36.4317,36.4593,36.4226,36.4593,65082.0
2019-11-12 12:30:00,39.68,39.7,39.67,39.7,108396.0,36.4593,36.4777,36.4501,36.4777,108396.0
2019-11-12 12:35:00,39.7,39.72,39.69,39.7,80568.0,36.4777,36.4961,36.4685,36.4777,80568.0
2019-11-12 12:40:00,39.7,39.71,39.69,39.7,90342.0,36.4777,36.4869,36.4685,36.4777,90342.0
2019-11-12 12:45:00,39.7,39.72,39.7,39.7,75225.0,36.4777,36.4961,36.4777,36.4777,75225.0
2019-11-12 12:50:00,39.7,39.73,39.68,39.73,70791.0,36.4777,36.5052,36.4593,36.5052,70791.0
2019-11-12 12:55:00,39.73,39.76,39.72,39.74,99807.0,36.5052,36.5328,36.4961,36.5144,99807.0
2019-11-12 13:00:00,39.74,39.76,39.74,39.76,57591.0,36.5144,36.5328,36.5144,36.5328,57591.0
2019-11-12 13:05:00,39.76,39.79,39.75,39.77,120093.0,36.5328,36.5604,36.5236,36.542,120093.0
2019-11-12 13:10:00,39.77,39.78,39.76,39.76,80712.0,36.542,36.5512,36.5328,36.5328,80712.0
2019-11-12 13:15:00,39.76,39.78,39.75,39.76,46038.0,36.5328,36.5512,36.5236,36.5328,46038.0
2019-11-12 13:20:00,39.76,39.77,39.75,39.75,63546.0,36.5328,36.542,36.5236,36.5236,63546.0
2019-11-12 13:25:00,39.75,39.76,39.73,39.73,79329.0,36.5236,36.5328,36.5052,36.5052,79329.0
2019-11-12 13:30:00,39.73,39.74,39.72,39.72,57801.0,36.5052,36.5144,36.4961,36.4961,57801.0
2019-11-12 13:35:00,39.71,39.73,39.71,39.72,41346.0,36.4869,36.5052,36.4869,36.4961,41346.0
2019-11-12 13:40:00,39.72,39.73,39.71,39.71,78273.0,36.4961,36.5052,36.4869,36.4869,78273.0
2019-11-12 13:45:00,39.71,39.71,39.69,39.71,52065.0,36.4869,36.4869,36.4685,36.4869,52065.0
2019-11-12 13:50:00,39.71,39.73,39.7,39.71,73428.0,36.4869,36.5052,36.4777,36.4869,73428.0
2019-11-12 13:55:00,39.71,39.71,39.68,39.68,63684.0,36.4869,36.4869,36.4593,36.4593,63684.0
2019-11-12 14:00:00,39.68,39.68,39.63,39.67,159933.0,36.4593,36.4593,36.4134,36.4501,159933.0
2019-11-12 14:05:00,39.67,39.67,39.64,39.65,68373.0,36.4501,36.4501,36.4226,36.4317,68373.0
2019-11-12 14:10:00,39.65,39.67,39.61,39.61,100755.0,36.4317,36.4501,36.395,36.395,100755.0
2019-11-12 14:15:00,39.61,39.67,39.61,39.67,112503.0,36.395,36.4501,36.395,36.4501,112503.0
2019-11-12 14:20:00,39.67,39.67,39.65,39.65,82173.0,36.4501,36.4501,36.4317,36.4317,82173.0
2019-11-12 14:25:00,39.65,39.68,39.64,39.68,64770.0,36.4317,36.4593,36.4226,36.4593,64770.0
2019-11-12 14:30:00,39.68,39.7,39.67,39.68,97590.0,36.4593,36.4777,36.4501,36.4593,97590.0
2019-11-12 14:35:00,39.68,39.68,39.65,39.65,68673.0,36.4593,36.4593,36.4317,36.4317,68673.0
2019-11-12 14:40:00,39.66,39.68,39.65,39.66,74367.0,36.4409,36.4593,36.4317,36.4409,74367.0
2019-11-12 14:45:00,39.66,39.68,39.65,39.67,80211.0,36.4409,36.4593,36.4317,36.4501,80211.0
2019-11-12 14:50:00,39.67,39.67,39.62,39.62,119766.0,36.4501,36.4501,36.4042,36.4042,119766.0
2019-11-12 14:55:00,39.62,39.64,39.61,39.63,80787.0,36.4042,36.4226,36.395,36.4134,80787.0
2019-11-12 15:00:00,39.63,39.65,39.63,39.63,98412.0,36.4134,36.4317,36.4134,36.4134,98412.0
2019-11-12 15:05:00,39.63,39.65,39.62,39.64,95835.0,36.4134,36.4317,36.4042,36.4226,95835.0
2019-11-12 15:10:00,39.63,39.64,39.62,39.62,85323.0,36.4134,36.4226,36.4042,36.4042,85323.0
2019-11-12 15:15:00,39.62,39.63,39.6,39.61,143550.0,36.4042,36.4134,36.3858,36.395,143550.0
2019-11-12 15:20:00,39.61,39.63,39.61,39.63,130749.0,36.395,36.4134,36.395,36.4134,130749.0
2019-11-12 15:25:00,39.63,39.64,39.63,39.64,101112.0,36.4134,36.4226,36.4134,36.4226,101112.0
2019-11-12 15:30:00,39.64,39.68,39.64,39.66,148500.0,36.4226,36.4593,36.4226,36.4409,148500.0
2019-11-12 15:35:00,39.66,39.66,39.63,39.64,129927.0,36.4409,36.4409,36.4134,36.4226,129927.0
2019-11-12 15:40:00,39.64,39.66,39.63,39.65,157929.0,36.4226,36.4409,36.4134,36.4317,157929.0
2019-11-12 15:45:00,39.65,39.66,39.61,39.65,256395.0,36.4317,36.4409,36.395,36.4317,256395.0
2019-11-12 15:50:00,39.64,39.69,39.64,39.68,346218.0,36.4226,36.4685,36.4226,36.4593,346218.0
2019-11-12 15:55:00,39.69,39.72,39.68,39.71,800487.0,36.4685,36.4961,36.4593,36.4869,800487.0
2019-11-13 09:30:00,39.72,39.88,39.64,39.84,756198.0,36.4961,36.6431,36.4226,36.6063,756198.0
2019-11-13 09:35:00,39.84,39.93,39.74,39.78,338766.0,36.6063,36.689,36.5144,36.5512,338766.0
2019-11-13 09:40:00,39.78,39.84,39.77,39.79,243117.0,36.5512,36.6063,36.542,36.5604,243117.0
2019-11-13 09:45:00,39.79,39.79,39.72,39.73,346632.0,36.5604,36.5604,36.4961,36.5052,346632.0
2019-11-13 09:50:00,39.73,39.73,39.67,39.68,190086.0,36.5052,36.5052,36.4501,36.4593,190086.0
2019-11-13 09:55:00,39.69,39.7,39.65,39.67,293025.0,36.4685,36.4777,36.4317,36.4501,293025.0
2019-11-13 10:00:00,39.67,39.7,39.64,39.68,184224.0,36.4501,36.4777,36.4226,36.4593,184224.0
2019-11-13 10:05:00,39.68,39.76,39.65,39.67,223875.0,36.4593,36.5328,36.4317,36.4501,223875.0
2019-11-13 10:10:00,39.66,39.67,39.63,39.65,195486.0,36.4409,36.4501,36.4134,36.4317,195486.0
2019-11-13 10:15:00,39.65,39.67,39.64,39.64,224928.0,36.4317,36.4501,36.4226,36.4226,224928.0
2019-11-13 10:20:00,39.65,39.66,39.63,39.63,215883.0,36.4317,36.4409,36.4134,36.4134,215883.0
2019-11-13 10:25:00,39.63,39.65,39.62,39.63,133896.0,36.4134,36.4317,36.4042,36.4134,133896.0
2019-11-13 10:30:00,39.64,39.66,39.59,39.59,220905.0,36.4226,36.4409,36.3766,36.3766,220905.0
2019-11-13 10:35:00,39.59,39.69,39.55,39.68,214425.0,36.3766,36.4685,36.3399,36.4593,214425.0
2019-11-13 10:40:00,39.68,39.73,39.66,39.71,145233.0,36.4593,36.5052,36.4409,36.4869,145233.0
2019-11-13 10:45:00,39.71,39.83,39.71,39.8,276285.0,36.4869,36.5971,36.4869,36.5696,276285.0
2019-11-13 10:50:00,39.8,39.88,39.79,39.87,293844.0,36.5696,36.6431,36.5604,36.6339,293844.0
2019-11-13 10:55:00,39.87,39.89,39.85,39.86,214929.0,36.6339,36.6523,36.6155,36.6247,214929.0
2019-11-13 11:00:00,39.86,39.88,39.83,39.83,198009.0,36.6247,36.6431,36.5971,36.5971,198009.0
2019-11-13 11:05:00,39.82,39.87,39.82,39.84,154863.0,36.5879,36.6339,36.5879,36.6063,154863.0
2019-11-13 11:10:00,39.84,39.9,39.82,39.9,117186.0,36.6063,36.6615,36.5879,36.6615,117186.0
2019-11-13 11:15:00,39.9,39.94,39.89,39.93,152655.0,36.6615,36.6982,36.6523,36.689,152655.0
2019-11-13 11:20:00,39.93,39.94,39.88,39.92,133701.0,36.689,36.6982,36.6431,36.6798,133701.0
2019-11-13 11:25:00,39.93,39.95,39.91,39.92,99525.0,36.689,36.7074,36.6706,36.6798,99525.0
2019-11-13 11:30:00,39.92,39.93,39.86,39.89,127140.0,36.6798,36.689,36.6247,36.6523,127140.0
2019-11-13 11:35:00,39.89,39.92,39.89,39.89,105747.0,36.6523,36.6798,36.6523,36.6523,105747.0
2019-11-13 11:40:00,39.89,39.96,39.88,39.92,231051.0,36.6523,36.7166,36.6431,36.6798,231051.0
2019-11-13 11:45:00,39.92,39.98,39.87,39.98,333273.0,36.6798,36.735,36.6339,36.735,333273.0
2019-11-13 11:50:00,39.98,40.01,39.94,39.94,128217.0,36.735,36.7625,36.6982,36.6982,128217.0
2019-11-13 11:55:00,39.94,39.97,39.92,39.95,99384.0,36.6982,36.7258,36.6798,36.7074,99384.0
2019-11-13 12:00:00,39.95,39.95,39.91,39.92,163698.0,36.7074,36.7074,36.6706,36.6798,163698.0
2019-11-13 12:05:00,39.92,39.95,39.9,39.93,117129.0,36.6798,36.7074,36.6615,36.689,117129.0
2019-11-13 12:10:00,39.93,39.95,39.92,39.93,91857.0,36.689,36.7074,36.6798,36.689,91857.0
2019-11-13 12:15:00,39.93,39.95,39.93,39.93,113883.0,36.689,36.7074,36.689,36.689,113883.0
2019-11-13 12:20:00,39.93,39.94,39.88,39.92,84918.0,36.689,36.6982,36.6431,36.6798,84918.0
2019-11-13 12:25:00,39.92,39.99,39.91,39.99,87504.0,36.6798,36.7441,36.6706,36.7441,87504.0
2019-11-13 12:30:00,39.99,40.0,39.97,39.98,158676.0,36.7441,36.7533,36.7258,36.735,158676.0
2019-11-13 12:35:00,39.98,39.98,39.96,39.97,78174.0,36.735,36.735,36.7166,36.7258,78174.0
2019-11-13 12:40:00,39.97,40.03,39.97,40.0,145398.0,36.7258,36.7809,36.7258,36.7533,145398.0
2019-11-13 12:45:00,40.0,40.0,39.98,39.99,83379.0,36.7533,36.7533,36.735,36.7441,83379.0
2019-11-13 12:50:00,39.99,40.03,39.98,40.0,140646.0,36.7441,36.7809,36.735,36.7533,140646.0
2019-11-13 12:55:00,40.0,40.02,39.99,40.01,113901.0,36.7533,36.7717,36.7441,36.7625,113901.0
2019-11-13 13:00:00,40.01,40.05,39.99,40.04,172818.0,36.7625,36.7993,36.7441,36.7901,172818.0
2019-11-13 13:05:00,40.04,40.09,40.04,40.08,243978.0,36.7901,36.836,36.7901,36.8268,243978.0
2019-11-13 13:10:00,40.08,40.11,40.08,40.1,177390.0,36.8268,36.8544,36.8268,36.8452,177390.0
2019-11-13 13:15:00,40.1,40.13,40.09,40.11,203106.0,36.8452,36.8728,36.836,36.8544,203106.0
2019-11-13 13:20:00,40.11,40.14,40.09,40.1,233703.0,36.8544,36.882,36.836,36.8452,233703.0
2019-11-13 13:25:00,40.1,40.11,40.07,40.07,200784.0,36.8452,36.8544,36.8177,36.8177,200784.0
2019-11-13 13:30:00,40.07,40.08,40.06,40.06,66924.0,36.8177,36.8268,36.8085,36.8085,66924.0
2019-11-13 13:35:00,40.06,40.08,40.05,40.08,207960.0,36.8085,36.8268,36.7993,36.8268,207960.0
2019-11-13 13:40:00,40.08,40.14,40.07,40.12,194166.0,36.8268,36.882,36.8177,36.8636,194166.0
2019-11-13 13:45:00,40.12,40.13,40.11,40.13,236889.0,36.8636,36.8728,36.8544,36.8728,236889.0
2019-11-13 13:50:00,40.13,40.16,40.12,40.13,160269.0,36.8728,36.9003,36.8636,36.8728,160269.0
2019-11-13 13:55:00,40.13,40.16,40.06,40.11,371925.0,36.8728,36.9003,36.8085,36.8544,371925.0
2019-11-13 14:00:00,40.12,40.12,40.08,40.11,159636.0,36.8636,36.8636,36.8268,36.8544,159636.0
2019-11-13 14:05:00,40.11,40.12,40.06,40.1,249042.0,36.8544,36.8636,36.8085,36.8452,249042.0
2019-11-13 14:10:00,40.09,40.09,40.06,40.07,150981.0,36.836,36.836,36.8085,36.8177,150981.0
2019-11-13 14:15:00,40.07,40.09,40.06,40.08,159081.0,36.8177,36.836,36.8085,36.8268,159081.0
2019-11-13 14:20:00,40.08,40.11,40.06,40.06,154803.0,36.8268,36.8544,36.8085,36.8085,154803.0
2019-11-13 14:25:00,40.06,40.08,40.06,40.08,128967.0,36.8085,36.8268,36.8085,36.8268,128967.0
2019-11-13 14:30:00,40.08,40.11,40.07,40.1,127194.0,36.8268,36.8544,36.8177,36.8452,127194.0
2019-11-13 14:35:00,40.1,40.12,40.08,40.11,113616.0,36.8452,36.8636,36.8268,36.8544,113616.0
2019-11-13 14:40:00,40.11,40.16,40.11,40.16,101712.0,36.8544,36.9003,36.8544,36.9003,101712.0
2019-11-13 14:45:00,40.16,40.18,40.15,40.18,150636.0,36.9003,36.9187,36.8912,36.9187,150636.0
2019-11-13 14:50:00,40.18,40.22,40.17,40.22,195114.0,36.9187,36.9555,36.9095,36.9555,195114.0
2019-11-13 14:55:00,40.22,40.23,40.19,40.23,422745.0,36.9555,36.9647,36.9279,36.9647,422745.0
2019-11-13 15:00:00,40.23,40.26,40.21,40.25,146235.0,36.9647,36.9922,36.9463,36.983,146235.0
2019-11-13 15:05:00,40.25,40.26,40.24,40.26,115209.0,36.983,36.9922,36.9739,36.9922,115209.0
2019-11-13 15:10:00,40.25,40.32,40.25,40.31,317088.0,36.983,37.0474,36.983,37.0382,317088.0
2019-11-13 15:15:00,40.31,40.37,40.31,40.36,445758.0,37.0382,37.0933,37.0382,37.0841,445758.0
2019-11-13 15:20:00,40.36,40.38,40.34,40.38,288498.0,37.0841,37.1025,37.0657,37.1025,288498.0
2019-11-13 15:25:00,40.38,40.45,40.37,40.43,368451.0,37.1025,37.1668,37.0933,37.1484,368451.0
2019-11-13 15:30:00,40.43,40.45,40.36,40.37,397857.0,37.1484,37.1668,37.0841,37.0933,397857.0
2019-11-13 15:35:00,40.37,40.39,40.36,40.38,229623.0,37.0933,37.1117,37.0841,37.1025,229623.0
2019-11-13 15:40:00,40.37,40.42,40.37,40.42,310470.0,37.0933,37.1392,37.0933,37.1392,310470.0
2019-11-13 15:45:00,40.42,40.42,40.39,40.4,643080.0,37.1392,37.1392,37.1117,37.1209,643080.0
2019-11-13 15:50:00,40.4,40.4,40.29,40.34,742761.0,37.1209,37.1209,37.0198,37.0657,742761.0
2019-11-13 15:55:00,40.34,40.37,40.29,40.33,1006308.0,37.0657,37.0933,37.0198,37.0565,1006308.0
2019-11-14 09:30:00,41.53,41.79,41.19,41.29,6261867.0,38.1591,38.398,37.8467,37.9386,6261867.0
2019-11-14 09:35:00,41.32,41.46,41.04,41.32,2267190.0,37.9662,38.0948,37.7089,37.9662,2267190.0
2019-11-14 09:40:00,41.32,41.41,41.21,41.27,1193421.0,37.9662,38.0489,37.8651,37.9203,1193421.0
2019-11-14 09:45:00,41.27,41.33,41.11,41.22,888225.0,37.9203,37.9754,37.7732,37.8743,888225.0
2019-11-14 09:50:00,41.23,41.3,41.11,41.15,793326.0,37.8835,37.9478,37.7732,37.81,793326.0
2019-11-14 09:55:00,41.16,41.21,41.04,41.15,951645.0,37.8192,37.8651,37.7089,37.81,951645.0
2019-11-14 10:00:00,41.15,41.19,40.97,41.06,1192896.0,37.81,37.8467,37.6446,37.7273,1192896.0
2019-11-14 10:05:00,41.05,41.11,41.0,41.02,674511.0,37.7181,37.7732,37.6722,37.6905,674511.0
2019-11-14 10:10:00,41.02,41.15,40.94,40.98,869202.0,37.6905,37.81,37.617,37.6538,869202.0
2019-11-14 10:15:00,40.99,41.12,40.97,41.1,553923.0,37.663,37.7824,37.6446,37.7641,553923.0
2019-11-14 10:20:00,41.1,41.13,40.92,40.93,810231.0,37.7641,37.7916,37.5987,37.6078,810231.0
2019-11-14 10:25:00,40.92,40.97,40.87,40.88,779427.0,37.5987,37.6446,37.5527,37.5619,779427.0
2019-11-14 10:30:00,40.88,41.06,40.87,40.97,625032.0,37.5619,37.7273,37.5527,37.6446,625032.0
2019-11-14 10:35:00,40.96,41.06,40.82,40.86,730818.0,37.6354,37.7273,37.5068,37.5435,730818.0
2019-11-14 10:40:00,40.87,40.96,40.82,40.87,527850.0,37.5527,37.6354,37.5068,37.5527,527850.0
2019-11-14 10:45:00,40.87,40.88,40.72,40.77,622293.0,37.5527,37.5619,37.4149,37.4608,622293.0
2019-11-14 10:50:00,40.77,40.77,40.67,40.72,568683.0,37.4608,37.4608,37.369,37.4149,568683.0
2019-11-14 10:55:00,40.72,40.81,40.71,40.77,483285.0,37.4149,37.4976,37.4057,37.4608,483285.0
2019-11-14 11:00:00,40.77,40.91,40.77,40.77,653136.0,37.4608,37.5895,37.4608,37.4608,653136.0
2019-11-14 11:05:00,40.78,40.82,40.64,40.65,565638.0,37.47,37.5068,37.3414,37.3506,565638.0
2019-11-14 11:10:00,40.67,40.69,40.54,40.54,544605.0,37.369,37.3873,37.2495,37.2495,544605.0
2019-11-14 11:15:00,40.55,40.62,40.53,40.6,550983.0,37.2587,37.323,37.2403,37.3046,550983.0
2019-11-14 11:20:00,40.6,40.61,40.41,40.42,621483.0,37.3046,37.3138,37.1301,37.1392,621483.0
2019-11-14 11:25:00,40.42,40.5,40.36,40.39,835647.0,37.1392,37.2128,37.0841,37.1117,835647.0
2019-11-14 11:30:00,40.38,40.43,40.22,40.25,925245.0,37.1025,37.1484,36.9555,36.983,925245.0
2019-11-14 11:35:00,40.25,40.26,39.84,39.89,1676550.0,36.983,36.9922,36.6063,36.6523,1676550.0
2019-11-14 11:40:00,39.89,40.15,39.89,40.02,1477104.0,36.6523,36.8912,36.6523,36.7717,1477104.0
2019-11-14 11:45:00,40.02,40.04,39.86,39.89,673524.0,36.7717,36.7901,36.6247,36.6523,673524.0
2019-11-14 11:50:00,39.89,40.26,39.89,40.26,1031322.0,36.6523,36.9922,36.6523,36.9922,1031322.0
2019-11-14 11:55:00,40.26,40.33,40.19,40.19,775407.0,36.9922,37.0565,36.9279,36.9279,775407.0
2019-11-14 12:00:00,40.19,40.2,40.0,40.16,798888.0,36.9279,36.9371,36.7533,36.9003,798888.0
2019-11-14 12:05:00,40.15,40.19,39.9,39.94,927252.0,36.8912,36.9279,36.6615,36.6982,927252.0
2019-11-14 12:10:00,39.93,40.08,39.87,40.04,628647.0,36.689,36.8268,36.6339,36.7901,628647.0
2019-11-14 12:15:00,40.04,40.06,39.94,40.04,415683.0,36.7901,36.8085,36.6982,36.7901,415683.0
2019-11-14 12:20:00,40.04,40.06,39.95,39.98,330171.0,36.7901,36.8085,36.7074,36.735,330171.0
2019-11-14 12:25:00,39.98,40.19,39.97,40.17,546612.0,36.735,36.9279,36.7258,36.9095,546612.0
2019-11-14 12:30:00,40.17,40.28,40.11,40.27,501936.0,36.9095,37.0106,36.8544,37.0014,501936.0
2019-11-14 12:35:00,40.27,40.33,40.2,40.23,597255.0,37.0014,37.0565,36.9371,36.9647,597255.0
2019-11-14 12:40:00,40.23,40.28,40.19,40.23,392619.0,36.9647,37.0106,36.9279,36.9647,392619.0
2019-11-14 12:45:00,40.23,40.24,40.14,40.18,248625.0,36.9647,36.9739,36.882,36.9187,248625.0
2019-11-14 12:50:00,40.18,40.27,40.16,40.2,296652.0,36.9187,37.0014,36.9003,36.9371,296652.0
2019-11-14 12:55:00,40.19,40.25,40.18,40.24,175467.0,36.9279,36.983,36.9187,36.9739,175467.0
2019-11-14 13:00:00,40.24,40.4,40.24,40.37,520086.0,36.9739,37.1209,36.9739,37.0933,520086.0
2019-11-14 13:05:00,40.36,40.41,40.33,40.4,417783.0,37.0841,37.1301,37.0565,37.1209,417783.0
2019-11-14 13:10:00,40.4,40.42,40.34,40.37,326922.0,37.1209,37.1392,37.0657,37.0933,326922.0
2019-11-14 13:15:00,40.38,40.4,40.36,40.4,191250.0,37.1025,37.1209,37.0841,37.1209,191250.0
2019-11-14 13:20:00,40.4,40.47,40.25,40.3,677466.0,37.1209,37.1852,36.983,37.029,677466.0
2019-11-14 13:25:00,40.3,40.3,40.18,40.19,330288.0,37.029,37.029,36.9187,36.9279,330288.0
2019-11-14 13:30:00,40.18,40.21,40.11,40.19,417204.0,36.9187,36.9463,36.8544,36.9279,417204.0
2019-11-14 13:35:00,40.19,40.25,40.12,40.12,382287.0,36.9279,36.983,36.8636,36.8636,382287.0
2019-11-14 13:40:00,40.12,40.14,40.04,40.11,405762.0,36.8636,36.882,36.7901,36.8544,405762.0
2019-11-14 13:45:00,40.11,40.12,40.03,40.04,242967.0,36.8544,36.8636,36.7809,36.7901,242967.0
2019-11-14 13:50:00,40.04,40.04,39.96,40.01,498855.0,36.7901,36.7901,36.7166,36.7625,498855.0
2019-11-14 13:55:00,40.02,40.03,39.92,39.95,474234.0,36.7717,36.7809,36.6798,36.7074,474234.0
2019-11-14 14:00:00,39.96,40.05,39.94,40.04,417876.0,36.7166,36.7993,36.6982,36.7901,417876.0
2019-11-14 14:05:00,40.04,40.07,39.98,40.03,468930.0,36.7901,36.8177,36.735,36.7809,468930.0
2019-11-14 14:10:00,40.04,40.05,39.99,40.03,209895.0,36.7901,36.7993,36.7441,36.7809,209895.0
2019-11-14 14:15:00,40.02,40.06,39.97,39.97,291711.0,36.7717,36.8085,36.7258,36.7258,291711.0
2019-11-14 14:20:00,39.97,40.0,39.95,39.98,310287.0,36.7258,36.7533,36.7074,36.735,310287.0
2019-11-14 14:25:00,39.98,40.02,39.93,40.0,389343.0,36.735,36.7717,36.689,36.7533,389343.0
2019-11-14 14:30:00,40.01,40.01,39.94,39.94,263658.0,36.7625,36.7625,36.6982,36.6982,263658.0
2019-11-14 14:35:00,39.94,39.97,39.94,39.95,231732.0,36.6982,36.7258,36.6982,36.7074,231732.0
2019-11-14 14:40:00,39.94,39.98,39.89,39.97,476655.0,36.6982,36.735,36.6523,36.7258,476655.0
2019-11-14 14:45:00,39.97,39.98,39.92,39.92,266280.0,36.7258,36.735,36.6798,36.6798,266280.0
2019-11-14 14:50:00,39.92,39.97,39.91,39.96,232668.0,36.6798,36.7258,36.6706,36.7166,232668.0
2019-11-14 14:55:00,39.95,39.97,39.94,39.95,263301.0,36.7074,36.7258,36.6982,36.7074,263301.0
2019-11-14 15:00:00,39.96,39.96,39.88,39.92,488088.0,36.7166,36.7166,36.6431,36.6798,488088.0
2019-11-14 15:05:00,39.92,40.06,39.92,40.0,618978.0,36.6798,36.8085,36.6798,36.7533,618978.0
2019-11-14 15:10:00,40.01,40.04,39.97,40.03,520092.0,36.7625,36.7901,36.7258,36.7809,520092.0
2019-11-14 15:15:00,40.04,40.04,39.99,40.01,290412.0,36.7901,36.7901,36.7441,36.7625,290412.0
2019-11-14 15:20:00,40.0,40.02,39.92,40.0,451977.0,36.7533,36.7717,36.6798,36.7533,451977.0
2019-11-14 15:25:00,40.0,40.01,39.97,40.0,311277.0,36.7533,36.7625,36.7258,36.7533,311277.0
2019-11-14 15:30:00,40.0,40.05,39.95,40.05,372288.0,36.7533,36.7993,36.7074,36.7993,372288.0
2019-11-14 15:35:00,40.05,40.1,40.03,40.1,382779.0,36.7993,36.8452,36.7809,36.8452,382779.0
2019-11-14 15:40:00,40.1,40.16,40.09,40.13,541656.0,36.8452,36.9003,36.836,36.8728,541656.0
2019-11-14 15:45:00,40.13,40.16,40.12,40.14,492978.0,36.8728,36.9003,36.8636,36.882,492978.0
2019-11-14 15:50:00,40.14,40.21,40.14,40.19,781200.0,36.882,36.9463,36.882,36.9279,781200.0
2019-11-14 15:55:00,40.19,40.22,40.15,40.22,1524555.0,36.9279,36.9555,36.8912,36.9555,1524555.0
2019-11-15 09:30:00,40.23,40.33,39.74,39.89,1635060.0,36.9647,37.0565,36.5144,36.6523,1635060.0
2019-11-15 09:35:00,39.93,40.06,39.83,40.02,677598.0,36.689,36.8085,36.5971,36.7717,677598.0
2019-11-15 09:40:00,40.06,40.11,39.97,40.06,403923.0,36.8085,36.8544,36.7258,36.8085,403923.0
2019-11-15 09:45:00,40.07,40.25,40.06,40.2,386481.0,36.8177,36.983,36.8085,36.9371,386481.0
2019-11-15 09:50:00,40.19,40.22,40.14,40.21,176001.0,36.9279,36.9555,36.882,36.9463,176001.0
2019-11-15 09:55:00,40.2,40.22,40.09,40.14,257967.0,36.9371,36.9555,36.836,36.882,257967.0
2019-11-15 10:00:00,40.15,40.18,40.07,40.14,260883.0,36.8912,36.9187,36.8177,36.882,260883.0
2019-11-15 10:05:00,40.13,40.15,40.02,40.03,246339.0,36.8728,36.8912,36.7717,36.7809,246339.0
2019-11-15 10:10:00,40.03,40.06,40.0,40.03,358956.0,36.7809,36.8085,36.7533,36.7809,358956.0
2019-11-15 10:15:00,40.03,40.04,39.92,39.97,416289.0,36.7809,36.7901,36.6798,36.7258,416289.0
2019-11-15 10:20:00,39.97,40.02,39.93,39.98,272865.0,36.7258,36.7717,36.689,36.735,272865.0
2019-11-15 10:25:00,39.98,39.98,39.86,39.91,401130.0,36.735,36.735,36.6247,36.6706,401130.0
2019-11-15 10:30:00,39.91,39.91,39.85,39.89,288513.0,36.6706,36.6706,36.6155,36.6523,288513.0
2019-11-15 10:35:00,39.89,39.95,39.89,39.89,241824.0,36.6523,36.7074,36.6523,36.6523,241824.0
2019-11-15 10:40:00,39.89,39.92,39.75,39.77,495639.0,36.6523,36.6798,36.5236,36.542,495639.0
2019-11-15 10:45:00,39.76,39.84,39.74,39.81,374217.0,36.5328,36.6063,36.5144,36.5788,374217.0
2019-11-15 10:50:00,39.82,39.88,39.77,39.86,360594.0,36.5879,36.6431,36.542,36.6247,360594.0
2019-11-15 10:55:00,39.86,39.88,39.84,39.85,209859.0,36.6247,36.6431,36.6063,36.6155,209859.0
2019-11-15 11:00:00,39.84,39.84,39.78,39.82,258267.0,36.6063,36.6063,36.5512,36.5879,258267.0
2019-11-15 11:05:00,39.82,39.88,39.79,39.83,177126.0,36.5879,36.6431,36.5604,36.5971,177126.0
2019-11-15 11:10:00,39.83,39.84,39.79,39.8,187440.0,36.5971,36.6063,36.5604,36.5696,187440.0
2019-11-15 11:15:00,39.79,39.83,39.78,39.79,263427.0,36.5604,36.5971,36.5512,36.5604,263427.0
2019-11-15 11:20:00,39.79,39.85,39.77,39.83,233934.0,36.5604,36.6155,36.542,36.5971,233934.0
2019-11-15 11:25:00,39.83,39.91,39.81,39.91,206559.0,36.5971,36.6706,36.5788,36.6706,206559.0
2019-11-15 11:30:00,39.91,39.96,39.9,39.94,254184.0,36.6706,36.7166,36.6615,36.6982,254184.0
2019-11-15 11:35:00,39.94,39.95,39.85,39.89,178389.0,36.6982,36.7074,36.6155,36.6523,178389.0
2019-11-15 11:40:00,39.89,39.92,39.83,39.84,222540.0,36.6523,36.6798,36.5971,36.6063,222540.0
2019-11-15 11:45:00,39.84,39.84,39.76,39.77,265335.0,36.6063,36.6063,36.5328,36.542,265335.0
2019-11-15 11:50:00,39.76,39.8,39.75,39.77,225603.0,36.5328,36.5696,36.5236,36.542,225603.0
2019-11-15 11:55:00,39.77,39.83,39.75,39.8,242307.0,36.542,36.5971,36.5236,36.5696,242307.0
2019-11-15 12:00:00,39.8,39.83,39.78,39.82,212391.0,36.5696,36.5971,36.5512,36.5879,212391.0
2019-11-15 12:05:00,39.82,39.83,39.77,39.82,181932.0,36.5879,36.5971,36.542,36.5879,181932.0
2019-11-15 12:10:00,39.81,39.87,39.8,39.82,160158.0,36.5788,36.6339,36.5696,36.5879,160158.0
2019-11-15 12:15:00,39.82,39.83,39.75,39.75,237855.0,36.5879,36.5971,36.5236,36.5236,237855.0
2019-11-15 12:20:00,39.75,39.77,39.72,39.75,285195.0,36.5236,36.542,36.4961,36.5236,285195.0
2019-11-15 12:25:00,39.75,39.76,39.73,39.74,137556.0,36.5236,36.5328,36.5052,36.5144,137556.0
2019-11-15 12:30:00,39.74,39.76,39.72,39.75,136002.0,36.5144,36.5328,36.4961,36.5236,136002.0
2019-11-15 12:35:00,39.75,39.76,39.72,39.72,112125.0,36.5236,36.5328,36.4961,36.4961,112125.0
2019-11-15 12:40:00,39.72,39.74,39.68,39.72,273351.0,36.4961,36.5144,36.4593,36.4961,273351.0
2019-11-15 12:45:00,39.72,39.73,39.68,39.69,101460.0,36.4961,36.5052,36.4593,36.4685,101460.0
2019-11-15 12:50:00,39.69,39.7,39.67,39.68,228114.0,36.4685,36.4777,36.4501,36.4593,228114.0
2019-11-15 12:55:00,39.68,39.7,39.67,39.68,226449.0,36.4593,36.4777,36.4501,36.4593,226449.0
2019-11-15 13:00:00,39.68,39.73,39.67,39.73,181545.0,36.4593,36.5052,36.4501,36.5052,181545.0
2019-11-15 13:05:00,39.73,39.75,39.72,39.72,160908.0,36.5052,36.5236,36.4961,36.4961,160908.0
2019-11-15 13:10:00,39.72,39.73,39.7,39.7,96063.0,36.4961,36.5052,36.4777,36.4777,96063.0
2019-11-15 13:15:00,39.7,39.71,39.69,39.7,70008.0,36.4777,36.4869,36.4685,36.4777,70008.0
2019-11-15 13:20:00,39.7,39.71,39.69,39.69,113064.0,36.4777,36.4869,36.4685,36.4685,113064.0
2019-11-15 13:25:00,39.69,39.71,39.68,39.7,138525.0,36.4685,36.4869,36.4593,36.4777,138525.0
2019-11-15 13:30:00,39.7,39.72,39.69,39.7,119259.0,36.4777,36.4961,36.4685,36.4777,119259.0
2019-11-15 13:35:00,39.7,39.72,39.7,39.72,112956.0,36.4777,36.4961,36.4777,36.4961,112956.0
2019-11-15 13:40:00,39.72,39.75,39.72,39.73,257778.0,36.4961,36.5236,36.4961,36.5052,257778.0
2019-11-15 13:45:00,39.73,39.75,39.72,39.73,116964.0,36.5052,36.5236,36.4961,36.5052,116964.0
2019-11-15 13:50:00,39.73,39.74,39.73,39.73,124791.0,36.5052,36.5144,36.5052,36.5052,124791.0
2019-11-15 13:55:00,39.73,39.74,39.72,39.72,122244.0,36.5052,36.5144,36.4961,36.4961,122244.0
2019-11-15 14:00:00,39.72,39.72,39.68,39.68,171678.0,36.4961,36.4961,36.4593,36.4593,171678.0
2019-11-15 14:05:00,39.69,39.75,39.68,39.73,130923.0,36.4685,36.5236,36.4593,36.5052,130923.0
2019-11-15 14:10:00,39.74,39.75,39.72,39.74,130659.0,36.5144,36.5236,36.4961,36.5144,130659.0
2019-11-15 14:15:00,39.74,39.75,39.73,39.74,113001.0,36.5144,36.5236,36.5052,36.5144,113001.0
2019-11-15 14:20:00,39.74,39.75,39.72,39.73,130257.0,36.5144,36.5236,36.4961,36.5052,130257.0
2019-11-15 14:25:00,39.72,39.73,39.7,39.72,129891.0,36.4961,36.5052,36.4777,36.4961,129891.0
2019-11-15 14:30:00,39.72,39.72,39.69,39.7,115092.0,36.4961,36.4961,36.4685,36.4777,115092.0
2019-11-15 14:35:00,39.7,39.71,39.69,39.7,125700.0,36.4777,36.4869,36.4685,36.4777,125700.0
2019-11-15 14:40:00,39.7,39.72,39.7,39.72,112032.0,36.4777,36.4961,36.4777,36.4961,112032.0
2019-11-15 14:45:00,39.72,39.72,39.69,39.7,150018.0,36.4961,36.4961,36.4685,36.4777,150018.0
2019-11-15 14:50:00,39.69,39.7,39.67,39.68,197481.0,36.4685,36.4777,36.4501,36.4593,197481.0
2019-11-15 14:55:00,39.68,39.68,39.62,39.62,493443.0,36.4593,36.4593,36.4042,36.4042,493443.0
2019-11-15 15:00:00,39.62,39.64,39.59,39.59,347649.0,36.4042,36.4226,36.3766,36.3766,347649.0
2019-11-15 15:05:00,39.59,39.6,39.52,39.54,442146.0,36.3766,36.3858,36.3123,36.3307,442146.0
2019-11-15 15:10:00,39.53,39.58,39.53,39.56,254643.0,36.3215,36.3674,36.3215,36.349,254643.0
2019-11-15 15:15:00,39.56,39.56,39.51,39.53,303471.0,36.349,36.349,36.3031,36.3215,303471.0
2019-11-15 15:20:00,39.52,39.54,39.49,39.51,403560.0,36.3123,36.3307,36.2847,36.3031,403560.0
2019-11-15 15:25:00,39.51,39.52,39.5,39.52,460350.0,36.3031,36.3123,36.2939,36.3123,460350.0
2019-11-15 15:30:00,39.52,39.52,39.46,39.5,392004.0,36.3123,36.3123,36.2572,36.2939,392004.0
2019-11-15 15:35:00,39.5,39.63,39.5,39.61,550761.0,36.2939,36.4134,36.2939,36.395,550761.0
2019-11-15 15:40:00,39.61,39.62,39.52,39.53,389343.0,36.395,36.4042,36.3123,36.3215,389343.0
2019-11-15 15:45:00,39.53,39.53,39.5,39.51,528834.0,36.3215,36.3215,36.2939,36.3031,528834.0
2019-11-15 15:50:00,39.51,39.52,39.5,39.51,614010.0,36.3031,36.3123,36.2939,36.3031,614010.0
2019-11-15 15:55:00,39.51,39.63,39.51,39.63,1757616.0,36.3031,36.4134,36.3031,36.4134,1757616.0
2019-11-18 09:30:00,39.48,39.69,39.41,39.62,818463.0,36.2755,36.4685,36.2112,36.4042,818463.0
2019-11-18 09:35:00,39.62,39.8,39.62,39.76,491964.0,36.4042,36.5696,36.4042,36.5328,491964.0
2019-11-18 09:40:00,39.76,39.96,39.76,39.95,626793.0,36.5328,36.7166,36.5328,36.7074,626793.0
2019-11-18 09:45:00,39.96,39.98,39.89,39.92,381846.0,36.7166,36.735,36.6523,36.6798,381846.0
2019-11-18 09:50:00,39.93,39.96,39.9,39.93,299421.0,36.689,36.7166,36.6615,36.689,299421.0
2019-11-18 09:55:00,39.93,39.96,39.91,39.94,212088.0,36.689,36.7166,36.6706,36.6982,212088.0
2019-11-18 10:00:00,39.94,40.05,39.93,40.03,505179.0,36.6982,36.7993,36.689,36.7809,505179.0
2019-11-18 10:05:00,40.03,40.12,40.03,40.12,357537.0,36.7809,36.8636,36.7809,36.8636,357537.0
2019-11-18 10:10:00,40.12,40.16,40.12,40.14,334806.0,36.8636,36.9003,36.8636,36.882,334806.0
2019-11-18 10:15:00,40.14,40.21,40.13,40.21,457203.0,36.882,36.9463,36.8728,36.9463,457203.0
2019-11-18 10:20:00,40.21,40.29,40.21,40.21,551604.0,36.9463,37.0198,36.9463,36.9463,551604.0
2019-11-18 10:25:00,40.22,40.22,40.11,40.14,422613.0,36.9555,36.9555,36.8544,36.882,422613.0
2019-11-18 10:30:00,40.14,40.19,40.12,40.12,278892.0,36.882,36.9279,36.8636,36.8636,278892.0
2019-11-18 10:35:00,40.12,40.13,40.07,40.1,155097.0,36.8636,36.8728,36.8177,36.8452,155097.0
2019-11-18 10:40:00,40.1,40.15,40.09,40.1,141891.0,36.8452,36.8912,36.836,36.8452,141891.0
2019-11-18 10:45:00,40.1,40.16,40.1,40.14,182100.0,36.8452,36.9003,36.8452,36.882,182100.0
2019-11-18 10:50:00,40.14,40.21,40.13,40.19,266208.0,36.882,36.9463,36.8728,36.9279,266208.0
2019-11-18 10:55:00,40.2,40.21,40.11,40.11,209577.0,36.9371,36.9463,36.8544,36.8544,209577.0
2019-11-18 11:00:00,40.11,40.13,40.08,40.09,145281.0,36.8544,36.8728,36.8268,36.836,145281.0
2019-11-18 11:05:00,40.09,40.16,40.08,40.16,209352.0,36.836,36.9003,36.8268,36.9003,209352.0
2019-11-18 11:10:00,40.16,40.18,40.14,40.16,152634.0,36.9003,36.9187,36.882,36.9003,152634.0
2019-11-18 11:15:00,40.16,40.16,40.12,40.14,104337.0,36.9003,36.9003,36.8636,36.882,104337.0
2019-11-18 11:20:00,40.14,40.22,40.11,40.22,317289.0,36.882,36.9555,36.8544,36.9555,317289.0
2019-11-18 11:25:00,40.22,40.24,40.16,40.17,210693.0,36.9555,36.9739,36.9003,36.9095,210693.0
2019-11-18 11:30:00,40.17,40.19,40.16,40.18,99588.0,36.9095,36.9279,36.9003,36.9187,99588.0
2019-11-18 11:35:00,40.18,40.22,40.17,40.2,113103.0,36.9187,36.9555,36.9095,36.9371,113103.0
2019-11-18 11:40:00,40.2,40.21,40.16,40.17,88644.0,36.9371,36.9463,36.9003,36.9095,88644.0
2019-11-18 11:45:00,40.17,40.19,40.14,40.17,122655.0,36.9095,36.9279,36.882,36.9095,122655.0
2019-11-18 11:50:00,40.17,40.23,40.17,40.23,154080.0,36.9095,36.9647,36.9095,36.9647,154080.0
2019-11-18 11:55:00,40.23,40.24,40.19,40.2,94596.0,36.9647,36.9739,36.9279,36.9371,94596.0
2019-11-18 12:00:00,40.2,40.2,40.13,40.17,131964.0,36.9371,36.9371,36.8728,36.9095,131964.0
2019-11-18 12:05:00,40.17,40.22,40.16,40.21,92403.0,36.9095,36.9555,36.9003,36.9463,92403.0
2019-11-18 12:10:00,40.21,40.21,40.16,40.18,89730.0,36.9463,36.9463,36.9003,36.9187,89730.0
2019-11-18 12:15:00,40.18,40.24,40.18,40.24,127293.0,36.9187,36.9739,36.9187,36.9739,127293.0
2019-11-18 12:20:00,40.24,40.25,40.23,40.25,145410.0,36.9739,36.983,36.9647,36.983,145410.0
2019-11-18 12:25:00,40.25,40.25,40.2,40.2,88896.0,36.983,36.983,36.9371,36.9371,88896.0
2019-11-18 12:30:00,40.2,40.22,40.19,40.21,81819.0,36.9371,36.9555,36.9279,36.9463,81819.0
2019-11-18 12:35:00,40.21,40.23,40.19,40.23,58146.0,36.9463,36.9647,36.9279,36.9647,58146.0
2019-11-18 12:40:00,40.23,40.24,40.19,40.2,78144.0,36.9647,36.9739,36.9279,36.9371,78144.0
2019-11-18 12:45:00,40.2,40.2,40.16,40.18,122664.0,36.9371,36.9371,36.9003,36.9187,122664.0
2019-11-18 12:50:00,40.18,40.19,40.18,40.19,41454.0,36.9187,36.9279,36.9187,36.9279,41454.0
2019-11-18 12:55:00,40.19,40.2,40.18,40.2,54537.0,36.9279,36.9371,36.9187,36.9371,54537.0
2019-11-18 13:00:00,40.19,40.22,40.17,40.19,44616.0,36.9279,36.9555,36.9095,36.9279,44616.0
2019-11-18 13:05:00,40.19,40.21,40.18,40.19,76074.0,36.9279,36.9463,36.9187,36.9279,76074.0
2019-11-18 13:10:00,40.19,40.22,40.19,40.21,67398.0,36.9279,36.9555,36.9279,36.9463,67398.0
2019-11-18 13:15:00,40.21,40.21,40.16,40.16,74391.0,36.9463,36.9463,36.9003,36.9003,74391.0
2019-11-18 13:20:00,40.16,40.18,40.16,40.17,85935.0,36.9003,36.9187,36.9003,36.9095,85935.0
2019-11-18 13:25:00,40.17,40.19,40.17,40.18,95688.0,36.9095,36.9279,36.9095,36.9187,95688.0
2019-11-18 13:30:00,40.18,40.22,40.18,40.22,84606.0,36.9187,36.9555,36.9187,36.9555,84606.0
2019-11-18 13:35:00,40.23,40.24,40.21,40.21,157101.0,36.9647,36.9739,36.9463,36.9463,157101.0
2019-11-18 13:40:00,40.21,40.23,40.2,40.22,90345.0,36.9463,36.9647,36.9371,36.9555,90345.0
2019-11-18 13:45:00,40.22,40.22,40.19,40.2,51978.0,36.9555,36.9555,36.9279,36.9371,51978.0
2019-11-18 13:50:00,40.21,40.24,40.21,40.24,97296.0,36.9463,36.9739,36.9463,36.9739,97296.0
2019-11-18 13:55:00,40.24,40.25,40.23,40.23,71100.0,36.9739,36.983,36.9647,36.9647,71100.0
2019-11-18 14:00:00,40.24,40.25,40.19,40.19,89673.0,36.9739,36.983,36.9279,36.9279,89673.0
2019-11-18 14:05:00,40.19,40.2,40.18,40.2,100317.0,36.9279,36.9371,36.9187,36.9371,100317.0
2019-11-18 14:10:00,40.2,40.2,40.16,40.16,62688.0,36.9371,36.9371,36.9003,36.9003,62688.0
2019-11-18 14:15:00,40.16,40.17,40.09,40.1,174543.0,36.9003,36.9095,36.836,36.8452,174543.0
2019-11-18 14:20:00,40.1,40.12,40.1,40.12,125883.0,36.8452,36.8636,36.8452,36.8636,125883.0
2019-11-18 14:25:00,40.12,40.13,40.11,40.12,148896.0,36.8636,36.8728,36.8544,36.8636,148896.0
2019-11-18 14:30:00,40.12,40.15,40.11,40.12,77028.0,36.8636,36.8912,36.8544,36.8636,77028.0
2019-11-18 14:35:00,40.12,40.14,40.12,40.13,106491.0,36.8636,36.882,36.8636,36.8728,106491.0
2019-11-18 14:40:00,40.13,40.15,40.12,40.14,78192.0,36.8728,36.8912,36.8636,36.882,78192.0
2019-11-18 14:45:00,40.14,40.14,40.12,40.12,91254.0,36.882,36.882,36.8636,36.8636,91254.0
2019-11-18 14:50:00,40.12,40.12,40.09,40.1,128976.0,36.8636,36.8636,36.836,36.8452,128976.0
2019-11-18 14:55:00,40.1,40.1,40.06,40.07,125859.0,36.8452,36.8452,36.8085,36.8177,125859.0
2019-11-18 15:00:00,40.07,40.07,40.04,40.05,121176.0,36.8177,36.8177,36.7901,36.7993,121176.0
2019-11-18 15:05:00,40.05,40.06,40.03,40.03,108039.0,36.7993,36.8085,36.7809,36.7809,108039.0
2019-11-18 15:10:00,40.03,40.03,40.01,40.02,96921.0,36.7809,36.7809,36.7625,36.7717,96921.0
2019-11-18 15:15:00,40.02,40.03,40.0,40.02,134001.0,36.7717,36.7809,36.7533,36.7717,134001.0
2019-11-18 15:20:00,40.02,40.03,40.0,40.0,165543.0,36.7717,36.7809,36.7533,36.7533,165543.0
2019-11-18 15:25:00,40.0,40.07,40.0,40.07,141396.0,36.7533,36.8177,36.7533,36.8177,141396.0
2019-11-18 15:30:00,40.07,40.1,40.04,40.05,248043.0,36.8177,36.8452,36.7901,36.7993,248043.0
2019-11-18 15:35:00,40.05,40.06,40.0,40.01,201168.0,36.7993,36.8085,36.7533,36.7625,201168.0
2019-11-18 15:40:00,40.01,40.02,40.01,40.01,158400.0,36.7625,36.7717,36.7625,36.7625,158400.0
2019-11-18 15:45:00,40.02,40.07,40.01,40.06,253875.0,36.7717,36.8177,36.7625,36.8085,253875.0
2019-11-18 15:50:00,40.06,40.06,40.03,40.05,361578.0,36.8085,36.8085,36.7809,36.7993,361578.0
2019-11-18 15:55:00,40.05,40.08,40.0,40.07,712911.0,36.7993,36.8268,36.7533,36.8177,712911.0
2019-11-19 09:30:00,40.04,40.06,39.9,39.96,423576.0,36.7901,36.8085,36.6615,36.7166,423576.0
2019-11-19 09:35:00,39.95,40.12,39.93,40.12,128910.0,36.7074,36.8636,36.689,36.8636,128910.0
2019-11-19 09:40:00,40.11,40.12,40.06,40.07,114711.0,36.8544,36.8636,36.8085,36.8177,114711.0
2019-11-19 09:45:00,40.08,40.09,40.02,40.05,122610.0,36.8268,36.836,36.7717,36.7993,122610.0
2019-11-19 09:50:00,40.04,40.06,40.0,40.05,94716.0,36.7901,36.8085,36.7533,36.7993,94716.0
2019-11-19 09:55:00,40.05,40.08,40.04,40.05,77982.0,36.7993,36.8268,36.7901,36.7993,77982.0
2019-11-19 10:00:00,40.05,40.06,39.95,40.01,172770.0,36.7993,36.8085,36.7074,36.7625,172770.0
2019-11-19 10:05:00,40.03,40.09,40.03,40.05,98874.0,36.7809,36.836,36.7809,36.7993,98874.0
2019-11-19 10:10:00,40.07,40.09,40.06,40.07,93006.0,36.8177,36.836,36.8085,36.8177,93006.0
2019-11-19 10:15:00,40.07,40.08,40.03,40.07,71208.0,36.8177,36.8268,36.7809,36.8177,71208.0
2019-11-19 10:20:00,40.07,40.07,40.03,40.05,60168.0,36.8177,36.8177,36.7809,36.7993,60168.0
2019-11-19 10:25:00,40.05,40.09,40.05,40.09,85281.0,36.7993,36.836,36.7993,36.836,85281.0
2019-11-19 10:30:00,40.09,40.09,40.05,40.05,91788.0,36.836,36.836,36.7993,36.7993,91788.0
2019-11-19 10:35:00,40.05,40.06,40.01,40.02,94815.0,36.7993,36.8085,36.7625,36.7717,94815.0
2019-11-19 10:40:00,40.02,40.02,39.96,39.97,101223.0,36.7717,36.7717,36.7166,36.7258,101223.0
2019-11-19 10:45:00,39.97,39.98,39.95,39.96,86313.0,36.7258,36.735,36.7074,36.7166,86313.0
2019-11-19 10:50:00,39.95,39.98,39.95,39.96,78708.0,36.7074,36.735,36.7074,36.7166,78708.0
2019-11-19 10:55:00,39.96,39.96,39.94,39.96,74718.0,36.7166,36.7166,36.6982,36.7166,74718.0
2019-11-19 11:00:00,39.96,40.05,39.96,40.04,76620.0,36.7166,36.7993,36.7166,36.7901,76620.0
2019-11-19 11:05:00,40.05,40.06,40.01,40.01,56910.0,36.7993,36.8085,36.7625,36.7625,56910.0
2019-11-19 11:10:00,40.01,40.04,40.01,40.03,48081.0,36.7625,36.7901,36.7625,36.7809,48081.0
2019-11-19 11:15:00,40.03,40.03,39.99,40.01,70797.0,36.7809,36.7809,36.7441,36.7625,70797.0
2019-11-19 11:20:00,40.0,40.03,39.98,40.02,50952.0,36.7533,36.7809,36.735,36.7717,50952.0
2019-11-19 11:25:00,40.02,40.03,39.99,40.01,68274.0,36.7717,36.7809,36.7441,36.7625,68274.0
2019-11-19 11:30:00,40.01,40.08,40.01,40.06,109875.0,36.7625,36.8268,36.7625,36.8085,109875.0
2019-11-19 11:35:00,40.06,40.08,40.02,40.07,91257.0,36.8085,36.8268,36.7717,36.8177,91257.0
2019-11-19 11:40:00,40.07,40.08,40.03,40.03,80862.0,36.8177,36.8268,36.7809,36.7809,80862.0
2019-11-19 11:45:00,40.03,40.08,40.03,40.07,64191.0,36.7809,36.8268,36.7809,36.8177,64191.0
2019-11-19 11:50:00,40.07,40.07,40.03,40.05,45627.0,36.8177,36.8177,36.7809,36.7993,45627.0
2019-11-19 11:55:00,40.05,40.06,40.04,40.04,41052.0,36.7993,36.8085,36.7901,36.7901,41052.0
2019-11-19 12:00:00,40.04,40.05,39.99,40.0,70038.0,36.7901,36.7993,36.7441,36.7533,70038.0
2019-11-19 12:05:00,39.99,40.0,39.96,39.96,67011.0,36.7441,36.7533,36.7166,36.7166,67011.0
2019-11-19 12:10:00,39.96,39.97,39.93,39.95,85218.0,36.7166,36.7258,36.689,36.7074,85218.0
2019-11-19 12:15:00,39.95,39.98,39.95,39.97,58497.0,36.7074,36.735,36.7074,36.7258,58497.0
2019-11-19 12:20:00,39.97,39.99,39.93,39.94,49113.0,36.7258,36.7441,36.689,36.6982,49113.0
2019-11-19 12:25:00,39.94,39.97,39.94,39.97,72837.0,36.6982,36.7258,36.6982,36.7258,72837.0
2019-11-19 12:30:00,39.96,39.97,39.93,39.94,73992.0,36.7166,36.7258,36.689,36.6982,73992.0
2019-11-19 12:35:00,39.94,39.95,39.93,39.95,44775.0,36.6982,36.7074,36.689,36.7074,44775.0
2019-11-19 12:40:00,39.95,39.95,39.92,39.92,70923.0,36.7074,36.7074,36.6798,36.6798,70923.0
2019-11-19 12:45:00,39.92,39.94,39.92,39.94,62178.0,36.6798,36.6982,36.6798,36.6982,62178.0
2019-11-19 12:50:00,39.94,39.98,39.94,39.97,58167.0,36.6982,36.735,36.6982,36.7258,58167.0
2019-11-19 12:55:00,39.97,39.97,39.95,39.96,41730.0,36.7258,36.7258,36.7074,36.7166,41730.0
2019-11-19 13:00:00,39.97,39.97,39.91,39.92,68820.0,36.7258,36.7258,36.6706,36.6798,68820.0
2019-11-19 13:05:00,39.92,39.96,39.92,39.96,40797.0,36.6798,36.7166,36.6798,36.7166,40797.0
2019-11-19 13:10:00,39.96,39.96,39.94,39.95,51399.0,36.7166,36.7166,36.6982,36.7074,51399.0
2019-11-19 13:15:00,39.95,39.96,39.93,39.96,33693.0,36.7074,36.7166,36.689,36.7166,33693.0
2019-11-19 13:20:00,39.96,39.97,39.94,39.94,55890.0,36.7166,36.7258,36.6982,36.6982,55890.0
2019-11-19 13:25:00,39.95,39.98,39.95,39.97,26004.0,36.7074,36.735,36.7074,36.7258,26004.0
2019-11-19 13:30:00,39.96,39.98,39.96,39.96,46410.0,36.7166,36.735,36.7166,36.7166,46410.0
2019-11-19 13:35:00,39.96,39.96,39.93,39.95,52869.0,36.7166,36.7166,36.689,36.7074,52869.0
2019-11-19 13:40:00,39.95,39.96,39.94,39.94,39009.0,36.7074,36.7166,36.6982,36.6982,39009.0
2019-11-19 13:45:00,39.94,39.95,39.93,39.94,52239.0,36.6982,36.7074,36.689,36.6982,52239.0
2019-11-19 13:50:00,39.94,39.97,39.94,39.95,35559.0,36.6982,36.7258,36.6982,36.7074,35559.0
2019-11-19 13:55:00,39.95,39.96,39.95,39.95,38262.0,36.7074,36.7166,36.7074,36.7074,38262.0
2019-11-19 14:00:00,39.95,39.97,39.95,39.97,25755.0,36.7074,36.7258,36.7074,36.7258,25755.0
2019-11-19 14:05:00,39.97,39.97,39.95,39.95,51882.0,36.7258,36.7258,36.7074,36.7074,51882.0
2019-11-19 14:10:00,39.95,39.97,39.95,39.95,28638.0,36.7074,36.7258,36.7074,36.7074,28638.0
2019-11-19 14:15:00,39.95,39.95,39.94,39.95,44064.0,36.7074,36.7074,36.6982,36.7074,44064.0
2019-11-19 14:20:00,39.94,39.97,39.94,39.96,31701.0,36.6982,36.7258,36.6982,36.7166,31701.0
2019-11-19 14:25:00,39.96,40.01,39.96,40.01,59787.0,36.7166,36.7625,36.7166,36.7625,59787.0
2019-11-19 14:30:00,40.01,40.01,39.98,39.99,66660.0,36.7625,36.7625,36.735,36.7441,66660.0
2019-11-19 14:35:00,39.99,40.0,39.96,39.96,52665.0,36.7441,36.7533,36.7166,36.7166,52665.0
2019-11-19 14:40:00,39.97,39.99,39.97,39.99,44700.0,36.7258,36.7441,36.7258,36.7441,44700.0
2019-11-19 14:45:00,39.99,40.0,39.98,39.98,48429.0,36.7441,36.7533,36.735,36.735,48429.0
2019-11-19 14:50:00,39.98,39.98,39.95,39.97,99555.0,36.735,36.735,36.7074,36.7258,99555.0
2019-11-19 14:55:00,39.97,39.98,39.96,39.96,47508.0,36.7258,36.735,36.7166,36.7166,47508.0
2019-11-19 15:00:00,39.96,40.01,39.96,40.0,68682.0,36.7166,36.7625,36.7166,36.7533,68682.0
2019-11-19 15:05:00,40.0,40.03,39.99,39.99,66681.0,36.7533,36.7809,36.7441,36.7441,66681.0
2019-11-19 15:10:00,39.99,40.0,39.98,39.98,73506.0,36.7441,36.7533,36.735,36.735,73506.0
2019-11-19 15:15:00,39.98,40.01,39.96,40.01,68190.0,36.735,36.7625,36.7166,36.7625,68190.0
2019-11-19 15:20:00,40.01,40.01,39.97,39.97,71082.0,36.7625,36.7625,36.7258,36.7258,71082.0
2019-11-19 15:25:00,39.97,39.99,39.95,39.96,84960.0,36.7258,36.7441,36.7074,36.7166,84960.0
2019-11-19 15:30:00,39.96,39.96,39.93,39.94,101190.0,36.7166,36.7166,36.689,36.6982,101190.0
2019-11-19 15:35:00,39.94,39.97,39.93,39.97,126972.0,36.6982,36.7258,36.689,36.7258,126972.0
2019-11-19 15:40:00,39.97,39.98,39.96,39.98,82314.0,36.7258,36.735,36.7166,36.735,82314.0
2019-11-19 15:45:00,39.98,40.01,39.97,40.01,217353.0,36.735,36.7625,36.7258,36.7625,217353.0
2019-11-19 15:50:00,40.01,40.05,39.99,40.01,187323.0,36.7625,36.7993,36.7441,36.7625,187323.0
2019-11-19 15:55:00,40.01,40.02,39.97,39.97,474189.0,36.7625,36.7717,36.7258,36.7258,474189.0
2019-11-20 09:30:00,40.07,40.16,39.94,40.02,397332.0,36.8177,36.9003,36.6982,36.7717,397332.0
2019-11-20 09:35:00,40.0,40.01,39.92,40.0,167799.0,36.7533,36.7625,36.6798,36.7533,167799.0
2019-11-20 09:40:00,40.01,40.03,39.95,40.0,155910.0,36.7625,36.7809,36.7074,36.7533,155910.0
2019-11-20 09:45:00,40.0,40.07,40.0,40.02,127902.0,36.7533,36.8177,36.7533,36.7717,127902.0
2019-11-20 09:50:00,40.03,40.06,39.99,40.01,133299.0,36.7809,36.8085,36.7441,36.7625,133299.0
2019-11-20 09:55:00,40.01,40.03,39.99,40.02,84486.0,36.7625,36.7809,36.7441,36.7717,84486.0
2019-11-20 10:00:00,40.03,40.04,39.95,39.99,139464.0,36.7809,36.7901,36.7074,36.7441,139464.0
2019-11-20 10:05:00,39.99,39.99,39.92,39.93,330780.0,36.7441,36.7441,36.6798,36.689,330780.0
2019-11-20 10:10:00,39.93,39.96,39.89,39.95,184794.0,36.689,36.7166,36.6523,36.7074,184794.0
2019-11-20 10:15:00,39.95,40.04,39.94,40.04,180108.0,36.7074,36.7901,36.6982,36.7901,180108.0
2019-11-20 10:20:00,40.04,40.05,39.95,39.98,95607.0,36.7901,36.7993,36.7074,36.735,95607.0
2019-11-20 10:25:00,39.98,40.02,39.94,39.95,115326.0,36.735,36.7717,36.6982,36.7074,115326.0
2019-11-20 10:30:00,39.94,39.98,39.89,39.9,128016.0,36.6982,36.735,36.6523,36.6615,128016.0
2019-11-20 10:35:00,39.9,39.92,39.89,39.9,111342.0,36.6615,36.6798,36.6523,36.6615,111342.0
2019-11-20 10:40:00,39.9,39.92,39.89,39.91,57255.0,36.6615,36.6798,36.6523,36.6706,57255.0
2019-11-20 10:45:00,39.91,39.91,39.87,39.91,150924.0,36.6706,36.6706,36.6339,36.6706,150924.0
2019-11-20 10:50:00,39.91,39.92,39.89,39.91,107979.0,36.6706,36.6798,36.6523,36.6706,107979.0
2019-11-20 10:55:00,39.9,39.92,39.89,39.9,238293.0,36.6615,36.6798,36.6523,36.6615,238293.0
2019-11-20 11:00:00,39.91,39.95,39.9,39.91,153090.0,36.6706,36.7074,36.6615,36.6706,153090.0
2019-11-20 11:05:00,39.91,39.92,39.89,39.9,127824.0,36.6706,36.6798,36.6523,36.6615,127824.0
2019-11-20 11:10:00,39.9,39.9,39.79,39.81,163053.0,36.6615,36.6615,36.5604,36.5788,163053.0
2019-11-20 11:15:00,39.81,39.86,39.81,39.85,76293.0,36.5788,36.6247,36.5788,36.6155,76293.0
2019-11-20 11:20:00,39.85,39.86,39.83,39.85,88911.0,36.6155,36.6247,36.5971,36.6155,88911.0
2019-11-20 11:25:00,39.85,39.86,39.8,39.8,117441.0,36.6155,36.6247,36.5696,36.5696,117441.0
2019-11-20 11:30:00,39.8,39.8,39.72,39.75,204222.0,36.5696,36.5696,36.4961,36.5236,204222.0
2019-11-20 11:35:00,39.75,39.75,39.72,39.73,94638.0,36.5236,36.5236,36.4961,36.5052,94638.0
2019-11-20 11:40:00,39.73,39.73,39.69,39.7,140823.0,36.5052,36.5052,36.4685,36.4777,140823.0
2019-11-20 11:45:00,39.69,39.7,39.59,39.59,333525.0,36.4685,36.4777,36.3766,36.3766,333525.0
2019-11-20 11:50:00,39.59,39.6,39.54,39.57,386070.0,36.3766,36.3858,36.3307,36.3582,386070.0
2019-11-20 11:55:00,39.57,39.64,39.56,39.61,165573.0,36.3582,36.4226,36.349,36.395,165573.0
2019-11-20 12:00:00,39.62,39.67,39.59,39.59,109230.0,36.4042,36.4501,36.3766,36.3766,109230.0
2019-11-20 12:05:00,39.59,39.66,39.59,39.62,108828.0,36.3766,36.4409,36.3766,36.4042,108828.0
2019-11-20 12:10:00,39.62,39.65,39.6,39.62,118200.0,36.4042,36.4317,36.3858,36.4042,118200.0
2019-11-20 12:15:00,39.62,39.63,39.6,39.62,120894.0,36.4042,36.4134,36.3858,36.4042,120894.0
2019-11-20 12:20:00,39.62,39.62,39.59,39.6,84669.0,36.4042,36.4042,36.3766,36.3858,84669.0
2019-11-20 12:25:00,39.59,39.6,39.58,39.58,69639.0,36.3766,36.3858,36.3674,36.3674,69639.0
2019-11-20 12:30:00,39.58,39.6,39.57,39.58,100215.0,36.3674,36.3858,36.3582,36.3674,100215.0
2019-11-20 12:35:00,39.58,39.64,39.57,39.63,57507.0,36.3674,36.4226,36.3582,36.4134,57507.0
2019-11-20 12:40:00,39.63,39.64,39.61,39.61,74967.0,36.4134,36.4226,36.395,36.395,74967.0
2019-11-20 12:45:00,39.61,39.63,39.59,39.63,63405.0,36.395,36.4134,36.3766,36.4134,63405.0
2019-11-20 12:50:00,39.63,39.64,39.6,39.61,83766.0,36.4134,36.4226,36.3858,36.395,83766.0
2019-11-20 12:55:00,39.61,39.64,39.55,39.59,204630.0,36.395,36.4226,36.3399,36.3766,204630.0
2019-11-20 13:00:00,39.58,39.59,39.55,39.57,143244.0,36.3674,36.3766,36.3399,36.3582,143244.0
2019-11-20 13:05:00,39.57,39.58,39.54,39.54,79680.0,36.3582,36.3674,36.3307,36.3307,79680.0
2019-11-20 13:10:00,39.54,39.56,39.5,39.52,138246.0,36.3307,36.349,36.2939,36.3123,138246.0
2019-11-20 13:15:00,39.52,39.53,39.47,39.52,199077.0,36.3123,36.3215,36.2664,36.3123,199077.0
2019-11-20 13:20:00,39.52,39.54,39.51,39.52,109098.0,36.3123,36.3307,36.3031,36.3123,109098.0
2019-11-20 13:25:00,39.51,39.54,39.5,39.52,94437.0,36.3031,36.3307,36.2939,36.3123,94437.0
2019-11-20 13:30:00,39.52,39.54,39.51,39.53,55923.0,36.3123,36.3307,36.3031,36.3215,55923.0
2019-11-20 13:35:00,39.54,39.55,39.52,39.52,53646.0,36.3307,36.3399,36.3123,36.3123,53646.0
2019-11-20 13:40:00,39.52,39.55,39.52,39.54,66114.0,36.3123,36.3399,36.3123,36.3307,66114.0
2019-11-20 13:45:00,39.54,39.57,39.53,39.55,53427.0,36.3307,36.3582,36.3215,36.3399,53427.0
2019-11-20 13:50:00,39.55,39.6,39.55,39.56,105603.0,36.3399,36.3858,36.3399,36.349,105603.0
2019-11-20 13:55:00,39.56,39.57,39.54,39.56,43413.0,36.349,36.3582,36.3307,36.349,43413.0
2019-11-20 14:00:00,39.56,39.57,39.53,39.54,84336.0,36.349,36.3582,36.3215,36.3307,84336.0
2019-11-20 14:05:00,39.53,39.55,39.51,39.52,83691.0,36.3215,36.3399,36.3031,36.3123,83691.0
2019-11-20 14:10:00,39.52,39.58,39.51,39.56,74073.0,36.3123,36.3674,36.3031,36.349,74073.0
2019-11-20 14:15:00,39.57,39.58,39.54,39.56,63444.0,36.3582,36.3674,36.3307,36.349,63444.0
2019-11-20 14:20:00,39.57,39.59,39.54,39.59,71205.0,36.3582,36.3766,36.3307,36.3766,71205.0
2019-11-20 14:25:00,39.59,39.64,39.58,39.64,82491.0,36.3766,36.4226,36.3674,36.4226,82491.0
2019-11-20 14:30:00,39.63,39.67,39.62,39.66,128793.0,36.4134,36.4501,36.4042,36.4409,128793.0
2019-11-20 14:35:00,39.66,39.71,39.66,39.71,91263.0,36.4409,36.4869,36.4409,36.4869,91263.0
2019-11-20 14:40:00,39.71,39.73,39.7,39.73,122580.0,36.4869,36.5052,36.4777,36.5052,122580.0
2019-11-20 14:45:00,39.73,39.75,39.71,39.74,113691.0,36.5052,36.5236,36.4869,36.5144,113691.0
2019-11-20 14:50:00,39.74,39.75,39.72,39.73,87882.0,36.5144,36.5236,36.4961,36.5052,87882.0
2019-11-20 14:55:00,39.72,39.76,39.72,39.73,154080.0,36.4961,36.5328,36.4961,36.5052,154080.0
2019-11-20 15:00:00,39.73,39.76,39.7,39.71,73614.0,36.5052,36.5328,36.4777,36.4869,73614.0
2019-11-20 15:05:00,39.71,39.73,39.71,39.73,111372.0,36.4869,36.5052,36.4869,36.5052,111372.0
2019-11-20 15:10:00,39.73,39.75,39.73,39.74,74829.0,36.5052,36.5236,36.5052,36.5144,74829.0
2019-11-20 15:15:00,39.75,39.78,39.7,39.7,107259.0,36.5236,36.5512,36.4777,36.4777,107259.0
2019-11-20 15:20:00,39.71,39.74,39.71,39.74,69459.0,36.4869,36.5144,36.4869,36.5144,69459.0
2019-11-20 15:25:00,39.74,39.75,39.72,39.72,59607.0,36.5144,36.5236,36.4961,36.4961,59607.0
2019-11-20 15:30:00,39.71,39.73,39.7,39.71,95892.0,36.4869,36.5052,36.4777,36.4869,95892.0
2019-11-20 15:35:00,39.71,39.72,39.68,39.69,149850.0,36.4869,36.4961,36.4593,36.4685,149850.0
2019-11-20 15:40:00,39.7,39.74,39.69,39.73,150876.0,36.4777,36.5144,36.4685,36.5052,150876.0
2019-11-20 15:45:00,39.73,39.74,39.71,39.72,141585.0,36.5052,36.5144,36.4869,36.4961,141585.0
2019-11-20 15:50:00,39.72,39.74,39.69,39.74,207852.0,36.4961,36.5144,36.4685,36.5144,207852.0
2019-11-20 15:55:00,39.73,39.76,39.68,39.71,559656.0,36.5052,36.5328,36.4593,36.4869,559656.0
2019-11-21 09:30:00,39.61,39.7,39.6,39.65,306549.0,36.395,36.4777,36.3858,36.4317,306549.0
2019-11-21 09:35:00,39.67,39.76,39.62,39.64,167703.0,36.4501,36.5328,36.4042,36.4226,167703.0
2019-11-21 09:40:00,39.64,39.72,39.57,39.58,202122.0,36.4226,36.4961,36.3582,36.3674,202122.0
2019-11-21 09:45:00,39.58,39.64,39.56,39.6,165699.0,36.3674,36.4226,36.349,36.3858,165699.0
2019-11-21 09:50:00,39.6,39.67,39.58,39.64,128829.0,36.3858,36.4501,36.3674,36.4226,128829.0
2019-11-21 09:55:00,39.63,39.7,39.61,39.67,71610.0,36.4134,36.4777,36.395,36.4501,71610.0
2019-11-21 10:00:00,39.67,39.67,39.58,39.65,112863.0,36.4501,36.4501,36.3674,36.4317,112863.0
2019-11-21 10:05:00,39.65,39.8,39.64,39.76,130725.0,36.4317,36.5696,36.4226,36.5328,130725.0
2019-11-21 10:10:00,39.77,39.84,39.75,39.78,212655.0,36.542,36.6063,36.5236,36.5512,212655.0
2019-11-21 10:15:00,39.78,39.79,39.71,39.77,173829.0,36.5512,36.5604,36.4869,36.542,173829.0
2019-11-21 10:20:00,39.77,39.77,39.71,39.74,115923.0,36.542,36.542,36.4869,36.5144,115923.0
2019-11-21 10:25:00,39.75,39.81,39.75,39.78,126888.0,36.5236,36.5788,36.5236,36.5512,126888.0
2019-11-21 10:30:00,39.78,39.82,39.76,39.81,100329.0,36.5512,36.5879,36.5328,36.5788,100329.0
2019-11-21 10:35:00,39.82,39.84,39.8,39.83,83742.0,36.5879,36.6063,36.5696,36.5971,83742.0
2019-11-21 10:40:00,39.83,39.86,39.8,39.82,81045.0,36.5971,36.6247,36.5696,36.5879,81045.0
2019-11-21 10:45:00,39.81,39.89,39.79,39.89,90684.0,36.5788,36.6523,36.5604,36.6523,90684.0
2019-11-21 10:50:00,39.89,39.9,39.85,39.9,122970.0,36.6523,36.6615,36.6155,36.6615,122970.0
2019-11-21 10:55:00,39.89,39.9,39.86,39.88,139554.0,36.6523,36.6615,36.6247,36.6431,139554.0
2019-11-21 11:00:00,39.88,39.91,39.87,39.89,142542.0,36.6431,36.6706,36.6339,36.6523,142542.0
2019-11-21 11:05:00,39.89,39.94,39.88,39.94,117219.0,36.6523,36.6982,36.6431,36.6982,117219.0
2019-11-21 11:10:00,39.94,39.99,39.93,39.98,156477.0,36.6982,36.7441,36.689,36.735,156477.0
2019-11-21 11:15:00,39.98,39.99,39.94,39.96,97842.0,36.735,36.7441,36.6982,36.7166,97842.0
2019-11-21 11:20:00,39.97,39.97,39.9,39.92,112596.0,36.7258,36.7258,36.6615,36.6798,112596.0
2019-11-21 11:25:00,39.92,39.92,39.84,39.85,92259.0,36.6798,36.6798,36.6063,36.6155,92259.0
2019-11-21 11:30:00,39.85,39.85,39.77,39.78,89226.0,36.6155,36.6155,36.542,36.5512,89226.0
2019-11-21 11:35:00,39.79,39.79,39.75,39.76,61986.0,36.5604,36.5604,36.5236,36.5328,61986.0
2019-11-21 11:40:00,39.77,39.79,39.75,39.79,46485.0,36.542,36.5604,36.5236,36.5604,46485.0
2019-11-21 11:45:00,39.79,39.82,39.76,39.76,66324.0,36.5604,36.5879,36.5328,36.5328,66324.0
2019-11-21 11:50:00,39.77,39.8,39.77,39.8,78120.0,36.542,36.5696,36.542,36.5696,78120.0
2019-11-21 11:55:00,39.8,39.84,39.8,39.83,63330.0,36.5696,36.6063,36.5696,36.5971,63330.0
2019-11-21 12:00:00,39.83,39.86,39.83,39.83,81090.0,36.5971,36.6247,36.5971,36.5971,81090.0
2019-11-21 12:05:00,39.84,39.85,39.81,39.84,78699.0,36.6063,36.6155,36.5788,36.6063,78699.0
2019-11-21 12:10:00,39.84,39.87,39.83,39.86,66426.0,36.6063,36.6339,36.5971,36.6247,66426.0
2019-11-21 12:15:00,39.86,39.86,39.81,39.81,52761.0,36.6247,36.6247,36.5788,36.5788,52761.0
2019-11-21 12:20:00,39.81,39.82,39.79,39.81,62391.0,36.5788,36.5879,36.5604,36.5788,62391.0
2019-11-21 12:25:00,39.81,39.83,39.79,39.82,47748.0,36.5788,36.5971,36.5604,36.5879,47748.0
2019-11-21 12:30:00,39.82,39.84,39.82,39.82,52170.0,36.5879,36.6063,36.5879,36.5879,52170.0
2019-11-21 12:35:00,39.82,39.84,39.81,39.83,60483.0,36.5879,36.6063,36.5788,36.5971,60483.0
2019-11-21 12:40:00,39.83,39.84,39.82,39.83,50103.0,36.5971,36.6063,36.5879,36.5971,50103.0
2019-11-21 12:45:00,39.82,39.83,39.78,39.8,51018.0,36.5879,36.5971,36.5512,36.5696,51018.0
2019-11-21 12:50:00,39.8,39.84,39.79,39.84,52182.0,36.5696,36.6063,36.5604,36.6063,52182.0
2019-11-21 12:55:00,39.84,39.84,39.81,39.82,67497.0,36.6063,36.6063,36.5788,36.5879,67497.0
2019-11-21 13:00:00,39.82,39.84,39.79,39.79,63006.0,36.5879,36.6063,36.5604,36.5604,63006.0
2019-11-21 13:05:00,39.8,39.84,39.79,39.83,49407.0,36.5696,36.6063,36.5604,36.5971,49407.0
2019-11-21 13:10:00,39.84,39.85,39.81,39.81,59073.0,36.6063,36.6155,36.5788,36.5788,59073.0
2019-11-21 13:15:00,39.81,39.84,39.81,39.82,37359.0,36.5788,36.6063,36.5788,36.5879,37359.0
2019-11-21 13:20:00,39.82,39.83,39.81,39.82,51189.0,36.5879,36.5971,36.5788,36.5879,51189.0
2019-11-21 13:25:00,39.82,39.83,39.82,39.83,26457.0,36.5879,36.5971,36.5879,36.5971,26457.0
2019-11-21 13:30:00,39.83,39.84,39.79,39.79,32571.0,36.5971,36.6063,36.5604,36.5604,32571.0
2019-11-21 13:35:00,39.78,39.78,39.74,39.75,55293.0,36.5512,36.5512,36.5144,36.5236,55293.0
2019-11-21 13:40:00,39.75,39.77,39.73,39.73,56526.0,36.5236,36.542,36.5052,36.5052,56526.0
2019-11-21 13:45:00,39.73,39.77,39.73,39.76,72102.0,36.5052,36.542,36.5052,36.5328,72102.0
2019-11-21 13:50:00,39.77,39.78,39.75,39.76,49470.0,36.542,36.5512,36.5236,36.5328,49470.0
2019-11-21 13:55:00,39.76,39.77,39.76,39.77,51456.0,36.5328,36.542,36.5328,36.542,51456.0
2019-11-21 14:00:00,39.77,39.81,39.77,39.78,120309.0,36.542,36.5788,36.542,36.5512,120309.0
2019-11-21 14:05:00,39.79,39.81,39.78,39.8,73230.0,36.5604,36.5788,36.5512,36.5696,73230.0
2019-11-21 14:10:00,39.8,39.82,39.79,39.81,36951.0,36.5696,36.5879,36.5604,36.5788,36951.0
2019-11-21 14:15:00,39.81,39.83,39.8,39.82,32703.0,36.5788,36.5971,36.5696,36.5879,32703.0
2019-11-21 14:20:00,39.82,39.82,39.79,39.81,39507.0,36.5879,36.5879,36.5604,36.5788,39507.0
2019-11-21 14:25:00,39.81,39.81,39.79,39.81,36960.0,36.5788,36.5788,36.5604,36.5788,36960.0
2019-11-21 14:30:00,39.81,39.83,39.8,39.81,57822.0,36.5788,36.5971,36.5696,36.5788,57822.0
2019-11-21 14:35:00,39.81,39.82,39.8,39.82,45507.0,36.5788,36.5879,36.5696,36.5879,45507.0
2019-11-21 14:40:00,39.82,39.87,39.82,39.87,76755.0,36.5879,36.6339,36.5879,36.6339,76755.0
2019-11-21 14:45:00,39.86,39.89,39.84,39.88,116898.0,36.6247,36.6523,36.6063,36.6431,116898.0
2019-11-21 14:50:00,39.88,39.92,39.87,39.91,80832.0,36.6431,36.6798,36.6339,36.6706,80832.0
2019-11-21 14:55:00,39.91,39.93,39.88,39.89,61086.0,36.6706,36.689,36.6431,36.6523,61086.0
2019-11-21 15:00:00,39.89,39.9,39.87,39.87,58743.0,36.6523,36.6615,36.6339,36.6339,58743.0
2019-11-21 15:05:00,39.87,39.9,39.86,39.89,80646.0,36.6339,36.6615,36.6247,36.6523,80646.0
2019-11-21 15:10:00,39.89,39.91,39.89,39.9,76083.0,36.6523,36.6706,36.6523,36.6615,76083.0
2019-11-21 15:15:00,39.9,39.9,39.85,39.87,75564.0,36.6615,36.6615,36.6155,36.6339,75564.0
2019-11-21 15:20:00,39.87,39.88,39.86,39.88,100032.0,36.6339,36.6431,36.6247,36.6431,100032.0
2019-11-21 15:25:00,39.88,39.89,39.86,39.88,113307.0,36.6431,36.6523,36.6247,36.6431,113307.0
2019-11-21 15:30:00,39.88,39.89,39.85,39.85,121635.0,36.6431,36.6523,36.6155,36.6155,121635.0
2019-11-21 15:35:00,39.85,39.86,39.82,39.85,172152.0,36.6155,36.6247,36.5879,36.6155,172152.0
2019-11-21 15:40:00,39.85,39.89,39.82,39.89,172185.0,36.6155,36.6523,36.5879,36.6523,172185.0
2019-11-21 15:45:00,39.89,39.9,39.87,39.88,168864.0,36.6523,36.6615,36.6339,36.6431,168864.0
2019-11-21 15:50:00,39.88,39.89,39.85,39.88,349617.0,36.6431,36.6523,36.6155,36.6431,349617.0
2019-11-21 15:55:00,39.88,40.0,39.87,39.96,1163190.0,36.6431,36.7533,36.6339,36.7166,1163190.0
2019-11-22 09:30:00,40.05,40.1,39.92,39.93,379020.0,36.7993,36.8452,36.6798,36.689,379020.0
2019-11-22 09:35:00,39.94,40.02,39.93,39.95,173238.0,36.6982,36.7717,36.689,36.7074,173238.0
2019-11-22 09:40:00,39.95,39.97,39.87,39.87,95253.0,36.7074,36.7258,36.6339,36.6339,95253.0
2019-11-22 09:45:00,39.87,39.89,39.81,39.88,147255.0,36.6339,36.6523,36.5788,36.6431,147255.0
2019-11-22 09:50:00,39.87,39.93,39.86,39.91,113502.0,36.6339,36.689,36.6247,36.6706,113502.0
2019-11-22 09:55:00,39.91,39.93,39.88,39.91,106650.0,36.6706,36.689,36.6431,36.6706,106650.0
2019-11-22 10:00:00,39.91,39.95,39.88,39.9,87765.0,36.6706,36.7074,36.6431,36.6615,87765.0
2019-11-22 10:05:00,39.91,39.93,39.88,39.92,61218.0,36.6706,36.689,36.6431,36.6798,61218.0
2019-11-22 10:10:00,39.92,39.97,39.89,39.92,105633.0,36.6798,36.7258,36.6523,36.6798,105633.0
2019-11-22 10:15:00,39.92,39.96,39.88,39.9,131787.0,36.6798,36.7166,36.6431,36.6615,131787.0
2019-11-22 10:20:00,39.9,39.93,39.88,39.92,122034.0,36.6615,36.689,36.6431,36.6798,122034.0
2019-11-22 10:25:00,39.92,39.95,39.9,39.91,101559.0,36.6798,36.7074,36.6615,36.6706,101559.0
2019-11-22 10:30:00,39.91,39.91,39.86,39.87,92961.0,36.6706,36.6706,36.6247,36.6339,92961.0
2019-11-22 10:35:00,39.87,39.89,39.84,39.85,56226.0,36.6339,36.6523,36.6063,36.6155,56226.0
2019-11-22 10:40:00,39.85,39.88,39.82,39.85,97008.0,36.6155,36.6431,36.5879,36.6155,97008.0
2019-11-22 10:45:00,39.85,39.87,39.8,39.82,68871.0,36.6155,36.6339,36.5696,36.5879,68871.0
2019-11-22 10:50:00,39.82,39.82,39.79,39.8,70143.0,36.5879,36.5879,36.5604,36.5696,70143.0
2019-11-22 10:55:00,39.8,39.84,39.8,39.84,53202.0,36.5696,36.6063,36.5696,36.6063,53202.0
2019-11-22 11:00:00,39.84,39.84,39.77,39.81,96768.0,36.6063,36.6063,36.542,36.5788,96768.0
2019-11-22 11:05:00,39.8,39.81,39.77,39.78,72816.0,36.5696,36.5788,36.542,36.5512,72816.0
2019-11-22 11:10:00,39.78,39.82,39.78,39.82,47982.0,36.5512,36.5879,36.5512,36.5879,47982.0
2019-11-22 11:15:00,39.82,39.82,39.77,39.77,62136.0,36.5879,36.5879,36.542,36.542,62136.0
2019-11-22 11:20:00,39.78,39.81,39.76,39.8,103776.0,36.5512,36.5788,36.5328,36.5696,103776.0
2019-11-22 11:25:00,39.8,39.81,39.79,39.81,49881.0,36.5696,36.5788,36.5604,36.5788,49881.0
2019-11-22 11:30:00,39.81,39.82,39.78,39.78,61572.0,36.5788,36.5879,36.5512,36.5512,61572.0
2019-11-22 11:35:00,39.78,39.82,39.78,39.8,65421.0,36.5512,36.5879,36.5512,36.5696,65421.0
2019-11-22 11:40:00,39.81,39.83,39.81,39.82,77043.0,36.5788,36.5971,36.5788,36.5879,77043.0
2019-11-22 11:45:00,39.82,39.84,39.82,39.84,76638.0,36.5879,36.6063,36.5879,36.6063,76638.0
2019-11-22 11:50:00,39.84,39.86,39.83,39.84,64830.0,36.6063,36.6247,36.5971,36.6063,64830.0
2019-11-22 11:55:00,39.83,39.85,39.82,39.84,35391.0,36.5971,36.6155,36.5879,36.6063,35391.0
2019-11-22 12:00:00,39.84,39.85,39.83,39.83,40587.0,36.6063,36.6155,36.5971,36.5971,40587.0
2019-11-22 12:05:00,39.83,39.86,39.83,39.85,58068.0,36.5971,36.6247,36.5971,36.6155,58068.0
2019-11-22 12:10:00,39.85,39.9,39.85,39.89,120213.0,36.6155,36.6615,36.6155,36.6523,120213.0
2019-11-22 12:15:00,39.89,39.89,39.83,39.85,93450.0,36.6523,36.6523,36.5971,36.6155,93450.0
2019-11-22 12:20:00,39.85,39.88,39.85,39.88,49035.0,36.6155,36.6431,36.6155,36.6431,49035.0
2019-11-22 12:25:00,39.88,39.89,39.87,39.88,30171.0,36.6431,36.6523,36.6339,36.6431,30171.0
2019-11-22 12:30:00,39.87,39.89,39.85,39.86,42345.0,36.6339,36.6523,36.6155,36.6247,42345.0
2019-11-22 12:35:00,39.85,39.89,39.84,39.88,88599.0,36.6155,36.6523,36.6063,36.6431,88599.0
2019-11-22 12:40:00,39.88,39.89,39.86,39.87,56913.0,36.6431,36.6523,36.6247,36.6339,56913.0
2019-11-22 12:45:00,39.87,39.87,39.85,39.87,67587.0,36.6339,36.6339,36.6155,36.6339,67587.0
2019-11-22 12:50:00,39.87,39.9,39.86,39.89,63990.0,36.6339,36.6615,36.6247,36.6523,63990.0
2019-11-22 12:55:00,39.88,39.89,39.88,39.88,43926.0,36.6431,36.6523,36.6431,36.6431,43926.0
2019-11-22 13:00:00,39.88,39.88,39.84,39.84,33273.0,36.6431,36.6431,36.6063,36.6063,33273.0
2019-11-22 13:05:00,39.84,39.85,39.83,39.84,41913.0,36.6063,36.6155,36.5971,36.6063,41913.0
2019-11-22 13:10:00,39.85,39.85,39.82,39.83,45648.0,36.6155,36.6155,36.5879,36.5971,45648.0
2019-11-22 13:15:00,39.83,39.84,39.83,39.84,29214.0,36.5971,36.6063,36.5971,36.6063,29214.0
2019-11-22 13:20:00,39.84,39.87,39.84,39.86,45774.0,36.6063,36.6339,36.6063,36.6247,45774.0
2019-11-22 13:25:00,39.87,39.87,39.83,39.83,31182.0,36.6339,36.6339,36.5971,36.5971,31182.0
2019-11-22 13:30:00,39.83,39.85,39.82,39.84,39891.0,36.5971,36.6155,36.5879,36.6063,39891.0
2019-11-22 13:35:00,39.84,39.85,39.83,39.84,57561.0,36.6063,36.6155,36.5971,36.6063,57561.0
2019-11-22 13:40:00,39.83,39.84,39.81,39.82,41568.0,36.5971,36.6063,36.5788,36.5879,41568.0
2019-11-22 13:45:00,39.82,39.83,39.81,39.82,70719.0,36.5879,36.5971,36.5788,36.5879,70719.0
2019-11-22 13:50:00,39.82,39.82,39.81,39.82,52539.0,36.5879,36.5879,36.5788,36.5879,52539.0
2019-11-22 13:55:00,39.82,39.82,39.81,39.81,48885.0,36.5879,36.5879,36.5788,36.5788,48885.0
2019-11-22 14:00:00,39.81,39.81,39.79,39.81,56409.0,36.5788,36.5788,36.5604,36.5788,56409.0
2019-11-22 14:05:00,39.81,39.83,39.81,39.83,39012.0,36.5788,36.5971,36.5788,36.5971,39012.0
2019-11-22 14:10:00,39.83,39.83,39.83,39.83,65232.0,36.5971,36.5971,36.5971,36.5971,65232.0
2019-11-22 14:15:00,39.82,39.83,39.82,39.83,60903.0,36.5879,36.5971,36.5879,36.5971,60903.0
2019-11-22 14:20:00,39.83,39.88,39.83,39.88,110097.0,36.5971,36.6431,36.5971,36.6431,110097.0
2019-11-22 14:25:00,39.88,39.88,39.85,39.85,47610.0,36.6431,36.6431,36.6155,36.6155,47610.0
2019-11-22 14:30:00,39.86,39.89,39.85,39.89,104229.0,36.6247,36.6523,36.6155,36.6523,104229.0
2019-11-22 14:35:00,39.89,39.89,39.86,39.86,64626.0,36.6523,36.6523,36.6247,36.6247,64626.0
2019-11-22 14:40:00,39.86,39.88,39.83,39.87,81276.0,36.6247,36.6431,36.5971,36.6339,81276.0
2019-11-22 14:45:00,39.87,39.88,39.85,39.86,53073.0,36.6339,36.6431,36.6155,36.6247,53073.0
2019-11-22 14:50:00,39.86,39.88,39.85,39.85,53463.0,36.6247,36.6431,36.6155,36.6155,53463.0
2019-11-22 14:55:00,39.85,39.87,39.84,39.86,52908.0,36.6155,36.6339,36.6063,36.6247,52908.0
2019-11-22 15:00:00,39.86,39.87,39.84,39.85,74397.0,36.6247,36.6339,36.6063,36.6155,74397.0
2019-11-22 15:05:00,39.85,39.87,39.85,39.86,52803.0,36.6155,36.6339,36.6155,36.6247,52803.0
2019-11-22 15:10:00,39.86,39.87,39.85,39.87,58278.0,36.6247,36.6339,36.6155,36.6339,58278.0
2019-11-22 15:15:00,39.87,39.87,39.85,39.87,65778.0,36.6339,36.6339,36.6155,36.6339,65778.0
2019-11-22 15:20:00,39.86,39.87,39.81,39.82,80775.0,36.6247,36.6339,36.5788,36.5879,80775.0
2019-11-22 15:25:00,39.82,39.83,39.81,39.82,108936.0,36.5879,36.5971,36.5788,36.5879,108936.0
2019-11-22 15:30:00,39.82,39.82,39.78,39.78,138276.0,36.5879,36.5879,36.5512,36.5512,138276.0
2019-11-22 15:35:00,39.78,39.81,39.78,39.8,133602.0,36.5512,36.5788,36.5512,36.5696,133602.0
2019-11-22 15:40:00,39.8,39.8,39.78,39.79,138336.0,36.5696,36.5696,36.5512,36.5604,138336.0
2019-11-22 15:45:00,39.79,39.8,39.78,39.78,184503.0,36.5604,36.5696,36.5512,36.5512,184503.0
2019-11-22 15:50:00,39.78,39.79,39.77,39.79,351939.0,36.5512,36.5604,36.542,36.5604,351939.0
2019-11-22 15:55:00,39.79,39.82,39.77,39.78,639201.0,36.5604,36.5879,36.542,36.5512,639201.0
2019-11-25 09:30:00,40.0,40.01,39.9,39.92,474630.0,36.7533,36.7625,36.6615,36.6798,474630.0
2019-11-25 09:35:00,39.93,39.95,39.89,39.92,123645.0,36.689,36.7074,36.6523,36.6798,123645.0
2019-11-25 09:40:00,39.92,39.97,39.88,39.89,153621.0,36.6798,36.7258,36.6431,36.6523,153621.0
2019-11-25 09:45:00,39.9,39.92,39.81,39.81,170169.0,36.6615,36.6798,36.5788,36.5788,170169.0
2019-11-25 09:50:00,39.81,39.85,39.74,39.81,148281.0,36.5788,36.6155,36.5144,36.5788,148281.0
2019-11-25 09:55:00,39.81,39.86,39.78,39.78,139179.0,36.5788,36.6247,36.5512,36.5512,139179.0
2019-11-25 10:00:00,39.79,39.79,39.67,39.7,155205.0,36.5604,36.5604,36.4501,36.4777,155205.0
2019-11-25 10:05:00,39.71,39.73,39.67,39.69,141822.0,36.4869,36.5052,36.4501,36.4685,141822.0
2019-11-25 10:10:00,39.69,39.76,39.69,39.73,347004.0,36.4685,36.5328,36.4685,36.5052,347004.0
2019-11-25 10:15:00,39.73,39.73,39.64,39.64,221454.0,36.5052,36.5052,36.4226,36.4226,221454.0
2019-11-25 10:20:00,39.64,39.65,39.52,39.56,403107.0,36.4226,36.4317,36.3123,36.349,403107.0
2019-11-25 10:25:00,39.56,39.56,39.49,39.53,246540.0,36.349,36.349,36.2847,36.3215,246540.0
2019-11-25 10:30:00,39.53,39.57,39.53,39.53,205155.0,36.3215,36.3582,36.3215,36.3215,205155.0
2019-11-25 10:35:00,39.52,39.54,39.48,39.49,322074.0,36.3123,36.3307,36.2755,36.2847,322074.0
2019-11-25 10:40:00,39.49,39.53,39.48,39.49,151770.0,36.2847,36.3215,36.2755,36.2847,151770.0
2019-11-25 10:45:00,39.49,39.5,39.41,39.42,359244.0,36.2847,36.2939,36.2112,36.2204,359244.0
2019-11-25 10:50:00,39.42,39.43,39.38,39.39,272178.0,36.2204,36.2296,36.1837,36.1928,272178.0
2019-11-25 10:55:00,39.4,39.41,39.35,39.35,220470.0,36.202,36.2112,36.1561,36.1561,220470.0
2019-11-25 11:00:00,39.35,39.37,39.3,39.33,418179.0,36.1561,36.1745,36.1102,36.1377,418179.0
2019-11-25 11:05:00,39.33,39.36,39.3,39.35,290868.0,36.1377,36.1653,36.1102,36.1561,290868.0
2019-11-25 11:10:00,39.35,39.44,39.35,39.43,263631.0,36.1561,36.2388,36.1561,36.2296,263631.0
2019-11-25 11:15:00,39.43,39.46,39.4,39.45,176877.0,36.2296,36.2572,36.202,36.248,176877.0
2019-11-25 11:20:00,39.45,39.46,39.42,39.46,171546.0,36.248,36.2572,36.2204,36.2572,171546.0
2019-11-25 11:25:00,39.45,39.46,39.42,39.46,148806.0,36.248,36.2572,36.2204,36.2572,148806.0
2019-11-25 11:30:00,39.45,39.48,39.44,39.48,178530.0,36.248,36.2755,36.2388,36.2755,178530.0
2019-11-25 11:35:00,39.48,39.55,39.47,39.55,189642.0,36.2755,36.3399,36.2664,36.3399,189642.0
2019-11-25 11:40:00,39.55,39.56,39.51,39.52,128826.0,36.3399,36.349,36.3031,36.3123,128826.0
2019-11-25 11:45:00,39.52,39.53,39.5,39.53,71163.0,36.3123,36.3215,36.2939,36.3215,71163.0
2019-11-25 11:50:00,39.53,39.55,39.53,39.54,70437.0,36.3215,36.3399,36.3215,36.3307,70437.0
2019-11-25 11:55:00,39.54,39.54,39.49,39.53,88173.0,36.3307,36.3307,36.2847,36.3215,88173.0
2019-11-25 12:00:00,39.53,39.53,39.49,39.51,140583.0,36.3215,36.3215,36.2847,36.3031,140583.0
2019-11-25 12:05:00,39.51,39.52,39.49,39.51,82515.0,36.3031,36.3123,36.2847,36.3031,82515.0
2019-11-25 12:10:00,39.51,39.52,39.47,39.49,68604.0,36.3031,36.3123,36.2664,36.2847,68604.0
2019-11-25 12:15:00,39.49,39.56,39.49,39.55,56649.0,36.2847,36.349,36.2847,36.3399,56649.0
2019-11-25 12:20:00,39.56,39.59,39.56,39.59,107949.0,36.349,36.3766,36.349,36.3766,107949.0
2019-11-25 12:25:00,39.59,39.6,39.57,39.58,71079.0,36.3766,36.3858,36.3582,36.3674,71079.0
2019-11-25 12:30:00,39.58,39.58,39.54,39.57,68160.0,36.3674,36.3674,36.3307,36.3582,68160.0
2019-11-25 12:35:00,39.57,39.57,39.55,39.57,115113.0,36.3582,36.3582,36.3399,36.3582,115113.0
2019-11-25 12:40:00,39.57,39.58,39.53,39.55,125391.0,36.3582,36.3674,36.3215,36.3399,125391.0
2019-11-25 12:45:00,39.54,39.58,39.54,39.55,56040.0,36.3307,36.3674,36.3307,36.3399,56040.0
2019-11-25 12:50:00,39.56,39.56,39.52,39.53,46104.0,36.349,36.349,36.3123,36.3215,46104.0
2019-11-25 12:55:00,39.53,39.55,39.53,39.54,59490.0,36.3215,36.3399,36.3215,36.3307,59490.0
2019-11-25 13:00:00,39.54,39.55,39.53,39.55,69549.0,36.3307,36.3399,36.3215,36.3399,69549.0
2019-11-25 13:05:00,39.54,39.56,39.54,39.56,59991.0,36.3307,36.349,36.3307,36.349,59991.0
2019-11-25 13:10:00,39.56,39.57,39.54,39.55,58665.0,36.349,36.3582,36.3307,36.3399,58665.0
2019-11-25 13:15:00,39.55,39.56,39.54,39.54,58143.0,36.3399,36.349,36.3307,36.3307,58143.0
2019-11-25 13:20:00,39.54,39.59,39.54,39.59,69174.0,36.3307,36.3766,36.3307,36.3766,69174.0
2019-11-25 13:25:00,39.59,39.6,39.57,39.58,53310.0,36.3766,36.3858,36.3582,36.3674,53310.0
2019-11-25 13:30:00,39.58,39.59,39.57,39.57,75987.0,36.3674,36.3766,36.3582,36.3582,75987.0
2019-11-25 13:35:00,39.57,39.58,39.54,39.56,134169.0,36.3582,36.3674,36.3307,36.349,134169.0
2019-11-25 13:40:00,39.56,39.58,39.54,39.58,164874.0,36.349,36.3674,36.3307,36.3674,164874.0
2019-11-25 13:45:00,39.58,39.59,39.54,39.55,80220.0,36.3674,36.3766,36.3307,36.3399,80220.0
2019-11-25 13:50:00,39.54,39.62,39.53,39.6,199920.0,36.3307,36.4042,36.3215,36.3858,199920.0
2019-11-25 13:55:00,39.6,39.62,39.6,39.62,84276.0,36.3858,36.4042,36.3858,36.4042,84276.0
2019-11-25 14:00:00,39.62,39.64,39.62,39.62,81729.0,36.4042,36.4226,36.4042,36.4042,81729.0
2019-11-25 14:05:00,39.62,39.62,39.59,39.6,86415.0,36.4042,36.4042,36.3766,36.3858,86415.0
2019-11-25 14:10:00,39.6,39.62,39.6,39.61,61830.0,36.3858,36.4042,36.3858,36.395,61830.0
2019-11-25 14:15:00,39.61,39.63,39.6,39.61,66717.0,36.395,36.4134,36.3858,36.395,66717.0
2019-11-25 14:20:00,39.61,39.62,39.58,39.58,55794.0,36.395,36.4042,36.3674,36.3674,55794.0
2019-11-25 14:25:00,39.58,39.58,39.53,39.54,144579.0,36.3674,36.3674,36.3215,36.3307,144579.0
2019-11-25 14:30:00,39.54,39.58,39.54,39.56,103344.0,36.3307,36.3674,36.3307,36.349,103344.0
2019-11-25 14:35:00,39.56,39.58,39.56,39.58,72279.0,36.349,36.3674,36.349,36.3674,72279.0
2019-11-25 14:40:00,39.58,39.58,39.55,39.56,57834.0,36.3674,36.3674,36.3399,36.349,57834.0
2019-11-25 14:45:00,39.56,39.57,39.55,39.57,47091.0,36.349,36.3582,36.3399,36.3582,47091.0
2019-11-25 14:50:00,39.57,39.57,39.56,39.56,72306.0,36.3582,36.3582,36.349,36.349,72306.0
2019-11-25 14:55:00,39.56,39.56,39.54,39.55,97659.0,36.349,36.349,36.3307,36.3399,97659.0
2019-11-25 15:00:00,39.55,39.6,39.55,39.6,90261.0,36.3399,36.3858,36.3399,36.3858,90261.0
2019-11-25 15:05:00,39.6,39.61,39.58,39.6,86778.0,36.3858,36.395,36.3674,36.3858,86778.0
2019-11-25 15:10:00,39.6,39.61,39.6,39.61,87057.0,36.3858,36.395,36.3858,36.395,87057.0
2019-11-25 15:15:00,39.61,39.62,39.6,39.62,104001.0,36.395,36.4042,36.3858,36.4042,104001.0
2019-11-25 15:20:00,39.62,39.65,39.62,39.63,95766.0,36.4042,36.4317,36.4042,36.4134,95766.0
2019-11-25 15:25:00,39.63,39.65,39.62,39.63,107499.0,36.4134,36.4317,36.4042,36.4134,107499.0
2019-11-25 15:30:00,39.63,39.67,39.63,39.64,157407.0,36.4134,36.4501,36.4134,36.4226,157407.0
2019-11-25 15:35:00,39.64,39.64,39.59,39.6,133395.0,36.4226,36.4226,36.3766,36.3858,133395.0
2019-11-25 15:40:00,39.6,39.6,39.55,39.55,149073.0,36.3858,36.3858,36.3399,36.3399,149073.0
2019-11-25 15:45:00,39.55,39.58,39.55,39.56,212463.0,36.3399,36.3674,36.3399,36.349,212463.0
2019-11-25 15:50:00,39.56,39.66,39.55,39.66,336141.0,36.349,36.4409,36.3399,36.4409,336141.0
2019-11-25 15:55:00,39.66,39.66,39.6,39.63,690243.0,36.4409,36.4409,36.3858,36.4134,690243.0
2019-11-26 09:30:00,39.65,39.67,39.48,39.54,588858.0,36.4317,36.4501,36.2755,36.3307,588858.0
2019-11-26 09:35:00,39.53,39.65,39.52,39.65,178200.0,36.3215,36.4317,36.3123,36.4317,178200.0
2019-11-26 09:40:00,39.65,39.66,39.58,39.62,124206.0,36.4317,36.4409,36.3674,36.4042,124206.0
2019-11-26 09:45:00,39.61,39.7,39.61,39.66,144054.0,36.395,36.4777,36.395,36.4409,144054.0
2019-11-26 09:50:00,39.65,39.65,39.58,39.62,108849.0,36.4317,36.4317,36.3674,36.4042,108849.0
2019-11-26 09:55:00,39.62,39.67,39.62,39.66,164199.0,36.4042,36.4501,36.4042,36.4409,164199.0
2019-11-26 10:00:00,39.66,39.68,39.59,39.61,189633.0,36.4409,36.4593,36.3766,36.395,189633.0
2019-11-26 10:05:00,39.61,39.69,39.61,39.69,171711.0,36.395,36.4685,36.395,36.4685,171711.0
2019-11-26 10:10:00,39.69,39.69,39.63,39.64,122829.0,36.4685,36.4685,36.4134,36.4226,122829.0
2019-11-26 10:15:00,39.64,39.67,39.61,39.65,174396.0,36.4226,36.4501,36.395,36.4317,174396.0
2019-11-26 10:20:00,39.65,39.68,39.63,39.65,89430.0,36.4317,36.4593,36.4134,36.4317,89430.0
2019-11-26 10:25:00,39.65,39.67,39.64,39.66,96861.0,36.4317,36.4501,36.4226,36.4409,96861.0
2019-11-26 10:30:00,39.66,39.66,39.62,39.62,106383.0,36.4409,36.4409,36.4042,36.4042,106383.0
2019-11-26 10:35:00,39.62,39.66,39.61,39.66,139080.0,36.4042,36.4409,36.395,36.4409,139080.0
2019-11-26 10:40:00,39.66,39.66,39.61,39.62,81345.0,36.4409,36.4409,36.395,36.4042,81345.0
2019-11-26 10:45:00,39.62,39.63,39.58,39.58,156963.0,36.4042,36.4134,36.3674,36.3674,156963.0
2019-11-26 10:50:00,39.58,39.6,39.55,39.6,175500.0,36.3674,36.3858,36.3399,36.3858,175500.0
2019-11-26 10:55:00,39.6,39.61,39.56,39.6,173556.0,36.3858,36.395,36.349,36.3858,173556.0
2019-11-26 11:00:00,39.59,39.65,39.58,39.65,132816.0,36.3766,36.4317,36.3674,36.4317,132816.0
2019-11-26 11:05:00,39.64,39.66,39.63,39.63,122073.0,36.4226,36.4409,36.4134,36.4134,122073.0
2019-11-26 11:10:00,39.63,39.64,39.6,39.61,101100.0,36.4134,36.4226,36.3858,36.395,101100.0
2019-11-26 11:15:00,39.61,39.61,39.55,39.58,148713.0,36.395,36.395,36.3399,36.3674,148713.0
2019-11-26 11:20:00,39.58,39.6,39.56,39.58,112749.0,36.3674,36.3858,36.349,36.3674,112749.0
2019-11-26 11:25:00,39.57,39.62,39.56,39.6,134037.0,36.3582,36.4042,36.349,36.3858,134037.0
2019-11-26 11:30:00,39.6,39.64,39.59,39.62,131556.0,36.3858,36.4226,36.3766,36.4042,131556.0
2019-11-26 11:35:00,39.62,39.68,39.62,39.68,159840.0,36.4042,36.4593,36.4042,36.4593,159840.0
2019-11-26 11:40:00,39.68,39.68,39.65,39.65,53358.0,36.4593,36.4593,36.4317,36.4317,53358.0
2019-11-26 11:45:00,39.64,39.68,39.63,39.64,78381.0,36.4226,36.4593,36.4134,36.4226,78381.0
2019-11-26 11:50:00,39.65,39.66,39.63,39.65,46791.0,36.4317,36.4409,36.4134,36.4317,46791.0
2019-11-26 11:55:00,39.65,39.67,39.64,39.65,36813.0,36.4317,36.4501,36.4226,36.4317,36813.0
2019-11-26 12:00:00,39.65,39.65,39.62,39.62,73563.0,36.4317,36.4317,36.4042,36.4042,73563.0
2019-11-26 12:05:00,39.62,39.65,39.62,39.65,45303.0,36.4042,36.4317,36.4042,36.4317,45303.0
2019-11-26 12:10:00,39.66,39.66,39.65,39.66,49671.0,36.4409,36.4409,36.4317,36.4409,49671.0
2019-11-26 12:15:00,39.66,39.66,39.64,39.64,88071.0,36.4409,36.4409,36.4226,36.4226,88071.0
2019-11-26 12:20:00,39.64,39.67,39.64,39.66,56532.0,36.4226,36.4501,36.4226,36.4409,56532.0
2019-11-26 12:25:00,39.66,39.67,39.64,39.65,84846.0,36.4409,36.4501,36.4226,36.4317,84846.0
2019-11-26 12:30:00,39.65,39.65,39.63,39.64,67317.0,36.4317,36.4317,36.4134,36.4226,67317.0
2019-11-26 12:35:00,39.65,39.66,39.64,39.65,79779.0,36.4317,36.4409,36.4226,36.4317,79779.0
2019-11-26 12:40:00,39.65,39.67,39.65,39.67,112437.0,36.4317,36.4501,36.4317,36.4501,112437.0
2019-11-26 12:45:00,39.67,39.67,39.64,39.64,44229.0,36.4501,36.4501,36.4226,36.4226,44229.0
2019-11-26 12:50:00,39.64,39.65,39.62,39.63,58941.0,36.4226,36.4317,36.4042,36.4134,58941.0
2019-11-26 12:55:00,39.63,39.66,39.63,39.65,147357.0,36.4134,36.4409,36.4134,36.4317,147357.0
2019-11-26 13:00:00,39.65,39.65,39.64,39.64,50316.0,36.4317,36.4317,36.4226,36.4226,50316.0
2019-11-26 13:05:00,39.63,39.66,39.63,39.66,49095.0,36.4134,36.4409,36.4134,36.4409,49095.0
2019-11-26 13:10:00,39.66,39.66,39.65,39.66,53313.0,36.4409,36.4409,36.4317,36.4409,53313.0
2019-11-26 13:15:00,39.66,39.67,39.65,39.66,41631.0,36.4409,36.4501,36.4317,36.4409,41631.0
2019-11-26 13:20:00,39.66,39.67,39.65,39.66,56046.0,36.4409,36.4501,36.4317,36.4409,56046.0
2019-11-26 13:25:00,39.66,39.67,39.65,39.65,55110.0,36.4409,36.4501,36.4317,36.4317,55110.0
2019-11-26 13:30:00,39.65,39.65,39.62,39.63,76434.0,36.4317,36.4317,36.4042,36.4134,76434.0
2019-11-26 13:35:00,39.63,39.66,39.63,39.66,54198.0,36.4134,36.4409,36.4134,36.4409,54198.0
2019-11-26 13:40:00,39.66,39.69,39.66,39.67,95430.0,36.4409,36.4685,36.4409,36.4501,95430.0
2019-11-26 13:45:00,39.67,39.68,39.66,39.67,109881.0,36.4501,36.4593,36.4409,36.4501,109881.0
2019-11-26 13:50:00,39.67,39.7,39.66,39.7,47325.0,36.4501,36.4777,36.4409,36.4777,47325.0
2019-11-26 13:55:00,39.7,39.71,39.69,39.71,99600.0,36.4777,36.4869,36.4685,36.4869,99600.0
2019-11-26 14:00:00,39.71,39.71,39.68,39.69,133827.0,36.4869,36.4869,36.4593,36.4685,133827.0
2019-11-26 14:05:00,39.7,39.71,39.69,39.7,81804.0,36.4777,36.4869,36.4685,36.4777,81804.0
2019-11-26 14:10:00,39.7,39.71,39.68,39.68,56916.0,36.4777,36.4869,36.4593,36.4593,56916.0
2019-11-26 14:15:00,39.68,39.69,39.68,39.68,48996.0,36.4593,36.4685,36.4593,36.4593,48996.0
2019-11-26 14:20:00,39.68,39.68,39.66,39.67,60030.0,36.4593,36.4593,36.4409,36.4501,60030.0
2019-11-26 14:25:00,39.67,39.68,39.67,39.68,67482.0,36.4501,36.4593,36.4501,36.4593,67482.0
2019-11-26 14:30:00,39.68,39.69,39.67,39.69,54114.0,36.4593,36.4685,36.4501,36.4685,54114.0
2019-11-26 14:35:00,39.69,39.69,39.68,39.69,94296.0,36.4685,36.4685,36.4593,36.4685,94296.0
2019-11-26 14:40:00,39.69,39.69,39.68,39.68,58941.0,36.4685,36.4685,36.4593,36.4593,58941.0
2019-11-26 14:45:00,39.68,39.7,39.68,39.7,66927.0,36.4593,36.4777,36.4593,36.4777,66927.0
2019-11-26 14:50:00,39.7,39.7,39.68,39.69,83679.0,36.4777,36.4777,36.4593,36.4685,83679.0
2019-11-26 14:55:00,39.7,39.71,39.69,39.7,64113.0,36.4777,36.4869,36.4685,36.4777,64113.0
2019-11-26 15:00:00,39.7,39.7,39.69,39.69,92409.0,36.4777,36.4777,36.4685,36.4685,92409.0
2019-11-26 15:05:00,39.69,39.7,39.67,39.7,117321.0,36.4685,36.4777,36.4501,36.4777,117321.0
2019-11-26 15:10:00,39.7,39.72,39.7,39.72,79005.0,36.4777,36.4961,36.4777,36.4961,79005.0
2019-11-26 15:15:00,39.71,39.72,39.69,39.71,53703.0,36.4869,36.4961,36.4685,36.4869,53703.0
2019-11-26 15:20:00,39.71,39.72,39.7,39.72,110868.0,36.4869,36.4961,36.4777,36.4961,110868.0
2019-11-26 15:25:00,39.72,39.74,39.71,39.74,122424.0,36.4961,36.5144,36.4869,36.5144,122424.0
2019-11-26 15:30:00,39.74,39.75,39.73,39.74,111975.0,36.5144,36.5236,36.5052,36.5144,111975.0
2019-11-26 15:35:00,39.74,39.74,39.72,39.73,132402.0,36.5144,36.5144,36.4961,36.5052,132402.0
2019-11-26 15:40:00,39.73,39.74,39.72,39.74,163554.0,36.5052,36.5144,36.4961,36.5144,163554.0
2019-11-26 15:45:00,39.73,39.75,39.72,39.74,164427.0,36.5052,36.5236,36.4961,36.5144,164427.0
2019-11-26 15:50:00,39.74,39.77,39.72,39.74,361083.0,36.5144,36.542,36.4961,36.5144,361083.0
2019-11-26 15:55:00,39.74,39.77,39.71,39.72,831756.0,36.5144,36.542,36.4869,36.4961,831756.0
2019-11-27 09:30:00,39.78,39.93,39.75,39.9,394362.0,36.5512,36.689,36.5236,36.6615,394362.0
2019-11-27 09:35:00,39.9,39.93,39.86,39.89,265521.0,36.6615,36.689,36.6247,36.6523,265521.0
2019-11-27 09:40:00,39.9,39.9,39.79,39.82,103893.0,36.6615,36.6615,36.5604,36.5879,103893.0
2019-11-27 09:45:00,39.82,39.83,39.77,39.78,108465.0,36.5879,36.5971,36.542,36.5512,108465.0
2019-11-27 09:50:00,39.78,39.8,39.76,39.79,95751.0,36.5512,36.5696,36.5328,36.5604,95751.0
2019-11-27 09:55:00,39.78,39.79,39.74,39.78,61890.0,36.5512,36.5604,36.5144,36.5512,61890.0
2019-11-27 10:00:00,39.78,39.79,39.76,39.77,51663.0,36.5512,36.5604,36.5328,36.542,51663.0
2019-11-27 10:05:00,39.76,39.8,39.72,39.79,109452.0,36.5328,36.5696,36.4961,36.5604,109452.0
2019-11-27 10:10:00,39.79,39.8,39.74,39.75,118530.0,36.5604,36.5696,36.5144,36.5236,118530.0
2019-11-27 10:15:00,39.76,39.76,39.73,39.75,111069.0,36.5328,36.5328,36.5052,36.5236,111069.0
2019-11-27 10:20:00,39.74,39.76,39.74,39.74,244140.0,36.5144,36.5328,36.5144,36.5144,244140.0
2019-11-27 10:25:00,39.73,39.74,39.7,39.71,104760.0,36.5052,36.5144,36.4777,36.4869,104760.0
2019-11-27 10:30:00,39.72,39.74,39.69,39.69,108741.0,36.4961,36.5144,36.4685,36.4685,108741.0
2019-11-27 10:35:00,39.69,39.74,39.69,39.73,117732.0,36.4685,36.5144,36.4685,36.5052,117732.0
2019-11-27 10:40:00,39.74,39.74,39.72,39.73,36618.0,36.5144,36.5144,36.4961,36.5052,36618.0
2019-11-27 10:45:00,39.73,39.76,39.73,39.75,89922.0,36.5052,36.5328,36.5052,36.5236,89922.0
2019-11-27 10:50:00,39.75,39.75,39.74,39.75,63564.0,36.5236,36.5236,36.5144,36.5236,63564.0
2019-11-27 10:55:00,39.75,39.75,39.72,39.72,49920.0,36.5236,36.5236,36.4961,36.4961,49920.0
2019-11-27 11:00:00,39.72,39.78,39.7,39.78,67737.0,36.4961,36.5512,36.4777,36.5512,67737.0
2019-11-27 11:05:00,39.78,39.78,39.73,39.73,79365.0,36.5512,36.5512,36.5052,36.5052,79365.0
2019-11-27 11:10:00,39.74,39.74,39.71,39.71,50271.0,36.5144,36.5144,36.4869,36.4869,50271.0
2019-11-27 11:15:00,39.71,39.74,39.7,39.74,63894.0,36.4869,36.5144,36.4777,36.5144,63894.0
2019-11-27 11:20:00,39.74,39.76,39.72,39.75,52650.0,36.5144,36.5328,36.4961,36.5236,52650.0
2019-11-27 11:25:00,39.75,39.77,39.73,39.76,34638.0,36.5236,36.542,36.5052,36.5328,34638.0
2019-11-27 11:30:00,39.76,39.79,39.75,39.79,63792.0,36.5328,36.5604,36.5236,36.5604,63792.0
2019-11-27 11:35:00,39.79,39.79,39.77,39.77,35823.0,36.5604,36.5604,36.542,36.542,35823.0
2019-11-27 11:40:00,39.77,39.78,39.76,39.77,42510.0,36.542,36.5512,36.5328,36.542,42510.0
2019-11-27 11:45:00,39.76,39.77,39.75,39.76,85704.0,36.5328,36.542,36.5236,36.5328,85704.0
2019-11-27 11:50:00,39.76,39.78,39.74,39.74,62151.0,36.5328,36.5512,36.5144,36.5144,62151.0
2019-11-27 11:55:00,39.74,39.78,39.74,39.76,40581.0,36.5144,36.5512,36.5144,36.5328,40581.0
2019-11-27 12:00:00,39.76,39.78,39.75,39.78,131658.0,36.5328,36.5512,36.5236,36.5512,131658.0
2019-11-27 12:05:00,39.78,39.79,39.77,39.78,58197.0,36.5512,36.5604,36.542,36.5512,58197.0
2019-11-27 12:10:00,39.78,39.78,39.77,39.77,41448.0,36.5512,36.5512,36.542,36.542,41448.0
2019-11-27 12:15:00,39.77,39.77,39.73,39.73,45957.0,36.542,36.542,36.5052,36.5052,45957.0
2019-11-27 12:20:00,39.73,39.75,39.73,39.75,40899.0,36.5052,36.5236,36.5052,36.5236,40899.0
2019-11-27 12:25:00,39.74,39.74,39.72,39.72,42393.0,36.5144,36.5144,36.4961,36.4961,42393.0
2019-11-27 12:30:00,39.72,39.74,39.71,39.73,35319.0,36.4961,36.5144,36.4869,36.5052,35319.0
2019-11-27 12:35:00,39.73,39.74,39.72,39.74,29445.0,36.5052,36.5144,36.4961,36.5144,29445.0
2019-11-27 12:40:00,39.73,39.73,39.71,39.72,64323.0,36.5052,36.5052,36.4869,36.4961,64323.0
2019-11-27 12:45:00,39.71,39.72,39.7,39.71,45042.0,36.4869,36.4961,36.4777,36.4869,45042.0
2019-11-27 12:50:00,39.71,39.71,39.7,39.71,54243.0,36.4869,36.4869,36.4777,36.4869,54243.0
2019-11-27 12:55:00,39.71,39.72,39.7,39.71,38694.0,36.4869,36.4961,36.4777,36.4869,38694.0
2019-11-27 13:00:00,39.71,39.72,39.71,39.72,60750.0,36.4869,36.4961,36.4869,36.4961,60750.0
2019-11-27 13:05:00,39.72,39.73,39.71,39.71,37356.0,36.4961,36.5052,36.4869,36.4869,37356.0
2019-11-27 13:10:00,39.71,39.76,39.71,39.75,64542.0,36.4869,36.5328,36.4869,36.5236,64542.0
2019-11-27 13:15:00,39.75,39.77,39.73,39.74,67011.0,36.5236,36.542,36.5052,36.5144,67011.0
2019-11-27 13:20:00,39.74,39.77,39.73,39.76,50520.0,36.5144,36.542,36.5052,36.5328,50520.0
2019-11-27 13:25:00,39.76,39.77,39.75,39.76,32958.0,36.5328,36.542,36.5236,36.5328,32958.0
2019-11-27 13:30:00,39.76,39.76,39.74,39.75,67935.0,36.5328,36.5328,36.5144,36.5236,67935.0
2019-11-27 13:35:00,39.75,39.76,39.74,39.75,59031.0,36.5236,36.5328,36.5144,36.5236,59031.0
2019-11-27 13:40:00,39.75,39.76,39.73,39.73,40608.0,36.5236,36.5328,36.5052,36.5052,40608.0
2019-11-27 13:45:00,39.74,39.74,39.73,39.73,42975.0,36.5144,36.5144,36.5052,36.5052,42975.0
2019-11-27 13:50:00,39.74,39.75,39.72,39.72,71550.0,36.5144,36.5236,36.4961,36.4961,71550.0
2019-11-27 13:55:00,39.72,39.74,39.72,39.73,46230.0,36.4961,36.5144,36.4961,36.5052,46230.0
2019-11-27 14:00:00,39.73,39.74,39.72,39.73,38580.0,36.5052,36.5144,36.4961,36.5052,38580.0
2019-11-27 14:05:00,39.73,39.73,39.7,39.71,68118.0,36.5052,36.5052,36.4777,36.4869,68118.0
2019-11-27 14:10:00,39.71,39.72,39.58,39.65,398304.0,36.4869,36.4961,36.3674,36.4317,398304.0
2019-11-27 14:15:00,39.65,39.67,39.63,39.65,84789.0,36.4317,36.4501,36.4134,36.4317,84789.0
2019-11-27 14:20:00,39.65,39.69,39.64,39.69,52998.0,36.4317,36.4685,36.4226,36.4685,52998.0
2019-11-27 14:25:00,39.69,39.69,39.67,39.68,31665.0,36.4685,36.4685,36.4501,36.4593,31665.0
2019-11-27 14:30:00,39.67,39.68,39.66,39.67,38157.0,36.4501,36.4593,36.4409,36.4501,38157.0
2019-11-27 14:35:00,39.67,39.69,39.66,39.68,38952.0,36.4501,36.4685,36.4409,36.4593,38952.0
2019-11-27 14:40:00,39.68,39.68,39.67,39.67,58104.0,36.4593,36.4593,36.4501,36.4501,58104.0
2019-11-27 14:45:00,39.67,39.68,39.66,39.67,60795.0,36.4501,36.4593,36.4409,36.4501,60795.0
2019-11-27 14:50:00,39.67,39.68,39.65,39.66,58479.0,36.4501,36.4593,36.4317,36.4409,58479.0
2019-11-27 14:55:00,39.65,39.67,39.64,39.65,95142.0,36.4317,36.4501,36.4226,36.4317,95142.0
2019-11-27 15:00:00,39.64,39.64,39.61,39.63,101184.0,36.4226,36.4226,36.395,36.4134,101184.0
2019-11-27 15:05:00,39.64,39.65,39.63,39.65,64686.0,36.4226,36.4317,36.4134,36.4317,64686.0
2019-11-27 15:10:00,39.64,39.65,39.62,39.64,91179.0,36.4226,36.4317,36.4042,36.4226,91179.0
2019-11-27 15:15:00,39.64,39.66,39.64,39.65,85065.0,36.4226,36.4409,36.4226,36.4317,85065.0
2019-11-27 15:20:00,39.65,39.67,39.64,39.64,103428.0,36.4317,36.4501,36.4226,36.4226,103428.0
2019-11-27 15:25:00,39.64,39.64,39.61,39.62,144093.0,36.4226,36.4226,36.395,36.4042,144093.0
2019-11-27 15:30:00,39.62,39.63,39.61,39.62,153867.0,36.4042,36.4134,36.395,36.4042,153867.0
2019-11-27 15:35:00,39.62,39.63,39.62,39.62,117402.0,36.4042,36.4134,36.4042,36.4042,117402.0
2019-11-27 15:40:00,39.62,39.62,39.58,39.58,171552.0,36.4042,36.4042,36.3674,36.3674,171552.0
2019-11-27 15:45:00,39.58,39.63,39.58,39.63,236745.0,36.3674,36.4134,36.3674,36.4134,236745.0
2019-11-27 15:50:00,39.62,39.65,39.6,39.61,291123.0,36.4042,36.4317,36.3858,36.395,291123.0
2019-11-27 15:55:00,39.61,39.63,39.58,39.59,702381.0,36.395,36.4134,36.3674,36.3766,702381.0
2019-11-29 09:30:00,39.71,39.92,39.7,39.79,780027.0,36.4869,36.6798,36.4777,36.5604,780027.0
2019-11-29 09:35:00,39.79,39.98,39.76,39.92,413514.0,36.5604,36.735,36.5328,36.6798,413514.0
2019-11-29 09:40:00,39.92,39.96,39.86,39.96,154995.0,36.6798,36.7166,36.6247,36.7166,154995.0
2019-11-29 09:45:00,39.95,39.99,39.93,39.98,219561.0,36.7074,36.7441,36.689,36.735,219561.0
2019-11-29 09:50:00,39.98,39.98,39.89,39.93,160293.0,36.735,36.735,36.6523,36.689,160293.0
2019-11-29 09:55:00,39.94,39.97,39.91,39.92,138624.0,36.6982,36.7258,36.6706,36.6798,138624.0
2019-11-29 10:00:00,39.92,39.96,39.91,39.93,178575.0,36.6798,36.7166,36.6706,36.689,178575.0
2019-11-29 10:05:00,39.93,39.98,39.93,39.97,140334.0,36.689,36.735,36.689,36.7258,140334.0
2019-11-29 10:10:00,39.97,39.99,39.94,39.97,133518.0,36.7258,36.7441,36.6982,36.7258,133518.0
2019-11-29 10:15:00,39.96,39.98,39.94,39.95,145368.0,36.7166,36.735,36.6982,36.7074,145368.0
2019-11-29 10:20:00,39.95,39.96,39.91,39.93,164697.0,36.7074,36.7166,36.6706,36.689,164697.0
2019-11-29 10:25:00,39.94,39.95,39.89,39.91,187266.0,36.6982,36.7074,36.6523,36.6706,187266.0
2019-11-29 10:30:00,39.9,39.91,39.87,39.88,89151.0,36.6615,36.6706,36.6339,36.6431,89151.0
2019-11-29 10:35:00,39.88,39.91,39.88,39.89,99633.0,36.6431,36.6706,36.6431,36.6523,99633.0
2019-11-29 10:40:00,39.88,39.89,39.81,39.81,170808.0,36.6431,36.6523,36.5788,36.5788,170808.0
2019-11-29 10:45:00,39.81,39.86,39.81,39.85,140820.0,36.5788,36.6247,36.5788,36.6155,140820.0
2019-11-29 10:50:00,39.85,39.88,39.84,39.87,128841.0,36.6155,36.6431,36.6063,36.6339,128841.0
2019-11-29 10:55:00,39.88,39.89,39.85,39.85,168519.0,36.6431,36.6523,36.6155,36.6155,168519.0
2019-11-29 11:00:00,39.85,39.87,39.84,39.85,97602.0,36.6155,36.6339,36.6063,36.6155,97602.0
2019-11-29 11:05:00,39.85,39.87,39.83,39.86,49041.0,36.6155,36.6339,36.5971,36.6247,49041.0
2019-11-29 11:10:00,39.86,39.89,39.85,39.85,76170.0,36.6247,36.6523,36.6155,36.6155,76170.0
2019-11-29 11:15:00,39.85,39.88,39.85,39.87,49401.0,36.6155,36.6431,36.6155,36.6339,49401.0
2019-11-29 11:20:00,39.87,39.9,39.86,39.89,71610.0,36.6339,36.6615,36.6247,36.6523,71610.0
2019-11-29 11:25:00,39.89,39.91,39.88,39.9,100182.0,36.6523,36.6706,36.6431,36.6615,100182.0
2019-11-29 11:30:00,39.9,39.94,39.9,39.93,160299.0,36.6615,36.6982,36.6615,36.689,160299.0
2019-11-29 11:35:00,39.93,39.95,39.9,39.91,154812.0,36.689,36.7074,36.6615,36.6706,154812.0
2019-11-29 11:40:00,39.92,39.92,39.87,39.88,62361.0,36.6798,36.6798,36.6339,36.6431,62361.0
2019-11-29 11:45:00,39.88,39.88,39.84,39.85,55149.0,36.6431,36.6431,36.6063,36.6155,55149.0
2019-11-29 11:50:00,39.84,39.87,39.84,39.86,159120.0,36.6063,36.6339,36.6063,36.6247,159120.0
2019-11-29 11:55:00,39.86,39.86,39.82,39.83,95688.0,36.6247,36.6247,36.5879,36.5971,95688.0
2019-11-29 12:00:00,39.83,39.84,39.81,39.83,71919.0,36.5971,36.6063,36.5788,36.5971,71919.0
2019-11-29 12:05:00,39.83,39.85,39.83,39.84,105813.0,36.5971,36.6155,36.5971,36.6063,105813.0
2019-11-29 12:10:00,39.84,39.85,39.82,39.82,64332.0,36.6063,36.6155,36.5879,36.5879,64332.0
2019-11-29 12:15:00,39.82,39.83,39.77,39.77,149625.0,36.5879,36.5971,36.542,36.542,149625.0
2019-11-29 12:20:00,39.77,39.8,39.77,39.79,98688.0,36.542,36.5696,36.542,36.5604,98688.0
2019-11-29 12:25:00,39.79,39.8,39.77,39.77,68688.0,36.5604,36.5696,36.542,36.542,68688.0
2019-11-29 12:30:00,39.77,39.78,39.73,39.73,73755.0,36.542,36.5512,36.5052,36.5052,73755.0
2019-11-29 12:35:00,39.73,39.76,39.72,39.75,90576.0,36.5052,36.5328,36.4961,36.5236,90576.0
2019-11-29 12:40:00,39.75,39.75,39.7,39.73,131286.0,36.5236,36.5236,36.4777,36.5052,131286.0
2019-11-29 12:45:00,39.73,39.75,39.7,39.71,95418.0,36.5052,36.5236,36.4777,36.4869,95418.0
2019-11-29 12:50:00,39.71,39.75,39.71,39.72,163083.0,36.4869,36.5236,36.4869,36.4961,163083.0
2019-11-29 12:55:00,39.72,39.76,39.67,39.72,551910.0,36.4961,36.5328,36.4501,36.4961,551910.0
2019-12-02 09:30:00,39.74,39.79,39.7,39.73,547242.0,36.5144,36.5604,36.4777,36.5052,547242.0
2019-12-02 09:35:00,39.73,39.78,39.7,39.71,191142.0,36.5052,36.5512,36.4777,36.4869,191142.0
2019-12-02 09:40:00,39.7,39.75,39.62,39.63,237930.0,36.4777,36.5236,36.4042,36.4134,237930.0
2019-12-02 09:45:00,39.63,39.68,39.62,39.65,145356.0,36.4134,36.4593,36.4042,36.4317,145356.0
2019-12-02 09:50:00,39.65,39.67,39.6,39.62,156840.0,36.4317,36.4501,36.3858,36.4042,156840.0
2019-12-02 09:55:00,39.62,39.63,39.54,39.57,241149.0,36.4042,36.4134,36.3307,36.3582,241149.0
2019-12-02 10:00:00,39.57,39.63,39.55,39.62,161733.0,36.3582,36.4134,36.3399,36.4042,161733.0
2019-12-02 10:05:00,39.62,39.62,39.53,39.54,188649.0,36.4042,36.4042,36.3215,36.3307,188649.0
2019-12-02 10:10:00,39.53,39.59,39.52,39.53,148728.0,36.3215,36.3766,36.3123,36.3215,148728.0
2019-12-02 10:15:00,39.53,39.57,39.52,39.53,123279.0,36.3215,36.3582,36.3123,36.3215,123279.0
2019-12-02 10:20:00,39.53,39.57,39.51,39.51,154644.0,36.3215,36.3582,36.3031,36.3031,154644.0
2019-12-02 10:25:00,39.51,39.54,39.48,39.53,187143.0,36.3031,36.3307,36.2755,36.3215,187143.0
2019-12-02 10:30:00,39.53,39.53,39.46,39.47,117039.0,36.3215,36.3215,36.2572,36.2664,117039.0
2019-12-02 10:35:00,39.46,39.47,39.41,39.47,180891.0,36.2572,36.2664,36.2112,36.2664,180891.0
2019-12-02 10:40:00,39.47,39.52,39.46,39.47,171576.0,36.2664,36.3123,36.2572,36.2664,171576.0
2019-12-02 10:45:00,39.47,39.47,39.42,39.44,187800.0,36.2664,36.2664,36.2204,36.2388,187800.0
2019-12-02 10:50:00,39.44,39.44,39.37,39.37,146643.0,36.2388,36.2388,36.1745,36.1745,146643.0
2019-12-02 10:55:00,39.38,39.38,39.28,39.33,484191.0,36.1837,36.1837,36.0918,36.1377,484191.0
2019-12-02 11:00:00,39.34,39.36,39.3,39.36,199944.0,36.1469,36.1653,36.1102,36.1653,199944.0
2019-12-02 11:05:00,39.37,39.41,39.35,39.35,134757.0,36.1745,36.2112,36.1561,36.1561,134757.0
2019-12-02 11:10:00,39.35,39.4,39.34,39.37,133488.0,36.1561,36.202,36.1469,36.1745,133488.0
2019-12-02 11:15:00,39.37,39.42,39.37,39.39,91122.0,36.1745,36.2204,36.1745,36.1928,91122.0
2019-12-02 11:20:00,39.38,39.43,39.38,39.42,126981.0,36.1837,36.2296,36.1837,36.2204,126981.0
2019-12-02 11:25:00,39.42,39.45,39.41,39.41,128625.0,36.2204,36.248,36.2112,36.2112,128625.0
2019-12-02 11:30:00,39.41,39.42,39.37,39.4,77367.0,36.2112,36.2204,36.1745,36.202,77367.0
2019-12-02 11:35:00,39.4,39.41,39.36,39.37,64362.0,36.202,36.2112,36.1653,36.1745,64362.0
2019-12-02 11:40:00,39.37,39.37,39.35,39.35,83736.0,36.1745,36.1745,36.1561,36.1561,83736.0
2019-12-02 11:45:00,39.35,39.41,39.35,39.4,203451.0,36.1561,36.2112,36.1561,36.202,203451.0
2019-12-02 11:50:00,39.4,39.43,39.39,39.41,159225.0,36.202,36.2296,36.1928,36.2112,159225.0
2019-12-02 11:55:00,39.4,39.41,39.38,39.39,71433.0,36.202,36.2112,36.1837,36.1928,71433.0
2019-12-02 12:00:00,39.39,39.44,39.39,39.42,101028.0,36.1928,36.2388,36.1928,36.2204,101028.0
2019-12-02 12:05:00,39.42,39.45,39.4,39.45,77184.0,36.2204,36.248,36.202,36.248,77184.0
2019-12-02 12:10:00,39.45,39.45,39.4,39.41,64059.0,36.248,36.248,36.202,36.2112,64059.0
2019-12-02 12:15:00,39.41,39.44,39.41,39.43,92490.0,36.2112,36.2388,36.2112,36.2296,92490.0
2019-12-02 12:20:00,39.43,39.43,39.41,39.41,69228.0,36.2296,36.2296,36.2112,36.2112,69228.0
2019-12-02 12:25:00,39.41,39.43,39.38,39.39,122262.0,36.2112,36.2296,36.1837,36.1928,122262.0
2019-12-02 12:30:00,39.39,39.41,39.38,39.39,98649.0,36.1928,36.2112,36.1837,36.1928,98649.0
2019-12-02 12:35:00,39.39,39.39,39.36,39.37,52896.0,36.1928,36.1928,36.1653,36.1745,52896.0
2019-12-02 12:40:00,39.37,39.41,39.37,39.4,64278.0,36.1745,36.2112,36.1745,36.202,64278.0
2019-12-02 12:45:00,39.4,39.41,39.38,39.4,48015.0,36.202,36.2112,36.1837,36.202,48015.0
2019-12-02 12:50:00,39.39,39.41,39.37,39.38,77523.0,36.1928,36.2112,36.1745,36.1837,77523.0
2019-12-02 12:55:00,39.38,39.38,39.34,39.34,81834.0,36.1837,36.1837,36.1469,36.1469,81834.0
2019-12-02 13:00:00,39.34,39.37,39.33,39.37,124635.0,36.1469,36.1745,36.1377,36.1745,124635.0
2019-12-02 13:05:00,39.37,39.37,39.36,39.37,40020.0,36.1745,36.1745,36.1653,36.1745,40020.0
2019-12-02 13:10:00,39.36,39.39,39.36,39.37,45531.0,36.1653,36.1928,36.1653,36.1745,45531.0
2019-12-02 13:15:00,39.37,39.38,39.35,39.37,78672.0,36.1745,36.1837,36.1561,36.1745,78672.0
2019-12-02 13:20:00,39.37,39.37,39.35,39.36,66330.0,36.1745,36.1745,36.1561,36.1653,66330.0
2019-12-02 13:25:00,39.36,39.38,39.36,39.37,38577.0,36.1653,36.1837,36.1653,36.1745,38577.0
2019-12-02 13:30:00,39.37,39.37,39.34,39.35,64878.0,36.1745,36.1745,36.1469,36.1561,64878.0
2019-12-02 13:35:00,39.35,39.37,39.34,39.37,55455.0,36.1561,36.1745,36.1469,36.1745,55455.0
2019-12-02 13:40:00,39.37,39.39,39.37,39.39,61677.0,36.1745,36.1928,36.1745,36.1928,61677.0
2019-12-02 13:45:00,39.39,39.41,39.39,39.41,54030.0,36.1928,36.2112,36.1928,36.2112,54030.0
2019-12-02 13:50:00,39.4,39.42,39.4,39.41,107103.0,36.202,36.2204,36.202,36.2112,107103.0
2019-12-02 13:55:00,39.41,39.42,39.4,39.41,34074.0,36.2112,36.2204,36.202,36.2112,34074.0
2019-12-02 14:00:00,39.41,39.48,39.41,39.48,155004.0,36.2112,36.2755,36.2112,36.2755,155004.0
2019-12-02 14:05:00,39.47,39.5,39.47,39.49,107214.0,36.2664,36.2939,36.2664,36.2847,107214.0
2019-12-02 14:10:00,39.49,39.53,39.48,39.5,237996.0,36.2847,36.3215,36.2755,36.2939,237996.0
2019-12-02 14:15:00,39.5,39.51,39.49,39.51,61287.0,36.2939,36.3031,36.2847,36.3031,61287.0
2019-12-02 14:20:00,39.51,39.53,39.5,39.53,90165.0,36.3031,36.3215,36.2939,36.3215,90165.0
2019-12-02 14:25:00,39.52,39.55,39.52,39.54,59460.0,36.3123,36.3399,36.3123,36.3307,59460.0
2019-12-02 14:30:00,39.54,39.56,39.53,39.55,87558.0,36.3307,36.349,36.3215,36.3399,87558.0
2019-12-02 14:35:00,39.55,39.56,39.54,39.54,89997.0,36.3399,36.349,36.3307,36.3307,89997.0
2019-12-02 14:40:00,39.54,39.55,39.52,39.53,88521.0,36.3307,36.3399,36.3123,36.3215,88521.0
2019-12-02 14:45:00,39.53,39.55,39.52,39.54,60882.0,36.3215,36.3399,36.3123,36.3307,60882.0
2019-12-02 14:50:00,39.55,39.56,39.52,39.53,71994.0,36.3399,36.349,36.3123,36.3215,71994.0
2019-12-02 14:55:00,39.53,39.55,39.53,39.54,37314.0,36.3215,36.3399,36.3215,36.3307,37314.0
2019-12-02 15:00:00,39.54,39.55,39.53,39.53,56904.0,36.3307,36.3399,36.3215,36.3215,56904.0
2019-12-02 15:05:00,39.53,39.54,39.52,39.54,94950.0,36.3215,36.3307,36.3123,36.3307,94950.0
2019-12-02 15:10:00,39.55,39.55,39.53,39.55,96408.0,36.3399,36.3399,36.3215,36.3399,96408.0
2019-12-02 15:15:00,39.55,39.6,39.54,39.59,140340.0,36.3399,36.3858,36.3307,36.3766,140340.0
2019-12-02 15:20:00,39.59,39.61,39.57,39.61,169503.0,36.3766,36.395,36.3582,36.395,169503.0
2019-12-02 15:25:00,39.61,39.62,39.58,39.61,100287.0,36.395,36.4042,36.3674,36.395,100287.0
2019-12-02 15:30:00,39.6,39.67,39.59,39.67,189075.0,36.3858,36.4501,36.3766,36.4501,189075.0
2019-12-02 15:35:00,39.67,39.7,39.65,39.67,277701.0,36.4501,36.4777,36.4317,36.4501,277701.0
2019-12-02 15:40:00,39.67,39.74,39.67,39.74,278013.0,36.4501,36.5144,36.4501,36.5144,278013.0
2019-12-02 15:45:00,39.74,39.75,39.7,39.71,258855.0,36.5144,36.5236,36.4777,36.4869,258855.0
2019-12-02 15:50:00,39.71,39.74,39.69,39.71,414162.0,36.4869,36.5144,36.4685,36.4869,414162.0
2019-12-02 15:55:00,39.71,39.76,39.69,39.75,962028.0,36.4869,36.5328,36.4685,36.5236,962028.0
2019-12-03 09:30:00,39.47,39.65,39.44,39.45,726069.0,36.2664,36.4317,36.2388,36.248,726069.0
2019-12-03 09:35:00,39.46,39.47,39.29,39.29,251763.0,36.2572,36.2664,36.101,36.101,251763.0
2019-12-03 09:40:00,39.29,39.37,39.27,39.35,222933.0,36.101,36.1745,36.0826,36.1561,222933.0
2019-12-03 09:45:00,39.35,39.39,39.34,39.37,213573.0,36.1561,36.1928,36.1469,36.1745,213573.0
2019-12-03 09:50:00,39.36,39.43,39.35,39.41,164196.0,36.1653,36.2296,36.1561,36.2112,164196.0
2019-12-03 09:55:00,39.41,39.41,39.33,39.4,161052.0,36.2112,36.2112,36.1377,36.202,161052.0
2019-12-03 10:00:00,39.4,39.4,39.32,39.33,151185.0,36.202,36.202,36.1285,36.1377,151185.0
2019-12-03 10:05:00,39.34,39.34,39.28,39.28,197451.0,36.1469,36.1469,36.0918,36.0918,197451.0
2019-12-03 10:10:00,39.28,39.36,39.28,39.36,128994.0,36.0918,36.1653,36.0918,36.1653,128994.0
2019-12-03 10:15:00,39.36,39.45,39.36,39.41,209340.0,36.1653,36.248,36.1653,36.2112,209340.0
2019-12-03 10:20:00,39.41,39.44,39.38,39.38,150375.0,36.2112,36.2388,36.1837,36.1837,150375.0
2019-12-03 10:25:00,39.38,39.38,39.33,39.35,203952.0,36.1837,36.1837,36.1377,36.1561,203952.0
2019-12-03 10:30:00,39.34,39.43,39.34,39.4,308268.0,36.1469,36.2296,36.1469,36.202,308268.0
2019-12-03 10:35:00,39.4,39.4,39.35,39.37,145401.0,36.202,36.202,36.1561,36.1745,145401.0
2019-12-03 10:40:00,39.37,39.39,39.33,39.38,152505.0,36.1745,36.1928,36.1377,36.1837,152505.0
2019-12-03 10:45:00,39.38,39.38,39.27,39.27,241938.0,36.1837,36.1837,36.0826,36.0826,241938.0
2019-12-03 10:50:00,39.27,39.31,39.26,39.29,179475.0,36.0826,36.1193,36.0734,36.101,179475.0
2019-12-03 10:55:00,39.29,39.33,39.28,39.31,161091.0,36.101,36.1377,36.0918,36.1193,161091.0
2019-12-03 11:00:00,39.32,39.37,39.3,39.36,181086.0,36.1285,36.1745,36.1102,36.1653,181086.0
2019-12-03 11:05:00,39.36,39.36,39.33,39.35,134349.0,36.1653,36.1653,36.1377,36.1561,134349.0
2019-12-03 11:10:00,39.35,39.38,39.34,39.36,110556.0,36.1561,36.1837,36.1469,36.1653,110556.0
2019-12-03 11:15:00,39.36,39.39,39.35,39.39,168087.0,36.1653,36.1928,36.1561,36.1928,168087.0
2019-12-03 11:20:00,39.39,39.4,39.35,39.36,65709.0,36.1928,36.202,36.1561,36.1653,65709.0
2019-12-03 11:25:00,39.36,39.37,39.34,39.34,66993.0,36.1653,36.1745,36.1469,36.1469,66993.0
2019-12-03 11:30:00,39.34,39.35,39.32,39.35,85146.0,36.1469,36.1561,36.1285,36.1561,85146.0
2019-12-03 11:35:00,39.35,39.38,39.34,39.38,97632.0,36.1561,36.1837,36.1469,36.1837,97632.0
2019-12-03 11:40:00,39.37,39.4,39.37,39.38,88575.0,36.1745,36.202,36.1745,36.1837,88575.0
2019-12-03 11:45:00,39.38,39.4,39.37,39.38,93069.0,36.1837,36.202,36.1745,36.1837,93069.0
2019-12-03 11:50:00,39.38,39.38,39.34,39.34,99651.0,36.1837,36.1837,36.1469,36.1469,99651.0
2019-12-03 11:55:00,39.34,39.36,39.34,39.35,66573.0,36.1469,36.1653,36.1469,36.1561,66573.0
2019-12-03 12:00:00,39.35,39.4,39.35,39.37,162645.0,36.1561,36.202,36.1561,36.1745,162645.0
2019-12-03 12:05:00,39.37,39.4,39.37,39.39,57876.0,36.1745,36.202,36.1745,36.1928,57876.0
2019-12-03 12:10:00,39.4,39.4,39.34,39.34,158415.0,36.202,36.202,36.1469,36.1469,158415.0
2019-12-03 12:15:00,39.34,39.35,39.3,39.33,131733.0,36.1469,36.1561,36.1102,36.1377,131733.0
2019-12-03 12:20:00,39.33,39.36,39.32,39.36,63180.0,36.1377,36.1653,36.1285,36.1653,63180.0
2019-12-03 12:25:00,39.36,39.37,39.32,39.33,56676.0,36.1653,36.1745,36.1285,36.1377,56676.0
2019-12-03 12:30:00,39.34,39.35,39.32,39.35,138126.0,36.1469,36.1561,36.1285,36.1561,138126.0
2019-12-03 12:35:00,39.35,39.35,39.33,39.34,69300.0,36.1561,36.1561,36.1377,36.1469,69300.0
2019-12-03 12:40:00,39.35,39.35,39.3,39.32,92550.0,36.1561,36.1561,36.1102,36.1285,92550.0
2019-12-03 12:45:00,39.32,39.35,39.3,39.33,104337.0,36.1285,36.1561,36.1102,36.1377,104337.0
2019-12-03 12:50:00,39.33,39.36,39.33,39.33,74076.0,36.1377,36.1653,36.1377,36.1377,74076.0
2019-12-03 12:55:00,39.33,39.33,39.3,39.32,62817.0,36.1377,36.1377,36.1102,36.1285,62817.0
2019-12-03 13:00:00,39.32,39.34,39.32,39.32,110532.0,36.1285,36.1469,36.1285,36.1285,110532.0
2019-12-03 13:05:00,39.32,39.32,39.3,39.3,94821.0,36.1285,36.1285,36.1102,36.1102,94821.0
2019-12-03 13:10:00,39.3,39.33,39.29,39.32,109089.0,36.1102,36.1377,36.101,36.1285,109089.0
2019-12-03 13:15:00,39.32,39.34,39.32,39.33,76044.0,36.1285,36.1469,36.1285,36.1377,76044.0
2019-12-03 13:20:00,39.33,39.33,39.3,39.32,62745.0,36.1377,36.1377,36.1102,36.1285,62745.0
2019-12-03 13:25:00,39.32,39.33,39.31,39.32,68889.0,36.1285,36.1377,36.1193,36.1285,68889.0
2019-12-03 13:30:00,39.32,39.36,39.32,39.35,100692.0,36.1285,36.1653,36.1285,36.1561,100692.0
2019-12-03 13:35:00,39.35,39.38,39.35,39.37,116151.0,36.1561,36.1837,36.1561,36.1745,116151.0
2019-12-03 13:40:00,39.37,39.4,39.37,39.38,58311.0,36.1745,36.202,36.1745,36.1837,58311.0
2019-12-03 13:45:00,39.38,39.39,39.36,39.36,30915.0,36.1837,36.1928,36.1653,36.1653,30915.0
2019-12-03 13:50:00,39.36,39.41,39.35,39.4,234582.0,36.1653,36.2112,36.1561,36.202,234582.0
2019-12-03 13:55:00,39.4,39.41,39.37,39.38,68457.0,36.202,36.2112,36.1745,36.1837,68457.0
2019-12-03 14:00:00,39.38,39.39,39.37,39.38,50826.0,36.1837,36.1928,36.1745,36.1837,50826.0
2019-12-03 14:05:00,39.38,39.38,39.37,39.37,74643.0,36.1837,36.1837,36.1745,36.1745,74643.0
2019-12-03 14:10:00,39.37,39.39,39.35,39.35,125598.0,36.1745,36.1928,36.1561,36.1561,125598.0
2019-12-03 14:15:00,39.36,39.38,39.33,39.33,110238.0,36.1653,36.1837,36.1377,36.1377,110238.0
2019-12-03 14:20:00,39.33,39.36,39.32,39.33,107133.0,36.1377,36.1653,36.1285,36.1377,107133.0
2019-12-03 14:25:00,39.33,39.35,39.32,39.34,66246.0,36.1377,36.1561,36.1285,36.1469,66246.0
2019-12-03 14:30:00,39.34,39.39,39.34,39.38,94182.0,36.1469,36.1928,36.1469,36.1837,94182.0
2019-12-03 14:35:00,39.38,39.4,39.38,39.39,150615.0,36.1837,36.202,36.1837,36.1928,150615.0
2019-12-03 14:40:00,39.39,39.4,39.37,39.37,154251.0,36.1928,36.202,36.1745,36.1745,154251.0
2019-12-03 14:45:00,39.37,39.37,39.33,39.37,106935.0,36.1745,36.1745,36.1377,36.1745,106935.0
2019-12-03 14:50:00,39.37,39.41,39.37,39.41,121578.0,36.1745,36.2112,36.1745,36.2112,121578.0
2019-12-03 14:55:00,39.41,39.43,39.4,39.42,113364.0,36.2112,36.2296,36.202,36.2204,113364.0
2019-12-03 15:00:00,39.42,39.46,39.42,39.42,105588.0,36.2204,36.2572,36.2204,36.2204,105588.0
2019-12-03 15:05:00,39.42,39.43,39.41,39.43,120753.0,36.2204,36.2296,36.2112,36.2296,120753.0
2019-12-03 15:10:00,39.42,39.46,39.42,39.43,151857.0,36.2204,36.2572,36.2204,36.2296,151857.0
2019-12-03 15:15:00,39.43,39.47,39.43,39.47,95181.0,36.2296,36.2664,36.2296,36.2664,95181.0
2019-12-03 15:20:00,39.47,39.49,39.46,39.47,160548.0,36.2664,36.2847,36.2572,36.2664,160548.0
2019-12-03 15:25:00,39.47,39.49,39.46,39.49,133161.0,36.2664,36.2847,36.2572,36.2847,133161.0
2019-12-03 15:30:00,39.49,39.5,39.46,39.46,157584.0,36.2847,36.2939,36.2572,36.2572,157584.0
2019-12-03 15:35:00,39.46,39.49,39.44,39.45,189936.0,36.2572,36.2847,36.2388,36.248,189936.0
2019-12-03 15:40:00,39.45,39.46,39.42,39.44,107193.0,36.248,36.2572,36.2204,36.2388,107193.0
2019-12-03 15:45:00,39.44,39.48,39.43,39.46,169998.0,36.2388,36.2755,36.2296,36.2572,169998.0
2019-12-03 15:50:00,39.46,39.51,39.45,39.51,302136.0,36.2572,36.3031,36.248,36.3031,302136.0
2019-12-03 15:55:00,39.51,39.56,39.5,39.56,831039.0,36.3031,36.349,36.2939,36.349,831039.0
2019-12-04 09:30:00,39.71,39.73,39.51,39.53,419601.0,36.4869,36.5052,36.3031,36.3215,419601.0
2019-12-04 09:35:00,39.54,39.63,39.54,39.61,171933.0,36.3307,36.4134,36.3307,36.395,171933.0
2019-12-04 09:40:00,39.62,39.68,39.57,39.6,141552.0,36.4042,36.4593,36.3582,36.3858,141552.0
2019-12-04 09:45:00,39.6,39.62,39.56,39.6,124608.0,36.3858,36.4042,36.349,36.3858,124608.0
2019-12-04 09:50:00,39.61,39.62,39.56,39.6,137490.0,36.395,36.4042,36.349,36.3858,137490.0
2019-12-04 09:55:00,39.59,39.62,39.59,39.6,91644.0,36.3766,36.4042,36.3766,36.3858,91644.0
2019-12-04 10:00:00,39.6,39.61,39.53,39.57,146337.0,36.3858,36.395,36.3215,36.3582,146337.0
2019-12-04 10:05:00,39.56,39.6,39.54,39.56,188229.0,36.349,36.3858,36.3307,36.349,188229.0
2019-12-04 10:10:00,39.56,39.56,39.5,39.51,196365.0,36.349,36.349,36.2939,36.3031,196365.0
2019-12-04 10:15:00,39.51,39.53,39.49,39.53,92103.0,36.3031,36.3215,36.2847,36.3215,92103.0
2019-12-04 10:20:00,39.53,39.62,39.53,39.53,355353.0,36.3215,36.4042,36.3215,36.3215,355353.0
2019-12-04 10:25:00,39.54,39.56,39.51,39.51,140136.0,36.3307,36.349,36.3031,36.3031,140136.0
2019-12-04 10:30:00,39.52,39.54,39.49,39.53,167508.0,36.3123,36.3307,36.2847,36.3215,167508.0
2019-12-04 10:35:00,39.53,39.58,39.53,39.57,332844.0,36.3215,36.3674,36.3215,36.3582,332844.0
2019-12-04 10:40:00,39.57,39.57,39.49,39.53,242850.0,36.3582,36.3582,36.2847,36.3215,242850.0
2019-12-04 10:45:00,39.53,39.57,39.52,39.56,181605.0,36.3215,36.3582,36.3123,36.349,181605.0
2019-12-04 10:50:00,39.56,39.6,39.55,39.59,127455.0,36.349,36.3858,36.3399,36.3766,127455.0
2019-12-04 10:55:00,39.59,39.6,39.54,39.55,115125.0,36.3766,36.3858,36.3307,36.3399,115125.0
2019-12-04 11:00:00,39.55,39.59,39.55,39.56,109785.0,36.3399,36.3766,36.3399,36.349,109785.0
2019-12-04 11:05:00,39.56,39.57,39.52,39.52,87981.0,36.349,36.3582,36.3123,36.3123,87981.0
2019-12-04 11:10:00,39.52,39.53,39.49,39.51,115299.0,36.3123,36.3215,36.2847,36.3031,115299.0
2019-12-04 11:15:00,39.51,39.53,39.5,39.52,95100.0,36.3031,36.3215,36.2939,36.3123,95100.0
2019-12-04 11:20:00,39.52,39.53,39.5,39.52,100359.0,36.3123,36.3215,36.2939,36.3123,100359.0
2019-12-04 11:25:00,39.52,39.55,39.51,39.53,65277.0,36.3123,36.3399,36.3031,36.3215,65277.0
2019-12-04 11:30:00,39.53,39.55,39.52,39.54,160194.0,36.3215,36.3399,36.3123,36.3307,160194.0
2019-12-04 11:35:00,39.54,39.58,39.54,39.56,97140.0,36.3307,36.3674,36.3307,36.349,97140.0
2019-12-04 11:40:00,39.56,39.58,39.55,39.56,112830.0,36.349,36.3674,36.3399,36.349,112830.0
2019-12-04 11:45:00,39.57,39.57,39.53,39.55,73323.0,36.3582,36.3582,36.3215,36.3399,73323.0
2019-12-04 11:50:00,39.55,39.56,39.54,39.55,42429.0,36.3399,36.349,36.3307,36.3399,42429.0
2019-12-04 11:55:00,39.55,39.55,39.53,39.54,46038.0,36.3399,36.3399,36.3215,36.3307,46038.0
2019-12-04 12:00:00,39.54,39.55,39.54,39.54,52239.0,36.3307,36.3399,36.3307,36.3307,52239.0
2019-12-04 12:05:00,39.55,39.55,39.51,39.53,70188.0,36.3399,36.3399,36.3031,36.3215,70188.0
2019-12-04 12:10:00,39.53,39.53,39.5,39.5,115818.0,36.3215,36.3215,36.2939,36.2939,115818.0
2019-12-04 12:15:00,39.51,39.52,39.5,39.51,101004.0,36.3031,36.3123,36.2939,36.3031,101004.0
2019-12-04 12:20:00,39.51,39.52,39.43,39.47,192966.0,36.3031,36.3123,36.2296,36.2664,192966.0
2019-12-04 12:25:00,39.48,39.5,39.47,39.49,73413.0,36.2755,36.2939,36.2664,36.2847,73413.0
2019-12-04 12:30:00,39.49,39.5,39.49,39.5,78297.0,36.2847,36.2939,36.2847,36.2939,78297.0
2019-12-04 12:35:00,39.5,39.52,39.5,39.5,54837.0,36.2939,36.3123,36.2939,36.2939,54837.0
2019-12-04 12:40:00,39.5,39.51,39.5,39.51,39891.0,36.2939,36.3031,36.2939,36.3031,39891.0
2019-12-04 12:45:00,39.51,39.53,39.5,39.53,45291.0,36.3031,36.3215,36.2939,36.3215,45291.0
2019-12-04 12:50:00,39.53,39.53,39.52,39.53,56943.0,36.3215,36.3215,36.3123,36.3215,56943.0
2019-12-04 12:55:00,39.53,39.54,39.51,39.54,109692.0,36.3215,36.3307,36.3031,36.3307,109692.0
2019-12-04 13:00:00,39.54,39.55,39.53,39.55,51603.0,36.3307,36.3399,36.3215,36.3399,51603.0
2019-12-04 13:05:00,39.55,39.55,39.53,39.54,36834.0,36.3399,36.3399,36.3215,36.3307,36834.0
2019-12-04 13:10:00,39.54,39.57,39.53,39.56,65382.0,36.3307,36.3582,36.3215,36.349,65382.0
2019-12-04 13:15:00,39.56,39.57,39.53,39.54,40680.0,36.349,36.3582,36.3215,36.3307,40680.0
2019-12-04 13:20:00,39.55,39.56,39.52,39.56,69669.0,36.3399,36.349,36.3123,36.349,69669.0
2019-12-04 13:25:00,39.55,39.55,39.52,39.53,48531.0,36.3399,36.3399,36.3123,36.3215,48531.0
2019-12-04 13:30:00,39.53,39.53,39.48,39.49,69720.0,36.3215,36.3215,36.2755,36.2847,69720.0
2019-12-04 13:35:00,39.49,39.49,39.47,39.48,49779.0,36.2847,36.2847,36.2664,36.2755,49779.0
2019-12-04 13:40:00,39.48,39.49,39.48,39.49,100452.0,36.2755,36.2847,36.2755,36.2847,100452.0
2019-12-04 13:45:00,39.49,39.5,39.49,39.49,39252.0,36.2847,36.2939,36.2847,36.2847,39252.0
2019-12-04 13:50:00,39.49,39.5,39.49,39.49,78981.0,36.2847,36.2939,36.2847,36.2847,78981.0
2019-12-04 13:55:00,39.49,39.54,39.49,39.54,150987.0,36.2847,36.3307,36.2847,36.3307,150987.0
2019-12-04 14:00:00,39.54,39.56,39.54,39.56,180711.0,36.3307,36.349,36.3307,36.349,180711.0
2019-12-04 14:05:00,39.56,39.6,39.55,39.59,266958.0,36.349,36.3858,36.3399,36.3766,266958.0
2019-12-04 14:10:00,39.59,39.62,39.59,39.61,182658.0,36.3766,36.4042,36.3766,36.395,182658.0
2019-12-04 14:15:00,39.61,39.62,39.57,39.61,82869.0,36.395,36.4042,36.3582,36.395,82869.0
2019-12-04 14:20:00,39.61,39.62,39.6,39.61,83928.0,36.395,36.4042,36.3858,36.395,83928.0
2019-12-04 14:25:00,39.61,39.62,39.6,39.61,139128.0,36.395,36.4042,36.3858,36.395,139128.0
2019-12-04 14:30:00,39.61,39.62,39.6,39.61,74997.0,36.395,36.4042,36.3858,36.395,74997.0
2019-12-04 14:35:00,39.61,39.62,39.61,39.61,98913.0,36.395,36.4042,36.395,36.395,98913.0
2019-12-04 14:40:00,39.61,39.65,39.61,39.65,164448.0,36.395,36.4317,36.395,36.4317,164448.0
2019-12-04 14:45:00,39.65,39.65,39.63,39.63,45348.0,36.4317,36.4317,36.4134,36.4134,45348.0
2019-12-04 14:50:00,39.64,39.66,39.63,39.66,94425.0,36.4226,36.4409,36.4134,36.4409,94425.0
2019-12-04 14:55:00,39.66,39.66,39.64,39.66,101967.0,36.4409,36.4409,36.4226,36.4409,101967.0
2019-12-04 15:00:00,39.66,39.7,39.65,39.7,235500.0,36.4409,36.4777,36.4317,36.4777,235500.0
2019-12-04 15:05:00,39.69,39.69,39.65,39.67,95583.0,36.4685,36.4685,36.4317,36.4501,95583.0
2019-12-04 15:10:00,39.67,39.67,39.62,39.63,121422.0,36.4501,36.4501,36.4042,36.4134,121422.0
2019-12-04 15:15:00,39.63,39.63,39.59,39.6,149607.0,36.4134,36.4134,36.3766,36.3858,149607.0
2019-12-04 15:20:00,39.6,39.61,39.59,39.59,142167.0,36.3858,36.395,36.3766,36.3766,142167.0
2019-12-04 15:25:00,39.59,39.6,39.58,39.6,148533.0,36.3766,36.3858,36.3674,36.3858,148533.0
2019-12-04 15:30:00,39.6,39.61,39.58,39.59,263046.0,36.3858,36.395,36.3674,36.3766,263046.0
2019-12-04 15:35:00,39.6,39.6,39.58,39.59,207102.0,36.3858,36.3858,36.3674,36.3766,207102.0
2019-12-04 15:40:00,39.59,39.59,39.57,39.59,245997.0,36.3766,36.3766,36.3582,36.3766,245997.0
2019-12-04 15:45:00,39.59,39.62,39.58,39.59,335952.0,36.3766,36.4042,36.3674,36.3766,335952.0
2019-12-04 15:50:00,39.59,39.62,39.57,39.57,389079.0,36.3766,36.4042,36.3582,36.3582,389079.0
2019-12-04 15:55:00,39.57,39.58,39.53,39.56,976257.0,36.3582,36.3674,36.3215,36.349,976257.0
2019-12-05 09:30:00,39.45,39.48,39.3,39.32,334974.0,36.4099,36.4376,36.2714,36.2899,334974.0
2019-12-05 09:35:00,39.31,39.4,39.29,39.4,99003.0,36.2807,36.3637,36.2622,36.3637,99003.0
2019-12-05 09:40:00,39.38,39.38,39.33,39.33,70848.0,36.3453,36.3453,36.2991,36.2991,70848.0
2019-12-05 09:45:00,39.33,39.35,39.26,39.26,83835.0,36.2991,36.3176,36.2345,36.2345,83835.0
2019-12-05 09:50:00,39.27,39.32,39.26,39.29,109287.0,36.2438,36.2899,36.2345,36.2622,109287.0
2019-12-05 09:55:00,39.29,39.34,39.28,39.29,115191.0,36.2622,36.3084,36.253,36.2622,115191.0
2019-12-05 10:00:00,39.29,39.29,39.19,39.2,182928.0,36.2622,36.2622,36.1699,36.1791,182928.0
2019-12-05 10:05:00,39.19,39.23,39.17,39.18,137424.0,36.1699,36.2068,36.1515,36.1607,137424.0
2019-12-05 10:10:00,39.18,39.21,39.17,39.17,164292.0,36.1607,36.1884,36.1515,36.1515,164292.0
2019-12-05 10:15:00,39.17,39.3,39.14,39.27,175956.0,36.1515,36.2714,36.1238,36.2438,175956.0
2019-12-05 10:20:00,39.26,39.29,39.24,39.24,97431.0,36.2345,36.2622,36.2161,36.2161,97431.0
2019-12-05 10:25:00,39.24,39.28,39.21,39.26,61908.0,36.2161,36.253,36.1884,36.2345,61908.0
2019-12-05 10:30:00,39.27,39.36,39.26,39.36,128553.0,36.2438,36.3268,36.2345,36.3268,128553.0
2019-12-05 10:35:00,39.36,39.39,39.35,39.35,133956.0,36.3268,36.3545,36.3176,36.3176,133956.0
2019-12-05 10:40:00,39.35,39.36,39.29,39.29,67557.0,36.3176,36.3268,36.2622,36.2622,67557.0
2019-12-05 10:45:00,39.3,39.3,39.26,39.3,80814.0,36.2714,36.2714,36.2345,36.2714,80814.0
2019-12-05 10:50:00,39.3,39.33,39.28,39.31,54117.0,36.2714,36.2991,36.253,36.2807,54117.0
2019-12-05 10:55:00,39.31,39.33,39.27,39.32,80589.0,36.2807,36.2991,36.2438,36.2899,80589.0
2019-12-05 11:00:00,39.31,39.31,39.27,39.29,101205.0,36.2807,36.2807,36.2438,36.2622,101205.0
2019-12-05 11:05:00,39.29,39.31,39.28,39.31,47040.0,36.2622,36.2807,36.253,36.2807,47040.0
2019-12-05 11:10:00,39.32,39.32,39.29,39.31,45267.0,36.2899,36.2899,36.2622,36.2807,45267.0
2019-12-05 11:15:00,39.32,39.32,39.3,39.31,44532.0,36.2899,36.2899,36.2714,36.2807,44532.0
2019-12-05 11:20:00,39.31,39.32,39.29,39.3,55503.0,36.2807,36.2899,36.2622,36.2714,55503.0
2019-12-05 11:25:00,39.3,39.34,39.29,39.34,76692.0,36.2714,36.3084,36.2622,36.3084,76692.0
2019-12-05 11:30:00,39.34,39.35,39.32,39.34,60828.0,36.3084,36.3176,36.2899,36.3084,60828.0
2019-12-05 11:35:00,39.34,39.34,39.29,39.31,72087.0,36.3084,36.3084,36.2622,36.2807,72087.0
2019-12-05 11:40:00,39.31,39.32,39.3,39.31,37527.0,36.2807,36.2899,36.2714,36.2807,37527.0
2019-12-05 11:45:00,39.31,39.34,39.29,39.34,59646.0,36.2807,36.3084,36.2622,36.3084,59646.0
2019-12-05 11:50:00,39.34,39.34,39.3,39.31,78522.0,36.3084,36.3084,36.2714,36.2807,78522.0
2019-12-05 11:55:00,39.31,39.31,39.29,39.3,76935.0,36.2807,36.2807,36.2622,36.2714,76935.0
2019-12-05 12:00:00,39.3,39.38,39.3,39.36,79272.0,36.2714,36.3453,36.2714,36.3268,79272.0
2019-12-05 12:05:00,39.36,39.37,39.34,39.36,41637.0,36.3268,36.336,36.3084,36.3268,41637.0
2019-12-05 12:10:00,39.36,39.36,39.34,39.35,30855.0,36.3268,36.3268,36.3084,36.3176,30855.0
2019-12-05 12:15:00,39.37,39.37,39.35,39.37,77283.0,36.336,36.336,36.3176,36.336,77283.0
2019-12-05 12:20:00,39.37,39.37,39.33,39.34,54036.0,36.336,36.336,36.2991,36.3084,54036.0
2019-12-05 12:25:00,39.33,39.35,39.32,39.33,94038.0,36.2991,36.3176,36.2899,36.2991,94038.0
2019-12-05 12:30:00,39.33,39.34,39.31,39.33,61443.0,36.2991,36.3084,36.2807,36.2991,61443.0
2019-12-05 12:35:00,39.33,39.35,39.32,39.35,40020.0,36.2991,36.3176,36.2899,36.3176,40020.0
2019-12-05 12:40:00,39.35,39.35,39.32,39.34,46800.0,36.3176,36.3176,36.2899,36.3084,46800.0
2019-12-05 12:45:00,39.34,39.36,39.34,39.35,57930.0,36.3084,36.3268,36.3084,36.3176,57930.0
2019-12-05 12:50:00,39.35,39.39,39.35,39.38,74208.0,36.3176,36.3545,36.3176,36.3453,74208.0
2019-12-05 12:55:00,39.38,39.41,39.38,39.4,52035.0,36.3453,36.373,36.3453,36.3637,52035.0
2019-12-05 13:00:00,39.4,39.4,39.37,39.38,56100.0,36.3637,36.3637,36.336,36.3453,56100.0
2019-12-05 13:05:00,39.38,39.39,39.35,39.36,59946.0,36.3453,36.3545,36.3176,36.3268,59946.0
2019-12-05 13:10:00,39.36,39.39,39.36,39.39,61917.0,36.3268,36.3545,36.3268,36.3545,61917.0
2019-12-05 13:15:00,39.39,39.4,39.38,39.39,59388.0,36.3545,36.3637,36.3453,36.3545,59388.0
2019-12-05 13:20:00,39.39,39.41,39.38,39.4,47964.0,36.3545,36.373,36.3453,36.3637,47964.0
2019-12-05 13:25:00,39.4,39.4,39.38,39.39,43326.0,36.3637,36.3637,36.3453,36.3545,43326.0
2019-12-05 13:30:00,39.39,39.42,39.37,39.37,62274.0,36.3545,36.3822,36.336,36.336,62274.0
2019-12-05 13:35:00,39.37,39.41,39.37,39.41,53190.0,36.336,36.373,36.336,36.373,53190.0
2019-12-05 13:40:00,39.41,39.43,39.41,39.43,60897.0,36.373,36.3914,36.373,36.3914,60897.0
2019-12-05 13:45:00,39.43,39.43,39.41,39.41,64548.0,36.3914,36.3914,36.373,36.373,64548.0
2019-12-05 13:50:00,39.42,39.42,39.4,39.4,60705.0,36.3822,36.3822,36.3637,36.3637,60705.0
2019-12-05 13:55:00,39.4,39.4,39.39,39.4,54810.0,36.3637,36.3637,36.3545,36.3637,54810.0
2019-12-05 14:00:00,39.4,39.4,39.39,39.4,40278.0,36.3637,36.3637,36.3545,36.3637,40278.0
2019-12-05 14:05:00,39.4,39.41,39.39,39.41,50835.0,36.3637,36.373,36.3545,36.373,50835.0
2019-12-05 14:10:00,39.41,39.43,39.41,39.42,71358.0,36.373,36.3914,36.373,36.3822,71358.0
2019-12-05 14:15:00,39.42,39.43,39.4,39.4,86550.0,36.3822,36.3914,36.3637,36.3637,86550.0
2019-12-05 14:20:00,39.4,39.41,39.4,39.4,34950.0,36.3637,36.373,36.3637,36.3637,34950.0
2019-12-05 14:25:00,39.4,39.42,39.39,39.4,110151.0,36.3637,36.3822,36.3545,36.3637,110151.0
2019-12-05 14:30:00,39.4,39.43,39.4,39.43,64248.0,36.3637,36.3914,36.3637,36.3914,64248.0
2019-12-05 14:35:00,39.43,39.45,39.42,39.44,79716.0,36.3914,36.4099,36.3822,36.4006,79716.0
2019-12-05 14:40:00,39.45,39.49,39.44,39.49,57564.0,36.4099,36.4468,36.4006,36.4468,57564.0
2019-12-05 14:45:00,39.48,39.5,39.48,39.49,90948.0,36.4376,36.456,36.4376,36.4468,90948.0
2019-12-05 14:50:00,39.49,39.51,39.49,39.5,101499.0,36.4468,36.4653,36.4468,36.456,101499.0
2019-12-05 14:55:00,39.5,39.5,39.42,39.48,210963.0,36.456,36.456,36.3822,36.4376,210963.0
2019-12-05 15:00:00,39.48,39.5,39.47,39.48,129591.0,36.4376,36.456,36.4283,36.4376,129591.0
2019-12-05 15:05:00,39.48,39.49,39.45,39.47,118713.0,36.4376,36.4468,36.4099,36.4283,118713.0
2019-12-05 15:10:00,39.47,39.53,39.47,39.52,110496.0,36.4283,36.4837,36.4283,36.4745,110496.0
2019-12-05 15:15:00,39.52,39.56,39.52,39.53,141570.0,36.4745,36.5114,36.4745,36.4837,141570.0
2019-12-05 15:20:00,39.53,39.55,39.51,39.52,87669.0,36.4837,36.5022,36.4653,36.4745,87669.0
2019-12-05 15:25:00,39.52,39.56,39.52,39.56,110406.0,36.4745,36.5114,36.4745,36.5114,110406.0
2019-12-05 15:30:00,39.56,39.58,39.56,39.58,170979.0,36.5114,36.5299,36.5114,36.5299,170979.0
2019-12-05 15:35:00,39.58,39.59,39.56,39.58,182796.0,36.5299,36.5391,36.5114,36.5299,182796.0
2019-12-05 15:40:00,39.59,39.59,39.56,39.59,157752.0,36.5391,36.5391,36.5114,36.5391,157752.0
2019-12-05 15:45:00,39.59,39.59,39.54,39.56,248544.0,36.5391,36.5391,36.4929,36.5114,248544.0
2019-12-05 15:50:00,39.56,39.57,39.52,39.53,275544.0,36.5114,36.5206,36.4745,36.4837,275544.0
2019-12-05 15:55:00,39.53,39.56,39.51,39.56,715644.0,36.4837,36.5114,36.4653,36.5114,715644.0
2019-12-06 09:30:00,39.69,39.83,39.64,39.8,498792.0,36.6314,36.7606,36.5852,36.7329,498792.0
2019-12-06 09:35:00,39.81,39.83,39.71,39.73,259041.0,36.7421,36.7606,36.6498,36.6683,259041.0
2019-12-06 09:40:00,39.73,39.76,39.69,39.75,196731.0,36.6683,36.696,36.6314,36.6868,196731.0
2019-12-06 09:45:00,39.75,39.76,39.7,39.71,164964.0,36.6868,36.696,36.6406,36.6498,164964.0
2019-12-06 09:50:00,39.72,39.77,39.72,39.76,208068.0,36.6591,36.7052,36.6591,36.696,208068.0
2019-12-06 09:55:00,39.76,39.77,39.71,39.74,162387.0,36.696,36.7052,36.6498,36.6775,162387.0
2019-12-06 10:00:00,39.74,39.75,39.71,39.72,86799.0,36.6775,36.6868,36.6498,36.6591,86799.0
2019-12-06 10:05:00,39.72,39.77,39.71,39.76,166200.0,36.6591,36.7052,36.6498,36.696,166200.0
2019-12-06 10:10:00,39.77,39.78,39.76,39.77,122787.0,36.7052,36.7144,36.696,36.7052,122787.0
2019-12-06 10:15:00,39.78,39.79,39.74,39.77,213222.0,36.7144,36.7237,36.6775,36.7052,213222.0
2019-12-06 10:20:00,39.76,39.78,39.76,39.78,111000.0,36.696,36.7144,36.696,36.7144,111000.0
2019-12-06 10:25:00,39.78,39.8,39.77,39.79,112227.0,36.7144,36.7329,36.7052,36.7237,112227.0
2019-12-06 10:30:00,39.8,39.8,39.76,39.77,107340.0,36.7329,36.7329,36.696,36.7052,107340.0
2019-12-06 10:35:00,39.78,39.8,39.76,39.8,155481.0,36.7144,36.7329,36.696,36.7329,155481.0
2019-12-06 10:40:00,39.8,39.8,39.78,39.79,152790.0,36.7329,36.7329,36.7144,36.7237,152790.0
2019-12-06 10:45:00,39.79,39.82,39.78,39.81,73968.0,36.7237,36.7514,36.7144,36.7421,73968.0
2019-12-06 10:50:00,39.81,39.84,39.81,39.82,251349.0,36.7421,36.7698,36.7421,36.7514,251349.0
2019-12-06 10:55:00,39.82,39.84,39.78,39.79,163635.0,36.7514,36.7698,36.7144,36.7237,163635.0
2019-12-06 11:00:00,39.8,39.83,39.79,39.8,87723.0,36.7329,36.7606,36.7237,36.7329,87723.0
2019-12-06 11:05:00,39.8,39.81,39.79,39.8,56580.0,36.7329,36.7421,36.7237,36.7329,56580.0
2019-12-06 11:10:00,39.8,39.83,39.8,39.83,110598.0,36.7329,36.7606,36.7329,36.7606,110598.0
2019-12-06 11:15:00,39.83,39.83,39.82,39.83,93276.0,36.7606,36.7606,36.7514,36.7606,93276.0
2019-12-06 11:20:00,39.83,39.83,39.79,39.8,89874.0,36.7606,36.7606,36.7237,36.7329,89874.0
2019-12-06 11:25:00,39.8,39.84,39.79,39.84,80076.0,36.7329,36.7698,36.7237,36.7698,80076.0
2019-12-06 11:30:00,39.84,39.85,39.84,39.85,121449.0,36.7698,36.7791,36.7698,36.7791,121449.0
2019-12-06 11:35:00,39.85,39.85,39.84,39.85,46956.0,36.7791,36.7791,36.7698,36.7791,46956.0
2019-12-06 11:40:00,39.85,39.86,39.84,39.85,117291.0,36.7791,36.7883,36.7698,36.7791,117291.0
2019-12-06 11:45:00,39.85,39.85,39.84,39.85,53892.0,36.7791,36.7791,36.7698,36.7791,53892.0
2019-12-06 11:50:00,39.85,39.86,39.84,39.85,69642.0,36.7791,36.7883,36.7698,36.7791,69642.0
2019-12-06 11:55:00,39.85,39.86,39.85,39.85,51483.0,36.7791,36.7883,36.7791,36.7791,51483.0
2019-12-06 12:00:00,39.85,39.87,39.85,39.86,88578.0,36.7791,36.7975,36.7791,36.7883,88578.0
2019-12-06 12:05:00,39.86,39.87,39.85,39.86,49863.0,36.7883,36.7975,36.7791,36.7883,49863.0
2019-12-06 12:10:00,39.86,39.87,39.85,39.87,76023.0,36.7883,36.7975,36.7791,36.7975,76023.0
2019-12-06 12:15:00,39.87,39.89,39.87,39.88,89631.0,36.7975,36.816,36.7975,36.8067,89631.0
2019-12-06 12:20:00,39.88,39.89,39.88,39.89,50286.0,36.8067,36.816,36.8067,36.816,50286.0
2019-12-06 12:25:00,39.89,39.9,39.88,39.89,51261.0,36.816,36.8252,36.8067,36.816,51261.0
2019-12-06 12:30:00,39.89,39.89,39.86,39.86,60426.0,36.816,36.816,36.7883,36.7883,60426.0
2019-12-06 12:35:00,39.86,39.88,39.85,39.88,53868.0,36.7883,36.8067,36.7791,36.8067,53868.0
2019-12-06 12:40:00,39.88,39.89,39.87,39.88,50466.0,36.8067,36.816,36.7975,36.8067,50466.0
2019-12-06 12:45:00,39.88,39.89,39.88,39.89,59544.0,36.8067,36.816,36.8067,36.816,59544.0
2019-12-06 12:50:00,39.89,39.9,39.88,39.89,34836.0,36.816,36.8252,36.8067,36.816,34836.0
2019-12-06 12:55:00,39.89,39.9,39.88,39.89,29433.0,36.816,36.8252,36.8067,36.816,29433.0
2019-12-06 13:00:00,39.89,39.9,39.89,39.9,26142.0,36.816,36.8252,36.816,36.8252,26142.0
2019-12-06 13:05:00,39.9,39.91,39.88,39.89,32910.0,36.8252,36.8344,36.8067,36.816,32910.0
2019-12-06 13:10:00,39.89,39.89,39.88,39.89,30234.0,36.816,36.816,36.8067,36.816,30234.0
2019-12-06 13:15:00,39.89,39.9,39.89,39.89,58533.0,36.816,36.8252,36.816,36.816,58533.0
2019-12-06 13:20:00,39.89,39.93,39.89,39.92,142143.0,36.816,36.8529,36.816,36.8437,142143.0
2019-12-06 13:25:00,39.92,39.92,39.9,39.9,56472.0,36.8437,36.8437,36.8252,36.8252,56472.0
2019-12-06 13:30:00,39.9,39.9,39.88,39.88,29607.0,36.8252,36.8252,36.8067,36.8067,29607.0
2019-12-06 13:35:00,39.89,39.89,39.87,39.88,34476.0,36.816,36.816,36.7975,36.8067,34476.0
2019-12-06 13:40:00,39.88,39.88,39.86,39.88,25818.0,36.8067,36.8067,36.7883,36.8067,25818.0
2019-12-06 13:45:00,39.88,39.88,39.87,39.88,33873.0,36.8067,36.8067,36.7975,36.8067,33873.0
2019-12-06 13:50:00,39.88,39.88,39.85,39.86,65985.0,36.8067,36.8067,36.7791,36.7883,65985.0
2019-12-06 13:55:00,39.87,39.87,39.85,39.86,33696.0,36.7975,36.7975,36.7791,36.7883,33696.0
2019-12-06 14:00:00,39.86,39.86,39.84,39.86,52101.0,36.7883,36.7883,36.7698,36.7883,52101.0
2019-12-06 14:05:00,39.86,39.86,39.85,39.86,42840.0,36.7883,36.7883,36.7791,36.7883,42840.0
2019-12-06 14:10:00,39.86,39.86,39.85,39.86,47664.0,36.7883,36.7883,36.7791,36.7883,47664.0
2019-12-06 14:15:00,39.86,39.87,39.84,39.84,47724.0,36.7883,36.7975,36.7698,36.7698,47724.0
2019-12-06 14:20:00,39.84,39.87,39.84,39.87,45093.0,36.7698,36.7975,36.7698,36.7975,45093.0
2019-12-06 14:25:00,39.87,39.89,39.87,39.89,60681.0,36.7975,36.816,36.7975,36.816,60681.0
2019-12-06 14:30:00,39.89,39.9,39.88,39.89,57621.0,36.816,36.8252,36.8067,36.816,57621.0
2019-12-06 14:35:00,39.89,39.89,39.87,39.88,43134.0,36.816,36.816,36.7975,36.8067,43134.0
2019-12-06 14:40:00,39.88,39.89,39.87,39.88,52989.0,36.8067,36.816,36.7975,36.8067,52989.0
2019-12-06 14:45:00,39.87,39.88,39.86,39.86,62187.0,36.7975,36.8067,36.7883,36.7883,62187.0
2019-12-06 14:50:00,39.86,39.86,39.84,39.85,83376.0,36.7883,36.7883,36.7698,36.7791,83376.0
2019-12-06 14:55:00,39.85,39.86,39.85,39.86,70575.0,36.7791,36.7883,36.7791,36.7883,70575.0
2019-12-06 15:00:00,39.86,39.86,39.84,39.84,101664.0,36.7883,36.7883,36.7698,36.7698,101664.0
2019-12-06 15:05:00,39.84,39.84,39.8,39.83,131109.0,36.7698,36.7698,36.7329,36.7606,131109.0
2019-12-06 15:10:00,39.83,39.85,39.83,39.83,75351.0,36.7606,36.7791,36.7606,36.7606,75351.0
2019-12-06 15:15:00,39.84,39.84,39.82,39.84,108363.0,36.7698,36.7698,36.7514,36.7698,108363.0
2019-12-06 15:20:00,39.84,39.86,39.84,39.86,110190.0,36.7698,36.7883,36.7698,36.7883,110190.0
2019-12-06 15:25:00,39.86,39.87,39.83,39.85,111009.0,36.7883,36.7975,36.7606,36.7791,111009.0
2019-12-06 15:30:00,39.85,39.87,39.84,39.87,115320.0,36.7791,36.7975,36.7698,36.7975,115320.0
2019-12-06 15:35:00,39.87,39.87,39.85,39.86,143790.0,36.7975,36.7975,36.7791,36.7883,143790.0
2019-12-06 15:40:00,39.86,39.88,39.85,39.88,114390.0,36.7883,36.8067,36.7791,36.8067,114390.0
2019-12-06 15:45:00,39.88,39.88,39.82,39.82,152844.0,36.8067,36.8067,36.7514,36.7514,152844.0
2019-12-06 15:50:00,39.82,39.86,39.82,39.85,219456.0,36.7514,36.7883,36.7514,36.7791,219456.0
2019-12-06 15:55:00,39.85,39.93,39.85,39.93,946080.0,36.7791,36.8529,36.7791,36.8529,946080.0
2019-12-09 09:30:00,39.86,39.91,39.8,39.83,374361.0,36.7883,36.8344,36.7329,36.7606,374361.0
2019-12-09 09:35:00,39.85,39.88,39.81,39.85,66048.0,36.7791,36.8067,36.7421,36.7791,66048.0
2019-12-09 09:40:00,39.86,39.95,39.86,39.94,135561.0,36.7883,36.8713,36.7883,36.8621,135561.0
2019-12-09 09:45:00,39.94,39.95,39.9,39.91,60825.0,36.8621,36.8713,36.8252,36.8344,60825.0
2019-12-09 09:50:00,39.9,39.93,39.87,39.92,144597.0,36.8252,36.8529,36.7975,36.8437,144597.0
2019-12-09 09:55:00,39.92,39.92,39.85,39.88,80025.0,36.8437,36.8437,36.7791,36.8067,80025.0
2019-12-09 10:00:00,39.88,39.93,39.87,39.9,92763.0,36.8067,36.8529,36.7975,36.8252,92763.0
2019-12-09 10:05:00,39.9,39.9,39.82,39.82,116910.0,36.8252,36.8252,36.7514,36.7514,116910.0
2019-12-09 10:10:00,39.82,39.85,39.8,39.81,92340.0,36.7514,36.7791,36.7329,36.7421,92340.0
2019-12-09 10:15:00,39.81,39.84,39.81,39.83,91605.0,36.7421,36.7698,36.7421,36.7606,91605.0
2019-12-09 10:20:00,39.84,39.86,39.8,39.81,100050.0,36.7698,36.7883,36.7329,36.7421,100050.0
2019-12-09 10:25:00,39.81,39.83,39.79,39.8,116517.0,36.7421,36.7606,36.7237,36.7329,116517.0
2019-12-09 10:30:00,39.8,39.85,39.79,39.84,74772.0,36.7329,36.7791,36.7237,36.7698,74772.0
2019-12-09 10:35:00,39.84,39.84,39.8,39.81,77295.0,36.7698,36.7698,36.7329,36.7421,77295.0
2019-12-09 10:40:00,39.81,39.83,39.78,39.82,126438.0,36.7421,36.7606,36.7144,36.7514,126438.0
2019-12-09 10:45:00,39.82,39.85,39.82,39.83,95547.0,36.7514,36.7791,36.7514,36.7606,95547.0
2019-12-09 10:50:00,39.83,39.85,39.83,39.84,53244.0,36.7606,36.7791,36.7606,36.7698,53244.0
2019-12-09 10:55:00,39.84,39.87,39.82,39.86,77286.0,36.7698,36.7975,36.7514,36.7883,77286.0
2019-12-09 11:00:00,39.86,39.87,39.84,39.86,51039.0,36.7883,36.7975,36.7698,36.7883,51039.0
2019-12-09 11:05:00,39.86,39.89,39.85,39.88,41937.0,36.7883,36.816,36.7791,36.8067,41937.0
2019-12-09 11:10:00,39.88,39.88,39.85,39.85,76146.0,36.8067,36.8067,36.7791,36.7791,76146.0
2019-12-09 11:15:00,39.85,39.86,39.83,39.85,106125.0,36.7791,36.7883,36.7606,36.7791,106125.0
2019-12-09 11:20:00,39.85,39.88,39.85,39.86,65937.0,36.7791,36.8067,36.7791,36.7883,65937.0
2019-12-09 11:25:00,39.85,39.9,39.84,39.89,63837.0,36.7791,36.8252,36.7698,36.816,63837.0
2019-12-09 11:30:00,39.89,39.9,39.88,39.9,37737.0,36.816,36.8252,36.8067,36.8252,37737.0
2019-12-09 11:35:00,39.9,39.91,39.89,39.9,61368.0,36.8252,36.8344,36.816,36.8252,61368.0
2019-12-09 11:40:00,39.9,39.92,39.9,39.91,99600.0,36.8252,36.8437,36.8252,36.8344,99600.0
2019-12-09 11:45:00,39.91,39.91,39.86,39.89,128523.0,36.8344,36.8344,36.7883,36.816,128523.0
2019-12-09 11:50:00,39.89,39.89,39.84,39.86,148713.0,36.816,36.816,36.7698,36.7883,148713.0
2019-12-09 11:55:00,39.87,39.91,39.87,39.91,47229.0,36.7975,36.8344,36.7975,36.8344,47229.0
2019-12-09 12:00:00,39.91,39.93,39.85,39.85,128535.0,36.8344,36.8529,36.7791,36.7791,128535.0
2019-12-09 12:05:00,39.85,39.87,39.83,39.85,173814.0,36.7791,36.7975,36.7606,36.7791,173814.0
2019-12-09 12:10:00,39.85,39.86,39.83,39.84,72489.0,36.7791,36.7883,36.7606,36.7698,72489.0
2019-12-09 12:15:00,39.84,39.86,39.82,39.85,87273.0,36.7698,36.7883,36.7514,36.7791,87273.0
2019-12-09 12:20:00,39.85,39.85,39.83,39.84,44292.0,36.7791,36.7791,36.7606,36.7698,44292.0
2019-12-09 12:25:00,39.85,39.85,39.83,39.84,44451.0,36.7791,36.7791,36.7606,36.7698,44451.0
2019-12-09 12:30:00,39.84,39.85,39.76,39.81,301965.0,36.7698,36.7791,36.696,36.7421,301965.0
2019-12-09 12:35:00,39.8,39.81,39.79,39.8,40155.0,36.7329,36.7421,36.7237,36.7329,40155.0
2019-12-09 12:40:00,39.8,39.81,39.79,39.79,28077.0,36.7329,36.7421,36.7237,36.7237,28077.0
2019-12-09 12:45:00,39.79,39.81,39.78,39.81,41136.0,36.7237,36.7421,36.7144,36.7421,41136.0
2019-12-09 12:50:00,39.8,39.82,39.77,39.77,46974.0,36.7329,36.7514,36.7052,36.7052,46974.0
2019-12-09 12:55:00,39.77,39.79,39.77,39.79,41940.0,36.7052,36.7237,36.7052,36.7237,41940.0
2019-12-09 13:00:00,39.79,39.82,39.78,39.81,87294.0,36.7237,36.7514,36.7144,36.7421,87294.0
2019-12-09 13:05:00,39.82,39.82,39.8,39.81,27210.0,36.7514,36.7514,36.7329,36.7421,27210.0
2019-12-09 13:10:00,39.81,39.81,39.77,39.79,82398.0,36.7421,36.7421,36.7052,36.7237,82398.0
2019-12-09 13:15:00,39.79,39.81,39.79,39.81,45501.0,36.7237,36.7421,36.7237,36.7421,45501.0
2019-12-09 13:20:00,39.81,39.82,39.8,39.8,49353.0,36.7421,36.7514,36.7329,36.7329,49353.0
2019-12-09 13:25:00,39.8,39.82,39.79,39.81,56376.0,36.7329,36.7514,36.7237,36.7421,56376.0
2019-12-09 13:30:00,39.81,39.81,39.79,39.8,48156.0,36.7421,36.7421,36.7237,36.7329,48156.0
2019-12-09 13:35:00,39.81,39.84,39.81,39.83,43092.0,36.7421,36.7698,36.7421,36.7606,43092.0
2019-12-09 13:40:00,39.83,39.84,39.82,39.83,31194.0,36.7606,36.7698,36.7514,36.7606,31194.0
2019-12-09 13:45:00,39.83,39.83,39.82,39.83,28566.0,36.7606,36.7606,36.7514,36.7606,28566.0
2019-12-09 13:50:00,39.83,39.84,39.81,39.83,58986.0,36.7606,36.7698,36.7421,36.7606,58986.0
2019-12-09 13:55:00,39.83,39.85,39.83,39.85,38583.0,36.7606,36.7791,36.7606,36.7791,38583.0
2019-12-09 14:00:00,39.85,39.85,39.8,39.81,47040.0,36.7791,36.7791,36.7329,36.7421,47040.0
2019-12-09 14:05:00,39.81,39.82,39.79,39.8,81891.0,36.7421,36.7514,36.7237,36.7329,81891.0
2019-12-09 14:10:00,39.81,39.82,39.8,39.82,49839.0,36.7421,36.7514,36.7329,36.7514,49839.0
2019-12-09 14:15:00,39.82,39.82,39.79,39.81,145275.0,36.7514,36.7514,36.7237,36.7421,145275.0
2019-12-09 14:20:00,39.81,39.81,39.79,39.79,78519.0,36.7421,36.7421,36.7237,36.7237,78519.0
2019-12-09 14:25:00,39.79,39.8,39.78,39.8,35049.0,36.7237,36.7329,36.7144,36.7329,35049.0
2019-12-09 14:30:00,39.8,39.83,39.8,39.83,56094.0,36.7329,36.7606,36.7329,36.7606,56094.0
2019-12-09 14:35:00,39.83,39.85,39.83,39.84,59241.0,36.7606,36.7791,36.7606,36.7698,59241.0
2019-12-09 14:40:00,39.84,39.84,39.81,39.81,162840.0,36.7698,36.7698,36.7421,36.7421,162840.0
2019-12-09 14:45:00,39.81,39.86,39.81,39.84,56646.0,36.7421,36.7883,36.7421,36.7698,56646.0
2019-12-09 14:50:00,39.84,39.84,39.82,39.83,40218.0,36.7698,36.7698,36.7514,36.7606,40218.0
2019-12-09 14:55:00,39.83,39.85,39.82,39.84,46230.0,36.7606,36.7791,36.7514,36.7698,46230.0
2019-12-09 15:00:00,39.83,39.86,39.82,39.85,53889.0,36.7606,36.7883,36.7514,36.7791,53889.0
2019-12-09 15:05:00,39.85,39.85,39.82,39.82,61626.0,36.7791,36.7791,36.7514,36.7514,61626.0
2019-12-09 15:10:00,39.82,39.86,39.82,39.85,50424.0,36.7514,36.7883,36.7514,36.7791,50424.0
2019-12-09 15:15:00,39.85,39.87,39.85,39.86,58713.0,36.7791,36.7975,36.7791,36.7883,58713.0
2019-12-09 15:20:00,39.86,39.87,39.85,39.86,88131.0,36.7883,36.7975,36.7791,36.7883,88131.0
2019-12-09 15:25:00,39.85,39.86,39.83,39.83,103854.0,36.7791,36.7883,36.7606,36.7606,103854.0
2019-12-09 15:30:00,39.83,39.85,39.82,39.84,74154.0,36.7606,36.7791,36.7514,36.7698,74154.0
2019-12-09 15:35:00,39.84,39.84,39.8,39.81,131574.0,36.7698,36.7698,36.7329,36.7421,131574.0
2019-12-09 15:40:00,39.81,39.82,39.77,39.78,177036.0,36.7421,36.7514,36.7052,36.7144,177036.0
2019-12-09 15:45:00,39.78,39.78,39.75,39.78,250587.0,36.7144,36.7144,36.6868,36.7144,250587.0
2019-12-09 15:50:00,39.78,39.79,39.74,39.76,302712.0,36.7144,36.7237,36.6775,36.696,302712.0
2019-12-09 15:55:00,39.75,39.79,39.73,39.78,810267.0,36.6868,36.7237,36.6683,36.7144,810267.0
2019-12-10 09:30:00,39.78,39.81,39.68,39.7,366027.0,36.7144,36.7421,36.6222,36.6406,366027.0
2019-12-10 09:35:00,39.71,39.77,39.7,39.73,233352.0,36.6498,36.7052,36.6406,36.6683,233352.0
2019-12-10 09:40:00,39.74,39.78,39.71,39.75,109908.0,36.6775,36.7144,36.6498,36.6868,109908.0
2019-12-10 09:45:00,39.75,39.75,39.67,39.68,106755.0,36.6868,36.6868,36.6129,36.6222,106755.0
2019-12-10 09:50:00,39.67,39.75,39.67,39.74,239340.0,36.6129,36.6868,36.6129,36.6775,239340.0
2019-12-10 09:55:00,39.74,39.75,39.69,39.72,131535.0,36.6775,36.6868,36.6314,36.6591,131535.0
2019-12-10 10:00:00,39.72,39.73,39.68,39.73,135648.0,36.6591,36.6683,36.6222,36.6683,135648.0
2019-12-10 10:05:00,39.73,39.77,39.7,39.73,180183.0,36.6683,36.7052,36.6406,36.6683,180183.0
2019-12-10 10:10:00,39.74,39.79,39.73,39.78,145278.0,36.6775,36.7237,36.6683,36.7144,145278.0
2019-12-10 10:15:00,39.79,39.82,39.79,39.82,121797.0,36.7237,36.7514,36.7237,36.7514,121797.0
2019-12-10 10:20:00,39.82,39.84,39.81,39.82,102102.0,36.7514,36.7698,36.7421,36.7514,102102.0
2019-12-10 10:25:00,39.82,39.83,39.79,39.82,72465.0,36.7514,36.7606,36.7237,36.7514,72465.0
2019-12-10 10:30:00,39.82,39.82,39.77,39.78,131898.0,36.7514,36.7514,36.7052,36.7144,131898.0
2019-12-10 10:35:00,39.77,39.82,39.77,39.82,89985.0,36.7052,36.7514,36.7052,36.7514,89985.0
2019-12-10 10:40:00,39.83,39.84,39.8,39.8,55560.0,36.7606,36.7698,36.7329,36.7329,55560.0
2019-12-10 10:45:00,39.79,39.83,39.79,39.83,41730.0,36.7237,36.7606,36.7237,36.7606,41730.0
2019-12-10 10:50:00,39.82,39.83,39.8,39.81,45099.0,36.7514,36.7606,36.7329,36.7421,45099.0
2019-12-10 10:55:00,39.81,39.83,39.8,39.82,52278.0,36.7421,36.7606,36.7329,36.7514,52278.0
2019-12-10 11:00:00,39.83,39.83,39.76,39.78,168048.0,36.7606,36.7606,36.696,36.7144,168048.0
2019-12-10 11:05:00,39.78,39.81,39.77,39.77,91182.0,36.7144,36.7421,36.7052,36.7052,91182.0
2019-12-10 11:10:00,39.76,39.77,39.71,39.72,92778.0,36.696,36.7052,36.6498,36.6591,92778.0
2019-12-10 11:15:00,39.72,39.76,39.72,39.75,34431.0,36.6591,36.696,36.6591,36.6868,34431.0
2019-12-10 11:20:00,39.75,39.75,39.73,39.74,78666.0,36.6868,36.6868,36.6683,36.6775,78666.0
2019-12-10 11:25:00,39.73,39.77,39.73,39.76,31263.0,36.6683,36.7052,36.6683,36.696,31263.0
2019-12-10 11:30:00,39.76,39.78,39.73,39.74,78291.0,36.696,36.7144,36.6683,36.6775,78291.0
2019-12-10 11:35:00,39.74,39.75,39.73,39.74,51147.0,36.6775,36.6868,36.6683,36.6775,51147.0
2019-12-10 11:40:00,39.73,39.75,39.71,39.74,75036.0,36.6683,36.6868,36.6498,36.6775,75036.0
2019-12-10 11:45:00,39.74,39.75,39.72,39.73,75708.0,36.6775,36.6868,36.6591,36.6683,75708.0
2019-12-10 11:50:00,39.73,39.75,39.73,39.74,40749.0,36.6683,36.6868,36.6683,36.6775,40749.0
2019-12-10 11:55:00,39.74,39.75,39.73,39.74,49533.0,36.6775,36.6868,36.6683,36.6775,49533.0
2019-12-10 12:00:00,39.74,39.76,39.73,39.74,56844.0,36.6775,36.696,36.6683,36.6775,56844.0
2019-12-10 12:05:00,39.74,39.74,39.71,39.72,40347.0,36.6775,36.6775,36.6498,36.6591,40347.0
2019-12-10 12:10:00,39.73,39.77,39.73,39.76,52551.0,36.6683,36.7052,36.6683,36.696,52551.0
2019-12-10 12:15:00,39.76,39.77,39.75,39.76,42840.0,36.696,36.7052,36.6868,36.696,42840.0
2019-12-10 12:20:00,39.75,39.76,39.73,39.73,38292.0,36.6868,36.696,36.6683,36.6683,38292.0
2019-12-10 12:25:00,39.73,39.75,39.73,39.75,52695.0,36.6683,36.6868,36.6683,36.6868,52695.0
2019-12-10 12:30:00,39.74,39.76,39.73,39.75,58620.0,36.6775,36.696,36.6683,36.6868,58620.0
2019-12-10 12:35:00,39.75,39.75,39.73,39.75,37605.0,36.6868,36.6868,36.6683,36.6868,37605.0
2019-12-10 12:40:00,39.75,39.76,39.74,39.76,41490.0,36.6868,36.696,36.6775,36.696,41490.0
2019-12-10 12:45:00,39.76,39.76,39.72,39.73,31518.0,36.696,36.696,36.6591,36.6683,31518.0
2019-12-10 12:50:00,39.73,39.74,39.71,39.72,46587.0,36.6683,36.6775,36.6498,36.6591,46587.0
2019-12-10 12:55:00,39.72,39.75,39.71,39.72,54351.0,36.6591,36.6868,36.6498,36.6591,54351.0
2019-12-10 13:00:00,39.72,39.74,39.72,39.73,34968.0,36.6591,36.6775,36.6591,36.6683,34968.0
2019-12-10 13:05:00,39.73,39.74,39.72,39.73,38661.0,36.6683,36.6775,36.6591,36.6683,38661.0
2019-12-10 13:10:00,39.73,39.75,39.73,39.74,33270.0,36.6683,36.6868,36.6683,36.6775,33270.0
2019-12-10 13:15:00,39.75,39.75,39.73,39.74,60861.0,36.6868,36.6868,36.6683,36.6775,60861.0
2019-12-10 13:20:00,39.74,39.77,39.73,39.76,28755.0,36.6775,36.7052,36.6683,36.696,28755.0
2019-12-10 13:25:00,39.76,39.77,39.76,39.76,32319.0,36.696,36.7052,36.696,36.696,32319.0
2019-12-10 13:30:00,39.76,39.77,39.75,39.75,28176.0,36.696,36.7052,36.6868,36.6868,28176.0
2019-12-10 13:35:00,39.76,39.76,39.75,39.76,32274.0,36.696,36.696,36.6868,36.696,32274.0
2019-12-10 13:40:00,39.76,39.76,39.73,39.74,59037.0,36.696,36.696,36.6683,36.6775,59037.0
2019-12-10 13:45:00,39.74,39.75,39.73,39.73,29124.0,36.6775,36.6868,36.6683,36.6683,29124.0
2019-12-10 13:50:00,39.73,39.75,39.73,39.74,28716.0,36.6683,36.6868,36.6683,36.6775,28716.0
2019-12-10 13:55:00,39.74,39.76,39.74,39.75,30993.0,36.6775,36.696,36.6775,36.6868,30993.0
2019-12-10 14:00:00,39.76,39.77,39.75,39.76,35973.0,36.696,36.7052,36.6868,36.696,35973.0
2019-12-10 14:05:00,39.76,39.79,39.76,39.79,57438.0,36.696,36.7237,36.696,36.7237,57438.0
2019-12-10 14:10:00,39.79,39.8,39.79,39.79,62079.0,36.7237,36.7329,36.7237,36.7237,62079.0
2019-12-10 14:15:00,39.79,39.79,39.78,39.79,55533.0,36.7237,36.7237,36.7144,36.7237,55533.0
2019-12-10 14:20:00,39.78,39.79,39.77,39.77,39366.0,36.7144,36.7237,36.7052,36.7052,39366.0
2019-12-10 14:25:00,39.77,39.79,39.77,39.79,34266.0,36.7052,36.7237,36.7052,36.7237,34266.0
2019-12-10 14:30:00,39.79,39.79,39.77,39.78,57630.0,36.7237,36.7237,36.7052,36.7144,57630.0
2019-12-10 14:35:00,39.78,39.79,39.77,39.79,49509.0,36.7144,36.7237,36.7052,36.7237,49509.0
2019-12-10 14:40:00,39.79,39.79,39.78,39.79,66564.0,36.7237,36.7237,36.7144,36.7237,66564.0
2019-12-10 14:45:00,39.79,39.81,39.79,39.81,53616.0,36.7237,36.7421,36.7237,36.7421,53616.0
2019-12-10 14:50:00,39.81,39.83,39.81,39.82,62382.0,36.7421,36.7606,36.7421,36.7514,62382.0
2019-12-10 14:55:00,39.82,39.84,39.81,39.82,87996.0,36.7514,36.7698,36.7421,36.7514,87996.0
2019-12-10 15:00:00,39.82,39.83,39.81,39.82,61938.0,36.7514,36.7606,36.7421,36.7514,61938.0
2019-12-10 15:05:00,39.82,39.82,39.81,39.81,58113.0,36.7514,36.7514,36.7421,36.7421,58113.0
2019-12-10 15:10:00,39.82,39.85,39.81,39.85,85137.0,36.7514,36.7791,36.7421,36.7791,85137.0
2019-12-10 15:15:00,39.85,39.85,39.82,39.84,57750.0,36.7791,36.7791,36.7514,36.7698,57750.0
2019-12-10 15:20:00,39.83,39.84,39.82,39.83,59043.0,36.7606,36.7698,36.7514,36.7606,59043.0
2019-12-10 15:25:00,39.83,39.84,39.83,39.83,50397.0,36.7606,36.7698,36.7606,36.7606,50397.0
2019-12-10 15:30:00,39.83,39.83,39.75,39.76,93795.0,36.7606,36.7606,36.6868,36.696,93795.0
2019-12-10 15:35:00,39.76,39.78,39.74,39.74,110058.0,36.696,36.7144,36.6775,36.6775,110058.0
2019-12-10 15:40:00,39.74,39.74,39.71,39.74,103944.0,36.6775,36.6775,36.6498,36.6775,103944.0
2019-12-10 15:45:00,39.73,39.76,39.72,39.76,137574.0,36.6683,36.696,36.6591,36.696,137574.0
2019-12-10 15:50:00,39.76,39.76,39.74,39.76,168171.0,36.696,36.696,36.6775,36.696,168171.0
2019-12-10 15:55:00,39.75,39.78,39.71,39.71,764661.0,36.6868,36.7144,36.6498,36.6498,764661.0
2019-12-11 09:30:00,39.8,39.83,39.72,39.8,307641.0,36.7329,36.7606,36.6591,36.7329,307641.0
2019-12-11 09:35:00,39.82,39.88,39.81,39.87,202053.0,36.7514,36.8067,36.7421,36.7975,202053.0
2019-12-11 09:40:00,39.86,39.86,39.77,39.78,121854.0,36.7883,36.7883,36.7052,36.7144,121854.0
2019-12-11 09:45:00,39.79,39.8,39.76,39.79,97455.0,36.7237,36.7329,36.696,36.7237,97455.0
2019-12-11 09:50:00,39.79,39.82,39.7,39.7,115089.0,36.7237,36.7514,36.6406,36.6406,115089.0
2019-12-11 09:55:00,39.7,39.7,39.64,39.68,152490.0,36.6406,36.6406,36.5852,36.6222,152490.0
2019-12-11 10:00:00,39.68,39.73,39.68,39.7,99441.0,36.6222,36.6683,36.6222,36.6406,99441.0
2019-12-11 10:05:00,39.7,39.7,39.66,39.68,105891.0,36.6406,36.6406,36.6037,36.6222,105891.0
2019-12-11 10:10:00,39.68,39.68,39.65,39.65,100122.0,36.6222,36.6222,36.5945,36.5945,100122.0
2019-12-11 10:15:00,39.66,39.66,39.58,39.59,179718.0,36.6037,36.6037,36.5299,36.5391,179718.0
2019-12-11 10:20:00,39.6,39.6,39.55,39.57,129291.0,36.5483,36.5483,36.5022,36.5206,129291.0
2019-12-11 10:25:00,39.58,39.58,39.54,39.56,74397.0,36.5299,36.5299,36.4929,36.5114,74397.0
2019-12-11 10:30:00,39.56,39.6,39.56,39.59,55242.0,36.5114,36.5483,36.5114,36.5391,55242.0
2019-12-11 10:35:00,39.59,39.6,39.57,39.59,74901.0,36.5391,36.5483,36.5206,36.5391,74901.0
2019-12-11 10:40:00,39.59,39.62,39.58,39.61,65382.0,36.5391,36.5668,36.5299,36.5575,65382.0
2019-12-11 10:45:00,39.61,39.62,39.58,39.59,235545.0,36.5575,36.5668,36.5299,36.5391,235545.0
2019-12-11 10:50:00,39.58,39.59,39.56,39.57,54159.0,36.5299,36.5391,36.5114,36.5206,54159.0
2019-12-11 10:55:00,39.57,39.58,39.55,39.56,118230.0,36.5206,36.5299,36.5022,36.5114,118230.0
2019-12-11 11:00:00,39.56,39.56,39.51,39.54,95586.0,36.5114,36.5114,36.4653,36.4929,95586.0
2019-12-11 11:05:00,39.54,39.58,39.54,39.58,55656.0,36.4929,36.5299,36.4929,36.5299,55656.0
2019-12-11 11:10:00,39.58,39.59,39.57,39.57,51561.0,36.5299,36.5391,36.5206,36.5206,51561.0
2019-12-11 11:15:00,39.57,39.61,39.56,39.6,72108.0,36.5206,36.5575,36.5114,36.5483,72108.0
2019-12-11 11:20:00,39.6,39.63,39.59,39.63,57444.0,36.5483,36.576,36.5391,36.576,57444.0
2019-12-11 11:25:00,39.63,39.64,39.61,39.61,40488.0,36.576,36.5852,36.5575,36.5575,40488.0
2019-12-11 11:30:00,39.61,39.65,39.6,39.6,85392.0,36.5575,36.5945,36.5483,36.5483,85392.0
2019-12-11 11:35:00,39.6,39.63,39.6,39.62,21855.0,36.5483,36.576,36.5483,36.5668,21855.0
2019-12-11 11:40:00,39.62,39.63,39.6,39.62,37944.0,36.5668,36.576,36.5483,36.5668,37944.0
2019-12-11 11:45:00,39.62,39.63,39.61,39.63,47910.0,36.5668,36.576,36.5575,36.576,47910.0
2019-12-11 11:50:00,39.63,39.63,39.58,39.6,45621.0,36.576,36.576,36.5299,36.5483,45621.0
2019-12-11 11:55:00,39.6,39.6,39.55,39.56,54768.0,36.5483,36.5483,36.5022,36.5114,54768.0
2019-12-11 12:00:00,39.57,39.61,39.56,39.61,52611.0,36.5206,36.5575,36.5114,36.5575,52611.0
2019-12-11 12:05:00,39.6,39.6,39.58,39.6,42885.0,36.5483,36.5483,36.5299,36.5483,42885.0
2019-12-11 12:10:00,39.59,39.61,39.59,39.61,31623.0,36.5391,36.5575,36.5391,36.5575,31623.0
2019-12-11 12:15:00,39.61,39.62,39.6,39.6,42522.0,36.5575,36.5668,36.5483,36.5483,42522.0
2019-12-11 12:20:00,39.6,39.6,39.57,39.58,53694.0,36.5483,36.5483,36.5206,36.5299,53694.0
2019-12-11 12:25:00,39.59,39.59,39.56,39.58,66873.0,36.5391,36.5391,36.5114,36.5299,66873.0
2019-12-11 12:30:00,39.58,39.59,39.57,39.58,53046.0,36.5299,36.5391,36.5206,36.5299,53046.0
2019-12-11 12:35:00,39.58,39.6,39.56,39.58,131244.0,36.5299,36.5483,36.5114,36.5299,131244.0
2019-12-11 12:40:00,39.58,39.59,39.56,39.57,81750.0,36.5299,36.5391,36.5114,36.5206,81750.0
2019-12-11 12:45:00,39.58,39.6,39.57,39.6,23154.0,36.5299,36.5483,36.5206,36.5483,23154.0
2019-12-11 12:50:00,39.6,39.6,39.56,39.56,28239.0,36.5483,36.5483,36.5114,36.5114,28239.0
2019-12-11 12:55:00,39.56,39.56,39.52,39.53,46923.0,36.5114,36.5114,36.4745,36.4837,46923.0
2019-12-11 13:00:00,39.52,39.54,39.51,39.54,109347.0,36.4745,36.4929,36.4653,36.4929,109347.0
2019-12-11 13:05:00,39.54,39.56,39.54,39.55,36942.0,36.4929,36.5114,36.4929,36.5022,36942.0
2019-12-11 13:10:00,39.55,39.55,39.53,39.54,60981.0,36.5022,36.5022,36.4837,36.4929,60981.0
2019-12-11 13:15:00,39.54,39.55,39.53,39.55,50880.0,36.4929,36.5022,36.4837,36.5022,50880.0
2019-12-11 13:20:00,39.56,39.56,39.53,39.54,43542.0,36.5114,36.5114,36.4837,36.4929,43542.0
2019-12-11 13:25:00,39.54,39.56,39.54,39.56,37551.0,36.4929,36.5114,36.4929,36.5114,37551.0
2019-12-11 13:30:00,39.56,39.56,39.54,39.54,27573.0,36.5114,36.5114,36.4929,36.4929,27573.0
2019-12-11 13:35:00,39.55,39.56,39.52,39.52,50256.0,36.5022,36.5114,36.4745,36.4745,50256.0
2019-12-11 13:40:00,39.53,39.53,39.52,39.53,28803.0,36.4837,36.4837,36.4745,36.4837,28803.0
2019-12-11 13:45:00,39.53,39.55,39.52,39.55,33468.0,36.4837,36.5022,36.4745,36.5022,33468.0
2019-12-11 13:50:00,39.56,39.58,39.55,39.57,38445.0,36.5114,36.5299,36.5022,36.5206,38445.0
2019-12-11 13:55:00,39.57,39.57,39.55,39.57,43497.0,36.5206,36.5206,36.5022,36.5206,43497.0
2019-12-11 14:00:00,39.56,39.57,39.55,39.57,47517.0,36.5114,36.5206,36.5022,36.5206,47517.0
2019-12-11 14:05:00,39.57,39.62,39.57,39.61,87258.0,36.5206,36.5668,36.5206,36.5575,87258.0
2019-12-11 14:10:00,39.61,39.64,39.61,39.63,87252.0,36.5575,36.5852,36.5575,36.576,87252.0
2019-12-11 14:15:00,39.63,39.67,39.63,39.66,85143.0,36.576,36.6129,36.576,36.6037,85143.0
2019-12-11 14:20:00,39.66,39.67,39.63,39.67,63873.0,36.6037,36.6129,36.576,36.6129,63873.0
2019-12-11 14:25:00,39.67,39.68,39.66,39.66,53070.0,36.6129,36.6222,36.6037,36.6037,53070.0
2019-12-11 14:30:00,39.66,39.66,39.62,39.63,62853.0,36.6037,36.6037,36.5668,36.576,62853.0
2019-12-11 14:35:00,39.64,39.68,39.64,39.66,61158.0,36.5852,36.6222,36.5852,36.6037,61158.0
2019-12-11 14:40:00,39.66,39.71,39.65,39.69,69096.0,36.6037,36.6498,36.5945,36.6314,69096.0
2019-12-11 14:45:00,39.69,39.7,39.67,39.68,44454.0,36.6314,36.6406,36.6129,36.6222,44454.0
2019-12-11 14:50:00,39.69,39.72,39.68,39.7,56907.0,36.6314,36.6591,36.6222,36.6406,56907.0
2019-12-11 14:55:00,39.7,39.73,39.7,39.71,69168.0,36.6406,36.6683,36.6406,36.6498,69168.0
2019-12-11 15:00:00,39.71,39.72,39.68,39.68,54000.0,36.6498,36.6591,36.6222,36.6222,54000.0
2019-12-11 15:05:00,39.68,39.7,39.67,39.69,35379.0,36.6222,36.6406,36.6129,36.6314,35379.0
2019-12-11 15:10:00,39.69,39.7,39.67,39.67,91431.0,36.6314,36.6406,36.6129,36.6129,91431.0
2019-12-11 15:15:00,39.67,39.67,39.64,39.66,59661.0,36.6129,36.6129,36.5852,36.6037,59661.0
2019-12-11 15:20:00,39.66,39.66,39.62,39.63,77085.0,36.6037,36.6037,36.5668,36.576,77085.0
2019-12-11 15:25:00,39.63,39.66,39.63,39.65,37464.0,36.576,36.6037,36.576,36.5945,37464.0
2019-12-11 15:30:00,39.65,39.65,39.62,39.62,88560.0,36.5945,36.5945,36.5668,36.5668,88560.0
2019-12-11 15:35:00,39.62,39.65,39.61,39.64,95013.0,36.5668,36.5945,36.5575,36.5852,95013.0
2019-12-11 15:40:00,39.64,39.64,39.62,39.62,111117.0,36.5852,36.5852,36.5668,36.5668,111117.0
2019-12-11 15:45:00,39.62,39.62,39.59,39.59,105873.0,36.5668,36.5668,36.5391,36.5391,105873.0
2019-12-11 15:50:00,39.59,39.69,39.59,39.68,227727.0,36.5391,36.6314,36.5391,36.6222,227727.0
2019-12-11 15:55:00,39.68,39.69,39.65,39.66,487089.0,36.6222,36.6314,36.5945,36.6037,487089.0
2019-12-12 09:30:00,39.67,39.69,39.6,39.61,195075.0,36.6129,36.6314,36.5483,36.5575,195075.0
2019-12-12 09:35:00,39.61,39.8,39.56,39.78,195153.0,36.5575,36.7329,36.5114,36.7144,195153.0
2019-12-12 09:40:00,39.78,39.8,39.76,39.78,127269.0,36.7144,36.7329,36.696,36.7144,127269.0
2019-12-12 09:45:00,39.78,39.81,39.76,39.78,150006.0,36.7144,36.7421,36.696,36.7144,150006.0
2019-12-12 09:50:00,39.79,39.83,39.79,39.83,87828.0,36.7237,36.7606,36.7237,36.7606,87828.0
2019-12-12 09:55:00,39.83,39.86,39.83,39.85,99990.0,36.7606,36.7883,36.7606,36.7791,99990.0
2019-12-12 10:00:00,39.85,39.99,39.85,39.97,359574.0,36.7791,36.9083,36.7791,36.8898,359574.0
2019-12-12 10:05:00,39.96,40.0,39.9,39.9,161595.0,36.8806,36.9175,36.8252,36.8252,161595.0
2019-12-12 10:10:00,39.9,39.94,39.86,39.94,117846.0,36.8252,36.8621,36.7883,36.8621,117846.0
2019-12-12 10:15:00,39.94,39.97,39.93,39.97,67677.0,36.8621,36.8898,36.8529,36.8898,67677.0
2019-12-12 10:20:00,39.96,40.0,39.96,39.97,110484.0,36.8806,36.9175,36.8806,36.8898,110484.0
2019-12-12 10:25:00,39.97,40.0,39.96,39.99,85764.0,36.8898,36.9175,36.8806,36.9083,85764.0
2019-12-12 10:30:00,39.99,39.99,39.97,39.98,85308.0,36.9083,36.9083,36.8898,36.899,85308.0
2019-12-12 10:35:00,39.98,39.99,39.96,39.98,65544.0,36.899,36.9083,36.8806,36.899,65544.0
2019-12-12 10:40:00,39.98,39.98,39.92,39.94,123351.0,36.899,36.899,36.8437,36.8621,123351.0
2019-12-12 10:45:00,39.94,39.97,39.94,39.95,107520.0,36.8621,36.8898,36.8621,36.8713,107520.0
2019-12-12 10:50:00,39.95,40.0,39.94,39.99,103773.0,36.8713,36.9175,36.8621,36.9083,103773.0
2019-12-12 10:55:00,39.99,40.04,39.99,40.02,332889.0,36.9083,36.9544,36.9083,36.936,332889.0
2019-12-12 11:00:00,40.02,40.04,39.98,40.0,132198.0,36.936,36.9544,36.899,36.9175,132198.0
2019-12-12 11:05:00,39.99,40.03,39.99,40.01,72207.0,36.9083,36.9452,36.9083,36.9267,72207.0
2019-12-12 11:10:00,40.01,40.02,39.96,40.0,97197.0,36.9267,36.936,36.8806,36.9175,97197.0
2019-12-12 11:15:00,40.0,40.0,39.97,39.98,71442.0,36.9175,36.9175,36.8898,36.899,71442.0
2019-12-12 11:20:00,39.98,40.0,39.97,39.98,77496.0,36.899,36.9175,36.8898,36.899,77496.0
2019-12-12 11:25:00,39.98,39.98,39.96,39.97,59274.0,36.899,36.899,36.8806,36.8898,59274.0
2019-12-12 11:30:00,39.97,40.02,39.96,39.96,77997.0,36.8898,36.936,36.8806,36.8806,77997.0
2019-12-12 11:35:00,39.96,40.02,39.96,39.99,67032.0,36.8806,36.936,36.8806,36.9083,67032.0
2019-12-12 11:40:00,39.99,39.99,39.95,39.98,52422.0,36.9083,36.9083,36.8713,36.899,52422.0
2019-12-12 11:45:00,39.98,39.98,39.95,39.95,64815.0,36.899,36.899,36.8713,36.8713,64815.0
2019-12-12 11:50:00,39.95,39.97,39.92,39.92,54603.0,36.8713,36.8898,36.8437,36.8437,54603.0
2019-12-12 11:55:00,39.92,39.93,39.88,39.88,61602.0,36.8437,36.8529,36.8067,36.8067,61602.0
2019-12-12 12:00:00,39.88,39.88,39.81,39.81,110862.0,36.8067,36.8067,36.7421,36.7421,110862.0
2019-12-12 12:05:00,39.81,39.84,39.81,39.81,63996.0,36.7421,36.7698,36.7421,36.7421,63996.0
2019-12-12 12:10:00,39.81,39.81,39.77,39.77,57765.0,36.7421,36.7421,36.7052,36.7052,57765.0
2019-12-12 12:15:00,39.77,39.79,39.74,39.75,71886.0,36.7052,36.7237,36.6775,36.6868,71886.0
2019-12-12 12:20:00,39.76,39.77,39.72,39.72,57723.0,36.696,36.7052,36.6591,36.6591,57723.0
2019-12-12 12:25:00,39.72,39.72,39.69,39.7,88005.0,36.6591,36.6591,36.6314,36.6406,88005.0
2019-12-12 12:30:00,39.7,39.75,39.7,39.74,74220.0,36.6406,36.6868,36.6406,36.6775,74220.0
2019-12-12 12:35:00,39.74,39.78,39.74,39.75,107736.0,36.6775,36.7144,36.6775,36.6868,107736.0
2019-12-12 12:40:00,39.76,39.79,39.75,39.78,40452.0,36.696,36.7237,36.6868,36.7144,40452.0
2019-12-12 12:45:00,39.78,39.83,39.78,39.82,48417.0,36.7144,36.7606,36.7144,36.7514,48417.0
2019-12-12 12:50:00,39.82,39.82,39.79,39.8,66510.0,36.7514,36.7514,36.7237,36.7329,66510.0
2019-12-12 12:55:00,39.81,39.83,39.79,39.8,47067.0,36.7421,36.7606,36.7237,36.7329,47067.0
2019-12-12 13:00:00,39.8,39.84,39.8,39.84,72111.0,36.7329,36.7698,36.7329,36.7698,72111.0
2019-12-12 13:05:00,39.83,39.86,39.83,39.83,37812.0,36.7606,36.7883,36.7606,36.7606,37812.0
2019-12-12 13:10:00,39.83,39.86,39.83,39.85,47202.0,36.7606,36.7883,36.7606,36.7791,47202.0
2019-12-12 13:15:00,39.84,39.85,39.83,39.83,28533.0,36.7698,36.7791,36.7606,36.7606,28533.0
2019-12-12 13:20:00,39.84,39.84,39.8,39.8,54426.0,36.7698,36.7698,36.7329,36.7329,54426.0
2019-12-12 13:25:00,39.8,39.81,39.78,39.8,34023.0,36.7329,36.7421,36.7144,36.7329,34023.0
2019-12-12 13:30:00,39.8,39.82,39.79,39.82,28575.0,36.7329,36.7514,36.7237,36.7514,28575.0
2019-12-12 13:35:00,39.82,39.83,39.79,39.8,61563.0,36.7514,36.7606,36.7237,36.7329,61563.0
2019-12-12 13:40:00,39.8,39.81,39.78,39.8,48780.0,36.7329,36.7421,36.7144,36.7329,48780.0
2019-12-12 13:45:00,39.8,39.82,39.79,39.79,29346.0,36.7329,36.7514,36.7237,36.7237,29346.0
2019-12-12 13:50:00,39.79,39.82,39.79,39.81,89325.0,36.7237,36.7514,36.7237,36.7421,89325.0
2019-12-12 13:55:00,39.81,39.83,39.8,39.83,34320.0,36.7421,36.7606,36.7329,36.7606,34320.0
2019-12-12 14:00:00,39.84,39.84,39.79,39.79,32604.0,36.7698,36.7698,36.7237,36.7237,32604.0
2019-12-12 14:05:00,39.79,39.82,39.79,39.81,43182.0,36.7237,36.7514,36.7237,36.7421,43182.0
2019-12-12 14:10:00,39.82,39.84,39.8,39.83,53439.0,36.7514,36.7698,36.7329,36.7606,53439.0
2019-12-12 14:15:00,39.82,39.83,39.82,39.82,37005.0,36.7514,36.7606,36.7514,36.7514,37005.0
2019-12-12 14:20:00,39.82,39.83,39.8,39.81,39987.0,36.7514,36.7606,36.7329,36.7421,39987.0
2019-12-12 14:25:00,39.8,39.83,39.8,39.83,73521.0,36.7329,36.7606,36.7329,36.7606,73521.0
2019-12-12 14:30:00,39.83,39.97,39.82,39.96,207288.0,36.7606,36.8898,36.7514,36.8806,207288.0
2019-12-12 14:35:00,39.96,39.96,39.89,39.92,65988.0,36.8806,36.8806,36.816,36.8437,65988.0
2019-12-12 14:40:00,39.93,39.96,39.93,39.94,67512.0,36.8529,36.8806,36.8529,36.8621,67512.0
2019-12-12 14:45:00,39.94,39.94,39.91,39.91,65076.0,36.8621,36.8621,36.8344,36.8344,65076.0
2019-12-12 14:50:00,39.92,39.95,39.86,39.95,154353.0,36.8437,36.8713,36.7883,36.8713,154353.0
2019-12-12 14:55:00,39.95,39.95,39.91,39.93,58929.0,36.8713,36.8713,36.8344,36.8529,58929.0
2019-12-12 15:00:00,39.93,39.95,39.92,39.92,72273.0,36.8529,36.8713,36.8437,36.8437,72273.0
2019-12-12 15:05:00,39.92,39.95,39.92,39.93,65076.0,36.8437,36.8713,36.8437,36.8529,65076.0
2019-12-12 15:10:00,39.93,39.94,39.9,39.9,62832.0,36.8529,36.8621,36.8252,36.8252,62832.0
2019-12-12 15:15:00,39.9,39.93,39.89,39.93,83205.0,36.8252,36.8529,36.816,36.8529,83205.0
2019-12-12 15:20:00,39.92,39.93,39.87,39.87,76506.0,36.8437,36.8529,36.7975,36.7975,76506.0
2019-12-12 15:25:00,39.87,39.9,39.87,39.9,78840.0,36.7975,36.8252,36.7975,36.8252,78840.0
2019-12-12 15:30:00,39.91,39.92,39.89,39.9,88569.0,36.8344,36.8437,36.816,36.8252,88569.0
2019-12-12 15:35:00,39.9,39.93,39.89,39.91,66957.0,36.8252,36.8529,36.816,36.8344,66957.0
2019-12-12 15:40:00,39.9,39.95,39.9,39.95,108993.0,36.8252,36.8713,36.8252,36.8713,108993.0
2019-12-12 15:45:00,39.95,39.97,39.94,39.96,179388.0,36.8713,36.8898,36.8621,36.8806,179388.0
2019-12-12 15:50:00,39.96,39.98,39.95,39.96,206841.0,36.8806,36.899,36.8713,36.8806,206841.0
2019-12-12 15:55:00,39.96,39.96,39.91,39.91,544338.0,36.8806,36.8806,36.8344,36.8344,544338.0
2019-12-13 09:30:00,39.72,39.85,39.67,39.82,330828.0,36.6591,36.7791,36.6129,36.7514,330828.0
2019-12-13 09:35:00,39.83,39.85,39.79,39.83,118605.0,36.7606,36.7791,36.7237,36.7606,118605.0
2019-12-13 09:40:00,39.85,39.86,39.77,39.81,107856.0,36.7791,36.7883,36.7052,36.7421,107856.0
2019-12-13 09:45:00,39.82,39.93,39.82,39.93,156021.0,36.7514,36.8529,36.7514,36.8529,156021.0
2019-12-13 09:50:00,39.92,39.99,39.91,39.97,134772.0,36.8437,36.9083,36.8344,36.8898,134772.0
2019-12-13 09:55:00,39.97,39.98,39.96,39.97,98040.0,36.8898,36.899,36.8806,36.8898,98040.0
2019-12-13 10:00:00,39.97,40.02,39.92,39.98,191556.0,36.8898,36.936,36.8437,36.899,191556.0
2019-12-13 10:05:00,39.98,40.02,39.92,40.01,131934.0,36.899,36.936,36.8437,36.9267,131934.0
2019-12-13 10:10:00,40.0,40.06,39.92,39.95,134097.0,36.9175,36.9729,36.8437,36.8713,134097.0
2019-12-13 10:15:00,39.93,39.94,39.88,39.91,137910.0,36.8529,36.8621,36.8067,36.8344,137910.0
2019-12-13 10:20:00,39.9,39.9,39.85,39.88,72225.0,36.8252,36.8252,36.7791,36.8067,72225.0
2019-12-13 10:25:00,39.87,39.91,39.85,39.85,155757.0,36.7975,36.8344,36.7791,36.7791,155757.0
2019-12-13 10:30:00,39.85,39.88,39.79,39.88,155145.0,36.7791,36.8067,36.7237,36.8067,155145.0
2019-12-13 10:35:00,39.87,39.91,39.84,39.88,126528.0,36.7975,36.8344,36.7698,36.8067,126528.0
2019-12-13 10:40:00,39.88,39.91,39.86,39.87,71385.0,36.8067,36.8344,36.7883,36.7975,71385.0
2019-12-13 10:45:00,39.87,39.91,39.85,39.87,88131.0,36.7975,36.8344,36.7791,36.7975,88131.0
2019-12-13 10:50:00,39.88,39.89,39.84,39.84,51219.0,36.8067,36.816,36.7698,36.7698,51219.0
2019-12-13 10:55:00,39.85,39.88,39.83,39.86,60705.0,36.7791,36.8067,36.7606,36.7883,60705.0
2019-12-13 11:00:00,39.85,39.89,39.84,39.86,66978.0,36.7791,36.816,36.7698,36.7883,66978.0
2019-12-13 11:05:00,39.87,39.91,39.87,39.89,52626.0,36.7975,36.8344,36.7975,36.816,52626.0
2019-12-13 11:10:00,39.9,39.95,39.9,39.93,81336.0,36.8252,36.8713,36.8252,36.8529,81336.0
2019-12-13 11:15:00,39.93,39.94,39.91,39.93,60294.0,36.8529,36.8621,36.8344,36.8529,60294.0
2019-12-13 11:20:00,39.92,39.93,39.88,39.9,65376.0,36.8437,36.8529,36.8067,36.8252,65376.0
2019-12-13 11:25:00,39.9,39.9,39.87,39.88,84339.0,36.8252,36.8252,36.7975,36.8067,84339.0
2019-12-13 11:30:00,39.88,39.89,39.86,39.89,54294.0,36.8067,36.816,36.7883,36.816,54294.0
2019-12-13 11:35:00,39.89,39.9,39.85,39.86,59289.0,36.816,36.8252,36.7791,36.7883,59289.0
2019-12-13 11:40:00,39.87,39.89,39.87,39.88,51018.0,36.7975,36.816,36.7975,36.8067,51018.0
2019-12-13 11:45:00,39.88,39.92,39.87,39.9,56373.0,36.8067,36.8437,36.7975,36.8252,56373.0
2019-12-13 11:50:00,39.9,39.92,39.9,39.92,41622.0,36.8252,36.8437,36.8252,36.8437,41622.0
2019-12-13 11:55:00,39.92,39.94,39.92,39.92,34362.0,36.8437,36.8621,36.8437,36.8437,34362.0
2019-12-13 12:00:00,39.92,39.96,39.92,39.95,39867.0,36.8437,36.8806,36.8437,36.8713,39867.0
2019-12-13 12:05:00,39.94,40.02,39.94,40.0,127719.0,36.8621,36.936,36.8621,36.9175,127719.0
2019-12-13 12:10:00,40.0,40.01,39.97,39.98,62514.0,36.9175,36.9267,36.8898,36.899,62514.0
2019-12-13 12:15:00,39.99,40.0,39.97,40.0,49026.0,36.9083,36.9175,36.8898,36.9175,49026.0
2019-12-13 12:20:00,40.0,40.0,39.98,40.0,75675.0,36.9175,36.9175,36.899,36.9175,75675.0
2019-12-13 12:25:00,40.0,40.01,39.99,40.0,57279.0,36.9175,36.9267,36.9083,36.9175,57279.0
2019-12-13 12:30:00,40.01,40.03,40.01,40.03,84561.0,36.9267,36.9452,36.9267,36.9452,84561.0
2019-12-13 12:35:00,40.03,40.04,40.02,40.02,36363.0,36.9452,36.9544,36.936,36.936,36363.0
2019-12-13 12:40:00,40.02,40.03,40.01,40.03,42726.0,36.936,36.9452,36.9267,36.9452,42726.0
2019-12-13 12:45:00,40.03,40.04,40.02,40.04,25938.0,36.9452,36.9544,36.936,36.9544,25938.0
2019-12-13 12:50:00,40.04,40.04,40.02,40.03,28938.0,36.9544,36.9544,36.936,36.9452,28938.0
2019-12-13 12:55:00,40.04,40.05,40.02,40.04,97413.0,36.9544,36.9636,36.936,36.9544,97413.0
2019-12-13 13:00:00,40.04,40.07,40.03,40.06,108324.0,36.9544,36.9821,36.9452,36.9729,108324.0
2019-12-13 13:05:00,40.06,40.07,40.04,40.06,81486.0,36.9729,36.9821,36.9544,36.9729,81486.0
2019-12-13 13:10:00,40.07,40.1,40.05,40.09,214284.0,36.9821,37.0098,36.9636,37.0006,214284.0
2019-12-13 13:15:00,40.09,40.1,40.06,40.06,103503.0,37.0006,37.0098,36.9729,36.9729,103503.0
2019-12-13 13:20:00,40.07,40.07,40.03,40.06,50055.0,36.9821,36.9821,36.9452,36.9729,50055.0
2019-12-13 13:25:00,40.06,40.06,40.04,40.04,33957.0,36.9729,36.9729,36.9544,36.9544,33957.0
2019-12-13 13:30:00,40.04,40.06,40.03,40.04,42816.0,36.9544,36.9729,36.9452,36.9544,42816.0
2019-12-13 13:35:00,40.05,40.07,40.04,40.06,38271.0,36.9636,36.9821,36.9544,36.9729,38271.0
2019-12-13 13:40:00,40.06,40.07,40.05,40.07,22812.0,36.9729,36.9821,36.9636,36.9821,22812.0
2019-12-13 13:45:00,40.07,40.08,40.05,40.05,85047.0,36.9821,36.9913,36.9636,36.9636,85047.0
2019-12-13 13:50:00,40.05,40.08,40.05,40.05,37593.0,36.9636,36.9913,36.9636,36.9636,37593.0
2019-12-13 13:55:00,40.05,40.08,40.05,40.08,42702.0,36.9636,36.9913,36.9636,36.9913,42702.0
2019-12-13 14:00:00,40.08,40.11,40.06,40.09,92118.0,36.9913,37.019,36.9729,37.0006,92118.0
2019-12-13 14:05:00,40.09,40.1,40.07,40.1,51894.0,37.0006,37.0098,36.9821,37.0098,51894.0
2019-12-13 14:10:00,40.1,40.11,40.09,40.09,55656.0,37.0098,37.019,37.0006,37.0006,55656.0
2019-12-13 14:15:00,40.09,40.1,40.08,40.1,109782.0,37.0006,37.0098,36.9913,37.0098,109782.0
2019-12-13 14:20:00,40.1,40.13,40.1,40.12,47892.0,37.0098,37.0375,37.0098,37.0282,47892.0
2019-12-13 14:25:00,40.12,40.12,40.1,40.11,53937.0,37.0282,37.0282,37.0098,37.019,53937.0
2019-12-13 14:30:00,40.11,40.15,40.11,40.15,72276.0,37.019,37.0559,37.019,37.0559,72276.0
2019-12-13 14:35:00,40.15,40.17,40.14,40.17,104595.0,37.0559,37.0744,37.0467,37.0744,104595.0
2019-12-13 14:40:00,40.17,40.21,40.16,40.21,125859.0,37.0744,37.1113,37.0652,37.1113,125859.0
2019-12-13 14:45:00,40.21,40.22,40.2,40.21,84249.0,37.1113,37.1205,37.1021,37.1113,84249.0
2019-12-13 14:50:00,40.21,40.21,40.17,40.19,78117.0,37.1113,37.1113,37.0744,37.0929,78117.0
2019-12-13 14:55:00,40.19,40.2,40.16,40.17,49794.0,37.0929,37.1021,37.0652,37.0744,49794.0
2019-12-13 15:00:00,40.17,40.2,40.17,40.18,72615.0,37.0744,37.1021,37.0744,37.0836,72615.0
2019-12-13 15:05:00,40.19,40.19,40.15,40.16,118272.0,37.0929,37.0929,37.0559,37.0652,118272.0
2019-12-13 15:10:00,40.16,40.18,40.15,40.17,75666.0,37.0652,37.0836,37.0559,37.0744,75666.0
2019-12-13 15:15:00,40.17,40.18,40.15,40.15,68223.0,37.0744,37.0836,37.0559,37.0559,68223.0
2019-12-13 15:20:00,40.15,40.16,40.11,40.12,86076.0,37.0559,37.0652,37.019,37.0282,86076.0
2019-12-13 15:25:00,40.12,40.13,40.1,40.11,72882.0,37.0282,37.0375,37.0098,37.019,72882.0
2019-12-13 15:30:00,40.11,40.13,40.1,40.12,120786.0,37.019,37.0375,37.0098,37.0282,120786.0
2019-12-13 15:35:00,40.13,40.13,40.11,40.13,97077.0,37.0375,37.0375,37.019,37.0375,97077.0
2019-12-13 15:40:00,40.13,40.14,40.12,40.12,125817.0,37.0375,37.0467,37.0282,37.0282,125817.0
2019-12-13 15:45:00,40.12,40.13,40.1,40.11,109974.0,37.0282,37.0375,37.0098,37.019,109974.0
2019-12-13 15:50:00,40.11,40.16,40.11,40.13,250839.0,37.019,37.0652,37.019,37.0375,250839.0
2019-12-13 15:55:00,40.12,40.17,40.09,40.12,706776.0,37.0282,37.0744,37.0006,37.0282,706776.0
2019-12-16 09:30:00,40.14,40.45,40.14,40.42,643788.0,37.0467,37.3328,37.0467,37.3051,643788.0
2019-12-16 09:35:00,40.42,40.43,40.29,40.29,264579.0,37.3051,37.3144,37.1851,37.1851,264579.0
2019-12-16 09:40:00,40.29,40.35,40.28,40.31,128307.0,37.1851,37.2405,37.1759,37.2036,128307.0
2019-12-16 09:45:00,40.32,40.36,40.3,40.34,170748.0,37.2128,37.2498,37.1944,37.2313,170748.0
2019-12-16 09:50:00,40.34,40.38,40.31,40.37,196746.0,37.2313,37.2682,37.2036,37.259,196746.0
2019-12-16 09:55:00,40.37,40.37,40.29,40.31,112356.0,37.259,37.259,37.1851,37.2036,112356.0
2019-12-16 10:00:00,40.33,40.33,40.26,40.29,166521.0,37.2221,37.2221,37.1575,37.1851,166521.0
2019-12-16 10:05:00,40.29,40.31,40.27,40.28,81603.0,37.1851,37.2036,37.1667,37.1759,81603.0
2019-12-16 10:10:00,40.27,40.28,40.22,40.24,120474.0,37.1667,37.1759,37.1205,37.139,120474.0
2019-12-16 10:15:00,40.24,40.28,40.23,40.28,87777.0,37.139,37.1759,37.1298,37.1759,87777.0
2019-12-16 10:20:00,40.28,40.28,40.22,40.25,91479.0,37.1759,37.1759,37.1205,37.1482,91479.0
2019-12-16 10:25:00,40.25,40.27,40.22,40.22,80442.0,37.1482,37.1667,37.1205,37.1205,80442.0
2019-12-16 10:30:00,40.22,40.26,40.2,40.24,80910.0,37.1205,37.1575,37.1021,37.139,80910.0
2019-12-16 10:35:00,40.25,40.27,40.22,40.26,80214.0,37.1482,37.1667,37.1205,37.1575,80214.0
2019-12-16 10:40:00,40.27,40.27,40.24,40.26,47943.0,37.1667,37.1667,37.139,37.1575,47943.0
2019-12-16 10:45:00,40.26,40.29,40.26,40.28,87498.0,37.1575,37.1851,37.1575,37.1759,87498.0
2019-12-16 10:50:00,40.28,40.28,40.25,40.26,63243.0,37.1759,37.1759,37.1482,37.1575,63243.0
2019-12-16 10:55:00,40.27,40.28,40.24,40.24,71652.0,37.1667,37.1759,37.139,37.139,71652.0
2019-12-16 11:00:00,40.24,40.26,40.24,40.24,45534.0,37.139,37.1575,37.139,37.139,45534.0
2019-12-16 11:05:00,40.25,40.27,40.24,40.27,22188.0,37.1482,37.1667,37.139,37.1667,22188.0
2019-12-16 11:10:00,40.26,40.27,40.25,40.27,36963.0,37.1575,37.1667,37.1482,37.1667,36963.0
2019-12-16 11:15:00,40.27,40.27,40.26,40.27,40272.0,37.1667,37.1667,37.1575,37.1667,40272.0
2019-12-16 11:20:00,40.27,40.27,40.25,40.25,62865.0,37.1667,37.1667,37.1482,37.1482,62865.0
2019-12-16 11:25:00,40.25,40.29,40.25,40.29,71007.0,37.1482,37.1851,37.1482,37.1851,71007.0
2019-12-16 11:30:00,40.29,40.29,40.25,40.26,53538.0,37.1851,37.1851,37.1482,37.1575,53538.0
2019-12-16 11:35:00,40.26,40.27,40.26,40.27,42657.0,37.1575,37.1667,37.1575,37.1667,42657.0
2019-12-16 11:40:00,40.27,40.29,40.26,40.27,35166.0,37.1667,37.1851,37.1575,37.1667,35166.0
2019-12-16 11:45:00,40.27,40.28,40.27,40.28,35505.0,37.1667,37.1759,37.1667,37.1759,35505.0
2019-12-16 11:50:00,40.28,40.28,40.25,40.27,53286.0,37.1759,37.1759,37.1482,37.1667,53286.0
2019-12-16 11:55:00,40.27,40.29,40.27,40.28,49521.0,37.1667,37.1851,37.1667,37.1759,49521.0
2019-12-16 12:00:00,40.28,40.31,40.28,40.31,52845.0,37.1759,37.2036,37.1759,37.2036,52845.0
2019-12-16 12:05:00,40.31,40.32,40.29,40.3,77094.0,37.2036,37.2128,37.1851,37.1944,77094.0
2019-12-16 12:10:00,40.3,40.3,40.27,40.27,85122.0,37.1944,37.1944,37.1667,37.1667,85122.0
2019-12-16 12:15:00,40.28,40.33,40.27,40.32,70530.0,37.1759,37.2221,37.1667,37.2128,70530.0
2019-12-16 12:20:00,40.33,40.34,40.31,40.31,142668.0,37.2221,37.2313,37.2036,37.2036,142668.0
2019-12-16 12:25:00,40.31,40.31,40.3,40.3,66309.0,37.2036,37.2036,37.1944,37.1944,66309.0
2019-12-16 12:30:00,40.3,40.31,40.28,40.29,52845.0,37.1944,37.2036,37.1759,37.1851,52845.0
2019-12-16 12:35:00,40.29,40.32,40.29,40.32,45927.0,37.1851,37.2128,37.1851,37.2128,45927.0
2019-12-16 12:40:00,40.32,40.32,40.29,40.29,42444.0,37.2128,37.2128,37.1851,37.1851,42444.0
2019-12-16 12:45:00,40.29,40.3,40.28,40.3,69552.0,37.1851,37.1944,37.1759,37.1944,69552.0
2019-12-16 12:50:00,40.3,40.31,40.3,40.3,39591.0,37.1944,37.2036,37.1944,37.1944,39591.0
2019-12-16 12:55:00,40.3,40.3,40.29,40.29,47661.0,37.1944,37.1944,37.1851,37.1851,47661.0
2019-12-16 13:00:00,40.3,40.3,40.28,40.29,147915.0,37.1944,37.1944,37.1759,37.1851,147915.0
2019-12-16 13:05:00,40.29,40.3,40.28,40.3,30009.0,37.1851,37.1944,37.1759,37.1944,30009.0
2019-12-16 13:10:00,40.3,40.3,40.28,40.29,56343.0,37.1944,37.1944,37.1759,37.1851,56343.0
2019-12-16 13:15:00,40.29,40.29,40.28,40.29,24984.0,37.1851,37.1851,37.1759,37.1851,24984.0
2019-12-16 13:20:00,40.29,40.32,40.29,40.32,36546.0,37.1851,37.2128,37.1851,37.2128,36546.0
2019-12-16 13:25:00,40.32,40.35,40.32,40.34,64767.0,37.2128,37.2405,37.2128,37.2313,64767.0
2019-12-16 13:30:00,40.34,40.34,40.32,40.32,56301.0,37.2313,37.2313,37.2128,37.2128,56301.0
2019-12-16 13:35:00,40.32,40.32,40.31,40.32,42594.0,37.2128,37.2128,37.2036,37.2128,42594.0
2019-12-16 13:40:00,40.32,40.33,40.31,40.32,57108.0,37.2128,37.2221,37.2036,37.2128,57108.0
2019-12-16 13:45:00,40.32,40.35,40.32,40.33,66480.0,37.2128,37.2405,37.2128,37.2221,66480.0
2019-12-16 13:50:00,40.33,40.33,40.3,40.3,34173.0,37.2221,37.2221,37.1944,37.1944,34173.0
2019-12-16 13:55:00,40.3,40.32,40.3,40.3,34029.0,37.1944,37.2128,37.1944,37.1944,34029.0
2019-12-16 14:00:00,40.3,40.31,40.3,40.31,36762.0,37.1944,37.2036,37.1944,37.2036,36762.0
2019-12-16 14:05:00,40.31,40.31,40.27,40.28,96657.0,37.2036,37.2036,37.1667,37.1759,96657.0
2019-12-16 14:10:00,40.28,40.29,40.28,40.28,56784.0,37.1759,37.1851,37.1759,37.1759,56784.0
2019-12-16 14:15:00,40.27,40.29,40.27,40.29,53181.0,37.1667,37.1851,37.1667,37.1851,53181.0
2019-12-16 14:20:00,40.29,40.29,40.28,40.28,40020.0,37.1851,37.1851,37.1759,37.1759,40020.0
2019-12-16 14:25:00,40.28,40.28,40.27,40.27,95604.0,37.1759,37.1759,37.1667,37.1667,95604.0
2019-12-16 14:30:00,40.27,40.27,40.24,40.24,82566.0,37.1667,37.1667,37.139,37.139,82566.0
2019-12-16 14:35:00,40.25,40.28,40.25,40.27,71022.0,37.1482,37.1759,37.1482,37.1667,71022.0
2019-12-16 14:40:00,40.28,40.28,40.26,40.27,87798.0,37.1759,37.1759,37.1575,37.1667,87798.0
2019-12-16 14:45:00,40.27,40.3,40.27,40.3,62973.0,37.1667,37.1944,37.1667,37.1944,62973.0
2019-12-16 14:50:00,40.29,40.29,40.28,40.29,55176.0,37.1851,37.1851,37.1759,37.1851,55176.0
2019-12-16 14:55:00,40.29,40.31,40.28,40.29,82767.0,37.1851,37.2036,37.1759,37.1851,82767.0
2019-12-16 15:00:00,40.29,40.3,40.28,40.29,55206.0,37.1851,37.1944,37.1759,37.1851,55206.0
2019-12-16 15:05:00,40.29,40.31,40.28,40.28,50880.0,37.1851,37.2036,37.1759,37.1759,50880.0
2019-12-16 15:10:00,40.29,40.3,40.28,40.28,86979.0,37.1851,37.1944,37.1759,37.1759,86979.0
2019-12-16 15:15:00,40.28,40.29,40.26,40.27,80154.0,37.1759,37.1851,37.1575,37.1667,80154.0
2019-12-16 15:20:00,40.27,40.28,40.26,40.26,108282.0,37.1667,37.1759,37.1575,37.1575,108282.0
2019-12-16 15:25:00,40.26,40.26,40.22,40.22,113958.0,37.1575,37.1575,37.1205,37.1205,113958.0
2019-12-16 15:30:00,40.23,40.25,40.21,40.24,96270.0,37.1298,37.1482,37.1113,37.139,96270.0
2019-12-16 15:35:00,40.25,40.25,40.22,40.22,102150.0,37.1482,37.1482,37.1205,37.1205,102150.0
2019-12-16 15:40:00,40.22,40.23,40.2,40.21,108333.0,37.1205,37.1298,37.1021,37.1113,108333.0
2019-12-16 15:45:00,40.21,40.23,40.18,40.23,142809.0,37.1113,37.1298,37.0836,37.1298,142809.0
2019-12-16 15:50:00,40.23,40.25,40.2,40.21,190653.0,37.1298,37.1482,37.1021,37.1113,190653.0
2019-12-16 15:55:00,40.21,40.25,40.17,40.18,710853.0,37.1113,37.1482,37.0744,37.0836,710853.0
2019-12-17 09:30:00,40.32,40.36,40.23,40.34,425121.0,37.2128,37.2498,37.1298,37.2313,425121.0
2019-12-17 09:35:00,40.34,40.39,40.34,40.36,102813.0,37.2313,37.2774,37.2313,37.2498,102813.0
2019-12-17 09:40:00,40.36,40.39,40.32,40.39,169326.0,37.2498,37.2774,37.2128,37.2774,169326.0
2019-12-17 09:45:00,40.39,40.43,40.33,40.34,252606.0,37.2774,37.3144,37.2221,37.2313,252606.0
2019-12-17 09:50:00,40.34,40.4,40.32,40.4,146835.0,37.2313,37.2867,37.2128,37.2867,146835.0
2019-12-17 09:55:00,40.4,40.46,40.39,40.46,202611.0,37.2867,37.342,37.2774,37.342,202611.0
2019-12-17 10:00:00,40.46,40.49,40.42,40.46,241767.0,37.342,37.3697,37.3051,37.342,241767.0
2019-12-17 10:05:00,40.47,40.5,40.47,40.47,201024.0,37.3513,37.379,37.3513,37.3513,201024.0
2019-12-17 10:10:00,40.47,40.51,40.46,40.5,225621.0,37.3513,37.3882,37.342,37.379,225621.0
2019-12-17 10:15:00,40.5,40.56,40.5,40.56,291801.0,37.379,37.4343,37.379,37.4343,291801.0
2019-12-17 10:20:00,40.56,40.56,40.5,40.53,162471.0,37.4343,37.4343,37.379,37.4067,162471.0
2019-12-17 10:25:00,40.53,40.57,40.53,40.56,101961.0,37.4067,37.4436,37.4067,37.4343,101961.0
2019-12-17 10:30:00,40.56,40.56,40.52,40.54,105132.0,37.4343,37.4343,37.3974,37.4159,105132.0
2019-12-17 10:35:00,40.54,40.56,40.52,40.53,84837.0,37.4159,37.4343,37.3974,37.4067,84837.0
2019-12-17 10:40:00,40.53,40.53,40.48,40.49,107745.0,37.4067,37.4067,37.3605,37.3697,107745.0
2019-12-17 10:45:00,40.49,40.49,40.45,40.46,151206.0,37.3697,37.3697,37.3328,37.342,151206.0
2019-12-17 10:50:00,40.46,40.46,40.39,40.4,106323.0,37.342,37.342,37.2774,37.2867,106323.0
2019-12-17 10:55:00,40.4,40.4,40.37,40.38,78048.0,37.2867,37.2867,37.259,37.2682,78048.0
2019-12-17 11:00:00,40.38,40.38,40.34,40.34,98406.0,37.2682,37.2682,37.2313,37.2313,98406.0
2019-12-17 11:05:00,40.34,40.38,40.34,40.38,61086.0,37.2313,37.2682,37.2313,37.2682,61086.0
2019-12-17 11:10:00,40.38,40.41,40.37,40.41,77922.0,37.2682,37.2959,37.259,37.2959,77922.0
2019-12-17 11:15:00,40.41,40.43,40.41,40.43,103473.0,37.2959,37.3144,37.2959,37.3144,103473.0
2019-12-17 11:20:00,40.43,40.46,40.41,40.43,52836.0,37.3144,37.342,37.2959,37.3144,52836.0
2019-12-17 11:25:00,40.43,40.47,40.42,40.47,40725.0,37.3144,37.3513,37.3051,37.3513,40725.0
2019-12-17 11:30:00,40.46,40.47,40.44,40.45,77607.0,37.342,37.3513,37.3236,37.3328,77607.0
2019-12-17 11:35:00,40.45,40.48,40.45,40.47,63402.0,37.3328,37.3605,37.3328,37.3513,63402.0
2019-12-17 11:40:00,40.47,40.49,40.47,40.48,81234.0,37.3513,37.3697,37.3513,37.3605,81234.0
2019-12-17 11:45:00,40.48,40.49,40.48,40.48,60627.0,37.3605,37.3697,37.3605,37.3605,60627.0
2019-12-17 11:50:00,40.48,40.51,40.47,40.51,42117.0,37.3605,37.3882,37.3513,37.3882,42117.0
2019-12-17 11:55:00,40.51,40.51,40.47,40.47,72909.0,37.3882,37.3882,37.3513,37.3513,72909.0
2019-12-17 12:00:00,40.47,40.5,40.47,40.5,66474.0,37.3513,37.379,37.3513,37.379,66474.0
2019-12-17 12:05:00,40.5,40.51,40.47,40.5,83487.0,37.379,37.3882,37.3513,37.379,83487.0
2019-12-17 12:10:00,40.5,40.5,40.48,40.5,43824.0,37.379,37.379,37.3605,37.379,43824.0
2019-12-17 12:15:00,40.5,40.51,40.48,40.5,42429.0,37.379,37.3882,37.3605,37.379,42429.0
2019-12-17 12:20:00,40.5,40.51,40.47,40.47,54486.0,37.379,37.3882,37.3513,37.3513,54486.0
2019-12-17 12:25:00,40.47,40.48,40.46,40.47,54252.0,37.3513,37.3605,37.342,37.3513,54252.0
2019-12-17 12:30:00,40.47,40.49,40.47,40.48,20295.0,37.3513,37.3697,37.3513,37.3605,20295.0
2019-12-17 12:35:00,40.49,40.5,40.48,40.5,30531.0,37.3697,37.379,37.3605,37.379,30531.0
2019-12-17 12:40:00,40.5,40.5,40.48,40.49,18855.0,37.379,37.379,37.3605,37.3697,18855.0
2019-12-17 12:45:00,40.49,40.5,40.48,40.5,88626.0,37.3697,37.379,37.3605,37.379,88626.0
2019-12-17 12:50:00,40.5,40.51,40.49,40.5,51312.0,37.379,37.3882,37.3697,37.379,51312.0
2019-12-17 12:55:00,40.51,40.52,40.5,40.51,45294.0,37.3882,37.3974,37.379,37.3882,45294.0
2019-12-17 13:00:00,40.51,40.52,40.5,40.52,33588.0,37.3882,37.3974,37.379,37.3974,33588.0
2019-12-17 13:05:00,40.52,40.52,40.51,40.51,50235.0,37.3974,37.3974,37.3882,37.3882,50235.0
2019-12-17 13:10:00,40.51,40.51,40.48,40.48,49113.0,37.3882,37.3882,37.3605,37.3605,49113.0
2019-12-17 13:15:00,40.49,40.5,40.48,40.49,103824.0,37.3697,37.379,37.3605,37.3697,103824.0
2019-12-17 13:20:00,40.49,40.49,40.47,40.48,71127.0,37.3697,37.3697,37.3513,37.3605,71127.0
2019-12-17 13:25:00,40.48,40.48,40.43,40.43,107853.0,37.3605,37.3605,37.3144,37.3144,107853.0
2019-12-17 13:30:00,40.43,40.43,40.41,40.42,48132.0,37.3144,37.3144,37.2959,37.3051,48132.0
2019-12-17 13:35:00,40.42,40.43,40.42,40.43,57018.0,37.3051,37.3144,37.3051,37.3144,57018.0
2019-12-17 13:40:00,40.43,40.44,40.4,40.42,81510.0,37.3144,37.3236,37.2867,37.3051,81510.0
2019-12-17 13:45:00,40.42,40.44,40.41,40.43,90570.0,37.3051,37.3236,37.2959,37.3144,90570.0
2019-12-17 13:50:00,40.43,40.43,40.41,40.41,40116.0,37.3144,37.3144,37.2959,37.2959,40116.0
2019-12-17 13:55:00,40.41,40.41,40.38,40.41,81189.0,37.2959,37.2959,37.2682,37.2959,81189.0
2019-12-17 14:00:00,40.41,40.42,40.39,40.41,160875.0,37.2959,37.3051,37.2774,37.2959,160875.0
2019-12-17 14:05:00,40.42,40.42,40.4,40.42,67419.0,37.3051,37.3051,37.2867,37.3051,67419.0
2019-12-17 14:10:00,40.42,40.42,40.41,40.42,39711.0,37.3051,37.3051,37.2959,37.3051,39711.0
2019-12-17 14:15:00,40.42,40.45,40.41,40.42,81789.0,37.3051,37.3328,37.2959,37.3051,81789.0
2019-12-17 14:20:00,40.42,40.43,40.42,40.42,36645.0,37.3051,37.3144,37.3051,37.3051,36645.0
2019-12-17 14:25:00,40.42,40.42,40.41,40.41,69258.0,37.3051,37.3051,37.2959,37.2959,69258.0
2019-12-17 14:30:00,40.42,40.43,40.41,40.42,66414.0,37.3051,37.3144,37.2959,37.3051,66414.0
2019-12-17 14:35:00,40.42,40.43,40.41,40.41,62613.0,37.3051,37.3144,37.2959,37.2959,62613.0
2019-12-17 14:40:00,40.41,40.43,40.41,40.42,80067.0,37.2959,37.3144,37.2959,37.3051,80067.0
2019-12-17 14:45:00,40.42,40.43,40.41,40.42,76038.0,37.3051,37.3144,37.2959,37.3051,76038.0
2019-12-17 14:50:00,40.42,40.42,40.41,40.41,44715.0,37.3051,37.3051,37.2959,37.2959,44715.0
2019-12-17 14:55:00,40.41,40.44,40.41,40.43,85827.0,37.2959,37.3236,37.2959,37.3144,85827.0
2019-12-17 15:00:00,40.43,40.44,40.41,40.44,107688.0,37.3144,37.3236,37.2959,37.3236,107688.0
2019-12-17 15:05:00,40.44,40.44,40.44,40.44,95583.0,37.3236,37.3236,37.3236,37.3236,95583.0
2019-12-17 15:10:00,40.44,40.44,40.43,40.43,86055.0,37.3236,37.3236,37.3144,37.3144,86055.0
2019-12-17 15:15:00,40.43,40.45,40.42,40.45,120045.0,37.3144,37.3328,37.3051,37.3328,120045.0
2019-12-17 15:20:00,40.46,40.46,40.44,40.45,93369.0,37.342,37.342,37.3236,37.3328,93369.0
2019-12-17 15:25:00,40.45,40.46,40.44,40.45,79791.0,37.3328,37.342,37.3236,37.3328,79791.0
2019-12-17 15:30:00,40.44,40.47,40.44,40.45,114459.0,37.3236,37.3513,37.3236,37.3328,114459.0
2019-12-17 15:35:00,40.45,40.47,40.45,40.46,109644.0,37.3328,37.3513,37.3328,37.342,109644.0
2019-12-17 15:40:00,40.46,40.46,40.44,40.46,95232.0,37.342,37.342,37.3236,37.342,95232.0
2019-12-17 15:45:00,40.46,40.47,40.44,40.45,163560.0,37.342,37.3513,37.3236,37.3328,163560.0
2019-12-17 15:50:00,40.45,40.48,40.44,40.47,242799.0,37.3328,37.3605,37.3236,37.3513,242799.0
2019-12-17 15:55:00,40.47,40.48,40.42,40.43,722601.0,37.3513,37.3605,37.3051,37.3144,722601.0
2019-12-18 09:30:00,40.5,40.56,40.44,40.45,244041.0,37.379,37.4343,37.3236,37.3328,244041.0
2019-12-18 09:35:00,40.45,40.45,40.34,40.43,156942.0,37.3328,37.3328,37.2313,37.3144,156942.0
2019-12-18 09:40:00,40.42,40.44,40.35,40.36,149604.0,37.3051,37.3236,37.2405,37.2498,149604.0
2019-12-18 09:45:00,40.37,40.38,40.31,40.33,135249.0,37.259,37.2682,37.2036,37.2221,135249.0
2019-12-18 09:50:00,40.34,40.39,40.34,40.38,82278.0,37.2313,37.2774,37.2313,37.2682,82278.0
2019-12-18 09:55:00,40.38,40.38,40.3,40.35,101634.0,37.2682,37.2682,37.1944,37.2405,101634.0
2019-12-18 10:00:00,40.35,40.36,40.32,40.36,118053.0,37.2405,37.2498,37.2128,37.2498,118053.0
2019-12-18 10:05:00,40.36,40.36,40.3,40.31,101733.0,37.2498,37.2498,37.1944,37.2036,101733.0
2019-12-18 10:10:00,40.3,40.31,40.26,40.26,115557.0,37.1944,37.2036,37.1575,37.1575,115557.0
2019-12-18 10:15:00,40.26,40.3,40.23,40.29,108816.0,37.1575,37.1944,37.1298,37.1851,108816.0
2019-12-18 10:20:00,40.29,40.31,40.26,40.28,93423.0,37.1851,37.2036,37.1575,37.1759,93423.0
2019-12-18 10:25:00,40.28,40.28,40.22,40.23,100692.0,37.1759,37.1759,37.1205,37.1298,100692.0
2019-12-18 10:30:00,40.23,40.26,40.21,40.23,134724.0,37.1298,37.1575,37.1113,37.1298,134724.0
2019-12-18 10:35:00,40.23,40.23,40.17,40.18,87771.0,37.1298,37.1298,37.0744,37.0836,87771.0
2019-12-18 10:40:00,40.17,40.18,40.14,40.14,113022.0,37.0744,37.0836,37.0467,37.0467,113022.0
2019-12-18 10:45:00,40.14,40.15,40.11,40.11,88218.0,37.0467,37.0559,37.019,37.019,88218.0
2019-12-18 10:50:00,40.11,40.11,40.05,40.07,311973.0,37.019,37.019,36.9636,36.9821,311973.0
2019-12-18 10:55:00,40.07,40.14,40.07,40.11,223341.0,36.9821,37.0467,36.9821,37.019,223341.0
2019-12-18 11:00:00,40.11,40.14,40.1,40.13,91134.0,37.019,37.0467,37.0098,37.0375,91134.0
2019-12-18 11:05:00,40.12,40.15,40.12,40.15,98019.0,37.0282,37.0559,37.0282,37.0559,98019.0
2019-12-18 11:10:00,40.15,40.15,40.13,40.14,77571.0,37.0559,37.0559,37.0375,37.0467,77571.0
2019-12-18 11:15:00,40.14,40.2,40.14,40.17,95073.0,37.0467,37.1021,37.0467,37.0744,95073.0
2019-12-18 11:20:00,40.16,40.2,40.16,40.16,112119.0,37.0652,37.1021,37.0652,37.0652,112119.0
2019-12-18 11:25:00,40.16,40.16,40.11,40.11,65754.0,37.0652,37.0652,37.019,37.019,65754.0
2019-12-18 11:30:00,40.12,40.12,40.08,40.09,135000.0,37.0282,37.0282,36.9913,37.0006,135000.0
2019-12-18 11:35:00,40.09,40.09,40.07,40.09,65118.0,37.0006,37.0006,36.9821,37.0006,65118.0
2019-12-18 11:40:00,40.08,40.1,40.06,40.06,134655.0,36.9913,37.0098,36.9729,36.9729,134655.0
2019-12-18 11:45:00,40.06,40.09,40.06,40.09,57816.0,36.9729,37.0006,36.9729,37.0006,57816.0
2019-12-18 11:50:00,40.1,40.11,40.06,40.09,109098.0,37.0098,37.019,36.9729,37.0006,109098.0
2019-12-18 11:55:00,40.09,40.1,40.08,40.09,98265.0,37.0006,37.0098,36.9913,37.0006,98265.0
2019-12-18 12:00:00,40.09,40.11,40.08,40.11,71697.0,37.0006,37.019,36.9913,37.019,71697.0
2019-12-18 12:05:00,40.11,40.11,40.06,40.07,87612.0,37.019,37.019,36.9729,36.9821,87612.0
2019-12-18 12:10:00,40.07,40.07,40.05,40.06,83193.0,36.9821,36.9821,36.9636,36.9729,83193.0
2019-12-18 12:15:00,40.06,40.06,40.04,40.04,62784.0,36.9729,36.9729,36.9544,36.9544,62784.0
2019-12-18 12:20:00,40.04,40.05,40.03,40.04,172551.0,36.9544,36.9636,36.9452,36.9544,172551.0
2019-12-18 12:25:00,40.05,40.07,40.04,40.05,55287.0,36.9636,36.9821,36.9544,36.9636,55287.0
2019-12-18 12:30:00,40.05,40.08,40.05,40.08,47028.0,36.9636,36.9913,36.9636,36.9913,47028.0
2019-12-18 12:35:00,40.08,40.11,40.05,40.11,114030.0,36.9913,37.019,36.9636,37.019,114030.0
2019-12-18 12:40:00,40.11,40.11,40.09,40.11,50817.0,37.019,37.019,37.0006,37.019,50817.0
2019-12-18 12:45:00,40.11,40.11,40.07,40.08,80298.0,37.019,37.019,36.9821,36.9913,80298.0
2019-12-18 12:50:00,40.08,40.11,40.08,40.11,49758.0,36.9913,37.019,36.9913,37.019,49758.0
2019-12-18 12:55:00,40.11,40.11,40.09,40.09,82926.0,37.019,37.019,37.0006,37.0006,82926.0
2019-12-18 13:00:00,40.09,40.1,40.08,40.09,94479.0,37.0006,37.0098,36.9913,37.0006,94479.0
2019-12-18 13:05:00,40.1,40.11,40.08,40.08,79926.0,37.0098,37.019,36.9913,36.9913,79926.0
2019-12-18 13:10:00,40.08,40.09,40.06,40.08,73401.0,36.9913,37.0006,36.9729,36.9913,73401.0
2019-12-18 13:15:00,40.08,40.08,40.06,40.07,62685.0,36.9913,36.9913,36.9729,36.9821,62685.0
2019-12-18 13:20:00,40.08,40.08,40.04,40.05,89259.0,36.9913,36.9913,36.9544,36.9636,89259.0
2019-12-18 13:25:00,40.05,40.06,40.04,40.04,99180.0,36.9636,36.9729,36.9544,36.9544,99180.0
2019-12-18 13:30:00,40.04,40.09,40.04,40.09,62673.0,36.9544,37.0006,36.9544,37.0006,62673.0
2019-12-18 13:35:00,40.09,40.11,40.07,40.1,53532.0,37.0006,37.019,36.9821,37.0098,53532.0
2019-12-18 13:40:00,40.1,40.1,40.08,40.09,41091.0,37.0098,37.0098,36.9913,37.0006,41091.0
2019-12-18 13:45:00,40.08,40.1,40.07,40.08,32556.0,36.9913,37.0098,36.9821,36.9913,32556.0
2019-12-18 13:50:00,40.07,40.08,40.06,40.08,41064.0,36.9821,36.9913,36.9729,36.9913,41064.0
2019-12-18 13:55:00,40.08,40.08,40.06,40.07,45705.0,36.9913,36.9913,36.9729,36.9821,45705.0
2019-12-18 14:00:00,40.07,40.08,40.05,40.05,47817.0,36.9821,36.9913,36.9636,36.9636,47817.0
2019-12-18 14:05:00,40.05,40.07,40.05,40.06,46347.0,36.9636,36.9821,36.9636,36.9729,46347.0
2019-12-18 14:10:00,40.06,40.06,40.04,40.05,51294.0,36.9729,36.9729,36.9544,36.9636,51294.0
2019-12-18 14:15:00,40.05,40.06,40.04,40.05,35454.0,36.9636,36.9729,36.9544,36.9636,35454.0
2019-12-18 14:20:00,40.05,40.05,40.01,40.02,105567.0,36.9636,36.9636,36.9267,36.936,105567.0
2019-12-18 14:25:00,40.02,40.02,40.01,40.01,102801.0,36.936,36.936,36.9267,36.9267,102801.0
2019-12-18 14:30:00,40.01,40.02,40.01,40.01,69066.0,36.9267,36.936,36.9267,36.9267,69066.0
2019-12-18 14:35:00,40.01,40.02,39.98,40.0,200997.0,36.9267,36.936,36.899,36.9175,200997.0
2019-12-18 14:40:00,40.0,40.0,39.96,39.97,144333.0,36.9175,36.9175,36.8806,36.8898,144333.0
2019-12-18 14:45:00,39.97,40.0,39.97,39.99,78972.0,36.8898,36.9175,36.8898,36.9083,78972.0
2019-12-18 14:50:00,39.99,40.0,39.97,39.97,85920.0,36.9083,36.9175,36.8898,36.8898,85920.0
2019-12-18 14:55:00,39.97,39.98,39.96,39.96,84204.0,36.8898,36.899,36.8806,36.8806,84204.0
2019-12-18 15:00:00,39.96,39.98,39.96,39.97,77985.0,36.8806,36.899,36.8806,36.8898,77985.0
2019-12-18 15:05:00,39.97,39.98,39.96,39.98,78369.0,36.8898,36.899,36.8806,36.899,78369.0
2019-12-18 15:10:00,39.98,39.99,39.96,39.96,102264.0,36.899,36.9083,36.8806,36.8806,102264.0
2019-12-18 15:15:00,39.96,39.99,39.96,39.99,129504.0,36.8806,36.9083,36.8806,36.9083,129504.0
2019-12-18 15:20:00,39.99,40.01,39.98,40.0,87789.0,36.9083,36.9267,36.899,36.9175,87789.0
2019-12-18 15:25:00,40.0,40.01,40.0,40.01,96126.0,36.9175,36.9267,36.9175,36.9267,96126.0
2019-12-18 15:30:00,40.01,40.01,39.97,39.98,164424.0,36.9267,36.9267,36.8898,36.899,164424.0
2019-12-18 15:35:00,39.98,40.01,39.97,39.99,146505.0,36.899,36.9267,36.8898,36.9083,146505.0
2019-12-18 15:40:00,39.99,40.02,39.98,40.0,164871.0,36.9083,36.936,36.899,36.9175,164871.0
2019-12-18 15:45:00,40.0,40.02,39.99,40.02,261960.0,36.9175,36.936,36.9083,36.936,261960.0
2019-12-18 15:50:00,40.02,40.03,40.01,40.01,246633.0,36.936,36.9452,36.9267,36.9267,246633.0
2019-12-18 15:55:00,40.01,40.02,39.95,39.96,872340.0,36.9267,36.936,36.8713,36.8806,872340.0
2019-12-19 09:30:00,39.98,40.02,39.96,40.01,196353.0,36.899,36.936,36.8806,36.9267,196353.0
2019-12-19 09:35:00,40.01,40.1,39.99,40.08,127143.0,36.9267,37.0098,36.9083,36.9913,127143.0
2019-12-19 09:40:00,40.08,40.1,40.02,40.07,89241.0,36.9913,37.0098,36.936,36.9821,89241.0
2019-12-19 09:45:00,40.07,40.09,39.97,39.99,127098.0,36.9821,37.0006,36.8898,36.9083,127098.0
2019-12-19 09:50:00,39.99,40.04,39.98,40.01,225756.0,36.9083,36.9544,36.899,36.9267,225756.0
2019-12-19 09:55:00,40.01,40.03,39.99,40.02,68793.0,36.9267,36.9452,36.9083,36.936,68793.0
2019-12-19 10:00:00,40.02,40.02,39.97,39.98,72456.0,36.936,36.936,36.8898,36.899,72456.0
2019-12-19 10:05:00,39.98,40.03,39.96,40.03,103179.0,36.899,36.9452,36.8806,36.9452,103179.0
2019-12-19 10:10:00,40.02,40.05,39.98,39.99,58905.0,36.936,36.9636,36.899,36.9083,58905.0
2019-12-19 10:15:00,39.98,40.02,39.95,39.96,592179.0,36.899,36.936,36.8713,36.8806,592179.0
2019-12-19 10:20:00,39.96,39.99,39.95,39.99,120942.0,36.8806,36.9083,36.8713,36.9083,120942.0
2019-12-19 10:25:00,39.99,39.99,39.95,39.96,79611.0,36.9083,36.9083,36.8713,36.8806,79611.0
2019-12-19 10:30:00,39.96,39.97,39.94,39.96,72429.0,36.8806,36.8898,36.8621,36.8806,72429.0
2019-12-19 10:35:00,39.96,39.97,39.94,39.94,57735.0,36.8806,36.8898,36.8621,36.8621,57735.0
2019-12-19 10:40:00,39.95,39.96,39.93,39.94,47889.0,36.8713,36.8806,36.8529,36.8621,47889.0
2019-12-19 10:45:00,39.93,39.97,39.93,39.96,81927.0,36.8529,36.8898,36.8529,36.8806,81927.0
2019-12-19 10:50:00,39.96,39.99,39.95,39.99,64296.0,36.8806,36.9083,36.8713,36.9083,64296.0
2019-12-19 10:55:00,39.99,40.02,39.98,39.99,58074.0,36.9083,36.936,36.899,36.9083,58074.0
2019-12-19 11:00:00,39.99,40.03,39.99,40.03,78288.0,36.9083,36.9452,36.9083,36.9452,78288.0
2019-12-19 11:05:00,40.03,40.06,40.02,40.04,64839.0,36.9452,36.9729,36.936,36.9544,64839.0
2019-12-19 11:10:00,40.05,40.05,40.03,40.05,38154.0,36.9636,36.9636,36.9452,36.9636,38154.0
2019-12-19 11:15:00,40.05,40.05,40.01,40.05,51075.0,36.9636,36.9636,36.9267,36.9636,51075.0
2019-12-19 11:20:00,40.06,40.08,40.05,40.06,90345.0,36.9729,36.9913,36.9636,36.9729,90345.0
2019-12-19 11:25:00,40.06,40.07,40.05,40.06,71394.0,36.9729,36.9821,36.9636,36.9729,71394.0
2019-12-19 11:30:00,40.06,40.08,40.05,40.06,81189.0,36.9729,36.9913,36.9636,36.9729,81189.0
2019-12-19 11:35:00,40.06,40.06,40.03,40.05,58596.0,36.9729,36.9729,36.9452,36.9636,58596.0
2019-12-19 11:40:00,40.05,40.05,40.03,40.04,40407.0,36.9636,36.9636,36.9452,36.9544,40407.0
2019-12-19 11:45:00,40.04,40.1,40.04,40.08,73164.0,36.9544,37.0098,36.9544,36.9913,73164.0
2019-12-19 11:50:00,40.09,40.1,40.08,40.1,32454.0,37.0006,37.0098,36.9913,37.0098,32454.0
2019-12-19 11:55:00,40.1,40.13,40.09,40.1,79401.0,37.0098,37.0375,37.0006,37.0098,79401.0
2019-12-19 12:00:00,40.1,40.13,40.09,40.11,66837.0,37.0098,37.0375,37.0006,37.019,66837.0
2019-12-19 12:05:00,40.11,40.13,40.11,40.12,63984.0,37.019,37.0375,37.019,37.0282,63984.0
2019-12-19 12:10:00,40.12,40.14,40.11,40.14,72720.0,37.0282,37.0467,37.019,37.0467,72720.0
2019-12-19 12:15:00,40.14,40.17,40.13,40.16,110676.0,37.0467,37.0744,37.0375,37.0652,110676.0
2019-12-19 12:20:00,40.16,40.16,40.13,40.15,70290.0,37.0652,37.0652,37.0375,37.0559,70290.0
2019-12-19 12:25:00,40.15,40.16,40.14,40.16,36087.0,37.0559,37.0652,37.0467,37.0652,36087.0
2019-12-19 12:30:00,40.15,40.16,40.13,40.13,74799.0,37.0559,37.0652,37.0375,37.0375,74799.0
2019-12-19 12:35:00,40.13,40.14,40.06,40.06,170232.0,37.0375,37.0467,36.9729,36.9729,170232.0
2019-12-19 12:40:00,40.06,40.06,40.01,40.02,234402.0,36.9729,36.9729,36.9267,36.936,234402.0
2019-12-19 12:45:00,40.02,40.04,39.98,40.01,187005.0,36.936,36.9544,36.899,36.9267,187005.0
2019-12-19 12:50:00,40.01,40.04,40.01,40.04,44019.0,36.9267,36.9544,36.9267,36.9544,44019.0
2019-12-19 12:55:00,40.04,40.05,40.04,40.05,30654.0,36.9544,36.9636,36.9544,36.9636,30654.0
2019-12-19 13:00:00,40.05,40.07,40.05,40.06,33585.0,36.9636,36.9821,36.9636,36.9729,33585.0
2019-12-19 13:05:00,40.06,40.09,40.05,40.06,63783.0,36.9729,37.0006,36.9636,36.9729,63783.0
2019-12-19 13:10:00,40.06,40.07,40.05,40.07,37548.0,36.9729,36.9821,36.9636,36.9821,37548.0
2019-12-19 13:15:00,40.07,40.08,40.05,40.06,84348.0,36.9821,36.9913,36.9636,36.9729,84348.0
2019-12-19 13:20:00,40.06,40.07,40.05,40.07,42048.0,36.9729,36.9821,36.9636,36.9821,42048.0
2019-12-19 13:25:00,40.07,40.12,40.07,40.11,43791.0,36.9821,37.0282,36.9821,37.019,43791.0
2019-12-19 13:30:00,40.1,40.1,40.09,40.09,47319.0,37.0098,37.0098,37.0006,37.0006,47319.0
2019-12-19 13:35:00,40.08,40.1,40.08,40.09,35559.0,36.9913,37.0098,36.9913,37.0006,35559.0
2019-12-19 13:40:00,40.09,40.1,40.08,40.09,33282.0,37.0006,37.0098,36.9913,37.0006,33282.0
2019-12-19 13:45:00,40.09,40.1,40.07,40.07,60816.0,37.0006,37.0098,36.9821,36.9821,60816.0
2019-12-19 13:50:00,40.07,40.07,40.05,40.06,48390.0,36.9821,36.9821,36.9636,36.9729,48390.0
2019-12-19 13:55:00,40.06,40.07,40.05,40.05,49620.0,36.9729,36.9821,36.9636,36.9636,49620.0
2019-12-19 14:00:00,40.06,40.08,40.04,40.08,45402.0,36.9729,36.9913,36.9544,36.9913,45402.0
2019-12-19 14:05:00,40.08,40.09,40.06,40.07,39597.0,36.9913,37.0006,36.9729,36.9821,39597.0
2019-12-19 14:10:00,40.07,40.07,40.06,40.07,37623.0,36.9821,36.9821,36.9729,36.9821,37623.0
2019-12-19 14:15:00,40.07,40.07,40.05,40.06,45384.0,36.9821,36.9821,36.9636,36.9729,45384.0
2019-12-19 14:20:00,40.06,40.08,40.05,40.08,36999.0,36.9729,36.9913,36.9636,36.9913,36999.0
2019-12-19 14:25:00,40.08,40.08,40.06,40.06,90942.0,36.9913,36.9913,36.9729,36.9729,90942.0
2019-12-19 14:30:00,40.05,40.08,40.05,40.08,94101.0,36.9636,36.9913,36.9636,36.9913,94101.0
2019-12-19 14:35:00,40.08,40.1,40.07,40.08,60660.0,36.9913,37.0098,36.9821,36.9913,60660.0
2019-12-19 14:40:00,40.08,40.09,40.07,40.09,45681.0,36.9913,37.0006,36.9821,37.0006,45681.0
2019-12-19 14:45:00,40.09,40.09,40.07,40.09,42714.0,37.0006,37.0006,36.9821,37.0006,42714.0
2019-12-19 14:50:00,40.09,40.1,40.09,40.09,39309.0,37.0006,37.0098,37.0006,37.0006,39309.0
2019-12-19 14:55:00,40.1,40.1,40.05,40.06,121677.0,37.0098,37.0098,36.9636,36.9729,121677.0
2019-12-19 15:00:00,40.06,40.07,40.04,40.05,69339.0,36.9729,36.9821,36.9544,36.9636,69339.0
2019-12-19 15:05:00,40.05,40.06,40.04,40.04,55152.0,36.9636,36.9729,36.9544,36.9544,55152.0
2019-12-19 15:10:00,40.04,40.04,40.01,40.02,57816.0,36.9544,36.9544,36.9267,36.936,57816.0
2019-12-19 15:15:00,40.02,40.02,39.98,40.01,97485.0,36.936,36.936,36.899,36.9267,97485.0
2019-12-19 15:20:00,40.01,40.03,40.01,40.02,41850.0,36.9267,36.9452,36.9267,36.936,41850.0
2019-12-19 15:25:00,40.02,40.02,40.0,40.0,43497.0,36.936,36.936,36.9175,36.9175,43497.0
2019-12-19 15:30:00,40.0,40.02,40.0,40.02,51711.0,36.9175,36.936,36.9175,36.936,51711.0
2019-12-19 15:35:00,40.01,40.01,39.98,39.98,96600.0,36.9267,36.9267,36.899,36.899,96600.0
2019-12-19 15:40:00,39.98,40.01,39.98,40.01,87207.0,36.899,36.9267,36.899,36.9267,87207.0
2019-12-19 15:45:00,40.0,40.01,39.95,39.95,147009.0,36.9175,36.9267,36.8713,36.8713,147009.0
2019-12-19 15:50:00,39.95,39.97,39.94,39.97,237525.0,36.8713,36.8898,36.8621,36.8898,237525.0
2019-12-19 15:55:00,39.97,40.02,39.94,40.02,681075.0,36.8898,36.936,36.8621,36.936,681075.0
2019-12-20 09:30:00,40.49,40.71,40.01,40.21,5256714.0,37.3697,37.5728,36.9267,37.1113,5256714.0
2019-12-20 09:35:00,40.23,40.27,40.18,40.21,181860.0,37.1298,37.1667,37.0836,37.1113,181860.0
2019-12-20 09:40:00,40.21,40.27,40.14,40.22,202128.0,37.1113,37.1667,37.0467,37.1205,202128.0
2019-12-20 09:45:00,40.22,40.22,40.13,40.19,216813.0,37.1205,37.1205,37.0375,37.0929,216813.0
2019-12-20 09:50:00,40.2,40.27,40.19,40.23,198597.0,37.1021,37.1667,37.0929,37.1298,198597.0
2019-12-20 09:55:00,40.23,40.26,40.22,40.23,66432.0,37.1298,37.1575,37.1205,37.1298,66432.0
2019-12-20 10:00:00,40.22,40.24,40.17,40.24,115941.0,37.1205,37.139,37.0744,37.139,115941.0
2019-12-20 10:05:00,40.24,40.25,40.21,40.24,57048.0,37.139,37.1482,37.1113,37.139,57048.0
2019-12-20 10:10:00,40.24,40.24,40.2,40.21,54858.0,37.139,37.139,37.1021,37.1113,54858.0
2019-12-20 10:15:00,40.22,40.26,40.2,40.24,263451.0,37.1205,37.1575,37.1021,37.139,263451.0
2019-12-20 10:20:00,40.24,40.24,40.21,40.21,49260.0,37.139,37.139,37.1113,37.1113,49260.0
2019-12-20 10:25:00,40.2,40.23,40.19,40.23,80883.0,37.1021,37.1298,37.0929,37.1298,80883.0
2019-12-20 10:30:00,40.23,40.25,40.23,40.23,99363.0,37.1298,37.1482,37.1298,37.1298,99363.0
2019-12-20 10:35:00,40.23,40.24,40.21,40.22,47862.0,37.1298,37.139,37.1113,37.1205,47862.0
2019-12-20 10:40:00,40.22,40.25,40.22,40.24,52464.0,37.1205,37.1482,37.1205,37.139,52464.0
2019-12-20 10:45:00,40.24,40.24,40.2,40.22,35238.0,37.139,37.139,37.1021,37.1205,35238.0
2019-12-20 10:50:00,40.21,40.22,40.18,40.2,77442.0,37.1113,37.1205,37.0836,37.1021,77442.0
2019-12-20 10:55:00,40.19,40.21,40.15,40.15,115260.0,37.0929,37.1113,37.0559,37.0559,115260.0
2019-12-20 11:00:00,40.15,40.19,40.13,40.19,122025.0,37.0559,37.0929,37.0375,37.0929,122025.0
2019-12-20 11:05:00,40.19,40.22,40.19,40.21,69027.0,37.0929,37.1205,37.0929,37.1113,69027.0
2019-12-20 11:10:00,40.21,40.23,40.19,40.2,57153.0,37.1113,37.1298,37.0929,37.1021,57153.0
2019-12-20 11:15:00,40.2,40.2,40.17,40.18,33708.0,37.1021,37.1021,37.0744,37.0836,33708.0
2019-12-20 11:20:00,40.18,40.18,40.16,40.16,44901.0,37.0836,37.0836,37.0652,37.0652,44901.0
2019-12-20 11:25:00,40.15,40.16,40.13,40.13,41469.0,37.0559,37.0652,37.0375,37.0375,41469.0
2019-12-20 11:30:00,40.13,40.17,40.13,40.16,71859.0,37.0375,37.0744,37.0375,37.0652,71859.0
2019-12-20 11:35:00,40.15,40.16,40.14,40.14,44406.0,37.0559,37.0652,37.0467,37.0467,44406.0
2019-12-20 11:40:00,40.14,40.16,40.14,40.16,45948.0,37.0467,37.0652,37.0467,37.0652,45948.0
2019-12-20 11:45:00,40.16,40.18,40.15,40.17,72201.0,37.0652,37.0836,37.0559,37.0744,72201.0
2019-12-20 11:50:00,40.17,40.19,40.16,40.16,37584.0,37.0744,37.0929,37.0652,37.0652,37584.0
2019-12-20 11:55:00,40.15,40.17,40.13,40.14,79008.0,37.0559,37.0744,37.0375,37.0467,79008.0
2019-12-20 12:00:00,40.14,40.15,40.13,40.15,53298.0,37.0467,37.0559,37.0375,37.0559,53298.0
2019-12-20 12:05:00,40.14,40.15,40.14,40.15,51258.0,37.0467,37.0559,37.0467,37.0559,51258.0
2019-12-20 12:10:00,40.15,40.17,40.14,40.16,106710.0,37.0559,37.0744,37.0467,37.0652,106710.0
2019-12-20 12:15:00,40.16,40.18,40.16,40.18,35406.0,37.0652,37.0836,37.0652,37.0836,35406.0
2019-12-20 12:20:00,40.18,40.2,40.17,40.19,69027.0,37.0836,37.1021,37.0744,37.0929,69027.0
2019-12-20 12:25:00,40.19,40.21,40.19,40.21,74259.0,37.0929,37.1113,37.0929,37.1113,74259.0
2019-12-20 12:30:00,40.21,40.25,40.2,40.21,170679.0,37.1113,37.1482,37.1021,37.1113,170679.0
2019-12-20 12:35:00,40.21,40.21,40.19,40.2,32232.0,37.1113,37.1113,37.0929,37.1021,32232.0
2019-12-20 12:40:00,40.2,40.23,40.19,40.21,51261.0,37.1021,37.1298,37.0929,37.1113,51261.0
2019-12-20 12:45:00,40.2,40.21,40.18,40.19,32484.0,37.1021,37.1113,37.0836,37.0929,32484.0
2019-12-20 12:50:00,40.19,40.2,40.18,40.2,55842.0,37.0929,37.1021,37.0836,37.1021,55842.0
2019-12-20 12:55:00,40.19,40.2,40.19,40.2,35103.0,37.0929,37.1021,37.0929,37.1021,35103.0
2019-12-20 13:00:00,40.19,40.2,40.19,40.2,60777.0,37.0929,37.1021,37.0929,37.1021,60777.0
2019-12-20 13:05:00,40.2,40.2,40.18,40.19,41694.0,37.1021,37.1021,37.0836,37.0929,41694.0
2019-12-20 13:10:00,40.19,40.23,40.19,40.23,62943.0,37.0929,37.1298,37.0929,37.1298,62943.0
2019-12-20 13:15:00,40.23,40.23,40.21,40.22,62436.0,37.1298,37.1298,37.1113,37.1205,62436.0
2019-12-20 13:20:00,40.22,40.22,40.2,40.22,32880.0,37.1205,37.1205,37.1021,37.1205,32880.0
2019-12-20 13:25:00,40.22,40.22,40.2,40.21,27951.0,37.1205,37.1205,37.1021,37.1113,27951.0
2019-12-20 13:30:00,40.21,40.22,40.19,40.19,85131.0,37.1113,37.1205,37.0929,37.0929,85131.0
2019-12-20 13:35:00,40.2,40.2,40.18,40.19,45690.0,37.1021,37.1021,37.0836,37.0929,45690.0
2019-12-20 13:40:00,40.19,40.2,40.18,40.19,92442.0,37.0929,37.1021,37.0836,37.0929,92442.0
2019-12-20 13:45:00,40.19,40.2,40.19,40.2,41187.0,37.0929,37.1021,37.0929,37.1021,41187.0
2019-12-20 13:50:00,40.2,40.21,40.19,40.2,31731.0,37.1021,37.1113,37.0929,37.1021,31731.0
2019-12-20 13:55:00,40.2,40.2,40.19,40.19,33789.0,37.1021,37.1021,37.0929,37.0929,33789.0
2019-12-20 14:00:00,40.19,40.2,40.18,40.19,65448.0,37.0929,37.1021,37.0836,37.0929,65448.0
2019-12-20 14:05:00,40.19,40.2,40.18,40.19,35733.0,37.0929,37.1021,37.0836,37.0929,35733.0
2019-12-20 14:10:00,40.19,40.2,40.18,40.2,43488.0,37.0929,37.1021,37.0836,37.1021,43488.0
2019-12-20 14:15:00,40.2,40.2,40.19,40.2,50553.0,37.1021,37.1021,37.0929,37.1021,50553.0
2019-12-20 14:20:00,40.19,40.2,40.19,40.2,47139.0,37.0929,37.1021,37.0929,37.1021,47139.0
2019-12-20 14:25:00,40.2,40.21,40.18,40.19,57411.0,37.1021,37.1113,37.0836,37.0929,57411.0
2019-12-20 14:30:00,40.18,40.2,40.18,40.19,49656.0,37.0836,37.1021,37.0836,37.0929,49656.0
2019-12-20 14:35:00,40.19,40.19,40.18,40.19,36825.0,37.0929,37.0929,37.0836,37.0929,36825.0
2019-12-20 14:40:00,40.19,40.21,40.18,40.2,52197.0,37.0929,37.1113,37.0836,37.1021,52197.0
2019-12-20 14:45:00,40.2,40.2,40.19,40.19,73134.0,37.1021,37.1021,37.0929,37.0929,73134.0
2019-12-20 14:50:00,40.19,40.2,40.19,40.2,139998.0,37.0929,37.1021,37.0929,37.1021,139998.0
2019-12-20 14:55:00,40.2,40.2,40.19,40.19,71772.0,37.1021,37.1021,37.0929,37.0929,71772.0
2019-12-20 15:00:00,40.19,40.2,40.17,40.19,214881.0,37.0929,37.1021,37.0744,37.0929,214881.0
2019-12-20 15:05:00,40.19,40.2,40.18,40.18,97842.0,37.0929,37.1021,37.0836,37.0836,97842.0
2019-12-20 15:10:00,40.18,40.19,40.18,40.19,78456.0,37.0836,37.0929,37.0836,37.0929,78456.0
2019-12-20 15:15:00,40.19,40.2,40.18,40.19,82662.0,37.0929,37.1021,37.0836,37.0929,82662.0
2019-12-20 15:20:00,40.19,40.2,40.18,40.18,96090.0,37.0929,37.1021,37.0836,37.0836,96090.0
2019-12-20 15:25:00,40.18,40.19,40.17,40.18,104202.0,37.0836,37.0929,37.0744,37.0836,104202.0
2019-12-20 15:30:00,40.18,40.19,40.17,40.18,110280.0,37.0836,37.0929,37.0744,37.0836,110280.0
2019-12-20 15:35:00,40.18,40.19,40.18,40.18,186954.0,37.0836,37.0929,37.0836,37.0836,186954.0
2019-12-20 15:40:00,40.18,40.18,40.16,40.16,199794.0,37.0836,37.0836,37.0652,37.0652,199794.0
2019-12-20 15:45:00,40.16,40.17,40.14,40.16,227934.0,37.0652,37.0744,37.0467,37.0652,227934.0
2019-12-20 15:50:00,40.15,40.17,40.12,40.16,340374.0,37.0559,37.0744,37.0282,37.0652,340374.0
2019-12-20 15:55:00,40.16,40.17,40.1,40.1,902349.0,37.0652,37.0744,37.0098,37.0098,902349.0
2019-12-23 09:30:00,40.07,40.16,39.99,40.14,431532.0,36.9821,37.0652,36.9083,37.0467,431532.0
2019-12-23 09:35:00,40.14,40.23,40.08,40.09,156816.0,37.0467,37.1298,36.9913,37.0006,156816.0
2019-12-23 09:40:00,40.09,40.1,40.05,40.06,94491.0,37.0006,37.0098,36.9636,36.9729,94491.0
2019-12-23 09:45:00,40.05,40.05,40.02,40.03,94281.0,36.9636,36.9636,36.936,36.9452,94281.0
2019-12-23 09:50:00,40.03,40.05,40.02,40.03,178380.0,36.9452,36.9636,36.936,36.9452,178380.0
2019-12-23 09:55:00,40.03,40.05,40.0,40.02,117159.0,36.9452,36.9636,36.9175,36.936,117159.0
2019-12-23 10:00:00,40.02,40.03,39.99,39.99,93498.0,36.936,36.9452,36.9083,36.9083,93498.0
2019-12-23 10:05:00,40.0,40.02,39.97,39.98,108978.0,36.9175,36.936,36.8898,36.899,108978.0
2019-12-23 10:10:00,39.98,39.98,39.93,39.94,132981.0,36.899,36.899,36.8529,36.8621,132981.0
2019-12-23 10:15:00,39.94,39.97,39.93,39.95,111483.0,36.8621,36.8898,36.8529,36.8713,111483.0
2019-12-23 10:20:00,39.96,39.97,39.94,39.94,85905.0,36.8806,36.8898,36.8621,36.8621,85905.0
2019-12-23 10:25:00,39.95,39.96,39.93,39.93,174120.0,36.8713,36.8806,36.8529,36.8529,174120.0
2019-12-23 10:30:00,39.93,39.96,39.93,39.94,151761.0,36.8529,36.8806,36.8529,36.8621,151761.0
2019-12-23 10:35:00,39.94,39.95,39.93,39.93,100986.0,36.8621,36.8713,36.8529,36.8529,100986.0
2019-12-23 10:40:00,39.94,39.96,39.92,39.96,95178.0,36.8621,36.8806,36.8437,36.8806,95178.0
2019-12-23 10:45:00,39.96,40.01,39.95,39.98,237243.0,36.8806,36.9267,36.8713,36.899,237243.0
2019-12-23 10:50:00,39.98,40.04,39.98,40.03,124401.0,36.899,36.9544,36.899,36.9452,124401.0
2019-12-23 10:55:00,40.03,40.05,40.01,40.03,86670.0,36.9452,36.9636,36.9267,36.9452,86670.0
2019-12-23 11:00:00,40.02,40.04,40.0,40.01,55068.0,36.936,36.9544,36.9175,36.9267,55068.0
2019-12-23 11:05:00,40.02,40.02,39.96,39.99,61158.0,36.936,36.936,36.8806,36.9083,61158.0
2019-12-23 11:10:00,39.99,40.0,39.95,39.95,61848.0,36.9083,36.9175,36.8713,36.8713,61848.0
2019-12-23 11:15:00,39.95,39.96,39.94,39.94,45441.0,36.8713,36.8806,36.8621,36.8621,45441.0
2019-12-23 11:20:00,39.95,39.96,39.91,39.91,127533.0,36.8713,36.8806,36.8344,36.8344,127533.0
2019-12-23 11:25:00,39.91,39.93,39.9,39.93,76203.0,36.8344,36.8529,36.8252,36.8529,76203.0
2019-12-23 11:30:00,39.92,39.93,39.91,39.92,64647.0,36.8437,36.8529,36.8344,36.8437,64647.0
2019-12-23 11:35:00,39.92,39.93,39.9,39.9,73920.0,36.8437,36.8529,36.8252,36.8252,73920.0
2019-12-23 11:40:00,39.9,39.9,39.88,39.89,108861.0,36.8252,36.8252,36.8067,36.816,108861.0
2019-12-23 11:45:00,39.89,39.92,39.89,39.9,164673.0,36.816,36.8437,36.816,36.8252,164673.0
2019-12-23 11:50:00,39.9,39.9,39.86,39.87,106311.0,36.8252,36.8252,36.7883,36.7975,106311.0
2019-12-23 11:55:00,39.87,39.87,39.84,39.86,97893.0,36.7975,36.7975,36.7698,36.7883,97893.0
2019-12-23 12:00:00,39.86,39.86,39.78,39.82,394044.0,36.7883,36.7883,36.7144,36.7514,394044.0
2019-12-23 12:05:00,39.82,39.82,39.77,39.77,158181.0,36.7514,36.7514,36.7052,36.7052,158181.0
2019-12-23 12:10:00,39.77,39.84,39.76,39.82,124689.0,36.7052,36.7698,36.696,36.7514,124689.0
2019-12-23 12:15:00,39.81,39.81,39.78,39.78,61203.0,36.7421,36.7421,36.7144,36.7144,61203.0
2019-12-23 12:20:00,39.78,39.81,39.77,39.8,82284.0,36.7144,36.7421,36.7052,36.7329,82284.0
2019-12-23 12:25:00,39.8,39.81,39.78,39.79,84585.0,36.7329,36.7421,36.7144,36.7237,84585.0
2019-12-23 12:30:00,39.79,39.8,39.77,39.77,62556.0,36.7237,36.7329,36.7052,36.7052,62556.0
2019-12-23 12:35:00,39.77,39.8,39.77,39.8,45570.0,36.7052,36.7329,36.7052,36.7329,45570.0
2019-12-23 12:40:00,39.8,39.8,39.78,39.79,48189.0,36.7329,36.7329,36.7144,36.7237,48189.0
2019-12-23 12:45:00,39.79,39.82,39.78,39.81,59247.0,36.7237,36.7514,36.7144,36.7421,59247.0
2019-12-23 12:50:00,39.81,39.82,39.8,39.81,46797.0,36.7421,36.7514,36.7329,36.7421,46797.0
2019-12-23 12:55:00,39.81,39.82,39.79,39.82,38856.0,36.7421,36.7514,36.7237,36.7514,38856.0
2019-12-23 13:00:00,39.82,39.82,39.8,39.8,32178.0,36.7514,36.7514,36.7329,36.7329,32178.0
2019-12-23 13:05:00,39.8,39.81,39.8,39.81,39564.0,36.7329,36.7421,36.7329,36.7421,39564.0
2019-12-23 13:10:00,39.81,39.82,39.8,39.81,33822.0,36.7421,36.7514,36.7329,36.7421,33822.0
2019-12-23 13:15:00,39.8,39.8,39.78,39.78,44934.0,36.7329,36.7329,36.7144,36.7144,44934.0
2019-12-23 13:20:00,39.78,39.79,39.77,39.77,46422.0,36.7144,36.7237,36.7052,36.7052,46422.0
2019-12-23 13:25:00,39.77,39.78,39.75,39.75,160428.0,36.7052,36.7144,36.6868,36.6868,160428.0
2019-12-23 13:30:00,39.75,39.76,39.75,39.75,42879.0,36.6868,36.696,36.6868,36.6868,42879.0
2019-12-23 13:35:00,39.75,39.76,39.72,39.73,163389.0,36.6868,36.696,36.6591,36.6683,163389.0
2019-12-23 13:40:00,39.72,39.73,39.7,39.71,84807.0,36.6591,36.6683,36.6406,36.6498,84807.0
2019-12-23 13:45:00,39.71,39.73,39.71,39.72,83094.0,36.6498,36.6683,36.6498,36.6591,83094.0
2019-12-23 13:50:00,39.72,39.76,39.72,39.76,128175.0,36.6591,36.696,36.6591,36.696,128175.0
2019-12-23 13:55:00,39.77,39.78,39.75,39.77,42204.0,36.7052,36.7144,36.6868,36.7052,42204.0
2019-12-23 14:00:00,39.77,39.78,39.76,39.77,49917.0,36.7052,36.7144,36.696,36.7052,49917.0
2019-12-23 14:05:00,39.78,39.79,39.76,39.76,42048.0,36.7144,36.7237,36.696,36.696,42048.0
2019-12-23 14:10:00,39.76,39.76,39.74,39.75,187005.0,36.696,36.696,36.6775,36.6868,187005.0
2019-12-23 14:15:00,39.75,39.76,39.69,39.71,222894.0,36.6868,36.696,36.6314,36.6498,222894.0
2019-12-23 14:20:00,39.71,39.72,39.7,39.7,51420.0,36.6498,36.6591,36.6406,36.6406,51420.0
2019-12-23 14:25:00,39.7,39.71,39.7,39.7,58452.0,36.6406,36.6498,36.6406,36.6406,58452.0
2019-12-23 14:30:00,39.7,39.71,39.69,39.69,98283.0,36.6406,36.6498,36.6314,36.6314,98283.0
2019-12-23 14:35:00,39.69,39.69,39.67,39.68,89220.0,36.6314,36.6314,36.6129,36.6222,89220.0
2019-12-23 14:40:00,39.68,39.69,39.67,39.68,68445.0,36.6222,36.6314,36.6129,36.6222,68445.0
2019-12-23 14:45:00,39.69,39.72,39.68,39.72,75627.0,36.6314,36.6591,36.6222,36.6591,75627.0
2019-12-23 14:50:00,39.72,39.72,39.71,39.71,72777.0,36.6591,36.6591,36.6498,36.6498,72777.0
2019-12-23 14:55:00,39.71,39.73,39.7,39.73,53037.0,36.6498,36.6683,36.6406,36.6683,53037.0
2019-12-23 15:00:00,39.73,39.76,39.72,39.73,97518.0,36.6683,36.696,36.6591,36.6683,97518.0
2019-12-23 15:05:00,39.73,39.75,39.73,39.73,48315.0,36.6683,36.6868,36.6683,36.6683,48315.0
2019-12-23 15:10:00,39.73,39.74,39.71,39.71,64818.0,36.6683,36.6775,36.6498,36.6498,64818.0
2019-12-23 15:15:00,39.72,39.72,39.67,39.68,125553.0,36.6591,36.6591,36.6129,36.6222,125553.0
2019-12-23 15:20:00,39.68,39.7,39.68,39.7,74478.0,36.6222,36.6406,36.6222,36.6406,74478.0
2019-12-23 15:25:00,39.7,39.72,39.69,39.7,67923.0,36.6406,36.6591,36.6314,36.6406,67923.0
2019-12-23 15:30:00,39.7,39.72,39.7,39.7,91185.0,36.6406,36.6591,36.6406,36.6406,91185.0
2019-12-23 15:35:00,39.7,39.71,39.69,39.7,97398.0,36.6406,36.6498,36.6314,36.6406,97398.0
2019-12-23 15:40:00,39.7,39.7,39.69,39.7,96183.0,36.6406,36.6406,36.6314,36.6406,96183.0
2019-12-23 15:45:00,39.69,39.71,39.69,39.7,131172.0,36.6314,36.6498,36.6314,36.6406,131172.0
2019-12-23 15:50:00,39.7,39.73,39.7,39.71,188631.0,36.6406,36.6683,36.6406,36.6498,188631.0
2019-12-23 15:55:00,39.71,39.73,39.67,39.68,683358.0,36.6498,36.6683,36.6129,36.6222,683358.0
2019-12-24 09:30:00,39.71,39.81,39.68,39.73,356586.0,36.6498,36.7421,36.6222,36.6683,356586.0
2019-12-24 09:35:00,39.74,39.8,39.7,39.7,175296.0,36.6775,36.7329,36.6406,36.6406,175296.0
2019-12-24 09:40:00,39.7,39.8,39.7,39.76,201636.0,36.6406,36.7329,36.6406,36.696,201636.0
2019-12-24 09:45:00,39.77,39.77,39.67,39.69,132879.0,36.7052,36.7052,36.6129,36.6314,132879.0
2019-12-24 09:50:00,39.69,39.74,39.68,39.69,122040.0,36.6314,36.6775,36.6222,36.6314,122040.0
2019-12-24 09:55:00,39.69,39.76,39.69,39.76,77637.0,36.6314,36.696,36.6314,36.696,77637.0
2019-12-24 10:00:00,39.76,39.78,39.73,39.77,116790.0,36.696,36.7144,36.6683,36.7052,116790.0
2019-12-24 10:05:00,39.77,39.82,39.76,39.8,202860.0,36.7052,36.7514,36.696,36.7329,202860.0
2019-12-24 10:10:00,39.8,39.82,39.78,39.79,158481.0,36.7329,36.7514,36.7144,36.7237,158481.0
2019-12-24 10:15:00,39.79,39.84,39.78,39.83,160074.0,36.7237,36.7698,36.7144,36.7606,160074.0
2019-12-24 10:20:00,39.83,39.85,39.81,39.85,170625.0,36.7606,36.7791,36.7421,36.7791,170625.0
2019-12-24 10:25:00,39.86,39.86,39.82,39.83,92301.0,36.7883,36.7883,36.7514,36.7606,92301.0
2019-12-24 10:30:00,39.82,39.83,39.77,39.78,108243.0,36.7514,36.7606,36.7052,36.7144,108243.0
2019-12-24 10:35:00,39.78,39.79,39.75,39.76,93075.0,36.7144,36.7237,36.6868,36.696,93075.0
2019-12-24 10:40:00,39.76,39.8,39.75,39.77,71994.0,36.696,36.7329,36.6868,36.7052,71994.0
2019-12-24 10:45:00,39.77,39.77,39.75,39.75,72480.0,36.7052,36.7052,36.6868,36.6868,72480.0
2019-12-24 10:50:00,39.75,39.76,39.7,39.71,131652.0,36.6868,36.696,36.6406,36.6498,131652.0
2019-12-24 10:55:00,39.71,39.76,39.71,39.75,86163.0,36.6498,36.696,36.6498,36.6868,86163.0
2019-12-24 11:00:00,39.75,39.8,39.75,39.79,80838.0,36.6868,36.7329,36.6868,36.7237,80838.0
2019-12-24 11:05:00,39.78,39.8,39.77,39.8,55128.0,36.7144,36.7329,36.7052,36.7329,55128.0
2019-12-24 11:10:00,39.8,39.8,39.79,39.8,71046.0,36.7329,36.7329,36.7237,36.7329,71046.0
2019-12-24 11:15:00,39.8,39.82,39.78,39.81,75156.0,36.7329,36.7514,36.7144,36.7421,75156.0
2019-12-24 11:20:00,39.81,39.82,39.8,39.82,53472.0,36.7421,36.7514,36.7329,36.7514,53472.0
2019-12-24 11:25:00,39.82,39.82,39.79,39.79,75465.0,36.7514,36.7514,36.7237,36.7237,75465.0
2019-12-24 11:30:00,39.79,39.83,39.79,39.82,64416.0,36.7237,36.7606,36.7237,36.7514,64416.0
2019-12-24 11:35:00,39.82,39.84,39.82,39.83,73272.0,36.7514,36.7698,36.7514,36.7606,73272.0
2019-12-24 11:40:00,39.83,39.85,39.83,39.84,117651.0,36.7606,36.7791,36.7606,36.7698,117651.0
2019-12-24 11:45:00,39.84,39.84,39.82,39.83,94026.0,36.7698,36.7698,36.7514,36.7606,94026.0
2019-12-24 11:50:00,39.83,39.84,39.81,39.82,75957.0,36.7606,36.7698,36.7421,36.7514,75957.0
2019-12-24 11:55:00,39.81,39.83,39.8,39.81,81864.0,36.7421,36.7606,36.7329,36.7421,81864.0
2019-12-24 12:00:00,39.81,39.81,39.79,39.81,55107.0,36.7421,36.7421,36.7237,36.7421,55107.0
2019-12-24 12:05:00,39.8,39.82,39.8,39.81,47964.0,36.7329,36.7514,36.7329,36.7421,47964.0
2019-12-24 12:10:00,39.81,39.84,39.81,39.83,63330.0,36.7421,36.7698,36.7421,36.7606,63330.0
2019-12-24 12:15:00,39.83,39.83,39.8,39.82,99210.0,36.7606,36.7606,36.7329,36.7514,99210.0
2019-12-24 12:20:00,39.82,39.84,39.82,39.83,104436.0,36.7514,36.7698,36.7514,36.7606,104436.0
2019-12-24 12:25:00,39.83,39.84,39.81,39.83,78870.0,36.7606,36.7698,36.7421,36.7606,78870.0
2019-12-24 12:30:00,39.83,39.85,39.82,39.84,79857.0,36.7606,36.7791,36.7514,36.7698,79857.0
2019-12-24 12:35:00,39.85,39.85,39.82,39.82,90999.0,36.7791,36.7791,36.7514,36.7514,90999.0
2019-12-24 12:40:00,39.82,39.84,39.82,39.84,164421.0,36.7514,36.7698,36.7514,36.7698,164421.0
2019-12-24 12:45:00,39.84,39.86,39.83,39.86,118320.0,36.7698,36.7883,36.7606,36.7883,118320.0
2019-12-24 12:50:00,39.86,39.87,39.85,39.87,201069.0,36.7883,36.7975,36.7791,36.7975,201069.0
2019-12-24 12:55:00,39.87,39.87,39.84,39.84,262566.0,36.7975,36.7975,36.7698,36.7698,262566.0
2019-12-26 09:30:00,39.87,39.95,39.84,39.84,189435.0,36.7975,36.8713,36.7698,36.7698,189435.0
2019-12-26 09:35:00,39.84,39.86,39.79,39.8,80601.0,36.7698,36.7883,36.7237,36.7329,80601.0
2019-12-26 09:40:00,39.82,39.86,39.8,39.83,52614.0,36.7514,36.7883,36.7329,36.7606,52614.0
2019-12-26 09:45:00,39.82,39.83,39.75,39.75,130932.0,36.7514,36.7606,36.6868,36.6868,130932.0
2019-12-26 09:50:00,39.75,39.8,39.74,39.77,111726.0,36.6868,36.7329,36.6775,36.7052,111726.0
2019-12-26 09:55:00,39.78,39.79,39.73,39.79,106614.0,36.7144,36.7237,36.6683,36.7237,106614.0
2019-12-26 10:00:00,39.78,39.79,39.72,39.72,123168.0,36.7144,36.7237,36.6591,36.6591,123168.0
2019-12-26 10:05:00,39.72,39.75,39.72,39.73,117402.0,36.6591,36.6868,36.6591,36.6683,117402.0
2019-12-26 10:10:00,39.72,39.73,39.69,39.69,127332.0,36.6591,36.6683,36.6314,36.6314,127332.0
2019-12-26 10:15:00,39.69,39.73,39.69,39.7,104457.0,36.6314,36.6683,36.6314,36.6406,104457.0
2019-12-26 10:20:00,39.71,39.72,39.68,39.7,145449.0,36.6498,36.6591,36.6222,36.6406,145449.0
2019-12-26 10:25:00,39.7,39.71,39.67,39.7,222168.0,36.6406,36.6498,36.6129,36.6406,222168.0
2019-12-26 10:30:00,39.7,39.75,39.7,39.75,115878.0,36.6406,36.6868,36.6406,36.6868,115878.0
2019-12-26 10:35:00,39.75,39.75,39.73,39.73,203232.0,36.6868,36.6868,36.6683,36.6683,203232.0
2019-12-26 10:40:00,39.73,39.73,39.71,39.72,44349.0,36.6683,36.6683,36.6498,36.6591,44349.0
2019-12-26 10:45:00,39.72,39.77,39.72,39.77,64569.0,36.6591,36.7052,36.6591,36.7052,64569.0
2019-12-26 10:50:00,39.77,39.77,39.74,39.77,142812.0,36.7052,36.7052,36.6775,36.7052,142812.0
2019-12-26 10:55:00,39.77,39.78,39.76,39.76,104217.0,36.7052,36.7144,36.696,36.696,104217.0
2019-12-26 11:00:00,39.76,39.79,39.75,39.76,137751.0,36.696,36.7237,36.6868,36.696,137751.0
2019-12-26 11:05:00,39.76,39.79,39.76,39.78,50046.0,36.696,36.7237,36.696,36.7144,50046.0
2019-12-26 11:10:00,39.78,39.81,39.78,39.8,72657.0,36.7144,36.7421,36.7144,36.7329,72657.0
2019-12-26 11:15:00,39.8,39.83,39.73,39.75,237537.0,36.7329,36.7606,36.6683,36.6868,237537.0
2019-12-26 11:20:00,39.74,39.77,39.74,39.77,41139.0,36.6775,36.7052,36.6775,36.7052,41139.0
2019-12-26 11:25:00,39.78,39.78,39.73,39.73,42219.0,36.7144,36.7144,36.6683,36.6683,42219.0
2019-12-26 11:30:00,39.73,39.75,39.73,39.73,59076.0,36.6683,36.6868,36.6683,36.6683,59076.0
2019-12-26 11:35:00,39.73,39.73,39.71,39.72,74271.0,36.6683,36.6683,36.6498,36.6591,74271.0
2019-12-26 11:40:00,39.72,39.74,39.72,39.73,31959.0,36.6591,36.6775,36.6591,36.6683,31959.0
2019-12-26 11:45:00,39.73,39.75,39.72,39.73,71679.0,36.6683,36.6868,36.6591,36.6683,71679.0
2019-12-26 11:50:00,39.73,39.73,39.71,39.72,109926.0,36.6683,36.6683,36.6498,36.6591,109926.0
2019-12-26 11:55:00,39.72,39.73,39.69,39.7,218172.0,36.6591,36.6683,36.6314,36.6406,218172.0
2019-12-26 12:00:00,39.7,39.71,39.69,39.69,54333.0,36.6406,36.6498,36.6314,36.6314,54333.0
2019-12-26 12:05:00,39.69,39.7,39.69,39.69,62568.0,36.6314,36.6406,36.6314,36.6314,62568.0
2019-12-26 12:10:00,39.7,39.7,39.68,39.69,61539.0,36.6406,36.6406,36.6222,36.6314,61539.0
2019-12-26 12:15:00,39.69,39.69,39.67,39.67,85893.0,36.6314,36.6314,36.6129,36.6129,85893.0
2019-12-26 12:20:00,39.67,39.68,39.65,39.66,220437.0,36.6129,36.6222,36.5945,36.6037,220437.0
2019-12-26 12:25:00,39.66,39.67,39.65,39.67,67176.0,36.6037,36.6129,36.5945,36.6129,67176.0
2019-12-26 12:30:00,39.66,39.69,39.66,39.69,46056.0,36.6037,36.6314,36.6037,36.6314,46056.0
2019-12-26 12:35:00,39.69,39.7,39.68,39.68,43218.0,36.6314,36.6406,36.6222,36.6222,43218.0
2019-12-26 12:40:00,39.68,39.69,39.67,39.68,34548.0,36.6222,36.6314,36.6129,36.6222,34548.0
2019-12-26 12:45:00,39.68,39.69,39.67,39.68,48501.0,36.6222,36.6314,36.6129,36.6222,48501.0
2019-12-26 12:50:00,39.68,39.69,39.66,39.67,60957.0,36.6222,36.6314,36.6037,36.6129,60957.0
2019-12-26 12:55:00,39.67,39.68,39.67,39.68,31917.0,36.6129,36.6222,36.6129,36.6222,31917.0
2019-12-26 13:00:00,39.68,39.68,39.67,39.68,32343.0,36.6222,36.6222,36.6129,36.6222,32343.0
2019-12-26 13:05:00,39.68,39.7,39.68,39.69,66852.0,36.6222,36.6406,36.6222,36.6314,66852.0
2019-12-26 13:10:00,39.69,39.71,39.69,39.71,51879.0,36.6314,36.6498,36.6314,36.6498,51879.0
2019-12-26 13:15:00,39.71,39.73,39.7,39.73,114177.0,36.6498,36.6683,36.6406,36.6683,114177.0
2019-12-26 13:20:00,39.72,39.73,39.72,39.72,42402.0,36.6591,36.6683,36.6591,36.6591,42402.0
2019-12-26 13:25:00,39.72,39.73,39.72,39.73,49857.0,36.6591,36.6683,36.6591,36.6683,49857.0
2019-12-26 13:30:00,39.72,39.73,39.72,39.73,32979.0,36.6591,36.6683,36.6591,36.6683,32979.0
2019-12-26 13:35:00,39.73,39.75,39.73,39.74,85086.0,36.6683,36.6868,36.6683,36.6775,85086.0
2019-12-26 13:40:00,39.74,39.75,39.73,39.74,37197.0,36.6775,36.6868,36.6683,36.6775,37197.0
2019-12-26 13:45:00,39.74,39.75,39.74,39.74,31212.0,36.6775,36.6868,36.6775,36.6775,31212.0
2019-12-26 13:50:00,39.74,39.74,39.72,39.73,58455.0,36.6775,36.6775,36.6591,36.6683,58455.0
2019-12-26 13:55:00,39.73,39.73,39.71,39.72,79086.0,36.6683,36.6683,36.6498,36.6591,79086.0
2019-12-26 14:00:00,39.72,39.73,39.71,39.71,43140.0,36.6591,36.6683,36.6498,36.6498,43140.0
2019-12-26 14:05:00,39.72,39.72,39.71,39.71,46473.0,36.6591,36.6591,36.6498,36.6498,46473.0
2019-12-26 14:10:00,39.71,39.72,39.71,39.72,65112.0,36.6498,36.6591,36.6498,36.6591,65112.0
2019-12-26 14:15:00,39.72,39.72,39.68,39.69,158994.0,36.6591,36.6591,36.6222,36.6314,158994.0
2019-12-26 14:20:00,39.7,39.7,39.68,39.7,71538.0,36.6406,36.6406,36.6222,36.6406,71538.0
2019-12-26 14:25:00,39.7,39.71,39.7,39.7,44949.0,36.6406,36.6498,36.6406,36.6406,44949.0
2019-12-26 14:30:00,39.7,39.7,39.69,39.7,45366.0,36.6406,36.6406,36.6314,36.6406,45366.0
2019-12-26 14:35:00,39.7,39.71,39.7,39.71,61902.0,36.6406,36.6498,36.6406,36.6498,61902.0
2019-12-26 14:40:00,39.71,39.72,39.7,39.71,42501.0,36.6498,36.6591,36.6406,36.6498,42501.0
2019-12-26 14:45:00,39.71,39.72,39.71,39.72,54765.0,36.6498,36.6591,36.6498,36.6591,54765.0
2019-12-26 14:50:00,39.72,39.74,39.72,39.73,79311.0,36.6591,36.6775,36.6591,36.6683,79311.0
2019-12-26 14:55:00,39.73,39.74,39.71,39.73,85554.0,36.6683,36.6775,36.6498,36.6683,85554.0
2019-12-26 15:00:00,39.73,39.74,39.71,39.74,74697.0,36.6683,36.6775,36.6498,36.6775,74697.0
2019-12-26 15:05:00,39.74,39.76,39.74,39.74,87366.0,36.6775,36.696,36.6775,36.6775,87366.0
2019-12-26 15:10:00,39.74,39.75,39.74,39.74,60858.0,36.6775,36.6868,36.6775,36.6775,60858.0
2019-12-26 15:15:00,39.74,39.74,39.72,39.73,86598.0,36.6775,36.6775,36.6591,36.6683,86598.0
2019-12-26 15:20:00,39.73,39.75,39.73,39.74,50712.0,36.6683,36.6868,36.6683,36.6775,50712.0
2019-12-26 15:25:00,39.75,39.75,39.73,39.74,75072.0,36.6868,36.6868,36.6683,36.6775,75072.0
2019-12-26 15:30:00,39.74,39.75,39.72,39.73,143403.0,36.6775,36.6868,36.6591,36.6683,143403.0
2019-12-26 15:35:00,39.73,39.76,39.72,39.75,168030.0,36.6683,36.696,36.6591,36.6868,168030.0
2019-12-26 15:40:00,39.75,39.79,39.74,39.78,139950.0,36.6868,36.7237,36.6775,36.7144,139950.0
2019-12-26 15:45:00,39.78,39.8,39.77,39.8,151728.0,36.7144,36.7329,36.7052,36.7329,151728.0
2019-12-26 15:50:00,39.8,39.83,39.79,39.82,249657.0,36.7329,36.7606,36.7237,36.7514,249657.0
2019-12-26 15:55:00,39.82,39.85,39.8,39.85,889473.0,36.7514,36.7791,36.7329,36.7791,889473.0
2019-12-27 09:30:00,39.98,39.99,39.89,39.92,325179.0,36.899,36.9083,36.816,36.8437,325179.0
2019-12-27 09:35:00,39.92,39.93,39.85,39.88,160713.0,36.8437,36.8529,36.7791,36.8067,160713.0
2019-12-27 09:40:00,39.88,39.9,39.87,39.87,84216.0,36.8067,36.8252,36.7975,36.7975,84216.0
2019-12-27 09:45:00,39.86,39.89,39.85,39.85,54621.0,36.7883,36.816,36.7791,36.7791,54621.0
2019-12-27 09:50:00,39.84,39.84,39.8,39.82,101451.0,36.7698,36.7698,36.7329,36.7514,101451.0
2019-12-27 09:55:00,39.82,39.87,39.8,39.81,96957.0,36.7514,36.7975,36.7329,36.7421,96957.0
2019-12-27 10:00:00,39.8,39.82,39.76,39.79,166692.0,36.7329,36.7514,36.696,36.7237,166692.0
2019-12-27 10:05:00,39.78,39.83,39.75,39.82,136002.0,36.7144,36.7606,36.6868,36.7514,136002.0
2019-12-27 10:10:00,39.82,39.83,39.78,39.81,115893.0,36.7514,36.7606,36.7144,36.7421,115893.0
2019-12-27 10:15:00,39.82,39.85,39.81,39.84,100149.0,36.7514,36.7791,36.7421,36.7698,100149.0
2019-12-27 10:20:00,39.84,39.85,39.81,39.82,110634.0,36.7698,36.7791,36.7421,36.7514,110634.0
2019-12-27 10:25:00,39.83,39.85,39.79,39.84,78444.0,36.7606,36.7791,36.7237,36.7698,78444.0
2019-12-27 10:30:00,39.85,39.85,39.8,39.82,63420.0,36.7791,36.7791,36.7329,36.7514,63420.0
2019-12-27 10:35:00,39.82,39.85,39.82,39.84,65985.0,36.7514,36.7791,36.7514,36.7698,65985.0
2019-12-27 10:40:00,39.84,39.84,39.79,39.81,54498.0,36.7698,36.7698,36.7237,36.7421,54498.0
2019-12-27 10:45:00,39.81,39.85,39.81,39.84,57003.0,36.7421,36.7791,36.7421,36.7698,57003.0
2019-12-27 10:50:00,39.84,39.84,39.83,39.84,53703.0,36.7698,36.7698,36.7606,36.7698,53703.0
2019-12-27 10:55:00,39.84,39.85,39.81,39.82,60138.0,36.7698,36.7791,36.7421,36.7514,60138.0
2019-12-27 11:00:00,39.82,39.83,39.81,39.81,45699.0,36.7514,36.7606,36.7421,36.7421,45699.0
2019-12-27 11:05:00,39.81,39.83,39.8,39.81,60678.0,36.7421,36.7606,36.7329,36.7421,60678.0
2019-12-27 11:10:00,39.81,39.82,39.79,39.81,90195.0,36.7421,36.7514,36.7237,36.7421,90195.0
2019-12-27 11:15:00,39.81,39.81,39.79,39.8,74796.0,36.7421,36.7421,36.7237,36.7329,74796.0
2019-12-27 11:20:00,39.81,39.81,39.79,39.79,32286.0,36.7421,36.7421,36.7237,36.7237,32286.0
2019-12-27 11:25:00,39.79,39.79,39.77,39.78,59979.0,36.7237,36.7237,36.7052,36.7144,59979.0
2019-12-27 11:30:00,39.78,39.82,39.78,39.81,49803.0,36.7144,36.7514,36.7144,36.7421,49803.0
2019-12-27 11:35:00,39.81,39.81,39.79,39.8,66597.0,36.7421,36.7421,36.7237,36.7329,66597.0
2019-12-27 11:40:00,39.8,39.82,39.8,39.82,54141.0,36.7329,36.7514,36.7329,36.7514,54141.0
2019-12-27 11:45:00,39.82,39.84,39.8,39.81,63741.0,36.7514,36.7698,36.7329,36.7421,63741.0
2019-12-27 11:50:00,39.81,39.82,39.8,39.81,52236.0,36.7421,36.7514,36.7329,36.7421,52236.0
2019-12-27 11:55:00,39.81,39.82,39.8,39.81,44796.0,36.7421,36.7514,36.7329,36.7421,44796.0
2019-12-27 12:00:00,39.8,39.82,39.79,39.81,41856.0,36.7329,36.7514,36.7237,36.7421,41856.0
2019-12-27 12:05:00,39.81,39.82,39.8,39.81,67533.0,36.7421,36.7514,36.7329,36.7421,67533.0
2019-12-27 12:10:00,39.81,39.83,39.8,39.82,48324.0,36.7421,36.7606,36.7329,36.7514,48324.0
2019-12-27 12:15:00,39.82,39.88,39.82,39.87,150426.0,36.7514,36.8067,36.7514,36.7975,150426.0
2019-12-27 12:20:00,39.87,39.89,39.86,39.87,85176.0,36.7975,36.816,36.7883,36.7975,85176.0
2019-12-27 12:25:00,39.86,39.87,39.84,39.85,61362.0,36.7883,36.7975,36.7698,36.7791,61362.0
2019-12-27 12:30:00,39.85,39.87,39.84,39.85,75747.0,36.7791,36.7975,36.7698,36.7791,75747.0
2019-12-27 12:35:00,39.85,39.88,39.85,39.87,129288.0,36.7791,36.8067,36.7791,36.7975,129288.0
2019-12-27 12:40:00,39.87,39.89,39.86,39.88,55188.0,36.7975,36.816,36.7883,36.8067,55188.0
2019-12-27 12:45:00,39.88,39.9,39.88,39.88,97809.0,36.8067,36.8252,36.8067,36.8067,97809.0
2019-12-27 12:50:00,39.89,39.91,39.89,39.89,102261.0,36.816,36.8344,36.816,36.816,102261.0
2019-12-27 12:55:00,39.89,39.9,39.87,39.89,77556.0,36.816,36.8252,36.7975,36.816,77556.0
2019-12-27 13:00:00,39.89,39.89,39.86,39.87,36102.0,36.816,36.816,36.7883,36.7975,36102.0
2019-12-27 13:05:00,39.88,39.88,39.87,39.88,24972.0,36.8067,36.8067,36.7975,36.8067,24972.0
2019-12-27 13:10:00,39.88,39.89,39.86,39.87,46395.0,36.8067,36.816,36.7883,36.7975,46395.0
2019-12-27 13:15:00,39.87,39.89,39.87,39.89,94359.0,36.7975,36.816,36.7975,36.816,94359.0
2019-12-27 13:20:00,39.89,39.89,39.87,39.88,24747.0,36.816,36.816,36.7975,36.8067,24747.0
2019-12-27 13:25:00,39.88,39.88,39.86,39.86,25179.0,36.8067,36.8067,36.7883,36.7883,25179.0
2019-12-27 13:30:00,39.86,39.86,39.84,39.84,45123.0,36.7883,36.7883,36.7698,36.7698,45123.0
2019-12-27 13:35:00,39.84,39.85,39.82,39.83,44421.0,36.7698,36.7791,36.7514,36.7606,44421.0
2019-12-27 13:40:00,39.83,39.83,39.81,39.81,36429.0,36.7606,36.7606,36.7421,36.7421,36429.0
2019-12-27 13:45:00,39.81,39.85,39.81,39.84,44268.0,36.7421,36.7791,36.7421,36.7698,44268.0
2019-12-27 13:50:00,39.84,39.84,39.82,39.83,44724.0,36.7698,36.7698,36.7514,36.7606,44724.0
2019-12-27 13:55:00,39.83,39.84,39.81,39.83,34398.0,36.7606,36.7698,36.7421,36.7606,34398.0
2019-12-27 14:00:00,39.83,39.86,39.83,39.86,35295.0,36.7606,36.7883,36.7606,36.7883,35295.0
2019-12-27 14:05:00,39.86,39.87,39.86,39.86,44790.0,36.7883,36.7975,36.7883,36.7883,44790.0
2019-12-27 14:10:00,39.85,39.86,39.84,39.85,36555.0,36.7791,36.7883,36.7698,36.7791,36555.0
2019-12-27 14:15:00,39.86,39.86,39.84,39.85,43104.0,36.7883,36.7883,36.7698,36.7791,43104.0
2019-12-27 14:20:00,39.86,39.86,39.84,39.86,32115.0,36.7883,36.7883,36.7698,36.7883,32115.0
2019-12-27 14:25:00,39.86,39.87,39.86,39.86,47148.0,36.7883,36.7975,36.7883,36.7883,47148.0
2019-12-27 14:30:00,39.87,39.87,39.86,39.87,48054.0,36.7975,36.7975,36.7883,36.7975,48054.0
2019-12-27 14:35:00,39.87,39.87,39.86,39.86,35001.0,36.7975,36.7975,36.7883,36.7883,35001.0
2019-12-27 14:40:00,39.86,39.89,39.86,39.88,132642.0,36.7883,36.816,36.7883,36.8067,132642.0
2019-12-27 14:45:00,39.88,39.88,39.85,39.86,44511.0,36.8067,36.8067,36.7791,36.7883,44511.0
2019-12-27 14:50:00,39.86,39.88,39.86,39.88,51882.0,36.7883,36.8067,36.7883,36.8067,51882.0
2019-12-27 14:55:00,39.87,39.88,39.86,39.86,41004.0,36.7975,36.8067,36.7883,36.7883,41004.0
2019-12-27 15:00:00,39.86,39.87,39.85,39.86,28020.0,36.7883,36.7975,36.7791,36.7883,28020.0
2019-12-27 15:05:00,39.86,39.86,39.84,39.84,74658.0,36.7883,36.7883,36.7698,36.7698,74658.0
2019-12-27 15:10:00,39.84,39.87,39.82,39.86,105105.0,36.7698,36.7975,36.7514,36.7883,105105.0
2019-12-27 15:15:00,39.86,39.87,39.85,39.87,50622.0,36.7883,36.7975,36.7791,36.7975,50622.0
2019-12-27 15:20:00,39.86,39.87,39.84,39.85,70005.0,36.7883,36.7975,36.7698,36.7791,70005.0
2019-12-27 15:25:00,39.85,39.86,39.84,39.85,50211.0,36.7791,36.7883,36.7698,36.7791,50211.0
2019-12-27 15:30:00,39.84,39.87,39.84,39.86,93438.0,36.7698,36.7975,36.7698,36.7883,93438.0
2019-12-27 15:35:00,39.86,39.89,39.86,39.89,154041.0,36.7883,36.816,36.7883,36.816,154041.0
2019-12-27 15:40:00,39.89,39.89,39.85,39.86,104550.0,36.816,36.816,36.7791,36.7883,104550.0
2019-12-27 15:45:00,39.86,39.86,39.82,39.83,150060.0,36.7883,36.7883,36.7514,36.7606,150060.0
2019-12-27 15:50:00,39.83,39.87,39.82,39.85,194565.0,36.7606,36.7975,36.7514,36.7791,194565.0
2019-12-27 15:55:00,39.85,39.87,39.85,39.86,391824.0,36.7791,36.7975,36.7791,36.7883,391824.0
2019-12-30 09:30:00,39.93,39.94,39.82,39.82,398166.0,36.8529,36.8621,36.7514,36.7514,398166.0
2019-12-30 09:35:00,39.82,39.87,39.74,39.84,163755.0,36.7514,36.7975,36.6775,36.7698,163755.0
2019-12-30 09:40:00,39.85,39.87,39.82,39.82,66339.0,36.7791,36.7975,36.7514,36.7514,66339.0
2019-12-30 09:45:00,39.81,39.89,39.81,39.85,129450.0,36.7421,36.816,36.7421,36.7791,129450.0
2019-12-30 09:50:00,39.86,39.89,39.85,39.88,81279.0,36.7883,36.816,36.7791,36.8067,81279.0
2019-12-30 09:55:00,39.87,39.88,39.78,39.78,115737.0,36.7975,36.8067,36.7144,36.7144,115737.0
2019-12-30 10:00:00,39.78,39.81,39.73,39.77,210288.0,36.7144,36.7421,36.6683,36.7052,210288.0
2019-12-30 10:05:00,39.77,39.79,39.75,39.76,149622.0,36.7052,36.7237,36.6868,36.696,149622.0
2019-12-30 10:10:00,39.76,39.76,39.73,39.73,138501.0,36.696,36.696,36.6683,36.6683,138501.0
2019-12-30 10:15:00,39.73,39.79,39.71,39.79,96027.0,36.6683,36.7237,36.6498,36.7237,96027.0
2019-12-30 10:20:00,39.79,39.8,39.74,39.78,82383.0,36.7237,36.7329,36.6775,36.7144,82383.0
2019-12-30 10:25:00,39.77,39.79,39.74,39.75,73914.0,36.7052,36.7237,36.6775,36.6868,73914.0
2019-12-30 10:30:00,39.75,39.76,39.73,39.74,60282.0,36.6868,36.696,36.6683,36.6775,60282.0
2019-12-30 10:35:00,39.74,39.76,39.72,39.76,61269.0,36.6775,36.696,36.6591,36.696,61269.0
2019-12-30 10:40:00,39.75,39.78,39.74,39.76,51798.0,36.6868,36.7144,36.6775,36.696,51798.0
2019-12-30 10:45:00,39.77,39.8,39.75,39.78,43275.0,36.7052,36.7329,36.6868,36.7144,43275.0
2019-12-30 10:50:00,39.78,39.8,39.78,39.8,53112.0,36.7144,36.7329,36.7144,36.7329,53112.0
2019-12-30 10:55:00,39.8,39.82,39.78,39.82,71955.0,36.7329,36.7514,36.7144,36.7514,71955.0
2019-12-30 11:00:00,39.82,39.82,39.79,39.8,60162.0,36.7514,36.7514,36.7237,36.7329,60162.0
2019-12-30 11:05:00,39.8,39.81,39.78,39.79,43350.0,36.7329,36.7421,36.7144,36.7237,43350.0
2019-12-30 11:10:00,39.78,39.79,39.77,39.79,47886.0,36.7144,36.7237,36.7052,36.7237,47886.0
2019-12-30 11:15:00,39.79,39.85,39.79,39.84,39378.0,36.7237,36.7791,36.7237,36.7698,39378.0
2019-12-30 11:20:00,39.84,39.86,39.82,39.86,62697.0,36.7698,36.7883,36.7514,36.7883,62697.0
2019-12-30 11:25:00,39.86,39.86,39.81,39.85,61968.0,36.7883,36.7883,36.7421,36.7791,61968.0
2019-12-30 11:30:00,39.85,39.86,39.82,39.82,42318.0,36.7791,36.7883,36.7514,36.7514,42318.0
2019-12-30 11:35:00,39.83,39.86,39.82,39.86,83301.0,36.7606,36.7883,36.7514,36.7883,83301.0
2019-12-30 11:40:00,39.86,39.88,39.85,39.88,45069.0,36.7883,36.8067,36.7791,36.8067,45069.0
2019-12-30 11:45:00,39.88,39.89,39.87,39.87,52017.0,36.8067,36.816,36.7975,36.7975,52017.0
2019-12-30 11:50:00,39.87,39.88,39.86,39.86,36006.0,36.7975,36.8067,36.7883,36.7883,36006.0
2019-12-30 11:55:00,39.87,39.89,39.87,39.88,44706.0,36.7975,36.816,36.7975,36.8067,44706.0
2019-12-30 12:00:00,39.88,39.9,39.87,39.87,38931.0,36.8067,36.8252,36.7975,36.7975,38931.0
2019-12-30 12:05:00,39.87,39.91,39.87,39.91,44904.0,36.7975,36.8344,36.7975,36.8344,44904.0
2019-12-30 12:10:00,39.91,39.91,39.89,39.89,30135.0,36.8344,36.8344,36.816,36.816,30135.0
2019-12-30 12:15:00,39.89,39.91,39.89,39.9,62055.0,36.816,36.8344,36.816,36.8252,62055.0
2019-12-30 12:20:00,39.9,39.91,39.86,39.88,71580.0,36.8252,36.8344,36.7883,36.8067,71580.0
2019-12-30 12:25:00,39.88,39.88,39.86,39.87,33525.0,36.8067,36.8067,36.7883,36.7975,33525.0
2019-12-30 12:30:00,39.87,39.9,39.87,39.89,35877.0,36.7975,36.8252,36.7975,36.816,35877.0
2019-12-30 12:35:00,39.89,39.91,39.88,39.91,85947.0,36.816,36.8344,36.8067,36.8344,85947.0
2019-12-30 12:40:00,39.91,39.92,39.9,39.91,28542.0,36.8344,36.8437,36.8252,36.8344,28542.0
2019-12-30 12:45:00,39.91,39.92,39.89,39.91,45930.0,36.8344,36.8437,36.816,36.8344,45930.0
2019-12-30 12:50:00,39.91,39.92,39.9,39.91,58920.0,36.8344,36.8437,36.8252,36.8344,58920.0
2019-12-30 12:55:00,39.91,39.92,39.89,39.89,21339.0,36.8344,36.8437,36.816,36.816,21339.0
2019-12-30 13:00:00,39.89,39.9,39.89,39.89,34164.0,36.816,36.8252,36.816,36.816,34164.0
2019-12-30 13:05:00,39.89,39.9,39.88,39.88,34452.0,36.816,36.8252,36.8067,36.8067,34452.0
2019-12-30 13:10:00,39.88,39.9,39.87,39.9,46938.0,36.8067,36.8252,36.7975,36.8252,46938.0
2019-12-30 13:15:00,39.9,39.9,39.87,39.89,42294.0,36.8252,36.8252,36.7975,36.816,42294.0
2019-12-30 13:20:00,39.88,39.89,39.87,39.88,37125.0,36.8067,36.816,36.7975,36.8067,37125.0
2019-12-30 13:25:00,39.88,39.88,39.86,39.87,42963.0,36.8067,36.8067,36.7883,36.7975,42963.0
2019-12-30 13:30:00,39.87,39.88,39.84,39.85,22707.0,36.7975,36.8067,36.7698,36.7791,22707.0
2019-12-30 13:35:00,39.84,39.87,39.84,39.87,42972.0,36.7698,36.7975,36.7698,36.7975,42972.0
2019-12-30 13:40:00,39.87,39.88,39.86,39.87,37263.0,36.7975,36.8067,36.7883,36.7975,37263.0
2019-12-30 13:45:00,39.87,39.89,39.86,39.87,32646.0,36.7975,36.816,36.7883,36.7975,32646.0
2019-12-30 13:50:00,39.87,39.88,39.86,39.87,28395.0,36.7975,36.8067,36.7883,36.7975,28395.0
2019-12-30 13:55:00,39.87,39.89,39.87,39.89,34773.0,36.7975,36.816,36.7975,36.816,34773.0
2019-12-30 14:00:00,39.89,39.89,39.85,39.86,60177.0,36.816,36.816,36.7791,36.7883,60177.0
2019-12-30 14:05:00,39.86,39.87,39.86,39.86,53223.0,36.7883,36.7975,36.7883,36.7883,53223.0
2019-12-30 14:10:00,39.86,39.87,39.84,39.84,36957.0,36.7883,36.7975,36.7698,36.7698,36957.0
2019-12-30 14:15:00,39.84,39.85,39.84,39.85,56631.0,36.7698,36.7791,36.7698,36.7791,56631.0
2019-12-30 14:20:00,39.85,39.86,39.84,39.84,32082.0,36.7791,36.7883,36.7698,36.7698,32082.0
2019-12-30 14:25:00,39.84,39.87,39.84,39.87,36873.0,36.7698,36.7975,36.7698,36.7975,36873.0
2019-12-30 14:30:00,39.86,39.88,39.86,39.88,31584.0,36.7883,36.8067,36.7883,36.8067,31584.0
2019-12-30 14:35:00,39.87,39.89,39.86,39.87,60486.0,36.7975,36.816,36.7883,36.7975,60486.0
2019-12-30 14:40:00,39.87,39.88,39.86,39.86,52152.0,36.7975,36.8067,36.7883,36.7883,52152.0
2019-12-30 14:45:00,39.86,39.86,39.84,39.85,48021.0,36.7883,36.7883,36.7698,36.7791,48021.0
2019-12-30 14:50:00,39.85,39.85,39.82,39.84,71895.0,36.7791,36.7791,36.7514,36.7698,71895.0
2019-12-30 14:55:00,39.84,39.84,39.83,39.83,30132.0,36.7698,36.7698,36.7606,36.7606,30132.0
2019-12-30 15:00:00,39.83,39.84,39.8,39.84,55821.0,36.7606,36.7698,36.7329,36.7698,55821.0
2019-12-30 15:05:00,39.83,39.85,39.82,39.82,55515.0,36.7606,36.7791,36.7514,36.7514,55515.0
2019-12-30 15:10:00,39.82,39.84,39.82,39.82,42096.0,36.7514,36.7698,36.7514,36.7514,42096.0
2019-12-30 15:15:00,39.82,39.84,39.82,39.84,47520.0,36.7514,36.7698,36.7514,36.7698,47520.0
2019-12-30 15:20:00,39.84,39.85,39.83,39.83,49323.0,36.7698,36.7791,36.7606,36.7606,49323.0
2019-12-30 15:25:00,39.84,39.85,39.81,39.82,90222.0,36.7698,36.7791,36.7421,36.7514,90222.0
2019-12-30 15:30:00,39.82,39.85,39.81,39.82,138072.0,36.7514,36.7791,36.7421,36.7514,138072.0
2019-12-30 15:35:00,39.82,39.84,39.82,39.83,74655.0,36.7514,36.7698,36.7514,36.7606,74655.0
2019-12-30 15:40:00,39.84,39.85,39.81,39.82,76212.0,36.7698,36.7791,36.7421,36.7514,76212.0
2019-12-30 15:45:00,39.82,39.82,39.76,39.77,176043.0,36.7514,36.7514,36.696,36.7052,176043.0
2019-12-30 15:50:00,39.77,39.78,39.75,39.75,200175.0,36.7052,36.7144,36.6868,36.6868,200175.0
2019-12-30 15:55:00,39.75,39.81,39.75,39.81,400920.0,36.6868,36.7421,36.6868,36.7421,400920.0
2019-12-31 09:30:00,39.83,39.93,39.78,39.87,333924.0,36.7606,36.8529,36.7144,36.7975,333924.0
2019-12-31 09:35:00,39.87,39.93,39.85,39.89,94077.0,36.7975,36.8529,36.7791,36.816,94077.0
2019-12-31 09:40:00,39.89,39.89,39.8,39.81,64602.0,36.816,36.816,36.7329,36.7421,64602.0
2019-12-31 09:45:00,39.8,39.83,39.78,39.79,64203.0,36.7329,36.7606,36.7144,36.7237,64203.0
2019-12-31 09:50:00,39.79,39.82,39.75,39.8,126792.0,36.7237,36.7514,36.6868,36.7329,126792.0
2019-12-31 09:55:00,39.8,39.8,39.73,39.74,127281.0,36.7329,36.7329,36.6683,36.6775,127281.0
2019-12-31 10:00:00,39.74,39.79,39.74,39.78,113544.0,36.6775,36.7237,36.6775,36.7144,113544.0
2019-12-31 10:05:00,39.78,39.83,39.77,39.79,103722.0,36.7144,36.7606,36.7052,36.7237,103722.0
2019-12-31 10:10:00,39.79,39.81,39.75,39.75,73455.0,36.7237,36.7421,36.6868,36.6868,73455.0
2019-12-31 10:15:00,39.76,39.76,39.73,39.74,59316.0,36.696,36.696,36.6683,36.6775,59316.0
2019-12-31 10:20:00,39.74,39.74,39.71,39.73,89223.0,36.6775,36.6775,36.6498,36.6683,89223.0
2019-12-31 10:25:00,39.72,39.74,39.67,39.67,72090.0,36.6591,36.6775,36.6129,36.6129,72090.0
2019-12-31 10:30:00,39.68,39.69,39.64,39.64,228936.0,36.6222,36.6314,36.5852,36.5852,228936.0
2019-12-31 10:35:00,39.65,39.67,39.63,39.63,66420.0,36.5945,36.6129,36.576,36.576,66420.0
2019-12-31 10:40:00,39.64,39.65,39.63,39.64,67713.0,36.5852,36.5945,36.576,36.5852,67713.0
2019-12-31 10:45:00,39.64,39.64,39.58,39.59,176943.0,36.5852,36.5852,36.5299,36.5391,176943.0
2019-12-31 10:50:00,39.59,39.6,39.54,39.55,208908.0,36.5391,36.5483,36.4929,36.5022,208908.0
2019-12-31 10:55:00,39.56,39.56,39.51,39.51,202596.0,36.5114,36.5114,36.4653,36.4653,202596.0
2019-12-31 11:00:00,39.51,39.55,39.51,39.54,127521.0,36.4653,36.5022,36.4653,36.4929,127521.0
2019-12-31 11:05:00,39.55,39.56,39.49,39.5,167187.0,36.5022,36.5114,36.4468,36.456,167187.0
2019-12-31 11:10:00,39.51,39.52,39.46,39.47,111138.0,36.4653,36.4745,36.4191,36.4283,111138.0
2019-12-31 11:15:00,39.47,39.52,39.46,39.51,75339.0,36.4283,36.4745,36.4191,36.4653,75339.0
2019-12-31 11:20:00,39.5,39.52,39.49,39.51,157737.0,36.456,36.4745,36.4468,36.4653,157737.0
2019-12-31 11:25:00,39.51,39.53,39.5,39.51,73035.0,36.4653,36.4837,36.456,36.4653,73035.0
2019-12-31 11:30:00,39.51,39.52,39.48,39.5,123984.0,36.4653,36.4745,36.4376,36.456,123984.0
2019-12-31 11:35:00,39.5,39.51,39.47,39.5,73977.0,36.456,36.4653,36.4283,36.456,73977.0
2019-12-31 11:40:00,39.49,39.51,39.49,39.5,50550.0,36.4468,36.4653,36.4468,36.456,50550.0
2019-12-31 11:45:00,39.5,39.53,39.49,39.5,111561.0,36.456,36.4837,36.4468,36.456,111561.0
2019-12-31 11:50:00,39.5,39.51,39.45,39.46,124023.0,36.456,36.4653,36.4099,36.4191,124023.0
2019-12-31 11:55:00,39.46,39.49,39.44,39.48,131613.0,36.4191,36.4468,36.4006,36.4376,131613.0
2019-12-31 12:00:00,39.48,39.48,39.45,39.46,48426.0,36.4376,36.4376,36.4099,36.4191,48426.0
2019-12-31 12:05:00,39.47,39.49,39.45,39.45,69324.0,36.4283,36.4468,36.4099,36.4099,69324.0
2019-12-31 12:10:00,39.46,39.46,39.44,39.44,133740.0,36.4191,36.4191,36.4006,36.4006,133740.0
2019-12-31 12:15:00,39.44,39.44,39.41,39.41,89961.0,36.4006,36.4006,36.373,36.373,89961.0
2019-12-31 12:20:00,39.41,39.44,39.4,39.42,87738.0,36.373,36.4006,36.3637,36.3822,87738.0
2019-12-31 12:25:00,39.42,39.43,39.4,39.42,76680.0,36.3822,36.3914,36.3637,36.3822,76680.0
2019-12-31 12:30:00,39.43,39.44,39.41,39.43,96069.0,36.3914,36.4006,36.373,36.3914,96069.0
2019-12-31 12:35:00,39.42,39.43,39.41,39.42,41895.0,36.3822,36.3914,36.373,36.3822,41895.0
2019-12-31 12:40:00,39.42,39.44,39.41,39.42,58236.0,36.3822,36.4006,36.373,36.3822,58236.0
2019-12-31 12:45:00,39.42,39.44,39.42,39.44,106683.0,36.3822,36.4006,36.3822,36.4006,106683.0
2019-12-31 12:50:00,39.44,39.46,39.42,39.43,406566.0,36.4006,36.4191,36.3822,36.3914,406566.0
2019-12-31 12:55:00,39.43,39.43,39.42,39.43,62097.0,36.3914,36.3914,36.3822,36.3914,62097.0
2019-12-31 13:00:00,39.43,39.44,39.42,39.43,52734.0,36.3914,36.4006,36.3822,36.3914,52734.0
2019-12-31 13:05:00,39.44,39.44,39.42,39.43,75927.0,36.4006,36.4006,36.3822,36.3914,75927.0
2019-12-31 13:10:00,39.43,39.44,39.43,39.44,64872.0,36.3914,36.4006,36.3914,36.4006,64872.0
2019-12-31 13:15:00,39.43,39.43,39.4,39.4,104367.0,36.3914,36.3914,36.3637,36.3637,104367.0
2019-12-31 13:20:00,39.4,39.42,39.4,39.42,57117.0,36.3637,36.3822,36.3637,36.3822,57117.0
2019-12-31 13:25:00,39.42,39.43,39.41,39.42,57429.0,36.3822,36.3914,36.373,36.3822,57429.0
2019-12-31 13:30:00,39.42,39.45,39.42,39.44,42576.0,36.3822,36.4099,36.3822,36.4006,42576.0
2019-12-31 13:35:00,39.44,39.45,39.44,39.45,57129.0,36.4006,36.4099,36.4006,36.4099,57129.0
2019-12-31 13:40:00,39.45,39.46,39.45,39.45,110586.0,36.4099,36.4191,36.4099,36.4099,110586.0
2019-12-31 13:45:00,39.45,39.46,39.45,39.45,37608.0,36.4099,36.4191,36.4099,36.4099,37608.0
2019-12-31 13:50:00,39.46,39.46,39.45,39.46,36972.0,36.4191,36.4191,36.4099,36.4191,36972.0
2019-12-31 13:55:00,39.46,39.46,39.44,39.46,72558.0,36.4191,36.4191,36.4006,36.4191,72558.0
2019-12-31 14:00:00,39.46,39.48,39.45,39.47,46854.0,36.4191,36.4376,36.4099,36.4283,46854.0
2019-12-31 14:05:00,39.47,39.48,39.46,39.47,45768.0,36.4283,36.4376,36.4191,36.4283,45768.0
2019-12-31 14:10:00,39.47,39.48,39.45,39.45,36123.0,36.4283,36.4376,36.4099,36.4099,36123.0
2019-12-31 14:15:00,39.45,39.46,39.44,39.45,76560.0,36.4099,36.4191,36.4006,36.4099,76560.0
2019-12-31 14:20:00,39.45,39.46,39.45,39.45,25359.0,36.4099,36.4191,36.4099,36.4099,25359.0
2019-12-31 14:25:00,39.45,39.46,39.45,39.45,46215.0,36.4099,36.4191,36.4099,36.4099,46215.0
2019-12-31 14:30:00,39.46,39.47,39.45,39.47,32736.0,36.4191,36.4283,36.4099,36.4283,32736.0
2019-12-31 14:35:00,39.47,39.49,39.47,39.49,69561.0,36.4283,36.4468,36.4283,36.4468,69561.0
2019-12-31 14:40:00,39.49,39.5,39.49,39.49,64074.0,36.4468,36.456,36.4468,36.4468,64074.0
2019-12-31 14:45:00,39.49,39.52,39.49,39.51,73434.0,36.4468,36.4745,36.4468,36.4653,73434.0
2019-12-31 14:50:00,39.51,39.51,39.49,39.49,41781.0,36.4653,36.4653,36.4468,36.4468,41781.0
2019-12-31 14:55:00,39.49,39.51,39.49,39.51,70650.0,36.4468,36.4653,36.4468,36.4653,70650.0
2019-12-31 15:00:00,39.5,39.52,39.5,39.51,75390.0,36.456,36.4745,36.456,36.4653,75390.0
2019-12-31 15:05:00,39.51,39.51,39.5,39.5,46980.0,36.4653,36.4653,36.456,36.456,46980.0
2019-12-31 15:10:00,39.5,39.53,39.5,39.52,76194.0,36.456,36.4837,36.456,36.4745,76194.0
2019-12-31 15:15:00,39.51,39.53,39.5,39.52,68748.0,36.4653,36.4837,36.456,36.4745,68748.0
2019-12-31 15:20:00,39.52,39.53,39.51,39.53,96567.0,36.4745,36.4837,36.4653,36.4837,96567.0
2019-12-31 15:25:00,39.52,39.53,39.51,39.52,79137.0,36.4745,36.4837,36.4653,36.4745,79137.0
2019-12-31 15:30:00,39.52,39.54,39.52,39.54,142092.0,36.4745,36.4929,36.4745,36.4929,142092.0
2019-12-31 15:35:00,39.54,39.55,39.53,39.54,113400.0,36.4929,36.5022,36.4837,36.4929,113400.0
2019-12-31 15:40:00,39.54,39.56,39.54,39.56,130485.0,36.4929,36.5114,36.4929,36.5114,130485.0
2019-12-31 15:45:00,39.56,39.58,39.55,39.57,143814.0,36.5114,36.5299,36.5022,36.5206,143814.0
2019-12-31 15:50:00,39.58,39.6,39.56,39.6,439311.0,36.5299,36.5483,36.5114,36.5483,439311.0
2019-12-31 15:55:00,39.59,39.61,39.55,39.6,1057434.0,36.5391,36.5575,36.5022,36.5483,1057434.0
2020-01-02 09:30:00,39.62,39.88,39.62,39.74,855714.0,36.5668,36.8067,36.5668,36.6775,855714.0
2020-01-02 09:35:00,39.74,39.81,39.73,39.77,199608.0,36.6775,36.7421,36.6683,36.7052,199608.0
2020-01-02 09:40:00,39.78,39.92,39.78,39.92,332271.0,36.7144,36.8437,36.7144,36.8437,332271.0
2020-01-02 09:45:00,39.91,39.96,39.89,39.89,274620.0,36.8344,36.8806,36.816,36.816,274620.0
2020-01-02 09:50:00,39.89,39.91,39.87,39.89,199041.0,36.816,36.8344,36.7975,36.816,199041.0
2020-01-02 09:55:00,39.89,39.91,39.82,39.82,196968.0,36.816,36.8344,36.7514,36.7514,196968.0
2020-01-02 10:00:00,39.83,39.83,39.76,39.81,164175.0,36.7606,36.7606,36.696,36.7421,164175.0
2020-01-02 10:05:00,39.81,39.84,39.78,39.84,171441.0,36.7421,36.7698,36.7144,36.7698,171441.0
2020-01-02 10:10:00,39.84,39.85,39.75,39.84,282597.0,36.7698,36.7791,36.6868,36.7698,282597.0
2020-01-02 10:15:00,39.84,39.84,39.77,39.8,463239.0,36.7698,36.7698,36.7052,36.7329,463239.0
2020-01-02 10:20:00,39.8,39.82,39.77,39.8,189888.0,36.7329,36.7514,36.7052,36.7329,189888.0
2020-01-02 10:25:00,39.8,39.83,39.77,39.79,148056.0,36.7329,36.7606,36.7052,36.7237,148056.0
2020-01-02 10:30:00,39.8,39.87,39.8,39.85,342240.0,36.7329,36.7975,36.7329,36.7791,342240.0
2020-01-02 10:35:00,39.85,39.87,39.79,39.8,148899.0,36.7791,36.7975,36.7237,36.7329,148899.0
2020-01-02 10:40:00,39.8,39.88,39.79,39.88,125658.0,36.7329,36.8067,36.7237,36.8067,125658.0
2020-01-02 10:45:00,39.88,39.88,39.82,39.83,182139.0,36.8067,36.8067,36.7514,36.7606,182139.0
2020-01-02 10:50:00,39.83,39.87,39.82,39.86,206727.0,36.7606,36.7975,36.7514,36.7883,206727.0
2020-01-02 10:55:00,39.86,39.9,39.84,39.89,157707.0,36.7883,36.8252,36.7698,36.816,157707.0
2020-01-02 11:00:00,39.88,39.9,39.86,39.87,180093.0,36.8067,36.8252,36.7883,36.7975,180093.0
2020-01-02 11:05:00,39.87,39.87,39.83,39.83,116013.0,36.7975,36.7975,36.7606,36.7606,116013.0
2020-01-02 11:10:00,39.83,39.83,39.77,39.77,196218.0,36.7606,36.7606,36.7052,36.7052,196218.0
2020-01-02 11:15:00,39.77,39.78,39.68,39.68,214908.0,36.7052,36.7144,36.6222,36.6222,214908.0
2020-01-02 11:20:00,39.68,39.74,39.67,39.73,141636.0,36.6222,36.6775,36.6129,36.6683,141636.0
2020-01-02 11:25:00,39.73,39.77,39.72,39.73,153474.0,36.6683,36.7052,36.6591,36.6683,153474.0
2020-01-02 11:30:00,39.73,39.75,39.71,39.72,120339.0,36.6683,36.6868,36.6498,36.6591,120339.0
2020-01-02 11:35:00,39.72,39.73,39.69,39.7,133986.0,36.6591,36.6683,36.6314,36.6406,133986.0
2020-01-02 11:40:00,39.69,39.72,39.68,39.72,115497.0,36.6314,36.6591,36.6222,36.6591,115497.0
2020-01-02 11:45:00,39.72,39.74,39.7,39.73,108726.0,36.6591,36.6775,36.6406,36.6683,108726.0
2020-01-02 11:50:00,39.73,39.77,39.72,39.74,156024.0,36.6683,36.7052,36.6591,36.6775,156024.0
2020-01-02 11:55:00,39.74,39.74,39.65,39.69,212526.0,36.6775,36.6775,36.5945,36.6314,212526.0
2020-01-02 12:00:00,39.69,39.69,39.64,39.65,129081.0,36.6314,36.6314,36.5852,36.5945,129081.0
2020-01-02 12:05:00,39.65,39.69,39.64,39.67,157149.0,36.5945,36.6314,36.5852,36.6129,157149.0
2020-01-02 12:10:00,39.67,39.67,39.63,39.64,77013.0,36.6129,36.6129,36.576,36.5852,77013.0
2020-01-02 12:15:00,39.64,39.65,39.6,39.62,155517.0,36.5852,36.5945,36.5483,36.5668,155517.0
2020-01-02 12:20:00,39.62,39.62,39.57,39.6,160977.0,36.5668,36.5668,36.5206,36.5483,160977.0
2020-01-02 12:25:00,39.6,39.61,39.58,39.6,173586.0,36.5483,36.5575,36.5299,36.5483,173586.0
2020-01-02 12:30:00,39.6,39.62,39.58,39.62,121557.0,36.5483,36.5668,36.5299,36.5668,121557.0
2020-01-02 12:35:00,39.61,39.63,39.6,39.63,140145.0,36.5575,36.576,36.5483,36.576,140145.0
2020-01-02 12:40:00,39.63,39.65,39.61,39.62,184428.0,36.576,36.5945,36.5575,36.5668,184428.0
2020-01-02 12:45:00,39.62,39.65,39.61,39.62,215724.0,36.5668,36.5945,36.5575,36.5668,215724.0
2020-01-02 12:50:00,39.62,39.66,39.61,39.65,147009.0,36.5668,36.6037,36.5575,36.5945,147009.0
2020-01-02 12:55:00,39.65,39.65,39.59,39.6,149202.0,36.5945,36.5945,36.5391,36.5483,149202.0
2020-01-02 13:00:00,39.6,39.62,39.6,39.61,109929.0,36.5483,36.5668,36.5483,36.5575,109929.0
2020-01-02 13:05:00,39.61,39.62,39.59,39.61,74547.0,36.5575,36.5668,36.5391,36.5575,74547.0
2020-01-02 13:10:00,39.62,39.63,39.6,39.61,128628.0,36.5668,36.576,36.5483,36.5575,128628.0
2020-01-02 13:15:00,39.61,39.62,39.59,39.61,131496.0,36.5575,36.5668,36.5391,36.5575,131496.0
2020-01-02 13:20:00,39.61,39.63,39.6,39.62,93135.0,36.5575,36.576,36.5483,36.5668,93135.0
2020-01-02 13:25:00,39.62,39.63,39.61,39.62,78366.0,36.5668,36.576,36.5575,36.5668,78366.0
2020-01-02 13:30:00,39.62,39.62,39.59,39.59,81231.0,36.5668,36.5668,36.5391,36.5391,81231.0
2020-01-02 13:35:00,39.59,39.62,39.58,39.62,100512.0,36.5391,36.5668,36.5299,36.5668,100512.0
2020-01-02 13:40:00,39.62,39.62,39.6,39.61,57255.0,36.5668,36.5668,36.5483,36.5575,57255.0
2020-01-02 13:45:00,39.61,39.64,39.61,39.64,70104.0,36.5575,36.5852,36.5575,36.5852,70104.0
2020-01-02 13:50:00,39.64,39.64,39.59,39.59,90195.0,36.5852,36.5852,36.5391,36.5391,90195.0
2020-01-02 13:55:00,39.59,39.63,39.59,39.62,66843.0,36.5391,36.576,36.5391,36.5668,66843.0
2020-01-02 14:00:00,39.62,39.64,39.61,39.63,182931.0,36.5668,36.5852,36.5575,36.576,182931.0
2020-01-02 14:05:00,39.62,39.64,39.62,39.63,87234.0,36.5668,36.5852,36.5668,36.576,87234.0
2020-01-02 14:10:00,39.63,39.63,39.6,39.61,77322.0,36.576,36.576,36.5483,36.5575,77322.0
2020-01-02 14:15:00,39.61,39.63,39.6,39.63,95223.0,36.5575,36.576,36.5483,36.576,95223.0
2020-01-02 14:20:00,39.63,39.64,39.62,39.63,127248.0,36.576,36.5852,36.5668,36.576,127248.0
2020-01-02 14:25:00,39.63,39.64,39.62,39.62,91476.0,36.576,36.5852,36.5668,36.5668,91476.0
2020-01-02 14:30:00,39.62,39.64,39.62,39.63,96126.0,36.5668,36.5852,36.5668,36.576,96126.0
2020-01-02 14:35:00,39.62,39.63,39.61,39.61,85971.0,36.5668,36.576,36.5575,36.5575,85971.0
2020-01-02 14:40:00,39.62,39.65,39.61,39.63,147678.0,36.5668,36.5945,36.5575,36.576,147678.0
2020-01-02 14:45:00,39.63,39.64,39.61,39.63,91434.0,36.576,36.5852,36.5575,36.576,91434.0
2020-01-02 14:50:00,39.63,39.64,39.61,39.62,143793.0,36.576,36.5852,36.5575,36.5668,143793.0
2020-01-02 14:55:00,39.62,39.63,39.61,39.62,101373.0,36.5668,36.576,36.5575,36.5668,101373.0
2020-01-02 15:00:00,39.62,39.63,39.6,39.6,84030.0,36.5668,36.576,36.5483,36.5483,84030.0
2020-01-02 15:05:00,39.6,39.61,39.57,39.58,125673.0,36.5483,36.5575,36.5206,36.5299,125673.0
2020-01-02 15:10:00,39.58,39.62,39.58,39.6,109644.0,36.5299,36.5668,36.5299,36.5483,109644.0
2020-01-02 15:15:00,39.6,39.61,39.59,39.6,103275.0,36.5483,36.5575,36.5391,36.5483,103275.0
2020-01-02 15:20:00,39.6,39.62,39.6,39.6,100335.0,36.5483,36.5668,36.5483,36.5483,100335.0
2020-01-02 15:25:00,39.61,39.63,39.6,39.63,86529.0,36.5575,36.576,36.5483,36.576,86529.0
2020-01-02 15:30:00,39.63,39.63,39.61,39.62,140985.0,36.576,36.576,36.5575,36.5668,140985.0
2020-01-02 15:35:00,39.61,39.62,39.6,39.62,153849.0,36.5575,36.5668,36.5483,36.5668,153849.0
2020-01-02 15:40:00,39.62,39.65,39.62,39.65,192750.0,36.5668,36.5945,36.5668,36.5945,192750.0
2020-01-02 15:45:00,39.64,39.66,39.64,39.66,212016.0,36.5852,36.6037,36.5852,36.6037,212016.0
2020-01-02 15:50:00,39.66,39.68,39.65,39.67,340515.0,36.6037,36.6222,36.5945,36.6129,340515.0
2020-01-02 15:55:00,39.67,39.68,39.63,39.65,734463.0,36.6129,36.6222,36.576,36.5945,734463.0
2020-01-03 09:30:00,39.42,39.6,39.4,39.53,543624.0,36.3822,36.5483,36.3637,36.4837,543624.0
2020-01-03 09:35:00,39.53,39.57,39.49,39.51,170457.0,36.4837,36.5206,36.4468,36.4653,170457.0
2020-01-03 09:40:00,39.51,39.53,39.43,39.46,121257.0,36.4653,36.4837,36.3914,36.4191,121257.0
2020-01-03 09:45:00,39.45,39.45,39.39,39.41,158733.0,36.4099,36.4099,36.3545,36.373,158733.0
2020-01-03 09:50:00,39.4,39.43,39.36,39.38,223224.0,36.3637,36.3914,36.3268,36.3453,223224.0
2020-01-03 09:55:00,39.37,39.41,39.3,39.4,200367.0,36.336,36.373,36.2714,36.3637,200367.0
2020-01-03 10:00:00,39.4,39.4,39.32,39.37,125499.0,36.3637,36.3637,36.2899,36.336,125499.0
2020-01-03 10:05:00,39.37,39.39,39.35,39.38,58395.0,36.336,36.3545,36.3176,36.3453,58395.0
2020-01-03 10:10:00,39.39,39.46,39.38,39.45,102633.0,36.3545,36.4191,36.3453,36.4099,102633.0
2020-01-03 10:15:00,39.46,39.51,39.46,39.47,159930.0,36.4191,36.4653,36.4191,36.4283,159930.0
2020-01-03 10:20:00,39.46,39.49,39.44,39.49,104232.0,36.4191,36.4468,36.4006,36.4468,104232.0
2020-01-03 10:25:00,39.48,39.49,39.44,39.45,147381.0,36.4376,36.4468,36.4006,36.4099,147381.0
2020-01-03 10:30:00,39.45,39.46,39.42,39.43,115593.0,36.4099,36.4191,36.3822,36.3914,115593.0
2020-01-03 10:35:00,39.43,39.44,39.39,39.4,155931.0,36.3914,36.4006,36.3545,36.3637,155931.0
2020-01-03 10:40:00,39.39,39.41,39.38,39.4,67827.0,36.3545,36.373,36.3453,36.3637,67827.0
2020-01-03 10:45:00,39.39,39.4,39.34,39.35,79113.0,36.3545,36.3637,36.3084,36.3176,79113.0
2020-01-03 10:50:00,39.35,39.35,39.3,39.31,141360.0,36.3176,36.3176,36.2714,36.2807,141360.0
2020-01-03 10:55:00,39.31,39.31,39.24,39.26,189714.0,36.2807,36.2807,36.2161,36.2345,189714.0
2020-01-03 11:00:00,39.27,39.27,39.21,39.22,129969.0,36.2438,36.2438,36.1884,36.1976,129969.0
2020-01-03 11:05:00,39.22,39.23,39.2,39.23,116832.0,36.1976,36.2068,36.1791,36.2068,116832.0
2020-01-03 11:10:00,39.22,39.24,39.2,39.22,81609.0,36.1976,36.2161,36.1791,36.1976,81609.0
2020-01-03 11:15:00,39.22,39.24,39.21,39.22,109227.0,36.1976,36.2161,36.1884,36.1976,109227.0
2020-01-03 11:20:00,39.22,39.29,39.22,39.27,79203.0,36.1976,36.2622,36.1976,36.2438,79203.0
2020-01-03 11:25:00,39.27,39.29,39.27,39.28,76434.0,36.2438,36.2622,36.2438,36.253,76434.0
2020-01-03 11:30:00,39.27,39.34,39.27,39.32,73881.0,36.2438,36.3084,36.2438,36.2899,73881.0
2020-01-03 11:35:00,39.32,39.32,39.3,39.31,45390.0,36.2899,36.2899,36.2714,36.2807,45390.0
2020-01-03 11:40:00,39.31,39.32,39.29,39.3,90570.0,36.2807,36.2899,36.2622,36.2714,90570.0
2020-01-03 11:45:00,39.3,39.33,39.29,39.3,77229.0,36.2714,36.2991,36.2622,36.2714,77229.0
2020-01-03 11:50:00,39.3,39.32,39.29,39.32,70548.0,36.2714,36.2899,36.2622,36.2899,70548.0
2020-01-03 11:55:00,39.32,39.34,39.31,39.33,83769.0,36.2899,36.3084,36.2807,36.2991,83769.0
2020-01-03 12:00:00,39.33,39.39,39.32,39.39,74589.0,36.2991,36.3545,36.2899,36.3545,74589.0
2020-01-03 12:05:00,39.39,39.41,39.38,39.39,125553.0,36.3545,36.373,36.3453,36.3545,125553.0
2020-01-03 12:10:00,39.39,39.4,39.34,39.35,52197.0,36.3545,36.3637,36.3084,36.3176,52197.0
2020-01-03 12:15:00,39.35,39.38,39.34,39.34,74535.0,36.3176,36.3453,36.3084,36.3084,74535.0
2020-01-03 12:20:00,39.34,39.35,39.33,39.34,52200.0,36.3084,36.3176,36.2991,36.3084,52200.0
2020-01-03 12:25:00,39.34,39.36,39.34,39.34,217914.0,36.3084,36.3268,36.3084,36.3084,217914.0
2020-01-03 12:30:00,39.34,39.37,39.33,39.34,34434.0,36.3084,36.336,36.2991,36.3084,34434.0
2020-01-03 12:35:00,39.35,39.36,39.34,39.36,38193.0,36.3176,36.3268,36.3084,36.3268,38193.0
2020-01-03 12:40:00,39.36,39.36,39.34,39.35,58659.0,36.3268,36.3268,36.3084,36.3176,58659.0
2020-01-03 12:45:00,39.35,39.35,39.33,39.33,82560.0,36.3176,36.3176,36.2991,36.2991,82560.0
2020-01-03 12:50:00,39.33,39.35,39.33,39.34,39177.0,36.2991,36.3176,36.2991,36.3084,39177.0
2020-01-03 12:55:00,39.34,39.35,39.33,39.35,63297.0,36.3084,36.3176,36.2991,36.3176,63297.0
2020-01-03 13:00:00,39.34,39.36,39.33,39.33,45456.0,36.3084,36.3268,36.2991,36.2991,45456.0
2020-01-03 13:05:00,39.34,39.36,39.34,39.35,58098.0,36.3084,36.3268,36.3084,36.3176,58098.0
2020-01-03 13:10:00,39.34,39.39,39.34,39.38,52092.0,36.3084,36.3545,36.3084,36.3453,52092.0
2020-01-03 13:15:00,39.38,39.38,39.35,39.37,48645.0,36.3453,36.3453,36.3176,36.336,48645.0
2020-01-03 13:20:00,39.38,39.39,39.38,39.39,40983.0,36.3453,36.3545,36.3453,36.3545,40983.0
2020-01-03 13:25:00,39.39,39.4,39.39,39.39,59145.0,36.3545,36.3637,36.3545,36.3545,59145.0
2020-01-03 13:30:00,39.4,39.43,39.39,39.4,191175.0,36.3637,36.3914,36.3545,36.3637,191175.0
2020-01-03 13:35:00,39.4,39.4,39.31,39.36,176235.0,36.3637,36.3637,36.2807,36.3268,176235.0
2020-01-03 13:40:00,39.36,39.38,39.33,39.37,68484.0,36.3268,36.3453,36.2991,36.336,68484.0
2020-01-03 13:45:00,39.37,39.38,39.36,39.38,50235.0,36.336,36.3453,36.3268,36.3453,50235.0
2020-01-03 13:50:00,39.38,39.41,39.38,39.4,67113.0,36.3453,36.373,36.3453,36.3637,67113.0
2020-01-03 13:55:00,39.4,39.4,39.37,39.37,40791.0,36.3637,36.3637,36.336,36.336,40791.0
2020-01-03 14:00:00,39.38,39.4,39.35,39.36,42144.0,36.3453,36.3637,36.3176,36.3268,42144.0
2020-01-03 14:05:00,39.37,39.4,39.36,39.39,45300.0,36.336,36.3637,36.3268,36.3545,45300.0
2020-01-03 14:10:00,39.38,39.4,39.38,39.4,75126.0,36.3453,36.3637,36.3453,36.3637,75126.0
2020-01-03 14:15:00,39.4,39.43,39.39,39.41,94386.0,36.3637,36.3914,36.3545,36.373,94386.0
2020-01-03 14:20:00,39.41,39.44,39.41,39.44,46971.0,36.373,36.4006,36.373,36.4006,46971.0
2020-01-03 14:25:00,39.44,39.44,39.41,39.43,52551.0,36.4006,36.4006,36.373,36.3914,52551.0
2020-01-03 14:30:00,39.43,39.47,39.42,39.46,162021.0,36.3914,36.4283,36.3822,36.4191,162021.0
2020-01-03 14:35:00,39.47,39.49,39.46,39.48,171783.0,36.4283,36.4468,36.4191,36.4376,171783.0
2020-01-03 14:40:00,39.48,39.51,39.48,39.51,72660.0,36.4376,36.4653,36.4376,36.4653,72660.0
2020-01-03 14:45:00,39.51,39.51,39.48,39.5,80175.0,36.4653,36.4653,36.4376,36.456,80175.0
2020-01-03 14:50:00,39.49,39.5,39.48,39.5,50595.0,36.4468,36.456,36.4376,36.456,50595.0
2020-01-03 14:55:00,39.5,39.52,39.5,39.5,76944.0,36.456,36.4745,36.456,36.456,76944.0
2020-01-03 15:00:00,39.5,39.5,39.44,39.49,240432.0,36.456,36.456,36.4006,36.4468,240432.0
2020-01-03 15:05:00,39.5,39.5,39.45,39.47,85968.0,36.456,36.456,36.4099,36.4283,85968.0
2020-01-03 15:10:00,39.47,39.48,39.45,39.47,200361.0,36.4283,36.4376,36.4099,36.4283,200361.0
2020-01-03 15:15:00,39.47,39.47,39.42,39.42,101631.0,36.4283,36.4283,36.3822,36.3822,101631.0
2020-01-03 15:20:00,39.41,39.44,39.38,39.39,149028.0,36.373,36.4006,36.3453,36.3545,149028.0
2020-01-03 15:25:00,39.39,39.4,39.36,39.37,85302.0,36.3545,36.3637,36.3268,36.336,85302.0
2020-01-03 15:30:00,39.36,39.37,39.31,39.33,195378.0,36.3268,36.336,36.2807,36.2991,195378.0
2020-01-03 15:35:00,39.33,39.33,39.29,39.3,112626.0,36.2991,36.2991,36.2622,36.2714,112626.0
2020-01-03 15:40:00,39.3,39.34,39.3,39.34,92460.0,36.2714,36.3084,36.2714,36.3084,92460.0
2020-01-03 15:45:00,39.34,39.35,39.31,39.33,120132.0,36.3084,36.3176,36.2807,36.2991,120132.0
2020-01-03 15:50:00,39.33,39.37,39.31,39.34,187803.0,36.2991,36.336,36.2807,36.3084,187803.0
2020-01-03 15:55:00,39.34,39.37,39.29,39.29,885675.0,36.3084,36.336,36.2622,36.2622,885675.0
2020-01-06 09:30:00,39.13,39.27,39.05,39.19,613917.0,36.1145,36.2438,36.0407,36.1699,613917.0
2020-01-06 09:35:00,39.21,39.29,39.19,39.26,137418.0,36.1884,36.2622,36.1699,36.2345,137418.0
2020-01-06 09:40:00,39.26,39.26,39.11,39.13,175206.0,36.2345,36.2345,36.0961,36.1145,175206.0
2020-01-06 09:45:00,39.13,39.14,39.07,39.07,168744.0,36.1145,36.1238,36.0592,36.0592,168744.0
2020-01-06 09:50:00,39.08,39.1,39.04,39.08,187320.0,36.0684,36.0869,36.0315,36.0684,187320.0
2020-01-06 09:55:00,39.07,39.1,39.04,39.04,426813.0,36.0592,36.0869,36.0315,36.0315,426813.0
2020-01-06 10:00:00,39.04,39.05,39.02,39.04,191931.0,36.0315,36.0407,36.013,36.0315,191931.0
2020-01-06 10:05:00,39.04,39.06,39.02,39.04,96480.0,36.0315,36.0499,36.013,36.0315,96480.0
2020-01-06 10:10:00,39.05,39.06,38.98,38.98,365664.0,36.0407,36.0499,35.9761,35.9761,365664.0
2020-01-06 10:15:00,38.99,39.06,38.99,39.04,84039.0,35.9853,36.0499,35.9853,36.0315,84039.0
2020-01-06 10:20:00,39.04,39.06,39.02,39.02,97095.0,36.0315,36.0499,36.013,36.013,97095.0
2020-01-06 10:25:00,39.03,39.03,38.97,38.97,74403.0,36.0222,36.0222,35.9669,35.9669,74403.0
2020-01-06 10:30:00,38.97,38.99,38.92,38.94,128490.0,35.9669,35.9853,35.9207,35.9392,128490.0
2020-01-06 10:35:00,38.93,38.97,38.93,38.97,89400.0,35.93,35.9669,35.93,35.9669,89400.0
2020-01-06 10:40:00,38.97,39.0,38.95,38.99,127590.0,35.9669,35.9946,35.9484,35.9853,127590.0
2020-01-06 10:45:00,38.99,39.0,38.98,38.99,96552.0,35.9853,35.9946,35.9761,35.9853,96552.0
2020-01-06 10:50:00,38.99,39.02,38.99,38.99,77091.0,35.9853,36.013,35.9853,35.9853,77091.0
2020-01-06 10:55:00,38.99,39.03,38.99,39.03,169470.0,35.9853,36.0222,35.9853,36.0222,169470.0
2020-01-06 11:00:00,39.03,39.07,39.03,39.05,169716.0,36.0222,36.0592,36.0222,36.0407,169716.0
2020-01-06 11:05:00,39.05,39.1,39.04,39.1,156066.0,36.0407,36.0869,36.0315,36.0869,156066.0
2020-01-06 11:10:00,39.1,39.2,39.1,39.19,283317.0,36.0869,36.1791,36.0869,36.1699,283317.0
2020-01-06 11:15:00,39.19,39.23,39.18,39.18,148080.0,36.1699,36.2068,36.1607,36.1607,148080.0
2020-01-06 11:20:00,39.18,39.19,39.15,39.16,94005.0,36.1607,36.1699,36.133,36.1422,94005.0
2020-01-06 11:25:00,39.16,39.19,39.16,39.19,65577.0,36.1422,36.1699,36.1422,36.1699,65577.0
2020-01-06 11:30:00,39.19,39.22,39.19,39.2,137127.0,36.1699,36.1976,36.1699,36.1791,137127.0
2020-01-06 11:35:00,39.2,39.23,39.17,39.23,53577.0,36.1791,36.2068,36.1515,36.2068,53577.0
2020-01-06 11:40:00,39.23,39.26,39.22,39.24,97014.0,36.2068,36.2345,36.1976,36.2161,97014.0
2020-01-06 11:45:00,39.24,39.28,39.24,39.26,105471.0,36.2161,36.253,36.2161,36.2345,105471.0
2020-01-06 11:50:00,39.26,39.28,39.24,39.27,96006.0,36.2345,36.253,36.2161,36.2438,96006.0
2020-01-06 11:55:00,39.27,39.28,39.25,39.28,69417.0,36.2438,36.253,36.2253,36.253,69417.0
2020-01-06 12:00:00,39.28,39.28,39.23,39.23,61761.0,36.253,36.253,36.2068,36.2068,61761.0
2020-01-06 12:05:00,39.23,39.28,39.23,39.28,99150.0,36.2068,36.253,36.2068,36.253,99150.0
2020-01-06 12:10:00,39.28,39.28,39.24,39.24,40203.0,36.253,36.253,36.2161,36.2161,40203.0
2020-01-06 12:15:00,39.24,39.26,39.23,39.26,39441.0,36.2161,36.2345,36.2068,36.2345,39441.0
2020-01-06 12:20:00,39.25,39.26,39.25,39.26,46704.0,36.2253,36.2345,36.2253,36.2345,46704.0
2020-01-06 12:25:00,39.26,39.26,39.24,39.25,37272.0,36.2345,36.2345,36.2161,36.2253,37272.0
2020-01-06 12:30:00,39.26,39.28,39.25,39.26,34143.0,36.2345,36.253,36.2253,36.2345,34143.0
2020-01-06 12:35:00,39.26,39.27,39.24,39.26,44667.0,36.2345,36.2438,36.2161,36.2345,44667.0
2020-01-06 12:40:00,39.26,39.28,39.25,39.28,46656.0,36.2345,36.253,36.2253,36.253,46656.0
2020-01-06 12:45:00,39.28,39.31,39.28,39.3,53190.0,36.253,36.2807,36.253,36.2714,53190.0
2020-01-06 12:50:00,39.3,39.31,39.27,39.28,45186.0,36.2714,36.2807,36.2438,36.253,45186.0
2020-01-06 12:55:00,39.28,39.29,39.26,39.29,53811.0,36.253,36.2622,36.2345,36.2622,53811.0
2020-01-06 13:00:00,39.28,39.29,39.28,39.29,69018.0,36.253,36.2622,36.253,36.2622,69018.0
2020-01-06 13:05:00,39.29,39.32,39.28,39.31,54390.0,36.2622,36.2899,36.253,36.2807,54390.0
2020-01-06 13:10:00,39.31,39.33,39.31,39.33,46359.0,36.2807,36.2991,36.2807,36.2991,46359.0
2020-01-06 13:15:00,39.33,39.36,39.32,39.35,103587.0,36.2991,36.3268,36.2899,36.3176,103587.0
2020-01-06 13:20:00,39.35,39.36,39.34,39.36,44262.0,36.3176,36.3268,36.3084,36.3268,44262.0
2020-01-06 13:25:00,39.35,39.35,39.34,39.35,24069.0,36.3176,36.3176,36.3084,36.3176,24069.0
2020-01-06 13:30:00,39.35,39.35,39.33,39.34,46227.0,36.3176,36.3176,36.2991,36.3084,46227.0
2020-01-06 13:35:00,39.34,39.36,39.32,39.33,108339.0,36.3084,36.3268,36.2899,36.2991,108339.0
2020-01-06 13:40:00,39.33,39.34,39.33,39.33,57198.0,36.2991,36.3084,36.2991,36.2991,57198.0
2020-01-06 13:45:00,39.33,39.34,39.32,39.33,48156.0,36.2991,36.3084,36.2899,36.2991,48156.0
2020-01-06 13:50:00,39.33,39.33,39.27,39.27,76494.0,36.2991,36.2991,36.2438,36.2438,76494.0
2020-01-06 13:55:00,39.27,39.28,39.25,39.27,61272.0,36.2438,36.253,36.2253,36.2438,61272.0
2020-01-06 14:00:00,39.27,39.27,39.22,39.23,87615.0,36.2438,36.2438,36.1976,36.2068,87615.0
2020-01-06 14:05:00,39.23,39.26,39.23,39.24,54459.0,36.2068,36.2345,36.2068,36.2161,54459.0
2020-01-06 14:10:00,39.24,39.26,39.23,39.24,62439.0,36.2161,36.2345,36.2068,36.2161,62439.0
2020-01-06 14:15:00,39.24,39.24,39.21,39.22,82656.0,36.2161,36.2161,36.1884,36.1976,82656.0
2020-01-06 14:20:00,39.21,39.23,39.2,39.21,96939.0,36.1884,36.2068,36.1791,36.1884,96939.0
2020-01-06 14:25:00,39.21,39.21,39.16,39.16,89418.0,36.1884,36.1884,36.1422,36.1422,89418.0
2020-01-06 14:30:00,39.16,39.17,39.14,39.16,123366.0,36.1422,36.1515,36.1238,36.1422,123366.0
2020-01-06 14:35:00,39.16,39.16,39.11,39.11,64779.0,36.1422,36.1422,36.0961,36.0961,64779.0
2020-01-06 14:40:00,39.11,39.11,39.09,39.1,96378.0,36.0961,36.0961,36.0776,36.0869,96378.0
2020-01-06 14:45:00,39.1,39.11,39.07,39.08,69087.0,36.0869,36.0961,36.0592,36.0684,69087.0
2020-01-06 14:50:00,39.08,39.1,39.08,39.09,58404.0,36.0684,36.0869,36.0684,36.0776,58404.0
2020-01-06 14:55:00,39.09,39.1,39.07,39.08,76374.0,36.0776,36.0869,36.0592,36.0684,76374.0
2020-01-06 15:00:00,39.08,39.08,39.04,39.07,137277.0,36.0684,36.0684,36.0315,36.0592,137277.0
2020-01-06 15:05:00,39.07,39.08,39.04,39.04,99507.0,36.0592,36.0684,36.0315,36.0315,99507.0
2020-01-06 15:10:00,39.05,39.08,39.04,39.08,112095.0,36.0407,36.0684,36.0315,36.0684,112095.0
2020-01-06 15:15:00,39.09,39.1,39.08,39.08,145968.0,36.0776,36.0869,36.0684,36.0684,145968.0
2020-01-06 15:20:00,39.09,39.11,39.08,39.1,104832.0,36.0776,36.0961,36.0684,36.0869,104832.0
2020-01-06 15:25:00,39.1,39.11,39.08,39.09,112122.0,36.0869,36.0961,36.0684,36.0776,112122.0
2020-01-06 15:30:00,39.09,39.11,39.08,39.09,133266.0,36.0776,36.0961,36.0684,36.0776,133266.0
2020-01-06 15:35:00,39.09,39.14,39.09,39.13,92661.0,36.0776,36.1238,36.0776,36.1145,92661.0
2020-01-06 15:40:00,39.14,39.14,39.12,39.13,129381.0,36.1238,36.1238,36.1053,36.1145,129381.0
2020-01-06 15:45:00,39.14,39.19,39.14,39.19,195690.0,36.1238,36.1699,36.1238,36.1699,195690.0
2020-01-06 15:50:00,39.19,39.21,39.17,39.2,294177.0,36.1699,36.1884,36.1515,36.1791,294177.0
2020-01-06 15:55:00,39.21,39.22,39.17,39.22,732261.0,36.1884,36.1976,36.1515,36.1976,732261.0
2020-01-07 09:30:00,39.09,39.12,38.98,39.08,363558.0,36.0776,36.1053,35.9761,36.0684,363558.0
2020-01-07 09:35:00,39.08,39.17,39.08,39.15,409377.0,36.0684,36.1515,36.0684,36.133,409377.0
2020-01-07 09:40:00,39.15,39.15,39.03,39.03,153150.0,36.133,36.133,36.0222,36.0222,153150.0
2020-01-07 09:45:00,39.03,39.06,39.03,39.03,128982.0,36.0222,36.0499,36.0222,36.0222,128982.0
2020-01-07 09:50:00,39.03,39.05,38.99,39.01,206271.0,36.0222,36.0407,35.9853,36.0038,206271.0
2020-01-07 09:55:00,39.0,39.02,38.96,38.97,115104.0,35.9946,36.013,35.9576,35.9669,115104.0
2020-01-07 10:00:00,38.97,38.99,38.91,38.94,239925.0,35.9669,35.9853,35.9115,35.9392,239925.0
2020-01-07 10:05:00,38.95,39.03,38.94,39.02,407118.0,35.9484,36.0222,35.9392,36.013,407118.0
2020-01-07 10:10:00,39.02,39.03,38.97,38.97,108054.0,36.013,36.0222,35.9669,35.9669,108054.0
2020-01-07 10:15:00,38.97,39.06,38.97,39.05,214716.0,35.9669,36.0499,35.9669,36.0407,214716.0
2020-01-07 10:20:00,39.05,39.08,39.03,39.05,148986.0,36.0407,36.0684,36.0222,36.0407,148986.0
2020-01-07 10:25:00,39.06,39.09,39.03,39.08,204948.0,36.0499,36.0776,36.0222,36.0684,204948.0
2020-01-07 10:30:00,39.08,39.1,39.03,39.06,475725.0,36.0684,36.0869,36.0222,36.0499,475725.0
2020-01-07 10:35:00,39.06,39.08,39.04,39.06,91581.0,36.0499,36.0684,36.0315,36.0499,91581.0
2020-01-07 10:40:00,39.06,39.08,38.99,39.0,135300.0,36.0499,36.0684,35.9853,35.9946,135300.0
2020-01-07 10:45:00,39.0,39.02,38.98,38.99,86694.0,35.9946,36.013,35.9761,35.9853,86694.0
2020-01-07 10:50:00,38.99,39.0,38.96,38.97,108336.0,35.9853,35.9946,35.9576,35.9669,108336.0
2020-01-07 10:55:00,38.97,38.97,38.94,38.95,87822.0,35.9669,35.9669,35.9392,35.9484,87822.0
2020-01-07 11:00:00,38.95,38.97,38.93,38.97,295419.0,35.9484,35.9669,35.93,35.9669,295419.0
2020-01-07 11:05:00,38.97,38.99,38.96,38.99,121857.0,35.9669,35.9853,35.9576,35.9853,121857.0
2020-01-07 11:10:00,38.99,39.0,38.98,39.0,120564.0,35.9853,35.9946,35.9761,35.9946,120564.0
2020-01-07 11:15:00,38.99,39.0,38.97,38.99,101415.0,35.9853,35.9946,35.9669,35.9853,101415.0
2020-01-07 11:20:00,38.98,38.98,38.95,38.98,71043.0,35.9761,35.9761,35.9484,35.9761,71043.0
2020-01-07 11:25:00,38.97,38.99,38.97,38.99,81609.0,35.9669,35.9853,35.9669,35.9853,81609.0
2020-01-07 11:30:00,38.99,38.99,38.95,38.95,112473.0,35.9853,35.9853,35.9484,35.9484,112473.0
2020-01-07 11:35:00,38.95,38.95,38.93,38.93,79308.0,35.9484,35.9484,35.93,35.93,79308.0
2020-01-07 11:40:00,38.93,38.94,38.91,38.91,147684.0,35.93,35.9392,35.9115,35.9115,147684.0
2020-01-07 11:45:00,38.9,38.93,38.88,38.88,132828.0,35.9023,35.93,35.8838,35.8838,132828.0
2020-01-07 11:50:00,38.88,38.9,38.87,38.87,76878.0,35.8838,35.9023,35.8746,35.8746,76878.0
2020-01-07 11:55:00,38.87,38.89,38.84,38.87,111759.0,35.8746,35.893,35.8469,35.8746,111759.0
2020-01-07 12:00:00,38.86,38.87,38.83,38.84,131214.0,35.8653,35.8746,35.8377,35.8469,131214.0
2020-01-07 12:05:00,38.84,38.86,38.83,38.85,90894.0,35.8469,35.8653,35.8377,35.8561,90894.0
2020-01-07 12:10:00,38.85,38.88,38.85,38.87,80166.0,35.8561,35.8838,35.8561,35.8746,80166.0
2020-01-07 12:15:00,38.87,38.87,38.83,38.84,79035.0,35.8746,35.8746,35.8377,35.8469,79035.0
2020-01-07 12:20:00,38.84,38.84,38.81,38.83,101976.0,35.8469,35.8469,35.8192,35.8377,101976.0
2020-01-07 12:25:00,38.83,38.84,38.81,38.83,98169.0,35.8377,35.8469,35.8192,35.8377,98169.0
2020-01-07 12:30:00,38.83,38.84,38.82,38.83,117312.0,35.8377,35.8469,35.8284,35.8377,117312.0
2020-01-07 12:35:00,38.83,38.85,38.82,38.83,215763.0,35.8377,35.8561,35.8284,35.8377,215763.0
2020-01-07 12:40:00,38.83,38.86,38.82,38.85,61299.0,35.8377,35.8653,35.8284,35.8561,61299.0
2020-01-07 12:45:00,38.85,38.85,38.83,38.83,88956.0,35.8561,35.8561,35.8377,35.8377,88956.0
2020-01-07 12:50:00,38.83,38.83,38.78,38.79,150477.0,35.8377,35.8377,35.7915,35.8007,150477.0
2020-01-07 12:55:00,38.79,38.81,38.78,38.79,74244.0,35.8007,35.8192,35.7915,35.8007,74244.0
2020-01-07 13:00:00,38.79,38.8,38.75,38.75,160338.0,35.8007,35.81,35.7638,35.7638,160338.0
2020-01-07 13:05:00,38.76,38.77,38.75,38.77,92313.0,35.7731,35.7823,35.7638,35.7823,92313.0
2020-01-07 13:10:00,38.77,38.79,38.74,38.76,227994.0,35.7823,35.8007,35.7546,35.7731,227994.0
2020-01-07 13:15:00,38.75,38.76,38.74,38.76,103779.0,35.7638,35.7731,35.7546,35.7731,103779.0
2020-01-07 13:20:00,38.76,38.76,38.73,38.75,120822.0,35.7731,35.7731,35.7454,35.7638,120822.0
2020-01-07 13:25:00,38.75,38.77,38.74,38.77,69501.0,35.7638,35.7823,35.7546,35.7823,69501.0
2020-01-07 13:30:00,38.77,38.8,38.77,38.78,85287.0,35.7823,35.81,35.7823,35.7915,85287.0
2020-01-07 13:35:00,38.78,38.79,38.77,38.77,66789.0,35.7915,35.8007,35.7823,35.7823,66789.0
2020-01-07 13:40:00,38.77,38.78,38.74,38.74,120231.0,35.7823,35.7915,35.7546,35.7546,120231.0
2020-01-07 13:45:00,38.74,38.75,38.74,38.75,41067.0,35.7546,35.7638,35.7546,35.7638,41067.0
2020-01-07 13:50:00,38.75,38.77,38.74,38.76,73338.0,35.7638,35.7823,35.7546,35.7731,73338.0
2020-01-07 13:55:00,38.76,38.78,38.76,38.77,103416.0,35.7731,35.7915,35.7731,35.7823,103416.0
2020-01-07 14:00:00,38.76,38.77,38.74,38.76,63444.0,35.7731,35.7823,35.7546,35.7731,63444.0
2020-01-07 14:05:00,38.76,38.82,38.76,38.81,229179.0,35.7731,35.8284,35.7731,35.8192,229179.0
2020-01-07 14:10:00,38.81,38.81,38.77,38.77,183696.0,35.8192,35.8192,35.7823,35.7823,183696.0
2020-01-07 14:15:00,38.77,38.79,38.77,38.78,77865.0,35.7823,35.8007,35.7823,35.7915,77865.0
2020-01-07 14:20:00,38.79,38.82,38.77,38.81,126285.0,35.8007,35.8284,35.7823,35.8192,126285.0
2020-01-07 14:25:00,38.81,38.82,38.8,38.82,64188.0,35.8192,35.8284,35.81,35.8284,64188.0
2020-01-07 14:30:00,38.82,38.83,38.82,38.83,99183.0,35.8284,35.8377,35.8284,35.8377,99183.0
2020-01-07 14:35:00,38.83,38.84,38.79,38.81,105117.0,35.8377,35.8469,35.8007,35.8192,105117.0
2020-01-07 14:40:00,38.81,38.84,38.8,38.84,128295.0,35.8192,35.8469,35.81,35.8469,128295.0
2020-01-07 14:45:00,38.84,38.84,38.82,38.82,74688.0,35.8469,35.8469,35.8284,35.8284,74688.0
2020-01-07 14:50:00,38.83,38.86,38.83,38.85,81708.0,35.8377,35.8653,35.8377,35.8561,81708.0
2020-01-07 14:55:00,38.85,38.86,38.83,38.83,130056.0,35.8561,35.8653,35.8377,35.8377,130056.0
2020-01-07 15:00:00,38.83,38.84,38.81,38.81,108033.0,35.8377,35.8469,35.8192,35.8192,108033.0
2020-01-07 15:05:00,38.8,38.87,38.8,38.86,112743.0,35.81,35.8746,35.81,35.8653,112743.0
2020-01-07 15:10:00,38.86,38.87,38.85,38.86,92319.0,35.8653,35.8746,35.8561,35.8653,92319.0
2020-01-07 15:15:00,38.86,38.87,38.84,38.86,126375.0,35.8653,35.8746,35.8469,35.8653,126375.0
2020-01-07 15:20:00,38.87,38.89,38.86,38.88,109320.0,35.8746,35.893,35.8653,35.8838,109320.0
2020-01-07 15:25:00,38.88,38.89,38.86,38.86,107445.0,35.8838,35.893,35.8653,35.8653,107445.0
2020-01-07 15:30:00,38.86,38.89,38.86,38.87,163893.0,35.8653,35.893,35.8653,35.8746,163893.0
2020-01-07 15:35:00,38.86,38.87,38.85,38.87,161370.0,35.8653,35.8746,35.8561,35.8746,161370.0
2020-01-07 15:40:00,38.87,38.87,38.84,38.86,136698.0,35.8746,35.8746,35.8469,35.8653,136698.0
2020-01-07 15:45:00,38.86,38.86,38.83,38.83,244566.0,35.8653,35.8653,35.8377,35.8377,244566.0
2020-01-07 15:50:00,38.82,38.89,38.82,38.89,512919.0,35.8284,35.893,35.8284,35.893,512919.0
2020-01-07 15:55:00,38.89,38.9,38.84,38.84,882015.0,35.893,35.9023,35.8469,35.8469,882015.0
2020-01-08 09:30:00,38.77,38.91,38.7,38.9,461829.0,35.7823,35.9115,35.7177,35.9023,461829.0
2020-01-08 09:35:00,38.91,38.91,38.74,38.86,183216.0,35.9115,35.9115,35.7546,35.8653,183216.0
2020-01-08 09:40:00,38.85,38.88,38.79,38.8,96933.0,35.8561,35.8838,35.8007,35.81,96933.0
2020-01-08 09:45:00,38.8,38.83,38.75,38.81,119238.0,35.81,35.8377,35.7638,35.8192,119238.0
2020-01-08 09:50:00,38.8,38.82,38.76,38.79,115971.0,35.81,35.8284,35.7731,35.8007,115971.0
2020-01-08 09:55:00,38.79,38.82,38.78,38.79,123141.0,35.8007,35.8284,35.7915,35.8007,123141.0
2020-01-08 10:00:00,38.79,38.82,38.76,38.77,212319.0,35.8007,35.8284,35.7731,35.7823,212319.0
2020-01-08 10:05:00,38.77,38.8,38.75,38.78,129957.0,35.7823,35.81,35.7638,35.7915,129957.0
2020-01-08 10:10:00,38.78,38.8,38.75,38.79,101748.0,35.7915,35.81,35.7638,35.8007,101748.0
2020-01-08 10:15:00,38.79,38.79,38.74,38.74,135744.0,35.8007,35.8007,35.7546,35.7546,135744.0
2020-01-08 10:20:00,38.74,38.76,38.63,38.64,333636.0,35.7546,35.7731,35.6531,35.6623,333636.0
2020-01-08 10:25:00,38.64,38.66,38.6,38.61,309588.0,35.6623,35.6808,35.6254,35.6346,309588.0
2020-01-08 10:30:00,38.6,38.62,38.56,38.58,245427.0,35.6254,35.6438,35.5885,35.6069,245427.0
2020-01-08 10:35:00,38.58,38.64,38.57,38.64,176793.0,35.6069,35.6623,35.5977,35.6623,176793.0
2020-01-08 10:40:00,38.63,38.66,38.62,38.66,128298.0,35.6531,35.6808,35.6438,35.6808,128298.0
2020-01-08 10:45:00,38.66,38.71,38.64,38.71,118347.0,35.6808,35.7269,35.6623,35.7269,118347.0
2020-01-08 10:50:00,38.71,38.72,38.69,38.71,120441.0,35.7269,35.7361,35.7084,35.7269,120441.0
2020-01-08 10:55:00,38.71,38.74,38.7,38.73,119448.0,35.7269,35.7546,35.7177,35.7454,119448.0
2020-01-08 11:00:00,38.74,38.74,38.68,38.71,153237.0,35.7546,35.7546,35.6992,35.7269,153237.0
2020-01-08 11:05:00,38.71,38.74,38.7,38.7,93426.0,35.7269,35.7546,35.7177,35.7177,93426.0
2020-01-08 11:10:00,38.7,38.75,38.7,38.74,84381.0,35.7177,35.7638,35.7177,35.7546,84381.0
2020-01-08 11:15:00,38.74,38.77,38.74,38.74,109548.0,35.7546,35.7823,35.7546,35.7546,109548.0
2020-01-08 11:20:00,38.74,38.78,38.72,38.78,115386.0,35.7546,35.7915,35.7361,35.7915,115386.0
2020-01-08 11:25:00,38.78,38.8,38.73,38.79,139089.0,35.7915,35.81,35.7454,35.8007,139089.0
2020-01-08 11:30:00,38.79,38.79,38.7,38.74,124620.0,35.8007,35.8007,35.7177,35.7546,124620.0
2020-01-08 11:35:00,38.74,38.8,38.74,38.77,83181.0,35.7546,35.81,35.7546,35.7823,83181.0
2020-01-08 11:40:00,38.77,38.85,38.76,38.84,142014.0,35.7823,35.8561,35.7731,35.8469,142014.0
2020-01-08 11:45:00,38.83,38.86,38.82,38.86,99261.0,35.8377,35.8653,35.8284,35.8653,99261.0
2020-01-08 11:50:00,38.86,38.88,38.81,38.86,89526.0,35.8653,35.8838,35.8192,35.8653,89526.0
2020-01-08 11:55:00,38.86,38.86,38.79,38.8,87342.0,35.8653,35.8653,35.8007,35.81,87342.0
2020-01-08 12:00:00,38.8,38.82,38.79,38.79,127614.0,35.81,35.8284,35.8007,35.8007,127614.0
2020-01-08 12:05:00,38.79,38.83,38.78,38.8,79158.0,35.8007,35.8377,35.7915,35.81,79158.0
2020-01-08 12:10:00,38.8,38.8,38.75,38.75,94647.0,35.81,35.81,35.7638,35.7638,94647.0
2020-01-08 12:15:00,38.75,38.78,38.75,38.77,60390.0,35.7638,35.7915,35.7638,35.7823,60390.0
2020-01-08 12:20:00,38.77,38.78,38.73,38.74,97701.0,35.7823,35.7915,35.7454,35.7546,97701.0
2020-01-08 12:25:00,38.74,38.77,38.74,38.76,98901.0,35.7546,35.7823,35.7546,35.7731,98901.0
2020-01-08 12:30:00,38.76,38.77,38.75,38.75,69417.0,35.7731,35.7823,35.7638,35.7638,69417.0
2020-01-08 12:35:00,38.75,38.76,38.72,38.73,138072.0,35.7638,35.7731,35.7361,35.7454,138072.0
2020-01-08 12:40:00,38.73,38.73,38.69,38.7,85464.0,35.7454,35.7454,35.7084,35.7177,85464.0
2020-01-08 12:45:00,38.7,38.72,38.69,38.71,78156.0,35.7177,35.7361,35.7084,35.7269,78156.0
2020-01-08 12:50:00,38.71,38.71,38.67,38.68,89652.0,35.7269,35.7269,35.69,35.6992,89652.0
2020-01-08 12:55:00,38.68,38.69,38.64,38.64,212577.0,35.6992,35.7084,35.6623,35.6623,212577.0
2020-01-08 13:00:00,38.64,38.66,38.63,38.64,119619.0,35.6623,35.6808,35.6531,35.6623,119619.0
2020-01-08 13:05:00,38.64,38.67,38.63,38.65,228807.0,35.6623,35.69,35.6531,35.6715,228807.0
2020-01-08 13:10:00,38.65,38.65,38.63,38.64,97344.0,35.6715,35.6715,35.6531,35.6623,97344.0
2020-01-08 13:15:00,38.64,38.64,38.59,38.59,225228.0,35.6623,35.6623,35.6162,35.6162,225228.0
2020-01-08 13:20:00,38.59,38.63,38.59,38.62,334719.0,35.6162,35.6531,35.6162,35.6438,334719.0
2020-01-08 13:25:00,38.62,38.67,38.62,38.67,164406.0,35.6438,35.69,35.6438,35.69,164406.0
2020-01-08 13:30:00,38.67,38.73,38.67,38.71,108186.0,35.69,35.7454,35.69,35.7269,108186.0
2020-01-08 13:35:00,38.71,38.73,38.68,38.73,151854.0,35.7269,35.7454,35.6992,35.7454,151854.0
2020-01-08 13:40:00,38.73,38.76,38.73,38.75,97191.0,35.7454,35.7731,35.7454,35.7638,97191.0
2020-01-08 13:45:00,38.75,38.76,38.72,38.72,54951.0,35.7638,35.7731,35.7361,35.7361,54951.0
2020-01-08 13:50:00,38.72,38.73,38.7,38.72,46131.0,35.7361,35.7454,35.7177,35.7361,46131.0
2020-01-08 13:55:00,38.72,38.72,38.7,38.71,61881.0,35.7361,35.7361,35.7177,35.7269,61881.0
2020-01-08 14:00:00,38.71,38.73,38.71,38.71,98073.0,35.7269,35.7454,35.7269,35.7269,98073.0
2020-01-08 14:05:00,38.71,38.73,38.7,38.71,56487.0,35.7269,35.7454,35.7177,35.7269,56487.0
2020-01-08 14:10:00,38.71,38.72,38.69,38.69,55170.0,35.7269,35.7361,35.7084,35.7084,55170.0
2020-01-08 14:15:00,38.69,38.7,38.68,38.7,73395.0,35.7084,35.7177,35.6992,35.7177,73395.0
2020-01-08 14:20:00,38.7,38.71,38.69,38.69,81960.0,35.7177,35.7269,35.7084,35.7084,81960.0
2020-01-08 14:25:00,38.69,38.7,38.67,38.68,55293.0,35.7084,35.7177,35.69,35.6992,55293.0
2020-01-08 14:30:00,38.68,38.68,38.64,38.65,81480.0,35.6992,35.6992,35.6623,35.6715,81480.0
2020-01-08 14:35:00,38.65,38.66,38.64,38.65,84705.0,35.6715,35.6808,35.6623,35.6715,84705.0
2020-01-08 14:40:00,38.65,38.66,38.65,38.66,47928.0,35.6715,35.6808,35.6715,35.6808,47928.0
2020-01-08 14:45:00,38.66,38.68,38.66,38.68,79905.0,35.6808,35.6992,35.6808,35.6992,79905.0
2020-01-08 14:50:00,38.67,38.68,38.67,38.68,62373.0,35.69,35.6992,35.69,35.6992,62373.0
2020-01-08 14:55:00,38.68,38.7,38.66,38.69,122679.0,35.6992,35.7177,35.6808,35.7084,122679.0
2020-01-08 15:00:00,38.69,38.7,38.69,38.7,79251.0,35.7084,35.7177,35.7084,35.7177,79251.0
2020-01-08 15:05:00,38.7,38.72,38.7,38.71,71826.0,35.7177,35.7361,35.7177,35.7269,71826.0
2020-01-08 15:10:00,38.72,38.75,38.7,38.74,136278.0,35.7361,35.7638,35.7177,35.7546,136278.0
2020-01-08 15:15:00,38.75,38.77,38.74,38.75,207081.0,35.7638,35.7823,35.7546,35.7638,207081.0
2020-01-08 15:20:00,38.75,38.8,38.75,38.79,142620.0,35.7638,35.81,35.7638,35.8007,142620.0
2020-01-08 15:25:00,38.79,38.81,38.79,38.81,123957.0,35.8007,35.8192,35.8007,35.8192,123957.0
2020-01-08 15:30:00,38.81,38.84,38.8,38.83,368865.0,35.8192,35.8469,35.81,35.8377,368865.0
2020-01-08 15:35:00,38.83,38.85,38.83,38.85,239352.0,35.8377,35.8561,35.8377,35.8561,239352.0
2020-01-08 15:40:00,38.84,38.85,38.82,38.83,262539.0,35.8469,35.8561,35.8284,35.8377,262539.0
2020-01-08 15:45:00,38.83,38.83,38.72,38.72,545577.0,35.8377,35.8377,35.7361,35.7361,545577.0
2020-01-08 15:50:00,38.72,38.76,38.68,38.69,368643.0,35.7361,35.7731,35.6992,35.7084,368643.0
2020-01-08 15:55:00,38.69,38.73,38.67,38.73,884379.0,35.7084,35.7454,35.69,35.7454,884379.0
2020-01-09 09:30:00,38.72,38.97,38.69,38.93,797652.0,35.7361,35.9669,35.7084,35.93,797652.0
2020-01-09 09:35:00,38.93,38.96,38.79,38.82,293958.0,35.93,35.9576,35.8007,35.8284,293958.0
2020-01-09 09:40:00,38.81,38.92,38.77,38.82,135351.0,35.8192,35.9207,35.7823,35.8284,135351.0
2020-01-09 09:45:00,38.81,38.85,38.79,38.82,101610.0,35.8192,35.8561,35.8007,35.8284,101610.0
2020-01-09 09:50:00,38.81,38.84,38.78,38.78,115572.0,35.8192,35.8469,35.7915,35.7915,115572.0
2020-01-09 09:55:00,38.78,38.86,38.76,38.86,154605.0,35.7915,35.8653,35.7731,35.8653,154605.0
2020-01-09 10:00:00,38.86,38.87,38.82,38.87,144339.0,35.8653,35.8746,35.8284,35.8746,144339.0
2020-01-09 10:05:00,38.87,38.92,38.86,38.9,136365.0,35.8746,35.9207,35.8653,35.9023,136365.0
2020-01-09 10:10:00,38.9,38.91,38.87,38.88,96225.0,35.9023,35.9115,35.8746,35.8838,96225.0
2020-01-09 10:15:00,38.88,38.9,38.87,38.88,95304.0,35.8838,35.9023,35.8746,35.8838,95304.0
2020-01-09 10:20:00,38.88,38.9,38.86,38.9,101469.0,35.8838,35.9023,35.8653,35.9023,101469.0
2020-01-09 10:25:00,38.9,38.93,38.89,38.92,74604.0,35.9023,35.93,35.893,35.9207,74604.0
2020-01-09 10:30:00,38.92,38.96,38.92,38.94,149151.0,35.9207,35.9576,35.9207,35.9392,149151.0
2020-01-09 10:35:00,38.94,38.95,38.91,38.94,122883.0,35.9392,35.9484,35.9115,35.9392,122883.0
2020-01-09 10:40:00,38.94,38.96,38.88,38.89,133857.0,35.9392,35.9576,35.8838,35.893,133857.0
2020-01-09 10:45:00,38.88,38.9,38.86,38.87,73626.0,35.8838,35.9023,35.8653,35.8746,73626.0
2020-01-09 10:50:00,38.87,38.9,38.86,38.86,92616.0,35.8746,35.9023,35.8653,35.8653,92616.0
2020-01-09 10:55:00,38.86,38.88,38.84,38.85,94458.0,35.8653,35.8838,35.8469,35.8561,94458.0
2020-01-09 11:00:00,38.85,38.86,38.82,38.85,95241.0,35.8561,35.8653,35.8284,35.8561,95241.0
2020-01-09 11:05:00,38.85,38.9,38.85,38.88,137952.0,35.8561,35.9023,35.8561,35.8838,137952.0
2020-01-09 11:10:00,38.88,38.91,38.87,38.88,114435.0,35.8838,35.9115,35.8746,35.8838,114435.0
2020-01-09 11:15:00,38.88,38.89,38.84,38.85,95304.0,35.8838,35.893,35.8469,35.8561,95304.0
2020-01-09 11:20:00,38.86,38.89,38.84,38.84,64818.0,35.8653,35.893,35.8469,35.8469,64818.0
2020-01-09 11:25:00,38.84,38.85,38.81,38.82,53784.0,35.8469,35.8561,35.8192,35.8284,53784.0
2020-01-09 11:30:00,38.82,38.85,38.81,38.84,95631.0,35.8284,35.8561,35.8192,35.8469,95631.0
2020-01-09 11:35:00,38.84,38.85,38.83,38.83,60072.0,35.8469,35.8561,35.8377,35.8377,60072.0
2020-01-09 11:40:00,38.83,38.86,38.83,38.86,99099.0,35.8377,35.8653,35.8377,35.8653,99099.0
2020-01-09 11:45:00,38.86,38.89,38.86,38.89,82473.0,35.8653,35.893,35.8653,35.893,82473.0
2020-01-09 11:50:00,38.89,38.92,38.87,38.91,84414.0,35.893,35.9207,35.8746,35.9115,84414.0
2020-01-09 11:55:00,38.91,38.93,38.89,38.93,73044.0,35.9115,35.93,35.893,35.93,73044.0
2020-01-09 12:00:00,38.93,38.95,38.88,38.91,146673.0,35.93,35.9484,35.8838,35.9115,146673.0
2020-01-09 12:05:00,38.91,38.94,38.91,38.94,118956.0,35.9115,35.9392,35.9115,35.9392,118956.0
2020-01-09 12:10:00,38.94,38.95,38.92,38.93,87165.0,35.9392,35.9484,35.9207,35.93,87165.0
2020-01-09 12:15:00,38.93,38.95,38.92,38.95,62556.0,35.93,35.9484,35.9207,35.9484,62556.0
2020-01-09 12:20:00,38.95,38.95,38.91,38.92,128235.0,35.9484,35.9484,35.9115,35.9207,128235.0
2020-01-09 12:25:00,38.92,38.93,38.9,38.92,37869.0,35.9207,35.93,35.9023,35.9207,37869.0
2020-01-09 12:30:00,38.92,38.92,38.89,38.89,82041.0,35.9207,35.9207,35.893,35.893,82041.0
2020-01-09 12:35:00,38.9,38.93,38.89,38.91,66831.0,35.9023,35.93,35.893,35.9115,66831.0
2020-01-09 12:40:00,38.91,38.92,38.9,38.91,63447.0,35.9115,35.9207,35.9023,35.9115,63447.0
2020-01-09 12:45:00,38.91,38.92,38.91,38.91,54336.0,35.9115,35.9207,35.9115,35.9115,54336.0
2020-01-09 12:50:00,38.91,38.95,38.91,38.94,39606.0,35.9115,35.9484,35.9115,35.9392,39606.0
2020-01-09 12:55:00,38.94,38.96,38.93,38.95,94716.0,35.9392,35.9576,35.93,35.9484,94716.0
2020-01-09 13:00:00,38.96,38.96,38.93,38.95,118410.0,35.9576,35.9576,35.93,35.9484,118410.0
2020-01-09 13:05:00,38.96,38.96,38.94,38.95,53427.0,35.9576,35.9576,35.9392,35.9484,53427.0
2020-01-09 13:10:00,38.95,38.95,38.92,38.94,116136.0,35.9484,35.9484,35.9207,35.9392,116136.0
2020-01-09 13:15:00,38.94,38.94,38.9,38.92,173160.0,35.9392,35.9392,35.9023,35.9207,173160.0
2020-01-09 13:20:00,38.92,38.93,38.9,38.91,79773.0,35.9207,35.93,35.9023,35.9115,79773.0
2020-01-09 13:25:00,38.92,38.92,38.89,38.91,59109.0,35.9207,35.9207,35.893,35.9115,59109.0
2020-01-09 13:30:00,38.91,38.95,38.91,38.93,56007.0,35.9115,35.9484,35.9115,35.93,56007.0
2020-01-09 13:35:00,38.93,38.95,38.92,38.95,53316.0,35.93,35.9484,35.9207,35.9484,53316.0
2020-01-09 13:40:00,38.96,38.98,38.95,38.98,52104.0,35.9576,35.9761,35.9484,35.9761,52104.0
2020-01-09 13:45:00,38.97,39.0,38.97,38.99,124539.0,35.9669,35.9946,35.9669,35.9853,124539.0
2020-01-09 13:50:00,38.99,39.01,38.97,38.99,236043.0,35.9853,36.0038,35.9669,35.9853,236043.0
2020-01-09 13:55:00,38.99,39.02,38.98,39.0,167262.0,35.9853,36.013,35.9761,35.9946,167262.0
2020-01-09 14:00:00,39.01,39.03,39.0,39.02,117447.0,36.0038,36.0222,35.9946,36.013,117447.0
2020-01-09 14:05:00,39.03,39.03,39.0,39.02,136893.0,36.0222,36.0222,35.9946,36.013,136893.0
2020-01-09 14:10:00,39.02,39.03,38.98,39.02,216138.0,36.013,36.0222,35.9761,36.013,216138.0
2020-01-09 14:15:00,39.03,39.05,39.02,39.05,125910.0,36.0222,36.0407,36.013,36.0407,125910.0
2020-01-09 14:20:00,39.05,39.06,39.03,39.04,95208.0,36.0407,36.0499,36.0222,36.0315,95208.0
2020-01-09 14:25:00,39.04,39.08,39.04,39.08,113316.0,36.0315,36.0684,36.0315,36.0684,113316.0
2020-01-09 14:30:00,39.08,39.08,39.04,39.05,78816.0,36.0684,36.0684,36.0315,36.0407,78816.0
2020-01-09 14:35:00,39.05,39.08,39.05,39.08,82584.0,36.0407,36.0684,36.0407,36.0684,82584.0
2020-01-09 14:40:00,39.08,39.08,39.07,39.07,83586.0,36.0684,36.0684,36.0592,36.0592,83586.0
2020-01-09 14:45:00,39.07,39.07,39.04,39.06,78405.0,36.0592,36.0592,36.0315,36.0499,78405.0
2020-01-09 14:50:00,39.07,39.07,39.02,39.03,104697.0,36.0592,36.0592,36.013,36.0222,104697.0
2020-01-09 14:55:00,39.03,39.03,39.01,39.02,69564.0,36.0222,36.0222,36.0038,36.013,69564.0
2020-01-09 15:00:00,39.02,39.02,39.01,39.01,64590.0,36.013,36.013,36.0038,36.0038,64590.0
2020-01-09 15:05:00,39.01,39.01,38.99,39.0,61548.0,36.0038,36.0038,35.9853,35.9946,61548.0
2020-01-09 15:10:00,38.99,39.02,38.98,39.0,155097.0,35.9853,36.013,35.9761,35.9946,155097.0
2020-01-09 15:15:00,39.0,39.06,39.0,39.05,612540.0,35.9946,36.0499,35.9946,36.0407,612540.0
2020-01-09 15:20:00,39.05,39.06,39.03,39.05,115683.0,36.0407,36.0499,36.0222,36.0407,115683.0
2020-01-09 15:25:00,39.05,39.07,39.01,39.02,205614.0,36.0407,36.0592,36.0038,36.013,205614.0
2020-01-09 15:30:00,39.03,39.05,39.02,39.02,185997.0,36.0222,36.0407,36.013,36.013,185997.0
2020-01-09 15:35:00,39.02,39.05,39.02,39.03,96936.0,36.013,36.0407,36.013,36.0222,96936.0
2020-01-09 15:40:00,39.03,39.05,39.03,39.05,115272.0,36.0222,36.0407,36.0222,36.0407,115272.0
2020-01-09 15:45:00,39.05,39.06,39.03,39.05,203616.0,36.0407,36.0499,36.0222,36.0407,203616.0
2020-01-09 15:50:00,39.06,39.09,39.05,39.07,399918.0,36.0499,36.0776,36.0407,36.0592,399918.0
2020-01-09 15:55:00,39.07,39.12,39.07,39.12,776934.0,36.0592,36.1053,36.0592,36.1053,776934.0
2020-01-10 09:30:00,39.08,39.11,38.76,38.85,1287423.0,36.0684,36.0961,35.7731,35.8561,1287423.0
2020-01-10 09:35:00,38.86,38.9,38.77,38.77,340227.0,35.8653,35.9023,35.7823,35.7823,340227.0
2020-01-10 09:40:00,38.77,38.97,38.73,38.83,616347.0,35.7823,35.9669,35.7454,35.8377,616347.0
2020-01-10 09:45:00,38.82,38.85,38.76,38.84,324555.0,35.8284,35.8561,35.7731,35.8469,324555.0
2020-01-10 09:50:00,38.84,38.84,38.77,38.81,257256.0,35.8469,35.8469,35.7823,35.8192,257256.0
2020-01-10 09:55:00,38.82,38.88,38.79,38.83,182598.0,35.8284,35.8838,35.8007,35.8377,182598.0
2020-01-10 10:00:00,38.83,38.85,38.79,38.83,311961.0,35.8377,35.8561,35.8007,35.8377,311961.0
2020-01-10 10:05:00,38.83,38.86,38.76,38.76,209952.0,35.8377,35.8653,35.7731,35.7731,209952.0
2020-01-10 10:10:00,38.76,38.8,38.73,38.75,289401.0,35.7731,35.81,35.7454,35.7638,289401.0
2020-01-10 10:15:00,38.74,38.79,38.74,38.77,177294.0,35.7546,35.8007,35.7546,35.7823,177294.0
2020-01-10 10:20:00,38.77,38.78,38.75,38.77,165441.0,35.7823,35.7915,35.7638,35.7823,165441.0
2020-01-10 10:25:00,38.77,38.78,38.73,38.74,186276.0,35.7823,35.7915,35.7454,35.7546,186276.0
2020-01-10 10:30:00,38.73,38.78,38.72,38.78,270756.0,35.7454,35.7915,35.7361,35.7915,270756.0
2020-01-10 10:35:00,38.78,38.78,38.75,38.77,260670.0,35.7915,35.7915,35.7638,35.7823,260670.0
2020-01-10 10:40:00,38.76,38.77,38.71,38.72,401982.0,35.7731,35.7823,35.7269,35.7361,401982.0
2020-01-10 10:45:00,38.72,38.73,38.71,38.73,160806.0,35.7361,35.7454,35.7269,35.7454,160806.0
2020-01-10 10:50:00,38.73,38.74,38.7,38.74,239403.0,35.7454,35.7546,35.7177,35.7546,239403.0
2020-01-10 10:55:00,38.75,38.81,38.74,38.79,242775.0,35.7638,35.8192,35.7546,35.8007,242775.0
2020-01-10 11:00:00,38.79,38.81,38.76,38.77,130179.0,35.8007,35.8192,35.7731,35.7823,130179.0
2020-01-10 11:05:00,38.78,38.8,38.76,38.79,76878.0,35.7915,35.81,35.7731,35.8007,76878.0
2020-01-10 11:10:00,38.79,38.8,38.77,38.8,95067.0,35.8007,35.81,35.7823,35.81,95067.0
2020-01-10 11:15:00,38.79,38.81,38.77,38.81,85707.0,35.8007,35.8192,35.7823,35.8192,85707.0
2020-01-10 11:20:00,38.81,38.81,38.76,38.76,91236.0,35.8192,35.8192,35.7731,35.7731,91236.0
2020-01-10 11:25:00,38.76,38.78,38.75,38.78,103083.0,35.7731,35.7915,35.7638,35.7915,103083.0
2020-01-10 11:30:00,38.78,38.78,38.73,38.74,165618.0,35.7915,35.7915,35.7454,35.7546,165618.0
2020-01-10 11:35:00,38.74,38.74,38.7,38.73,137574.0,35.7546,35.7546,35.7177,35.7454,137574.0
2020-01-10 11:40:00,38.73,38.73,38.71,38.72,123315.0,35.7454,35.7454,35.7269,35.7361,123315.0
2020-01-10 11:45:00,38.72,38.72,38.69,38.7,120762.0,35.7361,35.7361,35.7084,35.7177,120762.0
2020-01-10 11:50:00,38.7,38.73,38.7,38.73,62331.0,35.7177,35.7454,35.7177,35.7454,62331.0
2020-01-10 11:55:00,38.73,38.73,38.7,38.7,80346.0,35.7454,35.7454,35.7177,35.7177,80346.0
2020-01-10 12:00:00,38.7,38.72,38.69,38.71,144591.0,35.7177,35.7361,35.7084,35.7269,144591.0
2020-01-10 12:05:00,38.71,38.72,38.66,38.67,290925.0,35.7269,35.7361,35.6808,35.69,290925.0
2020-01-10 12:10:00,38.67,38.7,38.66,38.7,108915.0,35.69,35.7177,35.6808,35.7177,108915.0
2020-01-10 12:15:00,38.7,38.74,38.69,38.74,103221.0,35.7177,35.7546,35.7084,35.7546,103221.0
2020-01-10 12:20:00,38.74,38.77,38.74,38.77,145551.0,35.7546,35.7823,35.7546,35.7823,145551.0
2020-01-10 12:25:00,38.77,38.78,38.74,38.76,171417.0,35.7823,35.7915,35.7546,35.7731,171417.0
2020-01-10 12:30:00,38.76,38.77,38.75,38.76,64581.0,35.7731,35.7823,35.7638,35.7731,64581.0
2020-01-10 12:35:00,38.75,38.8,38.75,38.79,79734.0,35.7638,35.81,35.7638,35.8007,79734.0
2020-01-10 12:40:00,38.8,38.8,38.78,38.8,76917.0,35.81,35.81,35.7915,35.81,76917.0
2020-01-10 12:45:00,38.8,38.85,38.8,38.85,128406.0,35.81,35.8561,35.81,35.8561,128406.0
2020-01-10 12:50:00,38.85,38.85,38.81,38.82,86976.0,35.8561,35.8561,35.8192,35.8284,86976.0
2020-01-10 12:55:00,38.83,38.83,38.81,38.82,66036.0,35.8377,35.8377,35.8192,35.8284,66036.0
2020-01-10 13:00:00,38.82,38.84,38.81,38.83,74211.0,35.8284,35.8469,35.8192,35.8377,74211.0
2020-01-10 13:05:00,38.83,38.84,38.83,38.83,48978.0,35.8377,35.8469,35.8377,35.8377,48978.0
2020-01-10 13:10:00,38.83,38.84,38.82,38.84,57357.0,35.8377,35.8469,35.8284,35.8469,57357.0
2020-01-10 13:15:00,38.84,38.86,38.82,38.84,104019.0,35.8469,35.8653,35.8284,35.8469,104019.0
2020-01-10 13:20:00,38.84,38.85,38.82,38.84,64776.0,35.8469,35.8561,35.8284,35.8469,64776.0
2020-01-10 13:25:00,38.84,38.86,38.84,38.84,62043.0,35.8469,35.8653,35.8469,35.8469,62043.0
2020-01-10 13:30:00,38.84,38.88,38.84,38.87,76470.0,35.8469,35.8838,35.8469,35.8746,76470.0
2020-01-10 13:35:00,38.87,38.87,38.84,38.86,51033.0,35.8746,35.8746,35.8469,35.8653,51033.0
2020-01-10 13:40:00,38.86,38.9,38.86,38.89,70332.0,35.8653,35.9023,35.8653,35.893,70332.0
2020-01-10 13:45:00,38.89,38.89,38.86,38.88,46656.0,35.893,35.893,35.8653,35.8838,46656.0
2020-01-10 13:50:00,38.87,38.88,38.85,38.86,56100.0,35.8746,35.8838,35.8561,35.8653,56100.0
2020-01-10 13:55:00,38.86,38.88,38.86,38.86,53763.0,35.8653,35.8838,35.8653,35.8653,53763.0
2020-01-10 14:00:00,38.86,38.89,38.86,38.88,68658.0,35.8653,35.893,35.8653,35.8838,68658.0
2020-01-10 14:05:00,38.88,38.89,38.87,38.88,67272.0,35.8838,35.893,35.8746,35.8838,67272.0
2020-01-10 14:10:00,38.88,38.89,38.88,38.88,63381.0,35.8838,35.893,35.8838,35.8838,63381.0
2020-01-10 14:15:00,38.88,38.89,38.88,38.89,43707.0,35.8838,35.893,35.8838,35.893,43707.0
2020-01-10 14:20:00,38.89,38.89,38.84,38.84,42876.0,35.893,35.893,35.8469,35.8469,42876.0
2020-01-10 14:25:00,38.84,38.86,38.84,38.85,50448.0,35.8469,35.8653,35.8469,35.8561,50448.0
2020-01-10 14:30:00,38.85,38.86,38.82,38.83,61365.0,35.8561,35.8653,35.8284,35.8377,61365.0
2020-01-10 14:35:00,38.83,38.83,38.8,38.81,61719.0,35.8377,35.8377,35.81,35.8192,61719.0
2020-01-10 14:40:00,38.81,38.83,38.8,38.82,61704.0,35.8192,35.8377,35.81,35.8284,61704.0
2020-01-10 14:45:00,38.82,38.85,38.8,38.84,61998.0,35.8284,35.8561,35.81,35.8469,61998.0
2020-01-10 14:50:00,38.84,38.85,38.83,38.83,91803.0,35.8469,35.8561,35.8377,35.8377,91803.0
2020-01-10 14:55:00,38.83,38.84,38.82,38.83,88032.0,35.8377,35.8469,35.8284,35.8377,88032.0
2020-01-10 15:00:00,38.83,38.84,38.8,38.83,76431.0,35.8377,35.8469,35.81,35.8377,76431.0
2020-01-10 15:05:00,38.83,38.84,38.8,38.8,74610.0,35.8377,35.8469,35.81,35.81,74610.0
2020-01-10 15:10:00,38.8,38.8,38.79,38.79,93606.0,35.81,35.81,35.8007,35.8007,93606.0
2020-01-10 15:15:00,38.79,38.8,38.76,38.77,136527.0,35.8007,35.81,35.7731,35.7823,136527.0
2020-01-10 15:20:00,38.77,38.82,38.76,38.82,98124.0,35.7823,35.8284,35.7731,35.8284,98124.0
2020-01-10 15:25:00,38.82,38.83,38.81,38.81,72171.0,35.8284,35.8377,35.8192,35.8192,72171.0
2020-01-10 15:30:00,38.81,38.81,38.75,38.75,106098.0,35.8192,35.8192,35.7638,35.7638,106098.0
2020-01-10 15:35:00,38.75,38.79,38.74,38.76,129498.0,35.7638,35.8007,35.7546,35.7731,129498.0
2020-01-10 15:40:00,38.77,38.77,38.73,38.75,158277.0,35.7823,35.7823,35.7454,35.7638,158277.0
2020-01-10 15:45:00,38.75,38.79,38.74,38.74,207930.0,35.7638,35.8007,35.7546,35.7546,207930.0
2020-01-10 15:50:00,38.74,38.81,38.74,38.79,323631.0,35.7546,35.8192,35.7546,35.8007,323631.0
2020-01-10 15:55:00,38.79,38.81,38.78,38.79,704106.0,35.8007,35.8192,35.7915,35.8007,704106.0
2020-01-13 09:30:00,38.79,38.85,38.74,38.75,474057.0,35.8007,35.8561,35.7546,35.7638,474057.0
2020-01-13 09:35:00,38.75,38.76,38.65,38.66,374874.0,35.7638,35.7731,35.6715,35.6808,374874.0
2020-01-13 09:40:00,38.65,38.73,38.64,38.72,213957.0,35.6715,35.7454,35.6623,35.7361,213957.0
2020-01-13 09:45:00,38.73,38.75,38.68,38.74,216558.0,35.7454,35.7638,35.6992,35.7546,216558.0
2020-01-13 09:50:00,38.73,38.74,38.69,38.69,278376.0,35.7454,35.7546,35.7084,35.7084,278376.0
2020-01-13 09:55:00,38.69,38.7,38.67,38.68,254211.0,35.7084,35.7177,35.69,35.6992,254211.0
2020-01-13 10:00:00,38.67,38.7,38.67,38.7,125016.0,35.69,35.7177,35.69,35.7177,125016.0
2020-01-13 10:05:00,38.7,38.71,38.65,38.65,164508.0,35.7177,35.7269,35.6715,35.6715,164508.0
2020-01-13 10:10:00,38.66,38.66,38.54,38.54,223065.0,35.6808,35.6808,35.57,35.57,223065.0
2020-01-13 10:15:00,38.55,38.59,38.54,38.57,213165.0,35.5792,35.6162,35.57,35.5977,213165.0
2020-01-13 10:20:00,38.57,38.59,38.56,38.59,94941.0,35.5977,35.6162,35.5885,35.6162,94941.0
2020-01-13 10:25:00,38.59,38.6,38.54,38.57,141933.0,35.6162,35.6254,35.57,35.5977,141933.0
2020-01-13 10:30:00,38.58,38.59,38.55,38.58,77697.0,35.6069,35.6162,35.5792,35.6069,77697.0
2020-01-13 10:35:00,38.58,38.61,38.57,38.57,86661.0,35.6069,35.6346,35.5977,35.5977,86661.0
2020-01-13 10:40:00,38.57,38.63,38.57,38.6,70914.0,35.5977,35.6531,35.5977,35.6254,70914.0
2020-01-13 10:45:00,38.6,38.61,38.57,38.58,87570.0,35.6254,35.6346,35.5977,35.6069,87570.0
2020-01-13 10:50:00,38.58,38.59,38.55,38.59,162153.0,35.6069,35.6162,35.5792,35.6162,162153.0
2020-01-13 10:55:00,38.6,38.62,38.59,38.62,71361.0,35.6254,35.6438,35.6162,35.6438,71361.0
2020-01-13 11:00:00,38.62,38.62,38.59,38.61,101055.0,35.6438,35.6438,35.6162,35.6346,101055.0
2020-01-13 11:05:00,38.61,38.61,38.58,38.58,75738.0,35.6346,35.6346,35.6069,35.6069,75738.0
2020-01-13 11:10:00,38.58,38.6,38.54,38.55,100866.0,35.6069,35.6254,35.57,35.5792,100866.0
2020-01-13 11:15:00,38.55,38.55,38.47,38.49,342750.0,35.5792,35.5792,35.5054,35.5239,342750.0
2020-01-13 11:20:00,38.49,38.54,38.48,38.54,106878.0,35.5239,35.57,35.5146,35.57,106878.0
2020-01-13 11:25:00,38.54,38.55,38.47,38.47,153039.0,35.57,35.5792,35.5054,35.5054,153039.0
2020-01-13 11:30:00,38.48,38.51,38.46,38.5,449808.0,35.5146,35.5423,35.4962,35.5331,449808.0
2020-01-13 11:35:00,38.5,38.51,38.49,38.49,98226.0,35.5331,35.5423,35.5239,35.5239,98226.0
2020-01-13 11:40:00,38.49,38.51,38.49,38.5,112488.0,35.5239,35.5423,35.5239,35.5331,112488.0
2020-01-13 11:45:00,38.5,38.52,38.5,38.51,93849.0,35.5331,35.5515,35.5331,35.5423,93849.0
2020-01-13 11:50:00,38.51,38.52,38.49,38.49,95343.0,35.5423,35.5515,35.5239,35.5239,95343.0
2020-01-13 11:55:00,38.49,38.52,38.49,38.51,69621.0,35.5239,35.5515,35.5239,35.5423,69621.0
2020-01-13 12:00:00,38.51,38.53,38.51,38.53,126015.0,35.5423,35.5608,35.5423,35.5608,126015.0
2020-01-13 12:05:00,38.53,38.56,38.53,38.53,79785.0,35.5608,35.5885,35.5608,35.5608,79785.0
2020-01-13 12:10:00,38.53,38.56,38.52,38.55,87066.0,35.5608,35.5885,35.5515,35.5792,87066.0
2020-01-13 12:15:00,38.55,38.56,38.53,38.53,73890.0,35.5792,35.5885,35.5608,35.5608,73890.0
2020-01-13 12:20:00,38.53,38.54,38.51,38.52,125367.0,35.5608,35.57,35.5423,35.5515,125367.0
2020-01-13 12:25:00,38.52,38.55,38.52,38.54,64566.0,35.5515,35.5792,35.5515,35.57,64566.0
2020-01-13 12:30:00,38.54,38.55,38.53,38.54,84795.0,35.57,35.5792,35.5608,35.57,84795.0
2020-01-13 12:35:00,38.55,38.55,38.52,38.54,187335.0,35.5792,35.5792,35.5515,35.57,187335.0
2020-01-13 12:40:00,38.53,38.55,38.53,38.54,265095.0,35.5608,35.5792,35.5608,35.57,265095.0
2020-01-13 12:45:00,38.54,38.54,38.51,38.51,75222.0,35.57,35.57,35.5423,35.5423,75222.0
2020-01-13 12:50:00,38.51,38.51,38.49,38.51,101031.0,35.5423,35.5423,35.5239,35.5423,101031.0
2020-01-13 12:55:00,38.51,38.52,38.5,38.51,58806.0,35.5423,35.5515,35.5331,35.5423,58806.0
2020-01-13 13:00:00,38.51,38.51,38.47,38.48,103854.0,35.5423,35.5423,35.5054,35.5146,103854.0
2020-01-13 13:05:00,38.48,38.51,38.48,38.5,67527.0,35.5146,35.5423,35.5146,35.5331,67527.0
2020-01-13 13:10:00,38.51,38.53,38.49,38.5,100929.0,35.5423,35.5608,35.5239,35.5331,100929.0
2020-01-13 13:15:00,38.49,38.51,38.49,38.51,51792.0,35.5239,35.5423,35.5239,35.5423,51792.0
2020-01-13 13:20:00,38.51,38.51,38.49,38.49,115899.0,35.5423,35.5423,35.5239,35.5239,115899.0
2020-01-13 13:25:00,38.49,38.51,38.49,38.51,93057.0,35.5239,35.5423,35.5239,35.5423,93057.0
2020-01-13 13:30:00,38.51,38.52,38.5,38.51,73836.0,35.5423,35.5515,35.5331,35.5423,73836.0
2020-01-13 13:35:00,38.51,38.51,38.49,38.51,79530.0,35.5423,35.5423,35.5239,35.5423,79530.0
2020-01-13 13:40:00,38.51,38.52,38.5,38.51,61554.0,35.5423,35.5515,35.5331,35.5423,61554.0
2020-01-13 13:45:00,38.51,38.52,38.5,38.52,72456.0,35.5423,35.5515,35.5331,35.5515,72456.0
2020-01-13 13:50:00,38.51,38.52,38.49,38.51,74778.0,35.5423,35.5515,35.5239,35.5423,74778.0
2020-01-13 13:55:00,38.52,38.52,38.5,38.51,83757.0,35.5515,35.5515,35.5331,35.5423,83757.0
2020-01-13 14:00:00,38.51,38.52,38.49,38.51,87009.0,35.5423,35.5515,35.5239,35.5423,87009.0
2020-01-13 14:05:00,38.51,38.52,38.5,38.52,104844.0,35.5423,35.5515,35.5331,35.5515,104844.0
2020-01-13 14:10:00,38.52,38.55,38.52,38.54,71103.0,35.5515,35.5792,35.5515,35.57,71103.0
2020-01-13 14:15:00,38.54,38.54,38.52,38.52,83727.0,35.57,35.57,35.5515,35.5515,83727.0
2020-01-13 14:20:00,38.52,38.54,38.52,38.53,66090.0,35.5515,35.57,35.5515,35.5608,66090.0
2020-01-13 14:25:00,38.53,38.54,38.52,38.52,77445.0,35.5608,35.57,35.5515,35.5515,77445.0
2020-01-13 14:30:00,38.52,38.55,38.52,38.55,112884.0,35.5515,35.5792,35.5515,35.5792,112884.0
2020-01-13 14:35:00,38.55,38.57,38.52,38.52,252078.0,35.5792,35.5977,35.5515,35.5515,252078.0
2020-01-13 14:40:00,38.52,38.55,38.51,38.55,97281.0,35.5515,35.5792,35.5423,35.5792,97281.0
2020-01-13 14:45:00,38.55,38.55,38.51,38.52,54927.0,35.5792,35.5792,35.5423,35.5515,54927.0
2020-01-13 14:50:00,38.52,38.52,38.51,38.51,75789.0,35.5515,35.5515,35.5423,35.5423,75789.0
2020-01-13 14:55:00,38.51,38.53,38.51,38.53,76104.0,35.5423,35.5608,35.5423,35.5608,76104.0
2020-01-13 15:00:00,38.53,38.54,38.52,38.53,45426.0,35.5608,35.57,35.5515,35.5608,45426.0
2020-01-13 15:05:00,38.53,38.55,38.52,38.54,87606.0,35.5608,35.5792,35.5515,35.57,87606.0
2020-01-13 15:10:00,38.53,38.55,38.52,38.52,70338.0,35.5608,35.5792,35.5515,35.5515,70338.0
2020-01-13 15:15:00,38.52,38.54,38.51,38.54,119454.0,35.5515,35.57,35.5423,35.57,119454.0
2020-01-13 15:20:00,38.54,38.55,38.52,38.55,97173.0,35.57,35.5792,35.5515,35.5792,97173.0
2020-01-13 15:25:00,38.55,38.55,38.53,38.54,61188.0,35.5792,35.5792,35.5608,35.57,61188.0
2020-01-13 15:30:00,38.54,38.58,38.54,38.58,130782.0,35.57,35.6069,35.57,35.6069,130782.0
2020-01-13 15:35:00,38.58,38.59,38.56,38.57,177792.0,35.6069,35.6162,35.5885,35.5977,177792.0
2020-01-13 15:40:00,38.57,38.58,38.57,38.58,92985.0,35.5977,35.6069,35.5977,35.6069,92985.0
2020-01-13 15:45:00,38.58,38.6,38.57,38.6,155790.0,35.6069,35.6254,35.5977,35.6254,155790.0
2020-01-13 15:50:00,38.6,38.61,38.59,38.61,262830.0,35.6254,35.6346,35.6162,35.6346,262830.0
2020-01-13 15:55:00,38.61,38.64,38.6,38.62,627093.0,35.6346,35.6623,35.6254,35.6438,627093.0
2020-01-14 09:30:00,38.5,38.57,38.38,38.45,695550.0,35.5331,35.5977,35.4223,35.4869,695550.0
2020-01-14 09:35:00,38.44,38.51,38.41,38.49,178812.0,35.4777,35.5423,35.45,35.5239,178812.0
2020-01-14 09:40:00,38.5,38.66,38.48,38.65,289170.0,35.5331,35.6808,35.5146,35.6715,289170.0
2020-01-14 09:45:00,38.65,38.7,38.62,38.64,160068.0,35.6715,35.7177,35.6438,35.6623,160068.0
2020-01-14 09:50:00,38.65,38.71,38.64,38.67,117114.0,35.6715,35.7269,35.6623,35.69,117114.0
2020-01-14 09:55:00,38.67,38.69,38.61,38.67,120729.0,35.69,35.7084,35.6346,35.69,120729.0
2020-01-14 10:00:00,38.67,38.74,38.66,38.72,120837.0,35.69,35.7546,35.6808,35.7361,120837.0
2020-01-14 10:05:00,38.72,38.72,38.64,38.64,131319.0,35.7361,35.7361,35.6623,35.6623,131319.0
2020-01-14 10:10:00,38.65,38.67,38.58,38.67,121863.0,35.6715,35.69,35.6069,35.69,121863.0
2020-01-14 10:15:00,38.67,38.7,38.65,38.65,89160.0,35.69,35.7177,35.6715,35.6715,89160.0
2020-01-14 10:20:00,38.65,38.65,38.6,38.63,97500.0,35.6715,35.6715,35.6254,35.6531,97500.0
2020-01-14 10:25:00,38.64,38.64,38.6,38.63,88434.0,35.6623,35.6623,35.6254,35.6531,88434.0
2020-01-14 10:30:00,38.63,38.66,38.62,38.64,75447.0,35.6531,35.6808,35.6438,35.6623,75447.0
2020-01-14 10:35:00,38.63,38.68,38.63,38.67,120252.0,35.6531,35.6992,35.6531,35.69,120252.0
2020-01-14 10:40:00,38.67,38.68,38.64,38.67,71970.0,35.69,35.6992,35.6623,35.69,71970.0
2020-01-14 10:45:00,38.67,38.68,38.66,38.67,83850.0,35.69,35.6992,35.6808,35.69,83850.0
2020-01-14 10:50:00,38.66,38.69,38.65,38.68,85587.0,35.6808,35.7084,35.6715,35.6992,85587.0
2020-01-14 10:55:00,38.68,38.69,38.66,38.68,69978.0,35.6992,35.7084,35.6808,35.6992,69978.0
2020-01-14 11:00:00,38.68,38.69,38.66,38.68,78513.0,35.6992,35.7084,35.6808,35.6992,78513.0
2020-01-14 11:05:00,38.68,38.69,38.67,38.68,41520.0,35.6992,35.7084,35.69,35.6992,41520.0
2020-01-14 11:10:00,38.67,38.67,38.65,38.66,64926.0,35.69,35.69,35.6715,35.6808,64926.0
2020-01-14 11:15:00,38.67,38.69,38.66,38.67,49599.0,35.69,35.7084,35.6808,35.69,49599.0
2020-01-14 11:20:00,38.67,38.67,38.65,38.65,60552.0,35.69,35.69,35.6715,35.6715,60552.0
2020-01-14 11:25:00,38.65,38.66,38.63,38.64,89178.0,35.6715,35.6808,35.6531,35.6623,89178.0
2020-01-14 11:30:00,38.65,38.68,38.64,38.67,48408.0,35.6715,35.6992,35.6623,35.69,48408.0
2020-01-14 11:35:00,38.68,38.68,38.66,38.67,48516.0,35.6992,35.6992,35.6808,35.69,48516.0
2020-01-14 11:40:00,38.67,38.67,38.64,38.67,90516.0,35.69,35.69,35.6623,35.69,90516.0
2020-01-14 11:45:00,38.67,38.69,38.67,38.68,64278.0,35.69,35.7084,35.69,35.6992,64278.0
2020-01-14 11:50:00,38.68,38.69,38.67,38.68,64377.0,35.6992,35.7084,35.69,35.6992,64377.0
2020-01-14 11:55:00,38.68,38.7,38.67,38.69,52602.0,35.6992,35.7177,35.69,35.7084,52602.0
2020-01-14 12:00:00,38.69,38.71,38.67,38.67,137232.0,35.7084,35.7269,35.69,35.69,137232.0
2020-01-14 12:05:00,38.67,38.67,38.65,38.66,40875.0,35.69,35.69,35.6715,35.6808,40875.0
2020-01-14 12:10:00,38.66,38.67,38.64,38.64,70935.0,35.6808,35.69,35.6623,35.6623,70935.0
2020-01-14 12:15:00,38.64,38.66,38.62,38.62,85698.0,35.6623,35.6808,35.6438,35.6438,85698.0
2020-01-14 12:20:00,38.62,38.62,38.59,38.62,152985.0,35.6438,35.6438,35.6162,35.6438,152985.0
2020-01-14 12:25:00,38.62,38.65,38.61,38.65,856545.0,35.6438,35.6715,35.6346,35.6715,856545.0
2020-01-14 12:30:00,38.65,38.69,38.65,38.67,68520.0,35.6715,35.7084,35.6715,35.69,68520.0
2020-01-14 12:35:00,38.67,38.68,38.66,38.66,39396.0,35.69,35.6992,35.6808,35.6808,39396.0
2020-01-14 12:40:00,38.66,38.66,38.64,38.66,62148.0,35.6808,35.6808,35.6623,35.6808,62148.0
2020-01-14 12:45:00,38.66,38.67,38.64,38.66,79239.0,35.6808,35.69,35.6623,35.6808,79239.0
2020-01-14 12:50:00,38.66,38.68,38.65,38.67,41592.0,35.6808,35.6992,35.6715,35.69,41592.0
2020-01-14 12:55:00,38.67,38.68,38.66,38.66,92814.0,35.69,35.6992,35.6808,35.6808,92814.0
2020-01-14 13:00:00,38.67,38.68,38.66,38.67,52122.0,35.69,35.6992,35.6808,35.69,52122.0
2020-01-14 13:05:00,38.67,38.69,38.66,38.68,80043.0,35.69,35.7084,35.6808,35.6992,80043.0
2020-01-14 13:10:00,38.68,38.68,38.66,38.67,91374.0,35.6992,35.6992,35.6808,35.69,91374.0
2020-01-14 13:15:00,38.67,38.68,38.66,38.66,55827.0,35.69,35.6992,35.6808,35.6808,55827.0
2020-01-14 13:20:00,38.67,38.67,38.64,38.65,70221.0,35.69,35.69,35.6623,35.6715,70221.0
2020-01-14 13:25:00,38.65,38.65,38.63,38.63,77430.0,35.6715,35.6715,35.6531,35.6531,77430.0
2020-01-14 13:30:00,38.62,38.64,38.62,38.63,63591.0,35.6438,35.6623,35.6438,35.6531,63591.0
2020-01-14 13:35:00,38.62,38.64,38.57,38.61,182202.0,35.6438,35.6623,35.5977,35.6346,182202.0
2020-01-14 13:40:00,38.62,38.62,38.56,38.58,83136.0,35.6438,35.6438,35.5885,35.6069,83136.0
2020-01-14 13:45:00,38.57,38.65,38.57,38.64,110313.0,35.5977,35.6715,35.5977,35.6623,110313.0
2020-01-14 13:50:00,38.64,38.66,38.62,38.65,55746.0,35.6623,35.6808,35.6438,35.6715,55746.0
2020-01-14 13:55:00,38.65,38.65,38.61,38.61,67206.0,35.6715,35.6715,35.6346,35.6346,67206.0
2020-01-14 14:00:00,38.61,38.62,38.57,38.6,178488.0,35.6346,35.6438,35.5977,35.6254,178488.0
2020-01-14 14:05:00,38.6,38.61,38.57,38.59,72585.0,35.6254,35.6346,35.5977,35.6162,72585.0
2020-01-14 14:10:00,38.59,38.61,38.55,38.56,75210.0,35.6162,35.6346,35.5792,35.5885,75210.0
2020-01-14 14:15:00,38.56,38.6,38.55,38.59,152007.0,35.5885,35.6254,35.5792,35.6162,152007.0
2020-01-14 14:20:00,38.59,38.62,38.57,38.61,154731.0,35.6162,35.6438,35.5977,35.6346,154731.0
2020-01-14 14:25:00,38.61,38.62,38.6,38.62,79527.0,35.6346,35.6438,35.6254,35.6438,79527.0
2020-01-14 14:30:00,38.63,38.65,38.62,38.65,116178.0,35.6531,35.6715,35.6438,35.6715,116178.0
2020-01-14 14:35:00,38.65,38.65,38.64,38.65,91947.0,35.6715,35.6715,35.6623,35.6715,91947.0
2020-01-14 14:40:00,38.65,38.67,38.64,38.64,99576.0,35.6715,35.69,35.6623,35.6623,99576.0
2020-01-14 14:45:00,38.65,38.67,38.64,38.66,110442.0,35.6715,35.69,35.6623,35.6808,110442.0
2020-01-14 14:50:00,38.66,38.66,38.63,38.65,67725.0,35.6808,35.6808,35.6531,35.6715,67725.0
2020-01-14 14:55:00,38.64,38.65,38.63,38.64,63195.0,35.6623,35.6715,35.6531,35.6623,63195.0
2020-01-14 15:00:00,38.64,38.65,38.6,38.62,518145.0,35.6623,35.6715,35.6254,35.6438,518145.0
2020-01-14 15:05:00,38.62,38.62,38.57,38.58,1076538.0,35.6438,35.6438,35.5977,35.6069,1076538.0
2020-01-14 15:10:00,38.58,38.6,38.55,38.59,200991.0,35.6069,35.6254,35.5792,35.6162,200991.0
2020-01-14 15:15:00,38.59,38.6,38.57,38.59,132762.0,35.6162,35.6254,35.5977,35.6162,132762.0
2020-01-14 15:20:00,38.59,38.61,38.58,38.6,108390.0,35.6162,35.6346,35.6069,35.6254,108390.0
2020-01-14 15:25:00,38.6,38.61,38.55,38.58,90894.0,35.6254,35.6346,35.5792,35.6069,90894.0
2020-01-14 15:30:00,38.58,38.6,38.57,38.59,168645.0,35.6069,35.6254,35.5977,35.6162,168645.0
2020-01-14 15:35:00,38.59,38.61,38.58,38.6,162552.0,35.6162,35.6346,35.6069,35.6254,162552.0
2020-01-14 15:40:00,38.6,38.61,38.6,38.61,112953.0,35.6254,35.6346,35.6254,35.6346,112953.0
2020-01-14 15:45:00,38.61,38.63,38.6,38.62,155058.0,35.6346,35.6531,35.6254,35.6438,155058.0
2020-01-14 15:50:00,38.62,38.65,38.6,38.65,279615.0,35.6438,35.6715,35.6254,35.6715,279615.0
2020-01-14 15:55:00,38.64,38.73,38.64,38.72,1140420.0,35.6623,35.7454,35.6623,35.7361,1140420.0
2020-01-15 09:30:00,38.21,38.57,38.2,38.44,2034831.0,35.2654,35.5977,35.2562,35.4777,2034831.0
2020-01-15 09:35:00,38.43,38.44,38.3,38.35,796836.0,35.4685,35.4777,35.3485,35.3946,796836.0
2020-01-15 09:40:00,38.35,38.37,38.19,38.22,811608.0,35.3946,35.4131,35.247,35.2747,811608.0
2020-01-15 09:45:00,38.22,38.33,38.17,38.29,483291.0,35.2747,35.3762,35.2285,35.3393,483291.0
2020-01-15 09:50:00,38.3,38.36,38.28,38.33,328074.0,35.3485,35.4039,35.33,35.3762,328074.0
2020-01-15 09:55:00,38.33,38.38,38.32,38.34,247800.0,35.3762,35.4223,35.367,35.3854,247800.0
2020-01-15 10:00:00,38.35,38.36,38.25,38.33,408810.0,35.3946,35.4039,35.3024,35.3762,408810.0
2020-01-15 10:05:00,38.33,38.41,38.33,38.4,199968.0,35.3762,35.45,35.3762,35.4408,199968.0
2020-01-15 10:10:00,38.4,38.44,38.36,38.39,199635.0,35.4408,35.4777,35.4039,35.4316,199635.0
2020-01-15 10:15:00,38.39,38.42,38.35,38.41,123162.0,35.4316,35.4593,35.3946,35.45,123162.0
2020-01-15 10:20:00,38.41,38.51,38.41,38.48,246957.0,35.45,35.5423,35.45,35.5146,246957.0
2020-01-15 10:25:00,38.47,38.51,38.47,38.5,100071.0,35.5054,35.5423,35.5054,35.5331,100071.0
2020-01-15 10:30:00,38.49,38.55,38.47,38.54,139095.0,35.5239,35.5792,35.5054,35.57,139095.0
2020-01-15 10:35:00,38.55,38.62,38.54,38.55,333588.0,35.5792,35.6438,35.57,35.5792,333588.0
2020-01-15 10:40:00,38.55,38.57,38.51,38.53,241947.0,35.5792,35.5977,35.5423,35.5608,241947.0
2020-01-15 10:45:00,38.53,38.57,38.51,38.53,81855.0,35.5608,35.5977,35.5423,35.5608,81855.0
2020-01-15 10:50:00,38.52,38.56,38.47,38.49,193557.0,35.5515,35.5885,35.5054,35.5239,193557.0
2020-01-15 10:55:00,38.48,38.51,38.46,38.51,197661.0,35.5146,35.5423,35.4962,35.5423,197661.0
2020-01-15 11:00:00,38.51,38.53,38.49,38.5,105021.0,35.5423,35.5608,35.5239,35.5331,105021.0
2020-01-15 11:05:00,38.51,38.51,38.43,38.44,130359.0,35.5423,35.5423,35.4685,35.4777,130359.0
2020-01-15 11:10:00,38.44,38.46,38.39,38.41,145158.0,35.4777,35.4962,35.4316,35.45,145158.0
2020-01-15 11:15:00,38.41,38.42,38.39,38.4,127320.0,35.45,35.4593,35.4316,35.4408,127320.0
2020-01-15 11:20:00,38.4,38.44,38.38,38.42,171909.0,35.4408,35.4777,35.4223,35.4593,171909.0
2020-01-15 11:25:00,38.42,38.43,38.4,38.41,54105.0,35.4593,35.4685,35.4408,35.45,54105.0
2020-01-15 11:30:00,38.41,38.43,38.4,38.43,105942.0,35.45,35.4685,35.4408,35.4685,105942.0
2020-01-15 11:35:00,38.43,38.47,38.43,38.43,120927.0,35.4685,35.5054,35.4685,35.4685,120927.0
2020-01-15 11:40:00,38.44,38.45,38.42,38.44,67998.0,35.4777,35.4869,35.4593,35.4777,67998.0
2020-01-15 11:45:00,38.43,38.44,38.42,38.42,89700.0,35.4685,35.4777,35.4593,35.4593,89700.0
2020-01-15 11:50:00,38.42,38.42,38.36,38.36,202341.0,35.4593,35.4593,35.4039,35.4039,202341.0
2020-01-15 11:55:00,38.36,38.38,38.34,38.34,116490.0,35.4039,35.4223,35.3854,35.3854,116490.0
2020-01-15 12:00:00,38.34,38.37,38.34,38.34,109026.0,35.3854,35.4131,35.3854,35.3854,109026.0
2020-01-15 12:05:00,38.34,38.34,38.3,38.32,171360.0,35.3854,35.3854,35.3485,35.367,171360.0
2020-01-15 12:10:00,38.32,38.35,38.32,38.34,121188.0,35.367,35.3946,35.367,35.3854,121188.0
2020-01-15 12:15:00,38.34,38.34,38.31,38.34,160158.0,35.3854,35.3854,35.3577,35.3854,160158.0
2020-01-15 12:20:00,38.33,38.37,38.33,38.34,103911.0,35.3762,35.4131,35.3762,35.3854,103911.0
2020-01-15 12:25:00,38.34,38.35,38.31,38.34,116676.0,35.3854,35.3946,35.3577,35.3854,116676.0
2020-01-15 12:30:00,38.34,38.38,38.34,38.38,77565.0,35.3854,35.4223,35.3854,35.4223,77565.0
2020-01-15 12:35:00,38.37,38.39,38.37,38.38,66846.0,35.4131,35.4316,35.4131,35.4223,66846.0
2020-01-15 12:40:00,38.39,38.4,38.37,38.38,68391.0,35.4316,35.4408,35.4131,35.4223,68391.0
2020-01-15 12:45:00,38.38,38.38,38.35,38.35,75291.0,35.4223,35.4223,35.3946,35.3946,75291.0
2020-01-15 12:50:00,38.35,38.37,38.34,38.36,75606.0,35.3946,35.4131,35.3854,35.4039,75606.0
2020-01-15 12:55:00,38.36,38.36,38.32,38.33,139644.0,35.4039,35.4039,35.367,35.3762,139644.0
2020-01-15 13:00:00,38.34,38.35,38.32,38.32,194133.0,35.3854,35.3946,35.367,35.367,194133.0
2020-01-15 13:05:00,38.32,38.33,38.3,38.32,78120.0,35.367,35.3762,35.3485,35.367,78120.0
2020-01-15 13:10:00,38.32,38.33,38.29,38.3,134988.0,35.367,35.3762,35.3393,35.3485,134988.0
2020-01-15 13:15:00,38.3,38.31,38.28,38.29,52014.0,35.3485,35.3577,35.33,35.3393,52014.0
2020-01-15 13:20:00,38.29,38.3,38.27,38.29,114609.0,35.3393,35.3485,35.3208,35.3393,114609.0
2020-01-15 13:25:00,38.29,38.31,38.28,38.3,72267.0,35.3393,35.3577,35.33,35.3485,72267.0
2020-01-15 13:30:00,38.3,38.32,38.28,38.3,107898.0,35.3485,35.367,35.33,35.3485,107898.0
2020-01-15 13:35:00,38.29,38.32,38.29,38.31,47133.0,35.3393,35.367,35.3393,35.3577,47133.0
2020-01-15 13:40:00,38.32,38.34,38.31,38.34,76746.0,35.367,35.3854,35.3577,35.3854,76746.0
2020-01-15 13:45:00,38.33,38.36,38.33,38.35,87825.0,35.3762,35.4039,35.3762,35.3946,87825.0
2020-01-15 13:50:00,38.35,38.37,38.35,38.35,100710.0,35.3946,35.4131,35.3946,35.3946,100710.0
2020-01-15 13:55:00,38.35,38.36,38.32,38.35,354384.0,35.3946,35.4039,35.367,35.3946,354384.0
2020-01-15 14:00:00,38.35,38.38,38.35,38.35,102666.0,35.3946,35.4223,35.3946,35.3946,102666.0
2020-01-15 14:05:00,38.36,38.36,38.31,38.31,108588.0,35.4039,35.4039,35.3577,35.3577,108588.0
2020-01-15 14:10:00,38.31,38.34,38.31,38.34,104358.0,35.3577,35.3854,35.3577,35.3854,104358.0
2020-01-15 14:15:00,38.34,38.35,38.32,38.33,70257.0,35.3854,35.3946,35.367,35.3762,70257.0
2020-01-15 14:20:00,38.33,38.34,38.29,38.29,138123.0,35.3762,35.3854,35.3393,35.3393,138123.0
2020-01-15 14:25:00,38.29,38.29,38.26,38.27,185856.0,35.3393,35.3393,35.3116,35.3208,185856.0
2020-01-15 14:30:00,38.27,38.3,38.26,38.3,164187.0,35.3208,35.3485,35.3116,35.3485,164187.0
2020-01-15 14:35:00,38.3,38.3,38.28,38.28,131292.0,35.3485,35.3485,35.33,35.33,131292.0
2020-01-15 14:40:00,38.28,38.31,38.28,38.28,158115.0,35.33,35.3577,35.33,35.33,158115.0
2020-01-15 14:45:00,38.28,38.29,38.27,38.28,118932.0,35.33,35.3393,35.3208,35.33,118932.0
2020-01-15 14:50:00,38.28,38.29,38.27,38.29,105087.0,35.33,35.3393,35.3208,35.3393,105087.0
2020-01-15 14:55:00,38.29,38.29,38.24,38.24,180585.0,35.3393,35.3393,35.2931,35.2931,180585.0
2020-01-15 15:00:00,38.24,38.26,38.23,38.24,179805.0,35.2931,35.3116,35.2839,35.2931,179805.0
2020-01-15 15:05:00,38.24,38.27,38.24,38.25,81558.0,35.2931,35.3208,35.2931,35.3024,81558.0
2020-01-15 15:10:00,38.25,38.28,38.24,38.27,91050.0,35.3024,35.33,35.2931,35.3208,91050.0
2020-01-15 15:15:00,38.28,38.28,38.25,38.28,99771.0,35.33,35.33,35.3024,35.33,99771.0
2020-01-15 15:20:00,38.28,38.32,38.28,38.31,107685.0,35.33,35.367,35.33,35.3577,107685.0
2020-01-15 15:25:00,38.31,38.31,38.27,38.3,151050.0,35.3577,35.3577,35.3208,35.3485,151050.0
2020-01-15 15:30:00,38.3,38.31,38.28,38.3,191799.0,35.3485,35.3577,35.33,35.3485,191799.0
2020-01-15 15:35:00,38.3,38.35,38.28,38.35,281901.0,35.3485,35.3946,35.33,35.3946,281901.0
2020-01-15 15:40:00,38.35,38.36,38.32,38.35,146202.0,35.3946,35.4039,35.367,35.3946,146202.0
2020-01-15 15:45:00,38.34,38.38,38.34,38.36,135156.0,35.3854,35.4223,35.3854,35.4039,135156.0
2020-01-15 15:50:00,38.36,38.4,38.36,38.37,292824.0,35.4039,35.4408,35.4039,35.4131,292824.0
2020-01-15 15:55:00,38.37,38.44,38.36,38.43,734064.0,35.4131,35.4777,35.4039,35.4685,734064.0
2020-01-16 09:30:00,38.5,38.57,38.43,38.52,803166.0,35.5331,35.5977,35.4685,35.5515,803166.0
2020-01-16 09:35:00,38.52,38.52,38.43,38.52,351159.0,35.5515,35.5515,35.4685,35.5515,351159.0
2020-01-16 09:40:00,38.52,38.58,38.51,38.54,230598.0,35.5515,35.6069,35.5423,35.57,230598.0
2020-01-16 09:45:00,38.54,38.58,38.5,38.56,163233.0,35.57,35.6069,35.5331,35.5885,163233.0
2020-01-16 09:50:00,38.56,38.6,38.53,38.54,149193.0,35.5885,35.6254,35.5608,35.57,149193.0
2020-01-16 09:55:00,38.54,38.57,38.52,38.55,143877.0,35.57,35.5977,35.5515,35.5792,143877.0
2020-01-16 10:00:00,38.54,38.56,38.44,38.45,141714.0,35.57,35.5885,35.4777,35.4869,141714.0
2020-01-16 10:05:00,38.45,38.53,38.44,38.48,155508.0,35.4869,35.5608,35.4777,35.5146,155508.0
2020-01-16 10:10:00,38.48,38.55,38.48,38.54,103308.0,35.5146,35.5792,35.5146,35.57,103308.0
2020-01-16 10:15:00,38.54,38.58,38.53,38.54,100284.0,35.57,35.6069,35.5608,35.57,100284.0
2020-01-16 10:20:00,38.54,38.57,38.51,38.55,82854.0,35.57,35.5977,35.5423,35.5792,82854.0
2020-01-16 10:25:00,38.56,38.57,38.53,38.55,79314.0,35.5885,35.5977,35.5608,35.5792,79314.0
2020-01-16 10:30:00,38.55,38.56,38.52,38.53,138471.0,35.5792,35.5885,35.5515,35.5608,138471.0
2020-01-16 10:35:00,38.52,38.55,38.5,38.53,76563.0,35.5515,35.5792,35.5331,35.5608,76563.0
2020-01-16 10:40:00,38.53,38.56,38.53,38.55,90237.0,35.5608,35.5885,35.5608,35.5792,90237.0
2020-01-16 10:45:00,38.55,38.56,38.52,38.56,79347.0,35.5792,35.5885,35.5515,35.5885,79347.0
2020-01-16 10:50:00,38.55,38.55,38.5,38.54,141453.0,35.5792,35.5792,35.5331,35.57,141453.0
2020-01-16 10:55:00,38.54,38.57,38.53,38.55,96435.0,35.57,35.5977,35.5608,35.5792,96435.0
2020-01-16 11:00:00,38.55,38.62,38.54,38.61,152202.0,35.5792,35.6438,35.57,35.6346,152202.0
2020-01-16 11:05:00,38.6,38.61,38.59,38.59,100899.0,35.6254,35.6346,35.6162,35.6162,100899.0
2020-01-16 11:10:00,38.59,38.61,38.56,38.58,91770.0,35.6162,35.6346,35.5885,35.6069,91770.0
2020-01-16 11:15:00,38.58,38.61,38.56,38.59,85083.0,35.6069,35.6346,35.5885,35.6162,85083.0
2020-01-16 11:20:00,38.59,38.6,38.56,38.58,81369.0,35.6162,35.6254,35.5885,35.6069,81369.0
2020-01-16 11:25:00,38.58,38.59,38.57,38.57,57801.0,35.6069,35.6162,35.5977,35.5977,57801.0
2020-01-16 11:30:00,38.57,38.58,38.55,38.56,76770.0,35.5977,35.6069,35.5792,35.5885,76770.0
2020-01-16 11:35:00,38.56,38.58,38.56,38.58,237543.0,35.5885,35.6069,35.5885,35.6069,237543.0
2020-01-16 11:40:00,38.58,38.58,38.56,38.58,61470.0,35.6069,35.6069,35.5885,35.6069,61470.0
2020-01-16 11:45:00,38.58,38.58,38.55,38.56,182892.0,35.6069,35.6069,35.5792,35.5885,182892.0
2020-01-16 11:50:00,38.56,38.58,38.56,38.58,33447.0,35.5885,35.6069,35.5885,35.6069,33447.0
2020-01-16 11:55:00,38.58,38.58,38.56,38.57,83877.0,35.6069,35.6069,35.5885,35.5977,83877.0
2020-01-16 12:00:00,38.57,38.58,38.56,38.57,54819.0,35.5977,35.6069,35.5885,35.5977,54819.0
2020-01-16 12:05:00,38.58,38.58,38.56,38.57,53037.0,35.6069,35.6069,35.5885,35.5977,53037.0
2020-01-16 12:10:00,38.57,38.57,38.54,38.55,50211.0,35.5977,35.5977,35.57,35.5792,50211.0
2020-01-16 12:15:00,38.55,38.56,38.54,38.54,55104.0,35.5792,35.5885,35.57,35.57,55104.0
2020-01-16 12:20:00,38.55,38.55,38.53,38.53,61560.0,35.5792,35.5792,35.5608,35.5608,61560.0
2020-01-16 12:25:00,38.54,38.55,38.53,38.54,63870.0,35.57,35.5792,35.5608,35.57,63870.0
2020-01-16 12:30:00,38.55,38.57,38.55,38.56,49251.0,35.5792,35.5977,35.5792,35.5885,49251.0
2020-01-16 12:35:00,38.56,38.57,38.55,38.57,50046.0,35.5885,35.5977,35.5792,35.5977,50046.0
2020-01-16 12:40:00,38.57,38.58,38.56,38.57,47802.0,35.5977,35.6069,35.5885,35.5977,47802.0
2020-01-16 12:45:00,38.57,38.57,38.54,38.56,65241.0,35.5977,35.5977,35.57,35.5885,65241.0
2020-01-16 12:50:00,38.57,38.57,38.56,38.56,31791.0,35.5977,35.5977,35.5885,35.5885,31791.0
2020-01-16 12:55:00,38.56,38.58,38.56,38.57,56883.0,35.5885,35.6069,35.5885,35.5977,56883.0
2020-01-16 13:00:00,38.57,38.58,38.57,38.58,47505.0,35.5977,35.6069,35.5977,35.6069,47505.0
2020-01-16 13:05:00,38.57,38.58,38.55,38.56,57204.0,35.5977,35.6069,35.5792,35.5885,57204.0
2020-01-16 13:10:00,38.55,38.56,38.55,38.56,35583.0,35.5792,35.5885,35.5792,35.5885,35583.0
2020-01-16 13:15:00,38.56,38.56,38.55,38.55,39282.0,35.5885,35.5885,35.5792,35.5792,39282.0
2020-01-16 13:20:00,38.55,38.56,38.55,38.55,42570.0,35.5792,35.5885,35.5792,35.5792,42570.0
2020-01-16 13:25:00,38.55,38.55,38.54,38.55,28830.0,35.5792,35.5792,35.57,35.5792,28830.0
2020-01-16 13:30:00,38.55,38.56,38.52,38.53,116355.0,35.5792,35.5885,35.5515,35.5608,116355.0
2020-01-16 13:35:00,38.53,38.55,38.52,38.54,48183.0,35.5608,35.5792,35.5515,35.57,48183.0
2020-01-16 13:40:00,38.53,38.55,38.52,38.54,126936.0,35.5608,35.5792,35.5515,35.57,126936.0
2020-01-16 13:45:00,38.54,38.55,38.52,38.52,125154.0,35.57,35.5792,35.5515,35.5515,125154.0
2020-01-16 13:50:00,38.52,38.54,38.52,38.54,77916.0,35.5515,35.57,35.5515,35.57,77916.0
2020-01-16 13:55:00,38.54,38.55,38.53,38.55,58863.0,35.57,35.5792,35.5608,35.5792,58863.0
2020-01-16 14:00:00,38.55,38.55,38.54,38.55,74526.0,35.5792,35.5792,35.57,35.5792,74526.0
2020-01-16 14:05:00,38.55,38.57,38.55,38.57,69087.0,35.5792,35.5977,35.5792,35.5977,69087.0
2020-01-16 14:10:00,38.57,38.59,38.57,38.59,38856.0,35.5977,35.6162,35.5977,35.6162,38856.0
2020-01-16 14:15:00,38.59,38.59,38.58,38.58,49146.0,35.6162,35.6162,35.6069,35.6069,49146.0
2020-01-16 14:20:00,38.58,38.59,38.57,38.58,61482.0,35.6069,35.6162,35.5977,35.6069,61482.0
2020-01-16 14:25:00,38.58,38.59,38.57,38.58,49779.0,35.6069,35.6162,35.5977,35.6069,49779.0
2020-01-16 14:30:00,38.58,38.59,38.57,38.58,92394.0,35.6069,35.6162,35.5977,35.6069,92394.0
2020-01-16 14:35:00,38.58,38.6,38.58,38.6,57963.0,35.6069,35.6254,35.6069,35.6254,57963.0
2020-01-16 14:40:00,38.6,38.6,38.57,38.57,336645.0,35.6254,35.6254,35.5977,35.5977,336645.0
2020-01-16 14:45:00,38.57,38.58,38.55,38.55,98331.0,35.5977,35.6069,35.5792,35.5792,98331.0
2020-01-16 14:50:00,38.55,38.57,38.55,38.56,82752.0,35.5792,35.5977,35.5792,35.5885,82752.0
2020-01-16 14:55:00,38.56,38.58,38.56,38.57,75906.0,35.5885,35.6069,35.5885,35.5977,75906.0
2020-01-16 15:00:00,38.58,38.59,38.57,38.58,84555.0,35.6069,35.6162,35.5977,35.6069,84555.0
2020-01-16 15:05:00,38.57,38.59,38.57,38.58,79680.0,35.5977,35.6162,35.5977,35.6069,79680.0
2020-01-16 15:10:00,38.58,38.58,38.57,38.58,85470.0,35.6069,35.6069,35.5977,35.6069,85470.0
2020-01-16 15:15:00,38.58,38.58,38.57,38.58,83316.0,35.6069,35.6069,35.5977,35.6069,83316.0
2020-01-16 15:20:00,38.58,38.61,38.58,38.59,119805.0,35.6069,35.6346,35.6069,35.6162,119805.0
2020-01-16 15:25:00,38.59,38.61,38.59,38.6,82593.0,35.6162,35.6346,35.6162,35.6254,82593.0
2020-01-16 15:30:00,38.6,38.61,38.59,38.61,254976.0,35.6254,35.6346,35.6162,35.6346,254976.0
2020-01-16 15:35:00,38.61,38.62,38.58,38.59,140739.0,35.6346,35.6438,35.6069,35.6162,140739.0
2020-01-16 15:40:00,38.59,38.61,38.59,38.61,163872.0,35.6162,35.6346,35.6162,35.6346,163872.0
2020-01-16 15:45:00,38.61,38.61,38.59,38.6,198804.0,35.6346,35.6346,35.6162,35.6254,198804.0
2020-01-16 15:50:00,38.6,38.63,38.6,38.62,357849.0,35.6254,35.6531,35.6254,35.6438,357849.0
2020-01-16 15:55:00,38.62,38.64,38.6,38.63,925782.0,35.6438,35.6623,35.6254,35.6531,925782.0
2020-01-17 09:30:00,38.68,38.76,38.65,38.71,2177379.0,35.6992,35.7731,35.6715,35.7269,2177379.0
2020-01-17 09:35:00,38.7,38.77,38.67,38.67,264573.0,35.7177,35.7823,35.69,35.69,264573.0
2020-01-17 09:40:00,38.66,38.71,38.61,38.68,257409.0,35.6808,35.7269,35.6346,35.6992,257409.0
2020-01-17 09:45:00,38.68,38.71,38.62,38.64,249579.0,35.6992,35.7269,35.6438,35.6623,249579.0
2020-01-17 09:50:00,38.65,38.67,38.62,38.65,161874.0,35.6715,35.69,35.6438,35.6715,161874.0
2020-01-17 09:55:00,38.65,38.65,38.55,38.55,259959.0,35.6715,35.6715,35.5792,35.5792,259959.0
2020-01-17 10:00:00,38.55,38.67,38.53,38.67,240885.0,35.5792,35.69,35.5608,35.69,240885.0
2020-01-17 10:05:00,38.67,38.73,38.65,38.69,151704.0,35.69,35.7454,35.6715,35.7084,151704.0
2020-01-17 10:10:00,38.7,38.7,38.64,38.64,157746.0,35.7177,35.7177,35.6623,35.6623,157746.0
2020-01-17 10:15:00,38.65,38.69,38.64,38.67,81096.0,35.6715,35.7084,35.6623,35.69,81096.0
2020-01-17 10:20:00,38.66,38.69,38.66,38.67,67302.0,35.6808,35.7084,35.6808,35.69,67302.0
2020-01-17 10:25:00,38.68,38.7,38.67,38.69,74751.0,35.6992,35.7177,35.69,35.7084,74751.0
2020-01-17 10:30:00,38.7,38.71,38.67,38.68,147906.0,35.7177,35.7269,35.69,35.6992,147906.0
2020-01-17 10:35:00,38.68,38.69,38.65,38.67,108240.0,35.6992,35.7084,35.6715,35.69,108240.0
2020-01-17 10:40:00,38.68,38.68,38.63,38.66,75897.0,35.6992,35.6992,35.6531,35.6808,75897.0
2020-01-17 10:45:00,38.66,38.69,38.64,38.65,94845.0,35.6808,35.7084,35.6623,35.6715,94845.0
2020-01-17 10:50:00,38.64,38.65,38.61,38.63,106707.0,35.6623,35.6715,35.6346,35.6531,106707.0
2020-01-17 10:55:00,38.64,38.64,38.44,38.46,1011309.0,35.6623,35.6623,35.4777,35.4962,1011309.0
2020-01-17 11:00:00,38.46,38.57,38.43,38.55,627030.0,35.4962,35.5977,35.4685,35.5792,627030.0
2020-01-17 11:05:00,38.55,38.59,38.46,38.47,488055.0,35.5792,35.6162,35.4962,35.5054,488055.0
2020-01-17 11:10:00,38.47,38.48,38.39,38.39,292419.0,35.5054,35.5146,35.4316,35.4316,292419.0
2020-01-17 11:15:00,38.39,38.44,38.37,38.39,248031.0,35.4316,35.4777,35.4131,35.4316,248031.0
2020-01-17 11:20:00,38.4,38.41,38.33,38.37,270045.0,35.4408,35.45,35.3762,35.4131,270045.0
2020-01-17 11:25:00,38.37,38.4,38.34,38.35,192648.0,35.4131,35.4408,35.3854,35.3946,192648.0
2020-01-17 11:30:00,38.35,38.39,38.35,38.36,184836.0,35.3946,35.4316,35.3946,35.4039,184836.0
2020-01-17 11:35:00,38.36,38.4,38.35,38.39,156906.0,35.4039,35.4408,35.3946,35.4316,156906.0
2020-01-17 11:40:00,38.39,38.39,38.32,38.38,198264.0,35.4316,35.4316,35.367,35.4223,198264.0
2020-01-17 11:45:00,38.38,38.38,38.29,38.3,325437.0,35.4223,35.4223,35.3393,35.3485,325437.0
2020-01-17 11:50:00,38.3,38.37,38.28,38.34,238872.0,35.3485,35.4131,35.33,35.3854,238872.0
2020-01-17 11:55:00,38.35,38.36,38.32,38.36,108885.0,35.3946,35.4039,35.367,35.4039,108885.0
2020-01-17 12:00:00,38.36,38.4,38.35,38.38,140100.0,35.4039,35.4408,35.3946,35.4223,140100.0
2020-01-17 12:05:00,38.38,38.4,38.37,38.37,157629.0,35.4223,35.4408,35.4131,35.4131,157629.0
2020-01-17 12:10:00,38.37,38.37,38.34,38.34,189420.0,35.4131,35.4131,35.3854,35.3854,189420.0
2020-01-17 12:15:00,38.34,38.37,38.34,38.37,114102.0,35.3854,35.4131,35.3854,35.4131,114102.0
2020-01-17 12:20:00,38.37,38.43,38.37,38.4,215280.0,35.4131,35.4685,35.4131,35.4408,215280.0
2020-01-17 12:25:00,38.41,38.42,38.36,38.37,224907.0,35.45,35.4593,35.4039,35.4131,224907.0
2020-01-17 12:30:00,38.38,38.38,38.34,38.34,107961.0,35.4223,35.4223,35.3854,35.3854,107961.0
2020-01-17 12:35:00,38.34,38.36,38.33,38.35,104352.0,35.3854,35.4039,35.3762,35.3946,104352.0
2020-01-17 12:40:00,38.35,38.38,38.34,38.36,113775.0,35.3946,35.4223,35.3854,35.4039,113775.0
2020-01-17 12:45:00,38.35,38.38,38.35,38.35,84630.0,35.3946,35.4223,35.3946,35.3946,84630.0
2020-01-17 12:50:00,38.36,38.37,38.33,38.37,196872.0,35.4039,35.4131,35.3762,35.4131,196872.0
2020-01-17 12:55:00,38.37,38.38,38.34,38.35,170100.0,35.4131,35.4223,35.3854,35.3946,170100.0
2020-01-17 13:00:00,38.35,38.36,38.33,38.34,137733.0,35.3946,35.4039,35.3762,35.3854,137733.0
2020-01-17 13:05:00,38.34,38.36,38.33,38.34,111069.0,35.3854,35.4039,35.3762,35.3854,111069.0
2020-01-17 13:10:00,38.34,38.35,38.33,38.33,153039.0,35.3854,35.3946,35.3762,35.3762,153039.0
2020-01-17 13:15:00,38.33,38.35,38.32,38.32,76698.0,35.3762,35.3946,35.367,35.367,76698.0
2020-01-17 13:20:00,38.33,38.34,38.32,38.33,103755.0,35.3762,35.3854,35.367,35.3762,103755.0
2020-01-17 13:25:00,38.33,38.33,38.32,38.33,83445.0,35.3762,35.3762,35.367,35.3762,83445.0
2020-01-17 13:30:00,38.33,38.33,38.32,38.33,80913.0,35.3762,35.3762,35.367,35.3762,80913.0
2020-01-17 13:35:00,38.32,38.33,38.32,38.33,76614.0,35.367,35.3762,35.367,35.3762,76614.0
2020-01-17 13:40:00,38.33,38.33,38.31,38.32,100152.0,35.3762,35.3762,35.3577,35.367,100152.0
2020-01-17 13:45:00,38.32,38.34,38.31,38.33,81018.0,35.367,35.3854,35.3577,35.3762,81018.0
2020-01-17 13:50:00,38.33,38.35,38.33,38.34,99285.0,35.3762,35.3946,35.3762,35.3854,99285.0
2020-01-17 13:55:00,38.34,38.37,38.34,38.36,144081.0,35.3854,35.4131,35.3854,35.4039,144081.0
2020-01-17 14:00:00,38.36,38.36,38.34,38.34,99030.0,35.4039,35.4039,35.3854,35.3854,99030.0
2020-01-17 14:05:00,38.34,38.36,38.34,38.36,188595.0,35.3854,35.4039,35.3854,35.4039,188595.0
2020-01-17 14:10:00,38.36,38.37,38.34,38.35,381618.0,35.4039,35.4131,35.3854,35.3946,381618.0
2020-01-17 14:15:00,38.35,38.37,38.34,38.35,197181.0,35.3946,35.4131,35.3854,35.3946,197181.0
2020-01-17 14:20:00,38.35,38.35,38.3,38.33,251676.0,35.3946,35.3946,35.3485,35.3762,251676.0
2020-01-17 14:25:00,38.32,38.35,38.31,38.34,178149.0,35.367,35.3946,35.3577,35.3854,178149.0
2020-01-17 14:30:00,38.33,38.34,38.32,38.33,173031.0,35.3762,35.3854,35.367,35.3762,173031.0
2020-01-17 14:35:00,38.33,38.33,38.3,38.31,132273.0,35.3762,35.3762,35.3485,35.3577,132273.0
2020-01-17 14:40:00,38.31,38.31,38.28,38.29,111030.0,35.3577,35.3577,35.33,35.3393,111030.0
2020-01-17 14:45:00,38.29,38.31,38.29,38.31,137613.0,35.3393,35.3577,35.3393,35.3577,137613.0
2020-01-17 14:50:00,38.31,38.33,38.3,38.33,224340.0,35.3577,35.3762,35.3485,35.3762,224340.0
2020-01-17 14:55:00,38.33,38.34,38.31,38.32,306552.0,35.3762,35.3854,35.3577,35.367,306552.0
2020-01-17 15:00:00,38.33,38.33,38.31,38.31,119334.0,35.3762,35.3762,35.3577,35.3577,119334.0
2020-01-17 15:05:00,38.31,38.32,38.29,38.3,160269.0,35.3577,35.367,35.3393,35.3485,160269.0
2020-01-17 15:10:00,38.3,38.32,38.29,38.32,188304.0,35.3485,35.367,35.3393,35.367,188304.0
2020-01-17 15:15:00,38.32,38.33,38.32,38.33,176085.0,35.367,35.3762,35.367,35.3762,176085.0
2020-01-17 15:20:00,38.32,38.33,38.32,38.32,116685.0,35.367,35.3762,35.367,35.367,116685.0
2020-01-17 15:25:00,38.32,38.33,38.29,38.29,213912.0,35.367,35.3762,35.3393,35.3393,213912.0
2020-01-17 15:30:00,38.3,38.31,38.27,38.28,438603.0,35.3485,35.3577,35.3208,35.33,438603.0
2020-01-17 15:35:00,38.28,38.3,38.28,38.28,451452.0,35.33,35.3485,35.33,35.33,451452.0
2020-01-17 15:40:00,38.28,38.31,38.27,38.29,379512.0,35.33,35.3577,35.3208,35.3393,379512.0
2020-01-17 15:45:00,38.29,38.29,38.22,38.23,676353.0,35.3393,35.3393,35.2747,35.2839,676353.0
2020-01-17 15:50:00,38.23,38.28,38.21,38.28,833562.0,35.2839,35.33,35.2654,35.33,833562.0
2020-01-17 15:55:00,38.28,38.33,38.27,38.31,1311972.0,35.33,35.3762,35.3208,35.3577,1311972.0
2020-01-21 09:30:00,38.2,38.46,38.17,38.45,809742.0,35.2562,35.4962,35.2285,35.4869,809742.0
2020-01-21 09:35:00,38.46,38.56,38.36,38.4,308319.0,35.4962,35.5885,35.4039,35.4408,308319.0
2020-01-21 09:40:00,38.41,38.41,38.31,38.35,165156.0,35.45,35.45,35.3577,35.3946,165156.0
2020-01-21 09:45:00,38.34,38.36,38.2,38.25,193065.0,35.3854,35.4039,35.2562,35.3024,193065.0
2020-01-21 09:50:00,38.25,38.3,38.2,38.3,160500.0,35.3024,35.3485,35.2562,35.3485,160500.0
2020-01-21 09:55:00,38.3,38.3,38.25,38.28,229407.0,35.3485,35.3485,35.3024,35.33,229407.0
2020-01-21 10:00:00,38.29,38.32,38.27,38.27,169683.0,35.3393,35.367,35.3208,35.3208,169683.0
2020-01-21 10:05:00,38.27,38.29,38.25,38.27,169206.0,35.3208,35.3393,35.3024,35.3208,169206.0
2020-01-21 10:10:00,38.27,38.31,38.27,38.3,157893.0,35.3208,35.3577,35.3208,35.3485,157893.0
2020-01-21 10:15:00,38.3,38.34,38.29,38.32,328563.0,35.3485,35.3854,35.3393,35.367,328563.0
2020-01-21 10:20:00,38.32,38.33,38.23,38.24,231306.0,35.367,35.3762,35.2839,35.2931,231306.0
2020-01-21 10:25:00,38.24,38.26,38.21,38.25,106344.0,35.2931,35.3116,35.2654,35.3024,106344.0
2020-01-21 10:30:00,38.25,38.26,38.19,38.19,149754.0,35.3024,35.3116,35.247,35.247,149754.0
2020-01-21 10:35:00,38.18,38.25,38.17,38.25,135870.0,35.2377,35.3024,35.2285,35.3024,135870.0
2020-01-21 10:40:00,38.25,38.29,38.24,38.28,181428.0,35.3024,35.3393,35.2931,35.33,181428.0
2020-01-21 10:45:00,38.29,38.33,38.29,38.3,170103.0,35.3393,35.3762,35.3393,35.3485,170103.0
2020-01-21 10:50:00,38.3,38.36,38.27,38.36,373848.0,35.3485,35.4039,35.3208,35.4039,373848.0
2020-01-21 10:55:00,38.36,38.37,38.3,38.3,280230.0,35.4039,35.4131,35.3485,35.3485,280230.0
2020-01-21 11:00:00,38.3,38.32,38.27,38.31,136677.0,35.3485,35.367,35.3208,35.3577,136677.0
2020-01-21 11:05:00,38.31,38.34,38.28,38.3,97776.0,35.3577,35.3854,35.33,35.3485,97776.0
2020-01-21 11:10:00,38.29,38.31,38.27,38.28,117210.0,35.3393,35.3577,35.3208,35.33,117210.0
2020-01-21 11:15:00,38.28,38.33,38.28,38.32,152142.0,35.33,35.3762,35.33,35.367,152142.0
2020-01-21 11:20:00,38.32,38.37,38.31,38.37,140676.0,35.367,35.4131,35.3577,35.4131,140676.0
2020-01-21 11:25:00,38.37,38.37,38.32,38.36,111171.0,35.4131,35.4131,35.367,35.4039,111171.0
2020-01-21 11:30:00,38.36,38.4,38.35,38.39,96354.0,35.4039,35.4408,35.3946,35.4316,96354.0
2020-01-21 11:35:00,38.38,38.39,38.35,38.35,102645.0,35.4223,35.4316,35.3946,35.3946,102645.0
2020-01-21 11:40:00,38.36,38.38,38.35,38.35,77343.0,35.4039,35.4223,35.3946,35.3946,77343.0
2020-01-21 11:45:00,38.35,38.38,38.32,38.36,211644.0,35.3946,35.4223,35.367,35.4039,211644.0
2020-01-21 11:50:00,38.36,38.41,38.35,38.4,445251.0,35.4039,35.45,35.3946,35.4408,445251.0
2020-01-21 11:55:00,38.4,38.42,38.38,38.4,309123.0,35.4408,35.4593,35.4223,35.4408,309123.0
2020-01-21 12:00:00,38.4,38.4,38.38,38.4,151374.0,35.4408,35.4408,35.4223,35.4408,151374.0
2020-01-21 12:05:00,38.4,38.41,38.38,38.38,140241.0,35.4408,35.45,35.4223,35.4223,140241.0
2020-01-21 12:10:00,38.38,38.39,38.37,38.39,112818.0,35.4223,35.4316,35.4131,35.4316,112818.0
2020-01-21 12:15:00,38.39,38.4,38.38,38.39,108570.0,35.4316,35.4408,35.4223,35.4316,108570.0
2020-01-21 12:20:00,38.39,38.41,38.39,38.41,124788.0,35.4316,35.45,35.4316,35.45,124788.0
2020-01-21 12:25:00,38.41,38.45,38.4,38.45,144108.0,35.45,35.4869,35.4408,35.4869,144108.0
2020-01-21 12:30:00,38.45,38.49,38.44,38.48,158397.0,35.4869,35.5239,35.4777,35.5146,158397.0
2020-01-21 12:35:00,38.48,38.53,38.48,38.51,154689.0,35.5146,35.5608,35.5146,35.5423,154689.0
2020-01-21 12:40:00,38.51,38.52,38.49,38.49,86463.0,35.5423,35.5515,35.5239,35.5239,86463.0
2020-01-21 12:45:00,38.49,38.5,38.46,38.5,137340.0,35.5239,35.5331,35.4962,35.5331,137340.0
2020-01-21 12:50:00,38.5,38.52,38.45,38.47,106635.0,35.5331,35.5515,35.4869,35.5054,106635.0
2020-01-21 12:55:00,38.47,38.48,38.45,38.48,70077.0,35.5054,35.5146,35.4869,35.5146,70077.0
2020-01-21 13:00:00,38.47,38.47,38.45,38.47,103275.0,35.5054,35.5054,35.4869,35.5054,103275.0
2020-01-21 13:05:00,38.47,38.48,38.46,38.47,79074.0,35.5054,35.5146,35.4962,35.5054,79074.0
2020-01-21 13:10:00,38.46,38.5,38.46,38.49,72243.0,35.4962,35.5331,35.4962,35.5239,72243.0
2020-01-21 13:15:00,38.5,38.5,38.44,38.44,109842.0,35.5331,35.5331,35.4777,35.4777,109842.0
2020-01-21 13:20:00,38.44,38.46,38.42,38.44,207606.0,35.4777,35.4962,35.4593,35.4777,207606.0
2020-01-21 13:25:00,38.44,38.45,38.41,38.42,123297.0,35.4777,35.4869,35.45,35.4593,123297.0
2020-01-21 13:30:00,38.42,38.43,38.39,38.43,161121.0,35.4593,35.4685,35.4316,35.4685,161121.0
2020-01-21 13:35:00,38.42,38.43,38.38,38.4,147483.0,35.4593,35.4685,35.4223,35.4408,147483.0
2020-01-21 13:40:00,38.4,38.43,38.38,38.41,174222.0,35.4408,35.4685,35.4223,35.45,174222.0
2020-01-21 13:45:00,38.41,38.49,38.41,38.49,96960.0,35.45,35.5239,35.45,35.5239,96960.0
2020-01-21 13:50:00,38.49,38.49,38.43,38.47,269640.0,35.5239,35.5239,35.4685,35.5054,269640.0
2020-01-21 13:55:00,38.47,38.49,38.45,38.45,79239.0,35.5054,35.5239,35.4869,35.4869,79239.0
2020-01-21 14:00:00,38.45,38.49,38.44,38.49,94389.0,35.4869,35.5239,35.4777,35.5239,94389.0
2020-01-21 14:05:00,38.49,38.52,38.48,38.51,168738.0,35.5239,35.5515,35.5146,35.5423,168738.0
2020-01-21 14:10:00,38.51,38.51,38.48,38.51,128175.0,35.5423,35.5423,35.5146,35.5423,128175.0
2020-01-21 14:15:00,38.51,38.52,38.49,38.5,134457.0,35.5423,35.5515,35.5239,35.5331,134457.0
2020-01-21 14:20:00,38.5,38.5,38.47,38.49,115587.0,35.5331,35.5331,35.5054,35.5239,115587.0
2020-01-21 14:25:00,38.49,38.5,38.47,38.49,94401.0,35.5239,35.5331,35.5054,35.5239,94401.0
2020-01-21 14:30:00,38.49,38.5,38.48,38.49,154002.0,35.5239,35.5331,35.5146,35.5239,154002.0
2020-01-21 14:35:00,38.49,38.5,38.48,38.5,168645.0,35.5239,35.5331,35.5146,35.5331,168645.0
2020-01-21 14:40:00,38.5,38.52,38.47,38.5,365304.0,35.5331,35.5515,35.5054,35.5331,365304.0
2020-01-21 14:45:00,38.49,38.5,38.44,38.44,107124.0,35.5239,35.5331,35.4777,35.4777,107124.0
2020-01-21 14:50:00,38.44,38.45,38.41,38.43,105297.0,35.4777,35.4869,35.45,35.4685,105297.0
2020-01-21 14:55:00,38.42,38.45,38.41,38.44,83358.0,35.4593,35.4869,35.45,35.4777,83358.0
2020-01-21 15:00:00,38.43,38.45,38.41,38.44,116268.0,35.4685,35.4869,35.45,35.4777,116268.0
2020-01-21 15:05:00,38.45,38.48,38.44,38.47,95262.0,35.4869,35.5146,35.4777,35.5054,95262.0
2020-01-21 15:10:00,38.48,38.51,38.47,38.51,194499.0,35.5146,35.5423,35.5054,35.5423,194499.0
2020-01-21 15:15:00,38.51,38.51,38.48,38.49,165207.0,35.5423,35.5423,35.5146,35.5239,165207.0
2020-01-21 15:20:00,38.48,38.49,38.47,38.49,118659.0,35.5146,35.5239,35.5054,35.5239,118659.0
2020-01-21 15:25:00,38.49,38.52,38.48,38.51,219954.0,35.5239,35.5515,35.5146,35.5423,219954.0
2020-01-21 15:30:00,38.51,38.53,38.49,38.51,226248.0,35.5423,35.5608,35.5239,35.5423,226248.0
2020-01-21 15:35:00,38.51,38.51,38.48,38.5,276147.0,35.5423,35.5423,35.5146,35.5331,276147.0
2020-01-21 15:40:00,38.5,38.5,38.48,38.48,240069.0,35.5331,35.5331,35.5146,35.5146,240069.0
2020-01-21 15:45:00,38.48,38.49,38.46,38.46,236154.0,35.5146,35.5239,35.4962,35.4962,236154.0
2020-01-21 15:50:00,38.46,38.51,38.43,38.49,507393.0,35.4962,35.5423,35.4685,35.5239,507393.0
2020-01-21 15:55:00,38.49,38.54,38.49,38.53,1088997.0,35.5239,35.57,35.5239,35.5608,1088997.0
2020-01-22 09:30:00,38.41,38.54,38.39,38.51,462213.0,35.45,35.57,35.4316,35.5423,462213.0
2020-01-22 09:35:00,38.5,38.54,38.47,38.5,179316.0,35.5331,35.57,35.5054,35.5331,179316.0
2020-01-22 09:40:00,38.5,38.55,38.49,38.54,181710.0,35.5331,35.5792,35.5239,35.57,181710.0
2020-01-22 09:45:00,38.55,38.62,38.55,38.58,135234.0,35.5792,35.6438,35.5792,35.6069,135234.0
2020-01-22 09:50:00,38.58,38.65,38.58,38.64,101865.0,35.6069,35.6715,35.6069,35.6623,101865.0
2020-01-22 09:55:00,38.65,38.72,38.63,38.71,181806.0,35.6715,35.7361,35.6531,35.7269,181806.0
2020-01-22 10:00:00,38.71,38.75,38.71,38.75,284439.0,35.7269,35.7638,35.7269,35.7638,284439.0
2020-01-22 10:05:00,38.74,38.8,38.7,38.79,239706.0,35.7546,35.81,35.7177,35.8007,239706.0
2020-01-22 10:10:00,38.79,38.82,38.71,38.71,334473.0,35.8007,35.8284,35.7269,35.7269,334473.0
2020-01-22 10:15:00,38.71,38.8,38.7,38.78,220881.0,35.7269,35.81,35.7177,35.7915,220881.0
2020-01-22 10:20:00,38.78,38.82,38.75,38.81,256458.0,35.7915,35.8284,35.7638,35.8192,256458.0
2020-01-22 10:25:00,38.81,38.82,38.78,38.8,138018.0,35.8192,35.8284,35.7915,35.81,138018.0
2020-01-22 10:30:00,38.8,38.83,38.79,38.82,158712.0,35.81,35.8377,35.8007,35.8284,158712.0
2020-01-22 10:35:00,38.82,38.83,38.8,38.83,85695.0,35.8284,35.8377,35.81,35.8377,85695.0
2020-01-22 10:40:00,38.83,38.84,38.8,38.81,160842.0,35.8377,35.8469,35.81,35.8192,160842.0
2020-01-22 10:45:00,38.81,38.83,38.78,38.79,207258.0,35.8192,35.8377,35.7915,35.8007,207258.0
2020-01-22 10:50:00,38.8,38.8,38.75,38.77,93258.0,35.81,35.81,35.7638,35.7823,93258.0
2020-01-22 10:55:00,38.77,38.78,38.73,38.74,125355.0,35.7823,35.7915,35.7454,35.7546,125355.0
2020-01-22 11:00:00,38.74,38.77,38.71,38.77,165705.0,35.7546,35.7823,35.7269,35.7823,165705.0
2020-01-22 11:05:00,38.77,38.8,38.74,38.78,117372.0,35.7823,35.81,35.7546,35.7915,117372.0
2020-01-22 11:10:00,38.78,38.79,38.76,38.77,83988.0,35.7915,35.8007,35.7731,35.7823,83988.0
2020-01-22 11:15:00,38.78,38.8,38.74,38.76,66705.0,35.7915,35.81,35.7546,35.7731,66705.0
2020-01-22 11:20:00,38.75,38.75,38.72,38.72,67602.0,35.7638,35.7638,35.7361,35.7361,67602.0
2020-01-22 11:25:00,38.72,38.76,38.72,38.75,56187.0,35.7361,35.7731,35.7361,35.7638,56187.0
2020-01-22 11:30:00,38.75,38.78,38.75,38.77,49575.0,35.7638,35.7915,35.7638,35.7823,49575.0
2020-01-22 11:35:00,38.77,38.79,38.77,38.77,107322.0,35.7823,35.8007,35.7823,35.7823,107322.0
2020-01-22 11:40:00,38.77,38.79,38.75,38.79,85599.0,35.7823,35.8007,35.7638,35.8007,85599.0
2020-01-22 11:45:00,38.78,38.83,38.78,38.81,85344.0,35.7915,35.8377,35.7915,35.8192,85344.0
2020-01-22 11:50:00,38.81,38.83,38.78,38.81,76002.0,35.8192,35.8377,35.7915,35.8192,76002.0
2020-01-22 11:55:00,38.82,38.83,38.79,38.81,51798.0,35.8284,35.8377,35.8007,35.8192,51798.0
2020-01-22 12:00:00,38.81,38.82,38.78,38.79,53664.0,35.8192,35.8284,35.7915,35.8007,53664.0
2020-01-22 12:05:00,38.79,38.79,38.75,38.75,82302.0,35.8007,35.8007,35.7638,35.7638,82302.0
2020-01-22 12:10:00,38.75,38.78,38.75,38.77,34011.0,35.7638,35.7915,35.7638,35.7823,34011.0
2020-01-22 12:15:00,38.77,38.8,38.77,38.78,45939.0,35.7823,35.81,35.7823,35.7915,45939.0
2020-01-22 12:20:00,38.78,38.78,38.74,38.75,70779.0,35.7915,35.7915,35.7546,35.7638,70779.0
2020-01-22 12:25:00,38.75,38.79,38.72,38.79,129372.0,35.7638,35.8007,35.7361,35.8007,129372.0
2020-01-22 12:30:00,38.79,38.82,38.79,38.8,68541.0,35.8007,35.8284,35.8007,35.81,68541.0
2020-01-22 12:35:00,38.8,38.81,38.79,38.81,37164.0,35.81,35.8192,35.8007,35.8192,37164.0
2020-01-22 12:40:00,38.81,38.83,38.81,38.83,84783.0,35.8192,35.8377,35.8192,35.8377,84783.0
2020-01-22 12:45:00,38.83,38.83,38.79,38.81,41733.0,35.8377,35.8377,35.8007,35.8192,41733.0
2020-01-22 12:50:00,38.81,38.82,38.81,38.82,25917.0,35.8192,35.8284,35.8192,35.8284,25917.0
2020-01-22 12:55:00,38.82,38.82,38.8,38.81,47283.0,35.8284,35.8284,35.81,35.8192,47283.0
2020-01-22 13:00:00,38.81,38.83,38.79,38.83,65991.0,35.8192,35.8377,35.8007,35.8377,65991.0
2020-01-22 13:05:00,38.83,38.83,38.82,38.83,46974.0,35.8377,35.8377,35.8284,35.8377,46974.0
2020-01-22 13:10:00,38.83,38.84,38.82,38.83,91533.0,35.8377,35.8469,35.8284,35.8377,91533.0
2020-01-22 13:15:00,38.83,38.84,38.83,38.83,92076.0,35.8377,35.8469,35.8377,35.8377,92076.0
2020-01-22 13:20:00,38.83,38.84,38.81,38.84,180336.0,35.8377,35.8469,35.8192,35.8469,180336.0
2020-01-22 13:25:00,38.83,38.84,38.81,38.81,103245.0,35.8377,35.8469,35.8192,35.8192,103245.0
2020-01-22 13:30:00,38.81,38.82,38.8,38.81,41415.0,35.8192,35.8284,35.81,35.8192,41415.0
2020-01-22 13:35:00,38.81,38.82,38.79,38.79,108987.0,35.8192,35.8284,35.8007,35.8007,108987.0
2020-01-22 13:40:00,38.79,38.8,38.78,38.78,38967.0,35.8007,35.81,35.7915,35.7915,38967.0
2020-01-22 13:45:00,38.78,38.8,38.78,38.79,36348.0,35.7915,35.81,35.7915,35.8007,36348.0
2020-01-22 13:50:00,38.79,38.8,38.77,38.78,39924.0,35.8007,35.81,35.7823,35.7915,39924.0
2020-01-22 13:55:00,38.78,38.79,38.76,38.76,66780.0,35.7915,35.8007,35.7731,35.7731,66780.0
2020-01-22 14:00:00,38.76,38.79,38.76,38.79,83337.0,35.7731,35.8007,35.7731,35.8007,83337.0
2020-01-22 14:05:00,38.79,38.83,38.78,38.83,75684.0,35.8007,35.8377,35.7915,35.8377,75684.0
2020-01-22 14:10:00,38.83,38.83,38.8,38.82,52608.0,35.8377,35.8377,35.81,35.8284,52608.0
2020-01-22 14:15:00,38.82,38.82,38.8,38.8,44190.0,35.8284,35.8284,35.81,35.81,44190.0
2020-01-22 14:20:00,38.81,38.81,38.8,38.81,51657.0,35.8192,35.8192,35.81,35.8192,51657.0
2020-01-22 14:25:00,38.81,38.81,38.78,38.8,46725.0,35.8192,35.8192,35.7915,35.81,46725.0
2020-01-22 14:30:00,38.8,38.81,38.79,38.8,52935.0,35.81,35.8192,35.8007,35.81,52935.0
2020-01-22 14:35:00,38.8,38.81,38.8,38.81,70899.0,35.81,35.8192,35.81,35.8192,70899.0
2020-01-22 14:40:00,38.81,38.81,38.8,38.81,83511.0,35.8192,35.8192,35.81,35.8192,83511.0
2020-01-22 14:45:00,38.81,38.82,38.81,38.82,102249.0,35.8192,35.8284,35.8192,35.8284,102249.0
2020-01-22 14:50:00,38.82,38.82,38.78,38.79,79278.0,35.8284,35.8284,35.7915,35.8007,79278.0
2020-01-22 14:55:00,38.79,38.79,38.78,38.79,57786.0,35.8007,35.8007,35.7915,35.8007,57786.0
2020-01-22 15:00:00,38.79,38.79,38.75,38.77,107613.0,35.8007,35.8007,35.7638,35.7823,107613.0
2020-01-22 15:05:00,38.76,38.77,38.75,38.77,76731.0,35.7731,35.7823,35.7638,35.7823,76731.0
2020-01-22 15:10:00,38.77,38.77,38.75,38.75,97422.0,35.7823,35.7823,35.7638,35.7638,97422.0
2020-01-22 15:15:00,38.75,38.77,38.73,38.76,211053.0,35.7638,35.7823,35.7454,35.7731,211053.0
2020-01-22 15:20:00,38.76,38.76,38.72,38.72,95712.0,35.7731,35.7731,35.7361,35.7361,95712.0
2020-01-22 15:25:00,38.72,38.77,38.72,38.74,145077.0,35.7361,35.7823,35.7361,35.7546,145077.0
2020-01-22 15:30:00,38.74,38.76,38.73,38.76,180273.0,35.7546,35.7731,35.7454,35.7731,180273.0
2020-01-22 15:35:00,38.76,38.78,38.76,38.78,132420.0,35.7731,35.7915,35.7731,35.7915,132420.0
2020-01-22 15:40:00,38.77,38.78,38.74,38.74,186648.0,35.7823,35.7915,35.7546,35.7546,186648.0
2020-01-22 15:45:00,38.74,38.78,38.73,38.76,185097.0,35.7546,35.7915,35.7454,35.7731,185097.0
2020-01-22 15:50:00,38.75,38.77,38.73,38.74,354801.0,35.7638,35.7823,35.7454,35.7546,354801.0
2020-01-22 15:55:00,38.74,38.75,38.7,38.71,706455.0,35.7546,35.7638,35.7177,35.7269,706455.0
2020-01-23 09:30:00,38.74,38.77,38.64,38.64,357702.0,35.7546,35.7823,35.6623,35.6623,357702.0
2020-01-23 09:35:00,38.65,38.68,38.62,38.67,118065.0,35.6715,35.6992,35.6438,35.69,118065.0
2020-01-23 09:40:00,38.66,38.7,38.65,38.65,56775.0,35.6808,35.7177,35.6715,35.6715,56775.0
2020-01-23 09:45:00,38.65,38.66,38.61,38.62,68484.0,35.6715,35.6808,35.6346,35.6438,68484.0
2020-01-23 09:50:00,38.62,38.65,38.59,38.62,372300.0,35.6438,35.6715,35.6162,35.6438,372300.0
2020-01-23 09:55:00,38.62,38.63,38.51,38.53,282399.0,35.6438,35.6531,35.5423,35.5608,282399.0
2020-01-23 10:00:00,38.53,38.57,38.51,38.53,217044.0,35.5608,35.5977,35.5423,35.5608,217044.0
2020-01-23 10:05:00,38.56,38.62,38.55,38.57,197619.0,35.5885,35.6438,35.5792,35.5977,197619.0
2020-01-23 10:10:00,38.58,38.59,38.54,38.58,100014.0,35.6069,35.6162,35.57,35.6069,100014.0
2020-01-23 10:15:00,38.57,38.61,38.57,38.6,81327.0,35.5977,35.6346,35.5977,35.6254,81327.0
2020-01-23 10:20:00,38.61,38.62,38.56,38.59,98994.0,35.6346,35.6438,35.5885,35.6162,98994.0
2020-01-23 10:25:00,38.59,38.62,38.58,38.59,81162.0,35.6162,35.6438,35.6069,35.6162,81162.0
2020-01-23 10:30:00,38.59,38.64,38.58,38.63,99066.0,35.6162,35.6623,35.6069,35.6531,99066.0
2020-01-23 10:35:00,38.63,38.65,38.62,38.65,62004.0,35.6531,35.6715,35.6438,35.6715,62004.0
2020-01-23 10:40:00,38.65,38.65,38.59,38.6,53136.0,35.6715,35.6715,35.6162,35.6254,53136.0
2020-01-23 10:45:00,38.59,38.6,38.57,38.57,61626.0,35.6162,35.6254,35.5977,35.5977,61626.0
2020-01-23 10:50:00,38.57,38.61,38.57,38.59,56304.0,35.5977,35.6346,35.5977,35.6162,56304.0
2020-01-23 10:55:00,38.59,38.59,38.57,38.59,53982.0,35.6162,35.6162,35.5977,35.6162,53982.0
2020-01-23 11:00:00,38.59,38.59,38.52,38.54,68541.0,35.6162,35.6162,35.5515,35.57,68541.0
2020-01-23 11:05:00,38.52,38.53,38.46,38.49,144705.0,35.5515,35.5608,35.4962,35.5239,144705.0
2020-01-23 11:10:00,38.49,38.51,38.45,38.46,71877.0,35.5239,35.5423,35.4869,35.4962,71877.0
2020-01-23 11:15:00,38.46,38.46,38.41,38.42,84792.0,35.4962,35.4962,35.45,35.4593,84792.0
2020-01-23 11:20:00,38.42,38.43,38.39,38.42,101040.0,35.4593,35.4685,35.4316,35.4593,101040.0
2020-01-23 11:25:00,38.42,38.44,38.4,38.41,78858.0,35.4593,35.4777,35.4408,35.45,78858.0
2020-01-23 11:30:00,38.41,38.43,38.41,38.43,82353.0,35.45,35.4685,35.45,35.4685,82353.0
2020-01-23 11:35:00,38.43,38.46,38.43,38.45,64689.0,35.4685,35.4962,35.4685,35.4869,64689.0
2020-01-23 11:40:00,38.45,38.46,38.44,38.44,38649.0,35.4869,35.4962,35.4777,35.4777,38649.0
2020-01-23 11:45:00,38.44,38.45,38.42,38.43,93732.0,35.4777,35.4869,35.4593,35.4685,93732.0
2020-01-23 11:50:00,38.43,38.44,38.42,38.44,76671.0,35.4685,35.4777,35.4593,35.4777,76671.0
2020-01-23 11:55:00,38.44,38.45,38.42,38.45,64113.0,35.4777,35.4869,35.4593,35.4869,64113.0
2020-01-23 12:00:00,38.45,38.45,38.43,38.44,63897.0,35.4869,35.4869,35.4685,35.4777,63897.0
2020-01-23 12:05:00,38.44,38.45,38.43,38.45,34344.0,35.4777,35.4869,35.4685,35.4869,34344.0
2020-01-23 12:10:00,38.45,38.47,38.44,38.47,75819.0,35.4869,35.5054,35.4777,35.5054,75819.0
2020-01-23 12:15:00,38.47,38.47,38.46,38.46,57588.0,35.5054,35.5054,35.4962,35.4962,57588.0
2020-01-23 12:20:00,38.46,38.47,38.46,38.47,58101.0,35.4962,35.5054,35.4962,35.5054,58101.0
2020-01-23 12:25:00,38.47,38.47,38.46,38.46,51495.0,35.5054,35.5054,35.4962,35.4962,51495.0
2020-01-23 12:30:00,38.46,38.46,38.41,38.41,120786.0,35.4962,35.4962,35.45,35.45,120786.0
2020-01-23 12:35:00,38.41,38.41,38.35,38.36,114942.0,35.45,35.45,35.3946,35.4039,114942.0
2020-01-23 12:40:00,38.36,38.37,38.36,38.37,67146.0,35.4039,35.4131,35.4039,35.4131,67146.0
2020-01-23 12:45:00,38.37,38.39,38.37,38.38,31908.0,35.4131,35.4316,35.4131,35.4223,31908.0
2020-01-23 12:50:00,38.38,38.39,38.37,38.38,42579.0,35.4223,35.4316,35.4131,35.4223,42579.0
2020-01-23 12:55:00,38.38,38.39,38.37,38.39,33891.0,35.4223,35.4316,35.4131,35.4316,33891.0
2020-01-23 13:00:00,38.39,38.4,38.38,38.38,54741.0,35.4316,35.4408,35.4223,35.4223,54741.0
2020-01-23 13:05:00,38.38,38.4,38.37,38.38,56937.0,35.4223,35.4408,35.4131,35.4223,56937.0
2020-01-23 13:10:00,38.38,38.38,38.37,38.37,50895.0,35.4223,35.4223,35.4131,35.4131,50895.0
2020-01-23 13:15:00,38.37,38.37,38.35,38.36,61788.0,35.4131,35.4131,35.3946,35.4039,61788.0
2020-01-23 13:20:00,38.37,38.4,38.37,38.4,95310.0,35.4131,35.4408,35.4131,35.4408,95310.0
2020-01-23 13:25:00,38.4,38.42,38.39,38.41,78783.0,35.4408,35.4593,35.4316,35.45,78783.0
2020-01-23 13:30:00,38.41,38.42,38.4,38.41,41820.0,35.45,35.4593,35.4408,35.45,41820.0
2020-01-23 13:35:00,38.42,38.43,38.41,38.43,99450.0,35.4593,35.4685,35.45,35.4685,99450.0
2020-01-23 13:40:00,38.43,38.49,38.43,38.48,52614.0,35.4685,35.5239,35.4685,35.5146,52614.0
2020-01-23 13:45:00,38.48,38.53,38.48,38.52,52308.0,35.5146,35.5608,35.5146,35.5515,52308.0
2020-01-23 13:50:00,38.53,38.53,38.49,38.49,41478.0,35.5608,35.5608,35.5239,35.5239,41478.0
2020-01-23 13:55:00,38.49,38.51,38.49,38.5,43770.0,35.5239,35.5423,35.5239,35.5331,43770.0
2020-01-23 14:00:00,38.51,38.52,38.5,38.5,40353.0,35.5423,35.5515,35.5331,35.5331,40353.0
2020-01-23 14:05:00,38.51,38.54,38.5,38.54,40977.0,35.5423,35.57,35.5331,35.57,40977.0
2020-01-23 14:10:00,38.54,38.6,38.54,38.6,82380.0,35.57,35.6254,35.57,35.6254,82380.0
2020-01-23 14:15:00,38.59,38.61,38.59,38.61,83274.0,35.6162,35.6346,35.6162,35.6346,83274.0
2020-01-23 14:20:00,38.61,38.63,38.61,38.63,34935.0,35.6346,35.6531,35.6346,35.6531,34935.0
2020-01-23 14:25:00,38.63,38.63,38.61,38.63,70623.0,35.6531,35.6531,35.6346,35.6531,70623.0
2020-01-23 14:30:00,38.63,38.65,38.62,38.63,76269.0,35.6531,35.6715,35.6438,35.6531,76269.0
2020-01-23 14:35:00,38.64,38.64,38.62,38.62,35181.0,35.6623,35.6623,35.6438,35.6438,35181.0
2020-01-23 14:40:00,38.61,38.62,38.59,38.6,56652.0,35.6346,35.6438,35.6162,35.6254,56652.0
2020-01-23 14:45:00,38.6,38.61,38.56,38.58,46233.0,35.6254,35.6346,35.5885,35.6069,46233.0
2020-01-23 14:50:00,38.58,38.6,38.58,38.6,37287.0,35.6069,35.6254,35.6069,35.6254,37287.0
2020-01-23 14:55:00,38.6,38.62,38.59,38.62,51360.0,35.6254,35.6438,35.6162,35.6438,51360.0
2020-01-23 15:00:00,38.62,38.63,38.6,38.6,35073.0,35.6438,35.6531,35.6254,35.6254,35073.0
2020-01-23 15:05:00,38.61,38.61,38.58,38.6,44067.0,35.6346,35.6346,35.6069,35.6254,44067.0
2020-01-23 15:10:00,38.59,38.59,38.57,38.57,41985.0,35.6162,35.6162,35.5977,35.5977,41985.0
2020-01-23 15:15:00,38.57,38.59,38.57,38.59,49128.0,35.5977,35.6162,35.5977,35.6162,49128.0
2020-01-23 15:20:00,38.59,38.6,38.58,38.59,55752.0,35.6162,35.6254,35.6069,35.6162,55752.0
2020-01-23 15:25:00,38.59,38.61,38.57,38.6,90003.0,35.6162,35.6346,35.5977,35.6254,90003.0
2020-01-23 15:30:00,38.6,38.62,38.59,38.61,62589.0,35.6254,35.6438,35.6162,35.6346,62589.0
2020-01-23 15:35:00,38.61,38.61,38.59,38.59,75750.0,35.6346,35.6346,35.6162,35.6162,75750.0
2020-01-23 15:40:00,38.59,38.6,38.57,38.57,76746.0,35.6162,35.6254,35.5977,35.5977,76746.0
2020-01-23 15:45:00,38.57,38.6,38.57,38.58,91008.0,35.5977,35.6254,35.5977,35.6069,91008.0
2020-01-23 15:50:00,38.58,38.59,38.54,38.59,177873.0,35.6069,35.6162,35.57,35.6162,177873.0
2020-01-23 15:55:00,38.59,38.62,38.59,38.61,391707.0,35.6162,35.6438,35.6162,35.6346,391707.0
2020-01-24 09:30:00,38.67,38.68,38.59,38.63,399042.0,35.69,35.6992,35.6162,35.6531,399042.0
2020-01-24 09:35:00,38.63,38.63,38.51,38.54,194544.0,35.6531,35.6531,35.5423,35.57,194544.0
2020-01-24 09:40:00,38.53,38.57,38.45,38.57,166551.0,35.5608,35.5977,35.4869,35.5977,166551.0
2020-01-24 09:45:00,38.57,38.58,38.53,38.56,73305.0,35.5977,35.6069,35.5608,35.5885,73305.0
2020-01-24 09:50:00,38.55,38.57,38.53,38.55,59979.0,35.5792,35.5977,35.5608,35.5792,59979.0
2020-01-24 09:55:00,38.55,38.58,38.55,38.57,51267.0,35.5792,35.6069,35.5792,35.5977,51267.0
2020-01-24 10:00:00,38.57,38.59,38.55,38.55,66588.0,35.5977,35.6162,35.5792,35.5792,66588.0
2020-01-24 10:05:00,38.56,38.56,38.52,38.53,62142.0,35.5885,35.5885,35.5515,35.5608,62142.0
2020-01-24 10:10:00,38.52,38.54,38.51,38.53,52587.0,35.5515,35.57,35.5423,35.5608,52587.0
2020-01-24 10:15:00,38.53,38.54,38.49,38.49,56370.0,35.5608,35.57,35.5239,35.5239,56370.0
2020-01-24 10:20:00,38.49,38.53,38.48,38.52,76371.0,35.5239,35.5608,35.5146,35.5515,76371.0
2020-01-24 10:25:00,38.51,38.54,38.5,38.52,63948.0,35.5423,35.57,35.5331,35.5515,63948.0
2020-01-24 10:30:00,38.52,38.55,38.51,38.53,74460.0,35.5515,35.5792,35.5423,35.5608,74460.0
2020-01-24 10:35:00,38.53,38.54,38.52,38.53,74730.0,35.5608,35.57,35.5515,35.5608,74730.0
2020-01-24 10:40:00,38.53,38.53,38.51,38.52,53040.0,35.5608,35.5608,35.5423,35.5515,53040.0
2020-01-24 10:45:00,38.52,38.52,38.48,38.48,55104.0,35.5515,35.5515,35.5146,35.5146,55104.0
2020-01-24 10:50:00,38.48,38.5,38.46,38.5,84213.0,35.5146,35.5331,35.4962,35.5331,84213.0
2020-01-24 10:55:00,38.5,38.53,38.49,38.53,53661.0,35.5331,35.5608,35.5239,35.5608,53661.0
2020-01-24 11:00:00,38.53,38.54,38.51,38.54,56157.0,35.5608,35.57,35.5423,35.57,56157.0
2020-01-24 11:05:00,38.54,38.54,38.5,38.51,36057.0,35.57,35.57,35.5331,35.5423,36057.0
2020-01-24 11:10:00,38.51,38.52,38.49,38.5,50919.0,35.5423,35.5515,35.5239,35.5331,50919.0
2020-01-24 11:15:00,38.5,38.52,38.44,38.48,107025.0,35.5331,35.5515,35.4777,35.5146,107025.0
2020-01-24 11:20:00,38.47,38.48,38.43,38.44,57717.0,35.5054,35.5146,35.4685,35.4777,57717.0
2020-01-24 11:25:00,38.44,38.47,38.44,38.47,59691.0,35.4777,35.5054,35.4777,35.5054,59691.0
2020-01-24 11:30:00,38.47,38.47,38.42,38.43,250755.0,35.5054,35.5054,35.4593,35.4685,250755.0
2020-01-24 11:35:00,38.43,38.47,38.43,38.46,65646.0,35.4685,35.5054,35.4685,35.4962,65646.0
2020-01-24 11:40:00,38.47,38.47,38.41,38.42,69828.0,35.5054,35.5054,35.45,35.4593,69828.0
2020-01-24 11:45:00,38.42,38.45,38.41,38.44,65691.0,35.4593,35.4869,35.45,35.4777,65691.0
2020-01-24 11:50:00,38.44,38.45,38.42,38.44,88416.0,35.4777,35.4869,35.4593,35.4777,88416.0
2020-01-24 11:55:00,38.44,38.45,38.4,38.42,60351.0,35.4777,35.4869,35.4408,35.4593,60351.0
2020-01-24 12:00:00,38.42,38.43,38.4,38.42,48789.0,35.4593,35.4685,35.4408,35.4593,48789.0
2020-01-24 12:05:00,38.42,38.42,38.38,38.41,83976.0,35.4593,35.4593,35.4223,35.45,83976.0
2020-01-24 12:10:00,38.4,38.41,38.38,38.39,41871.0,35.4408,35.45,35.4223,35.4316,41871.0
2020-01-24 12:15:00,38.38,38.4,38.34,38.35,119931.0,35.4223,35.4408,35.3854,35.3946,119931.0
2020-01-24 12:20:00,38.35,38.39,38.35,38.38,82947.0,35.3946,35.4316,35.3946,35.4223,82947.0
2020-01-24 12:25:00,38.38,38.39,38.36,38.39,56955.0,35.4223,35.4316,35.4039,35.4316,56955.0
2020-01-24 12:30:00,38.39,38.41,38.38,38.41,66453.0,35.4316,35.45,35.4223,35.45,66453.0
2020-01-24 12:35:00,38.41,38.43,38.41,38.42,50388.0,35.45,35.4685,35.45,35.4593,50388.0
2020-01-24 12:40:00,38.42,38.45,38.42,38.45,77190.0,35.4593,35.4869,35.4593,35.4869,77190.0
2020-01-24 12:45:00,38.45,38.45,38.4,38.41,67764.0,35.4869,35.4869,35.4408,35.45,67764.0
2020-01-24 12:50:00,38.41,38.41,38.39,38.39,38088.0,35.45,35.45,35.4316,35.4316,38088.0
2020-01-24 12:55:00,38.39,38.39,38.35,38.37,55686.0,35.4316,35.4316,35.3946,35.4131,55686.0
2020-01-24 13:00:00,38.37,38.37,38.32,38.32,133704.0,35.4131,35.4131,35.367,35.367,133704.0
2020-01-24 13:05:00,38.32,38.38,38.3,38.36,79545.0,35.367,35.4223,35.3485,35.4039,79545.0
2020-01-24 13:10:00,38.36,38.37,38.34,38.34,68805.0,35.4039,35.4131,35.3854,35.3854,68805.0
2020-01-24 13:15:00,38.35,38.38,38.34,38.36,56745.0,35.3946,35.4223,35.3854,35.4039,56745.0
2020-01-24 13:20:00,38.36,38.43,38.36,38.42,56316.0,35.4039,35.4685,35.4039,35.4593,56316.0
2020-01-24 13:25:00,38.42,38.45,38.38,38.38,54429.0,35.4593,35.4869,35.4223,35.4223,54429.0
2020-01-24 13:30:00,38.38,38.39,38.36,38.37,52485.0,35.4223,35.4316,35.4039,35.4131,52485.0
2020-01-24 13:35:00,38.37,38.37,38.35,38.37,102831.0,35.4131,35.4131,35.3946,35.4131,102831.0
2020-01-24 13:40:00,38.37,38.37,38.34,38.36,75765.0,35.4131,35.4131,35.3854,35.4039,75765.0
2020-01-24 13:45:00,38.36,38.38,38.32,38.33,80340.0,35.4039,35.4223,35.367,35.3762,80340.0
2020-01-24 13:50:00,38.33,38.33,38.3,38.31,83106.0,35.3762,35.3762,35.3485,35.3577,83106.0
2020-01-24 13:55:00,38.31,38.32,38.27,38.29,141804.0,35.3577,35.367,35.3208,35.3393,141804.0
2020-01-24 14:00:00,38.28,38.29,38.23,38.24,98514.0,35.33,35.3393,35.2839,35.2931,98514.0
2020-01-24 14:05:00,38.24,38.27,38.22,38.23,152706.0,35.2931,35.3208,35.2747,35.2839,152706.0
2020-01-24 14:10:00,38.23,38.23,38.18,38.18,109494.0,35.2839,35.2839,35.2377,35.2377,109494.0
2020-01-24 14:15:00,38.18,38.19,38.14,38.14,288573.0,35.2377,35.247,35.2008,35.2008,288573.0
2020-01-24 14:20:00,38.14,38.14,38.07,38.09,268017.0,35.2008,35.2008,35.1362,35.1547,268017.0
2020-01-24 14:25:00,38.1,38.15,38.08,38.13,200031.0,35.1639,35.2101,35.1455,35.1916,200031.0
2020-01-24 14:30:00,38.13,38.14,38.12,38.13,130716.0,35.1916,35.2008,35.1824,35.1916,130716.0
2020-01-24 14:35:00,38.13,38.14,38.09,38.12,99522.0,35.1916,35.2008,35.1547,35.1824,99522.0
2020-01-24 14:40:00,38.12,38.12,38.08,38.08,78498.0,35.1824,35.1824,35.1455,35.1455,78498.0
2020-01-24 14:45:00,38.08,38.09,38.05,38.07,89616.0,35.1455,35.1547,35.1178,35.1362,89616.0
2020-01-24 14:50:00,38.07,38.1,38.07,38.09,102993.0,35.1362,35.1639,35.1362,35.1547,102993.0
2020-01-24 14:55:00,38.09,38.14,38.09,38.13,93720.0,35.1547,35.2008,35.1547,35.1916,93720.0
2020-01-24 15:00:00,38.13,38.16,38.11,38.14,96810.0,35.1916,35.2193,35.1731,35.2008,96810.0
2020-01-24 15:05:00,38.14,38.16,38.12,38.13,101874.0,35.2008,35.2193,35.1824,35.1916,101874.0
2020-01-24 15:10:00,38.14,38.17,38.12,38.13,174900.0,35.2008,35.2285,35.1824,35.1916,174900.0
2020-01-24 15:15:00,38.14,38.17,38.13,38.17,92982.0,35.2008,35.2285,35.1916,35.2285,92982.0
2020-01-24 15:20:00,38.17,38.21,38.16,38.18,102807.0,35.2285,35.2654,35.2193,35.2377,102807.0
2020-01-24 15:25:00,38.18,38.18,38.16,38.16,114288.0,35.2377,35.2377,35.2193,35.2193,114288.0
2020-01-24 15:30:00,38.16,38.17,38.09,38.11,106491.0,35.2193,35.2285,35.1547,35.1731,106491.0
2020-01-24 15:35:00,38.11,38.13,38.07,38.07,159426.0,35.1731,35.1916,35.1362,35.1362,159426.0
2020-01-24 15:40:00,38.07,38.08,38.05,38.07,159030.0,35.1362,35.1455,35.1178,35.1362,159030.0
2020-01-24 15:45:00,38.06,38.1,38.06,38.09,162552.0,35.127,35.1639,35.127,35.1547,162552.0
2020-01-24 15:50:00,38.09,38.09,38.05,38.09,423558.0,35.1547,35.1547,35.1178,35.1547,423558.0
2020-01-24 15:55:00,38.09,38.13,38.06,38.12,1004856.0,35.1547,35.1916,35.127,35.1824,1004856.0
2020-01-27 09:30:00,37.73,37.98,37.56,37.85,893013.0,34.8224,35.0532,34.6655,34.9332,893013.0
2020-01-27 09:35:00,37.85,38.01,37.85,37.9,234222.0,34.9332,35.0808,34.9332,34.9793,234222.0
2020-01-27 09:40:00,37.91,38.02,37.9,38.01,263685.0,34.9886,35.0901,34.9793,35.0808,263685.0
2020-01-27 09:45:00,38.01,38.06,38.0,38.05,160425.0,35.0808,35.127,35.0716,35.1178,160425.0
2020-01-27 09:50:00,38.07,38.07,37.97,38.04,137250.0,35.1362,35.1362,35.0439,35.1085,137250.0
2020-01-27 09:55:00,38.03,38.07,38.02,38.06,149559.0,35.0993,35.1362,35.0901,35.127,149559.0
2020-01-27 10:00:00,38.06,38.08,38.0,38.01,157317.0,35.127,35.1455,35.0716,35.0808,157317.0
2020-01-27 10:05:00,38.01,38.11,38.0,38.11,187059.0,35.0808,35.1731,35.0716,35.1731,187059.0
2020-01-27 10:10:00,38.11,38.12,38.04,38.05,174642.0,35.1731,35.1824,35.1085,35.1178,174642.0
2020-01-27 10:15:00,38.05,38.05,37.97,38.01,204825.0,35.1178,35.1178,35.0439,35.0808,204825.0
2020-01-27 10:20:00,38.01,38.09,38.0,38.09,133422.0,35.0808,35.1547,35.0716,35.1547,133422.0
2020-01-27 10:25:00,38.1,38.15,38.09,38.13,125835.0,35.1639,35.2101,35.1547,35.1916,125835.0
2020-01-27 10:30:00,38.13,38.17,38.1,38.11,190107.0,35.1916,35.2285,35.1639,35.1731,190107.0
2020-01-27 10:35:00,38.11,38.21,38.1,38.2,158382.0,35.1731,35.2654,35.1639,35.2562,158382.0
2020-01-27 10:40:00,38.2,38.2,38.15,38.17,84819.0,35.2562,35.2562,35.2101,35.2285,84819.0
2020-01-27 10:45:00,38.18,38.22,38.17,38.19,117117.0,35.2377,35.2747,35.2285,35.247,117117.0
2020-01-27 10:50:00,38.2,38.22,38.16,38.19,161295.0,35.2562,35.2747,35.2193,35.247,161295.0
2020-01-27 10:55:00,38.19,38.3,38.18,38.29,210024.0,35.247,35.3485,35.2377,35.3393,210024.0
2020-01-27 11:00:00,38.29,38.34,38.28,38.32,213159.0,35.3393,35.3854,35.33,35.367,213159.0
2020-01-27 11:05:00,38.32,38.37,38.31,38.34,158889.0,35.367,35.4131,35.3577,35.3854,158889.0
2020-01-27 11:10:00,38.33,38.35,38.31,38.34,113865.0,35.3762,35.3946,35.3577,35.3854,113865.0
2020-01-27 11:15:00,38.34,38.36,38.33,38.35,82362.0,35.3854,35.4039,35.3762,35.3946,82362.0
2020-01-27 11:20:00,38.35,38.42,38.34,38.37,195099.0,35.3946,35.4593,35.3854,35.4131,195099.0
2020-01-27 11:25:00,38.37,38.4,38.35,38.38,127764.0,35.4131,35.4408,35.3946,35.4223,127764.0
2020-01-27 11:30:00,38.38,38.4,38.34,38.4,167013.0,35.4223,35.4408,35.3854,35.4408,167013.0
2020-01-27 11:35:00,38.4,38.45,38.38,38.39,162240.0,35.4408,35.4869,35.4223,35.4316,162240.0
2020-01-27 11:40:00,38.39,38.43,38.36,38.43,82737.0,35.4316,35.4685,35.4039,35.4685,82737.0
2020-01-27 11:45:00,38.43,38.45,38.42,38.44,155064.0,35.4685,35.4869,35.4593,35.4777,155064.0
2020-01-27 11:50:00,38.44,38.45,38.4,38.45,180510.0,35.4777,35.4869,35.4408,35.4869,180510.0
2020-01-27 11:55:00,38.45,38.49,38.44,38.47,152190.0,35.4869,35.5239,35.4777,35.5054,152190.0
2020-01-27 12:00:00,38.47,38.5,38.46,38.48,124644.0,35.5054,35.5331,35.4962,35.5146,124644.0
2020-01-27 12:05:00,38.48,38.48,38.46,38.48,97653.0,35.5146,35.5146,35.4962,35.5146,97653.0
2020-01-27 12:10:00,38.48,38.51,38.45,38.51,210708.0,35.5146,35.5423,35.4869,35.5423,210708.0
2020-01-27 12:15:00,38.51,38.56,38.5,38.54,209376.0,35.5423,35.5885,35.5331,35.57,209376.0
2020-01-27 12:20:00,38.54,38.63,38.54,38.58,361566.0,35.57,35.6531,35.57,35.6069,361566.0
2020-01-27 12:25:00,38.58,38.59,38.53,38.55,196758.0,35.6069,35.6162,35.5608,35.5792,196758.0
2020-01-27 12:30:00,38.55,38.59,38.54,38.58,128061.0,35.5792,35.6162,35.57,35.6069,128061.0
2020-01-27 12:35:00,38.58,38.59,38.56,38.56,97488.0,35.6069,35.6162,35.5885,35.5885,97488.0
2020-01-27 12:40:00,38.56,38.62,38.55,38.62,117339.0,35.5885,35.6438,35.5792,35.6438,117339.0
2020-01-27 12:45:00,38.62,38.62,38.58,38.6,76272.0,35.6438,35.6438,35.6069,35.6254,76272.0
2020-01-27 12:50:00,38.6,38.61,38.58,38.6,95115.0,35.6254,35.6346,35.6069,35.6254,95115.0
2020-01-27 12:55:00,38.6,38.64,38.59,38.63,366297.0,35.6254,35.6623,35.6162,35.6531,366297.0
2020-01-27 13:00:00,38.63,38.68,38.62,38.66,317958.0,35.6531,35.6992,35.6438,35.6808,317958.0
2020-01-27 13:05:00,38.66,38.7,38.65,38.68,607284.0,35.6808,35.7177,35.6715,35.6992,607284.0
2020-01-27 13:10:00,38.68,38.69,38.66,38.69,308925.0,35.6992,35.7084,35.6808,35.7084,308925.0
2020-01-27 13:15:00,38.69,38.74,38.69,38.73,194778.0,35.7084,35.7546,35.7084,35.7454,194778.0
2020-01-27 13:20:00,38.73,38.74,38.69,38.7,97851.0,35.7454,35.7546,35.7084,35.7177,97851.0
2020-01-27 13:25:00,38.71,38.72,38.68,38.72,97320.0,35.7269,35.7361,35.6992,35.7361,97320.0
2020-01-27 13:30:00,38.72,38.72,38.67,38.69,148866.0,35.7361,35.7361,35.69,35.7084,148866.0
2020-01-27 13:35:00,38.7,38.72,38.68,38.71,163623.0,35.7177,35.7361,35.6992,35.7269,163623.0
2020-01-27 13:40:00,38.71,38.72,38.69,38.69,213465.0,35.7269,35.7361,35.7084,35.7084,213465.0
2020-01-27 13:45:00,38.69,38.7,38.68,38.7,121266.0,35.7084,35.7177,35.6992,35.7177,121266.0
2020-01-27 13:50:00,38.7,38.72,38.64,38.65,141861.0,35.7177,35.7361,35.6623,35.6715,141861.0
2020-01-27 13:55:00,38.65,38.69,38.65,38.66,483576.0,35.6715,35.7084,35.6715,35.6808,483576.0
2020-01-27 14:00:00,38.66,38.66,38.57,38.57,302013.0,35.6808,35.6808,35.5977,35.5977,302013.0
2020-01-27 14:05:00,38.57,38.6,38.57,38.6,80646.0,35.5977,35.6254,35.5977,35.6254,80646.0
2020-01-27 14:10:00,38.6,38.66,38.59,38.65,289236.0,35.6254,35.6808,35.6162,35.6715,289236.0
2020-01-27 14:15:00,38.65,38.69,38.63,38.63,153189.0,35.6715,35.7084,35.6531,35.6531,153189.0
2020-01-27 14:20:00,38.64,38.64,38.6,38.62,67839.0,35.6623,35.6623,35.6254,35.6438,67839.0
2020-01-27 14:25:00,38.62,38.66,38.6,38.65,169134.0,35.6438,35.6808,35.6254,35.6715,169134.0
2020-01-27 14:30:00,38.65,38.68,38.65,38.68,69903.0,35.6715,35.6992,35.6715,35.6992,69903.0
2020-01-27 14:35:00,38.68,38.69,38.64,38.67,59733.0,35.6992,35.7084,35.6623,35.69,59733.0
2020-01-27 14:40:00,38.67,38.68,38.63,38.63,99855.0,35.69,35.6992,35.6531,35.6531,99855.0
2020-01-27 14:45:00,38.63,38.63,38.58,38.58,91029.0,35.6531,35.6531,35.6069,35.6069,91029.0
2020-01-27 14:50:00,38.57,38.59,38.56,38.58,207834.0,35.5977,35.6162,35.5885,35.6069,207834.0
2020-01-27 14:55:00,38.58,38.62,38.57,38.61,148863.0,35.6069,35.6438,35.5977,35.6346,148863.0
2020-01-27 15:00:00,38.61,38.67,38.6,38.66,195201.0,35.6346,35.69,35.6254,35.6808,195201.0
2020-01-27 15:05:00,38.65,38.66,38.62,38.62,95931.0,35.6715,35.6808,35.6438,35.6438,95931.0
2020-01-27 15:10:00,38.61,38.62,38.56,38.57,105246.0,35.6346,35.6438,35.5885,35.5977,105246.0
2020-01-27 15:15:00,38.58,38.63,38.57,38.61,120849.0,35.6069,35.6531,35.5977,35.6346,120849.0
2020-01-27 15:20:00,38.61,38.62,38.59,38.6,99504.0,35.6346,35.6438,35.6162,35.6254,99504.0
2020-01-27 15:25:00,38.6,38.62,38.57,38.59,97815.0,35.6254,35.6438,35.5977,35.6162,97815.0
2020-01-27 15:30:00,38.58,38.6,38.56,38.56,123306.0,35.6069,35.6254,35.5885,35.5885,123306.0
2020-01-27 15:35:00,38.56,38.64,38.55,38.63,234840.0,35.5885,35.6623,35.5792,35.6531,234840.0
2020-01-27 15:40:00,38.63,38.64,38.6,38.63,199014.0,35.6531,35.6623,35.6254,35.6531,199014.0
2020-01-27 15:45:00,38.63,38.66,38.62,38.62,165504.0,35.6531,35.6808,35.6438,35.6438,165504.0
2020-01-27 15:50:00,38.62,38.67,38.61,38.67,672696.0,35.6438,35.69,35.6346,35.69,672696.0
2020-01-27 15:55:00,38.67,38.69,38.61,38.61,920169.0,35.69,35.7084,35.6346,35.6346,920169.0
2020-01-28 09:30:00,38.66,38.84,38.66,38.78,399477.0,35.6808,35.8469,35.6808,35.7915,399477.0
2020-01-28 09:35:00,38.79,38.93,38.77,38.82,287241.0,35.8007,35.93,35.7823,35.8284,287241.0
2020-01-28 09:40:00,38.83,38.87,38.74,38.87,266598.0,35.8377,35.8746,35.7546,35.8746,266598.0
2020-01-28 09:45:00,38.87,38.89,38.79,38.86,207123.0,35.8746,35.893,35.8007,35.8653,207123.0
2020-01-28 09:50:00,38.87,38.89,38.71,38.72,179271.0,35.8746,35.893,35.7269,35.7361,179271.0
2020-01-28 09:55:00,38.73,38.73,38.65,38.68,278067.0,35.7454,35.7454,35.6715,35.6992,278067.0
2020-01-28 10:00:00,38.69,38.73,38.66,38.68,118380.0,35.7084,35.7454,35.6808,35.6992,118380.0
2020-01-28 10:05:00,38.68,38.72,38.67,38.69,135006.0,35.6992,35.7361,35.69,35.7084,135006.0
2020-01-28 10:10:00,38.71,38.73,38.68,38.69,80040.0,35.7269,35.7454,35.6992,35.7084,80040.0
2020-01-28 10:15:00,38.69,38.71,38.68,38.68,57921.0,35.7084,35.7269,35.6992,35.6992,57921.0
2020-01-28 10:20:00,38.69,38.72,38.68,38.72,89781.0,35.7084,35.7361,35.6992,35.7361,89781.0
2020-01-28 10:25:00,38.72,38.75,38.69,38.71,74454.0,35.7361,35.7638,35.7084,35.7269,74454.0
2020-01-28 10:30:00,38.71,38.76,38.71,38.75,79458.0,35.7269,35.7731,35.7269,35.7638,79458.0
2020-01-28 10:35:00,38.76,38.77,38.73,38.75,491502.0,35.7731,35.7823,35.7454,35.7638,491502.0
2020-01-28 10:40:00,38.75,38.82,38.75,38.81,82482.0,35.7638,35.8284,35.7638,35.8192,82482.0
2020-01-28 10:45:00,38.8,38.84,38.8,38.83,50007.0,35.81,35.8469,35.81,35.8377,50007.0
2020-01-28 10:50:00,38.82,38.85,38.8,38.8,65376.0,35.8284,35.8561,35.81,35.81,65376.0
2020-01-28 10:55:00,38.81,38.82,38.74,38.75,67821.0,35.8192,35.8284,35.7546,35.7638,67821.0
2020-01-28 11:00:00,38.76,38.82,38.76,38.79,109743.0,35.7731,35.8284,35.7731,35.8007,109743.0
2020-01-28 11:05:00,38.79,38.84,38.78,38.83,65967.0,35.8007,35.8469,35.7915,35.8377,65967.0
2020-01-28 11:10:00,38.83,38.85,38.82,38.83,70527.0,35.8377,35.8561,35.8284,35.8377,70527.0
2020-01-28 11:15:00,38.82,38.88,38.82,38.85,77700.0,35.8284,35.8838,35.8284,35.8561,77700.0
2020-01-28 11:20:00,38.85,38.95,38.85,38.95,178680.0,35.8561,35.9484,35.8561,35.9484,178680.0
2020-01-28 11:25:00,38.95,38.97,38.9,38.92,133701.0,35.9484,35.9669,35.9023,35.9207,133701.0
2020-01-28 11:30:00,38.92,38.95,38.87,38.87,82716.0,35.9207,35.9484,35.8746,35.8746,82716.0
2020-01-28 11:35:00,38.87,38.91,38.87,38.91,114531.0,35.8746,35.9115,35.8746,35.9115,114531.0
2020-01-28 11:40:00,38.91,38.96,38.9,38.95,85578.0,35.9115,35.9576,35.9023,35.9484,85578.0
2020-01-28 11:45:00,38.95,38.96,38.91,38.92,69429.0,35.9484,35.9576,35.9115,35.9207,69429.0
2020-01-28 11:50:00,38.92,38.93,38.9,38.91,148341.0,35.9207,35.93,35.9023,35.9115,148341.0
2020-01-28 11:55:00,38.91,38.92,38.89,38.91,49443.0,35.9115,35.9207,35.893,35.9115,49443.0
2020-01-28 12:00:00,38.91,38.91,38.88,38.9,67092.0,35.9115,35.9115,35.8838,35.9023,67092.0
2020-01-28 12:05:00,38.9,38.91,38.89,38.91,52392.0,35.9023,35.9115,35.893,35.9115,52392.0
2020-01-28 12:10:00,38.91,38.91,38.88,38.9,48477.0,35.9115,35.9115,35.8838,35.9023,48477.0
2020-01-28 12:15:00,38.9,38.92,38.89,38.92,50016.0,35.9023,35.9207,35.893,35.9207,50016.0
2020-01-28 12:20:00,38.92,38.94,38.91,38.94,94476.0,35.9207,35.9392,35.9115,35.9392,94476.0
2020-01-28 12:25:00,38.94,38.95,38.91,38.92,98862.0,35.9392,35.9484,35.9115,35.9207,98862.0
2020-01-28 12:30:00,38.92,38.95,38.92,38.95,66741.0,35.9207,35.9484,35.9207,35.9484,66741.0
2020-01-28 12:35:00,38.95,38.96,38.94,38.95,55173.0,35.9484,35.9576,35.9392,35.9484,55173.0
2020-01-28 12:40:00,38.95,38.96,38.95,38.96,49389.0,35.9484,35.9576,35.9484,35.9576,49389.0
2020-01-28 12:45:00,38.95,38.96,38.93,38.95,68346.0,35.9484,35.9576,35.93,35.9484,68346.0
2020-01-28 12:50:00,38.95,38.95,38.93,38.94,41295.0,35.9484,35.9484,35.93,35.9392,41295.0
2020-01-28 12:55:00,38.94,38.95,38.93,38.95,58293.0,35.9392,35.9484,35.93,35.9484,58293.0
2020-01-28 13:00:00,38.95,38.95,38.9,38.91,55620.0,35.9484,35.9484,35.9023,35.9115,55620.0
2020-01-28 13:05:00,38.91,38.92,38.9,38.9,44094.0,35.9115,35.9207,35.9023,35.9023,44094.0
2020-01-28 13:10:00,38.9,38.9,38.89,38.89,57795.0,35.9023,35.9023,35.893,35.893,57795.0
2020-01-28 13:15:00,38.89,38.9,38.88,38.88,41928.0,35.893,35.9023,35.8838,35.8838,41928.0
2020-01-28 13:20:00,38.88,38.89,38.88,38.88,64359.0,35.8838,35.893,35.8838,35.8838,64359.0
2020-01-28 13:25:00,38.89,38.89,38.85,38.85,44961.0,35.893,35.893,35.8561,35.8561,44961.0
2020-01-28 13:30:00,38.86,38.88,38.84,38.86,87447.0,35.8653,35.8838,35.8469,35.8653,87447.0
2020-01-28 13:35:00,38.87,38.87,38.81,38.81,66543.0,35.8746,35.8746,35.8192,35.8192,66543.0
2020-01-28 13:40:00,38.81,38.83,38.8,38.81,48156.0,35.8192,35.8377,35.81,35.8192,48156.0
2020-01-28 13:45:00,38.81,38.84,38.81,38.84,28848.0,35.8192,35.8469,35.8192,35.8469,28848.0
2020-01-28 13:50:00,38.84,38.85,38.83,38.84,40521.0,35.8469,35.8561,35.8377,35.8469,40521.0
2020-01-28 13:55:00,38.85,38.85,38.81,38.82,49716.0,35.8561,35.8561,35.8192,35.8284,49716.0
2020-01-28 14:00:00,38.82,38.84,38.82,38.83,35586.0,35.8284,35.8469,35.8284,35.8377,35586.0
2020-01-28 14:05:00,38.83,38.85,38.82,38.85,38244.0,35.8377,35.8561,35.8284,35.8561,38244.0
2020-01-28 14:10:00,38.84,38.89,38.84,38.89,62439.0,35.8469,35.893,35.8469,35.893,62439.0
2020-01-28 14:15:00,38.9,38.95,38.89,38.92,120009.0,35.9023,35.9484,35.893,35.9207,120009.0
2020-01-28 14:20:00,38.93,38.95,38.92,38.93,101352.0,35.93,35.9484,35.9207,35.93,101352.0
2020-01-28 14:25:00,38.93,38.93,38.91,38.91,63942.0,35.93,35.93,35.9115,35.9115,63942.0
2020-01-28 14:30:00,38.91,38.92,38.9,38.91,63162.0,35.9115,35.9207,35.9023,35.9115,63162.0
2020-01-28 14:35:00,38.91,38.94,38.91,38.94,59310.0,35.9115,35.9392,35.9115,35.9392,59310.0
2020-01-28 14:40:00,38.94,38.96,38.94,38.95,53265.0,35.9392,35.9576,35.9392,35.9484,53265.0
2020-01-28 14:45:00,38.96,38.96,38.94,38.94,56025.0,35.9576,35.9576,35.9392,35.9392,56025.0
2020-01-28 14:50:00,38.95,38.95,38.94,38.95,43728.0,35.9484,35.9484,35.9392,35.9484,43728.0
2020-01-28 14:55:00,38.95,38.96,38.95,38.95,42213.0,35.9484,35.9576,35.9484,35.9484,42213.0
2020-01-28 15:00:00,38.95,38.95,38.91,38.91,65904.0,35.9484,35.9484,35.9115,35.9115,65904.0
2020-01-28 15:05:00,38.91,38.94,38.91,38.93,182937.0,35.9115,35.9392,35.9115,35.93,182937.0
2020-01-28 15:10:00,38.93,38.93,38.91,38.92,101760.0,35.93,35.93,35.9115,35.9207,101760.0
2020-01-28 15:15:00,38.93,38.93,38.9,38.93,106878.0,35.93,35.93,35.9023,35.93,106878.0
2020-01-28 15:20:00,38.93,38.94,38.9,38.91,82200.0,35.93,35.9392,35.9023,35.9115,82200.0
2020-01-28 15:25:00,38.91,38.94,38.9,38.94,73506.0,35.9115,35.9392,35.9023,35.9392,73506.0
2020-01-28 15:30:00,38.94,38.95,38.93,38.94,202461.0,35.9392,35.9484,35.93,35.9392,202461.0
2020-01-28 15:35:00,38.94,38.95,38.91,38.91,140772.0,35.9392,35.9484,35.9115,35.9115,140772.0
2020-01-28 15:40:00,38.91,38.93,38.9,38.93,145986.0,35.9115,35.93,35.9023,35.93,145986.0
2020-01-28 15:45:00,38.93,38.96,38.93,38.96,216468.0,35.93,35.9576,35.93,35.9576,216468.0
2020-01-28 15:50:00,38.96,38.96,38.91,38.91,449982.0,35.9576,35.9576,35.9115,35.9115,449982.0
2020-01-28 15:55:00,38.91,38.94,38.85,38.86,591579.0,35.9115,35.9392,35.8561,35.8653,591579.0
2020-01-29 09:30:00,38.85,38.93,38.84,38.89,273108.0,35.8561,35.93,35.8469,35.893,273108.0
2020-01-29 09:35:00,38.89,38.92,38.87,38.91,67380.0,35.893,35.9207,35.8746,35.9115,67380.0
2020-01-29 09:40:00,38.91,38.98,38.9,38.96,132783.0,35.9115,35.9761,35.9023,35.9576,132783.0
2020-01-29 09:45:00,38.96,38.96,38.85,38.88,127776.0,35.9576,35.9576,35.8561,35.8838,127776.0
2020-01-29 09:50:00,38.88,38.94,38.86,38.91,51078.0,35.8838,35.9392,35.8653,35.9115,51078.0
2020-01-29 09:55:00,38.9,38.91,38.85,38.87,37959.0,35.9023,35.9115,35.8561,35.8746,37959.0
2020-01-29 10:00:00,38.88,38.88,38.8,38.81,123159.0,35.8838,35.8838,35.81,35.8192,123159.0
2020-01-29 10:05:00,38.81,38.83,38.77,38.82,100284.0,35.8192,35.8377,35.7823,35.8284,100284.0
2020-01-29 10:10:00,38.81,38.82,38.77,38.81,72768.0,35.8192,35.8284,35.7823,35.8192,72768.0
2020-01-29 10:15:00,38.81,38.86,38.79,38.82,64995.0,35.8192,35.8653,35.8007,35.8284,64995.0
2020-01-29 10:20:00,38.81,38.83,38.79,38.81,39039.0,35.8192,35.8377,35.8007,35.8192,39039.0
2020-01-29 10:25:00,38.81,38.86,38.8,38.86,52938.0,35.8192,35.8653,35.81,35.8653,52938.0
2020-01-29 10:30:00,38.86,38.86,38.81,38.81,38808.0,35.8653,35.8653,35.8192,35.8192,38808.0
2020-01-29 10:35:00,38.82,38.85,38.81,38.81,38271.0,35.8284,35.8561,35.8192,35.8192,38271.0
2020-01-29 10:40:00,38.82,38.83,38.8,38.81,41097.0,35.8284,35.8377,35.81,35.8192,41097.0
2020-01-29 10:45:00,38.81,38.87,38.81,38.86,49272.0,35.8192,35.8746,35.8192,35.8653,49272.0
2020-01-29 10:50:00,38.86,38.9,38.86,38.89,63453.0,35.8653,35.9023,35.8653,35.893,63453.0
2020-01-29 10:55:00,38.89,38.91,38.84,38.86,127470.0,35.893,35.9115,35.8469,35.8653,127470.0
2020-01-29 11:00:00,38.86,38.89,38.86,38.88,41142.0,35.8653,35.893,35.8653,35.8838,41142.0
2020-01-29 11:05:00,38.88,38.91,38.87,38.9,52347.0,35.8838,35.9115,35.8746,35.9023,52347.0
2020-01-29 11:10:00,38.91,38.94,38.89,38.94,74268.0,35.9115,35.9392,35.893,35.9392,74268.0
2020-01-29 11:15:00,38.94,39.01,38.94,38.98,212475.0,35.9392,36.0038,35.9392,35.9761,212475.0
2020-01-29 11:20:00,38.98,39.0,38.97,38.99,67047.0,35.9761,35.9946,35.9669,35.9853,67047.0
2020-01-29 11:25:00,38.99,39.04,38.98,39.02,90858.0,35.9853,36.0315,35.9761,36.013,90858.0
2020-01-29 11:30:00,39.02,39.03,38.99,39.0,35946.0,36.013,36.0222,35.9853,35.9946,35946.0
2020-01-29 11:35:00,39.0,39.01,38.98,38.99,44649.0,35.9946,36.0038,35.9761,35.9853,44649.0
2020-01-29 11:40:00,38.99,39.0,38.97,38.97,44913.0,35.9853,35.9946,35.9669,35.9669,44913.0
2020-01-29 11:45:00,38.98,39.02,38.97,39.0,66144.0,35.9761,36.013,35.9669,35.9946,66144.0
2020-01-29 11:50:00,39.0,39.01,38.98,39.0,36621.0,35.9946,36.0038,35.9761,35.9946,36621.0
2020-01-29 11:55:00,39.0,39.02,39.0,39.02,34149.0,35.9946,36.013,35.9946,36.013,34149.0
2020-01-29 12:00:00,39.02,39.03,39.01,39.01,34095.0,36.013,36.0222,36.0038,36.0038,34095.0
2020-01-29 12:05:00,39.01,39.01,38.98,38.99,31785.0,36.0038,36.0038,35.9761,35.9853,31785.0
2020-01-29 12:10:00,38.99,38.99,38.97,38.98,30327.0,35.9853,35.9853,35.9669,35.9761,30327.0
2020-01-29 12:15:00,38.99,39.0,38.98,38.99,42030.0,35.9853,35.9946,35.9761,35.9853,42030.0
2020-01-29 12:20:00,38.99,38.99,38.97,38.99,24801.0,35.9853,35.9853,35.9669,35.9853,24801.0
2020-01-29 12:25:00,38.98,38.98,38.95,38.95,33492.0,35.9761,35.9761,35.9484,35.9484,33492.0
2020-01-29 12:30:00,38.96,38.97,38.95,38.97,36459.0,35.9576,35.9669,35.9484,35.9669,36459.0
2020-01-29 12:35:00,38.97,38.98,38.95,38.98,77928.0,35.9669,35.9761,35.9484,35.9761,77928.0
2020-01-29 12:40:00,38.98,38.98,38.93,38.94,115224.0,35.9761,35.9761,35.93,35.9392,115224.0
2020-01-29 12:45:00,38.93,38.95,38.93,38.94,27420.0,35.93,35.9484,35.93,35.9392,27420.0
2020-01-29 12:50:00,38.94,38.98,38.94,38.97,49992.0,35.9392,35.9761,35.9392,35.9669,49992.0
2020-01-29 12:55:00,38.97,38.97,38.96,38.96,22116.0,35.9669,35.9669,35.9576,35.9576,22116.0
2020-01-29 13:00:00,38.96,38.98,38.96,38.98,22650.0,35.9576,35.9761,35.9576,35.9761,22650.0
2020-01-29 13:05:00,38.97,38.98,38.97,38.98,33030.0,35.9669,35.9761,35.9669,35.9761,33030.0
2020-01-29 13:10:00,38.98,38.98,38.96,38.96,23484.0,35.9761,35.9761,35.9576,35.9576,23484.0
2020-01-29 13:15:00,38.96,38.99,38.95,38.98,26046.0,35.9576,35.9853,35.9484,35.9761,26046.0
2020-01-29 13:20:00,38.97,38.98,38.96,38.98,34443.0,35.9669,35.9761,35.9576,35.9761,34443.0
2020-01-29 13:25:00,38.98,38.98,38.96,38.98,116043.0,35.9761,35.9761,35.9576,35.9761,116043.0
2020-01-29 13:30:00,38.98,38.99,38.97,38.98,41172.0,35.9761,35.9853,35.9669,35.9761,41172.0
2020-01-29 13:35:00,38.98,38.98,38.95,38.96,24225.0,35.9761,35.9761,35.9484,35.9576,24225.0
2020-01-29 13:40:00,38.96,38.97,38.96,38.96,40347.0,35.9576,35.9669,35.9576,35.9576,40347.0
2020-01-29 13:45:00,38.97,38.97,38.93,38.94,134682.0,35.9669,35.9669,35.93,35.9392,134682.0
2020-01-29 13:50:00,38.94,38.95,38.91,38.93,261681.0,35.9392,35.9484,35.9115,35.93,261681.0
2020-01-29 13:55:00,38.93,38.95,38.92,38.94,39642.0,35.93,35.9484,35.9207,35.9392,39642.0
2020-01-29 14:00:00,38.95,38.99,38.9,38.99,76203.0,35.9484,35.9853,35.9023,35.9853,76203.0
2020-01-29 14:05:00,38.98,39.0,38.97,38.97,73305.0,35.9761,35.9946,35.9669,35.9669,73305.0
2020-01-29 14:10:00,38.97,38.97,38.95,38.96,49425.0,35.9669,35.9669,35.9484,35.9576,49425.0
2020-01-29 14:15:00,38.95,38.97,38.92,38.93,141165.0,35.9484,35.9669,35.9207,35.93,141165.0
2020-01-29 14:20:00,38.93,38.94,38.91,38.92,41043.0,35.93,35.9392,35.9115,35.9207,41043.0
2020-01-29 14:25:00,38.92,38.92,38.9,38.9,56139.0,35.9207,35.9207,35.9023,35.9023,56139.0
2020-01-29 14:30:00,38.91,38.93,38.9,38.92,50247.0,35.9115,35.93,35.9023,35.9207,50247.0
2020-01-29 14:35:00,38.92,38.94,38.9,38.92,40194.0,35.9207,35.9392,35.9023,35.9207,40194.0
2020-01-29 14:40:00,38.92,38.93,38.89,38.9,78858.0,35.9207,35.93,35.893,35.9023,78858.0
2020-01-29 14:45:00,38.9,38.91,38.88,38.9,88440.0,35.9023,35.9115,35.8838,35.9023,88440.0
2020-01-29 14:50:00,38.9,38.91,38.88,38.89,56295.0,35.9023,35.9115,35.8838,35.893,56295.0
2020-01-29 14:55:00,38.89,38.89,38.86,38.86,59160.0,35.893,35.893,35.8653,35.8653,59160.0
2020-01-29 15:00:00,38.87,38.88,38.81,38.83,97806.0,35.8746,35.8838,35.8192,35.8377,97806.0
2020-01-29 15:05:00,38.83,38.85,38.82,38.85,102513.0,35.8377,35.8561,35.8284,35.8561,102513.0
2020-01-29 15:10:00,38.84,38.85,38.78,38.79,97275.0,35.8469,35.8561,35.7915,35.8007,97275.0
2020-01-29 15:15:00,38.79,38.8,38.77,38.8,72735.0,35.8007,35.81,35.7823,35.81,72735.0
2020-01-29 15:20:00,38.8,38.8,38.77,38.79,123471.0,35.81,35.81,35.7823,35.8007,123471.0
2020-01-29 15:25:00,38.8,38.84,38.8,38.83,80646.0,35.81,35.8469,35.81,35.8377,80646.0
2020-01-29 15:30:00,38.83,38.84,38.8,38.84,89049.0,35.8377,35.8469,35.81,35.8469,89049.0
2020-01-29 15:35:00,38.84,38.84,38.78,38.79,174837.0,35.8469,35.8469,35.7915,35.8007,174837.0
2020-01-29 15:40:00,38.79,38.79,38.75,38.77,97416.0,35.8007,35.8007,35.7638,35.7823,97416.0
2020-01-29 15:45:00,38.77,38.77,38.74,38.74,115548.0,35.7823,35.7823,35.7546,35.7546,115548.0
2020-01-29 15:50:00,38.74,38.75,38.7,38.72,327783.0,35.7546,35.7638,35.7177,35.7361,327783.0
2020-01-29 15:55:00,38.71,38.72,38.63,38.64,932331.0,35.7269,35.7361,35.6531,35.6623,932331.0
2020-01-30 09:30:00,38.54,38.63,38.51,38.57,420798.0,35.57,35.6531,35.5423,35.5977,420798.0
2020-01-30 09:35:00,38.59,38.78,38.56,38.71,189690.0,35.6162,35.7915,35.5885,35.7269,189690.0
2020-01-30 09:40:00,38.7,38.7,38.56,38.58,72576.0,35.7177,35.7177,35.5885,35.6069,72576.0
2020-01-30 09:45:00,38.59,38.66,38.57,38.66,88926.0,35.6162,35.6808,35.5977,35.6808,88926.0
2020-01-30 09:50:00,38.66,38.72,38.64,38.72,106347.0,35.6808,35.7361,35.6623,35.7361,106347.0
2020-01-30 09:55:00,38.72,38.76,38.68,38.73,94428.0,35.7361,35.7731,35.6992,35.7454,94428.0
2020-01-30 10:00:00,38.73,38.73,38.66,38.67,102219.0,35.7454,35.7454,35.6808,35.69,102219.0
2020-01-30 10:05:00,38.67,38.69,38.6,38.61,104424.0,35.69,35.7084,35.6254,35.6346,104424.0
2020-01-30 10:10:00,38.61,38.62,38.58,38.61,96318.0,35.6346,35.6438,35.6069,35.6346,96318.0
2020-01-30 10:15:00,38.61,38.63,38.57,38.59,222300.0,35.6346,35.6531,35.5977,35.6162,222300.0
2020-01-30 10:20:00,38.59,38.61,38.57,38.58,75570.0,35.6162,35.6346,35.5977,35.6069,75570.0
2020-01-30 10:25:00,38.58,38.59,38.52,38.58,123876.0,35.6069,35.6162,35.5515,35.6069,123876.0
2020-01-30 10:30:00,38.58,38.6,38.52,38.53,60672.0,35.6069,35.6254,35.5515,35.5608,60672.0
2020-01-30 10:35:00,38.53,38.54,38.49,38.5,127773.0,35.5608,35.57,35.5239,35.5331,127773.0
2020-01-30 10:40:00,38.5,38.51,38.47,38.49,89316.0,35.5331,35.5423,35.5054,35.5239,89316.0
2020-01-30 10:45:00,38.49,38.54,38.48,38.52,86466.0,35.5239,35.57,35.5146,35.5515,86466.0
2020-01-30 10:50:00,38.52,38.54,38.5,38.51,76320.0,35.5515,35.57,35.5331,35.5423,76320.0
2020-01-30 10:55:00,38.51,38.56,38.48,38.54,90948.0,35.5423,35.5885,35.5146,35.57,90948.0
2020-01-30 11:00:00,38.53,38.59,38.52,38.58,88515.0,35.5608,35.6162,35.5515,35.6069,88515.0
2020-01-30 11:05:00,38.58,38.6,38.55,38.55,95748.0,35.6069,35.6254,35.5792,35.5792,95748.0
2020-01-30 11:10:00,38.56,38.57,38.55,38.57,55914.0,35.5885,35.5977,35.5792,35.5977,55914.0
2020-01-30 11:15:00,38.56,38.56,38.51,38.55,53697.0,35.5885,35.5885,35.5423,35.5792,53697.0
2020-01-30 11:20:00,38.55,38.57,38.54,38.56,57243.0,35.5792,35.5977,35.57,35.5885,57243.0
2020-01-30 11:25:00,38.55,38.57,38.51,38.51,60414.0,35.5792,35.5977,35.5423,35.5423,60414.0
2020-01-30 11:30:00,38.51,38.53,38.49,38.5,143973.0,35.5423,35.5608,35.5239,35.5331,143973.0
2020-01-30 11:35:00,38.5,38.56,38.5,38.52,353205.0,35.5331,35.5885,35.5331,35.5515,353205.0
2020-01-30 11:40:00,38.53,38.56,38.52,38.56,60501.0,35.5608,35.5885,35.5515,35.5885,60501.0
2020-01-30 11:45:00,38.56,38.58,38.54,38.57,51726.0,35.5885,35.6069,35.57,35.5977,51726.0
2020-01-30 11:50:00,38.57,38.6,38.57,38.58,46365.0,35.5977,35.6254,35.5977,35.6069,46365.0
2020-01-30 11:55:00,38.58,38.59,38.55,38.55,54171.0,35.6069,35.6162,35.5792,35.5792,54171.0
2020-01-30 12:00:00,38.55,38.57,38.54,38.56,46773.0,35.5792,35.5977,35.57,35.5885,46773.0
2020-01-30 12:05:00,38.55,38.56,38.54,38.55,32931.0,35.5792,35.5885,35.57,35.5792,32931.0
2020-01-30 12:10:00,38.55,38.56,38.52,38.56,63987.0,35.5792,35.5885,35.5515,35.5885,63987.0
2020-01-30 12:15:00,38.56,38.58,38.55,38.57,70404.0,35.5885,35.6069,35.5792,35.5977,70404.0
2020-01-30 12:20:00,38.57,38.62,38.55,38.61,231672.0,35.5977,35.6438,35.5792,35.6346,231672.0
2020-01-30 12:25:00,38.6,38.61,38.54,38.55,52098.0,35.6254,35.6346,35.57,35.5792,52098.0
2020-01-30 12:30:00,38.54,38.55,38.53,38.55,61377.0,35.57,35.5792,35.5608,35.5792,61377.0
2020-01-30 12:35:00,38.55,38.56,38.5,38.51,75069.0,35.5792,35.5885,35.5331,35.5423,75069.0
2020-01-30 12:40:00,38.5,38.53,38.49,38.52,49308.0,35.5331,35.5608,35.5239,35.5515,49308.0
2020-01-30 12:45:00,38.52,38.53,38.51,38.52,94668.0,35.5515,35.5608,35.5423,35.5515,94668.0
2020-01-30 12:50:00,38.52,38.53,38.48,38.49,71979.0,35.5515,35.5608,35.5146,35.5239,71979.0
2020-01-30 12:55:00,38.49,38.5,38.48,38.49,53148.0,35.5239,35.5331,35.5146,35.5239,53148.0
2020-01-30 13:00:00,38.49,38.5,38.48,38.49,50211.0,35.5239,35.5331,35.5146,35.5239,50211.0
2020-01-30 13:05:00,38.49,38.49,38.45,38.46,29397.0,35.5239,35.5239,35.4869,35.4962,29397.0
2020-01-30 13:10:00,38.46,38.5,38.46,38.48,52014.0,35.4962,35.5331,35.4962,35.5146,52014.0
2020-01-30 13:15:00,38.47,38.51,38.46,38.46,66948.0,35.5054,35.5423,35.4962,35.4962,66948.0
2020-01-30 13:20:00,38.46,38.48,38.44,38.46,178392.0,35.4962,35.5146,35.4777,35.4962,178392.0
2020-01-30 13:25:00,38.47,38.52,38.46,38.5,162642.0,35.5054,35.5515,35.4962,35.5331,162642.0
2020-01-30 13:30:00,38.5,38.55,38.49,38.55,64491.0,35.5331,35.5792,35.5239,35.5792,64491.0
2020-01-30 13:35:00,38.55,38.57,38.53,38.57,207129.0,35.5792,35.5977,35.5608,35.5977,207129.0
2020-01-30 13:40:00,38.57,38.61,38.57,38.6,49710.0,35.5977,35.6346,35.5977,35.6254,49710.0
2020-01-30 13:45:00,38.6,38.61,38.58,38.59,52674.0,35.6254,35.6346,35.6069,35.6162,52674.0
2020-01-30 13:50:00,38.59,38.6,38.58,38.6,37413.0,35.6162,35.6254,35.6069,35.6254,37413.0
2020-01-30 13:55:00,38.6,38.61,38.58,38.6,54237.0,35.6254,35.6346,35.6069,35.6254,54237.0
2020-01-30 14:00:00,38.6,38.61,38.58,38.59,58524.0,35.6254,35.6346,35.6069,35.6162,58524.0
2020-01-30 14:05:00,38.59,38.62,38.59,38.61,57342.0,35.6162,35.6438,35.6162,35.6346,57342.0
2020-01-30 14:10:00,38.61,38.62,38.6,38.62,111000.0,35.6346,35.6438,35.6254,35.6438,111000.0
2020-01-30 14:15:00,38.62,38.63,38.61,38.63,61947.0,35.6438,35.6531,35.6346,35.6531,61947.0
2020-01-30 14:20:00,38.63,38.65,38.62,38.64,41205.0,35.6531,35.6715,35.6438,35.6623,41205.0
2020-01-30 14:25:00,38.65,38.65,38.64,38.65,40668.0,35.6715,35.6715,35.6623,35.6715,40668.0
2020-01-30 14:30:00,38.65,38.67,38.65,38.66,51246.0,35.6715,35.69,35.6715,35.6808,51246.0
2020-01-30 14:35:00,38.66,38.66,38.64,38.65,138294.0,35.6808,35.6808,35.6623,35.6715,138294.0
2020-01-30 14:40:00,38.65,38.74,38.64,38.66,169749.0,35.6715,35.7546,35.6623,35.6808,169749.0
2020-01-30 14:45:00,38.67,38.73,38.64,38.72,113355.0,35.69,35.7454,35.6623,35.7361,113355.0
2020-01-30 14:50:00,38.73,38.73,38.67,38.73,151284.0,35.7454,35.7454,35.69,35.7454,151284.0
2020-01-30 14:55:00,38.73,38.78,38.73,38.75,100935.0,35.7454,35.7915,35.7454,35.7638,100935.0
2020-01-30 15:00:00,38.76,38.8,38.73,38.8,101214.0,35.7731,35.81,35.7454,35.81,101214.0
2020-01-30 15:05:00,38.79,38.8,38.77,38.77,77235.0,35.8007,35.81,35.7823,35.7823,77235.0
2020-01-30 15:10:00,38.76,38.79,38.76,38.78,68586.0,35.7731,35.8007,35.7731,35.7915,68586.0
2020-01-30 15:15:00,38.78,38.85,38.78,38.81,145152.0,35.7915,35.8561,35.7915,35.8192,145152.0
2020-01-30 15:20:00,38.81,38.84,38.8,38.82,130503.0,35.8192,35.8469,35.81,35.8284,130503.0
2020-01-30 15:25:00,38.82,38.83,38.79,38.79,104778.0,35.8284,35.8377,35.8007,35.8007,104778.0
2020-01-30 15:30:00,38.79,38.83,38.78,38.81,84840.0,35.8007,35.8377,35.7915,35.8192,84840.0
2020-01-30 15:35:00,38.81,38.82,38.78,38.82,113052.0,35.8192,35.8284,35.7915,35.8284,113052.0
2020-01-30 15:40:00,38.82,38.89,38.81,38.85,215406.0,35.8284,35.893,35.8192,35.8561,215406.0
2020-01-30 15:45:00,38.85,38.89,38.84,38.88,164178.0,35.8561,35.893,35.8469,35.8838,164178.0
2020-01-30 15:50:00,38.88,38.89,38.84,38.84,305796.0,35.8838,35.893,35.8469,35.8469,305796.0
2020-01-30 15:55:00,38.84,38.91,38.84,38.86,951987.0,35.8469,35.9115,35.8469,35.8653,951987.0
2020-01-31 09:30:00,38.6,38.75,38.6,38.63,580779.0,35.6254,35.7638,35.6254,35.6531,580779.0
2020-01-31 09:35:00,38.62,38.63,38.5,38.63,209316.0,35.6438,35.6531,35.5331,35.6531,209316.0
2020-01-31 09:40:00,38.62,38.65,38.53,38.55,451869.0,35.6438,35.6715,35.5608,35.5792,451869.0
2020-01-31 09:45:00,38.54,38.63,38.53,38.6,236571.0,35.57,35.6531,35.5608,35.6254,236571.0
2020-01-31 09:50:00,38.62,38.65,38.51,38.53,236892.0,35.6438,35.6715,35.5423,35.5608,236892.0
2020-01-31 09:55:00,38.53,38.55,38.46,38.49,152568.0,35.5608,35.5792,35.4962,35.5239,152568.0
2020-01-31 10:00:00,38.49,38.5,38.39,38.39,265359.0,35.5239,35.5331,35.4316,35.4316,265359.0
2020-01-31 10:05:00,38.4,38.45,38.39,38.43,99843.0,35.4408,35.4869,35.4316,35.4685,99843.0
2020-01-31 10:10:00,38.43,38.48,38.38,38.43,161718.0,35.4685,35.5146,35.4223,35.4685,161718.0
2020-01-31 10:15:00,38.43,38.44,38.35,38.38,148845.0,35.4685,35.4777,35.3946,35.4223,148845.0
2020-01-31 10:20:00,38.39,38.39,38.34,38.39,133773.0,35.4316,35.4316,35.3854,35.4316,133773.0
2020-01-31 10:25:00,38.39,38.39,38.3,38.34,1202823.0,35.4316,35.4316,35.3485,35.3854,1202823.0
2020-01-31 10:30:00,38.34,38.35,38.3,38.34,103425.0,35.3854,35.3946,35.3485,35.3854,103425.0
2020-01-31 10:35:00,38.35,38.36,38.31,38.33,109512.0,35.3946,35.4039,35.3577,35.3762,109512.0
2020-01-31 10:40:00,38.33,38.37,38.3,38.31,113316.0,35.3762,35.4131,35.3485,35.3577,113316.0
2020-01-31 10:45:00,38.3,38.33,38.3,38.31,71820.0,35.3485,35.3762,35.3485,35.3577,71820.0
2020-01-31 10:50:00,38.31,38.31,38.23,38.27,183645.0,35.3577,35.3577,35.2839,35.3208,183645.0
2020-01-31 10:55:00,38.27,38.29,38.26,38.28,130719.0,35.3208,35.3393,35.3116,35.33,130719.0
2020-01-31 11:00:00,38.27,38.31,38.26,38.28,138570.0,35.3208,35.3577,35.3116,35.33,138570.0
2020-01-31 11:05:00,38.28,38.28,38.23,38.24,110901.0,35.33,35.33,35.2839,35.2931,110901.0
2020-01-31 11:10:00,38.24,38.28,38.2,38.2,102933.0,35.2931,35.33,35.2562,35.2562,102933.0
2020-01-31 11:15:00,38.2,38.24,38.15,38.24,225687.0,35.2562,35.2931,35.2101,35.2931,225687.0
2020-01-31 11:20:00,38.24,38.27,38.22,38.23,105681.0,35.2931,35.3208,35.2747,35.2839,105681.0
2020-01-31 11:25:00,38.23,38.24,38.17,38.18,224280.0,35.2839,35.2931,35.2285,35.2377,224280.0
2020-01-31 11:30:00,38.19,38.22,38.16,38.21,179070.0,35.247,35.2747,35.2193,35.2654,179070.0
2020-01-31 11:35:00,38.21,38.23,38.18,38.19,175290.0,35.2654,35.2839,35.2377,35.247,175290.0
2020-01-31 11:40:00,38.19,38.22,38.18,38.21,101895.0,35.247,35.2747,35.2377,35.2654,101895.0
2020-01-31 11:45:00,38.21,38.22,38.18,38.2,207921.0,35.2654,35.2747,35.2377,35.2562,207921.0
2020-01-31 11:50:00,38.2,38.2,38.16,38.18,126717.0,35.2562,35.2562,35.2193,35.2377,126717.0
2020-01-31 11:55:00,38.18,38.25,38.18,38.25,161316.0,35.2377,35.3024,35.2377,35.3024,161316.0
2020-01-31 12:00:00,38.26,38.26,38.21,38.21,106272.0,35.3116,35.3116,35.2654,35.2654,106272.0
2020-01-31 12:05:00,38.21,38.21,38.16,38.18,83427.0,35.2654,35.2654,35.2193,35.2377,83427.0
2020-01-31 12:10:00,38.18,38.2,38.17,38.17,127113.0,35.2377,35.2562,35.2285,35.2285,127113.0
2020-01-31 12:15:00,38.17,38.18,38.14,38.17,99570.0,35.2285,35.2377,35.2008,35.2285,99570.0
2020-01-31 12:20:00,38.17,38.18,38.13,38.13,65373.0,35.2285,35.2377,35.1916,35.1916,65373.0
2020-01-31 12:25:00,38.12,38.16,38.11,38.15,114744.0,35.1824,35.2193,35.1731,35.2101,114744.0
2020-01-31 12:30:00,38.15,38.15,38.12,38.12,148203.0,35.2101,35.2101,35.1824,35.1824,148203.0
2020-01-31 12:35:00,38.12,38.12,38.03,38.03,147117.0,35.1824,35.1824,35.0993,35.0993,147117.0
2020-01-31 12:40:00,38.03,38.1,38.01,38.08,126300.0,35.0993,35.1639,35.0808,35.1455,126300.0
2020-01-31 12:45:00,38.08,38.11,38.07,38.08,130134.0,35.1455,35.1731,35.1362,35.1455,130134.0
2020-01-31 12:50:00,38.08,38.08,38.01,38.05,180921.0,35.1455,35.1455,35.0808,35.1178,180921.0
2020-01-31 12:55:00,38.06,38.09,38.05,38.07,58290.0,35.127,35.1547,35.1178,35.1362,58290.0
2020-01-31 13:00:00,38.07,38.09,38.06,38.06,91104.0,35.1362,35.1547,35.127,35.127,91104.0
2020-01-31 13:05:00,38.06,38.07,38.03,38.04,96591.0,35.127,35.1362,35.0993,35.1085,96591.0
2020-01-31 13:10:00,38.04,38.04,38.0,38.01,68049.0,35.1085,35.1085,35.0716,35.0808,68049.0
2020-01-31 13:15:00,38.01,38.04,38.0,38.02,105021.0,35.0808,35.1085,35.0716,35.0901,105021.0
2020-01-31 13:20:00,38.02,38.05,38.0,38.05,142875.0,35.0901,35.1178,35.0716,35.1178,142875.0
2020-01-31 13:25:00,38.05,38.05,38.02,38.04,82848.0,35.1178,35.1178,35.0901,35.1085,82848.0
2020-01-31 13:30:00,38.03,38.03,38.0,38.03,110208.0,35.0993,35.0993,35.0716,35.0993,110208.0
2020-01-31 13:35:00,38.03,38.03,38.0,38.01,212568.0,35.0993,35.0993,35.0716,35.0808,212568.0
2020-01-31 13:40:00,38.01,38.03,37.98,38.0,149715.0,35.0808,35.0993,35.0532,35.0716,149715.0
2020-01-31 13:45:00,38.0,38.01,37.97,37.99,94764.0,35.0716,35.0808,35.0439,35.0624,94764.0
2020-01-31 13:50:00,38.0,38.0,37.97,37.99,168372.0,35.0716,35.0716,35.0439,35.0624,168372.0
2020-01-31 13:55:00,37.99,38.03,37.99,38.03,161535.0,35.0624,35.0993,35.0624,35.0993,161535.0
2020-01-31 14:00:00,38.03,38.08,38.03,38.08,142686.0,35.0993,35.1455,35.0993,35.1455,142686.0
2020-01-31 14:05:00,38.08,38.11,38.07,38.07,220230.0,35.1455,35.1731,35.1362,35.1362,220230.0
2020-01-31 14:10:00,38.07,38.09,38.04,38.05,88314.0,35.1362,35.1547,35.1085,35.1178,88314.0
2020-01-31 14:15:00,38.05,38.08,38.04,38.08,80076.0,35.1178,35.1455,35.1085,35.1455,80076.0
2020-01-31 14:20:00,38.08,38.08,38.01,38.02,159534.0,35.1455,35.1455,35.0808,35.0901,159534.0
2020-01-31 14:25:00,38.02,38.07,38.02,38.07,72432.0,35.0901,35.1362,35.0901,35.1362,72432.0
2020-01-31 14:30:00,38.06,38.14,38.05,38.12,101085.0,35.127,35.2008,35.1178,35.1824,101085.0
2020-01-31 14:35:00,38.12,38.13,38.09,38.11,85329.0,35.1824,35.1916,35.1547,35.1731,85329.0
2020-01-31 14:40:00,38.11,38.12,38.07,38.08,128799.0,35.1731,35.1824,35.1362,35.1455,128799.0
2020-01-31 14:45:00,38.08,38.09,38.04,38.05,145728.0,35.1455,35.1547,35.1085,35.1178,145728.0
2020-01-31 14:50:00,38.05,38.06,38.04,38.05,108786.0,35.1178,35.127,35.1085,35.1178,108786.0
2020-01-31 14:55:00,38.04,38.1,38.04,38.08,109110.0,35.1085,35.1639,35.1085,35.1455,109110.0
2020-01-31 15:00:00,38.08,38.11,38.08,38.09,109890.0,35.1455,35.1731,35.1455,35.1547,109890.0
2020-01-31 15:05:00,38.09,38.09,38.06,38.08,130986.0,35.1547,35.1547,35.127,35.1455,130986.0
2020-01-31 15:10:00,38.07,38.08,38.05,38.06,144231.0,35.1362,35.1455,35.1178,35.127,144231.0
2020-01-31 15:15:00,38.06,38.07,38.04,38.06,127614.0,35.127,35.1362,35.1085,35.127,127614.0
2020-01-31 15:20:00,38.05,38.08,38.04,38.08,166266.0,35.1178,35.1455,35.1085,35.1455,166266.0
2020-01-31 15:25:00,38.08,38.08,38.03,38.03,155937.0,35.1455,35.1455,35.0993,35.0993,155937.0
2020-01-31 15:30:00,38.03,38.07,38.01,38.05,226251.0,35.0993,35.1362,35.0808,35.1178,226251.0
2020-01-31 15:35:00,38.04,38.05,38.02,38.04,265584.0,35.1085,35.1178,35.0901,35.1085,265584.0
2020-01-31 15:40:00,38.05,38.08,38.0,38.08,326544.0,35.1178,35.1455,35.0716,35.1455,326544.0
2020-01-31 15:45:00,38.08,38.15,38.08,38.12,545673.0,35.1455,35.2101,35.1455,35.1824,545673.0
2020-01-31 15:50:00,38.11,38.17,38.09,38.16,480825.0,35.1731,35.2285,35.1547,35.2193,480825.0
2020-01-31 15:55:00,38.16,38.19,38.13,38.16,1224300.0,35.2193,35.247,35.1916,35.2193,1224300.0
2020-02-03 09:30:00,38.3,38.46,38.27,38.32,417033.0,35.3485,35.4962,35.3208,35.367,417033.0
2020-02-03 09:35:00,38.32,38.33,38.25,38.32,157875.0,35.367,35.3762,35.3024,35.367,157875.0
2020-02-03 09:40:00,38.35,38.35,38.24,38.25,104199.0,35.3946,35.3946,35.2931,35.3024,104199.0
2020-02-03 09:45:00,38.27,38.41,38.26,38.35,144588.0,35.3208,35.45,35.3116,35.3946,144588.0
2020-02-03 09:50:00,38.36,38.38,38.3,38.3,85080.0,35.4039,35.4223,35.3485,35.3485,85080.0
2020-02-03 09:55:00,38.3,38.33,38.28,38.28,133362.0,35.3485,35.3762,35.33,35.33,133362.0
2020-02-03 10:00:00,38.28,38.34,38.2,38.24,150492.0,35.33,35.3854,35.2562,35.2931,150492.0
2020-02-03 10:05:00,38.24,38.26,38.17,38.21,94719.0,35.2931,35.3116,35.2285,35.2654,94719.0
2020-02-03 10:10:00,38.21,38.28,38.2,38.21,89244.0,35.2654,35.33,35.2562,35.2654,89244.0
2020-02-03 10:15:00,38.21,38.23,38.17,38.17,111144.0,35.2654,35.2839,35.2285,35.2285,111144.0
2020-02-03 10:20:00,38.18,38.22,38.17,38.21,124122.0,35.2377,35.2747,35.2285,35.2654,124122.0
2020-02-03 10:25:00,38.21,38.26,38.21,38.25,103344.0,35.2654,35.3116,35.2654,35.3024,103344.0
2020-02-03 10:30:00,38.26,38.26,38.19,38.19,71547.0,35.3116,35.3116,35.247,35.247,71547.0
2020-02-03 10:35:00,38.19,38.19,38.14,38.15,121464.0,35.247,35.247,35.2008,35.2101,121464.0
2020-02-03 10:40:00,38.15,38.16,38.11,38.13,110307.0,35.2101,35.2193,35.1731,35.1916,110307.0
2020-02-03 10:45:00,38.13,38.14,38.09,38.11,140112.0,35.1916,35.2008,35.1547,35.1731,140112.0
2020-02-03 10:50:00,38.11,38.14,38.1,38.12,109326.0,35.1731,35.2008,35.1639,35.1824,109326.0
2020-02-03 10:55:00,38.12,38.14,38.11,38.12,155382.0,35.1824,35.2008,35.1731,35.1824,155382.0
2020-02-03 11:00:00,38.13,38.15,38.12,38.15,119796.0,35.1916,35.2101,35.1824,35.2101,119796.0
2020-02-03 11:05:00,38.16,38.19,38.14,38.18,94944.0,35.2193,35.247,35.2008,35.2377,94944.0
2020-02-03 11:10:00,38.18,38.21,38.17,38.18,99813.0,35.2377,35.2654,35.2285,35.2377,99813.0
2020-02-03 11:15:00,38.18,38.2,38.16,38.2,142398.0,35.2377,35.2562,35.2193,35.2562,142398.0
2020-02-03 11:20:00,38.2,38.29,38.2,38.26,177081.0,35.2562,35.3393,35.2562,35.3116,177081.0
2020-02-03 11:25:00,38.26,38.28,38.23,38.23,84474.0,35.3116,35.33,35.2839,35.2839,84474.0
2020-02-03 11:30:00,38.24,38.24,38.17,38.18,70092.0,35.2931,35.2931,35.2285,35.2377,70092.0
2020-02-03 11:35:00,38.18,38.18,38.14,38.14,94185.0,35.2377,35.2377,35.2008,35.2008,94185.0
2020-02-03 11:40:00,38.14,38.16,38.1,38.13,110622.0,35.2008,35.2193,35.1639,35.1916,110622.0
2020-02-03 11:45:00,38.12,38.12,38.08,38.09,87930.0,35.1824,35.1824,35.1455,35.1547,87930.0
2020-02-03 11:50:00,38.08,38.1,38.05,38.1,90150.0,35.1455,35.1639,35.1178,35.1639,90150.0
2020-02-03 11:55:00,38.1,38.11,38.08,38.11,37677.0,35.1639,35.1731,35.1455,35.1731,37677.0
2020-02-03 12:00:00,38.1,38.1,38.07,38.1,44352.0,35.1639,35.1639,35.1362,35.1639,44352.0
2020-02-03 12:05:00,38.1,38.11,38.07,38.07,41874.0,35.1639,35.1731,35.1362,35.1362,41874.0
2020-02-03 12:10:00,38.07,38.13,38.05,38.11,62949.0,35.1362,35.1916,35.1178,35.1731,62949.0
2020-02-03 12:15:00,38.11,38.15,38.11,38.14,56208.0,35.1731,35.2101,35.1731,35.2008,56208.0
2020-02-03 12:20:00,38.14,38.17,38.13,38.16,64518.0,35.2008,35.2285,35.1916,35.2193,64518.0
2020-02-03 12:25:00,38.16,38.17,38.14,38.15,81657.0,35.2193,35.2285,35.2008,35.2101,81657.0
2020-02-03 12:30:00,38.15,38.15,38.1,38.12,56928.0,35.2101,35.2101,35.1639,35.1824,56928.0
2020-02-03 12:35:00,38.12,38.13,38.11,38.12,40605.0,35.1824,35.1916,35.1731,35.1824,40605.0
2020-02-03 12:40:00,38.12,38.15,38.12,38.15,109614.0,35.1824,35.2101,35.1824,35.2101,109614.0
2020-02-03 12:45:00,38.15,38.18,38.15,38.16,61452.0,35.2101,35.2377,35.2101,35.2193,61452.0
2020-02-03 12:50:00,38.16,38.21,38.15,38.21,134223.0,35.2193,35.2654,35.2101,35.2654,134223.0
2020-02-03 12:55:00,38.21,38.22,38.2,38.22,91383.0,35.2654,35.2747,35.2562,35.2747,91383.0
2020-02-03 13:00:00,38.22,38.23,38.2,38.2,150417.0,35.2747,35.2839,35.2562,35.2562,150417.0
2020-02-03 13:05:00,38.2,38.23,38.2,38.21,125574.0,35.2562,35.2839,35.2562,35.2654,125574.0
2020-02-03 13:10:00,38.21,38.22,38.15,38.17,67347.0,35.2654,35.2747,35.2101,35.2285,67347.0
2020-02-03 13:15:00,38.16,38.18,38.14,38.17,44292.0,35.2193,35.2377,35.2008,35.2285,44292.0
2020-02-03 13:20:00,38.17,38.17,38.15,38.15,51810.0,35.2285,35.2285,35.2101,35.2101,51810.0
2020-02-03 13:25:00,38.15,38.16,38.14,38.14,51804.0,35.2101,35.2193,35.2008,35.2008,51804.0
2020-02-03 13:30:00,38.14,38.16,38.13,38.16,55395.0,35.2008,35.2193,35.1916,35.2193,55395.0
2020-02-03 13:35:00,38.16,38.19,38.16,38.19,51174.0,35.2193,35.247,35.2193,35.247,51174.0
2020-02-03 13:40:00,38.19,38.2,38.17,38.19,53799.0,35.247,35.2562,35.2285,35.247,53799.0
2020-02-03 13:45:00,38.19,38.23,38.19,38.22,53085.0,35.247,35.2839,35.247,35.2747,53085.0
2020-02-03 13:50:00,38.22,38.22,38.19,38.21,74292.0,35.2747,35.2747,35.247,35.2654,74292.0
2020-02-03 13:55:00,38.21,38.24,38.21,38.23,51771.0,35.2654,35.2931,35.2654,35.2839,51771.0
2020-02-03 14:00:00,38.23,38.23,38.19,38.19,75123.0,35.2839,35.2839,35.247,35.247,75123.0
2020-02-03 14:05:00,38.19,38.19,38.16,38.17,65898.0,35.247,35.247,35.2193,35.2285,65898.0
2020-02-03 14:10:00,38.17,38.17,38.13,38.14,65844.0,35.2285,35.2285,35.1916,35.2008,65844.0
2020-02-03 14:15:00,38.13,38.16,38.13,38.16,68229.0,35.1916,35.2193,35.1916,35.2193,68229.0
2020-02-03 14:20:00,38.16,38.18,38.14,38.15,92901.0,35.2193,35.2377,35.2008,35.2101,92901.0
2020-02-03 14:25:00,38.15,38.16,38.08,38.08,71139.0,35.2101,35.2193,35.1455,35.1455,71139.0
2020-02-03 14:30:00,38.09,38.11,38.05,38.05,113664.0,35.1547,35.1731,35.1178,35.1178,113664.0
2020-02-03 14:35:00,38.05,38.07,38.03,38.06,103779.0,35.1178,35.1362,35.0993,35.127,103779.0
2020-02-03 14:40:00,38.06,38.11,38.06,38.1,142995.0,35.127,35.1731,35.127,35.1639,142995.0
2020-02-03 14:45:00,38.1,38.14,38.1,38.13,55626.0,35.1639,35.2008,35.1639,35.1916,55626.0
2020-02-03 14:50:00,38.13,38.14,38.09,38.11,67656.0,35.1916,35.2008,35.1547,35.1731,67656.0
2020-02-03 14:55:00,38.1,38.11,38.08,38.08,66639.0,35.1639,35.1731,35.1455,35.1455,66639.0
2020-02-03 15:00:00,38.08,38.11,38.07,38.11,63306.0,35.1455,35.1731,35.1362,35.1731,63306.0
2020-02-03 15:05:00,38.11,38.12,38.09,38.09,55440.0,35.1731,35.1824,35.1547,35.1547,55440.0
2020-02-03 15:10:00,38.09,38.1,38.08,38.1,63195.0,35.1547,35.1639,35.1455,35.1639,63195.0
2020-02-03 15:15:00,38.1,38.16,38.08,38.16,82875.0,35.1639,35.2193,35.1455,35.2193,82875.0
2020-02-03 15:20:00,38.15,38.23,38.15,38.21,139638.0,35.2101,35.2839,35.2101,35.2654,139638.0
2020-02-03 15:25:00,38.21,38.23,38.19,38.21,104733.0,35.2654,35.2839,35.247,35.2654,104733.0
2020-02-03 15:30:00,38.22,38.22,38.19,38.22,147636.0,35.2747,35.2747,35.247,35.2747,147636.0
2020-02-03 15:35:00,38.22,38.22,38.19,38.19,223809.0,35.2747,35.2747,35.247,35.247,223809.0
2020-02-03 15:40:00,38.19,38.21,38.17,38.18,217140.0,35.247,35.2654,35.2285,35.2377,217140.0
2020-02-03 15:45:00,38.17,38.19,38.16,38.16,199098.0,35.2285,35.247,35.2193,35.2193,199098.0
2020-02-03 15:50:00,38.16,38.17,38.13,38.14,386955.0,35.2193,35.2285,35.1916,35.2008,386955.0
2020-02-03 15:55:00,38.14,38.15,38.09,38.09,488622.0,35.2008,35.2101,35.1547,35.1547,488622.0
2020-02-04 09:30:00,38.41,38.43,38.3,38.39,508470.0,35.45,35.4685,35.3485,35.4316,508470.0
2020-02-04 09:35:00,38.41,38.46,38.4,38.41,149529.0,35.45,35.4962,35.4408,35.45,149529.0
2020-02-04 09:40:00,38.42,38.48,38.41,38.42,90462.0,35.4593,35.5146,35.45,35.4593,90462.0
2020-02-04 09:45:00,38.42,38.48,38.42,38.46,168549.0,35.4593,35.5146,35.4593,35.4962,168549.0
2020-02-04 09:50:00,38.47,38.49,38.43,38.49,462450.0,35.5054,35.5239,35.4685,35.5239,462450.0
2020-02-04 09:55:00,38.49,38.5,38.45,38.45,83385.0,35.5239,35.5331,35.4869,35.4869,83385.0
2020-02-04 10:00:00,38.46,38.46,38.38,38.39,92478.0,35.4962,35.4962,35.4223,35.4316,92478.0
2020-02-04 10:05:00,38.39,38.43,38.36,38.42,143607.0,35.4316,35.4685,35.4039,35.4593,143607.0
2020-02-04 10:10:00,38.41,38.43,38.4,38.42,91137.0,35.45,35.4685,35.4408,35.4593,91137.0
2020-02-04 10:15:00,38.42,38.45,38.41,38.43,91146.0,35.4593,35.4869,35.45,35.4685,91146.0
2020-02-04 10:20:00,38.43,38.44,38.41,38.44,119085.0,35.4685,35.4777,35.45,35.4777,119085.0
2020-02-04 10:25:00,38.44,38.49,38.44,38.48,88692.0,35.4777,35.5239,35.4777,35.5146,88692.0
2020-02-04 10:30:00,38.48,38.51,38.46,38.47,85506.0,35.5146,35.5423,35.4962,35.5054,85506.0
2020-02-04 10:35:00,38.47,38.52,38.47,38.52,115899.0,35.5054,35.5515,35.5054,35.5515,115899.0
2020-02-04 10:40:00,38.52,38.55,38.51,38.54,89880.0,35.5515,35.5792,35.5423,35.57,89880.0
2020-02-04 10:45:00,38.54,38.56,38.54,38.55,76461.0,35.57,35.5885,35.57,35.5792,76461.0
2020-02-04 10:50:00,38.54,38.59,38.54,38.58,114450.0,35.57,35.6162,35.57,35.6069,114450.0
2020-02-04 10:55:00,38.58,38.59,38.54,38.54,65631.0,35.6069,35.6162,35.57,35.57,65631.0
2020-02-04 11:00:00,38.53,38.53,38.47,38.48,118068.0,35.5608,35.5608,35.5054,35.5146,118068.0
2020-02-04 11:05:00,38.48,38.48,38.42,38.43,161448.0,35.5146,35.5146,35.4593,35.4685,161448.0
2020-02-04 11:10:00,38.43,38.45,38.41,38.43,74745.0,35.4685,35.4869,35.45,35.4685,74745.0
2020-02-04 11:15:00,38.44,38.49,38.43,38.48,77040.0,35.4777,35.5239,35.4685,35.5146,77040.0
2020-02-04 11:20:00,38.48,38.52,38.47,38.5,71565.0,35.5146,35.5515,35.5054,35.5331,71565.0
2020-02-04 11:25:00,38.5,38.54,38.49,38.51,129225.0,35.5331,35.57,35.5239,35.5423,129225.0
2020-02-04 11:30:00,38.52,38.55,38.51,38.55,80448.0,35.5515,35.5792,35.5423,35.5792,80448.0
2020-02-04 11:35:00,38.54,38.56,38.52,38.55,86928.0,35.57,35.5885,35.5515,35.5792,86928.0
2020-02-04 11:40:00,38.55,38.57,38.52,38.52,119253.0,35.5792,35.5977,35.5515,35.5515,119253.0
2020-02-04 11:45:00,38.54,38.56,38.52,38.53,68034.0,35.57,35.5885,35.5515,35.5608,68034.0
2020-02-04 11:50:00,38.54,38.54,38.52,38.53,78936.0,35.57,35.57,35.5515,35.5608,78936.0
2020-02-04 11:55:00,38.53,38.53,38.5,38.53,40692.0,35.5608,35.5608,35.5331,35.5608,40692.0
2020-02-04 12:00:00,38.53,38.57,38.52,38.57,104733.0,35.5608,35.5977,35.5515,35.5977,104733.0
2020-02-04 12:05:00,38.57,38.6,38.57,38.59,68736.0,35.5977,35.6254,35.5977,35.6162,68736.0
2020-02-04 12:10:00,38.59,38.62,38.59,38.61,88614.0,35.6162,35.6438,35.6162,35.6346,88614.0
2020-02-04 12:15:00,38.6,38.61,38.57,38.59,92685.0,35.6254,35.6346,35.5977,35.6162,92685.0
2020-02-04 12:20:00,38.59,38.61,38.59,38.61,63690.0,35.6162,35.6346,35.6162,35.6346,63690.0
2020-02-04 12:25:00,38.61,38.63,38.59,38.62,83271.0,35.6346,35.6531,35.6162,35.6438,83271.0
2020-02-04 12:30:00,38.63,38.63,38.62,38.63,37383.0,35.6531,35.6531,35.6438,35.6531,37383.0
2020-02-04 12:35:00,38.63,38.64,38.6,38.61,73047.0,35.6531,35.6623,35.6254,35.6346,73047.0
2020-02-04 12:40:00,38.61,38.62,38.59,38.6,59619.0,35.6346,35.6438,35.6162,35.6254,59619.0
2020-02-04 12:45:00,38.6,38.6,38.58,38.58,73251.0,35.6254,35.6254,35.6069,35.6069,73251.0
2020-02-04 12:50:00,38.59,38.6,38.59,38.6,72261.0,35.6162,35.6254,35.6162,35.6254,72261.0
2020-02-04 12:55:00,38.61,38.63,38.6,38.62,63879.0,35.6346,35.6531,35.6254,35.6438,63879.0
2020-02-04 13:00:00,38.62,38.63,38.61,38.61,58242.0,35.6438,35.6531,35.6346,35.6346,58242.0
2020-02-04 13:05:00,38.61,38.62,38.61,38.61,68508.0,35.6346,35.6438,35.6346,35.6346,68508.0
2020-02-04 13:10:00,38.61,38.62,38.6,38.61,63705.0,35.6346,35.6438,35.6254,35.6346,63705.0
2020-02-04 13:15:00,38.61,38.61,38.59,38.6,68571.0,35.6346,35.6346,35.6162,35.6254,68571.0
2020-02-04 13:20:00,38.6,38.63,38.6,38.63,92061.0,35.6254,35.6531,35.6254,35.6531,92061.0
2020-02-04 13:25:00,38.62,38.64,38.61,38.63,95172.0,35.6438,35.6623,35.6346,35.6531,95172.0
2020-02-04 13:30:00,38.64,38.64,38.63,38.63,99948.0,35.6623,35.6623,35.6531,35.6531,99948.0
2020-02-04 13:35:00,38.63,38.66,38.63,38.66,67317.0,35.6531,35.6808,35.6531,35.6808,67317.0
2020-02-04 13:40:00,38.66,38.66,38.65,38.65,59616.0,35.6808,35.6808,35.6715,35.6715,59616.0
2020-02-04 13:45:00,38.65,38.69,38.65,38.67,138483.0,35.6715,35.7084,35.6715,35.69,138483.0
2020-02-04 13:50:00,38.67,38.68,38.66,38.67,80796.0,35.69,35.6992,35.6808,35.69,80796.0
2020-02-04 13:55:00,38.67,38.75,38.67,38.74,203055.0,35.69,35.7638,35.69,35.7546,203055.0
2020-02-04 14:00:00,38.74,38.75,38.69,38.69,71229.0,35.7546,35.7638,35.7084,35.7084,71229.0
2020-02-04 14:05:00,38.69,38.7,38.66,38.66,59370.0,35.7084,35.7177,35.6808,35.6808,59370.0
2020-02-04 14:10:00,38.66,38.67,38.66,38.67,57207.0,35.6808,35.69,35.6808,35.69,57207.0
2020-02-04 14:15:00,38.67,38.67,38.63,38.64,112014.0,35.69,35.69,35.6531,35.6623,112014.0
2020-02-04 14:20:00,38.64,38.64,38.6,38.6,66303.0,35.6623,35.6623,35.6254,35.6254,66303.0
2020-02-04 14:25:00,38.6,38.6,38.56,38.57,103002.0,35.6254,35.6254,35.5885,35.5977,103002.0
2020-02-04 14:30:00,38.57,38.6,38.56,38.59,110265.0,35.5977,35.6254,35.5885,35.6162,110265.0
2020-02-04 14:35:00,38.59,38.62,38.59,38.59,74283.0,35.6162,35.6438,35.6162,35.6162,74283.0
2020-02-04 14:40:00,38.59,38.61,38.59,38.61,99549.0,35.6162,35.6346,35.6162,35.6346,99549.0
2020-02-04 14:45:00,38.61,38.63,38.6,38.63,74118.0,35.6346,35.6531,35.6254,35.6531,74118.0
2020-02-04 14:50:00,38.64,38.64,38.58,38.58,83952.0,35.6623,35.6623,35.6069,35.6069,83952.0
2020-02-04 14:55:00,38.58,38.58,38.56,38.57,103155.0,35.6069,35.6069,35.5885,35.5977,103155.0
2020-02-04 15:00:00,38.57,38.59,38.55,38.59,117177.0,35.5977,35.6162,35.5792,35.6162,117177.0
2020-02-04 15:05:00,38.59,38.61,38.56,38.56,185436.0,35.6162,35.6346,35.5885,35.5885,185436.0
2020-02-04 15:10:00,38.56,38.59,38.56,38.59,119694.0,35.5885,35.6162,35.5885,35.6162,119694.0
2020-02-04 15:15:00,38.59,38.62,38.58,38.62,110046.0,35.6162,35.6438,35.6069,35.6438,110046.0
2020-02-04 15:20:00,38.62,38.64,38.61,38.62,100713.0,35.6438,35.6623,35.6346,35.6438,100713.0
2020-02-04 15:25:00,38.62,38.63,38.6,38.61,105798.0,35.6438,35.6531,35.6254,35.6346,105798.0
2020-02-04 15:30:00,38.61,38.63,38.6,38.62,90030.0,35.6346,35.6531,35.6254,35.6438,90030.0
2020-02-04 15:35:00,38.62,38.63,38.59,38.59,151686.0,35.6438,35.6531,35.6162,35.6162,151686.0
2020-02-04 15:40:00,38.59,38.59,38.54,38.54,110814.0,35.6162,35.6162,35.57,35.57,110814.0
2020-02-04 15:45:00,38.55,38.55,38.49,38.51,187050.0,35.5792,35.5792,35.5239,35.5423,187050.0
2020-02-04 15:50:00,38.5,38.51,38.47,38.47,323115.0,35.5331,35.5423,35.5054,35.5054,323115.0
2020-02-04 15:55:00,38.47,38.49,38.42,38.42,1025949.0,35.5054,35.5239,35.4593,35.4593,1025949.0
2020-02-05 09:30:00,38.53,38.55,38.28,38.33,499719.0,35.5608,35.5792,35.33,35.3762,499719.0
2020-02-05 09:35:00,38.34,38.61,38.34,38.6,215844.0,35.3854,35.6346,35.3854,35.6254,215844.0
2020-02-05 09:40:00,38.6,38.79,38.57,38.71,256479.0,35.6254,35.8007,35.5977,35.7269,256479.0
2020-02-05 09:45:00,38.7,38.74,38.67,38.67,193596.0,35.7177,35.7546,35.69,35.69,193596.0
2020-02-05 09:50:00,38.67,38.7,38.63,38.67,96384.0,35.69,35.7177,35.6531,35.69,96384.0
2020-02-05 09:55:00,38.68,38.7,38.62,38.63,79698.0,35.6992,35.7177,35.6438,35.6531,79698.0
2020-02-05 10:00:00,38.62,38.67,38.62,38.62,101613.0,35.6438,35.69,35.6438,35.6438,101613.0
2020-02-05 10:05:00,38.62,38.68,38.58,38.6,133632.0,35.6438,35.6992,35.6069,35.6254,133632.0
2020-02-05 10:10:00,38.6,38.6,38.53,38.53,112869.0,35.6254,35.6254,35.5608,35.5608,112869.0
2020-02-05 10:15:00,38.53,38.56,38.52,38.53,104499.0,35.5608,35.5885,35.5515,35.5608,104499.0
2020-02-05 10:20:00,38.53,38.57,38.5,38.55,131610.0,35.5608,35.5977,35.5331,35.5792,131610.0
2020-02-05 10:25:00,38.54,38.54,38.47,38.51,92808.0,35.57,35.57,35.5054,35.5423,92808.0
2020-02-05 10:30:00,38.5,38.52,38.48,38.51,74547.0,35.5331,35.5515,35.5146,35.5423,74547.0
2020-02-05 10:35:00,38.51,38.53,38.49,38.51,70506.0,35.5423,35.5608,35.5239,35.5423,70506.0
2020-02-05 10:40:00,38.5,38.56,38.5,38.56,123429.0,35.5331,35.5885,35.5331,35.5885,123429.0
2020-02-05 10:45:00,38.56,38.57,38.51,38.52,203277.0,35.5885,35.5977,35.5423,35.5515,203277.0
2020-02-05 10:50:00,38.52,38.64,38.52,38.64,165837.0,35.5515,35.6623,35.5515,35.6623,165837.0
2020-02-05 10:55:00,38.63,38.66,38.62,38.65,80103.0,35.6531,35.6808,35.6438,35.6715,80103.0
2020-02-05 11:00:00,38.65,38.66,38.61,38.61,90624.0,35.6715,35.6808,35.6346,35.6346,90624.0
2020-02-05 11:05:00,38.62,38.62,38.56,38.58,70599.0,35.6438,35.6438,35.5885,35.6069,70599.0
2020-02-05 11:10:00,38.59,38.61,38.55,38.58,102690.0,35.6162,35.6346,35.5792,35.6069,102690.0
2020-02-05 11:15:00,38.58,38.68,38.58,38.68,204597.0,35.6069,35.6992,35.6069,35.6992,204597.0
2020-02-05 11:20:00,38.68,38.8,38.67,38.78,195225.0,35.6992,35.81,35.69,35.7915,195225.0
2020-02-05 11:25:00,38.78,38.8,38.74,38.76,179787.0,35.7915,35.81,35.7546,35.7731,179787.0
2020-02-05 11:30:00,38.76,38.76,38.7,38.74,80505.0,35.7731,35.7731,35.7177,35.7546,80505.0
2020-02-05 11:35:00,38.74,38.76,38.72,38.74,89523.0,35.7546,35.7731,35.7361,35.7546,89523.0
2020-02-05 11:40:00,38.73,38.73,38.71,38.73,44910.0,35.7454,35.7454,35.7269,35.7454,44910.0
2020-02-05 11:45:00,38.74,38.82,38.73,38.82,89571.0,35.7546,35.8284,35.7454,35.8284,89571.0
2020-02-05 11:50:00,38.81,38.83,38.79,38.79,87354.0,35.8192,35.8377,35.8007,35.8007,87354.0
2020-02-05 11:55:00,38.79,38.82,38.78,38.8,60312.0,35.8007,35.8284,35.7915,35.81,60312.0
2020-02-05 12:00:00,38.8,38.8,38.78,38.8,73152.0,35.81,35.81,35.7915,35.81,73152.0
2020-02-05 12:05:00,38.8,38.85,38.8,38.84,176454.0,35.81,35.8561,35.81,35.8469,176454.0
2020-02-05 12:10:00,38.84,38.87,38.84,38.85,82386.0,35.8469,35.8746,35.8469,35.8561,82386.0
2020-02-05 12:15:00,38.86,38.86,38.82,38.83,122739.0,35.8653,35.8653,35.8284,35.8377,122739.0
2020-02-05 12:20:00,38.83,38.83,38.81,38.82,74775.0,35.8377,35.8377,35.8192,35.8284,74775.0
2020-02-05 12:25:00,38.82,38.83,38.81,38.81,82821.0,35.8284,35.8377,35.8192,35.8192,82821.0
2020-02-05 12:30:00,38.81,38.81,38.78,38.78,110580.0,35.8192,35.8192,35.7915,35.7915,110580.0
2020-02-05 12:35:00,38.78,38.78,38.77,38.78,42957.0,35.7915,35.7915,35.7823,35.7915,42957.0
2020-02-05 12:40:00,38.78,38.8,38.74,38.77,60165.0,35.7915,35.81,35.7546,35.7823,60165.0
2020-02-05 12:45:00,38.77,38.79,38.77,38.78,35169.0,35.7823,35.8007,35.7823,35.7915,35169.0
2020-02-05 12:50:00,38.78,38.81,38.78,38.8,40704.0,35.7915,35.8192,35.7915,35.81,40704.0
2020-02-05 12:55:00,38.8,38.82,38.8,38.82,53808.0,35.81,35.8284,35.81,35.8284,53808.0
2020-02-05 13:00:00,38.81,38.82,38.8,38.81,34257.0,35.8192,35.8284,35.81,35.8192,34257.0
2020-02-05 13:05:00,38.82,38.83,38.81,38.82,46071.0,35.8284,35.8377,35.8192,35.8284,46071.0
2020-02-05 13:10:00,38.81,38.84,38.81,38.83,83196.0,35.8192,35.8469,35.8192,35.8377,83196.0
2020-02-05 13:15:00,38.84,38.84,38.81,38.83,47250.0,35.8469,35.8469,35.8192,35.8377,47250.0
2020-02-05 13:20:00,38.83,38.83,38.8,38.8,31305.0,35.8377,35.8377,35.81,35.81,31305.0
2020-02-05 13:25:00,38.8,38.8,38.78,38.8,46617.0,35.81,35.81,35.7915,35.81,46617.0
2020-02-05 13:30:00,38.8,38.8,38.77,38.79,38265.0,35.81,35.81,35.7823,35.8007,38265.0
2020-02-05 13:35:00,38.79,38.79,38.76,38.78,32100.0,35.8007,35.8007,35.7731,35.7915,32100.0
2020-02-05 13:40:00,38.78,38.83,38.77,38.83,72093.0,35.7915,35.8377,35.7823,35.8377,72093.0
2020-02-05 13:45:00,38.83,38.85,38.82,38.83,69264.0,35.8377,35.8561,35.8284,35.8377,69264.0
2020-02-05 13:50:00,38.83,38.83,38.82,38.82,40626.0,35.8377,35.8377,35.8284,35.8284,40626.0
2020-02-05 13:55:00,38.82,38.85,38.82,38.83,58566.0,35.8284,35.8561,35.8284,35.8377,58566.0
2020-02-05 14:00:00,38.83,38.84,38.82,38.84,57486.0,35.8377,35.8469,35.8284,35.8469,57486.0
2020-02-05 14:05:00,38.84,38.84,38.82,38.84,60519.0,35.8469,35.8469,35.8284,35.8469,60519.0
2020-02-05 14:10:00,38.84,38.84,38.82,38.83,125100.0,35.8469,35.8469,35.8284,35.8377,125100.0
2020-02-05 14:15:00,38.83,38.87,38.83,38.87,114297.0,35.8377,35.8746,35.8377,35.8746,114297.0
2020-02-05 14:20:00,38.87,38.93,38.87,38.93,88845.0,35.8746,35.93,35.8746,35.93,88845.0
2020-02-05 14:25:00,38.92,38.93,38.87,38.87,73467.0,35.9207,35.93,35.8746,35.8746,73467.0
2020-02-05 14:30:00,38.87,38.89,38.86,38.86,49320.0,35.8746,35.893,35.8653,35.8653,49320.0
2020-02-05 14:35:00,38.87,38.91,38.86,38.9,95526.0,35.8746,35.9115,35.8653,35.9023,95526.0
2020-02-05 14:40:00,38.9,38.9,38.87,38.88,67167.0,35.9023,35.9023,35.8746,35.8838,67167.0
2020-02-05 14:45:00,38.88,38.88,38.85,38.87,79323.0,35.8838,35.8838,35.8561,35.8746,79323.0
2020-02-05 14:50:00,38.86,38.9,38.86,38.88,132606.0,35.8653,35.9023,35.8653,35.8838,132606.0
2020-02-05 14:55:00,38.88,38.88,38.85,38.85,69255.0,35.8838,35.8838,35.8561,35.8561,69255.0
2020-02-05 15:00:00,38.85,38.9,38.85,38.89,303333.0,35.8561,35.9023,35.8561,35.893,303333.0
2020-02-05 15:05:00,38.88,38.89,38.87,38.89,160320.0,35.8838,35.893,35.8746,35.893,160320.0
2020-02-05 15:10:00,38.89,38.93,38.89,38.92,79971.0,35.893,35.93,35.893,35.9207,79971.0
2020-02-05 15:15:00,38.92,38.96,38.92,38.94,108651.0,35.9207,35.9576,35.9207,35.9392,108651.0
2020-02-05 15:20:00,38.94,38.97,38.94,38.97,148779.0,35.9392,35.9669,35.9392,35.9669,148779.0
2020-02-05 15:25:00,38.97,38.98,38.95,38.95,182451.0,35.9669,35.9761,35.9484,35.9484,182451.0
2020-02-05 15:30:00,38.95,38.95,38.9,38.91,180096.0,35.9484,35.9484,35.9023,35.9115,180096.0
2020-02-05 15:35:00,38.91,38.93,38.91,38.91,97389.0,35.9115,35.93,35.9115,35.9115,97389.0
2020-02-05 15:40:00,38.91,38.96,38.89,38.96,169158.0,35.9115,35.9576,35.893,35.9576,169158.0
2020-02-05 15:45:00,38.96,38.96,38.85,38.86,185721.0,35.9576,35.9576,35.8561,35.8653,185721.0
2020-02-05 15:50:00,38.88,38.88,38.83,38.87,297747.0,35.8838,35.8838,35.8377,35.8746,297747.0
2020-02-05 15:55:00,38.86,38.94,38.86,38.94,835626.0,35.8653,35.9392,35.8653,35.9392,835626.0
2020-02-06 09:30:00,38.94,39.05,38.74,39.01,1015038.0,35.9392,36.0407,35.7546,36.0038,1015038.0
2020-02-06 09:35:00,39.0,39.07,38.94,38.95,199953.0,35.9946,36.0592,35.9392,35.9484,199953.0
2020-02-06 09:40:00,38.93,39.05,38.9,39.03,262800.0,35.93,36.0407,35.9023,36.0222,262800.0
2020-02-06 09:45:00,39.03,39.04,38.93,38.97,247086.0,36.0222,36.0315,35.93,35.9669,247086.0
2020-02-06 09:50:00,38.97,39.02,38.95,38.98,162570.0,35.9669,36.013,35.9484,35.9761,162570.0
2020-02-06 09:55:00,39.0,39.07,38.99,39.07,213681.0,35.9946,36.0592,35.9853,36.0592,213681.0
2020-02-06 10:00:00,39.08,39.08,38.99,39.04,254235.0,36.0684,36.0684,35.9853,36.0315,254235.0
2020-02-06 10:05:00,39.03,39.05,39.01,39.02,98262.0,36.0222,36.0407,36.0038,36.013,98262.0
2020-02-06 10:10:00,39.02,39.03,38.97,38.98,107181.0,36.013,36.0222,35.9669,35.9761,107181.0
2020-02-06 10:15:00,38.98,39.0,38.9,38.9,103311.0,35.9761,35.9946,35.9023,35.9023,103311.0
2020-02-06 10:20:00,38.9,38.93,38.85,38.87,123162.0,35.9023,35.93,35.8561,35.8746,123162.0
2020-02-06 10:25:00,38.88,38.89,38.85,38.88,120036.0,35.8838,35.893,35.8561,35.8838,120036.0
2020-02-06 10:30:00,38.87,38.9,38.84,38.86,108060.0,35.8746,35.9023,35.8469,35.8653,108060.0
2020-02-06 10:35:00,38.86,38.89,38.86,38.88,91044.0,35.8653,35.893,35.8653,35.8838,91044.0
2020-02-06 10:40:00,38.88,38.88,38.82,38.85,144150.0,35.8838,35.8838,35.8284,35.8561,144150.0
2020-02-06 10:45:00,38.84,38.91,38.82,38.87,226233.0,35.8469,35.9115,35.8284,35.8746,226233.0
2020-02-06 10:50:00,38.87,38.87,38.81,38.81,118794.0,35.8746,35.8746,35.8192,35.8192,118794.0
2020-02-06 10:55:00,38.81,38.87,38.8,38.85,139038.0,35.8192,35.8746,35.81,35.8561,139038.0
2020-02-06 11:00:00,38.85,38.87,38.81,38.85,104289.0,35.8561,35.8746,35.8192,35.8561,104289.0
2020-02-06 11:05:00,38.86,38.87,38.81,38.85,132435.0,35.8653,35.8746,35.8192,35.8561,132435.0
2020-02-06 11:10:00,38.85,38.96,38.85,38.93,179211.0,35.8561,35.9576,35.8561,35.93,179211.0
2020-02-06 11:15:00,38.92,38.93,38.9,38.93,90291.0,35.9207,35.93,35.9023,35.93,90291.0
2020-02-06 11:20:00,38.93,38.94,38.9,38.9,109944.0,35.93,35.9392,35.9023,35.9023,109944.0
2020-02-06 11:25:00,38.9,38.96,38.89,38.96,116427.0,35.9023,35.9576,35.893,35.9576,116427.0
2020-02-06 11:30:00,38.97,38.98,38.91,38.91,136626.0,35.9669,35.9761,35.9115,35.9115,136626.0
2020-02-06 11:35:00,38.91,38.96,38.9,38.94,94104.0,35.9115,35.9576,35.9023,35.9392,94104.0
2020-02-06 11:40:00,38.94,38.98,38.93,38.95,82749.0,35.9392,35.9761,35.93,35.9484,82749.0
2020-02-06 11:45:00,38.95,38.98,38.93,38.97,85614.0,35.9484,35.9761,35.93,35.9669,85614.0
2020-02-06 11:50:00,38.97,38.98,38.96,38.97,81120.0,35.9669,35.9761,35.9576,35.9669,81120.0
2020-02-06 11:55:00,38.97,38.98,38.93,38.94,72348.0,35.9669,35.9761,35.93,35.9392,72348.0
2020-02-06 12:00:00,38.93,38.95,38.92,38.94,75201.0,35.93,35.9484,35.9207,35.9392,75201.0
2020-02-06 12:05:00,38.95,38.97,38.94,38.95,61119.0,35.9484,35.9669,35.9392,35.9484,61119.0
2020-02-06 12:10:00,38.95,38.95,38.91,38.93,72201.0,35.9484,35.9484,35.9115,35.93,72201.0
2020-02-06 12:15:00,38.93,38.95,38.91,38.95,59994.0,35.93,35.9484,35.9115,35.9484,59994.0
2020-02-06 12:20:00,38.95,38.96,38.93,38.94,79539.0,35.9484,35.9576,35.93,35.9392,79539.0
2020-02-06 12:25:00,38.94,38.96,38.93,38.95,74007.0,35.9392,35.9576,35.93,35.9484,74007.0
2020-02-06 12:30:00,38.95,38.97,38.93,38.95,115110.0,35.9484,35.9669,35.93,35.9484,115110.0
2020-02-06 12:35:00,38.95,38.96,38.93,38.95,102960.0,35.9484,35.9576,35.93,35.9484,102960.0
2020-02-06 12:40:00,38.94,38.96,38.92,38.93,116082.0,35.9392,35.9576,35.9207,35.93,116082.0
2020-02-06 12:45:00,38.93,38.95,38.93,38.94,94089.0,35.93,35.9484,35.93,35.9392,94089.0
2020-02-06 12:50:00,38.94,38.97,38.93,38.95,61548.0,35.9392,35.9669,35.93,35.9484,61548.0
2020-02-06 12:55:00,38.95,38.96,38.95,38.95,62148.0,35.9484,35.9576,35.9484,35.9484,62148.0
2020-02-06 13:00:00,38.95,38.97,38.94,38.94,111324.0,35.9484,35.9669,35.9392,35.9392,111324.0
2020-02-06 13:05:00,38.94,38.94,38.9,38.92,120672.0,35.9392,35.9392,35.9023,35.9207,120672.0
2020-02-06 13:10:00,38.92,38.95,38.91,38.93,350541.0,35.9207,35.9484,35.9115,35.93,350541.0
2020-02-06 13:15:00,38.93,38.94,38.91,38.92,230229.0,35.93,35.9392,35.9115,35.9207,230229.0
2020-02-06 13:20:00,38.92,38.93,38.87,38.88,133563.0,35.9207,35.93,35.8746,35.8838,133563.0
2020-02-06 13:25:00,38.88,38.88,38.83,38.83,87483.0,35.8838,35.8838,35.8377,35.8377,87483.0
2020-02-06 13:30:00,38.83,38.84,38.79,38.8,67830.0,35.8377,35.8469,35.8007,35.81,67830.0
2020-02-06 13:35:00,38.8,38.8,38.78,38.78,58107.0,35.81,35.81,35.7915,35.7915,58107.0
2020-02-06 13:40:00,38.78,38.8,38.77,38.78,67623.0,35.7915,35.81,35.7823,35.7915,67623.0
2020-02-06 13:45:00,38.78,38.8,38.77,38.79,63867.0,35.7915,35.81,35.7823,35.8007,63867.0
2020-02-06 13:50:00,38.79,38.83,38.79,38.81,130935.0,35.8007,35.8377,35.8007,35.8192,130935.0
2020-02-06 13:55:00,38.81,38.81,38.78,38.78,73737.0,35.8192,35.8192,35.7915,35.7915,73737.0
2020-02-06 14:00:00,38.78,38.8,38.77,38.78,83910.0,35.7915,35.81,35.7823,35.7915,83910.0
2020-02-06 14:05:00,38.78,38.8,38.78,38.79,77874.0,35.7915,35.81,35.7915,35.8007,77874.0
2020-02-06 14:10:00,38.79,38.8,38.77,38.77,52821.0,35.8007,35.81,35.7823,35.7823,52821.0
2020-02-06 14:15:00,38.77,38.78,38.74,38.75,92574.0,35.7823,35.7915,35.7546,35.7638,92574.0
2020-02-06 14:20:00,38.75,38.75,38.71,38.71,95778.0,35.7638,35.7638,35.7269,35.7269,95778.0
2020-02-06 14:25:00,38.72,38.75,38.69,38.75,149325.0,35.7361,35.7638,35.7084,35.7638,149325.0
2020-02-06 14:30:00,38.75,38.75,38.72,38.72,71478.0,35.7638,35.7638,35.7361,35.7361,71478.0
2020-02-06 14:35:00,38.72,38.74,38.71,38.72,123816.0,35.7361,35.7546,35.7269,35.7361,123816.0
2020-02-06 14:40:00,38.72,38.75,38.71,38.71,69753.0,35.7361,35.7638,35.7269,35.7269,69753.0
2020-02-06 14:45:00,38.72,38.74,38.7,38.72,157017.0,35.7361,35.7546,35.7177,35.7361,157017.0
2020-02-06 14:50:00,38.72,38.74,38.71,38.72,136095.0,35.7361,35.7546,35.7269,35.7361,136095.0
2020-02-06 14:55:00,38.72,38.74,38.7,38.7,100509.0,35.7361,35.7546,35.7177,35.7177,100509.0
2020-02-06 15:00:00,38.71,38.72,38.7,38.72,101802.0,35.7269,35.7361,35.7177,35.7361,101802.0
2020-02-06 15:05:00,38.72,38.75,38.71,38.74,92136.0,35.7361,35.7638,35.7269,35.7546,92136.0
2020-02-06 15:10:00,38.74,38.74,38.7,38.71,117930.0,35.7546,35.7546,35.7177,35.7269,117930.0
2020-02-06 15:15:00,38.72,38.74,38.71,38.72,110592.0,35.7361,35.7546,35.7269,35.7361,110592.0
2020-02-06 15:20:00,38.72,38.74,38.71,38.74,75195.0,35.7361,35.7546,35.7269,35.7546,75195.0
2020-02-06 15:25:00,38.74,38.76,38.73,38.74,95994.0,35.7546,35.7731,35.7454,35.7546,95994.0
2020-02-06 15:30:00,38.74,38.75,38.72,38.74,114825.0,35.7546,35.7638,35.7361,35.7546,114825.0
2020-02-06 15:35:00,38.74,38.75,38.73,38.74,97347.0,35.7546,35.7638,35.7454,35.7546,97347.0
2020-02-06 15:40:00,38.75,38.76,38.73,38.75,147666.0,35.7638,35.7731,35.7454,35.7638,147666.0
2020-02-06 15:45:00,38.75,38.75,38.73,38.75,113301.0,35.7638,35.7638,35.7454,35.7638,113301.0
2020-02-06 15:50:00,38.75,38.78,38.73,38.77,251919.0,35.7638,35.7915,35.7454,35.7823,251919.0
2020-02-06 15:55:00,38.78,38.8,38.75,38.77,495309.0,35.7915,35.81,35.7638,35.7823,495309.0
2020-02-07 09:30:00,38.7,38.83,38.67,38.69,308160.0,35.7177,35.8377,35.69,35.7084,308160.0
2020-02-07 09:35:00,38.68,38.78,38.68,38.75,160983.0,35.6992,35.7915,35.6992,35.7638,160983.0
2020-02-07 09:40:00,38.75,38.76,38.62,38.63,156486.0,35.7638,35.7731,35.6438,35.6531,156486.0
2020-02-07 09:45:00,38.64,38.65,38.59,38.64,127731.0,35.6623,35.6715,35.6162,35.6623,127731.0
2020-02-07 09:50:00,38.63,38.71,38.59,38.71,120096.0,35.6531,35.7269,35.6162,35.7269,120096.0
2020-02-07 09:55:00,38.7,38.75,38.68,38.71,149289.0,35.7177,35.7638,35.6992,35.7269,149289.0
2020-02-07 10:00:00,38.71,38.73,38.65,38.68,243207.0,35.7269,35.7454,35.6715,35.6992,243207.0
2020-02-07 10:05:00,38.68,38.74,38.65,38.73,257220.0,35.6992,35.7546,35.6715,35.7454,257220.0
2020-02-07 10:10:00,38.73,38.83,38.73,38.83,124575.0,35.7454,35.8377,35.7454,35.8377,124575.0
2020-02-07 10:15:00,38.83,38.92,38.8,38.91,257550.0,35.8377,35.9207,35.81,35.9115,257550.0
2020-02-07 10:20:00,38.91,38.91,38.75,38.76,223209.0,35.9115,35.9115,35.7638,35.7731,223209.0
2020-02-07 10:25:00,38.75,38.8,38.71,38.77,144072.0,35.7638,35.81,35.7269,35.7823,144072.0
2020-02-07 10:30:00,38.78,38.78,38.73,38.74,57447.0,35.7915,35.7915,35.7454,35.7546,57447.0
2020-02-07 10:35:00,38.74,38.75,38.68,38.71,101898.0,35.7546,35.7638,35.6992,35.7269,101898.0
2020-02-07 10:40:00,38.71,38.76,38.71,38.75,66135.0,35.7269,35.7731,35.7269,35.7638,66135.0
2020-02-07 10:45:00,38.75,38.75,38.71,38.74,72876.0,35.7638,35.7638,35.7269,35.7546,72876.0
2020-02-07 10:50:00,38.74,38.76,38.73,38.76,72576.0,35.7546,35.7731,35.7454,35.7731,72576.0
2020-02-07 10:55:00,38.76,38.76,38.73,38.75,126702.0,35.7731,35.7731,35.7454,35.7638,126702.0
2020-02-07 11:00:00,38.75,38.75,38.71,38.71,63600.0,35.7638,35.7638,35.7269,35.7269,63600.0
2020-02-07 11:05:00,38.71,38.75,38.7,38.73,48015.0,35.7269,35.7638,35.7177,35.7454,48015.0
2020-02-07 11:10:00,38.73,38.74,38.7,38.73,40539.0,35.7454,35.7546,35.7177,35.7454,40539.0
2020-02-07 11:15:00,38.74,38.77,38.74,38.77,49434.0,35.7546,35.7823,35.7546,35.7823,49434.0
2020-02-07 11:20:00,38.77,38.81,38.76,38.81,95973.0,35.7823,35.8192,35.7731,35.8192,95973.0
2020-02-07 11:25:00,38.81,38.83,38.8,38.81,44037.0,35.8192,35.8377,35.81,35.8192,44037.0
2020-02-07 11:30:00,38.8,38.83,38.77,38.81,74925.0,35.81,35.8377,35.7823,35.8192,74925.0
2020-02-07 11:35:00,38.81,38.81,38.74,38.75,55152.0,35.8192,35.8192,35.7546,35.7638,55152.0
2020-02-07 11:40:00,38.75,38.76,38.73,38.76,45618.0,35.7638,35.7731,35.7454,35.7731,45618.0
2020-02-07 11:45:00,38.75,38.76,38.73,38.74,43533.0,35.7638,35.7731,35.7454,35.7546,43533.0
2020-02-07 11:50:00,38.74,38.78,38.72,38.77,37317.0,35.7546,35.7915,35.7361,35.7823,37317.0
2020-02-07 11:55:00,38.77,38.8,38.76,38.78,46629.0,35.7823,35.81,35.7731,35.7915,46629.0
2020-02-07 12:00:00,38.78,38.83,38.78,38.82,53727.0,35.7915,35.8377,35.7915,35.8284,53727.0
2020-02-07 12:05:00,38.82,38.86,38.82,38.84,55518.0,35.8284,35.8653,35.8284,35.8469,55518.0
2020-02-07 12:10:00,38.84,38.88,38.84,38.87,35802.0,35.8469,35.8838,35.8469,35.8746,35802.0
2020-02-07 12:15:00,38.87,38.89,38.86,38.88,54180.0,35.8746,35.893,35.8653,35.8838,54180.0
2020-02-07 12:20:00,38.87,38.89,38.85,38.85,59379.0,35.8746,35.893,35.8561,35.8561,59379.0
2020-02-07 12:25:00,38.86,38.86,38.83,38.83,42870.0,35.8653,35.8653,35.8377,35.8377,42870.0
2020-02-07 12:30:00,38.83,38.84,38.81,38.83,42624.0,35.8377,35.8469,35.8192,35.8377,42624.0
2020-02-07 12:35:00,38.83,38.86,38.82,38.85,51789.0,35.8377,35.8653,35.8284,35.8561,51789.0
2020-02-07 12:40:00,38.85,38.87,38.84,38.87,28692.0,35.8561,35.8746,35.8469,35.8746,28692.0
2020-02-07 12:45:00,38.87,38.88,38.85,38.88,51753.0,35.8746,35.8838,35.8561,35.8838,51753.0
2020-02-07 12:50:00,38.87,38.88,38.85,38.86,73611.0,35.8746,35.8838,35.8561,35.8653,73611.0
2020-02-07 12:55:00,38.86,38.89,38.86,38.88,45960.0,35.8653,35.893,35.8653,35.8838,45960.0
2020-02-07 13:00:00,38.89,38.89,38.84,38.84,62730.0,35.893,35.893,35.8469,35.8469,62730.0
2020-02-07 13:05:00,38.84,38.85,38.84,38.85,32364.0,35.8469,35.8561,35.8469,35.8561,32364.0
2020-02-07 13:10:00,38.84,38.85,38.83,38.83,61722.0,35.8469,35.8561,35.8377,35.8377,61722.0
2020-02-07 13:15:00,38.83,38.83,38.8,38.8,43716.0,35.8377,35.8377,35.81,35.81,43716.0
2020-02-07 13:20:00,38.8,38.83,38.8,38.82,51936.0,35.81,35.8377,35.81,35.8284,51936.0
2020-02-07 13:25:00,38.83,38.88,38.83,38.87,64182.0,35.8377,35.8838,35.8377,35.8746,64182.0
2020-02-07 13:30:00,38.87,38.89,38.82,38.83,92157.0,35.8746,35.893,35.8284,35.8377,92157.0
2020-02-07 13:35:00,38.84,38.88,38.84,38.86,65556.0,35.8469,35.8838,35.8469,35.8653,65556.0
2020-02-07 13:40:00,38.86,38.86,38.81,38.81,47235.0,35.8653,35.8653,35.8192,35.8192,47235.0
2020-02-07 13:45:00,38.82,38.82,38.77,38.77,82011.0,35.8284,35.8284,35.7823,35.7823,82011.0
2020-02-07 13:50:00,38.77,38.8,38.77,38.8,41427.0,35.7823,35.81,35.7823,35.81,41427.0
2020-02-07 13:55:00,38.8,38.8,38.76,38.78,73125.0,35.81,35.81,35.7731,35.7915,73125.0
2020-02-07 14:00:00,38.78,38.78,38.75,38.75,47943.0,35.7915,35.7915,35.7638,35.7638,47943.0
2020-02-07 14:05:00,38.74,38.78,38.74,38.76,70005.0,35.7546,35.7915,35.7546,35.7731,70005.0
2020-02-07 14:10:00,38.76,38.77,38.74,38.76,70035.0,35.7731,35.7823,35.7546,35.7731,70035.0
2020-02-07 14:15:00,38.77,38.8,38.77,38.79,51207.0,35.7823,35.81,35.7823,35.8007,51207.0
2020-02-07 14:20:00,38.79,38.82,38.78,38.8,45303.0,35.8007,35.8284,35.7915,35.81,45303.0
2020-02-07 14:25:00,38.8,38.83,38.79,38.82,48732.0,35.81,35.8377,35.8007,35.8284,48732.0
2020-02-07 14:30:00,38.83,38.85,38.82,38.84,62439.0,35.8377,35.8561,35.8284,35.8469,62439.0
2020-02-07 14:35:00,38.84,38.85,38.83,38.83,76722.0,35.8469,35.8561,35.8377,35.8377,76722.0
2020-02-07 14:40:00,38.83,38.84,38.79,38.81,117330.0,35.8377,35.8469,35.8007,35.8192,117330.0
2020-02-07 14:45:00,38.81,38.84,38.81,38.83,53739.0,35.8192,35.8469,35.8192,35.8377,53739.0
2020-02-07 14:50:00,38.83,38.84,38.81,38.84,39420.0,35.8377,35.8469,35.8192,35.8469,39420.0
2020-02-07 14:55:00,38.84,38.87,38.83,38.86,55998.0,35.8469,35.8746,35.8377,35.8653,55998.0
2020-02-07 15:00:00,38.86,38.89,38.85,38.85,79167.0,35.8653,35.893,35.8561,35.8561,79167.0
2020-02-07 15:05:00,38.85,38.86,38.83,38.84,58938.0,35.8561,35.8653,35.8377,35.8469,58938.0
2020-02-07 15:10:00,38.84,38.86,38.84,38.85,59361.0,35.8469,35.8653,35.8469,35.8561,59361.0
2020-02-07 15:15:00,38.85,38.86,38.8,38.81,130539.0,35.8561,35.8653,35.81,35.8192,130539.0
2020-02-07 15:20:00,38.81,38.83,38.81,38.82,62919.0,35.8192,35.8377,35.8192,35.8284,62919.0
2020-02-07 15:25:00,38.82,38.83,38.8,38.81,92778.0,35.8284,35.8377,35.81,35.8192,92778.0
2020-02-07 15:30:00,38.81,38.83,38.81,38.82,83682.0,35.8192,35.8377,35.8192,35.8284,83682.0
2020-02-07 15:35:00,38.83,38.83,38.8,38.81,68853.0,35.8377,35.8377,35.81,35.8192,68853.0
2020-02-07 15:40:00,38.81,38.82,38.81,38.81,179343.0,35.8192,35.8284,35.8192,35.8192,179343.0
2020-02-07 15:45:00,38.82,38.83,38.8,38.8,195495.0,35.8284,35.8377,35.81,35.81,195495.0
2020-02-07 15:50:00,38.81,38.83,38.78,38.79,273429.0,35.8192,35.8377,35.7915,35.8007,273429.0
2020-02-07 15:55:00,38.79,38.83,38.78,38.82,594366.0,35.8007,35.8377,35.7915,35.8284,594366.0
2020-02-10 09:30:00,38.58,38.75,38.53,38.65,652968.0,35.6069,35.7638,35.5608,35.6715,652968.0
2020-02-10 09:35:00,38.66,38.76,38.65,38.72,179130.0,35.6808,35.7731,35.6715,35.7361,179130.0
2020-02-10 09:40:00,38.73,38.79,38.67,38.78,335913.0,35.7454,35.8007,35.69,35.7915,335913.0
2020-02-10 09:45:00,38.78,38.81,38.71,38.71,197424.0,35.7915,35.8192,35.7269,35.7269,197424.0
2020-02-10 09:50:00,38.72,38.78,38.71,38.76,141285.0,35.7361,35.7915,35.7269,35.7731,141285.0
2020-02-10 09:55:00,38.77,38.99,38.75,38.88,405261.0,35.7823,35.9853,35.7638,35.8838,405261.0
2020-02-10 10:00:00,38.89,38.96,38.81,38.85,229371.0,35.893,35.9576,35.8192,35.8561,229371.0
2020-02-10 10:05:00,38.86,38.87,38.78,38.78,216678.0,35.8653,35.8746,35.7915,35.7915,216678.0
2020-02-10 10:10:00,38.78,38.82,38.76,38.78,166983.0,35.7915,35.8284,35.7731,35.7915,166983.0
2020-02-10 10:15:00,38.78,38.81,38.76,38.79,73041.0,35.7915,35.8192,35.7731,35.8007,73041.0
2020-02-10 10:20:00,38.79,38.8,38.76,38.76,89673.0,35.8007,35.81,35.7731,35.7731,89673.0
2020-02-10 10:25:00,38.76,38.79,38.72,38.72,115704.0,35.7731,35.8007,35.7361,35.7361,115704.0
2020-02-10 10:30:00,38.71,38.77,38.71,38.74,100218.0,35.7269,35.7823,35.7269,35.7546,100218.0
2020-02-10 10:35:00,38.74,38.75,38.72,38.72,109527.0,35.7546,35.7638,35.7361,35.7361,109527.0
2020-02-10 10:40:00,38.72,38.72,38.68,38.7,97821.0,35.7361,35.7361,35.6992,35.7177,97821.0
2020-02-10 10:45:00,38.7,38.72,38.68,38.71,91683.0,35.7177,35.7361,35.6992,35.7269,91683.0
2020-02-10 10:50:00,38.7,38.7,38.67,38.68,69723.0,35.7177,35.7177,35.69,35.6992,69723.0
2020-02-10 10:55:00,38.68,38.71,38.67,38.69,103104.0,35.6992,35.7269,35.69,35.7084,103104.0
2020-02-10 11:00:00,38.69,38.71,38.68,38.7,179889.0,35.7084,35.7269,35.6992,35.7177,179889.0
2020-02-10 11:05:00,38.71,38.71,38.66,38.67,58875.0,35.7269,35.7269,35.6808,35.69,58875.0
2020-02-10 11:10:00,38.67,38.67,38.63,38.65,79512.0,35.69,35.69,35.6531,35.6715,79512.0
2020-02-10 11:15:00,38.65,38.66,38.64,38.66,65109.0,35.6715,35.6808,35.6623,35.6808,65109.0
2020-02-10 11:20:00,38.65,38.66,38.64,38.65,63888.0,35.6715,35.6808,35.6623,35.6715,63888.0
2020-02-10 11:25:00,38.65,38.66,38.64,38.66,177912.0,35.6715,35.6808,35.6623,35.6808,177912.0
2020-02-10 11:30:00,38.66,38.7,38.66,38.68,93390.0,35.6808,35.7177,35.6808,35.6992,93390.0
2020-02-10 11:35:00,38.68,38.7,38.67,38.69,50415.0,35.6992,35.7177,35.69,35.7084,50415.0
2020-02-10 11:40:00,38.68,38.69,38.66,38.67,47745.0,35.6992,35.7084,35.6808,35.69,47745.0
2020-02-10 11:45:00,38.67,38.72,38.66,38.7,90909.0,35.69,35.7361,35.6808,35.7177,90909.0
2020-02-10 11:50:00,38.7,38.71,38.67,38.67,86094.0,35.7177,35.7269,35.69,35.69,86094.0
2020-02-10 11:55:00,38.67,38.68,38.64,38.64,79140.0,35.69,35.6992,35.6623,35.6623,79140.0
2020-02-10 12:00:00,38.64,38.64,38.6,38.61,112923.0,35.6623,35.6623,35.6254,35.6346,112923.0
2020-02-10 12:05:00,38.61,38.63,38.6,38.62,67047.0,35.6346,35.6531,35.6254,35.6438,67047.0
2020-02-10 12:10:00,38.63,38.63,38.62,38.62,42270.0,35.6531,35.6531,35.6438,35.6438,42270.0
2020-02-10 12:15:00,38.62,38.63,38.61,38.62,91704.0,35.6438,35.6531,35.6346,35.6438,91704.0
2020-02-10 12:20:00,38.62,38.67,38.6,38.63,163152.0,35.6438,35.69,35.6254,35.6531,163152.0
2020-02-10 12:25:00,38.63,38.65,38.62,38.64,80838.0,35.6531,35.6715,35.6438,35.6623,80838.0
2020-02-10 12:30:00,38.65,38.65,38.63,38.63,68034.0,35.6715,35.6715,35.6531,35.6531,68034.0
2020-02-10 12:35:00,38.63,38.63,38.6,38.6,62598.0,35.6531,35.6531,35.6254,35.6254,62598.0
2020-02-10 12:40:00,38.61,38.64,38.6,38.61,71382.0,35.6346,35.6623,35.6254,35.6346,71382.0
2020-02-10 12:45:00,38.61,38.63,38.61,38.61,47367.0,35.6346,35.6531,35.6346,35.6346,47367.0
2020-02-10 12:50:00,38.61,38.62,38.58,38.59,89055.0,35.6346,35.6438,35.6069,35.6162,89055.0
2020-02-10 12:55:00,38.59,38.6,38.58,38.58,170241.0,35.6162,35.6254,35.6069,35.6069,170241.0
2020-02-10 13:00:00,38.59,38.59,38.58,38.59,61218.0,35.6162,35.6162,35.6069,35.6162,61218.0
2020-02-10 13:05:00,38.59,38.59,38.58,38.59,79851.0,35.6162,35.6162,35.6069,35.6162,79851.0
2020-02-10 13:10:00,38.59,38.6,38.58,38.6,48270.0,35.6162,35.6254,35.6069,35.6254,48270.0
2020-02-10 13:15:00,38.6,38.62,38.59,38.59,84729.0,35.6254,35.6438,35.6162,35.6162,84729.0
2020-02-10 13:20:00,38.59,38.59,38.56,38.57,99381.0,35.6162,35.6162,35.5885,35.5977,99381.0
2020-02-10 13:25:00,38.57,38.59,38.54,38.54,221148.0,35.5977,35.6162,35.57,35.57,221148.0
2020-02-10 13:30:00,38.54,38.54,38.49,38.49,128916.0,35.57,35.57,35.5239,35.5239,128916.0
2020-02-10 13:35:00,38.49,38.5,38.48,38.49,116892.0,35.5239,35.5331,35.5146,35.5239,116892.0
2020-02-10 13:40:00,38.49,38.49,38.46,38.47,123747.0,35.5239,35.5239,35.4962,35.5054,123747.0
2020-02-10 13:45:00,38.47,38.51,38.47,38.49,160893.0,35.5054,35.5423,35.5054,35.5239,160893.0
2020-02-10 13:50:00,38.49,38.49,38.48,38.48,100560.0,35.5239,35.5239,35.5146,35.5146,100560.0
2020-02-10 13:55:00,38.48,38.49,38.47,38.47,112899.0,35.5146,35.5239,35.5054,35.5054,112899.0
2020-02-10 14:00:00,38.47,38.47,38.4,38.4,277719.0,35.5054,35.5054,35.4408,35.4408,277719.0
2020-02-10 14:05:00,38.4,38.41,38.39,38.39,124119.0,35.4408,35.45,35.4316,35.4316,124119.0
2020-02-10 14:10:00,38.39,38.4,38.38,38.38,148248.0,35.4316,35.4408,35.4223,35.4223,148248.0
2020-02-10 14:15:00,38.38,38.39,38.37,38.38,170499.0,35.4223,35.4316,35.4131,35.4223,170499.0
2020-02-10 14:20:00,38.38,38.38,38.36,38.37,180402.0,35.4223,35.4223,35.4039,35.4131,180402.0
2020-02-10 14:25:00,38.37,38.4,38.37,38.39,198021.0,35.4131,35.4408,35.4131,35.4316,198021.0
2020-02-10 14:30:00,38.39,38.39,38.37,38.38,91953.0,35.4316,35.4316,35.4131,35.4223,91953.0
2020-02-10 14:35:00,38.38,38.39,38.37,38.38,113454.0,35.4223,35.4316,35.4131,35.4223,113454.0
2020-02-10 14:40:00,38.38,38.39,38.37,38.39,64227.0,35.4223,35.4316,35.4131,35.4316,64227.0
2020-02-10 14:45:00,38.4,38.47,38.39,38.46,124527.0,35.4408,35.5054,35.4316,35.4962,124527.0
2020-02-10 14:50:00,38.46,38.49,38.45,38.47,141045.0,35.4962,35.5239,35.4869,35.5054,141045.0
2020-02-10 14:55:00,38.46,38.49,38.46,38.49,100083.0,35.4962,35.5239,35.4962,35.5239,100083.0
2020-02-10 15:00:00,38.49,38.49,38.45,38.45,84018.0,35.5239,35.5239,35.4869,35.4869,84018.0
2020-02-10 15:05:00,38.46,38.48,38.44,38.45,150117.0,35.4962,35.5146,35.4777,35.4869,150117.0
2020-02-10 15:10:00,38.45,38.45,38.43,38.45,146214.0,35.4869,35.4869,35.4685,35.4869,146214.0
2020-02-10 15:15:00,38.45,38.45,38.43,38.43,195897.0,35.4869,35.4869,35.4685,35.4685,195897.0
2020-02-10 15:20:00,38.43,38.44,38.41,38.44,123189.0,35.4685,35.4777,35.45,35.4777,123189.0
2020-02-10 15:25:00,38.44,38.45,38.43,38.44,123933.0,35.4777,35.4869,35.4685,35.4777,123933.0
2020-02-10 15:30:00,38.44,38.45,38.43,38.44,196890.0,35.4777,35.4869,35.4685,35.4777,196890.0
2020-02-10 15:35:00,38.44,38.44,38.42,38.44,181029.0,35.4777,35.4777,35.4593,35.4777,181029.0
2020-02-10 15:40:00,38.44,38.44,38.4,38.41,264498.0,35.4777,35.4777,35.4408,35.45,264498.0
2020-02-10 15:45:00,38.41,38.42,38.39,38.42,380859.0,35.45,35.4593,35.4316,35.4593,380859.0
2020-02-10 15:50:00,38.42,38.42,38.35,38.35,618066.0,35.4593,35.4593,35.3946,35.3946,618066.0
2020-02-10 15:55:00,38.35,38.42,38.35,38.42,968667.0,35.3946,35.4593,35.3946,35.4593,968667.0
2020-02-11 09:30:00,38.48,38.48,38.24,38.29,683775.0,35.5146,35.5146,35.2931,35.3393,683775.0
2020-02-11 09:35:00,38.29,38.31,38.19,38.21,443760.0,35.3393,35.3577,35.247,35.2654,443760.0
2020-02-11 09:40:00,38.21,38.21,38.15,38.16,341271.0,35.2654,35.2654,35.2101,35.2193,341271.0
2020-02-11 09:45:00,38.17,38.23,38.16,38.2,443208.0,35.2285,35.2839,35.2193,35.2562,443208.0
2020-02-11 09:50:00,38.2,38.24,38.17,38.24,432531.0,35.2562,35.2931,35.2285,35.2931,432531.0
2020-02-11 09:55:00,38.25,38.34,38.23,38.33,211269.0,35.3024,35.3854,35.2839,35.3762,211269.0
2020-02-11 10:00:00,38.32,38.35,38.31,38.33,262119.0,35.367,35.3946,35.3577,35.3762,262119.0
2020-02-11 10:05:00,38.32,38.39,38.31,38.39,238299.0,35.367,35.4316,35.3577,35.4316,238299.0
2020-02-11 10:10:00,38.4,38.41,38.36,38.4,184932.0,35.4408,35.45,35.4039,35.4408,184932.0
2020-02-11 10:15:00,38.4,38.44,38.38,38.38,136545.0,35.4408,35.4777,35.4223,35.4223,136545.0
2020-02-11 10:20:00,38.38,38.41,38.36,38.38,161643.0,35.4223,35.45,35.4039,35.4223,161643.0
2020-02-11 10:25:00,38.38,38.42,38.38,38.4,123963.0,35.4223,35.4593,35.4223,35.4408,123963.0
2020-02-11 10:30:00,38.4,38.41,38.38,38.38,61653.0,35.4408,35.45,35.4223,35.4223,61653.0
2020-02-11 10:35:00,38.38,38.38,38.34,38.36,75834.0,35.4223,35.4223,35.3854,35.4039,75834.0
2020-02-11 10:40:00,38.35,38.38,38.35,38.36,61788.0,35.3946,35.4223,35.3946,35.4039,61788.0
2020-02-11 10:45:00,38.36,38.36,38.31,38.33,74058.0,35.4039,35.4039,35.3577,35.3762,74058.0
2020-02-11 10:50:00,38.33,38.33,38.29,38.32,69333.0,35.3762,35.3762,35.3393,35.367,69333.0
2020-02-11 10:55:00,38.32,38.33,38.29,38.31,107862.0,35.367,35.3762,35.3393,35.3577,107862.0
2020-02-11 11:00:00,38.31,38.31,38.27,38.28,66999.0,35.3577,35.3577,35.3208,35.33,66999.0
2020-02-11 11:05:00,38.27,38.3,38.26,38.29,74838.0,35.3208,35.3485,35.3116,35.3393,74838.0
2020-02-11 11:10:00,38.29,38.32,38.29,38.32,141126.0,35.3393,35.367,35.3393,35.367,141126.0
2020-02-11 11:15:00,38.32,38.34,38.31,38.33,175050.0,35.367,35.3854,35.3577,35.3762,175050.0
2020-02-11 11:20:00,38.33,38.35,38.31,38.32,97185.0,35.3762,35.3946,35.3577,35.367,97185.0
2020-02-11 11:25:00,38.32,38.32,38.26,38.28,83271.0,35.367,35.367,35.3116,35.33,83271.0
2020-02-11 11:30:00,38.29,38.29,38.25,38.28,112800.0,35.3393,35.3393,35.3024,35.33,112800.0
2020-02-11 11:35:00,38.28,38.31,38.27,38.3,61284.0,35.33,35.3577,35.3208,35.3485,61284.0
2020-02-11 11:40:00,38.3,38.32,38.29,38.31,143118.0,35.3485,35.367,35.3393,35.3577,143118.0
2020-02-11 11:45:00,38.31,38.32,38.29,38.32,65019.0,35.3577,35.367,35.3393,35.367,65019.0
2020-02-11 11:50:00,38.32,38.33,38.3,38.32,79674.0,35.367,35.3762,35.3485,35.367,79674.0
2020-02-11 11:55:00,38.32,38.32,38.28,38.3,79137.0,35.367,35.367,35.33,35.3485,79137.0
2020-02-11 12:00:00,38.3,38.3,38.25,38.26,83067.0,35.3485,35.3485,35.3024,35.3116,83067.0
2020-02-11 12:05:00,38.26,38.27,38.25,38.26,69108.0,35.3116,35.3208,35.3024,35.3116,69108.0
2020-02-11 12:10:00,38.26,38.28,38.25,38.27,126480.0,35.3116,35.33,35.3024,35.3208,126480.0
2020-02-11 12:15:00,38.27,38.32,38.27,38.3,248061.0,35.3208,35.367,35.3208,35.3485,248061.0
2020-02-11 12:20:00,38.29,38.29,38.27,38.27,155088.0,35.3393,35.3393,35.3208,35.3208,155088.0
2020-02-11 12:25:00,38.27,38.27,38.25,38.25,130986.0,35.3208,35.3208,35.3024,35.3024,130986.0
2020-02-11 12:30:00,38.25,38.26,38.23,38.23,96702.0,35.3024,35.3116,35.2839,35.2839,96702.0
2020-02-11 12:35:00,38.23,38.26,38.22,38.23,89511.0,35.2839,35.3116,35.2747,35.2839,89511.0
2020-02-11 12:40:00,38.22,38.23,38.21,38.21,91452.0,35.2747,35.2839,35.2654,35.2654,91452.0
2020-02-11 12:45:00,38.21,38.22,38.2,38.22,86304.0,35.2654,35.2747,35.2562,35.2747,86304.0
2020-02-11 12:50:00,38.22,38.23,38.21,38.23,76344.0,35.2747,35.2839,35.2654,35.2839,76344.0
2020-02-11 12:55:00,38.23,38.24,38.22,38.23,58086.0,35.2839,35.2931,35.2747,35.2839,58086.0
2020-02-11 13:00:00,38.23,38.25,38.22,38.22,84174.0,35.2839,35.3024,35.2747,35.2747,84174.0
2020-02-11 13:05:00,38.22,38.24,38.22,38.23,59550.0,35.2747,35.2931,35.2747,35.2839,59550.0
2020-02-11 13:10:00,38.23,38.25,38.22,38.24,65934.0,35.2839,35.3024,35.2747,35.2931,65934.0
2020-02-11 13:15:00,38.24,38.24,38.21,38.23,70593.0,35.2931,35.2931,35.2654,35.2839,70593.0
2020-02-11 13:20:00,38.23,38.23,38.21,38.22,76785.0,35.2839,35.2839,35.2654,35.2747,76785.0
2020-02-11 13:25:00,38.22,38.23,38.22,38.22,35268.0,35.2747,35.2839,35.2747,35.2747,35268.0
2020-02-11 13:30:00,38.22,38.25,38.21,38.24,67485.0,35.2747,35.3024,35.2654,35.2931,67485.0
2020-02-11 13:35:00,38.24,38.24,38.22,38.24,64410.0,35.2931,35.2931,35.2747,35.2931,64410.0
2020-02-11 13:40:00,38.24,38.24,38.21,38.21,105171.0,35.2931,35.2931,35.2654,35.2654,105171.0
2020-02-11 13:45:00,38.21,38.23,38.21,38.23,87477.0,35.2654,35.2839,35.2654,35.2839,87477.0
2020-02-11 13:50:00,38.23,38.28,38.22,38.27,107217.0,35.2839,35.33,35.2747,35.3208,107217.0
2020-02-11 13:55:00,38.27,38.27,38.25,38.26,117237.0,35.3208,35.3208,35.3024,35.3116,117237.0
2020-02-11 14:00:00,38.26,38.26,38.23,38.24,130314.0,35.3116,35.3116,35.2839,35.2931,130314.0
2020-02-11 14:05:00,38.24,38.24,38.22,38.23,128631.0,35.2931,35.2931,35.2747,35.2839,128631.0
2020-02-11 14:10:00,38.22,38.25,38.22,38.23,120231.0,35.2747,35.3024,35.2747,35.2839,120231.0
2020-02-11 14:15:00,38.23,38.24,38.23,38.23,106560.0,35.2839,35.2931,35.2839,35.2839,106560.0
2020-02-11 14:20:00,38.23,38.25,38.23,38.24,120300.0,35.2839,35.3024,35.2839,35.2931,120300.0
2020-02-11 14:25:00,38.24,38.25,38.23,38.24,140619.0,35.2931,35.3024,35.2839,35.2931,140619.0
2020-02-11 14:30:00,38.25,38.26,38.24,38.25,125109.0,35.3024,35.3116,35.2931,35.3024,125109.0
2020-02-11 14:35:00,38.26,38.29,38.25,38.27,147027.0,35.3116,35.3393,35.3024,35.3208,147027.0
2020-02-11 14:40:00,38.27,38.28,38.26,38.28,109941.0,35.3208,35.33,35.3116,35.33,109941.0
2020-02-11 14:45:00,38.28,38.31,38.27,38.3,146604.0,35.33,35.3577,35.3208,35.3485,146604.0
2020-02-11 14:50:00,38.3,38.31,38.28,38.29,123684.0,35.3485,35.3577,35.33,35.3393,123684.0
2020-02-11 14:55:00,38.29,38.29,38.25,38.25,104340.0,35.3393,35.3393,35.3024,35.3024,104340.0
2020-02-11 15:00:00,38.26,38.27,38.25,38.26,163935.0,35.3116,35.3208,35.3024,35.3116,163935.0
2020-02-11 15:05:00,38.26,38.29,38.24,38.24,158202.0,35.3116,35.3393,35.2931,35.2931,158202.0
2020-02-11 15:10:00,38.24,38.27,38.24,38.27,141576.0,35.2931,35.3208,35.2931,35.3208,141576.0
2020-02-11 15:15:00,38.27,38.32,38.27,38.32,141960.0,35.3208,35.367,35.3208,35.367,141960.0
2020-02-11 15:20:00,38.31,38.34,38.31,38.34,200007.0,35.3577,35.3854,35.3577,35.3854,200007.0
2020-02-11 15:25:00,38.34,38.38,38.33,38.38,216381.0,35.3854,35.4223,35.3762,35.4223,216381.0
2020-02-11 15:30:00,38.38,38.41,38.38,38.4,168309.0,35.4223,35.45,35.4223,35.4408,168309.0
2020-02-11 15:35:00,38.41,38.44,38.4,38.43,229092.0,35.45,35.4777,35.4408,35.4685,229092.0
2020-02-11 15:40:00,38.44,38.45,38.43,38.45,140676.0,35.4777,35.4869,35.4685,35.4869,140676.0
2020-02-11 15:45:00,38.45,38.46,38.43,38.43,267750.0,35.4869,35.4962,35.4685,35.4685,267750.0
2020-02-11 15:50:00,38.43,38.5,38.42,38.49,417921.0,35.4685,35.5331,35.4593,35.5239,417921.0
2020-02-11 15:55:00,38.49,38.5,38.45,38.47,783948.0,35.5239,35.5331,35.4869,35.5054,783948.0
2020-02-12 09:30:00,38.5,38.63,38.47,38.61,434706.0,35.5331,35.6531,35.5054,35.6346,434706.0
2020-02-12 09:35:00,38.62,38.69,38.58,38.69,347091.0,35.6438,35.7084,35.6069,35.7084,347091.0
2020-02-12 09:40:00,38.7,38.71,38.66,38.67,147063.0,35.7177,35.7269,35.6808,35.69,147063.0
2020-02-12 09:45:00,38.66,38.68,38.57,38.58,112374.0,35.6808,35.6992,35.5977,35.6069,112374.0
2020-02-12 09:50:00,38.58,38.6,38.54,38.57,135987.0,35.6069,35.6254,35.57,35.5977,135987.0
2020-02-12 09:55:00,38.57,38.69,38.57,38.68,91935.0,35.5977,35.7084,35.5977,35.6992,91935.0
2020-02-12 10:00:00,38.67,38.75,38.66,38.72,185403.0,35.69,35.7638,35.6808,35.7361,185403.0
2020-02-12 10:05:00,38.72,38.72,38.61,38.63,80034.0,35.7361,35.7361,35.6346,35.6531,80034.0
2020-02-12 10:10:00,38.63,38.7,38.61,38.69,101646.0,35.6531,35.7177,35.6346,35.7084,101646.0
2020-02-12 10:15:00,38.69,38.72,38.68,38.7,72162.0,35.7084,35.7361,35.6992,35.7177,72162.0
2020-02-12 10:20:00,38.7,38.72,38.68,38.71,70881.0,35.7177,35.7361,35.6992,35.7269,70881.0
2020-02-12 10:25:00,38.71,38.74,38.71,38.72,47784.0,35.7269,35.7546,35.7269,35.7361,47784.0
2020-02-12 10:30:00,38.72,38.78,38.72,38.77,93423.0,35.7361,35.7915,35.7361,35.7823,93423.0
2020-02-12 10:35:00,38.77,38.81,38.74,38.76,199257.0,35.7823,35.8192,35.7546,35.7731,199257.0
2020-02-12 10:40:00,38.76,38.77,38.7,38.71,194334.0,35.7731,35.7823,35.7177,35.7269,194334.0
2020-02-12 10:45:00,38.71,38.73,38.64,38.69,82752.0,35.7269,35.7454,35.6623,35.7084,82752.0
2020-02-12 10:50:00,38.69,38.71,38.66,38.66,53298.0,35.7084,35.7269,35.6808,35.6808,53298.0
2020-02-12 10:55:00,38.66,38.66,38.58,38.58,123519.0,35.6808,35.6808,35.6069,35.6069,123519.0
2020-02-12 11:00:00,38.59,38.65,38.58,38.65,66885.0,35.6162,35.6715,35.6069,35.6715,66885.0
2020-02-12 11:05:00,38.65,38.65,38.63,38.64,33459.0,35.6715,35.6715,35.6531,35.6623,33459.0
2020-02-12 11:10:00,38.63,38.64,38.57,38.57,87693.0,35.6531,35.6623,35.5977,35.5977,87693.0
2020-02-12 11:15:00,38.57,38.59,38.56,38.58,287037.0,35.5977,35.6162,35.5885,35.6069,287037.0
2020-02-12 11:20:00,38.58,38.61,38.57,38.61,153351.0,35.6069,35.6346,35.5977,35.6346,153351.0
2020-02-12 11:25:00,38.61,38.63,38.57,38.6,231798.0,35.6346,35.6531,35.5977,35.6254,231798.0
2020-02-12 11:30:00,38.59,38.64,38.59,38.63,50916.0,35.6162,35.6623,35.6162,35.6531,50916.0
2020-02-12 11:35:00,38.63,38.68,38.63,38.67,124356.0,35.6531,35.6992,35.6531,35.69,124356.0
2020-02-12 11:40:00,38.67,38.71,38.67,38.68,51291.0,35.69,35.7269,35.69,35.6992,51291.0
2020-02-12 11:45:00,38.68,38.71,38.68,38.71,52116.0,35.6992,35.7269,35.6992,35.7269,52116.0
2020-02-12 11:50:00,38.7,38.72,38.7,38.72,37860.0,35.7177,35.7361,35.7177,35.7361,37860.0
2020-02-12 11:55:00,38.72,38.74,38.72,38.73,63363.0,35.7361,35.7546,35.7361,35.7454,63363.0
2020-02-12 12:00:00,38.73,38.74,38.71,38.72,66096.0,35.7454,35.7546,35.7269,35.7361,66096.0
2020-02-12 12:05:00,38.72,38.73,38.7,38.71,39912.0,35.7361,35.7454,35.7177,35.7269,39912.0
2020-02-12 12:10:00,38.72,38.72,38.69,38.7,40467.0,35.7361,35.7361,35.7084,35.7177,40467.0
2020-02-12 12:15:00,38.71,38.71,38.68,38.7,51237.0,35.7269,35.7269,35.6992,35.7177,51237.0
2020-02-12 12:20:00,38.7,38.7,38.69,38.7,34299.0,35.7177,35.7177,35.7084,35.7177,34299.0
2020-02-12 12:25:00,38.7,38.73,38.7,38.7,171597.0,35.7177,35.7454,35.7177,35.7177,171597.0
2020-02-12 12:30:00,38.7,38.73,38.68,38.72,55545.0,35.7177,35.7454,35.6992,35.7361,55545.0
2020-02-12 12:35:00,38.73,38.74,38.72,38.73,31230.0,35.7454,35.7546,35.7361,35.7454,31230.0
2020-02-12 12:40:00,38.73,38.75,38.72,38.74,49932.0,35.7454,35.7638,35.7361,35.7546,49932.0
2020-02-12 12:45:00,38.74,38.74,38.73,38.73,28440.0,35.7546,35.7546,35.7454,35.7454,28440.0
2020-02-12 12:50:00,38.74,38.74,38.72,38.72,36771.0,35.7546,35.7546,35.7361,35.7361,36771.0
2020-02-12 12:55:00,38.73,38.73,38.7,38.71,36609.0,35.7454,35.7454,35.7177,35.7269,36609.0
2020-02-12 13:00:00,38.71,38.71,38.68,38.69,92835.0,35.7269,35.7269,35.6992,35.7084,92835.0
2020-02-12 13:05:00,38.69,38.7,38.69,38.69,49734.0,35.7084,35.7177,35.7084,35.7084,49734.0
2020-02-12 13:10:00,38.7,38.7,38.68,38.69,39063.0,35.7177,35.7177,35.6992,35.7084,39063.0
2020-02-12 13:15:00,38.69,38.69,38.65,38.65,79494.0,35.7084,35.7084,35.6715,35.6715,79494.0
2020-02-12 13:20:00,38.65,38.68,38.65,38.67,53001.0,35.6715,35.6992,35.6715,35.69,53001.0
2020-02-12 13:25:00,38.66,38.68,38.64,38.68,37563.0,35.6808,35.6992,35.6623,35.6992,37563.0
2020-02-12 13:30:00,38.68,38.68,38.66,38.68,35838.0,35.6992,35.6992,35.6808,35.6992,35838.0
2020-02-12 13:35:00,38.68,38.72,38.68,38.7,46569.0,35.6992,35.7361,35.6992,35.7177,46569.0
2020-02-12 13:40:00,38.7,38.71,38.69,38.71,103731.0,35.7177,35.7269,35.7084,35.7269,103731.0
2020-02-12 13:45:00,38.71,38.71,38.67,38.68,39042.0,35.7269,35.7269,35.69,35.6992,39042.0
2020-02-12 13:50:00,38.68,38.7,38.68,38.68,66345.0,35.6992,35.7177,35.6992,35.6992,66345.0
2020-02-12 13:55:00,38.68,38.69,38.67,38.69,38619.0,35.6992,35.7084,35.69,35.7084,38619.0
2020-02-12 14:00:00,38.69,38.71,38.69,38.71,60204.0,35.7084,35.7269,35.7084,35.7269,60204.0
2020-02-12 14:05:00,38.71,38.74,38.7,38.73,134313.0,35.7269,35.7546,35.7177,35.7454,134313.0
2020-02-12 14:10:00,38.73,38.75,38.72,38.73,44088.0,35.7454,35.7638,35.7361,35.7454,44088.0
2020-02-12 14:15:00,38.72,38.73,38.71,38.73,44361.0,35.7361,35.7454,35.7269,35.7454,44361.0
2020-02-12 14:20:00,38.73,38.74,38.72,38.72,39873.0,35.7454,35.7546,35.7361,35.7361,39873.0
2020-02-12 14:25:00,38.73,38.74,38.72,38.73,92772.0,35.7454,35.7546,35.7361,35.7454,92772.0
2020-02-12 14:30:00,38.73,38.76,38.72,38.76,83964.0,35.7454,35.7731,35.7361,35.7731,83964.0
2020-02-12 14:35:00,38.76,38.78,38.75,38.76,188622.0,35.7731,35.7915,35.7638,35.7731,188622.0
2020-02-12 14:40:00,38.76,38.76,38.73,38.74,85116.0,35.7731,35.7731,35.7454,35.7546,85116.0
2020-02-12 14:45:00,38.75,38.76,38.74,38.76,135612.0,35.7638,35.7731,35.7546,35.7731,135612.0
2020-02-12 14:50:00,38.76,38.76,38.71,38.73,106539.0,35.7731,35.7731,35.7269,35.7454,106539.0
2020-02-12 14:55:00,38.74,38.74,38.72,38.73,71049.0,35.7546,35.7546,35.7361,35.7454,71049.0
2020-02-12 15:00:00,38.73,38.75,38.73,38.74,103221.0,35.7454,35.7638,35.7454,35.7546,103221.0
2020-02-12 15:05:00,38.74,38.74,38.72,38.73,127182.0,35.7546,35.7546,35.7361,35.7454,127182.0
2020-02-12 15:10:00,38.73,38.73,38.67,38.69,166071.0,35.7454,35.7454,35.69,35.7084,166071.0
2020-02-12 15:15:00,38.69,38.69,38.67,38.68,83523.0,35.7084,35.7084,35.69,35.6992,83523.0
2020-02-12 15:20:00,38.68,38.68,38.66,38.67,92247.0,35.6992,35.6992,35.6808,35.69,92247.0
2020-02-12 15:25:00,38.67,38.68,38.65,38.68,105945.0,35.69,35.6992,35.6715,35.6992,105945.0
2020-02-12 15:30:00,38.68,38.7,38.65,38.67,122937.0,35.6992,35.7177,35.6715,35.69,122937.0
2020-02-12 15:35:00,38.67,38.69,38.66,38.68,106437.0,35.69,35.7084,35.6808,35.6992,106437.0
2020-02-12 15:40:00,38.68,38.7,38.67,38.69,207330.0,35.6992,35.7177,35.69,35.7084,207330.0
2020-02-12 15:45:00,38.7,38.71,38.69,38.69,233292.0,35.7177,35.7269,35.7084,35.7084,233292.0
2020-02-12 15:50:00,38.69,38.73,38.69,38.72,334899.0,35.7084,35.7454,35.7084,35.7361,334899.0
2020-02-12 15:55:00,38.72,38.72,38.6,38.61,1634049.0,35.7361,35.7361,35.6254,35.6346,1634049.0
2020-02-13 09:30:00,38.62,38.62,38.53,38.56,260676.0,35.6438,35.6438,35.5608,35.5885,260676.0
2020-02-13 09:35:00,38.56,38.66,38.56,38.66,175188.0,35.5885,35.6808,35.5885,35.6808,175188.0
2020-02-13 09:40:00,38.67,38.79,38.65,38.78,184041.0,35.69,35.8007,35.6715,35.7915,184041.0
2020-02-13 09:45:00,38.79,38.8,38.71,38.73,132354.0,35.8007,35.81,35.7269,35.7454,132354.0
2020-02-13 09:50:00,38.75,38.81,38.75,38.8,217647.0,35.7638,35.8192,35.7638,35.81,217647.0
2020-02-13 09:55:00,38.81,38.82,38.76,38.76,159156.0,35.8192,35.8284,35.7731,35.7731,159156.0
2020-02-13 10:00:00,38.76,38.77,38.72,38.74,199863.0,35.7731,35.7823,35.7361,35.7546,199863.0
2020-02-13 10:05:00,38.75,38.82,38.73,38.81,173967.0,35.7638,35.8284,35.7454,35.8192,173967.0
2020-02-13 10:10:00,38.82,38.86,38.81,38.85,152919.0,35.8284,35.8653,35.8192,35.8561,152919.0
2020-02-13 10:15:00,38.85,38.95,38.85,38.93,166977.0,35.8561,35.9484,35.8561,35.93,166977.0
2020-02-13 10:20:00,38.93,38.93,38.86,38.88,105258.0,35.93,35.93,35.8653,35.8838,105258.0
2020-02-13 10:25:00,38.88,38.94,38.87,38.93,196251.0,35.8838,35.9392,35.8746,35.93,196251.0
2020-02-13 10:30:00,38.93,38.98,38.93,38.98,242253.0,35.93,35.9761,35.93,35.9761,242253.0
2020-02-13 10:35:00,38.98,39.0,38.97,38.99,123510.0,35.9761,35.9946,35.9669,35.9853,123510.0
2020-02-13 10:40:00,38.99,39.05,38.99,39.05,183462.0,35.9853,36.0407,35.9853,36.0407,183462.0
2020-02-13 10:45:00,39.05,39.13,39.04,39.12,222228.0,36.0407,36.1145,36.0315,36.1053,222228.0
2020-02-13 10:50:00,39.13,39.18,39.12,39.17,235701.0,36.1145,36.1607,36.1053,36.1515,235701.0
2020-02-13 10:55:00,39.17,39.17,39.08,39.08,262245.0,36.1515,36.1515,36.0684,36.0684,262245.0
2020-02-13 11:00:00,39.08,39.13,39.08,39.1,180498.0,36.0684,36.1145,36.0684,36.0869,180498.0
2020-02-13 11:05:00,39.1,39.13,39.09,39.11,165165.0,36.0869,36.1145,36.0776,36.0961,165165.0
2020-02-13 11:10:00,39.12,39.12,39.08,39.08,106719.0,36.1053,36.1053,36.0684,36.0684,106719.0
2020-02-13 11:15:00,39.08,39.11,39.08,39.1,83751.0,36.0684,36.0961,36.0684,36.0869,83751.0
2020-02-13 11:20:00,39.1,39.11,39.08,39.09,87186.0,36.0869,36.0961,36.0684,36.0776,87186.0
2020-02-13 11:25:00,39.09,39.1,39.08,39.09,94518.0,36.0776,36.0869,36.0684,36.0776,94518.0
2020-02-13 11:30:00,39.09,39.14,39.09,39.14,122406.0,36.0776,36.1238,36.0776,36.1238,122406.0
2020-02-13 11:35:00,39.14,39.14,39.09,39.09,96732.0,36.1238,36.1238,36.0776,36.0776,96732.0
2020-02-13 11:40:00,39.09,39.11,39.07,39.09,96519.0,36.0776,36.0961,36.0592,36.0776,96519.0
2020-02-13 11:45:00,39.09,39.1,39.07,39.08,159780.0,36.0776,36.0869,36.0592,36.0684,159780.0
2020-02-13 11:50:00,39.08,39.08,39.05,39.05,74415.0,36.0684,36.0684,36.0407,36.0407,74415.0
2020-02-13 11:55:00,39.05,39.07,39.05,39.06,51711.0,36.0407,36.0592,36.0407,36.0499,51711.0
2020-02-13 12:00:00,39.06,39.06,39.05,39.06,82803.0,36.0499,36.0499,36.0407,36.0499,82803.0
2020-02-13 12:05:00,39.06,39.07,39.04,39.05,204390.0,36.0499,36.0592,36.0315,36.0407,204390.0
2020-02-13 12:10:00,39.06,39.06,39.03,39.03,63105.0,36.0499,36.0499,36.0222,36.0222,63105.0
2020-02-13 12:15:00,39.04,39.04,39.03,39.04,33735.0,36.0315,36.0315,36.0222,36.0315,33735.0
2020-02-13 12:20:00,39.03,39.05,39.02,39.02,53598.0,36.0222,36.0407,36.013,36.013,53598.0
2020-02-13 12:25:00,39.02,39.03,39.0,39.01,63066.0,36.013,36.0222,35.9946,36.0038,63066.0
2020-02-13 12:30:00,39.01,39.03,39.01,39.02,62625.0,36.0038,36.0222,36.0038,36.013,62625.0
2020-02-13 12:35:00,39.02,39.02,39.0,39.0,53817.0,36.013,36.013,35.9946,35.9946,53817.0
2020-02-13 12:40:00,39.0,39.01,39.0,39.01,80475.0,35.9946,36.0038,35.9946,36.0038,80475.0
2020-02-13 12:45:00,39.01,39.03,39.01,39.03,40581.0,36.0038,36.0222,36.0038,36.0222,40581.0
2020-02-13 12:50:00,39.03,39.05,39.01,39.05,79710.0,36.0222,36.0407,36.0038,36.0407,79710.0
2020-02-13 12:55:00,39.05,39.06,39.04,39.04,99582.0,36.0407,36.0499,36.0315,36.0315,99582.0
2020-02-13 13:00:00,39.04,39.08,39.04,39.08,197676.0,36.0315,36.0684,36.0315,36.0684,197676.0
2020-02-13 13:05:00,39.07,39.12,39.07,39.1,72036.0,36.0592,36.1053,36.0592,36.0869,72036.0
2020-02-13 13:10:00,39.1,39.1,39.08,39.09,45843.0,36.0869,36.0869,36.0684,36.0776,45843.0
2020-02-13 13:15:00,39.08,39.09,39.05,39.07,90795.0,36.0684,36.0776,36.0407,36.0592,90795.0
2020-02-13 13:20:00,39.07,39.11,39.07,39.08,47370.0,36.0592,36.0961,36.0592,36.0684,47370.0
2020-02-13 13:25:00,39.08,39.12,39.07,39.12,154527.0,36.0684,36.1053,36.0592,36.1053,154527.0
2020-02-13 13:30:00,39.11,39.12,39.09,39.09,66054.0,36.0961,36.1053,36.0776,36.0776,66054.0
2020-02-13 13:35:00,39.09,39.1,39.08,39.09,89538.0,36.0776,36.0869,36.0684,36.0776,89538.0
2020-02-13 13:40:00,39.09,39.13,39.09,39.11,70116.0,36.0776,36.1145,36.0776,36.0961,70116.0
2020-02-13 13:45:00,39.11,39.12,39.1,39.11,56805.0,36.0961,36.1053,36.0869,36.0961,56805.0
2020-02-13 13:50:00,39.1,39.11,39.08,39.09,46956.0,36.0869,36.0961,36.0684,36.0776,46956.0
2020-02-13 13:55:00,39.09,39.1,39.08,39.09,40677.0,36.0776,36.0869,36.0684,36.0776,40677.0
2020-02-13 14:00:00,39.09,39.12,39.09,39.11,63618.0,36.0776,36.1053,36.0776,36.0961,63618.0
2020-02-13 14:05:00,39.11,39.11,39.07,39.09,82500.0,36.0961,36.0961,36.0592,36.0776,82500.0
2020-02-13 14:10:00,39.1,39.11,39.09,39.11,49704.0,36.0869,36.0961,36.0776,36.0961,49704.0
2020-02-13 14:15:00,39.11,39.15,39.11,39.15,134283.0,36.0961,36.133,36.0961,36.133,134283.0
2020-02-13 14:20:00,39.15,39.17,39.14,39.15,478362.0,36.133,36.1515,36.1238,36.133,478362.0
2020-02-13 14:25:00,39.15,39.17,39.15,39.16,362433.0,36.133,36.1515,36.133,36.1422,362433.0
2020-02-13 14:30:00,39.16,39.17,39.15,39.16,110643.0,36.1422,36.1515,36.133,36.1422,110643.0
2020-02-13 14:35:00,39.16,39.17,39.14,39.15,174138.0,36.1422,36.1515,36.1238,36.133,174138.0
2020-02-13 14:40:00,39.15,39.17,39.14,39.15,76671.0,36.133,36.1515,36.1238,36.133,76671.0
2020-02-13 14:45:00,39.15,39.15,39.12,39.13,131628.0,36.133,36.133,36.1053,36.1145,131628.0
2020-02-13 14:50:00,39.13,39.16,39.12,39.15,155973.0,36.1145,36.1422,36.1053,36.133,155973.0
2020-02-13 14:55:00,39.15,39.15,39.13,39.13,74430.0,36.133,36.133,36.1145,36.1145,74430.0
2020-02-13 15:00:00,39.13,39.15,39.11,39.12,231267.0,36.1145,36.133,36.0961,36.1053,231267.0
2020-02-13 15:05:00,39.12,39.14,39.11,39.13,76884.0,36.1053,36.1238,36.0961,36.1145,76884.0
2020-02-13 15:10:00,39.13,39.14,39.09,39.09,78753.0,36.1145,36.1238,36.0776,36.0776,78753.0
2020-02-13 15:15:00,39.09,39.1,39.07,39.09,77874.0,36.0776,36.0869,36.0592,36.0776,77874.0
2020-02-13 15:20:00,39.09,39.14,39.08,39.12,125931.0,36.0776,36.1238,36.0684,36.1053,125931.0
2020-02-13 15:25:00,39.12,39.14,39.12,39.13,96423.0,36.1053,36.1238,36.1053,36.1145,96423.0
2020-02-13 15:30:00,39.13,39.13,39.09,39.12,196872.0,36.1145,36.1145,36.0776,36.1053,196872.0
2020-02-13 15:35:00,39.12,39.17,39.12,39.16,195798.0,36.1053,36.1515,36.1053,36.1422,195798.0
2020-02-13 15:40:00,39.16,39.17,39.11,39.12,282294.0,36.1422,36.1515,36.0961,36.1053,282294.0
2020-02-13 15:45:00,39.12,39.13,39.1,39.11,305862.0,36.1053,36.1145,36.0869,36.0961,305862.0
2020-02-13 15:50:00,39.11,39.15,39.11,39.14,294459.0,36.0961,36.133,36.0961,36.1238,294459.0
2020-02-13 15:55:00,39.14,39.16,39.11,39.15,771243.0,36.1238,36.1422,36.0961,36.133,771243.0
2020-02-14 09:30:00,39.22,39.43,39.19,39.39,896040.0,36.1976,36.3914,36.1699,36.3545,896040.0
2020-02-14 09:35:00,39.4,39.4,39.21,39.23,267156.0,36.3637,36.3637,36.1884,36.2068,267156.0
2020-02-14 09:40:00,39.23,39.29,39.22,39.25,139881.0,36.2068,36.2622,36.1976,36.2253,139881.0
2020-02-14 09:45:00,39.25,39.32,39.25,39.32,161751.0,36.2253,36.2899,36.2253,36.2899,161751.0
2020-02-14 09:50:00,39.31,39.33,39.26,39.27,191409.0,36.2807,36.2991,36.2345,36.2438,191409.0
2020-02-14 09:55:00,39.26,39.3,39.23,39.3,115539.0,36.2345,36.2714,36.2068,36.2714,115539.0
2020-02-14 10:00:00,39.29,39.3,39.25,39.26,191310.0,36.2622,36.2714,36.2253,36.2345,191310.0
2020-02-14 10:05:00,39.26,39.27,39.22,39.23,107190.0,36.2345,36.2438,36.1976,36.2068,107190.0
2020-02-14 10:10:00,39.23,39.23,39.19,39.21,118704.0,36.2068,36.2068,36.1699,36.1884,118704.0
2020-02-14 10:15:00,39.21,39.22,39.19,39.21,121914.0,36.1884,36.1976,36.1699,36.1884,121914.0
2020-02-14 10:20:00,39.21,39.26,39.21,39.26,99675.0,36.1884,36.2345,36.1884,36.2345,99675.0
2020-02-14 10:25:00,39.26,39.3,39.25,39.3,138318.0,36.2345,36.2714,36.2253,36.2714,138318.0
2020-02-14 10:30:00,39.29,39.31,39.28,39.29,126681.0,36.2622,36.2807,36.253,36.2622,126681.0
2020-02-14 10:35:00,39.29,39.3,39.27,39.3,210549.0,36.2622,36.2714,36.2438,36.2714,210549.0
2020-02-14 10:40:00,39.3,39.33,39.25,39.26,199953.0,36.2714,36.2991,36.2253,36.2345,199953.0
2020-02-14 10:45:00,39.27,39.29,39.22,39.24,220347.0,36.2438,36.2622,36.1976,36.2161,220347.0
2020-02-14 10:50:00,39.24,39.29,39.24,39.26,274650.0,36.2161,36.2622,36.2161,36.2345,274650.0
2020-02-14 10:55:00,39.26,39.35,39.24,39.34,114228.0,36.2345,36.3176,36.2161,36.3084,114228.0
2020-02-14 11:00:00,39.34,39.34,39.3,39.32,105096.0,36.3084,36.3084,36.2714,36.2899,105096.0
2020-02-14 11:05:00,39.32,39.36,39.31,39.36,151092.0,36.2899,36.3268,36.2807,36.3268,151092.0
2020-02-14 11:10:00,39.35,39.39,39.35,39.38,119349.0,36.3176,36.3545,36.3176,36.3453,119349.0
2020-02-14 11:15:00,39.38,39.42,39.35,39.42,173205.0,36.3453,36.3822,36.3176,36.3822,173205.0
2020-02-14 11:20:00,39.42,39.42,39.38,39.39,119826.0,36.3822,36.3822,36.3453,36.3545,119826.0
2020-02-14 11:25:00,39.39,39.41,39.37,39.38,320034.0,36.3545,36.373,36.336,36.3453,320034.0
2020-02-14 11:30:00,39.38,39.4,39.37,39.37,108735.0,36.3453,36.3637,36.336,36.336,108735.0
2020-02-14 11:35:00,39.37,39.41,39.37,39.41,94245.0,36.336,36.373,36.336,36.373,94245.0
2020-02-14 11:40:00,39.41,39.45,39.4,39.45,129729.0,36.373,36.4099,36.3637,36.4099,129729.0
2020-02-14 11:45:00,39.44,39.5,39.43,39.46,188856.0,36.4006,36.456,36.3914,36.4191,188856.0
2020-02-14 11:50:00,39.45,39.48,39.43,39.46,101676.0,36.4099,36.4376,36.3914,36.4191,101676.0
2020-02-14 11:55:00,39.46,39.52,39.46,39.48,206031.0,36.4191,36.4745,36.4191,36.4376,206031.0
2020-02-14 12:00:00,39.47,39.48,39.44,39.44,114396.0,36.4283,36.4376,36.4006,36.4006,114396.0
2020-02-14 12:05:00,39.44,39.44,39.39,39.42,281205.0,36.4006,36.4006,36.3545,36.3822,281205.0
2020-02-14 12:10:00,39.42,39.45,39.42,39.44,103293.0,36.3822,36.4099,36.3822,36.4006,103293.0
2020-02-14 12:15:00,39.44,39.44,39.43,39.43,93615.0,36.4006,36.4006,36.3914,36.3914,93615.0
2020-02-14 12:20:00,39.43,39.43,39.4,39.41,201618.0,36.3914,36.3914,36.3637,36.373,201618.0
2020-02-14 12:25:00,39.41,39.41,39.39,39.41,155922.0,36.373,36.373,36.3545,36.373,155922.0
2020-02-14 12:30:00,39.41,39.43,39.41,39.42,121155.0,36.373,36.3914,36.373,36.3822,121155.0
2020-02-14 12:35:00,39.42,39.42,39.41,39.41,142353.0,36.3822,36.3822,36.373,36.373,142353.0
2020-02-14 12:40:00,39.41,39.41,39.37,39.4,313902.0,36.373,36.373,36.336,36.3637,313902.0
2020-02-14 12:45:00,39.4,39.4,39.35,39.35,218652.0,36.3637,36.3637,36.3176,36.3176,218652.0
2020-02-14 12:50:00,39.35,39.36,39.32,39.35,131289.0,36.3176,36.3268,36.2899,36.3176,131289.0
2020-02-14 12:55:00,39.35,39.37,39.35,39.35,118317.0,36.3176,36.336,36.3176,36.3176,118317.0
2020-02-14 13:00:00,39.35,39.38,39.34,39.36,73461.0,36.3176,36.3453,36.3084,36.3268,73461.0
2020-02-14 13:05:00,39.36,39.37,39.31,39.31,92805.0,36.3268,36.336,36.2807,36.2807,92805.0
2020-02-14 13:10:00,39.3,39.33,39.28,39.33,74178.0,36.2714,36.2991,36.253,36.2991,74178.0
2020-02-14 13:15:00,39.33,39.33,39.3,39.31,67494.0,36.2991,36.2991,36.2714,36.2807,67494.0
2020-02-14 13:20:00,39.31,39.34,39.31,39.33,67833.0,36.2807,36.3084,36.2807,36.2991,67833.0
2020-02-14 13:25:00,39.33,39.33,39.29,39.3,80835.0,36.2991,36.2991,36.2622,36.2714,80835.0
2020-02-14 13:30:00,39.3,39.35,39.3,39.35,85461.0,36.2714,36.3176,36.2714,36.3176,85461.0
2020-02-14 13:35:00,39.35,39.35,39.31,39.35,78948.0,36.3176,36.3176,36.2807,36.3176,78948.0
2020-02-14 13:40:00,39.35,39.35,39.33,39.34,63810.0,36.3176,36.3176,36.2991,36.3084,63810.0
2020-02-14 13:45:00,39.34,39.34,39.32,39.33,79512.0,36.3084,36.3084,36.2899,36.2991,79512.0
2020-02-14 13:50:00,39.33,39.34,39.31,39.33,94440.0,36.2991,36.3084,36.2807,36.2991,94440.0
2020-02-14 13:55:00,39.33,39.33,39.31,39.33,249642.0,36.2991,36.2991,36.2807,36.2991,249642.0
2020-02-14 14:00:00,39.33,39.33,39.29,39.3,92457.0,36.2991,36.2991,36.2622,36.2714,92457.0
2020-02-14 14:05:00,39.3,39.3,39.28,39.29,85572.0,36.2714,36.2714,36.253,36.2622,85572.0
2020-02-14 14:10:00,39.29,39.3,39.29,39.29,100752.0,36.2622,36.2714,36.2622,36.2622,100752.0
2020-02-14 14:15:00,39.29,39.29,39.23,39.23,120267.0,36.2622,36.2622,36.2068,36.2068,120267.0
2020-02-14 14:20:00,39.23,39.29,39.23,39.27,155688.0,36.2068,36.2622,36.2068,36.2438,155688.0
2020-02-14 14:25:00,39.27,39.31,39.27,39.31,132300.0,36.2438,36.2807,36.2438,36.2807,132300.0
2020-02-14 14:30:00,39.31,39.31,39.27,39.28,114360.0,36.2807,36.2807,36.2438,36.253,114360.0
2020-02-14 14:35:00,39.28,39.29,39.27,39.27,70845.0,36.253,36.2622,36.2438,36.2438,70845.0
2020-02-14 14:40:00,39.27,39.27,39.24,39.25,83430.0,36.2438,36.2438,36.2161,36.2253,83430.0
2020-02-14 14:45:00,39.24,39.25,39.22,39.22,76995.0,36.2161,36.2253,36.1976,36.1976,76995.0
2020-02-14 14:50:00,39.22,39.22,39.17,39.18,356016.0,36.1976,36.1976,36.1515,36.1607,356016.0
2020-02-14 14:55:00,39.18,39.22,39.18,39.21,98214.0,36.1607,36.1976,36.1607,36.1884,98214.0
2020-02-14 15:00:00,39.2,39.21,39.11,39.12,202227.0,36.1791,36.1884,36.0961,36.1053,202227.0
2020-02-14 15:05:00,39.12,39.13,39.08,39.08,183975.0,36.1053,36.1145,36.0684,36.0684,183975.0
2020-02-14 15:10:00,39.08,39.1,39.05,39.09,162537.0,36.0684,36.0869,36.0407,36.0776,162537.0
2020-02-14 15:15:00,39.09,39.09,39.06,39.08,115752.0,36.0776,36.0776,36.0499,36.0684,115752.0
2020-02-14 15:20:00,39.08,39.15,39.08,39.15,225537.0,36.0684,36.133,36.0684,36.133,225537.0
2020-02-14 15:25:00,39.15,39.21,39.13,39.2,229140.0,36.133,36.1884,36.1145,36.1791,229140.0
2020-02-14 15:30:00,39.2,39.2,39.15,39.17,246858.0,36.1791,36.1791,36.133,36.1515,246858.0
2020-02-14 15:35:00,39.16,39.2,39.16,39.18,219030.0,36.1422,36.1791,36.1422,36.1607,219030.0
2020-02-14 15:40:00,39.18,39.19,39.16,39.18,234111.0,36.1607,36.1699,36.1422,36.1607,234111.0
2020-02-14 15:45:00,39.18,39.19,39.13,39.16,315480.0,36.1607,36.1699,36.1145,36.1422,315480.0
2020-02-14 15:50:00,39.16,39.22,39.15,39.21,454398.0,36.1422,36.1976,36.133,36.1884,454398.0
2020-02-14 15:55:00,39.21,39.3,39.2,39.29,1402818.0,36.1884,36.2714,36.1791,36.2622,1402818.0
2020-02-18 09:30:00,39.49,39.98,39.47,39.7,3216660.0,36.4468,36.899,36.4283,36.6406,3216660.0
2020-02-18 09:35:00,39.71,39.76,39.21,39.41,1415604.0,36.6498,36.696,36.1884,36.373,1415604.0
2020-02-18 09:40:00,39.4,39.4,39.12,39.3,1010334.0,36.3637,36.3637,36.1053,36.2714,1010334.0
2020-02-18 09:45:00,39.3,39.66,39.3,39.64,1201548.0,36.2714,36.6037,36.2714,36.5852,1201548.0
2020-02-18 09:50:00,39.64,39.74,39.59,39.66,772308.0,36.5852,36.6775,36.5391,36.6037,772308.0
2020-02-18 09:55:00,39.66,39.67,39.43,39.49,447015.0,36.6037,36.6129,36.3914,36.4468,447015.0
2020-02-18 10:00:00,39.48,39.55,39.43,39.5,506352.0,36.4376,36.5022,36.3914,36.456,506352.0
2020-02-18 10:05:00,39.5,39.58,39.44,39.57,689061.0,36.456,36.5299,36.4006,36.5206,689061.0
2020-02-18 10:10:00,39.57,39.6,39.53,39.56,241674.0,36.5206,36.5483,36.4837,36.5114,241674.0
2020-02-18 10:15:00,39.56,39.6,39.5,39.59,345585.0,36.5114,36.5483,36.456,36.5391,345585.0
2020-02-18 10:20:00,39.59,39.6,39.51,39.57,348717.0,36.5391,36.5483,36.4653,36.5206,348717.0
2020-02-18 10:25:00,39.57,39.65,39.56,39.63,528912.0,36.5206,36.5945,36.5114,36.576,528912.0
2020-02-18 10:30:00,39.63,39.75,39.62,39.69,679533.0,36.576,36.6868,36.5668,36.6314,679533.0
2020-02-18 10:35:00,39.69,39.72,39.64,39.7,271233.0,36.6314,36.6591,36.5852,36.6406,271233.0
2020-02-18 10:40:00,39.7,39.76,39.7,39.74,357186.0,36.6406,36.696,36.6406,36.6775,357186.0
2020-02-18 10:45:00,39.74,39.75,39.69,39.73,140625.0,36.6775,36.6868,36.6314,36.6683,140625.0
2020-02-18 10:50:00,39.73,39.76,39.72,39.75,390606.0,36.6683,36.696,36.6591,36.6868,390606.0
2020-02-18 10:55:00,39.75,39.83,39.74,39.78,436533.0,36.6868,36.7606,36.6775,36.7144,436533.0
2020-02-18 11:00:00,39.78,39.79,39.72,39.75,311889.0,36.7144,36.7237,36.6591,36.6868,311889.0
2020-02-18 11:05:00,39.75,39.78,39.68,39.7,377103.0,36.6868,36.7144,36.6222,36.6406,377103.0
2020-02-18 11:10:00,39.7,39.7,39.63,39.65,226809.0,36.6406,36.6406,36.576,36.5945,226809.0
2020-02-18 11:15:00,39.64,39.65,39.6,39.64,191388.0,36.5852,36.5945,36.5483,36.5852,191388.0
2020-02-18 11:20:00,39.64,39.65,39.59,39.61,243372.0,36.5852,36.5945,36.5391,36.5575,243372.0
2020-02-18 11:25:00,39.6,39.62,39.54,39.55,194292.0,36.5483,36.5668,36.4929,36.5022,194292.0
2020-02-18 11:30:00,39.55,39.59,39.49,39.55,236367.0,36.5022,36.5391,36.4468,36.5022,236367.0
2020-02-18 11:35:00,39.54,39.55,39.41,39.47,229983.0,36.4929,36.5022,36.373,36.4283,229983.0
2020-02-18 11:40:00,39.46,39.49,39.43,39.48,193653.0,36.4191,36.4468,36.3914,36.4376,193653.0
2020-02-18 11:45:00,39.49,39.51,39.45,39.49,139191.0,36.4468,36.4653,36.4099,36.4468,139191.0
2020-02-18 11:50:00,39.49,39.54,39.48,39.48,230535.0,36.4468,36.4929,36.4376,36.4376,230535.0
2020-02-18 11:55:00,39.48,39.55,39.46,39.52,122067.0,36.4376,36.5022,36.4191,36.4745,122067.0
2020-02-18 12:00:00,39.53,39.57,39.5,39.53,118059.0,36.4837,36.5206,36.456,36.4837,118059.0
2020-02-18 12:05:00,39.52,39.53,39.45,39.47,111705.0,36.4745,36.4837,36.4099,36.4283,111705.0
2020-02-18 12:10:00,39.47,39.53,39.47,39.49,75345.0,36.4283,36.4837,36.4283,36.4468,75345.0
2020-02-18 12:15:00,39.5,39.51,39.47,39.49,168825.0,36.456,36.4653,36.4283,36.4468,168825.0
2020-02-18 12:20:00,39.49,39.56,39.49,39.56,148443.0,36.4468,36.5114,36.4468,36.5114,148443.0
2020-02-18 12:25:00,39.56,39.62,39.55,39.6,158658.0,36.5114,36.5668,36.5022,36.5483,158658.0
2020-02-18 12:30:00,39.61,39.65,39.6,39.64,81819.0,36.5575,36.5945,36.5483,36.5852,81819.0
2020-02-18 12:35:00,39.64,39.73,39.63,39.73,298650.0,36.5852,36.6683,36.576,36.6683,298650.0
2020-02-18 12:40:00,39.73,39.78,39.7,39.73,523326.0,36.6683,36.7144,36.6406,36.6683,523326.0
2020-02-18 12:45:00,39.73,39.79,39.73,39.79,231648.0,36.6683,36.7237,36.6683,36.7237,231648.0
2020-02-18 12:50:00,39.79,39.8,39.76,39.79,83247.0,36.7237,36.7329,36.696,36.7237,83247.0
2020-02-18 12:55:00,39.79,39.8,39.76,39.78,89298.0,36.7237,36.7329,36.696,36.7144,89298.0
2020-02-18 13:00:00,39.78,39.8,39.78,39.79,100464.0,36.7144,36.7329,36.7144,36.7237,100464.0
2020-02-18 13:05:00,39.79,39.8,39.77,39.78,81426.0,36.7237,36.7329,36.7052,36.7144,81426.0
2020-02-18 13:10:00,39.78,39.79,39.76,39.79,144219.0,36.7144,36.7237,36.696,36.7237,144219.0
2020-02-18 13:15:00,39.78,39.81,39.77,39.78,248286.0,36.7144,36.7421,36.7052,36.7144,248286.0
2020-02-18 13:20:00,39.78,39.78,39.74,39.78,124473.0,36.7144,36.7144,36.6775,36.7144,124473.0
2020-02-18 13:25:00,39.79,39.8,39.78,39.79,67158.0,36.7237,36.7329,36.7144,36.7237,67158.0
2020-02-18 13:30:00,39.79,39.89,39.79,39.88,383100.0,36.7237,36.816,36.7237,36.8067,383100.0
2020-02-18 13:35:00,39.89,39.89,39.8,39.83,186516.0,36.816,36.816,36.7329,36.7606,186516.0
2020-02-18 13:40:00,39.83,39.89,39.83,39.88,116838.0,36.7606,36.816,36.7606,36.8067,116838.0
2020-02-18 13:45:00,39.88,39.89,39.86,39.87,97680.0,36.8067,36.816,36.7883,36.7975,97680.0
2020-02-18 13:50:00,39.87,39.91,39.87,39.88,162489.0,36.7975,36.8344,36.7975,36.8067,162489.0
2020-02-18 13:55:00,39.88,39.91,39.87,39.91,96258.0,36.8067,36.8344,36.7975,36.8344,96258.0
2020-02-18 14:00:00,39.9,39.91,39.86,39.87,118986.0,36.8252,36.8344,36.7883,36.7975,118986.0
2020-02-18 14:05:00,39.87,39.88,39.83,39.84,97794.0,36.7975,36.8067,36.7606,36.7698,97794.0
2020-02-18 14:10:00,39.84,39.9,39.83,39.9,118059.0,36.7698,36.8252,36.7606,36.8252,118059.0
2020-02-18 14:15:00,39.89,39.94,39.89,39.91,231780.0,36.816,36.8621,36.816,36.8344,231780.0
2020-02-18 14:20:00,39.91,39.93,39.89,39.91,125061.0,36.8344,36.8529,36.816,36.8344,125061.0
2020-02-18 14:25:00,39.91,39.93,39.91,39.93,131271.0,36.8344,36.8529,36.8344,36.8529,131271.0
2020-02-18 14:30:00,39.93,39.93,39.89,39.89,122184.0,36.8529,36.8529,36.816,36.816,122184.0
2020-02-18 14:35:00,39.9,39.92,39.89,39.91,123729.0,36.8252,36.8437,36.816,36.8344,123729.0
2020-02-18 14:40:00,39.91,39.92,39.9,39.9,136278.0,36.8344,36.8437,36.8252,36.8252,136278.0
2020-02-18 14:45:00,39.9,39.91,39.87,39.87,80055.0,36.8252,36.8344,36.7975,36.7975,80055.0
2020-02-18 14:50:00,39.87,39.89,39.86,39.88,137691.0,36.7975,36.816,36.7883,36.8067,137691.0
2020-02-18 14:55:00,39.88,39.91,39.88,39.9,114876.0,36.8067,36.8344,36.8067,36.8252,114876.0
2020-02-18 15:00:00,39.91,39.92,39.88,39.92,170631.0,36.8344,36.8437,36.8067,36.8437,170631.0
2020-02-18 15:05:00,39.92,39.96,39.91,39.93,269814.0,36.8437,36.8806,36.8344,36.8529,269814.0
2020-02-18 15:10:00,39.93,39.96,39.93,39.95,139752.0,36.8529,36.8806,36.8529,36.8713,139752.0
2020-02-18 15:15:00,39.95,39.95,39.93,39.93,150951.0,36.8713,36.8713,36.8529,36.8529,150951.0
2020-02-18 15:20:00,39.93,39.97,39.92,39.96,185100.0,36.8529,36.8898,36.8437,36.8806,185100.0
2020-02-18 15:25:00,39.96,39.97,39.93,39.94,239592.0,36.8806,36.8898,36.8529,36.8621,239592.0
2020-02-18 15:30:00,39.94,39.95,39.89,39.9,198060.0,36.8621,36.8713,36.816,36.8252,198060.0
2020-02-18 15:35:00,39.9,39.93,39.84,39.84,259596.0,36.8252,36.8529,36.7698,36.7698,259596.0
2020-02-18 15:40:00,39.84,39.85,39.83,39.84,216279.0,36.7698,36.7791,36.7606,36.7698,216279.0
2020-02-18 15:45:00,39.84,39.84,39.8,39.81,315678.0,36.7698,36.7698,36.7329,36.7421,315678.0
2020-02-18 15:50:00,39.81,39.9,39.81,39.9,404859.0,36.7421,36.8252,36.7421,36.8252,404859.0
2020-02-18 15:55:00,39.9,39.91,39.82,39.89,1008003.0,36.8252,36.8344,36.7514,36.816,1008003.0
2020-02-19 09:30:00,39.83,39.98,39.79,39.85,931434.0,36.7606,36.899,36.7237,36.7791,931434.0
2020-02-19 09:35:00,39.85,39.88,39.64,39.72,916842.0,36.7791,36.8067,36.5852,36.6591,916842.0
2020-02-19 09:40:00,39.73,39.79,39.69,39.73,373011.0,36.6683,36.7237,36.6314,36.6683,373011.0
2020-02-19 09:45:00,39.72,39.74,39.6,39.72,492060.0,36.6591,36.6775,36.5483,36.6591,492060.0
2020-02-19 09:50:00,39.71,39.83,39.69,39.82,615537.0,36.6498,36.7606,36.6314,36.7514,615537.0
2020-02-19 09:55:00,39.82,39.84,39.67,39.72,389223.0,36.7514,36.7698,36.6129,36.6591,389223.0
2020-02-19 10:00:00,39.71,39.72,39.64,39.66,264945.0,36.6498,36.6591,36.5852,36.6037,264945.0
2020-02-19 10:05:00,39.65,39.68,39.59,39.61,248886.0,36.5945,36.6222,36.5391,36.5575,248886.0
2020-02-19 10:10:00,39.61,39.62,39.53,39.54,229839.0,36.5575,36.5668,36.4837,36.4929,229839.0
2020-02-19 10:15:00,39.53,39.61,39.51,39.61,266409.0,36.4837,36.5575,36.4653,36.5575,266409.0
2020-02-19 10:20:00,39.61,39.65,39.59,39.62,202734.0,36.5575,36.5945,36.5391,36.5668,202734.0
2020-02-19 10:25:00,39.62,39.64,39.59,39.59,144384.0,36.5668,36.5852,36.5391,36.5391,144384.0
2020-02-19 10:30:00,39.59,39.61,39.55,39.56,115539.0,36.5391,36.5575,36.5022,36.5114,115539.0
2020-02-19 10:35:00,39.56,39.58,39.52,39.53,147411.0,36.5114,36.5299,36.4745,36.4837,147411.0
2020-02-19 10:40:00,39.53,39.57,39.51,39.53,149526.0,36.4837,36.5206,36.4653,36.4837,149526.0
2020-02-19 10:45:00,39.53,39.58,39.52,39.58,128769.0,36.4837,36.5299,36.4745,36.5299,128769.0
2020-02-19 10:50:00,39.57,39.57,39.53,39.57,119769.0,36.5206,36.5206,36.4837,36.5206,119769.0
2020-02-19 10:55:00,39.57,39.57,39.52,39.52,132414.0,36.5206,36.5206,36.4745,36.4745,132414.0
2020-02-19 11:00:00,39.52,39.53,39.48,39.48,217311.0,36.4745,36.4837,36.4376,36.4376,217311.0
2020-02-19 11:05:00,39.48,39.49,39.45,39.45,137250.0,36.4376,36.4468,36.4099,36.4099,137250.0
2020-02-19 11:10:00,39.45,39.46,39.43,39.46,120087.0,36.4099,36.4191,36.3914,36.4191,120087.0
2020-02-19 11:15:00,39.46,39.47,39.39,39.4,244158.0,36.4191,36.4283,36.3545,36.3637,244158.0
2020-02-19 11:20:00,39.41,39.41,39.35,39.35,216174.0,36.373,36.373,36.3176,36.3176,216174.0
2020-02-19 11:25:00,39.36,39.39,39.35,39.36,199248.0,36.3268,36.3545,36.3176,36.3268,199248.0
2020-02-19 11:30:00,39.36,39.41,39.36,39.39,257691.0,36.3268,36.373,36.3268,36.3545,257691.0
2020-02-19 11:35:00,39.4,39.44,39.38,39.41,147663.0,36.3637,36.4006,36.3453,36.373,147663.0
2020-02-19 11:40:00,39.41,39.42,39.39,39.4,120420.0,36.373,36.3822,36.3545,36.3637,120420.0
2020-02-19 11:45:00,39.39,39.43,39.37,39.37,135129.0,36.3545,36.3914,36.336,36.336,135129.0
2020-02-19 11:50:00,39.38,39.39,39.35,39.36,94590.0,36.3453,36.3545,36.3176,36.3268,94590.0
2020-02-19 11:55:00,39.37,39.39,39.32,39.35,297402.0,36.336,36.3545,36.2899,36.3176,297402.0
2020-02-19 12:00:00,39.35,39.36,39.32,39.34,285129.0,36.3176,36.3268,36.2899,36.3084,285129.0
2020-02-19 12:05:00,39.33,39.36,39.32,39.36,90798.0,36.2991,36.3268,36.2899,36.3268,90798.0
2020-02-19 12:10:00,39.36,39.4,39.35,39.38,109068.0,36.3268,36.3637,36.3176,36.3453,109068.0
2020-02-19 12:15:00,39.38,39.4,39.37,39.38,111696.0,36.3453,36.3637,36.336,36.3453,111696.0
2020-02-19 12:20:00,39.38,39.38,39.35,39.36,80799.0,36.3453,36.3453,36.3176,36.3268,80799.0
2020-02-19 12:25:00,39.36,39.37,39.32,39.34,110016.0,36.3268,36.336,36.2899,36.3084,110016.0
2020-02-19 12:30:00,39.33,39.36,39.32,39.35,133338.0,36.2991,36.3268,36.2899,36.3176,133338.0
2020-02-19 12:35:00,39.35,39.39,39.35,39.39,75306.0,36.3176,36.3545,36.3176,36.3545,75306.0
2020-02-19 12:40:00,39.39,39.39,39.37,39.38,66309.0,36.3545,36.3545,36.336,36.3453,66309.0
2020-02-19 12:45:00,39.38,39.41,39.37,39.41,95043.0,36.3453,36.373,36.336,36.373,95043.0
2020-02-19 12:50:00,39.41,39.41,39.38,39.38,82245.0,36.373,36.373,36.3453,36.3453,82245.0
2020-02-19 12:55:00,39.38,39.38,39.36,39.38,58761.0,36.3453,36.3453,36.3268,36.3453,58761.0
2020-02-19 13:00:00,39.38,39.39,39.37,39.38,86265.0,36.3453,36.3545,36.336,36.3453,86265.0
2020-02-19 13:05:00,39.38,39.39,39.37,39.38,113727.0,36.3453,36.3545,36.336,36.3453,113727.0
2020-02-19 13:10:00,39.38,39.43,39.38,39.42,269796.0,36.3453,36.3914,36.3453,36.3822,269796.0
2020-02-19 13:15:00,39.43,39.43,39.37,39.38,94464.0,36.3914,36.3914,36.336,36.3453,94464.0
2020-02-19 13:20:00,39.38,39.39,39.36,39.38,88500.0,36.3453,36.3545,36.3268,36.3453,88500.0
2020-02-19 13:25:00,39.38,39.4,39.38,39.4,47685.0,36.3453,36.3637,36.3453,36.3637,47685.0
2020-02-19 13:30:00,39.4,39.4,39.38,39.39,76479.0,36.3637,36.3637,36.3453,36.3545,76479.0
2020-02-19 13:35:00,39.39,39.4,39.37,39.38,93477.0,36.3545,36.3637,36.336,36.3453,93477.0
2020-02-19 13:40:00,39.38,39.38,39.34,39.35,102093.0,36.3453,36.3453,36.3084,36.3176,102093.0
2020-02-19 13:45:00,39.34,39.36,39.32,39.32,102279.0,36.3084,36.3268,36.2899,36.2899,102279.0
2020-02-19 13:50:00,39.32,39.35,39.32,39.35,98082.0,36.2899,36.3176,36.2899,36.3176,98082.0
2020-02-19 13:55:00,39.35,39.38,39.35,39.37,92112.0,36.3176,36.3453,36.3176,36.336,92112.0
2020-02-19 14:00:00,39.37,39.39,39.36,39.37,80325.0,36.336,36.3545,36.3268,36.336,80325.0
2020-02-19 14:05:00,39.37,39.4,39.37,39.38,76977.0,36.336,36.3637,36.336,36.3453,76977.0
2020-02-19 14:10:00,39.38,39.39,39.35,39.37,123297.0,36.3453,36.3545,36.3176,36.336,123297.0
2020-02-19 14:15:00,39.36,39.37,39.35,39.35,101349.0,36.3268,36.336,36.3176,36.3176,101349.0
2020-02-19 14:20:00,39.36,39.36,39.3,39.31,139836.0,36.3268,36.3268,36.2714,36.2807,139836.0
2020-02-19 14:25:00,39.31,39.33,39.3,39.31,118998.0,36.2807,36.2991,36.2714,36.2807,118998.0
2020-02-19 14:30:00,39.3,39.3,39.28,39.28,162924.0,36.2714,36.2714,36.253,36.253,162924.0
2020-02-19 14:35:00,39.28,39.3,39.28,39.29,106245.0,36.253,36.2714,36.253,36.2622,106245.0
2020-02-19 14:40:00,39.29,39.29,39.28,39.29,116310.0,36.2622,36.2622,36.253,36.2622,116310.0
2020-02-19 14:45:00,39.29,39.29,39.28,39.29,134559.0,36.2622,36.2622,36.253,36.2622,134559.0
2020-02-19 14:50:00,39.29,39.3,39.28,39.29,148371.0,36.2622,36.2714,36.253,36.2622,148371.0
2020-02-19 14:55:00,39.29,39.3,39.28,39.3,80316.0,36.2622,36.2714,36.253,36.2714,80316.0
2020-02-19 15:00:00,39.3,39.33,39.28,39.28,129360.0,36.2714,36.2991,36.253,36.253,129360.0
2020-02-19 15:05:00,39.28,39.31,39.27,39.31,118800.0,36.253,36.2807,36.2438,36.2807,118800.0
2020-02-19 15:10:00,39.31,39.32,39.29,39.31,112326.0,36.2807,36.2899,36.2622,36.2807,112326.0
2020-02-19 15:15:00,39.31,39.33,39.3,39.3,174531.0,36.2807,36.2991,36.2714,36.2714,174531.0
2020-02-19 15:20:00,39.31,39.31,39.28,39.28,285207.0,36.2807,36.2807,36.253,36.253,285207.0
2020-02-19 15:25:00,39.28,39.3,39.28,39.29,140742.0,36.253,36.2714,36.253,36.2622,140742.0
2020-02-19 15:30:00,39.29,39.31,39.28,39.29,194208.0,36.2622,36.2807,36.253,36.2622,194208.0
2020-02-19 15:35:00,39.29,39.31,39.29,39.3,191331.0,36.2622,36.2807,36.2622,36.2714,191331.0
2020-02-19 15:40:00,39.3,39.3,39.29,39.29,282867.0,36.2714,36.2714,36.2622,36.2622,282867.0
2020-02-19 15:45:00,39.29,39.31,39.27,39.29,336339.0,36.2622,36.2807,36.2438,36.2622,336339.0
2020-02-19 15:50:00,39.28,39.3,39.24,39.27,704112.0,36.253,36.2714,36.2161,36.2438,704112.0
2020-02-19 15:55:00,39.27,39.3,39.23,39.23,1115922.0,36.2438,36.2714,36.2068,36.2068,1115922.0
2020-02-20 09:30:00,39.07,39.29,39.06,39.25,666915.0,36.0592,36.2622,36.0499,36.2253,666915.0
2020-02-20 09:35:00,39.25,39.29,39.21,39.27,148797.0,36.2253,36.2622,36.1884,36.2438,148797.0
2020-02-20 09:40:00,39.27,39.37,39.26,39.37,213222.0,36.2438,36.336,36.2345,36.336,213222.0
2020-02-20 09:45:00,39.36,39.37,39.3,39.3,109608.0,36.3268,36.336,36.2714,36.2714,109608.0
2020-02-20 09:50:00,39.31,39.37,39.28,39.29,162159.0,36.2807,36.336,36.253,36.2622,162159.0
2020-02-20 09:55:00,39.3,39.3,39.18,39.25,204873.0,36.2714,36.2714,36.1607,36.2253,204873.0
2020-02-20 10:00:00,39.26,39.26,39.2,39.24,94371.0,36.2345,36.2345,36.1791,36.2161,94371.0
2020-02-20 10:05:00,39.24,39.24,39.17,39.2,187809.0,36.2161,36.2161,36.1515,36.1791,187809.0
2020-02-20 10:10:00,39.21,39.25,39.21,39.23,109872.0,36.1884,36.2253,36.1884,36.2068,109872.0
2020-02-20 10:15:00,39.24,39.27,39.22,39.24,234165.0,36.2161,36.2438,36.1976,36.2161,234165.0
2020-02-20 10:20:00,39.23,39.29,39.23,39.28,93075.0,36.2068,36.2622,36.2068,36.253,93075.0
2020-02-20 10:25:00,39.28,39.3,39.24,39.3,85362.0,36.253,36.2714,36.2161,36.2714,85362.0
2020-02-20 10:30:00,39.3,39.32,39.25,39.29,116028.0,36.2714,36.2899,36.2253,36.2622,116028.0
2020-02-20 10:35:00,39.29,39.33,39.29,39.33,102027.0,36.2622,36.2991,36.2622,36.2991,102027.0
2020-02-20 10:40:00,39.33,39.36,39.33,39.35,122475.0,36.2991,36.3268,36.2991,36.3176,122475.0
2020-02-20 10:45:00,39.34,39.35,39.31,39.32,64263.0,36.3084,36.3176,36.2807,36.2899,64263.0
2020-02-20 10:50:00,39.32,39.36,39.32,39.33,80256.0,36.2899,36.3268,36.2899,36.2991,80256.0
2020-02-20 10:55:00,39.33,39.35,39.32,39.33,86184.0,36.2991,36.3176,36.2899,36.2991,86184.0
2020-02-20 11:00:00,39.33,39.33,39.28,39.29,134592.0,36.2991,36.2991,36.253,36.2622,134592.0
2020-02-20 11:05:00,39.29,39.29,39.25,39.26,94413.0,36.2622,36.2622,36.2253,36.2345,94413.0
2020-02-20 11:10:00,39.26,39.28,39.23,39.23,109626.0,36.2345,36.253,36.2068,36.2068,109626.0
2020-02-20 11:15:00,39.23,39.23,39.17,39.18,114768.0,36.2068,36.2068,36.1515,36.1607,114768.0
2020-02-20 11:20:00,39.17,39.21,39.14,39.15,121302.0,36.1515,36.1884,36.1238,36.133,121302.0
2020-02-20 11:25:00,39.15,39.17,39.11,39.12,107853.0,36.133,36.1515,36.0961,36.1053,107853.0
2020-02-20 11:30:00,39.12,39.14,38.95,39.01,393060.0,36.1053,36.1238,35.9484,36.0038,393060.0
2020-02-20 11:35:00,39.01,39.07,38.99,39.04,165834.0,36.0038,36.0592,35.9853,36.0315,165834.0
2020-02-20 11:40:00,39.04,39.1,39.02,39.06,144672.0,36.0315,36.0869,36.013,36.0499,144672.0
2020-02-20 11:45:00,39.07,39.1,39.06,39.08,84228.0,36.0592,36.0869,36.0499,36.0684,84228.0
2020-02-20 11:50:00,39.07,39.14,39.07,39.14,101976.0,36.0592,36.1238,36.0592,36.1238,101976.0
2020-02-20 11:55:00,39.13,39.15,39.11,39.12,86967.0,36.1145,36.133,36.0961,36.1053,86967.0
2020-02-20 12:00:00,39.12,39.14,39.03,39.06,131679.0,36.1053,36.1238,36.0222,36.0499,131679.0
2020-02-20 12:05:00,39.06,39.07,39.04,39.06,65424.0,36.0499,36.0592,36.0315,36.0499,65424.0
2020-02-20 12:10:00,39.06,39.12,39.06,39.08,124632.0,36.0499,36.1053,36.0499,36.0684,124632.0
2020-02-20 12:15:00,39.08,39.09,39.03,39.03,107724.0,36.0684,36.0776,36.0222,36.0222,107724.0
2020-02-20 12:20:00,39.03,39.06,39.03,39.05,67656.0,36.0222,36.0499,36.0222,36.0407,67656.0
2020-02-20 12:25:00,39.05,39.08,39.05,39.07,71580.0,36.0407,36.0684,36.0407,36.0592,71580.0
2020-02-20 12:30:00,39.08,39.09,39.05,39.09,82611.0,36.0684,36.0776,36.0407,36.0776,82611.0
2020-02-20 12:35:00,39.1,39.11,39.09,39.1,47526.0,36.0869,36.0961,36.0776,36.0869,47526.0
2020-02-20 12:40:00,39.1,39.11,39.06,39.08,126267.0,36.0869,36.0961,36.0499,36.0684,126267.0
2020-02-20 12:45:00,39.08,39.11,39.07,39.07,153042.0,36.0684,36.0961,36.0592,36.0592,153042.0
2020-02-20 12:50:00,39.08,39.1,39.06,39.09,55383.0,36.0684,36.0869,36.0499,36.0776,55383.0
2020-02-20 12:55:00,39.1,39.15,39.09,39.15,163203.0,36.0869,36.133,36.0776,36.133,163203.0
2020-02-20 13:00:00,39.14,39.18,39.14,39.16,106806.0,36.1238,36.1607,36.1238,36.1422,106806.0
2020-02-20 13:05:00,39.15,39.19,39.14,39.19,77925.0,36.133,36.1699,36.1238,36.1699,77925.0
2020-02-20 13:10:00,39.19,39.25,39.19,39.22,82104.0,36.1699,36.2253,36.1699,36.1976,82104.0
2020-02-20 13:15:00,39.22,39.24,39.18,39.19,123657.0,36.1976,36.2161,36.1607,36.1699,123657.0
2020-02-20 13:20:00,39.2,39.22,39.19,39.21,70173.0,36.1791,36.1976,36.1699,36.1884,70173.0
2020-02-20 13:25:00,39.2,39.21,39.18,39.21,47463.0,36.1791,36.1884,36.1607,36.1884,47463.0
2020-02-20 13:30:00,39.21,39.22,39.19,39.22,146775.0,36.1884,36.1976,36.1699,36.1976,146775.0
2020-02-20 13:35:00,39.21,39.21,39.16,39.2,88005.0,36.1884,36.1884,36.1422,36.1791,88005.0
2020-02-20 13:40:00,39.2,39.22,39.19,39.21,53805.0,36.1791,36.1976,36.1699,36.1884,53805.0
2020-02-20 13:45:00,39.21,39.22,39.2,39.2,64965.0,36.1884,36.1976,36.1791,36.1791,64965.0
2020-02-20 13:50:00,39.2,39.21,39.18,39.21,39381.0,36.1791,36.1884,36.1607,36.1884,39381.0
2020-02-20 13:55:00,39.21,39.22,39.2,39.21,41523.0,36.1884,36.1976,36.1791,36.1884,41523.0
2020-02-20 14:00:00,39.21,39.22,39.2,39.21,93996.0,36.1884,36.1976,36.1791,36.1884,93996.0
2020-02-20 14:05:00,39.21,39.23,39.2,39.2,145437.0,36.1884,36.2068,36.1791,36.1791,145437.0
2020-02-20 14:10:00,39.21,39.24,39.2,39.23,106116.0,36.1884,36.2161,36.1791,36.2068,106116.0
2020-02-20 14:15:00,39.23,39.24,39.22,39.23,95343.0,36.2068,36.2161,36.1976,36.2068,95343.0
2020-02-20 14:20:00,39.23,39.28,39.23,39.28,142416.0,36.2068,36.253,36.2068,36.253,142416.0
2020-02-20 14:25:00,39.28,39.29,39.23,39.25,96789.0,36.253,36.2622,36.2068,36.2253,96789.0
2020-02-20 14:30:00,39.26,39.27,39.21,39.25,185877.0,36.2345,36.2438,36.1884,36.2253,185877.0
2020-02-20 14:35:00,39.24,39.26,39.22,39.23,174006.0,36.2161,36.2345,36.1976,36.2068,174006.0
2020-02-20 14:40:00,39.23,39.25,39.23,39.24,101607.0,36.2068,36.2253,36.2068,36.2161,101607.0
2020-02-20 14:45:00,39.24,39.24,39.21,39.22,61818.0,36.2161,36.2161,36.1884,36.1976,61818.0
2020-02-20 14:50:00,39.22,39.22,39.19,39.2,79929.0,36.1976,36.1976,36.1699,36.1791,79929.0
2020-02-20 14:55:00,39.2,39.23,39.2,39.22,82788.0,36.1791,36.2068,36.1791,36.1976,82788.0
2020-02-20 15:00:00,39.22,39.22,39.19,39.2,75648.0,36.1976,36.1976,36.1699,36.1791,75648.0
2020-02-20 15:05:00,39.2,39.21,39.18,39.19,95352.0,36.1791,36.1884,36.1607,36.1699,95352.0
2020-02-20 15:10:00,39.19,39.2,39.15,39.17,162891.0,36.1699,36.1791,36.133,36.1515,162891.0
2020-02-20 15:15:00,39.17,39.23,39.16,39.23,73794.0,36.1515,36.2068,36.1422,36.2068,73794.0
2020-02-20 15:20:00,39.23,39.24,39.21,39.23,292773.0,36.2068,36.2161,36.1884,36.2068,292773.0
2020-02-20 15:25:00,39.23,39.25,39.21,39.23,141495.0,36.2068,36.2253,36.1884,36.2068,141495.0
2020-02-20 15:30:00,39.24,39.26,39.24,39.25,116511.0,36.2161,36.2345,36.2161,36.2253,116511.0
2020-02-20 15:35:00,39.25,39.26,39.21,39.23,202341.0,36.2253,36.2345,36.1884,36.2068,202341.0
2020-02-20 15:40:00,39.22,39.23,39.18,39.21,199419.0,36.1976,36.2068,36.1607,36.1884,199419.0
2020-02-20 15:45:00,39.21,39.22,39.16,39.18,244314.0,36.1884,36.1976,36.1422,36.1607,244314.0
2020-02-20 15:50:00,39.19,39.27,39.18,39.27,329904.0,36.1699,36.2438,36.1607,36.2438,329904.0
2020-02-20 15:55:00,39.26,39.29,39.23,39.23,784095.0,36.2345,36.2622,36.2068,36.2068,784095.0
2020-02-21 09:30:00,39.12,39.29,39.1,39.27,1058055.0,36.1053,36.2622,36.0869,36.2438,1058055.0
2020-02-21 09:35:00,39.27,39.41,39.25,39.4,389325.0,36.2438,36.373,36.2253,36.3637,389325.0
2020-02-21 09:40:00,39.4,39.46,39.37,39.38,339348.0,36.3637,36.4191,36.336,36.3453,339348.0
2020-02-21 09:45:00,39.38,39.42,39.31,39.41,159564.0,36.3453,36.3822,36.2807,36.373,159564.0
2020-02-21 09:50:00,39.41,39.44,39.39,39.42,149022.0,36.373,36.4006,36.3545,36.3822,149022.0
2020-02-21 09:55:00,39.41,39.43,39.39,39.42,81942.0,36.373,36.3914,36.3545,36.3822,81942.0
2020-02-21 10:00:00,39.42,39.42,39.31,39.34,177657.0,36.3822,36.3822,36.2807,36.3084,177657.0
2020-02-21 10:05:00,39.34,39.37,39.33,39.37,108033.0,36.3084,36.336,36.2991,36.336,108033.0
2020-02-21 10:10:00,39.36,39.37,39.31,39.35,225513.0,36.3268,36.336,36.2807,36.3176,225513.0
2020-02-21 10:15:00,39.34,39.38,39.34,39.36,90081.0,36.3084,36.3453,36.3084,36.3268,90081.0
2020-02-21 10:20:00,39.36,39.37,39.28,39.33,116499.0,36.3268,36.336,36.253,36.2991,116499.0
2020-02-21 10:25:00,39.32,39.35,39.31,39.33,94497.0,36.2899,36.3176,36.2807,36.2991,94497.0
2020-02-21 10:30:00,39.33,39.35,39.29,39.3,70722.0,36.2991,36.3176,36.2622,36.2714,70722.0
2020-02-21 10:35:00,39.3,39.33,39.29,39.3,59154.0,36.2714,36.2991,36.2622,36.2714,59154.0
2020-02-21 10:40:00,39.3,39.31,39.26,39.29,73905.0,36.2714,36.2807,36.2345,36.2622,73905.0
2020-02-21 10:45:00,39.29,39.3,39.26,39.29,85548.0,36.2622,36.2714,36.2345,36.2622,85548.0
2020-02-21 10:50:00,39.28,39.32,39.28,39.31,90252.0,36.253,36.2899,36.253,36.2807,90252.0
2020-02-21 10:55:00,39.3,39.31,39.29,39.3,639555.0,36.2714,36.2807,36.2622,36.2714,639555.0
2020-02-21 11:00:00,39.3,39.31,39.26,39.27,72618.0,36.2714,36.2807,36.2345,36.2438,72618.0
2020-02-21 11:05:00,39.27,39.31,39.25,39.3,75264.0,36.2438,36.2807,36.2253,36.2714,75264.0
2020-02-21 11:10:00,39.3,39.33,39.28,39.32,160437.0,36.2714,36.2991,36.253,36.2899,160437.0
2020-02-21 11:15:00,39.32,39.33,39.31,39.32,111138.0,36.2899,36.2991,36.2807,36.2899,111138.0
2020-02-21 11:20:00,39.32,39.38,39.31,39.37,105933.0,36.2899,36.3453,36.2807,36.336,105933.0
2020-02-21 11:25:00,39.38,39.4,39.37,39.37,152490.0,36.3453,36.3637,36.336,36.336,152490.0
2020-02-21 11:30:00,39.38,39.4,39.38,39.4,98268.0,36.3453,36.3637,36.3453,36.3637,98268.0
2020-02-21 11:35:00,39.4,39.43,39.39,39.43,86598.0,36.3637,36.3914,36.3545,36.3914,86598.0
2020-02-21 11:40:00,39.42,39.44,39.42,39.44,110991.0,36.3822,36.4006,36.3822,36.4006,110991.0
2020-02-21 11:45:00,39.44,39.44,39.38,39.39,80631.0,36.4006,36.4006,36.3453,36.3545,80631.0
2020-02-21 11:50:00,39.39,39.42,39.39,39.42,39762.0,36.3545,36.3822,36.3545,36.3822,39762.0
2020-02-21 11:55:00,39.42,39.43,39.39,39.4,32505.0,36.3822,36.3914,36.3545,36.3637,32505.0
2020-02-21 12:00:00,39.4,39.43,39.4,39.43,101115.0,36.3637,36.3914,36.3637,36.3914,101115.0
2020-02-21 12:05:00,39.43,39.49,39.43,39.48,106284.0,36.3914,36.4468,36.3914,36.4376,106284.0
2020-02-21 12:10:00,39.49,39.51,39.48,39.48,115149.0,36.4468,36.4653,36.4376,36.4376,115149.0
2020-02-21 12:15:00,39.48,39.5,39.47,39.5,58983.0,36.4376,36.456,36.4283,36.456,58983.0
2020-02-21 12:20:00,39.5,39.5,39.42,39.42,145107.0,36.456,36.456,36.3822,36.3822,145107.0
2020-02-21 12:25:00,39.42,39.46,39.42,39.45,100848.0,36.3822,36.4191,36.3822,36.4099,100848.0
2020-02-21 12:30:00,39.45,39.46,39.44,39.45,91200.0,36.4099,36.4191,36.4006,36.4099,91200.0
2020-02-21 12:35:00,39.45,39.5,39.45,39.49,54738.0,36.4099,36.456,36.4099,36.4468,54738.0
2020-02-21 12:40:00,39.49,39.5,39.47,39.49,44124.0,36.4468,36.456,36.4283,36.4468,44124.0
2020-02-21 12:45:00,39.49,39.5,39.43,39.45,74478.0,36.4468,36.456,36.3914,36.4099,74478.0
2020-02-21 12:50:00,39.44,39.46,39.44,39.45,22545.0,36.4006,36.4191,36.4006,36.4099,22545.0
2020-02-21 12:55:00,39.46,39.49,39.46,39.48,51693.0,36.4191,36.4468,36.4191,36.4376,51693.0
2020-02-21 13:00:00,39.47,39.5,39.47,39.5,72603.0,36.4283,36.456,36.4283,36.456,72603.0
2020-02-21 13:05:00,39.49,39.5,39.48,39.5,142263.0,36.4468,36.456,36.4376,36.456,142263.0
2020-02-21 13:10:00,39.5,39.52,39.47,39.49,97662.0,36.456,36.4745,36.4283,36.4468,97662.0
2020-02-21 13:15:00,39.49,39.52,39.49,39.49,49038.0,36.4468,36.4745,36.4468,36.4468,49038.0
2020-02-21 13:20:00,39.49,39.5,39.46,39.48,79272.0,36.4468,36.456,36.4191,36.4376,79272.0
2020-02-21 13:25:00,39.48,39.49,39.44,39.44,68235.0,36.4376,36.4468,36.4006,36.4006,68235.0
2020-02-21 13:30:00,39.44,39.44,39.4,39.41,205041.0,36.4006,36.4006,36.3637,36.373,205041.0
2020-02-21 13:35:00,39.41,39.45,39.41,39.44,102723.0,36.373,36.4099,36.373,36.4006,102723.0
2020-02-21 13:40:00,39.44,39.47,39.44,39.45,50082.0,36.4006,36.4283,36.4006,36.4099,50082.0
2020-02-21 13:45:00,39.45,39.47,39.44,39.44,55779.0,36.4099,36.4283,36.4006,36.4006,55779.0
2020-02-21 13:50:00,39.45,39.46,39.42,39.43,62835.0,36.4099,36.4191,36.3822,36.3914,62835.0
2020-02-21 13:55:00,39.42,39.47,39.42,39.47,93456.0,36.3822,36.4283,36.3822,36.4283,93456.0
2020-02-21 14:00:00,39.47,39.49,39.45,39.47,169728.0,36.4283,36.4468,36.4099,36.4283,169728.0
2020-02-21 14:05:00,39.47,39.51,39.45,39.51,82494.0,36.4283,36.4653,36.4099,36.4653,82494.0
2020-02-21 14:10:00,39.51,39.51,39.49,39.51,63297.0,36.4653,36.4653,36.4468,36.4653,63297.0
2020-02-21 14:15:00,39.51,39.56,39.51,39.55,171624.0,36.4653,36.5114,36.4653,36.5022,171624.0
2020-02-21 14:20:00,39.55,39.57,39.49,39.52,187161.0,36.5022,36.5206,36.4468,36.4745,187161.0
2020-02-21 14:25:00,39.52,39.53,39.5,39.51,99237.0,36.4745,36.4837,36.456,36.4653,99237.0
2020-02-21 14:30:00,39.52,39.56,39.51,39.56,94698.0,36.4745,36.5114,36.4653,36.5114,94698.0
2020-02-21 14:35:00,39.56,39.57,39.54,39.55,77757.0,36.5114,36.5206,36.4929,36.5022,77757.0
2020-02-21 14:40:00,39.55,39.58,39.5,39.5,555396.0,36.5022,36.5299,36.456,36.456,555396.0
2020-02-21 14:45:00,39.49,39.53,39.48,39.49,94986.0,36.4468,36.4837,36.4376,36.4468,94986.0
2020-02-21 14:50:00,39.49,39.52,39.48,39.5,74967.0,36.4468,36.4745,36.4376,36.456,74967.0
2020-02-21 14:55:00,39.5,39.53,39.48,39.51,82056.0,36.456,36.4837,36.4376,36.4653,82056.0
2020-02-21 15:00:00,39.51,39.52,39.48,39.49,62928.0,36.4653,36.4745,36.4376,36.4468,62928.0
2020-02-21 15:05:00,39.48,39.52,39.47,39.51,74082.0,36.4376,36.4745,36.4283,36.4653,74082.0
2020-02-21 15:10:00,39.52,39.54,39.52,39.53,67758.0,36.4745,36.4929,36.4745,36.4837,67758.0
2020-02-21 15:15:00,39.53,39.53,39.5,39.5,110055.0,36.4837,36.4837,36.456,36.456,110055.0
2020-02-21 15:20:00,39.51,39.52,39.48,39.51,138756.0,36.4653,36.4745,36.4376,36.4653,138756.0
2020-02-21 15:25:00,39.51,39.52,39.49,39.51,101586.0,36.4653,36.4745,36.4468,36.4653,101586.0
2020-02-21 15:30:00,39.51,39.52,39.45,39.46,176178.0,36.4653,36.4745,36.4099,36.4191,176178.0
2020-02-21 15:35:00,39.46,39.51,39.45,39.49,171270.0,36.4191,36.4653,36.4099,36.4468,171270.0
2020-02-21 15:40:00,39.49,39.5,39.46,39.48,233649.0,36.4468,36.456,36.4191,36.4376,233649.0
2020-02-21 15:45:00,39.48,39.5,39.47,39.49,454464.0,36.4376,36.456,36.4283,36.4468,454464.0
2020-02-21 15:50:00,39.49,39.55,39.49,39.52,436074.0,36.4468,36.5022,36.4468,36.4745,436074.0
2020-02-21 15:55:00,39.52,39.53,39.48,39.53,841908.0,36.4745,36.4837,36.4376,36.4837,841908.0
2020-02-24 09:30:00,39.15,39.46,39.06,39.34,1038696.0,36.133,36.4191,36.0499,36.3084,1038696.0
2020-02-24 09:35:00,39.34,39.35,39.16,39.17,434760.0,36.3084,36.3176,36.1422,36.1515,434760.0
2020-02-24 09:40:00,39.17,39.35,39.16,39.35,408894.0,36.1515,36.3176,36.1422,36.3176,408894.0
2020-02-24 09:45:00,39.34,39.41,39.3,39.39,213210.0,36.3084,36.373,36.2714,36.3545,213210.0
2020-02-24 09:50:00,39.4,39.49,39.38,39.42,309291.0,36.3637,36.4468,36.3453,36.3822,309291.0
2020-02-24 09:55:00,39.41,39.46,39.39,39.46,146019.0,36.373,36.4191,36.3545,36.4191,146019.0
2020-02-24 10:00:00,39.45,39.47,39.4,39.42,160530.0,36.4099,36.4283,36.3637,36.3822,160530.0
2020-02-24 10:05:00,39.44,39.44,39.3,39.33,347766.0,36.4006,36.4006,36.2714,36.2991,347766.0
2020-02-24 10:10:00,39.31,39.33,39.25,39.26,183855.0,36.2807,36.2991,36.2253,36.2345,183855.0
2020-02-24 10:15:00,39.26,39.26,39.18,39.18,106596.0,36.2345,36.2345,36.1607,36.1607,106596.0
2020-02-24 10:20:00,39.18,39.18,39.09,39.09,182871.0,36.1607,36.1607,36.0776,36.0776,182871.0
2020-02-24 10:25:00,39.09,39.14,39.09,39.11,180435.0,36.0776,36.1238,36.0776,36.0961,180435.0
2020-02-24 10:30:00,39.12,39.13,39.04,39.06,236169.0,36.1053,36.1145,36.0315,36.0499,236169.0
2020-02-24 10:35:00,39.06,39.07,39.0,39.03,88437.0,36.0499,36.0592,35.9946,36.0222,88437.0
2020-02-24 10:40:00,39.03,39.05,39.01,39.02,211758.0,36.0222,36.0407,36.0038,36.013,211758.0
2020-02-24 10:45:00,39.02,39.04,39.01,39.01,102870.0,36.013,36.0315,36.0038,36.0038,102870.0
2020-02-24 10:50:00,39.01,39.02,38.99,39.0,102903.0,36.0038,36.013,35.9853,35.9946,102903.0
2020-02-24 10:55:00,39.0,39.03,38.97,39.03,166461.0,35.9946,36.0222,35.9669,36.0222,166461.0
2020-02-24 11:00:00,39.02,39.08,39.02,39.05,266139.0,36.013,36.0684,36.013,36.0407,266139.0
2020-02-24 11:05:00,39.05,39.08,39.04,39.07,115026.0,36.0407,36.0684,36.0315,36.0592,115026.0
2020-02-24 11:10:00,39.07,39.13,39.07,39.12,136665.0,36.0592,36.1145,36.0592,36.1053,136665.0
2020-02-24 11:15:00,39.12,39.24,39.12,39.24,199215.0,36.1053,36.2161,36.1053,36.2161,199215.0
2020-02-24 11:20:00,39.23,39.26,39.17,39.18,287295.0,36.2068,36.2345,36.1515,36.1607,287295.0
2020-02-24 11:25:00,39.16,39.18,39.11,39.15,107031.0,36.1422,36.1607,36.0961,36.133,107031.0
2020-02-24 11:30:00,39.14,39.17,39.11,39.14,124101.0,36.1238,36.1515,36.0961,36.1238,124101.0
2020-02-24 11:35:00,39.14,39.14,39.09,39.09,60000.0,36.1238,36.1238,36.0776,36.0776,60000.0
2020-02-24 11:40:00,39.09,39.09,38.88,38.91,326721.0,36.0776,36.0776,35.8838,35.9115,326721.0
2020-02-24 11:45:00,38.91,38.94,38.86,38.9,82941.0,35.9115,35.9392,35.8653,35.9023,82941.0
2020-02-24 11:50:00,38.9,38.98,38.89,38.94,93237.0,35.9023,35.9761,35.893,35.9392,93237.0
2020-02-24 11:55:00,38.93,38.99,38.91,38.94,84105.0,35.93,35.9853,35.9115,35.9392,84105.0
2020-02-24 12:00:00,38.93,38.94,38.86,38.87,102027.0,35.93,35.9392,35.8653,35.8746,102027.0
2020-02-24 12:05:00,38.87,38.87,38.76,38.79,299184.0,35.8746,35.8746,35.7731,35.8007,299184.0
2020-02-24 12:10:00,38.78,38.82,38.76,38.77,69312.0,35.7915,35.8284,35.7731,35.7823,69312.0
2020-02-24 12:15:00,38.77,38.8,38.73,38.78,170817.0,35.7823,35.81,35.7454,35.7915,170817.0
2020-02-24 12:20:00,38.77,38.78,38.73,38.74,71391.0,35.7823,35.7915,35.7454,35.7546,71391.0
2020-02-24 12:25:00,38.74,38.77,38.72,38.75,207057.0,35.7546,35.7823,35.7361,35.7638,207057.0
2020-02-24 12:30:00,38.75,38.75,38.69,38.73,97059.0,35.7638,35.7638,35.7084,35.7454,97059.0
2020-02-24 12:35:00,38.74,38.8,38.73,38.8,98214.0,35.7546,35.81,35.7454,35.81,98214.0
2020-02-24 12:40:00,38.79,38.79,38.75,38.78,76872.0,35.8007,35.8007,35.7638,35.7915,76872.0
2020-02-24 12:45:00,38.78,38.78,38.75,38.75,91302.0,35.7915,35.7915,35.7638,35.7638,91302.0
2020-02-24 12:50:00,38.74,38.76,38.73,38.73,59094.0,35.7546,35.7731,35.7454,35.7454,59094.0
2020-02-24 12:55:00,38.74,38.74,38.71,38.72,94254.0,35.7546,35.7546,35.7269,35.7361,94254.0
2020-02-24 13:00:00,38.71,38.71,38.65,38.67,146499.0,35.7269,35.7269,35.6715,35.69,146499.0
2020-02-24 13:05:00,38.67,38.73,38.67,38.72,111672.0,35.69,35.7454,35.69,35.7361,111672.0
2020-02-24 13:10:00,38.72,38.72,38.68,38.69,73419.0,35.7361,35.7361,35.6992,35.7084,73419.0
2020-02-24 13:15:00,38.7,38.7,38.66,38.7,87075.0,35.7177,35.7177,35.6808,35.7177,87075.0
2020-02-24 13:20:00,38.7,38.76,38.69,38.7,146088.0,35.7177,35.7731,35.7084,35.7177,146088.0
2020-02-24 13:25:00,38.71,38.81,38.71,38.81,100275.0,35.7269,35.8192,35.7269,35.8192,100275.0
2020-02-24 13:30:00,38.8,38.84,38.78,38.84,89712.0,35.81,35.8469,35.7915,35.8469,89712.0
2020-02-24 13:35:00,38.83,38.87,38.82,38.87,92700.0,35.8377,35.8746,35.8284,35.8746,92700.0
2020-02-24 13:40:00,38.86,38.86,38.83,38.85,84411.0,35.8653,35.8653,35.8377,35.8561,84411.0
2020-02-24 13:45:00,38.86,38.92,38.84,38.92,159636.0,35.8653,35.9207,35.8469,35.9207,159636.0
2020-02-24 13:50:00,38.92,38.93,38.88,38.92,105480.0,35.9207,35.93,35.8838,35.9207,105480.0
2020-02-24 13:55:00,38.92,38.95,38.9,38.95,141309.0,35.9207,35.9484,35.9023,35.9484,141309.0
2020-02-24 14:00:00,38.95,38.96,38.88,38.89,76332.0,35.9484,35.9576,35.8838,35.893,76332.0
2020-02-24 14:05:00,38.89,38.9,38.82,38.84,76515.0,35.893,35.9023,35.8284,35.8469,76515.0
2020-02-24 14:10:00,38.84,38.85,38.8,38.8,69972.0,35.8469,35.8561,35.81,35.81,69972.0
2020-02-24 14:15:00,38.8,38.83,38.77,38.78,98283.0,35.81,35.8377,35.7823,35.7915,98283.0
2020-02-24 14:20:00,38.79,38.84,38.79,38.84,82908.0,35.8007,35.8469,35.8007,35.8469,82908.0
2020-02-24 14:25:00,38.84,38.91,38.83,38.91,112317.0,35.8469,35.9115,35.8377,35.9115,112317.0
2020-02-24 14:30:00,38.91,38.92,38.87,38.9,158133.0,35.9115,35.9207,35.8746,35.9023,158133.0
2020-02-24 14:35:00,38.9,38.92,38.89,38.92,107193.0,35.9023,35.9207,35.893,35.9207,107193.0
2020-02-24 14:40:00,38.92,38.93,38.89,38.9,97851.0,35.9207,35.93,35.893,35.9023,97851.0
2020-02-24 14:45:00,38.9,38.92,38.89,38.92,150555.0,35.9023,35.9207,35.893,35.9207,150555.0
2020-02-24 14:50:00,38.92,38.93,38.88,38.93,88452.0,35.9207,35.93,35.8838,35.93,88452.0
2020-02-24 14:55:00,38.93,38.97,38.91,38.95,210600.0,35.93,35.9669,35.9115,35.9484,210600.0
2020-02-24 15:00:00,38.95,39.0,38.93,38.98,146178.0,35.9484,35.9946,35.93,35.9761,146178.0
2020-02-24 15:05:00,38.98,39.01,38.97,39.01,150834.0,35.9761,36.0038,35.9669,36.0038,150834.0
2020-02-24 15:10:00,39.01,39.02,38.97,39.01,247164.0,36.0038,36.013,35.9669,36.0038,247164.0
2020-02-24 15:15:00,39.01,39.03,39.0,39.02,273258.0,36.0038,36.0222,35.9946,36.013,273258.0
2020-02-24 15:20:00,39.02,39.03,39.0,39.01,140565.0,36.013,36.0222,35.9946,36.0038,140565.0
2020-02-24 15:25:00,39.01,39.02,38.95,38.95,189018.0,36.0038,36.013,35.9484,35.9484,189018.0
2020-02-24 15:30:00,38.95,38.96,38.93,38.94,248955.0,35.9484,35.9576,35.93,35.9392,248955.0
2020-02-24 15:35:00,38.93,38.95,38.87,38.9,315783.0,35.93,35.9484,35.8746,35.9023,315783.0
2020-02-24 15:40:00,38.9,38.92,38.86,38.87,203118.0,35.9023,35.9207,35.8653,35.8746,203118.0
2020-02-24 15:45:00,38.87,38.96,38.86,38.94,244425.0,35.8746,35.9576,35.8653,35.9392,244425.0
2020-02-24 15:50:00,38.93,38.93,38.81,38.82,314892.0,35.93,35.93,35.8192,35.8284,314892.0
2020-02-24 15:55:00,38.82,38.83,38.78,38.78,966969.0,35.8284,35.8377,35.7915,35.7915,966969.0
2020-02-25 09:30:00,38.78,38.81,38.58,38.69,557508.0,35.7915,35.8192,35.6069,35.7084,557508.0
2020-02-25 09:35:00,38.69,38.89,38.69,38.88,175545.0,35.7084,35.893,35.7084,35.8838,175545.0
2020-02-25 09:40:00,38.88,38.88,38.73,38.74,161136.0,35.8838,35.8838,35.7454,35.7546,161136.0
2020-02-25 09:45:00,38.74,38.78,38.71,38.75,159720.0,35.7546,35.7915,35.7269,35.7638,159720.0
2020-02-25 09:50:00,38.74,38.85,38.71,38.84,130536.0,35.7546,35.8561,35.7269,35.8469,130536.0
2020-02-25 09:55:00,38.83,38.98,38.83,38.96,176577.0,35.8377,35.9761,35.8377,35.9576,176577.0
2020-02-25 10:00:00,38.96,39.02,38.92,38.92,358617.0,35.9576,36.013,35.9207,35.9207,358617.0
2020-02-25 10:05:00,38.92,39.0,38.9,38.98,102108.0,35.9207,35.9946,35.9023,35.9761,102108.0
2020-02-25 10:10:00,38.97,38.99,38.91,38.95,307374.0,35.9669,35.9853,35.9115,35.9484,307374.0
2020-02-25 10:15:00,38.95,39.01,38.93,38.98,217842.0,35.9484,36.0038,35.93,35.9761,217842.0
2020-02-25 10:20:00,38.97,38.98,38.92,38.95,303750.0,35.9669,35.9761,35.9207,35.9484,303750.0
2020-02-25 10:25:00,38.95,38.95,38.84,38.85,262401.0,35.9484,35.9484,35.8469,35.8561,262401.0
2020-02-25 10:30:00,38.85,38.89,38.8,38.88,303099.0,35.8561,35.893,35.81,35.8838,303099.0
2020-02-25 10:35:00,38.88,38.95,38.87,38.93,237510.0,35.8838,35.9484,35.8746,35.93,237510.0
2020-02-25 10:40:00,38.92,39.01,38.89,39.0,134319.0,35.9207,36.0038,35.893,35.9946,134319.0
2020-02-25 10:45:00,39.0,39.02,38.91,38.91,130569.0,35.9946,36.013,35.9115,35.9115,130569.0
2020-02-25 10:50:00,38.91,38.93,38.81,38.87,149499.0,35.9115,35.93,35.8192,35.8746,149499.0
2020-02-25 10:55:00,38.88,38.93,38.83,38.91,156354.0,35.8838,35.93,35.8377,35.9115,156354.0
2020-02-25 11:00:00,38.91,38.95,38.83,38.85,104349.0,35.9115,35.9484,35.8377,35.8561,104349.0
2020-02-25 11:05:00,38.84,38.91,38.84,38.87,165867.0,35.8469,35.9115,35.8469,35.8746,165867.0
2020-02-25 11:10:00,38.86,38.91,38.86,38.87,115914.0,35.8653,35.9115,35.8653,35.8746,115914.0
2020-02-25 11:15:00,38.86,38.87,38.75,38.79,133101.0,35.8653,35.8746,35.7638,35.8007,133101.0
2020-02-25 11:20:00,38.79,38.81,38.75,38.81,180093.0,35.8007,35.8192,35.7638,35.8192,180093.0
2020-02-25 11:25:00,38.81,38.84,38.79,38.8,106473.0,35.8192,35.8469,35.8007,35.81,106473.0
2020-02-25 11:30:00,38.8,38.81,38.72,38.74,193956.0,35.81,35.8192,35.7361,35.7546,193956.0
2020-02-25 11:35:00,38.74,38.77,38.7,38.77,199146.0,35.7546,35.7823,35.7177,35.7823,199146.0
2020-02-25 11:40:00,38.77,38.78,38.71,38.72,134943.0,35.7823,35.7915,35.7269,35.7361,134943.0
2020-02-25 11:45:00,38.73,38.81,38.73,38.79,119739.0,35.7454,35.8192,35.7454,35.8007,119739.0
2020-02-25 11:50:00,38.78,38.82,38.77,38.78,104034.0,35.7915,35.8284,35.7823,35.7915,104034.0
2020-02-25 11:55:00,38.78,38.78,38.7,38.72,54402.0,35.7915,35.7915,35.7177,35.7361,54402.0
2020-02-25 12:00:00,38.72,38.74,38.67,38.68,91581.0,35.7361,35.7546,35.69,35.6992,91581.0
2020-02-25 12:05:00,38.68,38.69,38.63,38.64,119052.0,35.6992,35.7084,35.6531,35.6623,119052.0
2020-02-25 12:10:00,38.63,38.66,38.61,38.61,65163.0,35.6531,35.6808,35.6346,35.6346,65163.0
2020-02-25 12:15:00,38.61,38.61,38.56,38.58,98631.0,35.6346,35.6346,35.5885,35.6069,98631.0
2020-02-25 12:20:00,38.57,38.58,38.52,38.53,58095.0,35.5977,35.6069,35.5515,35.5608,58095.0
2020-02-25 12:25:00,38.54,38.55,38.52,38.53,66726.0,35.57,35.5792,35.5515,35.5608,66726.0
2020-02-25 12:30:00,38.54,38.62,38.53,38.62,60882.0,35.57,35.6438,35.5608,35.6438,60882.0
2020-02-25 12:35:00,38.61,38.62,38.58,38.59,58947.0,35.6346,35.6438,35.6069,35.6162,58947.0
2020-02-25 12:40:00,38.6,38.6,38.48,38.52,110136.0,35.6254,35.6254,35.5146,35.5515,110136.0
2020-02-25 12:45:00,38.52,38.53,38.47,38.49,238845.0,35.5515,35.5608,35.5054,35.5239,238845.0
2020-02-25 12:50:00,38.49,38.55,38.49,38.52,66543.0,35.5239,35.5792,35.5239,35.5515,66543.0
2020-02-25 12:55:00,38.53,38.54,38.5,38.5,65433.0,35.5608,35.57,35.5331,35.5331,65433.0
2020-02-25 13:00:00,38.5,38.52,38.46,38.47,123735.0,35.5331,35.5515,35.4962,35.5054,123735.0
2020-02-25 13:05:00,38.48,38.51,38.46,38.51,185775.0,35.5146,35.5423,35.4962,35.5423,185775.0
2020-02-25 13:10:00,38.5,38.53,38.46,38.47,75858.0,35.5331,35.5608,35.4962,35.5054,75858.0
2020-02-25 13:15:00,38.46,38.48,38.36,38.38,158340.0,35.4962,35.5146,35.4039,35.4223,158340.0
2020-02-25 13:20:00,38.39,38.42,38.39,38.42,91233.0,35.4316,35.4593,35.4316,35.4593,91233.0
2020-02-25 13:25:00,38.42,38.44,38.39,38.39,86508.0,35.4593,35.4777,35.4316,35.4316,86508.0
2020-02-25 13:30:00,38.38,38.39,38.32,38.37,121191.0,35.4223,35.4316,35.367,35.4131,121191.0
2020-02-25 13:35:00,38.36,38.37,38.33,38.35,89325.0,35.4039,35.4131,35.3762,35.3946,89325.0
2020-02-25 13:40:00,38.34,38.42,38.33,38.41,116811.0,35.3854,35.4593,35.3762,35.45,116811.0
2020-02-25 13:45:00,38.4,38.43,38.38,38.38,69276.0,35.4408,35.4685,35.4223,35.4223,69276.0
2020-02-25 13:50:00,38.38,38.43,38.37,38.4,105558.0,35.4223,35.4685,35.4131,35.4408,105558.0
2020-02-25 13:55:00,38.4,38.41,38.36,38.36,117543.0,35.4408,35.45,35.4039,35.4039,117543.0
2020-02-25 14:00:00,38.37,38.38,38.32,38.36,311580.0,35.4131,35.4223,35.367,35.4039,311580.0
2020-02-25 14:05:00,38.36,38.39,38.19,38.24,332433.0,35.4039,35.4316,35.247,35.2931,332433.0
2020-02-25 14:10:00,38.24,38.32,38.21,38.3,115143.0,35.2931,35.367,35.2654,35.3485,115143.0
2020-02-25 14:15:00,38.31,38.31,38.16,38.2,157740.0,35.3577,35.3577,35.2193,35.2562,157740.0
2020-02-25 14:20:00,38.2,38.27,38.18,38.19,107877.0,35.2562,35.3208,35.2377,35.247,107877.0
2020-02-25 14:25:00,38.18,38.22,38.09,38.11,152436.0,35.2377,35.2747,35.1547,35.1731,152436.0
2020-02-25 14:30:00,38.11,38.16,38.05,38.08,295812.0,35.1731,35.2193,35.1178,35.1455,295812.0
2020-02-25 14:35:00,38.07,38.08,38.02,38.04,172191.0,35.1362,35.1455,35.0901,35.1085,172191.0
2020-02-25 14:40:00,38.03,38.2,38.03,38.2,384066.0,35.0993,35.2562,35.0993,35.2562,384066.0
2020-02-25 14:45:00,38.2,38.22,38.12,38.19,157746.0,35.2562,35.2747,35.1824,35.247,157746.0
2020-02-25 14:50:00,38.19,38.23,38.14,38.22,160620.0,35.247,35.2839,35.2008,35.2747,160620.0
2020-02-25 14:55:00,38.23,38.25,38.2,38.23,137868.0,35.2839,35.3024,35.2562,35.2839,137868.0
2020-02-25 15:00:00,38.23,38.33,38.23,38.28,281181.0,35.2839,35.3762,35.2839,35.33,281181.0
2020-02-25 15:05:00,38.27,38.34,38.25,38.26,162522.0,35.3208,35.3854,35.3024,35.3116,162522.0
2020-02-25 15:10:00,38.27,38.29,38.23,38.25,157014.0,35.3208,35.3393,35.2839,35.3024,157014.0
2020-02-25 15:15:00,38.24,38.28,38.21,38.25,202827.0,35.2931,35.33,35.2654,35.3024,202827.0
2020-02-25 15:20:00,38.25,38.26,38.1,38.14,237810.0,35.3024,35.3116,35.1639,35.2008,237810.0
2020-02-25 15:25:00,38.14,38.14,38.08,38.09,310305.0,35.2008,35.2008,35.1455,35.1547,310305.0
2020-02-25 15:30:00,38.09,38.1,38.02,38.07,456822.0,35.1547,35.1639,35.0901,35.1362,456822.0
2020-02-25 15:35:00,38.06,38.09,38.04,38.08,287316.0,35.127,35.1547,35.1085,35.1455,287316.0
2020-02-25 15:40:00,38.09,38.2,38.09,38.18,317448.0,35.1547,35.2562,35.1547,35.2377,317448.0
2020-02-25 15:45:00,38.18,38.28,38.17,38.2,354219.0,35.2377,35.33,35.2285,35.2562,354219.0
2020-02-25 15:50:00,38.2,38.23,38.15,38.16,741546.0,35.2562,35.2839,35.2101,35.2193,741546.0
2020-02-25 15:55:00,38.16,38.24,38.11,38.14,1640013.0,35.2193,35.2931,35.1731,35.2008,1640013.0
2020-02-26 09:30:00,38.23,38.33,38.15,38.25,630480.0,35.2839,35.3762,35.2101,35.3024,630480.0
2020-02-26 09:35:00,38.23,38.28,38.04,38.18,259476.0,35.2839,35.33,35.1085,35.2377,259476.0
2020-02-26 09:40:00,38.19,38.37,38.16,38.31,275397.0,35.247,35.4131,35.2193,35.3577,275397.0
2020-02-26 09:45:00,38.31,38.32,38.23,38.25,183108.0,35.3577,35.367,35.2839,35.3024,183108.0
2020-02-26 09:50:00,38.24,38.25,38.15,38.19,191289.0,35.2931,35.3024,35.2101,35.247,191289.0
2020-02-26 09:55:00,38.19,38.21,38.11,38.13,120141.0,35.247,35.2654,35.1731,35.1916,120141.0
2020-02-26 10:00:00,38.12,38.14,38.01,38.02,202044.0,35.1824,35.2008,35.0808,35.0901,202044.0
2020-02-26 10:05:00,38.01,38.04,37.92,38.04,461469.0,35.0808,35.1085,34.9978,35.1085,461469.0
2020-02-26 10:10:00,38.04,38.05,37.89,37.99,306093.0,35.1085,35.1178,34.9701,35.0624,306093.0
2020-02-26 10:15:00,37.99,38.15,37.98,38.13,213312.0,35.0624,35.2101,35.0532,35.1916,213312.0
2020-02-26 10:20:00,38.13,38.15,38.09,38.11,164967.0,35.1916,35.2101,35.1547,35.1731,164967.0
2020-02-26 10:25:00,38.12,38.23,38.11,38.16,163500.0,35.1824,35.2839,35.1731,35.2193,163500.0
2020-02-26 10:30:00,38.16,38.24,38.16,38.22,174618.0,35.2193,35.2931,35.2193,35.2747,174618.0
2020-02-26 10:35:00,38.23,38.27,38.22,38.24,176526.0,35.2839,35.3208,35.2747,35.2931,176526.0
2020-02-26 10:40:00,38.25,38.32,38.07,38.32,301728.0,35.3024,35.367,35.1362,35.367,301728.0
2020-02-26 10:45:00,38.33,38.37,38.29,38.32,161133.0,35.3762,35.4131,35.3393,35.367,161133.0
2020-02-26 10:50:00,38.32,38.39,38.31,38.36,155019.0,35.367,35.4316,35.3577,35.4039,155019.0
2020-02-26 10:55:00,38.37,38.38,38.3,38.32,181626.0,35.4131,35.4223,35.3485,35.367,181626.0
2020-02-26 11:00:00,38.32,38.33,38.23,38.25,132099.0,35.367,35.3762,35.2839,35.3024,132099.0
2020-02-26 11:05:00,38.24,38.27,38.18,38.18,95337.0,35.2931,35.3208,35.2377,35.2377,95337.0
2020-02-26 11:10:00,38.18,38.24,38.17,38.24,73290.0,35.2377,35.2931,35.2285,35.2931,73290.0
2020-02-26 11:15:00,38.24,38.33,38.24,38.33,80199.0,35.2931,35.3762,35.2931,35.3762,80199.0
2020-02-26 11:20:00,38.33,38.37,38.32,38.35,80415.0,35.3762,35.4131,35.367,35.3946,80415.0
2020-02-26 11:25:00,38.36,38.38,38.35,38.36,101400.0,35.4039,35.4223,35.3946,35.4039,101400.0
2020-02-26 11:30:00,38.35,38.35,38.27,38.29,84576.0,35.3946,35.3946,35.3208,35.3393,84576.0
2020-02-26 11:35:00,38.29,38.29,38.24,38.25,58800.0,35.3393,35.3393,35.2931,35.3024,58800.0
2020-02-26 11:40:00,38.26,38.27,38.21,38.26,164772.0,35.3116,35.3208,35.2654,35.3116,164772.0
2020-02-26 11:45:00,38.25,38.28,38.23,38.28,206196.0,35.3024,35.33,35.2839,35.33,206196.0
2020-02-26 11:50:00,38.28,38.28,38.23,38.24,275628.0,35.33,35.33,35.2839,35.2931,275628.0
2020-02-26 11:55:00,38.23,38.25,38.2,38.23,77442.0,35.2839,35.3024,35.2562,35.2839,77442.0
2020-02-26 12:00:00,38.23,38.24,38.16,38.16,127371.0,35.2839,35.2931,35.2193,35.2193,127371.0
2020-02-26 12:05:00,38.17,38.18,38.06,38.07,98532.0,35.2285,35.2377,35.127,35.1362,98532.0
2020-02-26 12:10:00,38.07,38.08,38.03,38.06,79152.0,35.1362,35.1455,35.0993,35.127,79152.0
2020-02-26 12:15:00,38.05,38.1,38.02,38.1,114312.0,35.1178,35.1639,35.0901,35.1639,114312.0
2020-02-26 12:20:00,38.09,38.16,38.09,38.16,162528.0,35.1547,35.2193,35.1547,35.2193,162528.0
2020-02-26 12:25:00,38.16,38.17,38.12,38.14,75318.0,35.2193,35.2285,35.1824,35.2008,75318.0
2020-02-26 12:30:00,38.15,38.25,38.15,38.25,106290.0,35.2101,35.3024,35.2101,35.3024,106290.0
2020-02-26 12:35:00,38.25,38.27,38.23,38.26,114474.0,35.3024,35.3208,35.2839,35.3116,114474.0
2020-02-26 12:40:00,38.25,38.28,38.23,38.23,73782.0,35.3024,35.33,35.2839,35.2839,73782.0
2020-02-26 12:45:00,38.24,38.3,38.24,38.28,78435.0,35.2931,35.3485,35.2931,35.33,78435.0
2020-02-26 12:50:00,38.28,38.32,38.24,38.26,242553.0,35.33,35.367,35.2931,35.3116,242553.0
2020-02-26 12:55:00,38.26,38.26,38.14,38.19,127683.0,35.3116,35.3116,35.2008,35.247,127683.0
2020-02-26 13:00:00,38.18,38.23,38.18,38.21,50277.0,35.2377,35.2839,35.2377,35.2654,50277.0
2020-02-26 13:05:00,38.21,38.23,38.16,38.16,88938.0,35.2654,35.2839,35.2193,35.2193,88938.0
2020-02-26 13:10:00,38.16,38.17,38.14,38.16,79008.0,35.2193,35.2285,35.2008,35.2193,79008.0
2020-02-26 13:15:00,38.16,38.19,38.13,38.16,58563.0,35.2193,35.247,35.1916,35.2193,58563.0
2020-02-26 13:20:00,38.16,38.18,38.11,38.12,67116.0,35.2193,35.2377,35.1731,35.1824,67116.0
2020-02-26 13:25:00,38.13,38.18,38.12,38.15,63450.0,35.1916,35.2377,35.1824,35.2101,63450.0
2020-02-26 13:30:00,38.15,38.16,38.05,38.05,107700.0,35.2101,35.2193,35.1178,35.1178,107700.0
2020-02-26 13:35:00,38.05,38.07,37.97,37.98,168774.0,35.1178,35.1362,35.0439,35.0532,168774.0
2020-02-26 13:40:00,37.98,38.03,37.95,37.96,237981.0,35.0532,35.0993,35.0255,35.0347,237981.0
2020-02-26 13:45:00,37.96,38.14,37.95,38.07,282423.0,35.0347,35.2008,35.0255,35.1362,282423.0
2020-02-26 13:50:00,38.06,38.08,38.02,38.04,237585.0,35.127,35.1455,35.0901,35.1085,237585.0
2020-02-26 13:55:00,38.04,38.04,37.92,37.94,200427.0,35.1085,35.1085,34.9978,35.0162,200427.0
2020-02-26 14:00:00,37.95,37.98,37.89,37.92,314565.0,35.0255,35.0532,34.9701,34.9978,314565.0
2020-02-26 14:05:00,37.93,38.02,37.93,37.97,121425.0,35.007,35.0901,35.007,35.0439,121425.0
2020-02-26 14:10:00,37.97,38.05,37.94,38.05,163209.0,35.0439,35.1178,35.0162,35.1178,163209.0
2020-02-26 14:15:00,38.05,38.05,37.92,37.93,105249.0,35.1178,35.1178,34.9978,35.007,105249.0
2020-02-26 14:20:00,37.92,38.02,37.9,38.01,110535.0,34.9978,35.0901,34.9793,35.0808,110535.0
2020-02-26 14:25:00,38.02,38.06,38.0,38.01,93645.0,35.0901,35.127,35.0716,35.0808,93645.0
2020-02-26 14:30:00,38.0,38.01,37.92,37.95,152160.0,35.0716,35.0808,34.9978,35.0255,152160.0
2020-02-26 14:35:00,37.96,38.05,37.95,38.03,94314.0,35.0347,35.1178,35.0255,35.0993,94314.0
2020-02-26 14:40:00,38.03,38.03,37.93,37.94,112848.0,35.0993,35.0993,35.007,35.0162,112848.0
2020-02-26 14:45:00,37.95,38.02,37.92,37.92,189768.0,35.0255,35.0901,34.9978,34.9978,189768.0
2020-02-26 14:50:00,37.92,37.96,37.89,37.94,132531.0,34.9978,35.0347,34.9701,35.0162,132531.0
2020-02-26 14:55:00,37.94,37.97,37.89,37.89,102813.0,35.0162,35.0439,34.9701,34.9701,102813.0
2020-02-26 15:00:00,37.91,37.96,37.89,37.92,130341.0,34.9886,35.0347,34.9701,34.9978,130341.0
2020-02-26 15:05:00,37.92,37.94,37.89,37.93,107091.0,34.9978,35.0162,34.9701,35.007,107091.0
2020-02-26 15:10:00,37.94,38.01,37.93,37.98,147588.0,35.0162,35.0808,35.007,35.0532,147588.0
2020-02-26 15:15:00,37.99,38.06,37.99,38.02,146625.0,35.0624,35.127,35.0624,35.0901,146625.0
2020-02-26 15:20:00,38.02,38.03,37.93,37.94,150555.0,35.0901,35.0993,35.007,35.0162,150555.0
2020-02-26 15:25:00,37.94,37.96,37.88,37.95,282174.0,35.0162,35.0347,34.9609,35.0255,282174.0
2020-02-26 15:30:00,37.95,38.0,37.93,37.96,193284.0,35.0255,35.0716,35.007,35.0347,193284.0
2020-02-26 15:35:00,37.96,38.02,37.95,38.02,226884.0,35.0347,35.0901,35.0255,35.0901,226884.0
2020-02-26 15:40:00,38.02,38.02,37.97,38.02,194580.0,35.0901,35.0901,35.0439,35.0901,194580.0
2020-02-26 15:45:00,38.02,38.03,37.99,38.01,245616.0,35.0901,35.0993,35.0624,35.0808,245616.0
2020-02-26 15:50:00,38.0,38.04,37.97,37.99,487569.0,35.0716,35.1085,35.0439,35.0624,487569.0
2020-02-26 15:55:00,37.99,38.01,37.92,37.93,852189.0,35.0624,35.0808,34.9978,35.007,852189.0
2020-02-27 09:30:00,37.52,37.74,37.19,37.71,855213.0,34.6286,34.8317,34.324,34.804,855213.0
2020-02-27 09:35:00,37.73,37.9,37.68,37.89,443265.0,34.8224,34.9793,34.7763,34.9701,443265.0
2020-02-27 09:40:00,37.89,37.92,37.65,37.72,299076.0,34.9701,34.9978,34.7486,34.8132,299076.0
2020-02-27 09:45:00,37.71,37.71,37.5,37.57,240588.0,34.804,34.804,34.6102,34.6748,240588.0
2020-02-27 09:50:00,37.59,37.67,37.53,37.66,227811.0,34.6932,34.7671,34.6378,34.7578,227811.0
2020-02-27 09:55:00,37.66,37.69,37.51,37.54,199182.0,34.7578,34.7855,34.6194,34.6471,199182.0
2020-02-27 10:00:00,37.54,37.6,37.47,37.5,303927.0,34.6471,34.7024,34.5825,34.6102,303927.0
2020-02-27 10:05:00,37.5,37.55,37.39,37.42,406407.0,34.6102,34.6563,34.5086,34.5363,406407.0
2020-02-27 10:10:00,37.43,37.51,37.41,37.51,178026.0,34.5455,34.6194,34.5271,34.6194,178026.0
2020-02-27 10:15:00,37.5,37.52,37.44,37.47,243192.0,34.6102,34.6286,34.5548,34.5825,243192.0
2020-02-27 10:20:00,37.47,37.49,37.4,37.44,383328.0,34.5825,34.6009,34.5179,34.5548,383328.0
2020-02-27 10:25:00,37.43,37.44,37.25,37.28,348624.0,34.5455,34.5548,34.3794,34.4071,348624.0
2020-02-27 10:30:00,37.28,37.29,37.11,37.12,299541.0,34.4071,34.4163,34.2502,34.2594,299541.0
2020-02-27 10:35:00,37.13,37.31,37.11,37.3,360144.0,34.2687,34.4348,34.2502,34.4256,360144.0
2020-02-27 10:40:00,37.29,37.3,37.21,37.24,233850.0,34.4163,34.4256,34.3425,34.3702,233850.0
2020-02-27 10:45:00,37.24,37.35,37.23,37.33,216879.0,34.3702,34.4717,34.361,34.4533,216879.0
2020-02-27 10:50:00,37.32,37.39,37.29,37.33,175818.0,34.444,34.5086,34.4163,34.4533,175818.0
2020-02-27 10:55:00,37.32,37.48,37.28,37.47,239493.0,34.444,34.5917,34.4071,34.5825,239493.0
2020-02-27 11:00:00,37.49,37.54,37.43,37.46,232488.0,34.6009,34.6471,34.5455,34.5732,232488.0
2020-02-27 11:05:00,37.47,37.51,37.44,37.49,170889.0,34.5825,34.6194,34.5548,34.6009,170889.0
2020-02-27 11:10:00,37.48,37.51,37.38,37.47,310245.0,34.5917,34.6194,34.4994,34.5825,310245.0
2020-02-27 11:15:00,37.47,37.56,37.44,37.56,249189.0,34.5825,34.6655,34.5548,34.6655,249189.0
2020-02-27 11:20:00,37.56,37.56,37.35,37.37,298383.0,34.6655,34.6655,34.4717,34.4902,298383.0
2020-02-27 11:25:00,37.37,37.39,37.31,37.37,158151.0,34.4902,34.5086,34.4348,34.4902,158151.0
2020-02-27 11:30:00,37.36,37.38,37.25,37.29,195768.0,34.4809,34.4994,34.3794,34.4163,195768.0
2020-02-27 11:35:00,37.3,37.32,37.19,37.23,145503.0,34.4256,34.444,34.324,34.361,145503.0
2020-02-27 11:40:00,37.22,37.26,37.18,37.2,119955.0,34.3517,34.3886,34.3148,34.3333,119955.0
2020-02-27 11:45:00,37.2,37.25,37.11,37.22,159555.0,34.3333,34.3794,34.2502,34.3517,159555.0
2020-02-27 11:50:00,37.23,37.36,37.21,37.36,138303.0,34.361,34.4809,34.3425,34.4809,138303.0
2020-02-27 11:55:00,37.36,37.47,37.31,37.46,180054.0,34.4809,34.5825,34.4348,34.5732,180054.0
2020-02-27 12:00:00,37.46,37.51,37.43,37.43,199281.0,34.5732,34.6194,34.5455,34.5455,199281.0
2020-02-27 12:05:00,37.43,37.59,37.41,37.56,200685.0,34.5455,34.6932,34.5271,34.6655,200685.0
2020-02-27 12:10:00,37.56,37.67,37.54,37.67,187722.0,34.6655,34.7671,34.6471,34.7671,187722.0
2020-02-27 12:15:00,37.67,37.71,37.59,37.71,202587.0,34.7671,34.804,34.6932,34.804,202587.0
2020-02-27 12:20:00,37.7,37.71,37.54,37.58,502677.0,34.7947,34.804,34.6471,34.684,502677.0
2020-02-27 12:25:00,37.59,37.78,37.59,37.77,225513.0,34.6932,34.8686,34.6932,34.8593,225513.0
2020-02-27 12:30:00,37.76,37.88,37.75,37.82,106293.0,34.8501,34.9609,34.8409,34.9055,106293.0
2020-02-27 12:35:00,37.83,37.93,37.83,37.92,134319.0,34.9147,35.007,34.9147,34.9978,134319.0
2020-02-27 12:40:00,37.92,37.92,37.83,37.83,186156.0,34.9978,34.9978,34.9147,34.9147,186156.0
2020-02-27 12:45:00,37.83,37.94,37.8,37.93,225363.0,34.9147,35.0162,34.887,35.007,225363.0
2020-02-27 12:50:00,37.92,37.96,37.9,37.93,149766.0,34.9978,35.0347,34.9793,35.007,149766.0
2020-02-27 12:55:00,37.93,37.96,37.85,37.85,246612.0,35.007,35.0347,34.9332,34.9332,246612.0
2020-02-27 13:00:00,37.85,37.95,37.8,37.94,169497.0,34.9332,35.0255,34.887,35.0162,169497.0
2020-02-27 13:05:00,37.94,37.98,37.89,37.96,143748.0,35.0162,35.0532,34.9701,35.0347,143748.0
2020-02-27 13:10:00,37.96,38.02,37.95,38.01,156681.0,35.0347,35.0901,35.0255,35.0808,156681.0
2020-02-27 13:15:00,38.01,38.02,37.91,37.91,129684.0,35.0808,35.0901,34.9886,34.9886,129684.0
2020-02-27 13:20:00,37.91,37.91,37.82,37.84,183447.0,34.9886,34.9886,34.9055,34.924,183447.0
2020-02-27 13:25:00,37.86,37.9,37.81,37.82,130701.0,34.9424,34.9793,34.8963,34.9055,130701.0
2020-02-27 13:30:00,37.8,37.85,37.77,37.81,112377.0,34.887,34.9332,34.8593,34.8963,112377.0
2020-02-27 13:35:00,37.81,37.81,37.71,37.78,182469.0,34.8963,34.8963,34.804,34.8686,182469.0
2020-02-27 13:40:00,37.78,37.81,37.53,37.63,328410.0,34.8686,34.8963,34.6378,34.7301,328410.0
2020-02-27 13:45:00,37.63,37.73,37.59,37.72,207945.0,34.7301,34.8224,34.6932,34.8132,207945.0
2020-02-27 13:50:00,37.72,37.81,37.62,37.79,190179.0,34.8132,34.8963,34.7209,34.8778,190179.0
2020-02-27 13:55:00,37.79,37.81,37.57,37.59,181032.0,34.8778,34.8963,34.6748,34.6932,181032.0
2020-02-27 14:00:00,37.59,37.6,37.5,37.53,151578.0,34.6932,34.7024,34.6102,34.6378,151578.0
2020-02-27 14:05:00,37.54,37.55,37.48,37.5,218904.0,34.6471,34.6563,34.5917,34.6102,218904.0
2020-02-27 14:10:00,37.5,37.57,37.44,37.55,250893.0,34.6102,34.6748,34.5548,34.6563,250893.0
2020-02-27 14:15:00,37.56,37.57,37.4,37.41,234459.0,34.6655,34.6748,34.5179,34.5271,234459.0
2020-02-27 14:20:00,37.41,37.53,37.41,37.52,128373.0,34.5271,34.6378,34.5271,34.6286,128373.0
2020-02-27 14:25:00,37.52,37.61,37.49,37.59,187650.0,34.6286,34.7117,34.6009,34.6932,187650.0
2020-02-27 14:30:00,37.59,37.59,37.49,37.52,123969.0,34.6932,34.6932,34.6009,34.6286,123969.0
2020-02-27 14:35:00,37.51,37.57,37.49,37.49,99276.0,34.6194,34.6748,34.6009,34.6009,99276.0
2020-02-27 14:40:00,37.5,37.52,37.45,37.52,84750.0,34.6102,34.6286,34.564,34.6286,84750.0
2020-02-27 14:45:00,37.52,37.54,37.44,37.52,180237.0,34.6286,34.6471,34.5548,34.6286,180237.0
2020-02-27 14:50:00,37.52,37.56,37.48,37.5,183789.0,34.6286,34.6655,34.5917,34.6102,183789.0
2020-02-27 14:55:00,37.5,37.5,37.39,37.4,86718.0,34.6102,34.6102,34.5086,34.5179,86718.0
2020-02-27 15:00:00,37.39,37.41,37.32,37.37,168168.0,34.5086,34.5271,34.444,34.4902,168168.0
2020-02-27 15:05:00,37.37,37.49,37.34,37.47,153657.0,34.4902,34.6009,34.4625,34.5825,153657.0
2020-02-27 15:10:00,37.47,37.51,37.45,37.46,175995.0,34.5825,34.6194,34.564,34.5732,175995.0
2020-02-27 15:15:00,37.46,37.47,37.4,37.4,112467.0,34.5732,34.5825,34.5179,34.5179,112467.0
2020-02-27 15:20:00,37.4,37.42,37.35,37.39,166917.0,34.5179,34.5363,34.4717,34.5086,166917.0
2020-02-27 15:25:00,37.39,37.41,37.3,37.31,145905.0,34.5086,34.5271,34.4256,34.4348,145905.0
2020-02-27 15:30:00,37.31,37.33,37.23,37.31,240072.0,34.4348,34.4533,34.361,34.4348,240072.0
2020-02-27 15:35:00,37.3,37.3,37.17,37.18,248457.0,34.4256,34.4256,34.3056,34.3148,248457.0
2020-02-27 15:40:00,37.18,37.22,37.13,37.2,440691.0,34.3148,34.3517,34.2687,34.3333,440691.0
2020-02-27 15:45:00,37.2,37.29,37.18,37.26,483726.0,34.3333,34.4163,34.3148,34.3886,483726.0
2020-02-27 15:50:00,37.26,37.26,37.05,37.06,831024.0,34.3886,34.3886,34.1948,34.2041,831024.0
2020-02-27 15:55:00,37.06,37.08,36.78,36.79,1758813.0,34.2041,34.2225,33.9456,33.9549,1758813.0
2020-02-28 09:30:00,35.9,36.17,35.67,36.06,2002182.0,33.1335,33.3826,32.9212,33.2811,2002182.0
2020-02-28 09:35:00,36.06,36.09,35.79,35.9,702750.0,33.2811,33.3088,33.0319,33.1335,702750.0
2020-02-28 09:40:00,35.89,35.93,35.61,35.65,561456.0,33.1242,33.1611,32.8658,32.9027,561456.0
2020-02-28 09:45:00,35.65,35.66,35.51,35.51,783042.0,32.9027,32.9119,32.7735,32.7735,783042.0
2020-02-28 09:50:00,35.52,35.57,35.29,35.32,833049.0,32.7827,32.8289,32.5705,32.5981,833049.0
2020-02-28 09:55:00,35.31,35.37,35.19,35.21,859881.0,32.5889,32.6443,32.4782,32.4966,859881.0
2020-02-28 10:00:00,35.22,35.27,34.88,34.89,947904.0,32.5059,32.552,32.1921,32.2013,947904.0
2020-02-28 10:05:00,34.89,35.18,34.88,35.14,794415.0,32.2013,32.4689,32.1921,32.432,794415.0
2020-02-28 10:10:00,35.14,35.15,35.0,35.05,624996.0,32.432,32.4412,32.3028,32.349,624996.0
2020-02-28 10:15:00,35.05,35.23,35.01,35.08,822180.0,32.349,32.5151,32.312,32.3766,822180.0
2020-02-28 10:20:00,35.09,35.15,34.97,35.04,513891.0,32.3859,32.4412,32.2751,32.3397,513891.0
2020-02-28 10:25:00,35.05,35.13,34.79,34.8,648711.0,32.349,32.4228,32.109,32.1182,648711.0
2020-02-28 10:30:00,34.8,34.99,34.79,34.96,593361.0,32.1182,32.2936,32.109,32.2659,593361.0
2020-02-28 10:35:00,34.96,35.19,34.95,35.1,1030551.0,32.2659,32.4782,32.2567,32.3951,1030551.0
2020-02-28 10:40:00,35.1,35.11,34.98,34.98,603579.0,32.3951,32.4043,32.2843,32.2843,603579.0
2020-02-28 10:45:00,34.98,35.1,34.95,34.98,596229.0,32.2843,32.3951,32.2567,32.2843,596229.0
2020-02-28 10:50:00,34.97,35.41,34.95,35.39,497253.0,32.2751,32.6812,32.2567,32.6628,497253.0
2020-02-28 10:55:00,35.4,35.45,35.27,35.42,633396.0,32.672,32.7181,32.552,32.6904,633396.0
2020-02-28 11:00:00,35.42,35.44,35.25,35.39,496830.0,32.6904,32.7089,32.5335,32.6628,496830.0
2020-02-28 11:05:00,35.39,35.4,35.24,35.26,353193.0,32.6628,32.672,32.5243,32.5428,353193.0
2020-02-28 11:10:00,35.27,35.39,35.27,35.36,461988.0,32.552,32.6628,32.552,32.6351,461988.0
2020-02-28 11:15:00,35.36,35.59,35.34,35.59,328299.0,32.6351,32.8473,32.6166,32.8473,328299.0
2020-02-28 11:20:00,35.59,35.63,35.49,35.58,420033.0,32.8473,32.8843,32.755,32.8381,420033.0
2020-02-28 11:25:00,35.59,35.69,35.49,35.65,443865.0,32.8473,32.9396,32.755,32.9027,443865.0
2020-02-28 11:30:00,35.65,35.83,35.63,35.68,336039.0,32.9027,33.0688,32.8843,32.9304,336039.0
2020-02-28 11:35:00,35.69,35.81,35.64,35.79,297291.0,32.9396,33.0504,32.8935,33.0319,297291.0
2020-02-28 11:40:00,35.79,36.11,35.77,35.94,358404.0,33.0319,33.3273,33.0135,33.1704,358404.0
2020-02-28 11:45:00,35.93,35.93,35.7,35.72,263847.0,33.1611,33.1611,32.9489,32.9673,263847.0
2020-02-28 11:50:00,35.7,35.79,35.53,35.58,296109.0,32.9489,33.0319,32.792,32.8381,296109.0
2020-02-28 11:55:00,35.57,35.66,35.48,35.53,307761.0,32.8289,32.9119,32.7458,32.792,307761.0
2020-02-28 12:00:00,35.53,35.55,35.42,35.47,341502.0,32.792,32.8104,32.6904,32.7366,341502.0
2020-02-28 12:05:00,35.46,35.55,35.4,35.42,256686.0,32.7274,32.8104,32.672,32.6904,256686.0
2020-02-28 12:10:00,35.42,35.47,35.39,35.43,225573.0,32.6904,32.7366,32.6628,32.6997,225573.0
2020-02-28 12:15:00,35.43,35.5,35.37,35.5,236820.0,32.6997,32.7643,32.6443,32.7643,236820.0
2020-02-28 12:20:00,35.5,35.6,35.43,35.43,225141.0,32.7643,32.8566,32.6997,32.6997,225141.0
2020-02-28 12:25:00,35.42,35.56,35.41,35.56,205005.0,32.6904,32.8197,32.6812,32.8197,205005.0
2020-02-28 12:30:00,35.55,35.67,35.48,35.52,275913.0,32.8104,32.9212,32.7458,32.7827,275913.0
2020-02-28 12:35:00,35.52,35.65,35.46,35.55,199410.0,32.7827,32.9027,32.7274,32.8104,199410.0
2020-02-28 12:40:00,35.55,35.63,35.49,35.54,213597.0,32.8104,32.8843,32.755,32.8012,213597.0
2020-02-28 12:45:00,35.54,35.55,35.41,35.47,229230.0,32.8012,32.8104,32.6812,32.7366,229230.0
2020-02-28 12:50:00,35.47,35.6,35.45,35.6,176430.0,32.7366,32.8566,32.7181,32.8566,176430.0
2020-02-28 12:55:00,35.61,35.72,35.55,35.68,190503.0,32.8658,32.9673,32.8104,32.9304,190503.0
2020-02-28 13:00:00,35.68,35.74,35.59,35.59,194271.0,32.9304,32.9858,32.8473,32.8473,194271.0
2020-02-28 13:05:00,35.6,35.75,35.6,35.73,239874.0,32.8566,32.995,32.8566,32.9766,239874.0
2020-02-28 13:10:00,35.73,35.73,35.57,35.58,257640.0,32.9766,32.9766,32.8289,32.8381,257640.0
2020-02-28 13:15:00,35.57,35.76,35.54,35.7,214323.0,32.8289,33.0042,32.8012,32.9489,214323.0
2020-02-28 13:20:00,35.7,35.76,35.62,35.72,219009.0,32.9489,33.0042,32.875,32.9673,219009.0
2020-02-28 13:25:00,35.72,35.82,35.71,35.74,380838.0,32.9673,33.0596,32.9581,32.9858,380838.0
2020-02-28 13:30:00,35.74,35.74,35.54,35.54,363654.0,32.9858,32.9858,32.8012,32.8012,363654.0
2020-02-28 13:35:00,35.53,35.58,35.48,35.54,317898.0,32.792,32.8381,32.7458,32.8012,317898.0
2020-02-28 13:40:00,35.54,35.54,35.41,35.41,359763.0,32.8012,32.8012,32.6812,32.6812,359763.0
2020-02-28 13:45:00,35.4,35.41,35.27,35.35,342246.0,32.672,32.6812,32.552,32.6258,342246.0
2020-02-28 13:50:00,35.35,35.4,35.26,35.39,276012.0,32.6258,32.672,32.5428,32.6628,276012.0
2020-02-28 13:55:00,35.39,35.51,35.35,35.48,252021.0,32.6628,32.7735,32.6258,32.7458,252021.0
2020-02-28 14:00:00,35.47,35.47,35.31,35.32,217491.0,32.7366,32.7366,32.5889,32.5981,217491.0
2020-02-28 14:05:00,35.31,35.39,35.28,35.32,193578.0,32.5889,32.6628,32.5612,32.5981,193578.0
2020-02-28 14:10:00,35.32,35.49,35.32,35.42,284319.0,32.5981,32.755,32.5981,32.6904,284319.0
2020-02-28 14:15:00,35.42,35.5,35.39,35.48,224079.0,32.6904,32.7643,32.6628,32.7458,224079.0
2020-02-28 14:20:00,35.49,35.59,35.42,35.49,207762.0,32.755,32.8473,32.6904,32.755,207762.0
2020-02-28 14:25:00,35.5,35.56,35.45,35.56,181725.0,32.7643,32.8197,32.7181,32.8197,181725.0
2020-02-28 14:30:00,35.55,35.8,35.5,35.61,435714.0,32.8104,33.0412,32.7643,32.8658,435714.0
2020-02-28 14:35:00,35.6,35.63,35.47,35.48,392661.0,32.8566,32.8843,32.7366,32.7458,392661.0
2020-02-28 14:40:00,35.48,35.78,35.46,35.77,294519.0,32.7458,33.0227,32.7274,33.0135,294519.0
2020-02-28 14:45:00,35.76,35.82,35.56,35.63,237969.0,33.0042,33.0596,32.8197,32.8843,237969.0
2020-02-28 14:50:00,35.64,35.72,35.53,35.57,227946.0,32.8935,32.9673,32.792,32.8289,227946.0
2020-02-28 14:55:00,35.56,35.57,35.41,35.51,240411.0,32.8197,32.8289,32.6812,32.7735,240411.0
2020-02-28 15:00:00,35.52,35.55,35.39,35.4,329970.0,32.7827,32.8104,32.6628,32.672,329970.0
2020-02-28 15:05:00,35.4,35.45,35.33,35.37,238296.0,32.672,32.7181,32.6074,32.6443,238296.0
2020-02-28 15:10:00,35.37,35.47,35.36,35.43,333360.0,32.6443,32.7366,32.6351,32.6997,333360.0
2020-02-28 15:15:00,35.43,35.65,35.39,35.59,406329.0,32.6997,32.9027,32.6628,32.8473,406329.0
2020-02-28 15:20:00,35.6,35.61,35.41,35.42,434874.0,32.8566,32.8658,32.6812,32.6904,434874.0
2020-02-28 15:25:00,35.42,35.49,35.22,35.22,356928.0,32.6904,32.755,32.5059,32.5059,356928.0
2020-02-28 15:30:00,35.23,35.39,35.21,35.3,617898.0,32.5151,32.6628,32.4966,32.5797,617898.0
2020-02-28 15:35:00,35.3,35.36,35.25,35.31,576681.0,32.5797,32.6351,32.5335,32.5889,576681.0
2020-02-28 15:40:00,35.32,35.33,35.11,35.15,679362.0,32.5981,32.6074,32.4043,32.4412,679362.0
2020-02-28 15:45:00,35.15,35.5,35.14,35.49,921303.0,32.4412,32.7643,32.432,32.755,921303.0
2020-02-28 15:50:00,35.47,35.56,35.36,35.53,816231.0,32.7366,32.8197,32.6351,32.792,816231.0
2020-02-28 15:55:00,35.52,35.92,35.5,35.92,1777284.0,32.7827,33.1519,32.7643,33.1519,1777284.0
2020-03-02 09:30:00,35.87,36.54,35.76,36.54,1385085.0,33.1058,33.7241,33.0042,33.7241,1385085.0
2020-03-02 09:35:00,36.54,37.03,36.51,36.91,1150074.0,33.7241,34.1764,33.6964,34.0656,1150074.0
2020-03-02 09:40:00,36.91,36.98,36.74,36.86,549024.0,34.0656,34.1302,33.9087,34.0195,549024.0
2020-03-02 09:45:00,36.86,37.16,36.85,36.97,526770.0,34.0195,34.2964,34.0102,34.121,526770.0
2020-03-02 09:50:00,36.98,37.14,36.92,37.08,488154.0,34.1302,34.2779,34.0748,34.2225,488154.0
2020-03-02 09:55:00,37.08,37.08,36.81,36.83,401322.0,34.2225,34.2225,33.9733,33.9918,401322.0
2020-03-02 10:00:00,36.83,36.93,36.76,36.9,528345.0,33.9918,34.0841,33.9272,34.0564,528345.0
2020-03-02 10:05:00,36.9,36.92,36.76,36.85,391515.0,34.0564,34.0748,33.9272,34.0102,391515.0
2020-03-02 10:10:00,36.85,37.42,36.85,37.42,585450.0,34.0102,34.5363,34.0102,34.5363,585450.0
2020-03-02 10:15:00,37.42,37.44,37.05,37.14,624951.0,34.5363,34.5548,34.1948,34.2779,624951.0
2020-03-02 10:20:00,37.14,37.18,37.02,37.18,353382.0,34.2779,34.3148,34.1671,34.3148,353382.0
2020-03-02 10:25:00,37.18,37.35,37.16,37.35,284415.0,34.3148,34.4717,34.2964,34.4717,284415.0
2020-03-02 10:30:00,37.36,37.43,37.24,37.38,452436.0,34.4809,34.5455,34.3702,34.4994,452436.0
2020-03-02 10:35:00,37.37,37.52,37.35,37.48,409611.0,34.4902,34.6286,34.4717,34.5917,409611.0
2020-03-02 10:40:00,37.49,37.63,37.48,37.6,288903.0,34.6009,34.7301,34.5917,34.7024,288903.0
2020-03-02 10:45:00,37.6,37.63,37.53,37.62,365541.0,34.7024,34.7301,34.6378,34.7209,365541.0
2020-03-02 10:50:00,37.62,37.82,37.59,37.77,630306.0,34.7209,34.9055,34.6932,34.8593,630306.0
2020-03-02 10:55:00,37.77,37.85,37.73,37.77,747351.0,34.8593,34.9332,34.8224,34.8593,747351.0
2020-03-02 11:00:00,37.76,37.89,37.75,37.84,569184.0,34.8501,34.9701,34.8409,34.924,569184.0
2020-03-02 11:05:00,37.83,37.93,37.77,37.86,441243.0,34.9147,35.007,34.8593,34.9424,441243.0
2020-03-02 11:10:00,37.86,38.29,37.85,38.17,842163.0,34.9424,35.3393,34.9332,35.2285,842163.0
2020-03-02 11:15:00,38.18,38.31,38.09,38.1,508971.0,35.2377,35.3577,35.1547,35.1639,508971.0
2020-03-02 11:20:00,38.11,38.27,38.11,38.24,281727.0,35.1731,35.3208,35.1731,35.2931,281727.0
2020-03-02 11:25:00,38.23,38.27,38.14,38.16,308562.0,35.2839,35.3208,35.2008,35.2193,308562.0
2020-03-02 11:30:00,38.17,38.26,38.11,38.21,460110.0,35.2285,35.3116,35.1731,35.2654,460110.0
2020-03-02 11:35:00,38.2,38.36,38.16,38.34,349281.0,35.2562,35.4039,35.2193,35.3854,349281.0
2020-03-02 11:40:00,38.34,38.34,38.17,38.3,281775.0,35.3854,35.3854,35.2285,35.3485,281775.0
2020-03-02 11:45:00,38.29,38.4,38.27,38.38,426753.0,35.3393,35.4408,35.3208,35.4223,426753.0
2020-03-02 11:50:00,38.38,38.43,38.29,38.41,428424.0,35.4223,35.4685,35.3393,35.45,428424.0
2020-03-02 11:55:00,38.41,38.49,38.36,38.37,503907.0,35.45,35.5239,35.4039,35.4131,503907.0
2020-03-02 12:00:00,38.38,38.4,38.28,38.35,349737.0,35.4223,35.4408,35.33,35.3946,349737.0
2020-03-02 12:05:00,38.34,38.41,38.26,38.32,256035.0,35.3854,35.45,35.3116,35.367,256035.0
2020-03-02 12:10:00,38.33,38.37,38.15,38.22,286674.0,35.3762,35.4131,35.2101,35.2747,286674.0
2020-03-02 12:15:00,38.23,38.24,38.11,38.21,236295.0,35.2839,35.2931,35.1731,35.2654,236295.0
2020-03-02 12:20:00,38.21,38.23,38.09,38.11,234225.0,35.2654,35.2839,35.1547,35.1731,234225.0
2020-03-02 12:25:00,38.1,38.22,38.1,38.19,227919.0,35.1639,35.2747,35.1639,35.247,227919.0
2020-03-02 12:30:00,38.18,38.32,38.17,38.27,216624.0,35.2377,35.367,35.2285,35.3208,216624.0
2020-03-02 12:35:00,38.28,38.28,38.22,38.23,426759.0,35.33,35.33,35.2747,35.2839,426759.0
2020-03-02 12:40:00,38.23,38.27,38.15,38.2,253362.0,35.2839,35.3208,35.2101,35.2562,253362.0
2020-03-02 12:45:00,38.2,38.34,38.2,38.32,392574.0,35.2562,35.3854,35.2562,35.367,392574.0
2020-03-02 12:50:00,38.33,38.43,38.31,38.35,627399.0,35.3762,35.4685,35.3577,35.3946,627399.0
2020-03-02 12:55:00,38.35,38.36,38.22,38.25,182973.0,35.3946,35.4039,35.2747,35.3024,182973.0
2020-03-02 13:00:00,38.25,38.29,38.21,38.27,191880.0,35.3024,35.3393,35.2654,35.3208,191880.0
2020-03-02 13:05:00,38.26,38.26,38.14,38.16,185613.0,35.3116,35.3116,35.2008,35.2193,185613.0
2020-03-02 13:10:00,38.16,38.22,38.15,38.2,139986.0,35.2193,35.2747,35.2101,35.2562,139986.0
2020-03-02 13:15:00,38.2,38.21,38.0,38.02,130185.0,35.2562,35.2654,35.0716,35.0901,130185.0
2020-03-02 13:20:00,38.02,38.05,37.95,37.99,220041.0,35.0901,35.1178,35.0255,35.0624,220041.0
2020-03-02 13:25:00,37.99,38.03,37.9,37.96,368037.0,35.0624,35.0993,34.9793,35.0347,368037.0
2020-03-02 13:30:00,37.96,37.99,37.9,37.97,222417.0,35.0347,35.0624,34.9793,35.0439,222417.0
2020-03-02 13:35:00,37.97,38.09,37.95,38.09,280746.0,35.0439,35.1547,35.0255,35.1547,280746.0
2020-03-02 13:40:00,38.09,38.1,38.04,38.08,122352.0,35.1547,35.1639,35.1085,35.1455,122352.0
2020-03-02 13:45:00,38.08,38.11,37.97,37.99,171741.0,35.1455,35.1731,35.0439,35.0624,171741.0
2020-03-02 13:50:00,37.98,38.06,37.93,37.96,204033.0,35.0532,35.127,35.007,35.0347,204033.0
2020-03-02 13:55:00,37.96,38.1,37.96,38.09,176802.0,35.0347,35.1639,35.0347,35.1547,176802.0
2020-03-02 14:00:00,38.08,38.12,38.05,38.1,204246.0,35.1455,35.1824,35.1178,35.1639,204246.0
2020-03-02 14:05:00,38.1,38.17,38.02,38.16,164667.0,35.1639,35.2285,35.0901,35.2193,164667.0
2020-03-02 14:10:00,38.16,38.17,38.11,38.16,130845.0,35.2193,35.2285,35.1731,35.2193,130845.0
2020-03-02 14:15:00,38.16,38.16,38.02,38.05,195783.0,35.2193,35.2193,35.0901,35.1178,195783.0
2020-03-02 14:20:00,38.05,38.1,37.99,37.99,158631.0,35.1178,35.1639,35.0624,35.0624,158631.0
2020-03-02 14:25:00,38.0,38.04,37.9,37.9,208005.0,35.0716,35.1085,34.9793,34.9793,208005.0
2020-03-02 14:30:00,37.91,37.96,37.88,37.89,219660.0,34.9886,35.0347,34.9609,34.9701,219660.0
2020-03-02 14:35:00,37.89,37.89,37.76,37.77,287343.0,34.9701,34.9701,34.8501,34.8593,287343.0
2020-03-02 14:40:00,37.75,37.75,37.6,37.68,375705.0,34.8409,34.8409,34.7024,34.7763,375705.0
2020-03-02 14:45:00,37.67,37.81,37.63,37.79,324633.0,34.7671,34.8963,34.7301,34.8778,324633.0
2020-03-02 14:50:00,37.79,37.86,37.71,37.86,252567.0,34.8778,34.9424,34.804,34.9424,252567.0
2020-03-02 14:55:00,37.85,37.88,37.68,37.72,186264.0,34.9332,34.9609,34.7763,34.8132,186264.0
2020-03-02 15:00:00,37.73,37.84,37.72,37.82,212889.0,34.8224,34.924,34.8132,34.9055,212889.0
2020-03-02 15:05:00,37.81,38.0,37.8,37.91,305136.0,34.8963,35.0716,34.887,34.9886,305136.0
2020-03-02 15:10:00,37.9,38.01,37.85,38.0,189333.0,34.9793,35.0808,34.9332,35.0716,189333.0
2020-03-02 15:15:00,37.99,38.06,37.93,37.99,203451.0,35.0624,35.127,35.007,35.0624,203451.0
2020-03-02 15:20:00,38.0,38.14,37.99,38.13,211050.0,35.0716,35.2008,35.0624,35.1916,211050.0
2020-03-02 15:25:00,38.14,38.26,38.13,38.21,368913.0,35.2008,35.3116,35.1916,35.2654,368913.0
2020-03-02 15:30:00,38.22,38.38,38.2,38.36,340140.0,35.2747,35.4223,35.2562,35.4039,340140.0
2020-03-02 15:35:00,38.36,38.5,38.35,38.48,418899.0,35.4039,35.5331,35.3946,35.5146,418899.0
2020-03-02 15:40:00,38.48,38.53,38.37,38.39,364917.0,35.5146,35.5608,35.4131,35.4316,364917.0
2020-03-02 15:45:00,38.39,38.57,38.38,38.56,640536.0,35.4316,35.5977,35.4223,35.5885,640536.0
2020-03-02 15:50:00,38.56,38.77,38.54,38.76,1097682.0,35.5885,35.7823,35.57,35.7731,1097682.0
2020-03-02 15:55:00,38.77,38.8,38.61,38.63,2393211.0,35.7823,35.81,35.6346,35.6531,2393211.0
2020-03-03 09:30:00,38.7,38.7,38.41,38.5,747807.0,35.7177,35.7177,35.45,35.5331,747807.0
2020-03-03 09:35:00,38.51,38.52,38.29,38.43,490338.0,35.5423,35.5515,35.3393,35.4685,490338.0
2020-03-03 09:40:00,38.43,38.49,38.36,38.44,391212.0,35.4685,35.5239,35.4039,35.4777,391212.0
2020-03-03 09:45:00,38.43,38.44,38.26,38.38,324795.0,35.4685,35.4777,35.3116,35.4223,324795.0
2020-03-03 09:50:00,38.39,38.39,38.26,38.32,198066.0,35.4316,35.4316,35.3116,35.367,198066.0
2020-03-03 09:55:00,38.33,38.35,38.19,38.29,240549.0,35.3762,35.3946,35.247,35.3393,240549.0
2020-03-03 10:00:00,38.29,39.18,38.28,38.92,623694.0,35.3393,36.1607,35.33,35.9207,623694.0
2020-03-03 10:05:00,38.92,38.99,38.69,38.88,782397.0,35.9207,35.9853,35.7084,35.8838,782397.0
2020-03-03 10:10:00,38.88,38.99,38.55,38.58,600738.0,35.8838,35.9853,35.5792,35.6069,600738.0
2020-03-03 10:15:00,38.57,38.71,38.31,38.64,577221.0,35.5977,35.7269,35.3577,35.6623,577221.0
2020-03-03 10:20:00,38.64,38.81,38.58,38.77,409650.0,35.6623,35.8192,35.6069,35.7823,409650.0
2020-03-03 10:25:00,38.77,38.77,38.51,38.55,257085.0,35.7823,35.7823,35.5423,35.5792,257085.0
2020-03-03 10:30:00,38.54,38.71,38.49,38.58,179802.0,35.57,35.7269,35.5239,35.6069,179802.0
2020-03-03 10:35:00,38.59,38.78,38.57,38.69,405105.0,35.6162,35.7915,35.5977,35.7084,405105.0
2020-03-03 10:40:00,38.68,38.81,38.65,38.74,189795.0,35.6992,35.8192,35.6715,35.7546,189795.0
2020-03-03 10:45:00,38.73,38.79,38.44,38.52,265863.0,35.7454,35.8007,35.4777,35.5515,265863.0
2020-03-03 10:50:00,38.5,38.6,38.42,38.59,189768.0,35.5331,35.6254,35.4593,35.6162,189768.0
2020-03-03 10:55:00,38.61,38.68,38.56,38.6,178701.0,35.6346,35.6992,35.5885,35.6254,178701.0
2020-03-03 11:00:00,38.58,38.65,38.48,38.52,188766.0,35.6069,35.6715,35.5146,35.5515,188766.0
2020-03-03 11:05:00,38.51,38.52,38.33,38.36,248349.0,35.5423,35.5515,35.3762,35.4039,248349.0
2020-03-03 11:10:00,38.35,38.36,38.06,38.1,185889.0,35.3946,35.4039,35.127,35.1639,185889.0
2020-03-03 11:15:00,38.1,38.33,38.1,38.2,256131.0,35.1639,35.3762,35.1639,35.2562,256131.0
2020-03-03 11:20:00,38.23,38.26,37.92,37.94,299802.0,35.2839,35.3116,34.9978,35.0162,299802.0
2020-03-03 11:25:00,37.93,38.06,37.79,37.94,417474.0,35.007,35.127,34.8778,35.0162,417474.0
2020-03-03 11:30:00,37.94,38.12,37.9,38.12,340050.0,35.0162,35.1824,34.9793,35.1824,340050.0
2020-03-03 11:35:00,38.13,38.22,37.98,38.21,276618.0,35.1916,35.2747,35.0532,35.2654,276618.0
2020-03-03 11:40:00,38.21,38.3,38.11,38.22,216246.0,35.2654,35.3485,35.1731,35.2747,216246.0
2020-03-03 11:45:00,38.21,38.27,38.16,38.21,146319.0,35.2654,35.3208,35.2193,35.2654,146319.0
2020-03-03 11:50:00,38.21,38.48,38.19,38.46,169059.0,35.2654,35.5146,35.247,35.4962,169059.0
2020-03-03 11:55:00,38.45,38.55,38.4,38.52,204264.0,35.4869,35.5792,35.4408,35.5515,204264.0
2020-03-03 12:00:00,38.51,38.51,38.28,38.35,271548.0,35.5423,35.5423,35.33,35.3946,271548.0
2020-03-03 12:05:00,38.36,38.43,38.34,38.4,235317.0,35.4039,35.4685,35.3854,35.4408,235317.0
2020-03-03 12:10:00,38.41,38.42,38.21,38.21,133518.0,35.45,35.4593,35.2654,35.2654,133518.0
2020-03-03 12:15:00,38.22,38.27,38.13,38.27,162966.0,35.2747,35.3208,35.1916,35.3208,162966.0
2020-03-03 12:20:00,38.26,38.34,38.23,38.33,249774.0,35.3116,35.3854,35.2839,35.3762,249774.0
2020-03-03 12:25:00,38.33,38.36,38.17,38.25,117840.0,35.3762,35.4039,35.2285,35.3024,117840.0
2020-03-03 12:30:00,38.26,38.26,38.17,38.2,120606.0,35.3116,35.3116,35.2285,35.2562,120606.0
2020-03-03 12:35:00,38.2,38.27,38.18,38.27,106140.0,35.2562,35.3208,35.2377,35.3208,106140.0
2020-03-03 12:40:00,38.26,38.31,38.16,38.18,150120.0,35.3116,35.3577,35.2193,35.2377,150120.0
2020-03-03 12:45:00,38.19,38.3,38.18,38.26,118173.0,35.247,35.3485,35.2377,35.3116,118173.0
2020-03-03 12:50:00,38.23,38.23,38.1,38.1,101496.0,35.2839,35.2839,35.1639,35.1639,101496.0
2020-03-03 12:55:00,38.1,38.17,38.04,38.14,163329.0,35.1639,35.2285,35.1085,35.2008,163329.0
2020-03-03 13:00:00,38.14,38.14,38.03,38.08,86082.0,35.2008,35.2008,35.0993,35.1455,86082.0
2020-03-03 13:05:00,38.08,38.12,38.04,38.08,87486.0,35.1455,35.1824,35.1085,35.1455,87486.0
2020-03-03 13:10:00,38.09,38.12,38.0,38.01,140934.0,35.1547,35.1824,35.0716,35.0808,140934.0
2020-03-03 13:15:00,38.03,38.06,37.9,37.94,129960.0,35.0993,35.127,34.9793,35.0162,129960.0
2020-03-03 13:20:00,37.96,38.03,37.92,37.95,118776.0,35.0347,35.0993,34.9978,35.0255,118776.0
2020-03-03 13:25:00,37.93,37.97,37.82,37.96,169032.0,35.007,35.0439,34.9055,35.0347,169032.0
2020-03-03 13:30:00,37.96,37.98,37.83,37.96,339858.0,35.0347,35.0532,34.9147,35.0347,339858.0
2020-03-03 13:35:00,37.95,37.99,37.89,37.94,141390.0,35.0255,35.0624,34.9701,35.0162,141390.0
2020-03-03 13:40:00,37.94,37.96,37.76,37.76,130296.0,35.0162,35.0347,34.8501,34.8501,130296.0
2020-03-03 13:45:00,37.76,37.82,37.75,37.76,128103.0,34.8501,34.9055,34.8409,34.8501,128103.0
2020-03-03 13:50:00,37.77,37.82,37.72,37.77,129921.0,34.8593,34.9055,34.8132,34.8593,129921.0
2020-03-03 13:55:00,37.77,37.79,37.64,37.68,216471.0,34.8593,34.8778,34.7394,34.7763,216471.0
2020-03-03 14:00:00,37.7,37.79,37.62,37.66,167322.0,34.7947,34.8778,34.7209,34.7578,167322.0
2020-03-03 14:05:00,37.66,37.66,37.46,37.46,139197.0,34.7578,34.7578,34.5732,34.5732,139197.0
2020-03-03 14:10:00,37.47,37.73,37.46,37.67,181146.0,34.5825,34.8224,34.5732,34.7671,181146.0
2020-03-03 14:15:00,37.67,37.68,37.48,37.48,175299.0,34.7671,34.7763,34.5917,34.5917,175299.0
2020-03-03 14:20:00,37.48,37.66,37.45,37.49,160584.0,34.5917,34.7578,34.564,34.6009,160584.0
2020-03-03 14:25:00,37.47,37.79,37.47,37.78,142530.0,34.5825,34.8778,34.5825,34.8686,142530.0
2020-03-03 14:30:00,37.77,37.85,37.7,37.83,133812.0,34.8593,34.9332,34.7947,34.9147,133812.0
2020-03-03 14:35:00,37.83,37.84,37.64,37.64,198003.0,34.9147,34.924,34.7394,34.7394,198003.0
2020-03-03 14:40:00,37.66,37.7,37.58,37.66,160614.0,34.7578,34.7947,34.684,34.7578,160614.0
2020-03-03 14:45:00,37.64,37.91,37.62,37.89,149241.0,34.7394,34.9886,34.7209,34.9701,149241.0
2020-03-03 14:50:00,37.9,37.98,37.8,37.98,161907.0,34.9793,35.0532,34.887,35.0532,161907.0
2020-03-03 14:55:00,37.98,38.0,37.85,37.91,176319.0,35.0532,35.0716,34.9332,34.9886,176319.0
2020-03-03 15:00:00,37.91,37.93,37.84,37.92,357981.0,34.9886,35.007,34.924,34.9978,357981.0
2020-03-03 15:05:00,37.91,37.92,37.79,37.86,553293.0,34.9886,34.9978,34.8778,34.9424,553293.0
2020-03-03 15:10:00,37.87,38.03,37.83,37.98,314382.0,34.9516,35.0993,34.9147,35.0532,314382.0
2020-03-03 15:15:00,37.98,38.07,37.9,38.02,412920.0,35.0532,35.1362,34.9793,35.0901,412920.0
2020-03-03 15:20:00,38.01,38.04,37.79,37.81,282231.0,35.0808,35.1085,34.8778,34.8963,282231.0
2020-03-03 15:25:00,37.8,38.07,37.8,38.04,468009.0,34.887,35.1362,34.887,35.1085,468009.0
2020-03-03 15:30:00,38.04,38.05,37.71,37.78,370410.0,35.1085,35.1178,34.804,34.8686,370410.0
2020-03-03 15:35:00,37.79,37.83,37.48,37.52,343323.0,34.8778,34.9147,34.5917,34.6286,343323.0
2020-03-03 15:40:00,37.52,37.91,37.5,37.85,357252.0,34.6286,34.9886,34.6102,34.9332,357252.0
2020-03-03 15:45:00,37.86,38.01,37.75,37.8,434688.0,34.9424,35.0808,34.8409,34.887,434688.0
2020-03-03 15:50:00,37.79,37.79,37.56,37.74,621012.0,34.8778,34.8778,34.6655,34.8317,621012.0
2020-03-03 15:55:00,37.74,37.88,37.5,37.64,1588581.0,34.8317,34.9609,34.6102,34.7394,1588581.0
2020-03-04 09:30:00,38.08,38.44,38.07,38.36,675513.0,35.1455,35.4777,35.1362,35.4039,675513.0
2020-03-04 09:35:00,38.37,38.37,37.84,37.96,398148.0,35.4131,35.4131,34.924,35.0347,398148.0
2020-03-04 09:40:00,37.96,38.05,37.95,38.0,225165.0,35.0347,35.1178,35.0255,35.0716,225165.0
2020-03-04 09:45:00,38.02,38.03,37.84,37.85,184905.0,35.0901,35.0993,34.924,34.9332,184905.0
2020-03-04 09:50:00,37.86,37.98,37.82,37.96,210048.0,34.9424,35.0532,34.9055,35.0347,210048.0
2020-03-04 09:55:00,37.97,38.04,37.89,37.89,266091.0,35.0439,35.1085,34.9701,34.9701,266091.0
2020-03-04 10:00:00,37.92,38.02,37.89,38.01,216450.0,34.9978,35.0901,34.9701,35.0808,216450.0
2020-03-04 10:05:00,38.01,38.1,37.93,38.04,210246.0,35.0808,35.1639,35.007,35.1085,210246.0
2020-03-04 10:10:00,38.05,38.13,38.01,38.12,195876.0,35.1178,35.1916,35.0808,35.1824,195876.0
2020-03-04 10:15:00,38.11,38.3,38.07,38.3,128043.0,35.1731,35.3485,35.1362,35.3485,128043.0
2020-03-04 10:20:00,38.31,38.31,38.19,38.26,146529.0,35.3577,35.3577,35.247,35.3116,146529.0
2020-03-04 10:25:00,38.27,38.35,38.27,38.34,240009.0,35.3208,35.3946,35.3208,35.3854,240009.0
2020-03-04 10:30:00,38.35,38.36,38.25,38.29,228366.0,35.3946,35.4039,35.3024,35.3393,228366.0
2020-03-04 10:35:00,38.29,38.31,38.18,38.23,157386.0,35.3393,35.3577,35.2377,35.2839,157386.0
2020-03-04 10:40:00,38.23,38.25,38.15,38.24,282897.0,35.2839,35.3024,35.2101,35.2931,282897.0
2020-03-04 10:45:00,38.24,38.25,38.07,38.14,321192.0,35.2931,35.3024,35.1362,35.2008,321192.0
2020-03-04 10:50:00,38.15,38.18,38.04,38.04,182295.0,35.2101,35.2377,35.1085,35.1085,182295.0
2020-03-04 10:55:00,38.04,38.09,38.01,38.07,119925.0,35.1085,35.1547,35.0808,35.1362,119925.0
2020-03-04 11:00:00,38.07,38.12,37.97,37.98,141288.0,35.1362,35.1824,35.0439,35.0532,141288.0
2020-03-04 11:05:00,37.98,38.07,37.9,37.97,172686.0,35.0532,35.1362,34.9793,35.0439,172686.0
2020-03-04 11:10:00,37.98,38.09,37.93,38.07,77394.0,35.0532,35.1547,35.007,35.1362,77394.0
2020-03-04 11:15:00,38.07,38.09,37.97,38.02,129282.0,35.1362,35.1547,35.0439,35.0901,129282.0
2020-03-04 11:20:00,38.03,38.04,37.92,38.02,119847.0,35.0993,35.1085,34.9978,35.0901,119847.0
2020-03-04 11:25:00,38.02,38.09,37.98,38.09,104634.0,35.0901,35.1547,35.0532,35.1547,104634.0
2020-03-04 11:30:00,38.1,38.17,38.09,38.15,180528.0,35.1639,35.2285,35.1547,35.2101,180528.0
2020-03-04 11:35:00,38.14,38.17,38.06,38.07,86232.0,35.2008,35.2285,35.127,35.1362,86232.0
2020-03-04 11:40:00,38.07,38.09,37.98,38.09,88176.0,35.1362,35.1547,35.0532,35.1547,88176.0
2020-03-04 11:45:00,38.09,38.14,38.07,38.1,110421.0,35.1547,35.2008,35.1362,35.1639,110421.0
2020-03-04 11:50:00,38.11,38.17,38.1,38.13,119601.0,35.1731,35.2285,35.1639,35.1916,119601.0
2020-03-04 11:55:00,38.13,38.19,38.11,38.14,287193.0,35.1916,35.247,35.1731,35.2008,287193.0
2020-03-04 12:00:00,38.14,38.23,38.14,38.23,225153.0,35.2008,35.2839,35.2008,35.2839,225153.0
2020-03-04 12:05:00,38.24,38.28,38.21,38.26,61908.0,35.2931,35.33,35.2654,35.3116,61908.0
2020-03-04 12:10:00,38.26,38.32,38.25,38.32,137184.0,35.3116,35.367,35.3024,35.367,137184.0
2020-03-04 12:15:00,38.32,38.33,38.23,38.24,204897.0,35.367,35.3762,35.2839,35.2931,204897.0
2020-03-04 12:20:00,38.24,38.29,38.23,38.26,96192.0,35.2931,35.3393,35.2839,35.3116,96192.0
2020-03-04 12:25:00,38.27,38.33,38.23,38.32,126465.0,35.3208,35.3762,35.2839,35.367,126465.0
2020-03-04 12:30:00,38.33,38.33,38.28,38.3,139521.0,35.3762,35.3762,35.33,35.3485,139521.0
2020-03-04 12:35:00,38.3,38.33,38.25,38.25,83445.0,35.3485,35.3762,35.3024,35.3024,83445.0
2020-03-04 12:40:00,38.26,38.29,38.24,38.27,110118.0,35.3116,35.3393,35.2931,35.3208,110118.0
2020-03-04 12:45:00,38.27,38.37,38.25,38.37,74307.0,35.3208,35.4131,35.3024,35.4131,74307.0
2020-03-04 12:50:00,38.37,38.44,38.35,38.43,73854.0,35.4131,35.4777,35.3946,35.4685,73854.0
2020-03-04 12:55:00,38.43,38.46,38.39,38.45,128412.0,35.4685,35.4962,35.4316,35.4869,128412.0
2020-03-04 13:00:00,38.45,38.49,38.41,38.49,148893.0,35.4869,35.5239,35.45,35.5239,148893.0
2020-03-04 13:05:00,38.49,38.6,38.49,38.53,306741.0,35.5239,35.6254,35.5239,35.5608,306741.0
2020-03-04 13:10:00,38.53,38.53,38.44,38.47,103383.0,35.5608,35.5608,35.4777,35.5054,103383.0
2020-03-04 13:15:00,38.47,38.49,38.45,38.48,226395.0,35.5054,35.5239,35.4869,35.5146,226395.0
2020-03-04 13:20:00,38.47,38.5,38.46,38.5,148248.0,35.5054,35.5331,35.4962,35.5331,148248.0
2020-03-04 13:25:00,38.5,38.52,38.43,38.47,102840.0,35.5331,35.5515,35.4685,35.5054,102840.0
2020-03-04 13:30:00,38.47,38.54,38.46,38.53,64845.0,35.5054,35.57,35.4962,35.5608,64845.0
2020-03-04 13:35:00,38.54,38.55,38.42,38.45,130326.0,35.57,35.5792,35.4593,35.4869,130326.0
2020-03-04 13:40:00,38.46,38.5,38.44,38.44,124701.0,35.4962,35.5331,35.4777,35.4777,124701.0
2020-03-04 13:45:00,38.44,38.46,38.38,38.44,202827.0,35.4777,35.4962,35.4223,35.4777,202827.0
2020-03-04 13:50:00,38.45,38.48,38.44,38.47,229083.0,35.4869,35.5146,35.4777,35.5054,229083.0
2020-03-04 13:55:00,38.47,38.49,38.44,38.45,150429.0,35.5054,35.5239,35.4777,35.4869,150429.0
2020-03-04 14:00:00,38.45,38.47,38.36,38.43,114450.0,35.4869,35.5054,35.4039,35.4685,114450.0
2020-03-04 14:05:00,38.43,38.49,38.41,38.49,184635.0,35.4685,35.5239,35.45,35.5239,184635.0
2020-03-04 14:10:00,38.49,38.5,38.44,38.48,181425.0,35.5239,35.5331,35.4777,35.5146,181425.0
2020-03-04 14:15:00,38.49,38.53,38.48,38.52,196719.0,35.5239,35.5608,35.5146,35.5515,196719.0
2020-03-04 14:20:00,38.52,38.56,38.48,38.51,110958.0,35.5515,35.5885,35.5146,35.5423,110958.0
2020-03-04 14:25:00,38.52,38.56,38.5,38.52,232686.0,35.5515,35.5885,35.5331,35.5515,232686.0
2020-03-04 14:30:00,38.52,38.57,38.51,38.52,303294.0,35.5515,35.5977,35.5423,35.5515,303294.0
2020-03-04 14:35:00,38.53,38.56,38.46,38.48,150222.0,35.5608,35.5885,35.4962,35.5146,150222.0
2020-03-04 14:40:00,38.48,38.51,38.47,38.5,105708.0,35.5146,35.5423,35.5054,35.5331,105708.0
2020-03-04 14:45:00,38.5,38.5,38.45,38.49,193542.0,35.5331,35.5331,35.4869,35.5239,193542.0
2020-03-04 14:50:00,38.49,38.53,38.43,38.48,125067.0,35.5239,35.5608,35.4685,35.5146,125067.0
2020-03-04 14:55:00,38.48,38.53,38.47,38.49,90477.0,35.5146,35.5608,35.5054,35.5239,90477.0
2020-03-04 15:00:00,38.49,38.55,38.49,38.52,135684.0,35.5239,35.5792,35.5239,35.5515,135684.0
2020-03-04 15:05:00,38.51,38.55,38.48,38.53,143286.0,35.5423,35.5792,35.5146,35.5608,143286.0
2020-03-04 15:10:00,38.53,38.59,38.51,38.56,263064.0,35.5608,35.6162,35.5423,35.5885,263064.0
2020-03-04 15:15:00,38.57,38.59,38.53,38.56,198666.0,35.5977,35.6162,35.5608,35.5885,198666.0
2020-03-04 15:20:00,38.57,38.61,38.53,38.6,187194.0,35.5977,35.6346,35.5608,35.6254,187194.0
2020-03-04 15:25:00,38.6,38.66,38.6,38.64,292884.0,35.6254,35.6808,35.6254,35.6623,292884.0
2020-03-04 15:30:00,38.64,38.8,38.64,38.73,366291.0,35.6623,35.81,35.6623,35.7454,366291.0
2020-03-04 15:35:00,38.73,38.78,38.71,38.78,362619.0,35.7454,35.7915,35.7269,35.7915,362619.0
2020-03-04 15:40:00,38.77,38.79,38.68,38.71,343806.0,35.7823,35.8007,35.6992,35.7269,343806.0
2020-03-04 15:45:00,38.7,38.74,38.63,38.67,342171.0,35.7177,35.7546,35.6531,35.69,342171.0
2020-03-04 15:50:00,38.68,38.89,38.67,38.88,759510.0,35.6992,35.893,35.69,35.8838,759510.0
2020-03-04 15:55:00,38.89,38.95,38.86,38.92,1623003.0,35.893,35.9484,35.8653,35.9207,1623003.0
2020-03-05 09:30:00,38.13,38.41,37.97,38.4,782169.0,35.1916,35.45,35.0439,35.4408,782169.0
2020-03-05 09:35:00,38.41,38.5,38.32,38.44,246837.0,35.45,35.5331,35.367,35.4777,246837.0
2020-03-05 09:40:00,38.43,38.52,38.39,38.43,338151.0,35.4685,35.5515,35.4316,35.4685,338151.0
2020-03-05 09:45:00,38.44,38.57,38.39,38.53,191118.0,35.4777,35.5977,35.4316,35.5608,191118.0
2020-03-05 09:50:00,38.52,38.56,38.33,38.34,239169.0,35.5515,35.5885,35.3762,35.3854,239169.0
2020-03-05 09:55:00,38.35,38.38,38.29,38.33,215415.0,35.3946,35.4223,35.3393,35.3762,215415.0
2020-03-05 10:00:00,38.32,38.38,38.26,38.26,261609.0,35.367,35.4223,35.3116,35.3116,261609.0
2020-03-05 10:05:00,38.26,38.35,38.25,38.33,172140.0,35.3116,35.3946,35.3024,35.3762,172140.0
2020-03-05 10:10:00,38.32,38.38,38.31,38.36,148179.0,35.367,35.4223,35.3577,35.4039,148179.0
2020-03-05 10:15:00,38.36,38.55,38.35,38.53,313755.0,35.4039,35.5792,35.3946,35.5608,313755.0
2020-03-05 10:20:00,38.53,38.73,38.52,38.68,298005.0,35.5608,35.7454,35.5515,35.6992,298005.0
2020-03-05 10:25:00,38.68,38.68,38.53,38.57,212217.0,35.6992,35.6992,35.5608,35.5977,212217.0
2020-03-05 10:30:00,38.59,38.74,38.58,38.69,260484.0,35.6162,35.7546,35.6069,35.7084,260484.0
2020-03-05 10:35:00,38.69,38.71,38.65,38.65,174795.0,35.7084,35.7269,35.6715,35.6715,174795.0
2020-03-05 10:40:00,38.66,38.79,38.66,38.71,217926.0,35.6808,35.8007,35.6808,35.7269,217926.0
2020-03-05 10:45:00,38.71,38.81,38.61,38.8,228855.0,35.7269,35.8192,35.6346,35.81,228855.0
2020-03-05 10:50:00,38.79,38.87,38.78,38.86,170001.0,35.8007,35.8746,35.7915,35.8653,170001.0
2020-03-05 10:55:00,38.86,38.86,38.76,38.83,197805.0,35.8653,35.8653,35.7731,35.8377,197805.0
2020-03-05 11:00:00,38.83,38.89,38.81,38.84,131799.0,35.8377,35.893,35.8192,35.8469,131799.0
2020-03-05 11:05:00,38.84,38.94,38.84,38.93,165852.0,35.8469,35.9392,35.8469,35.93,165852.0
2020-03-05 11:10:00,38.93,39.02,38.9,38.96,264783.0,35.93,36.013,35.9023,35.9576,264783.0
2020-03-05 11:15:00,38.96,39.03,38.95,38.99,170238.0,35.9576,36.0222,35.9484,35.9853,170238.0
2020-03-05 11:20:00,38.99,39.0,38.92,38.94,225801.0,35.9853,35.9946,35.9207,35.9392,225801.0
2020-03-05 11:25:00,38.94,39.08,38.93,39.01,279600.0,35.9392,36.0684,35.93,36.0038,279600.0
2020-03-05 11:30:00,39.01,39.02,38.93,38.95,132951.0,36.0038,36.013,35.93,35.9484,132951.0
2020-03-05 11:35:00,38.95,38.95,38.84,38.88,133425.0,35.9484,35.9484,35.8469,35.8838,133425.0
2020-03-05 11:40:00,38.88,38.9,38.79,38.8,136359.0,35.8838,35.9023,35.8007,35.81,136359.0
2020-03-05 11:45:00,38.79,38.88,38.76,38.88,122043.0,35.8007,35.8838,35.7731,35.8838,122043.0
2020-03-05 11:50:00,38.9,38.95,38.87,38.93,113445.0,35.9023,35.9484,35.8746,35.93,113445.0
2020-03-05 11:55:00,38.93,38.93,38.8,38.88,96816.0,35.93,35.93,35.81,35.8838,96816.0
2020-03-05 12:00:00,38.88,38.92,38.82,38.84,75459.0,35.8838,35.9207,35.8284,35.8469,75459.0
2020-03-05 12:05:00,38.84,38.84,38.73,38.73,154173.0,35.8469,35.8469,35.7454,35.7454,154173.0
2020-03-05 12:10:00,38.72,38.81,38.71,38.79,94317.0,35.7361,35.8192,35.7269,35.8007,94317.0
2020-03-05 12:15:00,38.79,38.8,38.67,38.7,167322.0,35.8007,35.81,35.69,35.7177,167322.0
2020-03-05 12:20:00,38.69,38.8,38.69,38.7,86562.0,35.7084,35.81,35.7084,35.7177,86562.0
2020-03-05 12:25:00,38.72,38.76,38.68,38.74,80577.0,35.7361,35.7731,35.6992,35.7546,80577.0
2020-03-05 12:30:00,38.74,38.83,38.74,38.83,124020.0,35.7546,35.8377,35.7546,35.8377,124020.0
2020-03-05 12:35:00,38.82,38.84,38.7,38.7,89457.0,35.8284,35.8469,35.7177,35.7177,89457.0
2020-03-05 12:40:00,38.71,38.72,38.56,38.58,237108.0,35.7269,35.7361,35.5885,35.6069,237108.0
2020-03-05 12:45:00,38.57,38.64,38.52,38.64,181242.0,35.5977,35.6623,35.5515,35.6623,181242.0
2020-03-05 12:50:00,38.63,38.68,38.59,38.66,229083.0,35.6531,35.6992,35.6162,35.6808,229083.0
2020-03-05 12:55:00,38.66,38.66,38.59,38.63,147000.0,35.6808,35.6808,35.6162,35.6531,147000.0
2020-03-05 13:00:00,38.62,38.67,38.57,38.57,166863.0,35.6438,35.69,35.5977,35.5977,166863.0
2020-03-05 13:05:00,38.59,38.63,38.49,38.5,155964.0,35.6162,35.6531,35.5239,35.5331,155964.0
2020-03-05 13:10:00,38.51,38.54,38.45,38.5,103791.0,35.5423,35.57,35.4869,35.5331,103791.0
2020-03-05 13:15:00,38.49,38.51,38.42,38.47,84534.0,35.5239,35.5423,35.4593,35.5054,84534.0
2020-03-05 13:20:00,38.45,38.56,38.43,38.51,116904.0,35.4869,35.5885,35.4685,35.5423,116904.0
2020-03-05 13:25:00,38.52,38.67,38.51,38.66,187542.0,35.5515,35.69,35.5423,35.6808,187542.0
2020-03-05 13:30:00,38.67,38.75,38.64,38.73,105975.0,35.69,35.7638,35.6623,35.7454,105975.0
2020-03-05 13:35:00,38.73,38.83,38.7,38.7,166527.0,35.7454,35.8377,35.7177,35.7177,166527.0
2020-03-05 13:40:00,38.7,38.72,38.62,38.64,71439.0,35.7177,35.7361,35.6438,35.6623,71439.0
2020-03-05 13:45:00,38.63,38.75,38.63,38.72,122391.0,35.6531,35.7638,35.6531,35.7361,122391.0
2020-03-05 13:50:00,38.74,38.77,38.58,38.58,115545.0,35.7546,35.7823,35.6069,35.6069,115545.0
2020-03-05 13:55:00,38.58,38.66,38.56,38.63,125577.0,35.6069,35.6808,35.5885,35.6531,125577.0
2020-03-05 14:00:00,38.63,38.63,38.47,38.49,115152.0,35.6531,35.6531,35.5054,35.5239,115152.0
2020-03-05 14:05:00,38.48,38.52,38.46,38.49,82017.0,35.5146,35.5515,35.4962,35.5239,82017.0
2020-03-05 14:10:00,38.49,38.61,38.47,38.58,136434.0,35.5239,35.6346,35.5054,35.6069,136434.0
2020-03-05 14:15:00,38.57,38.57,38.43,38.44,84486.0,35.5977,35.5977,35.4685,35.4777,84486.0
2020-03-05 14:20:00,38.44,38.46,38.32,38.32,143943.0,35.4777,35.4962,35.367,35.367,143943.0
2020-03-05 14:25:00,38.33,38.42,38.32,38.34,228054.0,35.3762,35.4593,35.367,35.3854,228054.0
2020-03-05 14:30:00,38.34,38.45,38.34,38.4,105045.0,35.3854,35.4869,35.3854,35.4408,105045.0
2020-03-05 14:35:00,38.39,38.56,38.38,38.53,163932.0,35.4316,35.5885,35.4223,35.5608,163932.0
2020-03-05 14:40:00,38.52,38.57,38.49,38.51,125214.0,35.5515,35.5977,35.5239,35.5423,125214.0
2020-03-05 14:45:00,38.5,38.52,38.43,38.49,172860.0,35.5331,35.5515,35.4685,35.5239,172860.0
2020-03-05 14:50:00,38.5,38.54,38.4,38.41,129735.0,35.5331,35.57,35.4408,35.45,129735.0
2020-03-05 14:55:00,38.41,38.53,38.4,38.49,120756.0,35.45,35.5608,35.4408,35.5239,120756.0
2020-03-05 15:00:00,38.49,38.5,38.35,38.35,178710.0,35.5239,35.5331,35.3946,35.3946,178710.0
2020-03-05 15:05:00,38.35,38.41,38.33,38.4,215310.0,35.3946,35.45,35.3762,35.4408,215310.0
2020-03-05 15:10:00,38.39,38.42,38.24,38.33,233196.0,35.4316,35.4593,35.2931,35.3762,233196.0
2020-03-05 15:15:00,38.34,38.38,38.29,38.37,171612.0,35.3854,35.4223,35.3393,35.4131,171612.0
2020-03-05 15:20:00,38.37,38.41,38.33,38.36,169938.0,35.4131,35.45,35.3762,35.4039,169938.0
2020-03-05 15:25:00,38.37,38.47,38.3,38.42,221868.0,35.4131,35.5054,35.3485,35.4593,221868.0
2020-03-05 15:30:00,38.42,38.65,38.34,38.58,375441.0,35.4593,35.6715,35.3854,35.6069,375441.0
2020-03-05 15:35:00,38.58,38.61,38.47,38.48,207840.0,35.6069,35.6346,35.5054,35.5146,207840.0
2020-03-05 15:40:00,38.49,38.56,38.4,38.52,254235.0,35.5239,35.5885,35.4408,35.5515,254235.0
2020-03-05 15:45:00,38.53,38.55,38.41,38.51,472170.0,35.5608,35.5792,35.45,35.5423,472170.0
2020-03-05 15:50:00,38.51,38.69,38.47,38.57,915924.0,35.5423,35.7084,35.5054,35.5977,915924.0
2020-03-05 15:55:00,38.56,38.73,38.53,38.64,2426814.0,35.5885,35.7454,35.5608,35.6623,2426814.0
2020-03-06 09:30:00,37.96,38.5,37.85,38.05,762714.0,35.0347,35.5331,34.9332,35.1178,762714.0
2020-03-06 09:35:00,38.07,38.21,37.85,37.86,389943.0,35.1362,35.2654,34.9332,34.9424,389943.0
2020-03-06 09:40:00,37.86,37.98,37.79,37.84,251865.0,34.9424,35.0532,34.8778,34.924,251865.0
2020-03-06 09:45:00,37.83,37.87,37.67,37.75,237144.0,34.9147,34.9516,34.7671,34.8409,237144.0
2020-03-06 09:50:00,37.74,37.84,37.69,37.79,381147.0,34.8317,34.924,34.7855,34.8778,381147.0
2020-03-06 09:55:00,37.8,38.0,37.78,37.96,343029.0,34.887,35.0716,34.8686,35.0347,343029.0
2020-03-06 10:00:00,37.96,38.07,37.96,38.03,233322.0,35.0347,35.1362,35.0347,35.0993,233322.0
2020-03-06 10:05:00,38.04,38.14,38.03,38.1,343068.0,35.1085,35.2008,35.0993,35.1639,343068.0
2020-03-06 10:10:00,38.09,38.2,38.04,38.14,296826.0,35.1547,35.2562,35.1085,35.2008,296826.0
2020-03-06 10:15:00,38.15,38.19,38.02,38.08,192594.0,35.2101,35.247,35.0901,35.1455,192594.0
2020-03-06 10:20:00,38.07,38.18,38.06,38.15,189951.0,35.1362,35.2377,35.127,35.2101,189951.0
2020-03-06 10:25:00,38.16,38.41,38.14,38.34,314847.0,35.2193,35.45,35.2008,35.3854,314847.0
2020-03-06 10:30:00,38.34,38.43,38.23,38.24,193680.0,35.3854,35.4685,35.2839,35.2931,193680.0
2020-03-06 10:35:00,38.23,38.31,38.15,38.3,182481.0,35.2839,35.3577,35.2101,35.3485,182481.0
2020-03-06 10:40:00,38.28,38.4,38.25,38.36,217965.0,35.33,35.4408,35.3024,35.4039,217965.0
2020-03-06 10:45:00,38.35,38.48,38.32,38.48,187452.0,35.3946,35.5146,35.367,35.5146,187452.0
2020-03-06 10:50:00,38.48,38.53,38.41,38.52,215562.0,35.5146,35.5608,35.45,35.5515,215562.0
2020-03-06 10:55:00,38.51,38.62,38.48,38.61,333141.0,35.5423,35.6438,35.5146,35.6346,333141.0
2020-03-06 11:00:00,38.61,38.7,38.57,38.64,249642.0,35.6346,35.7177,35.5977,35.6623,249642.0
2020-03-06 11:05:00,38.63,38.7,38.49,38.49,293256.0,35.6531,35.7177,35.5239,35.5239,293256.0
2020-03-06 11:10:00,38.49,38.58,38.48,38.49,136065.0,35.5239,35.6069,35.5146,35.5239,136065.0
2020-03-06 11:15:00,38.51,38.61,38.49,38.5,268932.0,35.5423,35.6346,35.5239,35.5331,268932.0
2020-03-06 11:20:00,38.5,38.56,38.44,38.54,166059.0,35.5331,35.5885,35.4777,35.57,166059.0
2020-03-06 11:25:00,38.53,38.62,38.51,38.6,161736.0,35.5608,35.6438,35.5423,35.6254,161736.0
2020-03-06 11:30:00,38.6,38.78,38.59,38.72,183942.0,35.6254,35.7915,35.6162,35.7361,183942.0
2020-03-06 11:35:00,38.7,38.75,38.63,38.74,136302.0,35.7177,35.7638,35.6531,35.7546,136302.0
2020-03-06 11:40:00,38.74,38.81,38.7,38.76,247179.0,35.7546,35.8192,35.7177,35.7731,247179.0
2020-03-06 11:45:00,38.77,38.81,38.62,38.62,271914.0,35.7823,35.8192,35.6438,35.6438,271914.0
2020-03-06 11:50:00,38.63,38.79,38.61,38.73,203448.0,35.6531,35.8007,35.6346,35.7454,203448.0
2020-03-06 11:55:00,38.74,38.76,38.67,38.68,133650.0,35.7546,35.7731,35.69,35.6992,133650.0
2020-03-06 12:00:00,38.7,38.7,38.41,38.42,238635.0,35.7177,35.7177,35.45,35.4593,238635.0
2020-03-06 12:05:00,38.42,38.46,38.39,38.44,182058.0,35.4593,35.4962,35.4316,35.4777,182058.0
2020-03-06 12:10:00,38.43,38.45,38.36,38.41,125241.0,35.4685,35.4869,35.4039,35.45,125241.0
2020-03-06 12:15:00,38.42,38.45,38.26,38.3,216147.0,35.4593,35.4869,35.3116,35.3485,216147.0
2020-03-06 12:20:00,38.29,38.37,38.27,38.28,160728.0,35.3393,35.4131,35.3208,35.33,160728.0
2020-03-06 12:25:00,38.28,38.33,38.25,38.31,163647.0,35.33,35.3762,35.3024,35.3577,163647.0
2020-03-06 12:30:00,38.3,38.49,38.28,38.47,208740.0,35.3485,35.5239,35.33,35.5054,208740.0
2020-03-06 12:35:00,38.48,38.57,38.42,38.49,204153.0,35.5146,35.5977,35.4593,35.5239,204153.0
2020-03-06 12:40:00,38.5,38.6,38.48,38.6,172824.0,35.5331,35.6254,35.5146,35.6254,172824.0
2020-03-06 12:45:00,38.6,38.67,38.51,38.55,153729.0,35.6254,35.69,35.5423,35.5792,153729.0
2020-03-06 12:50:00,38.55,38.59,38.51,38.52,103797.0,35.5792,35.6162,35.5423,35.5515,103797.0
2020-03-06 12:55:00,38.53,38.58,38.49,38.49,193119.0,35.5608,35.6069,35.5239,35.5239,193119.0
2020-03-06 13:00:00,38.49,38.6,38.49,38.58,106995.0,35.5239,35.6254,35.5239,35.6069,106995.0
2020-03-06 13:05:00,38.58,38.7,38.58,38.68,100518.0,35.6069,35.7177,35.6069,35.6992,100518.0
2020-03-06 13:10:00,38.69,38.74,38.63,38.64,174468.0,35.7084,35.7546,35.6531,35.6623,174468.0
2020-03-06 13:15:00,38.66,38.75,38.65,38.68,108522.0,35.6808,35.7638,35.6715,35.6992,108522.0
2020-03-06 13:20:00,38.69,38.82,38.69,38.8,170394.0,35.7084,35.8284,35.7084,35.81,170394.0
2020-03-06 13:25:00,38.79,38.79,38.68,38.71,83643.0,35.8007,35.8007,35.6992,35.7269,83643.0
2020-03-06 13:30:00,38.72,38.76,38.64,38.67,88440.0,35.7361,35.7731,35.6623,35.69,88440.0
2020-03-06 13:35:00,38.67,38.68,38.5,38.63,199068.0,35.69,35.6992,35.5331,35.6531,199068.0
2020-03-06 13:40:00,38.63,38.71,38.58,38.6,135981.0,35.6531,35.7269,35.6069,35.6254,135981.0
2020-03-06 13:45:00,38.6,38.62,38.53,38.56,107229.0,35.6254,35.6438,35.5608,35.5885,107229.0
2020-03-06 13:50:00,38.55,38.59,38.48,38.48,155091.0,35.5792,35.6162,35.5146,35.5146,155091.0
2020-03-06 13:55:00,38.49,38.53,38.46,38.48,98604.0,35.5239,35.5608,35.4962,35.5146,98604.0
2020-03-06 14:00:00,38.49,38.5,38.38,38.43,126693.0,35.5239,35.5331,35.4223,35.4685,126693.0
2020-03-06 14:05:00,38.45,38.5,38.42,38.49,220995.0,35.4869,35.5331,35.4593,35.5239,220995.0
2020-03-06 14:10:00,38.49,38.52,38.44,38.44,175629.0,35.5239,35.5515,35.4777,35.4777,175629.0
2020-03-06 14:15:00,38.45,38.5,38.42,38.45,123981.0,35.4869,35.5331,35.4593,35.4869,123981.0
2020-03-06 14:20:00,38.45,38.53,38.4,38.49,131361.0,35.4869,35.5608,35.4408,35.5239,131361.0
2020-03-06 14:25:00,38.5,38.62,38.5,38.56,115746.0,35.5331,35.6438,35.5331,35.5885,115746.0
2020-03-06 14:30:00,38.57,38.58,38.45,38.45,218109.0,35.5977,35.6069,35.4869,35.4869,218109.0
2020-03-06 14:35:00,38.46,38.47,38.38,38.43,177684.0,35.4962,35.5054,35.4223,35.4685,177684.0
2020-03-06 14:40:00,38.44,38.46,38.36,38.42,210861.0,35.4777,35.4962,35.4039,35.4593,210861.0
2020-03-06 14:45:00,38.42,38.49,38.32,38.32,250092.0,35.4593,35.5239,35.367,35.367,250092.0
2020-03-06 14:50:00,38.33,38.4,38.3,38.4,218826.0,35.3762,35.4408,35.3485,35.4408,218826.0
2020-03-06 14:55:00,38.4,38.48,38.37,38.42,303915.0,35.4408,35.5146,35.4131,35.4593,303915.0
2020-03-06 15:00:00,38.41,38.48,38.39,38.44,224136.0,35.45,35.5146,35.4316,35.4777,224136.0
2020-03-06 15:05:00,38.44,38.48,38.39,38.46,253608.0,35.4777,35.5146,35.4316,35.4962,253608.0
2020-03-06 15:10:00,38.46,38.61,38.43,38.5,301995.0,35.4962,35.6346,35.4685,35.5331,301995.0
2020-03-06 15:15:00,38.49,38.56,38.45,38.53,479472.0,35.5239,35.5885,35.4869,35.5608,479472.0
2020-03-06 15:20:00,38.54,38.65,38.53,38.65,333306.0,35.57,35.6715,35.5608,35.6715,333306.0
2020-03-06 15:25:00,38.64,38.7,38.58,38.61,287619.0,35.6623,35.7177,35.6069,35.6346,287619.0
2020-03-06 15:30:00,38.61,38.88,38.56,38.8,475146.0,35.6346,35.8838,35.5885,35.81,475146.0
2020-03-06 15:35:00,38.79,38.91,38.68,38.7,408357.0,35.8007,35.9115,35.6992,35.7177,408357.0
2020-03-06 15:40:00,38.71,38.85,38.69,38.83,541134.0,35.7269,35.8561,35.7084,35.8377,541134.0
2020-03-06 15:45:00,38.84,38.94,38.76,38.86,563856.0,35.8469,35.9392,35.7731,35.8653,563856.0
2020-03-06 15:50:00,38.86,39.18,38.86,39.03,1132104.0,35.8653,36.1607,35.8653,36.0222,1132104.0
2020-03-06 15:55:00,39.03,39.3,39.01,39.08,1635453.0,36.0222,36.2714,36.0038,36.0684,1635453.0
2020-03-09 09:30:00,37.94,39.02,37.58,38.47,1763859.0,35.0162,36.013,34.684,35.5054,1763859.0
2020-03-09 09:35:00,38.47,38.47,38.47,38.47,0.0,35.5054,35.5054,35.5054,35.5054,0.0
2020-03-09 09:40:00,38.47,38.47,38.47,38.47,0.0,35.5054,35.5054,35.5054,35.5054,0.0
2020-03-09 09:45:00,37.67,38.07,37.6,38.06,359103.0,34.7671,35.1362,34.7024,35.127,359103.0
2020-03-09 09:50:00,38.05,38.63,38.0,38.38,955395.0,35.1178,35.6531,35.0716,35.4223,955395.0
2020-03-09 09:55:00,38.39,38.63,38.26,38.54,927639.0,35.4316,35.6531,35.3116,35.57,927639.0
2020-03-09 10:00:00,38.53,38.95,38.5,38.74,1013655.0,35.5608,35.9484,35.5331,35.7546,1013655.0
2020-03-09 10:05:00,38.76,39.27,38.69,39.15,816756.0,35.7731,36.2438,35.7084,36.133,816756.0
2020-03-09 10:10:00,39.17,39.21,38.94,39.14,690423.0,36.1515,36.1884,35.9392,36.1238,690423.0
2020-03-09 10:15:00,39.14,39.63,39.13,39.59,1197096.0,36.1238,36.576,36.1145,36.5391,1197096.0
2020-03-09 10:20:00,39.6,39.65,39.46,39.51,1242621.0,36.5483,36.5945,36.4191,36.4653,1242621.0
2020-03-09 10:25:00,39.51,39.74,39.43,39.51,1503633.0,36.4653,36.6775,36.3914,36.4653,1503633.0
2020-03-09 10:30:00,39.5,39.63,39.37,39.56,869181.0,36.456,36.576,36.336,36.5114,869181.0
2020-03-09 10:35:00,39.57,39.58,39.26,39.52,1016448.0,36.5206,36.5299,36.2345,36.4745,1016448.0
2020-03-09 10:40:00,39.51,39.62,39.3,39.38,813195.0,36.4653,36.5668,36.2714,36.3453,813195.0
2020-03-09 10:45:00,39.39,39.45,39.27,39.32,494223.0,36.3545,36.4099,36.2438,36.2899,494223.0
2020-03-09 10:50:00,39.32,39.32,39.03,39.04,525051.0,36.2899,36.2899,36.0222,36.0315,525051.0
2020-03-09 10:55:00,39.04,39.21,39.01,39.15,629460.0,36.0315,36.1884,36.0038,36.133,629460.0
2020-03-09 11:00:00,39.18,39.29,39.09,39.23,568077.0,36.1607,36.2622,36.0776,36.2068,568077.0
2020-03-09 11:05:00,39.22,39.38,39.13,39.37,450405.0,36.1976,36.3453,36.1145,36.336,450405.0
2020-03-09 11:10:00,39.37,39.69,39.36,39.68,809889.0,36.336,36.6314,36.3268,36.6222,809889.0
2020-03-09 11:15:00,39.66,39.78,39.6,39.75,703098.0,36.6037,36.7144,36.5483,36.6868,703098.0
2020-03-09 11:20:00,39.74,39.8,39.67,39.77,481251.0,36.6775,36.7329,36.6129,36.7052,481251.0
2020-03-09 11:25:00,39.76,39.86,39.74,39.77,345894.0,36.696,36.7883,36.6775,36.7052,345894.0
2020-03-09 11:30:00,39.77,39.79,39.67,39.77,454311.0,36.7052,36.7237,36.6129,36.7052,454311.0
2020-03-09 11:35:00,39.76,40.1,39.75,40.0,982944.0,36.696,37.0098,36.6868,36.9175,982944.0
2020-03-09 11:40:00,40.0,40.19,39.99,40.19,561687.0,36.9175,37.0929,36.9083,37.0929,561687.0
2020-03-09 11:45:00,40.19,40.21,40.05,40.14,393954.0,37.0929,37.1113,36.9636,37.0467,393954.0
2020-03-09 11:50:00,40.14,40.18,39.89,39.95,320829.0,37.0467,37.0836,36.816,36.8713,320829.0
2020-03-09 11:55:00,39.94,39.96,39.77,39.78,273708.0,36.8621,36.8806,36.7052,36.7144,273708.0
2020-03-09 12:00:00,39.77,39.79,39.53,39.58,505728.0,36.7052,36.7237,36.4837,36.5299,505728.0
2020-03-09 12:05:00,39.58,39.91,39.56,39.87,287295.0,36.5299,36.8344,36.5114,36.7975,287295.0
2020-03-09 12:10:00,39.87,39.93,39.82,39.83,229488.0,36.7975,36.8529,36.7514,36.7606,229488.0
2020-03-09 12:15:00,39.84,39.9,39.68,39.77,387165.0,36.7698,36.8252,36.6222,36.7052,387165.0
2020-03-09 12:20:00,39.77,39.89,39.73,39.76,190839.0,36.7052,36.816,36.6683,36.696,190839.0
2020-03-09 12:25:00,39.75,39.81,39.69,39.73,392277.0,36.6868,36.7421,36.6314,36.6683,392277.0
2020-03-09 12:30:00,39.72,39.86,39.61,39.65,446763.0,36.6591,36.7883,36.5575,36.5945,446763.0
2020-03-09 12:35:00,39.65,39.65,39.44,39.6,366165.0,36.5945,36.5945,36.4006,36.5483,366165.0
2020-03-09 12:40:00,39.61,39.68,39.37,39.42,380064.0,36.5575,36.6222,36.336,36.3822,380064.0
2020-03-09 12:45:00,39.43,39.51,39.4,39.45,362730.0,36.3914,36.4653,36.3637,36.4099,362730.0
2020-03-09 12:50:00,39.46,39.6,39.37,39.58,490662.0,36.4191,36.5483,36.336,36.5299,490662.0
2020-03-09 12:55:00,39.57,39.65,39.55,39.62,339195.0,36.5206,36.5945,36.5022,36.5668,339195.0
2020-03-09 13:00:00,39.61,39.72,39.49,39.49,503001.0,36.5575,36.6591,36.4468,36.4468,503001.0
2020-03-09 13:05:00,39.49,39.56,39.36,39.46,308601.0,36.4468,36.5114,36.3268,36.4191,308601.0
2020-03-09 13:10:00,39.45,39.58,39.42,39.56,237855.0,36.4099,36.5299,36.3822,36.5114,237855.0
2020-03-09 13:15:00,39.56,39.62,39.46,39.59,367164.0,36.5114,36.5668,36.4191,36.5391,367164.0
2020-03-09 13:20:00,39.59,39.7,39.54,39.68,258585.0,36.5391,36.6406,36.4929,36.6222,258585.0
2020-03-09 13:25:00,39.7,39.7,39.54,39.58,317397.0,36.6406,36.6406,36.4929,36.5299,317397.0
2020-03-09 13:30:00,39.58,39.59,39.35,39.35,312786.0,36.5299,36.5391,36.3176,36.3176,312786.0
2020-03-09 13:35:00,39.34,39.4,39.14,39.17,293169.0,36.3084,36.3637,36.1238,36.1515,293169.0
2020-03-09 13:40:00,39.18,39.25,39.06,39.15,274710.0,36.1607,36.2253,36.0499,36.133,274710.0
2020-03-09 13:45:00,39.14,39.32,39.12,39.27,426678.0,36.1238,36.2899,36.1053,36.2438,426678.0
2020-03-09 13:50:00,39.27,39.27,39.12,39.16,262476.0,36.2438,36.2438,36.1053,36.1422,262476.0
2020-03-09 13:55:00,39.16,39.24,39.12,39.18,253170.0,36.1422,36.2161,36.1053,36.1607,253170.0
2020-03-09 14:00:00,39.18,39.24,38.97,38.98,304518.0,36.1607,36.2161,35.9669,35.9761,304518.0
2020-03-09 14:05:00,38.98,39.14,38.9,39.03,393990.0,35.9761,36.1238,35.9023,36.0222,393990.0
2020-03-09 14:10:00,39.03,39.29,39.0,39.28,289569.0,36.0222,36.2622,35.9946,36.253,289569.0
2020-03-09 14:15:00,39.29,39.48,39.26,39.39,524229.0,36.2622,36.4376,36.2345,36.3545,524229.0
2020-03-09 14:20:00,39.4,39.47,39.27,39.28,314103.0,36.3637,36.4283,36.2438,36.253,314103.0
2020-03-09 14:25:00,39.28,39.28,39.16,39.16,348171.0,36.253,36.253,36.1422,36.1422,348171.0
2020-03-09 14:30:00,39.17,39.27,39.04,39.21,409902.0,36.1515,36.2438,36.0315,36.1884,409902.0
2020-03-09 14:35:00,39.21,39.38,39.05,39.33,527604.0,36.1884,36.3453,36.0407,36.2991,527604.0
2020-03-09 14:40:00,39.33,39.33,39.03,39.09,395574.0,36.2991,36.2991,36.0222,36.0776,395574.0
2020-03-09 14:45:00,39.09,39.25,39.0,39.0,690573.0,36.0776,36.2253,35.9946,35.9946,690573.0
2020-03-09 14:50:00,39.01,39.3,39.0,39.28,683883.0,36.0038,36.2714,35.9946,36.253,683883.0
2020-03-09 14:55:00,39.27,39.43,39.21,39.21,361038.0,36.2438,36.3914,36.1884,36.1884,361038.0
2020-03-09 15:00:00,39.22,39.42,39.08,39.35,419298.0,36.1976,36.3822,36.0684,36.3176,419298.0
2020-03-09 15:05:00,39.35,39.4,39.18,39.23,368133.0,36.3176,36.3637,36.1607,36.2068,368133.0
2020-03-09 15:10:00,39.23,39.24,39.09,39.13,300258.0,36.2068,36.2161,36.0776,36.1145,300258.0
2020-03-09 15:15:00,39.11,39.38,39.08,39.2,405171.0,36.0961,36.3453,36.0684,36.1791,405171.0
2020-03-09 15:20:00,39.19,39.43,39.12,39.34,403422.0,36.1699,36.3914,36.1053,36.3084,403422.0
2020-03-09 15:25:00,39.37,39.52,39.27,39.3,660882.0,36.336,36.4745,36.2438,36.2714,660882.0
2020-03-09 15:30:00,39.29,39.33,39.14,39.2,464775.0,36.2622,36.2991,36.1238,36.1791,464775.0
2020-03-09 15:35:00,39.2,39.46,39.17,39.46,820776.0,36.1791,36.4191,36.1515,36.4191,820776.0
2020-03-09 15:40:00,39.45,39.52,39.32,39.43,616428.0,36.4099,36.4745,36.2899,36.3914,616428.0
2020-03-09 15:45:00,39.44,39.55,39.29,39.39,676653.0,36.4006,36.5022,36.2622,36.3545,676653.0
2020-03-09 15:50:00,39.39,39.46,39.14,39.44,1077603.0,36.3545,36.4191,36.1238,36.4006,1077603.0
2020-03-09 15:55:00,39.42,39.43,39.03,39.03,2010975.0,36.3822,36.3914,36.0222,36.0222,2010975.0
2020-03-10 09:30:00,39.37,39.64,39.25,39.6,1385928.0,36.336,36.5852,36.2253,36.5483,1385928.0
2020-03-10 09:35:00,39.61,39.83,39.34,39.76,608427.0,36.5575,36.7606,36.3084,36.696,608427.0
2020-03-10 09:40:00,39.75,39.76,39.48,39.64,453357.0,36.6868,36.696,36.4376,36.5852,453357.0
2020-03-10 09:45:00,39.64,39.74,39.5,39.72,330471.0,36.5852,36.6775,36.456,36.6591,330471.0
2020-03-10 09:50:00,39.71,39.82,39.67,39.81,251334.0,36.6498,36.7514,36.6129,36.7421,251334.0
2020-03-10 09:55:00,39.8,39.85,39.68,39.73,314757.0,36.7329,36.7791,36.6222,36.6683,314757.0
2020-03-10 10:00:00,39.73,40.01,39.71,39.99,701343.0,36.6683,36.9267,36.6498,36.9083,701343.0
2020-03-10 10:05:00,39.99,40.14,39.89,40.11,457509.0,36.9083,37.0467,36.816,37.019,457509.0
2020-03-10 10:10:00,40.11,40.2,40.1,40.15,292794.0,37.019,37.1021,37.0098,37.0559,292794.0
2020-03-10 10:15:00,40.15,40.17,40.01,40.12,191262.0,37.0559,37.0744,36.9267,37.0282,191262.0
2020-03-10 10:20:00,40.11,40.23,39.99,40.0,223560.0,37.019,37.1298,36.9083,36.9175,223560.0
2020-03-10 10:25:00,39.99,39.99,39.69,39.7,239376.0,36.9083,36.9083,36.6314,36.6406,239376.0
2020-03-10 10:30:00,39.71,39.71,39.5,39.59,248490.0,36.6498,36.6498,36.456,36.5391,248490.0
2020-03-10 10:35:00,39.58,39.63,39.47,39.56,181362.0,36.5299,36.576,36.4283,36.5114,181362.0
2020-03-10 10:40:00,39.56,39.56,39.44,39.49,246141.0,36.5114,36.5114,36.4006,36.4468,246141.0
2020-03-10 10:45:00,39.48,39.52,39.26,39.26,240330.0,36.4376,36.4745,36.2345,36.2345,240330.0
2020-03-10 10:50:00,39.26,39.29,39.1,39.11,307500.0,36.2345,36.2622,36.0869,36.0961,307500.0
2020-03-10 10:55:00,39.11,39.35,39.11,39.14,251475.0,36.0961,36.3176,36.0961,36.1238,251475.0
2020-03-10 11:00:00,39.15,39.33,39.13,39.25,177084.0,36.133,36.2991,36.1145,36.2253,177084.0
2020-03-10 11:05:00,39.25,39.47,39.22,39.43,237501.0,36.2253,36.4283,36.1976,36.3914,237501.0
2020-03-10 11:10:00,39.44,39.44,39.22,39.25,220779.0,36.4006,36.4006,36.1976,36.2253,220779.0
2020-03-10 11:15:00,39.24,39.34,39.22,39.23,187260.0,36.2161,36.3084,36.1976,36.2068,187260.0
2020-03-10 11:20:00,39.24,39.3,38.94,38.95,353574.0,36.2161,36.2714,35.9392,35.9484,353574.0
2020-03-10 11:25:00,38.94,38.97,38.71,38.71,613302.0,35.9392,35.9669,35.7269,35.7269,613302.0
2020-03-10 11:30:00,38.72,38.82,38.56,38.72,401283.0,35.7361,35.8284,35.5885,35.7361,401283.0
2020-03-10 11:35:00,38.7,38.76,38.46,38.67,402450.0,35.7177,35.7731,35.4962,35.69,402450.0
2020-03-10 11:40:00,38.65,38.92,38.48,38.9,422490.0,35.6715,35.9207,35.5146,35.9023,422490.0
2020-03-10 11:45:00,38.9,39.06,38.85,38.96,374067.0,35.9023,36.0499,35.8561,35.9576,374067.0
2020-03-10 11:50:00,38.96,39.0,38.68,38.73,280317.0,35.9576,35.9946,35.6992,35.7454,280317.0
2020-03-10 11:55:00,38.73,38.86,38.63,38.7,232083.0,35.7454,35.8653,35.6531,35.7177,232083.0
2020-03-10 12:00:00,38.7,39.05,38.7,38.86,309336.0,35.7177,36.0407,35.7177,35.8653,309336.0
2020-03-10 12:05:00,38.88,38.95,38.78,38.91,223872.0,35.8838,35.9484,35.7915,35.9115,223872.0
2020-03-10 12:10:00,38.91,39.15,38.91,39.09,314466.0,35.9115,36.133,35.9115,36.0776,314466.0
2020-03-10 12:15:00,39.09,39.22,39.01,39.11,423507.0,36.0776,36.1976,36.0038,36.0961,423507.0
2020-03-10 12:20:00,39.12,39.12,38.91,39.06,230580.0,36.1053,36.1053,35.9115,36.0499,230580.0
2020-03-10 12:25:00,39.05,39.08,38.71,38.73,251460.0,36.0407,36.0684,35.7269,35.7454,251460.0
2020-03-10 12:30:00,38.72,38.72,38.31,38.45,432927.0,35.7361,35.7361,35.3577,35.4869,432927.0
2020-03-10 12:35:00,38.45,38.73,38.37,38.69,324414.0,35.4869,35.7454,35.4131,35.7084,324414.0
2020-03-10 12:40:00,38.7,38.83,38.51,38.83,168141.0,35.7177,35.8377,35.5423,35.8377,168141.0
2020-03-10 12:45:00,38.83,38.86,38.62,38.63,310377.0,35.8377,35.8653,35.6438,35.6531,310377.0
2020-03-10 12:50:00,38.63,38.92,38.56,38.87,187431.0,35.6531,35.9207,35.5885,35.8746,187431.0
2020-03-10 12:55:00,38.88,38.92,38.74,38.75,162843.0,35.8838,35.9207,35.7546,35.7638,162843.0
2020-03-10 13:00:00,38.75,38.76,38.52,38.66,233928.0,35.7638,35.7731,35.5515,35.6808,233928.0
2020-03-10 13:05:00,38.68,38.96,38.59,38.96,181416.0,35.6992,35.9576,35.6162,35.9576,181416.0
2020-03-10 13:10:00,38.95,38.97,38.8,38.95,158451.0,35.9484,35.9669,35.81,35.9484,158451.0
2020-03-10 13:15:00,38.94,39.05,38.79,38.98,217557.0,35.9392,36.0407,35.8007,35.9761,217557.0
2020-03-10 13:20:00,38.98,39.1,38.89,38.9,206616.0,35.9761,36.0869,35.893,35.9023,206616.0
2020-03-10 13:25:00,38.9,38.91,38.66,38.74,301077.0,35.9023,35.9115,35.6808,35.7546,301077.0
2020-03-10 13:30:00,38.73,38.89,38.56,38.85,266064.0,35.7454,35.893,35.5885,35.8561,266064.0
2020-03-10 13:35:00,38.86,38.86,38.54,38.6,191874.0,35.8653,35.8653,35.57,35.6254,191874.0
2020-03-10 13:40:00,38.61,38.7,38.46,38.6,211191.0,35.6346,35.7177,35.4962,35.6254,211191.0
2020-03-10 13:45:00,38.6,38.6,38.45,38.49,247479.0,35.6254,35.6254,35.4869,35.5239,247479.0
2020-03-10 13:50:00,38.5,38.57,38.42,38.42,204390.0,35.5331,35.5977,35.4593,35.4593,204390.0
2020-03-10 13:55:00,38.43,38.61,38.42,38.56,209028.0,35.4685,35.6346,35.4593,35.5885,209028.0
2020-03-10 14:00:00,38.55,38.62,38.45,38.57,147360.0,35.5792,35.6438,35.4869,35.5977,147360.0
2020-03-10 14:05:00,38.57,38.82,38.49,38.81,279933.0,35.5977,35.8284,35.5239,35.8192,279933.0
2020-03-10 14:10:00,38.79,38.92,38.73,38.88,273867.0,35.8007,35.9207,35.7454,35.8838,273867.0
2020-03-10 14:15:00,38.89,38.94,38.7,38.78,211689.0,35.893,35.9392,35.7177,35.7915,211689.0
2020-03-10 14:20:00,38.79,38.88,38.65,38.65,227907.0,35.8007,35.8838,35.6715,35.6715,227907.0
2020-03-10 14:25:00,38.64,38.87,38.62,38.82,180654.0,35.6623,35.8746,35.6438,35.8284,180654.0
2020-03-10 14:30:00,38.83,38.89,38.79,38.88,208251.0,35.8377,35.893,35.8007,35.8838,208251.0
2020-03-10 14:35:00,38.88,38.96,38.81,38.85,198093.0,35.8838,35.9576,35.8192,35.8561,198093.0
2020-03-10 14:40:00,38.84,39.08,38.81,39.02,306555.0,35.8469,36.0684,35.8192,36.013,306555.0
2020-03-10 14:45:00,39.01,39.21,38.95,39.19,252312.0,36.0038,36.1884,35.9484,36.1699,252312.0
2020-03-10 14:50:00,39.19,39.2,39.01,39.17,288492.0,36.1699,36.1791,36.0038,36.1515,288492.0
2020-03-10 14:55:00,39.18,39.22,38.96,39.1,259971.0,36.1607,36.1976,35.9576,36.0869,259971.0
2020-03-10 15:00:00,39.1,39.2,39.0,39.17,333183.0,36.0869,36.1791,35.9946,36.1515,333183.0
2020-03-10 15:05:00,39.18,39.26,39.11,39.12,214044.0,36.1607,36.2345,36.0961,36.1053,214044.0
2020-03-10 15:10:00,39.13,39.4,39.11,39.37,316287.0,36.1145,36.3637,36.0961,36.336,316287.0
2020-03-10 15:15:00,39.37,39.66,39.26,39.64,398841.0,36.336,36.6037,36.2345,36.5852,398841.0
2020-03-10 15:20:00,39.63,39.83,39.57,39.68,649284.0,36.576,36.7606,36.5206,36.6222,649284.0
2020-03-10 15:25:00,39.67,39.69,39.43,39.47,314475.0,36.6129,36.6314,36.3914,36.4283,314475.0
2020-03-10 15:30:00,39.47,39.75,39.31,39.5,405234.0,36.4283,36.6868,36.2807,36.456,405234.0
2020-03-10 15:35:00,39.5,39.88,39.49,39.82,660744.0,36.456,36.8067,36.4468,36.7514,660744.0
2020-03-10 15:40:00,39.82,39.88,39.63,39.64,531603.0,36.7514,36.8067,36.576,36.5852,531603.0
2020-03-10 15:45:00,39.64,39.91,39.63,39.87,408678.0,36.5852,36.8344,36.576,36.7975,408678.0
2020-03-10 15:50:00,39.87,39.96,39.82,39.95,769683.0,36.7975,36.8806,36.7514,36.8713,769683.0
2020-03-10 15:55:00,39.94,39.99,39.72,39.94,1388730.0,36.8621,36.9083,36.6591,36.8621,1388730.0
2020-03-11 09:30:00,39.17,39.45,39.14,39.39,964830.0,36.1515,36.4099,36.1238,36.3545,964830.0
2020-03-11 09:35:00,39.4,39.64,39.37,39.57,612306.0,36.3637,36.5852,36.336,36.5206,612306.0
2020-03-11 09:40:00,39.56,39.68,39.44,39.45,509220.0,36.5114,36.6222,36.4006,36.4099,509220.0
2020-03-11 09:45:00,39.45,39.46,39.34,39.35,343893.0,36.4099,36.4191,36.3084,36.3176,343893.0
2020-03-11 09:50:00,39.34,39.34,39.11,39.25,417945.0,36.3084,36.3084,36.0961,36.2253,417945.0
2020-03-11 09:55:00,39.25,39.37,39.16,39.34,212136.0,36.2253,36.336,36.1422,36.3084,212136.0
2020-03-11 10:00:00,39.34,39.46,39.21,39.26,155835.0,36.3084,36.4191,36.1884,36.2345,155835.0
2020-03-11 10:05:00,39.27,39.33,39.13,39.28,267519.0,36.2438,36.2991,36.1145,36.253,267519.0
2020-03-11 10:10:00,39.29,39.38,39.23,39.29,165297.0,36.2622,36.3453,36.2068,36.2622,165297.0
2020-03-11 10:15:00,39.29,39.33,39.17,39.21,203259.0,36.2622,36.2991,36.1515,36.1884,203259.0
2020-03-11 10:20:00,39.21,39.23,39.01,39.05,230721.0,36.1884,36.2068,36.0038,36.0407,230721.0
2020-03-11 10:25:00,39.03,39.1,38.88,38.9,229317.0,36.0222,36.0869,35.8838,35.9023,229317.0
2020-03-11 10:30:00,38.91,39.03,38.81,38.99,189225.0,35.9115,36.0222,35.8192,35.9853,189225.0
2020-03-11 10:35:00,38.99,39.0,38.78,38.82,136173.0,35.9853,35.9946,35.7915,35.8284,136173.0
2020-03-11 10:40:00,38.81,38.9,38.7,38.71,169563.0,35.8192,35.9023,35.7177,35.7269,169563.0
2020-03-11 10:45:00,38.72,38.86,38.57,38.58,403623.0,35.7361,35.8653,35.5977,35.6069,403623.0
2020-03-11 10:50:00,38.59,38.78,38.58,38.68,318060.0,35.6162,35.7915,35.6069,35.6992,318060.0
2020-03-11 10:55:00,38.67,38.77,38.59,38.72,264855.0,35.69,35.7823,35.6162,35.7361,264855.0
2020-03-11 11:00:00,38.72,38.89,38.69,38.82,425559.0,35.7361,35.893,35.7084,35.8284,425559.0
2020-03-11 11:05:00,38.81,38.84,38.61,38.74,277467.0,35.8192,35.8469,35.6346,35.7546,277467.0
2020-03-11 11:10:00,38.73,38.84,38.69,38.8,163179.0,35.7454,35.8469,35.7084,35.81,163179.0
2020-03-11 11:15:00,38.81,38.82,38.64,38.65,194619.0,35.8192,35.8284,35.6623,35.6715,194619.0
2020-03-11 11:20:00,38.66,38.67,38.55,38.56,169785.0,35.6808,35.69,35.5792,35.5885,169785.0
2020-03-11 11:25:00,38.55,38.68,38.54,38.63,123858.0,35.5792,35.6992,35.57,35.6531,123858.0
2020-03-11 11:30:00,38.63,38.73,38.55,38.71,133002.0,35.6531,35.7454,35.5792,35.7269,133002.0
2020-03-11 11:35:00,38.7,38.8,38.61,38.79,166680.0,35.7177,35.81,35.6346,35.8007,166680.0
2020-03-11 11:40:00,38.79,38.82,38.58,38.58,128979.0,35.8007,35.8284,35.6069,35.6069,128979.0
2020-03-11 11:45:00,38.6,38.66,38.49,38.61,191754.0,35.6254,35.6808,35.5239,35.6346,191754.0
2020-03-11 11:50:00,38.62,38.67,38.52,38.55,134484.0,35.6438,35.69,35.5515,35.5792,134484.0
2020-03-11 11:55:00,38.55,38.61,38.49,38.59,105687.0,35.5792,35.6346,35.5239,35.6162,105687.0
2020-03-11 12:00:00,38.59,38.72,38.5,38.68,213615.0,35.6162,35.7361,35.5331,35.6992,213615.0
2020-03-11 12:05:00,38.7,38.77,38.61,38.75,155862.0,35.7177,35.7823,35.6346,35.7638,155862.0
2020-03-11 12:10:00,38.76,38.9,38.7,38.86,157992.0,35.7731,35.9023,35.7177,35.8653,157992.0
2020-03-11 12:15:00,38.86,38.94,38.83,38.89,227403.0,35.8653,35.9392,35.8377,35.893,227403.0
2020-03-11 12:20:00,38.9,38.93,38.78,38.8,214941.0,35.9023,35.93,35.7915,35.81,214941.0
2020-03-11 12:25:00,38.8,38.8,38.59,38.59,269214.0,35.81,35.81,35.6162,35.6162,269214.0
2020-03-11 12:30:00,38.6,38.63,38.51,38.57,168432.0,35.6254,35.6531,35.5423,35.5977,168432.0
2020-03-11 12:35:00,38.58,38.62,38.52,38.54,314706.0,35.6069,35.6438,35.5515,35.57,314706.0
2020-03-11 12:40:00,38.54,38.65,38.48,38.55,250611.0,35.57,35.6715,35.5146,35.5792,250611.0
2020-03-11 12:45:00,38.56,38.65,38.53,38.58,206022.0,35.5885,35.6715,35.5608,35.6069,206022.0
2020-03-11 12:50:00,38.59,38.72,38.55,38.59,219825.0,35.6162,35.7361,35.5792,35.6162,219825.0
2020-03-11 12:55:00,38.59,38.7,38.54,38.69,196785.0,35.6162,35.7177,35.57,35.7084,196785.0
2020-03-11 13:00:00,38.69,38.69,38.54,38.55,232731.0,35.7084,35.7084,35.57,35.5792,232731.0
2020-03-11 13:05:00,38.55,38.56,38.34,38.36,255054.0,35.5792,35.5885,35.3854,35.4039,255054.0
2020-03-11 13:10:00,38.36,38.43,38.34,38.35,218286.0,35.4039,35.4685,35.3854,35.3946,218286.0
2020-03-11 13:15:00,38.35,38.48,38.35,38.45,167859.0,35.3946,35.5146,35.3946,35.4869,167859.0
2020-03-11 13:20:00,38.45,38.53,38.44,38.44,198537.0,35.4869,35.5608,35.4777,35.4777,198537.0
2020-03-11 13:25:00,38.45,38.56,38.4,38.47,204393.0,35.4869,35.5885,35.4408,35.5054,204393.0
2020-03-11 13:30:00,38.48,38.52,38.34,38.35,132789.0,35.5146,35.5515,35.3854,35.3946,132789.0
2020-03-11 13:35:00,38.36,38.36,38.2,38.2,208590.0,35.4039,35.4039,35.2562,35.2562,208590.0
2020-03-11 13:40:00,38.19,38.21,38.13,38.17,147573.0,35.247,35.2654,35.1916,35.2285,147573.0
2020-03-11 13:45:00,38.17,38.4,38.14,38.37,155559.0,35.2285,35.4408,35.2008,35.4131,155559.0
2020-03-11 13:50:00,38.36,38.37,38.27,38.3,198678.0,35.4039,35.4131,35.3208,35.3485,198678.0
2020-03-11 13:55:00,38.31,38.45,38.31,38.32,170976.0,35.3577,35.4869,35.3577,35.367,170976.0
2020-03-11 14:00:00,38.33,38.38,38.14,38.15,150426.0,35.3762,35.4223,35.2008,35.2101,150426.0
2020-03-11 14:05:00,38.17,38.26,38.07,38.09,180543.0,35.2285,35.3116,35.1362,35.1547,180543.0
2020-03-11 14:10:00,38.1,38.19,38.09,38.12,141462.0,35.1639,35.247,35.1547,35.1824,141462.0
2020-03-11 14:15:00,38.12,38.24,38.11,38.18,133266.0,35.1824,35.2931,35.1731,35.2377,133266.0
2020-03-11 14:20:00,38.18,38.27,38.16,38.2,207804.0,35.2377,35.3208,35.2193,35.2562,207804.0
2020-03-11 14:25:00,38.2,38.27,38.1,38.12,227550.0,35.2562,35.3208,35.1639,35.1824,227550.0
2020-03-11 14:30:00,38.12,38.21,38.04,38.06,232383.0,35.1824,35.2654,35.1085,35.127,232383.0
2020-03-11 14:35:00,38.07,38.11,37.95,38.04,376203.0,35.1362,35.1731,35.0255,35.1085,376203.0
2020-03-11 14:40:00,38.04,38.21,37.91,37.92,356523.0,35.1085,35.2654,34.9886,34.9978,356523.0
2020-03-11 14:45:00,37.93,38.07,37.93,37.93,200169.0,35.007,35.1362,35.007,35.007,200169.0
2020-03-11 14:50:00,37.93,38.1,37.9,37.98,334344.0,35.007,35.1639,34.9793,35.0532,334344.0
2020-03-11 14:55:00,37.97,38.07,37.9,37.91,189885.0,35.0439,35.1362,34.9793,34.9886,189885.0
2020-03-11 15:00:00,37.92,37.97,37.75,37.78,295785.0,34.9978,35.0439,34.8409,34.8686,295785.0
2020-03-11 15:05:00,37.78,37.8,37.64,37.72,297411.0,34.8686,34.887,34.7394,34.8132,297411.0
2020-03-11 15:10:00,37.73,37.82,37.6,37.6,254760.0,34.8224,34.9055,34.7024,34.7024,254760.0
2020-03-11 15:15:00,37.61,37.84,37.6,37.78,467697.0,34.7117,34.924,34.7024,34.8686,467697.0
2020-03-11 15:20:00,37.78,37.87,37.71,37.77,638652.0,34.8686,34.9516,34.804,34.8593,638652.0
2020-03-11 15:25:00,37.77,38.07,37.77,38.02,451005.0,34.8593,35.1362,34.8593,35.0901,451005.0
2020-03-11 15:30:00,38.02,38.32,37.98,38.23,456195.0,35.0901,35.367,35.0532,35.2839,456195.0
2020-03-11 15:35:00,38.24,38.33,38.11,38.23,506904.0,35.2931,35.3762,35.1731,35.2839,506904.0
2020-03-11 15:40:00,38.24,38.37,38.17,38.25,482094.0,35.2931,35.4131,35.2285,35.3024,482094.0
2020-03-11 15:45:00,38.27,38.4,38.15,38.26,464151.0,35.3208,35.4408,35.2101,35.3116,464151.0
2020-03-11 15:50:00,38.24,38.41,37.96,38.17,748644.0,35.2931,35.45,35.0347,35.2285,748644.0
2020-03-11 15:55:00,38.15,38.3,38.1,38.14,910233.0,35.2101,35.3485,35.1639,35.2008,910233.0
2020-03-12 09:30:00,35.34,36.77,35.07,36.24,2016459.0,32.6166,33.9364,32.3674,33.4473,2016459.0
2020-03-12 09:35:00,36.27,36.3,36.12,36.23,113910.0,33.4749,33.5026,33.3365,33.438,113910.0
2020-03-12 09:40:00,36.23,36.23,36.23,36.23,0.0,33.438,33.438,33.438,33.438,0.0
2020-03-12 09:45:00,36.23,36.23,36.23,36.23,0.0,33.438,33.438,33.438,33.438,0.0
2020-03-12 09:50:00,35.19,35.82,35.07,35.47,596259.0,32.4782,33.0596,32.3674,32.7366,596259.0
2020-03-12 09:55:00,35.49,36.22,35.29,36.21,811470.0,32.755,33.4288,32.5705,33.4196,811470.0
2020-03-12 10:00:00,36.18,36.21,35.53,35.82,860028.0,33.3919,33.4196,32.792,33.0596,860028.0
2020-03-12 10:05:00,35.81,36.66,35.8,36.31,1004343.0,33.0504,33.8349,33.0412,33.5119,1004343.0
2020-03-12 10:10:00,36.31,36.78,36.24,36.67,518187.0,33.5119,33.9456,33.4473,33.8441,518187.0
2020-03-12 10:15:00,36.68,36.77,36.26,36.35,365058.0,33.8533,33.9364,33.4657,33.5488,365058.0
2020-03-12 10:20:00,36.35,36.6,36.18,36.55,525978.0,33.5488,33.7795,33.3919,33.7334,525978.0
2020-03-12 10:25:00,36.57,36.81,36.45,36.62,385410.0,33.7518,33.9733,33.6411,33.798,385410.0
2020-03-12 10:30:00,36.63,36.94,36.51,36.76,1013082.0,33.8072,34.0933,33.6964,33.9272,1013082.0
2020-03-12 10:35:00,36.75,36.83,36.55,36.58,715902.0,33.9179,33.9918,33.7334,33.761,715902.0
2020-03-12 10:40:00,36.57,36.7,36.29,36.31,441426.0,33.7518,33.8718,33.4934,33.5119,441426.0
2020-03-12 10:45:00,36.35,36.51,36.24,36.38,615966.0,33.5488,33.6964,33.4473,33.5765,615966.0
2020-03-12 10:50:00,36.38,36.44,36.21,36.31,699795.0,33.5765,33.6318,33.4196,33.5119,699795.0
2020-03-12 10:55:00,36.3,36.3,36.07,36.1,510297.0,33.5026,33.5026,33.2904,33.318,510297.0
2020-03-12 11:00:00,36.08,36.09,35.6,35.82,721422.0,33.2996,33.3088,32.8566,33.0596,721422.0
2020-03-12 11:05:00,35.81,35.96,35.7,35.85,587001.0,33.0504,33.1888,32.9489,33.0873,587001.0
2020-03-12 11:10:00,35.86,35.9,35.69,35.72,452388.0,33.0965,33.1335,32.9396,32.9673,452388.0
2020-03-12 11:15:00,35.7,35.81,35.39,35.56,651039.0,32.9489,33.0504,32.6628,32.8197,651039.0
2020-03-12 11:20:00,35.56,35.87,35.5,35.85,393000.0,32.8197,33.1058,32.7643,33.0873,393000.0
2020-03-12 11:25:00,35.85,35.98,35.67,35.76,451305.0,33.0873,33.2073,32.9212,33.0042,451305.0
2020-03-12 11:30:00,35.76,35.93,35.58,35.61,437592.0,33.0042,33.1611,32.8381,32.8658,437592.0
2020-03-12 11:35:00,35.62,35.71,35.31,35.35,526803.0,32.875,32.9581,32.5889,32.6258,526803.0
2020-03-12 11:40:00,35.37,35.46,35.23,35.44,561159.0,32.6443,32.7274,32.5151,32.7089,561159.0
2020-03-12 11:45:00,35.44,35.45,35.19,35.2,671583.0,32.7089,32.7181,32.4782,32.4874,671583.0
2020-03-12 11:50:00,35.21,35.29,35.08,35.24,524910.0,32.4966,32.5705,32.3766,32.5243,524910.0
2020-03-12 11:55:00,35.26,35.65,35.26,35.51,575973.0,32.5428,32.9027,32.5428,32.7735,575973.0
2020-03-12 12:00:00,35.5,35.59,35.41,35.45,466443.0,32.7643,32.8473,32.6812,32.7181,466443.0
2020-03-12 12:05:00,35.44,35.46,35.34,35.37,276384.0,32.7089,32.7274,32.6166,32.6443,276384.0
2020-03-12 12:10:00,35.36,35.42,35.2,35.3,442890.0,32.6351,32.6904,32.4874,32.5797,442890.0
2020-03-12 12:15:00,35.31,35.52,35.23,35.38,580284.0,32.5889,32.7827,32.5151,32.6535,580284.0
2020-03-12 12:20:00,35.38,35.77,35.36,35.74,490314.0,32.6535,33.0135,32.6351,32.9858,490314.0
2020-03-12 12:25:00,35.72,35.9,35.65,35.82,606141.0,32.9673,33.1335,32.9027,33.0596,606141.0
2020-03-12 12:30:00,35.81,35.81,35.38,35.4,369903.0,33.0504,33.0504,32.6535,32.672,369903.0
2020-03-12 12:35:00,35.4,35.41,35.23,35.31,389763.0,32.672,32.6812,32.5151,32.5889,389763.0
2020-03-12 12:40:00,35.31,35.31,35.09,35.16,402201.0,32.5889,32.5889,32.3859,32.4505,402201.0
2020-03-12 12:45:00,35.17,35.38,35.14,35.18,420291.0,32.4597,32.6535,32.432,32.4689,420291.0
2020-03-12 12:50:00,35.2,36.29,35.19,36.0,599559.0,32.4874,33.4934,32.4782,33.2257,599559.0
2020-03-12 12:55:00,35.96,36.67,35.87,36.31,918654.0,33.1888,33.8441,33.1058,33.5119,918654.0
2020-03-12 13:00:00,36.3,36.98,35.91,36.84,698445.0,33.5026,34.1302,33.1427,34.001,698445.0
2020-03-12 13:05:00,36.87,37.16,36.49,36.7,776115.0,34.0287,34.2964,33.678,33.8718,776115.0
2020-03-12 13:10:00,36.72,36.87,35.94,36.37,562557.0,33.8903,34.0287,33.1704,33.5672,562557.0
2020-03-12 13:15:00,36.37,36.56,36.19,36.3,600411.0,33.5672,33.7426,33.4011,33.5026,600411.0
2020-03-12 13:20:00,36.33,36.5,36.16,36.17,308280.0,33.5303,33.6872,33.3734,33.3826,308280.0
2020-03-12 13:25:00,36.17,36.29,35.98,36.16,332064.0,33.3826,33.4934,33.2073,33.3734,332064.0
2020-03-12 13:30:00,36.15,36.38,36.01,36.04,258870.0,33.3642,33.5765,33.235,33.2627,258870.0
2020-03-12 13:35:00,36.02,36.04,35.55,35.57,331347.0,33.2442,33.2627,32.8104,32.8289,331347.0
2020-03-12 13:40:00,35.56,35.92,35.42,35.86,205530.0,32.8197,33.1519,32.6904,33.0965,205530.0
2020-03-12 13:45:00,35.86,36.35,35.8,36.22,352227.0,33.0965,33.5488,33.0412,33.4288,352227.0
2020-03-12 13:50:00,36.23,36.38,36.0,36.06,275133.0,33.438,33.5765,33.2257,33.2811,275133.0
2020-03-12 13:55:00,36.08,36.28,36.06,36.24,330015.0,33.2996,33.4842,33.2811,33.4473,330015.0
2020-03-12 14:00:00,36.26,36.35,35.8,36.01,371886.0,33.4657,33.5488,33.0412,33.235,371886.0
2020-03-12 14:05:00,36.01,36.12,35.83,35.92,299502.0,33.235,33.3365,33.0688,33.1519,299502.0
2020-03-12 14:10:00,35.97,36.03,35.65,35.8,260955.0,33.1981,33.2534,32.9027,33.0412,260955.0
2020-03-12 14:15:00,35.8,35.87,35.62,35.63,288360.0,33.0412,33.1058,32.875,32.8843,288360.0
2020-03-12 14:20:00,35.64,35.69,35.46,35.52,265050.0,32.8935,32.9396,32.7274,32.7827,265050.0
2020-03-12 14:25:00,35.52,35.85,35.45,35.69,293583.0,32.7827,33.0873,32.7181,32.9396,293583.0
2020-03-12 14:30:00,35.69,35.69,35.42,35.46,433371.0,32.9396,32.9396,32.6904,32.7274,433371.0
2020-03-12 14:35:00,35.47,35.5,35.3,35.39,278808.0,32.7366,32.7643,32.5797,32.6628,278808.0
2020-03-12 14:40:00,35.39,35.58,35.35,35.4,251823.0,32.6628,32.8381,32.6258,32.672,251823.0
2020-03-12 14:45:00,35.41,35.91,35.33,35.88,310923.0,32.6812,33.1427,32.6074,33.115,310923.0
2020-03-12 14:50:00,35.87,35.95,35.46,35.5,397059.0,33.1058,33.1796,32.7274,32.7643,397059.0
2020-03-12 14:55:00,35.5,35.61,35.25,35.26,272643.0,32.7643,32.8658,32.5335,32.5428,272643.0
2020-03-12 15:00:00,35.27,35.35,35.23,35.26,378687.0,32.552,32.6258,32.5151,32.5428,378687.0
2020-03-12 15:05:00,35.27,35.49,35.08,35.3,760668.0,32.552,32.755,32.3766,32.5797,760668.0
2020-03-12 15:10:00,35.28,35.77,35.28,35.33,471390.0,32.5612,33.0135,32.5612,32.6074,471390.0
2020-03-12 15:15:00,35.34,35.34,35.13,35.2,380277.0,32.6166,32.6166,32.4228,32.4874,380277.0
2020-03-12 15:20:00,35.22,35.31,34.93,35.05,704184.0,32.5059,32.5889,32.2382,32.349,704184.0
2020-03-12 15:25:00,35.03,35.13,34.86,34.87,608808.0,32.3305,32.4228,32.1736,32.1828,608808.0
2020-03-12 15:30:00,34.88,35.21,34.87,34.98,512226.0,32.1921,32.4966,32.1828,32.2843,512226.0
2020-03-12 15:35:00,34.94,35.22,34.94,35.19,593442.0,32.2474,32.5059,32.2474,32.4782,593442.0
2020-03-12 15:40:00,35.19,35.55,34.95,34.97,930555.0,32.4782,32.8104,32.2567,32.2751,930555.0
2020-03-12 15:45:00,34.98,35.36,34.91,35.27,968766.0,32.2843,32.6351,32.2197,32.552,968766.0
2020-03-12 15:50:00,35.3,35.65,35.13,35.15,1402776.0,32.5797,32.9027,32.4228,32.4412,1402776.0
2020-03-12 15:55:00,35.14,35.17,34.33,34.68,2661930.0,32.432,32.4597,31.6844,32.0075,2661930.0
2020-03-13 09:30:00,36.18,36.18,35.22,35.28,1413708.0,33.3919,33.3919,32.5059,32.5612,1413708.0
2020-03-13 09:35:00,35.27,35.51,35.08,35.2,726072.0,32.552,32.7735,32.3766,32.4874,726072.0
2020-03-13 09:40:00,35.2,35.67,35.14,35.62,717948.0,32.4874,32.9212,32.432,32.875,717948.0
2020-03-13 09:45:00,35.63,35.81,35.53,35.74,556296.0,32.8843,33.0504,32.792,32.9858,556296.0
2020-03-13 09:50:00,35.76,35.76,35.44,35.51,380559.0,33.0042,33.0042,32.7089,32.7735,380559.0
2020-03-13 09:55:00,35.51,35.81,35.45,35.78,769554.0,32.7735,33.0504,32.7181,33.0227,769554.0
2020-03-13 10:00:00,35.78,36.08,35.69,35.94,392862.0,33.0227,33.2996,32.9396,33.1704,392862.0
2020-03-13 10:05:00,35.93,36.05,35.7,35.91,451338.0,33.1611,33.2719,32.9489,33.1427,451338.0
2020-03-13 10:10:00,35.92,35.98,35.73,35.82,337632.0,33.1519,33.2073,32.9766,33.0596,337632.0
2020-03-13 10:15:00,35.85,36.36,35.8,36.3,440889.0,33.0873,33.558,33.0412,33.5026,440889.0
2020-03-13 10:20:00,36.28,36.31,36.14,36.17,262899.0,33.4842,33.5119,33.355,33.3826,262899.0
2020-03-13 10:25:00,36.17,36.23,35.88,35.95,384996.0,33.3826,33.438,33.115,33.1796,384996.0
2020-03-13 10:30:00,35.96,35.98,35.38,35.45,412560.0,33.1888,33.2073,32.6535,32.7181,412560.0
2020-03-13 10:35:00,35.44,35.6,35.37,35.5,494994.0,32.7089,32.8566,32.6443,32.7643,494994.0
2020-03-13 10:40:00,35.54,35.56,35.36,35.38,315216.0,32.8012,32.8197,32.6351,32.6535,315216.0
2020-03-13 10:45:00,35.38,35.49,35.34,35.38,355572.0,32.6535,32.755,32.6166,32.6535,355572.0
2020-03-13 10:50:00,35.38,35.47,35.24,35.28,245130.0,32.6535,32.7366,32.5243,32.5612,245130.0
2020-03-13 10:55:00,35.27,35.29,35.03,35.11,284631.0,32.552,32.5705,32.3305,32.4043,284631.0
2020-03-13 11:00:00,35.13,35.53,35.12,35.44,256050.0,32.4228,32.792,32.4136,32.7089,256050.0
2020-03-13 11:05:00,35.43,35.49,35.34,35.49,230133.0,32.6997,32.755,32.6166,32.755,230133.0
2020-03-13 11:10:00,35.5,35.52,35.3,35.35,600951.0,32.7643,32.7827,32.5797,32.6258,600951.0
2020-03-13 11:15:00,35.34,35.34,35.06,35.29,259770.0,32.6166,32.6166,32.3582,32.5705,259770.0
2020-03-13 11:20:00,35.29,35.39,35.0,35.01,232296.0,32.5705,32.6628,32.3028,32.312,232296.0
2020-03-13 11:25:00,35.03,35.12,34.72,34.72,358641.0,32.3305,32.4136,32.0444,32.0444,358641.0
2020-03-13 11:30:00,34.73,35.04,34.68,34.78,353019.0,32.0536,32.3397,32.0075,32.0998,353019.0
2020-03-13 11:35:00,34.77,35.21,34.74,34.77,545040.0,32.0905,32.4966,32.0628,32.0905,545040.0
2020-03-13 11:40:00,34.76,34.94,34.63,34.88,549228.0,32.0813,32.2474,31.9613,32.1921,549228.0
2020-03-13 11:45:00,34.89,35.03,34.7,34.71,252327.0,32.2013,32.3305,32.0259,32.0352,252327.0
2020-03-13 11:50:00,34.72,34.89,34.67,34.83,644268.0,32.0444,32.2013,31.9982,32.1459,644268.0
2020-03-13 11:55:00,34.84,35.03,34.72,34.94,587658.0,32.1551,32.3305,32.0444,32.2474,587658.0
2020-03-13 12:00:00,34.96,35.05,34.77,34.91,296850.0,32.2659,32.349,32.0905,32.2197,296850.0
2020-03-13 12:05:00,34.91,35.16,34.78,35.11,377412.0,32.2197,32.4505,32.0998,32.4043,377412.0
2020-03-13 12:10:00,35.08,35.27,34.89,35.0,406701.0,32.3766,32.552,32.2013,32.3028,406701.0
2020-03-13 12:15:00,35.05,35.21,34.95,35.05,265512.0,32.349,32.4966,32.2567,32.349,265512.0
2020-03-13 12:20:00,35.05,35.13,34.97,35.01,236541.0,32.349,32.4228,32.2751,32.312,236541.0
2020-03-13 12:25:00,35.02,35.02,34.85,34.86,207822.0,32.3213,32.3213,32.1644,32.1736,207822.0
2020-03-13 12:30:00,34.86,35.33,34.84,35.24,278064.0,32.1736,32.6074,32.1551,32.5243,278064.0
2020-03-13 12:35:00,35.22,35.37,35.08,35.35,324285.0,32.5059,32.6443,32.3766,32.6258,324285.0
2020-03-13 12:40:00,35.34,35.58,35.32,35.58,299514.0,32.6166,32.8381,32.5981,32.8381,299514.0
2020-03-13 12:45:00,35.58,35.66,35.46,35.57,233319.0,32.8381,32.9119,32.7274,32.8289,233319.0
2020-03-13 12:50:00,35.56,35.83,35.56,35.65,252108.0,32.8197,33.0688,32.8197,32.9027,252108.0
2020-03-13 12:55:00,35.65,35.66,35.45,35.52,261885.0,32.9027,32.9119,32.7181,32.7827,261885.0
2020-03-13 13:00:00,35.53,35.72,35.48,35.49,242613.0,32.792,32.9673,32.7458,32.755,242613.0
2020-03-13 13:05:00,35.49,35.6,35.43,35.52,187179.0,32.755,32.8566,32.6997,32.7827,187179.0
2020-03-13 13:10:00,35.52,35.79,35.44,35.79,191778.0,32.7827,33.0319,32.7089,33.0319,191778.0
2020-03-13 13:15:00,35.78,35.92,35.69,35.9,194160.0,33.0227,33.1519,32.9396,33.1335,194160.0
2020-03-13 13:20:00,35.89,36.06,35.83,36.02,268581.0,33.1242,33.2811,33.0688,33.2442,268581.0
2020-03-13 13:25:00,36.02,36.09,35.97,36.04,226920.0,33.2442,33.3088,33.1981,33.2627,226920.0
2020-03-13 13:30:00,36.04,36.17,35.9,35.91,238209.0,33.2627,33.3826,33.1335,33.1427,238209.0
2020-03-13 13:35:00,35.91,35.91,35.52,35.77,266718.0,33.1427,33.1427,32.7827,33.0135,266718.0
2020-03-13 13:40:00,35.78,35.99,35.78,35.95,207702.0,33.0227,33.2165,33.0227,33.1796,207702.0
2020-03-13 13:45:00,35.96,36.05,35.92,36.05,149181.0,33.1888,33.2719,33.1519,33.2719,149181.0
2020-03-13 13:50:00,36.05,36.17,36.03,36.03,225321.0,33.2719,33.3826,33.2534,33.2534,225321.0
2020-03-13 13:55:00,36.03,36.13,35.95,36.05,194928.0,33.2534,33.3457,33.1796,33.2719,194928.0
2020-03-13 14:00:00,36.05,36.05,35.77,35.86,206127.0,33.2719,33.2719,33.0135,33.0965,206127.0
2020-03-13 14:05:00,35.84,35.93,35.58,35.82,188598.0,33.0781,33.1611,32.8381,33.0596,188598.0
2020-03-13 14:10:00,35.78,35.93,35.74,35.88,107025.0,33.0227,33.1611,32.9858,33.115,107025.0
2020-03-13 14:15:00,35.88,36.05,35.87,35.87,189102.0,33.115,33.2719,33.1058,33.1058,189102.0
2020-03-13 14:20:00,35.89,36.04,35.85,35.99,164658.0,33.1242,33.2627,33.0873,33.2165,164658.0
2020-03-13 14:25:00,35.99,35.99,35.81,35.83,216972.0,33.2165,33.2165,33.0504,33.0688,216972.0
2020-03-13 14:30:00,35.83,35.83,35.65,35.8,269037.0,33.0688,33.0688,32.9027,33.0412,269037.0
2020-03-13 14:35:00,35.85,35.87,35.56,35.59,149190.0,33.0873,33.1058,32.8197,32.8473,149190.0
2020-03-13 14:40:00,35.57,35.93,35.5,35.88,247692.0,32.8289,33.1611,32.7643,33.115,247692.0
2020-03-13 14:45:00,35.89,35.97,35.71,35.75,192933.0,33.1242,33.1981,32.9581,32.995,192933.0
2020-03-13 14:50:00,35.74,35.9,35.65,35.67,254799.0,32.9858,33.1335,32.9027,32.9212,254799.0
2020-03-13 14:55:00,35.67,35.86,35.65,35.82,237951.0,32.9212,33.0965,32.9027,33.0596,237951.0
2020-03-13 15:00:00,35.82,36.05,35.77,35.98,304665.0,33.0596,33.2719,33.0135,33.2073,304665.0
2020-03-13 15:05:00,35.97,36.05,35.85,35.9,221319.0,33.1981,33.2719,33.0873,33.1335,221319.0
2020-03-13 15:10:00,35.89,36.0,35.77,35.98,309351.0,33.1242,33.2257,33.0135,33.2073,309351.0
2020-03-13 15:15:00,35.98,36.0,35.83,35.88,207171.0,33.2073,33.2257,33.0688,33.115,207171.0
2020-03-13 15:20:00,35.88,36.02,35.78,35.94,242805.0,33.115,33.2442,33.0227,33.1704,242805.0
2020-03-13 15:25:00,35.95,36.09,35.87,36.03,246819.0,33.1796,33.3088,33.1058,33.2534,246819.0
2020-03-13 15:30:00,36.03,36.15,35.13,35.46,446043.0,33.2534,33.3642,32.4228,32.7274,446043.0
2020-03-13 15:35:00,35.47,36.09,35.43,35.94,368610.0,32.7366,33.3088,32.6997,33.1704,368610.0
2020-03-13 15:40:00,35.99,36.3,35.73,36.19,372309.0,33.2165,33.5026,32.9766,33.4011,372309.0
2020-03-13 15:45:00,36.2,36.98,36.2,36.94,1573248.0,33.4103,34.1302,33.4103,34.0933,1573248.0
2020-03-13 15:50:00,36.95,38.0,36.93,37.94,1492668.0,34.1025,35.0716,34.0841,35.0162,1492668.0
2020-03-13 15:55:00,37.96,38.2,37.52,38.03,3110733.0,35.0347,35.2562,34.6286,35.0993,3110733.0
2020-03-16 09:30:00,35.07,35.07,35.07,35.07,795.0,32.3674,32.3674,32.3674,32.3674,795.0
2020-03-16 09:35:00,35.07,35.07,35.07,35.07,0.0,32.3674,32.3674,32.3674,32.3674,0.0
2020-03-16 09:40:00,35.07,35.07,35.07,35.07,0.0,32.3674,32.3674,32.3674,32.3674,0.0
2020-03-16 09:45:00,34.0,35.0,34.0,34.54,1998486.0,31.3799,32.3028,31.3799,31.8783,1998486.0
2020-03-16 09:50:00,34.51,35.67,34.5,35.66,1130133.0,31.8506,32.9212,31.8413,32.9119,1130133.0
2020-03-16 09:55:00,35.67,36.33,35.64,35.93,1065855.0,32.9212,33.5303,32.8935,33.1611,1065855.0
2020-03-16 10:00:00,35.93,35.93,35.68,35.77,522522.0,33.1611,33.1611,32.9304,33.0135,522522.0
2020-03-16 10:05:00,35.77,36.1,35.77,35.92,636288.0,33.0135,33.318,33.0135,33.1519,636288.0
2020-03-16 10:10:00,35.92,35.97,35.67,35.82,356427.0,33.1519,33.1981,32.9212,33.0596,356427.0
2020-03-16 10:15:00,35.82,35.87,35.67,35.78,460752.0,33.0596,33.1058,32.9212,33.0227,460752.0
2020-03-16 10:20:00,35.79,36.04,35.74,35.96,427461.0,33.0319,33.2627,32.9858,33.1888,427461.0
2020-03-16 10:25:00,35.95,36.13,35.9,36.0,338235.0,33.1796,33.3457,33.1335,33.2257,338235.0
2020-03-16 10:30:00,36.0,36.58,35.98,36.56,364488.0,33.2257,33.761,33.2073,33.7426,364488.0
2020-03-16 10:35:00,36.57,36.65,36.31,36.64,424566.0,33.7518,33.8257,33.5119,33.8164,424566.0
2020-03-16 10:40:00,36.63,36.76,36.37,36.63,397503.0,33.8072,33.9272,33.5672,33.8072,397503.0
2020-03-16 10:45:00,36.62,37.0,36.6,36.61,302898.0,33.798,34.1487,33.7795,33.7887,302898.0
2020-03-16 10:50:00,36.61,36.78,36.48,36.7,289830.0,33.7887,33.9456,33.6688,33.8718,289830.0
2020-03-16 10:55:00,36.7,36.76,36.39,36.48,392088.0,33.8718,33.9272,33.5857,33.6688,392088.0
2020-03-16 11:00:00,36.48,36.67,36.37,36.41,376566.0,33.6688,33.8441,33.5672,33.6041,376566.0
2020-03-16 11:05:00,36.38,36.71,36.37,36.7,290286.0,33.5765,33.881,33.5672,33.8718,290286.0
2020-03-16 11:10:00,36.7,36.82,36.57,36.68,447693.0,33.8718,33.9826,33.7518,33.8533,447693.0
2020-03-16 11:15:00,36.68,36.84,36.59,36.71,433014.0,33.8533,34.001,33.7703,33.881,433014.0
2020-03-16 11:20:00,36.71,36.93,36.6,36.92,310050.0,33.881,34.0841,33.7795,34.0748,310050.0
2020-03-16 11:25:00,36.93,36.96,36.79,36.88,313602.0,34.0841,34.1118,33.9549,34.0379,313602.0
2020-03-16 11:30:00,36.91,36.94,36.32,36.32,297882.0,34.0656,34.0933,33.5211,33.5211,297882.0
2020-03-16 11:35:00,36.32,36.66,36.26,36.55,173733.0,33.5211,33.8349,33.4657,33.7334,173733.0
2020-03-16 11:40:00,36.53,36.6,36.21,36.4,238527.0,33.7149,33.7795,33.4196,33.5949,238527.0
2020-03-16 11:45:00,36.4,36.61,36.33,36.5,209310.0,33.5949,33.7887,33.5303,33.6872,209310.0
2020-03-16 11:50:00,36.51,36.59,36.4,36.45,175134.0,33.6964,33.7703,33.5949,33.6411,175134.0
2020-03-16 11:55:00,36.46,36.58,36.33,36.57,191016.0,33.6503,33.761,33.5303,33.7518,191016.0
2020-03-16 12:00:00,36.58,36.74,36.42,36.74,240720.0,33.761,33.9087,33.6134,33.9087,240720.0
2020-03-16 12:05:00,36.74,36.74,36.58,36.64,167346.0,33.9087,33.9087,33.761,33.8164,167346.0
2020-03-16 12:10:00,36.64,36.66,36.48,36.51,227316.0,33.8164,33.8349,33.6688,33.6964,227316.0
2020-03-16 12:15:00,36.51,36.64,36.38,36.38,303054.0,33.6964,33.8164,33.5765,33.5765,303054.0
2020-03-16 12:20:00,36.38,36.51,36.36,36.5,274746.0,33.5765,33.6964,33.558,33.6872,274746.0
2020-03-16 12:25:00,36.49,36.72,36.48,36.67,246567.0,33.678,33.8903,33.6688,33.8441,246567.0
2020-03-16 12:30:00,36.67,36.81,36.65,36.74,184413.0,33.8441,33.9733,33.8257,33.9087,184413.0
2020-03-16 12:35:00,36.74,36.95,36.74,36.88,213162.0,33.9087,34.1025,33.9087,34.0379,213162.0
2020-03-16 12:40:00,36.9,36.95,36.74,36.81,134460.0,34.0564,34.1025,33.9087,33.9733,134460.0
2020-03-16 12:45:00,36.79,36.82,36.62,36.65,152307.0,33.9549,33.9826,33.798,33.8257,152307.0
2020-03-16 12:50:00,36.65,36.65,36.25,36.28,200619.0,33.8257,33.8257,33.4565,33.4842,200619.0
2020-03-16 12:55:00,36.27,36.48,36.22,36.44,215808.0,33.4749,33.6688,33.4288,33.6318,215808.0
2020-03-16 13:00:00,36.44,36.66,36.35,36.63,128925.0,33.6318,33.8349,33.5488,33.8072,128925.0
2020-03-16 13:05:00,36.65,36.65,36.23,36.34,135654.0,33.8257,33.8257,33.438,33.5395,135654.0
2020-03-16 13:10:00,36.35,36.79,36.29,36.72,164859.0,33.5488,33.9549,33.4934,33.8903,164859.0
2020-03-16 13:15:00,36.72,36.73,36.47,36.53,193605.0,33.8903,33.8995,33.6595,33.7149,193605.0
2020-03-16 13:20:00,36.53,36.74,36.46,36.72,161469.0,33.7149,33.9087,33.6503,33.8903,161469.0
2020-03-16 13:25:00,36.71,36.72,36.59,36.61,181704.0,33.881,33.8903,33.7703,33.7887,181704.0
2020-03-16 13:30:00,36.61,36.61,36.25,36.33,236520.0,33.7887,33.7887,33.4565,33.5303,236520.0
2020-03-16 13:35:00,36.34,36.35,36.12,36.21,315285.0,33.5395,33.5488,33.3365,33.4196,315285.0
2020-03-16 13:40:00,36.21,36.26,36.11,36.26,199002.0,33.4196,33.4657,33.3273,33.4657,199002.0
2020-03-16 13:45:00,36.26,36.43,36.23,36.29,260160.0,33.4657,33.6226,33.438,33.4934,260160.0
2020-03-16 13:50:00,36.28,36.39,36.24,36.24,161667.0,33.4842,33.5857,33.4473,33.4473,161667.0
2020-03-16 13:55:00,36.24,36.39,36.24,36.29,167508.0,33.4473,33.5857,33.4473,33.4934,167508.0
2020-03-16 14:00:00,36.29,36.33,36.11,36.25,261903.0,33.4934,33.5303,33.3273,33.4565,261903.0
2020-03-16 14:05:00,36.24,36.33,36.23,36.28,176802.0,33.4473,33.5303,33.438,33.4842,176802.0
2020-03-16 14:10:00,36.27,36.33,36.24,36.32,152775.0,33.4749,33.5303,33.4473,33.5211,152775.0
2020-03-16 14:15:00,36.33,36.37,36.17,36.19,180348.0,33.5303,33.5672,33.3826,33.4011,180348.0
2020-03-16 14:20:00,36.2,36.33,36.19,36.26,187089.0,33.4103,33.5303,33.4011,33.4657,187089.0
2020-03-16 14:25:00,36.26,36.42,36.22,36.42,181548.0,33.4657,33.6134,33.4288,33.6134,181548.0
2020-03-16 14:30:00,36.41,37.03,36.39,36.98,302112.0,33.6041,34.1764,33.5857,34.1302,302112.0
2020-03-16 14:35:00,36.99,37.11,36.67,36.76,272304.0,34.1395,34.2502,33.8441,33.9272,272304.0
2020-03-16 14:40:00,36.77,36.77,36.57,36.68,231051.0,33.9364,33.9364,33.7518,33.8533,231051.0
2020-03-16 14:45:00,36.69,36.76,36.48,36.55,181269.0,33.8626,33.9272,33.6688,33.7334,181269.0
2020-03-16 14:50:00,36.57,36.72,36.46,36.59,213207.0,33.7518,33.8903,33.6503,33.7703,213207.0
2020-03-16 14:55:00,36.58,36.79,36.53,36.61,318135.0,33.761,33.9549,33.7149,33.7887,318135.0
2020-03-16 15:00:00,36.62,36.87,36.47,36.56,258483.0,33.798,34.0287,33.6595,33.7426,258483.0
2020-03-16 15:05:00,36.54,36.71,36.51,36.6,240177.0,33.7241,33.881,33.6964,33.7795,240177.0
2020-03-16 15:10:00,36.6,36.75,36.37,36.39,256578.0,33.7795,33.9179,33.5672,33.5857,256578.0
2020-03-16 15:15:00,36.38,36.61,36.37,36.46,204582.0,33.5765,33.7887,33.5672,33.6503,204582.0
2020-03-16 15:20:00,36.47,36.53,36.27,36.4,305211.0,33.6595,33.7149,33.4749,33.5949,305211.0
2020-03-16 15:25:00,36.39,36.42,35.84,35.87,430599.0,33.5857,33.6134,33.0781,33.1058,430599.0
2020-03-16 15:30:00,35.87,35.91,35.54,35.81,378027.0,33.1058,33.1427,32.8012,33.0504,378027.0
2020-03-16 15:35:00,35.82,35.83,35.55,35.74,362655.0,33.0596,33.0688,32.8104,32.9858,362655.0
2020-03-16 15:40:00,35.75,36.46,35.61,36.37,431025.0,32.995,33.6503,32.8658,33.5672,431025.0
2020-03-16 15:45:00,36.37,36.41,35.99,36.06,647913.0,33.5672,33.6041,33.2165,33.2811,647913.0
2020-03-16 15:50:00,36.05,36.07,35.67,35.7,848433.0,33.2719,33.2904,32.9212,32.9489,848433.0
2020-03-16 15:55:00,35.7,35.71,35.31,35.58,1946289.0,32.9489,32.9581,32.5889,32.8381,1946289.0
2020-03-17 09:30:00,37.59,37.8,36.94,37.25,1409016.0,34.6932,34.887,34.0933,34.3794,1409016.0
2020-03-17 09:35:00,37.24,37.33,37.06,37.16,712908.0,34.3702,34.4533,34.2041,34.2964,712908.0
2020-03-17 09:40:00,37.14,37.19,36.82,37.11,990285.0,34.2779,34.324,33.9826,34.2502,990285.0
2020-03-17 09:45:00,37.12,37.56,37.07,37.16,1287090.0,34.2594,34.6655,34.2133,34.2964,1287090.0
2020-03-17 09:50:00,37.18,37.22,36.92,36.94,714891.0,34.3148,34.3517,34.0748,34.0933,714891.0
2020-03-17 09:55:00,36.94,37.2,36.82,37.13,722343.0,34.0933,34.3333,33.9826,34.2687,722343.0
2020-03-17 10:00:00,37.13,37.28,37.01,37.28,1005309.0,34.2687,34.4071,34.1579,34.4071,1005309.0
2020-03-17 10:05:00,37.29,37.88,37.19,37.78,720828.0,34.4163,34.9609,34.324,34.8686,720828.0
2020-03-17 10:10:00,37.77,38.03,37.77,37.95,603375.0,34.8593,35.0993,34.8593,35.0255,603375.0
2020-03-17 10:15:00,37.96,38.59,37.89,38.37,881292.0,35.0347,35.6162,34.9701,35.4131,881292.0
2020-03-17 10:20:00,38.37,38.8,38.35,38.61,663309.0,35.4131,35.81,35.3946,35.6346,663309.0
2020-03-17 10:25:00,38.62,39.13,38.59,39.06,815928.0,35.6438,36.1145,35.6162,36.0499,815928.0
2020-03-17 10:30:00,39.05,39.2,38.69,38.71,746184.0,36.0407,36.1791,35.7084,35.7269,746184.0
2020-03-17 10:35:00,38.7,38.9,38.5,38.65,570672.0,35.7177,35.9023,35.5331,35.6715,570672.0
2020-03-17 10:40:00,38.69,39.0,38.52,38.81,596655.0,35.7084,35.9946,35.5515,35.8192,596655.0
2020-03-17 10:45:00,38.81,39.03,38.59,38.86,639528.0,35.8192,36.0222,35.6162,35.8653,639528.0
2020-03-17 10:50:00,38.88,38.89,38.65,38.82,499041.0,35.8838,35.893,35.6715,35.8284,499041.0
2020-03-17 10:55:00,38.82,38.96,38.67,38.84,451539.0,35.8284,35.9576,35.69,35.8469,451539.0
2020-03-17 11:00:00,38.84,39.15,38.75,39.11,661980.0,35.8469,36.133,35.7638,36.0961,661980.0
2020-03-17 11:05:00,39.07,39.13,38.95,38.97,431073.0,36.0592,36.1145,35.9484,35.9669,431073.0
2020-03-17 11:10:00,38.97,39.3,38.96,39.2,412356.0,35.9669,36.2714,35.9576,36.1791,412356.0
2020-03-17 11:15:00,39.2,39.29,39.0,39.24,511509.0,36.1791,36.2622,35.9946,36.2161,511509.0
2020-03-17 11:20:00,39.26,39.28,38.95,38.97,451557.0,36.2345,36.253,35.9484,35.9669,451557.0
2020-03-17 11:25:00,38.96,39.06,38.73,38.74,364713.0,35.9576,36.0499,35.7454,35.7546,364713.0
2020-03-17 11:30:00,38.76,38.98,38.76,38.95,353655.0,35.7731,35.9761,35.7731,35.9484,353655.0
2020-03-17 11:35:00,38.96,38.98,38.7,38.78,324207.0,35.9576,35.9761,35.7177,35.7915,324207.0
2020-03-17 11:40:00,38.76,39.01,38.73,38.93,399114.0,35.7731,36.0038,35.7454,35.93,399114.0
2020-03-17 11:45:00,38.93,39.08,38.88,39.0,554544.0,35.93,36.0684,35.8838,35.9946,554544.0
2020-03-17 11:50:00,39.0,39.28,38.97,39.28,507987.0,35.9946,36.253,35.9669,36.253,507987.0
2020-03-17 11:55:00,39.29,39.33,39.15,39.32,747321.0,36.2622,36.2991,36.133,36.2899,747321.0
2020-03-17 12:00:00,39.31,39.32,39.14,39.19,370359.0,36.2807,36.2899,36.1238,36.1699,370359.0
2020-03-17 12:05:00,39.2,39.39,39.11,39.33,439788.0,36.1791,36.3545,36.0961,36.2991,439788.0
2020-03-17 12:10:00,39.33,39.36,39.1,39.22,383070.0,36.2991,36.3268,36.0869,36.1976,383070.0
2020-03-17 12:15:00,39.24,39.24,38.84,38.88,462201.0,36.2161,36.2161,35.8469,35.8838,462201.0
2020-03-17 12:20:00,38.91,38.93,38.51,38.67,374439.0,35.9115,35.93,35.5423,35.69,374439.0
2020-03-17 12:25:00,38.67,38.68,38.52,38.58,283068.0,35.69,35.6992,35.5515,35.6069,283068.0
2020-03-17 12:30:00,38.58,38.78,38.5,38.65,286695.0,35.6069,35.7915,35.5331,35.6715,286695.0
2020-03-17 12:35:00,38.63,38.69,38.51,38.57,239079.0,35.6531,35.7084,35.5423,35.5977,239079.0
2020-03-17 12:40:00,38.57,38.61,38.44,38.5,403050.0,35.5977,35.6346,35.4777,35.5331,403050.0
2020-03-17 12:45:00,38.5,38.51,38.27,38.27,348357.0,35.5331,35.5423,35.3208,35.3208,348357.0
2020-03-17 12:50:00,38.27,38.48,38.09,38.46,341088.0,35.3208,35.5146,35.1547,35.4962,341088.0
2020-03-17 12:55:00,38.47,38.55,38.27,38.32,514791.0,35.5054,35.5792,35.3208,35.367,514791.0
2020-03-17 13:00:00,38.32,38.74,38.29,38.57,282567.0,35.367,35.7546,35.3393,35.5977,282567.0
2020-03-17 13:05:00,38.56,38.66,38.44,38.47,267579.0,35.5885,35.6808,35.4777,35.5054,267579.0
2020-03-17 13:10:00,38.51,38.51,38.26,38.27,251898.0,35.5423,35.5423,35.3116,35.3208,251898.0
2020-03-17 13:15:00,38.26,38.32,38.15,38.2,364518.0,35.3116,35.367,35.2101,35.2562,364518.0
2020-03-17 13:20:00,38.19,38.45,38.15,38.43,370344.0,35.247,35.4869,35.2101,35.4685,370344.0
2020-03-17 13:25:00,38.43,38.58,38.29,38.5,175269.0,35.4685,35.6069,35.3393,35.5331,175269.0
2020-03-17 13:30:00,38.52,38.83,38.46,38.7,208215.0,35.5515,35.8377,35.4962,35.7177,208215.0
2020-03-17 13:35:00,38.71,38.82,38.61,38.74,190947.0,35.7269,35.8284,35.6346,35.7546,190947.0
2020-03-17 13:40:00,38.74,38.81,38.58,38.68,260382.0,35.7546,35.8192,35.6069,35.6992,260382.0
2020-03-17 13:45:00,38.67,38.76,38.55,38.57,265677.0,35.69,35.7731,35.5792,35.5977,265677.0
2020-03-17 13:50:00,38.6,38.72,38.52,38.62,322725.0,35.6254,35.7361,35.5515,35.6438,322725.0
2020-03-17 13:55:00,38.6,38.78,38.56,38.67,183321.0,35.6254,35.7915,35.5885,35.69,183321.0
2020-03-17 14:00:00,38.67,38.87,38.45,38.85,258876.0,35.69,35.8746,35.4869,35.8561,258876.0
2020-03-17 14:05:00,38.84,38.96,38.79,38.94,263232.0,35.8469,35.9576,35.8007,35.9392,263232.0
2020-03-17 14:10:00,38.95,39.02,38.83,38.91,285432.0,35.9484,36.013,35.8377,35.9115,285432.0
2020-03-17 14:15:00,38.9,39.12,38.84,39.05,259698.0,35.9023,36.1053,35.8469,36.0407,259698.0
2020-03-17 14:20:00,39.08,39.15,38.85,38.88,324351.0,36.0684,36.133,35.8561,35.8838,324351.0
2020-03-17 14:25:00,38.91,39.14,38.82,39.05,252240.0,35.9115,36.1238,35.8284,36.0407,252240.0
2020-03-17 14:30:00,39.06,39.33,39.05,39.24,378336.0,36.0499,36.2991,36.0407,36.2161,378336.0
2020-03-17 14:35:00,39.24,39.37,39.13,39.32,311742.0,36.2161,36.336,36.1145,36.2899,311742.0
2020-03-17 14:40:00,39.32,39.33,39.01,39.01,470886.0,36.2899,36.2991,36.0038,36.0038,470886.0
2020-03-17 14:45:00,39.01,39.02,38.66,38.72,478674.0,36.0038,36.013,35.6808,35.7361,478674.0
2020-03-17 14:50:00,38.73,38.86,38.55,38.66,374454.0,35.7454,35.8653,35.5792,35.6808,374454.0
2020-03-17 14:55:00,38.67,38.79,38.57,38.77,284862.0,35.69,35.8007,35.5977,35.7823,284862.0
2020-03-17 15:00:00,38.76,38.83,38.35,38.52,420672.0,35.7731,35.8377,35.3946,35.5515,420672.0
2020-03-17 15:05:00,38.52,38.81,38.42,38.64,332319.0,35.5515,35.8192,35.4593,35.6623,332319.0
2020-03-17 15:10:00,38.64,39.24,38.62,39.23,386640.0,35.6623,36.2161,35.6438,36.2068,386640.0
2020-03-17 15:15:00,39.21,39.26,38.94,39.1,397542.0,36.1884,36.2345,35.9392,36.0869,397542.0
2020-03-17 15:20:00,39.11,39.18,38.86,39.15,339771.0,36.0961,36.1607,35.8653,36.133,339771.0
2020-03-17 15:25:00,39.17,39.17,38.83,38.99,324927.0,36.1515,36.1515,35.8377,35.9853,324927.0
2020-03-17 15:30:00,39.0,39.31,38.96,39.2,442221.0,35.9946,36.2807,35.9576,36.1791,442221.0
2020-03-17 15:35:00,39.19,39.36,39.17,39.24,548106.0,36.1699,36.3268,36.1515,36.2161,548106.0
2020-03-17 15:40:00,39.24,39.63,39.24,39.53,704238.0,36.2161,36.576,36.2161,36.4837,704238.0
2020-03-17 15:45:00,39.51,39.63,39.37,39.48,909861.0,36.4653,36.576,36.336,36.4376,909861.0
2020-03-17 15:50:00,39.47,39.56,39.04,39.32,1102260.0,36.4283,36.5114,36.0315,36.2899,1102260.0
2020-03-17 15:55:00,39.32,39.76,39.17,39.73,2447838.0,36.2899,36.696,36.1515,36.6683,2447838.0
2020-03-18 09:30:00,38.33,39.75,38.17,39.7,2249811.0,35.3762,36.6868,35.2285,36.6406,2249811.0
2020-03-18 09:35:00,39.74,40.3,39.32,39.56,1394523.0,36.6775,37.1944,36.2899,36.5114,1394523.0
2020-03-18 09:40:00,39.53,39.93,39.35,39.48,771618.0,36.4837,36.8529,36.3176,36.4376,771618.0
2020-03-18 09:45:00,39.5,40.14,39.4,40.13,942048.0,36.456,37.0467,36.3637,37.0375,942048.0
2020-03-18 09:50:00,40.13,40.6,40.07,40.58,1453701.0,37.0375,37.4713,36.9821,37.4528,1453701.0
2020-03-18 09:55:00,40.57,40.86,40.16,40.83,1091388.0,37.4436,37.7112,37.0652,37.6835,1091388.0
2020-03-18 10:00:00,40.83,41.32,40.61,41.29,1523796.0,37.6835,38.1358,37.4805,38.1081,1523796.0
2020-03-18 10:05:00,41.26,41.53,41.03,41.11,870456.0,38.0804,38.3296,37.8681,37.942,870456.0
2020-03-18 10:10:00,41.1,41.54,41.09,41.51,909006.0,37.9327,38.3388,37.9235,38.3111,909006.0
2020-03-18 10:15:00,41.5,41.66,41.41,41.48,1108989.0,38.3019,38.4496,38.2188,38.2834,1108989.0
2020-03-18 10:20:00,41.48,41.64,41.41,41.64,796059.0,38.2834,38.4311,38.2188,38.4311,796059.0
2020-03-18 10:25:00,41.64,42.01,41.64,41.94,1345428.0,38.4311,38.7726,38.4311,38.708,1345428.0
2020-03-18 10:30:00,41.94,42.43,41.9,42.07,1161339.0,38.708,39.1602,38.6711,38.828,1161339.0
2020-03-18 10:35:00,42.06,42.14,41.56,42.11,1043451.0,38.8187,38.8926,38.3573,38.8649,1043451.0
2020-03-18 10:40:00,42.1,42.32,42.04,42.11,983922.0,38.8557,39.0587,38.8003,38.8649,983922.0
2020-03-18 10:45:00,42.11,42.28,42.0,42.13,603384.0,38.8649,39.0218,38.7634,38.8834,603384.0
2020-03-18 10:50:00,42.12,42.12,41.74,42.0,703782.0,38.8741,38.8741,38.5234,38.7634,703782.0
2020-03-18 10:55:00,41.98,42.35,41.96,42.29,1028370.0,38.7449,39.0864,38.7265,39.031,1028370.0
2020-03-18 11:00:00,42.27,42.65,42.27,42.45,1393956.0,39.0126,39.3633,39.0126,39.1787,1393956.0
2020-03-18 11:05:00,42.44,42.55,42.15,42.15,1119039.0,39.1695,39.271,38.9018,38.9018,1119039.0
2020-03-18 11:10:00,42.15,42.19,41.44,41.67,1236015.0,38.9018,38.9387,38.2465,38.4588,1236015.0
2020-03-18 11:15:00,41.64,42.29,41.54,42.29,914511.0,38.4311,39.031,38.3388,39.031,914511.0
2020-03-18 11:20:00,42.29,42.64,42.21,42.4,1079523.0,39.031,39.354,38.9572,39.1325,1079523.0
2020-03-18 11:25:00,42.41,42.69,42.05,42.13,679257.0,39.1418,39.4002,38.8095,38.8834,679257.0
2020-03-18 11:30:00,42.11,42.32,42.07,42.23,693504.0,38.8649,39.0587,38.828,38.9756,693504.0
2020-03-18 11:35:00,42.25,42.3,41.93,41.95,627534.0,38.9941,39.0403,38.6988,38.7172,627534.0
2020-03-18 11:40:00,41.94,42.0,41.76,41.82,635973.0,38.708,38.7634,38.5419,38.5972,635973.0
2020-03-18 11:45:00,41.81,42.0,41.71,41.92,529593.0,38.588,38.7634,38.4957,38.6895,529593.0
2020-03-18 11:50:00,41.95,42.25,41.89,42.15,544623.0,38.7172,38.9941,38.6618,38.9018,544623.0
2020-03-18 11:55:00,42.17,42.25,41.91,42.07,490833.0,38.9203,38.9941,38.6803,38.828,490833.0
2020-03-18 12:00:00,42.07,42.25,41.95,42.19,570243.0,38.828,38.9941,38.7172,38.9387,570243.0
2020-03-18 12:05:00,42.19,42.32,41.97,42.12,599502.0,38.9387,39.0587,38.7357,38.8741,599502.0
2020-03-18 12:10:00,42.13,42.22,41.84,41.86,415887.0,38.8834,38.9664,38.6157,38.6342,415887.0
2020-03-18 12:15:00,41.86,41.87,41.53,41.61,654669.0,38.6342,38.6434,38.3296,38.4034,654669.0
2020-03-18 12:20:00,41.62,41.63,41.38,41.48,630684.0,38.4127,38.4219,38.1911,38.2834,630684.0
2020-03-18 12:25:00,41.49,41.76,41.41,41.47,532353.0,38.2927,38.5419,38.2188,38.2742,532353.0
2020-03-18 12:30:00,41.47,41.69,41.41,41.64,539388.0,38.2742,38.4773,38.2188,38.4311,539388.0
2020-03-18 12:35:00,41.66,42.03,41.48,41.98,557517.0,38.4496,38.7911,38.2834,38.7449,557517.0
2020-03-18 12:40:00,41.98,42.15,41.73,42.15,417990.0,38.7449,38.9018,38.5142,38.9018,417990.0
2020-03-18 12:45:00,42.15,42.27,41.83,42.02,733470.0,38.9018,39.0126,38.6065,38.7818,733470.0
2020-03-18 12:50:00,42.0,42.28,41.98,42.03,423030.0,38.7634,39.0218,38.7449,38.7911,423030.0
2020-03-18 12:55:00,42.04,42.07,41.94,41.95,90879.0,38.8003,38.828,38.708,38.7172,90879.0
2020-03-18 13:00:00,41.95,41.95,41.95,41.95,0.0,38.7172,38.7172,38.7172,38.7172,0.0
2020-03-18 13:05:00,41.95,41.95,41.95,41.95,0.0,38.7172,38.7172,38.7172,38.7172,0.0
2020-03-18 13:10:00,41.53,42.18,41.53,41.77,896934.0,38.3296,38.9295,38.3296,38.5511,896934.0
2020-03-18 13:15:00,41.77,41.81,41.34,41.47,623655.0,38.5511,38.588,38.1542,38.2742,623655.0
2020-03-18 13:20:00,41.48,41.48,41.01,41.19,677469.0,38.2834,38.2834,37.8497,38.0158,677469.0
2020-03-18 13:25:00,41.21,41.27,40.69,40.73,510000.0,38.0342,38.0896,37.5543,37.5912,510000.0
2020-03-18 13:30:00,40.73,40.85,40.2,40.31,721230.0,37.5912,37.702,37.1021,37.2036,721230.0
2020-03-18 13:35:00,40.31,41.33,40.29,41.22,742995.0,37.2036,38.145,37.1851,38.0435,742995.0
2020-03-18 13:40:00,41.22,41.66,41.01,41.09,607689.0,38.0435,38.4496,37.8497,37.9235,607689.0
2020-03-18 13:45:00,41.08,41.4,40.95,41.35,461964.0,37.9143,38.2096,37.7943,38.1635,461964.0
2020-03-18 13:50:00,41.38,41.44,41.15,41.29,266073.0,38.1911,38.2465,37.9789,38.1081,266073.0
2020-03-18 13:55:00,41.28,41.31,41.01,41.15,305889.0,38.0989,38.1265,37.8497,37.9789,305889.0
2020-03-18 14:00:00,41.17,41.25,40.82,40.84,383601.0,37.9973,38.0712,37.6743,37.6928,383601.0
2020-03-18 14:05:00,40.87,41.18,40.79,40.82,340107.0,37.7205,38.0066,37.6466,37.6743,340107.0
2020-03-18 14:10:00,40.82,40.83,40.58,40.73,393309.0,37.6743,37.6835,37.4528,37.5912,393309.0
2020-03-18 14:15:00,40.76,41.0,40.5,40.54,500259.0,37.6189,37.8404,37.379,37.4159,500259.0
2020-03-18 14:20:00,40.53,40.73,40.34,40.4,519093.0,37.4067,37.5912,37.2313,37.2867,519093.0
2020-03-18 14:25:00,40.37,40.51,40.25,40.4,396801.0,37.259,37.3882,37.1482,37.2867,396801.0
2020-03-18 14:30:00,40.4,40.49,39.89,40.12,648345.0,37.2867,37.3697,36.816,37.0282,648345.0
2020-03-18 14:35:00,40.12,40.66,40.07,40.58,824592.0,37.0282,37.5266,36.9821,37.4528,824592.0
2020-03-18 14:40:00,40.6,40.63,40.0,40.31,767853.0,37.4713,37.4989,36.9175,37.2036,767853.0
2020-03-18 14:45:00,40.3,40.39,40.07,40.17,405696.0,37.1944,37.2774,36.9821,37.0744,405696.0
2020-03-18 14:50:00,40.16,40.4,40.03,40.37,485661.0,37.0652,37.2867,36.9452,37.259,485661.0
2020-03-18 14:55:00,40.38,40.65,40.26,40.56,604932.0,37.2682,37.5174,37.1575,37.4343,604932.0
2020-03-18 15:00:00,40.54,40.74,40.44,40.59,515493.0,37.4159,37.6005,37.3236,37.462,515493.0
2020-03-18 15:05:00,40.62,40.74,40.39,40.46,491874.0,37.4897,37.6005,37.2774,37.342,491874.0
2020-03-18 15:10:00,40.5,40.72,40.44,40.54,516141.0,37.379,37.582,37.3236,37.4159,516141.0
2020-03-18 15:15:00,40.55,40.56,40.13,40.36,482481.0,37.4251,37.4343,37.0375,37.2498,482481.0
2020-03-18 15:20:00,40.36,40.36,39.77,39.79,721263.0,37.2498,37.2498,36.7052,36.7237,721263.0
2020-03-18 15:25:00,39.76,40.11,39.42,39.42,763032.0,36.696,37.019,36.3822,36.3822,763032.0
2020-03-18 15:30:00,39.44,39.9,39.37,39.77,710238.0,36.4006,36.8252,36.336,36.7052,710238.0
2020-03-18 15:35:00,39.77,39.8,39.49,39.63,727098.0,36.7052,36.7329,36.4468,36.576,727098.0
2020-03-18 15:40:00,39.63,40.49,39.6,40.4,808626.0,36.576,37.3697,36.5483,37.2867,808626.0
2020-03-18 15:45:00,40.41,40.47,39.8,40.44,1101342.0,37.2959,37.3513,36.7329,37.3236,1101342.0
2020-03-18 15:50:00,40.45,40.88,40.26,40.78,1414650.0,37.3328,37.7297,37.1575,37.6374,1414650.0
2020-03-18 15:55:00,40.75,40.96,40.2,40.87,2274966.0,37.6097,37.8035,37.1021,37.7205,2274966.0
2020-03-19 09:30:00,41.49,41.52,41.06,41.13,1837410.0,38.4658,38.4936,38.0671,38.132,1837410.0
2020-03-19 09:35:00,41.09,42.0,41.08,41.94,1157160.0,38.0949,38.9386,38.0857,38.883,1157160.0
2020-03-19 09:40:00,41.95,42.2,41.83,42.17,1422246.0,38.8923,39.124,38.781,39.0962,1422246.0
2020-03-19 09:45:00,42.17,42.33,42.02,42.08,1223292.0,39.0962,39.2446,38.9571,39.0128,1223292.0
2020-03-19 09:50:00,42.07,42.09,41.21,41.3,1050669.0,39.0035,39.022,38.2062,38.2896,1050669.0
2020-03-19 09:55:00,41.29,41.77,41.22,41.63,886116.0,38.2804,38.7254,38.2155,38.5956,886116.0
2020-03-19 10:00:00,41.57,41.79,41.31,41.57,542421.0,38.54,38.7439,38.2989,38.54,542421.0
2020-03-19 10:05:00,41.58,41.83,41.42,41.73,527643.0,38.5492,38.781,38.4009,38.6883,527643.0
2020-03-19 10:10:00,41.73,41.91,41.35,41.77,576780.0,38.6883,38.8552,38.336,38.7254,576780.0
2020-03-19 10:15:00,41.75,41.94,41.37,41.41,396789.0,38.7068,38.883,38.3545,38.3916,396789.0
2020-03-19 10:20:00,41.4,41.68,41.4,41.47,315465.0,38.3823,38.6419,38.3823,38.4472,315465.0
2020-03-19 10:25:00,41.48,41.62,41.21,41.57,436866.0,38.4565,38.5863,38.2062,38.54,436866.0
2020-03-19 10:30:00,41.55,41.74,41.47,41.64,394383.0,38.5214,38.6976,38.4472,38.6048,394383.0
2020-03-19 10:35:00,41.65,41.66,41.15,41.3,517524.0,38.6141,38.6234,38.1506,38.2896,517524.0
2020-03-19 10:40:00,41.3,41.64,41.29,41.39,478617.0,38.2896,38.6048,38.2804,38.3731,478617.0
2020-03-19 10:45:00,41.4,41.47,41.03,41.19,320298.0,38.3823,38.4472,38.0393,38.1876,320298.0
2020-03-19 10:50:00,41.19,41.53,41.14,41.48,324270.0,38.1876,38.5029,38.1413,38.4565,324270.0
2020-03-19 10:55:00,41.5,41.64,41.22,41.22,250080.0,38.4751,38.6048,38.2155,38.2155,250080.0
2020-03-19 11:00:00,41.22,41.33,40.86,40.98,858732.0,38.2155,38.3174,37.8817,37.993,858732.0
2020-03-19 11:05:00,41.02,41.49,40.94,41.0,654411.0,38.03,38.4658,37.9559,38.0115,654411.0
2020-03-19 11:10:00,40.97,41.3,40.93,41.19,308796.0,37.9837,38.2896,37.9466,38.1876,308796.0
2020-03-19 11:15:00,41.19,41.31,41.01,41.02,207984.0,38.1876,38.2989,38.0208,38.03,207984.0
2020-03-19 11:20:00,41.04,41.2,40.89,41.03,381300.0,38.0486,38.1969,37.9095,38.0393,381300.0
2020-03-19 11:25:00,41.06,41.59,41.01,41.57,553335.0,38.0671,38.5585,38.0208,38.54,553335.0
2020-03-19 11:30:00,41.53,41.53,41.13,41.35,320148.0,38.5029,38.5029,38.132,38.336,320148.0
2020-03-19 11:35:00,41.37,41.57,41.2,41.34,270669.0,38.3545,38.54,38.1969,38.3267,270669.0
2020-03-19 11:40:00,41.38,41.41,41.12,41.24,355071.0,38.3638,38.3916,38.1228,38.234,355071.0
2020-03-19 11:45:00,41.24,41.38,41.17,41.28,464985.0,38.234,38.3638,38.1691,38.2711,464985.0
2020-03-19 11:50:00,41.26,41.36,41.15,41.27,474888.0,38.2525,38.3453,38.1506,38.2618,474888.0
2020-03-19 11:55:00,41.26,41.29,40.72,40.89,320268.0,38.2525,38.2804,37.7519,37.9095,320268.0
2020-03-19 12:00:00,40.89,41.28,40.81,41.18,797229.0,37.9095,38.2711,37.8353,38.1784,797229.0
2020-03-19 12:05:00,41.19,41.49,40.92,40.98,435981.0,38.1876,38.4658,37.9373,37.993,435981.0
2020-03-19 12:10:00,40.97,41.28,40.81,41.24,251610.0,37.9837,38.2711,37.8353,38.234,251610.0
2020-03-19 12:15:00,41.23,41.23,40.92,41.11,304869.0,38.2247,38.2247,37.9373,38.1135,304869.0
2020-03-19 12:20:00,41.08,41.37,41.06,41.2,267294.0,38.0857,38.3545,38.0671,38.1969,267294.0
2020-03-19 12:25:00,41.16,41.57,41.11,41.51,318888.0,38.1598,38.54,38.1135,38.4843,318888.0
2020-03-19 12:30:00,41.49,41.54,41.05,41.17,230871.0,38.4658,38.5121,38.0579,38.1691,230871.0
2020-03-19 12:35:00,41.19,41.33,41.14,41.25,215100.0,38.1876,38.3174,38.1413,38.2433,215100.0
2020-03-19 12:40:00,41.25,41.38,41.08,41.13,337488.0,38.2433,38.3638,38.0857,38.132,337488.0
2020-03-19 12:45:00,41.16,41.44,41.1,41.18,303039.0,38.1598,38.4194,38.1042,38.1784,303039.0
2020-03-19 12:50:00,41.19,41.6,41.15,41.57,288129.0,38.1876,38.5678,38.1506,38.54,288129.0
2020-03-19 12:55:00,41.58,41.6,41.23,41.41,217599.0,38.5492,38.5678,38.2247,38.3916,217599.0
2020-03-19 13:00:00,41.42,41.47,41.18,41.35,184794.0,38.4009,38.4472,38.1784,38.336,184794.0
2020-03-19 13:05:00,41.36,41.4,41.17,41.17,241389.0,38.3453,38.3823,38.1691,38.1691,241389.0
2020-03-19 13:10:00,41.18,41.3,41.03,41.03,240321.0,38.1784,38.2896,38.0393,38.0393,240321.0
2020-03-19 13:15:00,41.04,41.18,40.9,41.09,316944.0,38.0486,38.1784,37.9188,38.0949,316944.0
2020-03-19 13:20:00,41.06,41.44,41.06,41.37,369573.0,38.0671,38.4194,38.0671,38.3545,369573.0
2020-03-19 13:25:00,41.38,41.44,41.24,41.35,326676.0,38.3638,38.4194,38.234,38.336,326676.0
2020-03-19 13:30:00,41.35,41.44,41.17,41.24,277614.0,38.336,38.4194,38.1691,38.234,277614.0
2020-03-19 13:35:00,41.24,41.27,41.1,41.11,222498.0,38.234,38.2618,38.1042,38.1135,222498.0
2020-03-19 13:40:00,41.11,41.29,40.98,41.21,282369.0,38.1135,38.2804,37.993,38.2062,282369.0
2020-03-19 13:45:00,41.19,41.39,41.16,41.18,265239.0,38.1876,38.3731,38.1598,38.1784,265239.0
2020-03-19 13:50:00,41.22,41.5,41.2,41.47,355833.0,38.2155,38.4751,38.1969,38.4472,355833.0
2020-03-19 13:55:00,41.49,41.56,41.26,41.29,383310.0,38.4658,38.5307,38.2525,38.2804,383310.0
2020-03-19 14:00:00,41.3,41.41,41.06,41.1,353226.0,38.2896,38.3916,38.0671,38.1042,353226.0
2020-03-19 14:05:00,41.1,41.16,40.93,40.93,249897.0,38.1042,38.1598,37.9466,37.9466,249897.0
2020-03-19 14:10:00,40.92,41.07,40.81,40.95,256662.0,37.9373,38.0764,37.8353,37.9651,256662.0
2020-03-19 14:15:00,40.99,41.13,40.78,41.05,310470.0,38.0022,38.132,37.8075,38.0579,310470.0
2020-03-19 14:20:00,41.04,41.18,40.92,41.14,214533.0,38.0486,38.1784,37.9373,38.1413,214533.0
2020-03-19 14:25:00,41.12,41.2,40.87,40.96,289395.0,38.1228,38.1969,37.891,37.9744,289395.0
2020-03-19 14:30:00,40.95,41.04,40.81,40.97,536730.0,37.9651,38.0486,37.8353,37.9837,536730.0
2020-03-19 14:35:00,40.96,41.02,40.8,40.95,366345.0,37.9744,38.03,37.8261,37.9651,366345.0
2020-03-19 14:40:00,40.95,41.11,40.81,40.96,379359.0,37.9651,38.1135,37.8353,37.9744,379359.0
2020-03-19 14:45:00,40.94,40.97,40.72,40.83,375693.0,37.9559,37.9837,37.7519,37.8539,375693.0
2020-03-19 14:50:00,40.82,40.85,40.36,40.5,694539.0,37.8446,37.8724,37.4181,37.5479,694539.0
2020-03-19 14:55:00,40.53,40.57,40.36,40.37,295443.0,37.5758,37.6128,37.4181,37.4274,295443.0
2020-03-19 15:00:00,40.37,40.39,39.85,39.9,671400.0,37.4274,37.446,36.9453,36.9917,671400.0
2020-03-19 15:05:00,39.97,40.09,39.63,39.63,432207.0,37.0566,37.1678,36.7414,36.7414,432207.0
2020-03-19 15:10:00,39.63,39.75,39.48,39.66,648111.0,36.7414,36.8526,36.6023,36.7692,648111.0
2020-03-19 15:15:00,39.67,39.97,39.57,39.82,508974.0,36.7784,37.0566,36.6857,36.9175,508974.0
2020-03-19 15:20:00,39.83,39.91,39.55,39.82,467826.0,36.9268,37.0009,36.6672,36.9175,467826.0
2020-03-19 15:25:00,39.81,40.03,39.75,39.91,484932.0,36.9082,37.1122,36.8526,37.0009,484932.0
2020-03-19 15:30:00,39.92,40.12,39.8,39.93,502767.0,37.0102,37.1956,36.899,37.0195,502767.0
2020-03-19 15:35:00,39.93,40.14,39.8,40.14,558906.0,37.0195,37.2142,36.899,37.2142,558906.0
2020-03-19 15:40:00,40.12,40.35,39.99,40.34,551211.0,37.1956,37.4089,37.0751,37.3996,551211.0
2020-03-19 15:45:00,40.34,40.35,40.02,40.04,630243.0,37.3996,37.4089,37.1029,37.1215,630243.0
2020-03-19 15:50:00,40.03,40.03,39.38,39.54,1029021.0,37.1122,37.1122,36.5096,36.6579,1029021.0
2020-03-19 15:55:00,39.56,40.01,39.21,39.8,2342721.0,36.6765,37.0937,36.352,36.899,2342721.0
2020-03-20 09:30:00,39.83,40.6,39.53,40.6,5450886.0,36.9268,37.6407,36.6486,37.6407,5450886.0
2020-03-20 09:35:00,40.6,40.93,40.09,40.22,682236.0,37.6407,37.9466,37.1678,37.2884,682236.0
2020-03-20 09:40:00,40.24,40.4,39.79,39.9,683193.0,37.3069,37.4552,36.8897,36.9917,683193.0
2020-03-20 09:45:00,39.86,40.0,39.67,39.9,731931.0,36.9546,37.0844,36.7784,36.9917,731931.0
2020-03-20 09:50:00,39.87,39.88,39.54,39.72,479871.0,36.9639,36.9731,36.6579,36.8248,479871.0
2020-03-20 09:55:00,39.7,39.83,39.59,39.66,396477.0,36.8063,36.9268,36.7043,36.7692,396477.0
2020-03-20 10:00:00,39.65,39.68,39.5,39.6,427074.0,36.7599,36.7877,36.6208,36.7135,427074.0
2020-03-20 10:05:00,39.62,39.62,39.2,39.43,559959.0,36.7321,36.7321,36.3427,36.5559,559959.0
2020-03-20 10:10:00,39.43,39.61,39.11,39.14,459504.0,36.5559,36.7228,36.2593,36.2871,459504.0
2020-03-20 10:15:00,39.14,39.38,38.93,39.36,700899.0,36.2871,36.5096,36.0924,36.491,700899.0
2020-03-20 10:20:00,39.34,39.65,39.33,39.56,466281.0,36.4725,36.7599,36.4632,36.6765,466281.0
2020-03-20 10:25:00,39.56,39.67,39.5,39.54,252537.0,36.6765,36.7784,36.6208,36.6579,252537.0
2020-03-20 10:30:00,39.56,39.67,39.42,39.44,494490.0,36.6765,36.7784,36.5467,36.5652,494490.0
2020-03-20 10:35:00,39.45,39.54,39.33,39.5,378360.0,36.5745,36.6579,36.4632,36.6208,378360.0
2020-03-20 10:40:00,39.48,39.5,39.11,39.12,446793.0,36.6023,36.6208,36.2593,36.2685,446793.0
2020-03-20 10:45:00,39.14,39.18,38.82,38.98,493887.0,36.2871,36.3242,35.9904,36.1387,493887.0
2020-03-20 10:50:00,38.95,39.12,38.88,39.04,529503.0,36.1109,36.2685,36.046,36.1944,529503.0
2020-03-20 10:55:00,39.04,39.07,38.82,38.97,461772.0,36.1944,36.2222,35.9904,36.1295,461772.0
2020-03-20 11:00:00,38.96,39.03,38.74,38.92,557655.0,36.1202,36.1851,35.9162,36.0831,557655.0
2020-03-20 11:05:00,38.92,39.02,38.76,38.81,327156.0,36.0831,36.1758,35.9348,35.9811,327156.0
2020-03-20 11:10:00,38.81,39.02,38.76,38.82,340245.0,35.9811,36.1758,35.9348,35.9904,340245.0
2020-03-20 11:15:00,38.82,38.96,38.79,38.8,483999.0,35.9904,36.1202,35.9626,35.9719,483999.0
2020-03-20 11:20:00,38.8,38.83,38.5,38.56,584523.0,35.9719,35.9997,35.6937,35.7494,584523.0
2020-03-20 11:25:00,38.54,38.71,38.37,38.4,411102.0,35.7308,35.8884,35.5732,35.601,411102.0
2020-03-20 11:30:00,38.41,38.45,38.18,38.22,432744.0,35.6103,35.6474,35.397,35.4341,432744.0
2020-03-20 11:35:00,38.22,38.43,38.09,38.38,596478.0,35.4341,35.6288,35.3136,35.5825,596478.0
2020-03-20 11:40:00,38.4,38.66,38.36,38.54,483660.0,35.601,35.8421,35.5639,35.7308,483660.0
2020-03-20 11:45:00,38.55,38.55,38.33,38.44,336114.0,35.7401,35.7401,35.5361,35.6381,336114.0
2020-03-20 11:50:00,38.44,38.58,38.27,38.3,258906.0,35.6381,35.7679,35.4805,35.5083,258906.0
2020-03-20 11:55:00,38.28,38.57,38.21,38.47,299520.0,35.4898,35.7586,35.4249,35.6659,299520.0
2020-03-20 12:00:00,38.46,38.52,38.23,38.3,233631.0,35.6566,35.7123,35.4434,35.5083,233631.0
2020-03-20 12:05:00,38.28,38.35,38.15,38.23,338688.0,35.4898,35.5547,35.3692,35.4434,338688.0
2020-03-20 12:10:00,38.22,38.42,38.19,38.35,394512.0,35.4341,35.6196,35.4063,35.5547,394512.0
2020-03-20 12:15:00,38.35,38.55,38.35,38.47,310140.0,35.5547,35.7401,35.5547,35.6659,310140.0
2020-03-20 12:20:00,38.48,38.57,38.3,38.31,379386.0,35.6752,35.7586,35.5083,35.5176,379386.0
2020-03-20 12:25:00,38.31,38.34,38.15,38.26,391710.0,35.5176,35.5454,35.3692,35.4712,391710.0
2020-03-20 12:30:00,38.27,38.33,38.05,38.24,395643.0,35.4805,35.5361,35.2765,35.4527,395643.0
2020-03-20 12:35:00,38.25,38.45,38.18,38.33,352380.0,35.4619,35.6474,35.397,35.5361,352380.0
2020-03-20 12:40:00,38.32,38.67,38.31,38.53,365979.0,35.5268,35.8513,35.5176,35.7215,365979.0
2020-03-20 12:45:00,38.53,38.59,38.42,38.46,332631.0,35.7215,35.7772,35.6196,35.6566,332631.0
2020-03-20 12:50:00,38.44,38.62,38.4,38.57,309183.0,35.6381,35.805,35.601,35.7586,309183.0
2020-03-20 12:55:00,38.59,38.74,38.4,38.43,203202.0,35.7772,35.9162,35.601,35.6288,203202.0
2020-03-20 13:00:00,38.43,38.54,38.41,38.45,287628.0,35.6288,35.7308,35.6103,35.6474,287628.0
2020-03-20 13:05:00,38.45,38.58,38.39,38.56,135360.0,35.6474,35.7679,35.5917,35.7494,135360.0
2020-03-20 13:10:00,38.54,38.63,38.37,38.38,166188.0,35.7308,35.8142,35.5732,35.5825,166188.0
2020-03-20 13:15:00,38.39,38.55,38.34,38.45,195048.0,35.5917,35.7401,35.5454,35.6474,195048.0
2020-03-20 13:20:00,38.48,38.53,38.39,38.47,130734.0,35.6752,35.7215,35.5917,35.6659,130734.0
2020-03-20 13:25:00,38.48,38.52,38.32,38.37,366615.0,35.6752,35.7123,35.5268,35.5732,366615.0
2020-03-20 13:30:00,38.38,38.47,38.35,38.41,192813.0,35.5825,35.6659,35.5547,35.6103,192813.0
2020-03-20 13:35:00,38.4,38.54,38.33,38.49,286122.0,35.601,35.7308,35.5361,35.6845,286122.0
2020-03-20 13:40:00,38.48,38.58,38.4,38.51,190611.0,35.6752,35.7679,35.601,35.703,190611.0
2020-03-20 13:45:00,38.53,38.76,38.53,38.6,265245.0,35.7215,35.9348,35.7215,35.7864,265245.0
2020-03-20 13:50:00,38.6,38.93,38.6,38.72,351576.0,35.7864,36.0924,35.7864,35.8977,351576.0
2020-03-20 13:55:00,38.72,38.77,38.61,38.64,209832.0,35.8977,35.944,35.7957,35.8235,209832.0
2020-03-20 14:00:00,38.64,38.8,38.61,38.77,302304.0,35.8235,35.9719,35.7957,35.944,302304.0
2020-03-20 14:05:00,38.76,39.0,38.73,38.94,270750.0,35.9348,36.1573,35.907,36.1017,270750.0
2020-03-20 14:10:00,38.95,39.0,38.81,38.92,273051.0,36.1109,36.1573,35.9811,36.0831,273051.0
2020-03-20 14:15:00,38.92,38.98,38.89,38.9,341610.0,36.0831,36.1387,36.0553,36.0646,341610.0
2020-03-20 14:20:00,38.91,38.96,38.62,38.62,305703.0,36.0738,36.1202,35.805,35.805,305703.0
2020-03-20 14:25:00,38.64,38.67,38.44,38.52,287775.0,35.8235,35.8513,35.6381,35.7123,287775.0
2020-03-20 14:30:00,38.52,38.64,38.38,38.38,224169.0,35.7123,35.8235,35.5825,35.5825,224169.0
2020-03-20 14:35:00,38.42,38.52,38.34,38.48,310479.0,35.6196,35.7123,35.5454,35.6752,310479.0
2020-03-20 14:40:00,38.49,38.63,38.42,38.54,134112.0,35.6845,35.8142,35.6196,35.7308,134112.0
2020-03-20 14:45:00,38.53,38.7,38.51,38.63,138222.0,35.7215,35.8791,35.703,35.8142,138222.0
2020-03-20 14:50:00,38.66,38.69,38.34,38.36,244761.0,35.8421,35.8699,35.5454,35.5639,244761.0
2020-03-20 14:55:00,38.36,38.39,38.18,38.39,426249.0,35.5639,35.5917,35.397,35.5917,426249.0
2020-03-20 15:00:00,38.34,38.46,38.18,38.21,243522.0,35.5454,35.6566,35.397,35.4249,243522.0
2020-03-20 15:05:00,38.22,38.42,38.19,38.26,230319.0,35.4341,35.6196,35.4063,35.4712,230319.0
2020-03-20 15:10:00,38.27,38.49,38.17,38.32,265239.0,35.4805,35.6845,35.3878,35.5268,265239.0
2020-03-20 15:15:00,38.33,38.34,38.05,38.06,291336.0,35.5361,35.5454,35.2765,35.2858,291336.0
2020-03-20 15:20:00,38.05,38.2,38.02,38.16,385980.0,35.2765,35.4156,35.2487,35.3785,385980.0
2020-03-20 15:25:00,38.17,38.78,38.1,38.58,613479.0,35.3878,35.9533,35.3229,35.7679,613479.0
2020-03-20 15:30:00,38.56,38.74,38.45,38.65,394122.0,35.7494,35.9162,35.6474,35.8328,394122.0
2020-03-20 15:35:00,38.65,38.67,38.29,38.34,405504.0,35.8328,35.8513,35.499,35.5454,405504.0
2020-03-20 15:40:00,38.33,38.4,38.02,38.04,529098.0,35.5361,35.601,35.2487,35.2673,529098.0
2020-03-20 15:45:00,38.04,38.12,37.67,37.73,954747.0,35.2673,35.3414,34.9242,34.9798,954747.0
2020-03-20 15:50:00,37.71,37.73,37.3,37.53,1302825.0,34.9613,34.9798,34.5812,34.7944,1302825.0
2020-03-20 15:55:00,37.56,38.14,37.35,37.98,3274857.0,34.8222,35.36,34.6275,35.2116,3274857.0
2020-03-23 09:30:00,38.06,38.28,37.47,37.92,1394466.0,35.2858,35.4898,34.7388,35.156,1394466.0
2020-03-23 09:35:00,37.92,38.07,37.4,37.55,517746.0,35.156,35.2951,34.6739,34.813,517746.0
2020-03-23 09:40:00,37.56,38.07,37.5,37.92,463743.0,34.8222,35.2951,34.7666,35.156,463743.0
2020-03-23 09:45:00,37.94,37.94,37.5,37.66,384504.0,35.1745,35.1745,34.7666,34.915,384504.0
2020-03-23 09:50:00,37.61,37.95,37.44,37.87,363744.0,34.8686,35.1838,34.711,35.1096,363744.0
2020-03-23 09:55:00,37.9,38.13,37.85,38.07,478008.0,35.1375,35.3507,35.0911,35.2951,478008.0
2020-03-23 10:00:00,38.06,38.27,37.92,38.27,644688.0,35.2858,35.4805,35.156,35.4805,644688.0
2020-03-23 10:05:00,38.27,38.73,38.26,38.66,831342.0,35.4805,35.907,35.4712,35.8421,831342.0
2020-03-23 10:10:00,38.69,39.08,38.63,38.79,605013.0,35.8699,36.2314,35.8142,35.9626,605013.0
2020-03-23 10:15:00,38.79,39.02,38.6,38.7,637374.0,35.9626,36.1758,35.7864,35.8791,637374.0
2020-03-23 10:20:00,38.69,39.17,38.68,39.05,520734.0,35.8699,36.3149,35.8606,36.2036,520734.0
2020-03-23 10:25:00,39.06,39.14,38.87,38.91,565569.0,36.2129,36.2871,36.0368,36.0738,565569.0
2020-03-23 10:30:00,38.91,39.03,38.78,39.01,477675.0,36.0738,36.1851,35.9533,36.1665,477675.0
2020-03-23 10:35:00,39.01,39.18,38.98,39.12,384609.0,36.1665,36.3242,36.1387,36.2685,384609.0
2020-03-23 10:40:00,39.11,39.16,38.98,39.0,521040.0,36.2593,36.3056,36.1387,36.1573,521040.0
2020-03-23 10:45:00,39.01,39.05,38.68,38.88,351999.0,36.1665,36.2036,35.8606,36.046,351999.0
2020-03-23 10:50:00,38.87,38.94,38.5,38.56,413739.0,36.0368,36.1017,35.6937,35.7494,413739.0
2020-03-23 10:55:00,38.56,38.75,38.45,38.46,306846.0,35.7494,35.9255,35.6474,35.6566,306846.0
2020-03-23 11:00:00,38.45,38.66,38.42,38.58,481335.0,35.6474,35.8421,35.6196,35.7679,481335.0
2020-03-23 11:05:00,38.58,38.71,38.53,38.71,357861.0,35.7679,35.8884,35.7215,35.8884,357861.0
2020-03-23 11:10:00,38.72,38.82,38.56,38.69,527121.0,35.8977,35.9904,35.7494,35.8699,527121.0
2020-03-23 11:15:00,38.69,38.73,38.27,38.48,274083.0,35.8699,35.907,35.4805,35.6752,274083.0
2020-03-23 11:20:00,38.47,38.49,38.33,38.39,495885.0,35.6659,35.6845,35.5361,35.5917,495885.0
2020-03-23 11:25:00,38.37,38.44,37.83,37.89,505476.0,35.5732,35.6381,35.0726,35.1282,505476.0
2020-03-23 11:30:00,37.87,38.07,37.87,37.94,290544.0,35.1096,35.2951,35.1096,35.1745,290544.0
2020-03-23 11:35:00,37.93,37.93,37.76,37.79,189876.0,35.1653,35.1653,35.0077,35.0355,189876.0
2020-03-23 11:40:00,37.78,37.79,37.51,37.52,248280.0,35.0262,35.0355,34.7759,34.7852,248280.0
2020-03-23 11:45:00,37.54,37.65,37.45,37.59,291717.0,34.8037,34.9057,34.7203,34.8501,291717.0
2020-03-23 11:50:00,37.59,37.76,37.53,37.57,231129.0,34.8501,35.0077,34.7944,34.8315,231129.0
2020-03-23 11:55:00,37.57,37.64,37.53,37.58,407106.0,34.8315,34.8964,34.7944,34.8408,407106.0
2020-03-23 12:00:00,37.58,37.98,37.58,37.88,415584.0,34.8408,35.2116,34.8408,35.1189,415584.0
2020-03-23 12:05:00,37.89,38.05,37.79,37.86,358551.0,35.1282,35.2765,35.0355,35.1004,358551.0
2020-03-23 12:10:00,37.88,37.94,37.66,37.78,383130.0,35.1189,35.1745,34.915,35.0262,383130.0
2020-03-23 12:15:00,37.8,38.27,37.68,38.15,300393.0,35.0447,35.4805,34.9335,35.3692,300393.0
2020-03-23 12:20:00,38.21,38.5,38.13,38.35,299427.0,35.4249,35.6937,35.3507,35.5547,299427.0
2020-03-23 12:25:00,38.41,38.43,37.96,38.04,216948.0,35.6103,35.6288,35.1931,35.2673,216948.0
2020-03-23 12:30:00,38.02,38.15,37.84,38.15,193215.0,35.2487,35.3692,35.0818,35.3692,193215.0
2020-03-23 12:35:00,38.16,38.54,38.11,38.47,328641.0,35.3785,35.7308,35.3322,35.6659,328641.0
2020-03-23 12:40:00,38.48,38.55,38.37,38.47,208632.0,35.6752,35.7401,35.5732,35.6659,208632.0
2020-03-23 12:45:00,38.45,38.48,38.27,38.45,225108.0,35.6474,35.6752,35.4805,35.6474,225108.0
2020-03-23 12:50:00,38.41,38.5,38.27,38.32,222219.0,35.6103,35.6937,35.4805,35.5268,222219.0
2020-03-23 12:55:00,38.32,38.54,38.28,38.33,297033.0,35.5268,35.7308,35.4898,35.5361,297033.0
2020-03-23 13:00:00,38.35,38.35,38.04,38.08,193527.0,35.5547,35.5547,35.2673,35.3043,193527.0
2020-03-23 13:05:00,38.06,38.21,38.02,38.21,154146.0,35.2858,35.4249,35.2487,35.4249,154146.0
2020-03-23 13:10:00,38.19,38.48,38.16,38.34,193257.0,35.4063,35.6752,35.3785,35.5454,193257.0
2020-03-23 13:15:00,38.4,38.4,38.24,38.36,129747.0,35.601,35.601,35.4527,35.5639,129747.0
2020-03-23 13:20:00,38.37,38.4,38.15,38.22,193944.0,35.5732,35.601,35.3692,35.4341,193944.0
2020-03-23 13:25:00,38.21,38.35,38.15,38.21,241737.0,35.4249,35.5547,35.3692,35.4249,241737.0
2020-03-23 13:30:00,38.21,38.22,38.01,38.15,288660.0,35.4249,35.4341,35.2394,35.3692,288660.0
2020-03-23 13:35:00,38.15,38.15,37.95,38.04,163839.0,35.3692,35.3692,35.1838,35.2673,163839.0
2020-03-23 13:40:00,38.03,38.27,37.86,37.99,203328.0,35.258,35.4805,35.1004,35.2209,203328.0
2020-03-23 13:45:00,37.99,38.5,37.99,38.39,274260.0,35.2209,35.6937,35.2209,35.5917,274260.0
2020-03-23 13:50:00,38.46,38.46,38.08,38.12,184344.0,35.6566,35.6566,35.3043,35.3414,184344.0
2020-03-23 13:55:00,38.11,38.11,37.76,37.86,303885.0,35.3322,35.3322,35.0077,35.1004,303885.0
2020-03-23 14:00:00,37.85,37.87,37.7,37.86,287031.0,35.0911,35.1096,34.952,35.1004,287031.0
2020-03-23 14:05:00,37.84,38.1,37.78,37.9,252000.0,35.0818,35.3229,35.0262,35.1375,252000.0
2020-03-23 14:10:00,37.9,38.08,37.86,37.98,280368.0,35.1375,35.3043,35.1004,35.2116,280368.0
2020-03-23 14:15:00,37.98,38.04,37.7,37.71,233373.0,35.2116,35.2673,34.952,34.9613,233373.0
2020-03-23 14:20:00,37.7,37.89,37.68,37.84,205587.0,34.952,35.1282,34.9335,35.0818,205587.0
2020-03-23 14:25:00,37.84,38.04,37.76,37.91,235326.0,35.0818,35.2673,35.0077,35.1467,235326.0
2020-03-23 14:30:00,37.96,37.98,37.72,37.92,200703.0,35.1931,35.2116,34.9706,35.156,200703.0
2020-03-23 14:35:00,37.92,37.98,37.81,37.83,195882.0,35.156,35.2116,35.054,35.0726,195882.0
2020-03-23 14:40:00,37.84,38.06,37.84,37.95,222459.0,35.0818,35.2858,35.0818,35.1838,222459.0
2020-03-23 14:45:00,37.94,38.04,37.74,37.95,291321.0,35.1745,35.2673,34.9891,35.1838,291321.0
2020-03-23 14:50:00,37.95,37.96,37.8,37.85,233709.0,35.1838,35.1931,35.0447,35.0911,233709.0
2020-03-23 14:55:00,37.86,38.0,37.67,37.67,268953.0,35.1004,35.2302,34.9242,34.9242,268953.0
2020-03-23 15:00:00,37.69,37.83,37.54,37.78,251559.0,34.9428,35.0726,34.8037,35.0262,251559.0
2020-03-23 15:05:00,37.8,37.83,37.62,37.63,215184.0,35.0447,35.0726,34.8779,34.8871,215184.0
2020-03-23 15:10:00,37.61,37.81,37.58,37.74,285207.0,34.8686,35.054,34.8408,34.9891,285207.0
2020-03-23 15:15:00,37.74,37.78,37.62,37.66,255756.0,34.9891,35.0262,34.8779,34.915,255756.0
2020-03-23 15:20:00,37.66,37.67,37.51,37.6,294171.0,34.915,34.9242,34.7759,34.8593,294171.0
2020-03-23 15:25:00,37.58,37.72,37.53,37.61,310863.0,34.8408,34.9706,34.7944,34.8686,310863.0
2020-03-23 15:30:00,37.62,37.69,37.49,37.59,389427.0,34.8779,34.9428,34.7573,34.8501,389427.0
2020-03-23 15:35:00,37.58,37.83,37.5,37.71,437940.0,34.8408,35.0726,34.7666,34.9613,437940.0
2020-03-23 15:40:00,37.72,37.94,37.67,37.9,491151.0,34.9706,35.1745,34.9242,35.1375,491151.0
2020-03-23 15:45:00,37.9,38.06,37.69,37.73,521553.0,35.1375,35.2858,34.9428,34.9798,521553.0
2020-03-23 15:50:00,37.74,38.45,37.72,38.42,938499.0,34.9891,35.6474,34.9706,35.6196,938499.0
2020-03-23 15:55:00,38.43,38.5,38.0,38.1,1466922.0,35.6288,35.6937,35.2302,35.3229,1466922.0
2020-03-24 09:30:00,38.62,39.12,38.55,39.01,1140534.0,35.805,36.2685,35.7401,36.1665,1140534.0
2020-03-24 09:35:00,39.01,39.02,38.44,38.5,575127.0,36.1665,36.1758,35.6381,35.6937,575127.0
2020-03-24 09:40:00,38.51,38.55,38.12,38.19,574644.0,35.703,35.7401,35.3414,35.4063,574644.0
2020-03-24 09:45:00,38.19,38.31,38.03,38.07,484944.0,35.4063,35.5176,35.258,35.2951,484944.0
2020-03-24 09:50:00,38.06,38.13,37.68,37.82,658500.0,35.2858,35.3507,34.9335,35.0633,658500.0
2020-03-24 09:55:00,37.79,38.07,37.68,37.68,534132.0,35.0355,35.2951,34.9335,34.9335,534132.0
2020-03-24 10:00:00,37.69,37.94,37.67,37.82,468162.0,34.9428,35.1745,34.9242,35.0633,468162.0
2020-03-24 10:05:00,37.83,37.85,37.34,37.38,569736.0,35.0726,35.0911,34.6183,34.6554,569736.0
2020-03-24 10:10:00,37.38,37.62,37.33,37.45,665853.0,34.6554,34.8779,34.609,34.7203,665853.0
2020-03-24 10:15:00,37.46,37.55,37.35,37.48,488073.0,34.7295,34.813,34.6275,34.7481,488073.0
2020-03-24 10:20:00,37.48,37.62,37.41,37.5,489057.0,34.7481,34.8779,34.6832,34.7666,489057.0
2020-03-24 10:25:00,37.5,37.53,37.24,37.26,653784.0,34.7666,34.7944,34.5256,34.5441,653784.0
2020-03-24 10:30:00,37.26,37.42,37.16,37.23,485814.0,34.5441,34.6924,34.4514,34.5163,485814.0
2020-03-24 10:35:00,37.23,37.3,37.11,37.19,513039.0,34.5163,34.5812,34.405,34.4792,513039.0
2020-03-24 10:40:00,37.18,37.49,37.16,37.31,443418.0,34.4699,34.7573,34.4514,34.5905,443418.0
2020-03-24 10:45:00,37.33,37.39,37.1,37.16,410289.0,34.609,34.6646,34.3958,34.4514,410289.0
2020-03-24 10:50:00,37.16,37.45,37.13,37.41,588726.0,34.4514,34.7203,34.4236,34.6832,588726.0
2020-03-24 10:55:00,37.41,37.45,37.34,37.4,325638.0,34.6832,34.7203,34.6183,34.6739,325638.0
2020-03-24 11:00:00,37.41,37.59,37.37,37.5,335310.0,34.6832,34.8501,34.6461,34.7666,335310.0
2020-03-24 11:05:00,37.5,37.65,37.46,37.65,345594.0,34.7666,34.9057,34.7295,34.9057,345594.0
2020-03-24 11:10:00,37.64,37.88,37.6,37.87,409134.0,34.8964,35.1189,34.8593,35.1096,409134.0
2020-03-24 11:15:00,37.87,37.97,37.7,37.89,553851.0,35.1096,35.2024,34.952,35.1282,553851.0
2020-03-24 11:20:00,37.88,37.94,37.57,37.6,358299.0,35.1189,35.1745,34.8315,34.8593,358299.0
2020-03-24 11:25:00,37.61,37.71,37.55,37.57,246096.0,34.8686,34.9613,34.813,34.8315,246096.0
2020-03-24 11:30:00,37.58,37.61,37.4,37.43,342354.0,34.8408,34.8686,34.6739,34.7017,342354.0
2020-03-24 11:35:00,37.43,37.62,37.37,37.44,251802.0,34.7017,34.8779,34.6461,34.711,251802.0
2020-03-24 11:40:00,37.42,37.51,37.36,37.46,260193.0,34.6924,34.7759,34.6368,34.7295,260193.0
2020-03-24 11:45:00,37.46,37.52,37.4,37.44,272157.0,34.7295,34.7852,34.6739,34.711,272157.0
2020-03-24 11:50:00,37.44,37.54,37.4,37.52,305898.0,34.711,34.8037,34.6739,34.7852,305898.0
2020-03-24 11:55:00,37.53,37.66,37.52,37.62,385995.0,34.7944,34.915,34.7852,34.8779,385995.0
2020-03-24 12:00:00,37.61,37.72,37.57,37.7,261291.0,34.8686,34.9706,34.8315,34.952,261291.0
2020-03-24 12:05:00,37.69,37.77,37.48,37.51,278337.0,34.9428,35.0169,34.7481,34.7759,278337.0
2020-03-24 12:10:00,37.52,37.58,37.43,37.46,362718.0,34.7852,34.8408,34.7017,34.7295,362718.0
2020-03-24 12:15:00,37.47,37.54,37.42,37.46,179244.0,34.7388,34.8037,34.6924,34.7295,179244.0
2020-03-24 12:20:00,37.45,37.58,37.43,37.47,266025.0,34.7203,34.8408,34.7017,34.7388,266025.0
2020-03-24 12:25:00,37.49,37.72,37.46,37.71,251970.0,34.7573,34.9706,34.7295,34.9613,251970.0
2020-03-24 12:30:00,37.72,37.74,37.57,37.59,223383.0,34.9706,34.9891,34.8315,34.8501,223383.0
2020-03-24 12:35:00,37.6,37.78,37.57,37.75,262173.0,34.8593,35.0262,34.8315,34.9984,262173.0
2020-03-24 12:40:00,37.75,37.81,37.69,37.79,207597.0,34.9984,35.054,34.9428,35.0355,207597.0
2020-03-24 12:45:00,37.79,37.79,37.66,37.71,245565.0,35.0355,35.0355,34.915,34.9613,245565.0
2020-03-24 12:50:00,37.72,37.73,37.68,37.69,231714.0,34.9706,34.9798,34.9335,34.9428,231714.0
2020-03-24 12:55:00,37.7,37.72,37.46,37.47,310980.0,34.952,34.9706,34.7295,34.7388,310980.0
2020-03-24 13:00:00,37.47,37.62,37.45,37.52,223650.0,34.7388,34.8779,34.7203,34.7852,223650.0
2020-03-24 13:05:00,37.5,37.62,37.42,37.52,269349.0,34.7666,34.8779,34.6924,34.7852,269349.0
2020-03-24 13:10:00,37.53,37.66,37.48,37.63,204402.0,34.7944,34.915,34.7481,34.8871,204402.0
2020-03-24 13:15:00,37.63,37.69,37.56,37.64,177585.0,34.8871,34.9428,34.8222,34.8964,177585.0
2020-03-24 13:20:00,37.63,37.63,37.52,37.55,182061.0,34.8871,34.8871,34.7852,34.813,182061.0
2020-03-24 13:25:00,37.56,37.66,37.52,37.61,175623.0,34.8222,34.915,34.7852,34.8686,175623.0
2020-03-24 13:30:00,37.6,37.74,37.6,37.66,207351.0,34.8593,34.9891,34.8593,34.915,207351.0
2020-03-24 13:35:00,37.68,37.78,37.66,37.76,222567.0,34.9335,35.0262,34.915,35.0077,222567.0
2020-03-24 13:40:00,37.76,37.76,37.54,37.64,231993.0,35.0077,35.0077,34.8037,34.8964,231993.0
2020-03-24 13:45:00,37.62,37.67,37.54,37.59,192933.0,34.8779,34.9242,34.8037,34.8501,192933.0
2020-03-24 13:50:00,37.6,37.62,37.54,37.59,367080.0,34.8593,34.8779,34.8037,34.8501,367080.0
2020-03-24 13:55:00,37.59,37.61,37.52,37.56,171663.0,34.8501,34.8686,34.7852,34.8222,171663.0
2020-03-24 14:00:00,37.55,37.57,37.43,37.43,242001.0,34.813,34.8315,34.7017,34.7017,242001.0
2020-03-24 14:05:00,37.43,37.54,37.41,37.44,289524.0,34.7017,34.8037,34.6832,34.711,289524.0
2020-03-24 14:10:00,37.44,37.47,37.35,37.39,231666.0,34.711,34.7388,34.6275,34.6646,231666.0
2020-03-24 14:15:00,37.38,37.57,37.36,37.39,247443.0,34.6554,34.8315,34.6368,34.6646,247443.0
2020-03-24 14:20:00,37.4,37.46,37.32,37.46,287370.0,34.6739,34.7295,34.5997,34.7295,287370.0
2020-03-24 14:25:00,37.46,37.53,37.36,37.49,206007.0,34.7295,34.7944,34.6368,34.7573,206007.0
2020-03-24 14:30:00,37.48,37.58,37.42,37.49,300009.0,34.7481,34.8408,34.6924,34.7573,300009.0
2020-03-24 14:35:00,37.52,37.66,37.52,37.62,320511.0,34.7852,34.915,34.7852,34.8779,320511.0
2020-03-24 14:40:00,37.62,37.68,37.53,37.56,233682.0,34.8779,34.9335,34.7944,34.8222,233682.0
2020-03-24 14:45:00,37.57,37.59,37.45,37.53,208146.0,34.8315,34.8501,34.7203,34.7944,208146.0
2020-03-24 14:50:00,37.52,37.61,37.44,37.52,222759.0,34.7852,34.8686,34.711,34.7852,222759.0
2020-03-24 14:55:00,37.52,37.74,37.51,37.73,211560.0,34.7852,34.9891,34.7759,34.9798,211560.0
2020-03-24 15:00:00,37.73,37.86,37.67,37.84,381414.0,34.9798,35.1004,34.9242,35.0818,381414.0
2020-03-24 15:05:00,37.83,37.93,37.8,37.91,295875.0,35.0726,35.1653,35.0447,35.1467,295875.0
2020-03-24 15:10:00,37.92,37.94,37.77,37.86,351480.0,35.156,35.1745,35.0169,35.1004,351480.0
2020-03-24 15:15:00,37.84,37.88,37.69,37.83,321600.0,35.0818,35.1189,34.9428,35.0726,321600.0
2020-03-24 15:20:00,37.83,37.96,37.73,37.91,358872.0,35.0726,35.1931,34.9798,35.1467,358872.0
2020-03-24 15:25:00,37.92,37.99,37.85,37.98,322917.0,35.156,35.2209,35.0911,35.2116,322917.0
2020-03-24 15:30:00,37.99,38.04,37.93,37.99,496263.0,35.2209,35.2673,35.1653,35.2209,496263.0
2020-03-24 15:35:00,37.99,38.03,37.86,37.99,361527.0,35.2209,35.258,35.1004,35.2209,361527.0
2020-03-24 15:40:00,37.99,38.21,37.98,38.15,420945.0,35.2209,35.4249,35.2116,35.3692,420945.0
2020-03-24 15:45:00,38.15,38.18,37.88,37.89,527850.0,35.3692,35.397,35.1189,35.1282,527850.0
2020-03-24 15:50:00,37.92,38.26,37.89,38.25,911136.0,35.156,35.4712,35.1282,35.4619,911136.0
2020-03-24 15:55:00,38.24,38.49,38.14,38.33,2164263.0,35.4527,35.6845,35.36,35.5361,2164263.0
2020-03-25 09:30:00,37.66,38.0,36.64,37.75,1914120.0,34.915,35.2302,33.9693,34.9984,1914120.0
2020-03-25 09:35:00,37.75,37.84,37.43,37.79,897987.0,34.9984,35.0818,34.7017,35.0355,897987.0
2020-03-25 09:40:00,37.81,37.95,37.6,37.71,696861.0,35.054,35.1838,34.8593,34.9613,696861.0
2020-03-25 09:45:00,37.7,37.7,37.27,37.35,554616.0,34.952,34.952,34.5534,34.6275,554616.0
2020-03-25 09:50:00,37.37,37.39,37.01,37.05,608304.0,34.6461,34.6646,34.3123,34.3494,608304.0
2020-03-25 09:55:00,37.08,37.13,36.74,36.88,634053.0,34.3772,34.4236,34.062,34.1918,634053.0
2020-03-25 10:00:00,36.86,36.86,36.36,36.58,990693.0,34.1733,34.1733,33.7097,33.9137,990693.0
2020-03-25 10:05:00,36.59,36.65,36.33,36.5,614232.0,33.9229,33.9786,33.6819,33.8395,614232.0
2020-03-25 10:10:00,36.48,36.49,36.02,36.22,639657.0,33.821,33.8302,33.3945,33.5799,639657.0
2020-03-25 10:15:00,36.25,36.41,36.03,36.16,525909.0,33.6077,33.7561,33.4038,33.5243,525909.0
2020-03-25 10:20:00,36.21,36.55,36.16,36.53,581712.0,33.5706,33.8859,33.5243,33.8673,581712.0
2020-03-25 10:25:00,36.54,36.58,36.29,36.39,520476.0,33.8766,33.9137,33.6448,33.7375,520476.0
2020-03-25 10:30:00,36.41,36.48,36.17,36.32,492450.0,33.7561,33.821,33.5336,33.6726,492450.0
2020-03-25 10:35:00,36.33,36.45,36.23,36.44,836328.0,33.6819,33.7931,33.5892,33.7839,836328.0
2020-03-25 10:40:00,36.45,36.74,36.41,36.66,606429.0,33.7931,34.062,33.7561,33.9878,606429.0
2020-03-25 10:45:00,36.67,36.75,36.55,36.62,549096.0,33.9971,34.0713,33.8859,33.9508,549096.0
2020-03-25 10:50:00,36.62,36.79,36.59,36.68,464820.0,33.9508,34.1084,33.9229,34.0064,464820.0
2020-03-25 10:55:00,36.67,36.83,36.65,36.69,319407.0,33.9971,34.1455,33.9786,34.0157,319407.0
2020-03-25 11:00:00,36.71,36.77,36.46,36.48,530889.0,34.0342,34.0898,33.8024,33.821,530889.0
2020-03-25 11:05:00,36.48,36.72,36.47,36.62,322188.0,33.821,34.0435,33.8117,33.9508,322188.0
2020-03-25 11:10:00,36.62,36.69,36.53,36.53,314496.0,33.9508,34.0157,33.8673,33.8673,314496.0
2020-03-25 11:15:00,36.53,36.67,36.45,36.61,255978.0,33.8673,33.9971,33.7931,33.9415,255978.0
2020-03-25 11:20:00,36.61,36.64,36.42,36.48,299148.0,33.9415,33.9693,33.7653,33.821,299148.0
2020-03-25 11:25:00,36.47,36.57,36.28,36.3,426876.0,33.8117,33.9044,33.6355,33.6541,426876.0
2020-03-25 11:30:00,36.3,36.46,36.27,36.38,315882.0,33.6541,33.8024,33.6263,33.7283,315882.0
2020-03-25 11:35:00,36.38,36.46,36.28,36.36,240093.0,33.7283,33.8024,33.6355,33.7097,240093.0
2020-03-25 11:40:00,36.36,36.41,36.27,36.31,238644.0,33.7097,33.7561,33.6263,33.6634,238644.0
2020-03-25 11:45:00,36.31,36.39,36.24,36.36,368118.0,33.6634,33.7375,33.5985,33.7097,368118.0
2020-03-25 11:50:00,36.36,36.46,36.28,36.36,415476.0,33.7097,33.8024,33.6355,33.7097,415476.0
2020-03-25 11:55:00,36.37,36.39,36.29,36.32,401331.0,33.719,33.7375,33.6448,33.6726,401331.0
2020-03-25 12:00:00,36.33,36.45,36.32,36.44,441963.0,33.6819,33.7931,33.6726,33.7839,441963.0
2020-03-25 12:05:00,36.43,36.53,36.39,36.43,424272.0,33.7746,33.8673,33.7375,33.7746,424272.0
2020-03-25 12:10:00,36.42,36.55,36.39,36.54,316311.0,33.7653,33.8859,33.7375,33.8766,316311.0
2020-03-25 12:15:00,36.53,36.62,36.48,36.49,470877.0,33.8673,33.9508,33.821,33.8302,470877.0
2020-03-25 12:20:00,36.5,36.72,36.48,36.55,686310.0,33.8395,34.0435,33.821,33.8859,686310.0
2020-03-25 12:25:00,36.55,36.58,36.45,36.46,251775.0,33.8859,33.9137,33.7931,33.8024,251775.0
2020-03-25 12:30:00,36.45,36.52,36.29,36.37,512148.0,33.7931,33.858,33.6448,33.719,512148.0
2020-03-25 12:35:00,36.37,36.53,36.31,36.46,569466.0,33.719,33.8673,33.6634,33.8024,569466.0
2020-03-25 12:40:00,36.44,36.51,36.37,36.4,384111.0,33.7839,33.8488,33.719,33.7468,384111.0
2020-03-25 12:45:00,36.4,36.49,36.35,36.36,324960.0,33.7468,33.8302,33.7004,33.7097,324960.0
2020-03-25 12:50:00,36.36,36.46,36.34,36.4,393459.0,33.7097,33.8024,33.6912,33.7468,393459.0
2020-03-25 12:55:00,36.39,36.44,36.33,36.39,336672.0,33.7375,33.7839,33.6819,33.7375,336672.0
2020-03-25 13:00:00,36.4,36.51,36.34,36.43,351186.0,33.7468,33.8488,33.6912,33.7746,351186.0
2020-03-25 13:05:00,36.44,36.57,36.4,36.48,317061.0,33.7839,33.9044,33.7468,33.821,317061.0
2020-03-25 13:10:00,36.47,36.53,36.43,36.51,286653.0,33.8117,33.8673,33.7746,33.8488,286653.0
2020-03-25 13:15:00,36.5,36.55,36.48,36.54,325509.0,33.8395,33.8859,33.821,33.8766,325509.0
2020-03-25 13:20:00,36.55,36.66,36.48,36.65,398361.0,33.8859,33.9878,33.821,33.9786,398361.0
2020-03-25 13:25:00,36.65,36.81,36.64,36.81,463092.0,33.9786,34.1269,33.9693,34.1269,463092.0
2020-03-25 13:30:00,36.8,36.88,36.78,36.85,407685.0,34.1176,34.1918,34.0991,34.164,407685.0
2020-03-25 13:35:00,36.86,37.01,36.81,36.9,505932.0,34.1733,34.3123,34.1269,34.2103,505932.0
2020-03-25 13:40:00,36.91,37.11,36.86,37.06,443376.0,34.2196,34.405,34.1733,34.3587,443376.0
2020-03-25 13:45:00,37.08,37.2,37.05,37.15,378759.0,34.3772,34.4885,34.3494,34.4421,378759.0
2020-03-25 13:50:00,37.15,37.17,36.96,36.98,338196.0,34.4421,34.4607,34.266,34.2845,338196.0
2020-03-25 13:55:00,36.98,37.11,36.96,37.11,255879.0,34.2845,34.405,34.266,34.405,255879.0
2020-03-25 14:00:00,37.11,37.12,36.94,36.99,275772.0,34.405,34.4143,34.2474,34.2938,275772.0
2020-03-25 14:05:00,36.98,36.99,36.79,36.88,329910.0,34.2845,34.2938,34.1084,34.1918,329910.0
2020-03-25 14:10:00,36.87,37.0,36.82,36.97,298746.0,34.1825,34.3031,34.1362,34.2752,298746.0
2020-03-25 14:15:00,36.98,37.15,36.92,37.15,299196.0,34.2845,34.4421,34.2289,34.4421,299196.0
2020-03-25 14:20:00,37.14,37.3,37.11,37.26,296655.0,34.4329,34.5812,34.405,34.5441,296655.0
2020-03-25 14:25:00,37.27,37.28,37.13,37.19,338472.0,34.5534,34.5626,34.4236,34.4792,338472.0
2020-03-25 14:30:00,37.18,37.23,37.08,37.11,307002.0,34.4699,34.5163,34.3772,34.405,307002.0
2020-03-25 14:35:00,37.13,37.21,37.01,37.19,244491.0,34.4236,34.4978,34.3123,34.4792,244491.0
2020-03-25 14:40:00,37.19,37.28,37.14,37.27,257502.0,34.4792,34.5626,34.4329,34.5534,257502.0
2020-03-25 14:45:00,37.26,37.42,37.23,37.39,402765.0,34.5441,34.6924,34.5163,34.6646,402765.0
2020-03-25 14:50:00,37.38,37.45,37.31,37.41,284232.0,34.6554,34.7203,34.5905,34.6832,284232.0
2020-03-25 14:55:00,37.41,37.49,37.38,37.48,329376.0,34.6832,34.7573,34.6554,34.7481,329376.0
2020-03-25 15:00:00,37.48,37.61,37.44,37.61,216117.0,34.7481,34.8686,34.711,34.8686,216117.0
2020-03-25 15:05:00,37.62,37.62,37.42,37.46,308412.0,34.8779,34.8779,34.6924,34.7295,308412.0
2020-03-25 15:10:00,37.46,37.48,37.19,37.19,440511.0,34.7295,34.7481,34.4792,34.4792,440511.0
2020-03-25 15:15:00,37.2,37.38,37.2,37.3,303540.0,34.4885,34.6554,34.4885,34.5812,303540.0
2020-03-25 15:20:00,37.29,37.36,37.09,37.1,294081.0,34.5719,34.6368,34.3865,34.3958,294081.0
2020-03-25 15:25:00,37.1,37.21,37.0,37.05,378291.0,34.3958,34.4978,34.3031,34.3494,378291.0
2020-03-25 15:30:00,37.05,37.18,37.05,37.1,324390.0,34.3494,34.4699,34.3494,34.3958,324390.0
2020-03-25 15:35:00,37.1,37.22,37.05,37.12,394842.0,34.3958,34.507,34.3494,34.4143,394842.0
2020-03-25 15:40:00,37.12,37.17,36.91,36.95,376161.0,34.4143,34.4607,34.2196,34.2567,376161.0
2020-03-25 15:45:00,36.94,36.97,36.7,36.78,430695.0,34.2474,34.2752,34.0249,34.0991,430695.0
2020-03-25 15:50:00,36.79,36.79,36.34,36.63,1336944.0,34.1084,34.1084,33.6912,33.96,1336944.0
2020-03-25 15:55:00,36.65,36.75,36.21,36.47,1953315.0,33.9786,34.0713,33.5706,33.8117,1953315.0
2020-03-26 09:30:00,36.48,36.83,36.33,36.49,965031.0,33.821,34.1455,33.6819,33.8302,965031.0
2020-03-26 09:35:00,36.48,36.96,36.44,36.8,866931.0,33.821,34.266,33.7839,34.1176,866931.0
2020-03-26 09:40:00,36.82,36.83,36.51,36.66,655623.0,34.1362,34.1455,33.8488,33.9878,655623.0
2020-03-26 09:45:00,36.7,36.76,36.35,36.41,426702.0,34.0249,34.0806,33.7004,33.7561,426702.0
2020-03-26 09:50:00,36.4,36.5,36.36,36.45,481623.0,33.7468,33.8395,33.7097,33.7931,481623.0
2020-03-26 09:55:00,36.46,36.71,36.46,36.57,493662.0,33.8024,34.0342,33.8024,33.9044,493662.0
2020-03-26 10:00:00,36.56,36.59,36.42,36.48,569301.0,33.8951,33.9229,33.7653,33.821,569301.0
2020-03-26 10:05:00,36.47,36.49,36.33,36.35,792519.0,33.8117,33.8302,33.6819,33.7004,792519.0
2020-03-26 10:10:00,36.36,36.36,36.02,36.02,908541.0,33.7097,33.7097,33.3945,33.3945,908541.0
2020-03-26 10:15:00,36.03,36.24,36.03,36.19,539514.0,33.4038,33.5985,33.4038,33.5521,539514.0
2020-03-26 10:20:00,36.2,36.28,36.15,36.21,561201.0,33.5614,33.6355,33.515,33.5706,561201.0
2020-03-26 10:25:00,36.22,36.26,36.07,36.1,733932.0,33.5799,33.617,33.4408,33.4687,733932.0
2020-03-26 10:30:00,36.12,36.19,36.05,36.16,453480.0,33.4872,33.5521,33.4223,33.5243,453480.0
2020-03-26 10:35:00,36.15,36.21,36.12,36.15,506739.0,33.515,33.5706,33.4872,33.515,506739.0
2020-03-26 10:40:00,36.15,36.22,36.12,36.14,356622.0,33.515,33.5799,33.4872,33.5057,356622.0
2020-03-26 10:45:00,36.14,36.19,36.09,36.11,379908.0,33.5057,33.5521,33.4594,33.4779,379908.0
2020-03-26 10:50:00,36.1,36.2,36.08,36.11,445647.0,33.4687,33.5614,33.4501,33.4779,445647.0
2020-03-26 10:55:00,36.1,36.18,36.09,36.11,368928.0,33.4687,33.5428,33.4594,33.4779,368928.0
2020-03-26 11:00:00,36.13,36.18,36.08,36.17,519363.0,33.4965,33.5428,33.4501,33.5336,519363.0
2020-03-26 11:05:00,36.17,36.26,36.11,36.17,541368.0,33.5336,33.617,33.4779,33.5336,541368.0
2020-03-26 11:10:00,36.17,36.23,36.05,36.06,922713.0,33.5336,33.5892,33.4223,33.4316,922713.0
2020-03-26 11:15:00,36.06,36.12,36.05,36.08,359862.0,33.4316,33.4872,33.4223,33.4501,359862.0
2020-03-26 11:20:00,36.09,36.1,36.03,36.09,613713.0,33.4594,33.4687,33.4038,33.4594,613713.0
2020-03-26 11:25:00,36.08,36.1,36.04,36.06,404145.0,33.4501,33.4687,33.413,33.4316,404145.0
2020-03-26 11:30:00,36.07,36.09,36.02,36.05,527877.0,33.4408,33.4594,33.3945,33.4223,527877.0
2020-03-26 11:35:00,36.04,36.04,35.83,35.86,1256730.0,33.413,33.413,33.2183,33.2462,1256730.0
2020-03-26 11:40:00,35.86,35.89,35.68,35.73,727098.0,33.2462,33.274,33.0793,33.1256,727098.0
2020-03-26 11:45:00,35.73,35.81,35.61,35.72,915312.0,33.1256,33.1998,33.0144,33.1164,915312.0
2020-03-26 11:50:00,35.72,35.75,35.67,35.68,793014.0,33.1164,33.1442,33.07,33.0793,793014.0
2020-03-26 11:55:00,35.68,35.75,35.63,35.71,638373.0,33.0793,33.1442,33.0329,33.1071,638373.0
2020-03-26 12:00:00,35.72,35.92,35.69,35.86,743736.0,33.1164,33.3018,33.0885,33.2462,743736.0
2020-03-26 12:05:00,35.86,35.95,35.81,35.9,734937.0,33.2462,33.3296,33.1998,33.2832,734937.0
2020-03-26 12:10:00,35.91,35.93,35.78,35.82,1114848.0,33.2925,33.3111,33.172,33.2091,1114848.0
2020-03-26 12:15:00,35.83,35.88,35.79,35.83,366114.0,33.2183,33.2647,33.1813,33.2183,366114.0
2020-03-26 12:20:00,35.83,35.84,35.7,35.76,557334.0,33.2183,33.2276,33.0978,33.1534,557334.0
2020-03-26 12:25:00,35.76,35.81,35.72,35.74,626694.0,33.1534,33.1998,33.1164,33.1349,626694.0
2020-03-26 12:30:00,35.74,35.81,35.74,35.81,509856.0,33.1349,33.1998,33.1349,33.1998,509856.0
2020-03-26 12:35:00,35.81,35.81,35.74,35.76,437331.0,33.1998,33.1998,33.1349,33.1534,437331.0
2020-03-26 12:40:00,35.76,35.93,35.74,35.92,728121.0,33.1534,33.3111,33.1349,33.3018,728121.0
2020-03-26 12:45:00,35.92,36.0,35.85,36.0,652518.0,33.3018,33.3759,33.2369,33.3759,652518.0
2020-03-26 12:50:00,36.0,36.07,35.99,36.07,767841.0,33.3759,33.4408,33.3667,33.4408,767841.0
2020-03-26 12:55:00,36.07,36.13,36.04,36.11,724776.0,33.4408,33.4965,33.413,33.4779,724776.0
2020-03-26 13:00:00,36.11,36.13,36.04,36.1,666804.0,33.4779,33.4965,33.413,33.4687,666804.0
2020-03-26 13:05:00,36.1,36.1,35.89,35.98,379701.0,33.4687,33.4687,33.274,33.3574,379701.0
2020-03-26 13:10:00,35.99,36.03,35.94,35.98,277728.0,33.3667,33.4038,33.3203,33.3574,277728.0
2020-03-26 13:15:00,35.98,36.04,35.96,36.01,299877.0,33.3574,33.413,33.3389,33.3852,299877.0
2020-03-26 13:20:00,36.02,36.03,35.93,36.01,510102.0,33.3945,33.4038,33.3111,33.3852,510102.0
2020-03-26 13:25:00,36.01,36.1,35.99,36.08,295533.0,33.3852,33.4687,33.3667,33.4501,295533.0
2020-03-26 13:30:00,36.07,36.09,35.94,36.05,209301.0,33.4408,33.4594,33.3203,33.4223,209301.0
2020-03-26 13:35:00,36.05,36.13,35.98,36.13,339861.0,33.4223,33.4965,33.3574,33.4965,339861.0
2020-03-26 13:40:00,36.13,36.16,36.06,36.14,318399.0,33.4965,33.5243,33.4316,33.5057,318399.0
2020-03-26 13:45:00,36.15,36.25,36.11,36.21,437826.0,33.515,33.6077,33.4779,33.5706,437826.0
2020-03-26 13:50:00,36.2,36.21,36.13,36.16,537807.0,33.5614,33.5706,33.4965,33.5243,537807.0
2020-03-26 13:55:00,36.17,36.26,36.15,36.23,298089.0,33.5336,33.617,33.515,33.5892,298089.0
2020-03-26 14:00:00,36.23,36.37,36.19,36.34,557388.0,33.5892,33.719,33.5521,33.6912,557388.0
2020-03-26 14:05:00,36.34,36.37,36.24,36.32,408297.0,33.6912,33.719,33.5985,33.6726,408297.0
2020-03-26 14:10:00,36.32,36.33,36.23,36.24,304707.0,33.6726,33.6819,33.5892,33.5985,304707.0
2020-03-26 14:15:00,36.24,36.24,36.17,36.2,276558.0,33.5985,33.5985,33.5336,33.5614,276558.0
2020-03-26 14:20:00,36.19,36.33,36.18,36.27,425322.0,33.5521,33.6819,33.5428,33.6263,425322.0
2020-03-26 14:25:00,36.26,36.33,36.2,36.28,557079.0,33.617,33.6819,33.5614,33.6355,557079.0
2020-03-26 14:30:00,36.27,36.33,36.05,36.28,440013.0,33.6263,33.6819,33.4223,33.6355,440013.0
2020-03-26 14:35:00,36.29,36.34,36.25,36.33,388764.0,33.6448,33.6912,33.6077,33.6819,388764.0
2020-03-26 14:40:00,36.32,36.34,36.24,36.25,267822.0,33.6726,33.6912,33.5985,33.6077,267822.0
2020-03-26 14:45:00,36.26,36.3,36.15,36.17,517590.0,33.617,33.6541,33.515,33.5336,517590.0
2020-03-26 14:50:00,36.17,36.21,36.16,36.19,234591.0,33.5336,33.5706,33.5243,33.5521,234591.0
2020-03-26 14:55:00,36.19,36.28,36.1,36.25,351357.0,33.5521,33.6355,33.4687,33.6077,351357.0
2020-03-26 15:00:00,36.24,36.28,36.2,36.27,304569.0,33.5985,33.6355,33.5614,33.6263,304569.0
2020-03-26 15:05:00,36.27,36.27,36.13,36.18,358653.0,33.6263,33.6263,33.4965,33.5428,358653.0
2020-03-26 15:10:00,36.18,36.2,35.98,36.04,394146.0,33.5428,33.5614,33.3574,33.413,394146.0
2020-03-26 15:15:00,36.03,36.15,36.03,36.13,312786.0,33.4038,33.515,33.4038,33.4965,312786.0
2020-03-26 15:20:00,36.13,36.19,36.05,36.11,374787.0,33.4965,33.5521,33.4223,33.4779,374787.0
2020-03-26 15:25:00,36.12,36.25,36.11,36.24,390180.0,33.4872,33.6077,33.4779,33.5985,390180.0
2020-03-26 15:30:00,36.25,36.27,36.13,36.21,377190.0,33.6077,33.6263,33.4965,33.5706,377190.0
2020-03-26 15:35:00,36.21,36.24,35.9,36.0,478002.0,33.5706,33.5985,33.2832,33.3759,478002.0
2020-03-26 15:40:00,36.01,36.13,35.94,36.08,394728.0,33.3852,33.4965,33.3203,33.4501,394728.0
2020-03-26 15:45:00,36.08,36.09,35.9,35.98,568128.0,33.4501,33.4594,33.2832,33.3574,568128.0
2020-03-26 15:50:00,36.01,36.53,35.99,36.53,1401603.0,33.3852,33.8673,33.3667,33.8673,1401603.0
2020-03-26 15:55:00,36.53,36.73,36.44,36.59,2455767.0,33.8673,34.0527,33.7839,33.9229,2455767.0
2020-03-27 09:30:00,36.7,36.73,36.37,36.55,1138158.0,34.0249,34.0527,33.719,33.8859,1138158.0
2020-03-27 09:35:00,36.57,37.11,36.53,37.05,924780.0,33.9044,34.405,33.8673,34.3494,924780.0
2020-03-27 09:40:00,37.07,37.1,36.67,36.74,722661.0,34.368,34.3958,33.9971,34.062,722661.0
2020-03-27 09:45:00,36.74,36.98,36.74,36.94,502851.0,34.062,34.2845,34.062,34.2474,502851.0
2020-03-27 09:50:00,36.93,36.98,36.77,36.83,880698.0,34.2382,34.2845,34.0898,34.1455,880698.0
2020-03-27 09:55:00,36.84,37.07,36.83,37.06,588057.0,34.1547,34.368,34.1455,34.3587,588057.0
2020-03-27 10:00:00,37.05,37.42,37.04,37.4,947247.0,34.3494,34.6924,34.3401,34.6739,947247.0
2020-03-27 10:05:00,37.4,37.43,37.09,37.19,719340.0,34.6739,34.7017,34.3865,34.4792,719340.0
2020-03-27 10:10:00,37.19,37.31,36.87,36.87,412080.0,34.4792,34.5905,34.1825,34.1825,412080.0
2020-03-27 10:15:00,36.87,37.02,36.56,36.62,514782.0,34.1825,34.3216,33.8951,33.9508,514782.0
2020-03-27 10:20:00,36.62,36.63,36.35,36.44,522456.0,33.9508,33.96,33.7004,33.7839,522456.0
2020-03-27 10:25:00,36.44,36.69,36.44,36.59,659889.0,33.7839,34.0157,33.7839,33.9229,659889.0
2020-03-27 10:30:00,36.59,36.61,36.35,36.37,556938.0,33.9229,33.9415,33.7004,33.719,556938.0
2020-03-27 10:35:00,36.39,36.52,36.34,36.46,285054.0,33.7375,33.858,33.6912,33.8024,285054.0
2020-03-27 10:40:00,36.46,36.54,36.35,36.36,193527.0,33.8024,33.8766,33.7004,33.7097,193527.0
2020-03-27 10:45:00,36.35,36.45,36.25,36.39,311118.0,33.7004,33.7931,33.6077,33.7375,311118.0
2020-03-27 10:50:00,36.38,36.52,36.27,36.49,193326.0,33.7283,33.858,33.6263,33.8302,193326.0
2020-03-27 10:55:00,36.51,36.55,36.45,36.52,199737.0,33.8488,33.8859,33.7931,33.858,199737.0
2020-03-27 11:00:00,36.52,36.56,36.38,36.44,123423.0,33.858,33.8951,33.7283,33.7839,123423.0
2020-03-27 11:05:00,36.43,36.54,36.39,36.52,218091.0,33.7746,33.8766,33.7375,33.858,218091.0
2020-03-27 11:10:00,36.51,36.52,36.4,36.47,178995.0,33.8488,33.858,33.7468,33.8117,178995.0
2020-03-27 11:15:00,36.48,36.54,36.43,36.44,231900.0,33.821,33.8766,33.7746,33.7839,231900.0
2020-03-27 11:20:00,36.45,36.48,36.37,36.48,210885.0,33.7931,33.821,33.719,33.821,210885.0
2020-03-27 11:25:00,36.47,36.52,36.38,36.51,232305.0,33.8117,33.858,33.7283,33.8488,232305.0
2020-03-27 11:30:00,36.49,36.52,36.43,36.49,319860.0,33.8302,33.858,33.7746,33.8302,319860.0
2020-03-27 11:35:00,36.49,36.55,36.48,36.5,216648.0,33.8302,33.8859,33.821,33.8395,216648.0
2020-03-27 11:40:00,36.49,36.52,36.37,36.42,206628.0,33.8302,33.858,33.719,33.7653,206628.0
2020-03-27 11:45:00,36.42,36.44,36.32,36.37,191319.0,33.7653,33.7839,33.6726,33.719,191319.0
2020-03-27 11:50:00,36.37,36.4,36.32,36.38,203784.0,33.719,33.7468,33.6726,33.7283,203784.0
2020-03-27 11:55:00,36.39,36.42,36.34,36.36,174972.0,33.7375,33.7653,33.6912,33.7097,174972.0
2020-03-27 12:00:00,36.36,36.36,36.2,36.24,173988.0,33.7097,33.7097,33.5614,33.5985,173988.0
2020-03-27 12:05:00,36.24,36.43,36.24,36.39,182931.0,33.5985,33.7746,33.5985,33.7375,182931.0
2020-03-27 12:10:00,36.39,36.48,36.37,36.43,203400.0,33.7375,33.821,33.719,33.7746,203400.0
2020-03-27 12:15:00,36.42,36.56,36.35,36.51,322491.0,33.7653,33.8951,33.7004,33.8488,322491.0
2020-03-27 12:20:00,36.51,36.58,36.49,36.54,164319.0,33.8488,33.9137,33.8302,33.8766,164319.0
2020-03-27 12:25:00,36.55,36.62,36.47,36.47,142911.0,33.8859,33.9508,33.8117,33.8117,142911.0
2020-03-27 12:30:00,36.48,36.6,36.4,36.55,159639.0,33.821,33.9322,33.7468,33.8859,159639.0
2020-03-27 12:35:00,36.57,36.68,36.57,36.62,162345.0,33.9044,34.0064,33.9044,33.9508,162345.0
2020-03-27 12:40:00,36.63,36.76,36.6,36.74,270618.0,33.96,34.0806,33.9322,34.062,270618.0
2020-03-27 12:45:00,36.75,36.77,36.7,36.73,167124.0,34.0713,34.0898,34.0249,34.0527,167124.0
2020-03-27 12:50:00,36.73,36.76,36.68,36.72,124158.0,34.0527,34.0806,34.0064,34.0435,124158.0
2020-03-27 12:55:00,36.72,36.76,36.69,36.74,132936.0,34.0435,34.0806,34.0157,34.062,132936.0
2020-03-27 13:00:00,36.74,36.81,36.69,36.7,189510.0,34.062,34.1269,34.0157,34.0249,189510.0
2020-03-27 13:05:00,36.69,36.74,36.61,36.61,119169.0,34.0157,34.062,33.9415,33.9415,119169.0
2020-03-27 13:10:00,36.62,36.69,36.59,36.6,113727.0,33.9508,34.0157,33.9229,33.9322,113727.0
2020-03-27 13:15:00,36.6,36.61,36.47,36.58,143739.0,33.9322,33.9415,33.8117,33.9137,143739.0
2020-03-27 13:20:00,36.58,36.61,36.53,36.56,161769.0,33.9137,33.9415,33.8673,33.8951,161769.0
2020-03-27 13:25:00,36.56,36.58,36.38,36.44,348537.0,33.8951,33.9137,33.7283,33.7839,348537.0
2020-03-27 13:30:00,36.43,36.53,36.41,36.52,166344.0,33.7746,33.8673,33.7561,33.858,166344.0
2020-03-27 13:35:00,36.52,36.56,36.43,36.47,272784.0,33.858,33.8951,33.7746,33.8117,272784.0
2020-03-27 13:40:00,36.47,36.48,36.42,36.46,319494.0,33.8117,33.821,33.7653,33.8024,319494.0
2020-03-27 13:45:00,36.46,36.48,36.39,36.45,249963.0,33.8024,33.821,33.7375,33.7931,249963.0
2020-03-27 13:50:00,36.44,36.49,36.41,36.47,238131.0,33.7839,33.8302,33.7561,33.8117,238131.0
2020-03-27 13:55:00,36.47,36.49,36.28,36.3,393405.0,33.8117,33.8302,33.6355,33.6541,393405.0
2020-03-27 14:00:00,36.33,36.39,36.25,36.29,338751.0,33.6819,33.7375,33.6077,33.6448,338751.0
2020-03-27 14:05:00,36.29,36.4,36.29,36.3,192534.0,33.6448,33.7468,33.6448,33.6541,192534.0
2020-03-27 14:10:00,36.3,36.41,36.3,36.35,210960.0,33.6541,33.7561,33.6541,33.7004,210960.0
2020-03-27 14:15:00,36.35,36.4,36.29,36.38,175098.0,33.7004,33.7468,33.6448,33.7283,175098.0
2020-03-27 14:20:00,36.39,36.44,36.36,36.42,195159.0,33.7375,33.7839,33.7097,33.7653,195159.0
2020-03-27 14:25:00,36.42,36.48,36.37,36.46,153432.0,33.7653,33.821,33.719,33.8024,153432.0
2020-03-27 14:30:00,36.47,36.62,36.47,36.62,253083.0,33.8117,33.9508,33.8117,33.9508,253083.0
2020-03-27 14:35:00,36.62,36.63,36.52,36.56,136671.0,33.9508,33.96,33.858,33.8951,136671.0
2020-03-27 14:40:00,36.58,36.64,36.55,36.58,140508.0,33.9137,33.9693,33.8859,33.9137,140508.0
2020-03-27 14:45:00,36.58,36.62,36.5,36.58,206601.0,33.9137,33.9508,33.8395,33.9137,206601.0
2020-03-27 14:50:00,36.58,36.66,36.53,36.66,211245.0,33.9137,33.9878,33.8673,33.9878,211245.0
2020-03-27 14:55:00,36.66,36.73,36.62,36.73,317709.0,33.9878,34.0527,33.9508,34.0527,317709.0
2020-03-27 15:00:00,36.72,36.89,36.65,36.89,247467.0,34.0435,34.2011,33.9786,34.2011,247467.0
2020-03-27 15:05:00,36.9,36.98,36.82,36.93,256332.0,34.2103,34.2845,34.1362,34.2382,256332.0
2020-03-27 15:10:00,36.95,36.97,36.81,36.87,295686.0,34.2567,34.2752,34.1269,34.1825,295686.0
2020-03-27 15:15:00,36.88,37.11,36.83,37.06,470472.0,34.1918,34.405,34.1455,34.3587,470472.0
2020-03-27 15:20:00,37.06,37.07,36.95,37.07,323424.0,34.3587,34.368,34.2567,34.368,323424.0
2020-03-27 15:25:00,37.07,37.18,37.06,37.12,361158.0,34.368,34.4699,34.3587,34.4143,361158.0
2020-03-27 15:30:00,37.12,37.16,36.8,36.89,519717.0,34.4143,34.4514,34.1176,34.2011,519717.0
2020-03-27 15:35:00,36.89,36.9,36.63,36.64,389814.0,34.2011,34.2103,33.96,33.9693,389814.0
2020-03-27 15:40:00,36.63,36.68,36.55,36.65,857964.0,33.96,34.0064,33.8859,33.9786,857964.0
2020-03-27 15:45:00,36.66,36.76,36.42,36.44,565908.0,33.9878,34.0806,33.7653,33.7839,565908.0
2020-03-27 15:50:00,36.5,36.59,36.25,36.37,1014564.0,33.8395,33.9229,33.6077,33.719,1014564.0
2020-03-27 15:55:00,36.36,36.58,36.35,36.53,1820928.0,33.7097,33.9137,33.7004,33.8673,1820928.0
2020-03-30 09:30:00,37.29,37.48,37.0,37.35,1215432.0,34.5719,34.7481,34.3031,34.6275,1215432.0
2020-03-30 09:35:00,37.37,37.41,37.11,37.18,358404.0,34.6461,34.6832,34.405,34.4699,358404.0
2020-03-30 09:40:00,37.21,37.31,37.11,37.21,449520.0,34.4978,34.5905,34.405,34.4978,449520.0
2020-03-30 09:45:00,37.19,37.28,37.12,37.2,335526.0,34.4792,34.5626,34.4143,34.4885,335526.0
2020-03-30 09:50:00,37.2,37.25,37.16,37.21,215424.0,34.4885,34.5348,34.4514,34.4978,215424.0
2020-03-30 09:55:00,37.2,37.22,36.98,37.17,337554.0,34.4885,34.507,34.2845,34.4607,337554.0
2020-03-30 10:00:00,37.17,37.31,37.09,37.3,214554.0,34.4607,34.5905,34.3865,34.5812,214554.0
2020-03-30 10:05:00,37.3,37.39,37.28,37.39,284295.0,34.5812,34.6646,34.5626,34.6646,284295.0
2020-03-30 10:10:00,37.38,37.5,37.35,37.49,361833.0,34.6554,34.7666,34.6275,34.7573,361833.0
2020-03-30 10:15:00,37.48,37.61,37.45,37.6,477531.0,34.7481,34.8686,34.7203,34.8593,477531.0
2020-03-30 10:20:00,37.59,37.62,37.42,37.5,318885.0,34.8501,34.8779,34.6924,34.7666,318885.0
2020-03-30 10:25:00,37.49,37.5,37.32,37.42,183459.0,34.7573,34.7666,34.5997,34.6924,183459.0
2020-03-30 10:30:00,37.42,37.53,37.42,37.5,283254.0,34.6924,34.7944,34.6924,34.7666,283254.0
2020-03-30 10:35:00,37.53,37.57,37.48,37.48,144390.0,34.7944,34.8315,34.7481,34.7481,144390.0
2020-03-30 10:40:00,37.49,37.55,37.46,37.5,173259.0,34.7573,34.813,34.7295,34.7666,173259.0
2020-03-30 10:45:00,37.48,37.53,37.44,37.48,92151.0,34.7481,34.7944,34.711,34.7481,92151.0
2020-03-30 10:50:00,37.49,37.49,37.4,37.47,140466.0,34.7573,34.7573,34.6739,34.7388,140466.0
2020-03-30 10:55:00,37.5,37.64,37.48,37.59,304809.0,34.7666,34.8964,34.7481,34.8501,304809.0
2020-03-30 11:00:00,37.59,37.76,37.51,37.74,490221.0,34.8501,35.0077,34.7759,34.9891,490221.0
2020-03-30 11:05:00,37.74,37.87,37.67,37.81,384489.0,34.9891,35.1096,34.9242,35.054,384489.0
2020-03-30 11:10:00,37.81,37.9,37.76,37.84,243225.0,35.054,35.1375,35.0077,35.0818,243225.0
2020-03-30 11:15:00,37.84,37.93,37.83,37.89,226389.0,35.0818,35.1653,35.0726,35.1282,226389.0
2020-03-30 11:20:00,37.9,37.93,37.77,37.82,381948.0,35.1375,35.1653,35.0169,35.0633,381948.0
2020-03-30 11:25:00,37.81,37.89,37.74,37.87,220560.0,35.054,35.1282,34.9891,35.1096,220560.0
2020-03-30 11:30:00,37.88,37.9,37.79,37.85,250428.0,35.1189,35.1375,35.0355,35.0911,250428.0
2020-03-30 11:35:00,37.85,37.89,37.79,37.81,213579.0,35.0911,35.1282,35.0355,35.054,213579.0
2020-03-30 11:40:00,37.82,37.83,37.7,37.78,168561.0,35.0633,35.0726,34.952,35.0262,168561.0
2020-03-30 11:45:00,37.78,37.78,37.62,37.64,180339.0,35.0262,35.0262,34.8779,34.8964,180339.0
2020-03-30 11:50:00,37.64,37.72,37.63,37.71,97836.0,34.8964,34.9706,34.8871,34.9613,97836.0
2020-03-30 11:55:00,37.71,37.71,37.65,37.67,102495.0,34.9613,34.9613,34.9057,34.9242,102495.0
2020-03-30 12:00:00,37.66,37.69,37.61,37.65,139122.0,34.915,34.9428,34.8686,34.9057,139122.0
2020-03-30 12:05:00,37.65,37.69,37.62,37.65,122235.0,34.9057,34.9428,34.8779,34.9057,122235.0
2020-03-30 12:10:00,37.65,37.71,37.64,37.66,106545.0,34.9057,34.9613,34.8964,34.915,106545.0
2020-03-30 12:15:00,37.65,37.8,37.65,37.79,350316.0,34.9057,35.0447,34.9057,35.0355,350316.0
2020-03-30 12:20:00,37.8,37.87,37.79,37.83,185115.0,35.0447,35.1096,35.0355,35.0726,185115.0
2020-03-30 12:25:00,37.85,37.95,37.84,37.95,148845.0,35.0911,35.1838,35.0818,35.1838,148845.0
2020-03-30 12:30:00,37.95,37.96,37.84,37.86,181719.0,35.1838,35.1931,35.0818,35.1004,181719.0
2020-03-30 12:35:00,37.86,37.95,37.8,37.93,137595.0,35.1004,35.1838,35.0447,35.1653,137595.0
2020-03-30 12:40:00,37.93,37.99,37.9,37.9,225771.0,35.1653,35.2209,35.1375,35.1375,225771.0
2020-03-30 12:45:00,37.91,37.95,37.82,37.88,136092.0,35.1467,35.1838,35.0633,35.1189,136092.0
2020-03-30 12:50:00,37.88,37.98,37.87,37.96,99102.0,35.1189,35.2116,35.1096,35.1931,99102.0
2020-03-30 12:55:00,37.95,37.97,37.9,37.94,93543.0,35.1838,35.2024,35.1375,35.1745,93543.0
2020-03-30 13:00:00,37.95,37.95,37.85,37.9,105834.0,35.1838,35.1838,35.0911,35.1375,105834.0
2020-03-30 13:05:00,37.9,37.92,37.82,37.82,99348.0,35.1375,35.156,35.0633,35.0633,99348.0
2020-03-30 13:10:00,37.82,37.85,37.74,37.79,143577.0,35.0633,35.0911,34.9891,35.0355,143577.0
2020-03-30 13:15:00,37.8,37.87,37.79,37.86,77430.0,35.0447,35.1096,35.0355,35.1004,77430.0
2020-03-30 13:20:00,37.86,37.86,37.77,37.85,135819.0,35.1004,35.1004,35.0169,35.0911,135819.0
2020-03-30 13:25:00,37.84,37.89,37.82,37.88,94761.0,35.0818,35.1282,35.0633,35.1189,94761.0
2020-03-30 13:30:00,37.88,37.9,37.84,37.9,156453.0,35.1189,35.1375,35.0818,35.1375,156453.0
2020-03-30 13:35:00,37.9,37.91,37.71,37.74,160161.0,35.1375,35.1467,34.9613,34.9891,160161.0
2020-03-30 13:40:00,37.75,37.75,37.63,37.68,128781.0,34.9984,34.9984,34.8871,34.9335,128781.0
2020-03-30 13:45:00,37.69,37.83,37.68,37.83,89136.0,34.9428,35.0726,34.9335,35.0726,89136.0
2020-03-30 13:50:00,37.83,37.87,37.79,37.86,82995.0,35.0726,35.1096,35.0355,35.1004,82995.0
2020-03-30 13:55:00,37.86,37.88,37.79,37.85,118698.0,35.1004,35.1189,35.0355,35.0911,118698.0
2020-03-30 14:00:00,37.85,37.93,37.8,37.9,192096.0,35.0911,35.1653,35.0447,35.1375,192096.0
2020-03-30 14:05:00,37.88,37.9,37.78,37.85,115020.0,35.1189,35.1375,35.0262,35.0911,115020.0
2020-03-30 14:10:00,37.84,37.88,37.81,37.88,279240.0,35.0818,35.1189,35.054,35.1189,279240.0
2020-03-30 14:15:00,37.87,37.89,37.84,37.87,120960.0,35.1096,35.1282,35.0818,35.1096,120960.0
2020-03-30 14:20:00,37.89,37.95,37.84,37.93,156141.0,35.1282,35.1838,35.0818,35.1653,156141.0
2020-03-30 14:25:00,37.92,38.0,37.91,38.0,299163.0,35.156,35.2302,35.1467,35.2302,299163.0
2020-03-30 14:30:00,38.0,38.05,37.98,38.01,319908.0,35.2302,35.2765,35.2116,35.2394,319908.0
2020-03-30 14:35:00,38.02,38.05,37.95,38.01,225588.0,35.2487,35.2765,35.1838,35.2394,225588.0
2020-03-30 14:40:00,38.01,38.08,38.0,38.06,214500.0,35.2394,35.3043,35.2302,35.2858,214500.0
2020-03-30 14:45:00,38.06,38.09,37.96,37.98,193194.0,35.2858,35.3136,35.1931,35.2116,193194.0
2020-03-30 14:50:00,37.99,38.03,37.86,37.87,265389.0,35.2209,35.258,35.1004,35.1096,265389.0
2020-03-30 14:55:00,37.88,38.03,37.88,38.01,358341.0,35.1189,35.258,35.1189,35.2394,358341.0
2020-03-30 15:00:00,38.01,38.07,37.92,38.05,194487.0,35.2394,35.2951,35.156,35.2765,194487.0
2020-03-30 15:05:00,38.06,38.08,37.95,38.05,181335.0,35.2858,35.3043,35.1838,35.2765,181335.0
2020-03-30 15:10:00,38.06,38.16,38.05,38.14,145521.0,35.2858,35.3785,35.2765,35.36,145521.0
2020-03-30 15:15:00,38.13,38.14,38.02,38.12,238335.0,35.3507,35.36,35.2487,35.3414,238335.0
2020-03-30 15:20:00,38.12,38.17,38.08,38.09,223671.0,35.3414,35.3878,35.3043,35.3136,223671.0
2020-03-30 15:25:00,38.1,38.13,37.88,38.06,383697.0,35.3229,35.3507,35.1189,35.2858,383697.0
2020-03-30 15:30:00,38.06,38.17,38.05,38.12,363531.0,35.2858,35.3878,35.2765,35.3414,363531.0
2020-03-30 15:35:00,38.12,38.23,38.05,38.23,380268.0,35.3414,35.4434,35.2765,35.4434,380268.0
2020-03-30 15:40:00,38.22,38.51,38.19,38.46,763455.0,35.4341,35.703,35.4063,35.6566,763455.0
2020-03-30 15:45:00,38.45,38.58,38.37,38.44,611739.0,35.6474,35.7679,35.5732,35.6381,611739.0
2020-03-30 15:50:00,38.44,38.6,38.18,38.39,1002183.0,35.6381,35.7864,35.397,35.5917,1002183.0
2020-03-30 15:55:00,38.41,38.57,38.21,38.39,1483386.0,35.6103,35.7586,35.4249,35.5917,1483386.0
2020-03-31 09:30:00,38.1,38.31,37.93,38.12,756822.0,35.3229,35.5176,35.1653,35.3414,756822.0
2020-03-31 09:35:00,38.13,38.38,37.88,37.92,362532.0,35.3507,35.5825,35.1189,35.156,362532.0
2020-03-31 09:40:00,37.93,38.11,37.89,37.96,307326.0,35.1653,35.3322,35.1282,35.1931,307326.0
2020-03-31 09:45:00,37.96,38.02,37.82,37.83,414609.0,35.1931,35.2487,35.0633,35.0726,414609.0
2020-03-31 09:50:00,37.84,37.89,37.74,37.75,286215.0,35.0818,35.1282,34.9891,34.9984,286215.0
2020-03-31 09:55:00,37.76,37.82,37.71,37.79,341640.0,35.0077,35.0633,34.9613,35.0355,341640.0
2020-03-31 10:00:00,37.81,37.93,37.79,37.85,345606.0,35.054,35.1653,35.0355,35.0911,345606.0
2020-03-31 10:05:00,37.84,37.96,37.83,37.88,315801.0,35.0818,35.1931,35.0726,35.1189,315801.0
2020-03-31 10:10:00,37.89,38.22,37.89,38.22,320640.0,35.1282,35.4341,35.1282,35.4341,320640.0
2020-03-31 10:15:00,38.21,38.33,38.15,38.32,275994.0,35.4249,35.5361,35.3692,35.5268,275994.0
2020-03-31 10:20:00,38.32,38.35,38.23,38.3,280629.0,35.5268,35.5547,35.4434,35.5083,280629.0
2020-03-31 10:25:00,38.29,38.36,38.22,38.27,257082.0,35.499,35.5639,35.4341,35.4805,257082.0
2020-03-31 10:30:00,38.27,38.34,38.19,38.33,167433.0,35.4805,35.5454,35.4063,35.5361,167433.0
2020-03-31 10:35:00,38.32,38.52,38.32,38.45,231636.0,35.5268,35.7123,35.5268,35.6474,231636.0
2020-03-31 10:40:00,38.45,38.51,38.36,38.41,204576.0,35.6474,35.703,35.5639,35.6103,204576.0
2020-03-31 10:45:00,38.42,38.47,38.36,38.37,121371.0,35.6196,35.6659,35.5639,35.5732,121371.0
2020-03-31 10:50:00,38.37,38.43,38.29,38.35,140589.0,35.5732,35.6288,35.499,35.5547,140589.0
2020-03-31 10:55:00,38.34,38.41,38.31,38.38,163398.0,35.5454,35.6103,35.5176,35.5825,163398.0
2020-03-31 11:00:00,38.37,38.38,38.1,38.13,185052.0,35.5732,35.5825,35.3229,35.3507,185052.0
2020-03-31 11:05:00,38.14,38.29,38.12,38.26,121350.0,35.36,35.499,35.3414,35.4712,121350.0
2020-03-31 11:10:00,38.27,38.33,38.25,38.3,115119.0,35.4805,35.5361,35.4619,35.5083,115119.0
2020-03-31 11:15:00,38.31,38.34,38.27,38.32,159648.0,35.5176,35.5454,35.4805,35.5268,159648.0
2020-03-31 11:20:00,38.33,38.4,38.29,38.36,190962.0,35.5361,35.601,35.499,35.5639,190962.0
2020-03-31 11:25:00,38.36,38.53,38.35,38.52,259608.0,35.5639,35.7215,35.5547,35.7123,259608.0
2020-03-31 11:30:00,38.52,38.61,38.48,38.57,294132.0,35.7123,35.7957,35.6752,35.7586,294132.0
2020-03-31 11:35:00,38.58,38.63,38.54,38.6,203421.0,35.7679,35.8142,35.7308,35.7864,203421.0
2020-03-31 11:40:00,38.6,38.66,38.56,38.65,207396.0,35.7864,35.8421,35.7494,35.8328,207396.0
2020-03-31 11:45:00,38.66,38.66,38.55,38.61,226884.0,35.8421,35.8421,35.7401,35.7957,226884.0
2020-03-31 11:50:00,38.61,38.73,38.58,38.58,270741.0,35.7957,35.907,35.7679,35.7679,270741.0
2020-03-31 11:55:00,38.58,38.68,38.53,38.67,166650.0,35.7679,35.8606,35.7215,35.8513,166650.0
2020-03-31 12:00:00,38.66,38.68,38.41,38.41,146685.0,35.8421,35.8606,35.6103,35.6103,146685.0
2020-03-31 12:05:00,38.42,38.49,38.38,38.46,168312.0,35.6196,35.6845,35.5825,35.6566,168312.0
2020-03-31 12:10:00,38.47,38.53,38.44,38.51,109437.0,35.6659,35.7215,35.6381,35.703,109437.0
2020-03-31 12:15:00,38.51,38.57,38.49,38.5,136596.0,35.703,35.7586,35.6845,35.6937,136596.0
2020-03-31 12:20:00,38.51,38.55,38.44,38.44,128820.0,35.703,35.7401,35.6381,35.6381,128820.0
2020-03-31 12:25:00,38.44,38.45,38.32,38.4,288510.0,35.6381,35.6474,35.5268,35.601,288510.0
2020-03-31 12:30:00,38.4,38.41,38.22,38.27,203445.0,35.601,35.6103,35.4341,35.4805,203445.0
2020-03-31 12:35:00,38.26,38.26,38.09,38.11,203034.0,35.4712,35.4712,35.3136,35.3322,203034.0
2020-03-31 12:40:00,38.12,38.28,38.1,38.16,258192.0,35.3414,35.4898,35.3229,35.3785,258192.0
2020-03-31 12:45:00,38.16,38.26,38.15,38.25,174405.0,35.3785,35.4712,35.3692,35.4619,174405.0
2020-03-31 12:50:00,38.26,38.37,38.25,38.36,130320.0,35.4712,35.5732,35.4619,35.5639,130320.0
2020-03-31 12:55:00,38.36,38.36,38.25,38.29,108624.0,35.5639,35.5639,35.4619,35.499,108624.0
2020-03-31 13:00:00,38.29,38.39,38.28,38.36,117399.0,35.499,35.5917,35.4898,35.5639,117399.0
2020-03-31 13:05:00,38.35,38.38,38.3,38.36,122508.0,35.5547,35.5825,35.5083,35.5639,122508.0
2020-03-31 13:10:00,38.36,38.39,38.3,38.33,114600.0,35.5639,35.5917,35.5083,35.5361,114600.0
2020-03-31 13:15:00,38.32,38.37,38.26,38.37,104595.0,35.5268,35.5732,35.4712,35.5732,104595.0
2020-03-31 13:20:00,38.36,38.36,38.24,38.33,149724.0,35.5639,35.5639,35.4527,35.5361,149724.0
2020-03-31 13:25:00,38.35,38.41,38.34,38.37,134100.0,35.5547,35.6103,35.5454,35.5732,134100.0
2020-03-31 13:30:00,38.38,38.52,38.32,38.5,187659.0,35.5825,35.7123,35.5268,35.6937,187659.0
2020-03-31 13:35:00,38.5,38.55,38.48,38.5,183816.0,35.6937,35.7401,35.6752,35.6937,183816.0
2020-03-31 13:40:00,38.51,38.6,38.5,38.54,177609.0,35.703,35.7864,35.6937,35.7308,177609.0
2020-03-31 13:45:00,38.53,38.56,38.49,38.56,212880.0,35.7215,35.7494,35.6845,35.7494,212880.0
2020-03-31 13:50:00,38.56,38.56,38.41,38.42,126804.0,35.7494,35.7494,35.6103,35.6196,126804.0
2020-03-31 13:55:00,38.42,38.53,38.42,38.47,124089.0,35.6196,35.7215,35.6196,35.6659,124089.0
2020-03-31 14:00:00,38.48,38.49,38.37,38.4,108918.0,35.6752,35.6845,35.5732,35.601,108918.0
2020-03-31 14:05:00,38.4,38.44,38.38,38.43,70776.0,35.601,35.6381,35.5825,35.6288,70776.0
2020-03-31 14:10:00,38.43,38.45,38.35,38.37,100116.0,35.6288,35.6474,35.5547,35.5732,100116.0
2020-03-31 14:15:00,38.37,38.39,38.31,38.37,84777.0,35.5732,35.5917,35.5176,35.5732,84777.0
2020-03-31 14:20:00,38.38,38.4,38.33,38.39,113643.0,35.5825,35.601,35.5361,35.5917,113643.0
2020-03-31 14:25:00,38.38,38.47,38.37,38.46,83748.0,35.5825,35.6659,35.5732,35.6566,83748.0
2020-03-31 14:30:00,38.46,38.52,38.43,38.45,121035.0,35.6566,35.7123,35.6288,35.6474,121035.0
2020-03-31 14:35:00,38.46,38.59,38.46,38.58,145881.0,35.6566,35.7772,35.6566,35.7679,145881.0
2020-03-31 14:40:00,38.59,38.61,38.56,38.57,151035.0,35.7772,35.7957,35.7494,35.7586,151035.0
2020-03-31 14:45:00,38.57,38.57,38.43,38.5,140412.0,35.7586,35.7586,35.6288,35.6937,140412.0
2020-03-31 14:50:00,38.52,38.6,38.46,38.54,139926.0,35.7123,35.7864,35.6566,35.7308,139926.0
2020-03-31 14:55:00,38.54,38.57,38.49,38.56,110016.0,35.7308,35.7586,35.6845,35.7494,110016.0
2020-03-31 15:00:00,38.54,38.62,38.48,38.48,172716.0,35.7308,35.805,35.6752,35.6752,172716.0
2020-03-31 15:05:00,38.48,38.52,38.41,38.44,165312.0,35.6752,35.7123,35.6103,35.6381,165312.0
2020-03-31 15:10:00,38.44,38.44,38.21,38.25,192618.0,35.6381,35.6381,35.4249,35.4619,192618.0
2020-03-31 15:15:00,38.25,38.32,38.23,38.24,244221.0,35.4619,35.5268,35.4434,35.4527,244221.0
2020-03-31 15:20:00,38.26,38.28,38.14,38.16,328392.0,35.4712,35.4898,35.36,35.3785,328392.0
2020-03-31 15:25:00,38.16,38.24,38.03,38.03,327093.0,35.3785,35.4527,35.258,35.258,327093.0
2020-03-31 15:30:00,38.02,38.28,38.0,38.28,319521.0,35.2487,35.4898,35.2302,35.4898,319521.0
2020-03-31 15:35:00,38.29,38.33,38.22,38.29,246066.0,35.499,35.5361,35.4341,35.499,246066.0
2020-03-31 15:40:00,38.3,38.32,38.1,38.22,255867.0,35.5083,35.5268,35.3229,35.4341,255867.0
2020-03-31 15:45:00,38.22,38.27,38.05,38.08,280041.0,35.4341,35.4805,35.2765,35.3043,280041.0
2020-03-31 15:50:00,38.06,38.15,37.84,37.89,811776.0,35.2858,35.3692,35.0818,35.1282,811776.0
2020-03-31 15:55:00,37.89,37.91,37.55,37.91,1595772.0,35.1282,35.1467,34.813,35.1467,1595772.0
2020-04-01 09:30:00,37.38,37.81,37.27,37.63,1049052.0,34.6554,35.054,34.5534,34.8871,1049052.0
2020-04-01 09:35:00,37.69,37.69,37.53,37.53,399333.0,34.9428,34.9428,34.7944,34.7944,399333.0
2020-04-01 09:40:00,37.54,37.69,37.41,37.51,417483.0,34.8037,34.9428,34.6832,34.7759,417483.0
2020-04-01 09:45:00,37.51,37.91,37.41,37.86,577809.0,34.7759,35.1467,34.6832,35.1004,577809.0
2020-04-01 09:50:00,37.85,37.98,37.82,37.86,390834.0,35.0911,35.2116,35.0633,35.1004,390834.0
2020-04-01 09:55:00,37.86,37.99,37.67,37.82,408231.0,35.1004,35.2209,34.9242,35.0633,408231.0
2020-04-01 10:00:00,37.82,38.08,37.71,38.06,355419.0,35.0633,35.3043,34.9613,35.2858,355419.0
2020-04-01 10:05:00,38.06,38.2,38.01,38.2,444222.0,35.2858,35.4156,35.2394,35.4156,444222.0
2020-04-01 10:10:00,38.19,38.37,38.13,38.37,441216.0,35.4063,35.5732,35.3507,35.5732,441216.0
2020-04-01 10:15:00,38.36,38.49,38.32,38.39,552849.0,35.5639,35.6845,35.5268,35.5917,552849.0
2020-04-01 10:20:00,38.38,38.4,38.18,38.19,404151.0,35.5825,35.601,35.397,35.4063,404151.0
2020-04-01 10:25:00,38.18,38.29,38.18,38.27,217368.0,35.397,35.499,35.397,35.4805,217368.0
2020-04-01 10:30:00,38.28,38.28,38.02,38.07,450747.0,35.4898,35.4898,35.2487,35.2951,450747.0
2020-04-01 10:35:00,38.08,38.11,37.98,38.01,303771.0,35.3043,35.3322,35.2116,35.2394,303771.0
2020-04-01 10:40:00,38.01,38.21,38.01,38.13,273171.0,35.2394,35.4249,35.2394,35.3507,273171.0
2020-04-01 10:45:00,38.12,38.24,38.07,38.17,195567.0,35.3414,35.4527,35.2951,35.3878,195567.0
2020-04-01 10:50:00,38.17,38.41,38.16,38.3,381198.0,35.3878,35.6103,35.3785,35.5083,381198.0
2020-04-01 10:55:00,38.3,38.36,38.16,38.36,182478.0,35.5083,35.5639,35.3785,35.5639,182478.0
2020-04-01 11:00:00,38.35,38.4,38.26,38.33,151302.0,35.5547,35.601,35.4712,35.5361,151302.0
2020-04-01 11:05:00,38.32,38.51,38.31,38.48,234993.0,35.5268,35.703,35.5176,35.6752,234993.0
2020-04-01 11:10:00,38.47,38.47,38.3,38.34,291261.0,35.6659,35.6659,35.5083,35.5454,291261.0
2020-04-01 11:15:00,38.34,38.45,38.27,38.45,220308.0,35.5454,35.6474,35.4805,35.6474,220308.0
2020-04-01 11:20:00,38.45,38.45,38.26,38.3,219540.0,35.6474,35.6474,35.4712,35.5083,219540.0
2020-04-01 11:25:00,38.28,38.34,38.19,38.26,190125.0,35.4898,35.5454,35.4063,35.4712,190125.0
2020-04-01 11:30:00,38.26,38.32,38.11,38.27,190941.0,35.4712,35.5268,35.3322,35.4805,190941.0
2020-04-01 11:35:00,38.28,38.33,38.21,38.22,174993.0,35.4898,35.5361,35.4249,35.4341,174993.0
2020-04-01 11:40:00,38.23,38.36,38.17,38.34,314325.0,35.4434,35.5639,35.3878,35.5454,314325.0
2020-04-01 11:45:00,38.34,38.39,38.2,38.26,188562.0,35.5454,35.5917,35.4156,35.4712,188562.0
2020-04-01 11:50:00,38.27,38.33,38.26,38.3,122580.0,35.4805,35.5361,35.4712,35.5083,122580.0
2020-04-01 11:55:00,38.32,38.37,38.28,38.32,120303.0,35.5268,35.5732,35.4898,35.5268,120303.0
2020-04-01 12:00:00,38.31,38.36,38.28,38.28,251409.0,35.5176,35.5639,35.4898,35.4898,251409.0
2020-04-01 12:05:00,38.27,38.36,38.27,38.32,128163.0,35.4805,35.5639,35.4805,35.5268,128163.0
2020-04-01 12:10:00,38.33,38.35,38.22,38.28,187107.0,35.5361,35.5547,35.4341,35.4898,187107.0
2020-04-01 12:15:00,38.28,38.32,38.26,38.3,128616.0,35.4898,35.5268,35.4712,35.5083,128616.0
2020-04-01 12:20:00,38.3,38.36,38.26,38.28,171990.0,35.5083,35.5639,35.4712,35.4898,171990.0
2020-04-01 12:25:00,38.27,38.34,38.24,38.24,121029.0,35.4805,35.5454,35.4527,35.4527,121029.0
2020-04-01 12:30:00,38.24,38.35,38.24,38.33,165921.0,35.4527,35.5547,35.4527,35.5361,165921.0
2020-04-01 12:35:00,38.32,38.33,38.25,38.27,132555.0,35.5268,35.5361,35.4619,35.4805,132555.0
2020-04-01 12:40:00,38.27,38.28,38.12,38.18,158691.0,35.4805,35.4898,35.3414,35.397,158691.0
2020-04-01 12:45:00,38.15,38.19,38.11,38.16,193125.0,35.3692,35.4063,35.3322,35.3785,193125.0
2020-04-01 12:50:00,38.16,38.21,38.15,38.18,129009.0,35.3785,35.4249,35.3692,35.397,129009.0
2020-04-01 12:55:00,38.18,38.23,38.16,38.22,187122.0,35.397,35.4434,35.3785,35.4341,187122.0
2020-04-01 13:00:00,38.22,38.3,38.21,38.27,130326.0,35.4341,35.5083,35.4249,35.4805,130326.0
2020-04-01 13:05:00,38.26,38.26,38.17,38.22,134973.0,35.4712,35.4712,35.3878,35.4341,134973.0
2020-04-01 13:10:00,38.22,38.29,38.18,38.18,116418.0,35.4341,35.499,35.397,35.397,116418.0
2020-04-01 13:15:00,38.19,38.25,38.17,38.23,88965.0,35.4063,35.4619,35.3878,35.4434,88965.0
2020-04-01 13:20:00,38.22,38.3,38.21,38.27,72807.0,35.4341,35.5083,35.4249,35.4805,72807.0
2020-04-01 13:25:00,38.27,38.29,38.22,38.25,135372.0,35.4805,35.499,35.4341,35.4619,135372.0
2020-04-01 13:30:00,38.25,38.25,38.17,38.18,284271.0,35.4619,35.4619,35.3878,35.397,284271.0
2020-04-01 13:35:00,38.18,38.28,38.15,38.27,131034.0,35.397,35.4898,35.3692,35.4805,131034.0
2020-04-01 13:40:00,38.28,38.32,38.23,38.31,126000.0,35.4898,35.5268,35.4434,35.5176,126000.0
2020-04-01 13:45:00,38.3,38.33,38.21,38.29,131301.0,35.5083,35.5361,35.4249,35.499,131301.0
2020-04-01 13:50:00,38.3,38.32,38.25,38.32,185694.0,35.5083,35.5268,35.4619,35.5268,185694.0
2020-04-01 13:55:00,38.33,38.39,38.31,38.35,244488.0,35.5361,35.5917,35.5176,35.5547,244488.0
2020-04-01 14:00:00,38.35,38.4,38.27,38.37,182292.0,35.5547,35.601,35.4805,35.5732,182292.0
2020-04-01 14:05:00,38.38,38.43,38.36,38.39,152178.0,35.5825,35.6288,35.5639,35.5917,152178.0
2020-04-01 14:10:00,38.39,38.42,38.34,38.34,156966.0,35.5917,35.6196,35.5454,35.5454,156966.0
2020-04-01 14:15:00,38.34,38.38,38.31,38.34,193662.0,35.5454,35.5825,35.5176,35.5454,193662.0
2020-04-01 14:20:00,38.35,38.4,38.3,38.31,164988.0,35.5547,35.601,35.5083,35.5176,164988.0
2020-04-01 14:25:00,38.32,38.39,38.31,38.34,135051.0,35.5268,35.5917,35.5176,35.5454,135051.0
2020-04-01 14:30:00,38.34,38.35,38.24,38.31,186159.0,35.5454,35.5547,35.4527,35.5176,186159.0
2020-04-01 14:35:00,38.31,38.39,38.27,38.39,167412.0,35.5176,35.5917,35.4805,35.5917,167412.0
2020-04-01 14:40:00,38.38,38.42,38.38,38.41,250005.0,35.5825,35.6196,35.5825,35.6103,250005.0
2020-04-01 14:45:00,38.4,38.46,38.38,38.39,159696.0,35.601,35.6566,35.5825,35.5917,159696.0
2020-04-01 14:50:00,38.38,38.39,38.26,38.28,186777.0,35.5825,35.5917,35.4712,35.4898,186777.0
2020-04-01 14:55:00,38.28,38.31,38.17,38.19,253935.0,35.4898,35.5176,35.3878,35.4063,253935.0
2020-04-01 15:00:00,38.19,38.29,38.16,38.19,288837.0,35.4063,35.499,35.3785,35.4063,288837.0
2020-04-01 15:05:00,38.19,38.27,38.08,38.11,253494.0,35.4063,35.4805,35.3043,35.3322,253494.0
2020-04-01 15:10:00,38.11,38.15,38.01,38.04,263280.0,35.3322,35.3692,35.2394,35.2673,263280.0
2020-04-01 15:15:00,38.03,38.13,38.02,38.09,188925.0,35.258,35.3507,35.2487,35.3136,188925.0
2020-04-01 15:20:00,38.09,38.14,37.98,38.03,277488.0,35.3136,35.36,35.2116,35.258,277488.0
2020-04-01 15:25:00,38.03,38.08,37.99,38.01,260541.0,35.258,35.3043,35.2209,35.2394,260541.0
2020-04-01 15:30:00,38.02,38.17,38.02,38.1,357534.0,35.2487,35.3878,35.2487,35.3229,357534.0
2020-04-01 15:35:00,38.09,38.15,37.96,37.99,352563.0,35.3136,35.3692,35.1931,35.2209,352563.0
2020-04-01 15:40:00,37.98,38.01,37.91,37.99,305925.0,35.2116,35.2394,35.1467,35.2209,305925.0
2020-04-01 15:45:00,37.99,38.27,37.97,38.22,371898.0,35.2209,35.4805,35.2024,35.4341,371898.0
2020-04-01 15:50:00,38.15,38.21,37.9,38.18,653850.0,35.3692,35.4249,35.1375,35.397,653850.0
2020-04-01 15:55:00,38.18,38.19,37.95,38.05,1338093.0,35.397,35.4063,35.1838,35.2765,1338093.0
2020-04-02 09:30:00,37.73,38.0,37.51,37.83,785199.0,34.9798,35.2302,34.7759,35.0726,785199.0
2020-04-02 09:35:00,37.9,37.99,37.78,37.92,200193.0,35.1375,35.2209,35.0262,35.156,200193.0
2020-04-02 09:40:00,37.94,37.95,37.53,37.58,288570.0,35.1745,35.1838,34.7944,34.8408,288570.0
2020-04-02 09:45:00,37.58,37.74,37.51,37.72,259020.0,34.8408,34.9891,34.7759,34.9706,259020.0
2020-04-02 09:50:00,37.7,37.74,37.53,37.55,355020.0,34.952,34.9891,34.7944,34.813,355020.0
2020-04-02 09:55:00,37.55,37.58,37.44,37.5,361287.0,34.813,34.8408,34.711,34.7666,361287.0
2020-04-02 10:00:00,37.48,37.84,37.47,37.81,328215.0,34.7481,35.0818,34.7388,35.054,328215.0
2020-04-02 10:05:00,37.8,38.07,37.79,38.01,344625.0,35.0447,35.2951,35.0355,35.2394,344625.0
2020-04-02 10:10:00,38.01,38.09,37.94,38.05,250692.0,35.2394,35.3136,35.1745,35.2765,250692.0
2020-04-02 10:15:00,38.05,38.22,38.05,38.22,231705.0,35.2765,35.4341,35.2765,35.4341,231705.0
2020-04-02 10:20:00,38.21,38.28,38.1,38.15,187932.0,35.4249,35.4898,35.3229,35.3692,187932.0
2020-04-02 10:25:00,38.15,38.22,38.06,38.18,137202.0,35.3692,35.4341,35.2858,35.397,137202.0
2020-04-02 10:30:00,38.17,38.31,38.16,38.28,189117.0,35.3878,35.5176,35.3785,35.4898,189117.0
2020-04-02 10:35:00,38.29,38.39,38.23,38.33,281193.0,35.499,35.5917,35.4434,35.5361,281193.0
2020-04-02 10:40:00,38.32,38.34,38.07,38.14,164580.0,35.5268,35.5454,35.2951,35.36,164580.0
2020-04-02 10:45:00,38.14,38.23,38.01,38.03,163560.0,35.36,35.4434,35.2394,35.258,163560.0
2020-04-02 10:50:00,38.06,38.2,38.02,38.1,130380.0,35.2858,35.4156,35.2487,35.3229,130380.0
2020-04-02 10:55:00,38.09,38.28,38.09,38.25,158016.0,35.3136,35.4898,35.3136,35.4619,158016.0
2020-04-02 11:00:00,38.25,38.33,38.18,38.31,169353.0,35.4619,35.5361,35.397,35.5176,169353.0
2020-04-02 11:05:00,38.32,38.35,38.19,38.2,188469.0,35.5268,35.5547,35.4063,35.4156,188469.0
2020-04-02 11:10:00,38.21,38.32,38.19,38.31,163737.0,35.4249,35.5268,35.4063,35.5176,163737.0
2020-04-02 11:15:00,38.31,38.49,38.31,38.49,241215.0,35.5176,35.6845,35.5176,35.6845,241215.0
2020-04-02 11:20:00,38.5,38.5,38.33,38.37,176205.0,35.6937,35.6937,35.5361,35.5732,176205.0
2020-04-02 11:25:00,38.38,38.38,38.21,38.3,155199.0,35.5825,35.5825,35.4249,35.5083,155199.0
2020-04-02 11:30:00,38.3,38.37,38.29,38.34,205659.0,35.5083,35.5732,35.499,35.5454,205659.0
2020-04-02 11:35:00,38.34,38.38,38.23,38.33,132141.0,35.5454,35.5825,35.4434,35.5361,132141.0
2020-04-02 11:40:00,38.33,38.4,38.33,38.34,102348.0,35.5361,35.601,35.5361,35.5454,102348.0
2020-04-02 11:45:00,38.35,38.45,38.3,38.45,159864.0,35.5547,35.6474,35.5083,35.6474,159864.0
2020-04-02 11:50:00,38.45,38.48,38.37,38.37,99942.0,35.6474,35.6752,35.5732,35.5732,99942.0
2020-04-02 11:55:00,38.37,38.45,38.31,38.32,114648.0,35.5732,35.6474,35.5176,35.5268,114648.0
2020-04-02 12:00:00,38.33,38.42,38.31,38.35,89265.0,35.5361,35.6196,35.5176,35.5547,89265.0
2020-04-02 12:05:00,38.36,38.42,38.35,38.4,129561.0,35.5639,35.6196,35.5547,35.601,129561.0
2020-04-02 12:10:00,38.4,38.48,38.36,38.46,161226.0,35.601,35.6752,35.5639,35.6566,161226.0
2020-04-02 12:15:00,38.46,38.48,38.35,38.35,158574.0,35.6566,35.6752,35.5547,35.5547,158574.0
2020-04-02 12:20:00,38.37,38.41,38.26,38.26,110166.0,35.5732,35.6103,35.4712,35.4712,110166.0
2020-04-02 12:25:00,38.26,38.31,38.23,38.24,163623.0,35.4712,35.5176,35.4434,35.4527,163623.0
2020-04-02 12:30:00,38.25,38.31,38.13,38.19,177969.0,35.4619,35.5176,35.3507,35.4063,177969.0
2020-04-02 12:35:00,38.19,38.33,38.19,38.26,104376.0,35.4063,35.5361,35.4063,35.4712,104376.0
2020-04-02 12:40:00,38.26,38.33,38.23,38.31,103143.0,35.4712,35.5361,35.4434,35.5176,103143.0
2020-04-02 12:45:00,38.3,38.33,38.28,38.33,104178.0,35.5083,35.5361,35.4898,35.5361,104178.0
2020-04-02 12:50:00,38.34,38.49,38.32,38.4,221853.0,35.5454,35.6845,35.5268,35.601,221853.0
2020-04-02 12:55:00,38.39,38.4,38.27,38.34,130992.0,35.5917,35.601,35.4805,35.5454,130992.0
2020-04-02 13:00:00,38.34,38.42,38.3,38.37,121971.0,35.5454,35.6196,35.5083,35.5732,121971.0
2020-04-02 13:05:00,38.37,38.38,38.31,38.33,135936.0,35.5732,35.5825,35.5176,35.5361,135936.0
2020-04-02 13:10:00,38.32,38.34,38.24,38.3,105618.0,35.5268,35.5454,35.4527,35.5083,105618.0
2020-04-02 13:15:00,38.3,38.33,38.21,38.25,137199.0,35.5083,35.5361,35.4249,35.4619,137199.0
2020-04-02 13:20:00,38.24,38.38,38.21,38.34,171735.0,35.4527,35.5825,35.4249,35.5454,171735.0
2020-04-02 13:25:00,38.35,38.36,38.28,38.32,141984.0,35.5547,35.5639,35.4898,35.5268,141984.0
2020-04-02 13:30:00,38.33,38.49,38.3,38.49,255261.0,35.5361,35.6845,35.5083,35.6845,255261.0
2020-04-02 13:35:00,38.49,38.55,38.48,38.51,215784.0,35.6845,35.7401,35.6752,35.703,215784.0
2020-04-02 13:40:00,38.51,38.64,38.5,38.63,193587.0,35.703,35.8235,35.6937,35.8142,193587.0
2020-04-02 13:45:00,38.63,38.63,38.5,38.56,138342.0,35.8142,35.8142,35.6937,35.7494,138342.0
2020-04-02 13:50:00,38.56,38.63,38.55,38.6,112962.0,35.7494,35.8142,35.7401,35.7864,112962.0
2020-04-02 13:55:00,38.6,38.61,38.5,38.53,144717.0,35.7864,35.7957,35.6937,35.7215,144717.0
2020-04-02 14:00:00,38.52,38.53,38.34,38.42,161289.0,35.7123,35.7215,35.5454,35.6196,161289.0
2020-04-02 14:05:00,38.41,38.42,38.28,38.29,85509.0,35.6103,35.6196,35.4898,35.499,85509.0
2020-04-02 14:10:00,38.29,38.44,38.28,38.44,245982.0,35.499,35.6381,35.4898,35.6381,245982.0
2020-04-02 14:15:00,38.44,38.44,38.34,38.34,267096.0,35.6381,35.6381,35.5454,35.5454,267096.0
2020-04-02 14:20:00,38.35,38.49,38.34,38.43,214113.0,35.5547,35.6845,35.5454,35.6288,214113.0
2020-04-02 14:25:00,38.44,38.65,38.42,38.62,259458.0,35.6381,35.8328,35.6196,35.805,259458.0
2020-04-02 14:30:00,38.62,38.7,38.59,38.66,280509.0,35.805,35.8791,35.7772,35.8421,280509.0
2020-04-02 14:35:00,38.66,38.81,38.66,38.8,241503.0,35.8421,35.9811,35.8421,35.9719,241503.0
2020-04-02 14:40:00,38.8,38.8,38.69,38.75,158955.0,35.9719,35.9719,35.8699,35.9255,158955.0
2020-04-02 14:45:00,38.75,38.85,38.73,38.76,232035.0,35.9255,36.0182,35.907,35.9348,232035.0
2020-04-02 14:50:00,38.76,39.01,38.76,38.95,328767.0,35.9348,36.1665,35.9348,36.1109,328767.0
2020-04-02 14:55:00,38.95,39.16,38.92,39.14,380841.0,36.1109,36.3056,36.0831,36.2871,380841.0
2020-04-02 15:00:00,39.14,39.22,39.05,39.09,358548.0,36.2871,36.3612,36.2036,36.2407,358548.0
2020-04-02 15:05:00,39.09,39.11,38.97,39.1,192345.0,36.2407,36.2593,36.1295,36.25,192345.0
2020-04-02 15:10:00,39.11,39.11,38.95,39.01,237051.0,36.2593,36.2593,36.1109,36.1665,237051.0
2020-04-02 15:15:00,39.01,39.09,38.98,39.05,179289.0,36.1665,36.2407,36.1387,36.2036,179289.0
2020-04-02 15:20:00,39.06,39.15,39.0,39.12,339591.0,36.2129,36.2963,36.1573,36.2685,339591.0
2020-04-02 15:25:00,39.12,39.15,38.99,39.07,266739.0,36.2685,36.2963,36.148,36.2222,266739.0
2020-04-02 15:30:00,39.08,39.14,38.98,39.05,268302.0,36.2314,36.2871,36.1387,36.2036,268302.0
2020-04-02 15:35:00,39.06,39.15,39.05,39.1,309042.0,36.2129,36.2963,36.2036,36.25,309042.0
2020-04-02 15:40:00,39.09,39.24,39.08,39.23,347481.0,36.2407,36.3798,36.2314,36.3705,347481.0
2020-04-02 15:45:00,39.23,39.3,39.01,39.06,476472.0,36.3705,36.4354,36.1665,36.2129,476472.0
2020-04-02 15:50:00,39.06,39.5,39.05,39.48,934872.0,36.2129,36.6208,36.2036,36.6023,934872.0
2020-04-02 15:55:00,39.48,39.7,39.43,39.54,2011254.0,36.6023,36.8063,36.5559,36.6579,2011254.0
2020-04-03 09:30:00,39.07,39.33,39.03,39.24,688701.0,36.2222,36.4632,36.1851,36.3798,688701.0
2020-04-03 09:35:00,39.24,39.5,39.19,39.5,255525.0,36.3798,36.6208,36.3334,36.6208,255525.0
2020-04-03 09:40:00,39.49,39.64,39.35,39.37,256833.0,36.6116,36.7506,36.4818,36.5003,256833.0
2020-04-03 09:45:00,39.37,39.54,39.34,39.48,218922.0,36.5003,36.6579,36.4725,36.6023,218922.0
2020-04-03 09:50:00,39.49,39.49,39.31,39.4,170937.0,36.6116,36.6116,36.4447,36.5281,170937.0
2020-04-03 09:55:00,39.39,39.49,39.36,39.42,226020.0,36.5189,36.6116,36.491,36.5467,226020.0
2020-04-03 10:00:00,39.42,39.5,39.31,39.37,377343.0,36.5467,36.6208,36.4447,36.5003,377343.0
2020-04-03 10:05:00,39.36,39.47,39.35,39.41,142089.0,36.491,36.593,36.4818,36.5374,142089.0
2020-04-03 10:10:00,39.4,39.49,39.36,39.41,196038.0,36.5281,36.6116,36.491,36.5374,196038.0
2020-04-03 10:15:00,39.41,39.41,39.19,39.24,387291.0,36.5374,36.5374,36.3334,36.3798,387291.0
2020-04-03 10:20:00,39.23,39.31,39.22,39.29,216375.0,36.3705,36.4447,36.3612,36.4261,216375.0
2020-04-03 10:25:00,39.27,39.27,39.08,39.19,422952.0,36.4076,36.4076,36.2314,36.3334,422952.0
2020-04-03 10:30:00,39.2,39.28,39.17,39.25,153351.0,36.3427,36.4169,36.3149,36.3891,153351.0
2020-04-03 10:35:00,39.26,39.39,39.21,39.26,211944.0,36.3983,36.5189,36.352,36.3983,211944.0
2020-04-03 10:40:00,39.26,39.33,39.24,39.32,177783.0,36.3983,36.4632,36.3798,36.454,177783.0
2020-04-03 10:45:00,39.32,39.32,39.19,39.21,107667.0,36.454,36.454,36.3334,36.352,107667.0
2020-04-03 10:50:00,39.2,39.26,39.17,39.2,143211.0,36.3427,36.3983,36.3149,36.3427,143211.0
2020-04-03 10:55:00,39.21,39.28,39.18,39.23,144774.0,36.352,36.4169,36.3242,36.3705,144774.0
2020-04-03 11:00:00,39.23,39.35,39.21,39.21,322092.0,36.3705,36.4818,36.352,36.352,322092.0
2020-04-03 11:05:00,39.21,39.33,39.2,39.32,201102.0,36.352,36.4632,36.3427,36.454,201102.0
2020-04-03 11:10:00,39.31,39.35,39.26,39.26,95382.0,36.4447,36.4818,36.3983,36.3983,95382.0
2020-04-03 11:15:00,39.27,39.33,39.25,39.3,136635.0,36.4076,36.4632,36.3891,36.4354,136635.0
2020-04-03 11:20:00,39.31,39.32,39.19,39.2,147249.0,36.4447,36.454,36.3334,36.3427,147249.0
2020-04-03 11:25:00,39.2,39.29,39.18,39.18,99897.0,36.3427,36.4261,36.3242,36.3242,99897.0
2020-04-03 11:30:00,39.19,39.19,39.06,39.09,141645.0,36.3334,36.3334,36.2129,36.2407,141645.0
2020-04-03 11:35:00,39.1,39.14,39.02,39.1,173010.0,36.25,36.2871,36.1758,36.25,173010.0
2020-04-03 11:40:00,39.1,39.17,39.06,39.08,113382.0,36.25,36.3149,36.2129,36.2314,113382.0
2020-04-03 11:45:00,39.08,39.15,39.07,39.14,137007.0,36.2314,36.2963,36.2222,36.2871,137007.0
2020-04-03 11:50:00,39.14,39.17,39.09,39.15,132165.0,36.2871,36.3149,36.2407,36.2963,132165.0
2020-04-03 11:55:00,39.15,39.26,39.14,39.2,122547.0,36.2963,36.3983,36.2871,36.3427,122547.0
2020-04-03 12:00:00,39.19,39.21,39.11,39.17,117318.0,36.3334,36.352,36.2593,36.3149,117318.0
2020-04-03 12:05:00,39.18,39.18,39.05,39.1,100149.0,36.3242,36.3242,36.2036,36.25,100149.0
2020-04-03 12:10:00,39.1,39.16,39.02,39.13,173817.0,36.25,36.3056,36.1758,36.2778,173817.0
2020-04-03 12:15:00,39.12,39.16,39.08,39.14,187128.0,36.2685,36.3056,36.2314,36.2871,187128.0
2020-04-03 12:20:00,39.13,39.21,39.12,39.17,312843.0,36.2778,36.352,36.2685,36.3149,312843.0
2020-04-03 12:25:00,39.17,39.34,39.16,39.33,262845.0,36.3149,36.4725,36.3056,36.4632,262845.0
2020-04-03 12:30:00,39.33,39.36,39.29,39.33,125877.0,36.4632,36.491,36.4261,36.4632,125877.0
2020-04-03 12:35:00,39.31,39.42,39.31,39.42,109503.0,36.4447,36.5467,36.4447,36.5467,109503.0
2020-04-03 12:40:00,39.39,39.54,39.37,39.47,758295.0,36.5189,36.6579,36.5003,36.593,758295.0
2020-04-03 12:45:00,39.47,39.47,39.35,39.37,73812.0,36.593,36.593,36.4818,36.5003,73812.0
2020-04-03 12:50:00,39.36,39.44,39.36,39.41,66576.0,36.491,36.5652,36.491,36.5374,66576.0
2020-04-03 12:55:00,39.4,39.5,39.4,39.46,93423.0,36.5281,36.6208,36.5281,36.5837,93423.0
2020-04-03 13:00:00,39.45,39.49,39.41,39.47,61638.0,36.5745,36.6116,36.5374,36.593,61638.0
2020-04-03 13:05:00,39.46,39.59,39.45,39.58,138945.0,36.5837,36.7043,36.5745,36.695,138945.0
2020-04-03 13:10:00,39.57,39.63,39.44,39.48,212811.0,36.6857,36.7414,36.5652,36.6023,212811.0
2020-04-03 13:15:00,39.49,39.57,39.48,39.54,234714.0,36.6116,36.6857,36.6023,36.6579,234714.0
2020-04-03 13:20:00,39.54,39.55,39.48,39.49,112803.0,36.6579,36.6672,36.6023,36.6116,112803.0
2020-04-03 13:25:00,39.49,39.49,39.37,39.4,178095.0,36.6116,36.6116,36.5003,36.5281,178095.0
2020-04-03 13:30:00,39.39,39.39,39.31,39.35,182913.0,36.5189,36.5189,36.4447,36.4818,182913.0
2020-04-03 13:35:00,39.35,39.41,39.33,39.35,99297.0,36.4818,36.5374,36.4632,36.4818,99297.0
2020-04-03 13:40:00,39.35,39.41,39.33,39.4,96759.0,36.4818,36.5374,36.4632,36.5281,96759.0
2020-04-03 13:45:00,39.4,39.42,39.3,39.34,131406.0,36.5281,36.5467,36.4354,36.4725,131406.0
2020-04-03 13:50:00,39.33,39.35,39.29,39.35,130197.0,36.4632,36.4818,36.4261,36.4818,130197.0
2020-04-03 13:55:00,39.34,39.36,39.26,39.29,191121.0,36.4725,36.491,36.3983,36.4261,191121.0
2020-04-03 14:00:00,39.3,39.34,39.15,39.21,169830.0,36.4354,36.4725,36.2963,36.352,169830.0
2020-04-03 14:05:00,39.21,39.21,39.13,39.15,209646.0,36.352,36.352,36.2778,36.2963,209646.0
2020-04-03 14:10:00,39.15,39.21,39.08,39.2,161247.0,36.2963,36.352,36.2314,36.3427,161247.0
2020-04-03 14:15:00,39.2,39.24,39.16,39.17,137931.0,36.3427,36.3798,36.3056,36.3149,137931.0
2020-04-03 14:20:00,39.17,39.25,39.17,39.24,131592.0,36.3149,36.3891,36.3149,36.3798,131592.0
2020-04-03 14:25:00,39.24,39.36,39.23,39.34,184455.0,36.3798,36.491,36.3705,36.4725,184455.0
2020-04-03 14:30:00,39.34,39.34,39.24,39.28,93447.0,36.4725,36.4725,36.3798,36.4169,93447.0
2020-04-03 14:35:00,39.28,39.3,39.16,39.17,341409.0,36.4169,36.4354,36.3056,36.3149,341409.0
2020-04-03 14:40:00,39.17,39.2,39.01,39.02,262836.0,36.3149,36.3427,36.1665,36.1758,262836.0
2020-04-03 14:45:00,39.02,39.12,39.01,39.08,231603.0,36.1758,36.2685,36.1665,36.2314,231603.0
2020-04-03 14:50:00,39.08,39.22,39.08,39.18,130764.0,36.2314,36.3612,36.2314,36.3242,130764.0
2020-04-03 14:55:00,39.2,39.25,39.18,39.23,144024.0,36.3427,36.3891,36.3242,36.3705,144024.0
2020-04-03 15:00:00,39.24,39.75,39.18,39.53,1558833.0,36.3798,36.8526,36.3242,36.6486,1558833.0
2020-04-03 15:05:00,39.46,39.7,39.44,39.52,1032369.0,36.5837,36.8063,36.5652,36.6394,1032369.0
2020-04-03 15:10:00,39.5,39.54,39.39,39.39,456882.0,36.6208,36.6579,36.5189,36.5189,456882.0
2020-04-03 15:15:00,39.38,39.77,39.38,39.69,1943184.0,36.5096,36.8712,36.5096,36.797,1943184.0
2020-04-03 15:20:00,39.69,39.72,39.56,39.57,724209.0,36.797,36.8248,36.6765,36.6857,724209.0
2020-04-03 15:25:00,39.57,39.62,39.46,39.57,466599.0,36.6857,36.7321,36.5837,36.6857,466599.0
2020-04-03 15:30:00,39.56,39.64,39.51,39.54,355236.0,36.6765,36.7506,36.6301,36.6579,355236.0
2020-04-03 15:35:00,39.54,39.63,39.53,39.56,408606.0,36.6579,36.7414,36.6486,36.6765,408606.0
2020-04-03 15:40:00,39.57,39.68,39.56,39.65,537249.0,36.6857,36.7877,36.6765,36.7599,537249.0
2020-04-03 15:45:00,39.65,39.83,39.63,39.74,686112.0,36.7599,36.9268,36.7414,36.8433,686112.0
2020-04-03 15:50:00,39.75,39.97,39.74,39.89,832359.0,36.8526,37.0566,36.8433,36.9824,832359.0
2020-04-03 15:55:00,39.87,39.9,39.71,39.82,1222290.0,36.9639,36.9917,36.8155,36.9175,1222290.0
2020-04-06 09:30:00,39.69,40.18,39.65,40.08,2009046.0,36.797,37.2513,36.7599,37.1586,2009046.0
2020-04-06 09:35:00,40.07,40.25,40.05,40.24,614856.0,37.1493,37.3162,37.1307,37.3069,614856.0
2020-04-06 09:40:00,40.26,40.46,40.22,40.44,531006.0,37.3254,37.5109,37.2884,37.4923,531006.0
2020-04-06 09:45:00,40.44,40.79,40.44,40.75,784758.0,37.4923,37.8168,37.4923,37.7797,784758.0
2020-04-06 09:50:00,40.75,40.77,40.52,40.73,542682.0,37.7797,37.7983,37.5665,37.7612,542682.0
2020-04-06 09:55:00,40.74,40.84,40.65,40.79,702900.0,37.7704,37.8632,37.687,37.8168,702900.0
2020-04-06 10:00:00,40.78,40.78,40.59,40.65,772050.0,37.8075,37.8075,37.6314,37.687,772050.0
2020-04-06 10:05:00,40.65,40.77,40.53,40.77,710154.0,37.687,37.7983,37.5758,37.7983,710154.0
2020-04-06 10:10:00,40.77,40.91,40.76,40.85,534774.0,37.7983,37.9281,37.789,37.8724,534774.0
2020-04-06 10:15:00,40.85,41.31,40.82,41.29,997161.0,37.8724,38.2989,37.8446,38.2804,997161.0
2020-04-06 10:20:00,41.29,41.46,41.18,41.22,744897.0,38.2804,38.438,38.1784,38.2155,744897.0
2020-04-06 10:25:00,41.21,41.25,40.99,41.08,571590.0,38.2062,38.2433,38.0022,38.0857,571590.0
2020-04-06 10:30:00,41.08,41.12,41.0,41.07,444507.0,38.0857,38.1228,38.0115,38.0764,444507.0
2020-04-06 10:35:00,41.07,41.21,41.01,41.19,453717.0,38.0764,38.2062,38.0208,38.1876,453717.0
2020-04-06 10:40:00,41.19,41.19,40.92,41.01,315063.0,38.1876,38.1876,37.9373,38.0208,315063.0
2020-04-06 10:45:00,41.01,41.03,40.82,40.89,377604.0,38.0208,38.0393,37.8446,37.9095,377604.0
2020-04-06 10:50:00,40.89,40.9,40.82,40.83,284295.0,37.9095,37.9188,37.8446,37.8539,284295.0
2020-04-06 10:55:00,40.83,40.93,40.8,40.92,421554.0,37.8539,37.9466,37.8261,37.9373,421554.0
2020-04-06 11:00:00,40.92,41.05,40.88,41.04,390345.0,37.9373,38.0579,37.9002,38.0486,390345.0
2020-04-06 11:05:00,41.05,41.11,41.03,41.07,349368.0,38.0579,38.1135,38.0393,38.0764,349368.0
2020-04-06 11:10:00,41.08,41.16,41.03,41.15,321246.0,38.0857,38.1598,38.0393,38.1506,321246.0
2020-04-06 11:15:00,41.15,41.24,41.06,41.19,385953.0,38.1506,38.234,38.0671,38.1876,385953.0
2020-04-06 11:20:00,41.18,41.19,41.1,41.12,253824.0,38.1784,38.1876,38.1042,38.1228,253824.0
2020-04-06 11:25:00,41.12,41.23,41.12,41.22,276021.0,38.1228,38.2247,38.1228,38.2155,276021.0
2020-04-06 11:30:00,41.22,41.24,41.18,41.22,266703.0,38.2155,38.234,38.1784,38.2155,266703.0
2020-04-06 11:35:00,41.22,41.23,41.07,41.17,281667.0,38.2155,38.2247,38.0764,38.1691,281667.0
2020-04-06 11:40:00,41.17,41.31,41.13,41.3,430482.0,38.1691,38.2989,38.132,38.2896,430482.0
2020-04-06 11:45:00,41.3,41.36,41.25,41.35,400023.0,38.2896,38.3453,38.2433,38.336,400023.0
2020-04-06 11:50:00,41.35,41.35,41.26,41.27,264912.0,38.336,38.336,38.2525,38.2618,264912.0
2020-04-06 11:55:00,41.26,41.3,41.22,41.28,231552.0,38.2525,38.2896,38.2155,38.2711,231552.0
2020-04-06 12:00:00,41.28,41.35,41.28,41.34,175296.0,38.2711,38.336,38.2711,38.3267,175296.0
2020-04-06 12:05:00,41.34,41.35,41.26,41.28,237606.0,38.3267,38.336,38.2525,38.2711,237606.0
2020-04-06 12:10:00,41.28,41.28,41.22,41.25,241953.0,38.2711,38.2711,38.2155,38.2433,241953.0
2020-04-06 12:15:00,41.25,41.27,41.19,41.2,236427.0,38.2433,38.2618,38.1876,38.1969,236427.0
2020-04-06 12:20:00,41.19,41.33,41.19,41.33,210579.0,38.1876,38.3174,38.1876,38.3174,210579.0
2020-04-06 12:25:00,41.32,41.32,41.21,41.22,214098.0,38.3082,38.3082,38.2062,38.2155,214098.0
2020-04-06 12:30:00,41.21,41.23,41.14,41.15,296910.0,38.2062,38.2247,38.1413,38.1506,296910.0
2020-04-06 12:35:00,41.15,41.23,41.14,41.21,200055.0,38.1506,38.2247,38.1413,38.2062,200055.0
2020-04-06 12:40:00,41.22,41.24,41.17,41.22,186138.0,38.2155,38.234,38.1691,38.2155,186138.0
2020-04-06 12:45:00,41.23,41.3,41.22,41.22,230820.0,38.2247,38.2896,38.2155,38.2155,230820.0
2020-04-06 12:50:00,41.22,41.34,41.2,41.29,245016.0,38.2155,38.3267,38.1969,38.2804,245016.0
2020-04-06 12:55:00,41.28,41.28,41.1,41.13,323403.0,38.2711,38.2711,38.1042,38.132,323403.0
2020-04-06 13:00:00,41.15,41.17,41.02,41.03,198183.0,38.1506,38.1691,38.03,38.0393,198183.0
2020-04-06 13:05:00,41.03,41.11,40.95,41.1,559761.0,38.0393,38.1135,37.9651,38.1042,559761.0
2020-04-06 13:10:00,41.09,41.12,41.04,41.05,169449.0,38.0949,38.1228,38.0486,38.0579,169449.0
2020-04-06 13:15:00,41.05,41.15,41.01,41.14,162828.0,38.0579,38.1506,38.0208,38.1413,162828.0
2020-04-06 13:20:00,41.15,41.23,41.12,41.18,212256.0,38.1506,38.2247,38.1228,38.1784,212256.0
2020-04-06 13:25:00,41.19,41.25,41.18,41.2,187665.0,38.1876,38.2433,38.1784,38.1969,187665.0
2020-04-06 13:30:00,41.2,41.22,41.15,41.19,214587.0,38.1969,38.2155,38.1506,38.1876,214587.0
2020-04-06 13:35:00,41.2,41.23,41.17,41.22,199869.0,38.1969,38.2247,38.1691,38.2155,199869.0
2020-04-06 13:40:00,41.23,41.23,41.19,41.21,170571.0,38.2247,38.2247,38.1876,38.2062,170571.0
2020-04-06 13:45:00,41.21,41.21,41.12,41.14,238422.0,38.2062,38.2062,38.1228,38.1413,238422.0
2020-04-06 13:50:00,41.14,41.2,41.14,41.17,192774.0,38.1413,38.1969,38.1413,38.1691,192774.0
2020-04-06 13:55:00,41.16,41.28,41.13,41.28,189351.0,38.1598,38.2711,38.132,38.2711,189351.0
2020-04-06 14:00:00,41.28,41.34,41.27,41.32,425409.0,38.2711,38.3267,38.2618,38.3082,425409.0
2020-04-06 14:05:00,41.32,41.37,41.32,41.33,230688.0,38.3082,38.3545,38.3082,38.3174,230688.0
2020-04-06 14:10:00,41.33,41.36,41.29,41.29,160194.0,38.3174,38.3453,38.2804,38.2804,160194.0
2020-04-06 14:15:00,41.29,41.31,41.22,41.22,248871.0,38.2804,38.2989,38.2155,38.2155,248871.0
2020-04-06 14:20:00,41.22,41.22,41.12,41.17,352791.0,38.2155,38.2155,38.1228,38.1691,352791.0
2020-04-06 14:25:00,41.16,41.25,41.11,41.11,248835.0,38.1598,38.2433,38.1135,38.1135,248835.0
2020-04-06 14:30:00,41.11,41.25,41.11,41.25,221358.0,38.1135,38.2433,38.1135,38.2433,221358.0
2020-04-06 14:35:00,41.27,41.31,41.24,41.3,169581.0,38.2618,38.2989,38.234,38.2896,169581.0
2020-04-06 14:40:00,41.31,41.36,41.27,41.35,219066.0,38.2989,38.3453,38.2618,38.336,219066.0
2020-04-06 14:45:00,41.36,41.47,41.34,41.34,369042.0,38.3453,38.4472,38.3267,38.3267,369042.0
2020-04-06 14:50:00,41.34,41.44,41.34,41.43,211218.0,38.3267,38.4194,38.3267,38.4102,211218.0
2020-04-06 14:55:00,41.44,41.53,41.42,41.46,305820.0,38.4194,38.5029,38.4009,38.438,305820.0
2020-04-06 15:00:00,41.46,41.55,41.43,41.46,355710.0,38.438,38.5214,38.4102,38.438,355710.0
2020-04-06 15:05:00,41.46,41.6,41.45,41.56,294336.0,38.438,38.5678,38.4287,38.5307,294336.0
2020-04-06 15:10:00,41.56,41.57,41.4,41.43,448473.0,38.5307,38.54,38.3823,38.4102,448473.0
2020-04-06 15:15:00,41.43,41.46,41.34,41.35,410211.0,38.4102,38.438,38.3267,38.336,410211.0
2020-04-06 15:20:00,41.34,41.35,41.21,41.33,400050.0,38.3267,38.336,38.2062,38.3174,400050.0
2020-04-06 15:25:00,41.32,41.45,41.32,41.45,280251.0,38.3082,38.4287,38.3082,38.4287,280251.0
2020-04-06 15:30:00,41.45,41.53,41.39,41.51,473541.0,38.4287,38.5029,38.3731,38.4843,473541.0
2020-04-06 15:35:00,41.52,41.61,41.51,41.59,404673.0,38.4936,38.577,38.4843,38.5585,404673.0
2020-04-06 15:40:00,41.59,41.71,41.59,41.67,1072203.0,38.5585,38.6697,38.5585,38.6327,1072203.0
2020-04-06 15:45:00,41.68,41.72,41.64,41.72,814758.0,38.6419,38.679,38.6048,38.679,814758.0
2020-04-06 15:50:00,41.71,42.0,41.71,41.97,1716522.0,38.6697,38.9386,38.6697,38.9108,1716522.0
2020-04-06 15:55:00,41.97,42.13,41.91,41.95,2863560.0,38.9108,39.0591,38.8552,38.8923,2863560.0
2020-04-07 09:30:00,41.44,42.16,41.13,41.99,1739382.0,38.4194,39.0869,38.132,38.9293,1739382.0
2020-04-07 09:35:00,41.99,42.09,41.78,41.81,701775.0,38.9293,39.022,38.7346,38.7625,701775.0
2020-04-07 09:40:00,41.81,41.85,41.54,41.54,494844.0,38.7625,38.7995,38.5121,38.5121,494844.0
2020-04-07 09:45:00,41.57,41.6,41.28,41.32,595107.0,38.54,38.5678,38.2711,38.3082,595107.0
2020-04-07 09:50:00,41.34,41.58,41.26,41.52,488703.0,38.3267,38.5492,38.2525,38.4936,488703.0
2020-04-07 09:55:00,41.53,41.54,41.26,41.28,356229.0,38.5029,38.5121,38.2525,38.2711,356229.0
2020-04-07 10:00:00,41.28,41.38,41.17,41.21,406926.0,38.2711,38.3638,38.1691,38.2062,406926.0
2020-04-07 10:05:00,41.23,41.38,41.17,41.38,312837.0,38.2247,38.3638,38.1691,38.3638,312837.0
2020-04-07 10:10:00,41.39,41.52,41.28,41.33,519306.0,38.3731,38.4936,38.2711,38.3174,519306.0
2020-04-07 10:15:00,41.34,41.71,41.31,41.71,582639.0,38.3267,38.6697,38.2989,38.6697,582639.0
2020-04-07 10:20:00,41.7,41.77,41.57,41.77,343170.0,38.6605,38.7254,38.54,38.7254,343170.0
2020-04-07 10:25:00,41.76,41.84,41.63,41.65,339552.0,38.7161,38.7903,38.5956,38.6141,339552.0
2020-04-07 10:30:00,41.66,41.74,41.58,41.66,285552.0,38.6234,38.6976,38.5492,38.6234,285552.0
2020-04-07 10:35:00,41.67,41.68,41.55,41.58,460557.0,38.6327,38.6419,38.5214,38.5492,460557.0
2020-04-07 10:40:00,41.58,41.69,41.53,41.68,289614.0,38.5492,38.6512,38.5029,38.6419,289614.0
2020-04-07 10:45:00,41.68,41.77,41.65,41.73,482871.0,38.6419,38.7254,38.6141,38.6883,482871.0
2020-04-07 10:50:00,41.74,41.92,41.74,41.86,352179.0,38.6976,38.8644,38.6976,38.8088,352179.0
2020-04-07 10:55:00,41.86,41.98,41.86,41.88,286404.0,38.8088,38.9201,38.8088,38.8274,286404.0
2020-04-07 11:00:00,41.87,41.92,41.55,41.72,377451.0,38.8181,38.8644,38.5214,38.679,377451.0
2020-04-07 11:05:00,41.73,41.86,41.61,41.85,434625.0,38.6883,38.8088,38.577,38.7995,434625.0
2020-04-07 11:10:00,41.85,41.89,41.62,41.7,268320.0,38.7995,38.8366,38.5863,38.6605,268320.0
2020-04-07 11:15:00,41.7,41.86,41.68,41.83,204237.0,38.6605,38.8088,38.6419,38.781,204237.0
2020-04-07 11:20:00,41.82,42.05,41.82,41.97,342909.0,38.7717,38.985,38.7717,38.9108,342909.0
2020-04-07 11:25:00,41.97,42.05,41.97,41.99,244848.0,38.9108,38.985,38.9108,38.9293,244848.0
2020-04-07 11:30:00,41.98,42.12,41.98,42.03,245526.0,38.9201,39.0499,38.9201,38.9664,245526.0
2020-04-07 11:35:00,42.02,42.05,41.89,41.9,180513.0,38.9571,38.985,38.8366,38.8459,180513.0
2020-04-07 11:40:00,41.9,41.93,41.8,41.83,146958.0,38.8459,38.8737,38.7532,38.781,146958.0
2020-04-07 11:45:00,41.82,41.86,41.69,41.72,221361.0,38.7717,38.8088,38.6512,38.679,221361.0
2020-04-07 11:50:00,41.72,41.83,41.7,41.82,191592.0,38.679,38.781,38.6605,38.7717,191592.0
2020-04-07 11:55:00,41.82,41.85,41.74,41.82,205269.0,38.7717,38.7995,38.6976,38.7717,205269.0
2020-04-07 12:00:00,41.82,41.98,41.81,41.98,165303.0,38.7717,38.9201,38.7625,38.9201,165303.0
2020-04-07 12:05:00,41.98,42.15,41.97,42.15,312354.0,38.9201,39.0777,38.9108,39.0777,312354.0
2020-04-07 12:10:00,42.14,42.15,42.06,42.09,157179.0,39.0684,39.0777,38.9942,39.022,157179.0
2020-04-07 12:15:00,42.08,42.12,42.03,42.08,258984.0,39.0128,39.0499,38.9664,39.0128,258984.0
2020-04-07 12:20:00,42.09,42.1,41.96,41.98,202344.0,39.022,39.0313,38.9015,38.9201,202344.0
2020-04-07 12:25:00,41.98,42.12,41.98,42.09,239061.0,38.9201,39.0499,38.9201,39.022,239061.0
2020-04-07 12:30:00,42.08,42.09,41.92,41.98,246906.0,39.0128,39.022,38.8644,38.9201,246906.0
2020-04-07 12:35:00,41.98,42.08,41.93,42.08,429948.0,38.9201,39.0128,38.8737,39.0128,429948.0
2020-04-07 12:40:00,42.07,42.14,42.03,42.05,318279.0,39.0035,39.0684,38.9664,38.985,318279.0
2020-04-07 12:45:00,42.05,42.08,41.96,41.98,190116.0,38.985,39.0128,38.9015,38.9201,190116.0
2020-04-07 12:50:00,41.98,41.99,41.89,41.9,173586.0,38.9201,38.9293,38.8366,38.8459,173586.0
2020-04-07 12:55:00,41.89,41.96,41.88,41.91,217125.0,38.8366,38.9015,38.8274,38.8552,217125.0
2020-04-07 13:00:00,41.91,41.97,41.89,41.93,164526.0,38.8552,38.9108,38.8366,38.8737,164526.0
2020-04-07 13:05:00,41.94,41.96,41.88,41.92,176238.0,38.883,38.9015,38.8274,38.8644,176238.0
2020-04-07 13:10:00,41.92,41.98,41.91,41.97,257226.0,38.8644,38.9201,38.8552,38.9108,257226.0
2020-04-07 13:15:00,41.97,41.97,41.89,41.93,211446.0,38.9108,38.9108,38.8366,38.8737,211446.0
2020-04-07 13:20:00,41.93,41.97,41.91,41.95,159756.0,38.8737,38.9108,38.8552,38.8923,159756.0
2020-04-07 13:25:00,41.95,41.96,41.75,41.77,187419.0,38.8923,38.9015,38.7068,38.7254,187419.0
2020-04-07 13:30:00,41.76,41.76,41.57,41.65,277692.0,38.7161,38.7161,38.54,38.6141,277692.0
2020-04-07 13:35:00,41.65,41.66,41.45,41.47,284334.0,38.6141,38.6234,38.4287,38.4472,284334.0
2020-04-07 13:40:00,41.47,41.59,41.4,41.56,431307.0,38.4472,38.5585,38.3823,38.5307,431307.0
2020-04-07 13:45:00,41.56,41.72,41.54,41.71,208920.0,38.5307,38.679,38.5121,38.6697,208920.0
2020-04-07 13:50:00,41.69,41.7,41.6,41.7,182259.0,38.6512,38.6605,38.5678,38.6605,182259.0
2020-04-07 13:55:00,41.7,41.72,41.63,41.69,153354.0,38.6605,38.679,38.5956,38.6512,153354.0
2020-04-07 14:00:00,41.69,41.72,41.62,41.7,140202.0,38.6512,38.679,38.5863,38.6605,140202.0
2020-04-07 14:05:00,41.69,41.7,41.55,41.58,136482.0,38.6512,38.6605,38.5214,38.5492,136482.0
2020-04-07 14:10:00,41.59,41.63,41.5,41.53,144207.0,38.5585,38.5956,38.4751,38.5029,144207.0
2020-04-07 14:15:00,41.53,41.6,41.47,41.47,193608.0,38.5029,38.5678,38.4472,38.4472,193608.0
2020-04-07 14:20:00,41.48,41.58,41.45,41.51,206220.0,38.4565,38.5492,38.4287,38.4843,206220.0
2020-04-07 14:25:00,41.53,41.61,41.44,41.47,204318.0,38.5029,38.577,38.4194,38.4472,204318.0
2020-04-07 14:30:00,41.46,41.51,41.39,41.42,191136.0,38.438,38.4843,38.3731,38.4009,191136.0
2020-04-07 14:35:00,41.42,41.43,41.35,41.39,203184.0,38.4009,38.4102,38.336,38.3731,203184.0
2020-04-07 14:40:00,41.39,41.41,41.31,41.38,267144.0,38.3731,38.3916,38.2989,38.3638,267144.0
2020-04-07 14:45:00,41.39,41.45,41.31,41.32,176451.0,38.3731,38.4287,38.2989,38.3082,176451.0
2020-04-07 14:50:00,41.31,41.36,41.16,41.18,294039.0,38.2989,38.3453,38.1598,38.1784,294039.0
2020-04-07 14:55:00,41.17,41.19,41.01,41.01,475488.0,38.1691,38.1876,38.0208,38.0208,475488.0
2020-04-07 15:00:00,41.02,41.02,40.88,40.91,581703.0,38.03,38.03,37.9002,37.9281,581703.0
2020-04-07 15:05:00,40.9,41.1,40.89,41.03,390570.0,37.9188,38.1042,37.9095,38.0393,390570.0
2020-04-07 15:10:00,41.04,41.1,40.98,41.0,270585.0,38.0486,38.1042,37.993,38.0115,270585.0
2020-04-07 15:15:00,41.0,41.05,40.89,40.9,444981.0,38.0115,38.0579,37.9095,37.9188,444981.0
2020-04-07 15:20:00,40.89,40.91,40.73,40.75,414543.0,37.9095,37.9281,37.7612,37.7797,414543.0
2020-04-07 15:25:00,40.76,40.82,40.61,40.64,478413.0,37.789,37.8446,37.6499,37.6777,478413.0
2020-04-07 15:30:00,40.64,40.79,40.55,40.73,606492.0,37.6777,37.8168,37.5943,37.7612,606492.0
2020-04-07 15:35:00,40.74,40.97,40.73,40.94,488943.0,37.7704,37.9837,37.7612,37.9559,488943.0
2020-04-07 15:40:00,40.95,41.09,40.9,41.0,404406.0,37.9651,38.0949,37.9188,38.0115,404406.0
2020-04-07 15:45:00,41.0,41.25,40.98,41.24,406236.0,38.0115,38.2433,37.993,38.234,406236.0
2020-04-07 15:50:00,41.25,41.25,40.78,40.88,873297.0,38.2433,38.2433,37.8075,37.9002,873297.0
2020-04-07 15:55:00,40.88,40.97,40.63,40.66,994116.0,37.9002,37.9837,37.6685,37.6963,994116.0
2020-04-08 09:30:00,41.23,41.27,40.97,41.09,742524.0,38.2247,38.2618,37.9837,38.0949,742524.0
2020-04-08 09:35:00,41.1,41.1,40.83,40.96,319518.0,38.1042,38.1042,37.8539,37.9744,319518.0
2020-04-08 09:40:00,40.98,41.08,40.85,40.94,220842.0,37.993,38.0857,37.8724,37.9559,220842.0
2020-04-08 09:45:00,40.94,40.95,40.73,40.79,685008.0,37.9559,37.9651,37.7612,37.8168,685008.0
2020-04-08 09:50:00,40.76,40.79,40.64,40.65,218433.0,37.789,37.8168,37.6777,37.687,218433.0
2020-04-08 09:55:00,40.65,40.67,40.51,40.52,253359.0,37.687,37.7056,37.5572,37.5665,253359.0
2020-04-08 10:00:00,40.52,40.6,40.44,40.54,298950.0,37.5665,37.6407,37.4923,37.585,298950.0
2020-04-08 10:05:00,40.54,40.68,40.53,40.59,223905.0,37.585,37.7148,37.5758,37.6314,223905.0
2020-04-08 10:10:00,40.58,40.67,40.55,40.64,179439.0,37.6221,37.7056,37.5943,37.6777,179439.0
2020-04-08 10:15:00,40.64,40.69,40.56,40.56,189942.0,37.6777,37.7241,37.6036,37.6036,189942.0
2020-04-08 10:20:00,40.56,40.61,40.47,40.49,235227.0,37.6036,37.6499,37.5201,37.5387,235227.0
2020-04-08 10:25:00,40.49,40.51,40.36,40.42,222327.0,37.5387,37.5572,37.4181,37.4738,222327.0
2020-04-08 10:30:00,40.43,40.45,40.34,40.36,190344.0,37.483,37.5016,37.3996,37.4181,190344.0
2020-04-08 10:35:00,40.36,40.42,40.31,40.41,244776.0,37.4181,37.4738,37.3718,37.4645,244776.0
2020-04-08 10:40:00,40.42,40.52,40.35,40.36,192177.0,37.4738,37.5665,37.4089,37.4181,192177.0
2020-04-08 10:45:00,40.37,40.53,40.34,40.49,177420.0,37.4274,37.5758,37.3996,37.5387,177420.0
2020-04-08 10:50:00,40.5,40.61,40.45,40.49,194562.0,37.5479,37.6499,37.5016,37.5387,194562.0
2020-04-08 10:55:00,40.49,40.53,40.45,40.51,138786.0,37.5387,37.5758,37.5016,37.5572,138786.0
2020-04-08 11:00:00,40.51,40.63,40.51,40.53,167124.0,37.5572,37.6685,37.5572,37.5758,167124.0
2020-04-08 11:05:00,40.53,40.55,40.47,40.49,142839.0,37.5758,37.5943,37.5201,37.5387,142839.0
2020-04-08 11:10:00,40.51,40.59,40.48,40.59,145122.0,37.5572,37.6314,37.5294,37.6314,145122.0
2020-04-08 11:15:00,40.59,40.73,40.57,40.73,175983.0,37.6314,37.7612,37.6128,37.7612,175983.0
2020-04-08 11:20:00,40.72,40.76,40.64,40.65,225216.0,37.7519,37.789,37.6777,37.687,225216.0
2020-04-08 11:25:00,40.65,40.74,40.62,40.63,172608.0,37.687,37.7704,37.6592,37.6685,172608.0
2020-04-08 11:30:00,40.63,40.72,40.62,40.66,217140.0,37.6685,37.7519,37.6592,37.6963,217140.0
2020-04-08 11:35:00,40.65,40.69,40.64,40.65,145884.0,37.687,37.7241,37.6777,37.687,145884.0
2020-04-08 11:40:00,40.66,40.69,40.58,40.67,156330.0,37.6963,37.7241,37.6221,37.7056,156330.0
2020-04-08 11:45:00,40.67,40.71,40.59,40.59,193629.0,37.7056,37.7426,37.6314,37.6314,193629.0
2020-04-08 11:50:00,40.59,40.68,40.53,40.67,186459.0,37.6314,37.7148,37.5758,37.7056,186459.0
2020-04-08 11:55:00,40.68,40.76,40.67,40.68,279351.0,37.7148,37.789,37.7056,37.7148,279351.0
2020-04-08 12:00:00,40.7,40.83,40.67,40.81,268446.0,37.7334,37.8539,37.7056,37.8353,268446.0
2020-04-08 12:05:00,40.8,40.85,40.76,40.76,263961.0,37.8261,37.8724,37.789,37.789,263961.0
2020-04-08 12:10:00,40.75,40.76,40.57,40.58,253914.0,37.7797,37.789,37.6128,37.6221,253914.0
2020-04-08 12:15:00,40.58,40.67,40.56,40.63,235584.0,37.6221,37.7056,37.6036,37.6685,235584.0
2020-04-08 12:20:00,40.61,40.65,40.51,40.51,167883.0,37.6499,37.687,37.5572,37.5572,167883.0
2020-04-08 12:25:00,40.51,40.53,40.48,40.51,184281.0,37.5572,37.5758,37.5294,37.5572,184281.0
2020-04-08 12:30:00,40.51,40.58,40.51,40.58,155115.0,37.5572,37.6221,37.5572,37.6221,155115.0
2020-04-08 12:35:00,40.58,40.66,40.52,40.64,289785.0,37.6221,37.6963,37.5665,37.6777,289785.0
2020-04-08 12:40:00,40.64,40.7,40.61,40.66,205326.0,37.6777,37.7334,37.6499,37.6963,205326.0
2020-04-08 12:45:00,40.67,40.68,40.55,40.56,225231.0,37.7056,37.7148,37.5943,37.6036,225231.0
2020-04-08 12:50:00,40.57,40.61,40.55,40.56,209484.0,37.6128,37.6499,37.5943,37.6036,209484.0
2020-04-08 12:55:00,40.56,40.56,40.41,40.43,335232.0,37.6036,37.6036,37.4645,37.483,335232.0
2020-04-08 13:00:00,40.42,40.57,40.4,40.57,285840.0,37.4738,37.6128,37.4552,37.6128,285840.0
2020-04-08 13:05:00,40.56,40.63,40.54,40.57,182037.0,37.6036,37.6685,37.585,37.6128,182037.0
2020-04-08 13:10:00,40.57,40.59,40.43,40.43,187980.0,37.6128,37.6314,37.483,37.483,187980.0
2020-04-08 13:15:00,40.43,40.51,40.43,40.45,266940.0,37.483,37.5572,37.483,37.5016,266940.0
2020-04-08 13:20:00,40.44,40.48,40.35,40.35,175095.0,37.4923,37.5294,37.4089,37.4089,175095.0
2020-04-08 13:25:00,40.35,40.4,40.31,40.39,299052.0,37.4089,37.4552,37.3718,37.446,299052.0
2020-04-08 13:30:00,40.4,40.48,40.39,40.48,326475.0,37.4552,37.5294,37.446,37.5294,326475.0
2020-04-08 13:35:00,40.48,40.48,40.41,40.46,202719.0,37.5294,37.5294,37.4645,37.5109,202719.0
2020-04-08 13:40:00,40.47,40.49,40.38,40.39,152853.0,37.5201,37.5387,37.4367,37.446,152853.0
2020-04-08 13:45:00,40.39,40.45,40.39,40.42,151209.0,37.446,37.5016,37.446,37.4738,151209.0
2020-04-08 13:50:00,40.42,40.48,40.35,40.36,257526.0,37.4738,37.5294,37.4089,37.4181,257526.0
2020-04-08 13:55:00,40.36,40.36,40.24,40.26,290559.0,37.4181,37.4181,37.3069,37.3254,290559.0
2020-04-08 14:00:00,40.26,40.28,40.2,40.27,281994.0,37.3254,37.344,37.2698,37.3347,281994.0
2020-04-08 14:05:00,40.27,40.42,40.27,40.42,248412.0,37.3347,37.4738,37.3347,37.4738,248412.0
2020-04-08 14:10:00,40.41,40.51,40.37,40.46,207090.0,37.4645,37.5572,37.4274,37.5109,207090.0
2020-04-08 14:15:00,40.47,40.52,40.45,40.46,217449.0,37.5201,37.5665,37.5016,37.5109,217449.0
2020-04-08 14:20:00,40.46,40.62,40.46,40.61,283986.0,37.5109,37.6592,37.5109,37.6499,283986.0
2020-04-08 14:25:00,40.61,40.63,40.52,40.53,254016.0,37.6499,37.6685,37.5665,37.5758,254016.0
2020-04-08 14:30:00,40.53,40.54,40.45,40.48,214302.0,37.5758,37.585,37.5016,37.5294,214302.0
2020-04-08 14:35:00,40.47,40.53,40.47,40.49,221310.0,37.5201,37.5758,37.5201,37.5387,221310.0
2020-04-08 14:40:00,40.5,40.57,40.49,40.51,243018.0,37.5479,37.6128,37.5387,37.5572,243018.0
2020-04-08 14:45:00,40.51,40.56,40.51,40.54,209253.0,37.5572,37.6036,37.5572,37.585,209253.0
2020-04-08 14:50:00,40.54,40.61,40.54,40.57,190821.0,37.585,37.6499,37.585,37.6128,190821.0
2020-04-08 14:55:00,40.57,40.6,40.54,40.58,267546.0,37.6128,37.6407,37.585,37.6221,267546.0
2020-04-08 15:00:00,40.57,40.6,40.54,40.57,189498.0,37.6128,37.6407,37.585,37.6128,189498.0
2020-04-08 15:05:00,40.57,40.67,40.53,40.65,272988.0,37.6128,37.7056,37.5758,37.687,272988.0
2020-04-08 15:10:00,40.65,40.68,40.63,40.67,277419.0,37.687,37.7148,37.6685,37.7056,277419.0
2020-04-08 15:15:00,40.67,40.72,40.63,40.68,265983.0,37.7056,37.7519,37.6685,37.7148,265983.0
2020-04-08 15:20:00,40.68,40.72,40.61,40.63,333567.0,37.7148,37.7519,37.6499,37.6685,333567.0
2020-04-08 15:25:00,40.63,40.69,40.59,40.63,284718.0,37.6685,37.7241,37.6314,37.6685,284718.0
2020-04-08 15:30:00,40.63,40.69,40.56,40.56,257391.0,37.6685,37.7241,37.6036,37.6036,257391.0
2020-04-08 15:35:00,40.56,40.56,40.47,40.49,279975.0,37.6036,37.6036,37.5201,37.5387,279975.0
2020-04-08 15:40:00,40.49,40.58,40.39,40.57,283764.0,37.5387,37.6221,37.446,37.6128,283764.0
2020-04-08 15:45:00,40.55,40.63,40.55,40.6,313788.0,37.5943,37.6685,37.5943,37.6407,313788.0
2020-04-08 15:50:00,40.62,40.77,40.61,40.69,496341.0,37.6592,37.7983,37.6499,37.7241,496341.0
2020-04-08 15:55:00,40.69,40.7,40.56,40.61,869877.0,37.7241,37.7334,37.6036,37.6499,869877.0
2020-04-09 09:30:00,39.41,40.14,39.22,40.12,1590768.0,36.5374,37.2142,36.3612,37.1956,1590768.0
2020-04-09 09:35:00,40.12,40.5,40.09,40.38,671379.0,37.1956,37.5479,37.1678,37.4367,671379.0
2020-04-09 09:40:00,40.38,40.5,40.21,40.28,342636.0,37.4367,37.5479,37.2791,37.344,342636.0
2020-04-09 09:45:00,40.29,40.48,40.29,40.39,376347.0,37.3533,37.5294,37.3533,37.446,376347.0
2020-04-09 09:50:00,40.38,40.41,40.24,40.35,193410.0,37.4367,37.4645,37.3069,37.4089,193410.0
2020-04-09 09:55:00,40.36,40.36,40.24,40.27,259488.0,37.4181,37.4181,37.3069,37.3347,259488.0
2020-04-09 10:00:00,40.29,40.29,40.1,40.11,510303.0,37.3533,37.3533,37.1771,37.1864,510303.0
2020-04-09 10:05:00,40.1,40.23,40.03,40.19,561078.0,37.1771,37.2976,37.1122,37.2605,561078.0
2020-04-09 10:10:00,40.2,40.24,40.08,40.21,257733.0,37.2698,37.3069,37.1586,37.2791,257733.0
2020-04-09 10:15:00,40.21,40.33,40.19,40.3,474033.0,37.2791,37.3903,37.2605,37.3625,474033.0
2020-04-09 10:20:00,40.3,40.45,40.28,40.31,591354.0,37.3625,37.5016,37.344,37.3718,591354.0
2020-04-09 10:25:00,40.31,40.37,40.22,40.28,441288.0,37.3718,37.4274,37.2884,37.344,441288.0
2020-04-09 10:30:00,40.29,40.3,40.17,40.24,374841.0,37.3533,37.3625,37.242,37.3069,374841.0
2020-04-09 10:35:00,40.25,40.42,40.25,40.38,434700.0,37.3162,37.4738,37.3162,37.4367,434700.0
2020-04-09 10:40:00,40.38,40.46,40.37,40.46,315408.0,37.4367,37.5109,37.4274,37.5109,315408.0
2020-04-09 10:45:00,40.46,40.62,40.43,40.59,390399.0,37.5109,37.6592,37.483,37.6314,390399.0
2020-04-09 10:50:00,40.58,40.59,40.45,40.45,259986.0,37.6221,37.6314,37.5016,37.5016,259986.0
2020-04-09 10:55:00,40.45,40.55,40.45,40.52,260199.0,37.5016,37.5943,37.5016,37.5665,260199.0
2020-04-09 11:00:00,40.53,40.53,40.41,40.52,214806.0,37.5758,37.5758,37.4645,37.5665,214806.0
2020-04-09 11:05:00,40.52,40.54,40.46,40.48,276276.0,37.5665,37.585,37.5109,37.5294,276276.0
2020-04-09 11:10:00,40.48,40.48,40.35,40.45,263679.0,37.5294,37.5294,37.4089,37.5016,263679.0
2020-04-09 11:15:00,40.44,40.45,40.31,40.39,229452.0,37.4923,37.5016,37.3718,37.446,229452.0
2020-04-09 11:20:00,40.4,40.47,40.4,40.43,190110.0,37.4552,37.5201,37.4552,37.483,190110.0
2020-04-09 11:25:00,40.43,40.54,40.4,40.51,194637.0,37.483,37.585,37.4552,37.5572,194637.0
2020-04-09 11:30:00,40.51,40.58,40.46,40.49,176271.0,37.5572,37.6221,37.5109,37.5387,176271.0
2020-04-09 11:35:00,40.5,40.55,40.48,40.52,158943.0,37.5479,37.5943,37.5294,37.5665,158943.0
2020-04-09 11:40:00,40.52,40.67,40.52,40.64,270813.0,37.5665,37.7056,37.5665,37.6777,270813.0
2020-04-09 11:45:00,40.65,40.7,40.64,40.66,301644.0,37.687,37.7334,37.6777,37.6963,301644.0
2020-04-09 11:50:00,40.66,40.67,40.55,40.58,207903.0,37.6963,37.7056,37.5943,37.6221,207903.0
2020-04-09 11:55:00,40.57,40.65,40.55,40.63,160911.0,37.6128,37.687,37.5943,37.6685,160911.0
2020-04-09 12:00:00,40.63,40.68,40.62,40.67,373923.0,37.6685,37.7148,37.6592,37.7056,373923.0
2020-04-09 12:05:00,40.68,40.74,40.62,40.62,233781.0,37.7148,37.7704,37.6592,37.6592,233781.0
2020-04-09 12:10:00,40.62,40.72,40.57,40.71,213390.0,37.6592,37.7519,37.6128,37.7426,213390.0
2020-04-09 12:15:00,40.73,40.81,40.72,40.75,180783.0,37.7612,37.8353,37.7519,37.7797,180783.0
2020-04-09 12:20:00,40.74,40.79,40.69,40.71,161403.0,37.7704,37.8168,37.7241,37.7426,161403.0
2020-04-09 12:25:00,40.72,40.73,40.68,40.69,156798.0,37.7519,37.7612,37.7148,37.7241,156798.0
2020-04-09 12:30:00,40.7,40.77,40.68,40.69,154659.0,37.7334,37.7983,37.7148,37.7241,154659.0
2020-04-09 12:35:00,40.7,40.71,40.61,40.66,323559.0,37.7334,37.7426,37.6499,37.6963,323559.0
2020-04-09 12:40:00,40.66,40.75,40.64,40.71,126741.0,37.6963,37.7797,37.6777,37.7426,126741.0
2020-04-09 12:45:00,40.71,40.71,40.63,40.66,140286.0,37.7426,37.7426,37.6685,37.6963,140286.0
2020-04-09 12:50:00,40.65,40.71,40.61,40.68,117396.0,37.687,37.7426,37.6499,37.7148,117396.0
2020-04-09 12:55:00,40.69,40.8,40.68,40.74,174204.0,37.7241,37.8261,37.7148,37.7704,174204.0
2020-04-09 13:00:00,40.74,40.79,40.72,40.76,156531.0,37.7704,37.8168,37.7519,37.789,156531.0
2020-04-09 13:05:00,40.76,40.86,40.75,40.83,246768.0,37.789,37.8817,37.7797,37.8539,246768.0
2020-04-09 13:10:00,40.83,40.85,40.79,40.83,255420.0,37.8539,37.8724,37.8168,37.8539,255420.0
2020-04-09 13:15:00,40.84,40.85,40.77,40.82,176454.0,37.8632,37.8724,37.7983,37.8446,176454.0
2020-04-09 13:20:00,40.82,40.89,40.79,40.86,187158.0,37.8446,37.9095,37.8168,37.8817,187158.0
2020-04-09 13:25:00,40.86,40.94,40.83,40.94,154239.0,37.8817,37.9559,37.8539,37.9559,154239.0
2020-04-09 13:30:00,40.94,40.96,40.89,40.9,132813.0,37.9559,37.9744,37.9095,37.9188,132813.0
2020-04-09 13:35:00,40.9,40.91,40.75,40.78,368289.0,37.9188,37.9281,37.7797,37.8075,368289.0
2020-04-09 13:40:00,40.78,40.81,40.78,40.8,220011.0,37.8075,37.8353,37.8075,37.8261,220011.0
2020-04-09 13:45:00,40.8,40.8,40.73,40.74,210366.0,37.8261,37.8261,37.7612,37.7704,210366.0
2020-04-09 13:50:00,40.74,40.82,40.71,40.74,152637.0,37.7704,37.8446,37.7426,37.7704,152637.0
2020-04-09 13:55:00,40.74,40.79,40.74,40.78,134673.0,37.7704,37.8168,37.7704,37.8075,134673.0
2020-04-09 14:00:00,40.78,40.82,40.69,40.72,193746.0,37.8075,37.8446,37.7241,37.7519,193746.0
2020-04-09 14:05:00,40.72,40.74,40.69,40.73,261858.0,37.7519,37.7704,37.7241,37.7612,261858.0
2020-04-09 14:10:00,40.73,40.82,40.72,40.8,211275.0,37.7612,37.8446,37.7519,37.8261,211275.0
2020-04-09 14:15:00,40.79,40.88,40.77,40.79,790287.0,37.8168,37.9002,37.7983,37.8168,790287.0
2020-04-09 14:20:00,40.79,40.85,40.78,40.83,597018.0,37.8168,37.8724,37.8075,37.8539,597018.0
2020-04-09 14:25:00,40.82,40.84,40.73,40.74,213642.0,37.8446,37.8632,37.7612,37.7704,213642.0
2020-04-09 14:30:00,40.74,40.8,40.7,40.76,216888.0,37.7704,37.8261,37.7334,37.789,216888.0
2020-04-09 14:35:00,40.76,40.85,40.74,40.79,251862.0,37.789,37.8724,37.7704,37.8168,251862.0
2020-04-09 14:40:00,40.8,40.81,40.65,40.67,226188.0,37.8261,37.8353,37.687,37.7056,226188.0
2020-04-09 14:45:00,40.67,40.69,40.57,40.61,343743.0,37.7056,37.7241,37.6128,37.6499,343743.0
2020-04-09 14:50:00,40.61,40.64,40.51,40.52,345276.0,37.6499,37.6777,37.5572,37.5665,345276.0
2020-04-09 14:55:00,40.53,40.58,40.51,40.56,313953.0,37.5758,37.6221,37.5572,37.6036,313953.0
2020-04-09 15:00:00,40.56,40.64,40.54,40.59,263208.0,37.6036,37.6777,37.585,37.6314,263208.0
2020-04-09 15:05:00,40.59,40.63,40.54,40.55,189300.0,37.6314,37.6685,37.585,37.5943,189300.0
2020-04-09 15:10:00,40.55,40.62,40.54,40.6,234759.0,37.5943,37.6592,37.585,37.6407,234759.0
2020-04-09 15:15:00,40.61,40.61,40.53,40.59,216558.0,37.6499,37.6499,37.5758,37.6314,216558.0
2020-04-09 15:20:00,40.6,40.67,40.59,40.65,309054.0,37.6407,37.7056,37.6314,37.687,309054.0
2020-04-09 15:25:00,40.66,40.68,40.63,40.67,357303.0,37.6963,37.7148,37.6685,37.7056,357303.0
2020-04-09 15:30:00,40.68,40.83,40.68,40.79,294693.0,37.7148,37.8539,37.7148,37.8168,294693.0
2020-04-09 15:35:00,40.78,40.79,40.63,40.66,428232.0,37.8075,37.8168,37.6685,37.6963,428232.0
2020-04-09 15:40:00,40.67,40.77,40.65,40.75,238335.0,37.7056,37.7983,37.687,37.7797,238335.0
2020-04-09 15:45:00,40.75,40.76,40.61,40.63,441096.0,37.7797,37.789,37.6499,37.6685,441096.0
2020-04-09 15:50:00,40.6,40.66,40.55,40.63,690231.0,37.6407,37.6963,37.5943,37.6685,690231.0
2020-04-09 15:55:00,40.64,40.67,40.49,40.59,1199139.0,37.6777,37.7056,37.5387,37.6314,1199139.0
2020-04-13 09:30:00,40.42,41.13,40.39,41.08,780363.0,37.4738,38.132,37.446,38.0857,780363.0
2020-04-13 09:35:00,41.08,41.59,41.07,41.42,519900.0,38.0857,38.5585,38.0764,38.4009,519900.0
2020-04-13 09:40:00,41.42,41.5,41.36,41.39,314289.0,38.4009,38.4751,38.3453,38.3731,314289.0
2020-04-13 09:45:00,41.41,41.55,41.36,41.41,379260.0,38.3916,38.5214,38.3453,38.3916,379260.0
2020-04-13 09:50:00,41.41,41.44,41.27,41.27,261549.0,38.3916,38.4194,38.2618,38.2618,261549.0
2020-04-13 09:55:00,41.26,41.4,41.21,41.23,278685.0,38.2525,38.3823,38.2062,38.2247,278685.0
2020-04-13 10:00:00,41.24,41.38,41.17,41.28,295104.0,38.234,38.3638,38.1691,38.2711,295104.0
2020-04-13 10:05:00,41.28,41.37,41.26,41.28,233196.0,38.2711,38.3545,38.2525,38.2711,233196.0
2020-04-13 10:10:00,41.28,41.28,41.05,41.11,292263.0,38.2711,38.2711,38.0579,38.1135,292263.0
2020-04-13 10:15:00,41.09,41.21,41.04,41.08,216375.0,38.0949,38.2062,38.0486,38.0857,216375.0
2020-04-13 10:20:00,41.09,41.11,40.97,40.98,233325.0,38.0949,38.1135,37.9837,37.993,233325.0
2020-04-13 10:25:00,40.98,41.05,40.93,40.96,166128.0,37.993,38.0579,37.9466,37.9744,166128.0
2020-04-13 10:30:00,40.97,41.03,40.88,40.88,194172.0,37.9837,38.0393,37.9002,37.9002,194172.0
2020-04-13 10:35:00,40.89,40.91,40.84,40.88,200550.0,37.9095,37.9281,37.8632,37.9002,200550.0
2020-04-13 10:40:00,40.87,40.92,40.84,40.84,185058.0,37.891,37.9373,37.8632,37.8632,185058.0
2020-04-13 10:45:00,40.84,40.9,40.82,40.86,155889.0,37.8632,37.9188,37.8446,37.8817,155889.0
2020-04-13 10:50:00,40.87,40.96,40.87,40.9,181038.0,37.891,37.9744,37.891,37.9188,181038.0
2020-04-13 10:55:00,40.91,41.21,40.9,41.2,191295.0,37.9281,38.2062,37.9188,38.1969,191295.0
2020-04-13 11:00:00,41.2,41.2,41.12,41.17,232812.0,38.1969,38.1969,38.1228,38.1691,232812.0
2020-04-13 11:05:00,41.17,41.24,41.15,41.23,217530.0,38.1691,38.234,38.1506,38.2247,217530.0
2020-04-13 11:10:00,41.22,41.23,41.12,41.21,235209.0,38.2155,38.2247,38.1228,38.2062,235209.0
2020-04-13 11:15:00,41.2,41.25,41.15,41.24,158841.0,38.1969,38.2433,38.1506,38.234,158841.0
2020-04-13 11:20:00,41.25,41.25,41.19,41.23,193329.0,38.2433,38.2433,38.1876,38.2247,193329.0
2020-04-13 11:25:00,41.24,41.36,41.23,41.36,195537.0,38.234,38.3453,38.2247,38.3453,195537.0
2020-04-13 11:30:00,41.36,41.36,41.31,41.33,186963.0,38.3453,38.3453,38.2989,38.3174,186963.0
2020-04-13 11:35:00,41.32,41.42,41.32,41.39,173694.0,38.3082,38.4009,38.3082,38.3731,173694.0
2020-04-13 11:40:00,41.4,41.48,41.36,41.48,214692.0,38.3823,38.4565,38.3453,38.4565,214692.0
2020-04-13 11:45:00,41.48,41.52,41.43,41.46,347778.0,38.4565,38.4936,38.4102,38.438,347778.0
2020-04-13 11:50:00,41.46,41.5,41.44,41.49,201234.0,38.438,38.4751,38.4194,38.4658,201234.0
2020-04-13 11:55:00,41.49,41.56,41.45,41.51,228411.0,38.4658,38.5307,38.4287,38.4843,228411.0
2020-04-13 12:00:00,41.51,41.62,41.48,41.61,215133.0,38.4843,38.5863,38.4565,38.577,215133.0
2020-04-13 12:05:00,41.61,41.63,41.41,41.45,242988.0,38.577,38.5956,38.3916,38.4287,242988.0
2020-04-13 12:10:00,41.45,41.47,41.31,41.31,232209.0,38.4287,38.4472,38.2989,38.2989,232209.0
2020-04-13 12:15:00,41.32,41.4,41.32,41.36,143400.0,38.3082,38.3823,38.3082,38.3453,143400.0
2020-04-13 12:20:00,41.37,41.38,41.31,41.33,179745.0,38.3545,38.3638,38.2989,38.3174,179745.0
2020-04-13 12:25:00,41.33,41.39,41.27,41.37,184938.0,38.3174,38.3731,38.2618,38.3545,184938.0
2020-04-13 12:30:00,41.37,41.4,41.35,41.38,150417.0,38.3545,38.3823,38.336,38.3638,150417.0
2020-04-13 12:35:00,41.39,41.55,41.39,41.52,220047.0,38.3731,38.5214,38.3731,38.4936,220047.0
2020-04-13 12:40:00,41.52,41.52,41.35,41.36,222237.0,38.4936,38.4936,38.336,38.3453,222237.0
2020-04-13 12:45:00,41.37,41.51,41.35,41.5,132381.0,38.3545,38.4843,38.336,38.4751,132381.0
2020-04-13 12:50:00,41.5,41.5,41.36,41.36,108042.0,38.4751,38.4751,38.3453,38.3453,108042.0
2020-04-13 12:55:00,41.37,41.42,41.35,41.41,81249.0,38.3545,38.4009,38.336,38.3916,81249.0
2020-04-13 13:00:00,41.41,41.44,41.31,41.31,106509.0,38.3916,38.4194,38.2989,38.2989,106509.0
2020-04-13 13:05:00,41.32,41.35,41.29,41.35,88068.0,38.3082,38.336,38.2804,38.336,88068.0
2020-04-13 13:10:00,41.35,41.35,41.24,41.29,108699.0,38.336,38.336,38.234,38.2804,108699.0
2020-04-13 13:15:00,41.29,41.32,41.28,41.31,113250.0,38.2804,38.3082,38.2711,38.2989,113250.0
2020-04-13 13:20:00,41.31,41.32,41.25,41.26,65751.0,38.2989,38.3082,38.2433,38.2525,65751.0
2020-04-13 13:25:00,41.27,41.35,41.27,41.34,145485.0,38.2618,38.336,38.2618,38.3267,145485.0
2020-04-13 13:30:00,41.33,41.4,41.31,41.38,125508.0,38.3174,38.3823,38.2989,38.3638,125508.0
2020-04-13 13:35:00,41.37,41.38,41.31,41.34,102471.0,38.3545,38.3638,38.2989,38.3267,102471.0
2020-04-13 13:40:00,41.34,41.4,41.34,41.39,87318.0,38.3267,38.3823,38.3267,38.3731,87318.0
2020-04-13 13:45:00,41.38,41.42,41.36,41.4,100287.0,38.3638,38.4009,38.3453,38.3823,100287.0
2020-04-13 13:50:00,41.4,41.47,41.39,41.43,140412.0,38.3823,38.4472,38.3731,38.4102,140412.0
2020-04-13 13:55:00,41.43,41.43,41.32,41.33,105759.0,38.4102,38.4102,38.3082,38.3174,105759.0
2020-04-13 14:00:00,41.34,41.35,41.25,41.3,113643.0,38.3267,38.336,38.2433,38.2896,113643.0
2020-04-13 14:05:00,41.31,41.36,41.2,41.23,168075.0,38.2989,38.3453,38.1969,38.2247,168075.0
2020-04-13 14:10:00,41.23,41.23,41.12,41.14,111786.0,38.2247,38.2247,38.1228,38.1413,111786.0
2020-04-13 14:15:00,41.15,41.27,41.13,41.27,106611.0,38.1506,38.2618,38.132,38.2618,106611.0
2020-04-13 14:20:00,41.27,41.29,41.23,41.25,115479.0,38.2618,38.2804,38.2247,38.2433,115479.0
2020-04-13 14:25:00,41.25,41.31,41.21,41.3,101364.0,38.2433,38.2989,38.2062,38.2896,101364.0
2020-04-13 14:30:00,41.31,41.42,41.3,41.42,113379.0,38.2989,38.4009,38.2896,38.4009,113379.0
2020-04-13 14:35:00,41.42,41.46,41.38,41.42,108198.0,38.4009,38.438,38.3638,38.4009,108198.0
2020-04-13 14:40:00,41.42,41.46,41.4,41.45,75312.0,38.4009,38.438,38.3823,38.4287,75312.0
2020-04-13 14:45:00,41.46,41.5,41.43,41.47,121995.0,38.438,38.4751,38.4102,38.4472,121995.0
2020-04-13 14:50:00,41.47,41.51,41.41,41.44,97593.0,38.4472,38.4843,38.3916,38.4194,97593.0
2020-04-13 14:55:00,41.45,41.52,41.43,41.52,118683.0,38.4287,38.4936,38.4102,38.4936,118683.0
2020-04-13 15:00:00,41.51,41.52,41.43,41.44,122016.0,38.4843,38.4936,38.4102,38.4194,122016.0
2020-04-13 15:05:00,41.44,41.51,41.43,41.45,113736.0,38.4194,38.4843,38.4102,38.4287,113736.0
2020-04-13 15:10:00,41.45,41.54,41.43,41.53,114414.0,38.4287,38.5121,38.4102,38.5029,114414.0
2020-04-13 15:15:00,41.53,41.61,41.52,41.6,219669.0,38.5029,38.577,38.4936,38.5678,219669.0
2020-04-13 15:20:00,41.6,41.66,41.51,41.56,216525.0,38.5678,38.6234,38.4843,38.5307,216525.0
2020-04-13 15:25:00,41.56,41.56,41.51,41.53,122286.0,38.5307,38.5307,38.4843,38.5029,122286.0
2020-04-13 15:30:00,41.53,41.67,41.52,41.67,383112.0,38.5029,38.6327,38.4936,38.6327,383112.0
2020-04-13 15:35:00,41.67,41.74,41.64,41.74,314049.0,38.6327,38.6976,38.6048,38.6976,314049.0
2020-04-13 15:40:00,41.75,41.82,41.7,41.78,260958.0,38.7068,38.7717,38.6605,38.7346,260958.0
2020-04-13 15:45:00,41.78,41.87,41.71,41.87,480066.0,38.7346,38.8181,38.6697,38.8181,480066.0
2020-04-13 15:50:00,41.87,41.89,41.65,41.76,614784.0,38.8181,38.8366,38.6141,38.7161,614784.0
2020-04-13 15:55:00,41.77,41.86,41.72,41.78,832254.0,38.7254,38.8088,38.679,38.7346,832254.0
2020-04-14 09:30:00,42.37,42.49,42.27,42.34,1369278.0,39.2816,39.3929,39.1889,39.2538,1369278.0
2020-04-14 09:35:00,42.35,42.45,42.09,42.18,518976.0,39.2631,39.3558,39.022,39.1055,518976.0
2020-04-14 09:40:00,42.19,42.23,42.01,42.18,429300.0,39.1148,39.1518,38.9479,39.1055,429300.0
2020-04-14 09:45:00,42.2,42.51,42.2,42.49,629724.0,39.124,39.4114,39.124,39.3929,629724.0
2020-04-14 09:50:00,42.5,42.75,42.46,42.7,926988.0,39.4022,39.6339,39.3651,39.5876,926988.0
2020-04-14 09:55:00,42.71,42.86,42.69,42.75,549708.0,39.5969,39.7359,39.5783,39.6339,549708.0
2020-04-14 10:00:00,42.75,42.98,42.73,42.93,404037.0,39.6339,39.8472,39.6154,39.8008,404037.0
2020-04-14 10:05:00,42.93,43.08,42.93,43.05,461355.0,39.8008,39.9399,39.8008,39.9121,461355.0
2020-04-14 10:10:00,43.05,43.1,42.86,42.9,420798.0,39.9121,39.9584,39.7359,39.773,420798.0
2020-04-14 10:15:00,42.9,42.97,42.8,42.87,426624.0,39.773,39.8379,39.6803,39.7452,426624.0
2020-04-14 10:20:00,42.87,42.92,42.79,42.9,528801.0,39.7452,39.7915,39.671,39.773,528801.0
2020-04-14 10:25:00,42.9,43.13,42.9,43.11,528432.0,39.773,39.9862,39.773,39.9677,528432.0
2020-04-14 10:30:00,43.11,43.12,43.02,43.07,318147.0,39.9677,39.977,39.8843,39.9306,318147.0
2020-04-14 10:35:00,43.07,43.16,42.96,43.08,354369.0,39.9306,40.0141,39.8286,39.9399,354369.0
2020-04-14 10:40:00,43.08,43.12,42.87,42.93,314028.0,39.9399,39.977,39.7452,39.8008,314028.0
2020-04-14 10:45:00,42.92,43.04,42.85,42.87,323958.0,39.7915,39.9028,39.7267,39.7452,323958.0
2020-04-14 10:50:00,42.88,42.96,42.85,42.91,257697.0,39.7545,39.8286,39.7267,39.7823,257697.0
2020-04-14 10:55:00,42.91,43.12,42.89,43.03,294366.0,39.7823,39.977,39.7637,39.8935,294366.0
2020-04-14 11:00:00,43.04,43.14,43.02,43.02,265023.0,39.9028,39.9955,39.8843,39.8843,265023.0
2020-04-14 11:05:00,43.02,43.05,42.97,42.99,433569.0,39.8843,39.9121,39.8379,39.8564,433569.0
2020-04-14 11:10:00,42.99,42.99,42.85,42.91,250833.0,39.8564,39.8564,39.7267,39.7823,250833.0
2020-04-14 11:15:00,42.92,42.96,42.84,42.84,263121.0,39.7915,39.8286,39.7174,39.7174,263121.0
2020-04-14 11:20:00,42.85,42.94,42.84,42.91,180351.0,39.7267,39.8101,39.7174,39.7823,180351.0
2020-04-14 11:25:00,42.91,42.98,42.89,42.95,201762.0,39.7823,39.8472,39.7637,39.8194,201762.0
2020-04-14 11:30:00,42.95,43.1,42.91,43.06,207012.0,39.8194,39.9584,39.7823,39.9213,207012.0
2020-04-14 11:35:00,43.07,43.07,42.96,43.02,207780.0,39.9306,39.9306,39.8286,39.8843,207780.0
2020-04-14 11:40:00,43.02,43.07,42.97,43.0,165030.0,39.8843,39.9306,39.8379,39.8657,165030.0
2020-04-14 11:45:00,43.0,43.06,42.82,42.86,269466.0,39.8657,39.9213,39.6988,39.7359,269466.0
2020-04-14 11:50:00,42.85,42.99,42.85,42.96,182058.0,39.7267,39.8564,39.7267,39.8286,182058.0
2020-04-14 11:55:00,42.96,42.99,42.88,42.99,141633.0,39.8286,39.8564,39.7545,39.8564,141633.0
2020-04-14 12:00:00,42.99,43.17,42.99,43.12,298215.0,39.8564,40.0233,39.8564,39.977,298215.0
2020-04-14 12:05:00,43.12,43.13,43.0,43.09,251427.0,39.977,39.9862,39.8657,39.9492,251427.0
2020-04-14 12:10:00,43.09,43.1,42.91,42.94,221844.0,39.9492,39.9584,39.7823,39.8101,221844.0
2020-04-14 12:15:00,42.95,43.05,42.95,43.02,221316.0,39.8194,39.9121,39.8194,39.8843,221316.0
2020-04-14 12:20:00,43.02,43.04,42.95,42.99,207063.0,39.8843,39.9028,39.8194,39.8564,207063.0
2020-04-14 12:25:00,42.99,43.1,42.96,42.96,132096.0,39.8564,39.9584,39.8286,39.8286,132096.0
2020-04-14 12:30:00,42.97,43.0,42.94,42.98,185715.0,39.8379,39.8657,39.8101,39.8472,185715.0
2020-04-14 12:35:00,42.98,42.98,42.88,42.88,177846.0,39.8472,39.8472,39.7545,39.7545,177846.0
2020-04-14 12:40:00,42.88,42.91,42.84,42.88,176589.0,39.7545,39.7823,39.7174,39.7545,176589.0
2020-04-14 12:45:00,42.88,42.94,42.86,42.91,130080.0,39.7545,39.8101,39.7359,39.7823,130080.0
2020-04-14 12:50:00,42.91,42.95,42.9,42.92,97818.0,39.7823,39.8194,39.773,39.7915,97818.0
2020-04-14 12:55:00,42.92,42.98,42.92,42.95,104868.0,39.7915,39.8472,39.7915,39.8194,104868.0
2020-04-14 13:00:00,42.95,42.96,42.9,42.92,106815.0,39.8194,39.8286,39.773,39.7915,106815.0
2020-04-14 13:05:00,42.91,42.98,42.91,42.96,84594.0,39.7823,39.8472,39.7823,39.8286,84594.0
2020-04-14 13:10:00,42.96,43.06,42.94,43.05,110130.0,39.8286,39.9213,39.8101,39.9121,110130.0
2020-04-14 13:15:00,43.05,43.1,43.01,43.09,133131.0,39.9121,39.9584,39.875,39.9492,133131.0
2020-04-14 13:20:00,43.09,43.1,43.05,43.07,168924.0,39.9492,39.9584,39.9121,39.9306,168924.0
2020-04-14 13:25:00,43.07,43.12,43.05,43.07,166068.0,39.9306,39.977,39.9121,39.9306,166068.0
2020-04-14 13:30:00,43.07,43.15,43.07,43.15,178140.0,39.9306,40.0048,39.9306,40.0048,178140.0
2020-04-14 13:35:00,43.15,43.22,43.14,43.22,394158.0,40.0048,40.0697,39.9955,40.0697,394158.0
2020-04-14 13:40:00,43.22,43.26,43.19,43.2,216966.0,40.0697,40.1068,40.0419,40.0511,216966.0
2020-04-14 13:45:00,43.2,43.24,43.19,43.23,145884.0,40.0511,40.0882,40.0419,40.079,145884.0
2020-04-14 13:50:00,43.22,43.26,43.22,43.26,211566.0,40.0697,40.1068,40.0697,40.1068,211566.0
2020-04-14 13:55:00,43.26,43.26,43.16,43.18,150120.0,40.1068,40.1068,40.0141,40.0326,150120.0
2020-04-14 14:00:00,43.18,43.19,43.13,43.14,235599.0,40.0326,40.0419,39.9862,39.9955,235599.0
2020-04-14 14:05:00,43.14,43.14,43.08,43.12,169776.0,39.9955,39.9955,39.9399,39.977,169776.0
2020-04-14 14:10:00,43.12,43.15,43.07,43.1,179268.0,39.977,40.0048,39.9306,39.9584,179268.0
2020-04-14 14:15:00,43.1,43.16,43.08,43.13,153741.0,39.9584,40.0141,39.9399,39.9862,153741.0
2020-04-14 14:20:00,43.13,43.13,43.06,43.1,282612.0,39.9862,39.9862,39.9213,39.9584,282612.0
2020-04-14 14:25:00,43.1,43.11,43.02,43.03,179691.0,39.9584,39.9677,39.8843,39.8935,179691.0
2020-04-14 14:30:00,43.03,43.04,42.9,42.92,273366.0,39.8935,39.9028,39.773,39.7915,273366.0
2020-04-14 14:35:00,42.93,43.0,42.93,42.95,164043.0,39.8008,39.8657,39.8008,39.8194,164043.0
2020-04-14 14:40:00,42.95,42.97,42.84,42.84,221625.0,39.8194,39.8379,39.7174,39.7174,221625.0
2020-04-14 14:45:00,42.85,42.85,42.76,42.78,263826.0,39.7267,39.7267,39.6432,39.6618,263826.0
2020-04-14 14:50:00,42.78,42.83,42.74,42.74,290028.0,39.6618,39.7081,39.6247,39.6247,290028.0
2020-04-14 14:55:00,42.75,42.79,42.74,42.77,212502.0,39.6339,39.671,39.6247,39.6525,212502.0
2020-04-14 15:00:00,42.76,42.77,42.69,42.69,291456.0,39.6432,39.6525,39.5783,39.5783,291456.0
2020-04-14 15:05:00,42.69,42.69,42.56,42.64,395124.0,39.5783,39.5783,39.4578,39.532,395124.0
2020-04-14 15:10:00,42.64,42.7,42.57,42.7,292575.0,39.532,39.5876,39.4671,39.5876,292575.0
2020-04-14 15:15:00,42.69,42.72,42.63,42.67,222474.0,39.5783,39.6061,39.5227,39.5598,222474.0
2020-04-14 15:20:00,42.68,42.77,42.63,42.77,258360.0,39.569,39.6525,39.5227,39.6525,258360.0
2020-04-14 15:25:00,42.77,42.87,42.76,42.87,275556.0,39.6525,39.7452,39.6432,39.7452,275556.0
2020-04-14 15:30:00,42.86,42.93,42.84,42.84,308310.0,39.7359,39.8008,39.7174,39.7174,308310.0
2020-04-14 15:35:00,42.84,42.97,42.81,42.96,254709.0,39.7174,39.8379,39.6896,39.8286,254709.0
2020-04-14 15:40:00,42.97,42.97,42.88,42.89,315330.0,39.8379,39.8379,39.7545,39.7637,315330.0
2020-04-14 15:45:00,42.89,42.96,42.87,42.96,353175.0,39.7637,39.8286,39.7452,39.8286,353175.0
2020-04-14 15:50:00,42.96,43.04,42.9,42.99,709134.0,39.8286,39.9028,39.773,39.8564,709134.0
2020-04-14 15:55:00,42.99,43.03,42.91,43.0,923691.0,39.8564,39.8935,39.7823,39.8657,923691.0
2020-04-15 09:30:00,42.87,43.0,42.58,42.58,1062564.0,39.7452,39.8657,39.4763,39.4763,1062564.0
2020-04-15 09:35:00,42.61,43.1,42.61,43.05,347397.0,39.5041,39.9584,39.5041,39.9121,347397.0
2020-04-15 09:40:00,43.03,43.23,42.96,43.21,407922.0,39.8935,40.079,39.8286,40.0604,407922.0
2020-04-15 09:45:00,43.21,43.23,42.93,42.93,406020.0,40.0604,40.079,39.8008,39.8008,406020.0
2020-04-15 09:50:00,42.93,43.12,42.91,43.1,227148.0,39.8008,39.977,39.7823,39.9584,227148.0
2020-04-15 09:55:00,43.08,43.19,43.07,43.14,305955.0,39.9399,40.0419,39.9306,39.9955,305955.0
2020-04-15 10:00:00,43.13,43.29,43.06,43.19,473166.0,39.9862,40.1346,39.9213,40.0419,473166.0
2020-04-15 10:05:00,43.18,43.24,42.93,42.95,274506.0,40.0326,40.0882,39.8008,39.8194,274506.0
2020-04-15 10:10:00,42.95,43.0,42.86,42.88,258480.0,39.8194,39.8657,39.7359,39.7545,258480.0
2020-04-15 10:15:00,42.89,42.95,42.77,42.87,253413.0,39.7637,39.8194,39.6525,39.7452,253413.0
2020-04-15 10:20:00,42.86,43.07,42.84,43.04,355704.0,39.7359,39.9306,39.7174,39.9028,355704.0
2020-04-15 10:25:00,43.04,43.11,42.93,42.98,257097.0,39.9028,39.9677,39.8008,39.8472,257097.0
2020-04-15 10:30:00,42.97,43.01,42.87,42.87,185121.0,39.8379,39.875,39.7452,39.7452,185121.0
2020-04-15 10:35:00,42.86,42.92,42.74,42.83,176769.0,39.7359,39.7915,39.6247,39.7081,176769.0
2020-04-15 10:40:00,42.83,42.89,42.81,42.82,126321.0,39.7081,39.7637,39.6896,39.6988,126321.0
2020-04-15 10:45:00,42.83,42.92,42.83,42.9,141558.0,39.7081,39.7915,39.7081,39.773,141558.0
2020-04-15 10:50:00,42.88,42.89,42.82,42.88,222654.0,39.7545,39.7637,39.6988,39.7545,222654.0
2020-04-15 10:55:00,42.88,42.89,42.78,42.82,134001.0,39.7545,39.7637,39.6618,39.6988,134001.0
2020-04-15 11:00:00,42.81,42.82,42.69,42.69,149556.0,39.6896,39.6988,39.5783,39.5783,149556.0
2020-04-15 11:05:00,42.7,42.7,42.54,42.68,248118.0,39.5876,39.5876,39.4392,39.569,248118.0
2020-04-15 11:10:00,42.69,42.73,42.64,42.66,184449.0,39.5783,39.6154,39.532,39.5505,184449.0
2020-04-15 11:15:00,42.67,42.68,42.47,42.48,227358.0,39.5598,39.569,39.3743,39.3836,227358.0
2020-04-15 11:20:00,42.47,42.52,42.39,42.41,254895.0,39.3743,39.4207,39.3002,39.3187,254895.0
2020-04-15 11:25:00,42.41,42.49,42.37,42.48,146736.0,39.3187,39.3929,39.2816,39.3836,146736.0
2020-04-15 11:30:00,42.49,42.61,42.47,42.56,271128.0,39.3929,39.5041,39.3743,39.4578,271128.0
2020-04-15 11:35:00,42.56,42.58,42.49,42.5,103491.0,39.4578,39.4763,39.3929,39.4022,103491.0
2020-04-15 11:40:00,42.5,42.6,42.49,42.6,121515.0,39.4022,39.4949,39.3929,39.4949,121515.0
2020-04-15 11:45:00,42.59,42.63,42.55,42.61,138279.0,39.4856,39.5227,39.4485,39.5041,138279.0
2020-04-15 11:50:00,42.62,42.71,42.62,42.65,124941.0,39.5134,39.5969,39.5134,39.5412,124941.0
2020-04-15 11:55:00,42.65,42.71,42.62,42.63,117552.0,39.5412,39.5969,39.5134,39.5227,117552.0
2020-04-15 12:00:00,42.63,42.69,42.6,42.68,120714.0,39.5227,39.5783,39.4949,39.569,120714.0
2020-04-15 12:05:00,42.68,42.7,42.54,42.54,127794.0,39.569,39.5876,39.4392,39.4392,127794.0
2020-04-15 12:10:00,42.53,42.63,42.52,42.61,117381.0,39.43,39.5227,39.4207,39.5041,117381.0
2020-04-15 12:15:00,42.62,42.62,42.49,42.49,122139.0,39.5134,39.5134,39.3929,39.3929,122139.0
2020-04-15 12:20:00,42.5,42.69,42.5,42.68,119121.0,39.4022,39.5783,39.4022,39.569,119121.0
2020-04-15 12:25:00,42.68,42.85,42.68,42.83,150690.0,39.569,39.7267,39.569,39.7081,150690.0
2020-04-15 12:30:00,42.83,42.89,42.8,42.81,185955.0,39.7081,39.7637,39.6803,39.6896,185955.0
2020-04-15 12:35:00,42.82,42.91,42.82,42.89,105453.0,39.6988,39.7823,39.6988,39.7637,105453.0
2020-04-15 12:40:00,42.89,42.97,42.87,42.9,96789.0,39.7637,39.8379,39.7452,39.773,96789.0
2020-04-15 12:45:00,42.89,42.9,42.81,42.84,108279.0,39.7637,39.773,39.6896,39.7174,108279.0
2020-04-15 12:50:00,42.84,42.9,42.84,42.86,86775.0,39.7174,39.773,39.7174,39.7359,86775.0
2020-04-15 12:55:00,42.86,42.87,42.77,42.79,99732.0,39.7359,39.7452,39.6525,39.671,99732.0
2020-04-15 13:00:00,42.79,42.91,42.75,42.91,108993.0,39.671,39.7823,39.6339,39.7823,108993.0
2020-04-15 13:05:00,42.9,42.9,42.82,42.85,100857.0,39.773,39.773,39.6988,39.7267,100857.0
2020-04-15 13:10:00,42.85,42.9,42.81,42.9,134406.0,39.7267,39.773,39.6896,39.773,134406.0
2020-04-15 13:15:00,42.91,42.98,42.89,42.95,165882.0,39.7823,39.8472,39.7637,39.8194,165882.0
2020-04-15 13:20:00,42.94,42.94,42.88,42.9,133554.0,39.8101,39.8101,39.7545,39.773,133554.0
2020-04-15 13:25:00,42.91,43.05,42.9,43.04,136815.0,39.7823,39.9121,39.773,39.9028,136815.0
2020-04-15 13:30:00,43.04,43.04,42.92,42.94,293100.0,39.9028,39.9028,39.7915,39.8101,293100.0
2020-04-15 13:35:00,42.95,42.98,42.88,42.91,127791.0,39.8194,39.8472,39.7545,39.7823,127791.0
2020-04-15 13:40:00,42.9,43.06,42.9,43.04,134559.0,39.773,39.9213,39.773,39.9028,134559.0
2020-04-15 13:45:00,43.04,43.06,42.97,43.02,143811.0,39.9028,39.9213,39.8379,39.8843,143811.0
2020-04-15 13:50:00,43.01,43.02,42.93,42.95,72489.0,39.875,39.8843,39.8008,39.8194,72489.0
2020-04-15 13:55:00,42.96,42.97,42.78,42.78,134976.0,39.8286,39.8379,39.6618,39.6618,134976.0
2020-04-15 14:00:00,42.78,42.84,42.75,42.83,197679.0,39.6618,39.7174,39.6339,39.7081,197679.0
2020-04-15 14:05:00,42.83,42.89,42.82,42.85,197112.0,39.7081,39.7637,39.6988,39.7267,197112.0
2020-04-15 14:10:00,42.85,43.03,42.85,43.02,288387.0,39.7267,39.8935,39.7267,39.8843,288387.0
2020-04-15 14:15:00,43.02,43.08,43.0,43.05,192384.0,39.8843,39.9399,39.8657,39.9121,192384.0
2020-04-15 14:20:00,43.05,43.13,43.05,43.07,191847.0,39.9121,39.9862,39.9121,39.9306,191847.0
2020-04-15 14:25:00,43.07,43.08,42.95,42.96,137133.0,39.9306,39.9399,39.8194,39.8286,137133.0
2020-04-15 14:30:00,42.96,42.96,42.85,42.9,221403.0,39.8286,39.8286,39.7267,39.773,221403.0
2020-04-15 14:35:00,42.88,42.9,42.82,42.9,156057.0,39.7545,39.773,39.6988,39.773,156057.0
2020-04-15 14:40:00,42.9,42.96,42.87,42.93,106686.0,39.773,39.8286,39.7452,39.8008,106686.0
2020-04-15 14:45:00,42.94,42.96,42.89,42.94,123270.0,39.8101,39.8286,39.7637,39.8101,123270.0
2020-04-15 14:50:00,42.93,43.0,42.9,42.98,105498.0,39.8008,39.8657,39.773,39.8472,105498.0
2020-04-15 14:55:00,42.98,43.08,42.97,43.07,138183.0,39.8472,39.9399,39.8379,39.9306,138183.0
2020-04-15 15:00:00,43.07,43.1,42.99,43.01,245997.0,39.9306,39.9584,39.8564,39.875,245997.0
2020-04-15 15:05:00,43.01,43.01,42.87,42.88,162186.0,39.875,39.875,39.7452,39.7545,162186.0
2020-04-15 15:10:00,42.87,42.89,42.85,42.87,118947.0,39.7452,39.7637,39.7267,39.7452,118947.0
2020-04-15 15:15:00,42.87,42.91,42.82,42.91,189459.0,39.7452,39.7823,39.6988,39.7823,189459.0
2020-04-15 15:20:00,42.91,42.97,42.87,42.89,157011.0,39.7823,39.8379,39.7452,39.7637,157011.0
2020-04-15 15:25:00,42.89,42.9,42.82,42.83,137841.0,39.7637,39.773,39.6988,39.7081,137841.0
2020-04-15 15:30:00,42.83,42.84,42.72,42.76,261747.0,39.7081,39.7174,39.6061,39.6432,261747.0
2020-04-15 15:35:00,42.77,42.79,42.7,42.76,260097.0,39.6525,39.671,39.5876,39.6432,260097.0
2020-04-15 15:40:00,42.76,42.85,42.69,42.84,328107.0,39.6432,39.7267,39.5783,39.7174,328107.0
2020-04-15 15:45:00,42.84,42.91,42.83,42.88,221154.0,39.7174,39.7823,39.7081,39.7545,221154.0
2020-04-15 15:50:00,42.88,42.92,42.78,42.8,491424.0,39.7545,39.7915,39.6618,39.6803,491424.0
2020-04-15 15:55:00,42.8,42.93,42.79,42.92,793404.0,39.6803,39.8008,39.671,39.7915,793404.0
2020-04-16 09:30:00,43.0,43.16,42.95,43.04,765726.0,39.8657,40.0141,39.8194,39.9028,765726.0
2020-04-16 09:35:00,43.03,43.15,43.01,43.1,374577.0,39.8935,40.0048,39.875,39.9584,374577.0
2020-04-16 09:40:00,43.12,43.15,42.91,42.93,341391.0,39.977,40.0048,39.7823,39.8008,341391.0
2020-04-16 09:45:00,42.93,42.98,42.75,42.91,402312.0,39.8008,39.8472,39.6339,39.7823,402312.0
2020-04-16 09:50:00,42.91,43.03,42.85,43.0,206922.0,39.7823,39.8935,39.7267,39.8657,206922.0
2020-04-16 09:55:00,42.99,43.14,42.97,43.13,375831.0,39.8564,39.9955,39.8379,39.9862,375831.0
2020-04-16 10:00:00,43.13,43.13,42.84,42.9,275400.0,39.9862,39.9862,39.7174,39.773,275400.0
2020-04-16 10:05:00,42.91,43.05,42.91,43.02,249660.0,39.7823,39.9121,39.7823,39.8843,249660.0
2020-04-16 10:10:00,43.03,43.11,42.95,43.02,162915.0,39.8935,39.9677,39.8194,39.8843,162915.0
2020-04-16 10:15:00,43.02,43.06,42.97,43.03,200127.0,39.8843,39.9213,39.8379,39.8935,200127.0
2020-04-16 10:20:00,43.03,43.03,42.93,42.94,171705.0,39.8935,39.8935,39.8008,39.8101,171705.0
2020-04-16 10:25:00,42.94,43.0,42.87,42.92,225372.0,39.8101,39.8657,39.7452,39.7915,225372.0
2020-04-16 10:30:00,42.92,43.07,42.9,42.99,224349.0,39.7915,39.9306,39.773,39.8564,224349.0
2020-04-16 10:35:00,42.98,42.99,42.91,42.96,137655.0,39.8472,39.8564,39.7823,39.8286,137655.0
2020-04-16 10:40:00,42.96,43.04,42.93,43.03,246489.0,39.8286,39.9028,39.8008,39.8935,246489.0
2020-04-16 10:45:00,43.02,43.16,43.02,43.1,399156.0,39.8843,40.0141,39.8843,39.9584,399156.0
2020-04-16 10:50:00,43.11,43.23,43.1,43.18,457557.0,39.9677,40.079,39.9584,40.0326,457557.0
2020-04-16 10:55:00,43.18,43.25,43.12,43.24,234195.0,40.0326,40.0975,39.977,40.0882,234195.0
2020-04-16 11:00:00,43.24,43.29,43.14,43.2,330213.0,40.0882,40.1346,39.9955,40.0511,330213.0
2020-04-16 11:05:00,43.21,43.24,43.17,43.19,203310.0,40.0604,40.0882,40.0233,40.0419,203310.0
2020-04-16 11:10:00,43.21,43.33,43.19,43.3,265026.0,40.0604,40.1717,40.0419,40.1439,265026.0
2020-04-16 11:15:00,43.3,43.44,43.3,43.36,523029.0,40.1439,40.2736,40.1439,40.1995,523029.0
2020-04-16 11:20:00,43.36,43.43,43.34,43.35,229848.0,40.1995,40.2644,40.1809,40.1902,229848.0
2020-04-16 11:25:00,43.35,43.44,43.34,43.4,175713.0,40.1902,40.2736,40.1809,40.2366,175713.0
2020-04-16 11:30:00,43.4,43.48,43.38,43.47,168459.0,40.2366,40.3107,40.218,40.3015,168459.0
2020-04-16 11:35:00,43.47,43.61,43.45,43.61,312378.0,40.3015,40.4313,40.2829,40.4313,312378.0
2020-04-16 11:40:00,43.61,43.74,43.58,43.74,514878.0,40.4313,40.5518,40.4034,40.5518,514878.0
2020-04-16 11:45:00,43.74,43.83,43.68,43.81,399102.0,40.5518,40.6352,40.4962,40.6167,399102.0
2020-04-16 11:50:00,43.82,43.94,43.8,43.89,544623.0,40.6259,40.7372,40.6074,40.6908,544623.0
2020-04-16 11:55:00,43.89,44.05,43.77,43.89,537498.0,40.6908,40.8392,40.5796,40.6908,537498.0
2020-04-16 12:00:00,43.88,43.91,43.8,43.86,343980.0,40.6816,40.7094,40.6074,40.663,343980.0
2020-04-16 12:05:00,43.85,43.88,43.71,43.72,257961.0,40.6538,40.6816,40.524,40.5332,257961.0
2020-04-16 12:10:00,43.72,43.79,43.7,43.73,198567.0,40.5332,40.5981,40.5147,40.5425,198567.0
2020-04-16 12:15:00,43.73,43.76,43.61,43.62,264252.0,40.5425,40.5703,40.4313,40.4405,264252.0
2020-04-16 12:20:00,43.63,43.7,43.57,43.62,241116.0,40.4498,40.5147,40.3942,40.4405,241116.0
2020-04-16 12:25:00,43.63,43.69,43.59,43.68,228927.0,40.4498,40.5054,40.4127,40.4962,228927.0
2020-04-16 12:30:00,43.67,43.67,43.54,43.58,269454.0,40.4869,40.4869,40.3664,40.4034,269454.0
2020-04-16 12:35:00,43.58,43.76,43.56,43.75,332004.0,40.4034,40.5703,40.3849,40.561,332004.0
2020-04-16 12:40:00,43.75,43.76,43.68,43.7,304437.0,40.561,40.5703,40.4962,40.5147,304437.0
2020-04-16 12:45:00,43.7,43.8,43.68,43.8,181899.0,40.5147,40.6074,40.4962,40.6074,181899.0
2020-04-16 12:50:00,43.79,43.79,43.7,43.75,154866.0,40.5981,40.5981,40.5147,40.561,154866.0
2020-04-16 12:55:00,43.75,43.84,43.72,43.81,146277.0,40.561,40.6445,40.5332,40.6167,146277.0
2020-04-16 13:00:00,43.81,43.89,43.73,43.75,239052.0,40.6167,40.6908,40.5425,40.561,239052.0
2020-04-16 13:05:00,43.74,43.76,43.66,43.66,244170.0,40.5518,40.5703,40.4776,40.4776,244170.0
2020-04-16 13:10:00,43.66,43.79,43.66,43.73,167976.0,40.4776,40.5981,40.4776,40.5425,167976.0
2020-04-16 13:15:00,43.73,43.81,43.7,43.8,193011.0,40.5425,40.6167,40.5147,40.6074,193011.0
2020-04-16 13:20:00,43.81,43.91,43.78,43.9,153000.0,40.6167,40.7094,40.5889,40.7001,153000.0
2020-04-16 13:25:00,43.9,44.02,43.87,43.95,317373.0,40.7001,40.8114,40.6723,40.7465,317373.0
2020-04-16 13:30:00,43.96,43.98,43.93,43.94,133293.0,40.7557,40.7743,40.7279,40.7372,133293.0
2020-04-16 13:35:00,43.94,44.03,43.94,43.98,214647.0,40.7372,40.8206,40.7372,40.7743,214647.0
2020-04-16 13:40:00,43.99,44.05,43.92,44.03,149868.0,40.7836,40.8392,40.7187,40.8206,149868.0
2020-04-16 13:45:00,44.03,44.04,43.98,44.01,172620.0,40.8206,40.8299,40.7743,40.8021,172620.0
2020-04-16 13:50:00,44.01,44.03,43.91,43.97,247803.0,40.8021,40.8206,40.7094,40.765,247803.0
2020-04-16 13:55:00,43.98,44.0,43.94,43.99,191424.0,40.7743,40.7928,40.7372,40.7836,191424.0
2020-04-16 14:00:00,43.99,44.0,43.91,43.97,189987.0,40.7836,40.7928,40.7094,40.765,189987.0
2020-04-16 14:05:00,43.97,44.08,43.91,44.04,269181.0,40.765,40.867,40.7094,40.8299,269181.0
2020-04-16 14:10:00,44.04,44.06,43.98,44.05,261885.0,40.8299,40.8485,40.7743,40.8392,261885.0
2020-04-16 14:15:00,44.05,44.09,44.04,44.09,206127.0,40.8392,40.8763,40.8299,40.8763,206127.0
2020-04-16 14:20:00,44.08,44.08,44.01,44.04,261873.0,40.867,40.867,40.8021,40.8299,261873.0
2020-04-16 14:25:00,44.05,44.06,43.98,44.02,207858.0,40.8392,40.8485,40.7743,40.8114,207858.0
2020-04-16 14:30:00,44.02,44.08,44.01,44.08,158232.0,40.8114,40.867,40.8021,40.867,158232.0
2020-04-16 14:35:00,44.07,44.13,44.07,44.1,199851.0,40.8577,40.9134,40.8577,40.8855,199851.0
2020-04-16 14:40:00,44.1,44.16,44.1,44.15,205836.0,40.8855,40.9412,40.8855,40.9319,205836.0
2020-04-16 14:45:00,44.16,44.16,44.06,44.07,189594.0,40.9412,40.9412,40.8485,40.8577,189594.0
2020-04-16 14:50:00,44.07,44.13,44.0,44.11,181680.0,40.8577,40.9134,40.7928,40.8948,181680.0
2020-04-16 14:55:00,44.12,44.2,44.12,44.19,344589.0,40.9041,40.9782,40.9041,40.969,344589.0
2020-04-16 15:00:00,44.19,44.31,44.18,44.29,405252.0,40.969,41.0802,40.9597,41.0617,405252.0
2020-04-16 15:05:00,44.28,44.3,44.21,44.21,327864.0,41.0524,41.071,40.9875,40.9875,327864.0
2020-04-16 15:10:00,44.21,44.23,44.12,44.14,363858.0,40.9875,41.0061,40.9041,40.9226,363858.0
2020-04-16 15:15:00,44.14,44.21,44.12,44.21,504000.0,40.9226,40.9875,40.9041,40.9875,504000.0
2020-04-16 15:20:00,44.22,44.29,44.2,44.28,374220.0,40.9968,41.0617,40.9782,41.0524,374220.0
2020-04-16 15:25:00,44.28,44.28,44.16,44.2,351843.0,41.0524,41.0524,40.9412,40.9782,351843.0
2020-04-16 15:30:00,44.19,44.23,44.15,44.2,326406.0,40.969,41.0061,40.9319,40.9782,326406.0
2020-04-16 15:35:00,44.21,44.26,44.19,44.24,354987.0,40.9875,41.0339,40.969,41.0153,354987.0
2020-04-16 15:40:00,44.25,44.26,44.17,44.17,405750.0,41.0246,41.0339,40.9504,40.9504,405750.0
2020-04-16 15:45:00,44.18,44.21,44.14,44.16,420387.0,40.9597,40.9875,40.9226,40.9412,420387.0
2020-04-16 15:50:00,44.16,44.28,44.16,44.24,650199.0,40.9412,41.0524,40.9412,41.0153,650199.0
2020-04-16 15:55:00,44.24,44.25,44.08,44.1,1133691.0,41.0153,41.0246,40.867,40.8855,1133691.0
2020-04-17 09:30:00,43.83,44.06,43.24,43.42,2392023.0,40.6352,40.8485,40.0882,40.2551,2392023.0
2020-04-17 09:35:00,43.4,43.67,43.35,43.67,579312.0,40.2366,40.4869,40.1902,40.4869,579312.0
2020-04-17 09:40:00,43.66,43.85,43.56,43.7,522585.0,40.4776,40.6538,40.3849,40.5147,522585.0
2020-04-17 09:45:00,43.7,43.83,43.6,43.61,449478.0,40.5147,40.6352,40.422,40.4313,449478.0
2020-04-17 09:50:00,43.61,43.67,43.47,43.51,391413.0,40.4313,40.4869,40.3015,40.3385,391413.0
2020-04-17 09:55:00,43.52,43.6,43.42,43.48,374226.0,40.3478,40.422,40.2551,40.3107,374226.0
2020-04-17 10:00:00,43.5,43.5,43.38,43.38,424140.0,40.3293,40.3293,40.218,40.218,424140.0
2020-04-17 10:05:00,43.38,43.63,43.36,43.59,331611.0,40.218,40.4498,40.1995,40.4127,331611.0
2020-04-17 10:10:00,43.59,43.6,43.45,43.46,280356.0,40.4127,40.422,40.2829,40.2922,280356.0
2020-04-17 10:15:00,43.47,43.47,43.29,43.41,369984.0,40.3015,40.3015,40.1346,40.2458,369984.0
2020-04-17 10:20:00,43.41,43.48,43.4,43.45,302832.0,40.2458,40.3107,40.2366,40.2829,302832.0
2020-04-17 10:25:00,43.45,43.55,43.43,43.53,232314.0,40.2829,40.3756,40.2644,40.3571,232314.0
2020-04-17 10:30:00,43.53,43.63,43.49,43.53,303267.0,40.3571,40.4498,40.32,40.3571,303267.0
2020-04-17 10:35:00,43.53,43.57,43.39,43.41,232311.0,40.3571,40.3942,40.2273,40.2458,232311.0
2020-04-17 10:40:00,43.41,43.45,43.34,43.35,177171.0,40.2458,40.2829,40.1809,40.1902,177171.0
2020-04-17 10:45:00,43.35,43.4,43.3,43.33,253443.0,40.1902,40.2366,40.1439,40.1717,253443.0
2020-04-17 10:50:00,43.32,43.33,43.27,43.28,196575.0,40.1624,40.1717,40.116,40.1253,196575.0
2020-04-17 10:55:00,43.29,43.38,43.28,43.38,207117.0,40.1346,40.218,40.1253,40.218,207117.0
2020-04-17 11:00:00,43.38,43.41,43.3,43.41,276783.0,40.218,40.2458,40.1439,40.2458,276783.0
2020-04-17 11:05:00,43.41,43.45,43.35,43.37,216237.0,40.2458,40.2829,40.1902,40.2087,216237.0
2020-04-17 11:10:00,43.36,43.44,43.3,43.43,194064.0,40.1995,40.2736,40.1439,40.2644,194064.0
2020-04-17 11:15:00,43.43,43.48,43.4,43.48,358554.0,40.2644,40.3107,40.2366,40.3107,358554.0
2020-04-17 11:20:00,43.47,43.58,43.41,43.58,290280.0,40.3015,40.4034,40.2458,40.4034,290280.0
2020-04-17 11:25:00,43.57,43.64,43.54,43.64,297945.0,40.3942,40.4591,40.3664,40.4591,297945.0
2020-04-17 11:30:00,43.63,43.69,43.63,43.65,409422.0,40.4498,40.5054,40.4498,40.4683,409422.0
2020-04-17 11:35:00,43.64,43.76,43.64,43.72,261600.0,40.4591,40.5703,40.4591,40.5332,261600.0
2020-04-17 11:40:00,43.72,43.81,43.7,43.8,223059.0,40.5332,40.6167,40.5147,40.6074,223059.0
2020-04-17 11:45:00,43.8,43.9,43.8,43.9,296130.0,40.6074,40.7001,40.6074,40.7001,296130.0
2020-04-17 11:50:00,43.9,43.93,43.8,43.82,312096.0,40.7001,40.7279,40.6074,40.6259,312096.0
2020-04-17 11:55:00,43.81,43.87,43.76,43.79,176310.0,40.6167,40.6723,40.5703,40.5981,176310.0
2020-04-17 12:00:00,43.78,43.78,43.58,43.61,229671.0,40.5889,40.5889,40.4034,40.4313,229671.0
2020-04-17 12:05:00,43.6,43.73,43.59,43.72,222597.0,40.422,40.5425,40.4127,40.5332,222597.0
2020-04-17 12:10:00,43.72,43.77,43.68,43.77,188559.0,40.5332,40.5796,40.4962,40.5796,188559.0
2020-04-17 12:15:00,43.77,43.87,43.77,43.84,189384.0,40.5796,40.6723,40.5796,40.6445,189384.0
2020-04-17 12:20:00,43.85,43.88,43.76,43.8,160518.0,40.6538,40.6816,40.5703,40.6074,160518.0
2020-04-17 12:25:00,43.82,43.82,43.75,43.77,127851.0,40.6259,40.6259,40.561,40.5796,127851.0
2020-04-17 12:30:00,43.77,43.83,43.76,43.82,113838.0,40.5796,40.6352,40.5703,40.6259,113838.0
2020-04-17 12:35:00,43.81,43.85,43.78,43.83,112650.0,40.6167,40.6538,40.5889,40.6352,112650.0
2020-04-17 12:40:00,43.83,43.83,43.72,43.77,135615.0,40.6352,40.6352,40.5332,40.5796,135615.0
2020-04-17 12:45:00,43.76,43.81,43.76,43.78,125232.0,40.5703,40.6167,40.5703,40.5889,125232.0
2020-04-17 12:50:00,43.78,43.83,43.77,43.83,119148.0,40.5889,40.6352,40.5796,40.6352,119148.0
2020-04-17 12:55:00,43.82,43.84,43.78,43.79,144723.0,40.6259,40.6445,40.5889,40.5981,144723.0
2020-04-17 13:00:00,43.79,43.84,43.77,43.78,128001.0,40.5981,40.6445,40.5796,40.5889,128001.0
2020-04-17 13:05:00,43.79,43.83,43.77,43.81,133584.0,40.5981,40.6352,40.5796,40.6167,133584.0
2020-04-17 13:10:00,43.81,43.81,43.73,43.74,92448.0,40.6167,40.6167,40.5425,40.5518,92448.0
2020-04-17 13:15:00,43.73,43.78,43.71,43.78,99054.0,40.5425,40.5889,40.524,40.5889,99054.0
2020-04-17 13:20:00,43.79,43.79,43.71,43.73,145956.0,40.5981,40.5981,40.524,40.5425,145956.0
2020-04-17 13:25:00,43.73,43.74,43.72,43.73,90888.0,40.5425,40.5518,40.5332,40.5425,90888.0
2020-04-17 13:30:00,43.73,43.82,43.73,43.8,128898.0,40.5425,40.6259,40.5425,40.6074,128898.0
2020-04-17 13:35:00,43.79,43.79,43.74,43.75,83091.0,40.5981,40.5981,40.5518,40.561,83091.0
2020-04-17 13:40:00,43.75,43.8,43.72,43.78,247692.0,40.561,40.6074,40.5332,40.5889,247692.0
2020-04-17 13:45:00,43.78,43.82,43.76,43.8,150420.0,40.5889,40.6259,40.5703,40.6074,150420.0
2020-04-17 13:50:00,43.8,43.81,43.73,43.8,223728.0,40.6074,40.6167,40.5425,40.6074,223728.0
2020-04-17 13:55:00,43.8,43.83,43.7,43.73,230520.0,40.6074,40.6352,40.5147,40.5425,230520.0
2020-04-17 14:00:00,43.72,43.73,43.66,43.69,233241.0,40.5332,40.5425,40.4776,40.5054,233241.0
2020-04-17 14:05:00,43.69,43.73,43.65,43.72,154980.0,40.5054,40.5425,40.4683,40.5332,154980.0
2020-04-17 14:10:00,43.72,43.76,43.68,43.69,124278.0,40.5332,40.5703,40.4962,40.5054,124278.0
2020-04-17 14:15:00,43.69,43.7,43.66,43.66,139920.0,40.5054,40.5147,40.4776,40.4776,139920.0
2020-04-17 14:20:00,43.66,43.68,43.63,43.67,144336.0,40.4776,40.4962,40.4498,40.4869,144336.0
2020-04-17 14:25:00,43.67,43.67,43.59,43.6,183288.0,40.4869,40.4869,40.4127,40.422,183288.0
2020-04-17 14:30:00,43.6,43.6,43.49,43.49,154620.0,40.422,40.422,40.32,40.32,154620.0
2020-04-17 14:35:00,43.49,43.5,43.43,43.48,155799.0,40.32,40.3293,40.2644,40.3107,155799.0
2020-04-17 14:40:00,43.48,43.58,43.48,43.57,207993.0,40.3107,40.4034,40.3107,40.3942,207993.0
2020-04-17 14:45:00,43.56,43.63,43.55,43.62,161646.0,40.3849,40.4498,40.3756,40.4405,161646.0
2020-04-17 14:50:00,43.62,43.65,43.59,43.62,169350.0,40.4405,40.4683,40.4127,40.4405,169350.0
2020-04-17 14:55:00,43.62,43.63,43.59,43.61,169491.0,40.4405,40.4498,40.4127,40.4313,169491.0
2020-04-17 15:00:00,43.61,43.7,43.61,43.66,250779.0,40.4313,40.5147,40.4313,40.4776,250779.0
2020-04-17 15:05:00,43.66,43.71,43.64,43.71,234393.0,40.4776,40.524,40.4591,40.524,234393.0
2020-04-17 15:10:00,43.71,43.71,43.63,43.69,199416.0,40.524,40.524,40.4498,40.5054,199416.0
2020-04-17 15:15:00,43.69,43.75,43.69,43.74,210684.0,40.5054,40.561,40.5054,40.5518,210684.0
2020-04-17 15:20:00,43.75,43.81,43.74,43.8,277884.0,40.561,40.6167,40.5518,40.6074,277884.0
2020-04-17 15:25:00,43.8,43.82,43.79,43.8,238992.0,40.6074,40.6259,40.5981,40.6074,238992.0
2020-04-17 15:30:00,43.81,43.86,43.79,43.86,230142.0,40.6167,40.663,40.5981,40.663,230142.0
2020-04-17 15:35:00,43.86,43.93,43.83,43.93,287241.0,40.663,40.7279,40.6352,40.7279,287241.0
2020-04-17 15:40:00,43.93,44.02,43.91,43.93,439818.0,40.7279,40.8114,40.7094,40.7279,439818.0
2020-04-17 15:45:00,43.92,44.04,43.92,44.01,337803.0,40.7187,40.8299,40.7187,40.8021,337803.0
2020-04-17 15:50:00,44.02,44.32,44.01,44.03,749793.0,40.8114,41.0895,40.8021,40.8206,749793.0
2020-04-17 15:55:00,44.04,44.07,43.86,44.03,1139409.0,40.8299,40.8577,40.663,40.8206,1139409.0
2020-04-20 09:30:00,44.13,44.3,43.94,44.17,868695.0,40.9134,41.071,40.7372,40.9504,868695.0
2020-04-20 09:35:00,44.19,44.46,44.11,44.45,423546.0,40.969,41.2193,40.8948,41.21,423546.0
2020-04-20 09:40:00,44.44,44.45,44.24,44.26,485133.0,41.2008,41.21,41.0153,41.0339,485133.0
2020-04-20 09:45:00,44.25,44.3,44.09,44.09,305283.0,41.0246,41.071,40.8763,40.8763,305283.0
2020-04-20 09:50:00,44.09,44.11,43.99,44.03,286860.0,40.8763,40.8948,40.7836,40.8206,286860.0
2020-04-20 09:55:00,44.05,44.14,43.92,44.02,210762.0,40.8392,40.9226,40.7187,40.8114,210762.0
2020-04-20 10:00:00,44.01,44.02,43.85,43.95,259368.0,40.8021,40.8114,40.6538,40.7465,259368.0
2020-04-20 10:05:00,43.95,43.98,43.82,43.89,261702.0,40.7465,40.7743,40.6259,40.6908,261702.0
2020-04-20 10:10:00,43.88,44.02,43.82,44.0,280428.0,40.6816,40.8114,40.6259,40.7928,280428.0
2020-04-20 10:15:00,44.0,44.01,43.86,43.88,181089.0,40.7928,40.8021,40.663,40.6816,181089.0
2020-04-20 10:20:00,43.87,43.98,43.84,43.94,188256.0,40.6723,40.7743,40.6445,40.7372,188256.0
2020-04-20 10:25:00,43.95,44.12,43.92,44.1,245232.0,40.7465,40.9041,40.7187,40.8855,245232.0
2020-04-20 10:30:00,44.11,44.14,44.06,44.1,236364.0,40.8948,40.9226,40.8485,40.8855,236364.0
2020-04-20 10:35:00,44.09,44.09,43.94,43.98,224955.0,40.8763,40.8763,40.7372,40.7743,224955.0
2020-04-20 10:40:00,43.98,43.98,43.91,43.93,193344.0,40.7743,40.7743,40.7094,40.7279,193344.0
2020-04-20 10:45:00,43.93,44.12,43.93,44.06,262419.0,40.7279,40.9041,40.7279,40.8485,262419.0
2020-04-20 10:50:00,44.06,44.1,43.98,43.99,250236.0,40.8485,40.8855,40.7743,40.7836,250236.0
2020-04-20 10:55:00,43.99,44.05,43.96,44.04,203724.0,40.7836,40.8392,40.7557,40.8299,203724.0
2020-04-20 11:00:00,44.04,44.07,43.97,44.06,227763.0,40.8299,40.8577,40.765,40.8485,227763.0
2020-04-20 11:05:00,44.06,44.18,44.06,44.14,243567.0,40.8485,40.9597,40.8485,40.9226,243567.0
2020-04-20 11:10:00,44.16,44.16,44.0,44.0,253797.0,40.9412,40.9412,40.7928,40.7928,253797.0
2020-04-20 11:15:00,44.01,44.03,43.96,44.01,186003.0,40.8021,40.8206,40.7557,40.8021,186003.0
2020-04-20 11:20:00,44.01,44.07,43.99,44.04,246552.0,40.8021,40.8577,40.7836,40.8299,246552.0
2020-04-20 11:25:00,44.04,44.07,43.99,44.0,181248.0,40.8299,40.8577,40.7836,40.7928,181248.0
2020-04-20 11:30:00,44.0,44.01,43.96,44.0,168873.0,40.7928,40.8021,40.7557,40.7928,168873.0
2020-04-20 11:35:00,44.0,44.11,44.0,44.06,186618.0,40.7928,40.8948,40.7928,40.8485,186618.0
2020-04-20 11:40:00,44.07,44.09,44.01,44.01,144750.0,40.8577,40.8763,40.8021,40.8021,144750.0
2020-04-20 11:45:00,44.02,44.03,43.92,43.96,196359.0,40.8114,40.8206,40.7187,40.7557,196359.0
2020-04-20 11:50:00,43.96,43.96,43.91,43.92,156696.0,40.7557,40.7557,40.7094,40.7187,156696.0
2020-04-20 11:55:00,43.92,43.97,43.89,43.96,127059.0,40.7187,40.765,40.6908,40.7557,127059.0
2020-04-20 12:00:00,43.97,44.0,43.95,44.0,154539.0,40.765,40.7928,40.7465,40.7928,154539.0
2020-04-20 12:05:00,44.0,44.02,43.96,43.97,107427.0,40.7928,40.8114,40.7557,40.765,107427.0
2020-04-20 12:10:00,43.97,44.03,43.97,43.98,127770.0,40.765,40.8206,40.765,40.7743,127770.0
2020-04-20 12:15:00,43.97,44.0,43.95,43.97,95058.0,40.765,40.7928,40.7465,40.765,95058.0
2020-04-20 12:20:00,43.96,43.99,43.92,43.97,110109.0,40.7557,40.7836,40.7187,40.765,110109.0
2020-04-20 12:25:00,43.97,43.99,43.95,43.96,99771.0,40.765,40.7836,40.7465,40.7557,99771.0
2020-04-20 12:30:00,43.95,43.96,43.9,43.94,119127.0,40.7465,40.7557,40.7001,40.7372,119127.0
2020-04-20 12:35:00,43.93,43.96,43.9,43.94,147105.0,40.7279,40.7557,40.7001,40.7372,147105.0
2020-04-20 12:40:00,43.94,43.97,43.93,43.93,70017.0,40.7372,40.765,40.7279,40.7279,70017.0
2020-04-20 12:45:00,43.93,44.03,43.93,44.03,110682.0,40.7279,40.8206,40.7279,40.8206,110682.0
2020-04-20 12:50:00,44.03,44.05,44.0,44.02,119853.0,40.8206,40.8392,40.7928,40.8114,119853.0
2020-04-20 12:55:00,44.02,44.04,44.0,44.01,90558.0,40.8114,40.8299,40.7928,40.8021,90558.0
2020-04-20 13:00:00,44.01,44.02,43.95,43.97,160758.0,40.8021,40.8114,40.7465,40.765,160758.0
2020-04-20 13:05:00,43.97,43.97,43.9,43.92,132906.0,40.765,40.765,40.7001,40.7187,132906.0
2020-04-20 13:10:00,43.92,43.92,43.87,43.91,103431.0,40.7187,40.7187,40.6723,40.7094,103431.0
2020-04-20 13:15:00,43.91,43.95,43.9,43.94,109788.0,40.7094,40.7465,40.7001,40.7372,109788.0
2020-04-20 13:20:00,43.94,43.94,43.9,43.92,89592.0,40.7372,40.7372,40.7001,40.7187,89592.0
2020-04-20 13:25:00,43.91,43.94,43.89,43.92,89871.0,40.7094,40.7372,40.6908,40.7187,89871.0
2020-04-20 13:30:00,43.92,43.97,43.92,43.96,83316.0,40.7187,40.765,40.7187,40.7557,83316.0
2020-04-20 13:35:00,43.97,43.99,43.94,43.96,94992.0,40.765,40.7836,40.7372,40.7557,94992.0
2020-04-20 13:40:00,43.97,44.03,43.93,43.93,159210.0,40.765,40.8206,40.7279,40.7279,159210.0
2020-04-20 13:45:00,43.93,43.95,43.88,43.92,151935.0,40.7279,40.7465,40.6816,40.7187,151935.0
2020-04-20 13:50:00,43.92,44.04,43.92,43.98,168960.0,40.7187,40.8299,40.7187,40.7743,168960.0
2020-04-20 13:55:00,43.99,44.02,43.94,43.98,87957.0,40.7836,40.8114,40.7372,40.7743,87957.0
2020-04-20 14:00:00,43.98,44.03,43.96,43.98,103605.0,40.7743,40.8206,40.7557,40.7743,103605.0
2020-04-20 14:05:00,43.99,44.05,43.99,44.03,129630.0,40.7836,40.8392,40.7836,40.8206,129630.0
2020-04-20 14:10:00,44.03,44.03,43.95,43.96,140064.0,40.8206,40.8206,40.7465,40.7557,140064.0
2020-04-20 14:15:00,43.96,43.97,43.93,43.94,101835.0,40.7557,40.765,40.7279,40.7372,101835.0
2020-04-20 14:20:00,43.93,43.94,43.86,43.87,125508.0,40.7279,40.7372,40.663,40.6723,125508.0
2020-04-20 14:25:00,43.88,43.95,43.86,43.87,244458.0,40.6816,40.7465,40.663,40.6723,244458.0
2020-04-20 14:30:00,43.88,43.95,43.86,43.92,152514.0,40.6816,40.7465,40.663,40.7187,152514.0
2020-04-20 14:35:00,43.92,43.96,43.87,43.92,198360.0,40.7187,40.7557,40.6723,40.7187,198360.0
2020-04-20 14:40:00,43.92,43.98,43.9,43.95,164403.0,40.7187,40.7743,40.7001,40.7465,164403.0
2020-04-20 14:45:00,43.96,43.98,43.9,43.96,186639.0,40.7557,40.7743,40.7001,40.7557,186639.0
2020-04-20 14:50:00,43.95,43.95,43.85,43.85,172353.0,40.7465,40.7465,40.6538,40.6538,172353.0
2020-04-20 14:55:00,43.85,43.85,43.71,43.71,230826.0,40.6538,40.6538,40.524,40.524,230826.0
2020-04-20 15:00:00,43.72,43.78,43.7,43.71,189270.0,40.5332,40.5889,40.5147,40.524,189270.0
2020-04-20 15:05:00,43.7,43.7,43.57,43.64,272442.0,40.5147,40.5147,40.3942,40.4591,272442.0
2020-04-20 15:10:00,43.64,43.71,43.64,43.66,223140.0,40.4591,40.524,40.4591,40.4776,223140.0
2020-04-20 15:15:00,43.66,43.67,43.58,43.61,182196.0,40.4776,40.4869,40.4034,40.4313,182196.0
2020-04-20 15:20:00,43.62,43.67,43.58,43.66,180690.0,40.4405,40.4869,40.4034,40.4776,180690.0
2020-04-20 15:25:00,43.66,43.66,43.57,43.63,164322.0,40.4776,40.4776,40.3942,40.4498,164322.0
2020-04-20 15:30:00,43.63,43.71,43.58,43.7,291033.0,40.4498,40.524,40.4034,40.5147,291033.0
2020-04-20 15:35:00,43.7,43.72,43.56,43.56,183570.0,40.5147,40.5332,40.3849,40.3849,183570.0
2020-04-20 15:40:00,43.56,43.57,43.46,43.53,208296.0,40.3849,40.3942,40.2922,40.3571,208296.0
2020-04-20 15:45:00,43.53,43.55,43.45,43.5,204411.0,40.3571,40.3756,40.2829,40.3293,204411.0
2020-04-20 15:50:00,43.5,43.5,43.28,43.31,593193.0,40.3293,40.3293,40.1253,40.1531,593193.0
2020-04-20 15:55:00,43.31,43.33,43.25,43.27,757779.0,40.1531,40.1717,40.0975,40.116,757779.0
2020-04-21 09:30:00,43.36,43.39,42.87,43.0,875964.0,40.1995,40.2273,39.7452,39.8657,875964.0
2020-04-21 09:35:00,43.02,43.07,42.9,42.96,222093.0,39.8843,39.9306,39.773,39.8286,222093.0
2020-04-21 09:40:00,42.95,43.16,42.94,43.09,322179.0,39.8194,40.0141,39.8101,39.9492,322179.0
2020-04-21 09:45:00,43.09,43.16,42.99,43.1,283863.0,39.9492,40.0141,39.8564,39.9584,283863.0
2020-04-21 09:50:00,43.11,43.14,42.95,43.1,229062.0,39.9677,39.9955,39.8194,39.9584,229062.0
2020-04-21 09:55:00,43.1,43.35,43.04,43.3,336156.0,39.9584,40.1902,39.9028,40.1439,336156.0
2020-04-21 10:00:00,43.31,43.59,43.3,43.58,470853.0,40.1531,40.4127,40.1439,40.4034,470853.0
2020-04-21 10:05:00,43.58,43.64,43.47,43.47,535383.0,40.4034,40.4591,40.3015,40.3015,535383.0
2020-04-21 10:10:00,43.47,43.58,43.45,43.53,324009.0,40.3015,40.4034,40.2829,40.3571,324009.0
2020-04-21 10:15:00,43.53,43.57,43.31,43.31,371415.0,40.3571,40.3942,40.1531,40.1531,371415.0
2020-04-21 10:20:00,43.31,43.47,43.29,43.46,293649.0,40.1531,40.3015,40.1346,40.2922,293649.0
2020-04-21 10:25:00,43.46,43.52,43.39,43.5,244899.0,40.2922,40.3478,40.2273,40.3293,244899.0
2020-04-21 10:30:00,43.5,43.55,43.37,43.37,158304.0,40.3293,40.3756,40.2087,40.2087,158304.0
2020-04-21 10:35:00,43.37,43.43,43.36,43.41,163458.0,40.2087,40.2644,40.1995,40.2458,163458.0
2020-04-21 10:40:00,43.4,43.49,43.37,43.42,154098.0,40.2366,40.32,40.2087,40.2551,154098.0
2020-04-21 10:45:00,43.42,43.49,43.31,43.32,201399.0,40.2551,40.32,40.1531,40.1624,201399.0
2020-04-21 10:50:00,43.32,43.35,43.11,43.19,369339.0,40.1624,40.1902,39.9677,40.0419,369339.0
2020-04-21 10:55:00,43.18,43.19,42.93,42.98,350436.0,40.0326,40.0419,39.8008,39.8472,350436.0
2020-04-21 11:00:00,42.97,43.0,42.88,42.91,224940.0,39.8379,39.8657,39.7545,39.7823,224940.0
2020-04-21 11:05:00,42.91,42.95,42.84,42.91,299628.0,39.7823,39.8194,39.7174,39.7823,299628.0
2020-04-21 11:10:00,42.89,42.91,42.74,42.79,352734.0,39.7637,39.7823,39.6247,39.671,352734.0
2020-04-21 11:15:00,42.78,42.9,42.74,42.89,294078.0,39.6618,39.773,39.6247,39.7637,294078.0
2020-04-21 11:20:00,42.89,43.02,42.87,42.93,232533.0,39.7637,39.8843,39.7452,39.8008,232533.0
2020-04-21 11:25:00,42.93,42.93,42.75,42.8,261144.0,39.8008,39.8008,39.6339,39.6803,261144.0
2020-04-21 11:30:00,42.8,42.93,42.8,42.82,154098.0,39.6803,39.8008,39.6803,39.6988,154098.0
2020-04-21 11:35:00,42.8,42.8,42.72,42.77,164190.0,39.6803,39.6803,39.6061,39.6525,164190.0
2020-04-21 11:40:00,42.77,42.82,42.72,42.74,112929.0,39.6525,39.6988,39.6061,39.6247,112929.0
2020-04-21 11:45:00,42.75,42.92,42.75,42.91,146994.0,39.6339,39.7915,39.6339,39.7823,146994.0
2020-04-21 11:50:00,42.91,42.95,42.89,42.95,112218.0,39.7823,39.8194,39.7637,39.8194,112218.0
2020-04-21 11:55:00,42.94,42.98,42.9,42.92,152910.0,39.8101,39.8472,39.773,39.7915,152910.0
2020-04-21 12:00:00,42.92,42.92,42.8,42.8,154086.0,39.7915,39.7915,39.6803,39.6803,154086.0
2020-04-21 12:05:00,42.8,42.85,42.78,42.85,127248.0,39.6803,39.7267,39.6618,39.7267,127248.0
2020-04-21 12:10:00,42.85,42.99,42.83,42.96,150642.0,39.7267,39.8564,39.7081,39.8286,150642.0
2020-04-21 12:15:00,42.96,42.97,42.89,42.93,80952.0,39.8286,39.8379,39.7637,39.8008,80952.0
2020-04-21 12:20:00,42.94,42.95,42.83,42.83,67545.0,39.8101,39.8194,39.7081,39.7081,67545.0
2020-04-21 12:25:00,42.84,42.87,42.82,42.83,96552.0,39.7174,39.7452,39.6988,39.7081,96552.0
2020-04-21 12:30:00,42.82,42.87,42.76,42.84,318651.0,39.6988,39.7452,39.6432,39.7174,318651.0
2020-04-21 12:35:00,42.84,42.87,42.79,42.79,156387.0,39.7174,39.7452,39.671,39.671,156387.0
2020-04-21 12:40:00,42.79,42.87,42.78,42.85,130590.0,39.671,39.7452,39.6618,39.7267,130590.0
2020-04-21 12:45:00,42.85,42.88,42.83,42.86,139068.0,39.7267,39.7545,39.7081,39.7359,139068.0
2020-04-21 12:50:00,42.86,42.95,42.85,42.91,142713.0,39.7359,39.8194,39.7267,39.7823,142713.0
2020-04-21 12:55:00,42.91,43.05,42.89,43.04,182568.0,39.7823,39.9121,39.7637,39.9028,182568.0
2020-04-21 13:00:00,43.04,43.09,43.01,43.09,190830.0,39.9028,39.9492,39.875,39.9492,190830.0
2020-04-21 13:05:00,43.07,43.13,43.03,43.12,136059.0,39.9306,39.9862,39.8935,39.977,136059.0
2020-04-21 13:10:00,43.12,43.2,43.11,43.17,157071.0,39.977,40.0511,39.9677,40.0233,157071.0
2020-04-21 13:15:00,43.18,43.23,43.13,43.2,114654.0,40.0326,40.079,39.9862,40.0511,114654.0
2020-04-21 13:20:00,43.19,43.31,43.17,43.27,176955.0,40.0419,40.1531,40.0233,40.116,176955.0
2020-04-21 13:25:00,43.27,43.29,43.26,43.27,135003.0,40.116,40.1346,40.1068,40.116,135003.0
2020-04-21 13:30:00,43.27,43.29,43.19,43.26,221358.0,40.116,40.1346,40.0419,40.1068,221358.0
2020-04-21 13:35:00,43.26,43.36,43.23,43.32,157959.0,40.1068,40.1995,40.079,40.1624,157959.0
2020-04-21 13:40:00,43.32,43.45,43.31,43.44,204156.0,40.1624,40.2829,40.1531,40.2736,204156.0
2020-04-21 13:45:00,43.44,43.45,43.25,43.26,232050.0,40.2736,40.2829,40.0975,40.1068,232050.0
2020-04-21 13:50:00,43.26,43.41,43.26,43.4,137181.0,40.1068,40.2458,40.1068,40.2366,137181.0
2020-04-21 13:55:00,43.4,43.42,43.36,43.42,178266.0,40.2366,40.2551,40.1995,40.2551,178266.0
2020-04-21 14:00:00,43.42,43.48,43.35,43.46,202215.0,40.2551,40.3107,40.1902,40.2922,202215.0
2020-04-21 14:05:00,43.46,43.53,43.42,43.49,202743.0,40.2922,40.3571,40.2551,40.32,202743.0
2020-04-21 14:10:00,43.49,43.61,43.47,43.61,217314.0,40.32,40.4313,40.3015,40.4313,217314.0
2020-04-21 14:15:00,43.59,43.62,43.44,43.45,130659.0,40.4127,40.4405,40.2736,40.2829,130659.0
2020-04-21 14:20:00,43.44,43.62,43.41,43.61,203838.0,40.2736,40.4405,40.2458,40.4313,203838.0
2020-04-21 14:25:00,43.61,43.68,43.53,43.54,290001.0,40.4313,40.4962,40.3571,40.3664,290001.0
2020-04-21 14:30:00,43.56,43.58,43.4,43.41,100167.0,40.3849,40.4034,40.2366,40.2458,100167.0
2020-04-21 14:35:00,43.41,43.43,43.27,43.27,156231.0,40.2458,40.2644,40.116,40.116,156231.0
2020-04-21 14:40:00,43.28,43.28,43.18,43.19,145839.0,40.1253,40.1253,40.0326,40.0419,145839.0
2020-04-21 14:45:00,43.18,43.21,43.14,43.17,109188.0,40.0326,40.0604,39.9955,40.0233,109188.0
2020-04-21 14:50:00,43.17,43.23,43.15,43.22,91695.0,40.0233,40.079,40.0048,40.0697,91695.0
2020-04-21 14:55:00,43.2,43.26,43.19,43.25,115071.0,40.0511,40.1068,40.0419,40.0975,115071.0
2020-04-21 15:00:00,43.25,43.4,43.2,43.34,240135.0,40.0975,40.2366,40.0511,40.1809,240135.0
2020-04-21 15:05:00,43.35,43.36,43.16,43.18,195423.0,40.1902,40.1995,40.0141,40.0326,195423.0
2020-04-21 15:10:00,43.17,43.3,43.17,43.3,155295.0,40.0233,40.1439,40.0233,40.1439,155295.0
2020-04-21 15:15:00,43.3,43.44,43.28,43.43,170490.0,40.1439,40.2736,40.1253,40.2644,170490.0
2020-04-21 15:20:00,43.43,43.45,43.38,43.38,158760.0,40.2644,40.2829,40.218,40.218,158760.0
2020-04-21 15:25:00,43.39,43.47,43.36,43.37,221385.0,40.2273,40.3015,40.1995,40.2087,221385.0
2020-04-21 15:30:00,43.37,43.46,43.33,43.4,206964.0,40.2087,40.2922,40.1717,40.2366,206964.0
2020-04-21 15:35:00,43.4,43.58,43.4,43.49,346113.0,40.2366,40.4034,40.2366,40.32,346113.0
2020-04-21 15:40:00,43.49,43.5,43.29,43.3,239736.0,40.32,40.3293,40.1346,40.1439,239736.0
2020-04-21 15:45:00,43.29,43.33,43.1,43.1,314484.0,40.1346,40.1717,39.9584,39.9584,314484.0
2020-04-21 15:50:00,43.1,43.15,42.94,42.95,542436.0,39.9584,40.0048,39.8101,39.8194,542436.0
2020-04-21 15:55:00,42.96,43.15,42.96,43.04,1050108.0,39.8286,40.0048,39.8286,39.9028,1050108.0
2020-04-22 09:30:00,43.33,43.45,43.09,43.4,689697.0,40.1717,40.2829,39.9492,40.2366,689697.0
2020-04-22 09:35:00,43.42,43.52,43.23,43.34,359382.0,40.2551,40.3478,40.079,40.1809,359382.0
2020-04-22 09:40:00,43.33,43.36,43.12,43.23,241821.0,40.1717,40.1995,39.977,40.079,241821.0
2020-04-22 09:45:00,43.24,43.31,43.02,43.11,185343.0,40.0882,40.1531,39.8843,39.9677,185343.0
2020-04-22 09:50:00,43.1,43.1,42.97,43.06,186132.0,39.9584,39.9584,39.8379,39.9213,186132.0
2020-04-22 09:55:00,43.06,43.16,43.05,43.07,216066.0,39.9213,40.0141,39.9121,39.9306,216066.0
2020-04-22 10:00:00,43.08,43.21,43.07,43.21,215442.0,39.9399,40.0604,39.9306,40.0604,215442.0
2020-04-22 10:05:00,43.22,43.37,43.19,43.37,217131.0,40.0697,40.2087,40.0419,40.2087,217131.0
2020-04-22 10:10:00,43.37,43.45,43.32,43.34,281820.0,40.2087,40.2829,40.1624,40.1809,281820.0
2020-04-22 10:15:00,43.33,43.36,43.28,43.34,138084.0,40.1717,40.1995,40.1253,40.1809,138084.0
2020-04-22 10:20:00,43.34,43.37,43.3,43.35,151860.0,40.1809,40.2087,40.1439,40.1902,151860.0
2020-04-22 10:25:00,43.35,43.36,43.29,43.32,100383.0,40.1902,40.1995,40.1346,40.1624,100383.0
2020-04-22 10:30:00,43.33,43.35,43.27,43.31,145782.0,40.1717,40.1902,40.116,40.1531,145782.0
2020-04-22 10:35:00,43.32,43.35,43.3,43.32,286026.0,40.1624,40.1902,40.1439,40.1624,286026.0
2020-04-22 10:40:00,43.32,43.38,43.31,43.33,188709.0,40.1624,40.218,40.1531,40.1717,188709.0
2020-04-22 10:45:00,43.32,43.33,43.25,43.3,137565.0,40.1624,40.1717,40.0975,40.1439,137565.0
2020-04-22 10:50:00,43.3,43.34,43.23,43.24,200880.0,40.1439,40.1809,40.079,40.0882,200880.0
2020-04-22 10:55:00,43.25,43.35,43.24,43.28,151152.0,40.0975,40.1902,40.0882,40.1253,151152.0
2020-04-22 11:00:00,43.28,43.36,43.25,43.31,105552.0,40.1253,40.1995,40.0975,40.1531,105552.0
2020-04-22 11:05:00,43.31,43.38,43.3,43.33,113715.0,40.1531,40.218,40.1439,40.1717,113715.0
2020-04-22 11:10:00,43.33,43.44,43.33,43.42,154599.0,40.1717,40.2736,40.1717,40.2551,154599.0
2020-04-22 11:15:00,43.42,43.5,43.42,43.49,189270.0,40.2551,40.3293,40.2551,40.32,189270.0
2020-04-22 11:20:00,43.49,43.53,43.43,43.52,157611.0,40.32,40.3571,40.2644,40.3478,157611.0
2020-04-22 11:25:00,43.53,43.58,43.49,43.54,141291.0,40.3571,40.4034,40.32,40.3664,141291.0
2020-04-22 11:30:00,43.54,43.58,43.53,43.56,89319.0,40.3664,40.4034,40.3571,40.3849,89319.0
2020-04-22 11:35:00,43.56,43.57,43.51,43.56,66750.0,40.3849,40.3942,40.3385,40.3849,66750.0
2020-04-22 11:40:00,43.56,43.63,43.54,43.62,118464.0,40.3849,40.4498,40.3664,40.4405,118464.0
2020-04-22 11:45:00,43.62,43.62,43.57,43.62,96747.0,40.4405,40.4405,40.3942,40.4405,96747.0
2020-04-22 11:50:00,43.62,43.66,43.61,43.66,102630.0,40.4405,40.4776,40.4313,40.4776,102630.0
2020-04-22 11:55:00,43.66,43.66,43.61,43.63,66558.0,40.4776,40.4776,40.4313,40.4498,66558.0
2020-04-22 12:00:00,43.65,43.72,43.61,43.63,146664.0,40.4683,40.5332,40.4313,40.4498,146664.0
2020-04-22 12:05:00,43.63,43.68,43.57,43.57,149808.0,40.4498,40.4962,40.3942,40.3942,149808.0
2020-04-22 12:10:00,43.57,43.65,43.57,43.64,117303.0,40.3942,40.4683,40.3942,40.4591,117303.0
2020-04-22 12:15:00,43.65,43.69,43.62,43.67,102417.0,40.4683,40.5054,40.4405,40.4869,102417.0
2020-04-22 12:20:00,43.68,43.74,43.68,43.7,136788.0,40.4962,40.5518,40.4962,40.5147,136788.0
2020-04-22 12:25:00,43.7,43.71,43.65,43.67,176301.0,40.5147,40.524,40.4683,40.4869,176301.0
2020-04-22 12:30:00,43.68,43.68,43.54,43.54,124035.0,40.4962,40.4962,40.3664,40.3664,124035.0
2020-04-22 12:35:00,43.54,43.7,43.54,43.7,146757.0,40.3664,40.5147,40.3664,40.5147,146757.0
2020-04-22 12:40:00,43.7,43.72,43.67,43.68,74844.0,40.5147,40.5332,40.4869,40.4962,74844.0
2020-04-22 12:45:00,43.68,43.7,43.64,43.67,74901.0,40.4962,40.5147,40.4591,40.4869,74901.0
2020-04-22 12:50:00,43.68,43.68,43.61,43.63,102549.0,40.4962,40.4962,40.4313,40.4498,102549.0
2020-04-22 12:55:00,43.64,43.65,43.6,43.61,159093.0,40.4591,40.4683,40.422,40.4313,159093.0
2020-04-22 13:00:00,43.61,43.65,43.61,43.64,88755.0,40.4313,40.4683,40.4313,40.4591,88755.0
2020-04-22 13:05:00,43.64,43.66,43.62,43.63,69543.0,40.4591,40.4776,40.4405,40.4498,69543.0
2020-04-22 13:10:00,43.63,43.72,43.62,43.71,127977.0,40.4498,40.5332,40.4405,40.524,127977.0
2020-04-22 13:15:00,43.72,43.74,43.7,43.73,159117.0,40.5332,40.5518,40.5147,40.5425,159117.0
2020-04-22 13:20:00,43.73,43.78,43.72,43.73,126084.0,40.5425,40.5889,40.5332,40.5425,126084.0
2020-04-22 13:25:00,43.73,43.81,43.72,43.8,132921.0,40.5425,40.6167,40.5332,40.6074,132921.0
2020-04-22 13:30:00,43.8,43.82,43.69,43.7,149769.0,40.6074,40.6259,40.5054,40.5147,149769.0
2020-04-22 13:35:00,43.7,43.75,43.68,43.74,89454.0,40.5147,40.561,40.4962,40.5518,89454.0
2020-04-22 13:40:00,43.74,43.84,43.73,43.82,157890.0,40.5518,40.6445,40.5425,40.6259,157890.0
2020-04-22 13:45:00,43.83,43.85,43.8,43.84,126792.0,40.6352,40.6538,40.6074,40.6445,126792.0
2020-04-22 13:50:00,43.84,43.87,43.8,43.82,131796.0,40.6445,40.6723,40.6074,40.6259,131796.0
2020-04-22 13:55:00,43.82,43.89,43.81,43.89,128478.0,40.6259,40.6908,40.6167,40.6908,128478.0
2020-04-22 14:00:00,43.89,43.91,43.87,43.9,139599.0,40.6908,40.7094,40.6723,40.7001,139599.0
2020-04-22 14:05:00,43.9,43.94,43.88,43.94,179988.0,40.7001,40.7372,40.6816,40.7372,179988.0
2020-04-22 14:10:00,43.94,43.96,43.89,43.94,122727.0,40.7372,40.7557,40.6908,40.7372,122727.0
2020-04-22 14:15:00,43.94,44.0,43.92,44.0,213399.0,40.7372,40.7928,40.7187,40.7928,213399.0
2020-04-22 14:20:00,44.0,44.01,43.9,43.91,197925.0,40.7928,40.8021,40.7001,40.7094,197925.0
2020-04-22 14:25:00,43.91,43.91,43.78,43.79,206466.0,40.7094,40.7094,40.5889,40.5981,206466.0
2020-04-22 14:30:00,43.8,43.89,43.8,43.88,208836.0,40.6074,40.6908,40.6074,40.6816,208836.0
2020-04-22 14:35:00,43.88,43.94,43.84,43.94,167097.0,40.6816,40.7372,40.6445,40.7372,167097.0
2020-04-22 14:40:00,43.93,43.98,43.92,43.98,137115.0,40.7279,40.7743,40.7187,40.7743,137115.0
2020-04-22 14:45:00,43.98,44.06,43.96,44.04,203253.0,40.7743,40.8485,40.7557,40.8299,203253.0
2020-04-22 14:50:00,44.04,44.04,43.96,43.97,158001.0,40.8299,40.8299,40.7557,40.765,158001.0
2020-04-22 14:55:00,43.97,44.03,43.97,44.02,135324.0,40.765,40.8206,40.765,40.8114,135324.0
2020-04-22 15:00:00,44.02,44.04,43.96,44.02,155010.0,40.8114,40.8299,40.7557,40.8114,155010.0
2020-04-22 15:05:00,44.02,44.02,43.98,43.98,129543.0,40.8114,40.8114,40.7743,40.7743,129543.0
2020-04-22 15:10:00,43.98,44.02,43.98,43.99,107682.0,40.7743,40.8114,40.7743,40.7836,107682.0
2020-04-22 15:15:00,44.0,44.0,43.9,43.95,162216.0,40.7928,40.7928,40.7001,40.7465,162216.0
2020-04-22 15:20:00,43.94,44.0,43.94,43.97,152757.0,40.7372,40.7928,40.7372,40.765,152757.0
2020-04-22 15:25:00,43.97,44.0,43.94,43.95,170181.0,40.765,40.7928,40.7372,40.7465,170181.0
2020-04-22 15:30:00,43.95,44.03,43.95,43.98,174666.0,40.7465,40.8206,40.7465,40.7743,174666.0
2020-04-22 15:35:00,43.98,44.02,43.97,43.99,233115.0,40.7743,40.8114,40.765,40.7836,233115.0
2020-04-22 15:40:00,44.0,44.05,43.97,44.02,279768.0,40.7928,40.8392,40.765,40.8114,279768.0
2020-04-22 15:45:00,44.02,44.03,43.95,44.01,287517.0,40.8114,40.8206,40.7465,40.8021,287517.0
2020-04-22 15:50:00,44.01,44.13,44.01,44.03,521928.0,40.8021,40.9134,40.8021,40.8206,521928.0
2020-04-22 15:55:00,44.03,44.03,43.82,43.84,866022.0,40.8206,40.8206,40.6259,40.6445,866022.0
2020-04-23 09:30:00,43.28,43.7,43.09,43.6,1228935.0,40.1253,40.5147,39.9492,40.422,1228935.0
2020-04-23 09:35:00,43.6,43.66,43.38,43.41,547107.0,40.422,40.4776,40.218,40.2458,547107.0
2020-04-23 09:40:00,43.41,43.51,43.35,43.4,439077.0,40.2458,40.3385,40.1902,40.2366,439077.0
2020-04-23 09:45:00,43.4,43.47,43.26,43.27,635532.0,40.2366,40.3015,40.1068,40.116,635532.0
2020-04-23 09:50:00,43.26,43.41,43.23,43.39,329625.0,40.1068,40.2458,40.079,40.2273,329625.0
2020-04-23 09:55:00,43.4,43.57,43.38,43.54,481578.0,40.2366,40.3942,40.218,40.3664,481578.0
2020-04-23 10:00:00,43.53,43.56,43.35,43.39,262755.0,40.3571,40.3849,40.1902,40.2273,262755.0
2020-04-23 10:05:00,43.39,43.49,43.39,43.44,184413.0,40.2273,40.32,40.2273,40.2736,184413.0
2020-04-23 10:10:00,43.45,43.52,43.4,43.48,187821.0,40.2829,40.3478,40.2366,40.3107,187821.0
2020-04-23 10:15:00,43.49,43.51,43.42,43.5,249015.0,40.32,40.3385,40.2551,40.3293,249015.0
2020-04-23 10:20:00,43.5,43.52,43.43,43.48,165762.0,40.3293,40.3478,40.2644,40.3107,165762.0
2020-04-23 10:25:00,43.48,43.5,43.43,43.48,199464.0,40.3107,40.3293,40.2644,40.3107,199464.0
2020-04-23 10:30:00,43.47,43.53,43.47,43.52,220203.0,40.3015,40.3571,40.3015,40.3478,220203.0
2020-04-23 10:35:00,43.52,43.53,43.43,43.47,189042.0,40.3478,40.3571,40.2644,40.3015,189042.0
2020-04-23 10:40:00,43.47,43.52,43.46,43.5,141420.0,40.3015,40.3478,40.2922,40.3293,141420.0
2020-04-23 10:45:00,43.5,43.51,43.45,43.49,126078.0,40.3293,40.3385,40.2829,40.32,126078.0
2020-04-23 10:50:00,43.49,43.5,43.36,43.37,454413.0,40.32,40.3293,40.1995,40.2087,454413.0
2020-04-23 10:55:00,43.37,43.41,43.34,43.35,166284.0,40.2087,40.2458,40.1809,40.1902,166284.0
2020-04-23 11:00:00,43.36,43.42,43.35,43.42,252357.0,40.1995,40.2551,40.1902,40.2551,252357.0
2020-04-23 11:05:00,43.41,43.44,43.35,43.37,137271.0,40.2458,40.2736,40.1902,40.2087,137271.0
2020-04-23 11:10:00,43.37,43.39,43.29,43.3,233097.0,40.2087,40.2273,40.1346,40.1439,233097.0
2020-04-23 11:15:00,43.29,43.32,43.21,43.22,364335.0,40.1346,40.1624,40.0604,40.0697,364335.0
2020-04-23 11:20:00,43.22,43.23,43.11,43.12,494049.0,40.0697,40.079,39.9677,39.977,494049.0
2020-04-23 11:25:00,43.11,43.22,43.05,43.17,342801.0,39.9677,40.0697,39.9121,40.0233,342801.0
2020-04-23 11:30:00,43.18,43.18,42.93,43.05,637458.0,40.0326,40.0326,39.8008,39.9121,637458.0
2020-04-23 11:35:00,43.05,43.16,43.01,43.13,341715.0,39.9121,40.0141,39.875,39.9862,341715.0
2020-04-23 11:40:00,43.13,43.16,43.11,43.16,192189.0,39.9862,40.0141,39.9677,40.0141,192189.0
2020-04-23 11:45:00,43.16,43.25,43.15,43.24,170124.0,40.0141,40.0975,40.0048,40.0882,170124.0
2020-04-23 11:50:00,43.25,43.26,43.15,43.16,188049.0,40.0975,40.1068,40.0048,40.0141,188049.0
2020-04-23 11:55:00,43.17,43.18,43.05,43.05,243438.0,40.0233,40.0326,39.9121,39.9121,243438.0
2020-04-23 12:00:00,43.06,43.13,43.05,43.12,216225.0,39.9213,39.9862,39.9121,39.977,216225.0
2020-04-23 12:05:00,43.12,43.16,43.07,43.16,145947.0,39.977,40.0141,39.9306,40.0141,145947.0
2020-04-23 12:10:00,43.15,43.18,43.12,43.16,176025.0,40.0048,40.0326,39.977,40.0141,176025.0
2020-04-23 12:15:00,43.16,43.18,43.13,43.14,406008.0,40.0141,40.0326,39.9862,39.9955,406008.0
2020-04-23 12:20:00,43.13,43.14,43.06,43.13,371046.0,39.9862,39.9955,39.9213,39.9862,371046.0
2020-04-23 12:25:00,43.13,43.15,43.05,43.06,219906.0,39.9862,40.0048,39.9121,39.9213,219906.0
2020-04-23 12:30:00,43.06,43.07,43.01,43.05,183327.0,39.9213,39.9306,39.875,39.9121,183327.0
2020-04-23 12:35:00,43.06,43.09,42.94,43.08,472269.0,39.9213,39.9492,39.8101,39.9399,472269.0
2020-04-23 12:40:00,43.08,43.08,42.81,42.82,350040.0,39.9399,39.9399,39.6896,39.6988,350040.0
2020-04-23 12:45:00,42.84,42.94,42.58,42.81,642021.0,39.7174,39.8101,39.4763,39.6896,642021.0
2020-04-23 12:50:00,42.81,42.88,42.74,42.86,512670.0,39.6896,39.7545,39.6247,39.7359,512670.0
2020-04-23 12:55:00,42.85,43.01,42.84,43.0,307104.0,39.7267,39.875,39.7174,39.8657,307104.0
2020-04-23 13:00:00,43.0,43.08,42.99,43.07,212727.0,39.8657,39.9399,39.8564,39.9306,212727.0
2020-04-23 13:05:00,43.08,43.08,43.02,43.05,142575.0,39.9399,39.9399,39.8843,39.9121,142575.0
2020-04-23 13:10:00,43.05,43.12,43.05,43.1,131619.0,39.9121,39.977,39.9121,39.9584,131619.0
2020-04-23 13:15:00,43.1,43.13,43.0,43.0,136410.0,39.9584,39.9862,39.8657,39.8657,136410.0
2020-04-23 13:20:00,43.0,43.03,42.9,42.95,216987.0,39.8657,39.8935,39.773,39.8194,216987.0
2020-04-23 13:25:00,42.95,42.95,42.87,42.91,219186.0,39.8194,39.8194,39.7452,39.7823,219186.0
2020-04-23 13:30:00,42.9,42.97,42.88,42.97,162321.0,39.773,39.8379,39.7545,39.8379,162321.0
2020-04-23 13:35:00,42.97,43.03,42.96,43.0,103863.0,39.8379,39.8935,39.8286,39.8657,103863.0
2020-04-23 13:40:00,43.0,43.01,42.89,42.9,222912.0,39.8657,39.875,39.7637,39.773,222912.0
2020-04-23 13:45:00,42.9,42.98,42.9,42.93,163758.0,39.773,39.8472,39.773,39.8008,163758.0
2020-04-23 13:50:00,42.94,43.0,42.9,42.98,386325.0,39.8101,39.8657,39.773,39.8472,386325.0
2020-04-23 13:55:00,42.98,43.13,42.98,43.12,180993.0,39.8472,39.9862,39.8472,39.977,180993.0
2020-04-23 14:00:00,43.12,43.16,43.07,43.12,189963.0,39.977,40.0141,39.9306,39.977,189963.0
2020-04-23 14:05:00,43.13,43.14,42.97,42.99,271002.0,39.9862,39.9955,39.8379,39.8564,271002.0
2020-04-23 14:10:00,42.99,43.06,42.93,43.05,203940.0,39.8564,39.9213,39.8008,39.9121,203940.0
2020-04-23 14:15:00,43.05,43.13,43.03,43.03,247938.0,39.9121,39.9862,39.8935,39.8935,247938.0
2020-04-23 14:20:00,43.03,43.11,43.03,43.06,170514.0,39.8935,39.9677,39.8935,39.9213,170514.0
2020-04-23 14:25:00,43.07,43.15,43.04,43.11,155490.0,39.9306,40.0048,39.9028,39.9677,155490.0
2020-04-23 14:30:00,43.12,43.17,43.08,43.13,206955.0,39.977,40.0233,39.9399,39.9862,206955.0
2020-04-23 14:35:00,43.13,43.15,43.09,43.1,113238.0,39.9862,40.0048,39.9492,39.9584,113238.0
2020-04-23 14:40:00,43.1,43.15,43.1,43.13,91722.0,39.9584,40.0048,39.9584,39.9862,91722.0
2020-04-23 14:45:00,43.13,43.16,43.09,43.13,151002.0,39.9862,40.0141,39.9492,39.9862,151002.0
2020-04-23 14:50:00,43.14,43.23,43.14,43.2,166209.0,39.9955,40.079,39.9955,40.0511,166209.0
2020-04-23 14:55:00,43.2,43.23,43.19,43.21,127734.0,40.0511,40.079,40.0419,40.0604,127734.0
2020-04-23 15:00:00,43.22,43.24,43.19,43.22,118626.0,40.0697,40.0882,40.0419,40.0697,118626.0
2020-04-23 15:05:00,43.22,43.23,43.14,43.14,158823.0,40.0697,40.079,39.9955,39.9955,158823.0
2020-04-23 15:10:00,43.14,43.15,43.03,43.04,187227.0,39.9955,40.0048,39.8935,39.9028,187227.0
2020-04-23 15:15:00,43.04,43.05,42.95,42.97,173082.0,39.9028,39.9121,39.8194,39.8379,173082.0
2020-04-23 15:20:00,42.97,42.99,42.91,42.99,199854.0,39.8379,39.8564,39.7823,39.8564,199854.0
2020-04-23 15:25:00,42.99,43.0,42.93,42.96,197265.0,39.8564,39.8657,39.8008,39.8286,197265.0
2020-04-23 15:30:00,42.96,43.03,42.87,42.99,245532.0,39.8286,39.8935,39.7452,39.8564,245532.0
2020-04-23 15:35:00,42.99,43.05,42.94,43.04,173886.0,39.8564,39.9121,39.8101,39.9028,173886.0
2020-04-23 15:40:00,43.04,43.08,42.95,42.95,405237.0,39.9028,39.9399,39.8194,39.8194,405237.0
2020-04-23 15:45:00,42.96,43.06,42.95,43.0,299910.0,39.8286,39.9213,39.8194,39.8657,299910.0
2020-04-23 15:50:00,43.0,43.0,42.81,42.86,641037.0,39.8657,39.8657,39.6896,39.7359,641037.0
2020-04-23 15:55:00,42.87,42.92,42.83,42.85,729117.0,39.7452,39.7915,39.7081,39.7267,729117.0
2020-04-24 09:30:00,43.12,43.2,42.89,42.95,473607.0,39.977,40.0511,39.7637,39.8194,473607.0
2020-04-24 09:35:00,42.96,43.09,42.96,43.0,226239.0,39.8286,39.9492,39.8286,39.8657,226239.0
2020-04-24 09:40:00,42.99,43.06,42.97,42.98,188808.0,39.8564,39.9213,39.8379,39.8472,188808.0
2020-04-24 09:45:00,42.98,43.1,42.97,43.0,185034.0,39.8472,39.9584,39.8379,39.8657,185034.0
2020-04-24 09:50:00,42.99,43.1,42.98,42.98,217923.0,39.8564,39.9584,39.8472,39.8472,217923.0
2020-04-24 09:55:00,42.99,42.99,42.91,42.99,231096.0,39.8564,39.8564,39.7823,39.8564,231096.0
2020-04-24 10:00:00,42.99,43.02,42.87,42.94,150450.0,39.8564,39.8843,39.7452,39.8101,150450.0
2020-04-24 10:05:00,42.95,42.98,42.87,42.96,129984.0,39.8194,39.8472,39.7452,39.8286,129984.0
2020-04-24 10:10:00,42.96,43.15,42.95,43.15,210477.0,39.8286,40.0048,39.8194,40.0048,210477.0
2020-04-24 10:15:00,43.13,43.25,43.12,43.24,260622.0,39.9862,40.0975,39.977,40.0882,260622.0
2020-04-24 10:20:00,43.25,43.3,43.12,43.13,243846.0,40.0975,40.1439,39.977,39.9862,243846.0
2020-04-24 10:25:00,43.14,43.16,43.01,43.04,186090.0,39.9955,40.0141,39.875,39.9028,186090.0
2020-04-24 10:30:00,43.04,43.07,43.0,43.02,206280.0,39.9028,39.9306,39.8657,39.8843,206280.0
2020-04-24 10:35:00,43.02,43.08,42.99,43.03,105024.0,39.8843,39.9399,39.8564,39.8935,105024.0
2020-04-24 10:40:00,43.03,43.05,42.95,42.96,160254.0,39.8935,39.9121,39.8194,39.8286,160254.0
2020-04-24 10:45:00,42.96,42.99,42.92,42.92,109680.0,39.8286,39.8564,39.7915,39.7915,109680.0
2020-04-24 10:50:00,42.92,42.99,42.87,42.87,116745.0,39.7915,39.8564,39.7452,39.7452,116745.0
2020-04-24 10:55:00,42.87,42.93,42.87,42.92,147585.0,39.7452,39.8008,39.7452,39.7915,147585.0
2020-04-24 11:00:00,42.92,42.93,42.86,42.86,117909.0,39.7915,39.8008,39.7359,39.7359,117909.0
2020-04-24 11:05:00,42.87,42.96,42.85,42.93,138744.0,39.7452,39.8286,39.7267,39.8008,138744.0
2020-04-24 11:10:00,42.93,42.94,42.86,42.88,132666.0,39.8008,39.8101,39.7359,39.7545,132666.0
2020-04-24 11:15:00,42.88,43.03,42.88,43.02,145497.0,39.7545,39.8935,39.7545,39.8843,145497.0
2020-04-24 11:20:00,43.02,43.04,42.96,42.97,151689.0,39.8843,39.9028,39.8286,39.8379,151689.0
2020-04-24 11:25:00,42.97,42.98,42.93,42.93,109962.0,39.8379,39.8472,39.8008,39.8008,109962.0
2020-04-24 11:30:00,42.94,42.95,42.89,42.93,113343.0,39.8101,39.8194,39.7637,39.8008,113343.0
2020-04-24 11:35:00,42.93,42.96,42.9,42.92,126456.0,39.8008,39.8286,39.773,39.7915,126456.0
2020-04-24 11:40:00,42.92,42.94,42.9,42.92,76557.0,39.7915,39.8101,39.773,39.7915,76557.0
2020-04-24 11:45:00,42.92,43.0,42.91,43.0,70065.0,39.7915,39.8657,39.7823,39.8657,70065.0
2020-04-24 11:50:00,42.99,43.06,42.99,43.05,84081.0,39.8564,39.9213,39.8564,39.9121,84081.0
2020-04-24 11:55:00,43.05,43.05,43.0,43.03,86184.0,39.9121,39.9121,39.8657,39.8935,86184.0
2020-04-24 12:00:00,43.04,43.05,43.0,43.04,76665.0,39.9028,39.9121,39.8657,39.9028,76665.0
2020-04-24 12:05:00,43.04,43.07,43.02,43.05,89898.0,39.9028,39.9306,39.8843,39.9121,89898.0
2020-04-24 12:10:00,43.05,43.05,43.03,43.04,43635.0,39.9121,39.9121,39.8935,39.9028,43635.0
2020-04-24 12:15:00,43.04,43.07,43.01,43.07,66420.0,39.9028,39.9306,39.875,39.9306,66420.0
2020-04-24 12:20:00,43.06,43.09,43.03,43.09,104385.0,39.9213,39.9492,39.8935,39.9492,104385.0
2020-04-24 12:25:00,43.09,43.1,43.07,43.09,94260.0,39.9492,39.9584,39.9306,39.9492,94260.0
2020-04-24 12:30:00,43.09,43.1,43.08,43.08,50559.0,39.9492,39.9584,39.9399,39.9399,50559.0
2020-04-24 12:35:00,43.08,43.12,43.06,43.12,117543.0,39.9399,39.977,39.9213,39.977,117543.0
2020-04-24 12:40:00,43.12,43.16,43.09,43.1,116577.0,39.977,40.0141,39.9492,39.9584,116577.0
2020-04-24 12:45:00,43.1,43.1,43.05,43.05,58317.0,39.9584,39.9584,39.9121,39.9121,58317.0
2020-04-24 12:50:00,43.06,43.09,43.05,43.06,74760.0,39.9213,39.9492,39.9121,39.9213,74760.0
2020-04-24 12:55:00,43.07,43.08,43.01,43.01,90789.0,39.9306,39.9399,39.875,39.875,90789.0
2020-04-24 13:00:00,43.01,43.01,42.95,42.96,114489.0,39.875,39.875,39.8194,39.8286,114489.0
2020-04-24 13:05:00,42.96,42.99,42.94,42.97,78255.0,39.8286,39.8564,39.8101,39.8379,78255.0
2020-04-24 13:10:00,42.97,42.98,42.93,42.97,49743.0,39.8379,39.8472,39.8008,39.8379,49743.0
2020-04-24 13:15:00,42.96,43.0,42.96,42.98,51636.0,39.8286,39.8657,39.8286,39.8472,51636.0
2020-04-24 13:20:00,42.97,42.98,42.94,42.97,72423.0,39.8379,39.8472,39.8101,39.8379,72423.0
2020-04-24 13:25:00,42.98,43.01,42.96,42.98,75054.0,39.8472,39.875,39.8286,39.8472,75054.0
2020-04-24 13:30:00,42.98,43.0,42.95,42.97,68994.0,39.8472,39.8657,39.8194,39.8379,68994.0
2020-04-24 13:35:00,42.97,43.06,42.97,43.06,85944.0,39.8379,39.9213,39.8379,39.9213,85944.0
2020-04-24 13:40:00,43.05,43.07,43.04,43.05,120102.0,39.9121,39.9306,39.9028,39.9121,120102.0
2020-04-24 13:45:00,43.04,43.11,43.04,43.1,70536.0,39.9028,39.9677,39.9028,39.9584,70536.0
2020-04-24 13:50:00,43.1,43.1,43.05,43.06,74133.0,39.9584,39.9584,39.9121,39.9213,74133.0
2020-04-24 13:55:00,43.06,43.13,43.05,43.12,72741.0,39.9213,39.9862,39.9121,39.977,72741.0
2020-04-24 14:00:00,43.13,43.15,43.1,43.13,70650.0,39.9862,40.0048,39.9584,39.9862,70650.0
2020-04-24 14:05:00,43.13,43.16,43.12,43.13,83301.0,39.9862,40.0141,39.977,39.9862,83301.0
2020-04-24 14:10:00,43.13,43.14,43.1,43.13,94263.0,39.9862,39.9955,39.9584,39.9862,94263.0
2020-04-24 14:15:00,43.12,43.13,43.07,43.08,152268.0,39.977,39.9862,39.9306,39.9399,152268.0
2020-04-24 14:20:00,43.07,43.08,43.02,43.04,62643.0,39.9306,39.9399,39.8843,39.9028,62643.0
2020-04-24 14:25:00,43.03,43.04,43.01,43.02,98130.0,39.8935,39.9028,39.875,39.8843,98130.0
2020-04-24 14:30:00,43.02,43.06,43.02,43.04,82392.0,39.8843,39.9213,39.8843,39.9028,82392.0
2020-04-24 14:35:00,43.04,43.1,43.03,43.09,199614.0,39.9028,39.9584,39.8935,39.9492,199614.0
2020-04-24 14:40:00,43.09,43.11,43.07,43.09,127290.0,39.9492,39.9677,39.9306,39.9492,127290.0
2020-04-24 14:45:00,43.08,43.12,43.07,43.07,88506.0,39.9399,39.977,39.9306,39.9306,88506.0
2020-04-24 14:50:00,43.08,43.1,43.05,43.07,79809.0,39.9399,39.9584,39.9121,39.9306,79809.0
2020-04-24 14:55:00,43.07,43.08,43.03,43.05,70926.0,39.9306,39.9399,39.8935,39.9121,70926.0
2020-04-24 15:00:00,43.05,43.07,43.02,43.03,110631.0,39.9121,39.9306,39.8843,39.8935,110631.0
2020-04-24 15:05:00,43.03,43.1,43.02,43.09,142680.0,39.8935,39.9584,39.8843,39.9492,142680.0
2020-04-24 15:10:00,43.08,43.11,43.03,43.07,134469.0,39.9399,39.9677,39.8935,39.9306,134469.0
2020-04-24 15:15:00,43.07,43.08,43.03,43.05,96600.0,39.9306,39.9399,39.8935,39.9121,96600.0
2020-04-24 15:20:00,43.05,43.09,43.04,43.09,87549.0,39.9121,39.9492,39.9028,39.9492,87549.0
2020-04-24 15:25:00,43.09,43.15,43.08,43.14,147348.0,39.9492,40.0048,39.9399,39.9955,147348.0
2020-04-24 15:30:00,43.14,43.16,43.12,43.15,103839.0,39.9955,40.0141,39.977,40.0048,103839.0
2020-04-24 15:35:00,43.15,43.22,43.13,43.22,263772.0,40.0048,40.0697,39.9862,40.0697,263772.0
2020-04-24 15:40:00,43.22,43.28,43.22,43.24,265032.0,40.0697,40.1253,40.0697,40.0882,265032.0
2020-04-24 15:45:00,43.24,43.26,43.2,43.24,273432.0,40.0882,40.1068,40.0511,40.0882,273432.0
2020-04-24 15:50:00,43.25,43.27,43.12,43.16,389142.0,40.0975,40.116,39.977,40.0141,389142.0
2020-04-24 15:55:00,43.16,43.2,43.08,43.14,614937.0,40.0141,40.0511,39.9399,39.9955,614937.0
2020-04-27 09:30:00,43.33,43.38,43.1,43.24,518928.0,40.1717,40.218,39.9584,40.0882,518928.0
2020-04-27 09:35:00,43.24,43.37,43.21,43.29,176580.0,40.0882,40.2087,40.0604,40.1346,176580.0
2020-04-27 09:40:00,43.31,43.37,43.24,43.33,152241.0,40.1531,40.2087,40.0882,40.1717,152241.0
2020-04-27 09:45:00,43.33,43.44,43.32,43.38,170205.0,40.1717,40.2736,40.1624,40.218,170205.0
2020-04-27 09:50:00,43.38,43.42,43.32,43.39,171003.0,40.218,40.2551,40.1624,40.2273,171003.0
2020-04-27 09:55:00,43.39,43.4,43.31,43.32,158445.0,40.2273,40.2366,40.1531,40.1624,158445.0
2020-04-27 10:00:00,43.31,43.34,43.13,43.2,247992.0,40.1531,40.1809,39.9862,40.0511,247992.0
2020-04-27 10:05:00,43.22,43.23,43.06,43.1,149667.0,40.0697,40.079,39.9213,39.9584,149667.0
2020-04-27 10:10:00,43.1,43.17,43.09,43.15,156390.0,39.9584,40.0233,39.9492,40.0048,156390.0
2020-04-27 10:15:00,43.15,43.15,43.02,43.03,175155.0,40.0048,40.0048,39.8843,39.8935,175155.0
2020-04-27 10:20:00,43.04,43.07,43.0,43.05,276198.0,39.9028,39.9306,39.8657,39.9121,276198.0
2020-04-27 10:25:00,43.04,43.2,43.04,43.2,257877.0,39.9028,40.0511,39.9028,40.0511,257877.0
2020-04-27 10:30:00,43.2,43.23,43.15,43.2,155355.0,40.0511,40.079,40.0048,40.0511,155355.0
2020-04-27 10:35:00,43.2,43.2,43.14,43.15,90558.0,40.0511,40.0511,39.9955,40.0048,90558.0
2020-04-27 10:40:00,43.16,43.18,43.09,43.1,79977.0,40.0141,40.0326,39.9492,39.9584,79977.0
2020-04-27 10:45:00,43.09,43.12,43.06,43.09,161442.0,39.9492,39.977,39.9213,39.9492,161442.0
2020-04-27 10:50:00,43.09,43.13,43.06,43.13,150771.0,39.9492,39.9862,39.9213,39.9862,150771.0
2020-04-27 10:55:00,43.12,43.17,43.11,43.14,110748.0,39.977,40.0233,39.9677,39.9955,110748.0
2020-04-27 11:00:00,43.14,43.2,43.11,43.18,85188.0,39.9955,40.0511,39.9677,40.0326,85188.0
2020-04-27 11:05:00,43.17,43.2,43.07,43.09,98466.0,40.0233,40.0511,39.9306,39.9492,98466.0
2020-04-27 11:10:00,43.09,43.14,43.07,43.1,118755.0,39.9492,39.9955,39.9306,39.9584,118755.0
2020-04-27 11:15:00,43.12,43.23,43.11,43.21,142425.0,39.977,40.079,39.9677,40.0604,142425.0
2020-04-27 11:20:00,43.21,43.23,43.13,43.14,94518.0,40.0604,40.079,39.9862,39.9955,94518.0
2020-04-27 11:25:00,43.14,43.15,43.09,43.1,105000.0,39.9955,40.0048,39.9492,39.9584,105000.0
2020-04-27 11:30:00,43.09,43.12,43.05,43.06,143175.0,39.9492,39.977,39.9121,39.9213,143175.0
2020-04-27 11:35:00,43.05,43.12,43.05,43.09,109959.0,39.9121,39.977,39.9121,39.9492,109959.0
2020-04-27 11:40:00,43.09,43.11,43.05,43.11,100818.0,39.9492,39.9677,39.9121,39.9677,100818.0
2020-04-27 11:45:00,43.11,43.12,43.08,43.08,89907.0,39.9677,39.977,39.9399,39.9399,89907.0
2020-04-27 11:50:00,43.08,43.13,43.0,43.01,162000.0,39.9399,39.9862,39.8657,39.875,162000.0
2020-04-27 11:55:00,43.01,43.06,43.0,43.06,109305.0,39.875,39.9213,39.8657,39.9213,109305.0
2020-04-27 12:00:00,43.06,43.07,43.02,43.03,103782.0,39.9213,39.9306,39.8843,39.8935,103782.0
2020-04-27 12:05:00,43.03,43.04,43.0,43.04,80058.0,39.8935,39.9028,39.8657,39.9028,80058.0
2020-04-27 12:10:00,43.04,43.05,43.01,43.02,65475.0,39.9028,39.9121,39.875,39.8843,65475.0
2020-04-27 12:15:00,43.01,43.08,43.01,43.07,93474.0,39.875,39.9399,39.875,39.9306,93474.0
2020-04-27 12:20:00,43.07,43.09,43.05,43.07,88167.0,39.9306,39.9492,39.9121,39.9306,88167.0
2020-04-27 12:25:00,43.07,43.08,43.04,43.06,85872.0,39.9306,39.9399,39.9028,39.9213,85872.0
2020-04-27 12:30:00,43.06,43.1,43.05,43.1,61053.0,39.9213,39.9584,39.9121,39.9584,61053.0
2020-04-27 12:35:00,43.1,43.14,43.05,43.05,75792.0,39.9584,39.9955,39.9121,39.9121,75792.0
2020-04-27 12:40:00,43.05,43.06,43.02,43.03,87495.0,39.9121,39.9213,39.8843,39.8935,87495.0
2020-04-27 12:45:00,43.02,43.03,42.92,42.94,296862.0,39.8843,39.8935,39.7915,39.8101,296862.0
2020-04-27 12:50:00,42.94,42.96,42.92,42.96,183318.0,39.8101,39.8286,39.7915,39.8286,183318.0
2020-04-27 12:55:00,42.96,42.96,42.89,42.9,177708.0,39.8286,39.8286,39.7637,39.773,177708.0
2020-04-27 13:00:00,42.89,42.92,42.88,42.91,165768.0,39.7637,39.7915,39.7545,39.7823,165768.0
2020-04-27 13:05:00,42.92,43.01,42.92,42.98,128811.0,39.7915,39.875,39.7915,39.8472,128811.0
2020-04-27 13:10:00,42.98,43.0,42.98,42.98,96585.0,39.8472,39.8657,39.8472,39.8472,96585.0
2020-04-27 13:15:00,42.99,43.0,42.9,42.9,98430.0,39.8564,39.8657,39.773,39.773,98430.0
2020-04-27 13:20:00,42.9,42.91,42.82,42.83,191679.0,39.773,39.7823,39.6988,39.7081,191679.0
2020-04-27 13:25:00,42.82,42.89,42.81,42.84,118878.0,39.6988,39.7637,39.6896,39.7174,118878.0
2020-04-27 13:30:00,42.84,42.87,42.84,42.84,127938.0,39.7174,39.7452,39.7174,39.7174,127938.0
2020-04-27 13:35:00,42.84,42.85,42.79,42.81,135138.0,39.7174,39.7267,39.671,39.6896,135138.0
2020-04-27 13:40:00,42.81,42.82,42.78,42.79,110331.0,39.6896,39.6988,39.6618,39.671,110331.0
2020-04-27 13:45:00,42.8,42.8,42.73,42.75,155403.0,39.6803,39.6803,39.6154,39.6339,155403.0
2020-04-27 13:50:00,42.74,42.78,42.72,42.77,135156.0,39.6247,39.6618,39.6061,39.6525,135156.0
2020-04-27 13:55:00,42.77,42.78,42.74,42.75,105108.0,39.6525,39.6618,39.6247,39.6339,105108.0
2020-04-27 14:00:00,42.75,42.84,42.75,42.83,110928.0,39.6339,39.7174,39.6339,39.7081,110928.0
2020-04-27 14:05:00,42.83,42.85,42.81,42.82,108858.0,39.7081,39.7267,39.6896,39.6988,108858.0
2020-04-27 14:10:00,42.83,42.84,42.8,42.81,81795.0,39.7081,39.7174,39.6803,39.6896,81795.0
2020-04-27 14:15:00,42.81,42.84,42.79,42.83,109968.0,39.6896,39.7174,39.671,39.7081,109968.0
2020-04-27 14:20:00,42.83,42.85,42.81,42.82,99921.0,39.7081,39.7267,39.6896,39.6988,99921.0
2020-04-27 14:25:00,42.82,42.82,42.78,42.81,124260.0,39.6988,39.6988,39.6618,39.6896,124260.0
2020-04-27 14:30:00,42.81,42.84,42.8,42.83,108642.0,39.6896,39.7174,39.6803,39.7081,108642.0
2020-04-27 14:35:00,42.83,42.85,42.82,42.83,89841.0,39.7081,39.7267,39.6988,39.7081,89841.0
2020-04-27 14:40:00,42.83,42.9,42.83,42.86,104070.0,39.7081,39.773,39.7081,39.7359,104070.0
2020-04-27 14:45:00,42.86,42.89,42.85,42.88,96090.0,39.7359,39.7637,39.7267,39.7545,96090.0
2020-04-27 14:50:00,42.88,42.89,42.84,42.86,105486.0,39.7545,39.7637,39.7174,39.7359,105486.0
2020-04-27 14:55:00,42.86,42.87,42.83,42.83,77304.0,39.7359,39.7452,39.7081,39.7081,77304.0
2020-04-27 15:00:00,42.84,42.86,42.82,42.84,101316.0,39.7174,39.7359,39.6988,39.7174,101316.0
2020-04-27 15:05:00,42.84,42.84,42.77,42.77,156894.0,39.7174,39.7174,39.6525,39.6525,156894.0
2020-04-27 15:10:00,42.77,42.82,42.76,42.79,84558.0,39.6525,39.6988,39.6432,39.671,84558.0
2020-04-27 15:15:00,42.78,42.84,42.78,42.82,130233.0,39.6618,39.7174,39.6618,39.6988,130233.0
2020-04-27 15:20:00,42.82,42.86,42.82,42.84,129255.0,39.6988,39.7359,39.6988,39.7174,129255.0
2020-04-27 15:25:00,42.84,42.84,42.79,42.82,148659.0,39.7174,39.7174,39.671,39.6988,148659.0
2020-04-27 15:30:00,42.82,42.85,42.79,42.85,225876.0,39.6988,39.7267,39.671,39.7267,225876.0
2020-04-27 15:35:00,42.84,42.94,42.84,42.94,271692.0,39.7174,39.8101,39.7174,39.8101,271692.0
2020-04-27 15:40:00,42.94,42.96,42.93,42.96,198777.0,39.8101,39.8286,39.8008,39.8286,198777.0
2020-04-27 15:45:00,42.96,42.96,42.87,42.9,241827.0,39.8286,39.8286,39.7452,39.773,241827.0
2020-04-27 15:50:00,42.92,42.96,42.82,42.84,373977.0,39.7915,39.8286,39.6988,39.7174,373977.0
2020-04-27 15:55:00,42.84,42.85,42.74,42.74,737604.0,39.7174,39.7267,39.6247,39.6247,737604.0
2020-04-28 09:30:00,42.83,42.83,42.6,42.78,1311810.0,39.7081,39.7081,39.4949,39.6618,1311810.0
2020-04-28 09:35:00,42.8,42.93,42.71,42.72,631839.0,39.6803,39.8008,39.5969,39.6061,631839.0
2020-04-28 09:40:00,42.72,42.89,42.7,42.77,421530.0,39.6061,39.7637,39.5876,39.6525,421530.0
2020-04-28 09:45:00,42.76,42.85,42.69,42.79,266712.0,39.6432,39.7267,39.5783,39.671,266712.0
2020-04-28 09:50:00,42.78,42.93,42.77,42.86,314196.0,39.6618,39.8008,39.6525,39.7359,314196.0
2020-04-28 09:55:00,42.85,42.94,42.79,42.91,189750.0,39.7267,39.8101,39.671,39.7823,189750.0
2020-04-28 10:00:00,42.91,43.12,42.87,43.11,318240.0,39.7823,39.977,39.7452,39.9677,318240.0
2020-04-28 10:05:00,43.11,43.12,42.97,43.04,237561.0,39.9677,39.977,39.8379,39.9028,237561.0
2020-04-28 10:10:00,43.04,43.06,42.97,42.99,175518.0,39.9028,39.9213,39.8379,39.8564,175518.0
2020-04-28 10:15:00,43.0,43.1,42.98,43.08,184740.0,39.8657,39.9584,39.8472,39.9399,184740.0
2020-04-28 10:20:00,43.08,43.13,43.02,43.13,233151.0,39.9399,39.9862,39.8843,39.9862,233151.0
2020-04-28 10:25:00,43.12,43.3,43.11,43.26,400971.0,39.977,40.1439,39.9677,40.1068,400971.0
2020-04-28 10:30:00,43.26,43.26,43.17,43.2,177210.0,40.1068,40.1068,40.0233,40.0511,177210.0
2020-04-28 10:35:00,43.21,43.24,43.16,43.2,145347.0,40.0604,40.0882,40.0141,40.0511,145347.0
2020-04-28 10:40:00,43.19,43.27,43.18,43.23,194670.0,40.0419,40.116,40.0326,40.079,194670.0
2020-04-28 10:45:00,43.23,43.31,43.19,43.31,218637.0,40.079,40.1531,40.0419,40.1531,218637.0
2020-04-28 10:50:00,43.3,43.41,43.29,43.39,375159.0,40.1439,40.2458,40.1346,40.2273,375159.0
2020-04-28 10:55:00,43.37,43.39,43.23,43.23,321825.0,40.2087,40.2273,40.079,40.079,321825.0
2020-04-28 11:00:00,43.24,43.32,43.16,43.26,235323.0,40.0882,40.1624,40.0141,40.1068,235323.0
2020-04-28 11:05:00,43.26,43.3,43.14,43.18,164085.0,40.1068,40.1439,39.9955,40.0326,164085.0
2020-04-28 11:10:00,43.18,43.18,43.08,43.11,165402.0,40.0326,40.0326,39.9399,39.9677,165402.0
2020-04-28 11:15:00,43.11,43.19,42.97,42.97,225879.0,39.9677,40.0419,39.8379,39.8379,225879.0
2020-04-28 11:20:00,42.97,43.08,42.96,43.06,134235.0,39.8379,39.9399,39.8286,39.9213,134235.0
2020-04-28 11:25:00,43.06,43.16,43.04,43.16,116586.0,39.9213,40.0141,39.9028,40.0141,116586.0
2020-04-28 11:30:00,43.16,43.18,43.1,43.16,102357.0,40.0141,40.0326,39.9584,40.0141,102357.0
2020-04-28 11:35:00,43.16,43.17,43.11,43.14,78048.0,40.0141,40.0233,39.9677,39.9955,78048.0
2020-04-28 11:40:00,43.14,43.15,43.0,43.0,132594.0,39.9955,40.0048,39.8657,39.8657,132594.0
2020-04-28 11:45:00,43.01,43.04,42.9,42.9,158871.0,39.875,39.9028,39.773,39.773,158871.0
2020-04-28 11:50:00,42.9,42.94,42.89,42.92,136164.0,39.773,39.8101,39.7637,39.7915,136164.0
2020-04-28 11:55:00,42.92,42.93,42.87,42.88,94893.0,39.7915,39.8008,39.7452,39.7545,94893.0
2020-04-28 12:00:00,42.88,42.92,42.81,42.85,174036.0,39.7545,39.7915,39.6896,39.7267,174036.0
2020-04-28 12:05:00,42.85,42.9,42.84,42.87,186459.0,39.7267,39.773,39.7174,39.7452,186459.0
2020-04-28 12:10:00,42.87,42.89,42.85,42.88,186120.0,39.7452,39.7637,39.7267,39.7545,186120.0
2020-04-28 12:15:00,42.88,42.88,42.72,42.77,191364.0,39.7545,39.7545,39.6061,39.6525,191364.0
2020-04-28 12:20:00,42.77,42.8,42.72,42.75,142683.0,39.6525,39.6803,39.6061,39.6339,142683.0
2020-04-28 12:25:00,42.76,42.78,42.73,42.76,118128.0,39.6432,39.6618,39.6154,39.6432,118128.0
2020-04-28 12:30:00,42.75,42.8,42.73,42.79,96726.0,39.6339,39.6803,39.6154,39.671,96726.0
2020-04-28 12:35:00,42.79,42.81,42.76,42.79,211674.0,39.671,39.6896,39.6432,39.671,211674.0
2020-04-28 12:40:00,42.79,42.8,42.75,42.77,196026.0,39.671,39.6803,39.6339,39.6525,196026.0
2020-04-28 12:45:00,42.77,42.81,42.72,42.81,117699.0,39.6525,39.6896,39.6061,39.6896,117699.0
2020-04-28 12:50:00,42.81,42.83,42.76,42.77,102819.0,39.6896,39.7081,39.6432,39.6525,102819.0
2020-04-28 12:55:00,42.77,42.85,42.77,42.81,126921.0,39.6525,39.7267,39.6525,39.6896,126921.0
2020-04-28 13:00:00,42.81,42.88,42.81,42.87,85149.0,39.6896,39.7545,39.6896,39.7452,85149.0
2020-04-28 13:05:00,42.87,42.87,42.81,42.82,105087.0,39.7452,39.7452,39.6896,39.6988,105087.0
2020-04-28 13:10:00,42.82,42.85,42.79,42.8,101022.0,39.6988,39.7267,39.671,39.6803,101022.0
2020-04-28 13:15:00,42.8,42.85,42.79,42.84,73752.0,39.6803,39.7267,39.671,39.7174,73752.0
2020-04-28 13:20:00,42.84,42.86,42.82,42.83,93951.0,39.7174,39.7359,39.6988,39.7081,93951.0
2020-04-28 13:25:00,42.83,42.84,42.8,42.81,135114.0,39.7081,39.7174,39.6803,39.6896,135114.0
2020-04-28 13:30:00,42.8,42.8,42.77,42.78,110766.0,39.6803,39.6803,39.6525,39.6618,110766.0
2020-04-28 13:35:00,42.77,42.81,42.77,42.77,90198.0,39.6525,39.6896,39.6525,39.6525,90198.0
2020-04-28 13:40:00,42.77,42.85,42.75,42.84,108675.0,39.6525,39.7267,39.6339,39.7174,108675.0
2020-04-28 13:45:00,42.84,42.85,42.81,42.84,97266.0,39.7174,39.7267,39.6896,39.7174,97266.0
2020-04-28 13:50:00,42.84,42.86,42.81,42.82,72306.0,39.7174,39.7359,39.6896,39.6988,72306.0
2020-04-28 13:55:00,42.82,42.85,42.8,42.84,117954.0,39.6988,39.7267,39.6803,39.7174,117954.0
2020-04-28 14:00:00,42.84,42.87,42.8,42.85,125733.0,39.7174,39.7452,39.6803,39.7267,125733.0
2020-04-28 14:05:00,42.84,42.9,42.83,42.86,140247.0,39.7174,39.773,39.7081,39.7359,140247.0
2020-04-28 14:10:00,42.85,42.88,42.81,42.81,134625.0,39.7267,39.7545,39.6896,39.6896,134625.0
2020-04-28 14:15:00,42.81,42.82,42.79,42.82,79071.0,39.6896,39.6988,39.671,39.6988,79071.0
2020-04-28 14:20:00,42.82,42.83,42.78,42.78,67062.0,39.6988,39.7081,39.6618,39.6618,67062.0
2020-04-28 14:25:00,42.78,42.81,42.76,42.81,162468.0,39.6618,39.6896,39.6432,39.6896,162468.0
2020-04-28 14:30:00,42.81,42.85,42.79,42.8,81681.0,39.6896,39.7267,39.671,39.6803,81681.0
2020-04-28 14:35:00,42.8,42.87,42.76,42.84,263505.0,39.6803,39.7452,39.6432,39.7174,263505.0
2020-04-28 14:40:00,42.84,42.87,42.8,42.81,92913.0,39.7174,39.7452,39.6803,39.6896,92913.0
2020-04-28 14:45:00,42.81,42.82,42.78,42.81,108939.0,39.6896,39.6988,39.6618,39.6896,108939.0
2020-04-28 14:50:00,42.81,42.82,42.75,42.76,125190.0,39.6896,39.6988,39.6339,39.6432,125190.0
2020-04-28 14:55:00,42.76,42.77,42.73,42.75,82338.0,39.6432,39.6525,39.6154,39.6339,82338.0
2020-04-28 15:00:00,42.75,42.82,42.73,42.79,132066.0,39.6339,39.6988,39.6154,39.671,132066.0
2020-04-28 15:05:00,42.8,42.86,42.8,42.86,99033.0,39.6803,39.7359,39.6803,39.7359,99033.0
2020-04-28 15:10:00,42.85,42.86,42.83,42.83,133563.0,39.7267,39.7359,39.7081,39.7081,133563.0
2020-04-28 15:15:00,42.83,42.9,42.83,42.89,96957.0,39.7081,39.773,39.7081,39.7637,96957.0
2020-04-28 15:20:00,42.89,42.96,42.81,42.81,264114.0,39.7637,39.8286,39.6896,39.6896,264114.0
2020-04-28 15:25:00,42.81,42.86,42.81,42.85,147498.0,39.6896,39.7359,39.6896,39.7267,147498.0
2020-04-28 15:30:00,42.85,42.88,42.79,42.79,170646.0,39.7267,39.7545,39.671,39.671,170646.0
2020-04-28 15:35:00,42.79,42.88,42.79,42.87,120450.0,39.671,39.7545,39.671,39.7452,120450.0
2020-04-28 15:40:00,42.87,42.89,42.85,42.86,134409.0,39.7452,39.7637,39.7267,39.7359,134409.0
2020-04-28 15:45:00,42.86,42.86,42.74,42.75,202308.0,39.7359,39.7359,39.6247,39.6339,202308.0
2020-04-28 15:50:00,42.76,42.79,42.61,42.61,545208.0,39.6432,39.671,39.5041,39.5041,545208.0
2020-04-28 15:55:00,42.61,42.68,42.57,42.67,986178.0,39.5041,39.569,39.4671,39.5598,986178.0
2020-04-29 09:30:00,41.86,41.92,41.52,41.85,1515633.0,38.8088,38.8644,38.4936,38.7995,1515633.0
2020-04-29 09:35:00,41.84,41.85,41.45,41.59,1282296.0,38.7903,38.7995,38.4287,38.5585,1282296.0
2020-04-29 09:40:00,41.58,41.7,41.51,41.54,610524.0,38.5492,38.6605,38.4843,38.5121,610524.0
2020-04-29 09:45:00,41.55,41.6,41.37,41.43,644082.0,38.5214,38.5678,38.3545,38.4102,644082.0
2020-04-29 09:50:00,41.44,41.46,41.25,41.35,830565.0,38.4194,38.438,38.2433,38.336,830565.0
2020-04-29 09:55:00,41.34,41.35,41.09,41.16,898014.0,38.3267,38.336,38.0949,38.1598,898014.0
2020-04-29 10:00:00,41.16,41.17,40.85,40.98,1707822.0,38.1598,38.1691,37.8724,37.993,1707822.0
2020-04-29 10:05:00,40.99,41.2,40.97,41.17,960567.0,38.0022,38.1969,37.9837,38.1691,960567.0
2020-04-29 10:10:00,41.18,41.32,41.17,41.27,731334.0,38.1784,38.3082,38.1691,38.2618,731334.0
2020-04-29 10:15:00,41.27,41.38,41.26,41.34,450003.0,38.2618,38.3638,38.2525,38.3267,450003.0
2020-04-29 10:20:00,41.34,41.36,41.22,41.34,430707.0,38.3267,38.3453,38.2155,38.3267,430707.0
2020-04-29 10:25:00,41.34,41.43,41.33,41.35,355023.0,38.3267,38.4102,38.3174,38.336,355023.0
2020-04-29 10:30:00,41.35,41.36,41.2,41.2,384258.0,38.336,38.3453,38.1969,38.1969,384258.0
2020-04-29 10:35:00,41.21,41.21,41.12,41.14,361101.0,38.2062,38.2062,38.1228,38.1413,361101.0
2020-04-29 10:40:00,41.14,41.22,41.1,41.21,327147.0,38.1413,38.2155,38.1042,38.2062,327147.0
2020-04-29 10:45:00,41.21,41.24,41.12,41.14,317307.0,38.2062,38.234,38.1228,38.1413,317307.0
2020-04-29 10:50:00,41.14,41.17,41.06,41.1,471699.0,38.1413,38.1691,38.0671,38.1042,471699.0
2020-04-29 10:55:00,41.1,41.14,41.05,41.07,342531.0,38.1042,38.1413,38.0579,38.0764,342531.0
2020-04-29 11:00:00,41.06,41.12,41.05,41.1,337542.0,38.0671,38.1228,38.0579,38.1042,337542.0
2020-04-29 11:05:00,41.1,41.22,41.1,41.17,426981.0,38.1042,38.2155,38.1042,38.1691,426981.0
2020-04-29 11:10:00,41.17,41.17,41.03,41.04,483171.0,38.1691,38.1691,38.0393,38.0486,483171.0
2020-04-29 11:15:00,41.04,41.07,40.97,41.04,700977.0,38.0486,38.0764,37.9837,38.0486,700977.0
2020-04-29 11:20:00,41.04,41.1,41.03,41.07,296445.0,38.0486,38.1042,38.0393,38.0764,296445.0
2020-04-29 11:25:00,41.07,41.09,41.03,41.04,448734.0,38.0764,38.0949,38.0393,38.0486,448734.0
2020-04-29 11:30:00,41.04,41.06,41.0,41.06,408642.0,38.0486,38.0671,38.0115,38.0671,408642.0
2020-04-29 11:35:00,41.06,41.2,41.05,41.15,459813.0,38.0671,38.1969,38.0579,38.1506,459813.0
2020-04-29 11:40:00,41.16,41.17,41.1,41.1,356949.0,38.1598,38.1691,38.1042,38.1042,356949.0
2020-04-29 11:45:00,41.1,41.25,41.08,41.24,448617.0,38.1042,38.2433,38.0857,38.234,448617.0
2020-04-29 11:50:00,41.24,41.28,41.12,41.16,339189.0,38.234,38.2711,38.1228,38.1598,339189.0
2020-04-29 11:55:00,41.16,41.23,41.16,41.18,248685.0,38.1598,38.2247,38.1598,38.1784,248685.0
2020-04-29 12:00:00,41.19,41.26,41.19,41.26,314457.0,38.1876,38.2525,38.1876,38.2525,314457.0
2020-04-29 12:05:00,41.27,41.34,41.23,41.34,312192.0,38.2618,38.3267,38.2247,38.3267,312192.0
2020-04-29 12:10:00,41.34,41.4,41.33,41.36,490707.0,38.3267,38.3823,38.3174,38.3453,490707.0
2020-04-29 12:15:00,41.36,41.37,41.29,41.32,344958.0,38.3453,38.3545,38.2804,38.3082,344958.0
2020-04-29 12:20:00,41.32,41.44,41.31,41.43,261471.0,38.3082,38.4194,38.2989,38.4102,261471.0
2020-04-29 12:25:00,41.43,41.49,41.36,41.37,302265.0,38.4102,38.4658,38.3453,38.3545,302265.0
2020-04-29 12:30:00,41.37,41.38,41.28,41.3,223749.0,38.3545,38.3638,38.2711,38.2896,223749.0
2020-04-29 12:35:00,41.31,41.44,41.31,41.41,229137.0,38.2989,38.4194,38.2989,38.3916,229137.0
2020-04-29 12:40:00,41.41,41.41,41.32,41.33,267405.0,38.3916,38.3916,38.3082,38.3174,267405.0
2020-04-29 12:45:00,41.33,41.36,41.31,41.35,167625.0,38.3174,38.3453,38.2989,38.336,167625.0
2020-04-29 12:50:00,41.35,41.41,41.32,41.38,229560.0,38.336,38.3916,38.3082,38.3638,229560.0
2020-04-29 12:55:00,41.37,41.41,41.35,41.41,218997.0,38.3545,38.3916,38.336,38.3916,218997.0
2020-04-29 13:00:00,41.41,41.46,41.39,41.45,521178.0,38.3916,38.438,38.3731,38.4287,521178.0
2020-04-29 13:05:00,41.45,41.56,41.44,41.55,414762.0,38.4287,38.5307,38.4194,38.5214,414762.0
2020-04-29 13:10:00,41.55,41.55,41.43,41.46,310320.0,38.5214,38.5214,38.4102,38.438,310320.0
2020-04-29 13:15:00,41.46,41.51,41.45,41.45,346188.0,38.438,38.4843,38.4287,38.4287,346188.0
2020-04-29 13:20:00,41.46,41.59,41.45,41.59,329202.0,38.438,38.5585,38.4287,38.5585,329202.0
2020-04-29 13:25:00,41.59,41.61,41.57,41.57,282300.0,38.5585,38.577,38.54,38.54,282300.0
2020-04-29 13:30:00,41.58,41.63,41.57,41.6,221313.0,38.5492,38.5956,38.54,38.5678,221313.0
2020-04-29 13:35:00,41.61,41.63,41.54,41.6,232059.0,38.577,38.5956,38.5121,38.5678,232059.0
2020-04-29 13:40:00,41.59,41.6,41.57,41.6,203079.0,38.5585,38.5678,38.54,38.5678,203079.0
2020-04-29 13:45:00,41.6,41.67,41.58,41.67,400068.0,38.5678,38.6327,38.5492,38.6327,400068.0
2020-04-29 13:50:00,41.67,41.67,41.61,41.65,305931.0,38.6327,38.6327,38.577,38.6141,305931.0
2020-04-29 13:55:00,41.65,41.73,41.64,41.67,360552.0,38.6141,38.6883,38.6048,38.6327,360552.0
2020-04-29 14:00:00,41.68,41.71,41.57,41.63,427155.0,38.6419,38.6697,38.54,38.5956,427155.0
2020-04-29 14:05:00,41.62,41.62,41.43,41.48,459126.0,38.5863,38.5863,38.4102,38.4565,459126.0
2020-04-29 14:10:00,41.49,41.5,41.4,41.42,249648.0,38.4658,38.4751,38.3823,38.4009,249648.0
2020-04-29 14:15:00,41.43,41.5,41.4,41.41,210588.0,38.4102,38.4751,38.3823,38.3916,210588.0
2020-04-29 14:20:00,41.41,41.51,41.4,41.46,285918.0,38.3916,38.4843,38.3823,38.438,285918.0
2020-04-29 14:25:00,41.46,41.57,41.46,41.55,252297.0,38.438,38.54,38.438,38.5214,252297.0
2020-04-29 14:30:00,41.56,41.67,41.55,41.63,308628.0,38.5307,38.6327,38.5214,38.5956,308628.0
2020-04-29 14:35:00,41.63,41.64,41.52,41.53,229752.0,38.5956,38.6048,38.4936,38.5029,229752.0
2020-04-29 14:40:00,41.53,41.59,41.51,41.57,367134.0,38.5029,38.5585,38.4843,38.54,367134.0
2020-04-29 14:45:00,41.57,41.6,41.54,41.55,250119.0,38.54,38.5678,38.5121,38.5214,250119.0
2020-04-29 14:50:00,41.55,41.57,41.48,41.52,269904.0,38.5214,38.54,38.4565,38.4936,269904.0
2020-04-29 14:55:00,41.52,41.61,41.5,41.6,245796.0,38.4936,38.577,38.4751,38.5678,245796.0
2020-04-29 15:00:00,41.6,41.63,41.59,41.62,182367.0,38.5678,38.5956,38.5585,38.5863,182367.0
2020-04-29 15:05:00,41.62,41.65,41.61,41.65,225789.0,38.5863,38.6141,38.577,38.6141,225789.0
2020-04-29 15:10:00,41.65,41.65,41.59,41.62,582648.0,38.6141,38.6141,38.5585,38.5863,582648.0
2020-04-29 15:15:00,41.63,41.63,41.57,41.63,241692.0,38.5956,38.5956,38.54,38.5956,241692.0
2020-04-29 15:20:00,41.63,41.64,41.57,41.58,314859.0,38.5956,38.6048,38.54,38.5492,314859.0
2020-04-29 15:25:00,41.58,41.61,41.5,41.53,251835.0,38.5492,38.577,38.4751,38.5029,251835.0
2020-04-29 15:30:00,41.54,41.54,41.42,41.48,295578.0,38.5121,38.5121,38.4009,38.4565,295578.0
2020-04-29 15:35:00,41.48,41.5,41.41,41.45,233553.0,38.4565,38.4751,38.3916,38.4287,233553.0
2020-04-29 15:40:00,41.45,41.49,41.44,41.47,387213.0,38.4287,38.4658,38.4194,38.4472,387213.0
2020-04-29 15:45:00,41.47,41.47,41.41,41.46,515781.0,38.4472,38.4472,38.3916,38.438,515781.0
2020-04-29 15:50:00,41.46,41.47,41.21,41.25,1042464.0,38.438,38.4472,38.2062,38.2433,1042464.0
2020-04-29 15:55:00,41.25,41.26,41.15,41.21,1332573.0,38.2433,38.2525,38.1506,38.2062,1332573.0
2020-04-30 09:30:00,41.03,41.15,40.9,40.96,1137042.0,38.0393,38.1506,37.9188,37.9744,1137042.0
2020-04-30 09:35:00,40.98,41.06,40.92,40.97,543591.0,37.993,38.0671,37.9373,37.9837,543591.0
2020-04-30 09:40:00,40.97,40.99,40.69,40.7,741627.0,37.9837,38.0022,37.7241,37.7334,741627.0
2020-04-30 09:45:00,40.69,40.76,40.6,40.62,665691.0,37.7241,37.789,37.6407,37.6592,665691.0
2020-04-30 09:50:00,40.62,40.75,40.57,40.69,403656.0,37.6592,37.7797,37.6128,37.7241,403656.0
2020-04-30 09:55:00,40.69,40.79,40.67,40.76,347367.0,37.7241,37.8168,37.7056,37.789,347367.0
2020-04-30 10:00:00,40.75,40.88,40.7,40.74,438015.0,37.7797,37.9002,37.7334,37.7704,438015.0
2020-04-30 10:05:00,40.74,40.78,40.69,40.75,398847.0,37.7704,37.8075,37.7241,37.7797,398847.0
2020-04-30 10:10:00,40.74,40.77,40.61,40.68,409611.0,37.7704,37.7983,37.6499,37.7148,409611.0
2020-04-30 10:15:00,40.68,40.74,40.62,40.72,334836.0,37.7148,37.7704,37.6592,37.7519,334836.0
2020-04-30 10:20:00,40.72,40.83,40.72,40.8,220551.0,37.7519,37.8539,37.7519,37.8261,220551.0
2020-04-30 10:25:00,40.8,40.85,40.77,40.8,317181.0,37.8261,37.8724,37.7983,37.8261,317181.0
2020-04-30 10:30:00,40.8,40.93,40.78,40.83,248328.0,37.8261,37.9466,37.8075,37.8539,248328.0
2020-04-30 10:35:00,40.83,40.83,40.73,40.75,199872.0,37.8539,37.8539,37.7612,37.7797,199872.0
2020-04-30 10:40:00,40.74,40.76,40.67,40.68,207057.0,37.7704,37.789,37.7056,37.7148,207057.0
2020-04-30 10:45:00,40.68,40.77,40.64,40.74,253401.0,37.7148,37.7983,37.6777,37.7704,253401.0
2020-04-30 10:50:00,40.73,40.75,40.7,40.72,192951.0,37.7612,37.7797,37.7334,37.7519,192951.0
2020-04-30 10:55:00,40.73,40.83,40.72,40.78,204342.0,37.7612,37.8539,37.7519,37.8075,204342.0
2020-04-30 11:00:00,40.77,40.82,40.77,40.8,176313.0,37.7983,37.8446,37.7983,37.8261,176313.0
2020-04-30 11:05:00,40.8,40.81,40.64,40.64,486729.0,37.8261,37.8353,37.6777,37.6777,486729.0
2020-04-30 11:10:00,40.64,40.69,40.64,40.67,199116.0,37.6777,37.7241,37.6777,37.7056,199116.0
2020-04-30 11:15:00,40.67,40.75,40.66,40.66,228801.0,37.7056,37.7797,37.6963,37.6963,228801.0
2020-04-30 11:20:00,40.66,40.7,40.64,40.69,233901.0,37.6963,37.7334,37.6777,37.7241,233901.0
2020-04-30 11:25:00,40.69,40.7,40.65,40.67,270177.0,37.7241,37.7334,37.687,37.7056,270177.0
2020-04-30 11:30:00,40.67,40.71,40.66,40.68,307767.0,37.7056,37.7426,37.6963,37.7148,307767.0
2020-04-30 11:35:00,40.68,40.68,40.62,40.64,237486.0,37.7148,37.7148,37.6592,37.6777,237486.0
2020-04-30 11:40:00,40.64,40.72,40.64,40.66,187614.0,37.6777,37.7519,37.6777,37.6963,187614.0
2020-04-30 11:45:00,40.66,40.69,40.6,40.62,156639.0,37.6963,37.7241,37.6407,37.6592,156639.0
2020-04-30 11:50:00,40.62,40.65,40.59,40.64,180387.0,37.6592,37.687,37.6314,37.6777,180387.0
2020-04-30 11:55:00,40.65,40.67,40.59,40.59,174729.0,37.687,37.7056,37.6314,37.6314,174729.0
2020-04-30 12:00:00,40.6,40.67,40.58,40.64,337896.0,37.6407,37.7056,37.6221,37.6777,337896.0
2020-04-30 12:05:00,40.64,40.66,40.62,40.63,274749.0,37.6777,37.6963,37.6592,37.6685,274749.0
2020-04-30 12:10:00,40.63,40.66,40.61,40.63,208020.0,37.6685,37.6963,37.6499,37.6685,208020.0
2020-04-30 12:15:00,40.63,40.67,40.62,40.65,185925.0,37.6685,37.7056,37.6592,37.687,185925.0
2020-04-30 12:20:00,40.65,40.65,40.6,40.61,164817.0,37.687,37.687,37.6407,37.6499,164817.0
2020-04-30 12:25:00,40.61,40.61,40.59,40.61,202929.0,37.6499,37.6499,37.6314,37.6499,202929.0
2020-04-30 12:30:00,40.6,40.61,40.55,40.59,216501.0,37.6407,37.6499,37.5943,37.6314,216501.0
2020-04-30 12:35:00,40.59,40.6,40.54,40.56,167382.0,37.6314,37.6407,37.585,37.6036,167382.0
2020-04-30 12:40:00,40.56,40.59,40.54,40.57,178497.0,37.6036,37.6314,37.585,37.6128,178497.0
2020-04-30 12:45:00,40.57,40.59,40.54,40.56,135126.0,37.6128,37.6314,37.585,37.6036,135126.0
2020-04-30 12:50:00,40.56,40.58,40.52,40.58,194511.0,37.6036,37.6221,37.5665,37.6221,194511.0
2020-04-30 12:55:00,40.58,40.63,40.55,40.56,274839.0,37.6221,37.6685,37.5943,37.6036,274839.0
2020-04-30 13:00:00,40.56,40.57,40.53,40.53,182208.0,37.6036,37.6128,37.5758,37.5758,182208.0
2020-04-30 13:05:00,40.54,40.54,40.48,40.52,306981.0,37.585,37.585,37.5294,37.5665,306981.0
2020-04-30 13:10:00,40.53,40.61,40.5,40.59,1720707.0,37.5758,37.6499,37.5479,37.6314,1720707.0
2020-04-30 13:15:00,40.6,40.63,40.58,40.6,341409.0,37.6407,37.6685,37.6221,37.6407,341409.0
2020-04-30 13:20:00,40.6,40.66,40.54,40.66,438747.0,37.6407,37.6963,37.585,37.6963,438747.0
2020-04-30 13:25:00,40.65,40.66,40.6,40.6,349587.0,37.687,37.6963,37.6407,37.6407,349587.0
2020-04-30 13:30:00,40.6,40.67,40.58,40.66,281667.0,37.6407,37.7056,37.6221,37.6963,281667.0
2020-04-30 13:35:00,40.67,40.67,40.57,40.57,164031.0,37.7056,37.7056,37.6128,37.6128,164031.0
2020-04-30 13:40:00,40.57,40.57,40.45,40.46,213819.0,37.6128,37.6128,37.5016,37.5109,213819.0
2020-04-30 13:45:00,40.46,40.48,40.41,40.41,264591.0,37.5109,37.5294,37.4645,37.4645,264591.0
2020-04-30 13:50:00,40.41,40.49,40.41,40.49,188439.0,37.4645,37.5387,37.4645,37.5387,188439.0
2020-04-30 13:55:00,40.49,40.51,40.44,40.45,153090.0,37.5387,37.5572,37.4923,37.5016,153090.0
2020-04-30 14:00:00,40.45,40.53,40.4,40.52,194301.0,37.5016,37.5758,37.4552,37.5665,194301.0
2020-04-30 14:05:00,40.51,40.6,40.51,40.58,140217.0,37.5572,37.6407,37.5572,37.6221,140217.0
2020-04-30 14:10:00,40.57,40.6,40.54,40.56,190605.0,37.6128,37.6407,37.585,37.6036,190605.0
2020-04-30 14:15:00,40.56,40.57,40.51,40.51,220557.0,37.6036,37.6128,37.5572,37.5572,220557.0
2020-04-30 14:20:00,40.51,40.59,40.51,40.55,112866.0,37.5572,37.6314,37.5572,37.5943,112866.0
2020-04-30 14:25:00,40.55,40.55,40.47,40.48,167295.0,37.5943,37.5943,37.5201,37.5294,167295.0
2020-04-30 14:30:00,40.47,40.5,40.46,40.47,260598.0,37.5201,37.5479,37.5109,37.5201,260598.0
2020-04-30 14:35:00,40.47,40.47,40.42,40.46,180885.0,37.5201,37.5201,37.4738,37.5109,180885.0
2020-04-30 14:40:00,40.46,40.46,40.4,40.41,186981.0,37.5109,37.5109,37.4552,37.4645,186981.0
2020-04-30 14:45:00,40.41,40.47,40.41,40.46,175149.0,37.4645,37.5201,37.4645,37.5109,175149.0
2020-04-30 14:50:00,40.46,40.48,40.42,40.43,160170.0,37.5109,37.5294,37.4738,37.483,160170.0
2020-04-30 14:55:00,40.43,40.47,40.4,40.45,294885.0,37.483,37.5201,37.4552,37.5016,294885.0
2020-04-30 15:00:00,40.45,40.47,40.4,40.41,160281.0,37.5016,37.5201,37.4552,37.4645,160281.0
2020-04-30 15:05:00,40.41,40.48,40.39,40.46,217845.0,37.4645,37.5294,37.446,37.5109,217845.0
2020-04-30 15:10:00,40.46,40.47,40.4,40.43,278841.0,37.5109,37.5201,37.4552,37.483,278841.0
2020-04-30 15:15:00,40.43,40.6,40.43,40.51,508014.0,37.483,37.6407,37.483,37.5572,508014.0
2020-04-30 15:20:00,40.51,40.55,40.49,40.54,807309.0,37.5572,37.5943,37.5387,37.585,807309.0
2020-04-30 15:25:00,40.55,40.61,40.54,40.6,367341.0,37.5943,37.6499,37.585,37.6407,367341.0
2020-04-30 15:30:00,40.6,40.63,40.5,40.56,889635.0,37.6407,37.6685,37.5479,37.6036,889635.0
2020-04-30 15:35:00,40.56,40.62,40.56,40.6,858105.0,37.6036,37.6592,37.6036,37.6407,858105.0
2020-04-30 15:40:00,40.6,40.61,40.52,40.55,687483.0,37.6407,37.6499,37.5665,37.5943,687483.0
2020-04-30 15:45:00,40.55,40.57,40.43,40.43,425172.0,37.5943,37.6128,37.483,37.483,425172.0
2020-04-30 15:50:00,40.39,40.48,40.35,40.47,767406.0,37.446,37.5294,37.4089,37.5201,767406.0
2020-04-30 15:55:00,40.47,40.55,40.47,40.51,2378145.0,37.5201,37.5943,37.5201,37.5572,2378145.0
2020-05-01 09:30:00,40.49,40.62,40.27,40.43,640191.0,37.5387,37.6592,37.3347,37.483,640191.0
2020-05-01 09:35:00,40.43,40.58,40.29,40.31,493704.0,37.483,37.6221,37.3533,37.3718,493704.0
2020-05-01 09:40:00,40.31,40.49,40.26,40.49,685221.0,37.3718,37.5387,37.3254,37.5387,685221.0
2020-05-01 09:45:00,40.49,40.53,40.46,40.51,541125.0,37.5387,37.5758,37.5109,37.5572,541125.0
2020-05-01 09:50:00,40.51,40.66,40.47,40.61,697716.0,37.5572,37.6963,37.5201,37.6499,697716.0
2020-05-01 09:55:00,40.62,40.64,40.5,40.51,532308.0,37.6592,37.6777,37.5479,37.5572,532308.0
2020-05-01 10:00:00,40.52,40.63,40.44,40.62,872607.0,37.5665,37.6685,37.4923,37.6592,872607.0
2020-05-01 10:05:00,40.62,40.7,40.53,40.53,654024.0,37.6592,37.7334,37.5758,37.5758,654024.0
2020-05-01 10:10:00,40.53,40.54,40.44,40.46,347343.0,37.5758,37.585,37.4923,37.5109,347343.0
2020-05-01 10:15:00,40.47,40.52,40.38,40.39,295653.0,37.5201,37.5665,37.4367,37.446,295653.0
2020-05-01 10:20:00,40.39,40.42,40.33,40.36,283686.0,37.446,37.4738,37.3903,37.4181,283686.0
2020-05-01 10:25:00,40.37,40.42,40.34,40.37,373638.0,37.4274,37.4738,37.3996,37.4274,373638.0
2020-05-01 10:30:00,40.37,40.39,40.32,40.33,417381.0,37.4274,37.446,37.3811,37.3903,417381.0
2020-05-01 10:35:00,40.34,40.4,40.32,40.33,382224.0,37.3996,37.4552,37.3811,37.3903,382224.0
2020-05-01 10:40:00,40.33,40.36,40.31,40.33,251661.0,37.3903,37.4181,37.3718,37.3903,251661.0
2020-05-01 10:45:00,40.33,40.39,40.32,40.34,338658.0,37.3903,37.446,37.3811,37.3996,338658.0
2020-05-01 10:50:00,40.34,40.44,40.33,40.37,651552.0,37.3996,37.4923,37.3903,37.4274,651552.0
2020-05-01 10:55:00,40.37,40.38,40.31,40.33,239214.0,37.4274,37.4367,37.3718,37.3903,239214.0
2020-05-01 11:00:00,40.32,40.33,40.3,40.31,210675.0,37.3811,37.3903,37.3625,37.3718,210675.0
2020-05-01 11:05:00,40.31,40.39,40.31,40.38,452700.0,37.3718,37.446,37.3718,37.4367,452700.0
2020-05-01 11:10:00,40.38,40.52,40.37,40.49,191052.0,37.4367,37.5665,37.4274,37.5387,191052.0
2020-05-01 11:15:00,40.49,40.55,40.47,40.53,365247.0,37.5387,37.5943,37.5201,37.5758,365247.0
2020-05-01 11:20:00,40.53,40.55,40.46,40.47,291807.0,37.5758,37.5943,37.5109,37.5201,291807.0
2020-05-01 11:25:00,40.47,40.52,40.47,40.51,124938.0,37.5201,37.5665,37.5201,37.5572,124938.0
2020-05-01 11:30:00,40.51,40.63,40.48,40.61,409395.0,37.5572,37.6685,37.5294,37.6499,409395.0
2020-05-01 11:35:00,40.61,40.73,40.57,40.73,219141.0,37.6499,37.7612,37.6128,37.7612,219141.0
2020-05-01 11:40:00,40.72,40.79,40.69,40.7,314217.0,37.7519,37.8168,37.7241,37.7334,314217.0
2020-05-01 11:45:00,40.69,40.7,40.64,40.65,260151.0,37.7241,37.7334,37.6777,37.687,260151.0
2020-05-01 11:50:00,40.65,40.74,40.65,40.73,436404.0,37.687,37.7704,37.687,37.7612,436404.0
2020-05-01 11:55:00,40.74,40.8,40.72,40.79,472788.0,37.7704,37.8261,37.7519,37.8168,472788.0
2020-05-01 12:00:00,40.78,40.8,40.7,40.7,272736.0,37.8075,37.8261,37.7334,37.7334,272736.0
2020-05-01 12:05:00,40.7,40.83,40.69,40.83,236478.0,37.7334,37.8539,37.7241,37.8539,236478.0
2020-05-01 12:10:00,40.83,40.86,40.77,40.8,343230.0,37.8539,37.8817,37.7983,37.8261,343230.0
2020-05-01 12:15:00,40.8,40.82,40.77,40.78,118953.0,37.8261,37.8446,37.7983,37.8075,118953.0
2020-05-01 12:20:00,40.78,40.85,40.78,40.82,223425.0,37.8075,37.8724,37.8075,37.8446,223425.0
2020-05-01 12:25:00,40.82,40.91,40.81,40.86,396465.0,37.8446,37.9281,37.8353,37.8817,396465.0
2020-05-01 12:30:00,40.86,40.86,40.81,40.85,207225.0,37.8817,37.8817,37.8353,37.8724,207225.0
2020-05-01 12:35:00,40.86,40.86,40.77,40.8,201120.0,37.8817,37.8817,37.7983,37.8261,201120.0
2020-05-01 12:40:00,40.8,40.81,40.7,40.7,158682.0,37.8261,37.8353,37.7334,37.7334,158682.0
2020-05-01 12:45:00,40.71,40.78,40.7,40.77,150102.0,37.7426,37.8075,37.7334,37.7983,150102.0
2020-05-01 12:50:00,40.77,40.81,40.69,40.8,201735.0,37.7983,37.8353,37.7241,37.8261,201735.0
2020-05-01 12:55:00,40.8,40.85,40.78,40.83,159807.0,37.8261,37.8724,37.8075,37.8539,159807.0
2020-05-01 13:00:00,40.84,40.86,40.8,40.81,171999.0,37.8632,37.8817,37.8261,37.8353,171999.0
2020-05-01 13:05:00,40.81,40.86,40.79,40.86,127431.0,37.8353,37.8817,37.8168,37.8817,127431.0
2020-05-01 13:10:00,40.86,40.86,40.78,40.79,138087.0,37.8817,37.8817,37.8075,37.8168,138087.0
2020-05-01 13:15:00,40.79,40.8,40.74,40.74,95676.0,37.8168,37.8261,37.7704,37.7704,95676.0
2020-05-01 13:20:00,40.74,40.76,40.71,40.71,128103.0,37.7704,37.789,37.7426,37.7426,128103.0
2020-05-01 13:25:00,40.72,40.77,40.72,40.77,109176.0,37.7519,37.7983,37.7519,37.7983,109176.0
2020-05-01 13:30:00,40.77,40.81,40.76,40.8,115095.0,37.7983,37.8353,37.789,37.8261,115095.0
2020-05-01 13:35:00,40.8,40.84,40.77,40.82,140106.0,37.8261,37.8632,37.7983,37.8446,140106.0
2020-05-01 13:40:00,40.82,40.85,40.81,40.85,110568.0,37.8446,37.8724,37.8353,37.8724,110568.0
2020-05-01 13:45:00,40.84,40.87,40.8,40.84,170649.0,37.8632,37.891,37.8261,37.8632,170649.0
2020-05-01 13:50:00,40.84,40.85,40.82,40.82,121269.0,37.8632,37.8724,37.8446,37.8446,121269.0
2020-05-01 13:55:00,40.82,40.82,40.78,40.8,114078.0,37.8446,37.8446,37.8075,37.8261,114078.0
2020-05-01 14:00:00,40.8,40.82,40.75,40.8,127782.0,37.8261,37.8446,37.7797,37.8261,127782.0
2020-05-01 14:05:00,40.81,40.82,40.76,40.78,101331.0,37.8353,37.8446,37.789,37.8075,101331.0
2020-05-01 14:10:00,40.78,40.83,40.78,40.81,169755.0,37.8075,37.8539,37.8075,37.8353,169755.0
2020-05-01 14:15:00,40.81,40.91,40.8,40.91,190860.0,37.8353,37.9281,37.8261,37.9281,190860.0
2020-05-01 14:20:00,40.91,41.02,40.9,41.02,316542.0,37.9281,38.03,37.9188,38.03,316542.0
2020-05-01 14:25:00,41.01,41.02,40.99,41.0,204567.0,38.0208,38.03,38.0022,38.0115,204567.0
2020-05-01 14:30:00,41.0,41.05,40.95,41.04,224433.0,38.0115,38.0579,37.9651,38.0486,224433.0
2020-05-01 14:35:00,41.04,41.06,41.02,41.06,210990.0,38.0486,38.0671,38.03,38.0671,210990.0
2020-05-01 14:40:00,41.05,41.09,41.04,41.07,156921.0,38.0579,38.0949,38.0486,38.0764,156921.0
2020-05-01 14:45:00,41.07,41.08,40.99,41.0,277068.0,38.0764,38.0857,38.0022,38.0115,277068.0
2020-05-01 14:50:00,41.0,41.03,40.94,41.02,217131.0,38.0115,38.0393,37.9559,38.03,217131.0
2020-05-01 14:55:00,41.02,41.07,41.01,41.07,164184.0,38.03,38.0764,38.0208,38.0764,164184.0
2020-05-01 15:00:00,41.07,41.15,41.05,41.11,331011.0,38.0764,38.1506,38.0579,38.1135,331011.0
2020-05-01 15:05:00,41.11,41.18,41.1,41.17,212310.0,38.1135,38.1784,38.1042,38.1691,212310.0
2020-05-01 15:10:00,41.17,41.23,41.14,41.16,276906.0,38.1691,38.2247,38.1413,38.1598,276906.0
2020-05-01 15:15:00,41.16,41.19,41.14,41.18,207693.0,38.1598,38.1876,38.1413,38.1784,207693.0
2020-05-01 15:20:00,41.18,41.2,41.03,41.05,295101.0,38.1784,38.1969,38.0393,38.0579,295101.0
2020-05-01 15:25:00,41.05,41.07,40.98,41.02,252879.0,38.0579,38.0764,37.993,38.03,252879.0
2020-05-01 15:30:00,41.02,41.06,40.97,40.99,248448.0,38.03,38.0671,37.9837,38.0022,248448.0
2020-05-01 15:35:00,40.99,41.04,40.96,41.03,260181.0,38.0022,38.0486,37.9744,38.0393,260181.0
2020-05-01 15:40:00,41.03,41.07,40.96,40.98,297666.0,38.0393,38.0764,37.9744,37.993,297666.0
2020-05-01 15:45:00,40.98,40.99,40.9,40.97,314190.0,37.993,38.0022,37.9188,37.9837,314190.0
2020-05-01 15:50:00,40.96,40.97,40.77,40.79,582906.0,37.9744,37.9837,37.7983,37.8168,582906.0
2020-05-01 15:55:00,40.79,40.99,40.79,40.99,1084392.0,37.8168,38.0022,37.8168,38.0022,1084392.0
2020-05-04 09:30:00,41.25,41.47,41.17,41.39,770958.0,38.2433,38.4472,38.1691,38.3731,770958.0
2020-05-04 09:35:00,41.37,41.45,41.01,41.05,360456.0,38.3545,38.4287,38.0208,38.0579,360456.0
2020-05-04 09:40:00,41.03,41.04,40.79,40.85,245337.0,38.0393,38.0486,37.8168,37.8724,245337.0
2020-05-04 09:45:00,40.84,40.88,40.74,40.82,398598.0,37.8632,37.9002,37.7704,37.8446,398598.0
2020-05-04 09:50:00,40.81,40.95,40.79,40.89,196602.0,37.8353,37.9651,37.8168,37.9095,196602.0
2020-05-04 09:55:00,40.88,40.96,40.74,40.77,184758.0,37.9002,37.9744,37.7704,37.7983,184758.0
2020-05-04 10:00:00,40.78,40.93,40.75,40.9,143403.0,37.8075,37.9466,37.7797,37.9188,143403.0
2020-05-04 10:05:00,40.9,40.9,40.7,40.76,184389.0,37.9188,37.9188,37.7334,37.789,184389.0
2020-05-04 10:10:00,40.76,40.77,40.57,40.57,249057.0,37.789,37.7983,37.6128,37.6128,249057.0
2020-05-04 10:15:00,40.58,40.73,40.57,40.69,205620.0,37.6221,37.7612,37.6128,37.7241,205620.0
2020-05-04 10:20:00,40.7,40.77,40.63,40.65,161001.0,37.7334,37.7983,37.6685,37.687,161001.0
2020-05-04 10:25:00,40.65,40.76,40.64,40.75,150465.0,37.687,37.789,37.6777,37.7797,150465.0
2020-05-04 10:30:00,40.75,40.87,40.73,40.86,204099.0,37.7797,37.891,37.7612,37.8817,204099.0
2020-05-04 10:35:00,40.87,40.99,40.85,40.94,230355.0,37.891,38.0022,37.8724,37.9559,230355.0
2020-05-04 10:40:00,40.93,41.02,40.9,40.93,169590.0,37.9466,38.03,37.9188,37.9466,169590.0
2020-05-04 10:45:00,40.93,40.95,40.84,40.84,149553.0,37.9466,37.9651,37.8632,37.8632,149553.0
2020-05-04 10:50:00,40.84,40.87,40.78,40.82,165777.0,37.8632,37.891,37.8075,37.8446,165777.0
2020-05-04 10:55:00,40.82,40.93,40.82,40.91,110856.0,37.8446,37.9466,37.8446,37.9281,110856.0
2020-05-04 11:00:00,40.91,40.99,40.85,40.97,95376.0,37.9281,38.0022,37.8724,37.9837,95376.0
2020-05-04 11:05:00,40.97,41.05,40.96,41.02,183999.0,37.9837,38.0579,37.9744,38.03,183999.0
2020-05-04 11:10:00,41.02,41.13,41.02,41.1,228117.0,38.03,38.132,38.03,38.1042,228117.0
2020-05-04 11:15:00,41.11,41.13,41.03,41.05,177900.0,38.1135,38.132,38.0393,38.0579,177900.0
2020-05-04 11:20:00,41.05,41.14,41.02,41.12,124530.0,38.0579,38.1413,38.03,38.1228,124530.0
2020-05-04 11:25:00,41.12,41.14,41.0,41.06,162828.0,38.1228,38.1413,38.0115,38.0671,162828.0
2020-05-04 11:30:00,41.07,41.2,41.06,41.2,112893.0,38.0764,38.1969,38.0671,38.1969,112893.0
2020-05-04 11:35:00,41.2,41.29,41.2,41.26,154947.0,38.1969,38.2804,38.1969,38.2525,154947.0
2020-05-04 11:40:00,41.27,41.29,41.18,41.19,96636.0,38.2618,38.2804,38.1784,38.1876,96636.0
2020-05-04 11:45:00,41.19,41.23,41.15,41.17,120441.0,38.1876,38.2247,38.1506,38.1691,120441.0
2020-05-04 11:50:00,41.17,41.23,41.14,41.22,100446.0,38.1691,38.2247,38.1413,38.2155,100446.0
2020-05-04 11:55:00,41.22,41.25,41.17,41.19,116670.0,38.2155,38.2433,38.1691,38.1876,116670.0
2020-05-04 12:00:00,41.19,41.21,41.15,41.19,65700.0,38.1876,38.2062,38.1506,38.1876,65700.0
2020-05-04 12:05:00,41.2,41.21,41.12,41.15,108210.0,38.1969,38.2062,38.1228,38.1506,108210.0
2020-05-04 12:10:00,41.14,41.15,41.06,41.08,117066.0,38.1413,38.1506,38.0671,38.0857,117066.0
2020-05-04 12:15:00,41.08,41.1,41.06,41.09,94566.0,38.0857,38.1042,38.0671,38.0949,94566.0
2020-05-04 12:20:00,41.09,41.1,41.07,41.08,61221.0,38.0949,38.1042,38.0764,38.0857,61221.0
2020-05-04 12:25:00,41.09,41.13,41.09,41.11,64002.0,38.0949,38.132,38.0949,38.1135,64002.0
2020-05-04 12:30:00,41.11,41.13,41.07,41.08,90120.0,38.1135,38.132,38.0764,38.0857,90120.0
2020-05-04 12:35:00,41.09,41.09,41.04,41.05,82800.0,38.0949,38.0949,38.0486,38.0579,82800.0
2020-05-04 12:40:00,41.06,41.06,41.01,41.01,104655.0,38.0671,38.0671,38.0208,38.0208,104655.0
2020-05-04 12:45:00,41.01,41.05,41.01,41.02,103332.0,38.0208,38.0579,38.0208,38.03,103332.0
2020-05-04 12:50:00,41.02,41.02,40.91,40.92,136575.0,38.03,38.03,37.9281,37.9373,136575.0
2020-05-04 12:55:00,40.92,40.92,40.85,40.9,163845.0,37.9373,37.9373,37.8724,37.9188,163845.0
2020-05-04 13:00:00,40.9,40.96,40.9,40.95,131544.0,37.9188,37.9744,37.9188,37.9651,131544.0
2020-05-04 13:05:00,40.96,40.98,40.95,40.96,86106.0,37.9744,37.993,37.9651,37.9744,86106.0
2020-05-04 13:10:00,40.96,40.97,40.9,40.96,91680.0,37.9744,37.9837,37.9188,37.9744,91680.0
2020-05-04 13:15:00,40.96,40.99,40.91,40.99,110496.0,37.9744,38.0022,37.9281,38.0022,110496.0
2020-05-04 13:20:00,40.98,41.03,40.97,41.02,60672.0,37.993,38.0393,37.9837,38.03,60672.0
2020-05-04 13:25:00,41.03,41.04,40.98,41.0,98772.0,38.0393,38.0486,37.993,38.0115,98772.0
2020-05-04 13:30:00,41.02,41.11,41.02,41.11,64305.0,38.03,38.1135,38.03,38.1135,64305.0
2020-05-04 13:35:00,41.11,41.13,41.09,41.1,100476.0,38.1135,38.132,38.0949,38.1042,100476.0
2020-05-04 13:40:00,41.11,41.11,41.05,41.06,63069.0,38.1135,38.1135,38.0579,38.0671,63069.0
2020-05-04 13:45:00,41.07,41.1,41.05,41.05,114372.0,38.0764,38.1042,38.0579,38.0579,114372.0
2020-05-04 13:50:00,41.04,41.06,41.01,41.02,94257.0,38.0486,38.0671,38.0208,38.03,94257.0
2020-05-04 13:55:00,41.01,41.02,40.97,40.98,110532.0,38.0208,38.03,37.9837,37.993,110532.0
2020-05-04 14:00:00,40.99,41.01,40.96,40.99,102633.0,38.0022,38.0208,37.9744,38.0022,102633.0
2020-05-04 14:05:00,40.99,41.04,40.99,41.02,111549.0,38.0022,38.0486,38.0022,38.03,111549.0
2020-05-04 14:10:00,41.01,41.05,41.01,41.02,69552.0,38.0208,38.0579,38.0208,38.03,69552.0
2020-05-04 14:15:00,41.02,41.03,40.99,41.03,110805.0,38.03,38.0393,38.0022,38.0393,110805.0
2020-05-04 14:20:00,41.02,41.02,40.94,40.97,122358.0,38.03,38.03,37.9559,37.9837,122358.0
2020-05-04 14:25:00,40.97,41.06,40.96,41.06,108687.0,37.9837,38.0671,37.9744,38.0671,108687.0
2020-05-04 14:30:00,41.06,41.11,41.06,41.09,74061.0,38.0671,38.1135,38.0671,38.0949,74061.0
2020-05-04 14:35:00,41.09,41.13,41.08,41.09,104547.0,38.0949,38.132,38.0857,38.0949,104547.0
2020-05-04 14:40:00,41.09,41.13,41.08,41.1,81522.0,38.0949,38.132,38.0857,38.1042,81522.0
2020-05-04 14:45:00,41.09,41.12,41.07,41.08,102708.0,38.0949,38.1228,38.0764,38.0857,102708.0
2020-05-04 14:50:00,41.08,41.13,41.07,41.11,109233.0,38.0857,38.132,38.0764,38.1135,109233.0
2020-05-04 14:55:00,41.11,41.13,41.1,41.12,96603.0,38.1135,38.132,38.1042,38.1228,96603.0
2020-05-04 15:00:00,41.11,41.13,41.09,41.13,109128.0,38.1135,38.132,38.0949,38.132,109128.0
2020-05-04 15:05:00,41.13,41.13,41.11,41.13,123120.0,38.132,38.132,38.1135,38.132,123120.0
2020-05-04 15:10:00,41.13,41.23,41.12,41.22,190788.0,38.132,38.2247,38.1228,38.2155,190788.0
2020-05-04 15:15:00,41.22,41.26,41.22,41.25,107235.0,38.2155,38.2525,38.2155,38.2433,107235.0
2020-05-04 15:20:00,41.25,41.27,41.24,41.27,140709.0,38.2433,38.2618,38.234,38.2618,140709.0
2020-05-04 15:25:00,41.27,41.27,41.2,41.22,217200.0,38.2618,38.2618,38.1969,38.2155,217200.0
2020-05-04 15:30:00,41.22,41.23,41.15,41.21,207330.0,38.2155,38.2247,38.1506,38.2062,207330.0
2020-05-04 15:35:00,41.21,41.21,41.13,41.15,134499.0,38.2062,38.2062,38.132,38.1506,134499.0
2020-05-04 15:40:00,41.15,41.23,41.11,41.22,189039.0,38.1506,38.2247,38.1135,38.2155,189039.0
2020-05-04 15:45:00,41.21,41.24,41.19,41.23,162477.0,38.2062,38.234,38.1876,38.2247,162477.0
2020-05-04 15:50:00,41.23,41.23,41.03,41.18,703731.0,38.2247,38.2247,38.0393,38.1784,703731.0
2020-05-04 15:55:00,41.17,41.35,41.16,41.25,1219743.0,38.1691,38.336,38.1598,38.2433,1219743.0
2020-05-05 09:30:00,41.27,41.28,41.09,41.19,542214.0,38.2618,38.2711,38.0949,38.1876,542214.0
2020-05-05 09:35:00,41.2,41.48,41.2,41.47,382632.0,38.1969,38.4565,38.1969,38.4472,382632.0
2020-05-05 09:40:00,41.47,41.62,41.43,41.5,478728.0,38.4472,38.5863,38.4102,38.4751,478728.0
2020-05-05 09:45:00,41.5,41.56,41.48,41.54,228963.0,38.4751,38.5307,38.4565,38.5121,228963.0
2020-05-05 09:50:00,41.55,41.55,41.37,41.38,305439.0,38.5214,38.5214,38.3545,38.3638,305439.0
2020-05-05 09:55:00,41.39,41.4,41.2,41.26,270444.0,38.3731,38.3823,38.1969,38.2525,270444.0
2020-05-05 10:00:00,41.27,41.35,41.22,41.25,463401.0,38.2618,38.336,38.2155,38.2433,463401.0
2020-05-05 10:05:00,41.24,41.39,41.22,41.37,250962.0,38.234,38.3731,38.2155,38.3545,250962.0
2020-05-05 10:10:00,41.37,41.42,41.29,41.39,197097.0,38.3545,38.4009,38.2804,38.3731,197097.0
2020-05-05 10:15:00,41.39,41.52,41.37,41.51,199761.0,38.3731,38.4936,38.3545,38.4843,199761.0
2020-05-05 10:20:00,41.51,41.57,41.48,41.49,198801.0,38.4843,38.54,38.4565,38.4658,198801.0
2020-05-05 10:25:00,41.49,41.59,41.48,41.59,243945.0,38.4658,38.5585,38.4565,38.5585,243945.0
2020-05-05 10:30:00,41.59,41.62,41.51,41.56,230433.0,38.5585,38.5863,38.4843,38.5307,230433.0
2020-05-05 10:35:00,41.56,41.58,41.52,41.56,123975.0,38.5307,38.5492,38.4936,38.5307,123975.0
2020-05-05 10:40:00,41.56,41.57,41.47,41.53,166194.0,38.5307,38.54,38.4472,38.5029,166194.0
2020-05-05 10:45:00,41.53,41.59,41.5,41.58,207357.0,38.5029,38.5585,38.4751,38.5492,207357.0
2020-05-05 10:50:00,41.58,41.61,41.5,41.5,130560.0,38.5492,38.577,38.4751,38.4751,130560.0
2020-05-05 10:55:00,41.5,41.55,41.49,41.49,98685.0,38.4751,38.5214,38.4658,38.4658,98685.0
2020-05-05 11:00:00,41.5,41.5,41.37,41.41,163380.0,38.4751,38.4751,38.3545,38.3916,163380.0
2020-05-05 11:05:00,41.41,41.41,41.35,41.36,139080.0,38.3916,38.3916,38.336,38.3453,139080.0
2020-05-05 11:10:00,41.37,41.46,41.37,41.43,173118.0,38.3545,38.438,38.3545,38.4102,173118.0
2020-05-05 11:15:00,41.43,41.51,41.42,41.51,230043.0,38.4102,38.4843,38.4009,38.4843,230043.0
2020-05-05 11:20:00,41.52,41.54,41.45,41.45,242160.0,38.4936,38.5121,38.4287,38.4287,242160.0
2020-05-05 11:25:00,41.45,41.45,41.31,41.33,222045.0,38.4287,38.4287,38.2989,38.3174,222045.0
2020-05-05 11:30:00,41.33,41.41,41.33,41.34,202980.0,38.3174,38.3916,38.3174,38.3267,202980.0
2020-05-05 11:35:00,41.33,41.4,41.32,41.4,117711.0,38.3174,38.3823,38.3082,38.3823,117711.0
2020-05-05 11:40:00,41.4,41.52,41.39,41.48,160362.0,38.3823,38.4936,38.3731,38.4565,160362.0
2020-05-05 11:45:00,41.48,41.49,41.41,41.41,132528.0,38.4565,38.4658,38.3916,38.3916,132528.0
2020-05-05 11:50:00,41.41,41.47,41.41,41.44,142890.0,38.3916,38.4472,38.3916,38.4194,142890.0
2020-05-05 11:55:00,41.44,41.53,41.43,41.52,123039.0,38.4194,38.5029,38.4102,38.4936,123039.0
2020-05-05 12:00:00,41.52,41.59,41.52,41.56,159177.0,38.4936,38.5585,38.4936,38.5307,159177.0
2020-05-05 12:05:00,41.56,41.62,41.56,41.61,150072.0,38.5307,38.5863,38.5307,38.577,150072.0
2020-05-05 12:10:00,41.61,41.61,41.5,41.52,157758.0,38.577,38.577,38.4751,38.4936,157758.0
2020-05-05 12:15:00,41.52,41.56,41.5,41.55,94866.0,38.4936,38.5307,38.4751,38.5214,94866.0
2020-05-05 12:20:00,41.55,41.59,41.5,41.51,119889.0,38.5214,38.5585,38.4751,38.4843,119889.0
2020-05-05 12:25:00,41.51,41.51,41.48,41.5,141516.0,38.4843,38.4843,38.4565,38.4751,141516.0
2020-05-05 12:30:00,41.51,41.51,41.43,41.46,136194.0,38.4843,38.4843,38.4102,38.438,136194.0
2020-05-05 12:35:00,41.46,41.51,41.45,41.5,97002.0,38.438,38.4843,38.4287,38.4751,97002.0
2020-05-05 12:40:00,41.51,41.51,41.46,41.48,108282.0,38.4843,38.4843,38.438,38.4565,108282.0
2020-05-05 12:45:00,41.48,41.53,41.48,41.52,84915.0,38.4565,38.5029,38.4565,38.4936,84915.0
2020-05-05 12:50:00,41.52,41.55,41.52,41.53,80457.0,38.4936,38.5214,38.4936,38.5029,80457.0
2020-05-05 12:55:00,41.53,41.55,41.49,41.5,66132.0,38.5029,38.5214,38.4658,38.4751,66132.0
2020-05-05 13:00:00,41.5,41.56,41.49,41.55,87852.0,38.4751,38.5307,38.4658,38.5214,87852.0
2020-05-05 13:05:00,41.55,41.55,41.52,41.55,123597.0,38.5214,38.5214,38.4936,38.5214,123597.0
2020-05-05 13:10:00,41.56,41.61,41.56,41.58,101397.0,38.5307,38.577,38.5307,38.5492,101397.0
2020-05-05 13:15:00,41.58,41.6,41.56,41.57,92118.0,38.5492,38.5678,38.5307,38.54,92118.0
2020-05-05 13:20:00,41.57,41.61,41.55,41.6,75126.0,38.54,38.577,38.5214,38.5678,75126.0
2020-05-05 13:25:00,41.61,41.65,41.59,41.65,142239.0,38.577,38.6141,38.5585,38.6141,142239.0
2020-05-05 13:30:00,41.65,41.67,41.64,41.66,220365.0,38.6141,38.6327,38.6048,38.6234,220365.0
2020-05-05 13:35:00,41.66,41.68,41.64,41.65,130158.0,38.6234,38.6419,38.6048,38.6141,130158.0
2020-05-05 13:40:00,41.65,41.66,41.62,41.64,53979.0,38.6141,38.6234,38.5863,38.6048,53979.0
2020-05-05 13:45:00,41.64,41.71,41.64,41.7,147762.0,38.6048,38.6697,38.6048,38.6605,147762.0
2020-05-05 13:50:00,41.7,41.7,41.65,41.66,107268.0,38.6605,38.6605,38.6141,38.6234,107268.0
2020-05-05 13:55:00,41.66,41.67,41.64,41.67,91410.0,38.6234,38.6327,38.6048,38.6327,91410.0
2020-05-05 14:00:00,41.66,41.66,41.61,41.61,90423.0,38.6234,38.6234,38.577,38.577,90423.0
2020-05-05 14:05:00,41.6,41.64,41.59,41.64,104979.0,38.5678,38.6048,38.5585,38.6048,104979.0
2020-05-05 14:10:00,41.64,41.67,41.63,41.66,110220.0,38.6048,38.6327,38.5956,38.6234,110220.0
2020-05-05 14:15:00,41.66,41.73,41.65,41.73,179583.0,38.6234,38.6883,38.6141,38.6883,179583.0
2020-05-05 14:20:00,41.73,41.74,41.72,41.74,106224.0,38.6883,38.6976,38.679,38.6976,106224.0
2020-05-05 14:25:00,41.74,41.75,41.74,41.74,141486.0,38.6976,38.7068,38.6976,38.6976,141486.0
2020-05-05 14:30:00,41.74,41.75,41.69,41.7,85005.0,38.6976,38.7068,38.6512,38.6605,85005.0
2020-05-05 14:35:00,41.7,41.7,41.64,41.65,118005.0,38.6605,38.6605,38.6048,38.6141,118005.0
2020-05-05 14:40:00,41.65,41.72,41.64,41.7,135399.0,38.6141,38.679,38.6048,38.6605,135399.0
2020-05-05 14:45:00,41.7,41.72,41.66,41.67,65529.0,38.6605,38.679,38.6234,38.6327,65529.0
2020-05-05 14:50:00,41.67,41.69,41.66,41.67,88428.0,38.6327,38.6512,38.6234,38.6327,88428.0
2020-05-05 14:55:00,41.68,41.73,41.68,41.72,106794.0,38.6419,38.6883,38.6419,38.679,106794.0
2020-05-05 15:00:00,41.72,41.72,41.68,41.69,90564.0,38.679,38.679,38.6419,38.6512,90564.0
2020-05-05 15:05:00,41.69,41.7,41.66,41.7,89010.0,38.6512,38.6605,38.6234,38.6605,89010.0
2020-05-05 15:10:00,41.7,41.73,41.69,41.72,131511.0,38.6605,38.6883,38.6512,38.679,131511.0
2020-05-05 15:15:00,41.72,41.73,41.62,41.63,249783.0,38.679,38.6883,38.5863,38.5956,249783.0
2020-05-05 15:20:00,41.63,41.66,41.61,41.66,197556.0,38.5956,38.6234,38.577,38.6234,197556.0
2020-05-05 15:25:00,41.66,41.66,41.56,41.62,230982.0,38.6234,38.6234,38.5307,38.5863,230982.0
2020-05-05 15:30:00,41.62,41.65,41.57,41.61,222630.0,38.5863,38.6141,38.54,38.577,222630.0
2020-05-05 15:35:00,41.61,41.64,41.53,41.57,241038.0,38.577,38.6048,38.5029,38.54,241038.0
2020-05-05 15:40:00,41.57,41.6,41.52,41.59,188268.0,38.54,38.5678,38.4936,38.5585,188268.0
2020-05-05 15:45:00,41.59,41.61,41.53,41.61,329358.0,38.5585,38.577,38.5029,38.577,329358.0
2020-05-05 15:50:00,41.61,41.71,41.6,41.68,438354.0,38.577,38.6697,38.5678,38.6419,438354.0
2020-05-05 15:55:00,41.67,41.67,41.58,41.58,730059.0,38.6327,38.6327,38.5492,38.5492,730059.0
2020-05-06 09:30:00,41.74,41.83,41.68,41.8,513885.0,38.6976,38.781,38.6419,38.7532,513885.0
2020-05-06 09:35:00,41.8,41.83,41.61,41.62,286095.0,38.7532,38.781,38.577,38.5863,286095.0
2020-05-06 09:40:00,41.61,41.66,41.56,41.61,200724.0,38.577,38.6234,38.5307,38.577,200724.0
2020-05-06 09:45:00,41.62,41.65,41.53,41.61,193989.0,38.5863,38.6141,38.5029,38.577,193989.0
2020-05-06 09:50:00,41.6,41.61,41.52,41.53,232806.0,38.5678,38.577,38.4936,38.5029,232806.0
2020-05-06 09:55:00,41.53,41.63,41.49,41.63,214398.0,38.5029,38.5956,38.4658,38.5956,214398.0
2020-05-06 10:00:00,41.62,41.66,41.56,41.62,164493.0,38.5863,38.6234,38.5307,38.5863,164493.0
2020-05-06 10:05:00,41.62,41.63,41.52,41.59,150327.0,38.5863,38.5956,38.4936,38.5585,150327.0
2020-05-06 10:10:00,41.59,41.61,41.52,41.52,127356.0,38.5585,38.577,38.4936,38.4936,127356.0
2020-05-06 10:15:00,41.52,41.59,41.51,41.53,140526.0,38.4936,38.5585,38.4843,38.5029,140526.0
2020-05-06 10:20:00,41.52,41.53,41.47,41.49,202233.0,38.4936,38.5029,38.4472,38.4658,202233.0
2020-05-06 10:25:00,41.48,41.51,41.42,41.47,190956.0,38.4565,38.4843,38.4009,38.4472,190956.0
2020-05-06 10:30:00,41.48,41.48,41.37,41.47,206613.0,38.4565,38.4565,38.3545,38.4472,206613.0
2020-05-06 10:35:00,41.47,41.48,41.41,41.48,143628.0,38.4472,38.4565,38.3916,38.4565,143628.0
2020-05-06 10:40:00,41.47,41.59,41.43,41.56,161202.0,38.4472,38.5585,38.4102,38.5307,161202.0
2020-05-06 10:45:00,41.57,41.69,41.56,41.68,214014.0,38.54,38.6512,38.5307,38.6419,214014.0
2020-05-06 10:50:00,41.67,41.71,41.64,41.66,150684.0,38.6327,38.6697,38.6048,38.6234,150684.0
2020-05-06 10:55:00,41.66,41.68,41.63,41.65,79458.0,38.6234,38.6419,38.5956,38.6141,79458.0
2020-05-06 11:00:00,41.65,41.69,41.6,41.63,111321.0,38.6141,38.6512,38.5678,38.5956,111321.0
2020-05-06 11:05:00,41.63,41.64,41.57,41.62,90084.0,38.5956,38.6048,38.54,38.5863,90084.0
2020-05-06 11:10:00,41.62,41.66,41.59,41.64,113880.0,38.5863,38.6234,38.5585,38.6048,113880.0
2020-05-06 11:15:00,41.64,41.66,41.59,41.62,131247.0,38.6048,38.6234,38.5585,38.5863,131247.0
2020-05-06 11:20:00,41.61,41.64,41.55,41.59,125778.0,38.577,38.6048,38.5214,38.5585,125778.0
2020-05-06 11:25:00,41.58,41.59,41.51,41.57,113406.0,38.5492,38.5585,38.4843,38.54,113406.0
2020-05-06 11:30:00,41.57,41.65,41.56,41.6,77334.0,38.54,38.6141,38.5307,38.5678,77334.0
2020-05-06 11:35:00,41.61,41.66,41.6,41.62,100809.0,38.577,38.6234,38.5678,38.5863,100809.0
2020-05-06 11:40:00,41.62,41.63,41.56,41.56,95391.0,38.5863,38.5956,38.5307,38.5307,95391.0
2020-05-06 11:45:00,41.56,41.59,41.54,41.54,87666.0,38.5307,38.5585,38.5121,38.5121,87666.0
2020-05-06 11:50:00,41.54,41.54,41.48,41.5,127947.0,38.5121,38.5121,38.4565,38.4751,127947.0
2020-05-06 11:55:00,41.51,41.51,41.46,41.49,120975.0,38.4843,38.4843,38.438,38.4658,120975.0
2020-05-06 12:00:00,41.49,41.51,41.45,41.5,100503.0,38.4658,38.4843,38.4287,38.4751,100503.0
2020-05-06 12:05:00,41.51,41.52,41.44,41.47,83961.0,38.4843,38.4936,38.4194,38.4472,83961.0
2020-05-06 12:10:00,41.48,41.5,41.43,41.5,80586.0,38.4565,38.4751,38.4102,38.4751,80586.0
2020-05-06 12:15:00,41.5,41.53,41.49,41.52,87516.0,38.4751,38.5029,38.4658,38.4936,87516.0
2020-05-06 12:20:00,41.52,41.52,41.47,41.51,74997.0,38.4936,38.4936,38.4472,38.4843,74997.0
2020-05-06 12:25:00,41.51,41.53,41.47,41.49,111687.0,38.4843,38.5029,38.4472,38.4658,111687.0
2020-05-06 12:30:00,41.5,41.5,41.42,41.44,159252.0,38.4751,38.4751,38.4009,38.4194,159252.0
2020-05-06 12:35:00,41.44,41.49,41.42,41.44,265554.0,38.4194,38.4658,38.4009,38.4194,265554.0
2020-05-06 12:40:00,41.43,41.47,41.41,41.42,101616.0,38.4102,38.4472,38.3916,38.4009,101616.0
2020-05-06 12:45:00,41.42,41.45,41.38,41.38,113331.0,38.4009,38.4287,38.3638,38.3638,113331.0
2020-05-06 12:50:00,41.38,41.43,41.38,41.4,100872.0,38.3638,38.4102,38.3638,38.3823,100872.0
2020-05-06 12:55:00,41.39,41.45,41.39,41.41,115167.0,38.3731,38.4287,38.3731,38.3916,115167.0
2020-05-06 13:00:00,41.42,41.44,41.35,41.39,124014.0,38.4009,38.4194,38.336,38.3731,124014.0
2020-05-06 13:05:00,41.39,41.39,41.31,41.33,127077.0,38.3731,38.3731,38.2989,38.3174,127077.0
2020-05-06 13:10:00,41.33,41.4,41.29,41.4,121665.0,38.3174,38.3823,38.2804,38.3823,121665.0
2020-05-06 13:15:00,41.4,41.42,41.4,41.42,76389.0,38.3823,38.4009,38.3823,38.4009,76389.0
2020-05-06 13:20:00,41.42,41.47,41.39,41.39,110814.0,38.4009,38.4472,38.3731,38.3731,110814.0
2020-05-06 13:25:00,41.39,41.42,41.37,41.41,63567.0,38.3731,38.4009,38.3545,38.3916,63567.0
2020-05-06 13:30:00,41.39,41.43,41.39,41.41,58278.0,38.3731,38.4102,38.3731,38.3916,58278.0
2020-05-06 13:35:00,41.42,41.42,41.36,41.39,68775.0,38.4009,38.4009,38.3453,38.3731,68775.0
2020-05-06 13:40:00,41.4,41.41,41.38,41.41,50352.0,38.3823,38.3916,38.3638,38.3916,50352.0
2020-05-06 13:45:00,41.41,41.44,41.38,41.39,63870.0,38.3916,38.4194,38.3638,38.3731,63870.0
2020-05-06 13:50:00,41.4,41.43,41.38,41.43,78159.0,38.3823,38.4102,38.3638,38.4102,78159.0
2020-05-06 13:55:00,41.43,41.43,41.36,41.36,93819.0,38.4102,38.4102,38.3453,38.3453,93819.0
2020-05-06 14:00:00,41.36,41.36,41.31,41.31,130455.0,38.3453,38.3453,38.2989,38.2989,130455.0
2020-05-06 14:05:00,41.31,41.33,41.29,41.29,108273.0,38.2989,38.3174,38.2804,38.2804,108273.0
2020-05-06 14:10:00,41.29,41.31,41.27,41.3,106656.0,38.2804,38.2989,38.2618,38.2896,106656.0
2020-05-06 14:15:00,41.3,41.36,41.3,41.36,76722.0,38.2896,38.3453,38.2896,38.3453,76722.0
2020-05-06 14:20:00,41.36,41.41,41.36,41.4,75672.0,38.3453,38.3916,38.3453,38.3823,75672.0
2020-05-06 14:25:00,41.4,41.4,41.33,41.33,72537.0,38.3823,38.3823,38.3174,38.3174,72537.0
2020-05-06 14:30:00,41.33,41.4,41.31,41.39,86628.0,38.3174,38.3823,38.2989,38.3731,86628.0
2020-05-06 14:35:00,41.39,41.42,41.37,41.39,111129.0,38.3731,38.4009,38.3545,38.3731,111129.0
2020-05-06 14:40:00,41.4,41.41,41.36,41.37,69654.0,38.3823,38.3916,38.3453,38.3545,69654.0
2020-05-06 14:45:00,41.38,41.41,41.37,41.39,90756.0,38.3638,38.3916,38.3545,38.3731,90756.0
2020-05-06 14:50:00,41.39,41.39,41.36,41.37,86571.0,38.3731,38.3731,38.3453,38.3545,86571.0
2020-05-06 14:55:00,41.37,41.38,41.32,41.32,89238.0,38.3545,38.3638,38.3082,38.3082,89238.0
2020-05-06 15:00:00,41.32,41.35,41.28,41.31,131559.0,38.3082,38.336,38.2711,38.2989,131559.0
2020-05-06 15:05:00,41.31,41.39,41.31,41.38,103716.0,38.2989,38.3731,38.2989,38.3638,103716.0
2020-05-06 15:10:00,41.37,41.37,41.31,41.34,87519.0,38.3545,38.3545,38.2989,38.3267,87519.0
2020-05-06 15:15:00,41.33,41.36,41.31,41.34,139527.0,38.3174,38.3453,38.2989,38.3267,139527.0
2020-05-06 15:20:00,41.35,41.4,41.35,41.38,121506.0,38.336,38.3823,38.336,38.3638,121506.0
2020-05-06 15:25:00,41.38,41.39,41.32,41.32,101715.0,38.3638,38.3731,38.3082,38.3082,101715.0
2020-05-06 15:30:00,41.32,41.32,41.25,41.27,158619.0,38.3082,38.3082,38.2433,38.2618,158619.0
2020-05-06 15:35:00,41.27,41.28,41.21,41.23,185310.0,38.2618,38.2711,38.2062,38.2247,185310.0
2020-05-06 15:40:00,41.23,41.24,41.14,41.2,275256.0,38.2247,38.234,38.1413,38.1969,275256.0
2020-05-06 15:45:00,41.19,41.19,41.07,41.07,264387.0,38.1876,38.1876,38.0764,38.0764,264387.0
2020-05-06 15:50:00,41.06,41.19,40.95,41.14,644535.0,38.0671,38.1876,37.9651,38.1413,644535.0
2020-05-06 15:55:00,41.14,41.17,41.11,41.12,879819.0,38.1413,38.1691,38.1135,38.1228,879819.0
2020-05-07 09:30:00,41.15,41.26,41.1,41.19,613452.0,38.3196,38.422,38.273,38.3568,613452.0
2020-05-07 09:35:00,41.2,41.26,41.12,41.23,291639.0,38.3661,38.422,38.2916,38.3941,291639.0
2020-05-07 09:40:00,41.23,41.32,41.11,41.15,356676.0,38.3941,38.4779,38.2823,38.3196,356676.0
2020-05-07 09:45:00,41.16,41.23,41.06,41.11,219108.0,38.3289,38.3941,38.2358,38.2823,219108.0
2020-05-07 09:50:00,41.12,41.2,41.07,41.15,207321.0,38.2916,38.3661,38.2451,38.3196,207321.0
2020-05-07 09:55:00,41.15,41.21,41.13,41.16,154653.0,38.3196,38.3755,38.301,38.3289,154653.0
2020-05-07 10:00:00,41.16,41.19,41.0,41.06,187791.0,38.3289,38.3568,38.1799,38.2358,187791.0
2020-05-07 10:05:00,41.06,41.16,41.03,41.08,212106.0,38.2358,38.3289,38.2078,38.2544,212106.0
2020-05-07 10:10:00,41.08,41.13,41.03,41.06,170055.0,38.2544,38.301,38.2078,38.2358,170055.0
2020-05-07 10:15:00,41.06,41.11,40.99,40.99,195099.0,38.2358,38.2823,38.1706,38.1706,195099.0
2020-05-07 10:20:00,40.99,41.03,40.94,40.97,133653.0,38.1706,38.2078,38.124,38.152,133653.0
2020-05-07 10:25:00,40.97,41.04,40.95,41.03,122613.0,38.152,38.2171,38.1333,38.2078,122613.0
2020-05-07 10:30:00,41.03,41.03,40.93,40.93,125409.0,38.2078,38.2078,38.1147,38.1147,125409.0
2020-05-07 10:35:00,40.93,40.95,40.89,40.95,117699.0,38.1147,38.1333,38.0775,38.1333,117699.0
2020-05-07 10:40:00,40.94,40.98,40.91,40.93,210120.0,38.124,38.1613,38.0961,38.1147,210120.0
2020-05-07 10:45:00,40.93,40.97,40.91,40.92,228900.0,38.1147,38.152,38.0961,38.1054,228900.0
2020-05-07 10:50:00,40.92,40.94,40.82,40.83,165492.0,38.1054,38.124,38.0123,38.0216,165492.0
2020-05-07 10:55:00,40.83,40.95,40.81,40.93,143853.0,38.0216,38.1333,38.003,38.1147,143853.0
2020-05-07 11:00:00,40.93,40.98,40.9,40.98,168894.0,38.1147,38.1613,38.0868,38.1613,168894.0
2020-05-07 11:05:00,40.98,41.02,40.97,40.97,138423.0,38.1613,38.1985,38.152,38.152,138423.0
2020-05-07 11:10:00,40.97,41.08,40.97,41.08,132069.0,38.152,38.2544,38.152,38.2544,132069.0
2020-05-07 11:15:00,41.08,41.16,41.08,41.15,128544.0,38.2544,38.3289,38.2544,38.3196,128544.0
2020-05-07 11:20:00,41.15,41.2,41.13,41.18,121470.0,38.3196,38.3661,38.301,38.3475,121470.0
2020-05-07 11:25:00,41.18,41.21,41.17,41.18,144294.0,38.3475,38.3755,38.3382,38.3475,144294.0
2020-05-07 11:30:00,41.18,41.24,41.15,41.23,166050.0,38.3475,38.4034,38.3196,38.3941,166050.0
2020-05-07 11:35:00,41.23,41.27,41.17,41.17,204507.0,38.3941,38.4313,38.3382,38.3382,204507.0
2020-05-07 11:40:00,41.18,41.27,41.15,41.26,104454.0,38.3475,38.4313,38.3196,38.422,104454.0
2020-05-07 11:45:00,41.26,41.31,41.21,41.24,96435.0,38.422,38.4686,38.3755,38.4034,96435.0
2020-05-07 11:50:00,41.24,41.24,41.18,41.21,64929.0,38.4034,38.4034,38.3475,38.3755,64929.0
2020-05-07 11:55:00,41.21,41.26,41.2,41.26,114075.0,38.3755,38.422,38.3661,38.422,114075.0
2020-05-07 12:00:00,41.27,41.33,41.27,41.29,128523.0,38.4313,38.4872,38.4313,38.45,128523.0
2020-05-07 12:05:00,41.28,41.3,41.24,41.3,91686.0,38.4406,38.4593,38.4034,38.4593,91686.0
2020-05-07 12:10:00,41.3,41.31,41.15,41.16,204336.0,38.4593,38.4686,38.3196,38.3289,204336.0
2020-05-07 12:15:00,41.17,41.25,41.15,41.23,125229.0,38.3382,38.4127,38.3196,38.3941,125229.0
2020-05-07 12:20:00,41.23,41.26,41.21,41.25,86703.0,38.3941,38.422,38.3755,38.4127,86703.0
2020-05-07 12:25:00,41.25,41.29,41.24,41.26,79038.0,38.4127,38.45,38.4034,38.422,79038.0
2020-05-07 12:30:00,41.26,41.26,41.2,41.21,77157.0,38.422,38.422,38.3661,38.3755,77157.0
2020-05-07 12:35:00,41.21,41.23,41.18,41.23,92391.0,38.3755,38.3941,38.3475,38.3941,92391.0
2020-05-07 12:40:00,41.23,41.24,41.2,41.21,112056.0,38.3941,38.4034,38.3661,38.3755,112056.0
2020-05-07 12:45:00,41.21,41.26,41.21,41.24,179397.0,38.3755,38.422,38.3755,38.4034,179397.0
2020-05-07 12:50:00,41.23,41.25,41.17,41.18,154257.0,38.3941,38.4127,38.3382,38.3475,154257.0
2020-05-07 12:55:00,41.18,41.19,41.13,41.16,137343.0,38.3475,38.3568,38.301,38.3289,137343.0
2020-05-07 13:00:00,41.15,41.2,41.13,41.14,108402.0,38.3196,38.3661,38.301,38.3103,108402.0
2020-05-07 13:05:00,41.14,41.14,41.08,41.11,143334.0,38.3103,38.3103,38.2544,38.2823,143334.0
2020-05-07 13:10:00,41.11,41.11,41.03,41.03,116664.0,38.2823,38.2823,38.2078,38.2078,116664.0
2020-05-07 13:15:00,41.03,41.03,40.98,40.98,127836.0,38.2078,38.2078,38.1613,38.1613,127836.0
2020-05-07 13:20:00,40.98,41.02,40.96,40.96,119367.0,38.1613,38.1985,38.1426,38.1426,119367.0
2020-05-07 13:25:00,40.96,40.99,40.94,40.97,151254.0,38.1426,38.1706,38.124,38.152,151254.0
2020-05-07 13:30:00,40.97,41.01,40.97,40.97,79980.0,38.152,38.1892,38.152,38.152,79980.0
2020-05-07 13:35:00,40.97,40.99,40.95,40.95,111015.0,38.152,38.1706,38.1333,38.1333,111015.0
2020-05-07 13:40:00,40.96,41.01,40.95,41.01,154653.0,38.1426,38.1892,38.1333,38.1892,154653.0
2020-05-07 13:45:00,41.01,41.02,40.96,40.97,157995.0,38.1892,38.1985,38.1426,38.152,157995.0
2020-05-07 13:50:00,40.98,40.99,40.93,40.95,164619.0,38.1613,38.1706,38.1147,38.1333,164619.0
2020-05-07 13:55:00,40.95,40.96,40.92,40.95,137808.0,38.1333,38.1426,38.1054,38.1333,137808.0
2020-05-07 14:00:00,40.94,40.95,40.89,40.91,220914.0,38.124,38.1333,38.0775,38.0961,220914.0
2020-05-07 14:05:00,40.9,40.92,40.84,40.85,92322.0,38.0868,38.1054,38.0309,38.0402,92322.0
2020-05-07 14:10:00,40.85,40.91,40.85,40.91,120021.0,38.0402,38.0961,38.0402,38.0961,120021.0
2020-05-07 14:15:00,40.91,40.91,40.85,40.85,168387.0,38.0961,38.0961,38.0402,38.0402,168387.0
2020-05-07 14:20:00,40.84,40.87,40.82,40.84,203121.0,38.0309,38.0588,38.0123,38.0309,203121.0
2020-05-07 14:25:00,40.84,40.87,40.83,40.86,104436.0,38.0309,38.0588,38.0216,38.0495,104436.0
2020-05-07 14:30:00,40.86,40.89,40.85,40.85,117417.0,38.0495,38.0775,38.0402,38.0402,117417.0
2020-05-07 14:35:00,40.85,40.93,40.85,40.93,145620.0,38.0402,38.1147,38.0402,38.1147,145620.0
2020-05-07 14:40:00,40.93,40.94,40.88,40.89,129048.0,38.1147,38.124,38.0682,38.0775,129048.0
2020-05-07 14:45:00,40.89,40.91,40.87,40.91,89151.0,38.0775,38.0961,38.0588,38.0961,89151.0
2020-05-07 14:50:00,40.91,40.95,40.89,40.95,158004.0,38.0961,38.1333,38.0775,38.1333,158004.0
2020-05-07 14:55:00,40.95,40.97,40.91,40.94,90906.0,38.1333,38.152,38.0961,38.124,90906.0
2020-05-07 15:00:00,40.93,40.94,40.85,40.88,144681.0,38.1147,38.124,38.0402,38.0682,144681.0
2020-05-07 15:05:00,40.88,40.94,40.88,40.93,269283.0,38.0682,38.124,38.0682,38.1147,269283.0
2020-05-07 15:10:00,40.93,40.94,40.87,40.88,101277.0,38.1147,38.124,38.0588,38.0682,101277.0
2020-05-07 15:15:00,40.88,40.88,40.8,40.83,174255.0,38.0682,38.0682,37.9937,38.0216,174255.0
2020-05-07 15:20:00,40.82,40.83,40.78,40.8,152373.0,38.0123,38.0216,37.975,37.9937,152373.0
2020-05-07 15:25:00,40.81,40.83,40.78,40.79,110991.0,38.003,38.0216,37.975,37.9843,110991.0
2020-05-07 15:30:00,40.79,40.8,40.71,40.78,182280.0,37.9843,37.9937,37.9098,37.975,182280.0
2020-05-07 15:35:00,40.78,40.81,40.72,40.73,215460.0,37.975,38.003,37.9192,37.9285,215460.0
2020-05-07 15:40:00,40.74,40.8,40.73,40.78,184365.0,37.9378,37.9937,37.9285,37.975,184365.0
2020-05-07 15:45:00,40.79,40.81,40.68,40.68,565410.0,37.9843,38.003,37.8819,37.8819,565410.0
2020-05-07 15:50:00,40.67,40.68,40.54,40.59,1026597.0,37.8726,37.8819,37.7515,37.7981,1026597.0
2020-05-07 15:55:00,40.59,40.63,40.5,40.63,1457964.0,37.7981,37.8353,37.7143,37.8353,1457964.0
2020-05-08 09:30:00,40.89,40.92,40.77,40.8,622188.0,38.0775,38.1054,37.9657,37.9937,622188.0
2020-05-08 09:35:00,40.79,40.87,40.75,40.79,356580.0,37.9843,38.0588,37.9471,37.9843,356580.0
2020-05-08 09:40:00,40.79,40.93,40.78,40.87,336300.0,37.9843,38.1147,37.975,38.0588,336300.0
2020-05-08 09:45:00,40.87,40.91,40.84,40.9,278670.0,38.0588,38.0961,38.0309,38.0868,278670.0
2020-05-08 09:50:00,40.9,40.92,40.86,40.89,292968.0,38.0868,38.1054,38.0495,38.0775,292968.0
2020-05-08 09:55:00,40.88,40.89,40.74,40.75,264765.0,38.0682,38.0775,37.9378,37.9471,264765.0
2020-05-08 10:00:00,40.75,40.79,40.72,40.72,287598.0,37.9471,37.9843,37.9192,37.9192,287598.0
2020-05-08 10:05:00,40.73,40.74,40.63,40.69,276381.0,37.9285,37.9378,37.8353,37.8912,276381.0
2020-05-08 10:10:00,40.69,40.7,40.62,40.64,241092.0,37.8912,37.9005,37.826,37.8447,241092.0
2020-05-08 10:15:00,40.65,40.68,40.6,40.65,234546.0,37.854,37.8819,37.8074,37.854,234546.0
2020-05-08 10:20:00,40.65,40.68,40.61,40.66,297471.0,37.854,37.8819,37.8167,37.8633,297471.0
2020-05-08 10:25:00,40.66,40.78,40.66,40.77,281421.0,37.8633,37.975,37.8633,37.9657,281421.0
2020-05-08 10:30:00,40.76,40.77,40.65,40.7,230733.0,37.9564,37.9657,37.854,37.9005,230733.0
2020-05-08 10:35:00,40.7,40.73,40.68,40.68,117951.0,37.9005,37.9285,37.8819,37.8819,117951.0
2020-05-08 10:40:00,40.68,40.69,40.63,40.63,178494.0,37.8819,37.8912,37.8353,37.8353,178494.0
2020-05-08 10:45:00,40.64,40.66,40.62,40.64,112950.0,37.8447,37.8633,37.826,37.8447,112950.0
2020-05-08 10:50:00,40.64,40.66,40.59,40.61,218538.0,37.8447,37.8633,37.7981,37.8167,218538.0
2020-05-08 10:55:00,40.62,40.65,40.54,40.55,273447.0,37.826,37.854,37.7515,37.7608,273447.0
2020-05-08 11:00:00,40.55,40.63,40.54,40.61,284811.0,37.7608,37.8353,37.7515,37.8167,284811.0
2020-05-08 11:05:00,40.61,40.66,40.6,40.62,178188.0,37.8167,37.8633,37.8074,37.826,178188.0
2020-05-08 11:10:00,40.62,40.64,40.6,40.61,227214.0,37.826,37.8447,37.8074,37.8167,227214.0
2020-05-08 11:15:00,40.61,40.64,40.61,40.61,157884.0,37.8167,37.8447,37.8167,37.8167,157884.0
2020-05-08 11:20:00,40.61,40.64,40.57,40.64,490176.0,37.8167,37.8447,37.7795,37.8447,490176.0
2020-05-08 11:25:00,40.64,40.67,40.62,40.64,440808.0,37.8447,37.8726,37.826,37.8447,440808.0
2020-05-08 11:30:00,40.64,40.74,40.63,40.73,358239.0,37.8447,37.9378,37.8353,37.9285,358239.0
2020-05-08 11:35:00,40.74,40.74,40.7,40.71,219486.0,37.9378,37.9378,37.9005,37.9098,219486.0
2020-05-08 11:40:00,40.71,40.76,40.7,40.75,191643.0,37.9098,37.9564,37.9005,37.9471,191643.0
2020-05-08 11:45:00,40.75,40.79,40.74,40.74,173049.0,37.9471,37.9843,37.9378,37.9378,173049.0
2020-05-08 11:50:00,40.74,40.79,40.73,40.74,168510.0,37.9378,37.9843,37.9285,37.9378,168510.0
2020-05-08 11:55:00,40.74,40.78,40.74,40.77,203079.0,37.9378,37.975,37.9378,37.9657,203079.0
2020-05-08 12:00:00,40.76,40.84,40.76,40.83,170199.0,37.9564,38.0309,37.9564,38.0216,170199.0
2020-05-08 12:05:00,40.83,40.88,40.82,40.86,166944.0,38.0216,38.0682,38.0123,38.0495,166944.0
2020-05-08 12:10:00,40.86,40.87,40.81,40.82,173151.0,38.0495,38.0588,38.003,38.0123,173151.0
2020-05-08 12:15:00,40.83,40.9,40.82,40.89,189060.0,38.0216,38.0868,38.0123,38.0775,189060.0
2020-05-08 12:20:00,40.88,40.93,40.86,40.91,249099.0,38.0682,38.1147,38.0495,38.0961,249099.0
2020-05-08 12:25:00,40.91,40.92,40.88,40.89,217464.0,38.0961,38.1054,38.0682,38.0775,217464.0
2020-05-08 12:30:00,40.89,40.9,40.82,40.84,145410.0,38.0775,38.0868,38.0123,38.0309,145410.0
2020-05-08 12:35:00,40.84,40.85,40.8,40.81,78804.0,38.0309,38.0402,37.9937,38.003,78804.0
2020-05-08 12:40:00,40.81,40.82,40.78,40.79,65226.0,38.003,38.0123,37.975,37.9843,65226.0
2020-05-08 12:45:00,40.79,40.83,40.77,40.83,95955.0,37.9843,38.0216,37.9657,38.0216,95955.0
2020-05-08 12:50:00,40.83,40.83,40.75,40.77,125040.0,38.0216,38.0216,37.9471,37.9657,125040.0
2020-05-08 12:55:00,40.77,40.81,40.76,40.8,128430.0,37.9657,38.003,37.9564,37.9937,128430.0
2020-05-08 13:00:00,40.8,40.82,40.78,40.81,96024.0,37.9937,38.0123,37.975,38.003,96024.0
2020-05-08 13:05:00,40.81,40.81,40.73,40.73,117129.0,38.003,38.003,37.9285,37.9285,117129.0
2020-05-08 13:10:00,40.73,40.75,40.7,40.72,103818.0,37.9285,37.9471,37.9005,37.9192,103818.0
2020-05-08 13:15:00,40.73,40.74,40.67,40.69,90441.0,37.9285,37.9378,37.8726,37.8912,90441.0
2020-05-08 13:20:00,40.7,40.72,40.67,40.67,89373.0,37.9005,37.9192,37.8726,37.8726,89373.0
2020-05-08 13:25:00,40.68,40.72,40.67,40.72,82383.0,37.8819,37.9192,37.8726,37.9192,82383.0
2020-05-08 13:30:00,40.72,40.74,40.7,40.73,108759.0,37.9192,37.9378,37.9005,37.9285,108759.0
2020-05-08 13:35:00,40.73,40.76,40.71,40.76,95151.0,37.9285,37.9564,37.9098,37.9564,95151.0
2020-05-08 13:40:00,40.76,40.76,40.71,40.74,93654.0,37.9564,37.9564,37.9098,37.9378,93654.0
2020-05-08 13:45:00,40.74,40.75,40.71,40.74,204792.0,37.9378,37.9471,37.9098,37.9378,204792.0
2020-05-08 13:50:00,40.74,40.78,40.73,40.78,119517.0,37.9378,37.975,37.9285,37.975,119517.0
2020-05-08 13:55:00,40.78,40.78,40.71,40.72,105042.0,37.975,37.975,37.9098,37.9192,105042.0
2020-05-08 14:00:00,40.72,40.73,40.71,40.72,75369.0,37.9192,37.9285,37.9098,37.9192,75369.0
2020-05-08 14:05:00,40.72,40.77,40.72,40.74,109968.0,37.9192,37.9657,37.9192,37.9378,109968.0
2020-05-08 14:10:00,40.74,40.77,40.74,40.75,152013.0,37.9378,37.9657,37.9378,37.9471,152013.0
2020-05-08 14:15:00,40.75,40.77,40.73,40.76,125784.0,37.9471,37.9657,37.9285,37.9564,125784.0
2020-05-08 14:20:00,40.77,40.84,40.76,40.8,190680.0,37.9657,38.0309,37.9564,37.9937,190680.0
2020-05-08 14:25:00,40.8,40.82,40.78,40.79,106545.0,37.9937,38.0123,37.975,37.9843,106545.0
2020-05-08 14:30:00,40.8,40.82,40.8,40.8,83244.0,37.9937,38.0123,37.9937,37.9937,83244.0
2020-05-08 14:35:00,40.8,40.8,40.78,40.78,96510.0,37.9937,37.9937,37.975,37.975,96510.0
2020-05-08 14:40:00,40.78,40.79,40.77,40.77,61032.0,37.975,37.9843,37.9657,37.9657,61032.0
2020-05-08 14:45:00,40.77,40.83,40.77,40.83,63747.0,37.9657,38.0216,37.9657,38.0216,63747.0
2020-05-08 14:50:00,40.83,40.83,40.81,40.81,56097.0,38.0216,38.0216,38.003,38.003,56097.0
2020-05-08 14:55:00,40.81,40.83,40.81,40.83,90618.0,38.003,38.0216,38.003,38.0216,90618.0
2020-05-08 15:00:00,40.82,40.88,40.82,40.87,170064.0,38.0123,38.0682,38.0123,38.0588,170064.0
2020-05-08 15:05:00,40.87,40.87,40.81,40.84,145398.0,38.0588,38.0588,38.003,38.0309,145398.0
2020-05-08 15:10:00,40.84,40.85,40.78,40.8,95634.0,38.0309,38.0402,37.975,37.9937,95634.0
2020-05-08 15:15:00,40.8,40.82,40.77,40.81,146694.0,37.9937,38.0123,37.9657,38.003,146694.0
2020-05-08 15:20:00,40.81,40.82,40.79,40.81,149664.0,38.003,38.0123,37.9843,38.003,149664.0
2020-05-08 15:25:00,40.81,40.82,40.76,40.78,237669.0,38.003,38.0123,37.9564,37.975,237669.0
2020-05-08 15:30:00,40.78,40.86,40.77,40.83,237480.0,37.975,38.0495,37.9657,38.0216,237480.0
2020-05-08 15:35:00,40.83,40.86,40.81,40.84,186720.0,38.0216,38.0495,38.003,38.0309,186720.0
2020-05-08 15:40:00,40.84,40.9,40.83,40.88,204960.0,38.0309,38.0868,38.0216,38.0682,204960.0
2020-05-08 15:45:00,40.88,40.91,40.84,40.91,313767.0,38.0682,38.0961,38.0309,38.0961,313767.0
2020-05-08 15:50:00,40.91,40.98,40.9,40.98,347619.0,38.0961,38.1613,38.0868,38.1613,347619.0
2020-05-08 15:55:00,40.98,41.0,40.93,41.0,753444.0,38.1613,38.1799,38.1147,38.1799,753444.0
2020-05-11 09:30:00,41.01,41.15,41.0,41.14,621693.0,38.1892,38.3196,38.1799,38.3103,621693.0
2020-05-11 09:35:00,41.14,41.27,41.14,41.27,424656.0,38.3103,38.4313,38.3103,38.4313,424656.0
2020-05-11 09:40:00,41.27,41.31,41.25,41.27,376143.0,38.4313,38.4686,38.4127,38.4313,376143.0
2020-05-11 09:45:00,41.27,41.37,41.25,41.36,641310.0,38.4313,38.5244,38.4127,38.5151,641310.0
2020-05-11 09:50:00,41.36,41.44,41.32,41.41,390264.0,38.5151,38.5896,38.4779,38.5617,390264.0
2020-05-11 09:55:00,41.41,41.42,41.29,41.31,331881.0,38.5617,38.571,38.45,38.4686,331881.0
2020-05-11 10:00:00,41.3,41.31,41.12,41.14,467259.0,38.4593,38.4686,38.2916,38.3103,467259.0
2020-05-11 10:05:00,41.14,41.29,41.09,41.28,506316.0,38.3103,38.45,38.2637,38.4406,506316.0
2020-05-11 10:10:00,41.28,41.3,41.25,41.26,122664.0,38.4406,38.4593,38.4127,38.422,122664.0
2020-05-11 10:15:00,41.25,41.26,41.19,41.23,150759.0,38.4127,38.422,38.3568,38.3941,150759.0
2020-05-11 10:20:00,41.23,41.24,41.18,41.2,153810.0,38.3941,38.4034,38.3475,38.3661,153810.0
2020-05-11 10:25:00,41.19,41.22,41.11,41.16,200238.0,38.3568,38.3848,38.2823,38.3289,200238.0
2020-05-11 10:30:00,41.15,41.2,41.13,41.18,199926.0,38.3196,38.3661,38.301,38.3475,199926.0
2020-05-11 10:35:00,41.18,41.21,41.11,41.16,144183.0,38.3475,38.3755,38.2823,38.3289,144183.0
2020-05-11 10:40:00,41.15,41.18,41.14,41.15,121908.0,38.3196,38.3475,38.3103,38.3196,121908.0
2020-05-11 10:45:00,41.13,41.25,41.13,41.24,178083.0,38.301,38.4127,38.301,38.4034,178083.0
2020-05-11 10:50:00,41.24,41.24,41.12,41.14,170820.0,38.4034,38.4034,38.2916,38.3103,170820.0
2020-05-11 10:55:00,41.14,41.15,41.02,41.05,369507.0,38.3103,38.3196,38.1985,38.2265,369507.0
2020-05-11 11:00:00,41.04,41.15,41.04,41.13,266967.0,38.2171,38.3196,38.2171,38.301,266967.0
2020-05-11 11:05:00,41.14,41.16,41.1,41.14,110025.0,38.3103,38.3289,38.273,38.3103,110025.0
2020-05-11 11:10:00,41.14,41.17,41.12,41.14,104637.0,38.3103,38.3382,38.2916,38.3103,104637.0
2020-05-11 11:15:00,41.14,41.17,41.13,41.16,89502.0,38.3103,38.3382,38.301,38.3289,89502.0
2020-05-11 11:20:00,41.17,41.24,41.16,41.22,108480.0,38.3382,38.4034,38.3289,38.3848,108480.0
2020-05-11 11:25:00,41.22,41.24,41.19,41.23,84222.0,38.3848,38.4034,38.3568,38.3941,84222.0
2020-05-11 11:30:00,41.23,41.27,41.22,41.26,120708.0,38.3941,38.4313,38.3848,38.422,120708.0
2020-05-11 11:35:00,41.26,41.29,41.21,41.23,106407.0,38.422,38.45,38.3755,38.3941,106407.0
2020-05-11 11:40:00,41.22,41.22,41.17,41.19,87945.0,38.3848,38.3848,38.3382,38.3568,87945.0
2020-05-11 11:45:00,41.19,41.23,41.16,41.19,102963.0,38.3568,38.3941,38.3289,38.3568,102963.0
2020-05-11 11:50:00,41.19,41.2,41.13,41.14,71925.0,38.3568,38.3661,38.301,38.3103,71925.0
2020-05-11 11:55:00,41.14,41.17,41.11,41.16,97692.0,38.3103,38.3382,38.2823,38.3289,97692.0
2020-05-11 12:00:00,41.16,41.18,41.12,41.17,72240.0,38.3289,38.3475,38.2916,38.3382,72240.0
2020-05-11 12:05:00,41.17,41.18,41.15,41.16,52494.0,38.3382,38.3475,38.3196,38.3289,52494.0
2020-05-11 12:10:00,41.16,41.17,41.15,41.15,76101.0,38.3289,38.3382,38.3196,38.3196,76101.0
2020-05-11 12:15:00,41.15,41.16,41.11,41.11,95757.0,38.3196,38.3289,38.2823,38.2823,95757.0
2020-05-11 12:20:00,41.11,41.17,41.11,41.15,130146.0,38.2823,38.3382,38.2823,38.3196,130146.0
2020-05-11 12:25:00,41.16,41.2,41.15,41.16,86004.0,38.3289,38.3661,38.3196,38.3289,86004.0
2020-05-11 12:30:00,41.16,41.22,41.15,41.22,112917.0,38.3289,38.3848,38.3196,38.3848,112917.0
2020-05-11 12:35:00,41.22,41.24,41.2,41.21,192981.0,38.3848,38.4034,38.3661,38.3755,192981.0
2020-05-11 12:40:00,41.21,41.21,41.18,41.19,107856.0,38.3755,38.3755,38.3475,38.3568,107856.0
2020-05-11 12:45:00,41.19,41.23,41.19,41.23,171369.0,38.3568,38.3941,38.3568,38.3941,171369.0
2020-05-11 12:50:00,41.23,41.28,41.22,41.27,135498.0,38.3941,38.4406,38.3848,38.4313,135498.0
2020-05-11 12:55:00,41.27,41.28,41.25,41.26,79221.0,38.4313,38.4406,38.4127,38.422,79221.0
2020-05-11 13:00:00,41.27,41.27,41.22,41.23,88509.0,38.4313,38.4313,38.3848,38.3941,88509.0
2020-05-11 13:05:00,41.23,41.27,41.22,41.27,158583.0,38.3941,38.4313,38.3848,38.4313,158583.0
2020-05-11 13:10:00,41.26,41.32,41.24,41.29,107262.0,38.422,38.4779,38.4034,38.45,107262.0
2020-05-11 13:15:00,41.28,41.31,41.26,41.31,121950.0,38.4406,38.4686,38.422,38.4686,121950.0
2020-05-11 13:20:00,41.31,41.32,41.28,41.31,94119.0,38.4686,38.4779,38.4406,38.4686,94119.0
2020-05-11 13:25:00,41.31,41.32,41.29,41.3,130497.0,38.4686,38.4779,38.45,38.4593,130497.0
2020-05-11 13:30:00,41.3,41.36,41.3,41.35,174309.0,38.4593,38.5151,38.4593,38.5058,174309.0
2020-05-11 13:35:00,41.36,41.39,41.34,41.38,149730.0,38.5151,38.5431,38.4965,38.5338,149730.0
2020-05-11 13:40:00,41.37,41.39,41.35,41.38,166623.0,38.5244,38.5431,38.5058,38.5338,166623.0
2020-05-11 13:45:00,41.37,41.39,41.3,41.3,146736.0,38.5244,38.5431,38.4593,38.4593,146736.0
2020-05-11 13:50:00,41.3,41.32,41.26,41.31,82578.0,38.4593,38.4779,38.422,38.4686,82578.0
2020-05-11 13:55:00,41.31,41.31,41.27,41.28,56109.0,38.4686,38.4686,38.4313,38.4406,56109.0
2020-05-11 14:00:00,41.29,41.31,41.25,41.25,95628.0,38.45,38.4686,38.4127,38.4127,95628.0
2020-05-11 14:05:00,41.25,41.3,41.23,41.29,78936.0,38.4127,38.4593,38.3941,38.45,78936.0
2020-05-11 14:10:00,41.29,41.31,41.26,41.29,103158.0,38.45,38.4686,38.422,38.45,103158.0
2020-05-11 14:15:00,41.29,41.29,41.24,41.29,80601.0,38.45,38.45,38.4034,38.45,80601.0
2020-05-11 14:20:00,41.29,41.3,41.26,41.29,82749.0,38.45,38.4593,38.422,38.45,82749.0
2020-05-11 14:25:00,41.29,41.3,41.2,41.27,166266.0,38.45,38.4593,38.3661,38.4313,166266.0
2020-05-11 14:30:00,41.26,41.34,41.26,41.33,98901.0,38.422,38.4965,38.422,38.4872,98901.0
2020-05-11 14:35:00,41.33,41.37,41.33,41.34,92130.0,38.4872,38.5244,38.4872,38.4965,92130.0
2020-05-11 14:40:00,41.34,41.36,41.32,41.36,75774.0,38.4965,38.5151,38.4779,38.5151,75774.0
2020-05-11 14:45:00,41.36,41.36,41.34,41.35,107601.0,38.5151,38.5151,38.4965,38.5058,107601.0
2020-05-11 14:50:00,41.35,41.38,41.32,41.32,150846.0,38.5058,38.5338,38.4779,38.4779,150846.0
2020-05-11 14:55:00,41.32,41.33,41.27,41.27,278367.0,38.4779,38.4872,38.4313,38.4313,278367.0
2020-05-11 15:00:00,41.28,41.28,41.23,41.25,490551.0,38.4406,38.4406,38.3941,38.4127,490551.0
2020-05-11 15:05:00,41.25,41.3,41.24,41.29,162684.0,38.4127,38.4593,38.4034,38.45,162684.0
2020-05-11 15:10:00,41.29,41.31,41.21,41.23,131715.0,38.45,38.4686,38.3755,38.3941,131715.0
2020-05-11 15:15:00,41.23,41.24,41.17,41.18,155508.0,38.3941,38.4034,38.3382,38.3475,155508.0
2020-05-11 15:20:00,41.19,41.2,41.14,41.19,177126.0,38.3568,38.3661,38.3103,38.3568,177126.0
2020-05-11 15:25:00,41.2,41.24,41.19,41.23,129456.0,38.3661,38.4034,38.3568,38.3941,129456.0
2020-05-11 15:30:00,41.23,41.25,41.19,41.21,202050.0,38.3941,38.4127,38.3568,38.3755,202050.0
2020-05-11 15:35:00,41.21,41.22,41.17,41.2,166581.0,38.3755,38.3848,38.3382,38.3661,166581.0
2020-05-11 15:40:00,41.2,41.24,41.18,41.22,222210.0,38.3661,38.4034,38.3475,38.3848,222210.0
2020-05-11 15:45:00,41.23,41.24,41.2,41.2,197418.0,38.3941,38.4034,38.3661,38.3661,197418.0
2020-05-11 15:50:00,41.19,41.24,41.14,41.2,438270.0,38.3568,38.4034,38.3103,38.3661,438270.0
2020-05-11 15:55:00,41.2,41.28,41.19,41.22,804600.0,38.3661,38.4406,38.3568,38.3848,804600.0
2020-05-12 09:30:00,41.49,41.52,41.37,41.46,587085.0,38.6362,38.6641,38.5244,38.6083,587085.0
2020-05-12 09:35:00,41.46,41.49,41.4,41.46,192270.0,38.6083,38.6362,38.5524,38.6083,192270.0
2020-05-12 09:40:00,41.46,41.47,41.4,41.46,188160.0,38.6083,38.6176,38.5524,38.6083,188160.0
2020-05-12 09:45:00,41.47,41.57,41.42,41.55,293556.0,38.6176,38.7107,38.571,38.6921,293556.0
2020-05-12 09:50:00,41.56,41.66,41.5,41.65,403614.0,38.7014,38.7945,38.6455,38.7852,403614.0
2020-05-12 09:55:00,41.65,41.71,41.6,41.7,394677.0,38.7852,38.8411,38.7386,38.8317,394677.0
2020-05-12 10:00:00,41.71,41.82,41.7,41.79,474897.0,38.8411,38.9435,38.8317,38.9156,474897.0
2020-05-12 10:05:00,41.79,41.81,41.72,41.73,242754.0,38.9156,38.9342,38.8504,38.8597,242754.0
2020-05-12 10:10:00,41.73,41.77,41.68,41.71,306297.0,38.8597,38.8969,38.8131,38.8411,306297.0
2020-05-12 10:15:00,41.71,41.77,41.68,41.69,263178.0,38.8411,38.8969,38.8131,38.8224,263178.0
2020-05-12 10:20:00,41.69,41.76,41.68,41.75,215265.0,38.8224,38.8876,38.8131,38.8783,215265.0
2020-05-12 10:25:00,41.75,41.8,41.71,41.72,260634.0,38.8783,38.9249,38.8411,38.8504,260634.0
2020-05-12 10:30:00,41.73,41.85,41.72,41.85,326487.0,38.8597,38.9714,38.8504,38.9714,326487.0
2020-05-12 10:35:00,41.85,41.89,41.85,41.87,330966.0,38.9714,39.0087,38.9714,38.9901,330966.0
2020-05-12 10:40:00,41.87,41.87,41.74,41.74,197844.0,38.9901,38.9901,38.869,38.869,197844.0
2020-05-12 10:45:00,41.74,41.75,41.68,41.73,295263.0,38.869,38.8783,38.8131,38.8597,295263.0
2020-05-12 10:50:00,41.73,41.76,41.72,41.75,220815.0,38.8597,38.8876,38.8504,38.8783,220815.0
2020-05-12 10:55:00,41.75,41.8,41.73,41.74,146397.0,38.8783,38.9249,38.8597,38.869,146397.0
2020-05-12 11:00:00,41.75,41.77,41.7,41.74,167658.0,38.8783,38.8969,38.8317,38.869,167658.0
2020-05-12 11:05:00,41.74,41.78,41.72,41.78,175236.0,38.869,38.9062,38.8504,38.9062,175236.0
2020-05-12 11:10:00,41.78,41.81,41.77,41.78,142959.0,38.9062,38.9342,38.8969,38.9062,142959.0
2020-05-12 11:15:00,41.77,41.83,41.77,41.82,123168.0,38.8969,38.9528,38.8969,38.9435,123168.0
2020-05-12 11:20:00,41.81,41.86,41.8,41.81,131640.0,38.9342,38.9807,38.9249,38.9342,131640.0
2020-05-12 11:25:00,41.8,41.84,41.75,41.75,168462.0,38.9249,38.9621,38.8783,38.8783,168462.0
2020-05-12 11:30:00,41.75,41.8,41.73,41.74,120099.0,38.8783,38.9249,38.8597,38.869,120099.0
2020-05-12 11:35:00,41.74,41.74,41.64,41.64,187266.0,38.869,38.869,38.7759,38.7759,187266.0
2020-05-12 11:40:00,41.64,41.76,41.64,41.74,173400.0,38.7759,38.8876,38.7759,38.869,173400.0
2020-05-12 11:45:00,41.75,41.75,41.67,41.67,103563.0,38.8783,38.8783,38.8038,38.8038,103563.0
2020-05-12 11:50:00,41.67,41.71,41.66,41.68,89232.0,38.8038,38.8411,38.7945,38.8131,89232.0
2020-05-12 11:55:00,41.68,41.69,41.65,41.65,99231.0,38.8131,38.8224,38.7852,38.7852,99231.0
2020-05-12 12:00:00,41.65,41.65,41.55,41.56,135402.0,38.7852,38.7852,38.6921,38.7014,135402.0
2020-05-12 12:05:00,41.56,41.57,41.51,41.54,149757.0,38.7014,38.7107,38.6548,38.6828,149757.0
2020-05-12 12:10:00,41.54,41.54,41.48,41.51,162066.0,38.6828,38.6828,38.6269,38.6548,162066.0
2020-05-12 12:15:00,41.51,41.56,41.46,41.56,107580.0,38.6548,38.7014,38.6083,38.7014,107580.0
2020-05-12 12:20:00,41.56,41.58,41.52,41.53,157410.0,38.7014,38.72,38.6641,38.6734,157410.0
2020-05-12 12:25:00,41.52,41.55,41.51,41.51,75306.0,38.6641,38.6921,38.6548,38.6548,75306.0
2020-05-12 12:30:00,41.51,41.53,41.49,41.5,141822.0,38.6548,38.6734,38.6362,38.6455,141822.0
2020-05-12 12:35:00,41.5,41.56,41.48,41.52,169770.0,38.6455,38.7014,38.6269,38.6641,169770.0
2020-05-12 12:40:00,41.52,41.52,41.44,41.45,129645.0,38.6641,38.6641,38.5896,38.5989,129645.0
2020-05-12 12:45:00,41.45,41.47,41.37,41.43,155184.0,38.5989,38.6176,38.5244,38.5803,155184.0
2020-05-12 12:50:00,41.43,41.44,41.38,41.44,81909.0,38.5803,38.5896,38.5338,38.5896,81909.0
2020-05-12 12:55:00,41.44,41.52,41.44,41.5,96972.0,38.5896,38.6641,38.5896,38.6455,96972.0
2020-05-12 13:00:00,41.5,41.51,41.44,41.46,96183.0,38.6455,38.6548,38.5896,38.6083,96183.0
2020-05-12 13:05:00,41.46,41.54,41.46,41.5,74490.0,38.6083,38.6828,38.6083,38.6455,74490.0
2020-05-12 13:10:00,41.5,41.5,41.42,41.44,63117.0,38.6455,38.6455,38.571,38.5896,63117.0
2020-05-12 13:15:00,41.45,41.47,41.41,41.42,85773.0,38.5989,38.6176,38.5617,38.571,85773.0
2020-05-12 13:20:00,41.39,41.41,41.37,41.38,69354.0,38.5431,38.5617,38.5244,38.5338,69354.0
2020-05-12 13:25:00,41.37,41.44,41.37,41.43,92901.0,38.5244,38.5896,38.5244,38.5803,92901.0
2020-05-12 13:30:00,41.43,41.45,41.4,41.41,77118.0,38.5803,38.5989,38.5524,38.5617,77118.0
2020-05-12 13:35:00,41.41,41.43,41.38,41.43,63747.0,38.5617,38.5803,38.5338,38.5803,63747.0
2020-05-12 13:40:00,41.43,41.47,41.42,41.43,65547.0,38.5803,38.6176,38.571,38.5803,65547.0
2020-05-12 13:45:00,41.43,41.46,41.42,41.44,82404.0,38.5803,38.6083,38.571,38.5896,82404.0
2020-05-12 13:50:00,41.44,41.48,41.42,41.44,135954.0,38.5896,38.6269,38.571,38.5896,135954.0
2020-05-12 13:55:00,41.45,41.45,41.42,41.43,70362.0,38.5989,38.5989,38.571,38.5803,70362.0
2020-05-12 14:00:00,41.43,41.47,41.41,41.43,89571.0,38.5803,38.6176,38.5617,38.5803,89571.0
2020-05-12 14:05:00,41.43,41.46,41.4,41.44,69612.0,38.5803,38.6083,38.5524,38.5896,69612.0
2020-05-12 14:10:00,41.45,41.46,41.43,41.44,88728.0,38.5989,38.6083,38.5803,38.5896,88728.0
2020-05-12 14:15:00,41.45,41.48,41.44,41.46,69300.0,38.5989,38.6269,38.5896,38.6083,69300.0
2020-05-12 14:20:00,41.47,41.51,41.46,41.51,78798.0,38.6176,38.6548,38.6083,38.6548,78798.0
2020-05-12 14:25:00,41.5,41.53,41.49,41.52,85281.0,38.6455,38.6734,38.6362,38.6641,85281.0
2020-05-12 14:30:00,41.52,41.53,41.48,41.52,113028.0,38.6641,38.6734,38.6269,38.6641,113028.0
2020-05-12 14:35:00,41.52,41.6,41.49,41.58,122232.0,38.6641,38.7386,38.6362,38.72,122232.0
2020-05-12 14:40:00,41.57,41.59,41.5,41.54,174288.0,38.7107,38.7293,38.6455,38.6828,174288.0
2020-05-12 14:45:00,41.55,41.59,41.54,41.58,110154.0,38.6921,38.7293,38.6828,38.72,110154.0
2020-05-12 14:50:00,41.58,41.66,41.56,41.65,126465.0,38.72,38.7945,38.7014,38.7852,126465.0
2020-05-12 14:55:00,41.64,41.66,41.63,41.63,137328.0,38.7759,38.7945,38.7666,38.7666,137328.0
2020-05-12 15:00:00,41.63,41.64,41.58,41.59,154641.0,38.7666,38.7759,38.72,38.7293,154641.0
2020-05-12 15:05:00,41.59,41.63,41.58,41.59,136875.0,38.7293,38.7666,38.72,38.7293,136875.0
2020-05-12 15:10:00,41.59,41.59,41.52,41.52,156231.0,38.7293,38.7293,38.6641,38.6641,156231.0
2020-05-12 15:15:00,41.53,41.56,41.52,41.53,143895.0,38.6734,38.7014,38.6641,38.6734,143895.0
2020-05-12 15:20:00,41.52,41.56,41.51,41.51,185781.0,38.6641,38.7014,38.6548,38.6548,185781.0
2020-05-12 15:25:00,41.51,41.66,41.51,41.63,173706.0,38.6548,38.7945,38.6548,38.7666,173706.0
2020-05-12 15:30:00,41.63,41.67,41.58,41.65,216078.0,38.7666,38.8038,38.72,38.7852,216078.0
2020-05-12 15:35:00,41.65,41.65,41.56,41.59,185541.0,38.7852,38.7852,38.7014,38.7293,185541.0
2020-05-12 15:40:00,41.58,41.58,41.44,41.46,282984.0,38.72,38.72,38.5896,38.6083,282984.0
2020-05-12 15:45:00,41.46,41.49,41.4,41.41,253182.0,38.6083,38.6362,38.5524,38.5617,253182.0
2020-05-12 15:50:00,41.4,41.43,41.31,41.35,515385.0,38.5524,38.5803,38.4686,38.5058,515385.0
2020-05-12 15:55:00,41.35,41.4,41.26,41.27,777789.0,38.5058,38.5524,38.422,38.4313,777789.0
2020-05-13 09:30:00,41.17,41.43,41.1,41.31,810834.0,38.3382,38.5803,38.273,38.4686,810834.0
2020-05-13 09:35:00,41.31,41.41,41.27,41.3,387036.0,38.4686,38.5617,38.4313,38.4593,387036.0
2020-05-13 09:40:00,41.29,41.3,41.07,41.1,407772.0,38.45,38.4593,38.2451,38.273,407772.0
2020-05-13 09:45:00,41.1,41.17,41.03,41.09,436569.0,38.273,38.3382,38.2078,38.2637,436569.0
2020-05-13 09:50:00,41.09,41.18,41.09,41.1,414762.0,38.2637,38.3475,38.2637,38.273,414762.0
2020-05-13 09:55:00,41.1,41.2,41.09,41.12,454098.0,38.273,38.3661,38.2637,38.2916,454098.0
2020-05-13 10:00:00,41.11,41.3,41.1,41.28,384291.0,38.2823,38.4593,38.273,38.4406,384291.0
2020-05-13 10:05:00,41.28,41.36,41.28,41.28,345426.0,38.4406,38.5151,38.4406,38.4406,345426.0
2020-05-13 10:10:00,41.27,41.42,41.27,41.39,337866.0,38.4313,38.571,38.4313,38.5431,337866.0
2020-05-13 10:15:00,41.39,41.42,41.32,41.38,298197.0,38.5431,38.571,38.4779,38.5338,298197.0
2020-05-13 10:20:00,41.38,41.45,41.35,41.45,246051.0,38.5338,38.5989,38.5058,38.5989,246051.0
2020-05-13 10:25:00,41.45,41.62,41.44,41.58,388347.0,38.5989,38.7573,38.5896,38.72,388347.0
2020-05-13 10:30:00,41.59,41.68,41.55,41.68,352956.0,38.7293,38.8131,38.6921,38.8131,352956.0
2020-05-13 10:35:00,41.68,41.75,41.67,41.75,505884.0,38.8131,38.8783,38.8038,38.8783,505884.0
2020-05-13 10:40:00,41.75,41.82,41.73,41.79,473604.0,38.8783,38.9435,38.8597,38.9156,473604.0
2020-05-13 10:45:00,41.79,41.82,41.78,41.78,346158.0,38.9156,38.9435,38.9062,38.9062,346158.0
2020-05-13 10:50:00,41.78,41.86,41.77,41.81,433770.0,38.9062,38.9807,38.8969,38.9342,433770.0
2020-05-13 10:55:00,41.81,41.82,41.73,41.8,475752.0,38.9342,38.9435,38.8597,38.9249,475752.0
2020-05-13 11:00:00,41.79,41.85,41.78,41.83,469716.0,38.9156,38.9714,38.9062,38.9528,469716.0
2020-05-13 11:05:00,41.84,41.88,41.72,41.88,474189.0,38.9621,38.9994,38.8504,38.9994,474189.0
2020-05-13 11:10:00,41.88,41.97,41.87,41.97,348951.0,38.9994,39.0832,38.9901,39.0832,348951.0
2020-05-13 11:15:00,41.97,42.08,41.95,41.96,556443.0,39.0832,39.1856,39.0646,39.0739,556443.0
2020-05-13 11:20:00,41.95,41.96,41.77,41.8,302007.0,39.0646,39.0739,38.8969,38.9249,302007.0
2020-05-13 11:25:00,41.81,41.84,41.74,41.77,238428.0,38.9342,38.9621,38.869,38.8969,238428.0
2020-05-13 11:30:00,41.77,41.8,41.71,41.72,153999.0,38.8969,38.9249,38.8411,38.8504,153999.0
2020-05-13 11:35:00,41.72,41.73,41.65,41.66,211305.0,38.8504,38.8597,38.7852,38.7945,211305.0
2020-05-13 11:40:00,41.66,41.66,41.53,41.54,164445.0,38.7945,38.7945,38.6734,38.6828,164445.0
2020-05-13 11:45:00,41.53,41.53,41.47,41.51,175173.0,38.6734,38.6734,38.6176,38.6548,175173.0
2020-05-13 11:50:00,41.5,41.52,41.38,41.41,208296.0,38.6455,38.6641,38.5338,38.5617,208296.0
2020-05-13 11:55:00,41.41,41.6,41.39,41.56,309621.0,38.5617,38.7386,38.5431,38.7014,309621.0
2020-05-13 12:00:00,41.55,41.61,41.48,41.48,300552.0,38.6921,38.7479,38.6269,38.6269,300552.0
2020-05-13 12:05:00,41.48,41.58,41.47,41.51,267321.0,38.6269,38.72,38.6176,38.6548,267321.0
2020-05-13 12:10:00,41.51,41.65,41.51,41.59,308685.0,38.6548,38.7852,38.6548,38.7293,308685.0
2020-05-13 12:15:00,41.58,41.6,41.46,41.5,359409.0,38.72,38.7386,38.6083,38.6455,359409.0
2020-05-13 12:20:00,41.5,41.56,41.48,41.51,285801.0,38.6455,38.7014,38.6269,38.6548,285801.0
2020-05-13 12:25:00,41.51,41.52,41.42,41.43,319038.0,38.6548,38.6641,38.571,38.5803,319038.0
2020-05-13 12:30:00,41.44,41.49,41.4,41.46,247545.0,38.5896,38.6362,38.5524,38.6083,247545.0
2020-05-13 12:35:00,41.45,41.52,41.4,41.52,247074.0,38.5989,38.6641,38.5524,38.6641,247074.0
2020-05-13 12:40:00,41.51,41.54,41.48,41.49,286902.0,38.6548,38.6828,38.6269,38.6362,286902.0
2020-05-13 12:45:00,41.5,41.66,41.5,41.65,285570.0,38.6455,38.7945,38.6455,38.7852,285570.0
2020-05-13 12:50:00,41.65,41.71,41.59,41.63,146298.0,38.7852,38.8411,38.7293,38.7666,146298.0
2020-05-13 12:55:00,41.64,41.64,41.58,41.59,75759.0,38.7759,38.7759,38.72,38.7293,75759.0
2020-05-13 13:00:00,41.58,41.62,41.55,41.62,191418.0,38.72,38.7573,38.6921,38.7573,191418.0
2020-05-13 13:05:00,41.62,41.66,41.51,41.52,266271.0,38.7573,38.7945,38.6548,38.6641,266271.0
2020-05-13 13:10:00,41.52,41.62,41.52,41.61,123777.0,38.6641,38.7573,38.6641,38.7479,123777.0
2020-05-13 13:15:00,41.62,41.66,41.6,41.61,163272.0,38.7573,38.7945,38.7386,38.7479,163272.0
2020-05-13 13:20:00,41.61,41.64,41.59,41.63,91977.0,38.7479,38.7759,38.7293,38.7666,91977.0
2020-05-13 13:25:00,41.63,41.65,41.58,41.62,83655.0,38.7666,38.7852,38.72,38.7573,83655.0
2020-05-13 13:30:00,41.61,41.63,41.57,41.58,84666.0,38.7479,38.7666,38.7107,38.72,84666.0
2020-05-13 13:35:00,41.57,41.59,41.53,41.58,94917.0,38.7107,38.7293,38.6734,38.72,94917.0
2020-05-13 13:40:00,41.58,41.61,41.53,41.57,82344.0,38.72,38.7479,38.6734,38.7107,82344.0
2020-05-13 13:45:00,41.56,41.58,41.52,41.55,89244.0,38.7014,38.72,38.6641,38.6921,89244.0
2020-05-13 13:50:00,41.55,41.55,41.49,41.5,82398.0,38.6921,38.6921,38.6362,38.6455,82398.0
2020-05-13 13:55:00,41.5,41.57,41.5,41.54,73953.0,38.6455,38.7107,38.6455,38.6828,73953.0
2020-05-13 14:00:00,41.54,41.59,41.53,41.56,86511.0,38.6828,38.7293,38.6734,38.7014,86511.0
2020-05-13 14:05:00,41.57,41.6,41.55,41.59,85269.0,38.7107,38.7386,38.6921,38.7293,85269.0
2020-05-13 14:10:00,41.59,41.65,41.57,41.57,151845.0,38.7293,38.7852,38.7107,38.7107,151845.0
2020-05-13 14:15:00,41.57,41.61,41.52,41.53,117690.0,38.7107,38.7479,38.6641,38.6734,117690.0
2020-05-13 14:20:00,41.53,41.54,41.48,41.48,119760.0,38.6734,38.6828,38.6269,38.6269,119760.0
2020-05-13 14:25:00,41.48,41.5,41.42,41.43,147666.0,38.6269,38.6455,38.571,38.5803,147666.0
2020-05-13 14:30:00,41.42,41.44,41.35,41.36,116625.0,38.571,38.5896,38.5058,38.5151,116625.0
2020-05-13 14:35:00,41.35,41.42,41.34,41.38,118545.0,38.5058,38.571,38.4965,38.5338,118545.0
2020-05-13 14:40:00,41.39,41.4,41.34,41.35,60036.0,38.5431,38.5524,38.4965,38.5058,60036.0
2020-05-13 14:45:00,41.34,41.39,41.32,41.36,131421.0,38.4965,38.5431,38.4779,38.5151,131421.0
2020-05-13 14:50:00,41.36,41.38,41.31,41.33,94971.0,38.5151,38.5338,38.4686,38.4872,94971.0
2020-05-13 14:55:00,41.32,41.34,41.25,41.25,133962.0,38.4779,38.4965,38.4127,38.4127,133962.0
2020-05-13 15:00:00,41.25,41.42,41.25,41.4,277824.0,38.4127,38.571,38.4127,38.5524,277824.0
2020-05-13 15:05:00,41.39,41.39,41.27,41.3,172647.0,38.5431,38.5431,38.4313,38.4593,172647.0
2020-05-13 15:10:00,41.3,41.33,41.26,41.29,165312.0,38.4593,38.4872,38.422,38.45,165312.0
2020-05-13 15:15:00,41.28,41.3,41.22,41.3,160611.0,38.4406,38.4593,38.3848,38.4593,160611.0
2020-05-13 15:20:00,41.3,41.31,41.15,41.15,195309.0,38.4593,38.4686,38.3196,38.3196,195309.0
2020-05-13 15:25:00,41.14,41.22,41.13,41.19,205716.0,38.3103,38.3848,38.301,38.3568,205716.0
2020-05-13 15:30:00,41.19,41.24,41.16,41.22,334392.0,38.3568,38.4034,38.3289,38.3848,334392.0
2020-05-13 15:35:00,41.21,41.26,41.16,41.22,349527.0,38.3755,38.422,38.3289,38.3848,349527.0
2020-05-13 15:40:00,41.22,41.26,41.14,41.15,316635.0,38.3848,38.422,38.3103,38.3196,316635.0
2020-05-13 15:45:00,41.14,41.21,41.13,41.16,394410.0,38.3103,38.3755,38.301,38.3289,394410.0
2020-05-13 15:50:00,41.15,41.29,41.15,41.23,580260.0,38.3196,38.45,38.3196,38.3941,580260.0
2020-05-13 15:55:00,41.23,41.35,41.12,41.23,2279427.0,38.3941,38.5058,38.2916,38.3941,2279427.0
2020-05-14 09:30:00,41.62,41.71,41.39,41.49,771840.0,38.7573,38.8411,38.5431,38.6362,771840.0
2020-05-14 09:35:00,41.47,41.53,41.23,41.26,587061.0,38.6176,38.6734,38.3941,38.422,587061.0
2020-05-14 09:40:00,41.26,41.29,41.16,41.23,303165.0,38.422,38.45,38.3289,38.3941,303165.0
2020-05-14 09:45:00,41.23,41.27,41.14,41.2,406989.0,38.3941,38.4313,38.3103,38.3661,406989.0
2020-05-14 09:50:00,41.2,41.24,41.09,41.13,240708.0,38.3661,38.4034,38.2637,38.301,240708.0
2020-05-14 09:55:00,41.12,41.23,41.1,41.23,273750.0,38.2916,38.3941,38.273,38.3941,273750.0
2020-05-14 10:00:00,41.22,41.25,41.13,41.13,504084.0,38.3848,38.4127,38.301,38.301,504084.0
2020-05-14 10:05:00,41.13,41.16,41.01,41.01,252243.0,38.301,38.3289,38.1892,38.1892,252243.0
2020-05-14 10:10:00,41.02,41.07,40.95,40.98,334737.0,38.1985,38.2451,38.1333,38.1613,334737.0
2020-05-14 10:15:00,40.98,40.99,40.9,40.9,177924.0,38.1613,38.1706,38.0868,38.0868,177924.0
2020-05-14 10:20:00,40.9,40.92,40.83,40.86,283146.0,38.0868,38.1054,38.0216,38.0495,283146.0
2020-05-14 10:25:00,40.86,40.87,40.66,40.71,266676.0,38.0495,38.0588,37.8633,37.9098,266676.0
2020-05-14 10:30:00,40.7,40.72,40.63,40.67,198255.0,37.9005,37.9192,37.8353,37.8726,198255.0
2020-05-14 10:35:00,40.67,40.72,40.6,40.64,249216.0,37.8726,37.9192,37.8074,37.8447,249216.0
2020-05-14 10:40:00,40.64,40.78,40.64,40.75,316158.0,37.8447,37.975,37.8447,37.9471,316158.0
2020-05-14 10:45:00,40.74,40.74,40.6,40.65,246657.0,37.9378,37.9378,37.8074,37.854,246657.0
2020-05-14 10:50:00,40.65,40.66,40.5,40.54,335043.0,37.854,37.8633,37.7143,37.7515,335043.0
2020-05-14 10:55:00,40.54,40.63,40.47,40.51,335142.0,37.7515,37.8353,37.6864,37.7236,335142.0
2020-05-14 11:00:00,40.52,40.55,40.47,40.52,273765.0,37.7329,37.7608,37.6864,37.7329,273765.0
2020-05-14 11:05:00,40.52,40.53,40.43,40.48,394404.0,37.7329,37.7422,37.6491,37.6957,394404.0
2020-05-14 11:10:00,40.49,40.57,40.48,40.55,397062.0,37.705,37.7795,37.6957,37.7608,397062.0
2020-05-14 11:15:00,40.55,40.58,40.49,40.57,220458.0,37.7608,37.7888,37.705,37.7795,220458.0
2020-05-14 11:20:00,40.58,40.6,40.48,40.58,309366.0,37.7888,37.8074,37.6957,37.7888,309366.0
2020-05-14 11:25:00,40.58,40.71,40.57,40.71,367167.0,37.7888,37.9098,37.7795,37.9098,367167.0
2020-05-14 11:30:00,40.72,40.97,40.72,40.96,298251.0,37.9192,38.152,37.9192,38.1426,298251.0
2020-05-14 11:35:00,40.96,41.07,40.96,40.99,403389.0,38.1426,38.2451,38.1426,38.1706,403389.0
2020-05-14 11:40:00,40.98,41.03,40.92,40.95,179301.0,38.1613,38.2078,38.1054,38.1333,179301.0
2020-05-14 11:45:00,40.95,41.0,40.91,40.93,271293.0,38.1333,38.1799,38.0961,38.1147,271293.0
2020-05-14 11:50:00,40.93,40.97,40.87,40.96,221019.0,38.1147,38.152,38.0588,38.1426,221019.0
2020-05-14 11:55:00,40.97,41.0,40.92,40.93,101838.0,38.152,38.1799,38.1054,38.1147,101838.0
2020-05-14 12:00:00,40.93,40.94,40.83,40.87,134058.0,38.1147,38.124,38.0216,38.0588,134058.0
2020-05-14 12:05:00,40.87,40.9,40.82,40.86,130056.0,38.0588,38.0868,38.0123,38.0495,130056.0
2020-05-14 12:10:00,40.87,40.97,40.84,40.92,93618.0,38.0588,38.152,38.0309,38.1054,93618.0
2020-05-14 12:15:00,40.92,40.99,40.92,40.98,104976.0,38.1054,38.1706,38.1054,38.1613,104976.0
2020-05-14 12:20:00,40.97,41.1,40.97,41.08,151644.0,38.152,38.273,38.152,38.2544,151644.0
2020-05-14 12:25:00,41.08,41.09,41.02,41.06,111750.0,38.2544,38.2637,38.1985,38.2358,111750.0
2020-05-14 12:30:00,41.06,41.08,41.02,41.07,94221.0,38.2358,38.2544,38.1985,38.2451,94221.0
2020-05-14 12:35:00,41.07,41.08,40.97,40.98,82644.0,38.2451,38.2544,38.152,38.1613,82644.0
2020-05-14 12:40:00,40.98,41.02,40.96,40.96,75699.0,38.1613,38.1985,38.1426,38.1426,75699.0
2020-05-14 12:45:00,40.96,40.98,40.94,40.98,100659.0,38.1426,38.1613,38.124,38.1613,100659.0
2020-05-14 12:50:00,40.98,41.02,40.96,41.02,96279.0,38.1613,38.1985,38.1426,38.1985,96279.0
2020-05-14 12:55:00,41.02,41.07,41.01,41.02,93171.0,38.1985,38.2451,38.1892,38.1985,93171.0
2020-05-14 13:00:00,41.02,41.08,41.02,41.06,90699.0,38.1985,38.2544,38.1985,38.2358,90699.0
2020-05-14 13:05:00,41.06,41.08,41.03,41.04,104763.0,38.2358,38.2544,38.2078,38.2171,104763.0
2020-05-14 13:10:00,41.05,41.05,40.98,40.99,81597.0,38.2265,38.2265,38.1613,38.1706,81597.0
2020-05-14 13:15:00,41.0,41.01,40.98,41.01,74406.0,38.1799,38.1892,38.1613,38.1892,74406.0
2020-05-14 13:20:00,41.01,41.02,40.96,40.97,70059.0,38.1892,38.1985,38.1426,38.152,70059.0
2020-05-14 13:25:00,40.97,41.01,40.96,41.0,103356.0,38.152,38.1892,38.1426,38.1799,103356.0
2020-05-14 13:30:00,41.0,41.05,41.0,41.03,113652.0,38.1799,38.2265,38.1799,38.2078,113652.0
2020-05-14 13:35:00,41.03,41.05,41.01,41.02,104292.0,38.2078,38.2265,38.1892,38.1985,104292.0
2020-05-14 13:40:00,41.02,41.08,41.01,41.07,164940.0,38.1985,38.2544,38.1892,38.2451,164940.0
2020-05-14 13:45:00,41.07,41.1,41.04,41.1,137580.0,38.2451,38.273,38.2171,38.273,137580.0
2020-05-14 13:50:00,41.1,41.12,41.06,41.07,230388.0,38.273,38.2916,38.2358,38.2451,230388.0
2020-05-14 13:55:00,41.07,41.15,41.05,41.13,136044.0,38.2451,38.3196,38.2265,38.301,136044.0
2020-05-14 14:00:00,41.14,41.15,41.07,41.09,131205.0,38.3103,38.3196,38.2451,38.2637,131205.0
2020-05-14 14:05:00,41.09,41.09,41.04,41.09,93759.0,38.2637,38.2637,38.2171,38.2637,93759.0
2020-05-14 14:10:00,41.09,41.11,41.06,41.08,133875.0,38.2637,38.2823,38.2358,38.2544,133875.0
2020-05-14 14:15:00,41.07,41.09,41.05,41.08,169569.0,38.2451,38.2637,38.2265,38.2544,169569.0
2020-05-14 14:20:00,41.08,41.1,41.06,41.09,86886.0,38.2544,38.273,38.2358,38.2637,86886.0
2020-05-14 14:25:00,41.09,41.12,41.08,41.11,102522.0,38.2637,38.2916,38.2544,38.2823,102522.0
2020-05-14 14:30:00,41.12,41.13,41.09,41.09,123141.0,38.2916,38.301,38.2637,38.2637,123141.0
2020-05-14 14:35:00,41.09,41.1,41.01,41.02,128466.0,38.2637,38.273,38.1892,38.1985,128466.0
2020-05-14 14:40:00,41.03,41.06,40.97,40.98,163554.0,38.2078,38.2358,38.152,38.1613,163554.0
2020-05-14 14:45:00,40.97,40.98,40.92,40.93,141225.0,38.152,38.1613,38.1054,38.1147,141225.0
2020-05-14 14:50:00,40.92,40.95,40.9,40.93,127491.0,38.1054,38.1333,38.0868,38.1147,127491.0
2020-05-14 14:55:00,40.93,40.97,40.91,40.96,102717.0,38.1147,38.152,38.0961,38.1426,102717.0
2020-05-14 15:00:00,40.96,41.03,40.94,41.01,165210.0,38.1426,38.2078,38.124,38.1892,165210.0
2020-05-14 15:05:00,41.01,41.07,40.97,41.04,107415.0,38.1892,38.2451,38.152,38.2171,107415.0
2020-05-14 15:10:00,41.04,41.09,40.99,41.06,161010.0,38.2171,38.2637,38.1706,38.2358,161010.0
2020-05-14 15:15:00,41.06,41.1,41.04,41.08,123786.0,38.2358,38.273,38.2171,38.2544,123786.0
2020-05-14 15:20:00,41.08,41.15,41.05,41.13,138774.0,38.2544,38.3196,38.2265,38.301,138774.0
2020-05-14 15:25:00,41.12,41.14,41.11,41.13,108129.0,38.2916,38.3103,38.2823,38.301,108129.0
2020-05-14 15:30:00,41.12,41.14,41.05,41.05,149271.0,38.2916,38.3103,38.2265,38.2265,149271.0
2020-05-14 15:35:00,41.05,41.07,41.01,41.04,206310.0,38.2265,38.2451,38.1892,38.2171,206310.0
2020-05-14 15:40:00,41.04,41.06,41.0,41.03,328215.0,38.2171,38.2358,38.1799,38.2078,328215.0
2020-05-14 15:45:00,41.03,41.1,41.01,41.08,448938.0,38.2078,38.273,38.1892,38.2544,448938.0
2020-05-14 15:50:00,41.09,41.13,41.03,41.1,840885.0,38.2637,38.301,38.2078,38.273,840885.0
2020-05-14 15:55:00,41.11,41.15,41.04,41.14,862533.0,38.2823,38.3196,38.2171,38.3103,862533.0
2020-05-15 09:30:00,41.16,41.27,41.11,41.15,1197354.0,38.3289,38.4313,38.2823,38.3196,1197354.0
2020-05-15 09:35:00,41.15,41.18,41.11,41.16,327642.0,38.3196,38.3475,38.2823,38.3289,327642.0
2020-05-15 09:40:00,41.16,41.17,41.03,41.06,384261.0,38.3289,38.3382,38.2078,38.2358,384261.0
2020-05-15 09:45:00,41.06,41.19,41.04,41.17,450738.0,38.2358,38.3568,38.2171,38.3382,450738.0
2020-05-15 09:50:00,41.17,41.3,41.13,41.29,495918.0,38.3382,38.4593,38.301,38.45,495918.0
2020-05-15 09:55:00,41.29,41.51,41.28,41.5,328992.0,38.45,38.6548,38.4406,38.6455,328992.0
2020-05-15 10:00:00,41.5,41.6,41.36,41.42,516411.0,38.6455,38.7386,38.5151,38.571,516411.0
2020-05-15 10:05:00,41.42,41.5,41.39,41.49,261342.0,38.571,38.6455,38.5431,38.6362,261342.0
2020-05-15 10:10:00,41.49,41.58,41.41,41.56,348645.0,38.6362,38.72,38.5617,38.7014,348645.0
2020-05-15 10:15:00,41.56,41.59,41.47,41.47,293964.0,38.7014,38.7293,38.6176,38.6176,293964.0
2020-05-15 10:20:00,41.47,41.48,41.32,41.34,281604.0,38.6176,38.6269,38.4779,38.4965,281604.0
2020-05-15 10:25:00,41.34,41.45,41.33,41.37,224784.0,38.4965,38.5989,38.4872,38.5244,224784.0
2020-05-15 10:30:00,41.37,41.42,41.27,41.28,328260.0,38.5244,38.571,38.4313,38.4406,328260.0
2020-05-15 10:35:00,41.29,41.37,41.26,41.35,184860.0,38.45,38.5244,38.422,38.5058,184860.0
2020-05-15 10:40:00,41.35,41.38,41.32,41.34,170295.0,38.5058,38.5338,38.4779,38.4965,170295.0
2020-05-15 10:45:00,41.33,41.36,41.3,41.36,130728.0,38.4872,38.5151,38.4593,38.5151,130728.0
2020-05-15 10:50:00,41.36,41.43,41.32,41.33,197346.0,38.5151,38.5803,38.4779,38.4872,197346.0
2020-05-15 10:55:00,41.33,41.33,41.24,41.25,127215.0,38.4872,38.4872,38.4034,38.4127,127215.0
2020-05-15 11:00:00,41.24,41.26,41.18,41.21,267576.0,38.4034,38.422,38.3475,38.3755,267576.0
2020-05-15 11:05:00,41.21,41.25,41.19,41.24,115302.0,38.3755,38.4127,38.3568,38.4034,115302.0
2020-05-15 11:10:00,41.24,41.32,41.23,41.31,125379.0,38.4034,38.4779,38.3941,38.4686,125379.0
2020-05-15 11:15:00,41.31,41.32,41.25,41.25,104991.0,38.4686,38.4779,38.4127,38.4127,104991.0
2020-05-15 11:20:00,41.25,41.29,41.22,41.27,149655.0,38.4127,38.45,38.3848,38.4313,149655.0
2020-05-15 11:25:00,41.27,41.3,41.24,41.27,142641.0,38.4313,38.4593,38.4034,38.4313,142641.0
2020-05-15 11:30:00,41.27,41.34,41.27,41.32,147375.0,38.4313,38.4965,38.4313,38.4779,147375.0
2020-05-15 11:35:00,41.31,41.37,41.3,41.33,113016.0,38.4686,38.5244,38.4593,38.4872,113016.0
2020-05-15 11:40:00,41.33,41.39,41.31,41.37,140103.0,38.4872,38.5431,38.4686,38.5244,140103.0
2020-05-15 11:45:00,41.37,41.38,41.31,41.33,120756.0,38.5244,38.5338,38.4686,38.4872,120756.0
2020-05-15 11:50:00,41.34,41.36,41.3,41.3,130959.0,38.4965,38.5151,38.4593,38.4593,130959.0
2020-05-15 11:55:00,41.31,41.34,41.3,41.3,134007.0,38.4686,38.4965,38.4593,38.4593,134007.0
2020-05-15 12:00:00,41.3,41.37,41.29,41.34,134097.0,38.4593,38.5244,38.45,38.4965,134097.0
2020-05-15 12:05:00,41.34,41.35,41.32,41.35,124623.0,38.4965,38.5058,38.4779,38.5058,124623.0
2020-05-15 12:10:00,41.34,41.36,41.3,41.33,102777.0,38.4965,38.5151,38.4593,38.4872,102777.0
2020-05-15 12:15:00,41.33,41.36,41.27,41.31,116745.0,38.4872,38.5151,38.4313,38.4686,116745.0
2020-05-15 12:20:00,41.31,41.43,41.31,41.43,164061.0,38.4686,38.5803,38.4686,38.5803,164061.0
2020-05-15 12:25:00,41.42,41.45,41.39,41.4,155469.0,38.571,38.5989,38.5431,38.5524,155469.0
2020-05-15 12:30:00,41.4,41.45,41.39,41.45,142314.0,38.5524,38.5989,38.5431,38.5989,142314.0
2020-05-15 12:35:00,41.44,41.45,41.4,41.43,99660.0,38.5896,38.5989,38.5524,38.5803,99660.0
2020-05-15 12:40:00,41.43,41.46,41.39,41.39,174120.0,38.5803,38.6083,38.5431,38.5431,174120.0
2020-05-15 12:45:00,41.39,41.39,41.3,41.32,189006.0,38.5431,38.5431,38.4593,38.4779,189006.0
2020-05-15 12:50:00,41.32,41.35,41.31,41.31,139668.0,38.4779,38.5058,38.4686,38.4686,139668.0
2020-05-15 12:55:00,41.32,41.35,41.28,41.33,114387.0,38.4779,38.5058,38.4406,38.4872,114387.0
2020-05-15 13:00:00,41.33,41.36,41.31,41.31,207495.0,38.4872,38.5151,38.4686,38.4686,207495.0
2020-05-15 13:05:00,41.31,41.36,41.3,41.35,116775.0,38.4686,38.5151,38.4593,38.5058,116775.0
2020-05-15 13:10:00,41.35,41.42,41.34,41.42,240318.0,38.5058,38.571,38.4965,38.571,240318.0
2020-05-15 13:15:00,41.42,41.52,41.41,41.5,162411.0,38.571,38.6641,38.5617,38.6455,162411.0
2020-05-15 13:20:00,41.5,41.53,41.5,41.52,173547.0,38.6455,38.6734,38.6455,38.6641,173547.0
2020-05-15 13:25:00,41.52,41.57,41.49,41.57,180750.0,38.6641,38.7107,38.6362,38.7107,180750.0
2020-05-15 13:30:00,41.57,41.58,41.53,41.56,152166.0,38.7107,38.72,38.6734,38.7014,152166.0
2020-05-15 13:35:00,41.55,41.62,41.55,41.6,209859.0,38.6921,38.7573,38.6921,38.7386,209859.0
2020-05-15 13:40:00,41.6,41.61,41.58,41.6,151092.0,38.7386,38.7479,38.72,38.7386,151092.0
2020-05-15 13:45:00,41.6,41.6,41.56,41.56,161118.0,38.7386,38.7386,38.7014,38.7014,161118.0
2020-05-15 13:50:00,41.57,41.62,41.56,41.59,122307.0,38.7107,38.7573,38.7014,38.7293,122307.0
2020-05-15 13:55:00,41.59,41.63,41.59,41.62,137217.0,38.7293,38.7666,38.7293,38.7573,137217.0
2020-05-15 14:00:00,41.62,41.72,41.62,41.7,278574.0,38.7573,38.8504,38.7573,38.8317,278574.0
2020-05-15 14:05:00,41.7,41.71,41.57,41.57,104928.0,38.8317,38.8411,38.7107,38.7107,104928.0
2020-05-15 14:10:00,41.57,41.6,41.55,41.57,113877.0,38.7107,38.7386,38.6921,38.7107,113877.0
2020-05-15 14:15:00,41.58,41.62,41.54,41.54,195348.0,38.72,38.7573,38.6828,38.6828,195348.0
2020-05-15 14:20:00,41.54,41.61,41.52,41.57,289965.0,38.6828,38.7479,38.6641,38.7107,289965.0
2020-05-15 14:25:00,41.57,41.6,41.56,41.57,140757.0,38.7107,38.7386,38.7014,38.7107,140757.0
2020-05-15 14:30:00,41.57,41.58,41.52,41.53,126264.0,38.7107,38.72,38.6641,38.6734,126264.0
2020-05-15 14:35:00,41.53,41.54,41.44,41.45,142968.0,38.6734,38.6828,38.5896,38.5989,142968.0
2020-05-15 14:40:00,41.45,41.46,41.42,41.43,118653.0,38.5989,38.6083,38.571,38.5803,118653.0
2020-05-15 14:45:00,41.43,41.47,41.39,41.41,196455.0,38.5803,38.6176,38.5431,38.5617,196455.0
2020-05-15 14:50:00,41.41,41.47,41.38,41.42,178209.0,38.5617,38.6176,38.5338,38.571,178209.0
2020-05-15 14:55:00,41.42,41.45,41.4,41.41,131037.0,38.571,38.5989,38.5524,38.5617,131037.0
2020-05-15 15:00:00,41.42,41.54,41.4,41.52,158265.0,38.571,38.6828,38.5524,38.6641,158265.0
2020-05-15 15:05:00,41.52,41.54,41.5,41.51,139146.0,38.6641,38.6828,38.6455,38.6548,139146.0
2020-05-15 15:10:00,41.51,41.53,41.48,41.5,172926.0,38.6548,38.6734,38.6269,38.6455,172926.0
2020-05-15 15:15:00,41.49,41.52,41.45,41.49,180678.0,38.6362,38.6641,38.5989,38.6362,180678.0
2020-05-15 15:20:00,41.5,41.6,41.48,41.56,211152.0,38.6455,38.7386,38.6269,38.7014,211152.0
2020-05-15 15:25:00,41.57,41.64,41.56,41.6,229317.0,38.7107,38.7759,38.7014,38.7386,229317.0
2020-05-15 15:30:00,41.59,41.65,41.59,41.62,280575.0,38.7293,38.7852,38.7293,38.7573,280575.0
2020-05-15 15:35:00,41.62,41.63,41.57,41.62,240213.0,38.7573,38.7666,38.7107,38.7573,240213.0
2020-05-15 15:40:00,41.62,41.63,41.56,41.63,324144.0,38.7573,38.7666,38.7014,38.7666,324144.0
2020-05-15 15:45:00,41.62,41.7,41.61,41.67,553935.0,38.7573,38.8317,38.7479,38.8038,553935.0
2020-05-15 15:50:00,41.69,41.86,41.68,41.7,1528596.0,38.8224,38.9807,38.8131,38.8317,1528596.0
2020-05-15 15:55:00,41.7,41.94,41.7,41.92,1958790.0,38.8317,39.0552,38.8317,39.0366,1958790.0
2020-05-18 09:30:00,42.5,42.55,42.1,42.11,1680189.0,39.5767,39.6233,39.2042,39.2135,1680189.0
2020-05-18 09:35:00,42.11,42.32,42.03,42.17,838062.0,39.2135,39.4091,39.1391,39.2694,838062.0
2020-05-18 09:40:00,42.17,42.42,42.17,42.36,482916.0,39.2694,39.5022,39.2694,39.4464,482916.0
2020-05-18 09:45:00,42.36,42.46,42.2,42.21,448065.0,39.4464,39.5395,39.2974,39.3067,448065.0
2020-05-18 09:50:00,42.22,42.3,42.17,42.18,385914.0,39.316,39.3905,39.2694,39.2787,385914.0
2020-05-18 09:55:00,42.18,42.3,42.12,42.29,422226.0,39.2787,39.3905,39.2229,39.3812,422226.0
2020-05-18 10:00:00,42.3,42.4,42.26,42.29,494904.0,39.3905,39.4836,39.3532,39.3812,494904.0
2020-05-18 10:05:00,42.28,42.34,42.18,42.33,323733.0,39.3719,39.4277,39.2787,39.4184,323733.0
2020-05-18 10:10:00,42.33,42.33,42.19,42.2,394275.0,39.4184,39.4184,39.288,39.2974,394275.0
2020-05-18 10:15:00,42.2,42.24,42.18,42.2,330678.0,39.2974,39.3346,39.2787,39.2974,330678.0
2020-05-18 10:20:00,42.2,42.25,42.2,42.24,224409.0,39.2974,39.3439,39.2974,39.3346,224409.0
2020-05-18 10:25:00,42.24,42.33,42.24,42.28,317586.0,39.3346,39.4184,39.3346,39.3719,317586.0
2020-05-18 10:30:00,42.28,42.34,42.21,42.23,325614.0,39.3719,39.4277,39.3067,39.3253,325614.0
2020-05-18 10:35:00,42.23,42.26,42.14,42.17,349740.0,39.3253,39.3532,39.2415,39.2694,349740.0
2020-05-18 10:40:00,42.17,42.22,42.16,42.19,291063.0,39.2694,39.316,39.2601,39.288,291063.0
2020-05-18 10:45:00,42.18,42.25,42.18,42.25,356439.0,39.2787,39.3439,39.2787,39.3439,356439.0
2020-05-18 10:50:00,42.25,42.35,42.24,42.35,254760.0,39.3439,39.437,39.3346,39.437,254760.0
2020-05-18 10:55:00,42.35,42.45,42.34,42.4,365703.0,39.437,39.5302,39.4277,39.4836,365703.0
2020-05-18 11:00:00,42.41,42.48,42.39,42.43,319287.0,39.4929,39.5581,39.4743,39.5115,319287.0
2020-05-18 11:05:00,42.44,42.47,42.34,42.36,302568.0,39.5209,39.5488,39.4277,39.4464,302568.0
2020-05-18 11:10:00,42.36,42.4,42.33,42.4,245670.0,39.4464,39.4836,39.4184,39.4836,245670.0
2020-05-18 11:15:00,42.4,42.46,42.39,42.46,291489.0,39.4836,39.5395,39.4743,39.5395,291489.0
2020-05-18 11:20:00,42.46,42.49,42.41,42.44,217713.0,39.5395,39.5674,39.4929,39.5209,217713.0
2020-05-18 11:25:00,42.44,42.47,42.42,42.46,205830.0,39.5209,39.5488,39.5022,39.5395,205830.0
2020-05-18 11:30:00,42.46,42.51,42.43,42.44,404982.0,39.5395,39.586,39.5115,39.5209,404982.0
2020-05-18 11:35:00,42.44,42.49,42.44,42.47,203727.0,39.5209,39.5674,39.5209,39.5488,203727.0
2020-05-18 11:40:00,42.47,42.48,42.44,42.46,201549.0,39.5488,39.5581,39.5209,39.5395,201549.0
2020-05-18 11:45:00,42.46,42.49,42.43,42.48,191160.0,39.5395,39.5674,39.5115,39.5581,191160.0
2020-05-18 11:50:00,42.48,42.49,42.45,42.48,171291.0,39.5581,39.5674,39.5302,39.5581,171291.0
2020-05-18 11:55:00,42.47,42.5,42.45,42.46,171321.0,39.5488,39.5767,39.5302,39.5395,171321.0
2020-05-18 12:00:00,42.46,42.46,42.38,42.38,273156.0,39.5395,39.5395,39.465,39.465,273156.0
2020-05-18 12:05:00,42.38,42.4,42.34,42.38,196299.0,39.465,39.4836,39.4277,39.465,196299.0
2020-05-18 12:10:00,42.38,42.4,42.35,42.39,155628.0,39.465,39.4836,39.437,39.4743,155628.0
2020-05-18 12:15:00,42.39,42.45,42.38,42.44,235002.0,39.4743,39.5302,39.465,39.5209,235002.0
2020-05-18 12:20:00,42.44,42.46,42.39,42.4,151344.0,39.5209,39.5395,39.4743,39.4836,151344.0
2020-05-18 12:25:00,42.4,42.42,42.38,42.4,158952.0,39.4836,39.5022,39.465,39.4836,158952.0
2020-05-18 12:30:00,42.4,42.4,42.34,42.35,157791.0,39.4836,39.4836,39.4277,39.437,157791.0
2020-05-18 12:35:00,42.34,42.42,42.34,42.42,147546.0,39.4277,39.5022,39.4277,39.5022,147546.0
2020-05-18 12:40:00,42.42,42.42,42.37,42.39,128310.0,39.5022,39.5022,39.4557,39.4743,128310.0
2020-05-18 12:45:00,42.39,42.43,42.37,42.39,259137.0,39.4743,39.5115,39.4557,39.4743,259137.0
2020-05-18 12:50:00,42.4,42.43,42.35,42.36,207864.0,39.4836,39.5115,39.437,39.4464,207864.0
2020-05-18 12:55:00,42.36,42.37,42.29,42.29,317451.0,39.4464,39.4557,39.3812,39.3812,317451.0
2020-05-18 13:00:00,42.3,42.3,42.23,42.24,277035.0,39.3905,39.3905,39.3253,39.3346,277035.0
2020-05-18 13:05:00,42.24,42.24,42.16,42.16,223617.0,39.3346,39.3346,39.2601,39.2601,223617.0
2020-05-18 13:10:00,42.16,42.29,42.14,42.29,316845.0,39.2601,39.3812,39.2415,39.3812,316845.0
2020-05-18 13:15:00,42.29,42.39,42.29,42.36,339348.0,39.3812,39.4743,39.3812,39.4464,339348.0
2020-05-18 13:20:00,42.36,42.36,42.3,42.33,140058.0,39.4464,39.4464,39.3905,39.4184,140058.0
2020-05-18 13:25:00,42.33,42.36,42.33,42.35,180102.0,39.4184,39.4464,39.4184,39.437,180102.0
2020-05-18 13:30:00,42.35,42.37,42.32,42.32,182196.0,39.437,39.4557,39.4091,39.4091,182196.0
2020-05-18 13:35:00,42.32,42.32,42.27,42.3,152718.0,39.4091,39.4091,39.3625,39.3905,152718.0
2020-05-18 13:40:00,42.29,42.3,42.27,42.27,106377.0,39.3812,39.3905,39.3625,39.3625,106377.0
2020-05-18 13:45:00,42.28,42.36,42.28,42.36,212646.0,39.3719,39.4464,39.3719,39.4464,212646.0
2020-05-18 13:50:00,42.36,42.47,42.35,42.46,172047.0,39.4464,39.5488,39.437,39.5395,172047.0
2020-05-18 13:55:00,42.46,42.52,42.45,42.47,356232.0,39.5395,39.5953,39.5302,39.5488,356232.0
2020-05-18 14:00:00,42.47,42.62,42.46,42.62,477270.0,39.5488,39.6885,39.5395,39.6885,477270.0
2020-05-18 14:05:00,42.62,42.65,42.57,42.65,321672.0,39.6885,39.7164,39.6419,39.7164,321672.0
2020-05-18 14:10:00,42.65,42.73,42.64,42.7,524283.0,39.7164,39.7909,39.7071,39.763,524283.0
2020-05-18 14:15:00,42.7,42.8,42.69,42.78,611853.0,39.763,39.8561,39.7537,39.8375,611853.0
2020-05-18 14:20:00,42.78,42.82,42.78,42.8,297159.0,39.8375,39.8747,39.8375,39.8561,297159.0
2020-05-18 14:25:00,42.8,42.8,42.65,42.65,317796.0,39.8561,39.8561,39.7164,39.7164,317796.0
2020-05-18 14:30:00,42.65,42.65,42.56,42.57,239916.0,39.7164,39.7164,39.6326,39.6419,239916.0
2020-05-18 14:35:00,42.57,42.64,42.56,42.59,283899.0,39.6419,39.7071,39.6326,39.6605,283899.0
2020-05-18 14:40:00,42.59,42.68,42.57,42.64,397317.0,39.6605,39.7443,39.6419,39.7071,397317.0
2020-05-18 14:45:00,42.64,42.74,42.63,42.74,267666.0,39.7071,39.8002,39.6978,39.8002,267666.0
2020-05-18 14:50:00,42.74,42.74,42.62,42.67,211137.0,39.8002,39.8002,39.6885,39.735,211137.0
2020-05-18 14:55:00,42.67,42.69,42.64,42.67,265254.0,39.735,39.7537,39.7071,39.735,265254.0
2020-05-18 15:00:00,42.67,42.73,42.67,42.71,307005.0,39.735,39.7909,39.735,39.7723,307005.0
2020-05-18 15:05:00,42.71,42.72,42.68,42.69,225465.0,39.7723,39.7816,39.7443,39.7537,225465.0
2020-05-18 15:10:00,42.68,42.69,42.64,42.64,352383.0,39.7443,39.7537,39.7071,39.7071,352383.0
2020-05-18 15:15:00,42.64,42.67,42.63,42.66,295878.0,39.7071,39.735,39.6978,39.7257,295878.0
2020-05-18 15:20:00,42.66,42.66,42.61,42.63,518148.0,39.7257,39.7257,39.6792,39.6978,518148.0
2020-05-18 15:25:00,42.63,42.72,42.61,42.7,530970.0,39.6978,39.7816,39.6792,39.763,530970.0
2020-05-18 15:30:00,42.7,42.79,42.69,42.74,525222.0,39.763,39.8468,39.7537,39.8002,525222.0
2020-05-18 15:35:00,42.74,42.85,42.73,42.84,639789.0,39.8002,39.9026,39.7909,39.8933,639789.0
2020-05-18 15:40:00,42.84,42.85,42.78,42.8,671508.0,39.8933,39.9026,39.8375,39.8561,671508.0
2020-05-18 15:45:00,42.8,42.81,42.73,42.74,858390.0,39.8561,39.8654,39.7909,39.8002,858390.0
2020-05-18 15:50:00,42.74,42.75,42.65,42.67,1154157.0,39.8002,39.8095,39.7164,39.735,1154157.0
2020-05-18 15:55:00,42.67,42.67,42.54,42.57,2096184.0,39.735,39.735,39.614,39.6419,2096184.0
2020-05-19 09:30:00,43.92,44.0,43.35,43.35,3980889.0,40.8991,40.9735,40.3683,40.3683,3980889.0
2020-05-19 09:35:00,43.36,43.58,42.97,43.09,2797191.0,40.3776,40.5824,40.0144,40.1261,2797191.0
2020-05-19 09:40:00,43.08,43.49,43.08,43.47,2419242.0,40.1168,40.4986,40.1168,40.48,2419242.0
2020-05-19 09:45:00,43.47,43.48,43.08,43.37,1880502.0,40.48,40.4893,40.1168,40.3869,1880502.0
2020-05-19 09:50:00,43.38,43.5,43.26,43.35,1300041.0,40.3962,40.5079,40.2844,40.3683,1300041.0
2020-05-19 09:55:00,43.36,43.46,43.12,43.24,1171095.0,40.3776,40.4707,40.1541,40.2658,1171095.0
2020-05-19 10:00:00,43.24,43.3,43.08,43.09,1019436.0,40.2658,40.3217,40.1168,40.1261,1019436.0
2020-05-19 10:05:00,43.08,43.2,43.08,43.13,1110186.0,40.1168,40.2286,40.1168,40.1634,1110186.0
2020-05-19 10:10:00,43.13,43.26,43.08,43.26,927897.0,40.1634,40.2844,40.1168,40.2844,927897.0
2020-05-19 10:15:00,43.26,43.37,43.19,43.25,1194756.0,40.2844,40.3869,40.2193,40.2751,1194756.0
2020-05-19 10:20:00,43.24,43.24,43.08,43.09,675597.0,40.2658,40.2658,40.1168,40.1261,675597.0
2020-05-19 10:25:00,43.09,43.11,42.84,42.96,1345227.0,40.1261,40.1448,39.8933,40.0051,1345227.0
2020-05-19 10:30:00,42.95,43.03,42.87,42.93,954258.0,39.9958,40.0703,39.9213,39.9771,954258.0
2020-05-19 10:35:00,42.93,42.96,42.76,42.81,1073088.0,39.9771,40.0051,39.8188,39.8654,1073088.0
2020-05-19 10:40:00,42.81,42.83,42.72,42.75,837579.0,39.8654,39.884,39.7816,39.8095,837579.0
2020-05-19 10:45:00,42.74,42.9,42.72,42.86,708471.0,39.8002,39.9492,39.7816,39.912,708471.0
2020-05-19 10:50:00,42.86,42.92,42.81,42.84,617037.0,39.912,39.9678,39.8654,39.8933,617037.0
2020-05-19 10:55:00,42.83,42.9,42.77,42.88,563403.0,39.884,39.9492,39.8282,39.9306,563403.0
2020-05-19 11:00:00,42.87,42.95,42.85,42.89,586212.0,39.9213,39.9958,39.9026,39.9399,586212.0
2020-05-19 11:05:00,42.89,42.89,42.8,42.88,370215.0,39.9399,39.9399,39.8561,39.9306,370215.0
2020-05-19 11:10:00,42.88,42.88,42.83,42.87,249309.0,39.9306,39.9306,39.884,39.9213,249309.0
2020-05-19 11:15:00,42.87,43.11,42.86,43.07,773352.0,39.9213,40.1448,39.912,40.1075,773352.0
2020-05-19 11:20:00,43.07,43.08,42.84,42.85,653793.0,40.1075,40.1168,39.8933,39.9026,653793.0
2020-05-19 11:25:00,42.85,42.92,42.78,42.91,539652.0,39.9026,39.9678,39.8375,39.9585,539652.0
2020-05-19 11:30:00,42.91,42.91,42.81,42.84,334893.0,39.9585,39.9585,39.8654,39.8933,334893.0
2020-05-19 11:35:00,42.84,42.87,42.76,42.86,486225.0,39.8933,39.9213,39.8188,39.912,486225.0
2020-05-19 11:40:00,42.85,42.86,42.79,42.83,236745.0,39.9026,39.912,39.8468,39.884,236745.0
2020-05-19 11:45:00,42.83,42.94,42.82,42.91,386016.0,39.884,39.9865,39.8747,39.9585,386016.0
2020-05-19 11:50:00,42.9,42.96,42.89,42.96,325722.0,39.9492,40.0051,39.9399,40.0051,325722.0
2020-05-19 11:55:00,42.96,42.97,42.84,42.84,269127.0,40.0051,40.0144,39.8933,39.8933,269127.0
2020-05-19 12:00:00,42.85,42.98,42.79,42.98,672267.0,39.9026,40.0237,39.8468,40.0237,672267.0
2020-05-19 12:05:00,42.98,43.1,42.88,42.9,641427.0,40.0237,40.1355,39.9306,39.9492,641427.0
2020-05-19 12:10:00,42.91,42.99,42.89,42.97,225054.0,39.9585,40.033,39.9399,40.0144,225054.0
2020-05-19 12:15:00,42.97,43.0,42.86,42.86,290715.0,40.0144,40.0423,39.912,39.912,290715.0
2020-05-19 12:20:00,42.86,42.91,42.85,42.86,357972.0,39.912,39.9585,39.9026,39.912,357972.0
2020-05-19 12:25:00,42.86,42.91,42.83,42.86,280800.0,39.912,39.9585,39.884,39.912,280800.0
2020-05-19 12:30:00,42.85,42.88,42.83,42.84,210606.0,39.9026,39.9306,39.884,39.8933,210606.0
2020-05-19 12:35:00,42.84,42.88,42.74,42.77,348942.0,39.8933,39.9306,39.8002,39.8282,348942.0
2020-05-19 12:40:00,42.77,42.87,42.76,42.79,371553.0,39.8282,39.9213,39.8188,39.8468,371553.0
2020-05-19 12:45:00,42.79,42.79,42.61,42.63,1036152.0,39.8468,39.8468,39.6792,39.6978,1036152.0
2020-05-19 12:50:00,42.63,42.64,42.49,42.52,895875.0,39.6978,39.7071,39.5674,39.5953,895875.0
2020-05-19 12:55:00,42.5,42.58,42.45,42.54,832260.0,39.5767,39.6512,39.5302,39.614,832260.0
2020-05-19 13:00:00,42.54,42.63,42.5,42.61,509331.0,39.614,39.6978,39.5767,39.6792,509331.0
2020-05-19 13:05:00,42.61,42.63,42.51,42.55,346743.0,39.6792,39.6978,39.586,39.6233,346743.0
2020-05-19 13:10:00,42.55,42.58,42.52,42.53,356928.0,39.6233,39.6512,39.5953,39.6047,356928.0
2020-05-19 13:15:00,42.53,42.58,42.5,42.55,549816.0,39.6047,39.6512,39.5767,39.6233,549816.0
2020-05-19 13:20:00,42.54,42.55,42.43,42.47,463929.0,39.614,39.6233,39.5115,39.5488,463929.0
2020-05-19 13:25:00,42.47,42.54,42.44,42.47,462018.0,39.5488,39.614,39.5209,39.5488,462018.0
2020-05-19 13:30:00,42.48,42.53,42.44,42.49,327858.0,39.5581,39.6047,39.5209,39.5674,327858.0
2020-05-19 13:35:00,42.49,42.51,42.38,42.39,431433.0,39.5674,39.586,39.465,39.4743,431433.0
2020-05-19 13:40:00,42.39,42.39,42.26,42.29,806820.0,39.4743,39.4743,39.3532,39.3812,806820.0
2020-05-19 13:45:00,42.3,42.33,42.2,42.24,595263.0,39.3905,39.4184,39.2974,39.3346,595263.0
2020-05-19 13:50:00,42.24,42.31,42.22,42.3,542187.0,39.3346,39.3998,39.316,39.3905,542187.0
2020-05-19 13:55:00,42.31,42.37,42.11,42.19,925983.0,39.3998,39.4557,39.2135,39.288,925983.0
2020-05-19 14:00:00,42.19,42.25,42.15,42.24,457671.0,39.288,39.3439,39.2508,39.3346,457671.0
2020-05-19 14:05:00,42.24,42.32,42.23,42.27,500547.0,39.3346,39.4091,39.3253,39.3625,500547.0
2020-05-19 14:10:00,42.26,42.27,42.19,42.21,283698.0,39.3532,39.3625,39.288,39.3067,283698.0
2020-05-19 14:15:00,42.21,42.27,42.18,42.18,402975.0,39.3067,39.3625,39.2787,39.2787,402975.0
2020-05-19 14:20:00,42.19,42.24,42.15,42.19,433212.0,39.288,39.3346,39.2508,39.288,433212.0
2020-05-19 14:25:00,42.19,42.19,42.09,42.12,473661.0,39.288,39.288,39.1949,39.2229,473661.0
2020-05-19 14:30:00,42.13,42.21,42.11,42.16,317904.0,39.2322,39.3067,39.2135,39.2601,317904.0
2020-05-19 14:35:00,42.16,42.16,42.02,42.06,726168.0,39.2601,39.2601,39.1297,39.167,726168.0
2020-05-19 14:40:00,42.06,42.08,41.97,42.02,854214.0,39.167,39.1856,39.0832,39.1297,854214.0
2020-05-19 14:45:00,42.02,42.12,41.97,41.99,471750.0,39.1297,39.2229,39.0832,39.1018,471750.0
2020-05-19 14:50:00,41.98,42.02,41.92,42.0,785028.0,39.0925,39.1297,39.0366,39.1111,785028.0
2020-05-19 14:55:00,42.0,42.01,41.76,41.78,1158063.0,39.1111,39.1204,38.8876,38.9062,1158063.0
2020-05-19 15:00:00,41.77,41.9,41.71,41.83,747057.0,38.8969,39.018,38.8411,38.9528,747057.0
2020-05-19 15:05:00,41.83,42.03,41.81,42.01,831747.0,38.9528,39.1391,38.9342,39.1204,831747.0
2020-05-19 15:10:00,42.01,42.07,41.88,41.97,695160.0,39.1204,39.1763,38.9994,39.0832,695160.0
2020-05-19 15:15:00,41.95,42.03,41.92,42.01,420837.0,39.0646,39.1391,39.0366,39.1204,420837.0
2020-05-19 15:20:00,42.02,42.06,41.96,42.02,699882.0,39.1297,39.167,39.0739,39.1297,699882.0
2020-05-19 15:25:00,42.01,42.02,41.87,41.89,532803.0,39.1204,39.1297,38.9901,39.0087,532803.0
2020-05-19 15:30:00,41.89,41.91,41.79,41.79,626133.0,39.0087,39.0273,38.9156,38.9156,626133.0
2020-05-19 15:35:00,41.79,41.83,41.69,41.73,806535.0,38.9156,38.9528,38.8224,38.8597,806535.0
2020-05-19 15:40:00,41.74,41.8,41.71,41.76,796749.0,38.869,38.9249,38.8411,38.8876,796749.0
2020-05-19 15:45:00,41.76,41.78,41.67,41.69,806871.0,38.8876,38.9062,38.8038,38.8224,806871.0
2020-05-19 15:50:00,41.68,41.74,41.6,41.7,1308507.0,38.8131,38.869,38.7386,38.8317,1308507.0
2020-05-19 15:55:00,41.7,41.72,41.62,41.64,1815759.0,38.8317,38.8504,38.7573,38.7759,1815759.0
2020-05-20 09:30:00,42.16,42.2,41.75,41.8,2340855.0,39.2601,39.2974,38.8783,38.9249,2340855.0
2020-05-20 09:35:00,41.81,41.95,41.73,41.94,832092.0,38.9342,39.0646,38.8597,39.0552,832092.0
2020-05-20 09:40:00,41.93,42.06,41.92,41.97,807834.0,39.0459,39.167,39.0366,39.0832,807834.0
2020-05-20 09:45:00,41.98,42.03,41.84,41.85,574662.0,39.0925,39.1391,38.9621,38.9714,574662.0
2020-05-20 09:50:00,41.85,41.86,41.68,41.73,899364.0,38.9714,38.9807,38.8131,38.8597,899364.0
2020-05-20 09:55:00,41.72,41.73,41.54,41.6,835215.0,38.8504,38.8597,38.6828,38.7386,835215.0
2020-05-20 10:00:00,41.59,41.82,41.58,41.77,772785.0,38.7293,38.9435,38.72,38.8969,772785.0
2020-05-20 10:05:00,41.77,41.93,41.74,41.9,677373.0,38.8969,39.0459,38.869,39.018,677373.0
2020-05-20 10:10:00,41.9,42.01,41.84,41.98,664911.0,39.018,39.1204,38.9621,39.0925,664911.0
2020-05-20 10:15:00,41.97,42.0,41.87,41.95,391131.0,39.0832,39.1111,38.9901,39.0646,391131.0
2020-05-20 10:20:00,41.95,42.01,41.74,41.8,566028.0,39.0646,39.1204,38.869,38.9249,566028.0
2020-05-20 10:25:00,41.8,41.85,41.77,41.83,287850.0,38.9249,38.9714,38.8969,38.9528,287850.0
2020-05-20 10:30:00,41.83,41.9,41.73,41.9,358854.0,38.9528,39.018,38.8597,39.018,358854.0
2020-05-20 10:35:00,41.9,41.99,41.89,41.97,329286.0,39.018,39.1018,39.0087,39.0832,329286.0
2020-05-20 10:40:00,41.98,42.01,41.87,41.96,380544.0,39.0925,39.1204,38.9901,39.0739,380544.0
2020-05-20 10:45:00,41.97,41.97,41.87,41.87,300138.0,39.0832,39.0832,38.9901,38.9901,300138.0
2020-05-20 10:50:00,41.87,41.91,41.84,41.84,226944.0,38.9901,39.0273,38.9621,38.9621,226944.0
2020-05-20 10:55:00,41.84,41.88,41.82,41.88,191826.0,38.9621,38.9994,38.9435,38.9994,191826.0
2020-05-20 11:00:00,41.88,42.03,41.86,42.02,729777.0,38.9994,39.1391,38.9807,39.1297,729777.0
2020-05-20 11:05:00,42.02,42.06,41.98,42.05,337950.0,39.1297,39.167,39.0925,39.1577,337950.0
2020-05-20 11:10:00,42.05,42.06,41.89,41.95,311631.0,39.1577,39.167,39.0087,39.0646,311631.0
2020-05-20 11:15:00,41.95,41.98,41.9,41.9,202200.0,39.0646,39.0925,39.018,39.018,202200.0
2020-05-20 11:20:00,41.91,41.99,41.9,41.93,159141.0,39.0273,39.1018,39.018,39.0459,159141.0
2020-05-20 11:25:00,41.93,41.98,41.9,41.96,149067.0,39.0459,39.0925,39.018,39.0739,149067.0
2020-05-20 11:30:00,41.97,42.03,41.97,41.99,237546.0,39.0832,39.1391,39.0832,39.1018,237546.0
2020-05-20 11:35:00,41.99,42.01,41.97,41.97,160977.0,39.1018,39.1204,39.0832,39.0832,160977.0
2020-05-20 11:40:00,41.97,41.99,41.93,41.98,151308.0,39.0832,39.1018,39.0459,39.0925,151308.0
2020-05-20 11:45:00,41.98,41.99,41.95,41.97,124251.0,39.0925,39.1018,39.0646,39.0832,124251.0
2020-05-20 11:50:00,41.96,41.97,41.93,41.96,130992.0,39.0739,39.0832,39.0459,39.0739,130992.0
2020-05-20 11:55:00,41.96,41.97,41.91,41.95,173670.0,39.0739,39.0832,39.0273,39.0646,173670.0
2020-05-20 12:00:00,41.95,41.99,41.95,41.98,128061.0,39.0646,39.1018,39.0646,39.0925,128061.0
2020-05-20 12:05:00,41.98,42.04,41.97,41.98,216933.0,39.0925,39.1484,39.0832,39.0925,216933.0
2020-05-20 12:10:00,41.97,42.0,41.93,41.98,189657.0,39.0832,39.1111,39.0459,39.0925,189657.0
2020-05-20 12:15:00,41.98,41.99,41.92,41.92,132243.0,39.0925,39.1018,39.0366,39.0366,132243.0
2020-05-20 12:20:00,41.93,41.93,41.82,41.84,283302.0,39.0459,39.0459,38.9435,38.9621,283302.0
2020-05-20 12:25:00,41.84,41.85,41.8,41.81,234450.0,38.9621,38.9714,38.9249,38.9342,234450.0
2020-05-20 12:30:00,41.8,41.88,41.78,41.86,210351.0,38.9249,38.9994,38.9062,38.9807,210351.0
2020-05-20 12:35:00,41.86,41.87,41.82,41.84,155457.0,38.9807,38.9901,38.9435,38.9621,155457.0
2020-05-20 12:40:00,41.84,41.87,41.72,41.73,208845.0,38.9621,38.9901,38.8504,38.8597,208845.0
2020-05-20 12:45:00,41.74,41.76,41.72,41.74,189669.0,38.869,38.8876,38.8504,38.869,189669.0
2020-05-20 12:50:00,41.75,41.76,41.69,41.72,148341.0,38.8783,38.8876,38.8224,38.8504,148341.0
2020-05-20 12:55:00,41.72,41.73,41.7,41.71,139305.0,38.8504,38.8597,38.8317,38.8411,139305.0
2020-05-20 13:00:00,41.71,41.76,41.71,41.75,158862.0,38.8411,38.8876,38.8411,38.8783,158862.0
2020-05-20 13:05:00,41.76,41.76,41.71,41.71,125622.0,38.8876,38.8876,38.8411,38.8411,125622.0
2020-05-20 13:10:00,41.72,41.75,41.69,41.71,152451.0,38.8504,38.8783,38.8224,38.8411,152451.0
2020-05-20 13:15:00,41.71,41.72,41.68,41.71,139617.0,38.8411,38.8504,38.8131,38.8411,139617.0
2020-05-20 13:20:00,41.71,41.75,41.69,41.72,159765.0,38.8411,38.8783,38.8224,38.8504,159765.0
2020-05-20 13:25:00,41.72,41.72,41.67,41.69,143982.0,38.8504,38.8504,38.8038,38.8224,143982.0
2020-05-20 13:30:00,41.68,41.7,41.66,41.67,370317.0,38.8131,38.8317,38.7945,38.8038,370317.0
2020-05-20 13:35:00,41.67,41.68,41.65,41.66,137511.0,38.8038,38.8131,38.7852,38.7945,137511.0
2020-05-20 13:40:00,41.67,41.71,41.66,41.68,160458.0,38.8038,38.8411,38.7945,38.8131,160458.0
2020-05-20 13:45:00,41.68,41.71,41.64,41.66,127746.0,38.8131,38.8411,38.7759,38.7945,127746.0
2020-05-20 13:50:00,41.67,41.7,41.67,41.69,144057.0,38.8038,38.8317,38.8038,38.8224,144057.0
2020-05-20 13:55:00,41.7,41.8,41.69,41.75,356109.0,38.8317,38.9249,38.8224,38.8783,356109.0
2020-05-20 14:00:00,41.75,41.76,41.69,41.73,169512.0,38.8783,38.8876,38.8224,38.8597,169512.0
2020-05-20 14:05:00,41.73,41.77,41.69,41.7,149748.0,38.8597,38.8969,38.8224,38.8317,149748.0
2020-05-20 14:10:00,41.69,41.72,41.67,41.69,156726.0,38.8224,38.8504,38.8038,38.8224,156726.0
2020-05-20 14:15:00,41.7,41.71,41.64,41.68,145545.0,38.8317,38.8411,38.7759,38.8131,145545.0
2020-05-20 14:20:00,41.67,41.71,41.65,41.67,124794.0,38.8038,38.8411,38.7852,38.8038,124794.0
2020-05-20 14:25:00,41.66,41.68,41.64,41.64,139362.0,38.7945,38.8131,38.7759,38.7759,139362.0
2020-05-20 14:30:00,41.64,41.7,41.6,41.69,162006.0,38.7759,38.8317,38.7386,38.8224,162006.0
2020-05-20 14:35:00,41.69,41.72,41.66,41.67,128667.0,38.8224,38.8504,38.7945,38.8038,128667.0
2020-05-20 14:40:00,41.66,41.66,41.63,41.65,136809.0,38.7945,38.7945,38.7666,38.7852,136809.0
2020-05-20 14:45:00,41.65,41.66,41.62,41.65,182025.0,38.7852,38.7945,38.7573,38.7852,182025.0
2020-05-20 14:50:00,41.65,41.69,41.64,41.66,203250.0,38.7852,38.8224,38.7759,38.7945,203250.0
2020-05-20 14:55:00,41.66,41.68,41.65,41.67,195015.0,38.7945,38.8131,38.7852,38.8038,195015.0
2020-05-20 15:00:00,41.67,41.68,41.64,41.67,172971.0,38.8038,38.8131,38.7759,38.8038,172971.0
2020-05-20 15:05:00,41.66,41.76,41.66,41.74,442539.0,38.7945,38.8876,38.7945,38.869,442539.0
2020-05-20 15:10:00,41.74,41.76,41.69,41.71,213843.0,38.869,38.8876,38.8224,38.8411,213843.0
2020-05-20 15:15:00,41.71,41.74,41.7,41.72,171900.0,38.8411,38.869,38.8317,38.8504,171900.0
2020-05-20 15:20:00,41.72,41.77,41.71,41.76,227169.0,38.8504,38.8969,38.8411,38.8876,227169.0
2020-05-20 15:25:00,41.76,41.86,41.76,41.86,395976.0,38.8876,38.9807,38.8876,38.9807,395976.0
2020-05-20 15:30:00,41.85,41.85,41.74,41.76,266838.0,38.9714,38.9714,38.869,38.8876,266838.0
2020-05-20 15:35:00,41.76,41.85,41.76,41.84,298317.0,38.8876,38.9714,38.8876,38.9621,298317.0
2020-05-20 15:40:00,41.84,41.85,41.8,41.85,198321.0,38.9621,38.9714,38.9249,38.9714,198321.0
2020-05-20 15:45:00,41.85,41.89,41.82,41.86,461565.0,38.9714,39.0087,38.9435,38.9807,461565.0
2020-05-20 15:50:00,41.86,41.86,41.75,41.77,356364.0,38.9807,38.9807,38.8783,38.8969,356364.0
2020-05-20 15:55:00,41.77,41.83,41.75,41.81,906183.0,38.8969,38.9528,38.8783,38.9342,906183.0
2020-05-21 09:30:00,41.63,41.87,41.62,41.78,570942.0,38.7666,38.9901,38.7573,38.9062,570942.0
2020-05-21 09:35:00,41.78,41.81,41.71,41.79,187794.0,38.9062,38.9342,38.8411,38.9156,187794.0
2020-05-21 09:40:00,41.79,41.8,41.71,41.75,181710.0,38.9156,38.9249,38.8411,38.8783,181710.0
2020-05-21 09:45:00,41.75,41.92,41.72,41.9,554010.0,38.8783,39.0366,38.8504,39.018,554010.0
2020-05-21 09:50:00,41.9,41.95,41.84,41.86,473976.0,39.018,39.0646,38.9621,38.9807,473976.0
2020-05-21 09:55:00,41.87,41.95,41.87,41.94,338367.0,38.9901,39.0646,38.9901,39.0552,338367.0
2020-05-21 10:00:00,41.92,42.05,41.92,41.99,524964.0,39.0366,39.1577,39.0366,39.1018,524964.0
2020-05-21 10:05:00,41.99,42.02,41.91,41.91,238863.0,39.1018,39.1297,39.0273,39.0273,238863.0
2020-05-21 10:10:00,41.91,42.0,41.91,41.97,172767.0,39.0273,39.1111,39.0273,39.0832,172767.0
2020-05-21 10:15:00,41.98,42.01,41.95,41.99,352635.0,39.0925,39.1204,39.0646,39.1018,352635.0
2020-05-21 10:20:00,42.0,42.01,41.97,42.0,153120.0,39.1111,39.1204,39.0832,39.1111,153120.0
2020-05-21 10:25:00,41.99,41.99,41.88,41.89,204957.0,39.1018,39.1018,38.9994,39.0087,204957.0
2020-05-21 10:30:00,41.89,41.89,41.78,41.78,225366.0,39.0087,39.0087,38.9062,38.9062,225366.0
2020-05-21 10:35:00,41.79,41.85,41.76,41.82,189948.0,38.9156,38.9714,38.8876,38.9435,189948.0
2020-05-21 10:40:00,41.81,41.86,41.79,41.84,134712.0,38.9342,38.9807,38.9156,38.9621,134712.0
2020-05-21 10:45:00,41.84,41.85,41.78,41.78,181704.0,38.9621,38.9714,38.9062,38.9062,181704.0
2020-05-21 10:50:00,41.78,41.8,41.72,41.75,273816.0,38.9062,38.9249,38.8504,38.8783,273816.0
2020-05-21 10:55:00,41.74,41.81,41.74,41.76,135474.0,38.869,38.9342,38.869,38.8876,135474.0
2020-05-21 11:00:00,41.76,41.8,41.69,41.76,231588.0,38.8876,38.9249,38.8224,38.8876,231588.0
2020-05-21 11:05:00,41.76,41.78,41.73,41.77,171246.0,38.8876,38.9062,38.8597,38.8969,171246.0
2020-05-21 11:10:00,41.77,41.78,41.72,41.75,120168.0,38.8969,38.9062,38.8504,38.8783,120168.0
2020-05-21 11:15:00,41.75,41.77,41.71,41.72,193269.0,38.8783,38.8969,38.8411,38.8504,193269.0
2020-05-21 11:20:00,41.73,41.76,41.69,41.73,223671.0,38.8597,38.8876,38.8224,38.8597,223671.0
2020-05-21 11:25:00,41.73,41.74,41.67,41.69,149490.0,38.8597,38.869,38.8038,38.8224,149490.0
2020-05-21 11:30:00,41.69,41.71,41.62,41.62,198708.0,38.8224,38.8411,38.7573,38.7573,198708.0
2020-05-21 11:35:00,41.63,41.67,41.62,41.62,150567.0,38.7666,38.8038,38.7573,38.7573,150567.0
2020-05-21 11:40:00,41.62,41.67,41.62,41.64,136227.0,38.7573,38.8038,38.7573,38.7759,136227.0
2020-05-21 11:45:00,41.65,41.67,41.61,41.66,278643.0,38.7852,38.8038,38.7479,38.7945,278643.0
2020-05-21 11:50:00,41.65,41.66,41.56,41.6,320820.0,38.7852,38.7945,38.7014,38.7386,320820.0
2020-05-21 11:55:00,41.6,41.62,41.56,41.57,309351.0,38.7386,38.7573,38.7014,38.7107,309351.0
2020-05-21 12:00:00,41.57,41.65,41.57,41.64,218880.0,38.7107,38.7852,38.7107,38.7759,218880.0
2020-05-21 12:05:00,41.64,41.67,41.62,41.62,129441.0,38.7759,38.8038,38.7573,38.7573,129441.0
2020-05-21 12:10:00,41.62,41.62,41.58,41.59,140664.0,38.7573,38.7573,38.72,38.7293,140664.0
2020-05-21 12:15:00,41.59,41.63,41.56,41.61,242043.0,38.7293,38.7666,38.7014,38.7479,242043.0
2020-05-21 12:20:00,41.61,41.63,41.55,41.58,234057.0,38.7479,38.7666,38.6921,38.72,234057.0
2020-05-21 12:25:00,41.58,41.6,41.57,41.57,93384.0,38.72,38.7386,38.7107,38.7107,93384.0
2020-05-21 12:30:00,41.56,41.62,41.54,41.59,105282.0,38.7014,38.7573,38.6828,38.7293,105282.0
2020-05-21 12:35:00,41.59,41.6,41.49,41.5,252882.0,38.7293,38.7386,38.6362,38.6455,252882.0
2020-05-21 12:40:00,41.49,41.58,41.49,41.56,100701.0,38.6362,38.72,38.6362,38.7014,100701.0
2020-05-21 12:45:00,41.56,41.59,41.53,41.57,136899.0,38.7014,38.7293,38.6734,38.7107,136899.0
2020-05-21 12:50:00,41.57,41.57,41.51,41.55,85068.0,38.7107,38.7107,38.6548,38.6921,85068.0
2020-05-21 12:55:00,41.55,41.56,41.53,41.55,98577.0,38.6921,38.7014,38.6734,38.6921,98577.0
2020-05-21 13:00:00,41.54,41.6,41.51,41.57,132312.0,38.6828,38.7386,38.6548,38.7107,132312.0
2020-05-21 13:05:00,41.57,41.57,41.5,41.51,134013.0,38.7107,38.7107,38.6455,38.6548,134013.0
2020-05-21 13:10:00,41.51,41.59,41.51,41.56,133494.0,38.6548,38.7293,38.6548,38.7014,133494.0
2020-05-21 13:15:00,41.56,41.57,41.51,41.51,158238.0,38.7014,38.7107,38.6548,38.6548,158238.0
2020-05-21 13:20:00,41.51,41.54,41.49,41.5,167988.0,38.6548,38.6828,38.6362,38.6455,167988.0
2020-05-21 13:25:00,41.5,41.53,41.47,41.51,178197.0,38.6455,38.6734,38.6176,38.6548,178197.0
2020-05-21 13:30:00,41.5,41.51,41.47,41.51,80901.0,38.6455,38.6548,38.6176,38.6548,80901.0
2020-05-21 13:35:00,41.51,41.51,41.45,41.45,118617.0,38.6548,38.6548,38.5989,38.5989,118617.0
2020-05-21 13:40:00,41.45,41.49,41.44,41.47,180117.0,38.5989,38.6362,38.5896,38.6176,180117.0
2020-05-21 13:45:00,41.46,41.48,41.42,41.47,139716.0,38.6083,38.6269,38.571,38.6176,139716.0
2020-05-21 13:50:00,41.47,41.52,41.47,41.49,149817.0,38.6176,38.6641,38.6176,38.6362,149817.0
2020-05-21 13:55:00,41.49,41.52,41.47,41.49,123021.0,38.6362,38.6641,38.6176,38.6362,123021.0
2020-05-21 14:00:00,41.49,41.52,41.48,41.51,103011.0,38.6362,38.6641,38.6269,38.6548,103011.0
2020-05-21 14:05:00,41.51,41.54,41.5,41.53,118944.0,38.6548,38.6828,38.6455,38.6734,118944.0
2020-05-21 14:10:00,41.54,41.58,41.54,41.58,137685.0,38.6828,38.72,38.6828,38.72,137685.0
2020-05-21 14:15:00,41.57,41.59,41.55,41.58,132537.0,38.7107,38.7293,38.6921,38.72,132537.0
2020-05-21 14:20:00,41.57,41.59,41.57,41.59,87096.0,38.7107,38.7293,38.7107,38.7293,87096.0
2020-05-21 14:25:00,41.59,41.64,41.59,41.63,101283.0,38.7293,38.7759,38.7293,38.7666,101283.0
2020-05-21 14:30:00,41.63,41.64,41.6,41.61,127713.0,38.7666,38.7759,38.7386,38.7479,127713.0
2020-05-21 14:35:00,41.61,41.62,41.53,41.58,163527.0,38.7479,38.7573,38.6734,38.72,163527.0
2020-05-21 14:40:00,41.58,41.6,41.57,41.58,69183.0,38.72,38.7386,38.7107,38.72,69183.0
2020-05-21 14:45:00,41.58,41.62,41.58,41.6,255357.0,38.72,38.7573,38.72,38.7386,255357.0
2020-05-21 14:50:00,41.6,41.73,41.6,41.72,330405.0,38.7386,38.8597,38.7386,38.8504,330405.0
2020-05-21 14:55:00,41.73,41.77,41.71,41.74,154359.0,38.8597,38.8969,38.8411,38.869,154359.0
2020-05-21 15:00:00,41.73,41.79,41.73,41.76,145215.0,38.8597,38.9156,38.8597,38.8876,145215.0
2020-05-21 15:05:00,41.77,41.77,41.74,41.76,94164.0,38.8969,38.8969,38.869,38.8876,94164.0
2020-05-21 15:10:00,41.76,41.86,41.74,41.85,181008.0,38.8876,38.9807,38.869,38.9714,181008.0
2020-05-21 15:15:00,41.85,41.94,41.84,41.94,381222.0,38.9714,39.0552,38.9621,39.0552,381222.0
2020-05-21 15:20:00,41.94,41.95,41.88,41.91,391281.0,39.0552,39.0646,38.9994,39.0273,391281.0
2020-05-21 15:25:00,41.91,41.94,41.81,41.82,334677.0,39.0273,39.0552,38.9342,38.9435,334677.0
2020-05-21 15:30:00,41.82,41.83,41.74,41.76,146874.0,38.9435,38.9528,38.869,38.8876,146874.0
2020-05-21 15:35:00,41.76,41.76,41.73,41.74,149013.0,38.8876,38.8876,38.8597,38.869,149013.0
2020-05-21 15:40:00,41.75,41.76,41.67,41.74,179382.0,38.8783,38.8876,38.8038,38.869,179382.0
2020-05-21 15:45:00,41.75,41.75,41.67,41.68,549207.0,38.8783,38.8783,38.8038,38.8131,549207.0
2020-05-21 15:50:00,41.69,41.69,41.59,41.61,335847.0,38.8224,38.8224,38.7293,38.7479,335847.0
2020-05-21 15:55:00,41.61,41.69,41.61,41.66,777660.0,38.7479,38.8224,38.7479,38.7945,777660.0
2020-05-22 09:30:00,41.7,41.78,41.55,41.56,572358.0,38.8317,38.9062,38.6921,38.7014,572358.0
2020-05-22 09:35:00,41.56,41.57,41.39,41.42,591426.0,38.7014,38.7107,38.5431,38.571,591426.0
2020-05-22 09:40:00,41.42,41.61,41.41,41.61,358131.0,38.571,38.7479,38.5617,38.7479,358131.0
2020-05-22 09:45:00,41.6,41.62,41.51,41.51,271902.0,38.7386,38.7573,38.6548,38.6548,271902.0
2020-05-22 09:50:00,41.5,41.57,41.49,41.51,230259.0,38.6455,38.7107,38.6362,38.6548,230259.0
2020-05-22 09:55:00,41.51,41.54,41.39,41.4,184407.0,38.6548,38.6828,38.5431,38.5524,184407.0
2020-05-22 10:00:00,41.4,41.52,41.39,41.49,263988.0,38.5524,38.6641,38.5431,38.6362,263988.0
2020-05-22 10:05:00,41.49,41.51,41.43,41.5,161736.0,38.6362,38.6548,38.5803,38.6455,161736.0
2020-05-22 10:10:00,41.49,41.54,41.44,41.5,207819.0,38.6362,38.6828,38.5896,38.6455,207819.0
2020-05-22 10:15:00,41.5,41.5,41.42,41.42,259347.0,38.6455,38.6455,38.571,38.571,259347.0
2020-05-22 10:20:00,41.41,41.47,41.41,41.44,194847.0,38.5617,38.6176,38.5617,38.5896,194847.0
2020-05-22 10:25:00,41.43,41.44,41.37,41.41,265941.0,38.5803,38.5896,38.5244,38.5617,265941.0
2020-05-22 10:30:00,41.41,41.48,41.4,41.48,227937.0,38.5617,38.6269,38.5524,38.6269,227937.0
2020-05-22 10:35:00,41.49,41.55,41.46,41.55,259587.0,38.6362,38.6921,38.6083,38.6921,259587.0
2020-05-22 10:40:00,41.55,41.59,41.51,41.57,211407.0,38.6921,38.7293,38.6548,38.7107,211407.0
2020-05-22 10:45:00,41.57,41.67,41.55,41.61,348765.0,38.7107,38.8038,38.6921,38.7479,348765.0
2020-05-22 10:50:00,41.61,41.61,41.38,41.38,686337.0,38.7479,38.7479,38.5338,38.5338,686337.0
2020-05-22 10:55:00,41.38,41.45,41.26,41.43,621897.0,38.5338,38.5989,38.422,38.5803,621897.0
2020-05-22 11:00:00,41.42,41.43,41.31,41.37,277038.0,38.571,38.5803,38.4686,38.5244,277038.0
2020-05-22 11:05:00,41.37,41.41,41.35,41.41,127764.0,38.5244,38.5617,38.5058,38.5617,127764.0
2020-05-22 11:10:00,41.4,41.48,41.38,41.47,242766.0,38.5524,38.6269,38.5338,38.6176,242766.0
2020-05-22 11:15:00,41.47,41.51,41.44,41.48,170145.0,38.6176,38.6548,38.5896,38.6269,170145.0
2020-05-22 11:20:00,41.48,41.51,41.43,41.44,138162.0,38.6269,38.6548,38.5803,38.5896,138162.0
2020-05-22 11:25:00,41.44,41.52,41.42,41.51,147753.0,38.5896,38.6641,38.571,38.6548,147753.0
2020-05-22 11:30:00,41.52,41.58,41.51,41.58,178077.0,38.6641,38.72,38.6548,38.72,178077.0
2020-05-22 11:35:00,41.58,41.61,41.56,41.57,92277.0,38.72,38.7479,38.7014,38.7107,92277.0
2020-05-22 11:40:00,41.57,41.6,41.55,41.56,176109.0,38.7107,38.7386,38.6921,38.7014,176109.0
2020-05-22 11:45:00,41.56,41.6,41.55,41.55,103554.0,38.7014,38.7386,38.6921,38.6921,103554.0
2020-05-22 11:50:00,41.56,41.6,41.55,41.6,73572.0,38.7014,38.7386,38.6921,38.7386,73572.0
2020-05-22 11:55:00,41.59,41.63,41.58,41.6,91872.0,38.7293,38.7666,38.72,38.7386,91872.0
2020-05-22 12:00:00,41.6,41.61,41.58,41.6,110187.0,38.7386,38.7479,38.72,38.7386,110187.0
2020-05-22 12:05:00,41.59,41.62,41.58,41.59,89283.0,38.7293,38.7573,38.72,38.7293,89283.0
2020-05-22 12:10:00,41.59,41.6,41.55,41.56,72024.0,38.7293,38.7386,38.6921,38.7014,72024.0
2020-05-22 12:15:00,41.56,41.56,41.51,41.52,89640.0,38.7014,38.7014,38.6548,38.6641,89640.0
2020-05-22 12:20:00,41.52,41.61,41.52,41.6,172116.0,38.6641,38.7479,38.6641,38.7386,172116.0
2020-05-22 12:25:00,41.6,41.61,41.55,41.56,143166.0,38.7386,38.7479,38.6921,38.7014,143166.0
2020-05-22 12:30:00,41.56,41.61,41.55,41.59,121374.0,38.7014,38.7479,38.6921,38.7293,121374.0
2020-05-22 12:35:00,41.59,41.64,41.58,41.61,92076.0,38.7293,38.7759,38.72,38.7479,92076.0
2020-05-22 12:40:00,41.61,41.64,41.61,41.64,62160.0,38.7479,38.7759,38.7479,38.7759,62160.0
2020-05-22 12:45:00,41.63,41.64,41.58,41.58,111942.0,38.7666,38.7759,38.72,38.72,111942.0
2020-05-22 12:50:00,41.58,41.59,41.55,41.56,87927.0,38.72,38.7293,38.6921,38.7014,87927.0
2020-05-22 12:55:00,41.56,41.59,41.56,41.56,73911.0,38.7014,38.7293,38.7014,38.7014,73911.0
2020-05-22 13:00:00,41.57,41.6,41.57,41.6,103392.0,38.7107,38.7386,38.7107,38.7386,103392.0
2020-05-22 13:05:00,41.59,41.6,41.54,41.56,91755.0,38.7293,38.7386,38.6828,38.7014,91755.0
2020-05-22 13:10:00,41.56,41.62,41.55,41.6,84528.0,38.7014,38.7573,38.6921,38.7386,84528.0
2020-05-22 13:15:00,41.6,41.65,41.6,41.64,75918.0,38.7386,38.7852,38.7386,38.7759,75918.0
2020-05-22 13:20:00,41.64,41.65,41.63,41.64,81273.0,38.7759,38.7852,38.7666,38.7759,81273.0
2020-05-22 13:25:00,41.64,41.66,41.64,41.65,81288.0,38.7759,38.7945,38.7759,38.7852,81288.0
2020-05-22 13:30:00,41.65,41.68,41.65,41.67,267993.0,38.7852,38.8131,38.7852,38.8038,267993.0
2020-05-22 13:35:00,41.66,41.71,41.66,41.69,139830.0,38.7945,38.8411,38.7945,38.8224,139830.0
2020-05-22 13:40:00,41.69,41.69,41.65,41.67,148854.0,38.8224,38.8224,38.7852,38.8038,148854.0
2020-05-22 13:45:00,41.67,41.68,41.63,41.63,90195.0,38.8038,38.8131,38.7666,38.7666,90195.0
2020-05-22 13:50:00,41.63,41.64,41.6,41.63,90315.0,38.7666,38.7759,38.7386,38.7666,90315.0
2020-05-22 13:55:00,41.63,41.64,41.6,41.64,66012.0,38.7666,38.7759,38.7386,38.7759,66012.0
2020-05-22 14:00:00,41.64,41.68,41.63,41.67,213660.0,38.7759,38.8131,38.7666,38.8038,213660.0
2020-05-22 14:05:00,41.67,41.69,41.66,41.68,112842.0,38.8038,38.8224,38.7945,38.8131,112842.0
2020-05-22 14:10:00,41.68,41.68,41.67,41.67,115890.0,38.8131,38.8131,38.8038,38.8038,115890.0
2020-05-22 14:15:00,41.67,41.71,41.67,41.68,105600.0,38.8038,38.8411,38.8038,38.8131,105600.0
2020-05-22 14:20:00,41.68,41.69,41.67,41.67,81594.0,38.8131,38.8224,38.8038,38.8038,81594.0
2020-05-22 14:25:00,41.67,41.69,41.66,41.67,124911.0,38.8038,38.8224,38.7945,38.8038,124911.0
2020-05-22 14:30:00,41.67,41.68,41.63,41.63,115203.0,38.8038,38.8131,38.7666,38.7666,115203.0
2020-05-22 14:35:00,41.63,41.66,41.62,41.64,167880.0,38.7666,38.7945,38.7573,38.7759,167880.0
2020-05-22 14:40:00,41.64,41.64,41.57,41.57,175035.0,38.7759,38.7759,38.7107,38.7107,175035.0
2020-05-22 14:45:00,41.58,41.61,41.55,41.59,129261.0,38.72,38.7479,38.6921,38.7293,129261.0
2020-05-22 14:50:00,41.59,41.64,41.58,41.63,172461.0,38.7293,38.7759,38.72,38.7666,172461.0
2020-05-22 14:55:00,41.63,41.66,41.62,41.62,114117.0,38.7666,38.7945,38.7573,38.7573,114117.0
2020-05-22 15:00:00,41.63,41.64,41.58,41.62,267399.0,38.7666,38.7759,38.72,38.7573,267399.0
2020-05-22 15:05:00,41.62,41.64,41.61,41.62,160359.0,38.7573,38.7759,38.7479,38.7573,160359.0
2020-05-22 15:10:00,41.62,41.62,41.51,41.51,200850.0,38.7573,38.7573,38.6548,38.6548,200850.0
2020-05-22 15:15:00,41.52,41.52,41.44,41.44,226341.0,38.6641,38.6641,38.5896,38.5896,226341.0
2020-05-22 15:20:00,41.44,41.47,41.41,41.43,288729.0,38.5896,38.6176,38.5617,38.5803,288729.0
2020-05-22 15:25:00,41.43,41.43,41.39,41.42,230469.0,38.5803,38.5803,38.5431,38.571,230469.0
2020-05-22 15:30:00,41.42,41.45,41.4,41.44,274197.0,38.571,38.5989,38.5524,38.5896,274197.0
2020-05-22 15:35:00,41.44,41.44,41.41,41.42,275133.0,38.5896,38.5896,38.5617,38.571,275133.0
2020-05-22 15:40:00,41.42,41.46,41.41,41.46,385005.0,38.571,38.6083,38.5617,38.6083,385005.0
2020-05-22 15:45:00,41.46,41.46,41.43,41.45,504687.0,38.6083,38.6083,38.5803,38.5989,504687.0
2020-05-22 15:50:00,41.46,41.5,41.38,41.4,839322.0,38.6083,38.6455,38.5338,38.5524,839322.0
2020-05-22 15:55:00,41.4,41.49,41.36,41.44,1164621.0,38.5524,38.6362,38.5151,38.5896,1164621.0
2020-05-26 09:30:00,41.45,41.78,41.42,41.67,1123275.0,38.5989,38.9062,38.571,38.8038,1123275.0
2020-05-26 09:35:00,41.69,41.83,41.67,41.8,481557.0,38.8224,38.9528,38.8038,38.9249,481557.0
2020-05-26 09:40:00,41.81,41.83,41.79,41.81,600048.0,38.9342,38.9528,38.9156,38.9342,600048.0
2020-05-26 09:45:00,41.81,41.84,41.79,41.81,366900.0,38.9342,38.9621,38.9156,38.9342,366900.0
2020-05-26 09:50:00,41.81,41.83,41.78,41.79,377517.0,38.9342,38.9528,38.9062,38.9156,377517.0
2020-05-26 09:55:00,41.79,41.79,41.56,41.62,336234.0,38.9156,38.9156,38.7014,38.7573,336234.0
2020-05-26 10:00:00,41.63,41.65,41.52,41.54,242484.0,38.7666,38.7852,38.6641,38.6828,242484.0
2020-05-26 10:05:00,41.54,41.55,41.41,41.45,377349.0,38.6828,38.6921,38.5617,38.5989,377349.0
2020-05-26 10:10:00,41.46,41.61,41.45,41.56,430323.0,38.6083,38.7479,38.5989,38.7014,430323.0
2020-05-26 10:15:00,41.57,41.59,41.53,41.54,235467.0,38.7107,38.7293,38.6734,38.6828,235467.0
2020-05-26 10:20:00,41.53,41.59,41.47,41.57,182166.0,38.6734,38.7293,38.6176,38.7107,182166.0
2020-05-26 10:25:00,41.58,41.66,41.57,41.63,325065.0,38.72,38.7945,38.7107,38.7666,325065.0
2020-05-26 10:30:00,41.62,41.65,41.59,41.6,235737.0,38.7573,38.7852,38.7293,38.7386,235737.0
2020-05-26 10:35:00,41.6,41.66,41.59,41.62,217743.0,38.7386,38.7945,38.7293,38.7573,217743.0
2020-05-26 10:40:00,41.62,41.69,41.59,41.67,197532.0,38.7573,38.8224,38.7293,38.8038,197532.0
2020-05-26 10:45:00,41.67,41.72,41.63,41.64,182466.0,38.8038,38.8504,38.7666,38.7759,182466.0
2020-05-26 10:50:00,41.64,41.74,41.64,41.7,171957.0,38.7759,38.869,38.7759,38.8317,171957.0
2020-05-26 10:55:00,41.69,41.73,41.66,41.67,189837.0,38.8224,38.8597,38.7945,38.8038,189837.0
2020-05-26 11:00:00,41.67,41.68,41.62,41.65,181062.0,38.8038,38.8131,38.7573,38.7852,181062.0
2020-05-26 11:05:00,41.65,41.69,41.61,41.62,249474.0,38.7852,38.8224,38.7479,38.7573,249474.0
2020-05-26 11:10:00,41.63,41.64,41.59,41.61,135777.0,38.7666,38.7759,38.7293,38.7479,135777.0
2020-05-26 11:15:00,41.61,41.64,41.59,41.62,148704.0,38.7479,38.7759,38.7293,38.7573,148704.0
2020-05-26 11:20:00,41.62,41.64,41.6,41.62,195516.0,38.7573,38.7759,38.7386,38.7573,195516.0
2020-05-26 11:25:00,41.62,41.63,41.57,41.59,196932.0,38.7573,38.7666,38.7107,38.7293,196932.0
2020-05-26 11:30:00,41.59,41.63,41.54,41.6,147681.0,38.7293,38.7666,38.6828,38.7386,147681.0
2020-05-26 11:35:00,41.59,41.68,41.59,41.67,201096.0,38.7293,38.8131,38.7293,38.8038,201096.0
2020-05-26 11:40:00,41.67,41.69,41.62,41.64,201504.0,38.8038,38.8224,38.7573,38.7759,201504.0
2020-05-26 11:45:00,41.63,41.64,41.58,41.6,174249.0,38.7666,38.7759,38.72,38.7386,174249.0
2020-05-26 11:50:00,41.6,41.64,41.6,41.61,170184.0,38.7386,38.7759,38.7386,38.7479,170184.0
2020-05-26 11:55:00,41.61,41.63,41.6,41.61,133524.0,38.7479,38.7666,38.7386,38.7479,133524.0
2020-05-26 12:00:00,41.61,41.68,41.61,41.63,243063.0,38.7479,38.8131,38.7479,38.7666,243063.0
2020-05-26 12:05:00,41.63,41.65,41.59,41.6,148266.0,38.7666,38.7852,38.7293,38.7386,148266.0
2020-05-26 12:10:00,41.6,41.62,41.54,41.55,125508.0,38.7386,38.7573,38.6828,38.6921,125508.0
2020-05-26 12:15:00,41.55,41.55,41.47,41.47,216087.0,38.6921,38.6921,38.6176,38.6176,216087.0
2020-05-26 12:20:00,41.47,41.5,41.44,41.45,244404.0,38.6176,38.6455,38.5896,38.5989,244404.0
2020-05-26 12:25:00,41.46,41.48,41.41,41.42,158640.0,38.6083,38.6269,38.5617,38.571,158640.0
2020-05-26 12:30:00,41.42,41.48,41.42,41.46,135681.0,38.571,38.6269,38.571,38.6083,135681.0
2020-05-26 12:35:00,41.46,41.5,41.43,41.47,145638.0,38.6083,38.6455,38.5803,38.6176,145638.0
2020-05-26 12:40:00,41.47,41.48,41.41,41.43,120957.0,38.6176,38.6269,38.5617,38.5803,120957.0
2020-05-26 12:45:00,41.43,41.5,41.42,41.47,108459.0,38.5803,38.6455,38.571,38.6176,108459.0
2020-05-26 12:50:00,41.48,41.48,41.44,41.46,87699.0,38.6269,38.6269,38.5896,38.6083,87699.0
2020-05-26 12:55:00,41.46,41.5,41.46,41.49,90057.0,38.6083,38.6455,38.6083,38.6362,90057.0
2020-05-26 13:00:00,41.49,41.51,41.47,41.47,88830.0,38.6362,38.6548,38.6176,38.6176,88830.0
2020-05-26 13:05:00,41.47,41.48,41.46,41.47,92850.0,38.6176,38.6269,38.6083,38.6176,92850.0
2020-05-26 13:10:00,41.47,41.48,41.44,41.44,74901.0,38.6176,38.6269,38.5896,38.5896,74901.0
2020-05-26 13:15:00,41.44,41.48,41.43,41.47,126903.0,38.5896,38.6269,38.5803,38.6176,126903.0
2020-05-26 13:20:00,41.47,41.47,41.44,41.44,187995.0,38.6176,38.6176,38.5896,38.5896,187995.0
2020-05-26 13:25:00,41.44,41.46,41.42,41.43,117018.0,38.5896,38.6083,38.571,38.5803,117018.0
2020-05-26 13:30:00,41.43,41.43,41.39,41.41,139983.0,38.5803,38.5803,38.5431,38.5617,139983.0
2020-05-26 13:35:00,41.41,41.42,41.39,41.39,100449.0,38.5617,38.571,38.5431,38.5431,100449.0
2020-05-26 13:40:00,41.39,41.42,41.37,41.41,172926.0,38.5431,38.571,38.5244,38.5617,172926.0
2020-05-26 13:45:00,41.41,41.44,41.41,41.42,120750.0,38.5617,38.5896,38.5617,38.571,120750.0
2020-05-26 13:50:00,41.42,41.42,41.39,41.39,98307.0,38.571,38.571,38.5431,38.5431,98307.0
2020-05-26 13:55:00,41.39,41.45,41.39,41.43,110544.0,38.5431,38.5989,38.5431,38.5803,110544.0
2020-05-26 14:00:00,41.43,41.5,41.43,41.49,149118.0,38.5803,38.6455,38.5803,38.6362,149118.0
2020-05-26 14:05:00,41.5,41.51,41.46,41.47,144429.0,38.6455,38.6548,38.6083,38.6176,144429.0
2020-05-26 14:10:00,41.47,41.5,41.46,41.47,124662.0,38.6176,38.6455,38.6083,38.6176,124662.0
2020-05-26 14:15:00,41.47,41.51,41.47,41.51,118854.0,38.6176,38.6548,38.6176,38.6548,118854.0
2020-05-26 14:20:00,41.51,41.54,41.51,41.52,138021.0,38.6548,38.6828,38.6548,38.6641,138021.0
2020-05-26 14:25:00,41.52,41.53,41.5,41.5,129939.0,38.6641,38.6734,38.6455,38.6455,129939.0
2020-05-26 14:30:00,41.5,41.54,41.49,41.51,119118.0,38.6455,38.6828,38.6362,38.6548,119118.0
2020-05-26 14:35:00,41.52,41.55,41.51,41.52,106608.0,38.6641,38.6921,38.6548,38.6641,106608.0
2020-05-26 14:40:00,41.52,41.56,41.47,41.47,184476.0,38.6641,38.7014,38.6176,38.6176,184476.0
2020-05-26 14:45:00,41.47,41.5,41.44,41.45,120705.0,38.6176,38.6455,38.5896,38.5989,120705.0
2020-05-26 14:50:00,41.45,41.48,41.45,41.46,110706.0,38.5989,38.6269,38.5989,38.6083,110706.0
2020-05-26 14:55:00,41.45,41.48,41.4,41.44,180849.0,38.5989,38.6269,38.5524,38.5896,180849.0
2020-05-26 15:00:00,41.43,41.46,41.41,41.42,119967.0,38.5803,38.6083,38.5617,38.571,119967.0
2020-05-26 15:05:00,41.42,41.45,41.41,41.44,193710.0,38.571,38.5989,38.5617,38.5896,193710.0
2020-05-26 15:10:00,41.44,41.47,41.36,41.36,182244.0,38.5896,38.6176,38.5151,38.5151,182244.0
2020-05-26 15:15:00,41.35,41.36,41.3,41.33,378042.0,38.5058,38.5151,38.4593,38.4872,378042.0
2020-05-26 15:20:00,41.33,41.37,41.33,41.37,167475.0,38.4872,38.5244,38.4872,38.5244,167475.0
2020-05-26 15:25:00,41.37,41.38,41.32,41.32,185301.0,38.5244,38.5338,38.4779,38.4779,185301.0
2020-05-26 15:30:00,41.32,41.36,41.21,41.25,235080.0,38.4779,38.5151,38.3755,38.4127,235080.0
2020-05-26 15:35:00,41.26,41.32,41.24,41.27,387069.0,38.422,38.4779,38.4034,38.4313,387069.0
2020-05-26 15:40:00,41.27,41.29,41.23,41.28,212574.0,38.4313,38.45,38.3941,38.4406,212574.0
2020-05-26 15:45:00,41.27,41.28,41.21,41.25,264690.0,38.4313,38.4406,38.3755,38.4127,264690.0
2020-05-26 15:50:00,41.26,41.31,41.24,41.26,446562.0,38.422,38.4686,38.4034,38.422,446562.0
2020-05-26 15:55:00,41.25,41.3,41.23,41.28,754173.0,38.4127,38.4593,38.3941,38.4406,754173.0
2020-05-27 09:30:00,41.32,41.47,41.28,41.38,829575.0,38.4779,38.6176,38.4406,38.5338,829575.0
2020-05-27 09:35:00,41.39,41.5,41.33,41.33,508659.0,38.5431,38.6455,38.4872,38.4872,508659.0
2020-05-27 09:40:00,41.33,41.36,41.25,41.35,284283.0,38.4872,38.5151,38.4127,38.5058,284283.0
2020-05-27 09:45:00,41.33,41.46,41.32,41.37,277821.0,38.4872,38.6083,38.4779,38.5244,277821.0
2020-05-27 09:50:00,41.37,41.37,41.14,41.17,334197.0,38.5244,38.5244,38.3103,38.3382,334197.0
2020-05-27 09:55:00,41.17,41.17,41.05,41.07,375174.0,38.3382,38.3382,38.2265,38.2451,375174.0
2020-05-27 10:00:00,41.07,41.11,41.02,41.06,376257.0,38.2451,38.2823,38.1985,38.2358,376257.0
2020-05-27 10:05:00,41.06,41.08,40.97,41.04,397875.0,38.2358,38.2544,38.152,38.2171,397875.0
2020-05-27 10:10:00,41.02,41.09,40.98,41.09,219123.0,38.1985,38.2637,38.1613,38.2637,219123.0
2020-05-27 10:15:00,41.09,41.11,40.95,40.96,319884.0,38.2637,38.2823,38.1333,38.1426,319884.0
2020-05-27 10:20:00,40.96,40.96,40.87,40.9,238899.0,38.1426,38.1426,38.0588,38.0868,238899.0
2020-05-27 10:25:00,40.89,40.89,40.79,40.83,280797.0,38.0775,38.0775,37.9843,38.0216,280797.0
2020-05-27 10:30:00,40.82,40.84,40.8,40.81,189036.0,38.0123,38.0309,37.9937,38.003,189036.0
2020-05-27 10:35:00,40.81,40.83,40.7,40.75,339534.0,38.003,38.0216,37.9005,37.9471,339534.0
2020-05-27 10:40:00,40.76,40.77,40.61,40.65,533595.0,37.9564,37.9657,37.8167,37.854,533595.0
2020-05-27 10:45:00,40.65,40.67,40.61,40.63,472017.0,37.854,37.8726,37.8167,37.8353,472017.0
2020-05-27 10:50:00,40.63,40.65,40.59,40.61,255690.0,37.8353,37.854,37.7981,37.8167,255690.0
2020-05-27 10:55:00,40.61,40.64,40.56,40.58,571857.0,37.8167,37.8447,37.7702,37.7888,571857.0
2020-05-27 11:00:00,40.58,40.6,40.52,40.54,366360.0,37.7888,37.8074,37.7329,37.7515,366360.0
2020-05-27 11:05:00,40.53,40.63,40.52,40.6,314760.0,37.7422,37.8353,37.7329,37.8074,314760.0
2020-05-27 11:10:00,40.6,40.7,40.57,40.68,271257.0,37.8074,37.9005,37.7795,37.8819,271257.0
2020-05-27 11:15:00,40.68,40.7,40.63,40.67,228204.0,37.8819,37.9005,37.8353,37.8726,228204.0
2020-05-27 11:20:00,40.68,40.77,40.67,40.72,302253.0,37.8819,37.9657,37.8726,37.9192,302253.0
2020-05-27 11:25:00,40.72,40.78,40.7,40.72,163050.0,37.9192,37.975,37.9005,37.9192,163050.0
2020-05-27 11:30:00,40.72,40.72,40.56,40.58,236256.0,37.9192,37.9192,37.7702,37.7888,236256.0
2020-05-27 11:35:00,40.58,40.58,40.35,40.38,378693.0,37.7888,37.7888,37.5746,37.6025,378693.0
2020-05-27 11:40:00,40.39,40.43,40.34,40.37,309819.0,37.6119,37.6491,37.5653,37.5932,309819.0
2020-05-27 11:45:00,40.36,40.51,40.36,40.51,535539.0,37.5839,37.7236,37.5839,37.7236,535539.0
2020-05-27 11:50:00,40.51,40.59,40.51,40.56,331281.0,37.7236,37.7981,37.7236,37.7702,331281.0
2020-05-27 11:55:00,40.55,40.63,40.54,40.63,211989.0,37.7608,37.8353,37.7515,37.8353,211989.0
2020-05-27 12:00:00,40.63,40.67,40.58,40.59,232563.0,37.8353,37.8726,37.7888,37.7981,232563.0
2020-05-27 12:05:00,40.59,40.66,40.59,40.64,210663.0,37.7981,37.8633,37.7981,37.8447,210663.0
2020-05-27 12:10:00,40.63,40.69,40.63,40.68,128433.0,37.8353,37.8912,37.8353,37.8819,128433.0
2020-05-27 12:15:00,40.68,40.69,40.59,40.61,142938.0,37.8819,37.8912,37.7981,37.8167,142938.0
2020-05-27 12:20:00,40.61,40.61,40.48,40.48,199482.0,37.8167,37.8167,37.6957,37.6957,199482.0
2020-05-27 12:25:00,40.49,40.52,40.38,40.4,418209.0,37.705,37.7329,37.6025,37.6212,418209.0
2020-05-27 12:30:00,40.41,40.47,40.39,40.45,275964.0,37.6305,37.6864,37.6119,37.6677,275964.0
2020-05-27 12:35:00,40.44,40.47,40.43,40.46,141417.0,37.6584,37.6864,37.6491,37.677,141417.0
2020-05-27 12:40:00,40.46,40.52,40.43,40.48,234084.0,37.677,37.7329,37.6491,37.6957,234084.0
2020-05-27 12:45:00,40.48,40.51,40.46,40.48,183411.0,37.6957,37.7236,37.677,37.6957,183411.0
2020-05-27 12:50:00,40.47,40.49,40.44,40.45,122637.0,37.6864,37.705,37.6584,37.6677,122637.0
2020-05-27 12:55:00,40.45,40.51,40.45,40.49,156894.0,37.6677,37.7236,37.6677,37.705,156894.0
2020-05-27 13:00:00,40.49,40.49,40.43,40.45,264534.0,37.705,37.705,37.6491,37.6677,264534.0
2020-05-27 13:05:00,40.46,40.48,40.45,40.47,160848.0,37.677,37.6957,37.6677,37.6864,160848.0
2020-05-27 13:10:00,40.48,40.51,40.47,40.5,127044.0,37.6957,37.7236,37.6864,37.7143,127044.0
2020-05-27 13:15:00,40.5,40.56,40.47,40.55,128691.0,37.7143,37.7702,37.6864,37.7608,128691.0
2020-05-27 13:20:00,40.56,40.57,40.54,40.55,228399.0,37.7702,37.7795,37.7515,37.7608,228399.0
2020-05-27 13:25:00,40.55,40.58,40.54,40.57,212604.0,37.7608,37.7888,37.7515,37.7795,212604.0
2020-05-27 13:30:00,40.57,40.57,40.52,40.53,142683.0,37.7795,37.7795,37.7329,37.7422,142683.0
2020-05-27 13:35:00,40.53,40.58,40.52,40.58,149121.0,37.7422,37.7888,37.7329,37.7888,149121.0
2020-05-27 13:40:00,40.58,40.61,40.57,40.61,159432.0,37.7888,37.8167,37.7795,37.8167,159432.0
2020-05-27 13:45:00,40.61,40.63,40.57,40.6,228789.0,37.8167,37.8353,37.7795,37.8074,228789.0
2020-05-27 13:50:00,40.6,40.6,40.55,40.57,167469.0,37.8074,37.8074,37.7608,37.7795,167469.0
2020-05-27 13:55:00,40.57,40.6,40.55,40.57,131064.0,37.7795,37.8074,37.7608,37.7795,131064.0
2020-05-27 14:00:00,40.57,40.62,40.56,40.59,210477.0,37.7795,37.826,37.7702,37.7981,210477.0
2020-05-27 14:05:00,40.59,40.59,40.56,40.58,123879.0,37.7981,37.7981,37.7702,37.7888,123879.0
2020-05-27 14:10:00,40.58,40.59,40.56,40.57,164028.0,37.7888,37.7981,37.7702,37.7795,164028.0
2020-05-27 14:15:00,40.57,40.61,40.55,40.6,197064.0,37.7795,37.8167,37.7608,37.8074,197064.0
2020-05-27 14:20:00,40.6,40.66,40.58,40.63,154659.0,37.8074,37.8633,37.7888,37.8353,154659.0
2020-05-27 14:25:00,40.64,40.69,40.62,40.68,218229.0,37.8447,37.8912,37.826,37.8819,218229.0
2020-05-27 14:30:00,40.68,40.72,40.65,40.71,146673.0,37.8819,37.9192,37.854,37.9098,146673.0
2020-05-27 14:35:00,40.72,40.74,40.71,40.71,135636.0,37.9192,37.9378,37.9098,37.9098,135636.0
2020-05-27 14:40:00,40.72,40.73,40.7,40.72,152460.0,37.9192,37.9285,37.9005,37.9192,152460.0
2020-05-27 14:45:00,40.72,40.73,40.69,40.72,166167.0,37.9192,37.9285,37.8912,37.9192,166167.0
2020-05-27 14:50:00,40.72,40.76,40.7,40.74,182394.0,37.9192,37.9564,37.9005,37.9378,182394.0
2020-05-27 14:55:00,40.74,40.76,40.72,40.76,144579.0,37.9378,37.9564,37.9192,37.9564,144579.0
2020-05-27 15:00:00,40.76,40.77,40.67,40.68,209598.0,37.9564,37.9657,37.8726,37.8819,209598.0
2020-05-27 15:05:00,40.69,40.7,40.65,40.68,186627.0,37.8912,37.9005,37.854,37.8819,186627.0
2020-05-27 15:10:00,40.68,40.73,40.66,40.71,182073.0,37.8819,37.9285,37.8633,37.9098,182073.0
2020-05-27 15:15:00,40.71,40.73,40.68,40.72,182559.0,37.9098,37.9285,37.8819,37.9192,182559.0
2020-05-27 15:20:00,40.72,40.73,40.69,40.72,139074.0,37.9192,37.9285,37.8912,37.9192,139074.0
2020-05-27 15:25:00,40.71,40.72,40.69,40.71,173373.0,37.9098,37.9192,37.8912,37.9098,173373.0
2020-05-27 15:30:00,40.71,40.72,40.67,40.7,219267.0,37.9098,37.9192,37.8726,37.9005,219267.0
2020-05-27 15:35:00,40.7,40.72,40.67,40.71,270351.0,37.9005,37.9192,37.8726,37.9098,270351.0
2020-05-27 15:40:00,40.71,40.8,40.7,40.78,239448.0,37.9098,37.9937,37.9005,37.975,239448.0
2020-05-27 15:45:00,40.79,40.83,40.78,40.83,316563.0,37.9843,38.0216,37.975,38.0216,316563.0
2020-05-27 15:50:00,40.83,40.89,40.81,40.86,606288.0,38.0216,38.0775,38.003,38.0495,606288.0
2020-05-27 15:55:00,40.86,40.89,40.74,40.83,1549080.0,38.0495,38.0775,37.9378,38.0216,1549080.0
2020-05-28 09:30:00,41.22,41.49,41.11,41.41,1228857.0,38.3848,38.6362,38.2823,38.5617,1228857.0
2020-05-28 09:35:00,41.41,41.59,41.4,41.57,657072.0,38.5617,38.7293,38.5524,38.7107,657072.0
2020-05-28 09:40:00,41.58,41.65,41.42,41.43,411723.0,38.72,38.7852,38.571,38.5803,411723.0
2020-05-28 09:45:00,41.43,41.44,41.29,41.32,334458.0,38.5803,38.5896,38.45,38.4779,334458.0
2020-05-28 09:50:00,41.32,41.38,41.24,41.37,294120.0,38.4779,38.5338,38.4034,38.5244,294120.0
2020-05-28 09:55:00,41.36,41.36,41.25,41.27,174114.0,38.5151,38.5151,38.4127,38.4313,174114.0
2020-05-28 10:00:00,41.27,41.35,41.25,41.29,229620.0,38.4313,38.5058,38.4127,38.45,229620.0
2020-05-28 10:05:00,41.3,41.37,41.29,41.37,197142.0,38.4593,38.5244,38.45,38.5244,197142.0
2020-05-28 10:10:00,41.37,41.47,41.37,41.43,266457.0,38.5244,38.6176,38.5244,38.5803,266457.0
2020-05-28 10:15:00,41.43,41.43,41.34,41.35,287088.0,38.5803,38.5803,38.4965,38.5058,287088.0
2020-05-28 10:20:00,41.35,41.4,41.28,41.3,612060.0,38.5058,38.5524,38.4406,38.4593,612060.0
2020-05-28 10:25:00,41.3,41.36,41.29,41.32,137376.0,38.4593,38.5151,38.45,38.4779,137376.0
2020-05-28 10:30:00,41.33,41.42,41.32,41.42,199800.0,38.4872,38.571,38.4779,38.571,199800.0
2020-05-28 10:35:00,41.42,41.44,41.38,41.42,180912.0,38.571,38.5896,38.5338,38.571,180912.0
2020-05-28 10:40:00,41.43,41.49,41.43,41.46,231498.0,38.5803,38.6362,38.5803,38.6083,231498.0
2020-05-28 10:45:00,41.46,41.49,41.42,41.46,209427.0,38.6083,38.6362,38.571,38.6083,209427.0
2020-05-28 10:50:00,41.46,41.47,41.42,41.46,155166.0,38.6083,38.6176,38.571,38.6083,155166.0
2020-05-28 10:55:00,41.46,41.52,41.43,41.51,211896.0,38.6083,38.6641,38.5803,38.6548,211896.0
2020-05-28 11:00:00,41.51,41.55,41.49,41.54,199587.0,38.6548,38.6921,38.6362,38.6828,199587.0
2020-05-28 11:05:00,41.55,41.58,41.48,41.48,1346322.0,38.6921,38.72,38.6269,38.6269,1346322.0
2020-05-28 11:10:00,41.48,41.5,41.45,41.5,225816.0,38.6269,38.6455,38.5989,38.6455,225816.0
2020-05-28 11:15:00,41.5,41.53,41.39,41.4,199005.0,38.6455,38.6734,38.5431,38.5524,199005.0
2020-05-28 11:20:00,41.4,41.4,41.35,41.38,199113.0,38.5524,38.5524,38.5058,38.5338,199113.0
2020-05-28 11:25:00,41.38,41.43,41.36,41.43,162252.0,38.5338,38.5803,38.5151,38.5803,162252.0
2020-05-28 11:30:00,41.43,41.46,41.4,41.45,161328.0,38.5803,38.6083,38.5524,38.5989,161328.0
2020-05-28 11:35:00,41.45,41.52,41.43,41.47,124938.0,38.5989,38.6641,38.5803,38.6176,124938.0
2020-05-28 11:40:00,41.47,41.51,41.46,41.46,128901.0,38.6176,38.6548,38.6083,38.6083,128901.0
2020-05-28 11:45:00,41.46,41.52,41.46,41.47,141921.0,38.6083,38.6641,38.6083,38.6176,141921.0
2020-05-28 11:50:00,41.47,41.47,41.4,41.41,111393.0,38.6176,38.6176,38.5524,38.5617,111393.0
2020-05-28 11:55:00,41.4,41.41,41.36,41.39,108960.0,38.5524,38.5617,38.5151,38.5431,108960.0
2020-05-28 12:00:00,41.39,41.4,41.34,41.35,123171.0,38.5431,38.5524,38.4965,38.5058,123171.0
2020-05-28 12:05:00,41.35,41.41,41.35,41.37,106623.0,38.5058,38.5617,38.5058,38.5244,106623.0
2020-05-28 12:10:00,41.37,41.37,41.29,41.3,127872.0,38.5244,38.5244,38.45,38.4593,127872.0
2020-05-28 12:15:00,41.29,41.31,41.26,41.29,189921.0,38.45,38.4686,38.422,38.45,189921.0
2020-05-28 12:20:00,41.29,41.32,41.23,41.24,177534.0,38.45,38.4779,38.3941,38.4034,177534.0
2020-05-28 12:25:00,41.25,41.25,41.15,41.18,191625.0,38.4127,38.4127,38.3196,38.3475,191625.0
2020-05-28 12:30:00,41.18,41.23,41.17,41.22,147627.0,38.3475,38.3941,38.3382,38.3848,147627.0
2020-05-28 12:35:00,41.22,41.31,41.22,41.31,153876.0,38.3848,38.4686,38.3848,38.4686,153876.0
2020-05-28 12:40:00,41.31,41.35,41.3,41.32,184335.0,38.4686,38.5058,38.4593,38.4779,184335.0
2020-05-28 12:45:00,41.31,41.32,41.24,41.27,137439.0,38.4686,38.4779,38.4034,38.4313,137439.0
2020-05-28 12:50:00,41.27,41.35,41.26,41.32,372417.0,38.4313,38.5058,38.422,38.4779,372417.0
2020-05-28 12:55:00,41.33,41.35,41.32,41.33,100860.0,38.4872,38.5058,38.4779,38.4872,100860.0
2020-05-28 13:00:00,41.33,41.34,41.29,41.33,96954.0,38.4872,38.4965,38.45,38.4872,96954.0
2020-05-28 13:05:00,41.33,41.34,41.28,41.3,104061.0,38.4872,38.4965,38.4406,38.4593,104061.0
2020-05-28 13:10:00,41.3,41.35,41.28,41.34,67749.0,38.4593,38.5058,38.4406,38.4965,67749.0
2020-05-28 13:15:00,41.34,41.36,41.3,41.35,119607.0,38.4965,38.5151,38.4593,38.5058,119607.0
2020-05-28 13:20:00,41.35,41.37,41.33,41.35,116109.0,38.5058,38.5244,38.4872,38.5058,116109.0
2020-05-28 13:25:00,41.35,41.36,41.32,41.35,86394.0,38.5058,38.5151,38.4779,38.5058,86394.0
2020-05-28 13:30:00,41.34,41.37,41.33,41.34,93216.0,38.4965,38.5244,38.4872,38.4965,93216.0
2020-05-28 13:35:00,41.34,41.38,41.33,41.35,126423.0,38.4965,38.5338,38.4872,38.5058,126423.0
2020-05-28 13:40:00,41.35,41.39,41.34,41.35,106884.0,38.5058,38.5431,38.4965,38.5058,106884.0
2020-05-28 13:45:00,41.36,41.38,41.36,41.36,74541.0,38.5151,38.5338,38.5151,38.5151,74541.0
2020-05-28 13:50:00,41.36,41.37,41.35,41.37,117168.0,38.5151,38.5244,38.5058,38.5244,117168.0
2020-05-28 13:55:00,41.37,41.38,41.32,41.35,182115.0,38.5244,38.5338,38.4779,38.5058,182115.0
2020-05-28 14:00:00,41.35,41.38,41.33,41.34,274419.0,38.5058,38.5338,38.4872,38.4965,274419.0
2020-05-28 14:05:00,41.34,41.37,41.32,41.34,100173.0,38.4965,38.5244,38.4779,38.4965,100173.0
2020-05-28 14:10:00,41.34,41.34,41.25,41.28,137400.0,38.4965,38.4965,38.4127,38.4406,137400.0
2020-05-28 14:15:00,41.27,41.32,41.27,41.31,90651.0,38.4313,38.4779,38.4313,38.4686,90651.0
2020-05-28 14:20:00,41.31,41.32,41.3,41.3,159078.0,38.4686,38.4779,38.4593,38.4593,159078.0
2020-05-28 14:25:00,41.3,41.3,41.22,41.23,147357.0,38.4593,38.4593,38.3848,38.3941,147357.0
2020-05-28 14:30:00,41.23,41.26,41.22,41.25,164790.0,38.3941,38.422,38.3848,38.4127,164790.0
2020-05-28 14:35:00,41.24,41.25,41.2,41.21,175806.0,38.4034,38.4127,38.3661,38.3755,175806.0
2020-05-28 14:40:00,41.21,41.24,41.19,41.2,140196.0,38.3755,38.4034,38.3568,38.3661,140196.0
2020-05-28 14:45:00,41.2,41.21,41.16,41.17,158511.0,38.3661,38.3755,38.3289,38.3382,158511.0
2020-05-28 14:50:00,41.17,41.17,41.12,41.14,160926.0,38.3382,38.3382,38.2916,38.3103,160926.0
2020-05-28 14:55:00,41.14,41.2,41.12,41.19,139167.0,38.3103,38.3661,38.2916,38.3568,139167.0
2020-05-28 15:00:00,41.2,41.23,41.18,41.23,135492.0,38.3661,38.3941,38.3475,38.3941,135492.0
2020-05-28 15:05:00,41.23,41.24,41.2,41.2,158184.0,38.3941,38.4034,38.3661,38.3661,158184.0
2020-05-28 15:10:00,41.19,41.25,41.19,41.25,182307.0,38.3568,38.4127,38.3568,38.4127,182307.0
2020-05-28 15:15:00,41.24,41.26,41.13,41.15,244536.0,38.4034,38.422,38.301,38.3196,244536.0
2020-05-28 15:20:00,41.15,41.23,41.13,41.18,168489.0,38.3196,38.3941,38.301,38.3475,168489.0
2020-05-28 15:25:00,41.18,41.23,41.12,41.12,166755.0,38.3475,38.3941,38.2916,38.2916,166755.0
2020-05-28 15:30:00,41.12,41.14,41.07,41.12,229965.0,38.2916,38.3103,38.2451,38.2916,229965.0
2020-05-28 15:35:00,41.13,41.15,41.08,41.1,193812.0,38.301,38.3196,38.2544,38.273,193812.0
2020-05-28 15:40:00,41.09,41.13,41.06,41.1,222144.0,38.2637,38.301,38.2358,38.273,222144.0
2020-05-28 15:45:00,41.11,41.14,41.06,41.07,355764.0,38.2823,38.3103,38.2358,38.2451,355764.0
2020-05-28 15:50:00,41.08,41.18,41.05,41.11,574551.0,38.2544,38.3475,38.2265,38.2823,574551.0
2020-05-28 15:55:00,41.12,41.27,41.12,41.23,1230231.0,38.2916,38.4313,38.2916,38.3941,1230231.0
2020-05-29 09:30:00,41.41,41.57,41.26,41.26,844392.0,38.5617,38.7107,38.422,38.422,844392.0
2020-05-29 09:35:00,41.27,41.36,41.23,41.3,405489.0,38.4313,38.5151,38.3941,38.4593,405489.0
2020-05-29 09:40:00,41.32,41.36,41.24,41.32,308598.0,38.4779,38.5151,38.4034,38.4779,308598.0
2020-05-29 09:45:00,41.33,41.37,41.28,41.35,337524.0,38.4872,38.5244,38.4406,38.5058,337524.0
2020-05-29 09:50:00,41.35,41.35,41.25,41.33,225189.0,38.5058,38.5058,38.4127,38.4872,225189.0
2020-05-29 09:55:00,41.33,41.34,41.28,41.29,229443.0,38.4872,38.4965,38.4406,38.45,229443.0
2020-05-29 10:00:00,41.3,41.39,41.3,41.38,267174.0,38.4593,38.5431,38.4593,38.5338,267174.0
2020-05-29 10:05:00,41.38,41.45,41.3,41.33,269511.0,38.5338,38.5989,38.4593,38.4872,269511.0
2020-05-29 10:10:00,41.32,41.33,41.18,41.18,201609.0,38.4779,38.4872,38.3475,38.3475,201609.0
2020-05-29 10:15:00,41.19,41.19,41.05,41.06,366777.0,38.3568,38.3568,38.2265,38.2358,366777.0
2020-05-29 10:20:00,41.06,41.09,40.97,41.07,246453.0,38.2358,38.2637,38.152,38.2451,246453.0
2020-05-29 10:25:00,41.08,41.1,40.98,40.99,328707.0,38.2544,38.273,38.1613,38.1706,328707.0
2020-05-29 10:30:00,40.99,41.18,40.99,41.15,201033.0,38.1706,38.3475,38.1706,38.3196,201033.0
2020-05-29 10:35:00,41.15,41.19,41.12,41.16,119427.0,38.3196,38.3568,38.2916,38.3289,119427.0
2020-05-29 10:40:00,41.16,41.16,41.07,41.11,106626.0,38.3289,38.3289,38.2451,38.2823,106626.0
2020-05-29 10:45:00,41.11,41.12,41.05,41.06,96294.0,38.2823,38.2916,38.2265,38.2358,96294.0
2020-05-29 10:50:00,41.06,41.09,41.04,41.09,118083.0,38.2358,38.2637,38.2171,38.2637,118083.0
2020-05-29 10:55:00,41.09,41.17,41.07,41.09,218760.0,38.2637,38.3382,38.2451,38.2637,218760.0
2020-05-29 11:00:00,41.09,41.14,41.08,41.12,134763.0,38.2637,38.3103,38.2544,38.2916,134763.0
2020-05-29 11:05:00,41.12,41.16,41.09,41.12,124347.0,38.2916,38.3289,38.2637,38.2916,124347.0
2020-05-29 11:10:00,41.12,41.16,41.09,41.12,109701.0,38.2916,38.3289,38.2637,38.2916,109701.0
2020-05-29 11:15:00,41.12,41.17,41.1,41.13,175617.0,38.2916,38.3382,38.273,38.301,175617.0
2020-05-29 11:20:00,41.13,41.16,41.1,41.1,111411.0,38.301,38.3289,38.273,38.273,111411.0
2020-05-29 11:25:00,41.11,41.19,41.1,41.16,214365.0,38.2823,38.3568,38.273,38.3289,214365.0
2020-05-29 11:30:00,41.14,41.15,41.07,41.08,98598.0,38.3103,38.3196,38.2451,38.2544,98598.0
2020-05-29 11:35:00,41.07,41.11,41.06,41.08,95643.0,38.2451,38.2823,38.2358,38.2544,95643.0
2020-05-29 11:40:00,41.07,41.08,41.05,41.06,106236.0,38.2451,38.2544,38.2265,38.2358,106236.0
2020-05-29 11:45:00,41.06,41.09,41.04,41.06,92436.0,38.2358,38.2637,38.2171,38.2358,92436.0
2020-05-29 11:50:00,41.06,41.1,41.05,41.1,84246.0,38.2358,38.273,38.2265,38.273,84246.0
2020-05-29 11:55:00,41.09,41.14,41.09,41.12,106188.0,38.2637,38.3103,38.2637,38.2916,106188.0
2020-05-29 12:00:00,41.13,41.16,41.1,41.12,97644.0,38.301,38.3289,38.273,38.2916,97644.0
2020-05-29 12:05:00,41.11,41.12,40.99,41.0,133158.0,38.2823,38.2916,38.1706,38.1799,133158.0
2020-05-29 12:10:00,41.0,41.06,41.0,41.02,95361.0,38.1799,38.2358,38.1799,38.1985,95361.0
2020-05-29 12:15:00,41.02,41.03,40.98,40.98,111360.0,38.1985,38.2078,38.1613,38.1613,111360.0
2020-05-29 12:20:00,40.98,40.99,40.94,40.96,88056.0,38.1613,38.1706,38.124,38.1426,88056.0
2020-05-29 12:25:00,40.96,40.96,40.89,40.89,216798.0,38.1426,38.1426,38.0775,38.0775,216798.0
2020-05-29 12:30:00,40.89,40.89,40.78,40.78,185022.0,38.0775,38.0775,37.975,37.975,185022.0
2020-05-29 12:35:00,40.78,40.89,40.77,40.88,168459.0,37.975,38.0775,37.9657,38.0682,168459.0
2020-05-29 12:40:00,40.88,40.9,40.88,40.88,89553.0,38.0682,38.0868,38.0682,38.0682,89553.0
2020-05-29 12:45:00,40.88,40.89,40.84,40.87,149466.0,38.0682,38.0775,38.0309,38.0588,149466.0
2020-05-29 12:50:00,40.87,40.87,40.71,40.78,189159.0,38.0588,38.0588,37.9098,37.975,189159.0
2020-05-29 12:55:00,40.77,41.01,40.76,40.96,260307.0,37.9657,38.1892,37.9564,38.1426,260307.0
2020-05-29 13:00:00,40.96,40.96,40.89,40.9,124092.0,38.1426,38.1426,38.0775,38.0868,124092.0
2020-05-29 13:05:00,40.89,40.95,40.87,40.9,93591.0,38.0775,38.1333,38.0588,38.0868,93591.0
2020-05-29 13:10:00,40.9,40.96,40.87,40.94,79440.0,38.0868,38.1426,38.0588,38.124,79440.0
2020-05-29 13:15:00,40.94,40.95,40.87,40.88,76419.0,38.124,38.1333,38.0588,38.0682,76419.0
2020-05-29 13:20:00,40.88,40.89,40.86,40.88,93855.0,38.0682,38.0775,38.0495,38.0682,93855.0
2020-05-29 13:25:00,40.87,40.9,40.85,40.89,57489.0,38.0588,38.0868,38.0402,38.0775,57489.0
2020-05-29 13:30:00,40.88,40.91,40.88,40.9,100269.0,38.0682,38.0961,38.0682,38.0868,100269.0
2020-05-29 13:35:00,40.9,40.9,40.85,40.86,83769.0,38.0868,38.0868,38.0402,38.0495,83769.0
2020-05-29 13:40:00,40.86,40.89,40.85,40.87,108300.0,38.0495,38.0775,38.0402,38.0588,108300.0
2020-05-29 13:45:00,40.86,40.87,40.84,40.85,101631.0,38.0495,38.0588,38.0309,38.0402,101631.0
2020-05-29 13:50:00,40.85,40.85,40.81,40.84,112194.0,38.0402,38.0402,38.003,38.0309,112194.0
2020-05-29 13:55:00,40.84,40.87,40.83,40.86,65982.0,38.0309,38.0588,38.0216,38.0495,65982.0
2020-05-29 14:00:00,40.86,40.88,40.79,40.79,104199.0,38.0495,38.0682,37.9843,37.9843,104199.0
2020-05-29 14:05:00,40.79,40.91,40.78,40.91,213600.0,37.9843,38.0961,37.975,38.0961,213600.0
2020-05-29 14:10:00,40.9,40.92,40.82,40.82,80010.0,38.0868,38.1054,38.0123,38.0123,80010.0
2020-05-29 14:15:00,40.82,40.83,40.78,40.82,112161.0,38.0123,38.0216,37.975,38.0123,112161.0
2020-05-29 14:20:00,40.82,40.83,40.78,40.8,86964.0,38.0123,38.0216,37.975,37.9937,86964.0
2020-05-29 14:25:00,40.79,40.85,40.79,40.81,101730.0,37.9843,38.0402,37.9843,38.003,101730.0
2020-05-29 14:30:00,40.81,40.84,40.79,40.82,129960.0,38.003,38.0309,37.9843,38.0123,129960.0
2020-05-29 14:35:00,40.82,40.87,40.8,40.83,238545.0,38.0123,38.0588,37.9937,38.0216,238545.0
2020-05-29 14:40:00,40.84,40.85,40.8,40.82,122229.0,38.0309,38.0402,37.9937,38.0123,122229.0
2020-05-29 14:45:00,40.81,40.82,40.76,40.76,139494.0,38.003,38.0123,37.9564,37.9564,139494.0
2020-05-29 14:50:00,40.77,40.77,40.64,40.74,367617.0,37.9657,37.9657,37.8447,37.9378,367617.0
2020-05-29 14:55:00,40.76,41.02,40.71,41.02,286476.0,37.9564,38.1985,37.9098,38.1985,286476.0
2020-05-29 15:00:00,41.01,41.06,40.98,41.03,316797.0,38.1892,38.2358,38.1613,38.2078,316797.0
2020-05-29 15:05:00,41.02,41.04,40.97,40.97,147444.0,38.1985,38.2171,38.152,38.152,147444.0
2020-05-29 15:10:00,40.97,40.99,40.87,40.88,202722.0,38.152,38.1706,38.0588,38.0682,202722.0
2020-05-29 15:15:00,40.88,40.96,40.85,40.95,234720.0,38.0682,38.1426,38.0402,38.1333,234720.0
2020-05-29 15:20:00,40.96,41.01,40.95,41.0,196731.0,38.1426,38.1892,38.1333,38.1799,196731.0
2020-05-29 15:25:00,41.0,41.01,40.92,40.97,226329.0,38.1799,38.1892,38.1054,38.152,226329.0
2020-05-29 15:30:00,40.97,41.04,40.96,40.97,210174.0,38.152,38.2171,38.1426,38.152,210174.0
2020-05-29 15:35:00,40.97,41.03,40.97,41.03,223701.0,38.152,38.2078,38.152,38.2078,223701.0
2020-05-29 15:40:00,41.03,41.05,40.99,41.04,220371.0,38.2078,38.2265,38.1706,38.2171,220371.0
2020-05-29 15:45:00,41.04,41.08,40.99,41.03,309654.0,38.2171,38.2544,38.1706,38.2078,309654.0
2020-05-29 15:50:00,41.03,41.32,41.03,41.31,799584.0,38.2078,38.4779,38.2078,38.4686,799584.0
2020-05-29 15:55:00,41.31,41.46,41.31,41.32,2855610.0,38.4686,38.6083,38.4686,38.4779,2855610.0
2020-06-01 09:30:00,41.15,41.37,41.04,41.15,781785.0,38.3196,38.5244,38.2171,38.3196,781785.0
2020-06-01 09:35:00,41.13,41.21,40.89,40.92,317403.0,38.301,38.3755,38.0775,38.1054,317403.0
2020-06-01 09:40:00,40.92,41.0,40.81,40.95,305946.0,38.1054,38.1799,38.003,38.1333,305946.0
2020-06-01 09:45:00,40.96,40.99,40.9,40.97,217587.0,38.1426,38.1706,38.0868,38.152,217587.0
2020-06-01 09:50:00,40.98,41.01,40.84,40.85,333801.0,38.1613,38.1892,38.0309,38.0402,333801.0
2020-06-01 09:55:00,40.85,40.91,40.79,40.9,303315.0,38.0402,38.0961,37.9843,38.0868,303315.0
2020-06-01 10:00:00,40.9,40.96,40.86,40.88,247347.0,38.0868,38.1426,38.0495,38.0682,247347.0
2020-06-01 10:05:00,40.89,41.0,40.87,40.98,210126.0,38.0775,38.1799,38.0588,38.1613,210126.0
2020-06-01 10:10:00,40.97,41.02,40.93,40.95,165762.0,38.152,38.1985,38.1147,38.1333,165762.0
2020-06-01 10:15:00,40.95,41.03,40.93,41.03,131766.0,38.1333,38.2078,38.1147,38.2078,131766.0
2020-06-01 10:20:00,41.03,41.11,41.02,41.09,155277.0,38.2078,38.2823,38.1985,38.2637,155277.0
2020-06-01 10:25:00,41.1,41.11,41.03,41.09,142419.0,38.273,38.2823,38.2078,38.2637,142419.0
2020-06-01 10:30:00,41.08,41.16,41.06,41.16,238188.0,38.2544,38.3289,38.2358,38.3289,238188.0
2020-06-01 10:35:00,41.15,41.2,41.12,41.16,248748.0,38.3196,38.3661,38.2916,38.3289,248748.0
2020-06-01 10:40:00,41.16,41.23,41.16,41.19,237540.0,38.3289,38.3941,38.3289,38.3568,237540.0
2020-06-01 10:45:00,41.19,41.21,41.14,41.17,156408.0,38.3568,38.3755,38.3103,38.3382,156408.0
2020-06-01 10:50:00,41.17,41.23,41.15,41.23,147717.0,38.3382,38.3941,38.3196,38.3941,147717.0
2020-06-01 10:55:00,41.23,41.32,41.23,41.3,196845.0,38.3941,38.4779,38.3941,38.4593,196845.0
2020-06-01 11:00:00,41.3,41.36,41.27,41.35,207537.0,38.4593,38.5151,38.4313,38.5058,207537.0
2020-06-01 11:05:00,41.35,41.36,41.28,41.28,170124.0,38.5058,38.5151,38.4406,38.4406,170124.0
2020-06-01 11:10:00,41.28,41.3,41.22,41.23,221739.0,38.4406,38.4593,38.3848,38.3941,221739.0
2020-06-01 11:15:00,41.23,41.29,41.21,41.23,172686.0,38.3941,38.45,38.3755,38.3941,172686.0
2020-06-01 11:20:00,41.24,41.32,41.23,41.3,123876.0,38.4034,38.4779,38.3941,38.4593,123876.0
2020-06-01 11:25:00,41.3,41.35,41.29,41.35,134106.0,38.4593,38.5058,38.45,38.5058,134106.0
2020-06-01 11:30:00,41.35,41.42,41.33,41.41,157116.0,38.5058,38.571,38.4872,38.5617,157116.0
2020-06-01 11:35:00,41.42,41.47,41.39,41.43,127890.0,38.571,38.6176,38.5431,38.5803,127890.0
2020-06-01 11:40:00,41.43,41.45,41.39,41.43,116586.0,38.5803,38.5989,38.5431,38.5803,116586.0
2020-06-01 11:45:00,41.43,41.43,41.36,41.36,123939.0,38.5803,38.5803,38.5151,38.5151,123939.0
2020-06-01 11:50:00,41.36,41.42,41.33,41.41,150582.0,38.5151,38.571,38.4872,38.5617,150582.0
2020-06-01 11:55:00,41.41,41.42,41.36,41.36,112350.0,38.5617,38.571,38.5151,38.5151,112350.0
2020-06-01 12:00:00,41.36,41.38,41.35,41.36,110091.0,38.5151,38.5338,38.5058,38.5151,110091.0
2020-06-01 12:05:00,41.36,41.4,41.36,41.37,77925.0,38.5151,38.5524,38.5151,38.5244,77925.0
2020-06-01 12:10:00,41.38,41.38,41.32,41.36,198072.0,38.5338,38.5338,38.4779,38.5151,198072.0
2020-06-01 12:15:00,41.36,41.41,41.33,41.41,183459.0,38.5151,38.5617,38.4872,38.5617,183459.0
2020-06-01 12:20:00,41.41,41.42,41.36,41.37,155280.0,38.5617,38.571,38.5151,38.5244,155280.0
2020-06-01 12:25:00,41.37,41.39,41.35,41.35,136875.0,38.5244,38.5431,38.5058,38.5058,136875.0
2020-06-01 12:30:00,41.36,41.4,41.36,41.38,87675.0,38.5151,38.5524,38.5151,38.5338,87675.0
2020-06-01 12:35:00,41.38,41.44,41.37,41.43,121029.0,38.5338,38.5896,38.5244,38.5803,121029.0
2020-06-01 12:40:00,41.43,41.45,41.4,41.42,98895.0,38.5803,38.5989,38.5524,38.571,98895.0
2020-06-01 12:45:00,41.42,41.43,41.37,41.38,91836.0,38.571,38.5803,38.5244,38.5338,91836.0
2020-06-01 12:50:00,41.38,41.38,41.33,41.36,1668249.0,38.5338,38.5338,38.4872,38.5151,1668249.0
2020-06-01 12:55:00,41.35,41.41,41.3,41.4,99324.0,38.5058,38.5617,38.4593,38.5524,99324.0
2020-06-01 13:00:00,41.41,41.45,41.38,41.45,80061.0,38.5617,38.5989,38.5338,38.5989,80061.0
2020-06-01 13:05:00,41.44,41.44,41.41,41.42,80946.0,38.5896,38.5896,38.5617,38.571,80946.0
2020-06-01 13:10:00,41.42,41.45,41.41,41.45,100983.0,38.571,38.5989,38.5617,38.5989,100983.0
2020-06-01 13:15:00,41.44,41.44,41.36,41.36,106587.0,38.5896,38.5896,38.5151,38.5151,106587.0
2020-06-01 13:20:00,41.36,41.4,41.36,41.4,86883.0,38.5151,38.5524,38.5151,38.5524,86883.0
2020-06-01 13:25:00,41.4,41.4,41.37,41.37,71388.0,38.5524,38.5524,38.5244,38.5244,71388.0
2020-06-01 13:30:00,41.38,41.38,41.36,41.36,89070.0,38.5338,38.5338,38.5151,38.5151,89070.0
2020-06-01 13:35:00,41.36,41.39,41.35,41.38,78612.0,38.5151,38.5431,38.5058,38.5338,78612.0
2020-06-01 13:40:00,41.38,41.38,41.31,41.34,125532.0,38.5338,38.5338,38.4686,38.4965,125532.0
2020-06-01 13:45:00,41.34,41.34,41.24,41.25,147483.0,38.4965,38.4965,38.4034,38.4127,147483.0
2020-06-01 13:50:00,41.25,41.29,41.25,41.29,86064.0,38.4127,38.45,38.4127,38.45,86064.0
2020-06-01 13:55:00,41.29,41.29,41.23,41.25,134784.0,38.45,38.45,38.3941,38.4127,134784.0
2020-06-01 14:00:00,41.25,41.29,41.25,41.28,68478.0,38.4127,38.45,38.4127,38.4406,68478.0
2020-06-01 14:05:00,41.28,41.29,41.25,41.25,49431.0,38.4406,38.45,38.4127,38.4127,49431.0
2020-06-01 14:10:00,41.25,41.28,41.23,41.26,62766.0,38.4127,38.4406,38.3941,38.422,62766.0
2020-06-01 14:15:00,41.26,41.26,41.23,41.23,86793.0,38.422,38.422,38.3941,38.3941,86793.0
2020-06-01 14:20:00,41.23,41.23,41.18,41.22,81114.0,38.3941,38.3941,38.3475,38.3848,81114.0
2020-06-01 14:25:00,41.23,41.25,41.22,41.24,103206.0,38.3941,38.4127,38.3848,38.4034,103206.0
2020-06-01 14:30:00,41.25,41.29,41.22,41.28,86004.0,38.4127,38.45,38.3848,38.4406,86004.0
2020-06-01 14:35:00,41.28,41.33,41.26,41.3,98679.0,38.4406,38.4872,38.422,38.4593,98679.0
2020-06-01 14:40:00,41.3,41.32,41.26,41.26,98829.0,38.4593,38.4779,38.422,38.422,98829.0
2020-06-01 14:45:00,41.26,41.26,41.2,41.2,104157.0,38.422,38.422,38.3661,38.3661,104157.0
2020-06-01 14:50:00,41.21,41.23,41.2,41.23,164457.0,38.3755,38.3941,38.3661,38.3941,164457.0
2020-06-01 14:55:00,41.23,41.32,41.22,41.31,190962.0,38.3941,38.4779,38.3848,38.4686,190962.0
2020-06-01 15:00:00,41.31,41.38,41.29,41.37,183861.0,38.4686,38.5338,38.45,38.5244,183861.0
2020-06-01 15:05:00,41.38,41.38,41.3,41.33,142494.0,38.5338,38.5338,38.4593,38.4872,142494.0
2020-06-01 15:10:00,41.33,41.34,41.31,41.33,260820.0,38.4872,38.4965,38.4686,38.4872,260820.0
2020-06-01 15:15:00,41.32,41.33,41.31,41.32,194328.0,38.4779,38.4872,38.4686,38.4779,194328.0
2020-06-01 15:20:00,41.32,41.33,41.29,41.3,210687.0,38.4779,38.4872,38.45,38.4593,210687.0
2020-06-01 15:25:00,41.3,41.33,41.3,41.32,202554.0,38.4593,38.4872,38.4593,38.4779,202554.0
2020-06-01 15:30:00,41.32,41.32,41.26,41.27,285573.0,38.4779,38.4779,38.422,38.4313,285573.0
2020-06-01 15:35:00,41.27,41.32,41.27,41.28,525891.0,38.4313,38.4779,38.4313,38.4406,525891.0
2020-06-01 15:40:00,41.28,41.3,41.24,41.3,170958.0,38.4406,38.4593,38.4034,38.4593,170958.0
2020-06-01 15:45:00,41.3,41.31,41.27,41.27,279189.0,38.4593,38.4686,38.4313,38.4313,279189.0
2020-06-01 15:50:00,41.28,41.34,41.27,41.31,319359.0,38.4406,38.4965,38.4313,38.4686,319359.0
2020-06-01 15:55:00,41.31,41.33,41.28,41.31,787260.0,38.4686,38.4872,38.4406,38.4686,787260.0
2020-06-02 09:30:00,41.17,41.33,41.15,41.27,523902.0,38.3382,38.4872,38.3196,38.4313,523902.0
2020-06-02 09:35:00,41.26,41.39,41.26,41.38,218739.0,38.422,38.5431,38.422,38.5338,218739.0
2020-06-02 09:40:00,41.38,41.38,41.25,41.25,207747.0,38.5338,38.5338,38.4127,38.4127,207747.0
2020-06-02 09:45:00,41.25,41.29,41.18,41.25,199866.0,38.4127,38.45,38.3475,38.4127,199866.0
2020-06-02 09:50:00,41.25,41.32,41.24,41.28,151749.0,38.4127,38.4779,38.4034,38.4406,151749.0
2020-06-02 09:55:00,41.29,41.31,41.18,41.19,119646.0,38.45,38.4686,38.3475,38.3568,119646.0
2020-06-02 10:00:00,41.19,41.21,41.11,41.13,261255.0,38.3568,38.3755,38.2823,38.301,261255.0
2020-06-02 10:05:00,41.12,41.16,40.98,41.02,354297.0,38.2916,38.3289,38.1613,38.1985,354297.0
2020-06-02 10:10:00,41.02,41.05,40.97,41.03,372015.0,38.1985,38.2265,38.152,38.2078,372015.0
2020-06-02 10:15:00,41.04,41.06,41.0,41.02,255693.0,38.2171,38.2358,38.1799,38.1985,255693.0
2020-06-02 10:20:00,41.01,41.18,41.01,41.17,385032.0,38.1892,38.3475,38.1892,38.3382,385032.0
2020-06-02 10:25:00,41.16,41.24,41.14,41.17,362877.0,38.3289,38.4034,38.3103,38.3382,362877.0
2020-06-02 10:30:00,41.17,41.22,41.11,41.12,227586.0,38.3382,38.3848,38.2823,38.2916,227586.0
2020-06-02 10:35:00,41.13,41.17,41.09,41.17,239718.0,38.301,38.3382,38.2637,38.3382,239718.0
2020-06-02 10:40:00,41.17,41.19,41.1,41.12,220674.0,38.3382,38.3568,38.273,38.2916,220674.0
2020-06-02 10:45:00,41.12,41.19,41.12,41.19,195642.0,38.2916,38.3568,38.2916,38.3568,195642.0
2020-06-02 10:50:00,41.19,41.22,41.16,41.21,107268.0,38.3568,38.3848,38.3289,38.3755,107268.0
2020-06-02 10:55:00,41.2,41.29,41.2,41.26,145224.0,38.3661,38.45,38.3661,38.422,145224.0
2020-06-02 11:00:00,41.26,41.26,41.15,41.18,127176.0,38.422,38.422,38.3196,38.3475,127176.0
2020-06-02 11:05:00,41.18,41.18,41.09,41.1,90396.0,38.3475,38.3475,38.2637,38.273,90396.0
2020-06-02 11:10:00,41.1,41.11,41.0,41.0,145002.0,38.273,38.2823,38.1799,38.1799,145002.0
2020-06-02 11:15:00,41.01,41.12,40.99,41.08,161769.0,38.1892,38.2916,38.1706,38.2544,161769.0
2020-06-02 11:20:00,41.08,41.14,41.08,41.1,123477.0,38.2544,38.3103,38.2544,38.273,123477.0
2020-06-02 11:25:00,41.11,41.15,41.1,41.1,147579.0,38.2823,38.3196,38.273,38.273,147579.0
2020-06-02 11:30:00,41.1,41.12,41.07,41.1,69084.0,38.273,38.2916,38.2451,38.273,69084.0
2020-06-02 11:35:00,41.11,41.13,41.04,41.04,87258.0,38.2823,38.301,38.2171,38.2171,87258.0
2020-06-02 11:40:00,41.05,41.08,41.03,41.04,85254.0,38.2265,38.2544,38.2078,38.2171,85254.0
2020-06-02 11:45:00,41.04,41.04,40.99,41.03,151569.0,38.2171,38.2171,38.1706,38.2078,151569.0
2020-06-02 11:50:00,41.02,41.03,40.97,40.98,199254.0,38.1985,38.2078,38.152,38.1613,199254.0
2020-06-02 11:55:00,40.99,41.01,40.94,40.99,102852.0,38.1706,38.1892,38.124,38.1706,102852.0
2020-06-02 12:00:00,40.99,41.08,40.99,41.06,263490.0,38.1706,38.2544,38.1706,38.2358,263490.0
2020-06-02 12:05:00,41.06,41.11,41.06,41.09,114027.0,38.2358,38.2823,38.2358,38.2637,114027.0
2020-06-02 12:10:00,41.09,41.11,41.04,41.11,64779.0,38.2637,38.2823,38.2171,38.2823,64779.0
2020-06-02 12:15:00,41.11,41.13,41.07,41.08,82299.0,38.2823,38.301,38.2451,38.2544,82299.0
2020-06-02 12:20:00,41.08,41.09,41.01,41.03,64908.0,38.2544,38.2637,38.1892,38.2078,64908.0
2020-06-02 12:25:00,41.02,41.03,40.99,40.99,138324.0,38.1985,38.2078,38.1706,38.1706,138324.0
2020-06-02 12:30:00,40.99,41.01,40.97,41.0,88815.0,38.1706,38.1892,38.152,38.1799,88815.0
2020-06-02 12:35:00,41.0,41.02,40.97,40.99,91059.0,38.1799,38.1985,38.152,38.1706,91059.0
2020-06-02 12:40:00,41.0,41.02,40.99,41.01,74979.0,38.1799,38.1985,38.1706,38.1892,74979.0
2020-06-02 12:45:00,41.01,41.01,40.98,41.0,108321.0,38.1892,38.1892,38.1613,38.1799,108321.0
2020-06-02 12:50:00,41.0,41.01,40.99,40.99,179526.0,38.1799,38.1892,38.1706,38.1706,179526.0
2020-06-02 12:55:00,40.99,41.04,40.98,41.02,129012.0,38.1706,38.2171,38.1613,38.1985,129012.0
2020-06-02 13:00:00,41.02,41.04,41.01,41.02,94842.0,38.1985,38.2171,38.1892,38.1985,94842.0
2020-06-02 13:05:00,41.02,41.04,41.02,41.03,68064.0,38.1985,38.2171,38.1985,38.2078,68064.0
2020-06-02 13:10:00,41.03,41.06,41.02,41.05,108690.0,38.2078,38.2358,38.1985,38.2265,108690.0
2020-06-02 13:15:00,41.05,41.08,41.04,41.05,70053.0,38.2265,38.2544,38.2171,38.2265,70053.0
2020-06-02 13:20:00,41.06,41.08,41.05,41.05,94887.0,38.2358,38.2544,38.2265,38.2265,94887.0
2020-06-02 13:25:00,41.05,41.05,41.0,41.01,97821.0,38.2265,38.2265,38.1799,38.1892,97821.0
2020-06-02 13:30:00,41.01,41.03,40.99,41.01,116187.0,38.1892,38.2078,38.1706,38.1892,116187.0
2020-06-02 13:35:00,41.01,41.05,41.01,41.04,105564.0,38.1892,38.2265,38.1892,38.2171,105564.0
2020-06-02 13:40:00,41.04,41.13,41.04,41.12,206871.0,38.2171,38.301,38.2171,38.2916,206871.0
2020-06-02 13:45:00,41.13,41.17,41.11,41.15,218979.0,38.301,38.3382,38.2823,38.3196,218979.0
2020-06-02 13:50:00,41.15,41.17,41.13,41.16,64698.0,38.3196,38.3382,38.301,38.3289,64698.0
2020-06-02 13:55:00,41.16,41.16,41.12,41.14,91971.0,38.3289,38.3289,38.2916,38.3103,91971.0
2020-06-02 14:00:00,41.13,41.18,41.11,41.18,194568.0,38.301,38.3475,38.2823,38.3475,194568.0
2020-06-02 14:05:00,41.18,41.19,41.09,41.12,157074.0,38.3475,38.3568,38.2637,38.2916,157074.0
2020-06-02 14:10:00,41.13,41.13,41.08,41.1,85587.0,38.301,38.301,38.2544,38.273,85587.0
2020-06-02 14:15:00,41.1,41.12,41.07,41.07,106644.0,38.273,38.2916,38.2451,38.2451,106644.0
2020-06-02 14:20:00,41.07,41.13,41.05,41.13,92610.0,38.2451,38.301,38.2265,38.301,92610.0
2020-06-02 14:25:00,41.12,41.15,41.11,41.12,119886.0,38.2916,38.3196,38.2823,38.2916,119886.0
2020-06-02 14:30:00,41.12,41.13,41.09,41.09,90849.0,38.2916,38.301,38.2637,38.2637,90849.0
2020-06-02 14:35:00,41.09,41.11,41.07,41.09,110139.0,38.2637,38.2823,38.2451,38.2637,110139.0
2020-06-02 14:40:00,41.08,41.12,41.08,41.11,72279.0,38.2544,38.2916,38.2544,38.2823,72279.0
2020-06-02 14:45:00,41.11,41.15,41.1,41.11,101385.0,38.2823,38.3196,38.273,38.2823,101385.0
2020-06-02 14:50:00,41.11,41.11,41.09,41.1,61986.0,38.2823,38.2823,38.2637,38.273,61986.0
2020-06-02 14:55:00,41.1,41.11,41.09,41.1,74295.0,38.273,38.2823,38.2637,38.273,74295.0
2020-06-02 15:00:00,41.1,41.12,41.05,41.08,157890.0,38.273,38.2916,38.2265,38.2544,157890.0
2020-06-02 15:05:00,41.08,41.11,41.03,41.05,107427.0,38.2544,38.2823,38.2078,38.2265,107427.0
2020-06-02 15:10:00,41.06,41.09,40.99,41.01,183807.0,38.2358,38.2637,38.1706,38.1892,183807.0
2020-06-02 15:15:00,41.01,41.04,40.97,41.0,253887.0,38.1892,38.2171,38.152,38.1799,253887.0
2020-06-02 15:20:00,41.0,41.02,40.99,41.01,157200.0,38.1799,38.1985,38.1706,38.1892,157200.0
2020-06-02 15:25:00,41.01,41.06,41.0,41.06,188571.0,38.1892,38.2358,38.1799,38.2358,188571.0
2020-06-02 15:30:00,41.06,41.07,41.03,41.05,209904.0,38.2358,38.2451,38.2078,38.2265,209904.0
2020-06-02 15:35:00,41.05,41.07,41.04,41.07,186144.0,38.2265,38.2451,38.2171,38.2451,186144.0
2020-06-02 15:40:00,41.08,41.13,41.06,41.13,234426.0,38.2544,38.301,38.2358,38.301,234426.0
2020-06-02 15:45:00,41.12,41.17,41.1,41.16,245205.0,38.2916,38.3382,38.273,38.3289,245205.0
2020-06-02 15:50:00,41.18,41.25,41.16,41.22,488241.0,38.3475,38.4127,38.3289,38.3848,488241.0
2020-06-02 15:55:00,41.22,41.31,41.2,41.31,962019.0,38.3848,38.4686,38.3661,38.4686,962019.0
2020-06-03 09:30:00,41.3,41.33,41.1,41.17,679161.0,38.4593,38.4872,38.273,38.3382,679161.0
2020-06-03 09:35:00,41.17,41.17,41.08,41.12,211101.0,38.3382,38.3382,38.2544,38.2916,211101.0
2020-06-03 09:40:00,41.12,41.13,41.05,41.05,226071.0,38.2916,38.301,38.2265,38.2265,226071.0
2020-06-03 09:45:00,41.05,41.05,40.99,41.02,464031.0,38.2265,38.2265,38.1706,38.1985,464031.0
2020-06-03 09:50:00,41.02,41.07,41.0,41.0,336378.0,38.1985,38.2451,38.1799,38.1799,336378.0
2020-06-03 09:55:00,41.01,41.01,40.96,40.99,286905.0,38.1892,38.1892,38.1426,38.1706,286905.0
2020-06-03 10:00:00,40.99,41.0,40.92,40.92,415959.0,38.1706,38.1799,38.1054,38.1054,415959.0
2020-06-03 10:05:00,40.92,40.94,40.89,40.91,333099.0,38.1054,38.124,38.0775,38.0961,333099.0
2020-06-03 10:10:00,40.91,40.99,40.91,40.98,379491.0,38.0961,38.1706,38.0961,38.1613,379491.0
2020-06-03 10:15:00,40.98,40.99,40.91,40.93,268332.0,38.1613,38.1706,38.0961,38.1147,268332.0
2020-06-03 10:20:00,40.93,41.02,40.92,41.01,240960.0,38.1147,38.1985,38.1054,38.1892,240960.0
2020-06-03 10:25:00,41.01,41.09,40.97,41.07,669726.0,38.1892,38.2637,38.152,38.2451,669726.0
2020-06-03 10:30:00,41.05,41.1,40.99,40.99,360840.0,38.2265,38.273,38.1706,38.1706,360840.0
2020-06-03 10:35:00,40.99,41.1,40.96,41.09,257577.0,38.1706,38.273,38.1426,38.2637,257577.0
2020-06-03 10:40:00,41.1,41.12,41.09,41.11,251094.0,38.273,38.2916,38.2637,38.2823,251094.0
2020-06-03 10:45:00,41.11,41.13,41.04,41.05,234309.0,38.2823,38.301,38.2171,38.2265,234309.0
2020-06-03 10:50:00,41.05,41.06,40.98,41.01,394512.0,38.2265,38.2358,38.1613,38.1892,394512.0
2020-06-03 10:55:00,41.01,41.07,41.01,41.04,271122.0,38.1892,38.2451,38.1892,38.2171,271122.0
2020-06-03 11:00:00,41.04,41.08,41.04,41.04,261042.0,38.2171,38.2544,38.2171,38.2171,261042.0
2020-06-03 11:05:00,41.04,41.15,41.04,41.14,145290.0,38.2171,38.3196,38.2171,38.3103,145290.0
2020-06-03 11:10:00,41.14,41.14,41.09,41.11,139512.0,38.3103,38.3103,38.2637,38.2823,139512.0
2020-06-03 11:15:00,41.1,41.15,41.08,41.14,146952.0,38.273,38.3196,38.2544,38.3103,146952.0
2020-06-03 11:20:00,41.14,41.15,41.09,41.1,118041.0,38.3103,38.3196,38.2637,38.273,118041.0
2020-06-03 11:25:00,41.1,41.13,41.04,41.06,155076.0,38.273,38.301,38.2171,38.2358,155076.0
2020-06-03 11:30:00,41.06,41.11,41.05,41.1,105609.0,38.2358,38.2823,38.2265,38.273,105609.0
2020-06-03 11:35:00,41.1,41.12,41.08,41.09,119259.0,38.273,38.2916,38.2544,38.2637,119259.0
2020-06-03 11:40:00,41.09,41.17,41.09,41.14,151806.0,38.2637,38.3382,38.2637,38.3103,151806.0
2020-06-03 11:45:00,41.14,41.2,41.14,41.19,152370.0,38.3103,38.3661,38.3103,38.3568,152370.0
2020-06-03 11:50:00,41.2,41.2,41.16,41.18,142083.0,38.3661,38.3661,38.3289,38.3475,142083.0
2020-06-03 11:55:00,41.18,41.18,41.15,41.17,88383.0,38.3475,38.3475,38.3196,38.3382,88383.0
2020-06-03 12:00:00,41.18,41.24,41.16,41.23,185412.0,38.3475,38.4034,38.3289,38.3941,185412.0
2020-06-03 12:05:00,41.23,41.25,41.2,41.21,143655.0,38.3941,38.4127,38.3661,38.3755,143655.0
2020-06-03 12:10:00,41.22,41.24,41.21,41.24,97443.0,38.3848,38.4034,38.3755,38.4034,97443.0
2020-06-03 12:15:00,41.24,41.27,41.22,41.25,134820.0,38.4034,38.4313,38.3848,38.4127,134820.0
2020-06-03 12:20:00,41.25,41.26,41.21,41.24,129126.0,38.4127,38.422,38.3755,38.4034,129126.0
2020-06-03 12:25:00,41.25,41.26,41.23,41.24,77979.0,38.4127,38.422,38.3941,38.4034,77979.0
2020-06-03 12:30:00,41.24,41.28,41.24,41.26,117312.0,38.4034,38.4406,38.4034,38.422,117312.0
2020-06-03 12:35:00,41.26,41.28,41.25,41.26,91941.0,38.422,38.4406,38.4127,38.422,91941.0
2020-06-03 12:40:00,41.26,41.27,41.25,41.25,90084.0,38.422,38.4313,38.4127,38.4127,90084.0
2020-06-03 12:45:00,41.25,41.27,41.24,41.25,84471.0,38.4127,38.4313,38.4034,38.4127,84471.0
2020-06-03 12:50:00,41.25,41.27,41.2,41.21,112758.0,38.4127,38.4313,38.3661,38.3755,112758.0
2020-06-03 12:55:00,41.21,41.21,41.16,41.17,74739.0,38.3755,38.3755,38.3289,38.3382,74739.0
2020-06-03 13:00:00,41.16,41.19,41.14,41.18,133071.0,38.3289,38.3568,38.3103,38.3475,133071.0
2020-06-03 13:05:00,41.18,41.19,41.15,41.16,66708.0,38.3475,38.3568,38.3196,38.3289,66708.0
2020-06-03 13:10:00,41.16,41.17,41.15,41.16,79566.0,38.3289,38.3382,38.3196,38.3289,79566.0
2020-06-03 13:15:00,41.16,41.16,41.1,41.13,83688.0,38.3289,38.3289,38.273,38.301,83688.0
2020-06-03 13:20:00,41.13,41.15,41.12,41.14,66237.0,38.301,38.3196,38.2916,38.3103,66237.0
2020-06-03 13:25:00,41.15,41.19,41.14,41.18,99927.0,38.3196,38.3568,38.3103,38.3475,99927.0
2020-06-03 13:30:00,41.17,41.19,41.16,41.18,71139.0,38.3382,38.3568,38.3289,38.3475,71139.0
2020-06-03 13:35:00,41.18,41.19,41.15,41.19,77160.0,38.3475,38.3568,38.3196,38.3568,77160.0
2020-06-03 13:40:00,41.19,41.22,41.18,41.19,78774.0,38.3568,38.3848,38.3475,38.3568,78774.0
2020-06-03 13:45:00,41.19,41.2,41.14,41.15,74703.0,38.3568,38.3661,38.3103,38.3196,74703.0
2020-06-03 13:50:00,41.14,41.17,41.12,41.15,100392.0,38.3103,38.3382,38.2916,38.3196,100392.0
2020-06-03 13:55:00,41.14,41.19,41.13,41.13,113631.0,38.3103,38.3568,38.301,38.301,113631.0
2020-06-03 14:00:00,41.12,41.21,41.12,41.19,165654.0,38.2916,38.3755,38.2916,38.3568,165654.0
2020-06-03 14:05:00,41.19,41.19,41.14,41.15,66531.0,38.3568,38.3568,38.3103,38.3196,66531.0
2020-06-03 14:10:00,41.15,41.16,41.14,41.15,92559.0,38.3196,38.3289,38.3103,38.3196,92559.0
2020-06-03 14:15:00,41.15,41.17,41.14,41.15,84156.0,38.3196,38.3382,38.3103,38.3196,84156.0
2020-06-03 14:20:00,41.15,41.2,41.14,41.18,84465.0,38.3196,38.3661,38.3103,38.3475,84465.0
2020-06-03 14:25:00,41.19,41.19,41.15,41.16,76401.0,38.3568,38.3568,38.3196,38.3289,76401.0
2020-06-03 14:30:00,41.16,41.22,41.15,41.21,101463.0,38.3289,38.3848,38.3196,38.3755,101463.0
2020-06-03 14:35:00,41.21,41.25,41.2,41.21,112698.0,38.3755,38.4127,38.3661,38.3755,112698.0
2020-06-03 14:40:00,41.21,41.21,41.18,41.21,121230.0,38.3755,38.3755,38.3475,38.3755,121230.0
2020-06-03 14:45:00,41.2,41.21,41.18,41.2,124728.0,38.3661,38.3755,38.3475,38.3661,124728.0
2020-06-03 14:50:00,41.2,41.22,41.19,41.19,152637.0,38.3661,38.3848,38.3568,38.3568,152637.0
2020-06-03 14:55:00,41.18,41.19,41.15,41.16,145251.0,38.3475,38.3568,38.3196,38.3289,145251.0
2020-06-03 15:00:00,41.16,41.17,41.13,41.17,123555.0,38.3289,38.3382,38.301,38.3382,123555.0
2020-06-03 15:05:00,41.17,41.17,41.14,41.17,116238.0,38.3382,38.3382,38.3103,38.3382,116238.0
2020-06-03 15:10:00,41.17,41.19,41.15,41.16,143160.0,38.3382,38.3568,38.3196,38.3289,143160.0
2020-06-03 15:15:00,41.16,41.19,41.13,41.18,189738.0,38.3289,38.3568,38.301,38.3475,189738.0
2020-06-03 15:20:00,41.18,41.19,41.13,41.18,191580.0,38.3475,38.3568,38.301,38.3475,191580.0
2020-06-03 15:25:00,41.19,41.19,41.15,41.19,115833.0,38.3568,38.3568,38.3196,38.3568,115833.0
2020-06-03 15:30:00,41.19,41.2,41.16,41.19,146100.0,38.3568,38.3661,38.3289,38.3568,146100.0
2020-06-03 15:35:00,41.19,41.25,41.17,41.24,209064.0,38.3568,38.4127,38.3382,38.4034,209064.0
2020-06-03 15:40:00,41.24,41.28,41.23,41.26,183813.0,38.4034,38.4406,38.3941,38.422,183813.0
2020-06-03 15:45:00,41.26,41.29,41.23,41.27,287898.0,38.422,38.45,38.3941,38.4313,287898.0
2020-06-03 15:50:00,41.27,41.33,41.2,41.22,355596.0,38.4313,38.4872,38.3661,38.3848,355596.0
2020-06-03 15:55:00,41.22,41.22,41.13,41.15,684411.0,38.3848,38.3848,38.301,38.3196,684411.0
2020-06-04 09:30:00,40.93,41.22,40.93,41.14,785157.0,38.1147,38.3848,38.1147,38.3103,785157.0
2020-06-04 09:35:00,41.14,41.29,41.1,41.25,460398.0,38.3103,38.45,38.273,38.4127,460398.0
2020-06-04 09:40:00,41.26,41.28,41.14,41.23,244086.0,38.422,38.4406,38.3103,38.3941,244086.0
2020-06-04 09:45:00,41.22,41.3,41.18,41.24,361611.0,38.3848,38.4593,38.3475,38.4034,361611.0
2020-06-04 09:50:00,41.23,41.24,41.17,41.21,281067.0,38.3941,38.4034,38.3382,38.3755,281067.0
2020-06-04 09:55:00,41.21,41.22,41.1,41.1,219855.0,38.3755,38.3848,38.273,38.273,219855.0
2020-06-04 10:00:00,41.1,41.14,41.08,41.11,223218.0,38.273,38.3103,38.2544,38.2823,223218.0
2020-06-04 10:05:00,41.11,41.11,40.99,41.03,428256.0,38.2823,38.2823,38.1706,38.2078,428256.0
2020-06-04 10:10:00,41.03,41.04,40.96,41.02,355509.0,38.2078,38.2171,38.1426,38.1985,355509.0
2020-06-04 10:15:00,41.02,41.05,41.02,41.04,126747.0,38.1985,38.2265,38.1985,38.2171,126747.0
2020-06-04 10:20:00,41.03,41.03,40.95,40.97,281412.0,38.2078,38.2078,38.1333,38.152,281412.0
2020-06-04 10:25:00,40.97,41.1,40.96,41.07,531942.0,38.152,38.273,38.1426,38.2451,531942.0
2020-06-04 10:30:00,41.07,41.13,41.07,41.12,213087.0,38.2451,38.301,38.2451,38.2916,213087.0
2020-06-04 10:35:00,41.11,41.14,41.07,41.11,177939.0,38.2823,38.3103,38.2451,38.2823,177939.0
2020-06-04 10:40:00,41.11,41.16,41.08,41.14,217149.0,38.2823,38.3289,38.2544,38.3103,217149.0
2020-06-04 10:45:00,41.14,41.14,41.02,41.04,226143.0,38.3103,38.3103,38.1985,38.2171,226143.0
2020-06-04 10:50:00,41.04,41.06,40.99,41.05,173079.0,38.2171,38.2358,38.1706,38.2265,173079.0
2020-06-04 10:55:00,41.05,41.05,41.0,41.02,202197.0,38.2265,38.2265,38.1799,38.1985,202197.0
2020-06-04 11:00:00,41.02,41.06,41.0,41.05,177060.0,38.1985,38.2358,38.1799,38.2265,177060.0
2020-06-04 11:05:00,41.05,41.08,41.03,41.06,291924.0,38.2265,38.2544,38.2078,38.2358,291924.0
2020-06-04 11:10:00,41.06,41.1,40.99,41.03,228177.0,38.2358,38.273,38.1706,38.2078,228177.0
2020-06-04 11:15:00,41.03,41.03,40.95,41.01,425301.0,38.2078,38.2078,38.1333,38.1892,425301.0
2020-06-04 11:20:00,41.01,41.02,40.98,41.01,136302.0,38.1892,38.1985,38.1613,38.1892,136302.0
2020-06-04 11:25:00,41.01,41.01,40.95,40.98,206952.0,38.1892,38.1892,38.1333,38.1613,206952.0
2020-06-04 11:30:00,40.98,40.98,40.92,40.95,293580.0,38.1613,38.1613,38.1054,38.1333,293580.0
2020-06-04 11:35:00,40.95,41.0,40.95,40.99,154959.0,38.1333,38.1799,38.1333,38.1706,154959.0
2020-06-04 11:40:00,40.99,41.0,40.96,40.96,196203.0,38.1706,38.1799,38.1426,38.1426,196203.0
2020-06-04 11:45:00,40.97,40.99,40.95,40.96,194169.0,38.152,38.1706,38.1333,38.1426,194169.0
2020-06-04 11:50:00,40.96,40.97,40.92,40.92,204336.0,38.1426,38.152,38.1054,38.1054,204336.0
2020-06-04 11:55:00,40.92,40.92,40.88,40.89,251862.0,38.1054,38.1054,38.0682,38.0775,251862.0
2020-06-04 12:00:00,40.89,40.9,40.87,40.89,169740.0,38.0775,38.0868,38.0588,38.0775,169740.0
2020-06-04 12:05:00,40.89,40.93,40.89,40.92,141762.0,38.0775,38.1147,38.0775,38.1054,141762.0
2020-06-04 12:10:00,40.92,40.93,40.88,40.88,150732.0,38.1054,38.1147,38.0682,38.0682,150732.0
2020-06-04 12:15:00,40.88,40.95,40.86,40.93,214386.0,38.0682,38.1333,38.0495,38.1147,214386.0
2020-06-04 12:20:00,40.93,41.02,40.92,41.01,270393.0,38.1147,38.1985,38.1054,38.1892,270393.0
2020-06-04 12:25:00,41.01,41.02,40.99,41.02,226665.0,38.1892,38.1985,38.1706,38.1985,226665.0
2020-06-04 12:30:00,41.02,41.03,40.97,40.99,272493.0,38.1985,38.2078,38.152,38.1706,272493.0
2020-06-04 12:35:00,40.99,41.0,40.96,40.99,122952.0,38.1706,38.1799,38.1426,38.1706,122952.0
2020-06-04 12:40:00,40.99,41.05,40.98,41.02,249762.0,38.1706,38.2265,38.1613,38.1985,249762.0
2020-06-04 12:45:00,41.03,41.04,41.0,41.01,67098.0,38.2078,38.2171,38.1799,38.1892,67098.0
2020-06-04 12:50:00,41.01,41.04,41.0,41.01,120549.0,38.1892,38.2171,38.1799,38.1892,120549.0
2020-06-04 12:55:00,41.01,41.04,41.0,41.01,152772.0,38.1892,38.2171,38.1799,38.1892,152772.0
2020-06-04 13:00:00,41.01,41.06,41.0,41.02,121554.0,38.1892,38.2358,38.1799,38.1985,121554.0
2020-06-04 13:05:00,41.02,41.06,41.0,41.05,104952.0,38.1985,38.2358,38.1799,38.2265,104952.0
2020-06-04 13:10:00,41.04,41.09,41.03,41.08,144660.0,38.2171,38.2637,38.2078,38.2544,144660.0
2020-06-04 13:15:00,41.08,41.1,41.03,41.04,152691.0,38.2544,38.273,38.2078,38.2171,152691.0
2020-06-04 13:20:00,41.04,41.04,40.97,40.98,137730.0,38.2171,38.2171,38.152,38.1613,137730.0
2020-06-04 13:25:00,40.98,40.98,40.93,40.95,175299.0,38.1613,38.1613,38.1147,38.1333,175299.0
2020-06-04 13:30:00,40.94,40.96,40.9,40.93,113682.0,38.124,38.1426,38.0868,38.1147,113682.0
2020-06-04 13:35:00,40.93,40.94,40.9,40.94,100356.0,38.1147,38.124,38.0868,38.124,100356.0
2020-06-04 13:40:00,40.94,40.98,40.92,40.98,141684.0,38.124,38.1613,38.1054,38.1613,141684.0
2020-06-04 13:45:00,40.97,40.99,40.96,40.98,107208.0,38.152,38.1706,38.1426,38.1613,107208.0
2020-06-04 13:50:00,40.98,40.98,40.94,40.96,223377.0,38.1613,38.1613,38.124,38.1426,223377.0
2020-06-04 13:55:00,40.96,40.99,40.93,40.94,143751.0,38.1426,38.1706,38.1147,38.124,143751.0
2020-06-04 14:00:00,40.95,40.97,40.91,40.91,121710.0,38.1333,38.152,38.0961,38.0961,121710.0
2020-06-04 14:05:00,40.91,40.93,40.88,40.89,149511.0,38.0961,38.1147,38.0682,38.0775,149511.0
2020-06-04 14:10:00,40.89,40.9,40.86,40.89,172566.0,38.0775,38.0868,38.0495,38.0775,172566.0
2020-06-04 14:15:00,40.88,40.89,40.8,40.8,218469.0,38.0682,38.0775,37.9937,37.9937,218469.0
2020-06-04 14:20:00,40.8,40.81,40.76,40.79,270387.0,37.9937,38.003,37.9564,37.9843,270387.0
2020-06-04 14:25:00,40.79,40.85,40.79,40.85,138447.0,37.9843,38.0402,37.9843,38.0402,138447.0
2020-06-04 14:30:00,40.85,40.87,40.79,40.81,157824.0,38.0402,38.0588,37.9843,38.003,157824.0
2020-06-04 14:35:00,40.81,40.84,40.77,40.79,120315.0,38.003,38.0309,37.9657,37.9843,120315.0
2020-06-04 14:40:00,40.79,40.8,40.77,40.78,108375.0,37.9843,37.9937,37.9657,37.975,108375.0
2020-06-04 14:45:00,40.78,40.79,40.75,40.79,192018.0,37.975,37.9843,37.9471,37.9843,192018.0
2020-06-04 14:50:00,40.78,40.87,40.78,40.85,140799.0,37.975,38.0588,37.975,38.0402,140799.0
2020-06-04 14:55:00,40.85,40.85,40.76,40.76,262221.0,38.0402,38.0402,37.9564,37.9564,262221.0
2020-06-04 15:00:00,40.76,40.78,40.72,40.72,231900.0,37.9564,37.975,37.9192,37.9192,231900.0
2020-06-04 15:05:00,40.72,40.74,40.68,40.7,219447.0,37.9192,37.9378,37.8819,37.9005,219447.0
2020-06-04 15:10:00,40.7,40.71,40.67,40.69,188994.0,37.9005,37.9098,37.8726,37.8912,188994.0
2020-06-04 15:15:00,40.68,40.7,40.61,40.69,667212.0,37.8819,37.9005,37.8167,37.8912,667212.0
2020-06-04 15:20:00,40.68,40.74,40.67,40.73,240714.0,37.8819,37.9378,37.8726,37.9285,240714.0
2020-06-04 15:25:00,40.73,40.79,40.72,40.79,153885.0,37.9285,37.9843,37.9192,37.9843,153885.0
2020-06-04 15:30:00,40.79,40.83,40.79,40.81,276144.0,37.9843,38.0216,37.9843,38.003,276144.0
2020-06-04 15:35:00,40.81,40.81,40.74,40.76,250830.0,38.003,38.003,37.9378,37.9564,250830.0
2020-06-04 15:40:00,40.75,40.75,40.7,40.71,253065.0,37.9471,37.9471,37.9005,37.9098,253065.0
2020-06-04 15:45:00,40.71,40.73,40.67,40.71,251745.0,37.9098,37.9285,37.8726,37.9098,251745.0
2020-06-04 15:50:00,40.71,40.73,40.63,40.63,576267.0,37.9098,37.9285,37.8353,37.8353,576267.0
2020-06-04 15:55:00,40.63,40.71,40.63,40.7,859968.0,37.8353,37.9098,37.8353,37.9005,859968.0
2020-06-05 09:30:00,40.86,40.89,40.41,40.48,2023875.0,38.0495,38.0775,37.6305,37.6957,2023875.0
2020-06-05 09:35:00,40.48,40.56,40.37,40.41,639510.0,37.6957,37.7702,37.5932,37.6305,639510.0
2020-06-05 09:40:00,40.41,40.42,40.18,40.29,1041864.0,37.6305,37.6398,37.4163,37.5187,1041864.0
2020-06-05 09:45:00,40.29,40.33,39.97,40.0,1518858.0,37.5187,37.556,37.2207,37.2487,1518858.0
2020-06-05 09:50:00,40.0,40.12,39.99,40.09,966642.0,37.2487,37.3604,37.2394,37.3325,966642.0
2020-06-05 09:55:00,40.08,40.24,40.06,40.19,796179.0,37.3232,37.4722,37.3046,37.4256,796179.0
2020-06-05 10:00:00,40.19,40.24,40.15,40.2,711063.0,37.4256,37.4722,37.3884,37.4349,711063.0
2020-06-05 10:05:00,40.2,40.31,40.17,40.23,561051.0,37.4349,37.5374,37.407,37.4629,561051.0
2020-06-05 10:10:00,40.23,40.31,40.2,40.21,562350.0,37.4629,37.5374,37.4349,37.4442,562350.0
2020-06-05 10:15:00,40.21,40.33,40.2,40.32,431040.0,37.4442,37.556,37.4349,37.5467,431040.0
2020-06-05 10:20:00,40.33,40.33,40.21,40.3,391380.0,37.556,37.556,37.4442,37.528,391380.0
2020-06-05 10:25:00,40.3,40.39,40.29,40.36,452007.0,37.528,37.6119,37.5187,37.5839,452007.0
2020-06-05 10:30:00,40.36,40.56,40.35,40.54,523041.0,37.5839,37.7702,37.5746,37.7515,523041.0
2020-06-05 10:35:00,40.52,40.54,40.43,40.46,272895.0,37.7329,37.7515,37.6491,37.677,272895.0
2020-06-05 10:40:00,40.46,40.47,40.35,40.35,270384.0,37.677,37.6864,37.5746,37.5746,270384.0
2020-06-05 10:45:00,40.36,40.41,40.32,40.32,220698.0,37.5839,37.6305,37.5467,37.5467,220698.0
2020-06-05 10:50:00,40.32,40.45,40.32,40.42,187959.0,37.5467,37.6677,37.5467,37.6398,187959.0
2020-06-05 10:55:00,40.42,40.48,40.41,40.45,239064.0,37.6398,37.6957,37.6305,37.6677,239064.0
2020-06-05 11:00:00,40.44,40.52,40.44,40.52,294888.0,37.6584,37.7329,37.6584,37.7329,294888.0
2020-06-05 11:05:00,40.52,40.53,40.44,40.45,399363.0,37.7329,37.7422,37.6584,37.6677,399363.0
2020-06-05 11:10:00,40.45,40.49,40.44,40.48,219054.0,37.6677,37.705,37.6584,37.6957,219054.0
2020-06-05 11:15:00,40.48,40.5,40.34,40.34,786840.0,37.6957,37.7143,37.5653,37.5653,786840.0
2020-06-05 11:20:00,40.33,40.48,40.32,40.46,569562.0,37.556,37.6957,37.5467,37.677,569562.0
2020-06-05 11:25:00,40.46,40.47,40.4,40.45,256098.0,37.677,37.6864,37.6212,37.6677,256098.0
2020-06-05 11:30:00,40.45,40.49,40.41,40.46,290826.0,37.6677,37.705,37.6305,37.677,290826.0
2020-06-05 11:35:00,40.45,40.5,40.42,40.47,376944.0,37.6677,37.7143,37.6398,37.6864,376944.0
2020-06-05 11:40:00,40.48,40.5,40.48,40.49,242985.0,37.6957,37.7143,37.6957,37.705,242985.0
2020-06-05 11:45:00,40.49,40.55,40.47,40.5,294345.0,37.705,37.7608,37.6864,37.7143,294345.0
2020-06-05 11:50:00,40.49,40.49,40.38,40.41,252849.0,37.705,37.705,37.6025,37.6305,252849.0
2020-06-05 11:55:00,40.4,40.43,40.39,40.42,235695.0,37.6212,37.6491,37.6119,37.6398,235695.0
2020-06-05 12:00:00,40.41,40.47,40.4,40.44,273129.0,37.6305,37.6864,37.6212,37.6584,273129.0
2020-06-05 12:05:00,40.45,40.49,40.43,40.45,255888.0,37.6677,37.705,37.6491,37.6677,255888.0
2020-06-05 12:10:00,40.45,40.49,40.42,40.47,187182.0,37.6677,37.705,37.6398,37.6864,187182.0
2020-06-05 12:15:00,40.48,40.51,40.47,40.49,192342.0,37.6957,37.7236,37.6864,37.705,192342.0
2020-06-05 12:20:00,40.49,40.51,40.45,40.46,192492.0,37.705,37.7236,37.6677,37.677,192492.0
2020-06-05 12:25:00,40.46,40.46,40.41,40.44,209883.0,37.677,37.677,37.6305,37.6584,209883.0
2020-06-05 12:30:00,40.43,40.48,40.4,40.45,234999.0,37.6491,37.6957,37.6212,37.6677,234999.0
2020-06-05 12:35:00,40.45,40.45,40.37,40.39,222387.0,37.6677,37.6677,37.5932,37.6119,222387.0
2020-06-05 12:40:00,40.39,40.42,40.37,40.37,114486.0,37.6119,37.6398,37.5932,37.5932,114486.0
2020-06-05 12:45:00,40.37,40.39,40.33,40.38,280083.0,37.5932,37.6119,37.556,37.6025,280083.0
2020-06-05 12:50:00,40.38,40.4,40.35,40.36,213078.0,37.6025,37.6212,37.5746,37.5839,213078.0
2020-06-05 12:55:00,40.36,40.37,40.34,40.36,162789.0,37.5839,37.5932,37.5653,37.5839,162789.0
2020-06-05 13:00:00,40.36,40.4,40.31,40.38,293601.0,37.5839,37.6212,37.5374,37.6025,293601.0
2020-06-05 13:05:00,40.38,40.42,40.37,40.41,166293.0,37.6025,37.6398,37.5932,37.6305,166293.0
2020-06-05 13:10:00,40.41,40.42,40.39,40.41,156939.0,37.6305,37.6398,37.6119,37.6305,156939.0
2020-06-05 13:15:00,40.41,40.45,40.4,40.44,193470.0,37.6305,37.6677,37.6212,37.6584,193470.0
2020-06-05 13:20:00,40.44,40.47,40.41,40.43,144528.0,37.6584,37.6864,37.6305,37.6491,144528.0
2020-06-05 13:25:00,40.43,40.44,40.39,40.43,200022.0,37.6491,37.6584,37.6119,37.6491,200022.0
2020-06-05 13:30:00,40.43,40.44,40.35,40.36,227928.0,37.6491,37.6584,37.5746,37.5839,227928.0
2020-06-05 13:35:00,40.36,40.4,40.35,40.37,206289.0,37.5839,37.6212,37.5746,37.5932,206289.0
2020-06-05 13:40:00,40.37,40.41,40.37,40.38,134445.0,37.5932,37.6305,37.5932,37.6025,134445.0
2020-06-05 13:45:00,40.38,40.4,40.36,40.36,207624.0,37.6025,37.6212,37.5839,37.5839,207624.0
2020-06-05 13:50:00,40.36,40.41,40.34,40.38,206337.0,37.5839,37.6305,37.5653,37.6025,206337.0
2020-06-05 13:55:00,40.38,40.42,40.37,40.41,191946.0,37.6025,37.6398,37.5932,37.6305,191946.0
2020-06-05 14:00:00,40.41,40.45,40.38,40.4,463914.0,37.6305,37.6677,37.6025,37.6212,463914.0
2020-06-05 14:05:00,40.4,40.4,40.31,40.33,421488.0,37.6212,37.6212,37.5374,37.556,421488.0
2020-06-05 14:10:00,40.33,40.34,40.3,40.31,279498.0,37.556,37.5653,37.528,37.5374,279498.0
2020-06-05 14:15:00,40.31,40.36,40.29,40.33,312861.0,37.5374,37.5839,37.5187,37.556,312861.0
2020-06-05 14:20:00,40.33,40.4,40.32,40.39,248802.0,37.556,37.6212,37.5467,37.6119,248802.0
2020-06-05 14:25:00,40.38,40.38,40.33,40.35,217311.0,37.6025,37.6025,37.556,37.5746,217311.0
2020-06-05 14:30:00,40.36,40.37,40.33,40.34,194769.0,37.5839,37.5932,37.556,37.5653,194769.0
2020-06-05 14:35:00,40.34,40.39,40.3,40.37,306339.0,37.5653,37.6119,37.528,37.5932,306339.0
2020-06-05 14:40:00,40.37,40.41,40.36,40.4,221136.0,37.5932,37.6305,37.5839,37.6212,221136.0
2020-06-05 14:45:00,40.39,40.43,40.37,40.41,277296.0,37.6119,37.6491,37.5932,37.6305,277296.0
2020-06-05 14:50:00,40.42,40.47,40.41,40.43,264603.0,37.6398,37.6864,37.6305,37.6491,264603.0
2020-06-05 14:55:00,40.43,40.47,40.42,40.46,257241.0,37.6491,37.6864,37.6398,37.677,257241.0
2020-06-05 15:00:00,40.46,40.5,40.45,40.48,287331.0,37.677,37.7143,37.6677,37.6957,287331.0
2020-06-05 15:05:00,40.48,40.51,40.46,40.51,264138.0,37.6957,37.7236,37.677,37.7236,264138.0
2020-06-05 15:10:00,40.5,40.52,40.47,40.48,288003.0,37.7143,37.7329,37.6864,37.6957,288003.0
2020-06-05 15:15:00,40.48,40.48,40.42,40.46,235998.0,37.6957,37.6957,37.6398,37.677,235998.0
2020-06-05 15:20:00,40.46,40.54,40.45,40.53,483666.0,37.677,37.7515,37.6677,37.7422,483666.0
2020-06-05 15:25:00,40.53,40.58,40.51,40.57,304107.0,37.7422,37.7888,37.7236,37.7795,304107.0
2020-06-05 15:30:00,40.57,40.61,40.52,40.52,454539.0,37.7795,37.8167,37.7329,37.7329,454539.0
2020-06-05 15:35:00,40.53,40.58,40.53,40.56,276486.0,37.7422,37.7888,37.7422,37.7702,276486.0
2020-06-05 15:40:00,40.56,40.56,40.48,40.49,381111.0,37.7702,37.7702,37.6957,37.705,381111.0
2020-06-05 15:45:00,40.49,40.5,40.39,40.48,454554.0,37.705,37.7143,37.6119,37.6957,454554.0
2020-06-05 15:50:00,40.48,40.53,40.42,40.5,672888.0,37.6957,37.7422,37.6398,37.7143,672888.0
2020-06-05 15:55:00,40.5,40.56,40.48,40.52,1368774.0,37.7143,37.7702,37.6957,37.7329,1368774.0
2020-06-08 09:30:00,39.86,40.23,39.82,40.07,1648734.0,37.1183,37.4629,37.0811,37.3139,1648734.0
2020-06-08 09:35:00,40.07,40.16,39.92,39.95,696843.0,37.3139,37.3977,37.1742,37.2021,696843.0
2020-06-08 09:40:00,39.95,40.07,39.93,40.03,481116.0,37.2021,37.3139,37.1835,37.2766,481116.0
2020-06-08 09:45:00,40.03,40.23,40.02,40.2,877419.0,37.2766,37.4629,37.2673,37.4349,877419.0
2020-06-08 09:50:00,40.2,40.21,40.03,40.04,584955.0,37.4349,37.4442,37.2766,37.2859,584955.0
2020-06-08 09:55:00,40.03,40.07,40.01,40.02,389592.0,37.2766,37.3139,37.258,37.2673,389592.0
2020-06-08 10:00:00,40.02,40.06,39.94,39.98,552735.0,37.2673,37.3046,37.1928,37.2301,552735.0
2020-06-08 10:05:00,39.98,40.03,39.94,39.95,362832.0,37.2301,37.2766,37.1928,37.2021,362832.0
2020-06-08 10:10:00,39.95,39.95,39.88,39.93,569148.0,37.2021,37.2021,37.1369,37.1835,569148.0
2020-06-08 10:15:00,39.93,39.93,39.85,39.88,406641.0,37.1835,37.1835,37.109,37.1369,406641.0
2020-06-08 10:20:00,39.88,39.96,39.86,39.87,346590.0,37.1369,37.2114,37.1183,37.1276,346590.0
2020-06-08 10:25:00,39.87,39.9,39.85,39.9,452982.0,37.1276,37.1556,37.109,37.1556,452982.0
2020-06-08 10:30:00,39.9,39.99,39.88,39.97,381495.0,37.1556,37.2394,37.1369,37.2207,381495.0
2020-06-08 10:35:00,39.96,40.03,39.95,39.98,292311.0,37.2114,37.2766,37.2021,37.2301,292311.0
2020-06-08 10:40:00,39.98,40.05,39.92,40.05,332358.0,37.2301,37.2952,37.1742,37.2952,332358.0
2020-06-08 10:45:00,40.04,40.08,40.0,40.04,332067.0,37.2859,37.3232,37.2487,37.2859,332067.0
2020-06-08 10:50:00,40.04,40.06,39.99,40.0,332772.0,37.2859,37.3046,37.2394,37.2487,332772.0
2020-06-08 10:55:00,40.0,40.01,39.97,39.99,277635.0,37.2487,37.258,37.2207,37.2394,277635.0
2020-06-08 11:00:00,39.99,40.06,39.98,40.06,235236.0,37.2394,37.3046,37.2301,37.3046,235236.0
2020-06-08 11:05:00,40.06,40.06,40.03,40.06,221187.0,37.3046,37.3046,37.2766,37.3046,221187.0
2020-06-08 11:10:00,40.05,40.06,40.02,40.03,171933.0,37.2952,37.3046,37.2673,37.2766,171933.0
2020-06-08 11:15:00,40.03,40.08,40.02,40.05,245496.0,37.2766,37.3232,37.2673,37.2952,245496.0
2020-06-08 11:20:00,40.05,40.07,40.03,40.07,177756.0,37.2952,37.3139,37.2766,37.3139,177756.0
2020-06-08 11:25:00,40.07,40.08,40.03,40.05,177222.0,37.3139,37.3232,37.2766,37.2952,177222.0
2020-06-08 11:30:00,40.06,40.12,40.05,40.09,276642.0,37.3046,37.3604,37.2952,37.3325,276642.0
2020-06-08 11:35:00,40.09,40.12,40.07,40.08,213600.0,37.3325,37.3604,37.3139,37.3232,213600.0
2020-06-08 11:40:00,40.07,40.07,40.04,40.05,167643.0,37.3139,37.3139,37.2859,37.2952,167643.0
2020-06-08 11:45:00,40.06,40.14,40.05,40.11,211416.0,37.3046,37.3791,37.2952,37.3511,211416.0
2020-06-08 11:50:00,40.11,40.12,40.07,40.08,112857.0,37.3511,37.3604,37.3139,37.3232,112857.0
2020-06-08 11:55:00,40.09,40.1,40.05,40.06,116619.0,37.3325,37.3418,37.2952,37.3046,116619.0
2020-06-08 12:00:00,40.06,40.07,40.03,40.04,193830.0,37.3046,37.3139,37.2766,37.2859,193830.0
2020-06-08 12:05:00,40.03,40.08,40.03,40.06,141786.0,37.2766,37.3232,37.2766,37.3046,141786.0
2020-06-08 12:10:00,40.07,40.08,40.06,40.07,187953.0,37.3139,37.3232,37.3046,37.3139,187953.0
2020-06-08 12:15:00,40.07,40.14,40.06,40.14,203913.0,37.3139,37.3791,37.3046,37.3791,203913.0
2020-06-08 12:20:00,40.14,40.18,40.13,40.17,187104.0,37.3791,37.4163,37.3697,37.407,187104.0
2020-06-08 12:25:00,40.17,40.18,40.14,40.15,111816.0,37.407,37.4163,37.3791,37.3884,111816.0
2020-06-08 12:30:00,40.15,40.17,40.13,40.13,115665.0,37.3884,37.407,37.3697,37.3697,115665.0
2020-06-08 12:35:00,40.13,40.14,40.08,40.09,145017.0,37.3697,37.3791,37.3232,37.3325,145017.0
2020-06-08 12:40:00,40.09,40.14,40.09,40.12,108294.0,37.3325,37.3791,37.3325,37.3604,108294.0
2020-06-08 12:45:00,40.12,40.17,40.12,40.14,149349.0,37.3604,37.407,37.3604,37.3791,149349.0
2020-06-08 12:50:00,40.15,40.15,40.11,40.12,115749.0,37.3884,37.3884,37.3511,37.3604,115749.0
2020-06-08 12:55:00,40.12,40.14,40.08,40.08,94230.0,37.3604,37.3791,37.3232,37.3232,94230.0
2020-06-08 13:00:00,40.08,40.09,40.05,40.06,99579.0,37.3232,37.3325,37.2952,37.3046,99579.0
2020-06-08 13:05:00,40.06,40.1,40.05,40.07,141189.0,37.3046,37.3418,37.2952,37.3139,141189.0
2020-06-08 13:10:00,40.07,40.1,40.06,40.08,105642.0,37.3139,37.3418,37.3046,37.3232,105642.0
2020-06-08 13:15:00,40.08,40.14,40.07,40.14,198636.0,37.3232,37.3791,37.3139,37.3791,198636.0
2020-06-08 13:20:00,40.13,40.14,40.1,40.12,92988.0,37.3697,37.3791,37.3418,37.3604,92988.0
2020-06-08 13:25:00,40.12,40.16,40.12,40.13,106347.0,37.3604,37.3977,37.3604,37.3697,106347.0
2020-06-08 13:30:00,40.13,40.2,40.12,40.18,109455.0,37.3697,37.4349,37.3604,37.4163,109455.0
2020-06-08 13:35:00,40.18,40.23,40.17,40.2,160110.0,37.4163,37.4629,37.407,37.4349,160110.0
2020-06-08 13:40:00,40.19,40.2,40.16,40.17,157872.0,37.4256,37.4349,37.3977,37.407,157872.0
2020-06-08 13:45:00,40.17,40.19,40.16,40.19,92577.0,37.407,37.4256,37.3977,37.4256,92577.0
2020-06-08 13:50:00,40.2,40.2,40.18,40.2,86487.0,37.4349,37.4349,37.4163,37.4349,86487.0
2020-06-08 13:55:00,40.2,40.24,40.19,40.22,123099.0,37.4349,37.4722,37.4256,37.4535,123099.0
2020-06-08 14:00:00,40.23,40.27,40.23,40.26,170736.0,37.4629,37.5001,37.4629,37.4908,170736.0
2020-06-08 14:05:00,40.26,40.27,40.25,40.26,86136.0,37.4908,37.5001,37.4815,37.4908,86136.0
2020-06-08 14:10:00,40.26,40.26,40.23,40.25,120681.0,37.4908,37.4908,37.4629,37.4815,120681.0
2020-06-08 14:15:00,40.25,40.25,40.22,40.23,85011.0,37.4815,37.4815,37.4535,37.4629,85011.0
2020-06-08 14:20:00,40.23,40.24,40.21,40.21,86346.0,37.4629,37.4722,37.4442,37.4442,86346.0
2020-06-08 14:25:00,40.22,40.27,40.21,40.26,212391.0,37.4535,37.5001,37.4442,37.4908,212391.0
2020-06-08 14:30:00,40.26,40.28,40.26,40.28,146505.0,37.4908,37.5094,37.4908,37.5094,146505.0
2020-06-08 14:35:00,40.28,40.32,40.27,40.31,117621.0,37.5094,37.5467,37.5001,37.5374,117621.0
2020-06-08 14:40:00,40.31,40.32,40.25,40.26,162849.0,37.5374,37.5467,37.4815,37.4908,162849.0
2020-06-08 14:45:00,40.26,40.27,40.23,40.24,140913.0,37.4908,37.5001,37.4629,37.4722,140913.0
2020-06-08 14:50:00,40.24,40.24,40.2,40.22,174465.0,37.4722,37.4722,37.4349,37.4535,174465.0
2020-06-08 14:55:00,40.22,40.26,40.22,40.23,191280.0,37.4535,37.4908,37.4535,37.4629,191280.0
2020-06-08 15:00:00,40.23,40.25,40.2,40.21,99384.0,37.4629,37.4815,37.4349,37.4442,99384.0
2020-06-08 15:05:00,40.21,40.24,40.16,40.17,191997.0,37.4442,37.4722,37.3977,37.407,191997.0
2020-06-08 15:10:00,40.17,40.23,40.17,40.21,124956.0,37.407,37.4629,37.407,37.4442,124956.0
2020-06-08 15:15:00,40.21,40.24,40.2,40.23,111711.0,37.4442,37.4722,37.4349,37.4629,111711.0
2020-06-08 15:20:00,40.23,40.24,40.19,40.2,122016.0,37.4629,37.4722,37.4256,37.4349,122016.0
2020-06-08 15:25:00,40.2,40.2,40.13,40.15,160335.0,37.4349,37.4349,37.3697,37.3884,160335.0
2020-06-08 15:30:00,40.15,40.21,40.15,40.18,191397.0,37.3884,37.4442,37.3884,37.4163,191397.0
2020-06-08 15:35:00,40.18,40.28,40.18,40.28,223071.0,37.4163,37.5094,37.4163,37.5094,223071.0
2020-06-08 15:40:00,40.27,40.32,40.27,40.28,257049.0,37.5001,37.5467,37.5001,37.5094,257049.0
2020-06-08 15:45:00,40.28,40.29,40.24,40.27,250239.0,37.5094,37.5187,37.4722,37.5001,250239.0
2020-06-08 15:50:00,40.28,40.33,40.27,40.31,471249.0,37.5094,37.556,37.5001,37.5374,471249.0
2020-06-08 15:55:00,40.31,40.41,40.27,40.41,1259628.0,37.5374,37.6305,37.5001,37.6305,1259628.0
2020-06-09 09:30:00,40.53,40.67,40.38,40.51,843591.0,37.7422,37.8726,37.6025,37.7236,843591.0
2020-06-09 09:35:00,40.51,40.53,40.4,40.44,275622.0,37.7236,37.7422,37.6212,37.6584,275622.0
2020-06-09 09:40:00,40.44,40.44,40.34,40.36,274026.0,37.6584,37.6584,37.5653,37.5839,274026.0
2020-06-09 09:45:00,40.35,40.38,40.27,40.35,361986.0,37.5746,37.6025,37.5001,37.5746,361986.0
2020-06-09 09:50:00,40.35,40.41,40.31,40.33,300606.0,37.5746,37.6305,37.5374,37.556,300606.0
2020-06-09 09:55:00,40.33,40.36,40.21,40.23,466170.0,37.556,37.5839,37.4442,37.4629,466170.0
2020-06-09 10:00:00,40.23,40.31,40.2,40.29,249660.0,37.4629,37.5374,37.4349,37.5187,249660.0
2020-06-09 10:05:00,40.28,40.39,40.27,40.36,326997.0,37.5094,37.6119,37.5001,37.5839,326997.0
2020-06-09 10:10:00,40.35,40.37,40.32,40.35,201600.0,37.5746,37.5932,37.5467,37.5746,201600.0
2020-06-09 10:15:00,40.35,40.46,40.34,40.45,237468.0,37.5746,37.677,37.5653,37.6677,237468.0
2020-06-09 10:20:00,40.45,40.47,40.42,40.45,235983.0,37.6677,37.6864,37.6398,37.6677,235983.0
2020-06-09 10:25:00,40.44,40.44,40.36,40.39,226521.0,37.6584,37.6584,37.5839,37.6119,226521.0
2020-06-09 10:30:00,40.41,40.43,40.28,40.3,206100.0,37.6305,37.6491,37.5094,37.528,206100.0
2020-06-09 10:35:00,40.29,40.31,40.23,40.24,187647.0,37.5187,37.5374,37.4629,37.4722,187647.0
2020-06-09 10:40:00,40.24,40.32,40.24,40.31,173544.0,37.4722,37.5467,37.4722,37.5374,173544.0
2020-06-09 10:45:00,40.31,40.42,40.31,40.41,262494.0,37.5374,37.6398,37.5374,37.6305,262494.0
2020-06-09 10:50:00,40.41,40.49,40.39,40.49,365565.0,37.6305,37.705,37.6119,37.705,365565.0
2020-06-09 10:55:00,40.49,40.52,40.3,40.34,489159.0,37.705,37.7329,37.528,37.5653,489159.0
2020-06-09 11:00:00,40.34,40.43,40.28,40.4,142701.0,37.5653,37.6491,37.5094,37.6212,142701.0
2020-06-09 11:05:00,40.4,40.41,40.35,40.36,98748.0,37.6212,37.6305,37.5746,37.5839,98748.0
2020-06-09 11:10:00,40.35,40.37,40.31,40.33,126516.0,37.5746,37.5932,37.5374,37.556,126516.0
2020-06-09 11:15:00,40.32,40.34,40.29,40.31,105840.0,37.5467,37.5653,37.5187,37.5374,105840.0
2020-06-09 11:20:00,40.31,40.34,40.31,40.33,92781.0,37.5374,37.5653,37.5374,37.556,92781.0
2020-06-09 11:25:00,40.33,40.36,40.31,40.34,93996.0,37.556,37.5839,37.5374,37.5653,93996.0
2020-06-09 11:30:00,40.34,40.36,40.27,40.31,125223.0,37.5653,37.5839,37.5001,37.5374,125223.0
2020-06-09 11:35:00,40.31,40.32,40.24,40.26,158883.0,37.5374,37.5467,37.4722,37.4908,158883.0
2020-06-09 11:40:00,40.26,40.26,40.22,40.23,141882.0,37.4908,37.4908,37.4535,37.4629,141882.0
2020-06-09 11:45:00,40.24,40.28,40.22,40.23,86859.0,37.4722,37.5094,37.4535,37.4629,86859.0
2020-06-09 11:50:00,40.23,40.28,40.23,40.25,95436.0,37.4629,37.5094,37.4629,37.4815,95436.0
2020-06-09 11:55:00,40.26,40.27,40.22,40.27,90621.0,37.4908,37.5001,37.4535,37.5001,90621.0
2020-06-09 12:00:00,40.27,40.3,40.22,40.22,159201.0,37.5001,37.528,37.4535,37.4535,159201.0
2020-06-09 12:05:00,40.23,40.25,40.21,40.23,94749.0,37.4629,37.4815,37.4442,37.4629,94749.0
2020-06-09 12:10:00,40.23,40.28,40.22,40.25,118719.0,37.4629,37.5094,37.4535,37.4815,118719.0
2020-06-09 12:15:00,40.25,40.25,40.19,40.2,151992.0,37.4815,37.4815,37.4256,37.4349,151992.0
2020-06-09 12:20:00,40.2,40.23,40.19,40.22,75081.0,37.4349,37.4629,37.4256,37.4535,75081.0
2020-06-09 12:25:00,40.22,40.29,40.22,40.27,130419.0,37.4535,37.5187,37.4535,37.5001,130419.0
2020-06-09 12:30:00,40.26,40.28,40.24,40.26,127431.0,37.4908,37.5094,37.4722,37.4908,127431.0
2020-06-09 12:35:00,40.26,40.27,40.23,40.25,88665.0,37.4908,37.5001,37.4629,37.4815,88665.0
2020-06-09 12:40:00,40.25,40.25,40.22,40.24,87990.0,37.4815,37.4815,37.4535,37.4722,87990.0
2020-06-09 12:45:00,40.25,40.26,40.22,40.24,116547.0,37.4815,37.4908,37.4535,37.4722,116547.0
2020-06-09 12:50:00,40.24,40.27,40.23,40.24,62982.0,37.4722,37.5001,37.4629,37.4722,62982.0
2020-06-09 12:55:00,40.24,40.3,40.24,40.3,115434.0,37.4722,37.528,37.4722,37.528,115434.0
2020-06-09 13:00:00,40.3,40.32,40.26,40.29,174117.0,37.528,37.5467,37.4908,37.5187,174117.0
2020-06-09 13:05:00,40.3,40.31,40.27,40.29,126180.0,37.528,37.5374,37.5001,37.5187,126180.0
2020-06-09 13:10:00,40.29,40.3,40.28,40.29,134997.0,37.5187,37.528,37.5094,37.5187,134997.0
2020-06-09 13:15:00,40.29,40.33,40.29,40.31,135210.0,37.5187,37.556,37.5187,37.5374,135210.0
2020-06-09 13:20:00,40.31,40.31,40.27,40.28,76227.0,37.5374,37.5374,37.5001,37.5094,76227.0
2020-06-09 13:25:00,40.28,40.3,40.25,40.26,92259.0,37.5094,37.528,37.4815,37.4908,92259.0
2020-06-09 13:30:00,40.26,40.27,40.25,40.26,114624.0,37.4908,37.5001,37.4815,37.4908,114624.0
2020-06-09 13:35:00,40.26,40.31,40.26,40.29,116358.0,37.4908,37.5374,37.4908,37.5187,116358.0
2020-06-09 13:40:00,40.3,40.33,40.28,40.32,105399.0,37.528,37.556,37.5094,37.5467,105399.0
2020-06-09 13:45:00,40.32,40.33,40.26,40.28,105612.0,37.5467,37.556,37.4908,37.5094,105612.0
2020-06-09 13:50:00,40.28,40.28,40.25,40.26,70215.0,37.5094,37.5094,37.4815,37.4908,70215.0
2020-06-09 13:55:00,40.27,40.27,40.24,40.24,105072.0,37.5001,37.5001,37.4722,37.4722,105072.0
2020-06-09 14:00:00,40.24,40.25,40.2,40.22,189303.0,37.4722,37.4815,37.4349,37.4535,189303.0
2020-06-09 14:05:00,40.22,40.22,40.2,40.21,72819.0,37.4535,37.4535,37.4349,37.4442,72819.0
2020-06-09 14:10:00,40.21,40.24,40.21,40.23,169116.0,37.4442,37.4722,37.4442,37.4629,169116.0
2020-06-09 14:15:00,40.23,40.24,40.21,40.21,89865.0,37.4629,37.4722,37.4442,37.4442,89865.0
2020-06-09 14:20:00,40.21,40.23,40.2,40.21,100266.0,37.4442,37.4629,37.4349,37.4442,100266.0
2020-06-09 14:25:00,40.22,40.22,40.2,40.21,76191.0,37.4535,37.4535,37.4349,37.4442,76191.0
2020-06-09 14:30:00,40.21,40.22,40.2,40.21,131379.0,37.4442,37.4535,37.4349,37.4442,131379.0
2020-06-09 14:35:00,40.21,40.22,40.19,40.22,89679.0,37.4442,37.4535,37.4256,37.4535,89679.0
2020-06-09 14:40:00,40.22,40.22,40.2,40.21,91266.0,37.4535,37.4535,37.4349,37.4442,91266.0
2020-06-09 14:45:00,40.21,40.22,40.19,40.22,116382.0,37.4442,37.4535,37.4256,37.4535,116382.0
2020-06-09 14:50:00,40.22,40.24,40.21,40.24,105375.0,37.4535,37.4722,37.4442,37.4722,105375.0
2020-06-09 14:55:00,40.24,40.26,40.22,40.26,116337.0,37.4722,37.4908,37.4535,37.4908,116337.0
2020-06-09 15:00:00,40.25,40.26,40.22,40.24,116022.0,37.4815,37.4908,37.4535,37.4722,116022.0
2020-06-09 15:05:00,40.24,40.26,40.22,40.25,106587.0,37.4722,37.4908,37.4535,37.4815,106587.0
2020-06-09 15:10:00,40.25,40.28,40.24,40.26,149529.0,37.4815,37.5094,37.4722,37.4908,149529.0
2020-06-09 15:15:00,40.27,40.32,40.26,40.32,270006.0,37.5001,37.5467,37.4908,37.5467,270006.0
2020-06-09 15:20:00,40.32,40.38,40.32,40.34,332919.0,37.5467,37.6025,37.5467,37.5653,332919.0
2020-06-09 15:25:00,40.35,40.4,40.32,40.4,284556.0,37.5746,37.6212,37.5467,37.6212,284556.0
2020-06-09 15:30:00,40.4,40.41,40.35,40.37,297099.0,37.6212,37.6305,37.5746,37.5932,297099.0
2020-06-09 15:35:00,40.37,40.42,40.37,40.4,298539.0,37.5932,37.6398,37.5932,37.6212,298539.0
2020-06-09 15:40:00,40.4,40.43,40.36,40.38,299736.0,37.6212,37.6491,37.5839,37.6025,299736.0
2020-06-09 15:45:00,40.38,40.38,40.32,40.36,276948.0,37.6025,37.6025,37.5467,37.5839,276948.0
2020-06-09 15:50:00,40.36,40.38,40.32,40.35,434103.0,37.5839,37.6025,37.5467,37.5746,434103.0
2020-06-09 15:55:00,40.36,40.48,40.35,40.45,1106835.0,37.5839,37.6957,37.5746,37.6677,1106835.0
2020-06-10 09:30:00,40.52,40.61,40.52,40.55,1032696.0,37.7329,37.8167,37.7329,37.7608,1032696.0
2020-06-10 09:35:00,40.56,40.69,40.56,40.65,733812.0,37.7702,37.8912,37.7702,37.854,733812.0
2020-06-10 09:40:00,40.65,40.72,40.54,40.54,557208.0,37.854,37.9192,37.7515,37.7515,557208.0
2020-06-10 09:45:00,40.55,40.65,40.49,40.64,456216.0,37.7608,37.854,37.705,37.8447,456216.0
2020-06-10 09:50:00,40.64,40.7,40.61,40.7,358803.0,37.8447,37.9005,37.8167,37.9005,358803.0
2020-06-10 09:55:00,40.7,40.74,40.67,40.72,503301.0,37.9005,37.9378,37.8726,37.9192,503301.0
2020-06-10 10:00:00,40.72,40.72,40.62,40.65,435459.0,37.9192,37.9192,37.826,37.854,435459.0
2020-06-10 10:05:00,40.66,40.71,40.61,40.71,444996.0,37.8633,37.9098,37.8167,37.9098,444996.0
2020-06-10 10:10:00,40.71,40.71,40.54,40.58,554406.0,37.9098,37.9098,37.7515,37.7888,554406.0
2020-06-10 10:15:00,40.59,40.61,40.51,40.53,536220.0,37.7981,37.8167,37.7236,37.7422,536220.0
2020-06-10 10:20:00,40.54,40.64,40.53,40.64,292770.0,37.7515,37.8447,37.7422,37.8447,292770.0
2020-06-10 10:25:00,40.64,40.68,40.61,40.68,678405.0,37.8447,37.8819,37.8167,37.8819,678405.0
2020-06-10 10:30:00,40.67,40.71,40.64,40.7,358917.0,37.8726,37.9098,37.8447,37.9005,358917.0
2020-06-10 10:35:00,40.7,40.72,40.67,40.71,228363.0,37.9005,37.9192,37.8726,37.9098,228363.0
2020-06-10 10:40:00,40.71,40.83,40.71,40.79,834249.0,37.9098,38.0216,37.9098,37.9843,834249.0
2020-06-10 10:45:00,40.79,40.79,40.72,40.73,303564.0,37.9843,37.9843,37.9192,37.9285,303564.0
2020-06-10 10:50:00,40.73,40.73,40.59,40.59,384444.0,37.9285,37.9285,37.7981,37.7981,384444.0
2020-06-10 10:55:00,40.6,40.61,40.53,40.59,181323.0,37.8074,37.8167,37.7422,37.7981,181323.0
2020-06-10 11:00:00,40.6,40.63,40.59,40.61,154347.0,37.8074,37.8353,37.7981,37.8167,154347.0
2020-06-10 11:05:00,40.61,40.62,40.57,40.57,165912.0,37.8167,37.826,37.7795,37.7795,165912.0
2020-06-10 11:10:00,40.57,40.64,40.57,40.63,124980.0,37.7795,37.8447,37.7795,37.8353,124980.0
2020-06-10 11:15:00,40.63,40.68,40.62,40.67,233595.0,37.8353,37.8819,37.826,37.8726,233595.0
2020-06-10 11:20:00,40.67,40.7,40.61,40.61,174702.0,37.8726,37.9005,37.8167,37.8167,174702.0
2020-06-10 11:25:00,40.61,40.62,40.52,40.54,246225.0,37.8167,37.826,37.7329,37.7515,246225.0
2020-06-10 11:30:00,40.54,40.58,40.54,40.54,113238.0,37.7515,37.7888,37.7515,37.7515,113238.0
2020-06-10 11:35:00,40.53,40.59,40.5,40.55,186357.0,37.7422,37.7981,37.7143,37.7608,186357.0
2020-06-10 11:40:00,40.55,40.61,40.51,40.53,205278.0,37.7608,37.8167,37.7236,37.7422,205278.0
2020-06-10 11:45:00,40.53,40.56,40.5,40.51,121296.0,37.7422,37.7702,37.7143,37.7236,121296.0
2020-06-10 11:50:00,40.51,40.53,40.42,40.42,356169.0,37.7236,37.7422,37.6398,37.6398,356169.0
2020-06-10 11:55:00,40.42,40.45,40.41,40.42,159429.0,37.6398,37.6677,37.6305,37.6398,159429.0
2020-06-10 12:00:00,40.42,40.47,40.41,40.47,124293.0,37.6398,37.6864,37.6305,37.6864,124293.0
2020-06-10 12:05:00,40.47,40.49,40.43,40.45,196941.0,37.6864,37.705,37.6491,37.6677,196941.0
2020-06-10 12:10:00,40.45,40.47,40.44,40.45,111819.0,37.6677,37.6864,37.6584,37.6677,111819.0
2020-06-10 12:15:00,40.45,40.47,40.43,40.45,141681.0,37.6677,37.6864,37.6491,37.6677,141681.0
2020-06-10 12:20:00,40.45,40.5,40.44,40.5,257637.0,37.6677,37.7143,37.6584,37.7143,257637.0
2020-06-10 12:25:00,40.5,40.51,40.46,40.51,145746.0,37.7143,37.7236,37.677,37.7236,145746.0
2020-06-10 12:30:00,40.51,40.55,40.5,40.54,138282.0,37.7236,37.7608,37.7143,37.7515,138282.0
2020-06-10 12:35:00,40.54,40.59,40.54,40.57,157776.0,37.7515,37.7981,37.7515,37.7795,157776.0
2020-06-10 12:40:00,40.57,40.62,40.57,40.59,165486.0,37.7795,37.826,37.7795,37.7981,165486.0
2020-06-10 12:45:00,40.59,40.61,40.57,40.61,81402.0,37.7981,37.8167,37.7795,37.8167,81402.0
2020-06-10 12:50:00,40.61,40.65,40.61,40.64,208425.0,37.8167,37.854,37.8167,37.8447,208425.0
2020-06-10 12:55:00,40.64,40.65,40.6,40.61,156996.0,37.8447,37.854,37.8074,37.8167,156996.0
2020-06-10 13:00:00,40.61,40.62,40.57,40.58,153213.0,37.8167,37.826,37.7795,37.7888,153213.0
2020-06-10 13:05:00,40.58,40.59,40.54,40.56,172431.0,37.7888,37.7981,37.7515,37.7702,172431.0
2020-06-10 13:10:00,40.56,40.59,40.56,40.57,119307.0,37.7702,37.7981,37.7702,37.7795,119307.0
2020-06-10 13:15:00,40.57,40.61,40.56,40.59,151374.0,37.7795,37.8167,37.7702,37.7981,151374.0
2020-06-10 13:20:00,40.59,40.61,40.58,40.59,74004.0,37.7981,37.8167,37.7888,37.7981,74004.0
2020-06-10 13:25:00,40.6,40.62,40.57,40.57,113019.0,37.8074,37.826,37.7795,37.7795,113019.0
2020-06-10 13:30:00,40.58,40.63,40.57,40.6,102282.0,37.7888,37.8353,37.7795,37.8074,102282.0
2020-06-10 13:35:00,40.6,40.6,40.56,40.57,93429.0,37.8074,37.8074,37.7702,37.7795,93429.0
2020-06-10 13:40:00,40.57,40.61,40.56,40.6,108105.0,37.7795,37.8167,37.7702,37.8074,108105.0
2020-06-10 13:45:00,40.6,40.62,40.58,40.6,174459.0,37.8074,37.826,37.7888,37.8074,174459.0
2020-06-10 13:50:00,40.6,40.6,40.56,40.58,131148.0,37.8074,37.8074,37.7702,37.7888,131148.0
2020-06-10 13:55:00,40.58,40.61,40.57,40.6,85836.0,37.7888,37.8167,37.7795,37.8074,85836.0
2020-06-10 14:00:00,40.57,40.66,40.48,40.65,300111.0,37.7795,37.8633,37.6957,37.854,300111.0
2020-06-10 14:05:00,40.65,40.66,40.62,40.66,193851.0,37.854,37.8633,37.826,37.8633,193851.0
2020-06-10 14:10:00,40.66,40.67,40.63,40.64,137028.0,37.8633,37.8726,37.8353,37.8447,137028.0
2020-06-10 14:15:00,40.64,40.68,40.63,40.66,193887.0,37.8447,37.8819,37.8353,37.8633,193887.0
2020-06-10 14:20:00,40.65,40.67,40.61,40.63,163980.0,37.854,37.8726,37.8167,37.8353,163980.0
2020-06-10 14:25:00,40.63,40.63,40.58,40.59,163935.0,37.8353,37.8353,37.7888,37.7981,163935.0
2020-06-10 14:30:00,40.6,40.61,40.56,40.58,157659.0,37.8074,37.8167,37.7702,37.7888,157659.0
2020-06-10 14:35:00,40.58,40.61,40.56,40.57,236937.0,37.7888,37.8167,37.7702,37.7795,236937.0
2020-06-10 14:40:00,40.58,40.59,40.5,40.57,268839.0,37.7888,37.7981,37.7143,37.7795,268839.0
2020-06-10 14:45:00,40.57,40.63,40.53,40.53,235065.0,37.7795,37.8353,37.7422,37.7422,235065.0
2020-06-10 14:50:00,40.52,40.56,40.46,40.47,384312.0,37.7329,37.7702,37.677,37.6864,384312.0
2020-06-10 14:55:00,40.47,40.52,40.42,40.48,501096.0,37.6864,37.7329,37.6398,37.6957,501096.0
2020-06-10 15:00:00,40.48,40.49,40.39,40.45,229044.0,37.6957,37.705,37.6119,37.6677,229044.0
2020-06-10 15:05:00,40.45,40.5,40.4,40.47,358119.0,37.6677,37.7143,37.6212,37.6864,358119.0
2020-06-10 15:10:00,40.48,40.52,40.45,40.48,266229.0,37.6957,37.7329,37.6677,37.6957,266229.0
2020-06-10 15:15:00,40.48,40.53,40.46,40.53,180516.0,37.6957,37.7422,37.677,37.7422,180516.0
2020-06-10 15:20:00,40.52,40.52,40.44,40.46,161334.0,37.7329,37.7329,37.6584,37.677,161334.0
2020-06-10 15:25:00,40.46,40.57,40.44,40.56,236790.0,37.677,37.7795,37.6584,37.7702,236790.0
2020-06-10 15:30:00,40.56,40.56,40.51,40.52,211989.0,37.7702,37.7702,37.7236,37.7329,211989.0
2020-06-10 15:35:00,40.52,40.56,40.48,40.56,265047.0,37.7329,37.7702,37.6957,37.7702,265047.0
2020-06-10 15:40:00,40.56,40.56,40.52,40.54,271482.0,37.7702,37.7702,37.7329,37.7515,271482.0
2020-06-10 15:45:00,40.54,40.54,40.44,40.49,380565.0,37.7515,37.7515,37.6584,37.705,380565.0
2020-06-10 15:50:00,40.49,40.53,40.45,40.52,740952.0,37.705,37.7422,37.6677,37.7329,740952.0
2020-06-10 15:55:00,40.52,40.52,40.38,40.38,1216128.0,37.7329,37.7329,37.6025,37.6025,1216128.0
2020-06-11 09:30:00,40.33,40.65,40.28,40.62,1738401.0,37.556,37.854,37.5094,37.826,1738401.0
2020-06-11 09:35:00,40.62,40.64,40.45,40.53,815217.0,37.826,37.8447,37.6677,37.7422,815217.0
2020-06-11 09:40:00,40.54,40.63,40.48,40.61,516537.0,37.7515,37.8353,37.6957,37.8167,516537.0
2020-06-11 09:45:00,40.61,40.62,40.54,40.6,292644.0,37.8167,37.826,37.7515,37.8074,292644.0
2020-06-11 09:50:00,40.59,40.63,40.54,40.54,351093.0,37.7981,37.8353,37.7515,37.7515,351093.0
2020-06-11 09:55:00,40.53,40.56,40.5,40.54,261882.0,37.7422,37.7702,37.7143,37.7515,261882.0
2020-06-11 10:00:00,40.55,40.57,40.44,40.52,292839.0,37.7608,37.7795,37.6584,37.7329,292839.0
2020-06-11 10:05:00,40.53,40.58,40.4,40.41,218073.0,37.7422,37.7888,37.6212,37.6305,218073.0
2020-06-11 10:10:00,40.4,40.46,40.34,40.42,414477.0,37.6212,37.677,37.5653,37.6398,414477.0
2020-06-11 10:15:00,40.42,40.42,40.29,40.39,389055.0,37.6398,37.6398,37.5187,37.6119,389055.0
2020-06-11 10:20:00,40.39,40.49,40.39,40.49,563793.0,37.6119,37.705,37.6119,37.705,563793.0
2020-06-11 10:25:00,40.48,40.54,40.41,40.53,332214.0,37.6957,37.7515,37.6305,37.7422,332214.0
2020-06-11 10:30:00,40.53,40.65,40.53,40.6,409956.0,37.7422,37.854,37.7422,37.8074,409956.0
2020-06-11 10:35:00,40.6,40.64,40.57,40.59,242871.0,37.8074,37.8447,37.7795,37.7981,242871.0
2020-06-11 10:40:00,40.59,40.59,40.54,40.57,164967.0,37.7981,37.7981,37.7515,37.7795,164967.0
2020-06-11 10:45:00,40.56,40.57,40.51,40.54,214347.0,37.7702,37.7795,37.7236,37.7515,214347.0
2020-06-11 10:50:00,40.54,40.56,40.5,40.53,369804.0,37.7515,37.7702,37.7143,37.7422,369804.0
2020-06-11 10:55:00,40.54,40.64,40.52,40.61,326124.0,37.7515,37.8447,37.7329,37.8167,326124.0
2020-06-11 11:00:00,40.61,40.69,40.59,40.66,420207.0,37.8167,37.8912,37.7981,37.8633,420207.0
2020-06-11 11:05:00,40.67,40.69,40.62,40.66,346650.0,37.8726,37.8912,37.826,37.8633,346650.0
2020-06-11 11:10:00,40.66,40.78,40.65,40.76,420150.0,37.8633,37.975,37.854,37.9564,420150.0
2020-06-11 11:15:00,40.75,40.83,40.74,40.82,309087.0,37.9471,38.0216,37.9378,38.0123,309087.0
2020-06-11 11:20:00,40.82,40.86,40.81,40.84,422259.0,38.0123,38.0495,38.003,38.0309,422259.0
2020-06-11 11:25:00,40.83,40.85,40.8,40.84,654027.0,38.0216,38.0402,37.9937,38.0309,654027.0
2020-06-11 11:30:00,40.83,40.85,40.76,40.8,276306.0,38.0216,38.0402,37.9564,37.9937,276306.0
2020-06-11 11:35:00,40.8,40.81,40.71,40.73,235380.0,37.9937,38.003,37.9098,37.9285,235380.0
2020-06-11 11:40:00,40.74,40.75,40.64,40.65,392367.0,37.9378,37.9471,37.8447,37.854,392367.0
2020-06-11 11:45:00,40.66,40.67,40.6,40.61,208842.0,37.8633,37.8726,37.8074,37.8167,208842.0
2020-06-11 11:50:00,40.6,40.63,40.56,40.58,204657.0,37.8074,37.8353,37.7702,37.7888,204657.0
2020-06-11 11:55:00,40.57,40.69,40.55,40.68,166449.0,37.7795,37.8912,37.7608,37.8819,166449.0
2020-06-11 12:00:00,40.67,40.68,40.6,40.61,230016.0,37.8726,37.8819,37.8074,37.8167,230016.0
2020-06-11 12:05:00,40.61,40.62,40.47,40.49,189204.0,37.8167,37.826,37.6864,37.705,189204.0
2020-06-11 12:10:00,40.49,40.54,40.48,40.53,300861.0,37.705,37.7515,37.6957,37.7422,300861.0
2020-06-11 12:15:00,40.53,40.53,40.42,40.45,252141.0,37.7422,37.7422,37.6398,37.6677,252141.0
2020-06-11 12:20:00,40.46,40.47,40.37,40.38,217641.0,37.677,37.6864,37.5932,37.6025,217641.0
2020-06-11 12:25:00,40.37,40.44,40.35,40.43,416505.0,37.5932,37.6584,37.5746,37.6491,416505.0
2020-06-11 12:30:00,40.42,40.45,40.38,40.38,226221.0,37.6398,37.6677,37.6025,37.6025,226221.0
2020-06-11 12:35:00,40.39,40.41,40.37,40.39,435159.0,37.6119,37.6305,37.5932,37.6119,435159.0
2020-06-11 12:40:00,40.39,40.42,40.34,40.35,273741.0,37.6119,37.6398,37.5653,37.5746,273741.0
2020-06-11 12:45:00,40.36,40.41,40.3,40.33,420393.0,37.5839,37.6305,37.528,37.556,420393.0
2020-06-11 12:50:00,40.34,40.35,40.27,40.27,360558.0,37.5653,37.5746,37.5001,37.5001,360558.0
2020-06-11 12:55:00,40.27,40.36,40.24,40.35,283128.0,37.5001,37.5839,37.4722,37.5746,283128.0
2020-06-11 13:00:00,40.34,40.37,40.27,40.29,233097.0,37.5653,37.5932,37.5001,37.5187,233097.0
2020-06-11 13:05:00,40.29,40.31,40.25,40.27,133209.0,37.5187,37.5374,37.4815,37.5001,133209.0
2020-06-11 13:10:00,40.27,40.35,40.24,40.35,207588.0,37.5001,37.5746,37.4722,37.5746,207588.0
2020-06-11 13:15:00,40.35,40.35,40.27,40.28,154638.0,37.5746,37.5746,37.5001,37.5094,154638.0
2020-06-11 13:20:00,40.27,40.31,40.27,40.28,107505.0,37.5001,37.5374,37.5001,37.5094,107505.0
2020-06-11 13:25:00,40.27,40.27,40.18,40.19,154845.0,37.5001,37.5001,37.4163,37.4256,154845.0
2020-06-11 13:30:00,40.19,40.28,40.17,40.27,162003.0,37.4256,37.5094,37.407,37.5001,162003.0
2020-06-11 13:35:00,40.27,40.32,40.23,40.26,269445.0,37.5001,37.5467,37.4629,37.4908,269445.0
2020-06-11 13:40:00,40.26,40.27,40.18,40.19,101790.0,37.4908,37.5001,37.4163,37.4256,101790.0
2020-06-11 13:45:00,40.21,40.26,40.2,40.23,104775.0,37.4442,37.4908,37.4349,37.4629,104775.0
2020-06-11 13:50:00,40.23,40.25,40.17,40.21,100896.0,37.4629,37.4815,37.407,37.4442,100896.0
2020-06-11 13:55:00,40.21,40.25,40.17,40.2,108954.0,37.4442,37.4815,37.407,37.4349,108954.0
2020-06-11 14:00:00,40.2,40.21,40.07,40.09,206493.0,37.4349,37.4442,37.3139,37.3325,206493.0
2020-06-11 14:05:00,40.1,40.18,40.09,40.1,139044.0,37.3418,37.4163,37.3325,37.3418,139044.0
2020-06-11 14:10:00,40.1,40.15,40.05,40.1,129930.0,37.3418,37.3884,37.2952,37.3418,129930.0
2020-06-11 14:15:00,40.09,40.13,40.09,40.12,117951.0,37.3325,37.3697,37.3325,37.3604,117951.0
2020-06-11 14:20:00,40.12,40.18,40.09,40.17,140862.0,37.3604,37.4163,37.3325,37.407,140862.0
2020-06-11 14:25:00,40.17,40.25,40.16,40.21,166803.0,37.407,37.4815,37.3977,37.4442,166803.0
2020-06-11 14:30:00,40.21,40.22,40.11,40.15,202668.0,37.4442,37.4535,37.3511,37.3884,202668.0
2020-06-11 14:35:00,40.16,40.16,40.07,40.07,174627.0,37.3977,37.3977,37.3139,37.3139,174627.0
2020-06-11 14:40:00,40.07,40.09,40.03,40.07,192177.0,37.3139,37.3325,37.2766,37.3139,192177.0
2020-06-11 14:45:00,40.07,40.14,40.06,40.09,215880.0,37.3139,37.3791,37.3046,37.3325,215880.0
2020-06-11 14:50:00,40.09,40.11,40.03,40.05,140790.0,37.3325,37.3511,37.2766,37.2952,140790.0
2020-06-11 14:55:00,40.05,40.1,40.0,40.08,337689.0,37.2952,37.3418,37.2487,37.3232,337689.0
2020-06-11 15:00:00,40.07,40.13,40.03,40.13,213777.0,37.3139,37.3697,37.2766,37.3697,213777.0
2020-06-11 15:05:00,40.13,40.21,40.11,40.15,302367.0,37.3697,37.4442,37.3511,37.3884,302367.0
2020-06-11 15:10:00,40.15,40.2,40.09,40.1,204156.0,37.3884,37.4349,37.3325,37.3418,204156.0
2020-06-11 15:15:00,40.1,40.16,40.02,40.08,274089.0,37.3418,37.3977,37.2673,37.3232,274089.0
2020-06-11 15:20:00,40.08,40.1,40.01,40.01,179847.0,37.3232,37.3418,37.258,37.258,179847.0
2020-06-11 15:25:00,40.02,40.03,39.92,39.92,313419.0,37.2673,37.2766,37.1742,37.1742,313419.0
2020-06-11 15:30:00,39.92,39.96,39.85,39.88,651150.0,37.1742,37.2114,37.109,37.1369,651150.0
2020-06-11 15:35:00,39.88,39.98,39.83,39.95,411189.0,37.1369,37.2301,37.0904,37.2021,411189.0
2020-06-11 15:40:00,39.94,40.13,39.94,40.11,363819.0,37.1928,37.3697,37.1928,37.3511,363819.0
2020-06-11 15:45:00,40.12,40.12,39.94,40.0,456633.0,37.3604,37.3604,37.1928,37.2487,456633.0
2020-06-11 15:50:00,39.98,40.04,39.94,40.04,619620.0,37.2301,37.2859,37.1928,37.2859,619620.0
2020-06-11 15:55:00,40.03,40.11,39.99,40.03,1705683.0,37.2766,37.3511,37.2394,37.2766,1705683.0
2020-06-12 09:30:00,40.19,40.25,40.06,40.07,828507.0,37.4256,37.4815,37.3046,37.3139,828507.0
2020-06-12 09:35:00,40.09,40.09,39.9,39.98,552417.0,37.3325,37.3325,37.1556,37.2301,552417.0
2020-06-12 09:40:00,39.98,40.2,39.96,40.18,481206.0,37.2301,37.4349,37.2114,37.4163,481206.0
2020-06-12 09:45:00,40.19,40.24,40.08,40.14,510759.0,37.4256,37.4722,37.3232,37.3791,510759.0
2020-06-12 09:50:00,40.14,40.19,40.13,40.15,309840.0,37.3791,37.4256,37.3697,37.3884,309840.0
2020-06-12 09:55:00,40.15,40.19,39.98,40.07,385413.0,37.3884,37.4256,37.2301,37.3139,385413.0
2020-06-12 10:00:00,40.08,40.08,40.01,40.07,338166.0,37.3232,37.3232,37.258,37.3139,338166.0
2020-06-12 10:05:00,40.06,40.16,40.06,40.12,362244.0,37.3046,37.3977,37.3046,37.3604,362244.0
2020-06-12 10:10:00,40.13,40.14,39.99,39.99,389541.0,37.3697,37.3791,37.2394,37.2394,389541.0
2020-06-12 10:15:00,39.99,40.07,39.98,40.05,284325.0,37.2394,37.3139,37.2301,37.2952,284325.0
2020-06-12 10:20:00,40.05,40.09,40.0,40.02,224265.0,37.2952,37.3325,37.2487,37.2673,224265.0
2020-06-12 10:25:00,40.02,40.1,39.98,40.04,347616.0,37.2673,37.3418,37.2301,37.2859,347616.0
2020-06-12 10:30:00,40.04,40.07,39.97,39.99,252411.0,37.2859,37.3139,37.2207,37.2394,252411.0
2020-06-12 10:35:00,39.99,40.04,39.97,39.97,279972.0,37.2394,37.2859,37.2207,37.2207,279972.0
2020-06-12 10:40:00,39.97,40.02,39.94,39.94,255753.0,37.2207,37.2673,37.1928,37.1928,255753.0
2020-06-12 10:45:00,39.94,39.99,39.87,39.89,275631.0,37.1928,37.2394,37.1276,37.1462,275631.0
2020-06-12 10:50:00,39.89,39.89,39.84,39.87,206301.0,37.1462,37.1462,37.0997,37.1276,206301.0
2020-06-12 10:55:00,39.86,39.89,39.79,39.84,330378.0,37.1183,37.1462,37.0531,37.0997,330378.0
2020-06-12 11:00:00,39.84,39.89,39.8,39.8,390384.0,37.0997,37.1462,37.0624,37.0624,390384.0
2020-06-12 11:05:00,39.8,39.89,39.8,39.85,242259.0,37.0624,37.1462,37.0624,37.109,242259.0
2020-06-12 11:10:00,39.85,39.88,39.79,39.8,359664.0,37.109,37.1369,37.0531,37.0624,359664.0
2020-06-12 11:15:00,39.8,39.86,39.65,39.65,401163.0,37.0624,37.1183,36.9228,36.9228,401163.0
2020-06-12 11:20:00,39.65,39.74,39.6,39.62,305745.0,36.9228,37.0066,36.8762,36.8948,305745.0
2020-06-12 11:25:00,39.63,39.71,39.63,39.67,282450.0,36.9041,36.9786,36.9041,36.9414,282450.0
2020-06-12 11:30:00,39.68,39.78,39.65,39.77,205026.0,36.9507,37.0438,36.9228,37.0345,205026.0
2020-06-12 11:35:00,39.78,39.84,39.75,39.77,189147.0,37.0438,37.0997,37.0159,37.0345,189147.0
2020-06-12 11:40:00,39.78,39.78,39.73,39.75,171876.0,37.0438,37.0438,36.9973,37.0159,171876.0
2020-06-12 11:45:00,39.75,39.84,39.74,39.79,170787.0,37.0159,37.0997,37.0066,37.0531,170787.0
2020-06-12 11:50:00,39.79,39.81,39.7,39.75,110421.0,37.0531,37.0717,36.9693,37.0159,110421.0
2020-06-12 11:55:00,39.75,39.79,39.73,39.76,136569.0,37.0159,37.0531,36.9973,37.0252,136569.0
2020-06-12 12:00:00,39.77,39.8,39.72,39.8,178740.0,37.0345,37.0624,36.9879,37.0624,178740.0
2020-06-12 12:05:00,39.8,39.81,39.73,39.76,157401.0,37.0624,37.0717,36.9973,37.0252,157401.0
2020-06-12 12:10:00,39.75,39.79,39.72,39.76,174888.0,37.0159,37.0531,36.9879,37.0252,174888.0
2020-06-12 12:15:00,39.76,39.83,39.72,39.83,191097.0,37.0252,37.0904,36.9879,37.0904,191097.0
2020-06-12 12:20:00,39.82,39.84,39.72,39.73,184716.0,37.0811,37.0997,36.9879,36.9973,184716.0
2020-06-12 12:25:00,39.73,39.74,39.68,39.7,141432.0,36.9973,37.0066,36.9507,36.9693,141432.0
2020-06-12 12:30:00,39.69,39.7,39.62,39.62,150477.0,36.96,36.9693,36.8948,36.8948,150477.0
2020-06-12 12:35:00,39.62,39.65,39.59,39.6,159237.0,36.8948,36.9228,36.8669,36.8762,159237.0
2020-06-12 12:40:00,39.6,39.65,39.56,39.57,214878.0,36.8762,36.9228,36.8389,36.8483,214878.0
2020-06-12 12:45:00,39.57,39.57,39.5,39.5,300960.0,36.8483,36.8483,36.7831,36.7831,300960.0
2020-06-12 12:50:00,39.51,39.57,39.51,39.56,154551.0,36.7924,36.8483,36.7924,36.8389,154551.0
2020-06-12 12:55:00,39.55,39.55,39.51,39.51,101418.0,36.8296,36.8296,36.7924,36.7924,101418.0
2020-06-12 13:00:00,39.52,39.53,39.37,39.38,356865.0,36.8017,36.811,36.662,36.6713,356865.0
2020-06-12 13:05:00,39.38,39.43,39.35,39.38,211602.0,36.6713,36.7179,36.6434,36.6713,211602.0
2020-06-12 13:10:00,39.38,39.38,39.34,39.36,206787.0,36.6713,36.6713,36.6341,36.6527,206787.0
2020-06-12 13:15:00,39.36,39.37,39.27,39.33,396291.0,36.6527,36.662,36.5689,36.6248,396291.0
2020-06-12 13:20:00,39.33,39.37,39.28,39.28,250842.0,36.6248,36.662,36.5782,36.5782,250842.0
2020-06-12 13:25:00,39.28,39.35,39.25,39.27,324282.0,36.5782,36.6434,36.5503,36.5689,324282.0
2020-06-12 13:30:00,39.28,39.33,39.18,39.18,451665.0,36.5782,36.6248,36.4851,36.4851,451665.0
2020-06-12 13:35:00,39.18,39.21,39.12,39.18,315897.0,36.4851,36.513,36.4292,36.4851,315897.0
2020-06-12 13:40:00,39.17,39.21,39.13,39.13,311742.0,36.4758,36.513,36.4385,36.4385,311742.0
2020-06-12 13:45:00,39.13,39.19,39.07,39.1,396486.0,36.4385,36.4944,36.3826,36.4106,396486.0
2020-06-12 13:50:00,39.11,39.14,39.03,39.09,182916.0,36.4199,36.4478,36.3454,36.4013,182916.0
2020-06-12 13:55:00,39.08,39.13,39.05,39.06,266433.0,36.392,36.4385,36.364,36.3733,266433.0
2020-06-12 14:00:00,39.07,39.17,39.05,39.14,396387.0,36.3826,36.4758,36.364,36.4478,396387.0
2020-06-12 14:05:00,39.13,39.14,39.02,39.04,233700.0,36.4385,36.4478,36.3361,36.3547,233700.0
2020-06-12 14:10:00,39.04,39.2,39.03,39.13,328185.0,36.3547,36.5037,36.3454,36.4385,328185.0
2020-06-12 14:15:00,39.14,39.23,39.13,39.15,273819.0,36.4478,36.5316,36.4385,36.4571,273819.0
2020-06-12 14:20:00,39.14,39.23,39.1,39.17,293109.0,36.4478,36.5316,36.4106,36.4758,293109.0
2020-06-12 14:25:00,39.18,39.24,39.17,39.23,220239.0,36.4851,36.541,36.4758,36.5316,220239.0
2020-06-12 14:30:00,39.22,39.4,39.21,39.3,490380.0,36.5223,36.69,36.513,36.5968,490380.0
2020-06-12 14:35:00,39.31,39.32,39.23,39.24,206400.0,36.6061,36.6155,36.5316,36.541,206400.0
2020-06-12 14:40:00,39.24,39.27,39.19,39.21,169533.0,36.541,36.5689,36.4944,36.513,169533.0
2020-06-12 14:45:00,39.21,39.3,39.2,39.27,254649.0,36.513,36.5968,36.5037,36.5689,254649.0
2020-06-12 14:50:00,39.27,39.31,39.23,39.29,263364.0,36.5689,36.6061,36.5316,36.5875,263364.0
2020-06-12 14:55:00,39.29,39.3,39.19,39.25,217587.0,36.5875,36.5968,36.4944,36.5503,217587.0
2020-06-12 15:00:00,39.26,39.37,39.26,39.34,390954.0,36.5596,36.662,36.5596,36.6341,390954.0
2020-06-12 15:05:00,39.34,39.41,39.3,39.35,323619.0,36.6341,36.6993,36.5968,36.6434,323619.0
2020-06-12 15:10:00,39.35,39.42,39.34,39.41,216222.0,36.6434,36.7086,36.6341,36.6993,216222.0
2020-06-12 15:15:00,39.41,39.42,39.29,39.35,390180.0,36.6993,36.7086,36.5875,36.6434,390180.0
2020-06-12 15:20:00,39.35,39.38,39.21,39.22,229191.0,36.6434,36.6713,36.513,36.5223,229191.0
2020-06-12 15:25:00,39.23,39.26,39.13,39.17,502404.0,36.5316,36.5596,36.4385,36.4758,502404.0
2020-06-12 15:30:00,39.17,39.2,39.09,39.12,538746.0,36.4758,36.5037,36.4013,36.4292,538746.0
2020-06-12 15:35:00,39.11,39.19,39.07,39.14,417273.0,36.4199,36.4944,36.3826,36.4478,417273.0
2020-06-12 15:40:00,39.14,39.18,39.11,39.17,396066.0,36.4478,36.4851,36.4199,36.4758,396066.0
2020-06-12 15:45:00,39.17,39.33,39.16,39.33,467115.0,36.4758,36.6248,36.4665,36.6248,467115.0
2020-06-12 15:50:00,39.33,39.41,39.27,39.29,816342.0,36.6248,36.6993,36.5689,36.5875,816342.0
2020-06-12 15:55:00,39.29,39.34,39.22,39.23,1226802.0,36.5875,36.6341,36.5223,36.5316,1226802.0
2020-06-15 09:30:00,39.52,39.56,39.18,39.18,1921902.0,36.8017,36.8389,36.4851,36.4851,1921902.0
2020-06-15 09:35:00,39.18,39.28,39.01,39.26,946236.0,36.4851,36.5782,36.3268,36.5596,946236.0
2020-06-15 09:40:00,39.26,39.32,39.11,39.11,677718.0,36.5596,36.6155,36.4199,36.4199,677718.0
2020-06-15 09:45:00,39.11,39.16,39.0,39.11,531405.0,36.4199,36.4665,36.3175,36.4199,531405.0
2020-06-15 09:50:00,39.11,39.17,39.06,39.14,518172.0,36.4199,36.4758,36.3733,36.4478,518172.0
2020-06-15 09:55:00,39.15,39.3,39.14,39.27,484557.0,36.4571,36.5968,36.4478,36.5689,484557.0
2020-06-15 10:00:00,39.29,39.4,39.24,39.4,584880.0,36.5875,36.69,36.541,36.69,584880.0
2020-06-15 10:05:00,39.39,39.45,39.33,39.41,529365.0,36.6806,36.7365,36.6248,36.6993,529365.0
2020-06-15 10:10:00,39.4,39.48,39.37,39.37,361449.0,36.69,36.7644,36.662,36.662,361449.0
2020-06-15 10:15:00,39.37,39.44,39.35,39.43,329805.0,36.662,36.7272,36.6434,36.7179,329805.0
2020-06-15 10:20:00,39.44,39.45,39.3,39.33,448800.0,36.7272,36.7365,36.5968,36.6248,448800.0
2020-06-15 10:25:00,39.33,39.37,39.24,39.29,227619.0,36.6248,36.662,36.541,36.5875,227619.0
2020-06-15 10:30:00,39.29,39.29,39.15,39.29,313908.0,36.5875,36.5875,36.4571,36.5875,313908.0
2020-06-15 10:35:00,39.28,39.31,39.18,39.2,251649.0,36.5782,36.6061,36.4851,36.5037,251649.0
2020-06-15 10:40:00,39.19,39.28,39.17,39.26,333237.0,36.4944,36.5782,36.4758,36.5596,333237.0
2020-06-15 10:45:00,39.26,39.4,39.25,39.33,302748.0,36.5596,36.69,36.5503,36.6248,302748.0
2020-06-15 10:50:00,39.34,39.43,39.28,39.41,440106.0,36.6341,36.7179,36.5782,36.6993,440106.0
2020-06-15 10:55:00,39.41,39.47,39.25,39.26,478638.0,36.6993,36.7551,36.5503,36.5596,478638.0
2020-06-15 11:00:00,39.26,39.34,39.24,39.3,256506.0,36.5596,36.6341,36.541,36.5968,256506.0
2020-06-15 11:05:00,39.3,39.32,39.27,39.31,222012.0,36.5968,36.6155,36.5689,36.6061,222012.0
2020-06-15 11:10:00,39.31,39.31,39.2,39.29,321747.0,36.6061,36.6061,36.5037,36.5875,321747.0
2020-06-15 11:15:00,39.28,39.29,39.15,39.21,320238.0,36.5782,36.5875,36.4571,36.513,320238.0
2020-06-15 11:20:00,39.22,39.26,39.2,39.25,234732.0,36.5223,36.5596,36.5037,36.5503,234732.0
2020-06-15 11:25:00,39.26,39.28,39.18,39.19,216894.0,36.5596,36.5782,36.4851,36.4944,216894.0
2020-06-15 11:30:00,39.19,39.23,39.16,39.23,278736.0,36.4944,36.5316,36.4665,36.5316,278736.0
2020-06-15 11:35:00,39.23,39.32,39.2,39.3,194013.0,36.5316,36.6155,36.5037,36.5968,194013.0
2020-06-15 11:40:00,39.3,39.32,39.2,39.22,174999.0,36.5968,36.6155,36.5037,36.5223,174999.0
2020-06-15 11:45:00,39.22,39.28,39.18,39.28,160350.0,36.5223,36.5782,36.4851,36.5782,160350.0
2020-06-15 11:50:00,39.27,39.35,39.26,39.33,335757.0,36.5689,36.6434,36.5596,36.6248,335757.0
2020-06-15 11:55:00,39.34,39.38,39.31,39.32,337914.0,36.6341,36.6713,36.6061,36.6155,337914.0
2020-06-15 12:00:00,39.32,39.45,39.31,39.43,540948.0,36.6155,36.7365,36.6061,36.7179,540948.0
2020-06-15 12:05:00,39.42,39.45,39.41,39.43,280827.0,36.7086,36.7365,36.6993,36.7179,280827.0
2020-06-15 12:10:00,39.43,39.43,39.35,39.37,171399.0,36.7179,36.7179,36.6434,36.662,171399.0
2020-06-15 12:15:00,39.38,39.38,39.32,39.34,181428.0,36.6713,36.6713,36.6155,36.6341,181428.0
2020-06-15 12:20:00,39.34,39.36,39.32,39.36,159828.0,36.6341,36.6527,36.6155,36.6527,159828.0
2020-06-15 12:25:00,39.36,39.4,39.33,39.34,158832.0,36.6527,36.69,36.6248,36.6341,158832.0
2020-06-15 12:30:00,39.34,39.34,39.28,39.29,185358.0,36.6341,36.6341,36.5782,36.5875,185358.0
2020-06-15 12:35:00,39.29,39.33,39.28,39.29,104982.0,36.5875,36.6248,36.5782,36.5875,104982.0
2020-06-15 12:40:00,39.29,39.32,39.24,39.24,200094.0,36.5875,36.6155,36.541,36.541,200094.0
2020-06-15 12:45:00,39.24,39.25,39.21,39.22,168747.0,36.541,36.5503,36.513,36.5223,168747.0
2020-06-15 12:50:00,39.22,39.24,39.18,39.21,213354.0,36.5223,36.541,36.4851,36.513,213354.0
2020-06-15 12:55:00,39.21,39.26,39.2,39.26,205140.0,36.513,36.5596,36.5037,36.5596,205140.0
2020-06-15 13:00:00,39.26,39.26,39.2,39.23,138342.0,36.5596,36.5596,36.5037,36.5316,138342.0
2020-06-15 13:05:00,39.23,39.28,39.21,39.27,180054.0,36.5316,36.5782,36.513,36.5689,180054.0
2020-06-15 13:10:00,39.27,39.29,39.23,39.26,227832.0,36.5689,36.5875,36.5316,36.5596,227832.0
2020-06-15 13:15:00,39.25,39.28,39.19,39.2,188943.0,36.5503,36.5782,36.4944,36.5037,188943.0
2020-06-15 13:20:00,39.21,39.23,39.18,39.19,144030.0,36.513,36.5316,36.4851,36.4944,144030.0
2020-06-15 13:25:00,39.18,39.23,39.18,39.21,147570.0,36.4851,36.5316,36.4851,36.513,147570.0
2020-06-15 13:30:00,39.2,39.24,39.2,39.23,178092.0,36.5037,36.541,36.5037,36.5316,178092.0
2020-06-15 13:35:00,39.24,39.29,39.23,39.26,170883.0,36.541,36.5875,36.5316,36.5596,170883.0
2020-06-15 13:40:00,39.26,39.26,39.24,39.25,120117.0,36.5596,36.5596,36.541,36.5503,120117.0
2020-06-15 13:45:00,39.25,39.31,39.24,39.31,173289.0,36.5503,36.6061,36.541,36.6061,173289.0
2020-06-15 13:50:00,39.31,39.37,39.28,39.28,304089.0,36.6061,36.662,36.5782,36.5782,304089.0
2020-06-15 13:55:00,39.28,39.28,39.25,39.26,133893.0,36.5782,36.5782,36.5503,36.5596,133893.0
2020-06-15 14:00:00,39.26,39.42,39.26,39.37,463140.0,36.5596,36.7086,36.5596,36.662,463140.0
2020-06-15 14:05:00,39.38,39.41,39.33,39.35,326901.0,36.6713,36.6993,36.6248,36.6434,326901.0
2020-06-15 14:10:00,39.35,39.39,39.32,39.35,302055.0,36.6434,36.6806,36.6155,36.6434,302055.0
2020-06-15 14:15:00,39.35,39.43,39.35,39.41,269634.0,36.6434,36.7179,36.6434,36.6993,269634.0
2020-06-15 14:20:00,39.41,39.45,39.4,39.45,248943.0,36.6993,36.7365,36.69,36.7365,248943.0
2020-06-15 14:25:00,39.44,39.45,39.4,39.42,307557.0,36.7272,36.7365,36.69,36.7086,307557.0
2020-06-15 14:30:00,39.43,39.44,39.32,39.33,275382.0,36.7179,36.7272,36.6155,36.6248,275382.0
2020-06-15 14:35:00,39.35,39.38,39.32,39.32,183363.0,36.6434,36.6713,36.6155,36.6155,183363.0
2020-06-15 14:40:00,39.33,39.35,39.3,39.31,196272.0,36.6248,36.6434,36.5968,36.6061,196272.0
2020-06-15 14:45:00,39.32,39.38,39.31,39.35,219870.0,36.6155,36.6713,36.6061,36.6434,219870.0
2020-06-15 14:50:00,39.35,39.37,39.28,39.3,173718.0,36.6434,36.662,36.5782,36.5968,173718.0
2020-06-15 14:55:00,39.3,39.32,39.27,39.28,216759.0,36.5968,36.6155,36.5689,36.5782,216759.0
2020-06-15 15:00:00,39.29,39.39,39.27,39.35,199353.0,36.5875,36.6806,36.5689,36.6434,199353.0
2020-06-15 15:05:00,39.34,39.34,39.29,39.3,144633.0,36.6341,36.6341,36.5875,36.5968,144633.0
2020-06-15 15:10:00,39.3,39.31,39.24,39.26,206433.0,36.5968,36.6061,36.541,36.5596,206433.0
2020-06-15 15:15:00,39.25,39.28,39.22,39.23,246822.0,36.5503,36.5782,36.5223,36.5316,246822.0
2020-06-15 15:20:00,39.23,39.29,39.21,39.29,334170.0,36.5316,36.5875,36.513,36.5875,334170.0
2020-06-15 15:25:00,39.29,39.32,39.25,39.25,328755.0,36.5875,36.6155,36.5503,36.5503,328755.0
2020-06-15 15:30:00,39.25,39.27,39.2,39.23,371568.0,36.5503,36.5689,36.5037,36.5316,371568.0
2020-06-15 15:35:00,39.23,39.25,39.17,39.24,410763.0,36.5316,36.5503,36.4758,36.541,410763.0
2020-06-15 15:40:00,39.24,39.27,39.2,39.26,359289.0,36.541,36.5689,36.5037,36.5596,359289.0
2020-06-15 15:45:00,39.25,39.28,39.22,39.26,349890.0,36.5503,36.5782,36.5223,36.5596,349890.0
2020-06-15 15:50:00,39.25,39.36,39.25,39.32,496773.0,36.5503,36.6527,36.5503,36.6155,496773.0
2020-06-15 15:55:00,39.32,39.4,39.28,39.36,1250895.0,36.6155,36.69,36.5782,36.6527,1250895.0
2020-06-16 09:30:00,39.93,40.08,39.79,39.83,1811112.0,37.1835,37.3232,37.0531,37.0904,1811112.0
2020-06-16 09:35:00,39.83,39.9,39.72,39.9,605373.0,37.0904,37.1556,36.9879,37.1556,605373.0
2020-06-16 09:40:00,39.9,39.92,39.83,39.86,405237.0,37.1556,37.1742,37.0904,37.1183,405237.0
2020-06-16 09:45:00,39.87,39.93,39.84,39.87,269823.0,37.1276,37.1835,37.0997,37.1276,269823.0
2020-06-16 09:50:00,39.87,39.97,39.86,39.93,309357.0,37.1276,37.2207,37.1183,37.1835,309357.0
2020-06-16 09:55:00,39.94,39.99,39.91,39.92,392622.0,37.1928,37.2394,37.1649,37.1742,392622.0
2020-06-16 10:00:00,39.93,39.94,39.73,39.76,685893.0,37.1835,37.1928,36.9973,37.0252,685893.0
2020-06-16 10:05:00,39.75,39.8,39.73,39.74,475191.0,37.0159,37.0624,36.9973,37.0066,475191.0
2020-06-16 10:10:00,39.74,39.86,39.74,39.82,423657.0,37.0066,37.1183,37.0066,37.0811,423657.0
2020-06-16 10:15:00,39.83,39.89,39.82,39.85,218019.0,37.0904,37.1462,37.0811,37.109,218019.0
2020-06-16 10:20:00,39.85,39.87,39.77,39.86,228951.0,37.109,37.1276,37.0345,37.1183,228951.0
2020-06-16 10:25:00,39.86,39.91,39.84,39.91,185508.0,37.1183,37.1649,37.0997,37.1649,185508.0
2020-06-16 10:30:00,39.91,39.94,39.87,39.88,163989.0,37.1649,37.1928,37.1276,37.1369,163989.0
2020-06-16 10:35:00,39.88,39.88,39.75,39.81,182274.0,37.1369,37.1369,37.0159,37.0717,182274.0
2020-06-16 10:40:00,39.81,39.82,39.74,39.79,209358.0,37.0717,37.0811,37.0066,37.0531,209358.0
2020-06-16 10:45:00,39.79,39.81,39.74,39.78,197985.0,37.0531,37.0717,37.0066,37.0438,197985.0
2020-06-16 10:50:00,39.78,39.8,39.61,39.66,358929.0,37.0438,37.0624,36.8855,36.9321,358929.0
2020-06-16 10:55:00,39.65,39.75,39.54,39.6,238608.0,36.9228,37.0159,36.8203,36.8762,238608.0
2020-06-16 11:00:00,39.61,39.72,39.51,39.71,380478.0,36.8855,36.9879,36.7924,36.9786,380478.0
2020-06-16 11:05:00,39.71,39.8,39.65,39.8,203256.0,36.9786,37.0624,36.9228,37.0624,203256.0
2020-06-16 11:10:00,39.8,39.81,39.66,39.71,138777.0,37.0624,37.0717,36.9321,36.9786,138777.0
2020-06-16 11:15:00,39.71,39.81,39.71,39.72,212247.0,36.9786,37.0717,36.9786,36.9879,212247.0
2020-06-16 11:20:00,39.72,39.81,39.7,39.76,208572.0,36.9879,37.0717,36.9693,37.0252,208572.0
2020-06-16 11:25:00,39.76,39.79,39.72,39.72,261141.0,37.0252,37.0531,36.9879,36.9879,261141.0
2020-06-16 11:30:00,39.73,39.83,39.72,39.76,178899.0,36.9973,37.0904,36.9879,37.0252,178899.0
2020-06-16 11:35:00,39.77,39.79,39.7,39.75,173937.0,37.0345,37.0531,36.9693,37.0159,173937.0
2020-06-16 11:40:00,39.75,39.83,39.74,39.82,163980.0,37.0159,37.0904,37.0066,37.0811,163980.0
2020-06-16 11:45:00,39.82,39.91,39.82,39.91,228882.0,37.0811,37.1649,37.0811,37.1649,228882.0
2020-06-16 11:50:00,39.91,39.92,39.8,39.81,230358.0,37.1649,37.1742,37.0624,37.0717,230358.0
2020-06-16 11:55:00,39.82,39.82,39.75,39.78,127845.0,37.0811,37.0811,37.0159,37.0438,127845.0
2020-06-16 12:00:00,39.79,39.82,39.73,39.76,227619.0,37.0531,37.0811,36.9973,37.0252,227619.0
2020-06-16 12:05:00,39.77,39.78,39.7,39.74,123612.0,37.0345,37.0438,36.9693,37.0066,123612.0
2020-06-16 12:10:00,39.75,39.79,39.72,39.76,106251.0,37.0159,37.0531,36.9879,37.0252,106251.0
2020-06-16 12:15:00,39.76,39.79,39.71,39.75,108345.0,37.0252,37.0531,36.9786,37.0159,108345.0
2020-06-16 12:20:00,39.77,39.8,39.74,39.75,135231.0,37.0345,37.0624,37.0066,37.0159,135231.0
2020-06-16 12:25:00,39.75,39.81,39.75,39.81,115134.0,37.0159,37.0717,37.0159,37.0717,115134.0
2020-06-16 12:30:00,39.8,39.87,39.8,39.85,110829.0,37.0624,37.1276,37.0624,37.109,110829.0
2020-06-16 12:35:00,39.85,39.93,39.84,39.91,215817.0,37.109,37.1835,37.0997,37.1649,215817.0
2020-06-16 12:40:00,39.91,39.93,39.89,39.92,81612.0,37.1649,37.1835,37.1462,37.1742,81612.0
2020-06-16 12:45:00,39.93,39.93,39.87,39.87,131322.0,37.1835,37.1835,37.1276,37.1276,131322.0
2020-06-16 12:50:00,39.87,39.89,39.86,39.87,91956.0,37.1276,37.1462,37.1183,37.1276,91956.0
2020-06-16 12:55:00,39.87,39.88,39.82,39.85,134622.0,37.1276,37.1369,37.0811,37.109,134622.0
2020-06-16 13:00:00,39.84,39.9,39.84,39.86,94440.0,37.0997,37.1556,37.0997,37.1183,94440.0
2020-06-16 13:05:00,39.86,39.9,39.85,39.9,95196.0,37.1183,37.1556,37.109,37.1556,95196.0
2020-06-16 13:10:00,39.9,39.93,39.89,39.9,110556.0,37.1556,37.1835,37.1462,37.1556,110556.0
2020-06-16 13:15:00,39.91,39.94,39.89,39.94,102324.0,37.1649,37.1928,37.1462,37.1928,102324.0
2020-06-16 13:20:00,39.93,39.94,39.87,39.91,102114.0,37.1835,37.1928,37.1276,37.1649,102114.0
2020-06-16 13:25:00,39.91,39.94,39.88,39.9,96519.0,37.1649,37.1928,37.1369,37.1556,96519.0
2020-06-16 13:30:00,39.89,39.92,39.83,39.84,123999.0,37.1462,37.1742,37.0904,37.0997,123999.0
2020-06-16 13:35:00,39.84,39.86,39.82,39.82,116619.0,37.0997,37.1183,37.0811,37.0811,116619.0
2020-06-16 13:40:00,39.82,39.87,39.82,39.87,68754.0,37.0811,37.1276,37.0811,37.1276,68754.0
2020-06-16 13:45:00,39.87,39.89,39.85,39.85,93648.0,37.1276,37.1462,37.109,37.109,93648.0
2020-06-16 13:50:00,39.85,39.88,39.78,39.8,107745.0,37.109,37.1369,37.0438,37.0624,107745.0
2020-06-16 13:55:00,39.8,39.8,39.77,39.78,123828.0,37.0624,37.0624,37.0345,37.0438,123828.0
2020-06-16 14:00:00,39.78,39.84,39.78,39.82,124503.0,37.0438,37.0997,37.0438,37.0811,124503.0
2020-06-16 14:05:00,39.82,39.83,39.78,39.79,69150.0,37.0811,37.0904,37.0438,37.0531,69150.0
2020-06-16 14:10:00,39.79,39.83,39.78,39.82,112122.0,37.0531,37.0904,37.0438,37.0811,112122.0
2020-06-16 14:15:00,39.82,39.87,39.82,39.85,126063.0,37.0811,37.1276,37.0811,37.109,126063.0
2020-06-16 14:20:00,39.85,39.86,39.75,39.79,164271.0,37.109,37.1183,37.0159,37.0531,164271.0
2020-06-16 14:25:00,39.79,39.81,39.75,39.78,108384.0,37.0531,37.0717,37.0159,37.0438,108384.0
2020-06-16 14:30:00,39.78,39.86,39.78,39.82,140427.0,37.0438,37.1183,37.0438,37.0811,140427.0
2020-06-16 14:35:00,39.82,39.84,39.8,39.81,103257.0,37.0811,37.0997,37.0624,37.0717,103257.0
2020-06-16 14:40:00,39.81,39.82,39.75,39.81,105159.0,37.0717,37.0811,37.0159,37.0717,105159.0
2020-06-16 14:45:00,39.81,39.81,39.78,39.81,124710.0,37.0717,37.0717,37.0438,37.0717,124710.0
2020-06-16 14:50:00,39.8,39.82,39.78,39.81,122127.0,37.0624,37.0811,37.0438,37.0717,122127.0
2020-06-16 14:55:00,39.81,39.84,39.8,39.84,92364.0,37.0717,37.0997,37.0624,37.0997,92364.0
2020-06-16 15:00:00,39.84,39.86,39.8,39.83,176196.0,37.0997,37.1183,37.0624,37.0904,176196.0
2020-06-16 15:05:00,39.83,39.85,39.74,39.75,190323.0,37.0904,37.109,37.0066,37.0159,190323.0
2020-06-16 15:10:00,39.75,39.77,39.71,39.73,96432.0,37.0159,37.0345,36.9786,36.9973,96432.0
2020-06-16 15:15:00,39.72,39.73,39.61,39.65,209766.0,36.9879,36.9973,36.8855,36.9228,209766.0
2020-06-16 15:20:00,39.65,39.72,39.65,39.69,197895.0,36.9228,36.9879,36.9228,36.96,197895.0
2020-06-16 15:25:00,39.7,39.73,39.69,39.71,155463.0,36.9693,36.9973,36.96,36.9786,155463.0
2020-06-16 15:30:00,39.71,39.83,39.69,39.83,204063.0,36.9786,37.0904,36.96,37.0904,204063.0
2020-06-16 15:35:00,39.82,39.85,39.79,39.8,280233.0,37.0811,37.109,37.0531,37.0624,280233.0
2020-06-16 15:40:00,39.8,39.84,39.72,39.75,206628.0,37.0624,37.0997,36.9879,37.0159,206628.0
2020-06-16 15:45:00,39.75,39.77,39.71,39.75,213150.0,37.0159,37.0345,36.9786,37.0159,213150.0
2020-06-16 15:50:00,39.76,39.81,39.67,39.72,582474.0,37.0252,37.0717,36.9414,36.9879,582474.0
2020-06-16 15:55:00,39.72,39.91,39.7,39.91,958686.0,36.9879,37.1649,36.9693,37.1649,958686.0
2020-06-17 09:30:00,39.95,40.04,39.8,39.8,627951.0,37.2021,37.2859,37.0624,37.0624,627951.0
2020-06-17 09:35:00,39.8,39.84,39.7,39.71,200163.0,37.0624,37.0997,36.9693,36.9786,200163.0
2020-06-17 09:40:00,39.7,39.75,39.62,39.73,254733.0,36.9693,37.0159,36.8948,36.9973,254733.0
2020-06-17 09:45:00,39.73,39.77,39.71,39.77,195402.0,36.9973,37.0345,36.9786,37.0345,195402.0
2020-06-17 09:50:00,39.77,39.86,39.77,39.86,257892.0,37.0345,37.1183,37.0345,37.1183,257892.0
2020-06-17 09:55:00,39.86,39.88,39.66,39.7,249978.0,37.1183,37.1369,36.9321,36.9693,249978.0
2020-06-17 10:00:00,39.7,39.8,39.69,39.78,306336.0,36.9693,37.0624,36.96,37.0438,306336.0
2020-06-17 10:05:00,39.79,39.85,39.78,39.8,191880.0,37.0531,37.109,37.0438,37.0624,191880.0
2020-06-17 10:10:00,39.8,39.82,39.73,39.74,144765.0,37.0624,37.0811,36.9973,37.0066,144765.0
2020-06-17 10:15:00,39.74,39.81,39.66,39.66,288363.0,37.0066,37.0717,36.9321,36.9321,288363.0
2020-06-17 10:20:00,39.67,39.72,39.65,39.67,153126.0,36.9414,36.9879,36.9228,36.9414,153126.0
2020-06-17 10:25:00,39.66,39.71,39.62,39.69,232404.0,36.9321,36.9786,36.8948,36.96,232404.0
2020-06-17 10:30:00,39.7,39.76,39.67,39.73,238887.0,36.9693,37.0252,36.9414,36.9973,238887.0
2020-06-17 10:35:00,39.74,39.82,39.72,39.81,319506.0,37.0066,37.0811,36.9879,37.0717,319506.0
2020-06-17 10:40:00,39.81,39.81,39.74,39.76,112344.0,37.0717,37.0717,37.0066,37.0252,112344.0
2020-06-17 10:45:00,39.76,39.78,39.7,39.73,128193.0,37.0252,37.0438,36.9693,36.9973,128193.0
2020-06-17 10:50:00,39.73,39.78,39.7,39.75,149985.0,36.9973,37.0438,36.9693,37.0159,149985.0
2020-06-17 10:55:00,39.76,39.79,39.73,39.73,109758.0,37.0252,37.0531,36.9973,36.9973,109758.0
2020-06-17 11:00:00,39.73,39.78,39.71,39.77,277329.0,36.9973,37.0438,36.9786,37.0345,277329.0
2020-06-17 11:05:00,39.77,39.82,39.73,39.8,202629.0,37.0345,37.0811,36.9973,37.0624,202629.0
2020-06-17 11:10:00,39.8,39.83,39.71,39.72,181056.0,37.0624,37.0904,36.9786,36.9879,181056.0
2020-06-17 11:15:00,39.72,39.72,39.63,39.65,213099.0,36.9879,36.9879,36.9041,36.9228,213099.0
2020-06-17 11:20:00,39.65,39.67,39.62,39.66,133104.0,36.9228,36.9414,36.8948,36.9321,133104.0
2020-06-17 11:25:00,39.66,39.7,39.66,39.7,138819.0,36.9321,36.9693,36.9321,36.9693,138819.0
2020-06-17 11:30:00,39.69,39.7,39.67,39.69,141291.0,36.96,36.9693,36.9414,36.96,141291.0
2020-06-17 11:35:00,39.69,39.72,39.68,39.7,124980.0,36.96,36.9879,36.9507,36.9693,124980.0
2020-06-17 11:40:00,39.71,39.73,39.67,39.68,82602.0,36.9786,36.9973,36.9414,36.9507,82602.0
2020-06-17 11:45:00,39.68,39.72,39.68,39.69,130014.0,36.9507,36.9879,36.9507,36.96,130014.0
2020-06-17 11:50:00,39.69,39.73,39.67,39.72,141129.0,36.96,36.9973,36.9414,36.9879,141129.0
2020-06-17 11:55:00,39.72,39.76,39.72,39.75,145026.0,36.9879,37.0252,36.9879,37.0159,145026.0
2020-06-17 12:00:00,39.75,39.76,39.69,39.69,155994.0,37.0159,37.0252,36.96,36.96,155994.0
2020-06-17 12:05:00,39.69,39.71,39.67,39.68,85260.0,36.96,36.9786,36.9414,36.9507,85260.0
2020-06-17 12:10:00,39.68,39.68,39.67,39.67,103143.0,36.9507,36.9507,36.9414,36.9414,103143.0
2020-06-17 12:15:00,39.67,39.68,39.64,39.64,113274.0,36.9414,36.9507,36.9134,36.9134,113274.0
2020-06-17 12:20:00,39.64,39.65,39.61,39.65,103410.0,36.9134,36.9228,36.8855,36.9228,103410.0
2020-06-17 12:25:00,39.65,39.67,39.63,39.67,90087.0,36.9228,36.9414,36.9041,36.9414,90087.0
2020-06-17 12:30:00,39.67,39.73,39.67,39.72,133443.0,36.9414,36.9973,36.9414,36.9879,133443.0
2020-06-17 12:35:00,39.72,39.73,39.69,39.69,89118.0,36.9879,36.9973,36.96,36.96,89118.0
2020-06-17 12:40:00,39.69,39.73,39.69,39.72,126477.0,36.96,36.9973,36.96,36.9879,126477.0
2020-06-17 12:45:00,39.73,39.75,39.7,39.75,128466.0,36.9973,37.0159,36.9693,37.0159,128466.0
2020-06-17 12:50:00,39.74,39.77,39.71,39.72,112908.0,37.0066,37.0345,36.9786,36.9879,112908.0
2020-06-17 12:55:00,39.72,39.73,39.7,39.73,100740.0,36.9879,36.9973,36.9693,36.9973,100740.0
2020-06-17 13:00:00,39.73,39.78,39.73,39.77,73350.0,36.9973,37.0438,36.9973,37.0345,73350.0
2020-06-17 13:05:00,39.77,39.82,39.76,39.81,92622.0,37.0345,37.0811,37.0252,37.0717,92622.0
2020-06-17 13:10:00,39.81,39.81,39.78,39.78,97596.0,37.0717,37.0717,37.0438,37.0438,97596.0
2020-06-17 13:15:00,39.78,39.78,39.72,39.72,100074.0,37.0438,37.0438,36.9879,36.9879,100074.0
2020-06-17 13:20:00,39.72,39.74,39.72,39.73,114876.0,36.9879,37.0066,36.9879,36.9973,114876.0
2020-06-17 13:25:00,39.73,39.77,39.72,39.76,174702.0,36.9973,37.0345,36.9879,37.0252,174702.0
2020-06-17 13:30:00,39.77,39.8,39.76,39.79,96984.0,37.0345,37.0624,37.0252,37.0531,96984.0
2020-06-17 13:35:00,39.79,39.79,39.76,39.79,121647.0,37.0531,37.0531,37.0252,37.0531,121647.0
2020-06-17 13:40:00,39.79,39.79,39.76,39.76,76896.0,37.0531,37.0531,37.0252,37.0252,76896.0
2020-06-17 13:45:00,39.76,39.77,39.75,39.76,105663.0,37.0252,37.0345,37.0159,37.0252,105663.0
2020-06-17 13:50:00,39.76,39.79,39.76,39.78,117492.0,37.0252,37.0531,37.0252,37.0438,117492.0
2020-06-17 13:55:00,39.78,39.79,39.75,39.76,80082.0,37.0438,37.0531,37.0159,37.0252,80082.0
2020-06-17 14:00:00,39.76,39.77,39.72,39.73,118458.0,37.0252,37.0345,36.9879,36.9973,118458.0
2020-06-17 14:05:00,39.73,39.76,39.73,39.76,69591.0,36.9973,37.0252,36.9973,37.0252,69591.0
2020-06-17 14:10:00,39.76,39.78,39.74,39.75,98829.0,37.0252,37.0438,37.0066,37.0159,98829.0
2020-06-17 14:15:00,39.75,39.78,39.68,39.69,322707.0,37.0159,37.0438,36.9507,36.96,322707.0
2020-06-17 14:20:00,39.69,39.72,39.68,39.7,170343.0,36.96,36.9879,36.9507,36.9693,170343.0
2020-06-17 14:25:00,39.7,39.71,39.68,39.69,161649.0,36.9693,36.9786,36.9507,36.96,161649.0
2020-06-17 14:30:00,39.69,39.71,39.69,39.71,134580.0,36.96,36.9786,36.96,36.9786,134580.0
2020-06-17 14:35:00,39.71,39.72,39.7,39.72,90900.0,36.9786,36.9879,36.9693,36.9879,90900.0
2020-06-17 14:40:00,39.72,39.77,39.72,39.74,124698.0,36.9879,37.0345,36.9879,37.0066,124698.0
2020-06-17 14:45:00,39.73,39.73,39.7,39.72,76698.0,36.9973,36.9973,36.9693,36.9879,76698.0
2020-06-17 14:50:00,39.72,39.75,39.71,39.72,114261.0,36.9879,37.0159,36.9786,36.9879,114261.0
2020-06-17 14:55:00,39.72,39.72,39.68,39.68,124935.0,36.9879,36.9879,36.9507,36.9507,124935.0
2020-06-17 15:00:00,39.68,39.69,39.65,39.68,181854.0,36.9507,36.96,36.9228,36.9507,181854.0
2020-06-17 15:05:00,39.68,39.71,39.67,39.69,117132.0,36.9507,36.9786,36.9414,36.96,117132.0
2020-06-17 15:10:00,39.69,39.69,39.63,39.64,170184.0,36.96,36.96,36.9041,36.9134,170184.0
2020-06-17 15:15:00,39.65,39.68,39.62,39.65,209346.0,36.9228,36.9507,36.8948,36.9228,209346.0
2020-06-17 15:20:00,39.66,39.68,39.62,39.63,189708.0,36.9321,36.9507,36.8948,36.9041,189708.0
2020-06-17 15:25:00,39.64,39.65,39.58,39.6,237255.0,36.9134,36.9228,36.8576,36.8762,237255.0
2020-06-17 15:30:00,39.6,39.63,39.55,39.63,241983.0,36.8762,36.9041,36.8296,36.9041,241983.0
2020-06-17 15:35:00,39.62,39.62,39.55,39.58,218997.0,36.8948,36.8948,36.8296,36.8576,218997.0
2020-06-17 15:40:00,39.58,39.58,39.47,39.5,416517.0,36.8576,36.8576,36.7551,36.7831,416517.0
2020-06-17 15:45:00,39.5,39.61,39.5,39.6,499824.0,36.7831,36.8855,36.7831,36.8762,499824.0
2020-06-17 15:50:00,39.6,39.68,39.6,39.64,611688.0,36.8762,36.9507,36.8762,36.9134,611688.0
2020-06-17 15:55:00,39.64,39.69,39.64,39.67,961680.0,36.9134,36.96,36.9134,36.9414,961680.0
2020-06-18 09:30:00,39.51,39.69,39.27,39.41,856692.0,36.7924,36.96,36.5689,36.6993,856692.0
2020-06-18 09:35:00,39.41,39.46,39.39,39.4,207003.0,36.6993,36.7458,36.6806,36.69,207003.0
2020-06-18 09:40:00,39.39,39.52,39.37,39.5,291129.0,36.6806,36.8017,36.662,36.7831,291129.0
2020-06-18 09:45:00,39.5,39.57,39.42,39.44,348456.0,36.7831,36.8483,36.7086,36.7272,348456.0
2020-06-18 09:50:00,39.43,39.5,39.39,39.49,254865.0,36.7179,36.7831,36.6806,36.7738,254865.0
2020-06-18 09:55:00,39.49,39.52,39.44,39.5,292215.0,36.7738,36.8017,36.7272,36.7831,292215.0
2020-06-18 10:00:00,39.51,39.54,39.47,39.53,354633.0,36.7924,36.8203,36.7551,36.811,354633.0
2020-06-18 10:05:00,39.53,39.59,39.51,39.56,455796.0,36.811,36.8669,36.7924,36.8389,455796.0
2020-06-18 10:10:00,39.56,39.56,39.49,39.52,230343.0,36.8389,36.8389,36.7738,36.8017,230343.0
2020-06-18 10:15:00,39.52,39.52,39.48,39.48,376419.0,36.8017,36.8017,36.7644,36.7644,376419.0
2020-06-18 10:20:00,39.48,39.53,39.44,39.46,362340.0,36.7644,36.811,36.7272,36.7458,362340.0
2020-06-18 10:25:00,39.46,39.5,39.45,39.48,268926.0,36.7458,36.7831,36.7365,36.7644,268926.0
2020-06-18 10:30:00,39.49,39.54,39.36,39.41,226227.0,36.7738,36.8203,36.6527,36.6993,226227.0
2020-06-18 10:35:00,39.41,39.48,39.39,39.4,167616.0,36.6993,36.7644,36.6806,36.69,167616.0
2020-06-18 10:40:00,39.4,39.41,39.35,39.37,126282.0,36.69,36.6993,36.6434,36.662,126282.0
2020-06-18 10:45:00,39.37,39.41,39.36,39.41,261462.0,36.662,36.6993,36.6527,36.6993,261462.0
2020-06-18 10:50:00,39.41,39.46,39.39,39.41,198252.0,36.6993,36.7458,36.6806,36.6993,198252.0
2020-06-18 10:55:00,39.41,39.47,39.4,39.45,152223.0,36.6993,36.7551,36.69,36.7365,152223.0
2020-06-18 11:00:00,39.44,39.46,39.37,39.4,115980.0,36.7272,36.7458,36.662,36.69,115980.0
2020-06-18 11:05:00,39.41,39.43,39.4,39.43,118077.0,36.6993,36.7179,36.69,36.7179,118077.0
2020-06-18 11:10:00,39.43,39.47,39.42,39.47,104388.0,36.7179,36.7551,36.7086,36.7551,104388.0
2020-06-18 11:15:00,39.46,39.47,39.41,39.44,134337.0,36.7458,36.7551,36.6993,36.7272,134337.0
2020-06-18 11:20:00,39.44,39.46,39.38,39.39,109083.0,36.7272,36.7458,36.6713,36.6806,109083.0
2020-06-18 11:25:00,39.39,39.42,39.35,39.37,138246.0,36.6806,36.7086,36.6434,36.662,138246.0
2020-06-18 11:30:00,39.37,39.39,39.36,39.36,105147.0,36.662,36.6806,36.6527,36.6527,105147.0
2020-06-18 11:35:00,39.36,39.37,39.31,39.32,184395.0,36.6527,36.662,36.6061,36.6155,184395.0
2020-06-18 11:40:00,39.33,39.35,39.29,39.29,166350.0,36.6248,36.6434,36.5875,36.5875,166350.0
2020-06-18 11:45:00,39.29,39.36,39.29,39.35,119847.0,36.5875,36.6527,36.5875,36.6434,119847.0
2020-06-18 11:50:00,39.35,39.37,39.33,39.35,123072.0,36.6434,36.662,36.6248,36.6434,123072.0
2020-06-18 11:55:00,39.35,39.36,39.32,39.33,110070.0,36.6434,36.6527,36.6155,36.6248,110070.0
2020-06-18 12:00:00,39.33,39.35,39.31,39.32,103608.0,36.6248,36.6434,36.6061,36.6155,103608.0
2020-06-18 12:05:00,39.32,39.38,39.32,39.36,100935.0,36.6155,36.6713,36.6155,36.6527,100935.0
2020-06-18 12:10:00,39.36,39.38,39.31,39.32,97278.0,36.6527,36.6713,36.6061,36.6155,97278.0
2020-06-18 12:15:00,39.33,39.34,39.3,39.32,121662.0,36.6248,36.6341,36.5968,36.6155,121662.0
2020-06-18 12:20:00,39.32,39.34,39.32,39.33,93654.0,36.6155,36.6341,36.6155,36.6248,93654.0
2020-06-18 12:25:00,39.33,39.35,39.32,39.32,86256.0,36.6248,36.6434,36.6155,36.6155,86256.0
2020-06-18 12:30:00,39.33,39.34,39.31,39.33,116835.0,36.6248,36.6341,36.6061,36.6248,116835.0
2020-06-18 12:35:00,39.33,39.33,39.29,39.31,94206.0,36.6248,36.6248,36.5875,36.6061,94206.0
2020-06-18 12:40:00,39.31,39.32,39.28,39.29,70335.0,36.6061,36.6155,36.5782,36.5875,70335.0
2020-06-18 12:45:00,39.29,39.33,39.28,39.33,84825.0,36.5875,36.6248,36.5782,36.6248,84825.0
2020-06-18 12:50:00,39.33,39.35,39.31,39.35,105846.0,36.6248,36.6434,36.6061,36.6434,105846.0
2020-06-18 12:55:00,39.35,39.35,39.32,39.34,96222.0,36.6434,36.6434,36.6155,36.6341,96222.0
2020-06-18 13:00:00,39.35,39.39,39.33,39.35,94179.0,36.6434,36.6806,36.6248,36.6434,94179.0
2020-06-18 13:05:00,39.35,39.37,39.34,39.36,76113.0,36.6434,36.662,36.6341,36.6527,76113.0
2020-06-18 13:10:00,39.36,39.38,39.34,39.35,55464.0,36.6527,36.6713,36.6341,36.6434,55464.0
2020-06-18 13:15:00,39.35,39.35,39.31,39.34,86937.0,36.6434,36.6434,36.6061,36.6341,86937.0
2020-06-18 13:20:00,39.35,39.35,39.32,39.35,78804.0,36.6434,36.6434,36.6155,36.6434,78804.0
2020-06-18 13:25:00,39.34,39.35,39.31,39.34,75648.0,36.6341,36.6434,36.6061,36.6341,75648.0
2020-06-18 13:30:00,39.33,39.37,39.33,39.36,76656.0,36.6248,36.662,36.6248,36.6527,76656.0
2020-06-18 13:35:00,39.36,39.38,39.35,39.38,77712.0,36.6527,36.6713,36.6434,36.6713,77712.0
2020-06-18 13:40:00,39.38,39.41,39.38,39.4,174900.0,36.6713,36.6993,36.6713,36.69,174900.0
2020-06-18 13:45:00,39.4,39.41,39.39,39.39,106677.0,36.69,36.6993,36.6806,36.6806,106677.0
2020-06-18 13:50:00,39.39,39.4,39.36,39.4,96672.0,36.6806,36.69,36.6527,36.69,96672.0
2020-06-18 13:55:00,39.4,39.4,39.36,39.37,91557.0,36.69,36.69,36.6527,36.662,91557.0
2020-06-18 14:00:00,39.37,39.37,39.3,39.31,169938.0,36.662,36.662,36.5968,36.6061,169938.0
2020-06-18 14:05:00,39.32,39.32,39.27,39.29,136779.0,36.6155,36.6155,36.5689,36.5875,136779.0
2020-06-18 14:10:00,39.29,39.32,39.28,39.32,115719.0,36.5875,36.6155,36.5782,36.6155,115719.0
2020-06-18 14:15:00,39.32,39.34,39.3,39.34,155721.0,36.6155,36.6341,36.5968,36.6341,155721.0
2020-06-18 14:20:00,39.33,39.38,39.33,39.36,188682.0,36.6248,36.6713,36.6248,36.6527,188682.0
2020-06-18 14:25:00,39.37,39.42,39.37,39.41,108768.0,36.662,36.7086,36.662,36.6993,108768.0
2020-06-18 14:30:00,39.41,39.47,39.37,39.38,200982.0,36.6993,36.7551,36.662,36.6713,200982.0
2020-06-18 14:35:00,39.38,39.4,39.37,39.38,76887.0,36.6713,36.69,36.662,36.6713,76887.0
2020-06-18 14:40:00,39.38,39.39,39.34,39.35,85131.0,36.6713,36.6806,36.6341,36.6434,85131.0
2020-06-18 14:45:00,39.35,39.36,39.33,39.36,78006.0,36.6434,36.6527,36.6248,36.6527,78006.0
2020-06-18 14:50:00,39.36,39.37,39.34,39.34,65889.0,36.6527,36.662,36.6341,36.6341,65889.0
2020-06-18 14:55:00,39.34,39.36,39.32,39.32,104787.0,36.6341,36.6527,36.6155,36.6155,104787.0
2020-06-18 15:00:00,39.31,39.33,39.3,39.32,161001.0,36.6061,36.6248,36.5968,36.6155,161001.0
2020-06-18 15:05:00,39.32,39.34,39.31,39.33,137793.0,36.6155,36.6341,36.6061,36.6248,137793.0
2020-06-18 15:10:00,39.33,39.33,39.29,39.3,208998.0,36.6248,36.6248,36.5875,36.5968,208998.0
2020-06-18 15:15:00,39.3,39.32,39.29,39.32,149229.0,36.5968,36.6155,36.5875,36.6155,149229.0
2020-06-18 15:20:00,39.32,39.34,39.29,39.29,160020.0,36.6155,36.6341,36.5875,36.5875,160020.0
2020-06-18 15:25:00,39.29,39.31,39.28,39.28,171684.0,36.5875,36.6061,36.5782,36.5782,171684.0
2020-06-18 15:30:00,39.28,39.36,39.28,39.31,318852.0,36.5782,36.6527,36.5782,36.6061,318852.0
2020-06-18 15:35:00,39.3,39.34,39.28,39.29,372756.0,36.5968,36.6341,36.5782,36.5875,372756.0
2020-06-18 15:40:00,39.29,39.3,39.22,39.23,491970.0,36.5875,36.5968,36.5223,36.5316,491970.0
2020-06-18 15:45:00,39.23,39.27,39.23,39.26,350040.0,36.5316,36.5689,36.5316,36.5596,350040.0
2020-06-18 15:50:00,39.26,39.3,39.24,39.29,523437.0,36.5596,36.5968,36.541,36.5875,523437.0
2020-06-18 15:55:00,39.29,39.36,39.28,39.33,1485468.0,36.5875,36.6527,36.5782,36.6248,1485468.0
2020-06-19 09:30:00,39.63,39.64,39.25,39.34,5197017.0,36.9041,36.9134,36.5503,36.6341,5197017.0
2020-06-19 09:35:00,39.34,39.53,39.3,39.49,476895.0,36.6341,36.811,36.5968,36.7738,476895.0
2020-06-19 09:40:00,39.5,39.53,39.45,39.52,207453.0,36.7831,36.811,36.7365,36.8017,207453.0
2020-06-19 09:45:00,39.52,39.56,39.49,39.54,212472.0,36.8017,36.8389,36.7738,36.8203,212472.0
2020-06-19 09:50:00,39.53,39.59,39.51,39.52,275337.0,36.811,36.8669,36.7924,36.8017,275337.0
2020-06-19 09:55:00,39.52,39.53,39.46,39.48,148587.0,36.8017,36.811,36.7458,36.7644,148587.0
2020-06-19 10:00:00,39.48,39.5,39.42,39.44,197850.0,36.7644,36.7831,36.7086,36.7272,197850.0
2020-06-19 10:05:00,39.45,39.48,39.44,39.45,136824.0,36.7365,36.7644,36.7272,36.7365,136824.0
2020-06-19 10:10:00,39.46,39.5,39.45,39.48,120780.0,36.7458,36.7831,36.7365,36.7644,120780.0
2020-06-19 10:15:00,39.48,39.5,39.42,39.49,145989.0,36.7644,36.7831,36.7086,36.7738,145989.0
2020-06-19 10:20:00,39.5,39.51,39.47,39.49,137097.0,36.7831,36.7924,36.7551,36.7738,137097.0
2020-06-19 10:25:00,39.49,39.5,39.44,39.46,177207.0,36.7738,36.7831,36.7272,36.7458,177207.0
2020-06-19 10:30:00,39.47,39.47,39.4,39.43,194568.0,36.7551,36.7551,36.69,36.7179,194568.0
2020-06-19 10:35:00,39.43,39.55,39.43,39.52,434799.0,36.7179,36.8296,36.7179,36.8017,434799.0
2020-06-19 10:40:00,39.52,39.52,39.47,39.51,817674.0,36.8017,36.8017,36.7551,36.7924,817674.0
2020-06-19 10:45:00,39.51,39.53,39.48,39.5,144783.0,36.7924,36.811,36.7644,36.7831,144783.0
2020-06-19 10:50:00,39.51,39.51,39.47,39.5,176631.0,36.7924,36.7924,36.7551,36.7831,176631.0
2020-06-19 10:55:00,39.49,39.53,39.47,39.52,139407.0,36.7738,36.811,36.7551,36.8017,139407.0
2020-06-19 11:00:00,39.52,39.58,39.5,39.57,110271.0,36.8017,36.8576,36.7831,36.8483,110271.0
2020-06-19 11:05:00,39.58,39.61,39.57,39.58,175272.0,36.8576,36.8855,36.8483,36.8576,175272.0
2020-06-19 11:10:00,39.58,39.62,39.57,39.6,148047.0,36.8576,36.8948,36.8483,36.8762,148047.0
2020-06-19 11:15:00,39.61,39.61,39.52,39.55,198789.0,36.8855,36.8855,36.8017,36.8296,198789.0
2020-06-19 11:20:00,39.54,39.58,39.49,39.58,148035.0,36.8203,36.8576,36.7738,36.8576,148035.0
2020-06-19 11:25:00,39.57,39.59,39.55,39.58,94314.0,36.8483,36.8669,36.8296,36.8576,94314.0
2020-06-19 11:30:00,39.58,39.59,39.55,39.56,64485.0,36.8576,36.8669,36.8296,36.8389,64485.0
2020-06-19 11:35:00,39.57,39.58,39.54,39.54,83259.0,36.8483,36.8576,36.8203,36.8203,83259.0
2020-06-19 11:40:00,39.54,39.55,39.51,39.51,91134.0,36.8203,36.8296,36.7924,36.7924,91134.0
2020-06-19 11:45:00,39.51,39.58,39.51,39.58,93879.0,36.7924,36.8576,36.7924,36.8576,93879.0
2020-06-19 11:50:00,39.58,39.66,39.57,39.64,183546.0,36.8576,36.9321,36.8483,36.9134,183546.0
2020-06-19 11:55:00,39.63,39.64,39.6,39.6,112380.0,36.9041,36.9134,36.8762,36.8762,112380.0
2020-06-19 12:00:00,39.6,39.61,39.56,39.58,116418.0,36.8762,36.8855,36.8389,36.8576,116418.0
2020-06-19 12:05:00,39.58,39.58,39.53,39.55,77400.0,36.8576,36.8576,36.811,36.8296,77400.0
2020-06-19 12:10:00,39.55,39.56,39.46,39.46,105300.0,36.8296,36.8389,36.7458,36.7458,105300.0
2020-06-19 12:15:00,39.46,39.48,39.36,39.38,321891.0,36.7458,36.7644,36.6527,36.6713,321891.0
2020-06-19 12:20:00,39.37,39.49,39.35,39.39,330696.0,36.662,36.7738,36.6434,36.6806,330696.0
2020-06-19 12:25:00,39.38,39.45,39.37,39.45,142551.0,36.6713,36.7365,36.662,36.7365,142551.0
2020-06-19 12:30:00,39.45,39.49,39.43,39.43,267747.0,36.7365,36.7738,36.7179,36.7179,267747.0
2020-06-19 12:35:00,39.44,39.48,39.42,39.43,219468.0,36.7272,36.7644,36.7086,36.7179,219468.0
2020-06-19 12:40:00,39.43,39.48,39.41,39.45,166185.0,36.7179,36.7644,36.6993,36.7365,166185.0
2020-06-19 12:45:00,39.46,39.46,39.41,39.45,107649.0,36.7458,36.7458,36.6993,36.7365,107649.0
2020-06-19 12:50:00,39.45,39.51,39.43,39.5,164736.0,36.7365,36.7924,36.7179,36.7831,164736.0
2020-06-19 12:55:00,39.5,39.62,39.5,39.59,227847.0,36.7831,36.8948,36.7831,36.8669,227847.0
2020-06-19 13:00:00,39.6,39.67,39.59,39.67,577320.0,36.8762,36.9414,36.8669,36.9414,577320.0
2020-06-19 13:05:00,39.66,39.71,39.65,39.71,240588.0,36.9321,36.9786,36.9228,36.9786,240588.0
2020-06-19 13:10:00,39.71,39.78,39.71,39.74,315735.0,36.9786,37.0438,36.9786,37.0066,315735.0
2020-06-19 13:15:00,39.74,39.74,39.62,39.63,135552.0,37.0066,37.0066,36.8948,36.9041,135552.0
2020-06-19 13:20:00,39.62,39.66,39.57,39.59,142104.0,36.8948,36.9321,36.8483,36.8669,142104.0
2020-06-19 13:25:00,39.59,39.65,39.59,39.63,114525.0,36.8669,36.9228,36.8669,36.9041,114525.0
2020-06-19 13:30:00,39.63,39.67,39.62,39.64,192513.0,36.9041,36.9414,36.8948,36.9134,192513.0
2020-06-19 13:35:00,39.64,39.71,39.64,39.69,179184.0,36.9134,36.9786,36.9134,36.96,179184.0
2020-06-19 13:40:00,39.69,39.69,39.64,39.66,91689.0,36.96,36.96,36.9134,36.9321,91689.0
2020-06-19 13:45:00,39.66,39.68,39.56,39.59,146385.0,36.9321,36.9507,36.8389,36.8669,146385.0
2020-06-19 13:50:00,39.59,39.61,39.55,39.55,85323.0,36.8669,36.8855,36.8296,36.8296,85323.0
2020-06-19 13:55:00,39.55,39.58,39.51,39.51,141984.0,36.8296,36.8576,36.7924,36.7924,141984.0
2020-06-19 14:00:00,39.52,39.63,39.51,39.61,150804.0,36.8017,36.9041,36.7924,36.8855,150804.0
2020-06-19 14:05:00,39.61,39.62,39.51,39.59,113499.0,36.8855,36.8948,36.7924,36.8669,113499.0
2020-06-19 14:10:00,39.59,39.62,39.55,39.62,168591.0,36.8669,36.8948,36.8296,36.8948,168591.0
2020-06-19 14:15:00,39.62,39.66,39.57,39.64,215493.0,36.8948,36.9321,36.8483,36.9134,215493.0
2020-06-19 14:20:00,39.64,39.67,39.62,39.66,284559.0,36.9134,36.9414,36.8948,36.9321,284559.0
2020-06-19 14:25:00,39.66,39.67,39.62,39.66,176127.0,36.9321,36.9414,36.8948,36.9321,176127.0
2020-06-19 14:30:00,39.65,39.72,39.61,39.67,262623.0,36.9228,36.9879,36.8855,36.9414,262623.0
2020-06-19 14:35:00,39.67,39.72,39.66,39.7,169830.0,36.9414,36.9879,36.9321,36.9693,169830.0
2020-06-19 14:40:00,39.7,39.75,39.69,39.74,192507.0,36.9693,37.0159,36.96,37.0066,192507.0
2020-06-19 14:45:00,39.74,39.75,39.7,39.72,170718.0,37.0066,37.0159,36.9693,36.9879,170718.0
2020-06-19 14:50:00,39.72,39.74,39.69,39.72,148197.0,36.9879,37.0066,36.96,36.9879,148197.0
2020-06-19 14:55:00,39.72,39.74,39.69,39.69,162498.0,36.9879,37.0066,36.96,36.96,162498.0
2020-06-19 15:00:00,39.69,39.73,39.67,39.71,180054.0,36.96,36.9973,36.9414,36.9786,180054.0
2020-06-19 15:05:00,39.7,39.74,39.69,39.69,148401.0,36.9693,37.0066,36.96,36.96,148401.0
2020-06-19 15:10:00,39.69,39.75,39.65,39.74,192504.0,36.96,37.0159,36.9228,37.0066,192504.0
2020-06-19 15:15:00,39.74,39.78,39.74,39.75,250887.0,37.0066,37.0438,37.0066,37.0159,250887.0
2020-06-19 15:20:00,39.75,39.79,39.73,39.79,346563.0,37.0159,37.0531,36.9973,37.0531,346563.0
2020-06-19 15:25:00,39.79,39.86,39.78,39.85,543996.0,37.0531,37.1183,37.0438,37.109,543996.0
2020-06-19 15:30:00,39.85,39.91,39.8,39.91,371883.0,37.109,37.1649,37.0624,37.1649,371883.0
2020-06-19 15:35:00,39.91,39.91,39.84,39.84,349173.0,37.1649,37.1649,37.0997,37.0997,349173.0
2020-06-19 15:40:00,39.84,39.96,39.84,39.94,517437.0,37.0997,37.2114,37.0997,37.1928,517437.0
2020-06-19 15:45:00,39.94,39.96,39.86,39.95,828699.0,37.1928,37.2114,37.1183,37.2021,828699.0
2020-06-19 15:50:00,39.94,40.1,39.94,40.0,1327203.0,37.1928,37.3418,37.1928,37.2487,1327203.0
2020-06-19 15:55:00,40.01,40.03,39.89,39.93,1940550.0,37.258,37.2766,37.1462,37.1835,1940550.0
2020-06-22 09:30:00,40.32,40.47,40.26,40.36,1598475.0,37.5467,37.6864,37.4908,37.5839,1598475.0
2020-06-22 09:35:00,40.36,40.44,40.34,40.35,637491.0,37.5839,37.6584,37.5653,37.5746,637491.0
2020-06-22 09:40:00,40.34,40.36,40.13,40.17,631083.0,37.5653,37.5839,37.3697,37.407,631083.0
2020-06-22 09:45:00,40.16,40.26,40.14,40.25,423087.0,37.3977,37.4908,37.3791,37.4815,423087.0
2020-06-22 09:50:00,40.25,40.3,40.22,40.25,351909.0,37.4815,37.528,37.4535,37.4815,351909.0
2020-06-22 09:55:00,40.25,40.28,40.14,40.18,331212.0,37.4815,37.5094,37.3791,37.4163,331212.0
2020-06-22 10:00:00,40.18,40.31,40.14,40.27,343611.0,37.4163,37.5374,37.3791,37.5001,343611.0
2020-06-22 10:05:00,40.26,40.33,40.24,40.31,249030.0,37.4908,37.556,37.4722,37.5374,249030.0
2020-06-22 10:10:00,40.31,40.35,40.27,40.28,244932.0,37.5374,37.5746,37.5001,37.5094,244932.0
2020-06-22 10:15:00,40.28,40.34,40.26,40.28,194955.0,37.5094,37.5653,37.4908,37.5094,194955.0
2020-06-22 10:20:00,40.28,40.33,40.26,40.32,419001.0,37.5094,37.556,37.4908,37.5467,419001.0
2020-06-22 10:25:00,40.32,40.34,40.29,40.31,426009.0,37.5467,37.5653,37.5187,37.5374,426009.0
2020-06-22 10:30:00,40.31,40.42,40.31,40.42,596553.0,37.5374,37.6398,37.5374,37.6398,596553.0
2020-06-22 10:35:00,40.42,40.47,40.4,40.44,510912.0,37.6398,37.6864,37.6212,37.6584,510912.0
2020-06-22 10:40:00,40.45,40.45,40.32,40.33,225369.0,37.6677,37.6677,37.5467,37.556,225369.0
2020-06-22 10:45:00,40.33,40.38,40.31,40.33,189585.0,37.556,37.6025,37.5374,37.556,189585.0
2020-06-22 10:50:00,40.34,40.39,40.32,40.38,225204.0,37.5653,37.6119,37.5467,37.6025,225204.0
2020-06-22 10:55:00,40.39,40.41,40.37,40.41,243147.0,37.6119,37.6305,37.5932,37.6305,243147.0
2020-06-22 11:00:00,40.41,40.53,40.4,40.5,348159.0,37.6305,37.7422,37.6212,37.7143,348159.0
2020-06-22 11:05:00,40.5,40.54,40.49,40.5,217494.0,37.7143,37.7515,37.705,37.7143,217494.0
2020-06-22 11:10:00,40.5,40.57,40.5,40.57,215790.0,37.7143,37.7795,37.7143,37.7795,215790.0
2020-06-22 11:15:00,40.57,40.6,40.53,40.54,306750.0,37.7795,37.8074,37.7422,37.7515,306750.0
2020-06-22 11:20:00,40.54,40.58,40.54,40.55,210996.0,37.7515,37.7888,37.7515,37.7608,210996.0
2020-06-22 11:25:00,40.54,40.56,40.46,40.46,195630.0,37.7515,37.7702,37.677,37.677,195630.0
2020-06-22 11:30:00,40.46,40.46,40.4,40.43,161610.0,37.677,37.677,37.6212,37.6491,161610.0
2020-06-22 11:35:00,40.42,40.46,40.4,40.41,237048.0,37.6398,37.677,37.6212,37.6305,237048.0
2020-06-22 11:40:00,40.41,40.47,40.4,40.46,179379.0,37.6305,37.6864,37.6212,37.677,179379.0
2020-06-22 11:45:00,40.46,40.55,40.46,40.53,343950.0,37.677,37.7608,37.677,37.7422,343950.0
2020-06-22 11:50:00,40.53,40.56,40.48,40.48,199809.0,37.7422,37.7702,37.6957,37.6957,199809.0
2020-06-22 11:55:00,40.48,40.48,40.45,40.46,142509.0,37.6957,37.6957,37.6677,37.677,142509.0
2020-06-22 12:00:00,40.46,40.53,40.45,40.53,139869.0,37.677,37.7422,37.6677,37.7422,139869.0
2020-06-22 12:05:00,40.52,40.54,40.48,40.49,98643.0,37.7329,37.7515,37.6957,37.705,98643.0
2020-06-22 12:10:00,40.48,40.51,40.47,40.51,101841.0,37.6957,37.7236,37.6864,37.7236,101841.0
2020-06-22 12:15:00,40.51,40.54,40.5,40.51,154164.0,37.7236,37.7515,37.7143,37.7236,154164.0
2020-06-22 12:20:00,40.51,40.54,40.51,40.54,77079.0,37.7236,37.7515,37.7236,37.7515,77079.0
2020-06-22 12:25:00,40.54,40.55,40.53,40.54,87159.0,37.7515,37.7608,37.7422,37.7515,87159.0
2020-06-22 12:30:00,40.53,40.54,40.48,40.48,64347.0,37.7422,37.7515,37.6957,37.6957,64347.0
2020-06-22 12:35:00,40.49,40.49,40.47,40.47,114423.0,37.705,37.705,37.6864,37.6864,114423.0
2020-06-22 12:40:00,40.48,40.48,40.44,40.45,138372.0,37.6957,37.6957,37.6584,37.6677,138372.0
2020-06-22 12:45:00,40.45,40.48,40.43,40.45,135462.0,37.6677,37.6957,37.6491,37.6677,135462.0
2020-06-22 12:50:00,40.45,40.46,40.41,40.42,110457.0,37.6677,37.677,37.6305,37.6398,110457.0
2020-06-22 12:55:00,40.41,40.43,40.4,40.42,125775.0,37.6305,37.6491,37.6212,37.6398,125775.0
2020-06-22 13:00:00,40.42,40.45,40.41,40.43,100170.0,37.6398,37.6677,37.6305,37.6491,100170.0
2020-06-22 13:05:00,40.43,40.52,40.42,40.52,163359.0,37.6491,37.7329,37.6398,37.7329,163359.0
2020-06-22 13:10:00,40.52,40.55,40.47,40.48,124680.0,37.7329,37.7608,37.6864,37.6957,124680.0
2020-06-22 13:15:00,40.48,40.5,40.46,40.49,69672.0,37.6957,37.7143,37.677,37.705,69672.0
2020-06-22 13:20:00,40.49,40.51,40.46,40.47,101640.0,37.705,37.7236,37.677,37.6864,101640.0
2020-06-22 13:25:00,40.48,40.51,40.47,40.49,223263.0,37.6957,37.7236,37.6864,37.705,223263.0
2020-06-22 13:30:00,40.5,40.61,40.5,40.61,276783.0,37.7143,37.8167,37.7143,37.8167,276783.0
2020-06-22 13:35:00,40.61,40.61,40.58,40.61,160476.0,37.8167,37.8167,37.7888,37.8167,160476.0
2020-06-22 13:40:00,40.61,40.61,40.56,40.57,93981.0,37.8167,37.8167,37.7702,37.7795,93981.0
2020-06-22 13:45:00,40.57,40.59,40.54,40.59,139755.0,37.7795,37.7981,37.7515,37.7981,139755.0
2020-06-22 13:50:00,40.59,40.6,40.58,40.59,152724.0,37.7981,37.8074,37.7888,37.7981,152724.0
2020-06-22 13:55:00,40.59,40.64,40.59,40.63,412482.0,37.7981,37.8447,37.7981,37.8353,412482.0
2020-06-22 14:00:00,40.63,40.63,40.54,40.56,229401.0,37.8353,37.8353,37.7515,37.7702,229401.0
2020-06-22 14:05:00,40.56,40.64,40.56,40.63,141564.0,37.7702,37.8447,37.7702,37.8353,141564.0
2020-06-22 14:10:00,40.63,40.63,40.61,40.63,91320.0,37.8353,37.8353,37.8167,37.8353,91320.0
2020-06-22 14:15:00,40.62,40.64,40.59,40.59,90582.0,37.826,37.8447,37.7981,37.7981,90582.0
2020-06-22 14:20:00,40.59,40.63,40.58,40.63,124263.0,37.7981,37.8353,37.7888,37.8353,124263.0
2020-06-22 14:25:00,40.63,40.64,40.57,40.57,204747.0,37.8353,37.8447,37.7795,37.7795,204747.0
2020-06-22 14:30:00,40.57,40.58,40.56,40.57,137052.0,37.7795,37.7888,37.7702,37.7795,137052.0
2020-06-22 14:35:00,40.57,40.59,40.48,40.54,347721.0,37.7795,37.7981,37.6957,37.7515,347721.0
2020-06-22 14:40:00,40.53,40.54,40.49,40.52,107712.0,37.7422,37.7515,37.705,37.7329,107712.0
2020-06-22 14:45:00,40.52,40.53,40.52,40.53,103179.0,37.7329,37.7422,37.7329,37.7422,103179.0
2020-06-22 14:50:00,40.53,40.63,40.52,40.63,340947.0,37.7422,37.8353,37.7329,37.8353,340947.0
2020-06-22 14:55:00,40.63,40.7,40.63,40.68,721491.0,37.8353,37.9005,37.8353,37.8819,721491.0
2020-06-22 15:00:00,40.68,40.69,40.64,40.66,294561.0,37.8819,37.8912,37.8447,37.8633,294561.0
2020-06-22 15:05:00,40.66,40.66,40.64,40.65,118770.0,37.8633,37.8633,37.8447,37.854,118770.0
2020-06-22 15:10:00,40.65,40.66,40.59,40.59,203082.0,37.854,37.8633,37.7981,37.7981,203082.0
2020-06-22 15:15:00,40.6,40.6,40.52,40.54,197583.0,37.8074,37.8074,37.7329,37.7515,197583.0
2020-06-22 15:20:00,40.54,40.54,40.47,40.49,238251.0,37.7515,37.7515,37.6864,37.705,238251.0
2020-06-22 15:25:00,40.48,40.51,40.48,40.49,180063.0,37.6957,37.7236,37.6957,37.705,180063.0
2020-06-22 15:30:00,40.49,40.54,40.49,40.53,228792.0,37.705,37.7515,37.705,37.7422,228792.0
2020-06-22 15:35:00,40.52,40.52,40.48,40.49,211296.0,37.7329,37.7329,37.6957,37.705,211296.0
2020-06-22 15:40:00,40.5,40.57,40.48,40.57,251781.0,37.7143,37.7795,37.6957,37.7795,251781.0
2020-06-22 15:45:00,40.57,40.58,40.52,40.53,246603.0,37.7795,37.7888,37.7329,37.7422,246603.0
2020-06-22 15:50:00,40.53,40.55,40.5,40.55,418551.0,37.7422,37.7608,37.7143,37.7608,418551.0
2020-06-22 15:55:00,40.55,40.6,40.52,40.56,889221.0,37.7608,37.8074,37.7329,37.7702,889221.0
2020-06-23 09:30:00,40.92,40.95,40.74,40.92,1030731.0,38.1054,38.1333,37.9378,38.1054,1030731.0
2020-06-23 09:35:00,40.92,40.94,40.71,40.76,400032.0,38.1054,38.124,37.9098,37.9564,400032.0
2020-06-23 09:40:00,40.77,40.82,40.73,40.77,353712.0,37.9657,38.0123,37.9285,37.9657,353712.0
2020-06-23 09:45:00,40.77,40.78,40.72,40.77,235857.0,37.9657,37.975,37.9192,37.9657,235857.0
2020-06-23 09:50:00,40.77,40.78,40.64,40.66,239178.0,37.9657,37.975,37.8447,37.8633,239178.0
2020-06-23 09:55:00,40.66,40.69,40.63,40.64,222423.0,37.8633,37.8912,37.8353,37.8447,222423.0
2020-06-23 10:00:00,40.64,40.74,40.6,40.61,303276.0,37.8447,37.9378,37.8074,37.8167,303276.0
2020-06-23 10:05:00,40.62,40.67,40.58,40.62,233496.0,37.826,37.8726,37.7888,37.826,233496.0
2020-06-23 10:10:00,40.63,40.72,40.6,40.69,210705.0,37.8353,37.9192,37.8074,37.8912,210705.0
2020-06-23 10:15:00,40.69,40.76,40.68,40.75,281262.0,37.8912,37.9564,37.8819,37.9471,281262.0
2020-06-23 10:20:00,40.75,40.76,40.71,40.72,183084.0,37.9471,37.9564,37.9098,37.9192,183084.0
2020-06-23 10:25:00,40.72,40.73,40.7,40.73,98694.0,37.9192,37.9285,37.9005,37.9285,98694.0
2020-06-23 10:30:00,40.73,40.73,40.68,40.69,97434.0,37.9285,37.9285,37.8819,37.8912,97434.0
2020-06-23 10:35:00,40.69,40.69,40.6,40.64,204837.0,37.8912,37.8912,37.8074,37.8447,204837.0
2020-06-23 10:40:00,40.64,40.75,40.64,40.7,301671.0,37.8447,37.9471,37.8447,37.9005,301671.0
2020-06-23 10:45:00,40.71,40.71,40.65,40.69,505620.0,37.9098,37.9098,37.854,37.8912,505620.0
2020-06-23 10:50:00,40.69,40.76,40.69,40.7,287403.0,37.8912,37.9564,37.8912,37.9005,287403.0
2020-06-23 10:55:00,40.71,40.76,40.69,40.76,144279.0,37.9098,37.9564,37.8912,37.9564,144279.0
2020-06-23 11:00:00,40.75,40.77,40.72,40.75,142887.0,37.9471,37.9657,37.9192,37.9471,142887.0
2020-06-23 11:05:00,40.76,40.78,40.74,40.77,136917.0,37.9564,37.975,37.9378,37.9657,136917.0
2020-06-23 11:10:00,40.77,40.82,40.77,40.82,231099.0,37.9657,38.0123,37.9657,38.0123,231099.0
2020-06-23 11:15:00,40.82,40.88,40.82,40.87,273957.0,38.0123,38.0682,38.0123,38.0588,273957.0
2020-06-23 11:20:00,40.88,40.88,40.81,40.87,136947.0,38.0682,38.0682,38.003,38.0588,136947.0
2020-06-23 11:25:00,40.87,40.87,40.81,40.83,108528.0,38.0588,38.0588,38.003,38.0216,108528.0
2020-06-23 11:30:00,40.82,40.86,40.82,40.85,116373.0,38.0123,38.0495,38.0123,38.0402,116373.0
2020-06-23 11:35:00,40.85,40.87,40.85,40.87,73299.0,38.0402,38.0588,38.0402,38.0588,73299.0
2020-06-23 11:40:00,40.86,40.87,40.78,40.81,160893.0,38.0495,38.0588,37.975,38.003,160893.0
2020-06-23 11:45:00,40.81,40.81,40.75,40.75,136827.0,38.003,38.003,37.9471,37.9471,136827.0
2020-06-23 11:50:00,40.75,40.76,40.69,40.71,154113.0,37.9471,37.9564,37.8912,37.9098,154113.0
2020-06-23 11:55:00,40.72,40.76,40.72,40.75,197301.0,37.9192,37.9564,37.9192,37.9471,197301.0
2020-06-23 12:00:00,40.75,40.77,40.68,40.7,127965.0,37.9471,37.9657,37.8819,37.9005,127965.0
2020-06-23 12:05:00,40.7,40.7,40.67,40.68,132621.0,37.9005,37.9005,37.8726,37.8819,132621.0
2020-06-23 12:10:00,40.69,40.72,40.67,40.67,167850.0,37.8912,37.9192,37.8726,37.8726,167850.0
2020-06-23 12:15:00,40.67,40.74,40.65,40.71,237426.0,37.8726,37.9378,37.854,37.9098,237426.0
2020-06-23 12:20:00,40.71,40.73,40.68,40.71,102858.0,37.9098,37.9285,37.8819,37.9098,102858.0
2020-06-23 12:25:00,40.71,40.71,40.67,40.68,110544.0,37.9098,37.9098,37.8726,37.8819,110544.0
2020-06-23 12:30:00,40.68,40.72,40.66,40.72,142464.0,37.8819,37.9192,37.8633,37.9192,142464.0
2020-06-23 12:35:00,40.71,40.72,40.68,40.71,100842.0,37.9098,37.9192,37.8819,37.9098,100842.0
2020-06-23 12:40:00,40.71,40.71,40.67,40.67,78018.0,37.9098,37.9098,37.8726,37.8726,78018.0
2020-06-23 12:45:00,40.67,40.68,40.65,40.66,114867.0,37.8726,37.8819,37.854,37.8633,114867.0
2020-06-23 12:50:00,40.66,40.67,40.65,40.66,104118.0,37.8633,37.8726,37.854,37.8633,104118.0
2020-06-23 12:55:00,40.66,40.68,40.65,40.67,85011.0,37.8633,37.8819,37.854,37.8726,85011.0
2020-06-23 13:00:00,40.67,40.69,40.66,40.68,88410.0,37.8726,37.8912,37.8633,37.8819,88410.0
2020-06-23 13:05:00,40.68,40.72,40.68,40.71,102045.0,37.8819,37.9192,37.8819,37.9098,102045.0
2020-06-23 13:10:00,40.71,40.72,40.67,40.67,53583.0,37.9098,37.9192,37.8726,37.8726,53583.0
2020-06-23 13:15:00,40.67,40.67,40.62,40.65,174363.0,37.8726,37.8726,37.826,37.854,174363.0
2020-06-23 13:20:00,40.65,40.67,40.65,40.65,74082.0,37.854,37.8726,37.854,37.854,74082.0
2020-06-23 13:25:00,40.65,40.68,40.64,40.64,76290.0,37.854,37.8819,37.8447,37.8447,76290.0
2020-06-23 13:30:00,40.64,40.67,40.64,40.65,121410.0,37.8447,37.8726,37.8447,37.854,121410.0
2020-06-23 13:35:00,40.65,40.68,40.65,40.67,104499.0,37.854,37.8819,37.854,37.8726,104499.0
2020-06-23 13:40:00,40.67,40.68,40.63,40.65,118002.0,37.8726,37.8819,37.8353,37.854,118002.0
2020-06-23 13:45:00,40.65,40.69,40.64,40.69,112953.0,37.854,37.8912,37.8447,37.8912,112953.0
2020-06-23 13:50:00,40.69,40.71,40.65,40.68,166071.0,37.8912,37.9098,37.854,37.8819,166071.0
2020-06-23 13:55:00,40.68,40.69,40.66,40.67,73335.0,37.8819,37.8912,37.8633,37.8726,73335.0
2020-06-23 14:00:00,40.67,40.67,40.64,40.65,130863.0,37.8726,37.8726,37.8447,37.854,130863.0
2020-06-23 14:05:00,40.65,40.66,40.64,40.65,119802.0,37.854,37.8633,37.8447,37.854,119802.0
2020-06-23 14:10:00,40.65,40.66,40.64,40.66,114990.0,37.854,37.8633,37.8447,37.8633,114990.0
2020-06-23 14:15:00,40.66,40.68,40.65,40.66,109623.0,37.8633,37.8819,37.854,37.8633,109623.0
2020-06-23 14:20:00,40.67,40.69,40.66,40.67,103929.0,37.8726,37.8912,37.8633,37.8726,103929.0
2020-06-23 14:25:00,40.67,40.67,40.64,40.66,91983.0,37.8726,37.8726,37.8447,37.8633,91983.0
2020-06-23 14:30:00,40.67,40.69,40.63,40.64,75909.0,37.8726,37.8912,37.8353,37.8447,75909.0
2020-06-23 14:35:00,40.65,40.65,40.62,40.63,72660.0,37.854,37.854,37.826,37.8353,72660.0
2020-06-23 14:40:00,40.62,40.62,40.59,40.59,100626.0,37.826,37.826,37.7981,37.7981,100626.0
2020-06-23 14:45:00,40.59,40.59,40.51,40.52,135663.0,37.7981,37.7981,37.7236,37.7329,135663.0
2020-06-23 14:50:00,40.53,40.57,40.51,40.56,117468.0,37.7422,37.7795,37.7236,37.7702,117468.0
2020-06-23 14:55:00,40.56,40.58,40.55,40.57,116034.0,37.7702,37.7888,37.7608,37.7795,116034.0
2020-06-23 15:00:00,40.57,40.58,40.55,40.57,120027.0,37.7795,37.7888,37.7608,37.7795,120027.0
2020-06-23 15:05:00,40.56,40.58,40.55,40.56,157758.0,37.7702,37.7888,37.7608,37.7702,157758.0
2020-06-23 15:10:00,40.56,40.57,40.52,40.55,149031.0,37.7702,37.7795,37.7329,37.7608,149031.0
2020-06-23 15:15:00,40.55,40.57,40.53,40.55,149730.0,37.7608,37.7795,37.7422,37.7608,149730.0
2020-06-23 15:20:00,40.55,40.56,40.49,40.5,174441.0,37.7608,37.7702,37.705,37.7143,174441.0
2020-06-23 15:25:00,40.51,40.52,40.47,40.48,140418.0,37.7236,37.7329,37.6864,37.6957,140418.0
2020-06-23 15:30:00,40.48,40.5,40.44,40.48,232683.0,37.6957,37.7143,37.6584,37.6957,232683.0
2020-06-23 15:35:00,40.47,40.51,40.47,40.49,124044.0,37.6864,37.7236,37.6864,37.705,124044.0
2020-06-23 15:40:00,40.48,40.49,40.44,40.46,245202.0,37.6957,37.705,37.6584,37.677,245202.0
2020-06-23 15:45:00,40.46,40.46,40.4,40.43,232614.0,37.677,37.677,37.6212,37.6491,232614.0
2020-06-23 15:50:00,40.43,40.43,40.32,40.35,480882.0,37.6491,37.6491,37.5467,37.5746,480882.0
2020-06-23 15:55:00,40.35,40.4,40.35,40.36,750837.0,37.5746,37.6212,37.5746,37.5839,750837.0
2020-06-24 09:30:00,40.25,40.36,40.19,40.3,538098.0,37.4815,37.5839,37.4256,37.528,538098.0
2020-06-24 09:35:00,40.3,40.37,40.27,40.37,197739.0,37.528,37.5932,37.5001,37.5932,197739.0
2020-06-24 09:40:00,40.37,40.37,40.26,40.27,386256.0,37.5932,37.5932,37.4908,37.5001,386256.0
2020-06-24 09:45:00,40.27,40.34,40.21,40.21,290265.0,37.5001,37.5653,37.4442,37.4442,290265.0
2020-06-24 09:50:00,40.22,40.25,40.17,40.25,192483.0,37.4535,37.4815,37.407,37.4815,192483.0
2020-06-24 09:55:00,40.27,40.31,40.25,40.29,188796.0,37.5001,37.5374,37.4815,37.5187,188796.0
2020-06-24 10:00:00,40.28,40.3,40.17,40.18,196551.0,37.5094,37.528,37.407,37.4163,196551.0
2020-06-24 10:05:00,40.19,40.26,40.19,40.2,122232.0,37.4256,37.4908,37.4256,37.4349,122232.0
2020-06-24 10:10:00,40.21,40.23,40.11,40.13,153306.0,37.4442,37.4629,37.3511,37.3697,153306.0
2020-06-24 10:15:00,40.13,40.17,40.1,40.12,115305.0,37.3697,37.407,37.3418,37.3604,115305.0
2020-06-24 10:20:00,40.12,40.2,40.12,40.2,149451.0,37.3604,37.4349,37.3604,37.4349,149451.0
2020-06-24 10:25:00,40.2,40.26,40.17,40.25,130899.0,37.4349,37.4908,37.407,37.4815,130899.0
2020-06-24 10:30:00,40.25,40.28,40.2,40.24,184512.0,37.4815,37.5094,37.4349,37.4722,184512.0
2020-06-24 10:35:00,40.24,40.28,40.15,40.21,304998.0,37.4722,37.5094,37.3884,37.4442,304998.0
2020-06-24 10:40:00,40.21,40.24,40.15,40.21,219954.0,37.4442,37.4722,37.3884,37.4442,219954.0
2020-06-24 10:45:00,40.21,40.24,40.19,40.23,253962.0,37.4442,37.4722,37.4256,37.4629,253962.0
2020-06-24 10:50:00,40.24,40.28,40.2,40.25,237306.0,37.4722,37.5094,37.4349,37.4815,237306.0
2020-06-24 10:55:00,40.24,40.31,40.24,40.27,226845.0,37.4722,37.5374,37.4722,37.5001,226845.0
2020-06-24 11:00:00,40.26,40.33,40.22,40.32,252363.0,37.4908,37.556,37.4535,37.5467,252363.0
2020-06-24 11:05:00,40.32,40.32,40.21,40.21,194997.0,37.5467,37.5467,37.4442,37.4442,194997.0
2020-06-24 11:10:00,40.22,40.23,40.14,40.15,101490.0,37.4535,37.4629,37.3791,37.3884,101490.0
2020-06-24 11:15:00,40.15,40.18,40.06,40.08,177888.0,37.3884,37.4163,37.3046,37.3232,177888.0
2020-06-24 11:20:00,40.08,40.12,40.04,40.1,220656.0,37.3232,37.3604,37.2859,37.3418,220656.0
2020-06-24 11:25:00,40.12,40.2,40.08,40.1,157959.0,37.3604,37.4349,37.3232,37.3418,157959.0
2020-06-24 11:30:00,40.1,40.12,40.06,40.09,124890.0,37.3418,37.3604,37.3046,37.3325,124890.0
2020-06-24 11:35:00,40.1,40.12,40.02,40.02,181596.0,37.3418,37.3604,37.2673,37.2673,181596.0
2020-06-24 11:40:00,40.02,40.05,39.86,39.89,360630.0,37.2673,37.2952,37.1183,37.1462,360630.0
2020-06-24 11:45:00,39.89,39.96,39.87,39.9,263640.0,37.1462,37.2114,37.1276,37.1556,263640.0
2020-06-24 11:50:00,39.9,39.99,39.9,39.98,125616.0,37.1556,37.2394,37.1556,37.2301,125616.0
2020-06-24 11:55:00,39.98,40.01,39.96,40.01,189666.0,37.2301,37.258,37.2114,37.258,189666.0
2020-06-24 12:00:00,40.01,40.04,39.97,40.01,120399.0,37.258,37.2859,37.2207,37.258,120399.0
2020-06-24 12:05:00,40.01,40.03,39.96,39.98,175113.0,37.258,37.2766,37.2114,37.2301,175113.0
2020-06-24 12:10:00,39.99,40.02,39.95,39.95,102027.0,37.2394,37.2673,37.2021,37.2021,102027.0
2020-06-24 12:15:00,39.96,40.05,39.93,40.04,124002.0,37.2114,37.2952,37.1835,37.2859,124002.0
2020-06-24 12:20:00,40.04,40.09,40.03,40.09,163008.0,37.2859,37.3325,37.2766,37.3325,163008.0
2020-06-24 12:25:00,40.09,40.1,40.03,40.03,145740.0,37.3325,37.3418,37.2766,37.2766,145740.0
2020-06-24 12:30:00,40.03,40.09,40.01,40.07,187902.0,37.2766,37.3325,37.258,37.3139,187902.0
2020-06-24 12:35:00,40.07,40.09,40.05,40.09,158916.0,37.3139,37.3325,37.2952,37.3325,158916.0
2020-06-24 12:40:00,40.1,40.16,40.08,40.13,123816.0,37.3418,37.3977,37.3232,37.3697,123816.0
2020-06-24 12:45:00,40.13,40.13,40.07,40.11,151320.0,37.3697,37.3697,37.3139,37.3511,151320.0
2020-06-24 12:50:00,40.11,40.15,40.1,40.11,170790.0,37.3511,37.3884,37.3418,37.3511,170790.0
2020-06-24 12:55:00,40.1,40.15,40.1,40.13,100008.0,37.3418,37.3884,37.3418,37.3697,100008.0
2020-06-24 13:00:00,40.13,40.17,40.12,40.16,97341.0,37.3697,37.407,37.3604,37.3977,97341.0
2020-06-24 13:05:00,40.16,40.18,40.13,40.17,92358.0,37.3977,37.4163,37.3697,37.407,92358.0
2020-06-24 13:10:00,40.18,40.2,40.15,40.16,112707.0,37.4163,37.4349,37.3884,37.3977,112707.0
2020-06-24 13:15:00,40.16,40.2,40.12,40.17,203769.0,37.3977,37.4349,37.3604,37.407,203769.0
2020-06-24 13:20:00,40.17,40.18,40.13,40.13,70989.0,37.407,37.4163,37.3697,37.3697,70989.0
2020-06-24 13:25:00,40.13,40.15,40.09,40.11,190371.0,37.3697,37.3884,37.3325,37.3511,190371.0
2020-06-24 13:30:00,40.1,40.11,40.06,40.07,127587.0,37.3418,37.3511,37.3046,37.3139,127587.0
2020-06-24 13:35:00,40.06,40.09,40.04,40.09,73668.0,37.3046,37.3325,37.2859,37.3325,73668.0
2020-06-24 13:40:00,40.09,40.09,40.04,40.06,91146.0,37.3325,37.3325,37.2859,37.3046,91146.0
2020-06-24 13:45:00,40.05,40.11,40.03,40.11,112233.0,37.2952,37.3511,37.2766,37.3511,112233.0
2020-06-24 13:50:00,40.11,40.13,40.08,40.13,83448.0,37.3511,37.3697,37.3232,37.3697,83448.0
2020-06-24 13:55:00,40.12,40.14,40.11,40.12,84768.0,37.3604,37.3791,37.3511,37.3604,84768.0
2020-06-24 14:00:00,40.12,40.15,40.03,40.06,154608.0,37.3604,37.3884,37.2766,37.3046,154608.0
2020-06-24 14:05:00,40.06,40.13,40.06,40.12,122922.0,37.3046,37.3697,37.3046,37.3604,122922.0
2020-06-24 14:10:00,40.13,40.13,40.04,40.06,115158.0,37.3697,37.3697,37.2859,37.3046,115158.0
2020-06-24 14:15:00,40.06,40.1,40.06,40.06,231918.0,37.3046,37.3418,37.3046,37.3046,231918.0
2020-06-24 14:20:00,40.07,40.08,40.05,40.07,176355.0,37.3139,37.3232,37.2952,37.3139,176355.0
2020-06-24 14:25:00,40.07,40.11,40.07,40.08,99609.0,37.3139,37.3511,37.3139,37.3232,99609.0
2020-06-24 14:30:00,40.08,40.09,40.03,40.09,92565.0,37.3232,37.3325,37.2766,37.3325,92565.0
2020-06-24 14:35:00,40.09,40.1,40.05,40.09,127785.0,37.3325,37.3418,37.2952,37.3325,127785.0
2020-06-24 14:40:00,40.09,40.11,40.06,40.07,114855.0,37.3325,37.3511,37.3046,37.3139,114855.0
2020-06-24 14:45:00,40.07,40.13,40.07,40.11,89397.0,37.3139,37.3697,37.3139,37.3511,89397.0
2020-06-24 14:50:00,40.11,40.12,40.05,40.07,141933.0,37.3511,37.3604,37.2952,37.3139,141933.0
2020-06-24 14:55:00,40.07,40.12,40.03,40.05,104937.0,37.3139,37.3604,37.2766,37.2952,104937.0
2020-06-24 15:00:00,40.05,40.09,40.04,40.08,189882.0,37.2952,37.3325,37.2859,37.3232,189882.0
2020-06-24 15:05:00,40.08,40.08,40.03,40.04,151044.0,37.3232,37.3232,37.2766,37.2859,151044.0
2020-06-24 15:10:00,40.04,40.14,40.02,40.1,196278.0,37.2859,37.3791,37.2673,37.3418,196278.0
2020-06-24 15:15:00,40.1,40.18,40.09,40.15,165336.0,37.3418,37.4163,37.3325,37.3884,165336.0
2020-06-24 15:20:00,40.16,40.17,40.11,40.13,167859.0,37.3977,37.407,37.3511,37.3697,167859.0
2020-06-24 15:25:00,40.14,40.18,40.13,40.13,203274.0,37.3791,37.4163,37.3697,37.3697,203274.0
2020-06-24 15:30:00,40.13,40.17,40.11,40.13,193899.0,37.3697,37.407,37.3511,37.3697,193899.0
2020-06-24 15:35:00,40.13,40.15,40.08,40.11,217449.0,37.3697,37.3884,37.3232,37.3511,217449.0
2020-06-24 15:40:00,40.11,40.23,40.11,40.22,227235.0,37.3511,37.4629,37.3511,37.4535,227235.0
2020-06-24 15:45:00,40.22,40.3,40.18,40.19,318705.0,37.4535,37.528,37.4163,37.4256,318705.0
2020-06-24 15:50:00,40.19,40.19,40.06,40.07,465129.0,37.4256,37.4256,37.3046,37.3139,465129.0
2020-06-24 15:55:00,40.07,40.16,40.07,40.12,1070187.0,37.3139,37.3977,37.3139,37.3604,1070187.0
2020-06-25 09:30:00,39.92,40.05,39.89,39.96,781242.0,37.1742,37.2952,37.1462,37.2114,781242.0
2020-06-25 09:35:00,39.96,39.98,39.8,39.87,370446.0,37.2114,37.2301,37.0624,37.1276,370446.0
2020-06-25 09:40:00,39.88,39.89,39.73,39.74,442362.0,37.1369,37.1462,36.9973,37.0066,442362.0
2020-06-25 09:45:00,39.72,39.79,39.64,39.65,541092.0,36.9879,37.0531,36.9134,36.9228,541092.0
2020-06-25 09:50:00,39.65,39.72,39.6,39.69,557064.0,36.9228,36.9879,36.8762,36.96,557064.0
2020-06-25 09:55:00,39.69,39.73,39.66,39.73,427617.0,36.96,36.9973,36.9321,36.9973,427617.0
2020-06-25 10:00:00,39.73,39.73,39.61,39.61,372708.0,36.9973,36.9973,36.8855,36.8855,372708.0
2020-06-25 10:05:00,39.61,39.61,39.46,39.53,407544.0,36.8855,36.8855,36.7458,36.811,407544.0
2020-06-25 10:10:00,39.53,39.66,39.48,39.55,358125.0,36.811,36.9321,36.7644,36.8296,358125.0
2020-06-25 10:15:00,39.55,39.64,39.51,39.63,363729.0,36.8296,36.9134,36.7924,36.9041,363729.0
2020-06-25 10:20:00,39.63,39.71,39.63,39.68,219852.0,36.9041,36.9786,36.9041,36.9507,219852.0
2020-06-25 10:25:00,39.68,39.74,39.62,39.72,226944.0,36.9507,37.0066,36.8948,36.9879,226944.0
2020-06-25 10:30:00,39.73,39.79,39.71,39.76,321132.0,36.9973,37.0531,36.9786,37.0252,321132.0
2020-06-25 10:35:00,39.77,39.82,39.77,39.81,194130.0,37.0345,37.0811,37.0345,37.0717,194130.0
2020-06-25 10:40:00,39.81,39.88,39.77,39.87,153216.0,37.0717,37.1369,37.0345,37.1276,153216.0
2020-06-25 10:45:00,39.87,39.9,39.8,39.82,205656.0,37.1276,37.1556,37.0624,37.0811,205656.0
2020-06-25 10:50:00,39.83,39.85,39.76,39.77,111006.0,37.0904,37.109,37.0252,37.0345,111006.0
2020-06-25 10:55:00,39.78,39.78,39.68,39.71,137748.0,37.0438,37.0438,36.9507,36.9786,137748.0
2020-06-25 11:00:00,39.71,39.71,39.61,39.65,172374.0,36.9786,36.9786,36.8855,36.9228,172374.0
2020-06-25 11:05:00,39.65,39.68,39.61,39.67,138624.0,36.9228,36.9507,36.8855,36.9414,138624.0
2020-06-25 11:10:00,39.67,39.72,39.63,39.69,133359.0,36.9414,36.9879,36.9041,36.96,133359.0
2020-06-25 11:15:00,39.69,39.76,39.68,39.76,145701.0,36.96,37.0252,36.9507,37.0252,145701.0
2020-06-25 11:20:00,39.76,39.8,39.74,39.78,134472.0,37.0252,37.0624,37.0066,37.0438,134472.0
2020-06-25 11:25:00,39.78,39.8,39.75,39.77,137793.0,37.0438,37.0624,37.0159,37.0345,137793.0
2020-06-25 11:30:00,39.78,39.83,39.7,39.71,165411.0,37.0438,37.0904,36.9693,36.9786,165411.0
2020-06-25 11:35:00,39.71,39.71,39.66,39.7,169563.0,36.9786,36.9786,36.9321,36.9693,169563.0
2020-06-25 11:40:00,39.71,39.74,39.65,39.73,119595.0,36.9786,37.0066,36.9228,36.9973,119595.0
2020-06-25 11:45:00,39.72,39.73,39.67,39.69,126894.0,36.9879,36.9973,36.9414,36.96,126894.0
2020-06-25 11:50:00,39.7,39.72,39.67,39.7,112110.0,36.9693,36.9879,36.9414,36.9693,112110.0
2020-06-25 11:55:00,39.7,39.73,39.69,39.73,84060.0,36.9693,36.9973,36.96,36.9973,84060.0
2020-06-25 12:00:00,39.73,39.77,39.73,39.74,138270.0,36.9973,37.0345,36.9973,37.0066,138270.0
2020-06-25 12:05:00,39.74,39.78,39.73,39.76,88914.0,37.0066,37.0438,36.9973,37.0252,88914.0
2020-06-25 12:10:00,39.77,39.78,39.75,39.76,84453.0,37.0345,37.0438,37.0159,37.0252,84453.0
2020-06-25 12:15:00,39.77,39.83,39.77,39.8,71994.0,37.0345,37.0904,37.0345,37.0624,71994.0
2020-06-25 12:20:00,39.8,39.87,39.8,39.84,127014.0,37.0624,37.1276,37.0624,37.0997,127014.0
2020-06-25 12:25:00,39.83,39.84,39.78,39.8,63834.0,37.0904,37.0997,37.0438,37.0624,63834.0
2020-06-25 12:30:00,39.8,39.83,39.75,39.8,105561.0,37.0624,37.0904,37.0159,37.0624,105561.0
2020-06-25 12:35:00,39.8,39.85,39.79,39.83,45702.0,37.0624,37.109,37.0531,37.0904,45702.0
2020-06-25 12:40:00,39.84,39.89,39.83,39.85,69138.0,37.0997,37.1462,37.0904,37.109,69138.0
2020-06-25 12:45:00,39.85,39.87,39.83,39.84,72408.0,37.109,37.1276,37.0904,37.0997,72408.0
2020-06-25 12:50:00,39.84,39.85,39.8,39.8,69054.0,37.0997,37.109,37.0624,37.0624,69054.0
2020-06-25 12:55:00,39.8,39.82,39.75,39.75,84405.0,37.0624,37.0811,37.0159,37.0159,84405.0
2020-06-25 13:00:00,39.75,39.75,39.7,39.74,88566.0,37.0159,37.0159,36.9693,37.0066,88566.0
2020-06-25 13:05:00,39.73,39.74,39.71,39.71,95346.0,36.9973,37.0066,36.9786,36.9786,95346.0
2020-06-25 13:10:00,39.71,39.72,39.7,39.72,116190.0,36.9786,36.9879,36.9693,36.9879,116190.0
2020-06-25 13:15:00,39.72,39.76,39.71,39.74,108645.0,36.9879,37.0252,36.9786,37.0066,108645.0
2020-06-25 13:20:00,39.73,39.75,39.7,39.71,79194.0,36.9973,37.0159,36.9693,36.9786,79194.0
2020-06-25 13:25:00,39.71,39.74,39.71,39.74,79242.0,36.9786,37.0066,36.9786,37.0066,79242.0
2020-06-25 13:30:00,39.73,39.74,39.7,39.73,126489.0,36.9973,37.0066,36.9693,36.9973,126489.0
2020-06-25 13:35:00,39.73,39.77,39.72,39.74,78072.0,36.9973,37.0345,36.9879,37.0066,78072.0
2020-06-25 13:40:00,39.74,39.76,39.73,39.74,85851.0,37.0066,37.0252,36.9973,37.0066,85851.0
2020-06-25 13:45:00,39.74,39.76,39.73,39.74,48498.0,37.0066,37.0252,36.9973,37.0066,48498.0
2020-06-25 13:50:00,39.74,39.75,39.72,39.73,80439.0,37.0066,37.0159,36.9879,36.9973,80439.0
2020-06-25 13:55:00,39.73,39.76,39.73,39.75,68715.0,36.9973,37.0252,36.9973,37.0159,68715.0
2020-06-25 14:00:00,39.75,39.76,39.7,39.73,112851.0,37.0159,37.0252,36.9693,36.9973,112851.0
2020-06-25 14:05:00,39.72,39.74,39.71,39.72,78888.0,36.9879,37.0066,36.9786,36.9879,78888.0
2020-06-25 14:10:00,39.72,39.74,39.71,39.72,58686.0,36.9879,37.0066,36.9786,36.9879,58686.0
2020-06-25 14:15:00,39.72,39.73,39.67,39.68,94350.0,36.9879,36.9973,36.9414,36.9507,94350.0
2020-06-25 14:20:00,39.68,39.71,39.65,39.68,145614.0,36.9507,36.9786,36.9228,36.9507,145614.0
2020-06-25 14:25:00,39.68,39.73,39.68,39.72,88461.0,36.9507,36.9973,36.9507,36.9879,88461.0
2020-06-25 14:30:00,39.72,39.72,39.68,39.7,80799.0,36.9879,36.9879,36.9507,36.9693,80799.0
2020-06-25 14:35:00,39.7,39.71,39.68,39.7,113583.0,36.9693,36.9786,36.9507,36.9693,113583.0
2020-06-25 14:40:00,39.69,39.72,39.68,39.69,97788.0,36.96,36.9879,36.9507,36.96,97788.0
2020-06-25 14:45:00,39.69,39.69,39.65,39.69,65052.0,36.96,36.96,36.9228,36.96,65052.0
2020-06-25 14:50:00,39.69,39.71,39.66,39.69,108981.0,36.96,36.9786,36.9321,36.96,108981.0
2020-06-25 14:55:00,39.69,39.72,39.68,39.7,98067.0,36.96,36.9879,36.9507,36.9693,98067.0
2020-06-25 15:00:00,39.69,39.78,39.68,39.78,110220.0,36.96,37.0438,36.9507,37.0438,110220.0
2020-06-25 15:05:00,39.78,39.87,39.78,39.84,176280.0,37.0438,37.1276,37.0438,37.0997,176280.0
2020-06-25 15:10:00,39.84,39.86,39.82,39.85,118323.0,37.0997,37.1183,37.0811,37.109,118323.0
2020-06-25 15:15:00,39.84,39.9,39.84,39.88,100491.0,37.0997,37.1556,37.0997,37.1369,100491.0
2020-06-25 15:20:00,39.88,39.92,39.87,39.87,134580.0,37.1369,37.1742,37.1276,37.1276,134580.0
2020-06-25 15:25:00,39.87,39.93,39.85,39.87,137664.0,37.1276,37.1835,37.109,37.1276,137664.0
2020-06-25 15:30:00,39.87,39.93,39.85,39.9,175236.0,37.1276,37.1835,37.109,37.1556,175236.0
2020-06-25 15:35:00,39.9,39.91,39.85,39.87,160974.0,37.1556,37.1649,37.109,37.1276,160974.0
2020-06-25 15:40:00,39.87,39.88,39.84,39.86,205452.0,37.1276,37.1369,37.0997,37.1183,205452.0
2020-06-25 15:45:00,39.86,39.89,39.82,39.85,196455.0,37.1183,37.1462,37.0811,37.109,196455.0
2020-06-25 15:50:00,39.87,39.94,39.84,39.94,392505.0,37.1276,37.1928,37.0997,37.1928,392505.0
2020-06-25 15:55:00,39.93,39.95,39.83,39.88,894300.0,37.1835,37.2021,37.0904,37.1369,894300.0
2020-06-26 09:30:00,39.87,39.93,39.77,39.83,546021.0,37.1276,37.1835,37.0345,37.0904,546021.0
2020-06-26 09:35:00,39.83,39.94,39.78,39.93,213120.0,37.0904,37.1928,37.0438,37.1835,213120.0
2020-06-26 09:40:00,39.93,40.04,39.86,39.99,403962.0,37.1835,37.2859,37.1183,37.2394,403962.0
2020-06-26 09:45:00,39.99,40.0,39.92,39.97,215112.0,37.2394,37.2487,37.1742,37.2207,215112.0
2020-06-26 09:50:00,39.96,39.97,39.92,39.96,198723.0,37.2114,37.2207,37.1742,37.2114,198723.0
2020-06-26 09:55:00,39.96,40.08,39.93,40.08,223215.0,37.2114,37.3232,37.1835,37.3232,223215.0
2020-06-26 10:00:00,40.07,40.21,40.05,40.18,833574.0,37.3139,37.4442,37.2952,37.4163,833574.0
2020-06-26 10:05:00,40.18,40.28,40.16,40.16,440790.0,37.4163,37.5094,37.3977,37.3977,440790.0
2020-06-26 10:10:00,40.17,40.17,40.0,40.03,331074.0,37.407,37.407,37.2487,37.2766,331074.0
2020-06-26 10:15:00,40.03,40.11,40.01,40.1,271101.0,37.2766,37.3511,37.258,37.3418,271101.0
2020-06-26 10:20:00,40.11,40.13,39.99,40.05,346824.0,37.3511,37.3697,37.2394,37.2952,346824.0
2020-06-26 10:25:00,40.06,40.06,39.97,40.01,142794.0,37.3046,37.3046,37.2207,37.258,142794.0
2020-06-26 10:30:00,40.0,40.01,39.88,39.91,206556.0,37.2487,37.258,37.1369,37.1649,206556.0
2020-06-26 10:35:00,39.91,39.93,39.85,39.85,146763.0,37.1649,37.1835,37.109,37.109,146763.0
2020-06-26 10:40:00,39.85,39.9,39.85,39.89,165444.0,37.109,37.1556,37.109,37.1462,165444.0
2020-06-26 10:45:00,39.88,39.95,39.84,39.84,187347.0,37.1369,37.2021,37.0997,37.0997,187347.0
2020-06-26 10:50:00,39.85,39.87,39.79,39.83,124803.0,37.109,37.1276,37.0531,37.0904,124803.0
2020-06-26 10:55:00,39.83,39.86,39.78,39.82,119109.0,37.0904,37.1183,37.0438,37.0811,119109.0
2020-06-26 11:00:00,39.83,39.95,39.82,39.95,140769.0,37.0904,37.2021,37.0811,37.2021,140769.0
2020-06-26 11:05:00,39.95,39.97,39.91,39.92,118302.0,37.2021,37.2207,37.1649,37.1742,118302.0
2020-06-26 11:10:00,39.92,39.96,39.9,39.91,98646.0,37.1742,37.2114,37.1556,37.1649,98646.0
2020-06-26 11:15:00,39.91,39.91,39.85,39.86,99177.0,37.1649,37.1649,37.109,37.1183,99177.0
2020-06-26 11:20:00,39.86,39.88,39.81,39.84,115398.0,37.1183,37.1369,37.0717,37.0997,115398.0
2020-06-26 11:25:00,39.83,39.83,39.79,39.8,115185.0,37.0904,37.0904,37.0531,37.0624,115185.0
2020-06-26 11:30:00,39.81,39.82,39.74,39.76,89064.0,37.0717,37.0811,37.0066,37.0252,89064.0
2020-06-26 11:35:00,39.77,39.83,39.75,39.79,78228.0,37.0345,37.0904,37.0159,37.0531,78228.0
2020-06-26 11:40:00,39.79,39.8,39.75,39.78,99510.0,37.0531,37.0624,37.0159,37.0438,99510.0
2020-06-26 11:45:00,39.79,39.83,39.78,39.83,66354.0,37.0531,37.0904,37.0438,37.0904,66354.0
2020-06-26 11:50:00,39.83,39.84,39.81,39.81,77550.0,37.0904,37.0997,37.0717,37.0717,77550.0
2020-06-26 11:55:00,39.81,39.87,39.8,39.86,77028.0,37.0717,37.1276,37.0624,37.1183,77028.0
2020-06-26 12:00:00,39.86,39.86,39.81,39.81,93975.0,37.1183,37.1183,37.0717,37.0717,93975.0
2020-06-26 12:05:00,39.81,39.84,39.78,39.83,117996.0,37.0717,37.0997,37.0438,37.0904,117996.0
2020-06-26 12:10:00,39.83,39.86,39.82,39.84,98004.0,37.0904,37.1183,37.0811,37.0997,98004.0
2020-06-26 12:15:00,39.84,39.84,39.75,39.76,117786.0,37.0997,37.0997,37.0159,37.0252,117786.0
2020-06-26 12:20:00,39.76,39.78,39.7,39.78,146838.0,37.0252,37.0438,36.9693,37.0438,146838.0
2020-06-26 12:25:00,39.78,39.8,39.77,39.78,81357.0,37.0438,37.0624,37.0345,37.0438,81357.0
2020-06-26 12:30:00,39.78,39.8,39.74,39.78,82719.0,37.0438,37.0624,37.0066,37.0438,82719.0
2020-06-26 12:35:00,39.78,39.78,39.72,39.77,117813.0,37.0438,37.0438,36.9879,37.0345,117813.0
2020-06-26 12:40:00,39.77,39.77,39.73,39.74,92403.0,37.0345,37.0345,36.9973,37.0066,92403.0
2020-06-26 12:45:00,39.73,39.74,39.71,39.71,106077.0,36.9973,37.0066,36.9786,36.9786,106077.0
2020-06-26 12:50:00,39.72,39.75,39.7,39.75,128292.0,36.9879,37.0159,36.9693,37.0159,128292.0
2020-06-26 12:55:00,39.75,39.76,39.73,39.74,140649.0,37.0159,37.0252,36.9973,37.0066,140649.0
2020-06-26 13:00:00,39.74,39.78,39.7,39.72,169941.0,37.0066,37.0438,36.9693,36.9879,169941.0
2020-06-26 13:05:00,39.72,39.76,39.72,39.76,78726.0,36.9879,37.0252,36.9879,37.0252,78726.0
2020-06-26 13:10:00,39.76,39.76,39.71,39.72,59001.0,37.0252,37.0252,36.9786,36.9879,59001.0
2020-06-26 13:15:00,39.72,39.75,39.72,39.74,64260.0,36.9879,37.0159,36.9879,37.0066,64260.0
2020-06-26 13:20:00,39.74,39.77,39.71,39.75,102525.0,37.0066,37.0345,36.9786,37.0159,102525.0
2020-06-26 13:25:00,39.75,39.75,39.72,39.73,78987.0,37.0159,37.0159,36.9879,36.9973,78987.0
2020-06-26 13:30:00,39.74,39.77,39.71,39.77,101556.0,37.0066,37.0345,36.9786,37.0345,101556.0
2020-06-26 13:35:00,39.77,39.79,39.73,39.79,107574.0,37.0345,37.0531,36.9973,37.0531,107574.0
2020-06-26 13:40:00,39.78,39.79,39.73,39.74,76311.0,37.0438,37.0531,36.9973,37.0066,76311.0
2020-06-26 13:45:00,39.74,39.75,39.72,39.75,82686.0,37.0066,37.0159,36.9879,37.0159,82686.0
2020-06-26 13:50:00,39.75,39.76,39.72,39.73,84867.0,37.0159,37.0252,36.9879,36.9973,84867.0
2020-06-26 13:55:00,39.73,39.73,39.71,39.72,107346.0,36.9973,36.9973,36.9786,36.9879,107346.0
2020-06-26 14:00:00,39.73,39.73,39.68,39.7,167115.0,36.9973,36.9973,36.9507,36.9693,167115.0
2020-06-26 14:05:00,39.71,39.71,39.67,39.69,77901.0,36.9786,36.9786,36.9414,36.96,77901.0
2020-06-26 14:10:00,39.69,39.71,39.64,39.66,182235.0,36.96,36.9786,36.9134,36.9321,182235.0
2020-06-26 14:15:00,39.66,39.67,39.63,39.65,94020.0,36.9321,36.9414,36.9041,36.9228,94020.0
2020-06-26 14:20:00,39.65,39.66,39.61,39.64,116835.0,36.9228,36.9321,36.8855,36.9134,116835.0
2020-06-26 14:25:00,39.64,39.64,39.56,39.59,128877.0,36.9134,36.9134,36.8389,36.8669,128877.0
2020-06-26 14:30:00,39.59,39.62,39.56,39.59,169308.0,36.8669,36.8948,36.8389,36.8669,169308.0
2020-06-26 14:35:00,39.59,39.61,39.54,39.59,259770.0,36.8669,36.8855,36.8203,36.8669,259770.0
2020-06-26 14:40:00,39.58,39.62,39.58,39.59,86394.0,36.8576,36.8948,36.8576,36.8669,86394.0
2020-06-26 14:45:00,39.59,39.6,39.53,39.56,177762.0,36.8669,36.8762,36.811,36.8389,177762.0
2020-06-26 14:50:00,39.57,39.6,39.56,39.58,117906.0,36.8483,36.8762,36.8389,36.8576,117906.0
2020-06-26 14:55:00,39.58,39.58,39.56,39.57,117336.0,36.8576,36.8576,36.8389,36.8483,117336.0
2020-06-26 15:00:00,39.57,39.61,39.57,39.58,163416.0,36.8483,36.8855,36.8483,36.8576,163416.0
2020-06-26 15:05:00,39.58,39.6,39.55,39.56,137586.0,36.8576,36.8762,36.8296,36.8389,137586.0
2020-06-26 15:10:00,39.56,39.58,39.55,39.58,146466.0,36.8389,36.8576,36.8296,36.8576,146466.0
2020-06-26 15:15:00,39.58,39.59,39.52,39.53,192138.0,36.8576,36.8669,36.8017,36.811,192138.0
2020-06-26 15:20:00,39.53,39.54,39.5,39.5,197514.0,36.811,36.8203,36.7831,36.7831,197514.0
2020-06-26 15:25:00,39.5,39.53,39.46,39.51,231279.0,36.7831,36.811,36.7458,36.7924,231279.0
2020-06-26 15:30:00,39.5,39.51,39.44,39.46,188274.0,36.7831,36.7924,36.7272,36.7458,188274.0
2020-06-26 15:35:00,39.46,39.46,39.4,39.43,297549.0,36.7458,36.7458,36.69,36.7179,297549.0
2020-06-26 15:40:00,39.42,39.51,39.41,39.51,451974.0,36.7086,36.7924,36.6993,36.7924,451974.0
2020-06-26 15:45:00,39.51,39.52,39.43,39.48,406698.0,36.7924,36.8017,36.7179,36.7644,406698.0
2020-06-26 15:50:00,39.46,39.48,39.34,39.36,578445.0,36.7458,36.7644,36.6341,36.6527,578445.0
2020-06-26 15:55:00,39.36,39.48,39.35,39.44,1060404.0,36.6527,36.7644,36.6434,36.7272,1060404.0
2020-06-29 09:30:00,39.5,39.6,39.4,39.55,497649.0,36.7831,36.8762,36.69,36.8296,497649.0
2020-06-29 09:35:00,39.54,39.58,39.42,39.48,143043.0,36.8203,36.8576,36.7086,36.7644,143043.0
2020-06-29 09:40:00,39.48,39.54,39.46,39.49,175842.0,36.7644,36.8203,36.7458,36.7738,175842.0
2020-06-29 09:45:00,39.49,39.57,39.49,39.56,174198.0,36.7738,36.8483,36.7738,36.8389,174198.0
2020-06-29 09:50:00,39.54,39.58,39.51,39.57,89874.0,36.8203,36.8576,36.7924,36.8483,89874.0
2020-06-29 09:55:00,39.56,39.59,39.53,39.56,103740.0,36.8389,36.8669,36.811,36.8389,103740.0
2020-06-29 10:00:00,39.56,39.61,39.51,39.51,192807.0,36.8389,36.8855,36.7924,36.7924,192807.0
2020-06-29 10:05:00,39.51,39.53,39.48,39.52,108462.0,36.7924,36.811,36.7644,36.8017,108462.0
2020-06-29 10:10:00,39.53,39.65,39.53,39.64,155937.0,36.811,36.9228,36.811,36.9134,155937.0
2020-06-29 10:15:00,39.64,39.74,39.64,39.73,389916.0,36.9134,37.0066,36.9134,36.9973,389916.0
2020-06-29 10:20:00,39.73,39.84,39.72,39.83,501372.0,36.9973,37.0997,36.9879,37.0904,501372.0
2020-06-29 10:25:00,39.83,39.89,39.81,39.82,866964.0,37.0904,37.1462,37.0717,37.0811,866964.0
2020-06-29 10:30:00,39.82,39.82,39.7,39.72,200898.0,37.0811,37.0811,36.9693,36.9879,200898.0
2020-06-29 10:35:00,39.73,39.78,39.64,39.74,182985.0,36.9973,37.0438,36.9134,37.0066,182985.0
2020-06-29 10:40:00,39.75,39.79,39.7,39.71,68604.0,37.0159,37.0531,36.9693,36.9786,68604.0
2020-06-29 10:45:00,39.71,39.77,39.7,39.73,75090.0,36.9786,37.0345,36.9693,36.9973,75090.0
2020-06-29 10:50:00,39.73,39.78,39.71,39.74,85761.0,36.9973,37.0438,36.9786,37.0066,85761.0
2020-06-29 10:55:00,39.74,39.75,39.69,39.69,100956.0,37.0066,37.0159,36.96,36.96,100956.0
2020-06-29 11:00:00,39.69,39.72,39.68,39.7,106422.0,36.96,36.9879,36.9507,36.9693,106422.0
2020-06-29 11:05:00,39.69,39.72,39.65,39.68,120609.0,36.96,36.9879,36.9228,36.9507,120609.0
2020-06-29 11:10:00,39.68,39.75,39.68,39.73,114102.0,36.9507,37.0159,36.9507,36.9973,114102.0
2020-06-29 11:15:00,39.73,39.79,39.73,39.77,129177.0,36.9973,37.0531,36.9973,37.0345,129177.0
2020-06-29 11:20:00,39.77,39.81,39.76,39.8,110280.0,37.0345,37.0717,37.0252,37.0624,110280.0
2020-06-29 11:25:00,39.81,39.83,39.8,39.8,101598.0,37.0717,37.0904,37.0624,37.0624,101598.0
2020-06-29 11:30:00,39.81,39.82,39.75,39.75,59217.0,37.0717,37.0811,37.0159,37.0159,59217.0
2020-06-29 11:35:00,39.75,39.8,39.71,39.71,68145.0,37.0159,37.0624,36.9786,36.9786,68145.0
2020-06-29 11:40:00,39.72,39.75,39.72,39.75,48645.0,36.9879,37.0159,36.9879,37.0159,48645.0
2020-06-29 11:45:00,39.75,39.76,39.71,39.76,63150.0,37.0159,37.0252,36.9786,37.0252,63150.0
2020-06-29 11:50:00,39.75,39.76,39.69,39.72,97731.0,37.0159,37.0252,36.96,36.9879,97731.0
2020-06-29 11:55:00,39.72,39.72,39.67,39.67,144708.0,36.9879,36.9879,36.9414,36.9414,144708.0
2020-06-29 12:00:00,39.7,39.7,39.64,39.67,116313.0,36.9693,36.9693,36.9134,36.9414,116313.0
2020-06-29 12:05:00,39.67,39.67,39.59,39.61,119940.0,36.9414,36.9414,36.8669,36.8855,119940.0
2020-06-29 12:10:00,39.61,39.63,39.59,39.62,66534.0,36.8855,36.9041,36.8669,36.8948,66534.0
2020-06-29 12:15:00,39.62,39.69,39.62,39.67,106317.0,36.8948,36.96,36.8948,36.9414,106317.0
2020-06-29 12:20:00,39.67,39.72,39.66,39.69,66285.0,36.9414,36.9879,36.9321,36.96,66285.0
2020-06-29 12:25:00,39.7,39.72,39.68,39.71,69990.0,36.9693,36.9879,36.9507,36.9786,69990.0
2020-06-29 12:30:00,39.71,39.73,39.68,39.71,103200.0,36.9786,36.9973,36.9507,36.9786,103200.0
2020-06-29 12:35:00,39.72,39.72,39.7,39.72,86442.0,36.9879,36.9879,36.9693,36.9879,86442.0
2020-06-29 12:40:00,39.72,39.72,39.64,39.65,60048.0,36.9879,36.9879,36.9134,36.9228,60048.0
2020-06-29 12:45:00,39.65,39.67,39.64,39.66,56892.0,36.9228,36.9414,36.9134,36.9321,56892.0
2020-06-29 12:50:00,39.66,39.67,39.62,39.63,74865.0,36.9321,36.9414,36.8948,36.9041,74865.0
2020-06-29 12:55:00,39.62,39.64,39.61,39.62,78150.0,36.8948,36.9134,36.8855,36.8948,78150.0
2020-06-29 13:00:00,39.62,39.66,39.61,39.65,61827.0,36.8948,36.9321,36.8855,36.9228,61827.0
2020-06-29 13:05:00,39.65,39.66,39.63,39.64,67242.0,36.9228,36.9321,36.9041,36.9134,67242.0
2020-06-29 13:10:00,39.64,39.64,39.59,39.59,76671.0,36.9134,36.9134,36.8669,36.8669,76671.0
2020-06-29 13:15:00,39.59,39.61,39.59,39.6,44628.0,36.8669,36.8855,36.8669,36.8762,44628.0
2020-06-29 13:20:00,39.59,39.6,39.56,39.57,92163.0,36.8669,36.8762,36.8389,36.8483,92163.0
2020-06-29 13:25:00,39.57,39.58,39.54,39.56,82929.0,36.8483,36.8576,36.8203,36.8389,82929.0
2020-06-29 13:30:00,39.56,39.57,39.53,39.55,75666.0,36.8389,36.8483,36.811,36.8296,75666.0
2020-06-29 13:35:00,39.55,39.58,39.54,39.57,74370.0,36.8296,36.8576,36.8203,36.8483,74370.0
2020-06-29 13:40:00,39.57,39.58,39.56,39.56,58116.0,36.8483,36.8576,36.8389,36.8389,58116.0
2020-06-29 13:45:00,39.56,39.61,39.56,39.6,75837.0,36.8389,36.8855,36.8389,36.8762,75837.0
2020-06-29 13:50:00,39.6,39.63,39.59,39.63,67176.0,36.8762,36.9041,36.8669,36.9041,67176.0
2020-06-29 13:55:00,39.63,39.63,39.59,39.6,79875.0,36.9041,36.9041,36.8669,36.8762,79875.0
2020-06-29 14:00:00,39.59,39.63,39.58,39.62,79764.0,36.8669,36.9041,36.8576,36.8948,79764.0
2020-06-29 14:05:00,39.61,39.62,39.56,39.58,72300.0,36.8855,36.8948,36.8389,36.8576,72300.0
2020-06-29 14:10:00,39.59,39.61,39.58,39.6,85872.0,36.8669,36.8855,36.8576,36.8762,85872.0
2020-06-29 14:15:00,39.6,39.62,39.59,39.6,105060.0,36.8762,36.8948,36.8669,36.8762,105060.0
2020-06-29 14:20:00,39.59,39.61,39.59,39.61,66024.0,36.8669,36.8855,36.8669,36.8855,66024.0
2020-06-29 14:25:00,39.61,39.64,39.6,39.63,98262.0,36.8855,36.9134,36.8762,36.9041,98262.0
2020-06-29 14:30:00,39.63,39.67,39.63,39.67,125790.0,36.9041,36.9414,36.9041,36.9414,125790.0
2020-06-29 14:35:00,39.67,39.68,39.65,39.67,63414.0,36.9414,36.9507,36.9228,36.9414,63414.0
2020-06-29 14:40:00,39.67,39.68,39.64,39.66,120450.0,36.9414,36.9507,36.9134,36.9321,120450.0
2020-06-29 14:45:00,39.66,39.66,39.61,39.61,129147.0,36.9321,36.9321,36.8855,36.8855,129147.0
2020-06-29 14:50:00,39.62,39.65,39.6,39.65,151665.0,36.8948,36.9228,36.8762,36.9228,151665.0
2020-06-29 14:55:00,39.65,39.68,39.64,39.67,89073.0,36.9228,36.9507,36.9134,36.9414,89073.0
2020-06-29 15:00:00,39.68,39.68,39.64,39.64,159162.0,36.9507,36.9507,36.9134,36.9134,159162.0
2020-06-29 15:05:00,39.65,39.69,39.65,39.68,111327.0,36.9228,36.96,36.9228,36.9507,111327.0
2020-06-29 15:10:00,39.68,39.7,39.66,39.68,183747.0,36.9507,36.9693,36.9321,36.9507,183747.0
2020-06-29 15:15:00,39.68,39.69,39.62,39.64,176727.0,36.9507,36.96,36.8948,36.9134,176727.0
2020-06-29 15:20:00,39.64,39.65,39.6,39.61,98541.0,36.9134,36.9228,36.8762,36.8855,98541.0
2020-06-29 15:25:00,39.61,39.62,39.58,39.59,119520.0,36.8855,36.8948,36.8576,36.8669,119520.0
2020-06-29 15:30:00,39.59,39.62,39.59,39.62,104691.0,36.8669,36.8948,36.8669,36.8948,104691.0
2020-06-29 15:35:00,39.61,39.62,39.58,39.58,170361.0,36.8855,36.8948,36.8576,36.8576,170361.0
2020-06-29 15:40:00,39.58,39.59,39.55,39.56,133773.0,36.8576,36.8669,36.8296,36.8389,133773.0
2020-06-29 15:45:00,39.56,39.6,39.54,39.54,224019.0,36.8389,36.8762,36.8203,36.8203,224019.0
2020-06-29 15:50:00,39.55,39.61,39.54,39.57,450078.0,36.8296,36.8855,36.8203,36.8483,450078.0
2020-06-29 15:55:00,39.58,39.7,39.56,39.7,728229.0,36.8576,36.9693,36.8389,36.9693,728229.0
2020-06-30 09:30:00,39.74,39.86,39.74,39.79,463698.0,37.0066,37.1183,37.0066,37.0531,463698.0
2020-06-30 09:35:00,39.8,39.8,39.73,39.79,160413.0,37.0624,37.0624,36.9973,37.0531,160413.0
2020-06-30 09:40:00,39.79,39.88,39.75,39.78,184614.0,37.0531,37.1369,37.0159,37.0438,184614.0
2020-06-30 09:45:00,39.78,39.85,39.74,39.85,164595.0,37.0438,37.109,37.0066,37.109,164595.0
2020-06-30 09:50:00,39.85,39.86,39.79,39.86,200844.0,37.109,37.1183,37.0531,37.1183,200844.0
2020-06-30 09:55:00,39.86,39.87,39.79,39.82,152859.0,37.1183,37.1276,37.0531,37.0811,152859.0
2020-06-30 10:00:00,39.83,39.94,39.81,39.93,201963.0,37.0904,37.1928,37.0717,37.1835,201963.0
2020-06-30 10:05:00,39.93,39.94,39.87,39.87,204750.0,37.1835,37.1928,37.1276,37.1276,204750.0
2020-06-30 10:10:00,39.87,39.87,39.83,39.87,136509.0,37.1276,37.1276,37.0904,37.1276,136509.0
2020-06-30 10:15:00,39.87,39.88,39.82,39.82,166161.0,37.1276,37.1369,37.0811,37.0811,166161.0
2020-06-30 10:20:00,39.82,39.88,39.82,39.88,122094.0,37.0811,37.1369,37.0811,37.1369,122094.0
2020-06-30 10:25:00,39.88,39.89,39.85,39.87,54960.0,37.1369,37.1462,37.109,37.1276,54960.0
2020-06-30 10:30:00,39.88,39.89,39.84,39.85,101331.0,37.1369,37.1462,37.0997,37.109,101331.0
2020-06-30 10:35:00,39.85,39.88,39.83,39.87,89292.0,37.109,37.1369,37.0904,37.1276,89292.0
2020-06-30 10:40:00,39.88,39.92,39.88,39.88,78078.0,37.1369,37.1742,37.1369,37.1369,78078.0
2020-06-30 10:45:00,39.89,39.94,39.87,39.88,89910.0,37.1462,37.1928,37.1276,37.1369,89910.0
2020-06-30 10:50:00,39.89,39.98,39.87,39.96,128850.0,37.1462,37.2301,37.1276,37.2114,128850.0
2020-06-30 10:55:00,39.96,39.96,39.9,39.91,99561.0,37.2114,37.2114,37.1556,37.1649,99561.0
2020-06-30 11:00:00,39.91,39.91,39.84,39.88,107829.0,37.1649,37.1649,37.0997,37.1369,107829.0
2020-06-30 11:05:00,39.88,39.89,39.86,39.87,53736.0,37.1369,37.1462,37.1183,37.1276,53736.0
2020-06-30 11:10:00,39.87,39.89,39.85,39.87,62466.0,37.1276,37.1462,37.109,37.1276,62466.0
2020-06-30 11:15:00,39.86,39.88,39.85,39.86,155646.0,37.1183,37.1369,37.109,37.1183,155646.0
2020-06-30 11:20:00,39.86,39.91,39.86,39.9,123996.0,37.1183,37.1649,37.1183,37.1556,123996.0
2020-06-30 11:25:00,39.9,39.92,39.87,39.88,113475.0,37.1556,37.1742,37.1276,37.1369,113475.0
2020-06-30 11:30:00,39.88,39.89,39.83,39.84,96075.0,37.1369,37.1462,37.0904,37.0997,96075.0
2020-06-30 11:35:00,39.85,39.85,39.77,39.79,92973.0,37.109,37.109,37.0345,37.0531,92973.0
2020-06-30 11:40:00,39.79,39.8,39.77,39.78,82209.0,37.0531,37.0624,37.0345,37.0438,82209.0
2020-06-30 11:45:00,39.78,39.79,39.76,39.77,89991.0,37.0438,37.0531,37.0252,37.0345,89991.0
2020-06-30 11:50:00,39.77,39.8,39.76,39.79,87207.0,37.0345,37.0624,37.0252,37.0531,87207.0
2020-06-30 11:55:00,39.79,39.79,39.75,39.75,106551.0,37.0531,37.0531,37.0159,37.0159,106551.0
2020-06-30 12:00:00,39.75,39.76,39.71,39.72,113508.0,37.0159,37.0252,36.9786,36.9879,113508.0
2020-06-30 12:05:00,39.72,39.77,39.72,39.74,171129.0,36.9879,37.0345,36.9879,37.0066,171129.0
2020-06-30 12:10:00,39.74,39.74,39.71,39.73,120555.0,37.0066,37.0066,36.9786,36.9973,120555.0
2020-06-30 12:15:00,39.73,39.79,39.73,39.77,126423.0,36.9973,37.0531,36.9973,37.0345,126423.0
2020-06-30 12:20:00,39.77,39.79,39.76,39.77,103461.0,37.0345,37.0531,37.0252,37.0345,103461.0
2020-06-30 12:25:00,39.77,39.81,39.76,39.8,103137.0,37.0345,37.0717,37.0252,37.0624,103137.0
2020-06-30 12:30:00,39.79,39.8,39.74,39.75,203979.0,37.0531,37.0624,37.0066,37.0159,203979.0
2020-06-30 12:35:00,39.75,39.77,39.71,39.74,166563.0,37.0159,37.0345,36.9786,37.0066,166563.0
2020-06-30 12:40:00,39.74,39.74,39.69,39.71,139314.0,37.0066,37.0066,36.96,36.9786,139314.0
2020-06-30 12:45:00,39.71,39.73,39.7,39.72,89022.0,36.9786,36.9973,36.9693,36.9879,89022.0
2020-06-30 12:50:00,39.71,39.72,39.69,39.69,116127.0,36.9786,36.9879,36.96,36.96,116127.0
2020-06-30 12:55:00,39.69,39.69,39.66,39.66,177021.0,36.96,36.96,36.9321,36.9321,177021.0
2020-06-30 13:00:00,39.66,39.68,39.65,39.66,127599.0,36.9321,36.9507,36.9228,36.9321,127599.0
2020-06-30 13:05:00,39.66,39.69,39.66,39.66,100617.0,36.9321,36.96,36.9321,36.9321,100617.0
2020-06-30 13:10:00,39.66,39.66,39.62,39.66,108429.0,36.9321,36.9321,36.8948,36.9321,108429.0
2020-06-30 13:15:00,39.66,39.66,39.63,39.66,100197.0,36.9321,36.9321,36.9041,36.9321,100197.0
2020-06-30 13:20:00,39.66,39.68,39.65,39.66,147234.0,36.9321,36.9507,36.9228,36.9321,147234.0
2020-06-30 13:25:00,39.66,39.67,39.64,39.66,84678.0,36.9321,36.9414,36.9134,36.9321,84678.0
2020-06-30 13:30:00,39.65,39.66,39.61,39.63,66723.0,36.9228,36.9321,36.8855,36.9041,66723.0
2020-06-30 13:35:00,39.63,39.64,39.62,39.63,65793.0,36.9041,36.9134,36.8948,36.9041,65793.0
2020-06-30 13:40:00,39.63,39.63,39.61,39.61,81459.0,36.9041,36.9041,36.8855,36.8855,81459.0
2020-06-30 13:45:00,39.61,39.65,39.61,39.64,80847.0,36.8855,36.9228,36.8855,36.9134,80847.0
2020-06-30 13:50:00,39.64,39.66,39.63,39.65,111894.0,36.9134,36.9321,36.9041,36.9228,111894.0
2020-06-30 13:55:00,39.65,39.66,39.63,39.63,97251.0,36.9228,36.9321,36.9041,36.9041,97251.0
2020-06-30 14:00:00,39.63,39.63,39.57,39.59,181473.0,36.9041,36.9041,36.8483,36.8669,181473.0
2020-06-30 14:05:00,39.59,39.63,39.57,39.62,144507.0,36.8669,36.9041,36.8483,36.8948,144507.0
2020-06-30 14:10:00,39.62,39.63,39.56,39.57,116340.0,36.8948,36.9041,36.8389,36.8483,116340.0
2020-06-30 14:15:00,39.57,39.58,39.52,39.52,270117.0,36.8483,36.8576,36.8017,36.8017,270117.0
2020-06-30 14:20:00,39.52,39.57,39.51,39.57,191232.0,36.8017,36.8483,36.7924,36.8483,191232.0
2020-06-30 14:25:00,39.58,39.59,39.56,39.57,241356.0,36.8576,36.8669,36.8389,36.8483,241356.0
2020-06-30 14:30:00,39.57,39.63,39.57,39.63,136230.0,36.8483,36.9041,36.8483,36.9041,136230.0
2020-06-30 14:35:00,39.62,39.67,39.62,39.66,155388.0,36.8948,36.9414,36.8948,36.9321,155388.0
2020-06-30 14:40:00,39.66,39.68,39.66,39.67,186291.0,36.9321,36.9507,36.9321,36.9414,186291.0
2020-06-30 14:45:00,39.68,39.68,39.63,39.64,160080.0,36.9507,36.9507,36.9041,36.9134,160080.0
2020-06-30 14:50:00,39.64,39.65,39.63,39.64,156228.0,36.9134,36.9228,36.9041,36.9134,156228.0
2020-06-30 14:55:00,39.64,39.65,39.63,39.64,142806.0,36.9134,36.9228,36.9041,36.9134,142806.0
2020-06-30 15:00:00,39.65,39.66,39.59,39.6,226011.0,36.9228,36.9321,36.8669,36.8762,226011.0
2020-06-30 15:05:00,39.6,39.62,39.58,39.59,266589.0,36.8762,36.8948,36.8576,36.8669,266589.0
2020-06-30 15:10:00,39.59,39.6,39.57,39.6,173412.0,36.8669,36.8762,36.8483,36.8762,173412.0
2020-06-30 15:15:00,39.6,39.61,39.58,39.58,290154.0,36.8762,36.8855,36.8576,36.8576,290154.0
2020-06-30 15:20:00,39.58,39.63,39.58,39.63,230154.0,36.8576,36.9041,36.8576,36.9041,230154.0
2020-06-30 15:25:00,39.63,39.67,39.62,39.65,253434.0,36.9041,36.9414,36.8948,36.9228,253434.0
2020-06-30 15:30:00,39.65,39.73,39.63,39.73,415116.0,36.9228,36.9973,36.9041,36.9973,415116.0
2020-06-30 15:35:00,39.73,39.76,39.72,39.76,232452.0,36.9973,37.0252,36.9879,37.0252,232452.0
2020-06-30 15:40:00,39.77,39.81,39.77,39.81,247476.0,37.0345,37.0717,37.0345,37.0717,247476.0
2020-06-30 15:45:00,39.81,39.89,39.8,39.88,498363.0,37.0717,37.1462,37.0624,37.1369,498363.0
2020-06-30 15:50:00,39.88,40.04,39.87,40.03,725463.0,37.1369,37.2859,37.1276,37.2766,725463.0
2020-06-30 15:55:00,40.03,40.03,39.89,39.89,1365672.0,37.2766,37.2766,37.1462,37.1462,1365672.0
2020-07-01 09:30:00,39.82,39.96,39.73,39.73,820614.0,37.0811,37.2114,36.9973,36.9973,820614.0
2020-07-01 09:35:00,39.74,39.77,39.62,39.7,500691.0,37.0066,37.0345,36.8948,36.9693,500691.0
2020-07-01 09:40:00,39.71,39.74,39.62,39.68,467853.0,36.9786,37.0066,36.8948,36.9507,467853.0
2020-07-01 09:45:00,39.67,39.7,39.59,39.66,372984.0,36.9414,36.9693,36.8669,36.9321,372984.0
2020-07-01 09:50:00,39.66,39.66,39.55,39.6,583845.0,36.9321,36.9321,36.8296,36.8762,583845.0
2020-07-01 09:55:00,39.6,39.64,39.56,39.57,770169.0,36.8762,36.9134,36.8389,36.8483,770169.0
2020-07-01 10:00:00,39.58,39.64,39.55,39.58,480708.0,36.8576,36.9134,36.8296,36.8576,480708.0
2020-07-01 10:05:00,39.59,39.71,39.59,39.67,299286.0,36.8669,36.9786,36.8669,36.9414,299286.0
2020-07-01 10:10:00,39.67,39.69,39.62,39.64,369165.0,36.9414,36.96,36.8948,36.9134,369165.0
2020-07-01 10:15:00,39.65,39.7,39.64,39.67,251172.0,36.9228,36.9693,36.9134,36.9414,251172.0
2020-07-01 10:20:00,39.68,39.76,39.65,39.75,367203.0,36.9507,37.0252,36.9228,37.0159,367203.0
2020-07-01 10:25:00,39.75,39.77,39.67,39.69,251346.0,37.0159,37.0345,36.9414,36.96,251346.0
2020-07-01 10:30:00,39.7,39.73,39.68,39.73,145119.0,36.9693,36.9973,36.9507,36.9973,145119.0
2020-07-01 10:35:00,39.73,39.76,39.73,39.74,183033.0,36.9973,37.0252,36.9973,37.0066,183033.0
2020-07-01 10:40:00,39.74,39.78,39.73,39.74,193497.0,37.0066,37.0438,36.9973,37.0066,193497.0
2020-07-01 10:45:00,39.74,39.74,39.68,39.68,210717.0,37.0066,37.0066,36.9507,36.9507,210717.0
2020-07-01 10:50:00,39.68,39.76,39.67,39.71,201201.0,36.9507,37.0252,36.9414,36.9786,201201.0
2020-07-01 10:55:00,39.7,39.75,39.64,39.74,227574.0,36.9693,37.0159,36.9134,37.0066,227574.0
2020-07-01 11:00:00,39.75,39.8,39.72,39.79,111567.0,37.0159,37.0624,36.9879,37.0531,111567.0
2020-07-01 11:05:00,39.8,39.84,39.8,39.81,137586.0,37.0624,37.0997,37.0624,37.0717,137586.0
2020-07-01 11:10:00,39.81,39.82,39.75,39.79,76596.0,37.0717,37.0811,37.0159,37.0531,76596.0
2020-07-01 11:15:00,39.79,39.82,39.76,39.78,107970.0,37.0531,37.0811,37.0252,37.0438,107970.0
2020-07-01 11:20:00,39.78,39.78,39.73,39.78,76707.0,37.0438,37.0438,36.9973,37.0438,76707.0
2020-07-01 11:25:00,39.78,39.79,39.68,39.68,116730.0,37.0438,37.0531,36.9507,36.9507,116730.0
2020-07-01 11:30:00,39.68,39.69,39.66,39.66,98298.0,36.9507,36.96,36.9321,36.9321,98298.0
2020-07-01 11:35:00,39.67,39.69,39.65,39.67,83088.0,36.9414,36.96,36.9228,36.9414,83088.0
2020-07-01 11:40:00,39.67,39.71,39.66,39.7,93441.0,36.9414,36.9786,36.9321,36.9693,93441.0
2020-07-01 11:45:00,39.71,39.75,39.7,39.75,77733.0,36.9786,37.0159,36.9693,37.0159,77733.0
2020-07-01 11:50:00,39.75,39.77,39.72,39.74,76281.0,37.0159,37.0345,36.9879,37.0066,76281.0
2020-07-01 11:55:00,39.74,39.77,39.72,39.73,59313.0,37.0066,37.0345,36.9879,36.9973,59313.0
2020-07-01 12:00:00,39.73,39.76,39.72,39.75,74199.0,36.9973,37.0252,36.9879,37.0159,74199.0
2020-07-01 12:05:00,39.74,39.78,39.74,39.77,73110.0,37.0066,37.0438,37.0066,37.0345,73110.0
2020-07-01 12:10:00,39.77,39.78,39.76,39.76,87402.0,37.0345,37.0438,37.0252,37.0252,87402.0
2020-07-01 12:15:00,39.76,39.8,39.75,39.78,79635.0,37.0252,37.0624,37.0159,37.0438,79635.0
2020-07-01 12:20:00,39.78,39.81,39.77,39.8,77544.0,37.0438,37.0717,37.0345,37.0624,77544.0
2020-07-01 12:25:00,39.8,39.88,39.8,39.88,100338.0,37.0624,37.1369,37.0624,37.1369,100338.0
2020-07-01 12:30:00,39.88,39.91,39.86,39.9,145551.0,37.1369,37.1649,37.1183,37.1556,145551.0
2020-07-01 12:35:00,39.9,39.92,39.87,39.91,121299.0,37.1556,37.1742,37.1276,37.1649,121299.0
2020-07-01 12:40:00,39.91,39.91,39.86,39.88,81030.0,37.1649,37.1649,37.1183,37.1369,81030.0
2020-07-01 12:45:00,39.88,39.9,39.81,39.85,257814.0,37.1369,37.1556,37.0717,37.109,257814.0
2020-07-01 12:50:00,39.86,39.88,39.82,39.85,80247.0,37.1183,37.1369,37.0811,37.109,80247.0
2020-07-01 12:55:00,39.85,39.87,39.82,39.84,68943.0,37.109,37.1276,37.0811,37.0997,68943.0
2020-07-01 13:00:00,39.84,39.85,39.8,39.8,97911.0,37.0997,37.109,37.0624,37.0624,97911.0
2020-07-01 13:05:00,39.8,39.84,39.8,39.84,61323.0,37.0624,37.0997,37.0624,37.0997,61323.0
2020-07-01 13:10:00,39.83,39.9,39.82,39.9,103728.0,37.0904,37.1556,37.0811,37.1556,103728.0
2020-07-01 13:15:00,39.9,39.94,39.9,39.93,133947.0,37.1556,37.1928,37.1556,37.1835,133947.0
2020-07-01 13:20:00,39.93,39.95,39.9,39.95,93849.0,37.1835,37.2021,37.1556,37.2021,93849.0
2020-07-01 13:25:00,39.95,39.96,39.9,39.91,77418.0,37.2021,37.2114,37.1556,37.1649,77418.0
2020-07-01 13:30:00,39.91,39.93,39.91,39.91,76944.0,37.1649,37.1835,37.1649,37.1649,76944.0
2020-07-01 13:35:00,39.91,39.94,39.9,39.94,85203.0,37.1649,37.1928,37.1556,37.1928,85203.0
2020-07-01 13:40:00,39.93,39.94,39.91,39.92,135546.0,37.1835,37.1928,37.1649,37.1742,135546.0
2020-07-01 13:45:00,39.93,39.95,39.92,39.93,101835.0,37.1835,37.2021,37.1742,37.1835,101835.0
2020-07-01 13:50:00,39.93,39.94,39.91,39.94,100398.0,37.1835,37.1928,37.1649,37.1928,100398.0
2020-07-01 13:55:00,39.94,39.96,39.93,39.95,62256.0,37.1928,37.2114,37.1835,37.2021,62256.0
2020-07-01 14:00:00,39.95,39.97,39.92,39.94,98532.0,37.2021,37.2207,37.1742,37.1928,98532.0
2020-07-01 14:05:00,39.95,39.95,39.9,39.92,81969.0,37.2021,37.2021,37.1556,37.1742,81969.0
2020-07-01 14:10:00,39.91,39.93,39.88,39.88,70701.0,37.1649,37.1835,37.1369,37.1369,70701.0
2020-07-01 14:15:00,39.88,39.89,39.87,39.89,134949.0,37.1369,37.1462,37.1276,37.1462,134949.0
2020-07-01 14:20:00,39.89,39.92,39.89,39.92,74112.0,37.1462,37.1742,37.1462,37.1742,74112.0
2020-07-01 14:25:00,39.92,39.94,39.9,39.91,95583.0,37.1742,37.1928,37.1556,37.1649,95583.0
2020-07-01 14:30:00,39.91,39.94,39.89,39.91,86772.0,37.1649,37.1928,37.1462,37.1649,86772.0
2020-07-01 14:35:00,39.91,39.93,39.9,39.91,61365.0,37.1649,37.1835,37.1556,37.1649,61365.0
2020-07-01 14:40:00,39.92,39.93,39.85,39.85,114375.0,37.1742,37.1835,37.109,37.109,114375.0
2020-07-01 14:45:00,39.85,39.88,39.84,39.86,76737.0,37.109,37.1369,37.0997,37.1183,76737.0
2020-07-01 14:50:00,39.86,39.87,39.85,39.85,89277.0,37.1183,37.1276,37.109,37.109,89277.0
2020-07-01 14:55:00,39.85,39.92,39.84,39.92,144273.0,37.109,37.1742,37.0997,37.1742,144273.0
2020-07-01 15:00:00,39.92,39.94,39.88,39.92,111783.0,37.1742,37.1928,37.1369,37.1742,111783.0
2020-07-01 15:05:00,39.93,39.95,39.93,39.94,80223.0,37.1835,37.2021,37.1835,37.1928,80223.0
2020-07-01 15:10:00,39.93,39.94,39.91,39.91,90033.0,37.1835,37.1928,37.1649,37.1649,90033.0
2020-07-01 15:15:00,39.91,39.92,39.89,39.89,115893.0,37.1649,37.1742,37.1462,37.1462,115893.0
2020-07-01 15:20:00,39.9,39.95,39.89,39.94,95301.0,37.1556,37.2021,37.1462,37.1928,95301.0
2020-07-01 15:25:00,39.94,39.95,39.9,39.91,73911.0,37.1928,37.2021,37.1556,37.1649,73911.0
2020-07-01 15:30:00,39.91,39.93,39.89,39.9,127419.0,37.1649,37.1835,37.1462,37.1556,127419.0
2020-07-01 15:35:00,39.9,39.92,39.88,39.91,119058.0,37.1556,37.1742,37.1369,37.1649,119058.0
2020-07-01 15:40:00,39.91,39.94,39.89,39.93,156627.0,37.1649,37.1928,37.1462,37.1835,156627.0
2020-07-01 15:45:00,39.93,39.95,39.91,39.94,158955.0,37.1835,37.2021,37.1649,37.1928,158955.0
2020-07-01 15:50:00,39.94,39.96,39.85,39.89,366546.0,37.1928,37.2114,37.109,37.1462,366546.0
2020-07-01 15:55:00,39.89,39.92,39.86,39.9,722871.0,37.1462,37.1742,37.1183,37.1556,722871.0
2020-07-02 09:30:00,40.03,40.29,39.99,40.18,863193.0,37.2766,37.5187,37.2394,37.4163,863193.0
2020-07-02 09:35:00,40.18,40.29,40.15,40.22,246273.0,37.4163,37.5187,37.3884,37.4535,246273.0
2020-07-02 09:40:00,40.22,40.23,40.1,40.11,182973.0,37.4535,37.4629,37.3418,37.3511,182973.0
2020-07-02 09:45:00,40.12,40.14,40.08,40.11,147027.0,37.3604,37.3791,37.3232,37.3511,147027.0
2020-07-02 09:50:00,40.12,40.13,40.08,40.1,100347.0,37.3604,37.3697,37.3232,37.3418,100347.0
2020-07-02 09:55:00,40.1,40.16,40.1,40.12,191307.0,37.3418,37.3977,37.3418,37.3604,191307.0
2020-07-02 10:00:00,40.13,40.17,40.1,40.14,221742.0,37.3697,37.407,37.3418,37.3791,221742.0
2020-07-02 10:05:00,40.14,40.15,40.08,40.1,126270.0,37.3791,37.3884,37.3232,37.3418,126270.0
2020-07-02 10:10:00,40.1,40.14,40.0,40.01,131736.0,37.3418,37.3791,37.2487,37.258,131736.0
2020-07-02 10:15:00,40.02,40.09,40.01,40.02,137835.0,37.2673,37.3325,37.258,37.2673,137835.0
2020-07-02 10:20:00,40.01,40.05,39.97,40.01,166473.0,37.258,37.2952,37.2207,37.258,166473.0
2020-07-02 10:25:00,40.01,40.03,39.97,39.98,251556.0,37.258,37.2766,37.2207,37.2301,251556.0
2020-07-02 10:30:00,39.99,40.03,39.97,40.02,131034.0,37.2394,37.2766,37.2207,37.2673,131034.0
2020-07-02 10:35:00,40.02,40.1,40.0,40.04,220341.0,37.2673,37.3418,37.2487,37.2859,220341.0
2020-07-02 10:40:00,40.04,40.06,40.03,40.06,100593.0,37.2859,37.3046,37.2766,37.3046,100593.0
2020-07-02 10:45:00,40.06,40.12,40.06,40.12,250152.0,37.3046,37.3604,37.3046,37.3604,250152.0
2020-07-02 10:50:00,40.12,40.14,39.99,40.01,267867.0,37.3604,37.3791,37.2394,37.258,267867.0
2020-07-02 10:55:00,40.0,40.03,39.97,39.98,107691.0,37.2487,37.2766,37.2207,37.2301,107691.0
2020-07-02 11:00:00,39.99,40.03,39.99,39.99,267081.0,37.2394,37.2766,37.2394,37.2394,267081.0
2020-07-02 11:05:00,40.0,40.11,39.99,40.06,248115.0,37.2487,37.3511,37.2394,37.3046,248115.0
2020-07-02 11:10:00,40.05,40.08,40.02,40.07,168483.0,37.2952,37.3232,37.2673,37.3139,168483.0
2020-07-02 11:15:00,40.07,40.09,40.03,40.09,158667.0,37.3139,37.3325,37.2766,37.3325,158667.0
2020-07-02 11:20:00,40.09,40.11,40.06,40.07,111774.0,37.3325,37.3511,37.3046,37.3139,111774.0
2020-07-02 11:25:00,40.06,40.07,39.99,40.01,149091.0,37.3046,37.3139,37.2394,37.258,149091.0
2020-07-02 11:30:00,40.01,40.05,40.0,40.02,169071.0,37.258,37.2952,37.2487,37.2673,169071.0
2020-07-02 11:35:00,40.02,40.05,40.0,40.02,69468.0,37.2673,37.2952,37.2487,37.2673,69468.0
2020-07-02 11:40:00,40.02,40.03,39.95,39.97,93681.0,37.2673,37.2766,37.2021,37.2207,93681.0
2020-07-02 11:45:00,39.97,39.97,39.94,39.96,87813.0,37.2207,37.2207,37.1928,37.2114,87813.0
2020-07-02 11:50:00,39.96,39.99,39.95,39.96,93672.0,37.2114,37.2394,37.2021,37.2114,93672.0
2020-07-02 11:55:00,39.96,39.97,39.93,39.94,81549.0,37.2114,37.2207,37.1835,37.1928,81549.0
2020-07-02 12:00:00,39.94,39.95,39.89,39.89,197955.0,37.1928,37.2021,37.1462,37.1462,197955.0
2020-07-02 12:05:00,39.89,39.92,39.88,39.92,93672.0,37.1462,37.1742,37.1369,37.1742,93672.0
2020-07-02 12:10:00,39.92,39.94,39.91,39.91,114879.0,37.1742,37.1928,37.1649,37.1649,114879.0
2020-07-02 12:15:00,39.92,39.93,39.9,39.92,90714.0,37.1742,37.1835,37.1556,37.1742,90714.0
2020-07-02 12:20:00,39.92,39.92,39.88,39.9,98322.0,37.1742,37.1742,37.1369,37.1556,98322.0
2020-07-02 12:25:00,39.9,39.93,39.87,39.9,136800.0,37.1556,37.1835,37.1276,37.1556,136800.0
2020-07-02 12:30:00,39.9,39.95,39.9,39.94,97467.0,37.1556,37.2021,37.1556,37.1928,97467.0
2020-07-02 12:35:00,39.94,39.94,39.88,39.91,119226.0,37.1928,37.1928,37.1369,37.1649,119226.0
2020-07-02 12:40:00,39.91,39.91,39.88,39.9,60726.0,37.1649,37.1649,37.1369,37.1556,60726.0
2020-07-02 12:45:00,39.9,39.94,39.9,39.94,107934.0,37.1556,37.1928,37.1556,37.1928,107934.0
2020-07-02 12:50:00,39.94,39.96,39.92,39.92,119295.0,37.1928,37.2114,37.1742,37.1742,119295.0
2020-07-02 12:55:00,39.93,39.94,39.9,39.92,49755.0,37.1835,37.1928,37.1556,37.1742,49755.0
2020-07-02 13:00:00,39.91,39.91,39.84,39.84,87303.0,37.1649,37.1649,37.0997,37.0997,87303.0
2020-07-02 13:05:00,39.84,39.87,39.83,39.87,84036.0,37.0997,37.1276,37.0904,37.1276,84036.0
2020-07-02 13:10:00,39.87,39.87,39.83,39.83,71220.0,37.1276,37.1276,37.0904,37.0904,71220.0
2020-07-02 13:15:00,39.83,39.84,39.82,39.82,77289.0,37.0904,37.0997,37.0811,37.0811,77289.0
2020-07-02 13:20:00,39.82,39.85,39.81,39.85,85320.0,37.0811,37.109,37.0717,37.109,85320.0
2020-07-02 13:25:00,39.85,39.88,39.85,39.86,119757.0,37.109,37.1369,37.109,37.1183,119757.0
2020-07-02 13:30:00,39.86,39.87,39.83,39.84,127521.0,37.1183,37.1276,37.0904,37.0997,127521.0
2020-07-02 13:35:00,39.84,39.85,39.79,39.82,162759.0,37.0997,37.109,37.0531,37.0811,162759.0
2020-07-02 13:40:00,39.82,39.87,39.8,39.87,113505.0,37.0811,37.1276,37.0624,37.1276,113505.0
2020-07-02 13:45:00,39.87,39.89,39.85,39.88,69051.0,37.1276,37.1462,37.109,37.1369,69051.0
2020-07-02 13:50:00,39.88,39.93,39.88,39.92,142935.0,37.1369,37.1835,37.1369,37.1742,142935.0
2020-07-02 13:55:00,39.92,39.94,39.91,39.92,146400.0,37.1742,37.1928,37.1649,37.1742,146400.0
2020-07-02 14:00:00,39.91,39.94,39.89,39.91,111444.0,37.1649,37.1928,37.1462,37.1649,111444.0
2020-07-02 14:05:00,39.91,39.93,39.91,39.93,62502.0,37.1649,37.1835,37.1649,37.1835,62502.0
2020-07-02 14:10:00,39.92,39.93,39.91,39.92,68580.0,37.1742,37.1835,37.1649,37.1742,68580.0
2020-07-02 14:15:00,39.92,39.92,39.89,39.89,57639.0,37.1742,37.1742,37.1462,37.1462,57639.0
2020-07-02 14:20:00,39.9,39.92,39.88,39.91,55416.0,37.1556,37.1742,37.1369,37.1649,55416.0
2020-07-02 14:25:00,39.91,39.93,39.9,39.93,73551.0,37.1649,37.1835,37.1556,37.1835,73551.0
2020-07-02 14:30:00,39.93,39.94,39.92,39.92,58044.0,37.1835,37.1928,37.1742,37.1742,58044.0
2020-07-02 14:35:00,39.92,39.93,39.9,39.93,66912.0,37.1742,37.1835,37.1556,37.1835,66912.0
2020-07-02 14:40:00,39.93,39.95,39.92,39.94,66765.0,37.1835,37.2021,37.1742,37.1928,66765.0
2020-07-02 14:45:00,39.94,39.95,39.93,39.95,77979.0,37.1928,37.2021,37.1835,37.2021,77979.0
2020-07-02 14:50:00,39.95,39.97,39.94,39.95,87696.0,37.2021,37.2207,37.1928,37.2021,87696.0
2020-07-02 14:55:00,39.94,39.95,39.93,39.94,79674.0,37.1928,37.2021,37.1835,37.1928,79674.0
2020-07-02 15:00:00,39.94,39.95,39.9,39.92,102264.0,37.1928,37.2021,37.1556,37.1742,102264.0
2020-07-02 15:05:00,39.92,39.96,39.92,39.95,90693.0,37.1742,37.2114,37.1742,37.2021,90693.0
2020-07-02 15:10:00,39.95,39.96,39.93,39.94,123708.0,37.2021,37.2114,37.1835,37.1928,123708.0
2020-07-02 15:15:00,39.94,39.96,39.93,39.93,131949.0,37.1928,37.2114,37.1835,37.1835,131949.0
2020-07-02 15:20:00,39.94,39.96,39.93,39.94,83169.0,37.1928,37.2114,37.1835,37.1928,83169.0
2020-07-02 15:25:00,39.94,39.94,39.88,39.88,107154.0,37.1928,37.1928,37.1369,37.1369,107154.0
2020-07-02 15:30:00,39.88,39.9,39.84,39.84,148542.0,37.1369,37.1556,37.0997,37.0997,148542.0
2020-07-02 15:35:00,39.84,39.85,39.81,39.82,168513.0,37.0997,37.109,37.0717,37.0811,168513.0
2020-07-02 15:40:00,39.82,39.83,39.75,39.76,182025.0,37.0811,37.0904,37.0159,37.0252,182025.0
2020-07-02 15:45:00,39.76,39.8,39.75,39.77,286980.0,37.0252,37.0624,37.0159,37.0345,286980.0
2020-07-02 15:50:00,39.76,39.76,39.62,39.64,572901.0,37.0252,37.0252,36.8948,36.9134,572901.0
2020-07-02 15:55:00,39.63,39.74,39.62,39.74,836901.0,36.9041,37.0066,36.8948,37.0066,836901.0
2020-07-06 09:30:00,39.93,39.96,39.85,39.9,639957.0,37.1835,37.2114,37.109,37.1556,639957.0
2020-07-06 09:35:00,39.9,39.92,39.79,39.81,190404.0,37.1556,37.1742,37.0531,37.0717,190404.0
2020-07-06 09:40:00,39.81,39.81,39.7,39.72,221130.0,37.0717,37.0717,36.9693,36.9879,221130.0
2020-07-06 09:45:00,39.73,39.74,39.62,39.68,299178.0,36.9973,37.0066,36.8948,36.9507,299178.0
2020-07-06 09:50:00,39.68,39.69,39.62,39.68,287775.0,36.9507,36.96,36.8948,36.9507,287775.0
2020-07-06 09:55:00,39.69,39.71,39.64,39.68,361296.0,36.96,36.9786,36.9134,36.9507,361296.0
2020-07-06 10:00:00,39.67,39.72,39.63,39.69,512691.0,36.9414,36.9879,36.9041,36.96,512691.0
2020-07-06 10:05:00,39.69,39.75,39.68,39.71,396102.0,36.96,37.0159,36.9507,36.9786,396102.0
2020-07-06 10:10:00,39.7,39.71,39.67,39.71,182085.0,36.9693,36.9786,36.9414,36.9786,182085.0
2020-07-06 10:15:00,39.71,39.77,39.68,39.73,379662.0,36.9786,37.0345,36.9507,36.9973,379662.0
2020-07-06 10:20:00,39.73,39.74,39.7,39.71,132972.0,36.9973,37.0066,36.9693,36.9786,132972.0
2020-07-06 10:25:00,39.7,39.71,39.65,39.66,208167.0,36.9693,36.9786,36.9228,36.9321,208167.0
2020-07-06 10:30:00,39.66,39.7,39.65,39.67,161178.0,36.9321,36.9693,36.9228,36.9414,161178.0
2020-07-06 10:35:00,39.67,39.67,39.6,39.61,357171.0,36.9414,36.9414,36.8762,36.8855,357171.0
2020-07-06 10:40:00,39.61,39.66,39.6,39.65,278187.0,36.8855,36.9321,36.8762,36.9228,278187.0
2020-07-06 10:45:00,39.65,39.66,39.64,39.65,203415.0,36.9228,36.9321,36.9134,36.9228,203415.0
2020-07-06 10:50:00,39.65,39.67,39.63,39.66,129291.0,36.9228,36.9414,36.9041,36.9321,129291.0
2020-07-06 10:55:00,39.66,39.69,39.64,39.68,197136.0,36.9321,36.96,36.9134,36.9507,197136.0
2020-07-06 11:00:00,39.68,39.69,39.64,39.64,150726.0,36.9507,36.96,36.9134,36.9134,150726.0
2020-07-06 11:05:00,39.65,39.65,39.63,39.64,115653.0,36.9228,36.9228,36.9041,36.9134,115653.0
2020-07-06 11:10:00,39.64,39.66,39.63,39.64,212424.0,36.9134,36.9321,36.9041,36.9134,212424.0
2020-07-06 11:15:00,39.64,39.64,39.61,39.62,177009.0,36.9134,36.9134,36.8855,36.8948,177009.0
2020-07-06 11:20:00,39.62,39.62,39.55,39.59,298971.0,36.8948,36.8948,36.8296,36.8669,298971.0
2020-07-06 11:25:00,39.59,39.64,39.58,39.62,182415.0,36.8669,36.9134,36.8576,36.8948,182415.0
2020-07-06 11:30:00,39.62,39.64,39.59,39.63,183813.0,36.8948,36.9134,36.8669,36.9041,183813.0
2020-07-06 11:35:00,39.63,39.64,39.61,39.63,192429.0,36.9041,36.9134,36.8855,36.9041,192429.0
2020-07-06 11:40:00,39.63,39.66,39.62,39.66,203082.0,36.9041,36.9321,36.8948,36.9321,203082.0
2020-07-06 11:45:00,39.66,39.7,39.65,39.69,193104.0,36.9321,36.9693,36.9228,36.96,193104.0
2020-07-06 11:50:00,39.69,39.72,39.68,39.72,206313.0,36.96,36.9879,36.9507,36.9879,206313.0
2020-07-06 11:55:00,39.72,39.73,39.68,39.7,191565.0,36.9879,36.9973,36.9507,36.9693,191565.0
2020-07-06 12:00:00,39.7,39.72,39.69,39.72,180525.0,36.9693,36.9879,36.96,36.9879,180525.0
2020-07-06 12:05:00,39.72,39.73,39.63,39.66,220047.0,36.9879,36.9973,36.9041,36.9321,220047.0
2020-07-06 12:10:00,39.66,39.71,39.66,39.69,93417.0,36.9321,36.9786,36.9321,36.96,93417.0
2020-07-06 12:15:00,39.68,39.7,39.67,39.68,99159.0,36.9507,36.9693,36.9414,36.9507,99159.0
2020-07-06 12:20:00,39.68,39.68,39.62,39.63,137235.0,36.9507,36.9507,36.8948,36.9041,137235.0
2020-07-06 12:25:00,39.63,39.65,39.62,39.62,75078.0,36.9041,36.9228,36.8948,36.8948,75078.0
2020-07-06 12:30:00,39.62,39.63,39.6,39.6,95346.0,36.8948,36.9041,36.8762,36.8762,95346.0
2020-07-06 12:35:00,39.6,39.6,39.57,39.57,320547.0,36.8762,36.8762,36.8483,36.8483,320547.0
2020-07-06 12:40:00,39.57,39.6,39.56,39.59,141519.0,36.8483,36.8762,36.8389,36.8669,141519.0
2020-07-06 12:45:00,39.59,39.61,39.58,39.58,136212.0,36.8669,36.8855,36.8576,36.8576,136212.0
2020-07-06 12:50:00,39.58,39.63,39.58,39.6,143622.0,36.8576,36.9041,36.8576,36.8762,143622.0
2020-07-06 12:55:00,39.6,39.61,39.59,39.59,116232.0,36.8762,36.8855,36.8669,36.8669,116232.0
2020-07-06 13:00:00,39.59,39.6,39.58,39.58,130722.0,36.8669,36.8762,36.8576,36.8576,130722.0
2020-07-06 13:05:00,39.58,39.62,39.58,39.58,110742.0,36.8576,36.8948,36.8576,36.8576,110742.0
2020-07-06 13:10:00,39.58,39.58,39.55,39.56,131637.0,36.8576,36.8576,36.8296,36.8389,131637.0
2020-07-06 13:15:00,39.56,39.57,39.54,39.55,223533.0,36.8389,36.8483,36.8203,36.8296,223533.0
2020-07-06 13:20:00,39.55,39.56,39.53,39.54,149904.0,36.8296,36.8389,36.811,36.8203,149904.0
2020-07-06 13:25:00,39.55,39.59,39.54,39.58,206796.0,36.8296,36.8669,36.8203,36.8576,206796.0
2020-07-06 13:30:00,39.58,39.58,39.56,39.57,108660.0,36.8576,36.8576,36.8389,36.8483,108660.0
2020-07-06 13:35:00,39.57,39.57,39.54,39.54,78969.0,36.8483,36.8483,36.8203,36.8203,78969.0
2020-07-06 13:40:00,39.55,39.57,39.54,39.57,115395.0,36.8296,36.8483,36.8203,36.8483,115395.0
2020-07-06 13:45:00,39.56,39.56,39.53,39.53,125841.0,36.8389,36.8389,36.811,36.811,125841.0
2020-07-06 13:50:00,39.53,39.54,39.51,39.54,134571.0,36.811,36.8203,36.7924,36.8203,134571.0
2020-07-06 13:55:00,39.54,39.55,39.52,39.54,136836.0,36.8203,36.8296,36.8017,36.8203,136836.0
2020-07-06 14:00:00,39.54,39.56,39.51,39.53,204732.0,36.8203,36.8389,36.7924,36.811,204732.0
2020-07-06 14:05:00,39.53,39.57,39.53,39.56,123303.0,36.811,36.8483,36.811,36.8389,123303.0
2020-07-06 14:10:00,39.56,39.57,39.55,39.56,92919.0,36.8389,36.8483,36.8296,36.8389,92919.0
2020-07-06 14:15:00,39.55,39.56,39.53,39.55,134748.0,36.8296,36.8389,36.811,36.8296,134748.0
2020-07-06 14:20:00,39.55,39.57,39.53,39.57,130371.0,36.8296,36.8483,36.811,36.8483,130371.0
2020-07-06 14:25:00,39.56,39.57,39.53,39.54,121689.0,36.8389,36.8483,36.811,36.8203,121689.0
2020-07-06 14:30:00,39.55,39.58,39.55,39.56,89868.0,36.8296,36.8576,36.8296,36.8389,89868.0
2020-07-06 14:35:00,39.56,39.57,39.54,39.54,133074.0,36.8389,36.8483,36.8203,36.8203,133074.0
2020-07-06 14:40:00,39.55,39.55,39.51,39.52,148377.0,36.8296,36.8296,36.7924,36.8017,148377.0
2020-07-06 14:45:00,39.52,39.53,39.51,39.53,105144.0,36.8017,36.811,36.7924,36.811,105144.0
2020-07-06 14:50:00,39.52,39.53,39.51,39.51,88038.0,36.8017,36.811,36.7924,36.7924,88038.0
2020-07-06 14:55:00,39.51,39.51,39.49,39.5,243774.0,36.7924,36.7924,36.7738,36.7831,243774.0
2020-07-06 15:00:00,39.5,39.51,39.47,39.48,130137.0,36.7831,36.7924,36.7551,36.7644,130137.0
2020-07-06 15:05:00,39.48,39.48,39.42,39.42,322668.0,36.7644,36.7644,36.7086,36.7086,322668.0
2020-07-06 15:10:00,39.42,39.46,39.41,39.45,212763.0,36.7086,36.7458,36.6993,36.7365,212763.0
2020-07-06 15:15:00,39.44,39.46,39.43,39.45,151368.0,36.7272,36.7458,36.7179,36.7365,151368.0
2020-07-06 15:20:00,39.45,39.49,39.45,39.46,295686.0,36.7365,36.7738,36.7365,36.7458,295686.0
2020-07-06 15:25:00,39.46,39.5,39.45,39.49,180288.0,36.7458,36.7831,36.7365,36.7738,180288.0
2020-07-06 15:30:00,39.49,39.52,39.47,39.52,199809.0,36.7738,36.8017,36.7551,36.8017,199809.0
2020-07-06 15:35:00,39.52,39.54,39.49,39.5,220290.0,36.8017,36.8203,36.7738,36.7831,220290.0
2020-07-06 15:40:00,39.5,39.53,39.49,39.53,202515.0,36.7831,36.811,36.7738,36.811,202515.0
2020-07-06 15:45:00,39.53,39.63,39.53,39.62,481926.0,36.811,36.9041,36.811,36.8948,481926.0
2020-07-06 15:50:00,39.63,39.67,39.6,39.62,593931.0,36.9041,36.9414,36.8762,36.8948,593931.0
2020-07-06 15:55:00,39.62,39.66,39.57,39.63,796953.0,36.8948,36.9321,36.8483,36.9041,796953.0
2020-07-07 09:30:00,39.48,39.62,39.47,39.52,425424.0,36.7644,36.8948,36.7551,36.8017,425424.0
2020-07-07 09:35:00,39.51,39.52,39.44,39.46,238443.0,36.7924,36.8017,36.7272,36.7458,238443.0
2020-07-07 09:40:00,39.47,39.48,39.41,39.46,311226.0,36.7551,36.7644,36.6993,36.7458,311226.0
2020-07-07 09:45:00,39.47,39.5,39.42,39.48,192243.0,36.7551,36.7831,36.7086,36.7644,192243.0
2020-07-07 09:50:00,39.48,39.58,39.47,39.52,253635.0,36.7644,36.8576,36.7551,36.8017,253635.0
2020-07-07 09:55:00,39.52,39.56,39.49,39.53,146928.0,36.8017,36.8389,36.7738,36.811,146928.0
2020-07-07 10:00:00,39.53,39.67,39.49,39.66,620436.0,36.811,36.9414,36.7738,36.9321,620436.0
2020-07-07 10:05:00,39.66,39.69,39.62,39.63,510450.0,36.9321,36.96,36.8948,36.9041,510450.0
2020-07-07 10:10:00,39.62,39.68,39.6,39.67,221313.0,36.8948,36.9507,36.8762,36.9414,221313.0
2020-07-07 10:15:00,39.67,39.7,39.64,39.7,341628.0,36.9414,36.9693,36.9134,36.9693,341628.0
2020-07-07 10:20:00,39.7,39.71,39.67,39.7,194043.0,36.9693,36.9786,36.9414,36.9693,194043.0
2020-07-07 10:25:00,39.69,39.72,39.68,39.72,204666.0,36.96,36.9879,36.9507,36.9879,204666.0
2020-07-07 10:30:00,39.72,39.76,39.71,39.75,275964.0,36.9879,37.0252,36.9786,37.0159,275964.0
2020-07-07 10:35:00,39.75,39.75,39.7,39.73,146523.0,37.0159,37.0159,36.9693,36.9973,146523.0
2020-07-07 10:40:00,39.72,39.73,39.69,39.69,170964.0,36.9879,36.9973,36.96,36.96,170964.0
2020-07-07 10:45:00,39.69,39.72,39.69,39.72,118920.0,36.96,36.9879,36.96,36.9879,118920.0
2020-07-07 10:50:00,39.72,39.78,39.71,39.76,203655.0,36.9879,37.0438,36.9786,37.0252,203655.0
2020-07-07 10:55:00,39.77,39.79,39.77,39.77,141237.0,37.0345,37.0531,37.0345,37.0345,141237.0
2020-07-07 11:00:00,39.77,39.83,39.76,39.79,226635.0,37.0345,37.0904,37.0252,37.0531,226635.0
2020-07-07 11:05:00,39.79,39.81,39.74,39.75,149166.0,37.0531,37.0717,37.0066,37.0159,149166.0
2020-07-07 11:10:00,39.75,39.83,39.75,39.83,284106.0,37.0159,37.0904,37.0159,37.0904,284106.0
2020-07-07 11:15:00,39.82,39.83,39.75,39.76,123963.0,37.0811,37.0904,37.0159,37.0252,123963.0
2020-07-07 11:20:00,39.77,39.81,39.76,39.78,150837.0,37.0345,37.0717,37.0252,37.0438,150837.0
2020-07-07 11:25:00,39.78,39.78,39.72,39.74,156267.0,37.0438,37.0438,36.9879,37.0066,156267.0
2020-07-07 11:30:00,39.75,39.8,39.73,39.76,87414.0,37.0159,37.0624,36.9973,37.0252,87414.0
2020-07-07 11:35:00,39.76,40.33,39.76,40.29,2484447.0,37.0252,37.556,37.0252,37.5187,2484447.0
2020-07-07 11:40:00,40.3,40.75,40.25,40.63,2960829.0,37.528,37.9471,37.4815,37.8353,2960829.0
2020-07-07 11:45:00,40.62,41.05,40.61,40.77,3579786.0,37.826,38.2265,37.8167,37.9657,3579786.0
2020-07-07 11:50:00,40.77,41.28,40.75,41.14,4228389.0,37.9657,38.4406,37.9471,38.3103,4228389.0
2020-07-07 11:55:00,41.14,41.17,40.85,41.06,2499387.0,38.3103,38.3382,38.0402,38.2358,2499387.0
2020-07-07 12:00:00,41.07,41.39,41.03,41.16,3371763.0,38.2451,38.5431,38.2078,38.3289,3371763.0
2020-07-07 12:05:00,41.17,41.32,41.11,41.17,1686603.0,38.3382,38.4779,38.2823,38.3382,1686603.0
2020-07-07 12:10:00,41.16,41.22,41.04,41.18,1202112.0,38.3289,38.3848,38.2171,38.3475,1202112.0
2020-07-07 12:15:00,41.18,41.29,41.17,41.28,928293.0,38.3475,38.45,38.3382,38.4406,928293.0
2020-07-07 12:20:00,41.28,41.4,41.27,41.28,1385502.0,38.4406,38.5524,38.4313,38.4406,1385502.0
2020-07-07 12:25:00,41.28,41.33,41.12,41.22,935892.0,38.4406,38.4872,38.2916,38.3848,935892.0
2020-07-07 12:30:00,41.22,41.22,41.12,41.15,439596.0,38.3848,38.3848,38.2916,38.3196,439596.0
2020-07-07 12:35:00,41.16,41.28,41.13,41.21,890325.0,38.3289,38.4406,38.301,38.3755,890325.0
2020-07-07 12:40:00,41.21,41.25,41.17,41.23,675462.0,38.3755,38.4127,38.3382,38.3941,675462.0
2020-07-07 12:45:00,41.23,41.36,41.21,41.35,1105032.0,38.3941,38.5151,38.3755,38.5058,1105032.0
2020-07-07 12:50:00,41.35,41.51,41.29,41.46,1212651.0,38.5058,38.6548,38.45,38.6083,1212651.0
2020-07-07 12:55:00,41.45,41.58,41.44,41.56,954573.0,38.5989,38.72,38.5896,38.7014,954573.0
2020-07-07 13:00:00,41.55,41.58,41.49,41.5,752103.0,38.6921,38.72,38.6362,38.6455,752103.0
2020-07-07 13:05:00,41.49,41.63,41.48,41.61,782580.0,38.6362,38.7666,38.6269,38.7479,782580.0
2020-07-07 13:10:00,41.62,41.75,41.6,41.74,1238256.0,38.7573,38.8783,38.7386,38.869,1238256.0
2020-07-07 13:15:00,41.74,42.12,41.73,42.08,2179302.0,38.869,39.2229,38.8597,39.1856,2179302.0
2020-07-07 13:20:00,42.08,42.14,41.9,41.99,2434878.0,39.1856,39.2415,39.018,39.1018,2434878.0
2020-07-07 13:25:00,41.99,42.3,41.96,42.27,1793931.0,39.1018,39.3905,39.0739,39.3625,1793931.0
2020-07-07 13:30:00,42.27,42.28,42.1,42.13,1629936.0,39.3625,39.3719,39.2042,39.2322,1629936.0
2020-07-07 13:35:00,42.13,42.14,41.96,42.04,1372947.0,39.2322,39.2415,39.0739,39.1484,1372947.0
2020-07-07 13:40:00,42.04,42.16,42.02,42.02,1081626.0,39.1484,39.2601,39.1297,39.1297,1081626.0
2020-07-07 13:45:00,42.01,42.17,42.0,42.1,862536.0,39.1204,39.2694,39.1111,39.2042,862536.0
2020-07-07 13:50:00,42.1,42.16,42.08,42.14,581181.0,39.2042,39.2601,39.1856,39.2415,581181.0
2020-07-07 13:55:00,42.14,42.16,42.03,42.1,522066.0,39.2415,39.2601,39.1391,39.2042,522066.0
2020-07-07 14:00:00,42.09,42.26,42.05,42.26,893835.0,39.1949,39.3532,39.1577,39.3532,893835.0
2020-07-07 14:05:00,42.25,42.28,42.15,42.18,846654.0,39.3439,39.3719,39.2508,39.2787,846654.0
2020-07-07 14:10:00,42.17,42.19,42.04,42.19,851580.0,39.2694,39.288,39.1484,39.288,851580.0
2020-07-07 14:15:00,42.19,42.26,42.17,42.19,813144.0,39.288,39.3532,39.2694,39.288,813144.0
2020-07-07 14:20:00,42.2,42.21,42.05,42.1,593331.0,39.2974,39.3067,39.1577,39.2042,593331.0
2020-07-07 14:25:00,42.1,42.2,42.06,42.17,578460.0,39.2042,39.2974,39.167,39.2694,578460.0
2020-07-07 14:30:00,42.17,42.18,42.03,42.05,705039.0,39.2694,39.2787,39.1391,39.1577,705039.0
2020-07-07 14:35:00,42.06,42.07,41.86,41.86,1312056.0,39.167,39.1763,38.9807,38.9807,1312056.0
2020-07-07 14:40:00,41.87,42.02,41.86,41.99,919269.0,38.9901,39.1297,38.9807,39.1018,919269.0
2020-07-07 14:45:00,41.99,42.11,41.98,42.06,685767.0,39.1018,39.2135,39.0925,39.167,685767.0
2020-07-07 14:50:00,42.06,42.11,42.01,42.11,442230.0,39.167,39.2135,39.1204,39.2135,442230.0
2020-07-07 14:55:00,42.11,42.27,42.11,42.25,787770.0,39.2135,39.3625,39.2135,39.3439,787770.0
2020-07-07 15:00:00,42.25,42.26,42.18,42.23,526134.0,39.3439,39.3532,39.2787,39.3253,526134.0
2020-07-07 15:05:00,42.23,42.39,42.23,42.36,1274481.0,39.3253,39.4743,39.3253,39.4464,1274481.0
2020-07-07 15:10:00,42.36,42.44,42.35,42.38,1050318.0,39.4464,39.5209,39.437,39.465,1050318.0
2020-07-07 15:15:00,42.38,42.52,42.37,42.49,1185825.0,39.465,39.5953,39.4557,39.5674,1185825.0
2020-07-07 15:20:00,42.49,42.5,42.35,42.37,793563.0,39.5674,39.5767,39.437,39.4557,793563.0
2020-07-07 15:25:00,42.37,42.4,42.25,42.26,921030.0,39.4557,39.4836,39.3439,39.3532,921030.0
2020-07-07 15:30:00,42.26,42.32,42.2,42.26,968040.0,39.3532,39.4091,39.2974,39.3532,968040.0
2020-07-07 15:35:00,42.26,42.34,42.22,42.3,1029927.0,39.3532,39.4277,39.316,39.3905,1029927.0
2020-07-07 15:40:00,42.3,42.32,42.15,42.2,906006.0,39.3905,39.4091,39.2508,39.2974,906006.0
2020-07-07 15:45:00,42.2,42.27,42.19,42.2,802857.0,39.2974,39.3625,39.288,39.2974,802857.0
2020-07-07 15:50:00,42.21,42.28,42.07,42.09,1293951.0,39.3067,39.3719,39.1763,39.1949,1293951.0
2020-07-07 15:55:00,42.09,42.33,42.07,42.32,2416395.0,39.1949,39.4184,39.1763,39.4091,2416395.0
2020-07-08 09:30:00,42.67,42.71,42.07,42.11,3295929.0,39.735,39.7723,39.1763,39.2135,3295929.0
2020-07-08 09:35:00,42.12,42.16,41.93,41.95,1520175.0,39.2229,39.2601,39.0459,39.0646,1520175.0
2020-07-08 09:40:00,41.94,41.94,41.71,41.82,2326206.0,39.0552,39.0552,38.8411,38.9435,2326206.0
2020-07-08 09:45:00,41.81,42.36,41.81,42.35,2081394.0,38.9342,39.4464,38.9342,39.437,2081394.0
2020-07-08 09:50:00,42.35,42.44,42.08,42.1,1657230.0,39.437,39.5209,39.1856,39.2042,1657230.0
2020-07-08 09:55:00,42.1,42.14,41.88,41.94,1029102.0,39.2042,39.2415,38.9994,39.0552,1029102.0
2020-07-08 10:00:00,41.94,42.06,41.8,42.03,949818.0,39.0552,39.167,38.9249,39.1391,949818.0
2020-07-08 10:05:00,42.03,42.17,41.98,42.17,1075302.0,39.1391,39.2694,39.0925,39.2694,1075302.0
2020-07-08 10:10:00,42.17,42.17,42.07,42.09,525045.0,39.2694,39.2694,39.1763,39.1949,525045.0
2020-07-08 10:15:00,42.09,42.16,41.95,42.01,631305.0,39.1949,39.2601,39.0646,39.1204,631305.0
2020-07-08 10:20:00,42.01,42.07,41.98,42.03,499425.0,39.1204,39.1763,39.0925,39.1391,499425.0
2020-07-08 10:25:00,42.03,42.03,41.89,41.91,523869.0,39.1391,39.1391,39.0087,39.0273,523869.0
2020-07-08 10:30:00,41.92,41.92,41.78,41.83,654825.0,39.0366,39.0366,38.9062,38.9528,654825.0
2020-07-08 10:35:00,41.84,41.91,41.81,41.91,388926.0,38.9621,39.0273,38.9342,39.0273,388926.0
2020-07-08 10:40:00,41.91,42.0,41.85,41.86,455649.0,39.0273,39.1111,38.9714,38.9807,455649.0
2020-07-08 10:45:00,41.86,41.88,41.82,41.85,332994.0,38.9807,38.9994,38.9435,38.9714,332994.0
2020-07-08 10:50:00,41.84,41.93,41.81,41.86,405180.0,38.9621,39.0459,38.9342,38.9807,405180.0
2020-07-08 10:55:00,41.86,41.96,41.82,41.94,315855.0,38.9807,39.0739,38.9435,39.0552,315855.0
2020-07-08 11:00:00,41.94,41.98,41.88,41.95,332085.0,39.0552,39.0925,38.9994,39.0646,332085.0
2020-07-08 11:05:00,41.96,42.07,41.95,42.01,423132.0,39.0739,39.1763,39.0646,39.1204,423132.0
2020-07-08 11:10:00,42.01,42.23,42.01,42.23,460701.0,39.1204,39.3253,39.1204,39.3253,460701.0
2020-07-08 11:15:00,42.23,42.28,42.16,42.19,635034.0,39.3253,39.3719,39.2601,39.288,635034.0
2020-07-08 11:20:00,42.19,42.29,42.18,42.26,541458.0,39.288,39.3812,39.2787,39.3532,541458.0
2020-07-08 11:25:00,42.26,42.29,42.13,42.16,463875.0,39.3532,39.3812,39.2322,39.2601,463875.0
2020-07-08 11:30:00,42.16,42.21,42.07,42.12,409320.0,39.2601,39.3067,39.1763,39.2229,409320.0
2020-07-08 11:35:00,42.12,42.15,42.06,42.07,335595.0,39.2229,39.2508,39.167,39.1763,335595.0
2020-07-08 11:40:00,42.07,42.18,41.99,42.17,321552.0,39.1763,39.2787,39.1018,39.2694,321552.0
2020-07-08 11:45:00,42.17,42.22,42.16,42.19,223827.0,39.2694,39.316,39.2601,39.288,223827.0
2020-07-08 11:50:00,42.2,42.26,42.19,42.25,308214.0,39.2974,39.3532,39.288,39.3439,308214.0
2020-07-08 11:55:00,42.25,42.25,42.12,42.13,227229.0,39.3439,39.3439,39.2229,39.2322,227229.0
2020-07-08 12:00:00,42.13,42.17,42.11,42.11,424116.0,39.2322,39.2694,39.2135,39.2135,424116.0
2020-07-08 12:05:00,42.12,42.15,41.99,41.99,373974.0,39.2229,39.2508,39.1018,39.1018,373974.0
2020-07-08 12:10:00,42.0,42.13,41.96,42.0,378447.0,39.1111,39.2322,39.0739,39.1111,378447.0
2020-07-08 12:15:00,42.0,42.01,41.94,41.96,250113.0,39.1111,39.1204,39.0552,39.0739,250113.0
2020-07-08 12:20:00,41.95,41.99,41.94,41.97,336099.0,39.0646,39.1018,39.0552,39.0832,336099.0
2020-07-08 12:25:00,41.96,42.0,41.94,42.0,223944.0,39.0739,39.1111,39.0552,39.1111,223944.0
2020-07-08 12:30:00,42.0,42.0,41.96,42.0,206595.0,39.1111,39.1111,39.0739,39.1111,206595.0
2020-07-08 12:35:00,42.0,42.0,41.91,41.92,249606.0,39.1111,39.1111,39.0273,39.0366,249606.0
2020-07-08 12:40:00,41.92,41.93,41.89,41.93,210324.0,39.0366,39.0459,39.0087,39.0459,210324.0
2020-07-08 12:45:00,41.93,42.01,41.92,41.98,237804.0,39.0459,39.1204,39.0366,39.0925,237804.0
2020-07-08 12:50:00,41.98,42.01,41.97,41.99,210867.0,39.0925,39.1204,39.0832,39.1018,210867.0
2020-07-08 12:55:00,41.99,42.0,41.97,42.0,219852.0,39.1018,39.1111,39.0832,39.1111,219852.0
2020-07-08 13:00:00,42.0,42.02,41.99,42.01,175380.0,39.1111,39.1297,39.1018,39.1204,175380.0
2020-07-08 13:05:00,42.02,42.03,41.98,41.99,267213.0,39.1297,39.1391,39.0925,39.1018,267213.0
2020-07-08 13:10:00,42.0,42.0,41.92,41.93,193032.0,39.1111,39.1111,39.0366,39.0459,193032.0
2020-07-08 13:15:00,41.93,41.96,41.92,41.92,120882.0,39.0459,39.0739,39.0366,39.0366,120882.0
2020-07-08 13:20:00,41.92,41.95,41.89,41.9,165078.0,39.0366,39.0646,39.0087,39.018,165078.0
2020-07-08 13:25:00,41.9,41.94,41.87,41.94,227436.0,39.018,39.0552,38.9901,39.0552,227436.0
2020-07-08 13:30:00,41.94,42.0,41.92,41.99,177201.0,39.0552,39.1111,39.0366,39.1018,177201.0
2020-07-08 13:35:00,41.99,42.01,41.97,41.98,277647.0,39.1018,39.1204,39.0832,39.0925,277647.0
2020-07-08 13:40:00,41.98,42.01,41.96,41.99,273855.0,39.0925,39.1204,39.0739,39.1018,273855.0
2020-07-08 13:45:00,41.99,42.0,41.89,41.89,232353.0,39.1018,39.1111,39.0087,39.0087,232353.0
2020-07-08 13:50:00,41.89,41.93,41.87,41.87,215472.0,39.0087,39.0459,38.9901,38.9901,215472.0
2020-07-08 13:55:00,41.87,41.87,41.78,41.78,394809.0,38.9901,38.9901,38.9062,38.9062,394809.0
2020-07-08 14:00:00,41.78,41.82,41.74,41.75,510396.0,38.9062,38.9435,38.869,38.8783,510396.0
2020-07-08 14:05:00,41.75,41.76,41.71,41.75,482589.0,38.8783,38.8876,38.8411,38.8783,482589.0
2020-07-08 14:10:00,41.76,41.82,41.74,41.78,250203.0,38.8876,38.9435,38.869,38.9062,250203.0
2020-07-08 14:15:00,41.78,41.8,41.74,41.74,185841.0,38.9062,38.9249,38.869,38.869,185841.0
2020-07-08 14:20:00,41.74,41.75,41.71,41.73,209514.0,38.869,38.8783,38.8411,38.8597,209514.0
2020-07-08 14:25:00,41.73,41.86,41.73,41.86,299925.0,38.8597,38.9807,38.8597,38.9807,299925.0
2020-07-08 14:30:00,41.85,41.86,41.8,41.8,358302.0,38.9714,38.9807,38.9249,38.9249,358302.0
2020-07-08 14:35:00,41.81,41.83,41.78,41.82,259710.0,38.9342,38.9528,38.9062,38.9435,259710.0
2020-07-08 14:40:00,41.83,41.83,41.75,41.79,214998.0,38.9528,38.9528,38.8783,38.9156,214998.0
2020-07-08 14:45:00,41.79,41.81,41.76,41.78,169419.0,38.9156,38.9342,38.8876,38.9062,169419.0
2020-07-08 14:50:00,41.78,41.81,41.76,41.76,191034.0,38.9062,38.9342,38.8876,38.8876,191034.0
2020-07-08 14:55:00,41.76,41.81,41.76,41.78,256626.0,38.8876,38.9342,38.8876,38.9062,256626.0
2020-07-08 15:00:00,41.78,41.8,41.74,41.75,295839.0,38.9062,38.9249,38.869,38.8783,295839.0
2020-07-08 15:05:00,41.74,41.8,41.72,41.72,355281.0,38.869,38.9249,38.8504,38.8504,355281.0
2020-07-08 15:10:00,41.72,41.76,41.71,41.72,439299.0,38.8504,38.8876,38.8411,38.8504,439299.0
2020-07-08 15:15:00,41.72,41.72,41.67,41.68,509646.0,38.8504,38.8504,38.8038,38.8131,509646.0
2020-07-08 15:20:00,41.67,41.71,41.62,41.64,839487.0,38.8038,38.8411,38.7573,38.7759,839487.0
2020-07-08 15:25:00,41.64,41.69,41.58,41.61,456342.0,38.7759,38.8224,38.72,38.7479,456342.0
2020-07-08 15:30:00,41.61,41.71,41.61,41.69,454425.0,38.7479,38.8411,38.7479,38.8224,454425.0
2020-07-08 15:35:00,41.68,41.7,41.61,41.62,408441.0,38.8131,38.8317,38.7479,38.7573,408441.0
2020-07-08 15:40:00,41.62,41.7,41.61,41.7,469161.0,38.7573,38.8317,38.7479,38.8317,469161.0
2020-07-08 15:45:00,41.69,41.7,41.56,41.57,504846.0,38.8224,38.8317,38.7014,38.7107,504846.0
2020-07-08 15:50:00,41.56,41.6,41.5,41.5,1115721.0,38.7014,38.7386,38.6455,38.6455,1115721.0
2020-07-08 15:55:00,41.5,41.55,41.47,41.47,2395104.0,38.6455,38.6921,38.6176,38.6176,2395104.0
2020-07-09 09:30:00,41.87,41.92,41.65,41.84,1536687.0,38.9901,39.0366,38.7852,38.9621,1536687.0
2020-07-09 09:35:00,41.84,41.92,41.79,41.86,822168.0,38.9621,39.0366,38.9156,38.9807,822168.0
2020-07-09 09:40:00,41.86,42.01,41.81,41.98,583167.0,38.9807,39.1204,38.9342,39.0925,583167.0
2020-07-09 09:45:00,41.97,42.33,41.96,42.27,1301061.0,39.0832,39.4184,39.0739,39.3625,1301061.0
2020-07-09 09:50:00,42.26,42.33,42.19,42.28,869022.0,39.3532,39.4184,39.288,39.3719,869022.0
2020-07-09 09:55:00,42.28,42.43,42.26,42.37,885780.0,39.3719,39.5115,39.3532,39.4557,885780.0
2020-07-09 10:00:00,42.37,42.39,42.27,42.34,515145.0,39.4557,39.4743,39.3625,39.4277,515145.0
2020-07-09 10:05:00,42.33,42.39,42.31,42.36,461640.0,39.4184,39.4743,39.3998,39.4464,461640.0
2020-07-09 10:10:00,42.36,42.4,42.31,42.34,527259.0,39.4464,39.4836,39.3998,39.4277,527259.0
2020-07-09 10:15:00,42.33,42.34,41.97,41.99,901899.0,39.4184,39.4277,39.0832,39.1018,901899.0
2020-07-09 10:20:00,41.99,42.2,41.98,42.18,553800.0,39.1018,39.2974,39.0925,39.2787,553800.0
2020-07-09 10:25:00,42.18,42.28,42.16,42.16,340398.0,39.2787,39.3719,39.2601,39.2601,340398.0
2020-07-09 10:30:00,42.16,42.17,41.98,42.01,339582.0,39.2601,39.2694,39.0925,39.1204,339582.0
2020-07-09 10:35:00,42.01,42.06,41.89,41.93,435810.0,39.1204,39.167,39.0087,39.0459,435810.0
2020-07-09 10:40:00,41.92,41.94,41.77,41.81,348096.0,39.0366,39.0552,38.8969,38.9342,348096.0
2020-07-09 10:45:00,41.81,42.0,41.77,41.95,331365.0,38.9342,39.1111,38.8969,39.0646,331365.0
2020-07-09 10:50:00,41.95,42.01,41.93,41.95,368475.0,39.0646,39.1204,39.0459,39.0646,368475.0
2020-07-09 10:55:00,41.94,41.97,41.83,41.86,516123.0,39.0552,39.0832,38.9528,38.9807,516123.0
2020-07-09 11:00:00,41.86,41.87,41.78,41.82,275574.0,38.9807,38.9901,38.9062,38.9435,275574.0
2020-07-09 11:05:00,41.82,41.96,41.77,41.92,340965.0,38.9435,39.0739,38.8969,39.0366,340965.0
2020-07-09 11:10:00,41.91,42.0,41.89,41.95,304320.0,39.0273,39.1111,39.0087,39.0646,304320.0
2020-07-09 11:15:00,41.95,42.0,41.86,41.87,273489.0,39.0646,39.1111,38.9807,38.9901,273489.0
2020-07-09 11:20:00,41.87,42.0,41.87,41.95,334083.0,38.9901,39.1111,38.9901,39.0646,334083.0
2020-07-09 11:25:00,41.96,41.96,41.84,41.9,244893.0,39.0739,39.0739,38.9621,39.018,244893.0
2020-07-09 11:30:00,41.9,41.97,41.83,41.94,407151.0,39.018,39.0832,38.9528,39.0552,407151.0
2020-07-09 11:35:00,41.94,42.02,41.93,41.93,347664.0,39.0552,39.1297,39.0459,39.0459,347664.0
2020-07-09 11:40:00,41.93,41.98,41.88,41.9,235539.0,39.0459,39.0925,38.9994,39.018,235539.0
2020-07-09 11:45:00,41.9,41.96,41.88,41.91,140337.0,39.018,39.0739,38.9994,39.0273,140337.0
2020-07-09 11:50:00,41.91,41.95,41.88,41.92,189768.0,39.0273,39.0646,38.9994,39.0366,189768.0
2020-07-09 11:55:00,41.93,42.02,41.93,41.98,385611.0,39.0459,39.1297,39.0459,39.0925,385611.0
2020-07-09 12:00:00,41.98,42.1,41.98,42.07,266361.0,39.0925,39.2042,39.0925,39.1763,266361.0
2020-07-09 12:05:00,42.08,42.12,42.05,42.06,250125.0,39.1856,39.2229,39.1577,39.167,250125.0
2020-07-09 12:10:00,42.06,42.09,42.01,42.02,180405.0,39.167,39.1949,39.1204,39.1297,180405.0
2020-07-09 12:15:00,42.02,42.06,42.01,42.04,148110.0,39.1297,39.167,39.1204,39.1484,148110.0
2020-07-09 12:20:00,42.04,42.09,42.01,42.07,202389.0,39.1484,39.1949,39.1204,39.1763,202389.0
2020-07-09 12:25:00,42.08,42.24,42.07,42.21,447582.0,39.1856,39.3346,39.1763,39.3067,447582.0
2020-07-09 12:30:00,42.21,42.26,42.16,42.25,299529.0,39.3067,39.3532,39.2601,39.3439,299529.0
2020-07-09 12:35:00,42.25,42.28,42.21,42.28,265317.0,39.3439,39.3719,39.3067,39.3719,265317.0
2020-07-09 12:40:00,42.28,42.32,42.25,42.3,311901.0,39.3719,39.4091,39.3439,39.3905,311901.0
2020-07-09 12:45:00,42.3,42.38,42.3,42.36,466530.0,39.3905,39.465,39.3905,39.4464,466530.0
2020-07-09 12:50:00,42.36,42.37,42.3,42.31,261135.0,39.4464,39.4557,39.3905,39.3998,261135.0
2020-07-09 12:55:00,42.32,42.37,42.29,42.37,244059.0,39.4091,39.4557,39.3812,39.4557,244059.0
2020-07-09 13:00:00,42.37,42.4,42.34,42.35,246939.0,39.4557,39.4836,39.4277,39.437,246939.0
2020-07-09 13:05:00,42.34,42.42,42.33,42.42,264861.0,39.4277,39.5022,39.4184,39.5022,264861.0
2020-07-09 13:10:00,42.42,42.44,42.36,42.37,232755.0,39.5022,39.5209,39.4464,39.4557,232755.0
2020-07-09 13:15:00,42.37,42.46,42.37,42.42,221061.0,39.4557,39.5395,39.4557,39.5022,221061.0
2020-07-09 13:20:00,42.42,42.48,42.4,42.45,333030.0,39.5022,39.5581,39.4836,39.5302,333030.0
2020-07-09 13:25:00,42.45,42.5,42.43,42.46,283869.0,39.5302,39.5767,39.5115,39.5395,283869.0
2020-07-09 13:30:00,42.45,42.56,42.45,42.55,462282.0,39.5302,39.6326,39.5302,39.6233,462282.0
2020-07-09 13:35:00,42.55,42.57,42.5,42.52,247374.0,39.6233,39.6419,39.5767,39.5953,247374.0
2020-07-09 13:40:00,42.53,42.53,42.39,42.43,350115.0,39.6047,39.6047,39.4743,39.5115,350115.0
2020-07-09 13:45:00,42.43,42.48,42.39,42.48,192786.0,39.5115,39.5581,39.4743,39.5581,192786.0
2020-07-09 13:50:00,42.49,42.58,42.48,42.58,375681.0,39.5674,39.6512,39.5581,39.6512,375681.0
2020-07-09 13:55:00,42.58,42.58,42.51,42.55,335409.0,39.6512,39.6512,39.586,39.6233,335409.0
2020-07-09 14:00:00,42.54,42.54,42.47,42.5,239103.0,39.614,39.614,39.5488,39.5767,239103.0
2020-07-09 14:05:00,42.5,42.56,42.49,42.55,235929.0,39.5767,39.6326,39.5674,39.6233,235929.0
2020-07-09 14:10:00,42.55,42.55,42.51,42.52,172332.0,39.6233,39.6233,39.586,39.5953,172332.0
2020-07-09 14:15:00,42.52,42.55,42.47,42.54,201315.0,39.5953,39.6233,39.5488,39.614,201315.0
2020-07-09 14:20:00,42.55,42.55,42.44,42.45,207084.0,39.6233,39.6233,39.5209,39.5302,207084.0
2020-07-09 14:25:00,42.45,42.5,42.44,42.5,228090.0,39.5302,39.5767,39.5209,39.5767,228090.0
2020-07-09 14:30:00,42.5,42.52,42.48,42.5,187692.0,39.5767,39.5953,39.5581,39.5767,187692.0
2020-07-09 14:35:00,42.5,42.56,42.49,42.54,191673.0,39.5767,39.6326,39.5674,39.614,191673.0
2020-07-09 14:40:00,42.54,42.57,42.54,42.55,229206.0,39.614,39.6419,39.614,39.6233,229206.0
2020-07-09 14:45:00,42.56,42.58,42.54,42.55,203196.0,39.6326,39.6512,39.614,39.6233,203196.0
2020-07-09 14:50:00,42.55,42.56,42.51,42.55,158163.0,39.6233,39.6326,39.586,39.6233,158163.0
2020-07-09 14:55:00,42.55,42.62,42.55,42.62,259686.0,39.6233,39.6885,39.6233,39.6885,259686.0
2020-07-09 15:00:00,42.62,42.68,42.61,42.64,650589.0,39.6885,39.7443,39.6792,39.7071,650589.0
2020-07-09 15:05:00,42.64,42.73,42.62,42.69,316647.0,39.7071,39.7909,39.6885,39.7537,316647.0
2020-07-09 15:10:00,42.69,42.72,42.64,42.69,285639.0,39.7537,39.7816,39.7071,39.7537,285639.0
2020-07-09 15:15:00,42.69,42.71,42.61,42.63,309087.0,39.7537,39.7723,39.6792,39.6978,309087.0
2020-07-09 15:20:00,42.63,42.64,42.51,42.52,379614.0,39.6978,39.7071,39.586,39.5953,379614.0
2020-07-09 15:25:00,42.52,42.58,42.45,42.48,379161.0,39.5953,39.6512,39.5302,39.5581,379161.0
2020-07-09 15:30:00,42.48,42.51,42.46,42.47,377097.0,39.5581,39.586,39.5395,39.5488,377097.0
2020-07-09 15:35:00,42.47,42.48,42.37,42.42,497943.0,39.5488,39.5581,39.4557,39.5022,497943.0
2020-07-09 15:40:00,42.43,42.55,42.4,42.52,526143.0,39.5115,39.6233,39.4836,39.5953,526143.0
2020-07-09 15:45:00,42.52,42.65,42.5,42.61,504882.0,39.5953,39.7164,39.5767,39.6792,504882.0
2020-07-09 15:50:00,42.61,42.61,42.53,42.53,646080.0,39.6792,39.6792,39.6047,39.6047,646080.0
2020-07-09 15:55:00,42.53,42.63,42.52,42.59,1627257.0,39.6047,39.6978,39.5953,39.6605,1627257.0
2020-07-10 09:30:00,42.91,42.95,42.75,42.8,1226586.0,39.9585,39.9958,39.8095,39.8561,1226586.0
2020-07-10 09:35:00,42.79,42.8,42.61,42.61,792225.0,39.8468,39.8561,39.6792,39.6792,792225.0
2020-07-10 09:40:00,42.61,42.7,42.53,42.56,428304.0,39.6792,39.763,39.6047,39.6326,428304.0
2020-07-10 09:45:00,42.55,42.58,42.42,42.46,477411.0,39.6233,39.6512,39.5022,39.5395,477411.0
2020-07-10 09:50:00,42.47,42.55,42.47,42.5,513834.0,39.5488,39.6233,39.5488,39.5767,513834.0
2020-07-10 09:55:00,42.5,42.62,42.45,42.59,409734.0,39.5767,39.6885,39.5302,39.6605,409734.0
2020-07-10 10:00:00,42.59,42.59,42.46,42.51,416094.0,39.6605,39.6605,39.5395,39.586,416094.0
2020-07-10 10:05:00,42.51,42.52,42.44,42.52,250206.0,39.586,39.5953,39.5209,39.5953,250206.0
2020-07-10 10:10:00,42.52,42.68,42.52,42.68,568911.0,39.5953,39.7443,39.5953,39.7443,568911.0
2020-07-10 10:15:00,42.68,42.81,42.66,42.81,374760.0,39.7443,39.8654,39.7257,39.8654,374760.0
2020-07-10 10:20:00,42.8,42.84,42.76,42.79,541524.0,39.8561,39.8933,39.8188,39.8468,541524.0
2020-07-10 10:25:00,42.79,42.91,42.78,42.9,445107.0,39.8468,39.9585,39.8375,39.9492,445107.0
2020-07-10 10:30:00,42.9,42.91,42.74,42.75,348657.0,39.9492,39.9585,39.8002,39.8095,348657.0
2020-07-10 10:35:00,42.75,42.88,42.74,42.86,407148.0,39.8095,39.9306,39.8002,39.912,407148.0
2020-07-10 10:40:00,42.86,42.87,42.79,42.84,244137.0,39.912,39.9213,39.8468,39.8933,244137.0
2020-07-10 10:45:00,42.83,42.86,42.78,42.85,378150.0,39.884,39.912,39.8375,39.9026,378150.0
2020-07-10 10:50:00,42.85,42.93,42.83,42.92,363873.0,39.9026,39.9771,39.884,39.9678,363873.0
2020-07-10 10:55:00,42.93,42.95,42.87,42.89,385926.0,39.9771,39.9958,39.9213,39.9399,385926.0
2020-07-10 11:00:00,42.89,42.97,42.89,42.96,290877.0,39.9399,40.0144,39.9399,40.0051,290877.0
2020-07-10 11:05:00,42.95,43.08,42.91,43.08,597219.0,39.9958,40.1168,39.9585,40.1168,597219.0
2020-07-10 11:10:00,43.07,43.15,43.04,43.13,524790.0,40.1075,40.182,40.0796,40.1634,524790.0
2020-07-10 11:15:00,43.13,43.26,43.11,43.26,579006.0,40.1634,40.2844,40.1448,40.2844,579006.0
2020-07-10 11:20:00,43.25,43.25,43.08,43.13,627759.0,40.2751,40.2751,40.1168,40.1634,627759.0
2020-07-10 11:25:00,43.12,43.17,43.1,43.16,355794.0,40.1541,40.2006,40.1355,40.1913,355794.0
2020-07-10 11:30:00,43.15,43.17,43.02,43.03,369462.0,40.182,40.2006,40.061,40.0703,369462.0
2020-07-10 11:35:00,43.03,43.22,43.03,43.2,525024.0,40.0703,40.2472,40.0703,40.2286,525024.0
2020-07-10 11:40:00,43.2,43.2,43.11,43.12,251229.0,40.2286,40.2286,40.1448,40.1541,251229.0
2020-07-10 11:45:00,43.12,43.2,43.09,43.17,403125.0,40.1541,40.2286,40.1261,40.2006,403125.0
2020-07-10 11:50:00,43.17,43.24,43.16,43.17,373533.0,40.2006,40.2658,40.1913,40.2006,373533.0
2020-07-10 11:55:00,43.16,43.17,43.12,43.13,198888.0,40.1913,40.2006,40.1541,40.1634,198888.0
2020-07-10 12:00:00,43.14,43.16,43.06,43.09,311406.0,40.1727,40.1913,40.0982,40.1261,311406.0
2020-07-10 12:05:00,43.1,43.17,43.08,43.11,305007.0,40.1355,40.2006,40.1168,40.1448,305007.0
2020-07-10 12:10:00,43.11,43.15,43.1,43.13,177273.0,40.1448,40.182,40.1355,40.1634,177273.0
2020-07-10 12:15:00,43.13,43.16,43.09,43.13,391149.0,40.1634,40.1913,40.1261,40.1634,391149.0
2020-07-10 12:20:00,43.13,43.13,43.01,43.02,444873.0,40.1634,40.1634,40.0516,40.061,444873.0
2020-07-10 12:25:00,43.02,43.06,42.93,42.98,951066.0,40.061,40.0982,39.9771,40.0237,951066.0
2020-07-10 12:30:00,42.98,42.99,42.92,42.98,846720.0,40.0237,40.033,39.9678,40.0237,846720.0
2020-07-10 12:35:00,42.97,42.98,42.93,42.95,639369.0,40.0144,40.0237,39.9771,39.9958,639369.0
2020-07-10 12:40:00,42.95,43.0,42.91,43.0,323298.0,39.9958,40.0423,39.9585,40.0423,323298.0
2020-07-10 12:45:00,43.0,43.02,42.97,43.0,531618.0,40.0423,40.061,40.0144,40.0423,531618.0
2020-07-10 12:50:00,43.0,43.06,42.98,43.05,438063.0,40.0423,40.0982,40.0237,40.0889,438063.0
2020-07-10 12:55:00,43.06,43.09,43.05,43.07,150210.0,40.0982,40.1261,40.0889,40.1075,150210.0
2020-07-10 13:00:00,43.07,43.13,43.05,43.12,242493.0,40.1075,40.1634,40.0889,40.1541,242493.0
2020-07-10 13:05:00,43.11,43.15,43.11,43.15,249885.0,40.1448,40.182,40.1448,40.182,249885.0
2020-07-10 13:10:00,43.15,43.16,43.11,43.14,186534.0,40.182,40.1913,40.1448,40.1727,186534.0
2020-07-10 13:15:00,43.14,43.14,43.08,43.1,158607.0,40.1727,40.1727,40.1168,40.1355,158607.0
2020-07-10 13:20:00,43.1,43.11,43.06,43.07,131004.0,40.1355,40.1448,40.0982,40.1075,131004.0
2020-07-10 13:25:00,43.07,43.16,43.07,43.16,285441.0,40.1075,40.1913,40.1075,40.1913,285441.0
2020-07-10 13:30:00,43.16,43.18,43.14,43.16,252006.0,40.1913,40.21,40.1727,40.1913,252006.0
2020-07-10 13:35:00,43.16,43.22,43.14,43.21,173061.0,40.1913,40.2472,40.1727,40.2379,173061.0
2020-07-10 13:40:00,43.21,43.25,43.19,43.23,216078.0,40.2379,40.2751,40.2193,40.2565,216078.0
2020-07-10 13:45:00,43.23,43.3,43.22,43.3,281895.0,40.2565,40.3217,40.2472,40.3217,281895.0
2020-07-10 13:50:00,43.3,43.33,43.28,43.33,315798.0,40.3217,40.3496,40.3031,40.3496,315798.0
2020-07-10 13:55:00,43.32,43.34,43.23,43.23,716403.0,40.3403,40.3589,40.2565,40.2565,716403.0
2020-07-10 14:00:00,43.24,43.24,43.16,43.21,222861.0,40.2658,40.2658,40.1913,40.2379,222861.0
2020-07-10 14:05:00,43.2,43.25,43.19,43.23,222714.0,40.2286,40.2751,40.2193,40.2565,222714.0
2020-07-10 14:10:00,43.23,43.26,43.22,43.26,238041.0,40.2565,40.2844,40.2472,40.2844,238041.0
2020-07-10 14:15:00,43.26,43.33,43.25,43.32,253101.0,40.2844,40.3496,40.2751,40.3403,253101.0
2020-07-10 14:20:00,43.32,43.33,43.3,43.33,225282.0,40.3403,40.3496,40.3217,40.3496,225282.0
2020-07-10 14:25:00,43.32,43.33,43.29,43.31,180981.0,40.3403,40.3496,40.3124,40.331,180981.0
2020-07-10 14:30:00,43.31,43.37,43.3,43.37,472212.0,40.331,40.3869,40.3217,40.3869,472212.0
2020-07-10 14:35:00,43.37,43.43,43.34,43.41,459285.0,40.3869,40.4428,40.3589,40.4241,459285.0
2020-07-10 14:40:00,43.41,43.47,43.41,43.46,335280.0,40.4241,40.48,40.4241,40.4707,335280.0
2020-07-10 14:45:00,43.46,43.47,43.44,43.46,317790.0,40.4707,40.48,40.4521,40.4707,317790.0
2020-07-10 14:50:00,43.46,43.46,43.38,43.44,405819.0,40.4707,40.4707,40.3962,40.4521,405819.0
2020-07-10 14:55:00,43.44,43.52,43.43,43.51,410670.0,40.4521,40.5266,40.4428,40.5173,410670.0
2020-07-10 15:00:00,43.5,43.51,43.43,43.48,409155.0,40.5079,40.5173,40.4428,40.4893,409155.0
2020-07-10 15:05:00,43.48,43.49,43.41,43.48,372318.0,40.4893,40.4986,40.4241,40.4893,372318.0
2020-07-10 15:10:00,43.48,43.51,43.46,43.51,437175.0,40.4893,40.5173,40.4707,40.5173,437175.0
2020-07-10 15:15:00,43.51,43.58,43.5,43.58,498408.0,40.5173,40.5824,40.5079,40.5824,498408.0
2020-07-10 15:20:00,43.58,43.58,43.52,43.56,467733.0,40.5824,40.5824,40.5266,40.5638,467733.0
2020-07-10 15:25:00,43.56,43.65,43.56,43.65,690693.0,40.5638,40.6476,40.5638,40.6476,690693.0
2020-07-10 15:30:00,43.65,43.66,43.61,43.65,735525.0,40.6476,40.6569,40.6104,40.6476,735525.0
2020-07-10 15:35:00,43.65,43.75,43.63,43.75,1111296.0,40.6476,40.7407,40.629,40.7407,1111296.0
2020-07-10 15:40:00,43.75,43.79,43.58,43.6,1158054.0,40.7407,40.778,40.5824,40.6011,1158054.0
2020-07-10 15:45:00,43.6,43.66,43.57,43.63,790857.0,40.6011,40.6569,40.5731,40.629,790857.0
2020-07-10 15:50:00,43.64,43.69,43.6,43.66,741960.0,40.6383,40.6849,40.6011,40.6569,741960.0
2020-07-10 15:55:00,43.66,43.66,43.55,43.55,1913844.0,40.6569,40.6569,40.5545,40.5545,1913844.0
2020-07-13 09:30:00,43.8,43.8,43.35,43.36,1537008.0,40.7873,40.7873,40.3683,40.3776,1537008.0
2020-07-13 09:35:00,43.37,43.4,43.06,43.24,1027641.0,40.3869,40.4148,40.0982,40.2658,1027641.0
2020-07-13 09:40:00,43.24,43.55,43.21,43.51,626580.0,40.2658,40.5545,40.2379,40.5173,626580.0
2020-07-13 09:45:00,43.51,43.54,43.41,43.46,626529.0,40.5173,40.5452,40.4241,40.4707,626529.0
2020-07-13 09:50:00,43.45,43.52,43.34,43.5,467538.0,40.4614,40.5266,40.3589,40.5079,467538.0
2020-07-13 09:55:00,43.5,43.68,43.5,43.64,438006.0,40.5079,40.6756,40.5079,40.6383,438006.0
2020-07-13 10:00:00,43.64,43.82,43.64,43.81,694785.0,40.6383,40.8059,40.6383,40.7966,694785.0
2020-07-13 10:05:00,43.81,43.89,43.76,43.89,468660.0,40.7966,40.8711,40.7501,40.8711,468660.0
2020-07-13 10:10:00,43.88,44.0,43.88,43.99,598833.0,40.8618,40.9735,40.8618,40.9642,598833.0
2020-07-13 10:15:00,44.0,44.04,43.8,43.81,868497.0,40.9735,41.0108,40.7873,40.7966,868497.0
2020-07-13 10:20:00,43.81,43.94,43.81,43.92,601308.0,40.7966,40.9177,40.7966,40.8991,601308.0
2020-07-13 10:25:00,43.92,44.05,43.9,44.05,375987.0,40.8991,41.0201,40.8804,41.0201,375987.0
2020-07-13 10:30:00,44.05,44.28,44.01,44.19,1195239.0,41.0201,41.2343,40.9829,41.1505,1195239.0
2020-07-13 10:35:00,44.2,44.27,44.12,44.19,843990.0,41.1598,41.225,41.0853,41.1505,843990.0
2020-07-13 10:40:00,44.18,44.29,44.17,44.29,386361.0,41.1412,41.2436,41.1319,41.2436,386361.0
2020-07-13 10:45:00,44.29,44.32,44.23,44.31,465888.0,41.2436,41.2715,41.1877,41.2622,465888.0
2020-07-13 10:50:00,44.31,44.33,44.18,44.21,744204.0,41.2622,41.2809,41.1412,41.1691,744204.0
2020-07-13 10:55:00,44.22,44.36,44.21,44.34,446181.0,41.1784,41.3088,41.1691,41.2902,446181.0
2020-07-13 11:00:00,44.33,44.41,44.31,44.4,471960.0,41.2809,41.3553,41.2622,41.346,471960.0
2020-07-13 11:05:00,44.4,44.5,44.39,44.48,456033.0,41.346,41.4392,41.3367,41.4205,456033.0
2020-07-13 11:10:00,44.48,44.54,44.43,44.44,812331.0,41.4205,41.4764,41.374,41.3833,812331.0
2020-07-13 11:15:00,44.44,44.44,44.29,44.38,625728.0,41.3833,41.3833,41.2436,41.3274,625728.0
2020-07-13 11:20:00,44.38,44.38,44.32,44.34,386883.0,41.3274,41.3274,41.2715,41.2902,386883.0
2020-07-13 11:25:00,44.35,44.38,44.3,44.33,292692.0,41.2995,41.3274,41.2529,41.2809,292692.0
2020-07-13 11:30:00,44.33,44.42,44.33,44.35,285726.0,41.2809,41.3647,41.2809,41.2995,285726.0
2020-07-13 11:35:00,44.35,44.4,44.32,44.4,303564.0,41.2995,41.346,41.2715,41.346,303564.0
2020-07-13 11:40:00,44.4,44.45,44.37,44.38,282168.0,41.346,41.3926,41.3181,41.3274,282168.0
2020-07-13 11:45:00,44.38,44.38,44.31,44.34,325875.0,41.3274,41.3274,41.2622,41.2902,325875.0
2020-07-13 11:50:00,44.34,44.34,44.27,44.3,431907.0,41.2902,41.2902,41.225,41.2529,431907.0
2020-07-13 11:55:00,44.3,44.31,44.17,44.18,338262.0,41.2529,41.2622,41.1319,41.1412,338262.0
2020-07-13 12:00:00,44.18,44.27,44.18,44.22,249333.0,41.1412,41.225,41.1412,41.1784,249333.0
2020-07-13 12:05:00,44.22,44.31,44.22,44.31,169674.0,41.1784,41.2622,41.1784,41.2622,169674.0
2020-07-13 12:10:00,44.32,44.33,44.16,44.16,213168.0,41.2715,41.2809,41.1225,41.1225,213168.0
2020-07-13 12:15:00,44.16,44.18,44.04,44.05,258543.0,41.1225,41.1412,41.0108,41.0201,258543.0
2020-07-13 12:20:00,44.05,44.15,44.04,44.11,265107.0,41.0201,41.1132,41.0108,41.076,265107.0
2020-07-13 12:25:00,44.11,44.12,44.07,44.09,158955.0,41.076,41.0853,41.0387,41.0574,158955.0
2020-07-13 12:30:00,44.09,44.11,44.07,44.08,115260.0,41.0574,41.076,41.0387,41.048,115260.0
2020-07-13 12:35:00,44.08,44.11,44.06,44.11,184095.0,41.048,41.076,41.0294,41.076,184095.0
2020-07-13 12:40:00,44.11,44.12,44.04,44.06,190734.0,41.076,41.0853,41.0108,41.0294,190734.0
2020-07-13 12:45:00,44.06,44.06,44.01,44.03,177753.0,41.0294,41.0294,40.9829,41.0015,177753.0
2020-07-13 12:50:00,44.02,44.04,43.97,43.97,159702.0,40.9922,41.0108,40.9456,40.9456,159702.0
2020-07-13 12:55:00,43.98,44.01,43.95,43.96,192708.0,40.9549,40.9829,40.927,40.9363,192708.0
2020-07-13 13:00:00,43.97,43.98,43.89,43.91,275445.0,40.9456,40.9549,40.8711,40.8897,275445.0
2020-07-13 13:05:00,43.91,43.91,43.87,43.9,158277.0,40.8897,40.8897,40.8525,40.8804,158277.0
2020-07-13 13:10:00,43.9,43.9,43.86,43.87,163581.0,40.8804,40.8804,40.8432,40.8525,163581.0
2020-07-13 13:15:00,43.87,44.01,43.86,43.99,360237.0,40.8525,40.9829,40.8432,40.9642,360237.0
2020-07-13 13:20:00,43.99,43.99,43.93,43.98,184140.0,40.9642,40.9642,40.9084,40.9549,184140.0
2020-07-13 13:25:00,43.97,43.98,43.94,43.96,120483.0,40.9456,40.9549,40.9177,40.9363,120483.0
2020-07-13 13:30:00,43.96,43.97,43.89,43.89,173421.0,40.9363,40.9456,40.8711,40.8711,173421.0
2020-07-13 13:35:00,43.89,43.92,43.88,43.89,128277.0,40.8711,40.8991,40.8618,40.8711,128277.0
2020-07-13 13:40:00,43.89,43.89,43.79,43.82,380484.0,40.8711,40.8711,40.778,40.8059,380484.0
2020-07-13 13:45:00,43.82,43.86,43.81,43.83,225078.0,40.8059,40.8432,40.7966,40.8152,225078.0
2020-07-13 13:50:00,43.83,43.83,43.77,43.78,216510.0,40.8152,40.8152,40.7594,40.7687,216510.0
2020-07-13 13:55:00,43.78,43.78,43.73,43.74,231255.0,40.7687,40.7687,40.7221,40.7314,231255.0
2020-07-13 14:00:00,43.74,43.74,43.63,43.63,384822.0,40.7314,40.7314,40.629,40.629,384822.0
2020-07-13 14:05:00,43.63,43.64,43.54,43.57,374388.0,40.629,40.6383,40.5452,40.5731,374388.0
2020-07-13 14:10:00,43.56,43.59,43.47,43.47,480594.0,40.5638,40.5917,40.48,40.48,480594.0
2020-07-13 14:15:00,43.47,43.53,43.44,43.48,314892.0,40.48,40.5359,40.4521,40.4893,314892.0
2020-07-13 14:20:00,43.48,43.59,43.47,43.55,291123.0,40.4893,40.5917,40.48,40.5545,291123.0
2020-07-13 14:25:00,43.55,43.62,43.55,43.57,300846.0,40.5545,40.6197,40.5545,40.5731,300846.0
2020-07-13 14:30:00,43.58,43.65,43.49,43.51,294657.0,40.5824,40.6476,40.4986,40.5173,294657.0
2020-07-13 14:35:00,43.5,43.58,43.49,43.57,252360.0,40.5079,40.5824,40.4986,40.5731,252360.0
2020-07-13 14:40:00,43.57,43.66,43.57,43.65,328353.0,40.5731,40.6569,40.5731,40.6476,328353.0
2020-07-13 14:45:00,43.65,43.67,43.59,43.61,267861.0,40.6476,40.6662,40.5917,40.6104,267861.0
2020-07-13 14:50:00,43.6,43.69,43.58,43.64,238908.0,40.6011,40.6849,40.5824,40.6383,238908.0
2020-07-13 14:55:00,43.64,43.66,43.6,43.62,141249.0,40.6383,40.6569,40.6011,40.6197,141249.0
2020-07-13 15:00:00,43.62,43.64,43.55,43.6,226971.0,40.6197,40.6383,40.5545,40.6011,226971.0
2020-07-13 15:05:00,43.59,43.59,43.45,43.46,281832.0,40.5917,40.5917,40.4614,40.4707,281832.0
2020-07-13 15:10:00,43.45,43.49,43.42,43.45,328542.0,40.4614,40.4986,40.4334,40.4614,328542.0
2020-07-13 15:15:00,43.45,43.46,43.39,43.44,256632.0,40.4614,40.4707,40.4055,40.4521,256632.0
2020-07-13 15:20:00,43.44,43.46,43.39,43.4,239271.0,40.4521,40.4707,40.4055,40.4148,239271.0
2020-07-13 15:25:00,43.4,43.41,43.31,43.33,412854.0,40.4148,40.4241,40.331,40.3496,412854.0
2020-07-13 15:30:00,43.33,43.37,43.11,43.12,617997.0,40.3496,40.3869,40.1448,40.1541,617997.0
2020-07-13 15:35:00,43.12,43.23,43.11,43.22,463020.0,40.1541,40.2565,40.1448,40.2472,463020.0
2020-07-13 15:40:00,43.21,43.27,43.2,43.23,486933.0,40.2379,40.2938,40.2286,40.2565,486933.0
2020-07-13 15:45:00,43.23,43.23,43.04,43.05,670449.0,40.2565,40.2565,40.0796,40.0889,670449.0
2020-07-13 15:50:00,43.05,43.1,42.96,43.02,759561.0,40.0889,40.1355,40.0051,40.061,759561.0
2020-07-13 15:55:00,43.03,43.19,43.02,43.18,1259811.0,40.0703,40.2193,40.061,40.21,1259811.0
2020-07-14 09:30:00,43.09,43.27,43.01,43.18,856098.0,40.1261,40.2938,40.0516,40.21,856098.0
2020-07-14 09:35:00,43.18,43.42,43.13,43.42,396789.0,40.21,40.4334,40.1634,40.4334,396789.0
2020-07-14 09:40:00,43.4,43.56,43.39,43.47,486186.0,40.4148,40.5638,40.4055,40.48,486186.0
2020-07-14 09:45:00,43.47,43.51,43.21,43.21,280017.0,40.48,40.5173,40.2379,40.2379,280017.0
2020-07-14 09:50:00,43.21,43.31,43.14,43.18,335793.0,40.2379,40.331,40.1727,40.21,335793.0
2020-07-14 09:55:00,43.17,43.39,43.17,43.29,334662.0,40.2006,40.4055,40.2006,40.3124,334662.0
2020-07-14 10:00:00,43.28,43.33,43.17,43.26,315474.0,40.3031,40.3496,40.2006,40.2844,315474.0
2020-07-14 10:05:00,43.25,43.33,43.13,43.3,280821.0,40.2751,40.3496,40.1634,40.3217,280821.0
2020-07-14 10:10:00,43.3,43.36,43.28,43.31,254541.0,40.3217,40.3776,40.3031,40.331,254541.0
2020-07-14 10:15:00,43.31,43.34,43.26,43.29,204024.0,40.331,40.3589,40.2844,40.3124,204024.0
2020-07-14 10:20:00,43.28,43.33,43.23,43.23,200580.0,40.3031,40.3496,40.2565,40.2565,200580.0
2020-07-14 10:25:00,43.24,43.38,43.2,43.32,290931.0,40.2658,40.3962,40.2286,40.3403,290931.0
2020-07-14 10:30:00,43.32,43.46,43.32,43.44,285369.0,40.3403,40.4707,40.3403,40.4521,285369.0
2020-07-14 10:35:00,43.44,43.44,43.34,43.37,221571.0,40.4521,40.4521,40.3589,40.3869,221571.0
2020-07-14 10:40:00,43.38,43.48,43.37,43.45,232170.0,40.3962,40.4893,40.3869,40.4614,232170.0
2020-07-14 10:45:00,43.46,43.56,43.44,43.54,255480.0,40.4707,40.5638,40.4521,40.5452,255480.0
2020-07-14 10:50:00,43.55,43.56,43.46,43.54,236253.0,40.5545,40.5638,40.4707,40.5452,236253.0
2020-07-14 10:55:00,43.54,43.54,43.37,43.42,255393.0,40.5452,40.5452,40.3869,40.4334,255393.0
2020-07-14 11:00:00,43.41,43.52,43.39,43.46,352245.0,40.4241,40.5266,40.4055,40.4707,352245.0
2020-07-14 11:05:00,43.45,43.46,43.37,43.45,181713.0,40.4614,40.4707,40.3869,40.4614,181713.0
2020-07-14 11:10:00,43.45,43.5,43.42,43.47,201231.0,40.4614,40.5079,40.4334,40.48,201231.0
2020-07-14 11:15:00,43.47,43.51,43.39,43.44,167193.0,40.48,40.5173,40.4055,40.4521,167193.0
2020-07-14 11:20:00,43.45,43.46,43.36,43.41,140781.0,40.4614,40.4707,40.3776,40.4241,140781.0
2020-07-14 11:25:00,43.41,43.46,43.36,43.4,137985.0,40.4241,40.4707,40.3776,40.4148,137985.0
2020-07-14 11:30:00,43.39,43.53,43.39,43.51,174147.0,40.4055,40.5359,40.4055,40.5173,174147.0
2020-07-14 11:35:00,43.5,43.52,43.47,43.5,127242.0,40.5079,40.5266,40.48,40.5079,127242.0
2020-07-14 11:40:00,43.49,43.53,43.47,43.49,121233.0,40.4986,40.5359,40.48,40.4986,121233.0
2020-07-14 11:45:00,43.49,43.51,43.39,43.44,156552.0,40.4986,40.5173,40.4055,40.4521,156552.0
2020-07-14 11:50:00,43.44,43.44,43.39,43.4,89169.0,40.4521,40.4521,40.4055,40.4148,89169.0
2020-07-14 11:55:00,43.39,43.57,43.38,43.55,244182.0,40.4055,40.5731,40.3962,40.5545,244182.0
2020-07-14 12:00:00,43.55,43.66,43.54,43.6,344124.0,40.5545,40.6569,40.5452,40.6011,344124.0
2020-07-14 12:05:00,43.59,43.61,43.55,43.58,278970.0,40.5917,40.6104,40.5545,40.5824,278970.0
2020-07-14 12:10:00,43.58,43.64,43.57,43.6,124377.0,40.5824,40.6383,40.5731,40.6011,124377.0
2020-07-14 12:15:00,43.59,43.74,43.59,43.72,263316.0,40.5917,40.7314,40.5917,40.7128,263316.0
2020-07-14 12:20:00,43.72,43.77,43.71,43.74,205047.0,40.7128,40.7594,40.7035,40.7314,205047.0
2020-07-14 12:25:00,43.74,43.74,43.69,43.72,214131.0,40.7314,40.7314,40.6849,40.7128,214131.0
2020-07-14 12:30:00,43.73,43.74,43.68,43.73,226101.0,40.7221,40.7314,40.6756,40.7221,226101.0
2020-07-14 12:35:00,43.73,43.84,43.72,43.83,306465.0,40.7221,40.8246,40.7128,40.8152,306465.0
2020-07-14 12:40:00,43.84,43.84,43.75,43.78,217020.0,40.8246,40.8246,40.7407,40.7687,217020.0
2020-07-14 12:45:00,43.78,43.86,43.78,43.84,222681.0,40.7687,40.8432,40.7687,40.8246,222681.0
2020-07-14 12:50:00,43.83,43.89,43.81,43.84,159393.0,40.8152,40.8711,40.7966,40.8246,159393.0
2020-07-14 12:55:00,43.84,43.87,43.83,43.83,147702.0,40.8246,40.8525,40.8152,40.8152,147702.0
2020-07-14 13:00:00,43.83,43.86,43.72,43.76,345087.0,40.8152,40.8432,40.7128,40.7501,345087.0
2020-07-14 13:05:00,43.76,43.78,43.62,43.64,169566.0,40.7501,40.7687,40.6197,40.6383,169566.0
2020-07-14 13:10:00,43.64,43.71,43.63,43.69,242913.0,40.6383,40.7035,40.629,40.6849,242913.0
2020-07-14 13:15:00,43.69,43.7,43.65,43.65,168543.0,40.6849,40.6942,40.6476,40.6476,168543.0
2020-07-14 13:20:00,43.65,43.75,43.65,43.74,179985.0,40.6476,40.7407,40.6476,40.7314,179985.0
2020-07-14 13:25:00,43.75,43.83,43.75,43.79,162447.0,40.7407,40.8152,40.7407,40.778,162447.0
2020-07-14 13:30:00,43.79,43.89,43.77,43.89,167403.0,40.778,40.8711,40.7594,40.8711,167403.0
2020-07-14 13:35:00,43.89,43.93,43.86,43.92,267402.0,40.8711,40.9084,40.8432,40.8991,267402.0
2020-07-14 13:40:00,43.92,43.92,43.87,43.89,189327.0,40.8991,40.8991,40.8525,40.8711,189327.0
2020-07-14 13:45:00,43.88,43.9,43.84,43.87,117237.0,40.8618,40.8804,40.8246,40.8525,117237.0
2020-07-14 13:50:00,43.86,43.87,43.78,43.82,241989.0,40.8432,40.8525,40.7687,40.8059,241989.0
2020-07-14 13:55:00,43.81,43.85,43.69,43.75,223794.0,40.7966,40.8339,40.6849,40.7407,223794.0
2020-07-14 14:00:00,43.74,43.84,43.7,43.82,264477.0,40.7314,40.8246,40.6942,40.8059,264477.0
2020-07-14 14:05:00,43.82,43.83,43.75,43.8,181398.0,40.8059,40.8152,40.7407,40.7873,181398.0
2020-07-14 14:10:00,43.8,43.85,43.79,43.85,165150.0,40.7873,40.8339,40.778,40.8339,165150.0
2020-07-14 14:15:00,43.85,43.91,43.84,43.91,205029.0,40.8339,40.8897,40.8246,40.8897,205029.0
2020-07-14 14:20:00,43.9,43.95,43.87,43.9,205275.0,40.8804,40.927,40.8525,40.8804,205275.0
2020-07-14 14:25:00,43.9,43.9,43.84,43.87,147792.0,40.8804,40.8804,40.8246,40.8525,147792.0
2020-07-14 14:30:00,43.89,43.9,43.85,43.85,126261.0,40.8711,40.8804,40.8339,40.8339,126261.0
2020-07-14 14:35:00,43.86,43.87,43.76,43.77,159330.0,40.8432,40.8525,40.7501,40.7594,159330.0
2020-07-14 14:40:00,43.77,43.8,43.75,43.79,153777.0,40.7594,40.7873,40.7407,40.778,153777.0
2020-07-14 14:45:00,43.78,43.82,43.72,43.76,137169.0,40.7687,40.8059,40.7128,40.7501,137169.0
2020-07-14 14:50:00,43.75,43.81,43.73,43.79,121434.0,40.7407,40.7966,40.7221,40.778,121434.0
2020-07-14 14:55:00,43.8,43.87,43.76,43.85,165051.0,40.7873,40.8525,40.7501,40.8339,165051.0
2020-07-14 15:00:00,43.85,43.87,43.7,43.7,201210.0,40.8339,40.8525,40.6942,40.6942,201210.0
2020-07-14 15:05:00,43.7,43.82,43.68,43.8,236826.0,40.6942,40.8059,40.6756,40.7873,236826.0
2020-07-14 15:10:00,43.8,43.86,43.8,43.86,248685.0,40.7873,40.8432,40.7873,40.8432,248685.0
2020-07-14 15:15:00,43.86,43.88,43.8,43.87,222438.0,40.8432,40.8618,40.7873,40.8525,222438.0
2020-07-14 15:20:00,43.87,43.96,43.86,43.93,277872.0,40.8525,40.9363,40.8432,40.9084,277872.0
2020-07-14 15:25:00,43.93,43.98,43.9,43.98,244083.0,40.9084,40.9549,40.8804,40.9549,244083.0
2020-07-14 15:30:00,43.98,44.03,43.96,43.97,392430.0,40.9549,41.0015,40.9363,40.9456,392430.0
2020-07-14 15:35:00,43.96,44.01,43.93,43.98,281349.0,40.9363,40.9829,40.9084,40.9549,281349.0
2020-07-14 15:40:00,43.98,44.05,43.97,44.03,468216.0,40.9549,41.0201,40.9456,41.0015,468216.0
2020-07-14 15:45:00,44.03,44.08,44.01,44.06,467796.0,41.0015,41.048,40.9829,41.0294,467796.0
2020-07-14 15:50:00,44.07,44.17,44.05,44.13,575379.0,41.0387,41.1319,41.0201,41.0946,575379.0
2020-07-14 15:55:00,44.13,44.13,44.0,44.01,1120698.0,41.0946,41.0946,40.9735,40.9829,1120698.0
2020-07-15 09:30:00,44.09,44.21,43.85,43.86,1456791.0,41.0574,41.1691,40.8339,40.8432,1456791.0
2020-07-15 09:35:00,43.86,43.87,43.62,43.72,760023.0,40.8432,40.8525,40.6197,40.7128,760023.0
2020-07-15 09:40:00,43.73,43.88,43.6,43.79,525876.0,40.7221,40.8618,40.6011,40.778,525876.0
2020-07-15 09:45:00,43.78,43.9,43.64,43.9,551958.0,40.7687,40.8804,40.6383,40.8804,551958.0
2020-07-15 09:50:00,43.9,44.11,43.89,44.11,482874.0,40.8804,41.076,40.8711,41.076,482874.0
2020-07-15 09:55:00,44.11,44.25,44.08,44.15,725448.0,41.076,41.2064,41.048,41.1132,725448.0
2020-07-15 10:00:00,44.16,44.21,44.07,44.21,273663.0,41.1225,41.1691,41.0387,41.1691,273663.0
2020-07-15 10:05:00,44.21,44.25,44.15,44.21,432372.0,41.1691,41.2064,41.1132,41.1691,432372.0
2020-07-15 10:10:00,44.2,44.35,44.2,44.33,506898.0,41.1598,41.2995,41.1598,41.2809,506898.0
2020-07-15 10:15:00,44.33,44.33,44.18,44.23,679536.0,41.2809,41.2809,41.1412,41.1877,679536.0
2020-07-15 10:20:00,44.24,44.37,44.23,44.35,299526.0,41.197,41.3181,41.1877,41.2995,299526.0
2020-07-15 10:25:00,44.35,44.56,44.32,44.56,490671.0,41.2995,41.495,41.2715,41.495,490671.0
2020-07-15 10:30:00,44.56,44.61,44.46,44.6,747054.0,41.495,41.5416,41.4019,41.5323,747054.0
2020-07-15 10:35:00,44.6,44.64,44.53,44.64,374799.0,41.5323,41.5695,41.4671,41.5695,374799.0
2020-07-15 10:40:00,44.64,44.71,44.6,44.71,777108.0,41.5695,41.6347,41.5323,41.6347,777108.0
2020-07-15 10:45:00,44.71,44.71,44.45,44.45,504198.0,41.6347,41.6347,41.3926,41.3926,504198.0
2020-07-15 10:50:00,44.45,44.57,44.44,44.55,423405.0,41.3926,41.5043,41.3833,41.4857,423405.0
2020-07-15 10:55:00,44.56,44.61,44.5,44.55,511272.0,41.495,41.5416,41.4392,41.4857,511272.0
2020-07-15 11:00:00,44.55,44.63,44.51,44.61,276069.0,41.4857,41.5602,41.4485,41.5416,276069.0
2020-07-15 11:05:00,44.61,44.67,44.58,44.66,347445.0,41.5416,41.5975,41.5137,41.5882,347445.0
2020-07-15 11:10:00,44.66,44.67,44.56,44.64,388176.0,41.5882,41.5975,41.495,41.5695,388176.0
2020-07-15 11:15:00,44.64,44.68,44.58,44.68,295083.0,41.5695,41.6068,41.5137,41.6068,295083.0
2020-07-15 11:20:00,44.68,44.68,44.62,44.65,508005.0,41.6068,41.6068,41.5509,41.5788,508005.0
2020-07-15 11:25:00,44.65,44.68,44.49,44.5,429738.0,41.5788,41.6068,41.4298,41.4392,429738.0
2020-07-15 11:30:00,44.5,44.54,44.36,44.37,405939.0,41.4392,41.4764,41.3088,41.3181,405939.0
2020-07-15 11:35:00,44.38,44.48,44.29,44.44,355614.0,41.3274,41.4205,41.2436,41.3833,355614.0
2020-07-15 11:40:00,44.42,44.42,44.29,44.35,184854.0,41.3647,41.3647,41.2436,41.2995,184854.0
2020-07-15 11:45:00,44.36,44.36,44.22,44.24,252345.0,41.3088,41.3088,41.1784,41.197,252345.0
2020-07-15 11:50:00,44.25,44.38,44.24,44.3,248529.0,41.2064,41.3274,41.197,41.2529,248529.0
2020-07-15 11:55:00,44.29,44.29,44.06,44.07,318144.0,41.2436,41.2436,41.0294,41.0387,318144.0
2020-07-15 12:00:00,44.08,44.18,44.08,44.15,262059.0,41.048,41.1412,41.048,41.1132,262059.0
2020-07-15 12:05:00,44.15,44.19,44.12,44.15,211995.0,41.1132,41.1505,41.0853,41.1132,211995.0
2020-07-15 12:10:00,44.15,44.15,44.08,44.13,204243.0,41.1132,41.1132,41.048,41.0946,204243.0
2020-07-15 12:15:00,44.13,44.26,44.12,44.2,230343.0,41.0946,41.2157,41.0853,41.1598,230343.0
2020-07-15 12:20:00,44.2,44.25,44.17,44.19,144456.0,41.1598,41.2064,41.1319,41.1505,144456.0
2020-07-15 12:25:00,44.2,44.2,44.15,44.16,68241.0,41.1598,41.1598,41.1132,41.1225,68241.0
2020-07-15 12:30:00,44.16,44.17,44.08,44.09,94053.0,41.1225,41.1319,41.048,41.0574,94053.0
2020-07-15 12:35:00,44.09,44.18,44.08,44.12,81867.0,41.0574,41.1412,41.048,41.0853,81867.0
2020-07-15 12:40:00,44.11,44.18,44.1,44.17,112077.0,41.076,41.1412,41.0667,41.1319,112077.0
2020-07-15 12:45:00,44.17,44.27,44.16,44.26,111612.0,41.1319,41.225,41.1225,41.2157,111612.0
2020-07-15 12:50:00,44.26,44.29,44.12,44.17,143454.0,41.2157,41.2436,41.0853,41.1319,143454.0
2020-07-15 12:55:00,44.16,44.18,44.12,44.16,86052.0,41.1225,41.1412,41.0853,41.1225,86052.0
2020-07-15 13:00:00,44.16,44.18,44.09,44.11,105624.0,41.1225,41.1412,41.0574,41.076,105624.0
2020-07-15 13:05:00,44.11,44.23,44.11,44.2,95988.0,41.076,41.1877,41.076,41.1598,95988.0
2020-07-15 13:10:00,44.22,44.26,44.16,44.17,137802.0,41.1784,41.2157,41.1225,41.1319,137802.0
2020-07-15 13:15:00,44.16,44.19,44.15,44.18,99675.0,41.1225,41.1505,41.1132,41.1412,99675.0
2020-07-15 13:20:00,44.18,44.19,44.16,44.17,76266.0,41.1412,41.1505,41.1225,41.1319,76266.0
2020-07-15 13:25:00,44.17,44.19,44.16,44.17,91797.0,41.1319,41.1505,41.1225,41.1319,91797.0
2020-07-15 13:30:00,44.17,44.22,44.16,44.21,91707.0,41.1319,41.1784,41.1225,41.1691,91707.0
2020-07-15 13:35:00,44.21,44.22,44.17,44.17,67956.0,41.1691,41.1784,41.1319,41.1319,67956.0
2020-07-15 13:40:00,44.17,44.21,44.17,44.2,65688.0,41.1319,41.1691,41.1319,41.1598,65688.0
2020-07-15 13:45:00,44.21,44.23,44.17,44.2,242967.0,41.1691,41.1877,41.1319,41.1598,242967.0
2020-07-15 13:50:00,44.2,44.23,44.17,44.17,102468.0,41.1598,41.1877,41.1319,41.1319,102468.0
2020-07-15 13:55:00,44.17,44.18,44.1,44.11,106458.0,41.1319,41.1412,41.0667,41.076,106458.0
2020-07-15 14:00:00,44.11,44.13,44.07,44.08,136380.0,41.076,41.0946,41.0387,41.048,136380.0
2020-07-15 14:05:00,44.09,44.13,44.07,44.11,153183.0,41.0574,41.0946,41.0387,41.076,153183.0
2020-07-15 14:10:00,44.12,44.16,44.1,44.11,79890.0,41.0853,41.1225,41.0667,41.076,79890.0
2020-07-15 14:15:00,44.11,44.16,44.08,44.12,76695.0,41.076,41.1225,41.048,41.0853,76695.0
2020-07-15 14:20:00,44.13,44.13,44.08,44.1,114099.0,41.0946,41.0946,41.048,41.0667,114099.0
2020-07-15 14:25:00,44.11,44.12,44.07,44.07,87366.0,41.076,41.0853,41.0387,41.0387,87366.0
2020-07-15 14:30:00,44.07,44.08,44.02,44.04,128619.0,41.0387,41.048,40.9922,41.0108,128619.0
2020-07-15 14:35:00,44.03,44.03,43.95,43.98,247707.0,41.0015,41.0015,40.927,40.9549,247707.0
2020-07-15 14:40:00,43.98,43.99,43.92,43.92,136215.0,40.9549,40.9642,40.8991,40.8991,136215.0
2020-07-15 14:45:00,43.91,43.94,43.88,43.89,154254.0,40.8897,40.9177,40.8618,40.8711,154254.0
2020-07-15 14:50:00,43.89,43.91,43.85,43.87,215679.0,40.8711,40.8897,40.8339,40.8525,215679.0
2020-07-15 14:55:00,43.87,43.89,43.84,43.84,138537.0,40.8525,40.8711,40.8246,40.8246,138537.0
2020-07-15 15:00:00,43.84,43.94,43.83,43.91,151944.0,40.8246,40.9177,40.8152,40.8897,151944.0
2020-07-15 15:05:00,43.91,43.95,43.88,43.93,137667.0,40.8897,40.927,40.8618,40.9084,137667.0
2020-07-15 15:10:00,43.93,43.95,43.87,43.9,122664.0,40.9084,40.927,40.8525,40.8804,122664.0
2020-07-15 15:15:00,43.89,43.91,43.83,43.88,136782.0,40.8711,40.8897,40.8152,40.8618,136782.0
2020-07-15 15:20:00,43.89,43.92,43.88,43.9,110979.0,40.8711,40.8991,40.8618,40.8804,110979.0
2020-07-15 15:25:00,43.9,43.94,43.87,43.9,188229.0,40.8804,40.9177,40.8525,40.8804,188229.0
2020-07-15 15:30:00,43.9,44.0,43.9,44.0,197577.0,40.8804,40.9735,40.8804,40.9735,197577.0
2020-07-15 15:35:00,44.0,44.08,44.0,44.03,224814.0,40.9735,41.048,40.9735,41.0015,224814.0
2020-07-15 15:40:00,44.03,44.05,43.99,44.02,202179.0,41.0015,41.0201,40.9642,40.9922,202179.0
2020-07-15 15:45:00,44.03,44.14,44.03,44.12,388041.0,41.0015,41.1039,41.0015,41.0853,388041.0
2020-07-15 15:50:00,44.12,44.13,43.92,43.92,385470.0,41.0853,41.0946,40.8991,40.8991,385470.0
2020-07-15 15:55:00,43.92,44.02,43.92,44.0,659754.0,40.8991,40.9922,40.8991,40.9735,659754.0
2020-07-16 09:30:00,44.02,44.13,43.88,44.02,580833.0,40.9922,41.0946,40.8618,40.9922,580833.0
2020-07-16 09:35:00,44.01,44.11,43.97,44.06,273678.0,40.9829,41.076,40.9456,41.0294,273678.0
2020-07-16 09:40:00,44.07,44.2,44.05,44.17,284886.0,41.0387,41.1598,41.0201,41.1319,284886.0
2020-07-16 09:45:00,44.17,44.23,44.04,44.08,214470.0,41.1319,41.1877,41.0108,41.048,214470.0
2020-07-16 09:50:00,44.07,44.14,44.04,44.09,228366.0,41.0387,41.1039,41.0108,41.0574,228366.0
2020-07-16 09:55:00,44.08,44.1,43.99,44.03,176199.0,41.048,41.0667,40.9642,41.0015,176199.0
2020-07-16 10:00:00,44.03,44.1,44.01,44.04,207684.0,41.0015,41.0667,40.9829,41.0108,207684.0
2020-07-16 10:05:00,44.04,44.06,43.87,43.92,312573.0,41.0108,41.0294,40.8525,40.8991,312573.0
2020-07-16 10:10:00,43.92,43.95,43.81,43.87,352155.0,40.8991,40.927,40.7966,40.8525,352155.0
2020-07-16 10:15:00,43.87,44.03,43.86,43.96,371121.0,40.8525,41.0015,40.8432,40.9363,371121.0
2020-07-16 10:20:00,43.95,44.0,43.92,43.94,134967.0,40.927,40.9735,40.8991,40.9177,134967.0
2020-07-16 10:25:00,43.94,44.05,43.89,44.04,271287.0,40.9177,41.0201,40.8711,41.0108,271287.0
2020-07-16 10:30:00,44.04,44.13,43.99,44.11,190971.0,41.0108,41.0946,40.9642,41.076,190971.0
2020-07-16 10:35:00,44.11,44.16,44.11,44.15,259362.0,41.076,41.1225,41.076,41.1132,259362.0
2020-07-16 10:40:00,44.14,44.18,44.14,44.17,222030.0,41.1039,41.1412,41.1039,41.1319,222030.0
2020-07-16 10:45:00,44.16,44.24,44.12,44.19,219687.0,41.1225,41.197,41.0853,41.1505,219687.0
2020-07-16 10:50:00,44.18,44.2,44.11,44.18,167073.0,41.1412,41.1598,41.076,41.1412,167073.0
2020-07-16 10:55:00,44.18,44.19,44.07,44.07,124602.0,41.1412,41.1505,41.0387,41.0387,124602.0
2020-07-16 11:00:00,44.08,44.08,43.99,44.03,127641.0,41.048,41.048,40.9642,41.0015,127641.0
2020-07-16 11:05:00,44.03,44.04,43.97,44.02,140835.0,41.0015,41.0108,40.9456,40.9922,140835.0
2020-07-16 11:10:00,44.02,44.02,43.96,44.0,129297.0,40.9922,40.9922,40.9363,40.9735,129297.0
2020-07-16 11:15:00,44.0,44.04,43.95,43.99,105885.0,40.9735,41.0108,40.927,40.9642,105885.0
2020-07-16 11:20:00,43.99,44.01,43.95,43.95,95718.0,40.9642,40.9829,40.927,40.927,95718.0
2020-07-16 11:25:00,43.95,43.99,43.89,43.92,153864.0,40.927,40.9642,40.8711,40.8991,153864.0
2020-07-16 11:30:00,43.91,43.92,43.84,43.88,170811.0,40.8897,40.8991,40.8246,40.8618,170811.0
2020-07-16 11:35:00,43.89,43.95,43.87,43.91,143160.0,40.8711,40.927,40.8525,40.8897,143160.0
2020-07-16 11:40:00,43.91,43.92,43.84,43.84,137370.0,40.8897,40.8991,40.8246,40.8246,137370.0
2020-07-16 11:45:00,43.84,43.87,43.79,43.79,119799.0,40.8246,40.8525,40.778,40.778,119799.0
2020-07-16 11:50:00,43.79,43.88,43.79,43.88,130401.0,40.778,40.8618,40.778,40.8618,130401.0
2020-07-16 11:55:00,43.88,43.88,43.85,43.88,97101.0,40.8618,40.8618,40.8339,40.8618,97101.0
2020-07-16 12:00:00,43.88,43.92,43.86,43.92,115836.0,40.8618,40.8991,40.8432,40.8991,115836.0
2020-07-16 12:05:00,43.92,43.93,43.86,43.91,77190.0,40.8991,40.9084,40.8432,40.8897,77190.0
2020-07-16 12:10:00,43.9,43.9,43.86,43.87,63690.0,40.8804,40.8804,40.8432,40.8525,63690.0
2020-07-16 12:15:00,43.87,43.88,43.85,43.86,74310.0,40.8525,40.8618,40.8339,40.8432,74310.0
2020-07-16 12:20:00,43.86,43.86,43.79,43.82,74505.0,40.8432,40.8432,40.778,40.8059,74505.0
2020-07-16 12:25:00,43.82,43.87,43.82,43.87,45024.0,40.8059,40.8525,40.8059,40.8525,45024.0
2020-07-16 12:30:00,43.87,43.97,43.87,43.96,107646.0,40.8525,40.9456,40.8525,40.9363,107646.0
2020-07-16 12:35:00,43.95,43.96,43.93,43.95,72585.0,40.927,40.9363,40.9084,40.927,72585.0
2020-07-16 12:40:00,43.96,43.98,43.95,43.97,99369.0,40.9363,40.9549,40.927,40.9456,99369.0
2020-07-16 12:45:00,43.97,43.97,43.93,43.93,86427.0,40.9456,40.9456,40.9084,40.9084,86427.0
2020-07-16 12:50:00,43.93,43.97,43.93,43.95,59721.0,40.9084,40.9456,40.9084,40.927,59721.0
2020-07-16 12:55:00,43.96,43.96,43.9,43.92,77187.0,40.9363,40.9363,40.8804,40.8991,77187.0
2020-07-16 13:00:00,43.93,43.95,43.91,43.94,112665.0,40.9084,40.927,40.8897,40.9177,112665.0
2020-07-16 13:05:00,43.94,43.97,43.93,43.93,92391.0,40.9177,40.9456,40.9084,40.9084,92391.0
2020-07-16 13:10:00,43.93,43.95,43.91,43.94,85182.0,40.9084,40.927,40.8897,40.9177,85182.0
2020-07-16 13:15:00,43.95,43.95,43.92,43.92,67680.0,40.927,40.927,40.8991,40.8991,67680.0
2020-07-16 13:20:00,43.92,43.93,43.89,43.9,55581.0,40.8991,40.9084,40.8711,40.8804,55581.0
2020-07-16 13:25:00,43.9,43.94,43.89,43.92,69516.0,40.8804,40.9177,40.8711,40.8991,69516.0
2020-07-16 13:30:00,43.93,43.93,43.85,43.86,60396.0,40.9084,40.9084,40.8339,40.8432,60396.0
2020-07-16 13:35:00,43.87,43.92,43.86,43.92,111558.0,40.8525,40.8991,40.8432,40.8991,111558.0
2020-07-16 13:40:00,43.92,43.92,43.86,43.87,73197.0,40.8991,40.8991,40.8432,40.8525,73197.0
2020-07-16 13:45:00,43.87,43.9,43.85,43.89,63024.0,40.8525,40.8804,40.8339,40.8711,63024.0
2020-07-16 13:50:00,43.89,43.89,43.85,43.86,77442.0,40.8711,40.8711,40.8339,40.8432,77442.0
2020-07-16 13:55:00,43.86,43.87,43.8,43.82,89112.0,40.8432,40.8525,40.7873,40.8059,89112.0
2020-07-16 14:00:00,43.81,43.88,43.8,43.85,79386.0,40.7966,40.8618,40.7873,40.8339,79386.0
2020-07-16 14:05:00,43.85,43.9,43.84,43.89,143202.0,40.8339,40.8804,40.8246,40.8711,143202.0
2020-07-16 14:10:00,43.89,43.9,43.84,43.86,74997.0,40.8711,40.8804,40.8246,40.8432,74997.0
2020-07-16 14:15:00,43.86,43.88,43.82,43.82,51417.0,40.8432,40.8618,40.8059,40.8059,51417.0
2020-07-16 14:20:00,43.82,43.85,43.81,43.84,54954.0,40.8059,40.8339,40.7966,40.8246,54954.0
2020-07-16 14:25:00,43.84,43.85,43.82,43.83,64149.0,40.8246,40.8339,40.8059,40.8152,64149.0
2020-07-16 14:30:00,43.83,43.84,43.8,43.81,79404.0,40.8152,40.8246,40.7873,40.7966,79404.0
2020-07-16 14:35:00,43.8,43.81,43.77,43.78,246075.0,40.7873,40.7966,40.7594,40.7687,246075.0
2020-07-16 14:40:00,43.77,43.81,43.75,43.79,143997.0,40.7594,40.7966,40.7407,40.778,143997.0
2020-07-16 14:45:00,43.79,43.8,43.75,43.75,102141.0,40.778,40.7873,40.7407,40.7407,102141.0
2020-07-16 14:50:00,43.76,43.85,43.76,43.8,86199.0,40.7501,40.8339,40.7501,40.7873,86199.0
2020-07-16 14:55:00,43.82,43.85,43.79,43.82,153633.0,40.8059,40.8339,40.778,40.8059,153633.0
2020-07-16 15:00:00,43.81,43.87,43.8,43.86,127164.0,40.7966,40.8525,40.7873,40.8432,127164.0
2020-07-16 15:05:00,43.86,43.88,43.85,43.86,68985.0,40.8432,40.8618,40.8339,40.8432,68985.0
2020-07-16 15:10:00,43.85,43.86,43.83,43.83,95454.0,40.8339,40.8432,40.8152,40.8152,95454.0
2020-07-16 15:15:00,43.83,43.86,43.82,43.85,125751.0,40.8152,40.8432,40.8059,40.8339,125751.0
2020-07-16 15:20:00,43.85,43.86,43.82,43.83,98451.0,40.8339,40.8432,40.8059,40.8152,98451.0
2020-07-16 15:25:00,43.83,43.92,43.82,43.91,146232.0,40.8152,40.8991,40.8059,40.8897,146232.0
2020-07-16 15:30:00,43.91,43.97,43.9,43.96,179919.0,40.8897,40.9456,40.8804,40.9363,179919.0
2020-07-16 15:35:00,43.96,44.02,43.95,44.01,327123.0,40.9363,40.9922,40.927,40.9829,327123.0
2020-07-16 15:40:00,44.02,44.03,43.98,44.0,247416.0,40.9922,41.0015,40.9549,40.9735,247416.0
2020-07-16 15:45:00,44.0,44.02,43.98,44.02,291000.0,40.9735,40.9922,40.9549,40.9922,291000.0
2020-07-16 15:50:00,44.02,44.03,43.97,44.01,260727.0,40.9922,41.0015,40.9456,40.9829,260727.0
2020-07-16 15:55:00,44.02,44.09,44.0,44.07,669138.0,40.9922,41.0574,40.9735,41.0387,669138.0
2020-07-17 09:30:00,44.46,44.46,44.21,44.29,1533120.0,41.4019,41.4019,41.1691,41.2436,1533120.0
2020-07-17 09:35:00,44.3,44.36,44.26,44.35,329487.0,41.2529,41.3088,41.2157,41.2995,329487.0
2020-07-17 09:40:00,44.36,44.41,44.19,44.19,289218.0,41.3088,41.3553,41.1505,41.1505,289218.0
2020-07-17 09:45:00,44.18,44.19,44.09,44.14,251688.0,41.1412,41.1505,41.0574,41.1039,251688.0
2020-07-17 09:50:00,44.14,44.23,44.13,44.2,176583.0,41.1039,41.1877,41.0946,41.1598,176583.0
2020-07-17 09:55:00,44.21,44.28,44.18,44.26,176133.0,41.1691,41.2343,41.1412,41.2157,176133.0
2020-07-17 10:00:00,44.25,44.33,44.24,44.32,281898.0,41.2064,41.2809,41.197,41.2715,281898.0
2020-07-17 10:05:00,44.32,44.33,44.23,44.26,265554.0,41.2715,41.2809,41.1877,41.2157,265554.0
2020-07-17 10:10:00,44.26,44.28,44.23,44.25,139674.0,41.2157,41.2343,41.1877,41.2064,139674.0
2020-07-17 10:15:00,44.25,44.25,44.14,44.14,173925.0,41.2064,41.2064,41.1039,41.1039,173925.0
2020-07-17 10:20:00,44.14,44.17,44.04,44.07,226212.0,41.1039,41.1319,41.0108,41.0387,226212.0
2020-07-17 10:25:00,44.07,44.14,44.02,44.11,169050.0,41.0387,41.1039,40.9922,41.076,169050.0
2020-07-17 10:30:00,44.11,44.13,44.07,44.07,135924.0,41.076,41.0946,41.0387,41.0387,135924.0
2020-07-17 10:35:00,44.07,44.14,44.05,44.13,154698.0,41.0387,41.1039,41.0201,41.0946,154698.0
2020-07-17 10:40:00,44.12,44.13,44.08,44.11,126171.0,41.0853,41.0946,41.048,41.076,126171.0
2020-07-17 10:45:00,44.1,44.1,43.98,43.98,189858.0,41.0667,41.0667,40.9549,40.9549,189858.0
2020-07-17 10:50:00,43.98,44.1,43.98,44.07,186237.0,40.9549,41.0667,40.9549,41.0387,186237.0
2020-07-17 10:55:00,44.07,44.1,44.07,44.07,130146.0,41.0387,41.0667,41.0387,41.0387,130146.0
2020-07-17 11:00:00,44.07,44.18,44.07,44.17,188880.0,41.0387,41.1412,41.0387,41.1319,188880.0
2020-07-17 11:05:00,44.17,44.23,44.17,44.19,120183.0,41.1319,41.1877,41.1319,41.1505,120183.0
2020-07-17 11:10:00,44.19,44.2,44.07,44.07,141621.0,41.1505,41.1598,41.0387,41.0387,141621.0
2020-07-17 11:15:00,44.07,44.08,44.01,44.04,119745.0,41.0387,41.048,40.9829,41.0108,119745.0
2020-07-17 11:20:00,44.04,44.07,44.02,44.05,108183.0,41.0108,41.0387,40.9922,41.0201,108183.0
2020-07-17 11:25:00,44.04,44.08,44.03,44.07,106599.0,41.0108,41.048,41.0015,41.0387,106599.0
2020-07-17 11:30:00,44.08,44.08,44.02,44.03,93816.0,41.048,41.048,40.9922,41.0015,93816.0
2020-07-17 11:35:00,44.03,44.04,43.98,44.03,117945.0,41.0015,41.0108,40.9549,41.0015,117945.0
2020-07-17 11:40:00,44.03,44.07,44.0,44.06,119556.0,41.0015,41.0387,40.9735,41.0294,119556.0
2020-07-17 11:45:00,44.06,44.07,44.01,44.04,105222.0,41.0294,41.0387,40.9829,41.0108,105222.0
2020-07-17 11:50:00,44.04,44.1,44.02,44.09,132486.0,41.0108,41.0667,40.9922,41.0574,132486.0
2020-07-17 11:55:00,44.1,44.16,44.1,44.14,117666.0,41.0667,41.1225,41.0667,41.1039,117666.0
2020-07-17 12:00:00,44.14,44.17,44.12,44.15,93084.0,41.1039,41.1319,41.0853,41.1132,93084.0
2020-07-17 12:05:00,44.16,44.17,44.14,44.15,74181.0,41.1225,41.1319,41.1039,41.1132,74181.0
2020-07-17 12:10:00,44.15,44.16,44.09,44.11,116562.0,41.1132,41.1225,41.0574,41.076,116562.0
2020-07-17 12:15:00,44.11,44.14,44.1,44.12,55833.0,41.076,41.1039,41.0667,41.0853,55833.0
2020-07-17 12:20:00,44.12,44.16,44.11,44.14,71970.0,41.0853,41.1225,41.076,41.1039,71970.0
2020-07-17 12:25:00,44.14,44.16,44.09,44.1,93843.0,41.1039,41.1225,41.0574,41.0667,93843.0
2020-07-17 12:30:00,44.1,44.12,44.09,44.12,60369.0,41.0667,41.0853,41.0574,41.0853,60369.0
2020-07-17 12:35:00,44.12,44.13,44.07,44.07,67107.0,41.0853,41.0946,41.0387,41.0387,67107.0
2020-07-17 12:40:00,44.07,44.11,44.04,44.05,147135.0,41.0387,41.076,41.0108,41.0201,147135.0
2020-07-17 12:45:00,44.05,44.09,44.05,44.07,43989.0,41.0201,41.0574,41.0201,41.0387,43989.0
2020-07-17 12:50:00,44.07,44.07,44.02,44.04,76989.0,41.0387,41.0387,40.9922,41.0108,76989.0
2020-07-17 12:55:00,44.04,44.04,43.98,44.0,90711.0,41.0108,41.0108,40.9549,40.9735,90711.0
2020-07-17 13:00:00,44.0,44.02,43.99,44.01,64848.0,40.9735,40.9922,40.9642,40.9829,64848.0
2020-07-17 13:05:00,44.01,44.03,43.99,44.02,69651.0,40.9829,41.0015,40.9642,40.9922,69651.0
2020-07-17 13:10:00,44.02,44.03,43.97,43.97,63072.0,40.9922,41.0015,40.9456,40.9456,63072.0
2020-07-17 13:15:00,43.98,43.99,43.93,43.96,123213.0,40.9549,40.9642,40.9084,40.9363,123213.0
2020-07-17 13:20:00,43.96,44.02,43.95,44.01,93363.0,40.9363,40.9922,40.927,40.9829,93363.0
2020-07-17 13:25:00,44.01,44.01,43.97,44.01,71895.0,40.9829,40.9829,40.9456,40.9829,71895.0
2020-07-17 13:30:00,44.01,44.01,43.95,43.95,65871.0,40.9829,40.9829,40.927,40.927,65871.0
2020-07-17 13:35:00,43.95,43.99,43.95,43.98,48240.0,40.927,40.9642,40.927,40.9549,48240.0
2020-07-17 13:40:00,43.98,44.01,43.98,44.0,83091.0,40.9549,40.9829,40.9549,40.9735,83091.0
2020-07-17 13:45:00,44.01,44.03,43.99,44.02,65514.0,40.9829,41.0015,40.9642,40.9922,65514.0
2020-07-17 13:50:00,44.02,44.02,43.98,44.0,80649.0,40.9922,40.9922,40.9549,40.9735,80649.0
2020-07-17 13:55:00,44.0,44.0,43.97,43.97,58548.0,40.9735,40.9735,40.9456,40.9456,58548.0
2020-07-17 14:00:00,43.97,44.02,43.97,44.0,97341.0,40.9456,40.9922,40.9456,40.9735,97341.0
2020-07-17 14:05:00,44.0,44.0,43.98,43.99,80586.0,40.9735,40.9735,40.9549,40.9642,80586.0
2020-07-17 14:10:00,43.99,44.03,43.99,44.0,74541.0,40.9642,41.0015,40.9642,40.9735,74541.0
2020-07-17 14:15:00,44.0,44.02,44.0,44.02,59838.0,40.9735,40.9922,40.9735,40.9922,59838.0
2020-07-17 14:20:00,44.02,44.03,44.0,44.02,88989.0,40.9922,41.0015,40.9735,40.9922,88989.0
2020-07-17 14:25:00,44.03,44.03,44.0,44.0,76584.0,41.0015,41.0015,40.9735,40.9735,76584.0
2020-07-17 14:30:00,44.01,44.02,43.97,43.98,92829.0,40.9829,40.9922,40.9456,40.9549,92829.0
2020-07-17 14:35:00,43.98,43.98,43.96,43.97,61947.0,40.9549,40.9549,40.9363,40.9456,61947.0
2020-07-17 14:40:00,43.97,43.97,43.94,43.95,103950.0,40.9456,40.9456,40.9177,40.927,103950.0
2020-07-17 14:45:00,43.95,43.96,43.92,43.93,100215.0,40.927,40.9363,40.8991,40.9084,100215.0
2020-07-17 14:50:00,43.93,43.95,43.92,43.94,70023.0,40.9084,40.927,40.8991,40.9177,70023.0
2020-07-17 14:55:00,43.94,43.95,43.9,43.9,170826.0,40.9177,40.927,40.8804,40.8804,170826.0
2020-07-17 15:00:00,43.9,43.91,43.87,43.87,172386.0,40.8804,40.8897,40.8525,40.8525,172386.0
2020-07-17 15:05:00,43.87,43.9,43.86,43.86,148152.0,40.8525,40.8804,40.8432,40.8432,148152.0
2020-07-17 15:10:00,43.86,43.89,43.85,43.85,147711.0,40.8432,40.8711,40.8339,40.8339,147711.0
2020-07-17 15:15:00,43.84,43.88,43.82,43.87,209274.0,40.8246,40.8618,40.8059,40.8525,209274.0
2020-07-17 15:20:00,43.87,43.9,43.84,43.86,170037.0,40.8525,40.8804,40.8246,40.8432,170037.0
2020-07-17 15:25:00,43.86,43.86,43.84,43.86,114378.0,40.8432,40.8432,40.8246,40.8432,114378.0
2020-07-17 15:30:00,43.86,43.92,43.85,43.91,156606.0,40.8432,40.8991,40.8339,40.8897,156606.0
2020-07-17 15:35:00,43.91,43.94,43.88,43.9,207726.0,40.8897,40.9177,40.8618,40.8804,207726.0
2020-07-17 15:40:00,43.89,43.92,43.87,43.91,176085.0,40.8711,40.8991,40.8525,40.8897,176085.0
2020-07-17 15:45:00,43.91,43.93,43.88,43.93,180726.0,40.8897,40.9084,40.8618,40.9084,180726.0
2020-07-17 15:50:00,43.93,43.95,43.91,43.94,291741.0,40.9084,40.927,40.8897,40.9177,291741.0
2020-07-17 15:55:00,43.94,43.98,43.89,43.92,725097.0,40.9177,40.9549,40.8711,40.8991,725097.0
2020-07-20 09:30:00,43.99,44.25,43.97,44.12,796764.0,40.9642,41.2064,40.9456,41.0853,796764.0
2020-07-20 09:35:00,44.11,44.11,43.87,43.93,437079.0,41.076,41.076,40.8525,40.9084,437079.0
2020-07-20 09:40:00,43.92,44.04,43.9,43.91,216540.0,40.8991,41.0108,40.8804,40.8897,216540.0
2020-07-20 09:45:00,43.9,43.93,43.84,43.91,278382.0,40.8804,40.9084,40.8246,40.8897,278382.0
2020-07-20 09:50:00,43.91,43.95,43.84,43.91,191076.0,40.8897,40.927,40.8246,40.8897,191076.0
2020-07-20 09:55:00,43.91,43.94,43.77,43.78,240138.0,40.8897,40.9177,40.7594,40.7687,240138.0
2020-07-20 10:00:00,43.77,43.92,43.77,43.85,230079.0,40.7594,40.8991,40.7594,40.8339,230079.0
2020-07-20 10:05:00,43.85,43.89,43.77,43.84,168228.0,40.8339,40.8711,40.7594,40.8246,168228.0
2020-07-20 10:10:00,43.84,43.92,43.81,43.88,193353.0,40.8246,40.8991,40.7966,40.8618,193353.0
2020-07-20 10:15:00,43.89,43.94,43.85,43.94,184914.0,40.8711,40.9177,40.8339,40.9177,184914.0
2020-07-20 10:20:00,43.93,44.05,43.93,44.04,311181.0,40.9084,41.0201,40.9084,41.0108,311181.0
2020-07-20 10:25:00,44.04,44.06,43.99,44.02,201765.0,41.0108,41.0294,40.9642,40.9922,201765.0
2020-07-20 10:30:00,44.02,44.04,43.94,43.96,289866.0,40.9922,41.0108,40.9177,40.9363,289866.0
2020-07-20 10:35:00,43.96,43.98,43.87,43.93,119730.0,40.9363,40.9549,40.8525,40.9084,119730.0
2020-07-20 10:40:00,43.93,43.93,43.84,43.86,124137.0,40.9084,40.9084,40.8246,40.8432,124137.0
2020-07-20 10:45:00,43.86,43.91,43.82,43.88,139896.0,40.8432,40.8897,40.8059,40.8618,139896.0
2020-07-20 10:50:00,43.88,43.88,43.73,43.73,148170.0,40.8618,40.8618,40.7221,40.7221,148170.0
2020-07-20 10:55:00,43.73,43.88,43.71,43.88,420210.0,40.7221,40.8618,40.7035,40.8618,420210.0
2020-07-20 11:00:00,43.88,43.89,43.76,43.79,151221.0,40.8618,40.8711,40.7501,40.778,151221.0
2020-07-20 11:05:00,43.79,43.8,43.76,43.76,138483.0,40.778,40.7873,40.7501,40.7501,138483.0
2020-07-20 11:10:00,43.76,43.85,43.76,43.83,116340.0,40.7501,40.8339,40.7501,40.8152,116340.0
2020-07-20 11:15:00,43.83,43.92,43.83,43.88,213660.0,40.8152,40.8991,40.8152,40.8618,213660.0
2020-07-20 11:20:00,43.88,43.92,43.85,43.9,110595.0,40.8618,40.8991,40.8339,40.8804,110595.0
2020-07-20 11:25:00,43.91,43.92,43.89,43.91,93105.0,40.8897,40.8991,40.8711,40.8897,93105.0
2020-07-20 11:30:00,43.91,43.94,43.88,43.89,154428.0,40.8897,40.9177,40.8618,40.8711,154428.0
2020-07-20 11:35:00,43.89,43.99,43.86,43.98,139416.0,40.8711,40.9642,40.8432,40.9549,139416.0
2020-07-20 11:40:00,43.97,43.98,43.91,43.91,95556.0,40.9456,40.9549,40.8897,40.8897,95556.0
2020-07-20 11:45:00,43.91,43.93,43.85,43.88,113490.0,40.8897,40.9084,40.8339,40.8618,113490.0
2020-07-20 11:50:00,43.88,43.91,43.84,43.85,67473.0,40.8618,40.8897,40.8246,40.8339,67473.0
2020-07-20 11:55:00,43.86,43.89,43.85,43.86,65289.0,40.8432,40.8711,40.8339,40.8432,65289.0
2020-07-20 12:00:00,43.86,43.89,43.85,43.89,125601.0,40.8432,40.8711,40.8339,40.8711,125601.0
2020-07-20 12:05:00,43.89,43.95,43.89,43.94,150198.0,40.8711,40.927,40.8711,40.9177,150198.0
2020-07-20 12:10:00,43.94,43.96,43.92,43.93,72708.0,40.9177,40.9363,40.8991,40.9084,72708.0
2020-07-20 12:15:00,43.93,43.95,43.89,43.9,112071.0,40.9084,40.927,40.8711,40.8804,112071.0
2020-07-20 12:20:00,43.89,43.9,43.84,43.85,175095.0,40.8711,40.8804,40.8246,40.8339,175095.0
2020-07-20 12:25:00,43.85,43.92,43.85,43.9,67425.0,40.8339,40.8991,40.8339,40.8804,67425.0
2020-07-20 12:30:00,43.9,43.91,43.87,43.91,78921.0,40.8804,40.8897,40.8525,40.8897,78921.0
2020-07-20 12:35:00,43.9,43.9,43.88,43.9,94110.0,40.8804,40.8804,40.8618,40.8804,94110.0
2020-07-20 12:40:00,43.9,43.95,43.9,43.94,70143.0,40.8804,40.927,40.8804,40.9177,70143.0
2020-07-20 12:45:00,43.95,43.96,43.91,43.96,82611.0,40.927,40.9363,40.8897,40.9363,82611.0
2020-07-20 12:50:00,43.96,43.99,43.94,43.98,126678.0,40.9363,40.9642,40.9177,40.9549,126678.0
2020-07-20 12:55:00,43.98,43.98,43.94,43.95,98730.0,40.9549,40.9549,40.9177,40.927,98730.0
2020-07-20 13:00:00,43.96,43.98,43.92,43.93,88878.0,40.9363,40.9549,40.8991,40.9084,88878.0
2020-07-20 13:05:00,43.93,43.96,43.91,43.95,124563.0,40.9084,40.9363,40.8897,40.927,124563.0
2020-07-20 13:10:00,43.95,43.96,43.9,43.93,129627.0,40.927,40.9363,40.8804,40.9084,129627.0
2020-07-20 13:15:00,43.93,43.94,43.87,43.91,118131.0,40.9084,40.9177,40.8525,40.8897,118131.0
2020-07-20 13:20:00,43.91,43.94,43.9,43.92,59523.0,40.8897,40.9177,40.8804,40.8991,59523.0
2020-07-20 13:25:00,43.92,43.94,43.9,43.93,75699.0,40.8991,40.9177,40.8804,40.9084,75699.0
2020-07-20 13:30:00,43.93,43.95,43.9,43.9,105393.0,40.9084,40.927,40.8804,40.8804,105393.0
2020-07-20 13:35:00,43.9,43.92,43.88,43.9,70269.0,40.8804,40.8991,40.8618,40.8804,70269.0
2020-07-20 13:40:00,43.91,43.96,43.9,43.95,118866.0,40.8897,40.9363,40.8804,40.927,118866.0
2020-07-20 13:45:00,43.94,43.94,43.92,43.93,61650.0,40.9177,40.9177,40.8991,40.9084,61650.0
2020-07-20 13:50:00,43.93,43.97,43.93,43.95,134835.0,40.9084,40.9456,40.9084,40.927,134835.0
2020-07-20 13:55:00,43.95,43.97,43.93,43.96,85416.0,40.927,40.9456,40.9084,40.9363,85416.0
2020-07-20 14:00:00,43.96,44.0,43.95,43.98,130821.0,40.9363,40.9735,40.927,40.9549,130821.0
2020-07-20 14:05:00,43.98,44.0,43.94,43.94,88317.0,40.9549,40.9735,40.9177,40.9177,88317.0
2020-07-20 14:10:00,43.94,43.97,43.94,43.96,97203.0,40.9177,40.9456,40.9177,40.9363,97203.0
2020-07-20 14:15:00,43.96,44.02,43.95,44.0,119157.0,40.9363,40.9922,40.927,40.9735,119157.0
2020-07-20 14:20:00,44.0,44.03,43.98,44.0,134439.0,40.9735,41.0015,40.9549,40.9735,134439.0
2020-07-20 14:25:00,44.0,44.01,43.98,43.99,133377.0,40.9735,40.9829,40.9549,40.9642,133377.0
2020-07-20 14:30:00,44.0,44.02,43.99,44.01,82077.0,40.9735,40.9922,40.9642,40.9829,82077.0
2020-07-20 14:35:00,44.01,44.01,43.96,43.98,80088.0,40.9829,40.9829,40.9363,40.9549,80088.0
2020-07-20 14:40:00,43.98,43.98,43.92,43.92,104967.0,40.9549,40.9549,40.8991,40.8991,104967.0
2020-07-20 14:45:00,43.92,43.95,43.91,43.94,105171.0,40.8991,40.927,40.8897,40.9177,105171.0
2020-07-20 14:50:00,43.94,43.95,43.9,43.9,95985.0,40.9177,40.927,40.8804,40.8804,95985.0
2020-07-20 14:55:00,43.9,43.93,43.88,43.9,105327.0,40.8804,40.9084,40.8618,40.8804,105327.0
2020-07-20 15:00:00,43.9,43.93,43.89,43.91,108237.0,40.8804,40.9084,40.8711,40.8897,108237.0
2020-07-20 15:05:00,43.91,43.93,43.88,43.88,106260.0,40.8897,40.9084,40.8618,40.8618,106260.0
2020-07-20 15:10:00,43.88,43.91,43.87,43.9,122352.0,40.8618,40.8897,40.8525,40.8804,122352.0
2020-07-20 15:15:00,43.9,43.93,43.88,43.91,139329.0,40.8804,40.9084,40.8618,40.8897,139329.0
2020-07-20 15:20:00,43.91,43.92,43.88,43.9,165963.0,40.8897,40.8991,40.8618,40.8804,165963.0
2020-07-20 15:25:00,43.9,43.93,43.9,43.91,161160.0,40.8804,40.9084,40.8804,40.8897,161160.0
2020-07-20 15:30:00,43.92,43.96,43.91,43.92,263427.0,40.8991,40.9363,40.8897,40.8991,263427.0
2020-07-20 15:35:00,43.92,43.95,43.9,43.9,170880.0,40.8991,40.927,40.8804,40.8804,170880.0
2020-07-20 15:40:00,43.89,43.91,43.87,43.9,185346.0,40.8711,40.8897,40.8525,40.8804,185346.0
2020-07-20 15:45:00,43.9,43.93,43.88,43.91,298962.0,40.8804,40.9084,40.8618,40.8897,298962.0
2020-07-20 15:50:00,43.91,43.95,43.89,43.91,376878.0,40.8897,40.927,40.8711,40.8897,376878.0
2020-07-20 15:55:00,43.91,43.91,43.8,43.82,914892.0,40.8897,40.8897,40.7873,40.8059,914892.0
2020-07-21 09:30:00,43.85,43.96,43.85,43.89,555873.0,40.8339,40.9363,40.8339,40.8711,555873.0
2020-07-21 09:35:00,43.88,44.05,43.82,44.04,393819.0,40.8618,41.0201,40.8059,41.0108,393819.0
2020-07-21 09:40:00,44.05,44.14,44.05,44.08,345819.0,41.0201,41.1039,41.0201,41.048,345819.0
2020-07-21 09:45:00,44.08,44.21,44.08,44.12,448800.0,41.048,41.1691,41.048,41.0853,448800.0
2020-07-21 09:50:00,44.12,44.12,44.0,44.0,249843.0,41.0853,41.0853,40.9735,40.9735,249843.0
2020-07-21 09:55:00,44.01,44.03,43.9,43.97,314385.0,40.9829,41.0015,40.8804,40.9456,314385.0
2020-07-21 10:00:00,43.97,44.01,43.88,43.94,239526.0,40.9456,40.9829,40.8618,40.9177,239526.0
2020-07-21 10:05:00,43.94,43.96,43.86,43.93,150864.0,40.9177,40.9363,40.8432,40.9084,150864.0
2020-07-21 10:10:00,43.94,44.18,43.93,44.17,362688.0,40.9177,41.1412,40.9084,41.1319,362688.0
2020-07-21 10:15:00,44.18,44.28,44.16,44.23,426504.0,41.1412,41.2343,41.1225,41.1877,426504.0
2020-07-21 10:20:00,44.24,44.35,44.24,44.32,296259.0,41.197,41.2995,41.197,41.2715,296259.0
2020-07-21 10:25:00,44.32,44.32,44.08,44.11,306918.0,41.2715,41.2715,41.048,41.076,306918.0
2020-07-21 10:30:00,44.11,44.26,44.1,44.21,374595.0,41.076,41.2157,41.0667,41.1691,374595.0
2020-07-21 10:35:00,44.21,44.22,44.11,44.16,154926.0,41.1691,41.1784,41.076,41.1225,154926.0
2020-07-21 10:40:00,44.17,44.27,44.17,44.27,412377.0,41.1319,41.225,41.1319,41.225,412377.0
2020-07-21 10:45:00,44.26,44.43,44.26,44.43,273852.0,41.2157,41.374,41.2157,41.374,273852.0
2020-07-21 10:50:00,44.42,44.53,44.39,44.53,354588.0,41.3647,41.4671,41.3367,41.4671,354588.0
2020-07-21 10:55:00,44.53,44.66,44.52,44.63,719028.0,41.4671,41.5882,41.4578,41.5602,719028.0
2020-07-21 11:00:00,44.63,44.65,44.43,44.44,700782.0,41.5602,41.5788,41.374,41.3833,700782.0
2020-07-21 11:05:00,44.44,44.48,44.33,44.4,612492.0,41.3833,41.4205,41.2809,41.346,612492.0
2020-07-21 11:10:00,44.4,44.44,44.3,44.35,290910.0,41.346,41.3833,41.2529,41.2995,290910.0
2020-07-21 11:15:00,44.34,44.43,44.33,44.37,248091.0,41.2902,41.374,41.2809,41.3181,248091.0
2020-07-21 11:20:00,44.38,44.43,44.36,44.37,164982.0,41.3274,41.374,41.3088,41.3181,164982.0
2020-07-21 11:25:00,44.38,44.41,44.34,44.38,179346.0,41.3274,41.3553,41.2902,41.3274,179346.0
2020-07-21 11:30:00,44.39,44.41,44.35,44.37,132021.0,41.3367,41.3553,41.2995,41.3181,132021.0
2020-07-21 11:35:00,44.36,44.4,44.31,44.32,108681.0,41.3088,41.346,41.2622,41.2715,108681.0
2020-07-21 11:40:00,44.33,44.33,44.25,44.32,157038.0,41.2809,41.2809,41.2064,41.2715,157038.0
2020-07-21 11:45:00,44.32,44.37,44.3,44.3,186765.0,41.2715,41.3181,41.2529,41.2529,186765.0
2020-07-21 11:50:00,44.3,44.36,44.25,44.25,197799.0,41.2529,41.3088,41.2064,41.2064,197799.0
2020-07-21 11:55:00,44.24,44.34,44.24,44.3,133479.0,41.197,41.2902,41.197,41.2529,133479.0
2020-07-21 12:00:00,44.3,44.34,44.29,44.32,92511.0,41.2529,41.2902,41.2436,41.2715,92511.0
2020-07-21 12:05:00,44.32,44.37,44.31,44.37,120444.0,41.2715,41.3181,41.2622,41.3181,120444.0
2020-07-21 12:10:00,44.37,44.4,44.34,44.39,111669.0,41.3181,41.346,41.2902,41.3367,111669.0
2020-07-21 12:15:00,44.38,44.51,44.38,44.51,185859.0,41.3274,41.4485,41.3274,41.4485,185859.0
2020-07-21 12:20:00,44.51,44.56,44.48,44.52,143613.0,41.4485,41.495,41.4205,41.4578,143613.0
2020-07-21 12:25:00,44.52,44.55,44.49,44.5,145836.0,41.4578,41.4857,41.4298,41.4392,145836.0
2020-07-21 12:30:00,44.49,44.54,44.45,44.46,185919.0,41.4298,41.4764,41.3926,41.4019,185919.0
2020-07-21 12:35:00,44.47,44.48,44.43,44.44,115191.0,41.4112,41.4205,41.374,41.3833,115191.0
2020-07-21 12:40:00,44.44,44.48,44.39,44.43,102759.0,41.3833,41.4205,41.3367,41.374,102759.0
2020-07-21 12:45:00,44.44,44.44,44.35,44.37,58824.0,41.3833,41.3833,41.2995,41.3181,58824.0
2020-07-21 12:50:00,44.37,44.43,44.36,44.36,89928.0,41.3181,41.374,41.3088,41.3088,89928.0
2020-07-21 12:55:00,44.36,44.44,44.36,44.44,122667.0,41.3088,41.3833,41.3088,41.3833,122667.0
2020-07-21 13:00:00,44.43,44.43,44.34,44.34,104034.0,41.374,41.374,41.2902,41.2902,104034.0
2020-07-21 13:05:00,44.35,44.41,44.3,44.4,214668.0,41.2995,41.3553,41.2529,41.346,214668.0
2020-07-21 13:10:00,44.41,44.42,44.32,44.32,159456.0,41.3553,41.3647,41.2715,41.2715,159456.0
2020-07-21 13:15:00,44.32,44.32,44.26,44.28,140358.0,41.2715,41.2715,41.2157,41.2343,140358.0
2020-07-21 13:20:00,44.27,44.33,44.27,44.31,121647.0,41.225,41.2809,41.225,41.2622,121647.0
2020-07-21 13:25:00,44.31,44.33,44.27,44.31,64026.0,41.2622,41.2809,41.225,41.2622,64026.0
2020-07-21 13:30:00,44.31,44.32,44.28,44.28,60513.0,41.2622,41.2715,41.2343,41.2343,60513.0
2020-07-21 13:35:00,44.28,44.31,44.27,44.29,62847.0,41.2343,41.2622,41.225,41.2436,62847.0
2020-07-21 13:40:00,44.29,44.29,44.24,44.25,94401.0,41.2436,41.2436,41.197,41.2064,94401.0
2020-07-21 13:45:00,44.25,44.26,44.23,44.24,123132.0,41.2064,41.2157,41.1877,41.197,123132.0
2020-07-21 13:50:00,44.24,44.29,44.21,44.27,121695.0,41.197,41.2436,41.1691,41.225,121695.0
2020-07-21 13:55:00,44.27,44.29,44.24,44.26,76557.0,41.225,41.2436,41.197,41.2157,76557.0
2020-07-21 14:00:00,44.26,44.29,44.23,44.24,84132.0,41.2157,41.2436,41.1877,41.197,84132.0
2020-07-21 14:05:00,44.24,44.26,44.22,44.25,109791.0,41.197,41.2157,41.1784,41.2064,109791.0
2020-07-21 14:10:00,44.25,44.29,44.25,44.28,115575.0,41.2064,41.2436,41.2064,41.2343,115575.0
2020-07-21 14:15:00,44.27,44.29,44.21,44.28,369045.0,41.225,41.2436,41.1691,41.2343,369045.0
2020-07-21 14:20:00,44.28,44.31,44.24,44.29,122580.0,41.2343,41.2622,41.197,41.2436,122580.0
2020-07-21 14:25:00,44.29,44.31,44.27,44.29,112221.0,41.2436,41.2622,41.225,41.2436,112221.0
2020-07-21 14:30:00,44.3,44.32,44.27,44.3,109026.0,41.2529,41.2715,41.225,41.2529,109026.0
2020-07-21 14:35:00,44.3,44.3,44.26,44.26,106257.0,41.2529,41.2529,41.2157,41.2157,106257.0
2020-07-21 14:40:00,44.27,44.3,44.22,44.25,106770.0,41.225,41.2529,41.1784,41.2064,106770.0
2020-07-21 14:45:00,44.25,44.28,44.22,44.24,110919.0,41.2064,41.2343,41.1784,41.197,110919.0
2020-07-21 14:50:00,44.24,44.24,44.19,44.23,102804.0,41.197,41.197,41.1505,41.1877,102804.0
2020-07-21 14:55:00,44.22,44.23,44.19,44.2,81222.0,41.1784,41.1877,41.1505,41.1598,81222.0
2020-07-21 15:00:00,44.2,44.2,44.17,44.18,80352.0,41.1598,41.1598,41.1319,41.1412,80352.0
2020-07-21 15:05:00,44.19,44.19,44.17,44.18,110490.0,41.1505,41.1505,41.1319,41.1412,110490.0
2020-07-21 15:10:00,44.18,44.2,44.12,44.17,186660.0,41.1412,41.1598,41.0853,41.1319,186660.0
2020-07-21 15:15:00,44.16,44.19,44.12,44.12,119442.0,41.1225,41.1505,41.0853,41.0853,119442.0
2020-07-21 15:20:00,44.12,44.15,44.09,44.1,155688.0,41.0853,41.1132,41.0574,41.0667,155688.0
2020-07-21 15:25:00,44.11,44.14,44.09,44.11,161988.0,41.076,41.1039,41.0574,41.076,161988.0
2020-07-21 15:30:00,44.11,44.12,44.06,44.07,177810.0,41.076,41.0853,41.0294,41.0387,177810.0
2020-07-21 15:35:00,44.07,44.09,44.03,44.03,179406.0,41.0387,41.0574,41.0015,41.0015,179406.0
2020-07-21 15:40:00,44.03,44.08,44.01,44.07,224676.0,41.0015,41.048,40.9829,41.0387,224676.0
2020-07-21 15:45:00,44.06,44.16,44.06,44.12,279552.0,41.0294,41.1225,41.0294,41.0853,279552.0
2020-07-21 15:50:00,44.12,44.13,44.02,44.03,302262.0,41.0853,41.0946,40.9922,41.0015,302262.0
2020-07-21 15:55:00,44.03,44.11,44.02,44.11,654021.0,41.0015,41.076,40.9922,41.076,654021.0
2020-07-22 09:30:00,44.19,44.28,44.09,44.11,494751.0,41.1505,41.2343,41.0574,41.076,494751.0
2020-07-22 09:35:00,44.11,44.23,44.1,44.1,248238.0,41.076,41.1877,41.0667,41.0667,248238.0
2020-07-22 09:40:00,44.11,44.17,44.05,44.05,160416.0,41.076,41.1319,41.0201,41.0201,160416.0
2020-07-22 09:45:00,44.05,44.08,43.93,43.94,249354.0,41.0201,41.048,40.9084,40.9177,249354.0
2020-07-22 09:50:00,43.94,44.02,43.94,43.94,151392.0,40.9177,40.9922,40.9177,40.9177,151392.0
2020-07-22 09:55:00,43.94,44.02,43.93,44.02,144924.0,40.9177,40.9922,40.9084,40.9922,144924.0
2020-07-22 10:00:00,44.02,44.03,43.82,43.86,400779.0,40.9922,41.0015,40.8059,40.8432,400779.0
2020-07-22 10:05:00,43.86,43.9,43.84,43.88,138894.0,40.8432,40.8804,40.8246,40.8618,138894.0
2020-07-22 10:10:00,43.89,43.95,43.87,43.93,175704.0,40.8711,40.927,40.8525,40.9084,175704.0
2020-07-22 10:15:00,43.93,43.93,43.88,43.92,74355.0,40.9084,40.9084,40.8618,40.8991,74355.0
2020-07-22 10:20:00,43.93,43.99,43.92,43.96,146064.0,40.9084,40.9642,40.8991,40.9363,146064.0
2020-07-22 10:25:00,43.97,43.98,43.93,43.94,141060.0,40.9456,40.9549,40.9084,40.9177,141060.0
2020-07-22 10:30:00,43.94,43.95,43.88,43.93,140382.0,40.9177,40.927,40.8618,40.9084,140382.0
2020-07-22 10:35:00,43.93,43.94,43.9,43.91,100344.0,40.9084,40.9177,40.8804,40.8897,100344.0
2020-07-22 10:40:00,43.91,43.93,43.89,43.92,96240.0,40.8897,40.9084,40.8711,40.8991,96240.0
2020-07-22 10:45:00,43.92,43.92,43.77,43.8,195273.0,40.8991,40.8991,40.7594,40.7873,195273.0
2020-07-22 10:50:00,43.79,43.79,43.73,43.74,167469.0,40.778,40.778,40.7221,40.7314,167469.0
2020-07-22 10:55:00,43.74,43.85,43.74,43.82,193587.0,40.7314,40.8339,40.7314,40.8059,193587.0
2020-07-22 11:00:00,43.82,43.91,43.81,43.91,210435.0,40.8059,40.8897,40.7966,40.8897,210435.0
2020-07-22 11:05:00,43.91,43.92,43.87,43.88,86943.0,40.8897,40.8991,40.8525,40.8618,86943.0
2020-07-22 11:10:00,43.88,43.92,43.87,43.87,123063.0,40.8618,40.8991,40.8525,40.8525,123063.0
2020-07-22 11:15:00,43.87,43.87,43.82,43.82,100011.0,40.8525,40.8525,40.8059,40.8059,100011.0
2020-07-22 11:20:00,43.82,43.87,43.8,43.86,64176.0,40.8059,40.8525,40.7873,40.8432,64176.0
2020-07-22 11:25:00,43.86,43.9,43.86,43.87,78366.0,40.8432,40.8804,40.8432,40.8525,78366.0
2020-07-22 11:30:00,43.88,43.92,43.86,43.86,80409.0,40.8618,40.8991,40.8432,40.8432,80409.0
2020-07-22 11:35:00,43.87,43.9,43.86,43.9,86109.0,40.8525,40.8804,40.8432,40.8804,86109.0
2020-07-22 11:40:00,43.9,43.91,43.87,43.89,58002.0,40.8804,40.8897,40.8525,40.8711,58002.0
2020-07-22 11:45:00,43.89,43.92,43.88,43.89,96927.0,40.8711,40.8991,40.8618,40.8711,96927.0
2020-07-22 11:50:00,43.89,43.95,43.84,43.92,327054.0,40.8711,40.927,40.8246,40.8991,327054.0
2020-07-22 11:55:00,43.92,43.97,43.9,43.95,214935.0,40.8991,40.9456,40.8804,40.927,214935.0
2020-07-22 12:00:00,43.95,43.98,43.94,43.96,212895.0,40.927,40.9549,40.9177,40.9363,212895.0
2020-07-22 12:05:00,43.96,44.03,43.95,44.0,154317.0,40.9363,41.0015,40.927,40.9735,154317.0
2020-07-22 12:10:00,44.0,44.07,43.98,44.07,173916.0,40.9735,41.0387,40.9549,41.0387,173916.0
2020-07-22 12:15:00,44.08,44.09,44.05,44.05,204306.0,41.048,41.0574,41.0201,41.0201,204306.0
2020-07-22 12:20:00,44.05,44.05,44.01,44.03,295038.0,41.0201,41.0201,40.9829,41.0015,295038.0
2020-07-22 12:25:00,44.02,44.03,43.97,43.98,197301.0,40.9922,41.0015,40.9456,40.9549,197301.0
2020-07-22 12:30:00,43.99,44.02,43.96,43.97,68415.0,40.9642,40.9922,40.9363,40.9456,68415.0
2020-07-22 12:35:00,43.97,44.0,43.96,43.97,55254.0,40.9456,40.9735,40.9363,40.9456,55254.0
2020-07-22 12:40:00,43.97,43.99,43.94,43.98,79602.0,40.9456,40.9642,40.9177,40.9549,79602.0
2020-07-22 12:45:00,43.98,44.01,43.97,44.0,85446.0,40.9549,40.9829,40.9456,40.9735,85446.0
2020-07-22 12:50:00,43.99,44.02,43.98,43.99,63483.0,40.9642,40.9922,40.9549,40.9642,63483.0
2020-07-22 12:55:00,43.99,44.0,43.97,43.99,105399.0,40.9642,40.9735,40.9456,40.9642,105399.0
2020-07-22 13:00:00,43.99,44.0,43.94,43.96,114681.0,40.9642,40.9735,40.9177,40.9363,114681.0
2020-07-22 13:05:00,43.96,44.0,43.96,43.97,68895.0,40.9363,40.9735,40.9363,40.9456,68895.0
2020-07-22 13:10:00,43.97,44.04,43.97,44.03,72636.0,40.9456,41.0108,40.9456,41.0015,72636.0
2020-07-22 13:15:00,44.03,44.06,44.02,44.05,63129.0,41.0015,41.0294,40.9922,41.0201,63129.0
2020-07-22 13:20:00,44.05,44.05,44.03,44.04,45768.0,41.0201,41.0201,41.0015,41.0108,45768.0
2020-07-22 13:25:00,44.04,44.05,44.01,44.03,83970.0,41.0108,41.0201,40.9829,41.0015,83970.0
2020-07-22 13:30:00,44.04,44.05,44.01,44.02,87915.0,41.0108,41.0201,40.9829,40.9922,87915.0
2020-07-22 13:35:00,44.02,44.05,44.01,44.04,55635.0,40.9922,41.0201,40.9829,41.0108,55635.0
2020-07-22 13:40:00,44.04,44.07,44.04,44.06,111153.0,41.0108,41.0387,41.0108,41.0294,111153.0
2020-07-22 13:45:00,44.05,44.07,44.0,44.03,117390.0,41.0201,41.0387,40.9735,41.0015,117390.0
2020-07-22 13:50:00,44.03,44.05,44.01,44.02,76374.0,41.0015,41.0201,40.9829,40.9922,76374.0
2020-07-22 13:55:00,44.01,44.03,44.0,44.02,82650.0,40.9829,41.0015,40.9735,40.9922,82650.0
2020-07-22 14:00:00,44.02,44.07,44.02,44.05,71904.0,40.9922,41.0387,40.9922,41.0201,71904.0
2020-07-22 14:05:00,44.06,44.06,44.03,44.03,43950.0,41.0294,41.0294,41.0015,41.0015,43950.0
2020-07-22 14:10:00,44.03,44.07,44.01,44.07,72570.0,41.0015,41.0387,40.9829,41.0387,72570.0
2020-07-22 14:15:00,44.07,44.08,44.03,44.07,69183.0,41.0387,41.048,41.0015,41.0387,69183.0
2020-07-22 14:20:00,44.07,44.09,44.04,44.05,77952.0,41.0387,41.0574,41.0108,41.0201,77952.0
2020-07-22 14:25:00,44.05,44.06,44.03,44.04,78558.0,41.0201,41.0294,41.0015,41.0108,78558.0
2020-07-22 14:30:00,44.05,44.05,44.02,44.04,89772.0,41.0201,41.0201,40.9922,41.0108,89772.0
2020-07-22 14:35:00,44.05,44.08,44.04,44.06,159774.0,41.0201,41.048,41.0108,41.0294,159774.0
2020-07-22 14:40:00,44.06,44.08,44.06,44.08,52539.0,41.0294,41.048,41.0294,41.048,52539.0
2020-07-22 14:45:00,44.08,44.08,44.04,44.07,47046.0,41.048,41.048,41.0108,41.0387,47046.0
2020-07-22 14:50:00,44.07,44.08,44.06,44.07,42951.0,41.0387,41.048,41.0294,41.0387,42951.0
2020-07-22 14:55:00,44.06,44.08,44.06,44.08,78699.0,41.0294,41.048,41.0294,41.048,78699.0
2020-07-22 15:00:00,44.08,44.11,44.07,44.1,81087.0,41.048,41.076,41.0387,41.0667,81087.0
2020-07-22 15:05:00,44.11,44.14,44.1,44.14,142371.0,41.076,41.1039,41.0667,41.1039,142371.0
2020-07-22 15:10:00,44.14,44.2,44.12,44.18,196119.0,41.1039,41.1598,41.0853,41.1412,196119.0
2020-07-22 15:15:00,44.18,44.23,44.17,44.21,164883.0,41.1412,41.1877,41.1319,41.1691,164883.0
2020-07-22 15:20:00,44.21,44.25,44.21,44.24,170064.0,41.1691,41.2064,41.1691,41.197,170064.0
2020-07-22 15:25:00,44.23,44.26,44.2,44.2,180204.0,41.1877,41.2157,41.1598,41.1598,180204.0
2020-07-22 15:30:00,44.2,44.22,44.19,44.21,176034.0,41.1598,41.1784,41.1505,41.1691,176034.0
2020-07-22 15:35:00,44.22,44.24,44.19,44.23,138060.0,41.1784,41.197,41.1505,41.1877,138060.0
2020-07-22 15:40:00,44.23,44.27,44.23,44.25,144015.0,41.1877,41.225,41.1877,41.2064,144015.0
2020-07-22 15:45:00,44.26,44.34,44.25,44.32,387141.0,41.2157,41.2902,41.2064,41.2715,387141.0
2020-07-22 15:50:00,44.32,44.33,44.21,44.22,379803.0,41.2715,41.2809,41.1691,41.1784,379803.0
2020-07-22 15:55:00,44.22,44.26,44.19,44.22,791262.0,41.1784,41.2157,41.1505,41.1784,791262.0
2020-07-23 09:30:00,44.33,44.38,44.19,44.26,562842.0,41.2809,41.3274,41.1505,41.2157,562842.0
2020-07-23 09:35:00,44.27,44.35,44.22,44.25,340074.0,41.225,41.2995,41.1784,41.2064,340074.0
2020-07-23 09:40:00,44.25,44.31,44.23,44.25,176007.0,41.2064,41.2622,41.1877,41.2064,176007.0
2020-07-23 09:45:00,44.25,44.3,44.15,44.19,187293.0,41.2064,41.2529,41.1132,41.1505,187293.0
2020-07-23 09:50:00,44.19,44.19,44.13,44.16,135963.0,41.1505,41.1505,41.0946,41.1225,135963.0
2020-07-23 09:55:00,44.16,44.18,44.12,44.16,127977.0,41.1225,41.1412,41.0853,41.1225,127977.0
2020-07-23 10:00:00,44.16,44.2,44.13,44.18,143301.0,41.1225,41.1598,41.0946,41.1412,143301.0
2020-07-23 10:05:00,44.17,44.2,44.06,44.12,129213.0,41.1319,41.1598,41.0294,41.0853,129213.0
2020-07-23 10:10:00,44.12,44.16,44.04,44.04,145032.0,41.0853,41.1225,41.0108,41.0108,145032.0
2020-07-23 10:15:00,44.04,44.06,43.97,44.0,183036.0,41.0108,41.0294,40.9456,40.9735,183036.0
2020-07-23 10:20:00,44.01,44.03,43.94,43.95,120648.0,40.9829,41.0015,40.9177,40.927,120648.0
2020-07-23 10:25:00,43.96,44.08,43.95,44.04,163914.0,40.9363,41.048,40.927,41.0108,163914.0
2020-07-23 10:30:00,44.05,44.06,43.99,44.0,118836.0,41.0201,41.0294,40.9642,40.9735,118836.0
2020-07-23 10:35:00,44.0,44.01,43.96,43.98,136281.0,40.9735,40.9829,40.9363,40.9549,136281.0
2020-07-23 10:40:00,43.98,44.03,43.98,44.01,148080.0,40.9549,41.0015,40.9549,40.9829,148080.0
2020-07-23 10:45:00,44.01,44.01,43.95,43.99,139212.0,40.9829,40.9829,40.927,40.9642,139212.0
2020-07-23 10:50:00,43.99,44.04,43.97,44.03,161973.0,40.9642,41.0108,40.9456,41.0015,161973.0
2020-07-23 10:55:00,44.03,44.04,43.96,44.0,135741.0,41.0015,41.0108,40.9363,40.9735,135741.0
2020-07-23 11:00:00,44.0,44.02,43.97,44.01,89790.0,40.9735,40.9922,40.9456,40.9829,89790.0
2020-07-23 11:05:00,44.01,44.03,43.98,44.03,91935.0,40.9829,41.0015,40.9549,41.0015,91935.0
2020-07-23 11:10:00,44.03,44.04,43.94,43.98,176067.0,41.0015,41.0108,40.9177,40.9549,176067.0
2020-07-23 11:15:00,43.98,44.02,43.96,44.01,92544.0,40.9549,40.9922,40.9363,40.9829,92544.0
2020-07-23 11:20:00,44.01,44.02,43.97,43.97,106731.0,40.9829,40.9922,40.9456,40.9456,106731.0
2020-07-23 11:25:00,43.97,44.02,43.97,43.97,148311.0,40.9456,40.9922,40.9456,40.9456,148311.0
2020-07-23 11:30:00,43.97,44.02,43.96,44.01,117546.0,40.9456,40.9922,40.9363,40.9829,117546.0
2020-07-23 11:35:00,44.02,44.07,43.99,44.06,135801.0,40.9922,41.0387,40.9642,41.0294,135801.0
2020-07-23 11:40:00,44.05,44.06,44.01,44.03,91704.0,41.0201,41.0294,40.9829,41.0015,91704.0
2020-07-23 11:45:00,44.04,44.08,44.04,44.05,76434.0,41.0108,41.048,41.0108,41.0201,76434.0
2020-07-23 11:50:00,44.05,44.05,44.01,44.02,81606.0,41.0201,41.0201,40.9829,40.9922,81606.0
2020-07-23 11:55:00,44.02,44.05,43.99,44.01,84312.0,40.9922,41.0201,40.9642,40.9829,84312.0
2020-07-23 12:00:00,44.01,44.02,43.97,43.97,100698.0,40.9829,40.9922,40.9456,40.9456,100698.0
2020-07-23 12:05:00,43.97,43.99,43.93,43.95,138252.0,40.9456,40.9642,40.9084,40.927,138252.0
2020-07-23 12:10:00,43.95,44.0,43.93,44.0,95223.0,40.927,40.9735,40.9084,40.9735,95223.0
2020-07-23 12:15:00,43.99,44.01,43.96,43.98,94089.0,40.9642,40.9829,40.9363,40.9549,94089.0
2020-07-23 12:20:00,43.97,44.05,43.97,44.05,113415.0,40.9456,41.0201,40.9456,41.0201,113415.0
2020-07-23 12:25:00,44.04,44.07,44.01,44.07,134595.0,41.0108,41.0387,40.9829,41.0387,134595.0
2020-07-23 12:30:00,44.07,44.08,44.03,44.03,86928.0,41.0387,41.048,41.0015,41.0015,86928.0
2020-07-23 12:35:00,44.03,44.05,44.01,44.02,80910.0,41.0015,41.0201,40.9829,40.9922,80910.0
2020-07-23 12:40:00,44.02,44.07,44.01,44.07,119832.0,40.9922,41.0387,40.9829,41.0387,119832.0
2020-07-23 12:45:00,44.07,44.11,44.06,44.09,154530.0,41.0387,41.076,41.0294,41.0574,154530.0
2020-07-23 12:50:00,44.1,44.1,44.04,44.1,158646.0,41.0667,41.0667,41.0108,41.0667,158646.0
2020-07-23 12:55:00,44.11,44.2,44.1,44.14,357411.0,41.076,41.1598,41.0667,41.1039,357411.0
2020-07-23 13:00:00,44.13,44.15,44.11,44.15,140637.0,41.0946,41.1132,41.076,41.1132,140637.0
2020-07-23 13:05:00,44.15,44.25,44.15,44.19,233763.0,41.1132,41.2064,41.1132,41.1505,233763.0
2020-07-23 13:10:00,44.2,44.2,44.13,44.14,82359.0,41.1598,41.1598,41.0946,41.1039,82359.0
2020-07-23 13:15:00,44.14,44.16,44.09,44.12,89502.0,41.1039,41.1225,41.0574,41.0853,89502.0
2020-07-23 13:20:00,44.12,44.12,44.05,44.09,108672.0,41.0853,41.0853,41.0201,41.0574,108672.0
2020-07-23 13:25:00,44.09,44.12,44.06,44.06,72519.0,41.0574,41.0853,41.0294,41.0294,72519.0
2020-07-23 13:30:00,44.06,44.07,43.99,43.99,129399.0,41.0294,41.0387,40.9642,40.9642,129399.0
2020-07-23 13:35:00,43.99,44.04,43.99,44.03,137859.0,40.9642,41.0108,40.9642,41.0015,137859.0
2020-07-23 13:40:00,44.02,44.03,43.97,44.0,93570.0,40.9922,41.0015,40.9456,40.9735,93570.0
2020-07-23 13:45:00,44.0,44.04,43.99,43.99,95283.0,40.9735,41.0108,40.9642,40.9642,95283.0
2020-07-23 13:50:00,43.99,44.0,43.95,43.97,124866.0,40.9642,40.9735,40.927,40.9456,124866.0
2020-07-23 13:55:00,43.97,44.03,43.95,44.01,148392.0,40.9456,41.0015,40.927,40.9829,148392.0
2020-07-23 14:00:00,43.99,43.99,43.93,43.94,110676.0,40.9642,40.9642,40.9084,40.9177,110676.0
2020-07-23 14:05:00,43.94,43.97,43.91,43.92,129936.0,40.9177,40.9456,40.8897,40.8991,129936.0
2020-07-23 14:10:00,43.92,43.92,43.77,43.81,340464.0,40.8991,40.8991,40.7594,40.7966,340464.0
2020-07-23 14:15:00,43.81,43.86,43.8,43.85,257574.0,40.7966,40.8432,40.7873,40.8339,257574.0
2020-07-23 14:20:00,43.85,43.93,43.83,43.9,248925.0,40.8339,40.9084,40.8152,40.8804,248925.0
2020-07-23 14:25:00,43.9,43.9,43.82,43.83,104340.0,40.8804,40.8804,40.8059,40.8152,104340.0
2020-07-23 14:30:00,43.82,43.87,43.78,43.85,153438.0,40.8059,40.8525,40.7687,40.8339,153438.0
2020-07-23 14:35:00,43.86,43.87,43.78,43.78,135138.0,40.8432,40.8525,40.7687,40.7687,135138.0
2020-07-23 14:40:00,43.78,43.86,43.77,43.83,168768.0,40.7687,40.8432,40.7594,40.8152,168768.0
2020-07-23 14:45:00,43.83,43.88,43.8,43.87,154299.0,40.8152,40.8618,40.7873,40.8525,154299.0
2020-07-23 14:50:00,43.87,43.95,43.86,43.95,168954.0,40.8525,40.927,40.8432,40.927,168954.0
2020-07-23 14:55:00,43.95,43.95,43.87,43.89,185682.0,40.927,40.927,40.8525,40.8711,185682.0
2020-07-23 15:00:00,43.89,43.94,43.88,43.93,141357.0,40.8711,40.9177,40.8618,40.9084,141357.0
2020-07-23 15:05:00,43.93,43.95,43.85,43.88,113274.0,40.9084,40.927,40.8339,40.8618,113274.0
2020-07-23 15:10:00,43.88,43.95,43.87,43.95,137190.0,40.8618,40.927,40.8525,40.927,137190.0
2020-07-23 15:15:00,43.95,43.99,43.93,43.97,132060.0,40.927,40.9642,40.9084,40.9456,132060.0
2020-07-23 15:20:00,43.98,44.0,43.91,43.92,181077.0,40.9549,40.9735,40.8897,40.8991,181077.0
2020-07-23 15:25:00,43.92,43.99,43.92,43.98,156342.0,40.8991,40.9642,40.8991,40.9549,156342.0
2020-07-23 15:30:00,43.98,43.99,43.9,43.97,222891.0,40.9549,40.9642,40.8804,40.9456,222891.0
2020-07-23 15:35:00,43.97,44.01,43.95,43.96,211299.0,40.9456,40.9829,40.927,40.9363,211299.0
2020-07-23 15:40:00,43.95,43.97,43.91,43.91,152103.0,40.927,40.9456,40.8897,40.8897,152103.0
2020-07-23 15:45:00,43.91,43.95,43.89,43.89,175101.0,40.8897,40.927,40.8711,40.8711,175101.0
2020-07-23 15:50:00,43.88,43.89,43.82,43.89,249390.0,40.8618,40.8711,40.8059,40.8711,249390.0
2020-07-23 15:55:00,43.89,43.92,43.86,43.89,744168.0,40.8711,40.8991,40.8432,40.8711,744168.0
2020-07-24 09:30:00,43.65,44.13,43.5,44.0,693978.0,40.6476,41.0946,40.5079,40.9735,693978.0
2020-07-24 09:35:00,43.99,44.1,43.94,44.08,218052.0,40.9642,41.0667,40.9177,41.048,218052.0
2020-07-24 09:40:00,44.09,44.12,44.01,44.03,287826.0,41.0574,41.0853,40.9829,41.0015,287826.0
2020-07-24 09:45:00,44.04,44.04,43.87,43.88,318864.0,41.0108,41.0108,40.8525,40.8618,318864.0
2020-07-24 09:50:00,43.89,43.91,43.76,43.76,261705.0,40.8711,40.8897,40.7501,40.7501,261705.0
2020-07-24 09:55:00,43.76,43.88,43.72,43.86,277470.0,40.7501,40.8618,40.7128,40.8432,277470.0
2020-07-24 10:00:00,43.86,43.9,43.82,43.84,177471.0,40.8432,40.8804,40.8059,40.8246,177471.0
2020-07-24 10:05:00,43.83,43.85,43.76,43.82,97875.0,40.8152,40.8339,40.7501,40.8059,97875.0
2020-07-24 10:10:00,43.82,43.92,43.79,43.9,130077.0,40.8059,40.8991,40.778,40.8804,130077.0
2020-07-24 10:15:00,43.9,43.94,43.85,43.88,95001.0,40.8804,40.9177,40.8339,40.8618,95001.0
2020-07-24 10:20:00,43.88,43.91,43.86,43.88,90663.0,40.8618,40.8897,40.8432,40.8618,90663.0
2020-07-24 10:25:00,43.87,43.9,43.83,43.87,159963.0,40.8525,40.8804,40.8152,40.8525,159963.0
2020-07-24 10:30:00,43.88,43.93,43.82,43.86,114390.0,40.8618,40.9084,40.8059,40.8432,114390.0
2020-07-24 10:35:00,43.85,43.85,43.71,43.74,92598.0,40.8339,40.8339,40.7035,40.7314,92598.0
2020-07-24 10:40:00,43.75,43.77,43.73,43.75,85482.0,40.7407,40.7594,40.7221,40.7407,85482.0
2020-07-24 10:45:00,43.75,43.76,43.69,43.71,77616.0,40.7407,40.7501,40.6849,40.7035,77616.0
2020-07-24 10:50:00,43.71,43.83,43.7,43.82,116196.0,40.7035,40.8152,40.6942,40.8059,116196.0
2020-07-24 10:55:00,43.82,43.92,43.82,43.9,210687.0,40.8059,40.8991,40.8059,40.8804,210687.0
2020-07-24 11:00:00,43.9,43.91,43.82,43.83,100020.0,40.8804,40.8897,40.8059,40.8152,100020.0
2020-07-24 11:05:00,43.83,43.86,43.81,43.86,73137.0,40.8152,40.8432,40.7966,40.8432,73137.0
2020-07-24 11:10:00,43.86,43.88,43.84,43.85,92373.0,40.8432,40.8618,40.8246,40.8339,92373.0
2020-07-24 11:15:00,43.86,43.89,43.86,43.88,92454.0,40.8432,40.8711,40.8432,40.8618,92454.0
2020-07-24 11:20:00,43.88,43.92,43.88,43.92,75303.0,40.8618,40.8991,40.8618,40.8991,75303.0
2020-07-24 11:25:00,43.92,43.96,43.91,43.91,126657.0,40.8991,40.9363,40.8897,40.8897,126657.0
2020-07-24 11:30:00,43.91,43.94,43.85,43.86,65655.0,40.8897,40.9177,40.8339,40.8432,65655.0
2020-07-24 11:35:00,43.86,43.9,43.84,43.87,59034.0,40.8432,40.8804,40.8246,40.8525,59034.0
2020-07-24 11:40:00,43.87,43.92,43.87,43.88,59547.0,40.8525,40.8991,40.8525,40.8618,59547.0
2020-07-24 11:45:00,43.89,43.9,43.83,43.87,69708.0,40.8711,40.8804,40.8152,40.8525,69708.0
2020-07-24 11:50:00,43.87,43.89,43.86,43.87,39480.0,40.8525,40.8711,40.8432,40.8525,39480.0
2020-07-24 11:55:00,43.86,43.89,43.83,43.86,56451.0,40.8432,40.8711,40.8152,40.8432,56451.0
2020-07-24 12:00:00,43.87,43.89,43.82,43.82,96882.0,40.8525,40.8711,40.8059,40.8059,96882.0
2020-07-24 12:05:00,43.82,43.82,43.78,43.82,43314.0,40.8059,40.8059,40.7687,40.8059,43314.0
2020-07-24 12:10:00,43.82,43.84,43.79,43.79,100776.0,40.8059,40.8246,40.778,40.778,100776.0
2020-07-24 12:15:00,43.78,43.8,43.75,43.76,74952.0,40.7687,40.7873,40.7407,40.7501,74952.0
2020-07-24 12:20:00,43.76,43.8,43.74,43.75,60450.0,40.7501,40.7873,40.7314,40.7407,60450.0
2020-07-24 12:25:00,43.74,43.78,43.74,43.76,69288.0,40.7314,40.7687,40.7314,40.7501,69288.0
2020-07-24 12:30:00,43.76,43.81,43.75,43.77,43305.0,40.7501,40.7966,40.7407,40.7594,43305.0
2020-07-24 12:35:00,43.77,43.79,43.76,43.77,54558.0,40.7594,40.778,40.7501,40.7594,54558.0
2020-07-24 12:40:00,43.77,43.77,43.72,43.73,46458.0,40.7594,40.7594,40.7128,40.7221,46458.0
2020-07-24 12:45:00,43.73,43.74,43.7,43.72,48708.0,40.7221,40.7314,40.6942,40.7128,48708.0
2020-07-24 12:50:00,43.72,43.73,43.7,43.73,61578.0,40.7128,40.7221,40.6942,40.7221,61578.0
2020-07-24 12:55:00,43.73,43.73,43.69,43.73,53901.0,40.7221,40.7221,40.6849,40.7221,53901.0
2020-07-24 13:00:00,43.73,43.76,43.7,43.71,39888.0,40.7221,40.7501,40.6942,40.7035,39888.0
2020-07-24 13:05:00,43.71,43.71,43.64,43.64,89355.0,40.7035,40.7035,40.6383,40.6383,89355.0
2020-07-24 13:10:00,43.64,43.69,43.63,43.67,63282.0,40.6383,40.6849,40.629,40.6662,63282.0
2020-07-24 13:15:00,43.67,43.67,43.61,43.65,101133.0,40.6662,40.6662,40.6104,40.6476,101133.0
2020-07-24 13:20:00,43.65,43.68,43.64,43.68,53280.0,40.6476,40.6756,40.6383,40.6756,53280.0
2020-07-24 13:25:00,43.67,43.7,43.67,43.7,80682.0,40.6662,40.6942,40.6662,40.6942,80682.0
2020-07-24 13:30:00,43.69,43.69,43.64,43.67,51738.0,40.6849,40.6849,40.6383,40.6662,51738.0
2020-07-24 13:35:00,43.67,43.68,43.63,43.66,35484.0,40.6662,40.6756,40.629,40.6569,35484.0
2020-07-24 13:40:00,43.67,43.69,43.65,43.68,53997.0,40.6662,40.6849,40.6476,40.6756,53997.0
2020-07-24 13:45:00,43.68,43.73,43.68,43.73,69312.0,40.6756,40.7221,40.6756,40.7221,69312.0
2020-07-24 13:50:00,43.72,43.73,43.7,43.71,41046.0,40.7128,40.7221,40.6942,40.7035,41046.0
2020-07-24 13:55:00,43.71,43.72,43.69,43.71,72945.0,40.7035,40.7128,40.6849,40.7035,72945.0
2020-07-24 14:00:00,43.71,43.74,43.7,43.73,42933.0,40.7035,40.7314,40.6942,40.7221,42933.0
2020-07-24 14:05:00,43.72,43.74,43.7,43.7,37134.0,40.7128,40.7314,40.6942,40.6942,37134.0
2020-07-24 14:10:00,43.69,43.71,43.67,43.69,58632.0,40.6849,40.7035,40.6662,40.6849,58632.0
2020-07-24 14:15:00,43.69,43.7,43.67,43.67,46395.0,40.6849,40.6942,40.6662,40.6662,46395.0
2020-07-24 14:20:00,43.67,43.69,43.65,43.67,85305.0,40.6662,40.6849,40.6476,40.6662,85305.0
2020-07-24 14:25:00,43.68,43.7,43.66,43.68,66354.0,40.6756,40.6942,40.6569,40.6756,66354.0
2020-07-24 14:30:00,43.68,43.68,43.66,43.67,57372.0,40.6756,40.6756,40.6569,40.6662,57372.0
2020-07-24 14:35:00,43.67,43.68,43.64,43.67,64641.0,40.6662,40.6756,40.6383,40.6662,64641.0
2020-07-24 14:40:00,43.67,43.69,43.66,43.66,108273.0,40.6662,40.6849,40.6569,40.6569,108273.0
2020-07-24 14:45:00,43.66,43.68,43.64,43.66,65691.0,40.6569,40.6756,40.6383,40.6569,65691.0
2020-07-24 14:50:00,43.66,43.67,43.62,43.62,55884.0,40.6569,40.6662,40.6197,40.6197,55884.0
2020-07-24 14:55:00,43.62,43.63,43.6,43.61,66861.0,40.6197,40.629,40.6011,40.6104,66861.0
2020-07-24 15:00:00,43.61,43.66,43.6,43.65,67341.0,40.6104,40.6569,40.6011,40.6476,67341.0
2020-07-24 15:05:00,43.64,43.66,43.64,43.65,69474.0,40.6383,40.6569,40.6383,40.6476,69474.0
2020-07-24 15:10:00,43.65,43.7,43.64,43.67,90342.0,40.6476,40.6942,40.6383,40.6662,90342.0
2020-07-24 15:15:00,43.67,43.67,43.63,43.64,125076.0,40.6662,40.6662,40.629,40.6383,125076.0
2020-07-24 15:20:00,43.64,43.67,43.63,43.65,209109.0,40.6383,40.6662,40.629,40.6476,209109.0
2020-07-24 15:25:00,43.64,43.66,43.61,43.63,149082.0,40.6383,40.6569,40.6104,40.629,149082.0
2020-07-24 15:30:00,43.63,43.65,43.58,43.6,167397.0,40.629,40.6476,40.5824,40.6011,167397.0
2020-07-24 15:35:00,43.6,43.67,43.6,43.67,177018.0,40.6011,40.6662,40.6011,40.6662,177018.0
2020-07-24 15:40:00,43.67,43.69,43.66,43.66,178449.0,40.6662,40.6849,40.6569,40.6569,178449.0
2020-07-24 15:45:00,43.66,43.68,43.64,43.64,156081.0,40.6569,40.6756,40.6383,40.6383,156081.0
2020-07-24 15:50:00,43.64,43.72,43.62,43.68,312051.0,40.6383,40.7128,40.6197,40.6756,312051.0
2020-07-24 15:55:00,43.68,43.76,43.66,43.75,546234.0,40.6756,40.7501,40.6569,40.7407,546234.0
2020-07-27 09:30:00,43.62,43.85,43.62,43.84,716907.0,40.6197,40.8339,40.6197,40.8246,716907.0
2020-07-27 09:35:00,43.84,43.95,43.83,43.92,238092.0,40.8246,40.927,40.8152,40.8991,238092.0
2020-07-27 09:40:00,43.92,43.94,43.84,43.9,141768.0,40.8991,40.9177,40.8246,40.8804,141768.0
2020-07-27 09:45:00,43.9,43.9,43.81,43.82,175215.0,40.8804,40.8804,40.7966,40.8059,175215.0
2020-07-27 09:50:00,43.82,43.92,43.81,43.88,136251.0,40.8059,40.8991,40.7966,40.8618,136251.0
2020-07-27 09:55:00,43.87,43.9,43.82,43.9,135753.0,40.8525,40.8804,40.8059,40.8804,135753.0
2020-07-27 10:00:00,43.89,43.99,43.88,43.95,200175.0,40.8711,40.9642,40.8618,40.927,200175.0
2020-07-27 10:05:00,43.96,43.98,43.91,43.94,108687.0,40.9363,40.9549,40.8897,40.9177,108687.0
2020-07-27 10:10:00,43.95,43.98,43.89,43.91,79911.0,40.927,40.9549,40.8711,40.8897,79911.0
2020-07-27 10:15:00,43.92,43.93,43.87,43.9,145302.0,40.8991,40.9084,40.8525,40.8804,145302.0
2020-07-27 10:20:00,43.91,43.92,43.84,43.88,134280.0,40.8897,40.8991,40.8246,40.8618,134280.0
2020-07-27 10:25:00,43.88,43.9,43.85,43.89,146577.0,40.8618,40.8804,40.8339,40.8711,146577.0
2020-07-27 10:30:00,43.89,43.93,43.87,43.92,352302.0,40.8711,40.9084,40.8525,40.8991,352302.0
2020-07-27 10:35:00,43.93,43.96,43.89,43.95,132714.0,40.9084,40.9363,40.8711,40.927,132714.0
2020-07-27 10:40:00,43.95,43.97,43.91,43.93,161415.0,40.927,40.9456,40.8897,40.9084,161415.0
2020-07-27 10:45:00,43.94,43.99,43.93,43.94,169599.0,40.9177,40.9642,40.9084,40.9177,169599.0
2020-07-27 10:50:00,43.93,43.94,43.87,43.91,60480.0,40.9084,40.9177,40.8525,40.8897,60480.0
2020-07-27 10:55:00,43.92,43.96,43.9,43.93,64326.0,40.8991,40.9363,40.8804,40.9084,64326.0
2020-07-27 11:00:00,43.93,43.93,43.89,43.91,81645.0,40.9084,40.9084,40.8711,40.8897,81645.0
2020-07-27 11:05:00,43.91,43.93,43.89,43.91,120270.0,40.8897,40.9084,40.8711,40.8897,120270.0
2020-07-27 11:10:00,43.9,43.9,43.82,43.84,120837.0,40.8804,40.8804,40.8059,40.8246,120837.0
2020-07-27 11:15:00,43.84,43.9,43.83,43.89,93498.0,40.8246,40.8804,40.8152,40.8711,93498.0
2020-07-27 11:20:00,43.89,43.89,43.82,43.83,61314.0,40.8711,40.8711,40.8059,40.8152,61314.0
2020-07-27 11:25:00,43.83,43.84,43.79,43.8,74238.0,40.8152,40.8246,40.778,40.7873,74238.0
2020-07-27 11:30:00,43.8,43.81,43.77,43.78,91812.0,40.7873,40.7966,40.7594,40.7687,91812.0
2020-07-27 11:35:00,43.77,43.8,43.75,43.8,73845.0,40.7594,40.7873,40.7407,40.7873,73845.0
2020-07-27 11:40:00,43.8,43.87,43.79,43.86,134853.0,40.7873,40.8525,40.778,40.8432,134853.0
2020-07-27 11:45:00,43.86,43.89,43.86,43.88,62472.0,40.8432,40.8711,40.8432,40.8618,62472.0
2020-07-27 11:50:00,43.88,43.9,43.85,43.85,102408.0,40.8618,40.8804,40.8339,40.8339,102408.0
2020-07-27 11:55:00,43.86,43.88,43.85,43.85,91035.0,40.8432,40.8618,40.8339,40.8339,91035.0
2020-07-27 12:00:00,43.85,43.88,43.83,43.84,77421.0,40.8339,40.8618,40.8152,40.8246,77421.0
2020-07-27 12:05:00,43.84,43.84,43.78,43.79,73686.0,40.8246,40.8246,40.7687,40.778,73686.0
2020-07-27 12:10:00,43.79,43.8,43.76,43.76,56499.0,40.778,40.7873,40.7501,40.7501,56499.0
2020-07-27 12:15:00,43.76,43.79,43.76,43.76,55671.0,40.7501,40.778,40.7501,40.7501,55671.0
2020-07-27 12:20:00,43.76,43.87,43.76,43.86,210528.0,40.7501,40.8525,40.7501,40.8432,210528.0
2020-07-27 12:25:00,43.85,43.9,43.83,43.85,139200.0,40.8339,40.8804,40.8152,40.8339,139200.0
2020-07-27 12:30:00,43.84,43.89,43.84,43.85,63507.0,40.8246,40.8711,40.8246,40.8339,63507.0
2020-07-27 12:35:00,43.85,43.87,43.84,43.85,42033.0,40.8339,40.8525,40.8246,40.8339,42033.0
2020-07-27 12:40:00,43.85,43.86,43.82,43.82,52842.0,40.8339,40.8432,40.8059,40.8059,52842.0
2020-07-27 12:45:00,43.82,43.84,43.81,43.81,34251.0,40.8059,40.8246,40.7966,40.7966,34251.0
2020-07-27 12:50:00,43.82,43.84,43.8,43.82,56520.0,40.8059,40.8246,40.7873,40.8059,56520.0
2020-07-27 12:55:00,43.82,43.84,43.79,43.82,69450.0,40.8059,40.8246,40.778,40.8059,69450.0
2020-07-27 13:00:00,43.82,43.83,43.79,43.8,130854.0,40.8059,40.8152,40.778,40.7873,130854.0
2020-07-27 13:05:00,43.8,43.83,43.75,43.75,202023.0,40.7873,40.8152,40.7407,40.7407,202023.0
2020-07-27 13:10:00,43.75,43.75,43.73,43.74,69624.0,40.7407,40.7407,40.7221,40.7314,69624.0
2020-07-27 13:15:00,43.74,43.74,43.72,43.73,55164.0,40.7314,40.7314,40.7128,40.7221,55164.0
2020-07-27 13:20:00,43.72,43.75,43.72,43.73,52506.0,40.7128,40.7407,40.7128,40.7221,52506.0
2020-07-27 13:25:00,43.73,43.74,43.71,43.72,53937.0,40.7221,40.7314,40.7035,40.7128,53937.0
2020-07-27 13:30:00,43.72,43.73,43.7,43.71,147594.0,40.7128,40.7221,40.6942,40.7035,147594.0
2020-07-27 13:35:00,43.71,43.72,43.67,43.69,234951.0,40.7035,40.7128,40.6662,40.6849,234951.0
2020-07-27 13:40:00,43.69,43.74,43.69,43.74,113601.0,40.6849,40.7314,40.6849,40.7314,113601.0
2020-07-27 13:45:00,43.73,43.78,43.72,43.74,163365.0,40.7221,40.7687,40.7128,40.7314,163365.0
2020-07-27 13:50:00,43.74,43.75,43.72,43.74,52734.0,40.7314,40.7407,40.7128,40.7314,52734.0
2020-07-27 13:55:00,43.73,43.79,43.72,43.75,104106.0,40.7221,40.778,40.7128,40.7407,104106.0
2020-07-27 14:00:00,43.75,43.78,43.75,43.76,61242.0,40.7407,40.7687,40.7407,40.7501,61242.0
2020-07-27 14:05:00,43.76,43.76,43.71,43.73,96378.0,40.7501,40.7501,40.7035,40.7221,96378.0
2020-07-27 14:10:00,43.73,43.73,43.69,43.69,42855.0,40.7221,40.7221,40.6849,40.6849,42855.0
2020-07-27 14:15:00,43.69,43.7,43.67,43.68,78540.0,40.6849,40.6942,40.6662,40.6756,78540.0
2020-07-27 14:20:00,43.68,43.73,43.66,43.7,89061.0,40.6756,40.7221,40.6569,40.6942,89061.0
2020-07-27 14:25:00,43.7,43.75,43.7,43.74,85896.0,40.6942,40.7407,40.6942,40.7314,85896.0
2020-07-27 14:30:00,43.74,43.75,43.72,43.72,64812.0,40.7314,40.7407,40.7128,40.7128,64812.0
2020-07-27 14:35:00,43.72,43.75,43.72,43.74,59010.0,40.7128,40.7407,40.7128,40.7314,59010.0
2020-07-27 14:40:00,43.74,43.76,43.73,43.75,58719.0,40.7314,40.7501,40.7221,40.7407,58719.0
2020-07-27 14:45:00,43.75,43.75,43.7,43.71,71193.0,40.7407,40.7407,40.6942,40.7035,71193.0
2020-07-27 14:50:00,43.71,43.72,43.68,43.69,78381.0,40.7035,40.7128,40.6756,40.6849,78381.0
2020-07-27 14:55:00,43.69,43.71,43.67,43.71,120204.0,40.6849,40.7035,40.6662,40.7035,120204.0
2020-07-27 15:00:00,43.7,43.73,43.7,43.71,107154.0,40.6942,40.7221,40.6942,40.7035,107154.0
2020-07-27 15:05:00,43.71,43.73,43.71,43.72,61662.0,40.7035,40.7221,40.7035,40.7128,61662.0
2020-07-27 15:10:00,43.72,43.74,43.69,43.69,113454.0,40.7128,40.7314,40.6849,40.6849,113454.0
2020-07-27 15:15:00,43.69,43.71,43.68,43.69,53580.0,40.6849,40.7035,40.6756,40.6849,53580.0
2020-07-27 15:20:00,43.69,43.71,43.68,43.7,77517.0,40.6849,40.7035,40.6756,40.6942,77517.0
2020-07-27 15:25:00,43.7,43.72,43.69,43.72,81330.0,40.6942,40.7128,40.6849,40.7128,81330.0
2020-07-27 15:30:00,43.72,43.76,43.72,43.72,109287.0,40.7128,40.7501,40.7128,40.7128,109287.0
2020-07-27 15:35:00,43.73,43.75,43.69,43.7,156090.0,40.7221,40.7407,40.6849,40.6942,156090.0
2020-07-27 15:40:00,43.7,43.74,43.69,43.73,212088.0,40.6942,40.7314,40.6849,40.7221,212088.0
2020-07-27 15:45:00,43.73,43.76,43.72,43.75,177222.0,40.7221,40.7501,40.7128,40.7407,177222.0
2020-07-27 15:50:00,43.75,43.76,43.71,43.72,203388.0,40.7407,40.7501,40.7035,40.7128,203388.0
2020-07-27 15:55:00,43.72,43.75,43.7,43.74,365229.0,40.7128,40.7407,40.6942,40.7314,365229.0
2020-07-28 09:30:00,43.83,43.92,43.75,43.88,520545.0,40.8152,40.8991,40.7407,40.8618,520545.0
2020-07-28 09:35:00,43.85,43.88,43.78,43.84,154893.0,40.8339,40.8618,40.7687,40.8246,154893.0
2020-07-28 09:40:00,43.84,43.86,43.79,43.82,130950.0,40.8246,40.8432,40.778,40.8059,130950.0
2020-07-28 09:45:00,43.82,43.88,43.82,43.82,167247.0,40.8059,40.8618,40.8059,40.8059,167247.0
2020-07-28 09:50:00,43.82,43.82,43.64,43.66,190860.0,40.8059,40.8059,40.6383,40.6569,190860.0
2020-07-28 09:55:00,43.66,43.81,43.66,43.77,169446.0,40.6569,40.7966,40.6569,40.7594,169446.0
2020-07-28 10:00:00,43.79,43.83,43.73,43.81,151827.0,40.778,40.8152,40.7221,40.7966,151827.0
2020-07-28 10:05:00,43.81,43.88,43.76,43.87,193029.0,40.7966,40.8618,40.7501,40.8525,193029.0
2020-07-28 10:10:00,43.87,43.93,43.87,43.89,189855.0,40.8525,40.9084,40.8525,40.8711,189855.0
2020-07-28 10:15:00,43.89,43.99,43.88,43.96,165324.0,40.8711,40.9642,40.8618,40.9363,165324.0
2020-07-28 10:20:00,43.96,43.99,43.93,43.96,142773.0,40.9363,40.9642,40.9084,40.9363,142773.0
2020-07-28 10:25:00,43.96,43.98,43.92,43.96,225363.0,40.9363,40.9549,40.8991,40.9363,225363.0
2020-07-28 10:30:00,43.97,44.0,43.96,43.96,168000.0,40.9456,40.9735,40.9363,40.9363,168000.0
2020-07-28 10:35:00,43.96,44.04,43.95,44.0,303372.0,40.9363,41.0108,40.927,40.9735,303372.0
2020-07-28 10:40:00,44.0,44.05,44.0,44.04,129939.0,40.9735,41.0201,40.9735,41.0108,129939.0
2020-07-28 10:45:00,44.05,44.08,44.01,44.01,150750.0,41.0201,41.048,40.9829,40.9829,150750.0
2020-07-28 10:50:00,44.01,44.07,44.0,44.05,124974.0,40.9829,41.0387,40.9735,41.0201,124974.0
2020-07-28 10:55:00,44.04,44.07,43.97,44.01,130113.0,41.0108,41.0387,40.9456,40.9829,130113.0
2020-07-28 11:00:00,44.01,44.05,43.99,44.05,126723.0,40.9829,41.0201,40.9642,41.0201,126723.0
2020-07-28 11:05:00,44.04,44.06,44.02,44.05,57648.0,41.0108,41.0294,40.9922,41.0201,57648.0
2020-07-28 11:10:00,44.05,44.06,44.01,44.05,94035.0,41.0201,41.0294,40.9829,41.0201,94035.0
2020-07-28 11:15:00,44.04,44.06,43.97,44.01,96447.0,41.0108,41.0294,40.9456,40.9829,96447.0
2020-07-28 11:20:00,44.01,44.03,43.99,44.01,54423.0,40.9829,41.0015,40.9642,40.9829,54423.0
2020-07-28 11:25:00,44.0,44.11,43.96,44.0,99156.0,40.9735,41.076,40.9363,40.9735,99156.0
2020-07-28 11:30:00,43.99,44.01,43.97,43.99,62562.0,40.9642,40.9829,40.9456,40.9642,62562.0
2020-07-28 11:35:00,43.99,44.03,43.98,44.02,74004.0,40.9642,41.0015,40.9549,40.9922,74004.0
2020-07-28 11:40:00,44.02,44.06,44.01,44.01,81123.0,40.9922,41.0294,40.9829,40.9829,81123.0
2020-07-28 11:45:00,44.01,44.06,44.0,44.01,68550.0,40.9829,41.0294,40.9735,40.9829,68550.0
2020-07-28 11:50:00,44.02,44.04,43.98,44.0,56454.0,40.9922,41.0108,40.9549,40.9735,56454.0
2020-07-28 11:55:00,44.0,44.01,43.97,43.98,62379.0,40.9735,40.9829,40.9456,40.9549,62379.0
2020-07-28 12:00:00,43.98,43.98,43.92,43.94,98526.0,40.9549,40.9549,40.8991,40.9177,98526.0
2020-07-28 12:05:00,43.94,44.0,43.93,44.0,56604.0,40.9177,40.9735,40.9084,40.9735,56604.0
2020-07-28 12:10:00,44.0,44.03,43.97,43.98,70254.0,40.9735,41.0015,40.9456,40.9549,70254.0
2020-07-28 12:15:00,43.98,44.02,43.95,43.96,52962.0,40.9549,40.9922,40.927,40.9363,52962.0
2020-07-28 12:20:00,43.95,43.97,43.95,43.97,41412.0,40.927,40.9456,40.927,40.9456,41412.0
2020-07-28 12:25:00,43.96,43.97,43.92,43.93,69906.0,40.9363,40.9456,40.8991,40.9084,69906.0
2020-07-28 12:30:00,43.93,43.94,43.91,43.93,76362.0,40.9084,40.9177,40.8897,40.9084,76362.0
2020-07-28 12:35:00,43.93,43.94,43.89,43.92,69729.0,40.9084,40.9177,40.8711,40.8991,69729.0
2020-07-28 12:40:00,43.91,43.95,43.91,43.93,57999.0,40.8897,40.927,40.8897,40.9084,57999.0
2020-07-28 12:45:00,43.93,43.97,43.92,43.95,60306.0,40.9084,40.9456,40.8991,40.927,60306.0
2020-07-28 12:50:00,43.96,43.99,43.96,43.99,43485.0,40.9363,40.9642,40.9363,40.9642,43485.0
2020-07-28 12:55:00,43.98,43.99,43.94,43.95,38289.0,40.9549,40.9642,40.9177,40.927,38289.0
2020-07-28 13:00:00,43.94,43.98,43.93,43.96,36762.0,40.9177,40.9549,40.9084,40.9363,36762.0
2020-07-28 13:05:00,43.96,43.99,43.95,43.99,46731.0,40.9363,40.9642,40.927,40.9642,46731.0
2020-07-28 13:10:00,43.99,43.99,43.95,43.95,39675.0,40.9642,40.9642,40.927,40.927,39675.0
2020-07-28 13:15:00,43.95,44.0,43.94,44.0,36201.0,40.927,40.9735,40.9177,40.9735,36201.0
2020-07-28 13:20:00,43.99,44.02,43.99,44.01,71463.0,40.9642,40.9922,40.9642,40.9829,71463.0
2020-07-28 13:25:00,44.0,44.02,43.98,44.0,56901.0,40.9735,40.9922,40.9549,40.9735,56901.0
2020-07-28 13:30:00,43.99,44.02,43.99,44.02,66759.0,40.9642,40.9922,40.9642,40.9922,66759.0
2020-07-28 13:35:00,44.02,44.05,44.02,44.04,61431.0,40.9922,41.0201,40.9922,41.0108,61431.0
2020-07-28 13:40:00,44.05,44.06,44.03,44.06,42153.0,41.0201,41.0294,41.0015,41.0294,42153.0
2020-07-28 13:45:00,44.07,44.1,44.06,44.09,71499.0,41.0387,41.0667,41.0294,41.0574,71499.0
2020-07-28 13:50:00,44.09,44.1,44.07,44.08,43887.0,41.0574,41.0667,41.0387,41.048,43887.0
2020-07-28 13:55:00,44.08,44.11,44.07,44.08,64812.0,41.048,41.076,41.0387,41.048,64812.0
2020-07-28 14:00:00,44.08,44.09,44.04,44.04,149562.0,41.048,41.0574,41.0108,41.0108,149562.0
2020-07-28 14:05:00,44.03,44.05,44.01,44.05,78390.0,41.0015,41.0201,40.9829,41.0201,78390.0
2020-07-28 14:10:00,44.05,44.08,44.05,44.05,88653.0,41.0201,41.048,41.0201,41.0201,88653.0
2020-07-28 14:15:00,44.06,44.06,44.03,44.05,84372.0,41.0294,41.0294,41.0015,41.0201,84372.0
2020-07-28 14:20:00,44.05,44.08,44.04,44.07,83973.0,41.0201,41.048,41.0108,41.0387,83973.0
2020-07-28 14:25:00,44.07,44.1,44.06,44.08,65109.0,41.0387,41.0667,41.0294,41.048,65109.0
2020-07-28 14:30:00,44.09,44.09,44.04,44.05,64893.0,41.0574,41.0574,41.0108,41.0201,64893.0
2020-07-28 14:35:00,44.04,44.11,44.04,44.1,150360.0,41.0108,41.076,41.0108,41.0667,150360.0
2020-07-28 14:40:00,44.1,44.11,44.06,44.08,67020.0,41.0667,41.076,41.0294,41.048,67020.0
2020-07-28 14:45:00,44.08,44.1,44.07,44.07,71931.0,41.048,41.0667,41.0387,41.0387,71931.0
2020-07-28 14:50:00,44.07,44.12,44.06,44.11,67020.0,41.0387,41.0853,41.0294,41.076,67020.0
2020-07-28 14:55:00,44.12,44.13,44.08,44.08,91752.0,41.0853,41.0946,41.048,41.048,91752.0
2020-07-28 15:00:00,44.08,44.09,44.05,44.08,46860.0,41.048,41.0574,41.0201,41.048,46860.0
2020-07-28 15:05:00,44.08,44.11,44.07,44.08,78552.0,41.048,41.076,41.0387,41.048,78552.0
2020-07-28 15:10:00,44.08,44.11,44.04,44.05,139815.0,41.048,41.076,41.0108,41.0201,139815.0
2020-07-28 15:15:00,44.05,44.06,44.03,44.06,121848.0,41.0201,41.0294,41.0015,41.0294,121848.0
2020-07-28 15:20:00,44.04,44.07,43.99,43.99,117006.0,41.0108,41.0387,40.9642,40.9642,117006.0
2020-07-28 15:25:00,43.99,44.01,43.96,43.98,99096.0,40.9642,40.9829,40.9363,40.9549,99096.0
2020-07-28 15:30:00,43.97,44.03,43.97,43.98,112200.0,40.9456,41.0015,40.9456,40.9549,112200.0
2020-07-28 15:35:00,43.98,44.02,43.97,43.99,173112.0,40.9549,40.9922,40.9456,40.9642,173112.0
2020-07-28 15:40:00,43.98,43.99,43.93,43.95,89676.0,40.9549,40.9642,40.9084,40.927,89676.0
2020-07-28 15:45:00,43.95,43.97,43.91,43.92,168630.0,40.927,40.9456,40.8897,40.8991,168630.0
2020-07-28 15:50:00,43.91,43.91,43.85,43.86,198141.0,40.8897,40.8897,40.8339,40.8432,198141.0
2020-07-28 15:55:00,43.86,43.96,43.85,43.93,583080.0,40.8432,40.9363,40.8339,40.9084,583080.0
2020-07-29 09:30:00,43.85,43.95,43.6,43.72,578421.0,40.8339,40.927,40.6011,40.7128,578421.0
2020-07-29 09:35:00,43.71,43.79,43.69,43.7,170214.0,40.7035,40.778,40.6849,40.6942,170214.0
2020-07-29 09:40:00,43.71,43.81,43.67,43.67,150000.0,40.7035,40.7966,40.6662,40.6662,150000.0
2020-07-29 09:45:00,43.69,43.7,43.61,43.64,119766.0,40.6849,40.6942,40.6104,40.6383,119766.0
2020-07-29 09:50:00,43.64,43.7,43.6,43.67,162060.0,40.6383,40.6942,40.6011,40.6662,162060.0
2020-07-29 09:55:00,43.67,43.76,43.67,43.72,126774.0,40.6662,40.7501,40.6662,40.7128,126774.0
2020-07-29 10:00:00,43.73,43.74,43.68,43.7,93852.0,40.7221,40.7314,40.6756,40.6942,93852.0
2020-07-29 10:05:00,43.69,43.8,43.66,43.79,123276.0,40.6849,40.7873,40.6569,40.778,123276.0
2020-07-29 10:10:00,43.78,43.79,43.72,43.74,87381.0,40.7687,40.778,40.7128,40.7314,87381.0
2020-07-29 10:15:00,43.74,43.76,43.68,43.69,78144.0,40.7314,40.7501,40.6756,40.6849,78144.0
2020-07-29 10:20:00,43.69,43.73,43.67,43.68,86826.0,40.6849,40.7221,40.6662,40.6756,86826.0
2020-07-29 10:25:00,43.67,43.7,43.61,43.61,163134.0,40.6662,40.6942,40.6104,40.6104,163134.0
2020-07-29 10:30:00,43.61,43.67,43.57,43.66,166827.0,40.6104,40.6662,40.5731,40.6569,166827.0
2020-07-29 10:35:00,43.66,43.68,43.64,43.66,82602.0,40.6569,40.6756,40.6383,40.6569,82602.0
2020-07-29 10:40:00,43.67,43.7,43.65,43.68,56952.0,40.6662,40.6942,40.6476,40.6756,56952.0
2020-07-29 10:45:00,43.67,43.72,43.67,43.72,61398.0,40.6662,40.7128,40.6662,40.7128,61398.0
2020-07-29 10:50:00,43.71,43.72,43.69,43.7,73209.0,40.7035,40.7128,40.6849,40.6942,73209.0
2020-07-29 10:55:00,43.7,43.72,43.69,43.72,56007.0,40.6942,40.7128,40.6849,40.7128,56007.0
2020-07-29 11:00:00,43.72,43.72,43.66,43.68,79404.0,40.7128,40.7128,40.6569,40.6756,79404.0
2020-07-29 11:05:00,43.67,43.69,43.65,43.66,64620.0,40.6662,40.6849,40.6476,40.6569,64620.0
2020-07-29 11:10:00,43.66,43.68,43.62,43.62,75009.0,40.6569,40.6756,40.6197,40.6197,75009.0
2020-07-29 11:15:00,43.62,43.64,43.6,43.62,101061.0,40.6197,40.6383,40.6011,40.6197,101061.0
2020-07-29 11:20:00,43.62,43.65,43.61,43.61,67629.0,40.6197,40.6476,40.6104,40.6104,67629.0
2020-07-29 11:25:00,43.61,43.64,43.6,43.63,84621.0,40.6104,40.6383,40.6011,40.629,84621.0
2020-07-29 11:30:00,43.63,43.64,43.59,43.61,106560.0,40.629,40.6383,40.5917,40.6104,106560.0
2020-07-29 11:35:00,43.62,43.64,43.61,43.62,76134.0,40.6197,40.6383,40.6104,40.6197,76134.0
2020-07-29 11:40:00,43.62,43.62,43.6,43.62,44499.0,40.6197,40.6197,40.6011,40.6197,44499.0
2020-07-29 11:45:00,43.62,43.62,43.55,43.55,97830.0,40.6197,40.6197,40.5545,40.5545,97830.0
2020-07-29 11:50:00,43.56,43.57,43.54,43.57,81270.0,40.5638,40.5731,40.5452,40.5731,81270.0
2020-07-29 11:55:00,43.57,43.59,43.51,43.53,175281.0,40.5731,40.5917,40.5173,40.5359,175281.0
2020-07-29 12:00:00,43.52,43.54,43.48,43.49,181380.0,40.5266,40.5452,40.4893,40.4986,181380.0
2020-07-29 12:05:00,43.49,43.51,43.43,43.43,133392.0,40.4986,40.5173,40.4428,40.4428,133392.0
2020-07-29 12:10:00,43.44,43.46,43.41,43.45,142755.0,40.4521,40.4707,40.4241,40.4614,142755.0
2020-07-29 12:15:00,43.45,43.47,43.4,43.41,121716.0,40.4614,40.48,40.4148,40.4241,121716.0
2020-07-29 12:20:00,43.41,43.49,43.41,43.49,158214.0,40.4241,40.4986,40.4241,40.4986,158214.0
2020-07-29 12:25:00,43.49,43.53,43.48,43.51,118788.0,40.4986,40.5359,40.4893,40.5173,118788.0
2020-07-29 12:30:00,43.51,43.51,43.47,43.49,78396.0,40.5173,40.5173,40.48,40.4986,78396.0
2020-07-29 12:35:00,43.49,43.49,43.45,43.45,55089.0,40.4986,40.4986,40.4614,40.4614,55089.0
2020-07-29 12:40:00,43.44,43.46,43.44,43.45,68250.0,40.4521,40.4707,40.4521,40.4614,68250.0
2020-07-29 12:45:00,43.45,43.46,43.44,43.46,73314.0,40.4614,40.4707,40.4521,40.4707,73314.0
2020-07-29 12:50:00,43.46,43.46,43.41,43.41,93201.0,40.4707,40.4707,40.4241,40.4241,93201.0
2020-07-29 12:55:00,43.42,43.44,43.41,43.43,64836.0,40.4334,40.4521,40.4241,40.4428,64836.0
2020-07-29 13:00:00,43.43,43.44,43.38,43.39,83277.0,40.4428,40.4521,40.3962,40.4055,83277.0
2020-07-29 13:05:00,43.39,43.42,43.39,43.41,109200.0,40.4055,40.4334,40.4055,40.4241,109200.0
2020-07-29 13:10:00,43.41,43.41,43.36,43.37,64578.0,40.4241,40.4241,40.3776,40.3869,64578.0
2020-07-29 13:15:00,43.37,43.38,43.34,43.34,87756.0,40.3869,40.3962,40.3589,40.3589,87756.0
2020-07-29 13:20:00,43.35,43.4,43.34,43.4,141513.0,40.3683,40.4148,40.3589,40.4148,141513.0
2020-07-29 13:25:00,43.4,43.41,43.38,43.39,77562.0,40.4148,40.4241,40.3962,40.4055,77562.0
2020-07-29 13:30:00,43.38,43.4,43.38,43.4,59973.0,40.3962,40.4148,40.3962,40.4148,59973.0
2020-07-29 13:35:00,43.4,43.4,43.37,43.4,69930.0,40.4148,40.4148,40.3869,40.4148,69930.0
2020-07-29 13:40:00,43.4,43.42,43.37,43.38,105615.0,40.4148,40.4334,40.3869,40.3962,105615.0
2020-07-29 13:45:00,43.38,43.38,43.28,43.32,343710.0,40.3962,40.3962,40.3031,40.3403,343710.0
2020-07-29 13:50:00,43.32,43.35,43.32,43.33,175239.0,40.3403,40.3683,40.3403,40.3496,175239.0
2020-07-29 13:55:00,43.33,43.34,43.32,43.33,70254.0,40.3496,40.3589,40.3403,40.3496,70254.0
2020-07-29 14:00:00,43.34,43.37,43.28,43.31,128709.0,40.3589,40.3869,40.3031,40.331,128709.0
2020-07-29 14:05:00,43.3,43.35,43.3,43.34,140040.0,40.3217,40.3683,40.3217,40.3589,140040.0
2020-07-29 14:10:00,43.34,43.4,43.33,43.39,122985.0,40.3589,40.4148,40.3496,40.4055,122985.0
2020-07-29 14:15:00,43.4,43.41,43.37,43.41,95103.0,40.4148,40.4241,40.3869,40.4241,95103.0
2020-07-29 14:20:00,43.41,43.43,43.39,43.4,57348.0,40.4241,40.4428,40.4055,40.4148,57348.0
2020-07-29 14:25:00,43.4,43.52,43.4,43.46,129537.0,40.4148,40.5266,40.4148,40.4707,129537.0
2020-07-29 14:30:00,43.45,43.53,43.43,43.53,302313.0,40.4614,40.5359,40.4428,40.5359,302313.0
2020-07-29 14:35:00,43.53,43.57,43.53,43.54,153531.0,40.5359,40.5731,40.5359,40.5452,153531.0
2020-07-29 14:40:00,43.55,43.62,43.53,43.6,177363.0,40.5545,40.6197,40.5359,40.6011,177363.0
2020-07-29 14:45:00,43.61,43.65,43.61,43.64,166212.0,40.6104,40.6476,40.6104,40.6383,166212.0
2020-07-29 14:50:00,43.64,43.65,43.59,43.62,142353.0,40.6383,40.6476,40.5917,40.6197,142353.0
2020-07-29 14:55:00,43.62,43.63,43.57,43.57,152067.0,40.6197,40.629,40.5731,40.5731,152067.0
2020-07-29 15:00:00,43.58,43.61,43.53,43.53,101220.0,40.5824,40.6104,40.5359,40.5359,101220.0
2020-07-29 15:05:00,43.53,43.62,43.52,43.62,143172.0,40.5359,40.6197,40.5266,40.6197,143172.0
2020-07-29 15:10:00,43.63,43.66,43.61,43.64,168912.0,40.629,40.6569,40.6104,40.6383,168912.0
2020-07-29 15:15:00,43.64,43.66,43.63,43.66,95286.0,40.6383,40.6569,40.629,40.6569,95286.0
2020-07-29 15:20:00,43.66,43.7,43.66,43.67,158979.0,40.6569,40.6942,40.6569,40.6662,158979.0
2020-07-29 15:25:00,43.67,43.69,43.62,43.66,187782.0,40.6662,40.6849,40.6197,40.6569,187782.0
2020-07-29 15:30:00,43.66,43.71,43.64,43.69,257232.0,40.6569,40.7035,40.6383,40.6849,257232.0
2020-07-29 15:35:00,43.69,43.71,43.65,43.66,160236.0,40.6849,40.7035,40.6476,40.6569,160236.0
2020-07-29 15:40:00,43.66,43.67,43.61,43.63,146502.0,40.6569,40.6662,40.6104,40.629,146502.0
2020-07-29 15:45:00,43.63,43.64,43.59,43.63,214812.0,40.629,40.6383,40.5917,40.629,214812.0
2020-07-29 15:50:00,43.63,43.63,43.54,43.54,321408.0,40.629,40.629,40.5452,40.5452,321408.0
2020-07-29 15:55:00,43.54,43.57,43.5,43.57,435795.0,40.5452,40.5731,40.5079,40.5731,435795.0
2020-07-30 09:30:00,43.14,43.29,43.06,43.13,674076.0,40.1727,40.3124,40.0982,40.1634,674076.0
2020-07-30 09:35:00,43.13,43.14,42.91,42.99,532026.0,40.1634,40.1727,39.9585,40.033,532026.0
2020-07-30 09:40:00,42.98,43.06,42.96,43.03,205806.0,40.0237,40.0982,40.0051,40.0703,205806.0
2020-07-30 09:45:00,43.03,43.21,42.97,43.18,286068.0,40.0703,40.2379,40.0144,40.21,286068.0
2020-07-30 09:50:00,43.18,43.23,43.1,43.1,168789.0,40.21,40.2565,40.1355,40.1355,168789.0
2020-07-30 09:55:00,43.1,43.18,43.05,43.15,154491.0,40.1355,40.21,40.0889,40.182,154491.0
2020-07-30 10:00:00,43.15,43.19,43.04,43.14,199944.0,40.182,40.2193,40.0796,40.1727,199944.0
2020-07-30 10:05:00,43.13,43.14,43.05,43.11,170685.0,40.1634,40.1727,40.0889,40.1448,170685.0
2020-07-30 10:10:00,43.11,43.11,43.0,43.0,172476.0,40.1448,40.1448,40.0423,40.0423,172476.0
2020-07-30 10:15:00,43.02,43.03,42.91,42.93,270576.0,40.061,40.0703,39.9585,39.9771,270576.0
2020-07-30 10:20:00,42.93,43.01,42.91,42.97,253767.0,39.9771,40.0516,39.9585,40.0144,253767.0
2020-07-30 10:25:00,42.97,43.07,42.94,43.06,150534.0,40.0144,40.1075,39.9865,40.0982,150534.0
2020-07-30 10:30:00,43.06,43.06,42.99,43.01,129738.0,40.0982,40.0982,40.033,40.0516,129738.0
2020-07-30 10:35:00,43.01,43.06,42.99,43.06,102207.0,40.0516,40.0982,40.033,40.0982,102207.0
2020-07-30 10:40:00,43.05,43.06,43.01,43.06,95610.0,40.0889,40.0982,40.0516,40.0982,95610.0
2020-07-30 10:45:00,43.05,43.08,43.01,43.04,217158.0,40.0889,40.1168,40.0516,40.0796,217158.0
2020-07-30 10:50:00,43.04,43.06,43.02,43.04,123516.0,40.0796,40.0982,40.061,40.0796,123516.0
2020-07-30 10:55:00,43.04,43.11,43.01,43.1,140013.0,40.0796,40.1448,40.0516,40.1355,140013.0
2020-07-30 11:00:00,43.11,43.24,43.09,43.23,155784.0,40.1448,40.2658,40.1261,40.2565,155784.0
2020-07-30 11:05:00,43.23,43.23,43.17,43.17,78375.0,40.2565,40.2565,40.2006,40.2006,78375.0
2020-07-30 11:10:00,43.17,43.22,43.13,43.16,104916.0,40.2006,40.2472,40.1634,40.1913,104916.0
2020-07-30 11:15:00,43.15,43.15,43.1,43.14,69567.0,40.182,40.182,40.1355,40.1727,69567.0
2020-07-30 11:20:00,43.14,43.18,43.12,43.12,84894.0,40.1727,40.21,40.1541,40.1541,84894.0
2020-07-30 11:25:00,43.11,43.16,43.1,43.12,73458.0,40.1448,40.1913,40.1355,40.1541,73458.0
2020-07-30 11:30:00,43.11,43.16,43.08,43.13,86280.0,40.1448,40.1913,40.1168,40.1634,86280.0
2020-07-30 11:35:00,43.15,43.21,43.15,43.21,84705.0,40.182,40.2379,40.182,40.2379,84705.0
2020-07-30 11:40:00,43.2,43.25,43.17,43.2,108321.0,40.2286,40.2751,40.2006,40.2286,108321.0
2020-07-30 11:45:00,43.2,43.24,43.17,43.22,75780.0,40.2286,40.2658,40.2006,40.2472,75780.0
2020-07-30 11:50:00,43.23,43.23,43.17,43.2,57624.0,40.2565,40.2565,40.2006,40.2286,57624.0
2020-07-30 11:55:00,43.2,43.21,43.16,43.2,61089.0,40.2286,40.2379,40.1913,40.2286,61089.0
2020-07-30 12:00:00,43.21,43.25,43.21,43.22,62055.0,40.2379,40.2751,40.2379,40.2472,62055.0
2020-07-30 12:05:00,43.22,43.23,43.15,43.18,109008.0,40.2472,40.2565,40.182,40.21,109008.0
2020-07-30 12:10:00,43.17,43.18,43.15,43.17,114960.0,40.2006,40.21,40.182,40.2006,114960.0
2020-07-30 12:15:00,43.18,43.31,43.18,43.3,149442.0,40.21,40.331,40.21,40.3217,149442.0
2020-07-30 12:20:00,43.3,43.3,43.26,43.28,56700.0,40.3217,40.3217,40.2844,40.3031,56700.0
2020-07-30 12:25:00,43.28,43.31,43.27,43.31,55947.0,40.3031,40.331,40.2938,40.331,55947.0
2020-07-30 12:30:00,43.31,43.35,43.3,43.32,93786.0,40.331,40.3683,40.3217,40.3403,93786.0
2020-07-30 12:35:00,43.32,43.33,43.29,43.32,60624.0,40.3403,40.3496,40.3124,40.3403,60624.0
2020-07-30 12:40:00,43.33,43.36,43.33,43.34,91362.0,40.3496,40.3776,40.3496,40.3589,91362.0
2020-07-30 12:45:00,43.34,43.36,43.31,43.36,72888.0,40.3589,40.3776,40.331,40.3776,72888.0
2020-07-30 12:50:00,43.36,43.39,43.35,43.36,77913.0,40.3776,40.4055,40.3683,40.3776,77913.0
2020-07-30 12:55:00,43.36,43.36,43.33,43.36,61050.0,40.3776,40.3776,40.3496,40.3776,61050.0
2020-07-30 13:00:00,43.35,43.39,43.34,43.37,81447.0,40.3683,40.4055,40.3589,40.3869,81447.0
2020-07-30 13:05:00,43.37,43.42,43.37,43.42,77919.0,40.3869,40.4334,40.3869,40.4334,77919.0
2020-07-30 13:10:00,43.42,43.42,43.38,43.4,95310.0,40.4334,40.4334,40.3962,40.4148,95310.0
2020-07-30 13:15:00,43.4,43.47,43.4,43.46,86262.0,40.4148,40.48,40.4148,40.4707,86262.0
2020-07-30 13:20:00,43.45,43.47,43.43,43.44,81876.0,40.4614,40.48,40.4428,40.4521,81876.0
2020-07-30 13:25:00,43.44,43.45,43.37,43.37,85809.0,40.4521,40.4614,40.3869,40.3869,85809.0
2020-07-30 13:30:00,43.37,43.38,43.34,43.36,72657.0,40.3869,40.3962,40.3589,40.3776,72657.0
2020-07-30 13:35:00,43.36,43.38,43.35,43.35,102909.0,40.3776,40.3962,40.3683,40.3683,102909.0
2020-07-30 13:40:00,43.35,43.36,43.31,43.31,60300.0,40.3683,40.3776,40.331,40.331,60300.0
2020-07-30 13:45:00,43.31,43.33,43.29,43.29,128727.0,40.331,40.3496,40.3124,40.3124,128727.0
2020-07-30 13:50:00,43.3,43.33,43.3,43.32,77469.0,40.3217,40.3496,40.3217,40.3403,77469.0
2020-07-30 13:55:00,43.32,43.35,43.31,43.35,71391.0,40.3403,40.3683,40.331,40.3683,71391.0
2020-07-30 14:00:00,43.34,43.37,43.33,43.34,99372.0,40.3589,40.3869,40.3496,40.3589,99372.0
2020-07-30 14:05:00,43.34,43.37,43.33,43.36,58722.0,40.3589,40.3869,40.3496,40.3776,58722.0
2020-07-30 14:10:00,43.36,43.36,43.31,43.31,72396.0,40.3776,40.3776,40.331,40.331,72396.0
2020-07-30 14:15:00,43.31,43.32,43.27,43.3,97209.0,40.331,40.3403,40.2938,40.3217,97209.0
2020-07-30 14:20:00,43.29,43.36,43.28,43.36,100803.0,40.3124,40.3776,40.3031,40.3776,100803.0
2020-07-30 14:25:00,43.36,43.37,43.31,43.36,151191.0,40.3776,40.3869,40.331,40.3776,151191.0
2020-07-30 14:30:00,43.36,43.38,43.33,43.36,68856.0,40.3776,40.3962,40.3496,40.3776,68856.0
2020-07-30 14:35:00,43.35,43.39,43.34,43.37,60192.0,40.3683,40.4055,40.3589,40.3869,60192.0
2020-07-30 14:40:00,43.36,43.41,43.36,43.39,46851.0,40.3776,40.4241,40.3776,40.4055,46851.0
2020-07-30 14:45:00,43.39,43.42,43.37,43.38,68451.0,40.4055,40.4334,40.3869,40.3962,68451.0
2020-07-30 14:50:00,43.38,43.39,43.34,43.34,54462.0,40.3962,40.4055,40.3589,40.3589,54462.0
2020-07-30 14:55:00,43.34,43.35,43.32,43.34,96345.0,40.3589,40.3683,40.3403,40.3589,96345.0
2020-07-30 15:00:00,43.34,43.39,43.32,43.35,107001.0,40.3589,40.4055,40.3403,40.3683,107001.0
2020-07-30 15:05:00,43.35,43.36,43.3,43.32,80088.0,40.3683,40.3776,40.3217,40.3403,80088.0
2020-07-30 15:10:00,43.31,43.35,43.31,43.33,106362.0,40.331,40.3683,40.331,40.3496,106362.0
2020-07-30 15:15:00,43.34,43.39,43.3,43.39,119991.0,40.3589,40.4055,40.3217,40.4055,119991.0
2020-07-30 15:20:00,43.38,43.4,43.35,43.38,77277.0,40.3962,40.4148,40.3683,40.3962,77277.0
2020-07-30 15:25:00,43.38,43.41,43.36,43.41,102909.0,40.3962,40.4241,40.3776,40.4241,102909.0
2020-07-30 15:30:00,43.4,43.43,43.38,43.4,92772.0,40.4148,40.4428,40.3962,40.4148,92772.0
2020-07-30 15:35:00,43.39,43.41,43.35,43.35,78213.0,40.4055,40.4241,40.3683,40.3683,78213.0
2020-07-30 15:40:00,43.35,43.37,43.34,43.35,125823.0,40.3683,40.3869,40.3589,40.3683,125823.0
2020-07-30 15:45:00,43.35,43.37,43.32,43.32,225363.0,40.3683,40.3869,40.3403,40.3403,225363.0
2020-07-30 15:50:00,43.32,43.37,43.31,43.33,224022.0,40.3403,40.3869,40.331,40.3496,224022.0
2020-07-30 15:55:00,43.32,43.37,43.29,43.37,411624.0,40.3403,40.3869,40.3124,40.3869,411624.0
2020-07-31 09:30:00,43.22,43.36,43.16,43.25,543981.0,40.2472,40.3776,40.1913,40.2751,543981.0
2020-07-31 09:35:00,43.25,43.31,43.17,43.19,224085.0,40.2751,40.331,40.2006,40.2193,224085.0
2020-07-31 09:40:00,43.18,43.21,43.04,43.13,331371.0,40.21,40.2379,40.0796,40.1634,331371.0
2020-07-31 09:45:00,43.14,43.35,43.1,43.28,217089.0,40.1727,40.3683,40.1355,40.3031,217089.0
2020-07-31 09:50:00,43.28,43.32,43.2,43.26,171720.0,40.3031,40.3403,40.2286,40.2844,171720.0
2020-07-31 09:55:00,43.25,43.25,43.2,43.21,87162.0,40.2751,40.2751,40.2286,40.2379,87162.0
2020-07-31 10:00:00,43.22,43.23,43.12,43.14,139545.0,40.2472,40.2565,40.1541,40.1727,139545.0
2020-07-31 10:05:00,43.14,43.2,43.13,43.17,130149.0,40.1727,40.2286,40.1634,40.2006,130149.0
2020-07-31 10:10:00,43.18,43.28,43.15,43.28,150822.0,40.21,40.3031,40.182,40.3031,150822.0
2020-07-31 10:15:00,43.27,43.28,43.24,43.26,103950.0,40.2938,40.3031,40.2658,40.2844,103950.0
2020-07-31 10:20:00,43.26,43.3,43.2,43.3,67305.0,40.2844,40.3217,40.2286,40.3217,67305.0
2020-07-31 10:25:00,43.3,43.32,43.25,43.29,67113.0,40.3217,40.3403,40.2751,40.3124,67113.0
2020-07-31 10:30:00,43.27,43.33,43.26,43.27,71730.0,40.2938,40.3496,40.2844,40.2938,71730.0
2020-07-31 10:35:00,43.27,43.29,43.26,43.29,75780.0,40.2938,40.3124,40.2844,40.3124,75780.0
2020-07-31 10:40:00,43.28,43.3,43.24,43.26,91191.0,40.3031,40.3217,40.2658,40.2844,91191.0
2020-07-31 10:45:00,43.26,43.32,43.25,43.3,75201.0,40.2844,40.3403,40.2751,40.3217,75201.0
2020-07-31 10:50:00,43.3,43.32,43.24,43.26,96348.0,40.3217,40.3403,40.2658,40.2844,96348.0
2020-07-31 10:55:00,43.27,43.28,43.24,43.27,80718.0,40.2938,40.3031,40.2658,40.2938,80718.0
2020-07-31 11:00:00,43.27,43.29,43.25,43.25,71517.0,40.2938,40.3124,40.2751,40.2751,71517.0
2020-07-31 11:05:00,43.24,43.24,43.19,43.21,85767.0,40.2658,40.2658,40.2193,40.2379,85767.0
2020-07-31 11:10:00,43.21,43.24,43.2,43.24,77997.0,40.2379,40.2658,40.2286,40.2658,77997.0
2020-07-31 11:15:00,43.24,43.32,43.23,43.31,70173.0,40.2658,40.3403,40.2565,40.331,70173.0
2020-07-31 11:20:00,43.32,43.32,43.27,43.28,78450.0,40.3403,40.3403,40.2938,40.3031,78450.0
2020-07-31 11:25:00,43.27,43.3,43.26,43.29,60441.0,40.2938,40.3217,40.2844,40.3124,60441.0
2020-07-31 11:30:00,43.3,43.31,43.22,43.22,96273.0,40.3217,40.331,40.2472,40.2472,96273.0
2020-07-31 11:35:00,43.22,43.23,43.19,43.22,76113.0,40.2472,40.2565,40.2193,40.2472,76113.0
2020-07-31 11:40:00,43.22,43.25,43.2,43.21,189171.0,40.2472,40.2751,40.2286,40.2379,189171.0
2020-07-31 11:45:00,43.21,43.24,43.19,43.23,233244.0,40.2379,40.2658,40.2193,40.2565,233244.0
2020-07-31 11:50:00,43.23,43.24,43.2,43.22,107310.0,40.2565,40.2658,40.2286,40.2472,107310.0
2020-07-31 11:55:00,43.21,43.24,43.18,43.21,124692.0,40.2379,40.2658,40.21,40.2379,124692.0
2020-07-31 12:00:00,43.2,43.21,43.14,43.17,93009.0,40.2286,40.2379,40.1727,40.2006,93009.0
2020-07-31 12:05:00,43.16,43.17,43.11,43.13,166122.0,40.1913,40.2006,40.1448,40.1634,166122.0
2020-07-31 12:10:00,43.13,43.17,43.11,43.12,89730.0,40.1634,40.2006,40.1448,40.1541,89730.0
2020-07-31 12:15:00,43.13,43.14,43.09,43.14,76509.0,40.1634,40.1727,40.1261,40.1727,76509.0
2020-07-31 12:20:00,43.14,43.16,43.11,43.11,91812.0,40.1727,40.1913,40.1448,40.1448,91812.0
2020-07-31 12:25:00,43.11,43.14,43.1,43.11,77388.0,40.1448,40.1727,40.1355,40.1448,77388.0
2020-07-31 12:30:00,43.11,43.11,43.06,43.06,92862.0,40.1448,40.1448,40.0982,40.0982,92862.0
2020-07-31 12:35:00,43.06,43.07,43.0,43.01,138054.0,40.0982,40.1075,40.0423,40.0516,138054.0
2020-07-31 12:40:00,43.01,43.04,42.99,43.01,211896.0,40.0516,40.0796,40.033,40.0516,211896.0
2020-07-31 12:45:00,43.0,43.0,42.93,42.93,198735.0,40.0423,40.0423,39.9771,39.9771,198735.0
2020-07-31 12:50:00,42.93,42.94,42.85,42.86,283692.0,39.9771,39.9865,39.9026,39.912,283692.0
2020-07-31 12:55:00,42.86,42.86,42.74,42.74,439305.0,39.912,39.912,39.8002,39.8002,439305.0
2020-07-31 13:00:00,42.73,42.77,42.7,42.76,380103.0,39.7909,39.8282,39.763,39.8188,380103.0
2020-07-31 13:05:00,42.76,42.77,42.71,42.74,319278.0,39.8188,39.8282,39.7723,39.8002,319278.0
2020-07-31 13:10:00,42.75,42.76,42.6,42.62,484581.0,39.8095,39.8188,39.6698,39.6885,484581.0
2020-07-31 13:15:00,42.61,42.63,42.55,42.59,340791.0,39.6792,39.6978,39.6233,39.6605,340791.0
2020-07-31 13:20:00,42.58,42.61,42.54,42.57,281637.0,39.6512,39.6792,39.614,39.6419,281637.0
2020-07-31 13:25:00,42.57,42.64,42.54,42.63,318972.0,39.6419,39.7071,39.614,39.6978,318972.0
2020-07-31 13:30:00,42.62,42.65,42.59,42.59,181110.0,39.6885,39.7164,39.6605,39.6605,181110.0
2020-07-31 13:35:00,42.6,42.62,42.59,42.61,141903.0,39.6698,39.6885,39.6605,39.6792,141903.0
2020-07-31 13:40:00,42.61,42.65,42.61,42.63,166908.0,39.6792,39.7164,39.6792,39.6978,166908.0
2020-07-31 13:45:00,42.62,42.75,42.62,42.74,200196.0,39.6885,39.8095,39.6885,39.8002,200196.0
2020-07-31 13:50:00,42.74,42.76,42.72,42.76,111933.0,39.8002,39.8188,39.7816,39.8188,111933.0
2020-07-31 13:55:00,42.76,42.77,42.71,42.71,110565.0,39.8188,39.8282,39.7723,39.7723,110565.0
2020-07-31 14:00:00,42.71,42.76,42.68,42.7,155568.0,39.7723,39.8188,39.7443,39.763,155568.0
2020-07-31 14:05:00,42.7,42.7,42.66,42.66,137772.0,39.763,39.763,39.7257,39.7257,137772.0
2020-07-31 14:10:00,42.66,42.67,42.64,42.64,109437.0,39.7257,39.735,39.7071,39.7071,109437.0
2020-07-31 14:15:00,42.64,42.68,42.63,42.68,121587.0,39.7071,39.7443,39.6978,39.7443,121587.0
2020-07-31 14:20:00,42.68,42.72,42.67,42.69,80175.0,39.7443,39.7816,39.735,39.7537,80175.0
2020-07-31 14:25:00,42.69,42.73,42.69,42.71,82473.0,39.7537,39.7909,39.7537,39.7723,82473.0
2020-07-31 14:30:00,42.71,42.71,42.69,42.7,65949.0,39.7723,39.7723,39.7537,39.763,65949.0
2020-07-31 14:35:00,42.7,42.72,42.67,42.69,120402.0,39.763,39.7816,39.735,39.7537,120402.0
2020-07-31 14:40:00,42.69,42.75,42.68,42.74,141228.0,39.7537,39.8095,39.7443,39.8002,141228.0
2020-07-31 14:45:00,42.74,42.78,42.72,42.72,200211.0,39.8002,39.8375,39.7816,39.7816,200211.0
2020-07-31 14:50:00,42.72,42.76,42.71,42.72,179664.0,39.7816,39.8188,39.7723,39.7816,179664.0
2020-07-31 14:55:00,42.72,42.77,42.71,42.76,133104.0,39.7816,39.8282,39.7723,39.8188,133104.0
2020-07-31 15:00:00,42.76,42.87,42.75,42.84,157674.0,39.8188,39.9213,39.8095,39.8933,157674.0
2020-07-31 15:05:00,42.85,42.91,42.85,42.88,207669.0,39.9026,39.9585,39.9026,39.9306,207669.0
2020-07-31 15:10:00,42.88,42.88,42.85,42.86,104067.0,39.9306,39.9306,39.9026,39.912,104067.0
2020-07-31 15:15:00,42.87,42.9,42.84,42.88,164211.0,39.9213,39.9492,39.8933,39.9306,164211.0
2020-07-31 15:20:00,42.89,42.96,42.89,42.96,188379.0,39.9399,40.0051,39.9399,40.0051,188379.0
2020-07-31 15:25:00,42.95,42.96,42.94,42.95,185715.0,39.9958,40.0051,39.9865,39.9958,185715.0
2020-07-31 15:30:00,42.95,43.02,42.95,43.0,235893.0,39.9958,40.061,39.9958,40.0423,235893.0
2020-07-31 15:35:00,43.0,43.03,42.99,42.99,201981.0,40.0423,40.0703,40.033,40.033,201981.0
2020-07-31 15:40:00,42.99,43.03,42.97,43.01,210429.0,40.033,40.0703,40.0144,40.0516,210429.0
2020-07-31 15:45:00,43.01,43.14,43.01,43.05,385254.0,40.0516,40.1727,40.0516,40.0889,385254.0
2020-07-31 15:50:00,43.06,43.12,42.99,42.99,333084.0,40.0982,40.1541,40.033,40.033,333084.0
2020-07-31 15:55:00,42.99,43.15,42.99,43.14,827748.0,40.033,40.182,40.033,40.1727,827748.0
2020-08-03 09:30:00,43.3,43.37,43.18,43.24,753456.0,40.3217,40.3869,40.21,40.2658,753456.0
2020-08-03 09:35:00,43.24,43.26,43.16,43.2,292074.0,40.2658,40.2844,40.1913,40.2286,292074.0
2020-08-03 09:40:00,43.2,43.21,43.01,43.01,220179.0,40.2286,40.2379,40.0516,40.0516,220179.0
2020-08-03 09:45:00,43.02,43.02,42.89,42.94,286761.0,40.061,40.061,39.9399,39.9865,286761.0
2020-08-03 09:50:00,42.94,42.94,42.76,42.8,361599.0,39.9865,39.9865,39.8188,39.8561,361599.0
2020-08-03 09:55:00,42.8,43.04,42.8,42.97,259788.0,39.8561,40.0796,39.8561,40.0144,259788.0
2020-08-03 10:00:00,42.98,42.99,42.88,42.89,216156.0,40.0237,40.033,39.9306,39.9399,216156.0
2020-08-03 10:05:00,42.89,43.12,42.88,43.11,246189.0,39.9399,40.1541,39.9306,40.1448,246189.0
2020-08-03 10:10:00,43.11,43.19,43.11,43.17,160320.0,40.1448,40.2193,40.1448,40.2006,160320.0
2020-08-03 10:15:00,43.17,43.22,43.14,43.2,121551.0,40.2006,40.2472,40.1727,40.2286,121551.0
2020-08-03 10:20:00,43.2,43.23,43.11,43.13,194844.0,40.2286,40.2565,40.1448,40.1634,194844.0
2020-08-03 10:25:00,43.12,43.16,43.05,43.05,125973.0,40.1541,40.1913,40.0889,40.0889,125973.0
2020-08-03 10:30:00,43.05,43.09,43.0,43.04,125016.0,40.0889,40.1261,40.0423,40.0796,125016.0
2020-08-03 10:35:00,43.04,43.08,43.03,43.06,118227.0,40.0796,40.1168,40.0703,40.0982,118227.0
2020-08-03 10:40:00,43.06,43.1,43.04,43.07,91848.0,40.0982,40.1355,40.0796,40.1075,91848.0
2020-08-03 10:45:00,43.07,43.08,43.03,43.06,92802.0,40.1075,40.1168,40.0703,40.0982,92802.0
2020-08-03 10:50:00,43.07,43.08,43.03,43.04,88815.0,40.1075,40.1168,40.0703,40.0796,88815.0
2020-08-03 10:55:00,43.04,43.04,42.99,43.02,78426.0,40.0796,40.0796,40.033,40.061,78426.0
2020-08-03 11:00:00,43.02,43.09,43.02,43.09,84120.0,40.061,40.1261,40.061,40.1261,84120.0
2020-08-03 11:05:00,43.09,43.11,43.06,43.07,59301.0,40.1261,40.1448,40.0982,40.1075,59301.0
2020-08-03 11:10:00,43.07,43.12,43.07,43.1,98355.0,40.1075,40.1541,40.1075,40.1355,98355.0
2020-08-03 11:15:00,43.11,43.18,43.11,43.17,90819.0,40.1448,40.21,40.1448,40.2006,90819.0
2020-08-03 11:20:00,43.17,43.19,43.13,43.17,88320.0,40.2006,40.2193,40.1634,40.2006,88320.0
2020-08-03 11:25:00,43.17,43.17,43.14,43.15,62835.0,40.2006,40.2006,40.1727,40.182,62835.0
2020-08-03 11:30:00,43.15,43.16,43.12,43.13,70575.0,40.182,40.1913,40.1541,40.1634,70575.0
2020-08-03 11:35:00,43.13,43.16,43.11,43.14,147315.0,40.1634,40.1913,40.1448,40.1727,147315.0
2020-08-03 11:40:00,43.14,43.14,43.09,43.14,98253.0,40.1727,40.1727,40.1261,40.1727,98253.0
2020-08-03 11:45:00,43.14,43.18,43.14,43.17,69288.0,40.1727,40.21,40.1727,40.2006,69288.0
2020-08-03 11:50:00,43.17,43.18,43.1,43.11,58830.0,40.2006,40.21,40.1355,40.1448,58830.0
2020-08-03 11:55:00,43.12,43.13,43.09,43.11,80634.0,40.1541,40.1634,40.1261,40.1448,80634.0
2020-08-03 12:00:00,43.1,43.13,43.08,43.12,55473.0,40.1355,40.1634,40.1168,40.1541,55473.0
2020-08-03 12:05:00,43.12,43.14,43.1,43.13,55827.0,40.1541,40.1727,40.1355,40.1634,55827.0
2020-08-03 12:10:00,43.13,43.13,43.09,43.09,78033.0,40.1634,40.1634,40.1261,40.1261,78033.0
2020-08-03 12:15:00,43.1,43.13,43.1,43.11,77082.0,40.1355,40.1634,40.1355,40.1448,77082.0
2020-08-03 12:20:00,43.11,43.13,43.08,43.09,61254.0,40.1448,40.1634,40.1168,40.1261,61254.0
2020-08-03 12:25:00,43.09,43.1,43.05,43.07,84012.0,40.1261,40.1355,40.0889,40.1075,84012.0
2020-08-03 12:30:00,43.07,43.09,43.04,43.04,70113.0,40.1075,40.1261,40.0796,40.0796,70113.0
2020-08-03 12:35:00,43.04,43.04,43.0,43.01,118527.0,40.0796,40.0796,40.0423,40.0516,118527.0
2020-08-03 12:40:00,43.01,43.01,42.97,42.97,97248.0,40.0516,40.0516,40.0144,40.0144,97248.0
2020-08-03 12:45:00,42.97,43.0,42.97,43.0,106155.0,40.0144,40.0423,40.0144,40.0423,106155.0
2020-08-03 12:50:00,42.99,43.0,42.97,42.98,80616.0,40.033,40.0423,40.0144,40.0237,80616.0
2020-08-03 12:55:00,42.99,43.02,42.98,43.02,80814.0,40.033,40.061,40.0237,40.061,80814.0
2020-08-03 13:00:00,43.02,43.02,42.99,42.99,69450.0,40.061,40.061,40.033,40.033,69450.0
2020-08-03 13:05:00,42.99,43.01,42.99,43.01,64734.0,40.033,40.0516,40.033,40.0516,64734.0
2020-08-03 13:10:00,43.01,43.01,42.98,42.98,73917.0,40.0516,40.0516,40.0237,40.0237,73917.0
2020-08-03 13:15:00,42.98,43.0,42.95,42.96,79326.0,40.0237,40.0423,39.9958,40.0051,79326.0
2020-08-03 13:20:00,42.96,43.01,42.95,43.01,81759.0,40.0051,40.0516,39.9958,40.0516,81759.0
2020-08-03 13:25:00,43.01,43.03,42.99,43.01,76194.0,40.0516,40.0703,40.033,40.0516,76194.0
2020-08-03 13:30:00,43.02,43.08,43.01,43.07,82260.0,40.061,40.1168,40.0516,40.1075,82260.0
2020-08-03 13:35:00,43.07,43.07,43.04,43.04,75201.0,40.1075,40.1075,40.0796,40.0796,75201.0
2020-08-03 13:40:00,43.04,43.06,43.02,43.03,87195.0,40.0796,40.0982,40.061,40.0703,87195.0
2020-08-03 13:45:00,43.03,43.04,43.02,43.03,54789.0,40.0703,40.0796,40.061,40.0703,54789.0
2020-08-03 13:50:00,43.02,43.04,43.02,43.03,52872.0,40.061,40.0796,40.061,40.0703,52872.0
2020-08-03 13:55:00,43.03,43.04,43.02,43.02,68079.0,40.0703,40.0796,40.061,40.061,68079.0
2020-08-03 14:00:00,43.02,43.04,43.02,43.04,79581.0,40.061,40.0796,40.061,40.0796,79581.0
2020-08-03 14:05:00,43.04,43.04,43.02,43.03,74301.0,40.0796,40.0796,40.061,40.0703,74301.0
2020-08-03 14:10:00,43.03,43.08,43.03,43.07,112107.0,40.0703,40.1168,40.0703,40.1075,112107.0
2020-08-03 14:15:00,43.08,43.12,43.07,43.12,93606.0,40.1168,40.1541,40.1075,40.1541,93606.0
2020-08-03 14:20:00,43.12,43.15,43.11,43.13,88743.0,40.1541,40.182,40.1448,40.1634,88743.0
2020-08-03 14:25:00,43.13,43.16,43.11,43.16,79407.0,40.1634,40.1913,40.1448,40.1913,79407.0
2020-08-03 14:30:00,43.16,43.19,43.15,43.18,109581.0,40.1913,40.2193,40.182,40.21,109581.0
2020-08-03 14:35:00,43.18,43.18,43.15,43.15,136974.0,40.21,40.21,40.182,40.182,136974.0
2020-08-03 14:40:00,43.15,43.15,43.09,43.1,85797.0,40.182,40.182,40.1261,40.1355,85797.0
2020-08-03 14:45:00,43.1,43.11,43.08,43.11,67467.0,40.1355,40.1448,40.1168,40.1448,67467.0
2020-08-03 14:50:00,43.12,43.13,43.08,43.09,57015.0,40.1541,40.1634,40.1168,40.1261,57015.0
2020-08-03 14:55:00,43.09,43.11,43.06,43.1,83757.0,40.1261,40.1448,40.0982,40.1355,83757.0
2020-08-03 15:00:00,43.1,43.14,43.1,43.11,66429.0,40.1355,40.1727,40.1355,40.1448,66429.0
2020-08-03 15:05:00,43.12,43.14,43.11,43.13,63822.0,40.1541,40.1727,40.1448,40.1634,63822.0
2020-08-03 15:10:00,43.13,43.14,43.11,43.13,69792.0,40.1634,40.1727,40.1448,40.1634,69792.0
2020-08-03 15:15:00,43.13,43.14,43.08,43.09,115299.0,40.1634,40.1727,40.1168,40.1261,115299.0
2020-08-03 15:20:00,43.09,43.09,43.06,43.06,116682.0,40.1261,40.1261,40.0982,40.0982,116682.0
2020-08-03 15:25:00,43.06,43.11,43.06,43.1,148704.0,40.0982,40.1448,40.0982,40.1355,148704.0
2020-08-03 15:30:00,43.1,43.13,43.05,43.07,189897.0,40.1355,40.1634,40.0889,40.1075,189897.0
2020-08-03 15:35:00,43.07,43.11,43.06,43.11,140292.0,40.1075,40.1448,40.0982,40.1448,140292.0
2020-08-03 15:40:00,43.11,43.13,43.0,43.0,504294.0,40.1448,40.1634,40.0423,40.0423,504294.0
2020-08-03 15:45:00,43.0,43.12,43.0,43.1,246153.0,40.0423,40.1541,40.0423,40.1355,246153.0
2020-08-03 15:50:00,43.11,43.16,43.06,43.12,288555.0,40.1448,40.1913,40.0982,40.1541,288555.0
2020-08-03 15:55:00,43.12,43.15,43.08,43.1,645819.0,40.1541,40.182,40.1168,40.1355,645819.0
2020-08-04 09:30:00,43.22,43.22,42.98,43.03,541440.0,40.2472,40.2472,40.0237,40.0703,541440.0
2020-08-04 09:35:00,43.02,43.1,43.0,43.09,244356.0,40.061,40.1355,40.0423,40.1261,244356.0
2020-08-04 09:40:00,43.1,43.19,43.04,43.13,302187.0,40.1355,40.2193,40.0796,40.1634,302187.0
2020-08-04 09:45:00,43.14,43.24,43.13,43.21,173700.0,40.1727,40.2658,40.1634,40.2379,173700.0
2020-08-04 09:50:00,43.21,43.27,43.16,43.26,200859.0,40.2379,40.2938,40.1913,40.2844,200859.0
2020-08-04 09:55:00,43.26,43.29,43.14,43.15,350931.0,40.2844,40.3124,40.1727,40.182,350931.0
2020-08-04 10:00:00,43.15,43.15,43.07,43.09,249984.0,40.182,40.182,40.1075,40.1261,249984.0
2020-08-04 10:05:00,43.09,43.18,43.05,43.16,102885.0,40.1261,40.21,40.0889,40.1913,102885.0
2020-08-04 10:10:00,43.16,43.26,43.16,43.21,119229.0,40.1913,40.2844,40.1913,40.2379,119229.0
2020-08-04 10:15:00,43.21,43.24,43.15,43.17,241242.0,40.2379,40.2658,40.182,40.2006,241242.0
2020-08-04 10:20:00,43.17,43.19,43.12,43.17,90180.0,40.2006,40.2193,40.1541,40.2006,90180.0
2020-08-04 10:25:00,43.17,43.21,43.13,43.21,89796.0,40.2006,40.2379,40.1634,40.2379,89796.0
2020-08-04 10:30:00,43.21,43.27,43.19,43.24,123213.0,40.2379,40.2938,40.2193,40.2658,123213.0
2020-08-04 10:35:00,43.24,43.26,43.2,43.25,152673.0,40.2658,40.2844,40.2286,40.2751,152673.0
2020-08-04 10:40:00,43.25,43.36,43.25,43.36,225396.0,40.2751,40.3776,40.2751,40.3776,225396.0
2020-08-04 10:45:00,43.36,43.49,43.34,43.47,225759.0,40.3776,40.4986,40.3589,40.48,225759.0
2020-08-04 10:50:00,43.47,43.52,43.42,43.48,185937.0,40.48,40.5266,40.4334,40.4893,185937.0
2020-08-04 10:55:00,43.48,43.49,43.43,43.44,139563.0,40.4893,40.4986,40.4428,40.4521,139563.0
2020-08-04 11:00:00,43.44,43.53,43.44,43.48,184353.0,40.4521,40.5359,40.4521,40.4893,184353.0
2020-08-04 11:05:00,43.48,43.56,43.47,43.56,123921.0,40.4893,40.5638,40.48,40.5638,123921.0
2020-08-04 11:10:00,43.56,43.61,43.55,43.56,122328.0,40.5638,40.6104,40.5545,40.5638,122328.0
2020-08-04 11:15:00,43.57,43.61,43.57,43.61,86328.0,40.5731,40.6104,40.5731,40.6104,86328.0
2020-08-04 11:20:00,43.61,43.66,43.59,43.65,141534.0,40.6104,40.6569,40.5917,40.6476,141534.0
2020-08-04 11:25:00,43.65,43.72,43.61,43.68,184767.0,40.6476,40.7128,40.6104,40.6756,184767.0
2020-08-04 11:30:00,43.68,43.78,43.68,43.77,244032.0,40.6756,40.7687,40.6756,40.7594,244032.0
2020-08-04 11:35:00,43.77,43.82,43.77,43.78,216300.0,40.7594,40.8059,40.7594,40.7687,216300.0
2020-08-04 11:40:00,43.79,43.79,43.72,43.76,199860.0,40.778,40.778,40.7128,40.7501,199860.0
2020-08-04 11:45:00,43.76,43.76,43.7,43.7,103143.0,40.7501,40.7501,40.6942,40.6942,103143.0
2020-08-04 11:50:00,43.7,43.77,43.68,43.75,91971.0,40.6942,40.7594,40.6756,40.7407,91971.0
2020-08-04 11:55:00,43.75,43.77,43.64,43.67,375753.0,40.7407,40.7594,40.6383,40.6662,375753.0
2020-08-04 12:00:00,43.66,43.69,43.65,43.67,116190.0,40.6569,40.6849,40.6476,40.6662,116190.0
2020-08-04 12:05:00,43.66,43.71,43.63,43.7,76776.0,40.6569,40.7035,40.629,40.6942,76776.0
2020-08-04 12:10:00,43.7,43.75,43.69,43.74,73158.0,40.6942,40.7407,40.6849,40.7314,73158.0
2020-08-04 12:15:00,43.74,43.76,43.72,43.75,84963.0,40.7314,40.7501,40.7128,40.7407,84963.0
2020-08-04 12:20:00,43.75,43.77,43.71,43.76,63081.0,40.7407,40.7594,40.7035,40.7501,63081.0
2020-08-04 12:25:00,43.76,43.76,43.73,43.76,56331.0,40.7501,40.7501,40.7221,40.7501,56331.0
2020-08-04 12:30:00,43.75,43.75,43.69,43.71,69633.0,40.7407,40.7407,40.6849,40.7035,69633.0
2020-08-04 12:35:00,43.71,43.71,43.67,43.68,59469.0,40.7035,40.7035,40.6662,40.6756,59469.0
2020-08-04 12:40:00,43.68,43.72,43.67,43.7,48210.0,40.6756,40.7128,40.6662,40.6942,48210.0
2020-08-04 12:45:00,43.7,43.71,43.63,43.63,57594.0,40.6942,40.7035,40.629,40.629,57594.0
2020-08-04 12:50:00,43.63,43.65,43.56,43.58,173607.0,40.629,40.6476,40.5638,40.5824,173607.0
2020-08-04 12:55:00,43.58,43.59,43.57,43.58,133251.0,40.5824,40.5917,40.5731,40.5824,133251.0
2020-08-04 13:00:00,43.58,43.58,43.54,43.54,91746.0,40.5824,40.5824,40.5452,40.5452,91746.0
2020-08-04 13:05:00,43.54,43.59,43.54,43.59,104832.0,40.5452,40.5917,40.5452,40.5917,104832.0
2020-08-04 13:10:00,43.58,43.59,43.55,43.58,87333.0,40.5824,40.5917,40.5545,40.5824,87333.0
2020-08-04 13:15:00,43.58,43.65,43.58,43.63,165360.0,40.5824,40.6476,40.5824,40.629,165360.0
2020-08-04 13:20:00,43.63,43.66,43.63,43.66,54084.0,40.629,40.6569,40.629,40.6569,54084.0
2020-08-04 13:25:00,43.66,43.66,43.62,43.63,54792.0,40.6569,40.6569,40.6197,40.629,54792.0
2020-08-04 13:30:00,43.62,43.66,43.62,43.63,64887.0,40.6197,40.6569,40.6197,40.629,64887.0
2020-08-04 13:35:00,43.64,43.66,43.62,43.66,99276.0,40.6383,40.6569,40.6197,40.6569,99276.0
2020-08-04 13:40:00,43.65,43.66,43.62,43.63,60639.0,40.6476,40.6569,40.6197,40.629,60639.0
2020-08-04 13:45:00,43.63,43.63,43.58,43.58,84387.0,40.629,40.629,40.5824,40.5824,84387.0
2020-08-04 13:50:00,43.59,43.61,43.57,43.58,122514.0,40.5917,40.6104,40.5731,40.5824,122514.0
2020-08-04 13:55:00,43.58,43.59,43.57,43.58,77538.0,40.5824,40.5917,40.5731,40.5824,77538.0
2020-08-04 14:00:00,43.58,43.6,43.58,43.58,60300.0,40.5824,40.6011,40.5824,40.5824,60300.0
2020-08-04 14:05:00,43.58,43.6,43.57,43.59,119340.0,40.5824,40.6011,40.5731,40.5917,119340.0
2020-08-04 14:10:00,43.58,43.59,43.57,43.58,90111.0,40.5824,40.5917,40.5731,40.5824,90111.0
2020-08-04 14:15:00,43.59,43.6,43.56,43.58,114636.0,40.5917,40.6011,40.5638,40.5824,114636.0
2020-08-04 14:20:00,43.58,43.59,43.54,43.55,159123.0,40.5824,40.5917,40.5452,40.5545,159123.0
2020-08-04 14:25:00,43.55,43.57,43.53,43.55,83244.0,40.5545,40.5731,40.5359,40.5545,83244.0
2020-08-04 14:30:00,43.56,43.59,43.54,43.56,136596.0,40.5638,40.5917,40.5452,40.5638,136596.0
2020-08-04 14:35:00,43.56,43.57,43.51,43.52,144651.0,40.5638,40.5731,40.5173,40.5266,144651.0
2020-08-04 14:40:00,43.52,43.6,43.51,43.58,313623.0,40.5266,40.6011,40.5173,40.5824,313623.0
2020-08-04 14:45:00,43.58,43.59,43.54,43.56,126099.0,40.5824,40.5917,40.5452,40.5638,126099.0
2020-08-04 14:50:00,43.56,43.57,43.53,43.57,186567.0,40.5638,40.5731,40.5359,40.5731,186567.0
2020-08-04 14:55:00,43.56,43.57,43.53,43.55,136353.0,40.5638,40.5731,40.5359,40.5545,136353.0
2020-08-04 15:00:00,43.55,43.69,43.54,43.68,240516.0,40.5545,40.6849,40.5452,40.6756,240516.0
2020-08-04 15:05:00,43.68,43.71,43.65,43.7,130827.0,40.6756,40.7035,40.6476,40.6942,130827.0
2020-08-04 15:10:00,43.7,43.75,43.69,43.74,170673.0,40.6942,40.7407,40.6849,40.7314,170673.0
2020-08-04 15:15:00,43.74,43.75,43.71,43.73,97662.0,40.7314,40.7407,40.7035,40.7221,97662.0
2020-08-04 15:20:00,43.73,43.77,43.7,43.77,91923.0,40.7221,40.7594,40.6942,40.7594,91923.0
2020-08-04 15:25:00,43.76,43.81,43.76,43.81,167166.0,40.7501,40.7966,40.7501,40.7966,167166.0
2020-08-04 15:30:00,43.81,43.83,43.77,43.8,216714.0,40.7966,40.8152,40.7594,40.7873,216714.0
2020-08-04 15:35:00,43.8,43.83,43.74,43.83,264048.0,40.7873,40.8152,40.7314,40.8152,264048.0
2020-08-04 15:40:00,43.83,43.85,43.81,43.84,351396.0,40.8152,40.8339,40.7966,40.8246,351396.0
2020-08-04 15:45:00,43.84,43.86,43.8,43.84,318186.0,40.8246,40.8432,40.7873,40.8246,318186.0
2020-08-04 15:50:00,43.84,43.9,43.79,43.81,481092.0,40.8246,40.8804,40.778,40.7966,481092.0
2020-08-04 15:55:00,43.81,43.88,43.78,43.87,838857.0,40.7966,40.8618,40.7687,40.8525,838857.0
2020-08-05 09:30:00,43.46,43.58,43.3,43.3,1276644.0,40.4707,40.5824,40.3217,40.3217,1276644.0
2020-08-05 09:35:00,43.31,43.33,43.08,43.27,679647.0,40.331,40.3496,40.1168,40.2938,679647.0
2020-08-05 09:40:00,43.27,43.28,43.14,43.19,628737.0,40.2938,40.3031,40.1727,40.2193,628737.0
2020-08-05 09:45:00,43.19,43.21,42.94,43.05,727947.0,40.2193,40.2379,39.9865,40.0889,727947.0
2020-08-05 09:50:00,43.05,43.23,43.02,43.17,563721.0,40.0889,40.2565,40.061,40.2006,563721.0
2020-08-05 09:55:00,43.17,43.21,43.02,43.05,412023.0,40.2006,40.2379,40.061,40.0889,412023.0
2020-08-05 10:00:00,43.04,43.16,42.99,43.12,706308.0,40.0796,40.1913,40.033,40.1541,706308.0
2020-08-05 10:05:00,43.12,43.18,43.11,43.16,401412.0,40.1541,40.21,40.1448,40.1913,401412.0
2020-08-05 10:10:00,43.16,43.19,43.11,43.17,407928.0,40.1913,40.2193,40.1448,40.2006,407928.0
2020-08-05 10:15:00,43.17,43.18,43.1,43.11,292878.0,40.2006,40.21,40.1355,40.1448,292878.0
2020-08-05 10:20:00,43.1,43.11,43.02,43.03,436800.0,40.1355,40.1448,40.061,40.0703,436800.0
2020-08-05 10:25:00,43.03,43.04,42.96,42.99,446172.0,40.0703,40.0796,40.0051,40.033,446172.0
2020-08-05 10:30:00,42.99,43.09,42.98,43.09,365775.0,40.033,40.1261,40.0237,40.1261,365775.0
2020-08-05 10:35:00,43.09,43.11,43.06,43.1,278025.0,40.1261,40.1448,40.0982,40.1355,278025.0
2020-08-05 10:40:00,43.1,43.16,43.08,43.15,348900.0,40.1355,40.1913,40.1168,40.182,348900.0
2020-08-05 10:45:00,43.15,43.19,43.14,43.15,255171.0,40.182,40.2193,40.1727,40.182,255171.0
2020-08-05 10:50:00,43.15,43.15,43.09,43.1,227535.0,40.182,40.182,40.1261,40.1355,227535.0
2020-08-05 10:55:00,43.1,43.13,43.08,43.1,209805.0,40.1355,40.1634,40.1168,40.1355,209805.0
2020-08-05 11:00:00,43.1,43.13,43.06,43.08,198549.0,40.1355,40.1634,40.0982,40.1168,198549.0
2020-08-05 11:05:00,43.09,43.13,43.07,43.11,121833.0,40.1261,40.1634,40.1075,40.1448,121833.0
2020-08-05 11:10:00,43.11,43.16,43.11,43.15,204408.0,40.1448,40.1913,40.1448,40.182,204408.0
2020-08-05 11:15:00,43.14,43.2,43.14,43.2,179040.0,40.1727,40.2286,40.1727,40.2286,179040.0
2020-08-05 11:20:00,43.2,43.24,43.19,43.19,270090.0,40.2286,40.2658,40.2193,40.2193,270090.0
2020-08-05 11:25:00,43.19,43.21,43.17,43.18,174525.0,40.2193,40.2379,40.2006,40.21,174525.0
2020-08-05 11:30:00,43.18,43.18,43.12,43.12,190638.0,40.21,40.21,40.1541,40.1541,190638.0
2020-08-05 11:35:00,43.13,43.14,43.09,43.11,158625.0,40.1634,40.1727,40.1261,40.1448,158625.0
2020-08-05 11:40:00,43.11,43.14,43.09,43.1,202020.0,40.1448,40.1727,40.1261,40.1355,202020.0
2020-08-05 11:45:00,43.09,43.1,43.06,43.07,287265.0,40.1261,40.1355,40.0982,40.1075,287265.0
2020-08-05 11:50:00,43.07,43.11,43.06,43.06,170091.0,40.1075,40.1448,40.0982,40.0982,170091.0
2020-08-05 11:55:00,43.05,43.06,43.01,43.02,184503.0,40.0889,40.0982,40.0516,40.061,184503.0
2020-08-05 12:00:00,43.02,43.05,42.99,43.02,394218.0,40.061,40.0889,40.033,40.061,394218.0
2020-08-05 12:05:00,43.02,43.05,43.01,43.01,299187.0,40.061,40.0889,40.0516,40.0516,299187.0
2020-08-05 12:10:00,43.01,43.08,43.0,43.08,323169.0,40.0516,40.1168,40.0423,40.1168,323169.0
2020-08-05 12:15:00,43.08,43.09,43.04,43.06,216033.0,40.1168,40.1261,40.0796,40.0982,216033.0
2020-08-05 12:20:00,43.07,43.08,43.04,43.04,146130.0,40.1075,40.1168,40.0796,40.0796,146130.0
2020-08-05 12:25:00,43.04,43.05,43.02,43.02,146655.0,40.0796,40.0889,40.061,40.061,146655.0
2020-08-05 12:30:00,43.02,43.06,43.01,43.06,147243.0,40.061,40.0982,40.0516,40.0982,147243.0
2020-08-05 12:35:00,43.05,43.06,43.02,43.03,100137.0,40.0889,40.0982,40.061,40.0703,100137.0
2020-08-05 12:40:00,43.03,43.05,43.02,43.03,98328.0,40.0703,40.0889,40.061,40.0703,98328.0
2020-08-05 12:45:00,43.03,43.13,43.03,43.1,244293.0,40.0703,40.1634,40.0703,40.1355,244293.0
2020-08-05 12:50:00,43.1,43.14,43.09,43.14,104286.0,40.1355,40.1727,40.1261,40.1727,104286.0
2020-08-05 12:55:00,43.14,43.14,43.12,43.13,93597.0,40.1727,40.1727,40.1541,40.1634,93597.0
2020-08-05 13:00:00,43.13,43.16,43.11,43.12,167433.0,40.1634,40.1913,40.1448,40.1541,167433.0
2020-08-05 13:05:00,43.12,43.13,43.08,43.1,97263.0,40.1541,40.1634,40.1168,40.1355,97263.0
2020-08-05 13:10:00,43.1,43.14,43.09,43.13,82641.0,40.1355,40.1727,40.1261,40.1634,82641.0
2020-08-05 13:15:00,43.13,43.14,43.11,43.11,60549.0,40.1634,40.1727,40.1448,40.1448,60549.0
2020-08-05 13:20:00,43.12,43.14,43.11,43.13,94392.0,40.1541,40.1727,40.1448,40.1634,94392.0
2020-08-05 13:25:00,43.13,43.15,43.12,43.14,87261.0,40.1634,40.182,40.1541,40.1727,87261.0
2020-08-05 13:30:00,43.14,43.2,43.13,43.17,160647.0,40.1727,40.2286,40.1634,40.2006,160647.0
2020-08-05 13:35:00,43.18,43.21,43.17,43.19,106347.0,40.21,40.2379,40.2006,40.2193,106347.0
2020-08-05 13:40:00,43.19,43.24,43.17,43.23,235233.0,40.2193,40.2658,40.2006,40.2565,235233.0
2020-08-05 13:45:00,43.23,43.25,43.22,43.23,122211.0,40.2565,40.2751,40.2472,40.2565,122211.0
2020-08-05 13:50:00,43.23,43.24,43.19,43.19,122748.0,40.2565,40.2658,40.2193,40.2193,122748.0
2020-08-05 13:55:00,43.19,43.24,43.19,43.24,105759.0,40.2193,40.2658,40.2193,40.2658,105759.0
2020-08-05 14:00:00,43.24,43.26,43.23,43.24,119862.0,40.2658,40.2844,40.2565,40.2658,119862.0
2020-08-05 14:05:00,43.23,43.23,43.2,43.2,82530.0,40.2565,40.2565,40.2286,40.2286,82530.0
2020-08-05 14:10:00,43.2,43.21,43.17,43.19,108435.0,40.2286,40.2379,40.2006,40.2193,108435.0
2020-08-05 14:15:00,43.19,43.2,43.16,43.18,96402.0,40.2193,40.2286,40.1913,40.21,96402.0
2020-08-05 14:20:00,43.18,43.2,43.17,43.18,86694.0,40.21,40.2286,40.2006,40.21,86694.0
2020-08-05 14:25:00,43.18,43.18,43.14,43.15,107136.0,40.21,40.21,40.1727,40.182,107136.0
2020-08-05 14:30:00,43.15,43.16,43.13,43.14,101793.0,40.182,40.1913,40.1634,40.1727,101793.0
2020-08-05 14:35:00,43.14,43.14,43.11,43.11,106182.0,40.1727,40.1727,40.1448,40.1448,106182.0
2020-08-05 14:40:00,43.11,43.13,43.11,43.11,130632.0,40.1448,40.1634,40.1448,40.1448,130632.0
2020-08-05 14:45:00,43.12,43.14,43.11,43.12,172896.0,40.1541,40.1727,40.1448,40.1541,172896.0
2020-08-05 14:50:00,43.13,43.13,43.11,43.12,164772.0,40.1634,40.1634,40.1448,40.1541,164772.0
2020-08-05 14:55:00,43.12,43.21,43.11,43.2,309678.0,40.1541,40.2379,40.1448,40.2286,309678.0
2020-08-05 15:00:00,43.2,43.21,43.17,43.18,91143.0,40.2286,40.2379,40.2006,40.21,91143.0
2020-08-05 15:05:00,43.18,43.19,43.13,43.13,136611.0,40.21,40.2193,40.1634,40.1634,136611.0
2020-08-05 15:10:00,43.13,43.16,43.12,43.15,120084.0,40.1634,40.1913,40.1541,40.182,120084.0
2020-08-05 15:15:00,43.15,43.16,43.14,43.16,101721.0,40.182,40.1913,40.1727,40.1913,101721.0
2020-08-05 15:20:00,43.16,43.2,43.12,43.2,142101.0,40.1913,40.2286,40.1541,40.2286,142101.0
2020-08-05 15:25:00,43.2,43.21,43.17,43.18,117270.0,40.2286,40.2379,40.2006,40.21,117270.0
2020-08-05 15:30:00,43.17,43.21,43.17,43.2,216873.0,40.2006,40.2379,40.2006,40.2286,216873.0
2020-08-05 15:35:00,43.2,43.21,43.18,43.18,155661.0,40.2286,40.2379,40.21,40.21,155661.0
2020-08-05 15:40:00,43.18,43.18,43.13,43.15,220812.0,40.21,40.21,40.1634,40.182,220812.0
2020-08-05 15:45:00,43.15,43.19,43.15,43.17,234351.0,40.182,40.2193,40.182,40.2006,234351.0
2020-08-05 15:50:00,43.17,43.22,43.14,43.22,374379.0,40.2006,40.2472,40.1727,40.2472,374379.0
2020-08-05 15:55:00,43.22,43.29,43.21,43.27,779166.0,40.2472,40.3124,40.2379,40.2938,779166.0
2020-08-06 09:30:00,43.04,43.41,43.04,43.33,726366.0,40.0796,40.4241,40.0796,40.3496,726366.0
2020-08-06 09:35:00,43.33,43.36,43.13,43.13,187845.0,40.3496,40.3776,40.1634,40.1634,187845.0
2020-08-06 09:40:00,43.13,43.18,43.07,43.12,253989.0,40.1634,40.21,40.1075,40.1541,253989.0
2020-08-06 09:45:00,43.12,43.29,43.12,43.25,258849.0,40.1541,40.3124,40.1541,40.2751,258849.0
2020-08-06 09:50:00,43.24,43.27,43.14,43.27,150930.0,40.2658,40.2938,40.1727,40.2938,150930.0
2020-08-06 09:55:00,43.27,43.32,43.26,43.29,166173.0,40.2938,40.3403,40.2844,40.3124,166173.0
2020-08-06 10:00:00,43.29,43.33,43.27,43.31,156531.0,40.3124,40.3496,40.2938,40.331,156531.0
2020-08-06 10:05:00,43.32,43.36,43.28,43.29,153879.0,40.3403,40.3776,40.3031,40.3124,153879.0
2020-08-06 10:10:00,43.28,43.31,43.26,43.26,98061.0,40.3031,40.331,40.2844,40.2844,98061.0
2020-08-06 10:15:00,43.26,43.3,43.25,43.3,105381.0,40.2844,40.3217,40.2751,40.3217,105381.0
2020-08-06 10:20:00,43.3,43.38,43.28,43.37,141354.0,40.3217,40.3962,40.3031,40.3869,141354.0
2020-08-06 10:25:00,43.36,43.38,43.34,43.35,82524.0,40.3776,40.3962,40.3589,40.3683,82524.0
2020-08-06 10:30:00,43.35,43.39,43.34,43.38,99702.0,40.3683,40.4055,40.3589,40.3962,99702.0
2020-08-06 10:35:00,43.37,43.37,43.24,43.24,88101.0,40.3869,40.3869,40.2658,40.2658,88101.0
2020-08-06 10:40:00,43.24,43.27,43.18,43.19,121491.0,40.2658,40.2938,40.21,40.2193,121491.0
2020-08-06 10:45:00,43.19,43.26,43.19,43.23,97080.0,40.2193,40.2844,40.2193,40.2565,97080.0
2020-08-06 10:50:00,43.22,43.25,43.18,43.24,91959.0,40.2472,40.2751,40.21,40.2658,91959.0
2020-08-06 10:55:00,43.24,43.33,43.24,43.31,76257.0,40.2658,40.3496,40.2658,40.331,76257.0
2020-08-06 11:00:00,43.31,43.34,43.28,43.33,59934.0,40.331,40.3589,40.3031,40.3496,59934.0
2020-08-06 11:05:00,43.33,43.34,43.27,43.27,79062.0,40.3496,40.3589,40.2938,40.2938,79062.0
2020-08-06 11:10:00,43.28,43.29,43.22,43.22,87978.0,40.3031,40.3124,40.2472,40.2472,87978.0
2020-08-06 11:15:00,43.23,43.23,43.18,43.22,102666.0,40.2565,40.2565,40.21,40.2472,102666.0
2020-08-06 11:20:00,43.22,43.28,43.2,43.24,119100.0,40.2472,40.3031,40.2286,40.2658,119100.0
2020-08-06 11:25:00,43.23,43.29,43.21,43.24,78969.0,40.2565,40.3124,40.2379,40.2658,78969.0
2020-08-06 11:30:00,43.24,43.25,43.21,43.25,49206.0,40.2658,40.2751,40.2379,40.2751,49206.0
2020-08-06 11:35:00,43.25,43.25,43.15,43.17,317448.0,40.2751,40.2751,40.182,40.2006,317448.0
2020-08-06 11:40:00,43.16,43.17,43.12,43.15,129654.0,40.1913,40.2006,40.1541,40.182,129654.0
2020-08-06 11:45:00,43.15,43.15,43.12,43.12,77970.0,40.182,40.182,40.1541,40.1541,77970.0
2020-08-06 11:50:00,43.12,43.12,43.09,43.1,84384.0,40.1541,40.1541,40.1261,40.1355,84384.0
2020-08-06 11:55:00,43.1,43.12,43.09,43.12,82347.0,40.1355,40.1541,40.1261,40.1541,82347.0
2020-08-06 12:00:00,43.12,43.14,43.12,43.12,106086.0,40.1541,40.1727,40.1541,40.1541,106086.0
2020-08-06 12:05:00,43.12,43.13,43.09,43.1,87588.0,40.1541,40.1634,40.1261,40.1355,87588.0
2020-08-06 12:10:00,43.1,43.19,43.09,43.16,141138.0,40.1355,40.2193,40.1261,40.1913,141138.0
2020-08-06 12:15:00,43.16,43.17,43.14,43.14,88245.0,40.1913,40.2006,40.1727,40.1727,88245.0
2020-08-06 12:20:00,43.14,43.17,43.1,43.11,73095.0,40.1727,40.2006,40.1355,40.1448,73095.0
2020-08-06 12:25:00,43.11,43.11,43.04,43.06,250314.0,40.1448,40.1448,40.0796,40.0982,250314.0
2020-08-06 12:30:00,43.06,43.09,43.05,43.06,129444.0,40.0982,40.1261,40.0889,40.0982,129444.0
2020-08-06 12:35:00,43.05,43.08,43.03,43.03,122205.0,40.0889,40.1168,40.0703,40.0703,122205.0
2020-08-06 12:40:00,43.03,43.07,43.03,43.06,61161.0,40.0703,40.1075,40.0703,40.0982,61161.0
2020-08-06 12:45:00,43.06,43.06,43.03,43.04,99630.0,40.0982,40.0982,40.0703,40.0796,99630.0
2020-08-06 12:50:00,43.04,43.08,43.03,43.03,160995.0,40.0796,40.1168,40.0703,40.0703,160995.0
2020-08-06 12:55:00,43.03,43.06,43.02,43.06,94680.0,40.0703,40.0982,40.061,40.0982,94680.0
2020-08-06 13:00:00,43.06,43.06,43.04,43.06,61338.0,40.0982,40.0982,40.0796,40.0982,61338.0
2020-08-06 13:05:00,43.06,43.06,43.04,43.05,87069.0,40.0982,40.0982,40.0796,40.0889,87069.0
2020-08-06 13:10:00,43.05,43.05,43.01,43.01,122289.0,40.0889,40.0889,40.0516,40.0516,122289.0
2020-08-06 13:15:00,43.01,43.05,43.01,43.04,170139.0,40.0516,40.0889,40.0516,40.0796,170139.0
2020-08-06 13:20:00,43.04,43.05,43.03,43.04,167145.0,40.0796,40.0889,40.0703,40.0796,167145.0
2020-08-06 13:25:00,43.04,43.06,43.04,43.05,88344.0,40.0796,40.0982,40.0796,40.0889,88344.0
2020-08-06 13:30:00,43.05,43.08,43.04,43.04,88863.0,40.0889,40.1168,40.0796,40.0796,88863.0
2020-08-06 13:35:00,43.04,43.08,43.03,43.07,70170.0,40.0796,40.1168,40.0703,40.1075,70170.0
2020-08-06 13:40:00,43.07,43.09,43.06,43.06,65655.0,40.1075,40.1261,40.0982,40.0982,65655.0
2020-08-06 13:45:00,43.07,43.09,43.06,43.08,116478.0,40.1075,40.1261,40.0982,40.1168,116478.0
2020-08-06 13:50:00,43.09,43.09,43.06,43.06,60150.0,40.1261,40.1261,40.0982,40.0982,60150.0
2020-08-06 13:55:00,43.07,43.08,43.06,43.07,81651.0,40.1075,40.1168,40.0982,40.1075,81651.0
2020-08-06 14:00:00,43.07,43.13,43.06,43.11,107811.0,40.1075,40.1634,40.0982,40.1448,107811.0
2020-08-06 14:05:00,43.11,43.14,43.1,43.13,63114.0,40.1448,40.1727,40.1355,40.1634,63114.0
2020-08-06 14:10:00,43.12,43.12,43.1,43.12,45378.0,40.1541,40.1541,40.1355,40.1541,45378.0
2020-08-06 14:15:00,43.11,43.15,43.11,43.13,62805.0,40.1448,40.182,40.1448,40.1634,62805.0
2020-08-06 14:20:00,43.13,43.18,43.13,43.16,77730.0,40.1634,40.21,40.1634,40.1913,77730.0
2020-08-06 14:25:00,43.16,43.18,43.15,43.18,98586.0,40.1913,40.21,40.182,40.21,98586.0
2020-08-06 14:30:00,43.18,43.21,43.18,43.2,88572.0,40.21,40.2379,40.21,40.2286,88572.0
2020-08-06 14:35:00,43.2,43.2,43.15,43.16,71565.0,40.2286,40.2286,40.182,40.1913,71565.0
2020-08-06 14:40:00,43.16,43.16,43.13,43.15,95997.0,40.1913,40.1913,40.1634,40.182,95997.0
2020-08-06 14:45:00,43.15,43.16,43.13,43.15,83076.0,40.182,40.1913,40.1634,40.182,83076.0
2020-08-06 14:50:00,43.15,43.17,43.13,43.13,75966.0,40.182,40.2006,40.1634,40.1634,75966.0
2020-08-06 14:55:00,43.12,43.16,43.12,43.14,71214.0,40.1541,40.1913,40.1541,40.1727,71214.0
2020-08-06 15:00:00,43.14,43.16,43.14,43.16,81618.0,40.1727,40.1913,40.1727,40.1913,81618.0
2020-08-06 15:05:00,43.16,43.17,43.15,43.15,71334.0,40.1913,40.2006,40.182,40.182,71334.0
2020-08-06 15:10:00,43.15,43.16,43.12,43.13,116448.0,40.182,40.1913,40.1541,40.1634,116448.0
2020-08-06 15:15:00,43.13,43.19,43.11,43.18,167469.0,40.1634,40.2193,40.1448,40.21,167469.0
2020-08-06 15:20:00,43.18,43.19,43.13,43.14,84771.0,40.21,40.2193,40.1634,40.1727,84771.0
2020-08-06 15:25:00,43.14,43.14,43.1,43.12,109977.0,40.1727,40.1727,40.1355,40.1541,109977.0
2020-08-06 15:30:00,43.12,43.16,43.12,43.13,127446.0,40.1541,40.1913,40.1541,40.1634,127446.0
2020-08-06 15:35:00,43.12,43.14,43.11,43.14,128457.0,40.1541,40.1727,40.1448,40.1727,128457.0
2020-08-06 15:40:00,43.15,43.16,43.13,43.15,146958.0,40.182,40.1913,40.1634,40.182,146958.0
2020-08-06 15:45:00,43.15,43.15,43.09,43.1,160812.0,40.182,40.182,40.1261,40.1355,160812.0
2020-08-06 15:50:00,43.1,43.15,43.1,43.13,237180.0,40.1355,40.182,40.1355,40.1634,237180.0
2020-08-06 15:55:00,43.13,43.15,43.1,43.12,718752.0,40.1634,40.182,40.1355,40.1541,718752.0
2020-08-07 09:30:00,43.19,43.33,43.08,43.08,609324.0,40.2193,40.3496,40.1168,40.1168,609324.0
2020-08-07 09:35:00,43.09,43.12,43.04,43.07,382410.0,40.1261,40.1541,40.0796,40.1075,382410.0
2020-08-07 09:40:00,43.07,43.32,43.07,43.31,326046.0,40.1075,40.3403,40.1075,40.331,326046.0
2020-08-07 09:45:00,43.31,43.42,43.31,43.41,553992.0,40.331,40.4334,40.331,40.4241,553992.0
2020-08-07 09:50:00,43.41,43.43,43.35,43.38,327252.0,40.4241,40.4428,40.3683,40.3962,327252.0
2020-08-07 09:55:00,43.37,43.39,43.29,43.33,228978.0,40.3869,40.4055,40.3124,40.3496,228978.0
2020-08-07 10:00:00,43.33,43.33,43.25,43.3,194463.0,40.3496,40.3496,40.2751,40.3217,194463.0
2020-08-07 10:05:00,43.3,43.45,43.29,43.45,241077.0,40.3217,40.4614,40.3124,40.4614,241077.0
2020-08-07 10:10:00,43.44,43.49,43.43,43.44,264804.0,40.4521,40.4986,40.4428,40.4521,264804.0
2020-08-07 10:15:00,43.44,43.45,43.36,43.38,254259.0,40.4521,40.4614,40.3776,40.3962,254259.0
2020-08-07 10:20:00,43.38,43.38,43.24,43.24,156822.0,40.3962,40.3962,40.2658,40.2658,156822.0
2020-08-07 10:25:00,43.25,43.25,43.18,43.22,151692.0,40.2751,40.2751,40.21,40.2472,151692.0
2020-08-07 10:30:00,43.22,43.27,43.22,43.26,191619.0,40.2472,40.2938,40.2472,40.2844,191619.0
2020-08-07 10:35:00,43.26,43.29,43.2,43.22,90405.0,40.2844,40.3124,40.2286,40.2472,90405.0
2020-08-07 10:40:00,43.21,43.24,43.19,43.23,84144.0,40.2379,40.2658,40.2193,40.2565,84144.0
2020-08-07 10:45:00,43.22,43.26,43.2,43.24,92853.0,40.2472,40.2844,40.2286,40.2658,92853.0
2020-08-07 10:50:00,43.24,43.25,43.18,43.19,73677.0,40.2658,40.2751,40.21,40.2193,73677.0
2020-08-07 10:55:00,43.2,43.21,43.14,43.17,124614.0,40.2286,40.2379,40.1727,40.2006,124614.0
2020-08-07 11:00:00,43.17,43.2,43.17,43.17,85410.0,40.2006,40.2286,40.2006,40.2006,85410.0
2020-08-07 11:05:00,43.17,43.22,43.16,43.21,92709.0,40.2006,40.2472,40.1913,40.2379,92709.0
2020-08-07 11:10:00,43.22,43.22,43.18,43.22,77202.0,40.2472,40.2472,40.21,40.2472,77202.0
2020-08-07 11:15:00,43.22,43.22,43.15,43.17,110808.0,40.2472,40.2472,40.182,40.2006,110808.0
2020-08-07 11:20:00,43.16,43.18,43.15,43.17,46899.0,40.1913,40.21,40.182,40.2006,46899.0
2020-08-07 11:25:00,43.17,43.17,43.1,43.11,116301.0,40.2006,40.2006,40.1355,40.1448,116301.0
2020-08-07 11:30:00,43.11,43.16,43.1,43.14,92958.0,40.1448,40.1913,40.1355,40.1727,92958.0
2020-08-07 11:35:00,43.14,43.17,43.13,43.15,74145.0,40.1727,40.2006,40.1634,40.182,74145.0
2020-08-07 11:40:00,43.15,43.19,43.14,43.19,67881.0,40.182,40.2193,40.1727,40.2193,67881.0
2020-08-07 11:45:00,43.19,43.19,43.15,43.16,60816.0,40.2193,40.2193,40.182,40.1913,60816.0
2020-08-07 11:50:00,43.16,43.18,43.13,43.15,144933.0,40.1913,40.21,40.1634,40.182,144933.0
2020-08-07 11:55:00,43.16,43.22,43.16,43.2,74625.0,40.1913,40.2472,40.1913,40.2286,74625.0
2020-08-07 12:00:00,43.21,43.21,43.17,43.18,68217.0,40.2379,40.2379,40.2006,40.21,68217.0
2020-08-07 12:05:00,43.18,43.23,43.17,43.19,78981.0,40.21,40.2565,40.2006,40.2193,78981.0
2020-08-07 12:10:00,43.19,43.23,43.17,43.23,75078.0,40.2193,40.2565,40.2006,40.2565,75078.0
2020-08-07 12:15:00,43.22,43.23,43.2,43.21,69195.0,40.2472,40.2565,40.2286,40.2379,69195.0
2020-08-07 12:20:00,43.21,43.27,43.21,43.25,74829.0,40.2379,40.2938,40.2379,40.2751,74829.0
2020-08-07 12:25:00,43.26,43.29,43.24,43.29,119388.0,40.2844,40.3124,40.2658,40.3124,119388.0
2020-08-07 12:30:00,43.29,43.32,43.25,43.28,132300.0,40.3124,40.3403,40.2751,40.3031,132300.0
2020-08-07 12:35:00,43.28,43.31,43.28,43.3,56250.0,40.3031,40.331,40.3031,40.3217,56250.0
2020-08-07 12:40:00,43.3,43.3,43.25,43.27,53928.0,40.3217,40.3217,40.2751,40.2938,53928.0
2020-08-07 12:45:00,43.27,43.29,43.26,43.27,69726.0,40.2938,40.3124,40.2844,40.2938,69726.0
2020-08-07 12:50:00,43.27,43.28,43.25,43.26,55749.0,40.2938,40.3031,40.2751,40.2844,55749.0
2020-08-07 12:55:00,43.27,43.28,43.25,43.25,54108.0,40.2938,40.3031,40.2751,40.2751,54108.0
2020-08-07 13:00:00,43.25,43.28,43.24,43.26,75765.0,40.2751,40.3031,40.2658,40.2844,75765.0
2020-08-07 13:05:00,43.26,43.26,43.21,43.23,61563.0,40.2844,40.2844,40.2379,40.2565,61563.0
2020-08-07 13:10:00,43.22,43.26,43.2,43.24,83286.0,40.2472,40.2844,40.2286,40.2658,83286.0
2020-08-07 13:15:00,43.24,43.26,43.21,43.22,49983.0,40.2658,40.2844,40.2379,40.2472,49983.0
2020-08-07 13:20:00,43.22,43.26,43.21,43.23,44847.0,40.2472,40.2844,40.2379,40.2565,44847.0
2020-08-07 13:25:00,43.23,43.31,43.23,43.3,79770.0,40.2565,40.331,40.2565,40.3217,79770.0
2020-08-07 13:30:00,43.3,43.31,43.26,43.27,100854.0,40.3217,40.331,40.2844,40.2938,100854.0
2020-08-07 13:35:00,43.27,43.3,43.27,43.3,83316.0,40.2938,40.3217,40.2938,40.3217,83316.0
2020-08-07 13:40:00,43.3,43.3,43.24,43.25,109785.0,40.3217,40.3217,40.2658,40.2751,109785.0
2020-08-07 13:45:00,43.25,43.27,43.24,43.25,53583.0,40.2751,40.2938,40.2658,40.2751,53583.0
2020-08-07 13:50:00,43.25,43.25,43.2,43.2,90963.0,40.2751,40.2751,40.2286,40.2286,90963.0
2020-08-07 13:55:00,43.2,43.22,43.18,43.2,68349.0,40.2286,40.2472,40.21,40.2286,68349.0
2020-08-07 14:00:00,43.2,43.25,43.2,43.23,75228.0,40.2286,40.2751,40.2286,40.2565,75228.0
2020-08-07 14:05:00,43.23,43.23,43.14,43.16,106650.0,40.2565,40.2565,40.1727,40.1913,106650.0
2020-08-07 14:10:00,43.16,43.22,43.16,43.2,57966.0,40.1913,40.2472,40.1913,40.2286,57966.0
2020-08-07 14:15:00,43.2,43.2,43.14,43.15,78732.0,40.2286,40.2286,40.1727,40.182,78732.0
2020-08-07 14:20:00,43.14,43.16,43.13,43.15,58392.0,40.1727,40.1913,40.1634,40.182,58392.0
2020-08-07 14:25:00,43.15,43.16,43.15,43.15,138201.0,40.182,40.1913,40.182,40.182,138201.0
2020-08-07 14:30:00,43.15,43.19,43.13,43.19,102096.0,40.182,40.2193,40.1634,40.2193,102096.0
2020-08-07 14:35:00,43.19,43.21,43.18,43.19,61767.0,40.2193,40.2379,40.21,40.2193,61767.0
2020-08-07 14:40:00,43.19,43.24,43.18,43.24,128451.0,40.2193,40.2658,40.21,40.2658,128451.0
2020-08-07 14:45:00,43.24,43.27,43.21,43.25,128349.0,40.2658,40.2938,40.2379,40.2751,128349.0
2020-08-07 14:50:00,43.25,43.25,43.22,43.23,49632.0,40.2751,40.2751,40.2472,40.2565,49632.0
2020-08-07 14:55:00,43.23,43.26,43.23,43.25,60960.0,40.2565,40.2844,40.2565,40.2751,60960.0
2020-08-07 15:00:00,43.25,43.27,43.23,43.25,87504.0,40.2751,40.2938,40.2565,40.2751,87504.0
2020-08-07 15:05:00,43.26,43.27,43.23,43.27,65064.0,40.2844,40.2938,40.2565,40.2938,65064.0
2020-08-07 15:10:00,43.27,43.28,43.22,43.27,153474.0,40.2938,40.3031,40.2472,40.2938,153474.0
2020-08-07 15:15:00,43.27,43.31,43.27,43.31,111567.0,40.2938,40.331,40.2938,40.331,111567.0
2020-08-07 15:20:00,43.3,43.31,43.29,43.3,95880.0,40.3217,40.331,40.3124,40.3217,95880.0
2020-08-07 15:25:00,43.29,43.32,43.27,43.29,120402.0,40.3124,40.3403,40.2938,40.3124,120402.0
2020-08-07 15:30:00,43.29,43.31,43.25,43.29,138018.0,40.3124,40.331,40.2751,40.3124,138018.0
2020-08-07 15:35:00,43.28,43.31,43.27,43.29,163284.0,40.3031,40.331,40.2938,40.3124,163284.0
2020-08-07 15:40:00,43.29,43.31,43.27,43.31,185499.0,40.3124,40.331,40.2938,40.331,185499.0
2020-08-07 15:45:00,43.31,43.36,43.31,43.34,311727.0,40.331,40.3776,40.331,40.3589,311727.0
2020-08-07 15:50:00,43.34,43.34,43.28,43.3,344157.0,40.3589,40.3589,40.3031,40.3217,344157.0
2020-08-07 15:55:00,43.3,43.33,43.25,43.33,808056.0,40.3217,40.3496,40.2751,40.3496,808056.0
2020-08-10 09:30:00,43.41,43.41,43.23,43.32,600648.0,40.4241,40.4241,40.2565,40.3403,600648.0
2020-08-10 09:35:00,43.31,43.35,43.22,43.34,217665.0,40.331,40.3683,40.2472,40.3589,217665.0
2020-08-10 09:40:00,43.33,43.44,43.29,43.43,190314.0,40.3496,40.4521,40.3124,40.4428,190314.0
2020-08-10 09:45:00,43.44,43.67,43.44,43.64,469395.0,40.4521,40.6662,40.4521,40.6383,469395.0
2020-08-10 09:50:00,43.63,43.63,43.54,43.63,181968.0,40.629,40.629,40.5452,40.629,181968.0
2020-08-10 09:55:00,43.62,43.64,43.53,43.57,156894.0,40.6197,40.6383,40.5359,40.5731,156894.0
2020-08-10 10:00:00,43.57,43.6,43.51,43.56,162186.0,40.5731,40.6011,40.5173,40.5638,162186.0
2020-08-10 10:05:00,43.56,43.66,43.56,43.65,159960.0,40.5638,40.6569,40.5638,40.6476,159960.0
2020-08-10 10:10:00,43.66,43.7,43.6,43.65,172578.0,40.6569,40.6942,40.6011,40.6476,172578.0
2020-08-10 10:15:00,43.65,43.71,43.63,43.64,202836.0,40.6476,40.7035,40.629,40.6383,202836.0
2020-08-10 10:20:00,43.64,43.72,43.61,43.72,147285.0,40.6383,40.7128,40.6104,40.7128,147285.0
2020-08-10 10:25:00,43.72,43.8,43.69,43.8,255945.0,40.7128,40.7873,40.6849,40.7873,255945.0
2020-08-10 10:30:00,43.8,43.8,43.71,43.71,160422.0,40.7873,40.7873,40.7035,40.7035,160422.0
2020-08-10 10:35:00,43.72,43.78,43.66,43.75,293643.0,40.7128,40.7687,40.6569,40.7407,293643.0
2020-08-10 10:40:00,43.75,43.75,43.68,43.71,131556.0,40.7407,40.7407,40.6756,40.7035,131556.0
2020-08-10 10:45:00,43.71,43.72,43.67,43.68,149244.0,40.7035,40.7128,40.6662,40.6756,149244.0
2020-08-10 10:50:00,43.67,43.67,43.54,43.58,199902.0,40.6662,40.6662,40.5452,40.5824,199902.0
2020-08-10 10:55:00,43.59,43.6,43.54,43.58,92025.0,40.5917,40.6011,40.5452,40.5824,92025.0
2020-08-10 11:00:00,43.57,43.62,43.53,43.61,88950.0,40.5731,40.6197,40.5359,40.6104,88950.0
2020-08-10 11:05:00,43.61,43.66,43.59,43.64,88905.0,40.6104,40.6569,40.5917,40.6383,88905.0
2020-08-10 11:10:00,43.65,43.66,43.58,43.58,70191.0,40.6476,40.6569,40.5824,40.5824,70191.0
2020-08-10 11:15:00,43.58,43.62,43.57,43.58,97065.0,40.5824,40.6197,40.5731,40.5824,97065.0
2020-08-10 11:20:00,43.58,43.58,43.55,43.57,76671.0,40.5824,40.5824,40.5545,40.5731,76671.0
2020-08-10 11:25:00,43.57,43.64,43.56,43.62,106686.0,40.5731,40.6383,40.5638,40.6197,106686.0
2020-08-10 11:30:00,43.63,43.64,43.59,43.62,80229.0,40.629,40.6383,40.5917,40.6197,80229.0
2020-08-10 11:35:00,43.62,43.7,43.59,43.68,147159.0,40.6197,40.6942,40.5917,40.6756,147159.0
2020-08-10 11:40:00,43.68,43.72,43.65,43.66,98511.0,40.6756,40.7128,40.6476,40.6569,98511.0
2020-08-10 11:45:00,43.66,43.7,43.64,43.67,54237.0,40.6569,40.6942,40.6383,40.6662,54237.0
2020-08-10 11:50:00,43.67,43.7,43.65,43.65,62178.0,40.6662,40.6942,40.6476,40.6476,62178.0
2020-08-10 11:55:00,43.65,43.71,43.63,43.7,109257.0,40.6476,40.7035,40.629,40.6942,109257.0
2020-08-10 12:00:00,43.7,43.72,43.67,43.7,61278.0,40.6942,40.7128,40.6662,40.6942,61278.0
2020-08-10 12:05:00,43.7,43.71,43.68,43.69,81285.0,40.6942,40.7035,40.6756,40.6849,81285.0
2020-08-10 12:10:00,43.69,43.69,43.65,43.65,63030.0,40.6849,40.6849,40.6476,40.6476,63030.0
2020-08-10 12:15:00,43.66,43.67,43.64,43.65,115311.0,40.6569,40.6662,40.6383,40.6476,115311.0
2020-08-10 12:20:00,43.65,43.69,43.63,43.68,102384.0,40.6476,40.6849,40.629,40.6756,102384.0
2020-08-10 12:25:00,43.68,43.7,43.65,43.67,75189.0,40.6756,40.6942,40.6476,40.6662,75189.0
2020-08-10 12:30:00,43.67,43.74,43.67,43.74,126549.0,40.6662,40.7314,40.6662,40.7314,126549.0
2020-08-10 12:35:00,43.74,43.81,43.73,43.81,470145.0,40.7314,40.7966,40.7221,40.7966,470145.0
2020-08-10 12:40:00,43.8,43.81,43.75,43.77,96090.0,40.7873,40.7966,40.7407,40.7594,96090.0
2020-08-10 12:45:00,43.77,43.77,43.71,43.72,65334.0,40.7594,40.7594,40.7035,40.7128,65334.0
2020-08-10 12:50:00,43.72,43.76,43.7,43.75,70539.0,40.7128,40.7501,40.6942,40.7407,70539.0
2020-08-10 12:55:00,43.75,43.78,43.73,43.78,59295.0,40.7407,40.7687,40.7221,40.7687,59295.0
2020-08-10 13:00:00,43.78,43.8,43.76,43.8,49104.0,40.7687,40.7873,40.7501,40.7873,49104.0
2020-08-10 13:05:00,43.8,43.83,43.78,43.79,90138.0,40.7873,40.8152,40.7687,40.778,90138.0
2020-08-10 13:10:00,43.79,43.79,43.76,43.78,66117.0,40.778,40.778,40.7501,40.7687,66117.0
2020-08-10 13:15:00,43.78,43.82,43.77,43.81,55014.0,40.7687,40.8059,40.7594,40.7966,55014.0
2020-08-10 13:20:00,43.82,43.83,43.78,43.82,101754.0,40.8059,40.8152,40.7687,40.8059,101754.0
2020-08-10 13:25:00,43.82,43.93,43.82,43.93,415536.0,40.8059,40.9084,40.8059,40.9084,415536.0
2020-08-10 13:30:00,43.93,43.94,43.9,43.92,206493.0,40.9084,40.9177,40.8804,40.8991,206493.0
2020-08-10 13:35:00,43.92,43.99,43.92,43.98,149004.0,40.8991,40.9642,40.8991,40.9549,149004.0
2020-08-10 13:40:00,43.98,43.99,43.94,43.96,99102.0,40.9549,40.9642,40.9177,40.9363,99102.0
2020-08-10 13:45:00,43.96,43.96,43.91,43.93,89106.0,40.9363,40.9363,40.8897,40.9084,89106.0
2020-08-10 13:50:00,43.93,43.96,43.92,43.96,99567.0,40.9084,40.9363,40.8991,40.9363,99567.0
2020-08-10 13:55:00,43.95,43.95,43.9,43.93,99105.0,40.927,40.927,40.8804,40.9084,99105.0
2020-08-10 14:00:00,43.93,43.96,43.92,43.96,85959.0,40.9084,40.9363,40.8991,40.9363,85959.0
2020-08-10 14:05:00,43.96,43.96,43.93,43.94,128664.0,40.9363,40.9363,40.9084,40.9177,128664.0
2020-08-10 14:10:00,43.94,43.99,43.94,43.98,82866.0,40.9177,40.9642,40.9177,40.9549,82866.0
2020-08-10 14:15:00,43.98,43.99,43.96,43.99,98964.0,40.9549,40.9642,40.9363,40.9642,98964.0
2020-08-10 14:20:00,43.99,44.0,43.96,43.97,143628.0,40.9642,40.9735,40.9363,40.9456,143628.0
2020-08-10 14:25:00,43.97,44.0,43.96,43.99,118116.0,40.9456,40.9735,40.9363,40.9642,118116.0
2020-08-10 14:30:00,43.99,44.05,43.99,44.03,224763.0,40.9642,41.0201,40.9642,41.0015,224763.0
2020-08-10 14:35:00,44.05,44.05,44.02,44.03,121044.0,41.0201,41.0201,40.9922,41.0015,121044.0
2020-08-10 14:40:00,44.03,44.05,44.0,44.02,182823.0,41.0015,41.0201,40.9735,40.9922,182823.0
2020-08-10 14:45:00,44.02,44.04,43.99,44.04,125271.0,40.9922,41.0108,40.9642,41.0108,125271.0
2020-08-10 14:50:00,44.04,44.07,44.03,44.05,137652.0,41.0108,41.0387,41.0015,41.0201,137652.0
2020-08-10 14:55:00,44.05,44.08,44.03,44.07,120114.0,41.0201,41.048,41.0015,41.0387,120114.0
2020-08-10 15:00:00,44.07,44.1,44.05,44.1,126309.0,41.0387,41.0667,41.0201,41.0667,126309.0
2020-08-10 15:05:00,44.1,44.11,44.07,44.11,112320.0,41.0667,41.076,41.0387,41.076,112320.0
2020-08-10 15:10:00,44.11,44.11,44.06,44.06,115632.0,41.076,41.076,41.0294,41.0294,115632.0
2020-08-10 15:15:00,44.06,44.08,44.05,44.08,105735.0,41.0294,41.048,41.0201,41.048,105735.0
2020-08-10 15:20:00,44.08,44.08,44.05,44.05,120720.0,41.048,41.048,41.0201,41.0201,120720.0
2020-08-10 15:25:00,44.06,44.09,44.05,44.08,221886.0,41.0294,41.0574,41.0201,41.048,221886.0
2020-08-10 15:30:00,44.08,44.09,44.0,44.02,231981.0,41.048,41.0574,40.9735,40.9922,231981.0
2020-08-10 15:35:00,44.02,44.02,43.96,43.97,256503.0,40.9922,40.9922,40.9363,40.9456,256503.0
2020-08-10 15:40:00,43.96,43.98,43.92,43.96,215628.0,40.9363,40.9549,40.8991,40.9363,215628.0
2020-08-10 15:45:00,43.97,43.99,43.94,43.96,235725.0,40.9456,40.9642,40.9177,40.9363,235725.0
2020-08-10 15:50:00,43.96,43.98,43.93,43.98,377868.0,40.9363,40.9549,40.9084,40.9549,377868.0
2020-08-10 15:55:00,43.98,43.98,43.94,43.97,583434.0,40.9549,40.9549,40.9177,40.9456,583434.0
2020-08-11 09:30:00,44.2,44.29,44.07,44.23,806835.0,41.1598,41.2436,41.0387,41.1877,806835.0
2020-08-11 09:35:00,44.24,44.25,44.14,44.15,295911.0,41.197,41.2064,41.1039,41.1132,295911.0
2020-08-11 09:40:00,44.15,44.17,44.01,44.02,310143.0,41.1132,41.1319,40.9829,40.9922,310143.0
2020-08-11 09:45:00,44.02,44.06,43.99,44.05,232290.0,40.9922,41.0294,40.9642,41.0201,232290.0
2020-08-11 09:50:00,44.05,44.05,43.79,43.8,540219.0,41.0201,41.0201,40.778,40.7873,540219.0
2020-08-11 09:55:00,43.8,43.86,43.65,43.7,648471.0,40.7873,40.8432,40.6476,40.6942,648471.0
2020-08-11 10:00:00,43.69,43.71,43.59,43.66,340101.0,40.6849,40.7035,40.5917,40.6569,340101.0
2020-08-11 10:05:00,43.67,43.81,43.65,43.8,299187.0,40.6662,40.7966,40.6476,40.7873,299187.0
2020-08-11 10:10:00,43.81,43.83,43.74,43.77,183045.0,40.7966,40.8152,40.7314,40.7594,183045.0
2020-08-11 10:15:00,43.76,43.81,43.71,43.81,156510.0,40.7501,40.7966,40.7035,40.7966,156510.0
2020-08-11 10:20:00,43.81,43.86,43.76,43.79,141051.0,40.7966,40.8432,40.7501,40.778,141051.0
2020-08-11 10:25:00,43.78,43.82,43.75,43.79,143319.0,40.7687,40.8059,40.7407,40.778,143319.0
2020-08-11 10:30:00,43.79,43.8,43.71,43.73,133776.0,40.778,40.7873,40.7035,40.7221,133776.0
2020-08-11 10:35:00,43.73,43.8,43.72,43.77,104955.0,40.7221,40.7873,40.7128,40.7594,104955.0
2020-08-11 10:40:00,43.77,43.77,43.71,43.71,121626.0,40.7594,40.7594,40.7035,40.7035,121626.0
2020-08-11 10:45:00,43.71,43.75,43.69,43.72,215259.0,40.7035,40.7407,40.6849,40.7128,215259.0
2020-08-11 10:50:00,43.72,43.73,43.6,43.6,212070.0,40.7128,40.7221,40.6011,40.6011,212070.0
2020-08-11 10:55:00,43.6,43.62,43.55,43.55,205035.0,40.6011,40.6197,40.5545,40.5545,205035.0
2020-08-11 11:00:00,43.55,43.66,43.54,43.61,209397.0,40.5545,40.6569,40.5452,40.6104,209397.0
2020-08-11 11:05:00,43.62,43.68,43.6,43.6,132864.0,40.6197,40.6756,40.6011,40.6011,132864.0
2020-08-11 11:10:00,43.6,43.61,43.55,43.56,168837.0,40.6011,40.6104,40.5545,40.5638,168837.0
2020-08-11 11:15:00,43.56,43.86,43.56,43.85,797448.0,40.5638,40.8432,40.5638,40.8339,797448.0
2020-08-11 11:20:00,43.85,43.96,43.69,43.73,1257939.0,40.8339,40.9363,40.6849,40.7221,1257939.0
2020-08-11 11:25:00,43.73,43.79,43.65,43.69,477240.0,40.7221,40.778,40.6476,40.6849,477240.0
2020-08-11 11:30:00,43.69,43.71,43.59,43.65,323319.0,40.6849,40.7035,40.5917,40.6476,323319.0
2020-08-11 11:35:00,43.65,43.8,43.61,43.73,437712.0,40.6476,40.7873,40.6104,40.7221,437712.0
2020-08-11 11:40:00,43.73,43.76,43.63,43.63,220197.0,40.7221,40.7501,40.629,40.629,220197.0
2020-08-11 11:45:00,43.63,43.7,43.63,43.68,114087.0,40.629,40.6942,40.629,40.6756,114087.0
2020-08-11 11:50:00,43.68,43.73,43.68,43.69,90438.0,40.6756,40.7221,40.6756,40.6849,90438.0
2020-08-11 11:55:00,43.69,43.7,43.65,43.69,97419.0,40.6849,40.6942,40.6476,40.6849,97419.0
2020-08-11 12:00:00,43.69,43.74,43.68,43.7,125127.0,40.6849,40.7314,40.6756,40.6942,125127.0
2020-08-11 12:05:00,43.7,43.73,43.69,43.7,85977.0,40.6942,40.7221,40.6849,40.6942,85977.0
2020-08-11 12:10:00,43.7,43.71,43.66,43.66,122286.0,40.6942,40.7035,40.6569,40.6569,122286.0
2020-08-11 12:15:00,43.67,43.7,43.65,43.66,82284.0,40.6662,40.6942,40.6476,40.6569,82284.0
2020-08-11 12:20:00,43.66,43.68,43.61,43.63,127368.0,40.6569,40.6756,40.6104,40.629,127368.0
2020-08-11 12:25:00,43.64,43.67,43.63,43.63,120939.0,40.6383,40.6662,40.629,40.629,120939.0
2020-08-11 12:30:00,43.63,43.65,43.61,43.64,166488.0,40.629,40.6476,40.6104,40.6383,166488.0
2020-08-11 12:35:00,43.64,43.65,43.62,43.63,113202.0,40.6383,40.6476,40.6197,40.629,113202.0
2020-08-11 12:40:00,43.63,43.64,43.6,43.63,82635.0,40.629,40.6383,40.6011,40.629,82635.0
2020-08-11 12:45:00,43.63,43.69,43.6,43.66,131571.0,40.629,40.6849,40.6011,40.6569,131571.0
2020-08-11 12:50:00,43.66,43.66,43.61,43.61,86850.0,40.6569,40.6569,40.6104,40.6104,86850.0
2020-08-11 12:55:00,43.61,43.63,43.6,43.62,129105.0,40.6104,40.629,40.6011,40.6197,129105.0
2020-08-11 13:00:00,43.62,43.66,43.61,43.66,73440.0,40.6197,40.6569,40.6104,40.6569,73440.0
2020-08-11 13:05:00,43.65,43.65,43.63,43.64,74289.0,40.6476,40.6476,40.629,40.6383,74289.0
2020-08-11 13:10:00,43.63,43.66,43.63,43.65,85929.0,40.629,40.6569,40.629,40.6476,85929.0
2020-08-11 13:15:00,43.65,43.68,43.64,43.67,77469.0,40.6476,40.6756,40.6383,40.6662,77469.0
2020-08-11 13:20:00,43.67,43.72,43.66,43.71,97677.0,40.6662,40.7128,40.6569,40.7035,97677.0
2020-08-11 13:25:00,43.72,43.74,43.7,43.74,99669.0,40.7128,40.7314,40.6942,40.7314,99669.0
2020-08-11 13:30:00,43.74,43.75,43.7,43.75,104244.0,40.7314,40.7407,40.6942,40.7407,104244.0
2020-08-11 13:35:00,43.75,43.78,43.74,43.76,279393.0,40.7407,40.7687,40.7314,40.7501,279393.0
2020-08-11 13:40:00,43.76,43.77,43.73,43.75,119256.0,40.7501,40.7594,40.7221,40.7407,119256.0
2020-08-11 13:45:00,43.74,43.75,43.69,43.71,126915.0,40.7314,40.7407,40.6849,40.7035,126915.0
2020-08-11 13:50:00,43.7,43.73,43.7,43.73,105789.0,40.6942,40.7221,40.6942,40.7221,105789.0
2020-08-11 13:55:00,43.73,43.75,43.72,43.73,112134.0,40.7221,40.7407,40.7128,40.7221,112134.0
2020-08-11 14:00:00,43.73,43.77,43.73,43.75,137469.0,40.7221,40.7594,40.7221,40.7407,137469.0
2020-08-11 14:05:00,43.75,43.8,43.74,43.79,114978.0,40.7407,40.7873,40.7314,40.778,114978.0
2020-08-11 14:10:00,43.79,43.79,43.75,43.75,66078.0,40.778,40.778,40.7407,40.7407,66078.0
2020-08-11 14:15:00,43.75,43.77,43.72,43.77,148743.0,40.7407,40.7594,40.7128,40.7594,148743.0
2020-08-11 14:20:00,43.77,43.8,43.76,43.77,81774.0,40.7594,40.7873,40.7501,40.7594,81774.0
2020-08-11 14:25:00,43.77,43.78,43.73,43.74,104775.0,40.7594,40.7687,40.7221,40.7314,104775.0
2020-08-11 14:30:00,43.74,43.74,43.67,43.71,166278.0,40.7314,40.7314,40.6662,40.7035,166278.0
2020-08-11 14:35:00,43.7,43.71,43.66,43.68,127575.0,40.6942,40.7035,40.6569,40.6756,127575.0
2020-08-11 14:40:00,43.68,43.72,43.66,43.69,104871.0,40.6756,40.7128,40.6569,40.6849,104871.0
2020-08-11 14:45:00,43.69,43.7,43.64,43.65,121518.0,40.6849,40.6942,40.6383,40.6476,121518.0
2020-08-11 14:50:00,43.65,43.69,43.65,43.68,115656.0,40.6476,40.6849,40.6476,40.6756,115656.0
2020-08-11 14:55:00,43.67,43.71,43.66,43.69,97218.0,40.6662,40.7035,40.6569,40.6849,97218.0
2020-08-11 15:00:00,43.69,43.72,43.67,43.68,200697.0,40.6849,40.7128,40.6662,40.6756,200697.0
2020-08-11 15:05:00,43.69,43.72,43.68,43.68,110880.0,40.6849,40.7128,40.6756,40.6756,110880.0
2020-08-11 15:10:00,43.67,43.72,43.64,43.65,177519.0,40.6662,40.7128,40.6383,40.6476,177519.0
2020-08-11 15:15:00,43.65,43.66,43.45,43.47,467748.0,40.6476,40.6569,40.4614,40.48,467748.0
2020-08-11 15:20:00,43.48,43.48,43.34,43.36,412755.0,40.4893,40.4893,40.3589,40.3776,412755.0
2020-08-11 15:25:00,43.36,43.49,43.36,43.48,233517.0,40.3776,40.4986,40.3776,40.4893,233517.0
2020-08-11 15:30:00,43.48,43.5,43.36,43.36,210543.0,40.4893,40.5079,40.3776,40.3776,210543.0
2020-08-11 15:35:00,43.36,43.45,43.36,43.39,274989.0,40.3776,40.4614,40.3776,40.4055,274989.0
2020-08-11 15:40:00,43.39,43.42,43.35,43.4,310845.0,40.4055,40.4334,40.3683,40.4148,310845.0
2020-08-11 15:45:00,43.4,43.43,43.36,43.39,434910.0,40.4148,40.4428,40.3776,40.4055,434910.0
2020-08-11 15:50:00,43.38,43.38,43.24,43.31,654798.0,40.3962,40.3962,40.2658,40.331,654798.0
2020-08-11 15:55:00,43.31,43.41,43.31,43.4,801282.0,40.331,40.4241,40.331,40.4148,801282.0
2020-08-12 09:30:00,43.49,43.61,43.03,43.39,687819.0,40.4986,40.6104,40.0703,40.4055,687819.0
2020-08-12 09:35:00,43.39,43.42,43.33,43.37,460797.0,40.4055,40.4334,40.3496,40.3869,460797.0
2020-08-12 09:40:00,43.37,43.55,43.37,43.5,317046.0,40.3869,40.5545,40.3869,40.5079,317046.0
2020-08-12 09:45:00,43.5,43.5,43.38,43.45,455136.0,40.5079,40.5079,40.3962,40.4614,455136.0
2020-08-12 09:50:00,43.45,43.55,43.45,43.47,175500.0,40.4614,40.5545,40.4614,40.48,175500.0
2020-08-12 09:55:00,43.47,43.49,43.43,43.47,230331.0,40.48,40.4986,40.4428,40.48,230331.0
2020-08-12 10:00:00,43.48,43.62,43.46,43.6,238386.0,40.4893,40.6197,40.4707,40.6011,238386.0
2020-08-12 10:05:00,43.6,43.63,43.55,43.59,254415.0,40.6011,40.629,40.5545,40.5917,254415.0
2020-08-12 10:10:00,43.59,43.59,43.53,43.56,89250.0,40.5917,40.5917,40.5359,40.5638,89250.0
2020-08-12 10:15:00,43.57,43.6,43.55,43.57,116511.0,40.5731,40.6011,40.5545,40.5731,116511.0
2020-08-12 10:20:00,43.58,43.64,43.55,43.63,160908.0,40.5824,40.6383,40.5545,40.629,160908.0
2020-08-12 10:25:00,43.64,43.64,43.58,43.59,104706.0,40.6383,40.6383,40.5824,40.5917,104706.0
2020-08-12 10:30:00,43.59,43.7,43.58,43.64,166896.0,40.5917,40.6942,40.5824,40.6383,166896.0
2020-08-12 10:35:00,43.64,43.67,43.62,43.66,104721.0,40.6383,40.6662,40.6197,40.6569,104721.0
2020-08-12 10:40:00,43.67,43.68,43.61,43.66,108222.0,40.6662,40.6756,40.6104,40.6569,108222.0
2020-08-12 10:45:00,43.66,43.69,43.64,43.64,123057.0,40.6569,40.6849,40.6383,40.6383,123057.0
2020-08-12 10:50:00,43.64,43.67,43.62,43.65,245310.0,40.6383,40.6662,40.6197,40.6476,245310.0
2020-08-12 10:55:00,43.65,43.71,43.64,43.69,151305.0,40.6476,40.7035,40.6383,40.6849,151305.0
2020-08-12 11:00:00,43.69,43.73,43.67,43.7,145443.0,40.6849,40.7221,40.6662,40.6942,145443.0
2020-08-12 11:05:00,43.7,43.72,43.65,43.67,118608.0,40.6942,40.7128,40.6476,40.6662,118608.0
2020-08-12 11:10:00,43.67,43.69,43.56,43.56,194073.0,40.6662,40.6849,40.5638,40.5638,194073.0
2020-08-12 11:15:00,43.57,43.59,43.55,43.58,203955.0,40.5731,40.5917,40.5545,40.5824,203955.0
2020-08-12 11:20:00,43.58,43.65,43.56,43.63,103770.0,40.5824,40.6476,40.5638,40.629,103770.0
2020-08-12 11:25:00,43.63,43.67,43.61,43.65,68010.0,40.629,40.6662,40.6104,40.6476,68010.0
2020-08-12 11:30:00,43.66,43.68,43.64,43.65,83592.0,40.6569,40.6756,40.6383,40.6476,83592.0
2020-08-12 11:35:00,43.66,43.7,43.66,43.7,91812.0,40.6569,40.6942,40.6569,40.6942,91812.0
2020-08-12 11:40:00,43.69,43.7,43.64,43.64,102213.0,40.6849,40.6942,40.6383,40.6383,102213.0
2020-08-12 11:45:00,43.65,43.7,43.64,43.68,90771.0,40.6476,40.6942,40.6383,40.6756,90771.0
2020-08-12 11:50:00,43.68,43.71,43.65,43.7,98913.0,40.6756,40.7035,40.6476,40.6942,98913.0
2020-08-12 11:55:00,43.71,43.73,43.67,43.71,94512.0,40.7035,40.7221,40.6662,40.7035,94512.0
2020-08-12 12:00:00,43.71,43.78,43.71,43.77,145350.0,40.7035,40.7687,40.7035,40.7594,145350.0
2020-08-12 12:05:00,43.77,43.79,43.75,43.76,113841.0,40.7594,40.778,40.7407,40.7501,113841.0
2020-08-12 12:10:00,43.77,43.79,43.76,43.76,93315.0,40.7594,40.778,40.7501,40.7501,93315.0
2020-08-12 12:15:00,43.76,43.79,43.74,43.79,75798.0,40.7501,40.778,40.7314,40.778,75798.0
2020-08-12 12:20:00,43.79,43.8,43.75,43.79,75168.0,40.778,40.7873,40.7407,40.778,75168.0
2020-08-12 12:25:00,43.79,43.81,43.78,43.79,78921.0,40.778,40.7966,40.7687,40.778,78921.0
2020-08-12 12:30:00,43.8,43.8,43.73,43.75,92136.0,40.7873,40.7873,40.7221,40.7407,92136.0
2020-08-12 12:35:00,43.75,43.82,43.75,43.8,119916.0,40.7407,40.8059,40.7407,40.7873,119916.0
2020-08-12 12:40:00,43.8,43.81,43.77,43.77,49053.0,40.7873,40.7966,40.7594,40.7594,49053.0
2020-08-12 12:45:00,43.77,43.8,43.77,43.79,28077.0,40.7594,40.7873,40.7594,40.778,28077.0
2020-08-12 12:50:00,43.79,43.83,43.78,43.83,98574.0,40.778,40.8152,40.7687,40.8152,98574.0
2020-08-12 12:55:00,43.83,43.83,43.77,43.78,102363.0,40.8152,40.8152,40.7594,40.7687,102363.0
2020-08-12 13:00:00,43.78,43.82,43.77,43.77,71211.0,40.7687,40.8059,40.7594,40.7594,71211.0
2020-08-12 13:05:00,43.77,43.79,43.74,43.75,142611.0,40.7594,40.778,40.7314,40.7407,142611.0
2020-08-12 13:10:00,43.76,43.78,43.74,43.77,151239.0,40.7501,40.7687,40.7314,40.7594,151239.0
2020-08-12 13:15:00,43.76,43.78,43.76,43.78,98826.0,40.7501,40.7687,40.7501,40.7687,98826.0
2020-08-12 13:20:00,43.78,43.81,43.77,43.8,55716.0,40.7687,40.7966,40.7594,40.7873,55716.0
2020-08-12 13:25:00,43.8,43.83,43.79,43.81,59982.0,40.7873,40.8152,40.778,40.7966,59982.0
2020-08-12 13:30:00,43.82,43.84,43.81,43.84,104529.0,40.8059,40.8246,40.7966,40.8246,104529.0
2020-08-12 13:35:00,43.84,43.89,43.84,43.86,171894.0,40.8246,40.8711,40.8246,40.8432,171894.0
2020-08-12 13:40:00,43.86,43.9,43.86,43.86,134652.0,40.8432,40.8804,40.8432,40.8432,134652.0
2020-08-12 13:45:00,43.86,43.91,43.85,43.91,133188.0,40.8432,40.8897,40.8339,40.8897,133188.0
2020-08-12 13:50:00,43.91,43.93,43.89,43.93,171573.0,40.8897,40.9084,40.8711,40.9084,171573.0
2020-08-12 13:55:00,43.92,43.99,43.92,43.99,177147.0,40.8991,40.9642,40.8991,40.9642,177147.0
2020-08-12 14:00:00,43.98,44.0,43.95,43.97,161466.0,40.9549,40.9735,40.927,40.9456,161466.0
2020-08-12 14:05:00,43.96,43.98,43.95,43.96,116910.0,40.9363,40.9549,40.927,40.9363,116910.0
2020-08-12 14:10:00,43.96,43.99,43.95,43.96,87522.0,40.9363,40.9642,40.927,40.9363,87522.0
2020-08-12 14:15:00,43.95,44.0,43.95,43.99,112542.0,40.927,40.9735,40.927,40.9642,112542.0
2020-08-12 14:20:00,44.0,44.01,43.98,44.01,154170.0,40.9735,40.9829,40.9549,40.9829,154170.0
2020-08-12 14:25:00,44.0,44.01,43.99,44.0,107865.0,40.9735,40.9829,40.9642,40.9735,107865.0
2020-08-12 14:30:00,44.0,44.01,43.94,43.96,154689.0,40.9735,40.9829,40.9177,40.9363,154689.0
2020-08-12 14:35:00,43.96,43.96,43.93,43.93,108822.0,40.9363,40.9363,40.9084,40.9084,108822.0
2020-08-12 14:40:00,43.94,43.99,43.94,43.99,117276.0,40.9177,40.9642,40.9177,40.9642,117276.0
2020-08-12 14:45:00,43.99,44.01,43.97,44.01,125262.0,40.9642,40.9829,40.9456,40.9829,125262.0
2020-08-12 14:50:00,44.01,44.02,43.99,44.01,120105.0,40.9829,40.9922,40.9642,40.9829,120105.0
2020-08-12 14:55:00,44.01,44.04,44.0,44.03,186438.0,40.9829,41.0108,40.9735,41.0015,186438.0
2020-08-12 15:00:00,44.03,44.04,44.0,44.01,123003.0,41.0015,41.0108,40.9735,40.9829,123003.0
2020-08-12 15:05:00,44.01,44.03,43.99,44.0,116862.0,40.9829,41.0015,40.9642,40.9735,116862.0
2020-08-12 15:10:00,43.99,44.05,43.99,44.04,160680.0,40.9642,41.0201,40.9642,41.0108,160680.0
2020-08-12 15:15:00,44.03,44.06,44.02,44.05,142575.0,41.0015,41.0294,40.9922,41.0201,142575.0
2020-08-12 15:20:00,44.04,44.07,44.04,44.05,158505.0,41.0108,41.0387,41.0108,41.0201,158505.0
2020-08-12 15:25:00,44.06,44.08,44.05,44.06,182868.0,41.0294,41.048,41.0201,41.0294,182868.0
2020-08-12 15:30:00,44.06,44.06,43.96,43.98,282816.0,41.0294,41.0294,40.9363,40.9549,282816.0
2020-08-12 15:35:00,43.99,43.99,43.92,43.97,231831.0,40.9642,40.9642,40.8991,40.9456,231831.0
2020-08-12 15:40:00,43.97,44.03,43.97,44.03,263898.0,40.9456,41.0015,40.9456,41.0015,263898.0
2020-08-12 15:45:00,44.03,44.03,43.97,44.0,245757.0,41.0015,41.0015,40.9456,40.9735,245757.0
2020-08-12 15:50:00,44.0,44.01,43.94,43.96,418374.0,40.9735,40.9829,40.9177,40.9363,418374.0
2020-08-12 15:55:00,43.97,44.01,43.95,43.96,554751.0,40.9456,40.9829,40.927,40.9363,554751.0
2020-08-13 09:30:00,43.74,43.84,43.68,43.75,628098.0,40.8983,40.9918,40.8421,40.9076,628098.0
2020-08-13 09:35:00,43.74,43.81,43.71,43.75,292203.0,40.8983,40.9637,40.8702,40.9076,292203.0
2020-08-13 09:40:00,43.74,43.75,43.59,43.66,340146.0,40.8983,40.9076,40.758,40.8234,340146.0
2020-08-13 09:45:00,43.66,43.7,43.65,43.66,206967.0,40.8234,40.8608,40.8141,40.8234,206967.0
2020-08-13 09:50:00,43.66,43.74,43.65,43.69,231387.0,40.8234,40.8983,40.8141,40.8515,231387.0
2020-08-13 09:55:00,43.7,43.71,43.62,43.67,125226.0,40.8608,40.8702,40.786,40.8328,125226.0
2020-08-13 10:00:00,43.66,43.68,43.63,43.68,179868.0,40.8234,40.8421,40.7954,40.8421,179868.0
2020-08-13 10:05:00,43.68,43.71,43.64,43.66,112833.0,40.8421,40.8702,40.8047,40.8234,112833.0
2020-08-13 10:10:00,43.65,43.71,43.64,43.7,87432.0,40.8141,40.8702,40.8047,40.8608,87432.0
2020-08-13 10:15:00,43.7,43.7,43.66,43.67,174528.0,40.8608,40.8608,40.8234,40.8328,174528.0
2020-08-13 10:20:00,43.67,43.69,43.64,43.64,116898.0,40.8328,40.8515,40.8047,40.8047,116898.0
2020-08-13 10:25:00,43.65,43.71,43.64,43.69,125346.0,40.8141,40.8702,40.8047,40.8515,125346.0
2020-08-13 10:30:00,43.68,43.75,43.66,43.73,289746.0,40.8421,40.9076,40.8234,40.8889,289746.0
2020-08-13 10:35:00,43.73,43.73,43.66,43.67,111873.0,40.8889,40.8889,40.8234,40.8328,111873.0
2020-08-13 10:40:00,43.67,43.68,43.6,43.6,204219.0,40.8328,40.8421,40.7673,40.7673,204219.0
2020-08-13 10:45:00,43.6,43.65,43.58,43.58,169032.0,40.7673,40.8141,40.7486,40.7486,169032.0
2020-08-13 10:50:00,43.59,43.63,43.58,43.62,217803.0,40.758,40.7954,40.7486,40.786,217803.0
2020-08-13 10:55:00,43.62,43.78,43.62,43.76,176256.0,40.786,40.9357,40.786,40.917,176256.0
2020-08-13 11:00:00,43.75,43.79,43.74,43.74,164676.0,40.9076,40.945,40.8983,40.8983,164676.0
2020-08-13 11:05:00,43.75,43.82,43.75,43.8,92187.0,40.9076,40.9731,40.9076,40.9544,92187.0
2020-08-13 11:10:00,43.8,43.8,43.75,43.76,89361.0,40.9544,40.9544,40.9076,40.917,89361.0
2020-08-13 11:15:00,43.76,43.86,43.74,43.83,149412.0,40.917,41.0105,40.8983,40.9824,149412.0
2020-08-13 11:20:00,43.83,43.88,43.8,43.86,102987.0,40.9824,41.0292,40.9544,41.0105,102987.0
2020-08-13 11:25:00,43.86,43.91,43.86,43.88,159687.0,41.0105,41.0572,41.0105,41.0292,159687.0
2020-08-13 11:30:00,43.88,43.9,43.82,43.82,109296.0,41.0292,41.0479,40.9731,40.9731,109296.0
2020-08-13 11:35:00,43.82,43.83,43.75,43.77,163194.0,40.9731,40.9824,40.9076,40.9263,163194.0
2020-08-13 11:40:00,43.78,43.79,43.73,43.77,130464.0,40.9357,40.945,40.8889,40.9263,130464.0
2020-08-13 11:45:00,43.77,43.78,43.73,43.75,85374.0,40.9263,40.9357,40.8889,40.9076,85374.0
2020-08-13 11:50:00,43.74,43.77,43.74,43.76,80526.0,40.8983,40.9263,40.8983,40.917,80526.0
2020-08-13 11:55:00,43.76,43.76,43.72,43.75,95478.0,40.917,40.917,40.8795,40.9076,95478.0
2020-08-13 12:00:00,43.75,43.75,43.72,43.73,61878.0,40.9076,40.9076,40.8795,40.8889,61878.0
2020-08-13 12:05:00,43.72,43.76,43.72,43.74,47931.0,40.8795,40.917,40.8795,40.8983,47931.0
2020-08-13 12:10:00,43.74,43.78,43.74,43.76,65829.0,40.8983,40.9357,40.8983,40.917,65829.0
2020-08-13 12:15:00,43.75,43.76,43.75,43.76,44166.0,40.9076,40.917,40.9076,40.917,44166.0
2020-08-13 12:20:00,43.76,43.76,43.72,43.74,84546.0,40.917,40.917,40.8795,40.8983,84546.0
2020-08-13 12:25:00,43.75,43.76,43.74,43.75,36078.0,40.9076,40.917,40.8983,40.9076,36078.0
2020-08-13 12:30:00,43.75,43.79,43.75,43.78,68829.0,40.9076,40.945,40.9076,40.9357,68829.0
2020-08-13 12:35:00,43.78,43.85,43.77,43.84,285948.0,40.9357,41.0011,40.9263,40.9918,285948.0
2020-08-13 12:40:00,43.83,43.91,43.8,43.9,499614.0,40.9824,41.0572,40.9544,41.0479,499614.0
2020-08-13 12:45:00,43.9,43.9,43.85,43.86,171441.0,41.0479,41.0479,41.0011,41.0105,171441.0
2020-08-13 12:50:00,43.86,43.86,43.82,43.86,147285.0,41.0105,41.0105,40.9731,41.0105,147285.0
2020-08-13 12:55:00,43.86,43.89,43.85,43.89,82320.0,41.0105,41.0385,41.0011,41.0385,82320.0
2020-08-13 13:00:00,43.89,43.95,43.89,43.94,211560.0,41.0385,41.0946,41.0385,41.0853,211560.0
2020-08-13 13:05:00,43.95,43.95,43.89,43.89,164337.0,41.0946,41.0946,41.0385,41.0385,164337.0
2020-08-13 13:10:00,43.88,43.93,43.88,43.91,61653.0,41.0292,41.0759,41.0292,41.0572,61653.0
2020-08-13 13:15:00,43.91,43.93,43.9,43.92,122202.0,41.0572,41.0759,41.0479,41.0666,122202.0
2020-08-13 13:20:00,43.92,43.94,43.87,43.87,101490.0,41.0666,41.0853,41.0198,41.0198,101490.0
2020-08-13 13:25:00,43.87,43.91,43.87,43.9,79401.0,41.0198,41.0572,41.0198,41.0479,79401.0
2020-08-13 13:30:00,43.9,43.91,43.84,43.86,138657.0,41.0479,41.0572,40.9918,41.0105,138657.0
2020-08-13 13:35:00,43.86,43.89,43.85,43.88,71229.0,41.0105,41.0385,41.0011,41.0292,71229.0
2020-08-13 13:40:00,43.89,43.95,43.89,43.95,106095.0,41.0385,41.0946,41.0385,41.0946,106095.0
2020-08-13 13:45:00,43.95,43.98,43.95,43.95,131190.0,41.0946,41.1227,41.0946,41.0946,131190.0
2020-08-13 13:50:00,43.96,43.98,43.94,43.98,57525.0,41.104,41.1227,41.0853,41.1227,57525.0
2020-08-13 13:55:00,43.97,43.99,43.94,43.95,144342.0,41.1133,41.132,41.0853,41.0946,144342.0
2020-08-13 14:00:00,43.95,43.96,43.88,43.9,111591.0,41.0946,41.104,41.0292,41.0479,111591.0
2020-08-13 14:05:00,43.9,43.94,43.88,43.92,84714.0,41.0479,41.0853,41.0292,41.0666,84714.0
2020-08-13 14:10:00,43.92,43.97,43.9,43.97,137376.0,41.0666,41.1133,41.0479,41.1133,137376.0
2020-08-13 14:15:00,43.96,43.97,43.92,43.92,105090.0,41.104,41.1133,41.0666,41.0666,105090.0
2020-08-13 14:20:00,43.93,43.94,43.84,43.87,161976.0,41.0759,41.0853,40.9918,41.0198,161976.0
2020-08-13 14:25:00,43.87,43.92,43.86,43.9,286212.0,41.0198,41.0666,41.0105,41.0479,286212.0
2020-08-13 14:30:00,43.9,43.92,43.87,43.9,132660.0,41.0479,41.0666,41.0198,41.0479,132660.0
2020-08-13 14:35:00,43.9,43.91,43.86,43.89,187308.0,41.0479,41.0572,41.0105,41.0385,187308.0
2020-08-13 14:40:00,43.89,43.91,43.85,43.86,121488.0,41.0385,41.0572,41.0011,41.0105,121488.0
2020-08-13 14:45:00,43.88,43.94,43.88,43.9,162120.0,41.0292,41.0853,41.0292,41.0479,162120.0
2020-08-13 14:50:00,43.89,43.9,43.78,43.82,213015.0,41.0385,41.0479,40.9357,40.9731,213015.0
2020-08-13 14:55:00,43.82,43.86,43.8,43.84,219657.0,40.9731,41.0105,40.9544,40.9918,219657.0
2020-08-13 15:00:00,43.83,43.86,43.81,43.82,147648.0,40.9824,41.0105,40.9637,40.9731,147648.0
2020-08-13 15:05:00,43.81,43.85,43.79,43.83,155736.0,40.9637,41.0011,40.945,40.9824,155736.0
2020-08-13 15:10:00,43.83,43.89,43.81,43.88,226602.0,40.9824,41.0385,40.9637,41.0292,226602.0
2020-08-13 15:15:00,43.89,43.95,43.87,43.94,256479.0,41.0385,41.0946,41.0198,41.0853,256479.0
2020-08-13 15:20:00,43.94,43.95,43.92,43.92,167475.0,41.0853,41.0946,41.0666,41.0666,167475.0
2020-08-13 15:25:00,43.92,43.92,43.88,43.9,112104.0,41.0666,41.0666,41.0292,41.0479,112104.0
2020-08-13 15:30:00,43.9,43.93,43.9,43.91,307044.0,41.0479,41.0759,41.0479,41.0572,307044.0
2020-08-13 15:35:00,43.91,43.93,43.87,43.88,192369.0,41.0572,41.0759,41.0198,41.0292,192369.0
2020-08-13 15:40:00,43.88,43.88,43.85,43.86,137112.0,41.0292,41.0292,41.0011,41.0105,137112.0
2020-08-13 15:45:00,43.86,43.89,43.85,43.87,223770.0,41.0105,41.0385,41.0011,41.0198,223770.0
2020-08-13 15:50:00,43.87,43.91,43.84,43.88,322662.0,41.0198,41.0572,40.9918,41.0292,322662.0
2020-08-13 15:55:00,43.88,43.96,43.87,43.95,782079.0,41.0292,41.104,41.0198,41.0946,782079.0
2020-08-14 09:30:00,44.11,44.16,43.98,44.05,804630.0,41.2442,41.291,41.1227,41.1881,804630.0
2020-08-14 09:35:00,44.06,44.12,43.97,44.03,244062.0,41.1975,41.2536,41.1133,41.1694,244062.0
2020-08-14 09:40:00,44.03,44.05,43.98,43.99,118419.0,41.1694,41.1881,41.1227,41.132,118419.0
2020-08-14 09:45:00,44.0,44.08,43.99,44.03,176973.0,41.1414,41.2162,41.132,41.1694,176973.0
2020-08-14 09:50:00,44.03,44.11,44.03,44.09,178488.0,41.1694,41.2442,41.1694,41.2255,178488.0
2020-08-14 09:55:00,44.09,44.28,44.09,44.24,520197.0,41.2255,41.4032,41.2255,41.3658,520197.0
2020-08-14 10:00:00,44.24,44.25,44.15,44.17,359439.0,41.3658,41.3751,41.2816,41.3003,359439.0
2020-08-14 10:05:00,44.17,44.17,44.09,44.09,214080.0,41.3003,41.3003,41.2255,41.2255,214080.0
2020-08-14 10:10:00,44.09,44.09,43.94,43.96,275919.0,41.2255,41.2255,41.0853,41.104,275919.0
2020-08-14 10:15:00,43.96,44.02,43.91,43.92,329919.0,41.104,41.1601,41.0572,41.0666,329919.0
2020-08-14 10:20:00,43.91,44.0,43.88,43.99,242268.0,41.0572,41.1414,41.0292,41.132,242268.0
2020-08-14 10:25:00,44.0,44.01,43.91,43.93,247107.0,41.1414,41.1507,41.0572,41.0759,247107.0
2020-08-14 10:30:00,43.93,44.09,43.92,44.09,192867.0,41.0759,41.2255,41.0666,41.2255,192867.0
2020-08-14 10:35:00,44.08,44.18,44.06,44.17,271665.0,41.2162,41.3097,41.1975,41.3003,271665.0
2020-08-14 10:40:00,44.18,44.2,44.1,44.18,227499.0,41.3097,41.3284,41.2349,41.3097,227499.0
2020-08-14 10:45:00,44.18,44.19,44.14,44.15,138315.0,41.3097,41.319,41.2723,41.2816,138315.0
2020-08-14 10:50:00,44.15,44.17,44.13,44.15,126708.0,41.2816,41.3003,41.2629,41.2816,126708.0
2020-08-14 10:55:00,44.15,44.18,44.12,44.16,162375.0,41.2816,41.3097,41.2536,41.291,162375.0
2020-08-14 11:00:00,44.16,44.16,44.1,44.12,153600.0,41.291,41.291,41.2349,41.2536,153600.0
2020-08-14 11:05:00,44.11,44.16,44.11,44.14,75708.0,41.2442,41.291,41.2442,41.2723,75708.0
2020-08-14 11:10:00,44.14,44.19,44.14,44.19,67896.0,41.2723,41.319,41.2723,41.319,67896.0
2020-08-14 11:15:00,44.19,44.28,44.17,44.2,223614.0,41.319,41.4032,41.3003,41.3284,223614.0
2020-08-14 11:20:00,44.2,44.25,44.18,44.24,116097.0,41.3284,41.3751,41.3097,41.3658,116097.0
2020-08-14 11:25:00,44.24,44.26,44.21,44.22,123057.0,41.3658,41.3845,41.3377,41.3471,123057.0
2020-08-14 11:30:00,44.22,44.24,44.22,44.24,88071.0,41.3471,41.3658,41.3471,41.3658,88071.0
2020-08-14 11:35:00,44.24,44.24,44.16,44.16,106233.0,41.3658,41.3658,41.291,41.291,106233.0
2020-08-14 11:40:00,44.16,44.2,44.16,44.19,79929.0,41.291,41.3284,41.291,41.319,79929.0
2020-08-14 11:45:00,44.19,44.21,44.16,44.18,124377.0,41.319,41.3377,41.291,41.3097,124377.0
2020-08-14 11:50:00,44.19,44.19,44.08,44.11,99834.0,41.319,41.319,41.2162,41.2442,99834.0
2020-08-14 11:55:00,44.11,44.11,44.06,44.1,134013.0,41.2442,41.2442,41.1975,41.2349,134013.0
2020-08-14 12:00:00,44.11,44.13,44.1,44.1,91689.0,41.2442,41.2629,41.2349,41.2349,91689.0
2020-08-14 12:05:00,44.1,44.13,44.08,44.09,117174.0,41.2349,41.2629,41.2162,41.2255,117174.0
2020-08-14 12:10:00,44.09,44.1,44.05,44.08,79227.0,41.2255,41.2349,41.1881,41.2162,79227.0
2020-08-14 12:15:00,44.08,44.1,44.08,44.08,63891.0,41.2162,41.2349,41.2162,41.2162,63891.0
2020-08-14 12:20:00,44.08,44.12,44.08,44.11,66903.0,41.2162,41.2536,41.2162,41.2442,66903.0
2020-08-14 12:25:00,44.12,44.12,44.1,44.11,65058.0,41.2536,41.2536,41.2349,41.2442,65058.0
2020-08-14 12:30:00,44.11,44.16,44.11,44.14,84777.0,41.2442,41.291,41.2442,41.2723,84777.0
2020-08-14 12:35:00,44.14,44.17,44.14,44.15,83664.0,41.2723,41.3003,41.2723,41.2816,83664.0
2020-08-14 12:40:00,44.15,44.21,44.15,44.21,167994.0,41.2816,41.3377,41.2816,41.3377,167994.0
2020-08-14 12:45:00,44.21,44.22,44.17,44.18,120144.0,41.3377,41.3471,41.3003,41.3097,120144.0
2020-08-14 12:50:00,44.18,44.2,44.14,44.15,158805.0,41.3097,41.3284,41.2723,41.2816,158805.0
2020-08-14 12:55:00,44.15,44.16,44.14,44.14,94851.0,41.2816,41.291,41.2723,41.2723,94851.0
2020-08-14 13:00:00,44.14,44.17,44.12,44.12,72252.0,41.2723,41.3003,41.2536,41.2536,72252.0
2020-08-14 13:05:00,44.12,44.17,44.12,44.17,51621.0,41.2536,41.3003,41.2536,41.3003,51621.0
2020-08-14 13:10:00,44.17,44.23,44.17,44.23,69516.0,41.3003,41.3564,41.3003,41.3564,69516.0
2020-08-14 13:15:00,44.23,44.23,44.18,44.21,116337.0,41.3564,41.3564,41.3097,41.3377,116337.0
2020-08-14 13:20:00,44.21,44.22,44.2,44.2,53625.0,41.3377,41.3471,41.3284,41.3284,53625.0
2020-08-14 13:25:00,44.2,44.22,44.2,44.2,62202.0,41.3284,41.3471,41.3284,41.3284,62202.0
2020-08-14 13:30:00,44.2,44.23,44.2,44.23,61320.0,41.3284,41.3564,41.3284,41.3564,61320.0
2020-08-14 13:35:00,44.23,44.26,44.23,44.25,131073.0,41.3564,41.3845,41.3564,41.3751,131073.0
2020-08-14 13:40:00,44.26,44.27,44.24,44.27,91587.0,41.3845,41.3938,41.3658,41.3938,91587.0
2020-08-14 13:45:00,44.27,44.28,44.24,44.27,128085.0,41.3938,41.4032,41.3658,41.3938,128085.0
2020-08-14 13:50:00,44.27,44.28,44.25,44.27,89544.0,41.3938,41.4032,41.3751,41.3938,89544.0
2020-08-14 13:55:00,44.27,44.32,44.27,44.31,242172.0,41.3938,41.4406,41.3938,41.4312,242172.0
2020-08-14 14:00:00,44.31,44.32,44.27,44.31,186915.0,41.4312,41.4406,41.3938,41.4312,186915.0
2020-08-14 14:05:00,44.31,44.32,44.27,44.3,150714.0,41.4312,41.4406,41.3938,41.4219,150714.0
2020-08-14 14:10:00,44.3,44.32,44.28,44.29,189588.0,41.4219,41.4406,41.4032,41.4125,189588.0
2020-08-14 14:15:00,44.29,44.29,44.25,44.29,144318.0,41.4125,41.4125,41.3751,41.4125,144318.0
2020-08-14 14:20:00,44.29,44.3,44.24,44.25,82086.0,41.4125,41.4219,41.3658,41.3751,82086.0
2020-08-14 14:25:00,44.25,44.27,44.23,44.26,77628.0,41.3751,41.3938,41.3564,41.3845,77628.0
2020-08-14 14:30:00,44.26,44.27,44.22,44.22,92070.0,41.3845,41.3938,41.3471,41.3471,92070.0
2020-08-14 14:35:00,44.21,44.23,44.21,44.23,89085.0,41.3377,41.3564,41.3377,41.3564,89085.0
2020-08-14 14:40:00,44.23,44.24,44.2,44.2,76671.0,41.3564,41.3658,41.3284,41.3284,76671.0
2020-08-14 14:45:00,44.2,44.22,44.19,44.22,79701.0,41.3284,41.3471,41.319,41.3471,79701.0
2020-08-14 14:50:00,44.22,44.27,44.22,44.25,141201.0,41.3471,41.3938,41.3471,41.3751,141201.0
2020-08-14 14:55:00,44.25,44.26,44.23,44.24,161826.0,41.3751,41.3845,41.3564,41.3658,161826.0
2020-08-14 15:00:00,44.24,44.26,44.21,44.21,297996.0,41.3658,41.3845,41.3377,41.3377,297996.0
2020-08-14 15:05:00,44.21,44.25,44.2,44.22,144207.0,41.3377,41.3751,41.3284,41.3471,144207.0
2020-08-14 15:10:00,44.22,44.22,44.18,44.19,145380.0,41.3471,41.3471,41.3097,41.319,145380.0
2020-08-14 15:15:00,44.19,44.19,44.15,44.16,237354.0,41.319,41.319,41.2816,41.291,237354.0
2020-08-14 15:20:00,44.17,44.18,44.13,44.14,130536.0,41.3003,41.3097,41.2629,41.2723,130536.0
2020-08-14 15:25:00,44.13,44.16,44.13,44.15,104439.0,41.2629,41.291,41.2629,41.2816,104439.0
2020-08-14 15:30:00,44.14,44.18,44.14,44.17,127017.0,41.2723,41.3097,41.2723,41.3003,127017.0
2020-08-14 15:35:00,44.17,44.17,44.11,44.11,108891.0,41.3003,41.3003,41.2442,41.2442,108891.0
2020-08-14 15:40:00,44.11,44.14,44.1,44.14,167001.0,41.2442,41.2723,41.2349,41.2723,167001.0
2020-08-14 15:45:00,44.14,44.17,44.13,44.14,240291.0,41.2723,41.3003,41.2629,41.2723,240291.0
2020-08-14 15:50:00,44.14,44.22,44.14,44.22,401376.0,41.2723,41.3471,41.2723,41.3471,401376.0
2020-08-14 15:55:00,44.22,44.25,44.16,44.18,849540.0,41.3471,41.3751,41.291,41.3097,849540.0
2020-08-17 09:30:00,44.78,45.17,44.62,44.8,2504328.0,41.8707,42.2353,41.7211,41.8894,2504328.0
2020-08-17 09:35:00,44.78,45.05,44.78,45.01,842883.0,41.8707,42.1231,41.8707,42.0857,842883.0
2020-08-17 09:40:00,45.01,45.02,44.74,44.79,792417.0,42.0857,42.0951,41.8333,41.88,792417.0
2020-08-17 09:45:00,44.8,44.96,44.77,44.95,698481.0,41.8894,42.039,41.8613,42.0296,698481.0
2020-08-17 09:50:00,44.95,45.02,44.93,44.99,639951.0,42.0296,42.0951,42.0109,42.067,639951.0
2020-08-17 09:55:00,44.98,45.04,44.97,45.02,604416.0,42.0577,42.1138,42.0483,42.0951,604416.0
2020-08-17 10:00:00,45.02,45.13,45.02,45.13,840024.0,42.0951,42.1979,42.0951,42.1979,840024.0
2020-08-17 10:05:00,45.12,45.16,45.02,45.03,803043.0,42.1886,42.226,42.0951,42.1044,803043.0
2020-08-17 10:10:00,45.04,45.11,44.94,44.95,428559.0,42.1138,42.1792,42.0203,42.0296,428559.0
2020-08-17 10:15:00,44.94,44.95,44.71,44.74,655752.0,42.0203,42.0296,41.8052,41.8333,655752.0
2020-08-17 10:20:00,44.74,44.93,44.74,44.91,605328.0,41.8333,42.0109,41.8333,41.9922,605328.0
2020-08-17 10:25:00,44.91,45.0,44.91,45.0,544692.0,41.9922,42.0764,41.9922,42.0764,544692.0
2020-08-17 10:30:00,45.0,45.05,44.92,44.96,352233.0,42.0764,42.1231,42.0016,42.039,352233.0
2020-08-17 10:35:00,44.96,45.02,44.96,44.98,273942.0,42.039,42.0951,42.039,42.0577,273942.0
2020-08-17 10:40:00,44.99,45.03,44.97,45.02,234438.0,42.067,42.1044,42.0483,42.0951,234438.0
2020-08-17 10:45:00,45.02,45.09,44.99,45.08,493785.0,42.0951,42.1605,42.067,42.1512,493785.0
2020-08-17 10:50:00,45.08,45.1,45.03,45.1,340971.0,42.1512,42.1699,42.1044,42.1699,340971.0
2020-08-17 10:55:00,45.1,45.1,45.05,45.08,187590.0,42.1699,42.1699,42.1231,42.1512,187590.0
2020-08-17 11:00:00,45.08,45.12,45.05,45.11,239190.0,42.1512,42.1886,42.1231,42.1792,239190.0
2020-08-17 11:05:00,45.11,45.16,45.06,45.15,276108.0,42.1792,42.226,42.1325,42.2166,276108.0
2020-08-17 11:10:00,45.16,45.2,45.14,45.19,541797.0,42.226,42.2634,42.2073,42.254,541797.0
2020-08-17 11:15:00,45.2,45.2,45.14,45.18,293169.0,42.2634,42.2634,42.2073,42.2447,293169.0
2020-08-17 11:20:00,45.18,45.19,45.04,45.08,367332.0,42.2447,42.254,42.1138,42.1512,367332.0
2020-08-17 11:25:00,45.08,45.09,45.03,45.05,157542.0,42.1512,42.1605,42.1044,42.1231,157542.0
2020-08-17 11:30:00,45.05,45.1,45.03,45.03,262254.0,42.1231,42.1699,42.1044,42.1044,262254.0
2020-08-17 11:35:00,45.03,45.14,45.03,45.12,383403.0,42.1044,42.2073,42.1044,42.1886,383403.0
2020-08-17 11:40:00,45.13,45.14,45.08,45.09,270087.0,42.1979,42.2073,42.1512,42.1605,270087.0
2020-08-17 11:45:00,45.09,45.09,45.05,45.06,350022.0,42.1605,42.1605,42.1231,42.1325,350022.0
2020-08-17 11:50:00,45.06,45.1,45.05,45.08,188469.0,42.1325,42.1699,42.1231,42.1512,188469.0
2020-08-17 11:55:00,45.08,45.1,45.06,45.09,165342.0,42.1512,42.1699,42.1325,42.1605,165342.0
2020-08-17 12:00:00,45.09,45.13,45.09,45.13,156762.0,42.1605,42.1979,42.1605,42.1979,156762.0
2020-08-17 12:05:00,45.13,45.13,45.1,45.1,144699.0,42.1979,42.1979,42.1699,42.1699,144699.0
2020-08-17 12:10:00,45.1,45.11,45.07,45.1,141477.0,42.1699,42.1792,42.1418,42.1699,141477.0
2020-08-17 12:15:00,45.1,45.11,45.09,45.1,187188.0,42.1699,42.1792,42.1605,42.1699,187188.0
2020-08-17 12:20:00,45.1,45.15,45.1,45.14,123921.0,42.1699,42.2166,42.1699,42.2073,123921.0
2020-08-17 12:25:00,45.14,45.18,45.13,45.18,147729.0,42.2073,42.2447,42.1979,42.2447,147729.0
2020-08-17 12:30:00,45.17,45.19,45.15,45.16,169500.0,42.2353,42.254,42.2166,42.226,169500.0
2020-08-17 12:35:00,45.16,45.19,45.15,45.19,136731.0,42.226,42.254,42.2166,42.254,136731.0
2020-08-17 12:40:00,45.19,45.23,45.18,45.23,446280.0,42.254,42.2914,42.2447,42.2914,446280.0
2020-08-17 12:45:00,45.23,45.23,45.19,45.22,240111.0,42.2914,42.2914,42.254,42.2821,240111.0
2020-08-17 12:50:00,45.21,45.23,45.2,45.22,167151.0,42.2727,42.2914,42.2634,42.2821,167151.0
2020-08-17 12:55:00,45.22,45.23,45.17,45.17,234483.0,42.2821,42.2914,42.2353,42.2353,234483.0
2020-08-17 13:00:00,45.17,45.19,45.17,45.18,149667.0,42.2353,42.254,42.2353,42.2447,149667.0
2020-08-17 13:05:00,45.18,45.23,45.17,45.2,128853.0,42.2447,42.2914,42.2353,42.2634,128853.0
2020-08-17 13:10:00,45.2,45.25,45.2,45.25,189924.0,42.2634,42.3101,42.2634,42.3101,189924.0
2020-08-17 13:15:00,45.25,45.25,45.22,45.22,181326.0,42.3101,42.3101,42.2821,42.2821,181326.0
2020-08-17 13:20:00,45.22,45.23,45.21,45.23,105312.0,42.2821,42.2914,42.2727,42.2914,105312.0
2020-08-17 13:25:00,45.23,45.27,45.22,45.24,157482.0,42.2914,42.3288,42.2821,42.3008,157482.0
2020-08-17 13:30:00,45.25,45.3,45.25,45.3,207738.0,42.3101,42.3569,42.3101,42.3569,207738.0
2020-08-17 13:35:00,45.3,45.31,45.27,45.29,138099.0,42.3569,42.3662,42.3288,42.3475,138099.0
2020-08-17 13:40:00,45.29,45.33,45.29,45.31,208299.0,42.3475,42.3849,42.3475,42.3662,208299.0
2020-08-17 13:45:00,45.32,45.32,45.26,45.29,314250.0,42.3756,42.3756,42.3195,42.3475,314250.0
2020-08-17 13:50:00,45.29,45.3,45.27,45.3,217254.0,42.3475,42.3569,42.3288,42.3569,217254.0
2020-08-17 13:55:00,45.3,45.31,45.29,45.31,115212.0,42.3569,42.3662,42.3475,42.3662,115212.0
2020-08-17 14:00:00,45.31,45.36,45.3,45.32,555582.0,42.3662,42.413,42.3569,42.3756,555582.0
2020-08-17 14:05:00,45.32,45.36,45.31,45.35,152976.0,42.3756,42.413,42.3662,42.4037,152976.0
2020-08-17 14:10:00,45.36,45.38,45.32,45.33,196389.0,42.413,42.4317,42.3756,42.3849,196389.0
2020-08-17 14:15:00,45.33,45.35,45.33,45.35,165762.0,42.3849,42.4037,42.3849,42.4037,165762.0
2020-08-17 14:20:00,45.35,45.37,45.28,45.3,214893.0,42.4037,42.4224,42.3382,42.3569,214893.0
2020-08-17 14:25:00,45.3,45.33,45.29,45.31,251427.0,42.3569,42.3849,42.3475,42.3662,251427.0
2020-08-17 14:30:00,45.31,45.32,45.29,45.29,171702.0,42.3662,42.3756,42.3475,42.3475,171702.0
2020-08-17 14:35:00,45.29,45.31,45.27,45.31,198852.0,42.3475,42.3662,42.3288,42.3662,198852.0
2020-08-17 14:40:00,45.31,45.37,45.28,45.28,211497.0,42.3662,42.4224,42.3382,42.3382,211497.0
2020-08-17 14:45:00,45.29,45.3,45.28,45.28,217578.0,42.3475,42.3569,42.3382,42.3382,217578.0
2020-08-17 14:50:00,45.28,45.29,45.24,45.26,243444.0,42.3382,42.3475,42.3008,42.3195,243444.0
2020-08-17 14:55:00,45.26,45.29,45.26,45.28,222276.0,42.3195,42.3475,42.3195,42.3382,222276.0
2020-08-17 15:00:00,45.28,45.32,45.27,45.31,181110.0,42.3382,42.3756,42.3288,42.3662,181110.0
2020-08-17 15:05:00,45.31,45.33,45.29,45.31,261651.0,42.3662,42.3849,42.3475,42.3662,261651.0
2020-08-17 15:10:00,45.31,45.32,45.23,45.23,355743.0,42.3662,42.3756,42.2914,42.2914,355743.0
2020-08-17 15:15:00,45.23,45.29,45.21,45.29,307701.0,42.2914,42.3475,42.2727,42.3475,307701.0
2020-08-17 15:20:00,45.29,45.29,45.25,45.27,317190.0,42.3475,42.3475,42.3101,42.3288,317190.0
2020-08-17 15:25:00,45.27,45.31,45.22,45.3,306237.0,42.3288,42.3662,42.2821,42.3569,306237.0
2020-08-17 15:30:00,45.3,45.32,45.27,45.3,330540.0,42.3569,42.3756,42.3288,42.3569,330540.0
2020-08-17 15:35:00,45.29,45.3,45.25,45.27,268314.0,42.3475,42.3569,42.3101,42.3288,268314.0
2020-08-17 15:40:00,45.27,45.28,45.26,45.27,399456.0,42.3288,42.3382,42.3195,42.3288,399456.0
2020-08-17 15:45:00,45.27,45.32,45.27,45.3,571431.0,42.3288,42.3756,42.3288,42.3569,571431.0
2020-08-17 15:50:00,45.3,45.37,45.25,45.33,1145124.0,42.3569,42.4224,42.3101,42.3849,1145124.0
2020-08-17 15:55:00,45.33,45.34,45.2,45.26,1917225.0,42.3849,42.3943,42.2634,42.3195,1917225.0
2020-08-18 09:30:00,45.38,45.88,44.94,45.05,6484503.0,42.4317,42.8992,42.0203,42.1231,6484503.0
2020-08-18 09:35:00,45.05,45.62,45.05,45.37,2952783.0,42.1231,42.6561,42.1231,42.4224,2952783.0
2020-08-18 09:40:00,45.37,45.63,45.3,45.44,2565342.0,42.4224,42.6655,42.3569,42.4878,2565342.0
2020-08-18 09:45:00,45.45,45.48,44.88,45.08,2576574.0,42.4972,42.5252,41.9642,42.1512,2576574.0
2020-08-18 09:50:00,45.08,45.13,44.83,44.84,1516914.0,42.1512,42.1979,41.9174,41.9268,1516914.0
2020-08-18 09:55:00,44.83,45.05,44.8,44.92,1103931.0,41.9174,42.1231,41.8894,42.0016,1103931.0
2020-08-18 10:00:00,44.93,44.94,44.77,44.93,894069.0,42.0109,42.0203,41.8613,42.0109,894069.0
2020-08-18 10:05:00,44.94,45.2,44.85,44.88,1669437.0,42.0203,42.2634,41.9361,41.9642,1669437.0
2020-08-18 10:10:00,44.88,44.95,44.8,44.8,1046949.0,41.9642,42.0296,41.8894,41.8894,1046949.0
2020-08-18 10:15:00,44.81,44.94,44.73,44.77,1293336.0,41.8987,42.0203,41.8239,41.8613,1293336.0
2020-08-18 10:20:00,44.77,44.86,44.72,44.74,815961.0,41.8613,41.9455,41.8146,41.8333,815961.0
2020-08-18 10:25:00,44.74,44.76,44.52,44.55,1300518.0,41.8333,41.852,41.6276,41.6556,1300518.0
2020-08-18 10:30:00,44.55,44.61,44.43,44.54,949962.0,41.6556,41.7117,41.5434,41.6463,949962.0
2020-08-18 10:35:00,44.53,44.72,44.53,44.71,774567.0,41.6369,41.8146,41.6369,41.8052,774567.0
2020-08-18 10:40:00,44.71,44.8,44.6,44.79,517404.0,41.8052,41.8894,41.7024,41.88,517404.0
2020-08-18 10:45:00,44.8,44.81,44.64,44.64,414366.0,41.8894,41.8987,41.7398,41.7398,414366.0
2020-08-18 10:50:00,44.64,44.7,44.64,44.69,336558.0,41.7398,41.7959,41.7398,41.7865,336558.0
2020-08-18 10:55:00,44.68,44.71,44.56,44.63,353043.0,41.7772,41.8052,41.665,41.7304,353043.0
2020-08-18 11:00:00,44.62,44.66,44.57,44.62,309702.0,41.7211,41.7585,41.6743,41.7211,309702.0
2020-08-18 11:05:00,44.62,44.66,44.53,44.54,371805.0,41.7211,41.7585,41.6369,41.6463,371805.0
2020-08-18 11:10:00,44.55,44.6,44.48,44.5,475272.0,41.6556,41.7024,41.5902,41.6089,475272.0
2020-08-18 11:15:00,44.49,44.51,44.39,44.45,833268.0,41.5995,41.6182,41.506,41.5621,833268.0
2020-08-18 11:20:00,44.45,44.74,44.45,44.72,746262.0,41.5621,41.8333,41.5621,41.8146,746262.0
2020-08-18 11:25:00,44.72,44.73,44.58,44.61,496371.0,41.8146,41.8239,41.6837,41.7117,496371.0
2020-08-18 11:30:00,44.61,44.67,44.6,44.64,224859.0,41.7117,41.7678,41.7024,41.7398,224859.0
2020-08-18 11:35:00,44.64,44.66,44.6,44.63,261672.0,41.7398,41.7585,41.7024,41.7304,261672.0
2020-08-18 11:40:00,44.63,44.73,44.62,44.69,311391.0,41.7304,41.8239,41.7211,41.7865,311391.0
2020-08-18 11:45:00,44.69,44.79,44.67,44.73,541035.0,41.7865,41.88,41.7678,41.8239,541035.0
2020-08-18 11:50:00,44.73,44.82,44.73,44.82,336507.0,41.8239,41.9081,41.8239,41.9081,336507.0
2020-08-18 11:55:00,44.81,44.93,44.81,44.87,673845.0,41.8987,42.0109,41.8987,41.9548,673845.0
2020-08-18 12:00:00,44.86,44.92,44.78,44.85,466638.0,41.9455,42.0016,41.8707,41.9361,466638.0
2020-08-18 12:05:00,44.84,45.07,44.83,44.99,611319.0,41.9268,42.1418,41.9174,42.067,611319.0
2020-08-18 12:10:00,45.01,45.05,44.95,44.97,428112.0,42.0857,42.1231,42.0296,42.0483,428112.0
2020-08-18 12:15:00,44.97,45.11,44.95,45.08,594690.0,42.0483,42.1792,42.0296,42.1512,594690.0
2020-08-18 12:20:00,45.09,45.11,44.94,44.98,481209.0,42.1605,42.1792,42.0203,42.0577,481209.0
2020-08-18 12:25:00,44.98,45.03,44.95,44.98,255570.0,42.0577,42.1044,42.0296,42.0577,255570.0
2020-08-18 12:30:00,44.98,45.1,44.98,45.1,343932.0,42.0577,42.1699,42.0577,42.1699,343932.0
2020-08-18 12:35:00,45.09,45.11,45.06,45.09,256290.0,42.1605,42.1792,42.1325,42.1605,256290.0
2020-08-18 12:40:00,45.09,45.24,45.09,45.23,638007.0,42.1605,42.3008,42.1605,42.2914,638007.0
2020-08-18 12:45:00,45.24,45.29,45.21,45.29,992634.0,42.3008,42.3475,42.2727,42.3475,992634.0
2020-08-18 12:50:00,45.29,45.31,45.22,45.3,664551.0,42.3475,42.3662,42.2821,42.3569,664551.0
2020-08-18 12:55:00,45.29,45.39,45.26,45.37,734280.0,42.3475,42.4411,42.3195,42.4224,734280.0
2020-08-18 13:00:00,45.38,45.39,45.25,45.31,572358.0,42.4317,42.4411,42.3101,42.3662,572358.0
2020-08-18 13:05:00,45.31,45.35,45.29,45.33,374502.0,42.3662,42.4037,42.3475,42.3849,374502.0
2020-08-18 13:10:00,45.33,45.33,45.1,45.14,460101.0,42.3849,42.3849,42.1699,42.2073,460101.0
2020-08-18 13:15:00,45.14,45.16,45.1,45.11,257865.0,42.2073,42.226,42.1699,42.1792,257865.0
2020-08-18 13:20:00,45.12,45.12,45.01,45.06,444663.0,42.1886,42.1886,42.0857,42.1325,444663.0
2020-08-18 13:25:00,45.06,45.16,45.03,45.13,315555.0,42.1325,42.226,42.1044,42.1979,315555.0
2020-08-18 13:30:00,45.13,45.24,45.11,45.22,294114.0,42.1979,42.3008,42.1792,42.2821,294114.0
2020-08-18 13:35:00,45.22,45.22,45.12,45.16,307329.0,42.2821,42.2821,42.1886,42.226,307329.0
2020-08-18 13:40:00,45.16,45.2,45.11,45.14,213234.0,42.226,42.2634,42.1792,42.2073,213234.0
2020-08-18 13:45:00,45.14,45.15,45.07,45.09,257250.0,42.2073,42.2166,42.1418,42.1605,257250.0
2020-08-18 13:50:00,45.09,45.17,45.08,45.08,358353.0,42.1605,42.2353,42.1512,42.1512,358353.0
2020-08-18 13:55:00,45.08,45.09,45.02,45.03,267234.0,42.1512,42.1605,42.0951,42.1044,267234.0
2020-08-18 14:00:00,45.02,45.07,45.02,45.05,208650.0,42.0951,42.1418,42.0951,42.1231,208650.0
2020-08-18 14:05:00,45.05,45.14,45.05,45.14,238209.0,42.1231,42.2073,42.1231,42.2073,238209.0
2020-08-18 14:10:00,45.14,45.15,45.07,45.07,220665.0,42.2073,42.2166,42.1418,42.1418,220665.0
2020-08-18 14:15:00,45.07,45.15,45.07,45.12,187647.0,42.1418,42.2166,42.1418,42.1886,187647.0
2020-08-18 14:20:00,45.13,45.19,45.12,45.13,240144.0,42.1979,42.254,42.1886,42.1979,240144.0
2020-08-18 14:25:00,45.13,45.13,45.07,45.08,238764.0,42.1979,42.1979,42.1418,42.1512,238764.0
2020-08-18 14:30:00,45.08,45.14,45.07,45.09,192513.0,42.1512,42.2073,42.1418,42.1605,192513.0
2020-08-18 14:35:00,45.09,45.12,45.07,45.11,185229.0,42.1605,42.1886,42.1418,42.1792,185229.0
2020-08-18 14:40:00,45.1,45.11,45.06,45.08,134355.0,42.1699,42.1792,42.1325,42.1512,134355.0
2020-08-18 14:45:00,45.08,45.09,45.04,45.04,214962.0,42.1512,42.1605,42.1138,42.1138,214962.0
2020-08-18 14:50:00,45.04,45.09,45.04,45.04,190992.0,42.1138,42.1605,42.1138,42.1138,190992.0
2020-08-18 14:55:00,45.04,45.11,45.03,45.11,248352.0,42.1138,42.1792,42.1044,42.1792,248352.0
2020-08-18 15:00:00,45.11,45.12,45.07,45.1,212121.0,42.1792,42.1886,42.1418,42.1699,212121.0
2020-08-18 15:05:00,45.1,45.12,44.99,45.02,371067.0,42.1699,42.1886,42.067,42.0951,371067.0
2020-08-18 15:10:00,45.02,45.06,44.96,45.02,365727.0,42.0951,42.1325,42.039,42.0951,365727.0
2020-08-18 15:15:00,45.02,45.02,44.88,44.94,506826.0,42.0951,42.0951,41.9642,42.0203,506826.0
2020-08-18 15:20:00,44.94,44.99,44.88,44.88,391524.0,42.0203,42.067,41.9642,41.9642,391524.0
2020-08-18 15:25:00,44.88,44.94,44.85,44.88,318180.0,41.9642,42.0203,41.9361,41.9642,318180.0
2020-08-18 15:30:00,44.88,44.95,44.86,44.95,346839.0,41.9642,42.0296,41.9455,42.0296,346839.0
2020-08-18 15:35:00,44.95,45.0,44.92,44.98,535998.0,42.0296,42.0764,42.0016,42.0577,535998.0
2020-08-18 15:40:00,44.98,45.04,44.88,44.89,644004.0,42.0577,42.1138,41.9642,41.9735,644004.0
2020-08-18 15:45:00,44.89,44.92,44.87,44.87,709407.0,41.9735,42.0016,41.9548,41.9548,709407.0
2020-08-18 15:50:00,44.88,44.92,44.84,44.9,742887.0,41.9642,42.0016,41.9268,41.9829,742887.0
2020-08-18 15:55:00,44.9,44.97,44.85,44.89,1736409.0,41.9829,42.0483,41.9361,41.9735,1736409.0
2020-08-19 09:30:00,44.74,44.89,44.45,44.46,1851174.0,41.8333,41.9735,41.5621,41.5715,1851174.0
2020-08-19 09:35:00,44.46,44.69,44.38,44.63,1087164.0,41.5715,41.7865,41.4967,41.7304,1087164.0
2020-08-19 09:40:00,44.64,44.66,44.42,44.49,747186.0,41.7398,41.7585,41.5341,41.5995,747186.0
2020-08-19 09:45:00,44.49,44.62,44.46,44.55,502017.0,41.5995,41.7211,41.5715,41.6556,502017.0
2020-08-19 09:50:00,44.55,44.65,44.49,44.54,465342.0,41.6556,41.7491,41.5995,41.6463,465342.0
2020-08-19 09:55:00,44.54,44.54,44.35,44.35,650364.0,41.6463,41.6463,41.4686,41.4686,650364.0
2020-08-19 10:00:00,44.35,44.47,44.28,44.44,863499.0,41.4686,41.5808,41.4032,41.5528,863499.0
2020-08-19 10:05:00,44.44,44.47,44.37,44.44,369057.0,41.5528,41.5808,41.4873,41.5528,369057.0
2020-08-19 10:10:00,44.44,44.57,44.44,44.48,514338.0,41.5528,41.6743,41.5528,41.5902,514338.0
2020-08-19 10:15:00,44.48,44.59,44.48,44.53,395055.0,41.5902,41.693,41.5902,41.6369,395055.0
2020-08-19 10:20:00,44.53,44.54,44.38,44.39,335730.0,41.6369,41.6463,41.4967,41.506,335730.0
2020-08-19 10:25:00,44.39,44.47,44.38,44.47,225228.0,41.506,41.5808,41.4967,41.5808,225228.0
2020-08-19 10:30:00,44.47,44.55,44.47,44.49,330522.0,41.5808,41.6556,41.5808,41.5995,330522.0
2020-08-19 10:35:00,44.49,44.5,44.34,44.36,495252.0,41.5995,41.6089,41.4593,41.478,495252.0
2020-08-19 10:40:00,44.36,44.46,44.34,44.43,326541.0,41.478,41.5715,41.4593,41.5434,326541.0
2020-08-19 10:45:00,44.44,44.44,44.38,44.4,241047.0,41.5528,41.5528,41.4967,41.5154,241047.0
2020-08-19 10:50:00,44.39,44.4,44.32,44.35,425685.0,41.506,41.5154,41.4406,41.4686,425685.0
2020-08-19 10:55:00,44.35,44.35,44.26,44.28,452781.0,41.4686,41.4686,41.3845,41.4032,452781.0
2020-08-19 11:00:00,44.28,44.31,44.2,44.23,478317.0,41.4032,41.4312,41.3284,41.3564,478317.0
2020-08-19 11:05:00,44.23,44.25,44.19,44.22,289041.0,41.3564,41.3751,41.319,41.3471,289041.0
2020-08-19 11:10:00,44.22,44.25,44.21,44.22,270996.0,41.3471,41.3751,41.3377,41.3471,270996.0
2020-08-19 11:15:00,44.22,44.23,44.15,44.2,506955.0,41.3471,41.3564,41.2816,41.3284,506955.0
2020-08-19 11:20:00,44.19,44.2,44.14,44.17,244449.0,41.319,41.3284,41.2723,41.3003,244449.0
2020-08-19 11:25:00,44.17,44.19,44.14,44.15,234993.0,41.3003,41.319,41.2723,41.2816,234993.0
2020-08-19 11:30:00,44.15,44.16,44.07,44.08,401331.0,41.2816,41.291,41.2068,41.2162,401331.0
2020-08-19 11:35:00,44.08,44.14,44.02,44.1,724185.0,41.2162,41.2723,41.1601,41.2349,724185.0
2020-08-19 11:40:00,44.1,44.16,44.08,44.13,410892.0,41.2349,41.291,41.2162,41.2629,410892.0
2020-08-19 11:45:00,44.13,44.15,44.08,44.1,353556.0,41.2629,41.2816,41.2162,41.2349,353556.0
2020-08-19 11:50:00,44.1,44.11,44.04,44.04,396933.0,41.2349,41.2442,41.1788,41.1788,396933.0
2020-08-19 11:55:00,44.05,44.05,43.99,44.01,670542.0,41.1881,41.1881,41.132,41.1507,670542.0
2020-08-19 12:00:00,44.01,44.13,44.0,44.09,490614.0,41.1507,41.2629,41.1414,41.2255,490614.0
2020-08-19 12:05:00,44.09,44.1,44.04,44.04,231792.0,41.2255,41.2349,41.1788,41.1788,231792.0
2020-08-19 12:10:00,44.05,44.14,44.04,44.13,261039.0,41.1881,41.2723,41.1788,41.2629,261039.0
2020-08-19 12:15:00,44.13,44.16,44.12,44.15,292380.0,41.2629,41.291,41.2536,41.2816,292380.0
2020-08-19 12:20:00,44.15,44.2,44.15,44.19,328863.0,41.2816,41.3284,41.2816,41.319,328863.0
2020-08-19 12:25:00,44.19,44.24,44.18,44.23,324081.0,41.319,41.3658,41.3097,41.3564,324081.0
2020-08-19 12:30:00,44.23,44.23,44.14,44.22,260400.0,41.3564,41.3564,41.2723,41.3471,260400.0
2020-08-19 12:35:00,44.22,44.23,44.19,44.23,211179.0,41.3471,41.3564,41.319,41.3564,211179.0
2020-08-19 12:40:00,44.23,44.25,44.2,44.21,221022.0,41.3564,41.3751,41.3284,41.3377,221022.0
2020-08-19 12:45:00,44.21,44.26,44.19,44.26,257838.0,41.3377,41.3845,41.319,41.3845,257838.0
2020-08-19 12:50:00,44.26,44.26,44.19,44.2,142395.0,41.3845,41.3845,41.319,41.3284,142395.0
2020-08-19 12:55:00,44.19,44.23,44.18,44.22,116739.0,41.319,41.3564,41.3097,41.3471,116739.0
2020-08-19 13:00:00,44.22,44.22,44.16,44.18,144087.0,41.3471,41.3471,41.291,41.3097,144087.0
2020-08-19 13:05:00,44.19,44.23,44.16,44.16,159780.0,41.319,41.3564,41.291,41.291,159780.0
2020-08-19 13:10:00,44.16,44.16,44.09,44.1,253860.0,41.291,41.291,41.2255,41.2349,253860.0
2020-08-19 13:15:00,44.1,44.12,44.09,44.11,139365.0,41.2349,41.2536,41.2255,41.2442,139365.0
2020-08-19 13:20:00,44.11,44.13,44.08,44.12,180249.0,41.2442,41.2629,41.2162,41.2536,180249.0
2020-08-19 13:25:00,44.11,44.13,44.11,44.11,68211.0,41.2442,41.2629,41.2442,41.2442,68211.0
2020-08-19 13:30:00,44.11,44.2,44.11,44.19,217815.0,41.2442,41.3284,41.2442,41.319,217815.0
2020-08-19 13:35:00,44.19,44.28,44.17,44.27,609087.0,41.319,41.4032,41.3003,41.3938,609087.0
2020-08-19 13:40:00,44.26,44.28,44.22,44.23,241914.0,41.3845,41.4032,41.3471,41.3564,241914.0
2020-08-19 13:45:00,44.23,44.24,44.2,44.23,157017.0,41.3564,41.3658,41.3284,41.3564,157017.0
2020-08-19 13:50:00,44.23,44.28,44.21,44.28,236340.0,41.3564,41.4032,41.3377,41.4032,236340.0
2020-08-19 13:55:00,44.28,44.29,44.24,44.25,144549.0,41.4032,41.4125,41.3658,41.3751,144549.0
2020-08-19 14:00:00,44.24,44.29,44.24,44.28,159834.0,41.3658,41.4125,41.3658,41.4032,159834.0
2020-08-19 14:05:00,44.28,44.28,44.17,44.23,263799.0,41.4032,41.4032,41.3003,41.3564,263799.0
2020-08-19 14:10:00,44.23,44.24,44.13,44.13,192795.0,41.3564,41.3658,41.2629,41.2629,192795.0
2020-08-19 14:15:00,44.13,44.16,44.09,44.09,219948.0,41.2629,41.291,41.2255,41.2255,219948.0
2020-08-19 14:20:00,44.09,44.18,44.07,44.15,309723.0,41.2255,41.3097,41.2068,41.2816,309723.0
2020-08-19 14:25:00,44.15,44.21,44.13,44.18,193356.0,41.2816,41.3377,41.2629,41.3097,193356.0
2020-08-19 14:30:00,44.19,44.19,44.13,44.17,132009.0,41.319,41.319,41.2629,41.3003,132009.0
2020-08-19 14:35:00,44.17,44.21,44.15,44.19,203715.0,41.3003,41.3377,41.2816,41.319,203715.0
2020-08-19 14:40:00,44.19,44.2,44.13,44.13,150171.0,41.319,41.3284,41.2629,41.2629,150171.0
2020-08-19 14:45:00,44.14,44.25,44.14,44.24,134037.0,41.2723,41.3751,41.2723,41.3658,134037.0
2020-08-19 14:50:00,44.24,44.26,44.23,44.25,125358.0,41.3658,41.3845,41.3564,41.3751,125358.0
2020-08-19 14:55:00,44.25,44.25,44.18,44.18,188256.0,41.3751,41.3751,41.3097,41.3097,188256.0
2020-08-19 15:00:00,44.19,44.22,44.18,44.2,161889.0,41.319,41.3471,41.3097,41.3284,161889.0
2020-08-19 15:05:00,44.2,44.22,44.19,44.2,127104.0,41.3284,41.3471,41.319,41.3284,127104.0
2020-08-19 15:10:00,44.2,44.23,44.18,44.22,197622.0,41.3284,41.3564,41.3097,41.3471,197622.0
2020-08-19 15:15:00,44.22,44.24,44.19,44.21,161343.0,41.3471,41.3658,41.319,41.3377,161343.0
2020-08-19 15:20:00,44.21,44.23,44.14,44.14,260934.0,41.3377,41.3564,41.2723,41.2723,260934.0
2020-08-19 15:25:00,44.14,44.18,44.09,44.13,239541.0,41.2723,41.3097,41.2255,41.2629,239541.0
2020-08-19 15:30:00,44.13,44.17,44.13,44.14,319665.0,41.2629,41.3003,41.2629,41.2723,319665.0
2020-08-19 15:35:00,44.15,44.18,44.14,44.17,260877.0,41.2816,41.3097,41.2723,41.3003,260877.0
2020-08-19 15:40:00,44.17,44.17,44.1,44.1,365157.0,41.3003,41.3003,41.2349,41.2349,365157.0
2020-08-19 15:45:00,44.1,44.1,43.99,44.01,842061.0,41.2349,41.2349,41.132,41.1507,842061.0
2020-08-19 15:50:00,44.01,44.03,43.95,44.01,916551.0,41.1507,41.1694,41.0946,41.1507,916551.0
2020-08-19 15:55:00,44.01,44.15,44.01,44.14,1367115.0,41.1507,41.2816,41.1507,41.2723,1367115.0
2020-08-20 09:30:00,43.74,44.02,43.71,43.92,1057746.0,40.8983,41.1601,40.8702,41.0666,1057746.0
2020-08-20 09:35:00,43.92,43.95,43.84,43.89,416133.0,41.0666,41.0946,40.9918,41.0385,416133.0
2020-08-20 09:40:00,43.9,43.9,43.83,43.83,350205.0,41.0479,41.0479,40.9824,40.9824,350205.0
2020-08-20 09:45:00,43.83,43.85,43.75,43.81,458163.0,40.9824,41.0011,40.9076,40.9637,458163.0
2020-08-20 09:50:00,43.8,43.86,43.77,43.79,398031.0,40.9544,41.0105,40.9263,40.945,398031.0
2020-08-20 09:55:00,43.8,43.87,43.79,43.83,287130.0,40.9544,41.0198,40.945,40.9824,287130.0
2020-08-20 10:00:00,43.82,43.84,43.75,43.78,328374.0,40.9731,40.9918,40.9076,40.9357,328374.0
2020-08-20 10:05:00,43.79,43.79,43.7,43.7,308505.0,40.945,40.945,40.8608,40.8608,308505.0
2020-08-20 10:10:00,43.7,43.71,43.6,43.62,810318.0,40.8608,40.8702,40.7673,40.786,810318.0
2020-08-20 10:15:00,43.62,43.63,43.55,43.62,556029.0,40.786,40.7954,40.7206,40.786,556029.0
2020-08-20 10:20:00,43.63,43.69,43.61,43.66,316734.0,40.7954,40.8515,40.7767,40.8234,316734.0
2020-08-20 10:25:00,43.65,43.66,43.53,43.55,328185.0,40.8141,40.8234,40.7019,40.7206,328185.0
2020-08-20 10:30:00,43.55,43.59,43.48,43.49,508539.0,40.7206,40.758,40.6551,40.6645,508539.0
2020-08-20 10:35:00,43.49,43.5,43.42,43.43,527001.0,40.6645,40.6738,40.599,40.6084,527001.0
2020-08-20 10:40:00,43.43,43.47,43.35,43.46,572571.0,40.6084,40.6458,40.5336,40.6364,572571.0
2020-08-20 10:45:00,43.46,43.54,43.43,43.49,325632.0,40.6364,40.7112,40.6084,40.6645,325632.0
2020-08-20 10:50:00,43.5,43.53,43.47,43.48,195066.0,40.6738,40.7019,40.6458,40.6551,195066.0
2020-08-20 10:55:00,43.47,43.48,43.43,43.45,209028.0,40.6458,40.6551,40.6084,40.6271,209028.0
2020-08-20 11:00:00,43.45,43.46,43.39,43.46,221928.0,40.6271,40.6364,40.571,40.6364,221928.0
2020-08-20 11:05:00,43.45,43.45,43.38,43.41,149691.0,40.6271,40.6271,40.5616,40.5897,149691.0
2020-08-20 11:10:00,43.41,43.42,43.36,43.37,312930.0,40.5897,40.599,40.5429,40.5523,312930.0
2020-08-20 11:15:00,43.38,43.41,43.37,43.39,202080.0,40.5616,40.5897,40.5523,40.571,202080.0
2020-08-20 11:20:00,43.4,43.45,43.39,43.41,204297.0,40.5803,40.6271,40.571,40.5897,204297.0
2020-08-20 11:25:00,43.41,43.44,43.41,43.43,135687.0,40.5897,40.6177,40.5897,40.6084,135687.0
2020-08-20 11:30:00,43.42,43.45,43.41,43.42,172761.0,40.599,40.6271,40.5897,40.599,172761.0
2020-08-20 11:35:00,43.43,43.49,43.42,43.49,262947.0,40.6084,40.6645,40.599,40.6645,262947.0
2020-08-20 11:40:00,43.49,43.5,43.46,43.47,204111.0,40.6645,40.6738,40.6364,40.6458,204111.0
2020-08-20 11:45:00,43.47,43.47,43.41,43.41,187977.0,40.6458,40.6458,40.5897,40.5897,187977.0
2020-08-20 11:50:00,43.42,43.45,43.41,43.45,169623.0,40.599,40.6271,40.5897,40.6271,169623.0
2020-08-20 11:55:00,43.45,43.55,43.45,43.54,213465.0,40.6271,40.7206,40.6271,40.7112,213465.0
2020-08-20 12:00:00,43.54,43.61,43.54,43.59,301497.0,40.7112,40.7767,40.7112,40.758,301497.0
2020-08-20 12:05:00,43.6,43.6,43.52,43.55,195306.0,40.7673,40.7673,40.6925,40.7206,195306.0
2020-08-20 12:10:00,43.55,43.62,43.54,43.61,258561.0,40.7206,40.786,40.7112,40.7767,258561.0
2020-08-20 12:15:00,43.61,43.64,43.55,43.56,212430.0,40.7767,40.8047,40.7206,40.7299,212430.0
2020-08-20 12:20:00,43.57,43.57,43.54,43.55,156219.0,40.7393,40.7393,40.7112,40.7206,156219.0
2020-08-20 12:25:00,43.55,43.56,43.52,43.53,175317.0,40.7206,40.7299,40.6925,40.7019,175317.0
2020-08-20 12:30:00,43.53,43.55,43.51,43.52,121032.0,40.7019,40.7206,40.6832,40.6925,121032.0
2020-08-20 12:35:00,43.52,43.56,43.52,43.56,72996.0,40.6925,40.7299,40.6925,40.7299,72996.0
2020-08-20 12:40:00,43.56,43.58,43.5,43.51,172437.0,40.7299,40.7486,40.6738,40.6832,172437.0
2020-08-20 12:45:00,43.51,43.58,43.51,43.58,130455.0,40.6832,40.7486,40.6832,40.7486,130455.0
2020-08-20 12:50:00,43.58,43.65,43.58,43.65,223986.0,40.7486,40.8141,40.7486,40.8141,223986.0
2020-08-20 12:55:00,43.65,43.67,43.61,43.63,210243.0,40.8141,40.8328,40.7767,40.7954,210243.0
2020-08-20 13:00:00,43.63,43.65,43.62,43.63,108450.0,40.7954,40.8141,40.786,40.7954,108450.0
2020-08-20 13:05:00,43.63,43.64,43.6,43.63,108648.0,40.7954,40.8047,40.7673,40.7954,108648.0
2020-08-20 13:10:00,43.63,43.64,43.6,43.61,88665.0,40.7954,40.8047,40.7673,40.7767,88665.0
2020-08-20 13:15:00,43.6,43.63,43.6,43.62,104022.0,40.7673,40.7954,40.7673,40.786,104022.0
2020-08-20 13:20:00,43.62,43.64,43.6,43.6,130389.0,40.786,40.8047,40.7673,40.7673,130389.0
2020-08-20 13:25:00,43.59,43.62,43.55,43.55,122448.0,40.758,40.786,40.7206,40.7206,122448.0
2020-08-20 13:30:00,43.55,43.59,43.54,43.56,117324.0,40.7206,40.758,40.7112,40.7299,117324.0
2020-08-20 13:35:00,43.55,43.58,43.54,43.55,170379.0,40.7206,40.7486,40.7112,40.7206,170379.0
2020-08-20 13:40:00,43.54,43.57,43.54,43.57,80883.0,40.7112,40.7393,40.7112,40.7393,80883.0
2020-08-20 13:45:00,43.57,43.58,43.55,43.57,82611.0,40.7393,40.7486,40.7206,40.7393,82611.0
2020-08-20 13:50:00,43.57,43.59,43.54,43.55,81078.0,40.7393,40.758,40.7112,40.7206,81078.0
2020-08-20 13:55:00,43.55,43.55,43.52,43.52,71265.0,40.7206,40.7206,40.6925,40.6925,71265.0
2020-08-20 14:00:00,43.52,43.55,43.51,43.52,79632.0,40.6925,40.7206,40.6832,40.6925,79632.0
2020-08-20 14:05:00,43.52,43.52,43.47,43.51,209460.0,40.6925,40.6925,40.6458,40.6832,209460.0
2020-08-20 14:10:00,43.5,43.51,43.46,43.49,136803.0,40.6738,40.6832,40.6364,40.6645,136803.0
2020-08-20 14:15:00,43.49,43.51,43.48,43.5,75480.0,40.6645,40.6832,40.6551,40.6738,75480.0
2020-08-20 14:20:00,43.5,43.55,43.5,43.51,132579.0,40.6738,40.7206,40.6738,40.6832,132579.0
2020-08-20 14:25:00,43.51,43.51,43.49,43.5,126357.0,40.6832,40.6832,40.6645,40.6738,126357.0
2020-08-20 14:30:00,43.5,43.51,43.49,43.5,95733.0,40.6738,40.6832,40.6645,40.6738,95733.0
2020-08-20 14:35:00,43.5,43.53,43.49,43.52,82677.0,40.6738,40.7019,40.6645,40.6925,82677.0
2020-08-20 14:40:00,43.52,43.53,43.51,43.51,108051.0,40.6925,40.7019,40.6832,40.6832,108051.0
2020-08-20 14:45:00,43.51,43.53,43.49,43.53,96990.0,40.6832,40.7019,40.6645,40.7019,96990.0
2020-08-20 14:50:00,43.53,43.54,43.5,43.52,110601.0,40.7019,40.7112,40.6738,40.6925,110601.0
2020-08-20 14:55:00,43.52,43.52,43.5,43.51,72894.0,40.6925,40.6925,40.6738,40.6832,72894.0
2020-08-20 15:00:00,43.51,43.56,43.51,43.56,119892.0,40.6832,40.7299,40.6832,40.7299,119892.0
2020-08-20 15:05:00,43.56,43.57,43.5,43.51,176199.0,40.7299,40.7393,40.6738,40.6832,176199.0
2020-08-20 15:10:00,43.52,43.54,43.5,43.5,106863.0,40.6925,40.7112,40.6738,40.6738,106863.0
2020-08-20 15:15:00,43.51,43.51,43.48,43.48,154227.0,40.6832,40.6832,40.6551,40.6551,154227.0
2020-08-20 15:20:00,43.48,43.49,43.45,43.47,216897.0,40.6551,40.6645,40.6271,40.6458,216897.0
2020-08-20 15:25:00,43.46,43.47,43.42,43.43,188496.0,40.6364,40.6458,40.599,40.6084,188496.0
2020-08-20 15:30:00,43.43,43.44,43.41,43.43,196413.0,40.6084,40.6177,40.5897,40.6084,196413.0
2020-08-20 15:35:00,43.43,43.43,43.41,43.43,180666.0,40.6084,40.6084,40.5897,40.6084,180666.0
2020-08-20 15:40:00,43.43,43.48,43.42,43.47,289812.0,40.6084,40.6551,40.599,40.6458,289812.0
2020-08-20 15:45:00,43.47,43.49,43.43,43.43,321453.0,40.6458,40.6645,40.6084,40.6084,321453.0
2020-08-20 15:50:00,43.43,43.45,43.39,43.4,609156.0,40.6084,40.6271,40.571,40.5803,609156.0
2020-08-20 15:55:00,43.41,43.52,43.4,43.52,1055160.0,40.5897,40.6925,40.5803,40.6925,1055160.0
2020-08-21 09:30:00,43.52,43.59,43.37,43.46,1266879.0,40.6925,40.758,40.5523,40.6364,1266879.0
2020-08-21 09:35:00,43.45,43.65,43.45,43.64,402453.0,40.6271,40.8141,40.6271,40.8047,402453.0
2020-08-21 09:40:00,43.63,43.67,43.6,43.63,387717.0,40.7954,40.8328,40.7673,40.7954,387717.0
2020-08-21 09:45:00,43.63,43.69,43.6,43.66,315441.0,40.7954,40.8515,40.7673,40.8234,315441.0
2020-08-21 09:50:00,43.65,43.83,43.65,43.78,557391.0,40.8141,40.9824,40.8141,40.9357,557391.0
2020-08-21 09:55:00,43.78,43.94,43.73,43.94,531549.0,40.9357,41.0853,40.8889,41.0853,531549.0
2020-08-21 10:00:00,43.94,43.98,43.87,43.98,423696.0,41.0853,41.1227,41.0198,41.1227,423696.0
2020-08-21 10:05:00,43.98,44.22,43.95,44.22,853005.0,41.1227,41.3471,41.0946,41.3471,853005.0
2020-08-21 10:10:00,44.21,44.22,44.09,44.13,690552.0,41.3377,41.3471,41.2255,41.2629,690552.0
2020-08-21 10:15:00,44.13,44.16,43.97,44.06,440247.0,41.2629,41.291,41.1133,41.1975,440247.0
2020-08-21 10:20:00,44.06,44.21,44.01,44.21,300534.0,41.1975,41.3377,41.1507,41.3377,300534.0
2020-08-21 10:25:00,44.2,44.22,44.12,44.12,346140.0,41.3284,41.3471,41.2536,41.2536,346140.0
2020-08-21 10:30:00,44.12,44.14,44.04,44.04,180987.0,41.2536,41.2723,41.1788,41.1788,180987.0
2020-08-21 10:35:00,44.05,44.11,44.02,44.11,201603.0,41.1881,41.2442,41.1601,41.2442,201603.0
2020-08-21 10:40:00,44.11,44.16,44.08,44.11,284382.0,41.2442,41.291,41.2162,41.2442,284382.0
2020-08-21 10:45:00,44.11,44.13,44.07,44.1,159774.0,41.2442,41.2629,41.2068,41.2349,159774.0
2020-08-21 10:50:00,44.1,44.11,43.99,44.0,163173.0,41.2349,41.2442,41.132,41.1414,163173.0
2020-08-21 10:55:00,44.0,44.04,43.95,43.95,178872.0,41.1414,41.1788,41.0946,41.0946,178872.0
2020-08-21 11:00:00,43.95,44.0,43.93,43.99,168555.0,41.0946,41.1414,41.0759,41.132,168555.0
2020-08-21 11:05:00,43.99,44.04,43.98,44.03,134778.0,41.132,41.1788,41.1227,41.1694,134778.0
2020-08-21 11:10:00,44.02,44.11,44.02,44.06,295842.0,41.1601,41.2442,41.1601,41.1975,295842.0
2020-08-21 11:15:00,44.05,44.08,44.05,44.05,104079.0,41.1881,41.2162,41.1881,41.1881,104079.0
2020-08-21 11:20:00,44.06,44.09,43.98,43.99,157209.0,41.1975,41.2255,41.1227,41.132,157209.0
2020-08-21 11:25:00,43.99,44.06,43.98,44.04,207030.0,41.132,41.1975,41.1227,41.1788,207030.0
2020-08-21 11:30:00,44.04,44.1,44.03,44.04,140118.0,41.1788,41.2349,41.1694,41.1788,140118.0
2020-08-21 11:35:00,44.04,44.05,44.0,44.01,112335.0,41.1788,41.1881,41.1414,41.1507,112335.0
2020-08-21 11:40:00,44.02,44.02,43.94,43.95,140313.0,41.1601,41.1601,41.0853,41.0946,140313.0
2020-08-21 11:45:00,43.94,43.97,43.91,43.96,120384.0,41.0853,41.1133,41.0572,41.104,120384.0
2020-08-21 11:50:00,43.96,44.02,43.96,44.01,126840.0,41.104,41.1601,41.104,41.1507,126840.0
2020-08-21 11:55:00,44.01,44.04,43.98,44.0,94008.0,41.1507,41.1788,41.1227,41.1414,94008.0
2020-08-21 12:00:00,44.01,44.02,43.92,43.92,105627.0,41.1507,41.1601,41.0666,41.0666,105627.0
2020-08-21 12:05:00,43.92,43.97,43.91,43.97,120891.0,41.0666,41.1133,41.0572,41.1133,120891.0
2020-08-21 12:10:00,43.97,43.99,43.97,43.98,78984.0,41.1133,41.132,41.1133,41.1227,78984.0
2020-08-21 12:15:00,43.98,43.98,43.93,43.94,101907.0,41.1227,41.1227,41.0759,41.0853,101907.0
2020-08-21 12:20:00,43.94,43.95,43.93,43.94,55863.0,41.0853,41.0946,41.0759,41.0853,55863.0
2020-08-21 12:25:00,43.94,43.97,43.93,43.96,75891.0,41.0853,41.1133,41.0759,41.104,75891.0
2020-08-21 12:30:00,43.96,44.0,43.95,43.97,111963.0,41.104,41.1414,41.0946,41.1133,111963.0
2020-08-21 12:35:00,43.97,43.98,43.96,43.96,47013.0,41.1133,41.1227,41.104,41.104,47013.0
2020-08-21 12:40:00,43.96,43.97,43.92,43.96,74019.0,41.104,41.1133,41.0666,41.104,74019.0
2020-08-21 12:45:00,43.95,43.96,43.94,43.94,63702.0,41.0946,41.104,41.0853,41.0853,63702.0
2020-08-21 12:50:00,43.95,43.97,43.94,43.95,71013.0,41.0946,41.1133,41.0853,41.0946,71013.0
2020-08-21 12:55:00,43.95,44.01,43.95,44.0,144840.0,41.0946,41.1507,41.0946,41.1414,144840.0
2020-08-21 13:00:00,44.0,44.02,44.0,44.02,116802.0,41.1414,41.1601,41.1414,41.1601,116802.0
2020-08-21 13:05:00,44.02,44.04,44.01,44.04,81783.0,41.1601,41.1788,41.1507,41.1788,81783.0
2020-08-21 13:10:00,44.04,44.04,44.01,44.01,76860.0,41.1788,41.1788,41.1507,41.1507,76860.0
2020-08-21 13:15:00,44.01,44.02,43.96,43.97,103521.0,41.1507,41.1601,41.104,41.1133,103521.0
2020-08-21 13:20:00,43.96,43.96,43.91,43.92,178068.0,41.104,41.104,41.0572,41.0666,178068.0
2020-08-21 13:25:00,43.93,43.95,43.88,43.92,201123.0,41.0759,41.0946,41.0292,41.0666,201123.0
2020-08-21 13:30:00,43.92,43.93,43.87,43.89,103767.0,41.0666,41.0759,41.0198,41.0385,103767.0
2020-08-21 13:35:00,43.89,43.9,43.86,43.87,159117.0,41.0385,41.0479,41.0105,41.0198,159117.0
2020-08-21 13:40:00,43.87,43.91,43.87,43.88,185967.0,41.0198,41.0572,41.0198,41.0292,185967.0
2020-08-21 13:45:00,43.88,43.9,43.85,43.86,157578.0,41.0292,41.0479,41.0011,41.0105,157578.0
2020-08-21 13:50:00,43.86,43.9,43.86,43.9,124659.0,41.0105,41.0479,41.0105,41.0479,124659.0
2020-08-21 13:55:00,43.9,43.92,43.9,43.91,78363.0,41.0479,41.0666,41.0479,41.0572,78363.0
2020-08-21 14:00:00,43.91,43.91,43.89,43.9,81705.0,41.0572,41.0572,41.0385,41.0479,81705.0
2020-08-21 14:05:00,43.9,43.9,43.85,43.85,83499.0,41.0479,41.0479,41.0011,41.0011,83499.0
2020-08-21 14:10:00,43.85,43.86,43.83,43.84,103383.0,41.0011,41.0105,40.9824,40.9918,103383.0
2020-08-21 14:15:00,43.84,43.87,43.84,43.86,88572.0,40.9918,41.0198,40.9918,41.0105,88572.0
2020-08-21 14:20:00,43.86,43.87,43.83,43.84,72300.0,41.0105,41.0198,40.9824,40.9918,72300.0
2020-08-21 14:25:00,43.84,43.84,43.77,43.79,175857.0,40.9918,40.9918,40.9263,40.945,175857.0
2020-08-21 14:30:00,43.78,43.84,43.77,43.84,183801.0,40.9357,40.9918,40.9263,40.9918,183801.0
2020-08-21 14:35:00,43.84,43.87,43.81,43.86,120510.0,40.9918,41.0198,40.9637,41.0105,120510.0
2020-08-21 14:40:00,43.86,43.9,43.86,43.89,84519.0,41.0105,41.0479,41.0105,41.0385,84519.0
2020-08-21 14:45:00,43.88,43.93,43.88,43.91,100044.0,41.0292,41.0759,41.0292,41.0572,100044.0
2020-08-21 14:50:00,43.91,43.92,43.88,43.88,145563.0,41.0572,41.0666,41.0292,41.0292,145563.0
2020-08-21 14:55:00,43.89,43.9,43.86,43.87,119280.0,41.0385,41.0479,41.0105,41.0198,119280.0
2020-08-21 15:00:00,43.86,43.88,43.82,43.83,159909.0,41.0105,41.0292,40.9731,40.9824,159909.0
2020-08-21 15:05:00,43.83,43.87,43.83,43.85,102408.0,40.9824,41.0198,40.9824,41.0011,102408.0
2020-08-21 15:10:00,43.84,43.85,43.8,43.82,135957.0,40.9918,41.0011,40.9544,40.9731,135957.0
2020-08-21 15:15:00,43.82,43.83,43.81,43.83,161445.0,40.9731,40.9824,40.9637,40.9824,161445.0
2020-08-21 15:20:00,43.83,43.88,43.82,43.88,118242.0,40.9824,41.0292,40.9731,41.0292,118242.0
2020-08-21 15:25:00,43.88,43.9,43.87,43.89,144303.0,41.0292,41.0479,41.0198,41.0385,144303.0
2020-08-21 15:30:00,43.89,43.9,43.87,43.89,141906.0,41.0385,41.0479,41.0198,41.0385,141906.0
2020-08-21 15:35:00,43.89,43.94,43.89,43.91,178437.0,41.0385,41.0853,41.0385,41.0572,178437.0
2020-08-21 15:40:00,43.91,43.92,43.86,43.87,199383.0,41.0572,41.0666,41.0105,41.0198,199383.0
2020-08-21 15:45:00,43.87,43.88,43.79,43.81,255789.0,41.0198,41.0292,40.945,40.9637,255789.0
2020-08-21 15:50:00,43.81,43.83,43.73,43.73,414009.0,40.9637,40.9824,40.8889,40.8889,414009.0
2020-08-21 15:55:00,43.73,43.89,43.73,43.88,1033659.0,40.8889,41.0385,40.8889,41.0292,1033659.0
2020-08-24 09:30:00,44.08,44.16,43.76,43.83,1024194.0,41.2162,41.291,40.917,40.9824,1024194.0
2020-08-24 09:35:00,43.83,43.88,43.79,43.82,341694.0,40.9824,41.0292,40.945,40.9731,341694.0
2020-08-24 09:40:00,43.82,43.84,43.7,43.75,287148.0,40.9731,40.9918,40.8608,40.9076,287148.0
2020-08-24 09:45:00,43.74,43.74,43.64,43.68,359043.0,40.8983,40.8983,40.8047,40.8421,359043.0
2020-08-24 09:50:00,43.68,43.71,43.6,43.62,341133.0,40.8421,40.8702,40.7673,40.786,341133.0
2020-08-24 09:55:00,43.64,43.66,43.53,43.59,380733.0,40.8047,40.8234,40.7019,40.758,380733.0
2020-08-24 10:00:00,43.61,43.64,43.56,43.61,278085.0,40.7767,40.8047,40.7299,40.7767,278085.0
2020-08-24 10:05:00,43.62,43.63,43.54,43.54,244566.0,40.786,40.7954,40.7112,40.7112,244566.0
2020-08-24 10:10:00,43.54,43.55,43.49,43.5,245649.0,40.7112,40.7206,40.6645,40.6738,245649.0
2020-08-24 10:15:00,43.5,43.52,43.44,43.5,397836.0,40.6738,40.6925,40.6177,40.6738,397836.0
2020-08-24 10:20:00,43.51,43.58,43.5,43.57,270453.0,40.6832,40.7486,40.6738,40.7393,270453.0
2020-08-24 10:25:00,43.57,43.62,43.56,43.58,325299.0,40.7393,40.786,40.7299,40.7486,325299.0
2020-08-24 10:30:00,43.57,43.62,43.57,43.6,150867.0,40.7393,40.786,40.7393,40.7673,150867.0
2020-08-24 10:35:00,43.6,43.61,43.52,43.54,202428.0,40.7673,40.7767,40.6925,40.7112,202428.0
2020-08-24 10:40:00,43.54,43.55,43.49,43.53,205146.0,40.7112,40.7206,40.6645,40.7019,205146.0
2020-08-24 10:45:00,43.54,43.62,43.52,43.62,217293.0,40.7112,40.786,40.6925,40.786,217293.0
2020-08-24 10:50:00,43.62,43.69,43.62,43.67,304218.0,40.786,40.8515,40.786,40.8328,304218.0
2020-08-24 10:55:00,43.67,43.68,43.6,43.62,128136.0,40.8328,40.8421,40.7673,40.786,128136.0
2020-08-24 11:00:00,43.63,43.63,43.56,43.57,194787.0,40.7954,40.7954,40.7299,40.7393,194787.0
2020-08-24 11:05:00,43.57,43.59,43.53,43.57,148299.0,40.7393,40.758,40.7019,40.7393,148299.0
2020-08-24 11:10:00,43.57,43.58,43.55,43.55,105888.0,40.7393,40.7486,40.7206,40.7206,105888.0
2020-08-24 11:15:00,43.56,43.57,43.55,43.55,55161.0,40.7299,40.7393,40.7206,40.7206,55161.0
2020-08-24 11:20:00,43.55,43.56,43.54,43.55,74232.0,40.7206,40.7299,40.7112,40.7206,74232.0
2020-08-24 11:25:00,43.54,43.56,43.52,43.52,179610.0,40.7112,40.7299,40.6925,40.6925,179610.0
2020-08-24 11:30:00,43.51,43.53,43.49,43.53,154218.0,40.6832,40.7019,40.6645,40.7019,154218.0
2020-08-24 11:35:00,43.53,43.53,43.48,43.5,117804.0,40.7019,40.7019,40.6551,40.6738,117804.0
2020-08-24 11:40:00,43.5,43.51,43.47,43.49,141561.0,40.6738,40.6832,40.6458,40.6645,141561.0
2020-08-24 11:45:00,43.49,43.53,43.47,43.51,272973.0,40.6645,40.7019,40.6458,40.6832,272973.0
2020-08-24 11:50:00,43.5,43.55,43.5,43.51,208491.0,40.6738,40.7206,40.6738,40.6832,208491.0
2020-08-24 11:55:00,43.51,43.52,43.47,43.51,382377.0,40.6832,40.6925,40.6458,40.6832,382377.0
2020-08-24 12:00:00,43.51,43.56,43.5,43.55,183246.0,40.6832,40.7299,40.6738,40.7206,183246.0
2020-08-24 12:05:00,43.55,43.55,43.48,43.49,184041.0,40.7206,40.7206,40.6551,40.6645,184041.0
2020-08-24 12:10:00,43.49,43.5,43.47,43.49,108729.0,40.6645,40.6738,40.6458,40.6645,108729.0
2020-08-24 12:15:00,43.48,43.59,43.48,43.59,322413.0,40.6551,40.758,40.6551,40.758,322413.0
2020-08-24 12:20:00,43.59,43.59,43.53,43.54,158889.0,40.758,40.758,40.7019,40.7112,158889.0
2020-08-24 12:25:00,43.55,43.55,43.51,43.52,82062.0,40.7206,40.7206,40.6832,40.6925,82062.0
2020-08-24 12:30:00,43.53,43.56,43.52,43.56,88812.0,40.7019,40.7299,40.6925,40.7299,88812.0
2020-08-24 12:35:00,43.55,43.57,43.53,43.54,91110.0,40.7206,40.7393,40.7019,40.7112,91110.0
2020-08-24 12:40:00,43.54,43.54,43.48,43.5,158886.0,40.7112,40.7112,40.6551,40.6738,158886.0
2020-08-24 12:45:00,43.5,43.51,43.47,43.48,145521.0,40.6738,40.6832,40.6458,40.6551,145521.0
2020-08-24 12:50:00,43.48,43.5,43.45,43.49,135762.0,40.6551,40.6738,40.6271,40.6645,135762.0
2020-08-24 12:55:00,43.49,43.52,43.49,43.52,140307.0,40.6645,40.6925,40.6645,40.6925,140307.0
2020-08-24 13:00:00,43.52,43.57,43.52,43.56,120900.0,40.6925,40.7393,40.6925,40.7299,120900.0
2020-08-24 13:05:00,43.56,43.57,43.53,43.54,116649.0,40.7299,40.7393,40.7019,40.7112,116649.0
2020-08-24 13:10:00,43.54,43.57,43.53,43.55,102882.0,40.7112,40.7393,40.7019,40.7206,102882.0
2020-08-24 13:15:00,43.55,43.56,43.52,43.56,68658.0,40.7206,40.7299,40.6925,40.7299,68658.0
2020-08-24 13:20:00,43.56,43.61,43.55,43.6,131715.0,40.7299,40.7767,40.7206,40.7673,131715.0
2020-08-24 13:25:00,43.61,43.62,43.59,43.61,110958.0,40.7767,40.786,40.758,40.7767,110958.0
2020-08-24 13:30:00,43.61,43.62,43.59,43.62,123069.0,40.7767,40.786,40.758,40.786,123069.0
2020-08-24 13:35:00,43.62,43.66,43.62,43.62,131466.0,40.786,40.8234,40.786,40.786,131466.0
2020-08-24 13:40:00,43.63,43.63,43.59,43.6,70206.0,40.7954,40.7954,40.758,40.7673,70206.0
2020-08-24 13:45:00,43.6,43.61,43.58,43.58,80619.0,40.7673,40.7767,40.7486,40.7486,80619.0
2020-08-24 13:50:00,43.58,43.59,43.57,43.59,93996.0,40.7486,40.758,40.7393,40.758,93996.0
2020-08-24 13:55:00,43.59,43.6,43.53,43.55,151665.0,40.758,40.7673,40.7019,40.7206,151665.0
2020-08-24 14:00:00,43.54,43.59,43.54,43.59,89115.0,40.7112,40.758,40.7112,40.758,89115.0
2020-08-24 14:05:00,43.59,43.62,43.58,43.61,53502.0,40.758,40.786,40.7486,40.7767,53502.0
2020-08-24 14:10:00,43.61,43.64,43.61,43.62,55467.0,40.7767,40.8047,40.7767,40.786,55467.0
2020-08-24 14:15:00,43.63,43.64,43.6,43.61,81000.0,40.7954,40.8047,40.7673,40.7767,81000.0
2020-08-24 14:20:00,43.61,43.63,43.59,43.63,101466.0,40.7767,40.7954,40.758,40.7954,101466.0
2020-08-24 14:25:00,43.63,43.64,43.6,43.63,72912.0,40.7954,40.8047,40.7673,40.7954,72912.0
2020-08-24 14:30:00,43.63,43.66,43.61,43.62,138672.0,40.7954,40.8234,40.7767,40.786,138672.0
2020-08-24 14:35:00,43.62,43.66,43.62,43.66,81597.0,40.786,40.8234,40.786,40.8234,81597.0
2020-08-24 14:40:00,43.65,43.65,43.62,43.63,71844.0,40.8141,40.8141,40.786,40.7954,71844.0
2020-08-24 14:45:00,43.63,43.63,43.6,43.61,113235.0,40.7954,40.7954,40.7673,40.7767,113235.0
2020-08-24 14:50:00,43.61,43.64,43.59,43.59,78123.0,40.7767,40.8047,40.758,40.758,78123.0
2020-08-24 14:55:00,43.6,43.63,43.6,43.62,62238.0,40.7673,40.7954,40.7673,40.786,62238.0
2020-08-24 15:00:00,43.62,43.62,43.59,43.59,60111.0,40.786,40.786,40.758,40.758,60111.0
2020-08-24 15:05:00,43.59,43.61,43.59,43.59,117504.0,40.758,40.7767,40.758,40.758,117504.0
2020-08-24 15:10:00,43.59,43.63,43.59,43.63,194238.0,40.758,40.7954,40.758,40.7954,194238.0
2020-08-24 15:15:00,43.63,43.63,43.61,43.61,98034.0,40.7954,40.7954,40.7767,40.7767,98034.0
2020-08-24 15:20:00,43.61,43.64,43.61,43.62,110466.0,40.7767,40.8047,40.7767,40.786,110466.0
2020-08-24 15:25:00,43.63,43.66,43.62,43.65,102891.0,40.7954,40.8234,40.786,40.8141,102891.0
2020-08-24 15:30:00,43.65,43.68,43.63,43.64,239589.0,40.8141,40.8421,40.7954,40.8047,239589.0
2020-08-24 15:35:00,43.63,43.67,43.63,43.66,196791.0,40.7954,40.8328,40.7954,40.8234,196791.0
2020-08-24 15:40:00,43.66,43.68,43.64,43.68,131397.0,40.8234,40.8421,40.8047,40.8421,131397.0
2020-08-24 15:45:00,43.68,43.72,43.67,43.71,229077.0,40.8421,40.8795,40.8328,40.8702,229077.0
2020-08-24 15:50:00,43.71,43.76,43.71,43.75,414009.0,40.8702,40.917,40.8702,40.9076,414009.0
2020-08-24 15:55:00,43.75,43.78,43.71,43.78,847212.0,40.9076,40.9357,40.8702,40.9357,847212.0
2020-08-25 09:30:00,43.6,43.72,43.38,43.41,1379064.0,40.7673,40.8795,40.5616,40.5897,1379064.0
2020-08-25 09:35:00,43.41,43.63,43.4,43.6,432558.0,40.5897,40.7954,40.5803,40.7673,432558.0
2020-08-25 09:40:00,43.61,43.75,43.59,43.69,258957.0,40.7767,40.9076,40.758,40.8515,258957.0
2020-08-25 09:45:00,43.68,43.71,43.62,43.62,188190.0,40.8421,40.8702,40.786,40.786,188190.0
2020-08-25 09:50:00,43.61,43.61,43.43,43.44,323652.0,40.7767,40.7767,40.6084,40.6177,323652.0
2020-08-25 09:55:00,43.45,43.5,43.41,43.41,297138.0,40.6271,40.6738,40.5897,40.5897,297138.0
2020-08-25 10:00:00,43.42,43.51,43.39,43.44,244278.0,40.599,40.6832,40.571,40.6177,244278.0
2020-08-25 10:05:00,43.43,43.48,43.37,43.42,382788.0,40.6084,40.6551,40.5523,40.599,382788.0
2020-08-25 10:10:00,43.41,43.45,43.41,43.43,261150.0,40.5897,40.6271,40.5897,40.6084,261150.0
2020-08-25 10:15:00,43.43,43.5,43.41,43.5,275937.0,40.6084,40.6738,40.5897,40.6738,275937.0
2020-08-25 10:20:00,43.51,43.51,43.47,43.48,117642.0,40.6832,40.6832,40.6458,40.6551,117642.0
2020-08-25 10:25:00,43.48,43.48,43.42,43.43,144117.0,40.6551,40.6551,40.599,40.6084,144117.0
2020-08-25 10:30:00,43.43,43.43,43.34,43.35,515418.0,40.6084,40.6084,40.5242,40.5336,515418.0
2020-08-25 10:35:00,43.35,43.37,43.24,43.26,783942.0,40.5336,40.5523,40.4307,40.4494,783942.0
2020-08-25 10:40:00,43.26,43.3,43.22,43.29,427341.0,40.4494,40.4868,40.412,40.4775,427341.0
2020-08-25 10:45:00,43.28,43.34,43.25,43.34,373905.0,40.4681,40.5242,40.4401,40.5242,373905.0
2020-08-25 10:50:00,43.34,43.35,43.27,43.3,191754.0,40.5242,40.5336,40.4588,40.4868,191754.0
2020-08-25 10:55:00,43.29,43.3,43.27,43.28,181779.0,40.4775,40.4868,40.4588,40.4681,181779.0
2020-08-25 11:00:00,43.28,43.35,43.28,43.32,156474.0,40.4681,40.5336,40.4681,40.5055,156474.0
2020-08-25 11:05:00,43.33,43.35,43.32,43.33,241530.0,40.5149,40.5336,40.5055,40.5149,241530.0
2020-08-25 11:10:00,43.34,43.39,43.32,43.36,234501.0,40.5242,40.571,40.5055,40.5429,234501.0
2020-08-25 11:15:00,43.36,43.39,43.32,43.33,312696.0,40.5429,40.571,40.5055,40.5149,312696.0
2020-08-25 11:20:00,43.33,43.34,43.29,43.31,176697.0,40.5149,40.5242,40.4775,40.4962,176697.0
2020-08-25 11:25:00,43.31,43.33,43.29,43.32,232632.0,40.4962,40.5149,40.4775,40.5055,232632.0
2020-08-25 11:30:00,43.33,43.4,43.32,43.38,302622.0,40.5149,40.5803,40.5055,40.5616,302622.0
2020-08-25 11:35:00,43.38,43.42,43.35,43.42,177762.0,40.5616,40.599,40.5336,40.599,177762.0
2020-08-25 11:40:00,43.42,43.43,43.38,43.39,213441.0,40.599,40.6084,40.5616,40.571,213441.0
2020-08-25 11:45:00,43.39,43.4,43.37,43.4,130587.0,40.571,40.5803,40.5523,40.5803,130587.0
2020-08-25 11:50:00,43.4,43.4,43.38,43.38,108600.0,40.5803,40.5803,40.5616,40.5616,108600.0
2020-08-25 11:55:00,43.39,43.43,43.38,43.4,170526.0,40.571,40.6084,40.5616,40.5803,170526.0
2020-08-25 12:00:00,43.4,43.43,43.38,43.4,176706.0,40.5803,40.6084,40.5616,40.5803,176706.0
2020-08-25 12:05:00,43.4,43.4,43.36,43.39,87528.0,40.5803,40.5803,40.5429,40.571,87528.0
2020-08-25 12:10:00,43.4,43.42,43.37,43.38,103056.0,40.5803,40.599,40.5523,40.5616,103056.0
2020-08-25 12:15:00,43.38,43.4,43.38,43.39,87858.0,40.5616,40.5803,40.5616,40.571,87858.0
2020-08-25 12:20:00,43.39,43.41,43.39,43.39,61137.0,40.571,40.5897,40.571,40.571,61137.0
2020-08-25 12:25:00,43.39,43.43,43.39,43.41,100071.0,40.571,40.6084,40.571,40.5897,100071.0
2020-08-25 12:30:00,43.41,43.42,43.38,43.41,73134.0,40.5897,40.599,40.5616,40.5897,73134.0
2020-08-25 12:35:00,43.41,43.46,43.39,43.46,114048.0,40.5897,40.6364,40.571,40.6364,114048.0
2020-08-25 12:40:00,43.46,43.46,43.41,43.42,83517.0,40.6364,40.6364,40.5897,40.599,83517.0
2020-08-25 12:45:00,43.42,43.43,43.41,43.42,106857.0,40.599,40.6084,40.5897,40.599,106857.0
2020-08-25 12:50:00,43.42,43.44,43.4,43.41,102810.0,40.599,40.6177,40.5803,40.5897,102810.0
2020-08-25 12:55:00,43.41,43.44,43.4,43.4,113766.0,40.5897,40.6177,40.5803,40.5803,113766.0
2020-08-25 13:00:00,43.4,43.41,43.38,43.4,95787.0,40.5803,40.5897,40.5616,40.5803,95787.0
2020-08-25 13:05:00,43.4,43.41,43.38,43.4,135351.0,40.5803,40.5897,40.5616,40.5803,135351.0
2020-08-25 13:10:00,43.4,43.41,43.38,43.4,68769.0,40.5803,40.5897,40.5616,40.5803,68769.0
2020-08-25 13:15:00,43.4,43.41,43.38,43.39,110817.0,40.5803,40.5897,40.5616,40.571,110817.0
2020-08-25 13:20:00,43.38,43.39,43.37,43.37,111615.0,40.5616,40.571,40.5523,40.5523,111615.0
2020-08-25 13:25:00,43.37,43.37,43.35,43.36,101571.0,40.5523,40.5523,40.5336,40.5429,101571.0
2020-08-25 13:30:00,43.36,43.38,43.36,43.36,85263.0,40.5429,40.5616,40.5429,40.5429,85263.0
2020-08-25 13:35:00,43.36,43.36,43.34,43.34,82746.0,40.5429,40.5429,40.5242,40.5242,82746.0
2020-08-25 13:40:00,43.34,43.36,43.32,43.35,192828.0,40.5242,40.5429,40.5055,40.5336,192828.0
2020-08-25 13:45:00,43.35,43.36,43.34,43.34,108438.0,40.5336,40.5429,40.5242,40.5242,108438.0
2020-08-25 13:50:00,43.34,43.35,43.33,43.35,87771.0,40.5242,40.5336,40.5149,40.5336,87771.0
2020-08-25 13:55:00,43.35,43.36,43.34,43.35,67191.0,40.5336,40.5429,40.5242,40.5336,67191.0
2020-08-25 14:00:00,43.35,43.38,43.34,43.37,103650.0,40.5336,40.5616,40.5242,40.5523,103650.0
2020-08-25 14:05:00,43.37,43.38,43.36,43.37,71637.0,40.5523,40.5616,40.5429,40.5523,71637.0
2020-08-25 14:10:00,43.37,43.4,43.37,43.38,123180.0,40.5523,40.5803,40.5523,40.5616,123180.0
2020-08-25 14:15:00,43.39,43.41,43.36,43.41,128517.0,40.571,40.5897,40.5429,40.5897,128517.0
2020-08-25 14:20:00,43.41,43.46,43.41,43.43,107607.0,40.5897,40.6364,40.5897,40.6084,107607.0
2020-08-25 14:25:00,43.43,43.44,43.41,43.44,85923.0,40.6084,40.6177,40.5897,40.6177,85923.0
2020-08-25 14:30:00,43.44,43.45,43.42,43.45,106395.0,40.6177,40.6271,40.599,40.6271,106395.0
2020-08-25 14:35:00,43.44,43.47,43.44,43.47,105159.0,40.6177,40.6458,40.6177,40.6458,105159.0
2020-08-25 14:40:00,43.48,43.5,43.47,43.47,142539.0,40.6551,40.6738,40.6458,40.6458,142539.0
2020-08-25 14:45:00,43.47,43.49,43.47,43.49,76827.0,40.6458,40.6645,40.6458,40.6645,76827.0
2020-08-25 14:50:00,43.49,43.49,43.47,43.47,112842.0,40.6645,40.6645,40.6458,40.6458,112842.0
2020-08-25 14:55:00,43.47,43.49,43.47,43.48,92172.0,40.6458,40.6645,40.6458,40.6551,92172.0
2020-08-25 15:00:00,43.48,43.48,43.44,43.45,74604.0,40.6551,40.6551,40.6177,40.6271,74604.0
2020-08-25 15:05:00,43.45,43.47,43.44,43.45,104631.0,40.6271,40.6458,40.6177,40.6271,104631.0
2020-08-25 15:10:00,43.45,43.46,43.42,43.43,143346.0,40.6271,40.6364,40.599,40.6084,143346.0
2020-08-25 15:15:00,43.42,43.45,43.42,43.44,126591.0,40.599,40.6271,40.599,40.6177,126591.0
2020-08-25 15:20:00,43.45,43.49,43.45,43.47,121254.0,40.6271,40.6645,40.6271,40.6458,121254.0
2020-08-25 15:25:00,43.46,43.49,43.46,43.48,140805.0,40.6364,40.6645,40.6364,40.6551,140805.0
2020-08-25 15:30:00,43.47,43.52,43.47,43.5,193683.0,40.6458,40.6925,40.6458,40.6738,193683.0
2020-08-25 15:35:00,43.51,43.53,43.5,43.5,188826.0,40.6832,40.7019,40.6738,40.6738,188826.0
2020-08-25 15:40:00,43.5,43.52,43.49,43.52,181047.0,40.6738,40.6925,40.6645,40.6925,181047.0
2020-08-25 15:45:00,43.52,43.52,43.5,43.52,203817.0,40.6925,40.6925,40.6738,40.6925,203817.0
2020-08-25 15:50:00,43.52,43.52,43.49,43.52,278598.0,40.6925,40.6925,40.6645,40.6925,278598.0
2020-08-25 15:55:00,43.52,43.55,43.47,43.54,625320.0,40.6925,40.7206,40.6458,40.7112,625320.0
2020-08-26 09:30:00,43.4,43.6,43.38,43.49,781893.0,40.5803,40.7673,40.5616,40.6645,781893.0
2020-08-26 09:35:00,43.48,43.51,43.38,43.49,293802.0,40.6551,40.6832,40.5616,40.6645,293802.0
2020-08-26 09:40:00,43.48,43.52,43.45,43.47,208989.0,40.6551,40.6925,40.6271,40.6458,208989.0
2020-08-26 09:45:00,43.47,43.48,43.4,43.46,294129.0,40.6458,40.6551,40.5803,40.6364,294129.0
2020-08-26 09:50:00,43.46,43.5,43.39,43.4,183330.0,40.6364,40.6738,40.571,40.5803,183330.0
2020-08-26 09:55:00,43.4,43.43,43.36,43.39,238146.0,40.5803,40.6084,40.5429,40.571,238146.0
2020-08-26 10:00:00,43.4,43.46,43.37,43.4,257385.0,40.5803,40.6364,40.5523,40.5803,257385.0
2020-08-26 10:05:00,43.39,43.42,43.38,43.38,99189.0,40.571,40.599,40.5616,40.5616,99189.0
2020-08-26 10:10:00,43.38,43.4,43.34,43.36,169944.0,40.5616,40.5803,40.5242,40.5429,169944.0
2020-08-26 10:15:00,43.35,43.41,43.35,43.39,223527.0,40.5336,40.5897,40.5336,40.571,223527.0
2020-08-26 10:20:00,43.39,43.43,43.37,43.41,125451.0,40.571,40.6084,40.5523,40.5897,125451.0
2020-08-26 10:25:00,43.42,43.42,43.37,43.38,174585.0,40.599,40.599,40.5523,40.5616,174585.0
2020-08-26 10:30:00,43.38,43.46,43.36,43.39,252774.0,40.5616,40.6364,40.5429,40.571,252774.0
2020-08-26 10:35:00,43.39,43.45,43.38,43.43,148635.0,40.571,40.6271,40.5616,40.6084,148635.0
2020-08-26 10:40:00,43.43,43.44,43.39,43.4,114594.0,40.6084,40.6177,40.571,40.5803,114594.0
2020-08-26 10:45:00,43.39,43.4,43.37,43.38,110046.0,40.571,40.5803,40.5523,40.5616,110046.0
2020-08-26 10:50:00,43.38,43.42,43.37,43.38,155706.0,40.5616,40.599,40.5523,40.5616,155706.0
2020-08-26 10:55:00,43.38,43.39,43.34,43.34,166050.0,40.5616,40.571,40.5242,40.5242,166050.0
2020-08-26 11:00:00,43.34,43.39,43.33,43.37,542655.0,40.5242,40.571,40.5149,40.5523,542655.0
2020-08-26 11:05:00,43.37,43.38,43.34,43.34,133866.0,40.5523,40.5616,40.5242,40.5242,133866.0
2020-08-26 11:10:00,43.34,43.37,43.34,43.35,119253.0,40.5242,40.5523,40.5242,40.5336,119253.0
2020-08-26 11:15:00,43.35,43.36,43.23,43.24,424494.0,40.5336,40.5429,40.4214,40.4307,424494.0
2020-08-26 11:20:00,43.23,43.3,43.23,43.3,175065.0,40.4214,40.4868,40.4214,40.4868,175065.0
2020-08-26 11:25:00,43.29,43.32,43.29,43.31,161043.0,40.4775,40.5055,40.4775,40.4962,161043.0
2020-08-26 11:30:00,43.31,43.32,43.27,43.29,158751.0,40.4962,40.5055,40.4588,40.4775,158751.0
2020-08-26 11:35:00,43.29,43.32,43.27,43.28,107493.0,40.4775,40.5055,40.4588,40.4681,107493.0
2020-08-26 11:40:00,43.28,43.31,43.28,43.3,171939.0,40.4681,40.4962,40.4681,40.4868,171939.0
2020-08-26 11:45:00,43.3,43.31,43.28,43.3,109662.0,40.4868,40.4962,40.4681,40.4868,109662.0
2020-08-26 11:50:00,43.3,43.38,43.3,43.37,291594.0,40.4868,40.5616,40.4868,40.5523,291594.0
2020-08-26 11:55:00,43.37,43.38,43.34,43.37,146202.0,40.5523,40.5616,40.5242,40.5523,146202.0
2020-08-26 12:00:00,43.37,43.44,43.36,43.39,266352.0,40.5523,40.6177,40.5429,40.571,266352.0
2020-08-26 12:05:00,43.39,43.45,43.39,43.44,131211.0,40.571,40.6271,40.571,40.6177,131211.0
2020-08-26 12:10:00,43.43,43.44,43.4,43.41,79140.0,40.6084,40.6177,40.5803,40.5897,79140.0
2020-08-26 12:15:00,43.41,43.41,43.39,43.41,91542.0,40.5897,40.5897,40.571,40.5897,91542.0
2020-08-26 12:20:00,43.41,43.41,43.4,43.41,67443.0,40.5897,40.5897,40.5803,40.5897,67443.0
2020-08-26 12:25:00,43.41,43.42,43.37,43.37,75735.0,40.5897,40.599,40.5523,40.5523,75735.0
2020-08-26 12:30:00,43.38,43.42,43.37,43.39,104184.0,40.5616,40.599,40.5523,40.571,104184.0
2020-08-26 12:35:00,43.39,43.41,43.37,43.41,70308.0,40.571,40.5897,40.5523,40.5897,70308.0
2020-08-26 12:40:00,43.4,43.41,43.36,43.37,141492.0,40.5803,40.5897,40.5429,40.5523,141492.0
2020-08-26 12:45:00,43.36,43.37,43.34,43.36,169239.0,40.5429,40.5523,40.5242,40.5429,169239.0
2020-08-26 12:50:00,43.37,43.39,43.35,43.38,124851.0,40.5523,40.571,40.5336,40.5616,124851.0
2020-08-26 12:55:00,43.38,43.41,43.37,43.38,129735.0,40.5616,40.5897,40.5523,40.5616,129735.0
2020-08-26 13:00:00,43.38,43.43,43.38,43.42,94302.0,40.5616,40.6084,40.5616,40.599,94302.0
2020-08-26 13:05:00,43.42,43.43,43.41,43.43,89391.0,40.599,40.6084,40.5897,40.6084,89391.0
2020-08-26 13:10:00,43.43,43.43,43.39,43.4,81867.0,40.6084,40.6084,40.571,40.5803,81867.0
2020-08-26 13:15:00,43.4,43.41,43.38,43.39,134229.0,40.5803,40.5897,40.5616,40.571,134229.0
2020-08-26 13:20:00,43.4,43.4,43.37,43.38,99189.0,40.5803,40.5803,40.5523,40.5616,99189.0
2020-08-26 13:25:00,43.38,43.41,43.36,43.39,154986.0,40.5616,40.5897,40.5429,40.571,154986.0
2020-08-26 13:30:00,43.39,43.4,43.37,43.39,61365.0,40.571,40.5803,40.5523,40.571,61365.0
2020-08-26 13:35:00,43.39,43.41,43.38,43.39,68982.0,40.571,40.5897,40.5616,40.571,68982.0
2020-08-26 13:40:00,43.39,43.4,43.39,43.39,73770.0,40.571,40.5803,40.571,40.571,73770.0
2020-08-26 13:45:00,43.4,43.43,43.39,43.42,104634.0,40.5803,40.6084,40.571,40.599,104634.0
2020-08-26 13:50:00,43.42,43.45,43.42,43.44,140292.0,40.599,40.6271,40.599,40.6177,140292.0
2020-08-26 13:55:00,43.44,43.47,43.44,43.46,124923.0,40.6177,40.6458,40.6177,40.6364,124923.0
2020-08-26 14:00:00,43.46,43.52,43.45,43.51,146397.0,40.6364,40.6925,40.6271,40.6832,146397.0
2020-08-26 14:05:00,43.51,43.53,43.47,43.52,116790.0,40.6832,40.7019,40.6458,40.6925,116790.0
2020-08-26 14:10:00,43.52,43.55,43.51,43.54,190527.0,40.6925,40.7206,40.6832,40.7112,190527.0
2020-08-26 14:15:00,43.54,43.55,43.5,43.52,114003.0,40.7112,40.7206,40.6738,40.6925,114003.0
2020-08-26 14:20:00,43.52,43.58,43.51,43.58,145554.0,40.6925,40.7486,40.6832,40.7486,145554.0
2020-08-26 14:25:00,43.57,43.6,43.53,43.55,255636.0,40.7393,40.7673,40.7019,40.7206,255636.0
2020-08-26 14:30:00,43.55,43.56,43.52,43.53,190845.0,40.7206,40.7299,40.6925,40.7019,190845.0
2020-08-26 14:35:00,43.52,43.55,43.48,43.55,161376.0,40.6925,40.7206,40.6551,40.7206,161376.0
2020-08-26 14:40:00,43.56,43.61,43.55,43.55,284913.0,40.7299,40.7767,40.7206,40.7206,284913.0
2020-08-26 14:45:00,43.55,43.57,43.53,43.55,78792.0,40.7206,40.7393,40.7019,40.7206,78792.0
2020-08-26 14:50:00,43.55,43.58,43.55,43.57,100845.0,40.7206,40.7486,40.7206,40.7393,100845.0
2020-08-26 14:55:00,43.57,43.59,43.54,43.56,115944.0,40.7393,40.758,40.7112,40.7299,115944.0
2020-08-26 15:00:00,43.56,43.6,43.55,43.58,84966.0,40.7299,40.7673,40.7206,40.7486,84966.0
2020-08-26 15:05:00,43.58,43.61,43.58,43.6,280341.0,40.7486,40.7767,40.7486,40.7673,280341.0
2020-08-26 15:10:00,43.6,43.62,43.59,43.62,187899.0,40.7673,40.786,40.758,40.786,187899.0
2020-08-26 15:15:00,43.61,43.62,43.57,43.59,125760.0,40.7767,40.786,40.7393,40.758,125760.0
2020-08-26 15:20:00,43.59,43.62,43.58,43.61,266862.0,40.758,40.786,40.7486,40.7767,266862.0
2020-08-26 15:25:00,43.61,43.63,43.6,43.61,122328.0,40.7767,40.7954,40.7673,40.7767,122328.0
2020-08-26 15:30:00,43.61,43.62,43.56,43.56,199662.0,40.7767,40.786,40.7299,40.7299,199662.0
2020-08-26 15:35:00,43.57,43.61,43.56,43.58,154470.0,40.7393,40.7767,40.7299,40.7486,154470.0
2020-08-26 15:40:00,43.57,43.58,43.53,43.53,117621.0,40.7393,40.7486,40.7019,40.7019,117621.0
2020-08-26 15:45:00,43.53,43.57,43.52,43.53,196284.0,40.7019,40.7393,40.6925,40.7019,196284.0
2020-08-26 15:50:00,43.53,43.56,43.52,43.56,288861.0,40.7019,40.7299,40.6925,40.7299,288861.0
2020-08-26 15:55:00,43.56,43.59,43.55,43.56,471432.0,40.7299,40.758,40.7206,40.7299,471432.0
2020-08-27 09:30:00,43.69,43.92,43.67,43.72,938979.0,40.8515,41.0666,40.8328,40.8795,938979.0
2020-08-27 09:35:00,43.72,43.9,43.7,43.89,379107.0,40.8795,41.0479,40.8608,41.0385,379107.0
2020-08-27 09:40:00,43.88,44.01,43.84,44.01,504978.0,41.0292,41.1507,40.9918,41.1507,504978.0
2020-08-27 09:45:00,44.0,44.01,43.83,43.9,348537.0,41.1414,41.1507,40.9824,41.0479,348537.0
2020-08-27 09:50:00,43.9,43.94,43.82,43.86,261024.0,41.0479,41.0853,40.9731,41.0105,261024.0
2020-08-27 09:55:00,43.86,43.87,43.73,43.79,249216.0,41.0105,41.0198,40.8889,40.945,249216.0
2020-08-27 10:00:00,43.79,43.83,43.75,43.81,279081.0,40.945,40.9824,40.9076,40.9637,279081.0
2020-08-27 10:05:00,43.82,43.84,43.7,43.72,650373.0,40.9731,40.9918,40.8608,40.8795,650373.0
2020-08-27 10:10:00,43.72,43.85,43.63,43.85,672495.0,40.8795,41.0011,40.7954,41.0011,672495.0
2020-08-27 10:15:00,43.85,43.85,43.77,43.82,504153.0,41.0011,41.0011,40.9263,40.9731,504153.0
2020-08-27 10:20:00,43.81,43.97,43.79,43.96,417432.0,40.9637,41.1133,40.945,41.104,417432.0
2020-08-27 10:25:00,43.97,44.12,43.97,44.1,1120905.0,41.1133,41.2536,41.1133,41.2349,1120905.0
2020-08-27 10:30:00,44.11,44.15,43.93,44.0,475635.0,41.2442,41.2816,41.0759,41.1414,475635.0
2020-08-27 10:35:00,44.0,44.09,43.97,44.07,321996.0,41.1414,41.2255,41.1133,41.2068,321996.0
2020-08-27 10:40:00,44.06,44.14,43.96,43.98,482649.0,41.1975,41.2723,41.104,41.1227,482649.0
2020-08-27 10:45:00,43.98,44.01,43.94,43.96,288363.0,41.1227,41.1507,41.0853,41.104,288363.0
2020-08-27 10:50:00,43.96,44.01,43.93,44.01,254247.0,41.104,41.1507,41.0759,41.1507,254247.0
2020-08-27 10:55:00,44.0,44.01,43.96,43.99,178713.0,41.1414,41.1507,41.104,41.132,178713.0
2020-08-27 11:00:00,43.99,44.01,43.97,43.98,180234.0,41.132,41.1507,41.1133,41.1227,180234.0
2020-08-27 11:05:00,43.98,44.18,43.97,44.16,784383.0,41.1227,41.3097,41.1133,41.291,784383.0
2020-08-27 11:10:00,44.16,44.21,44.02,44.03,805479.0,41.291,41.3377,41.1601,41.1694,805479.0
2020-08-27 11:15:00,44.03,44.05,43.87,43.96,614121.0,41.1694,41.1881,41.0198,41.104,614121.0
2020-08-27 11:20:00,43.96,44.87,43.95,44.57,7733532.0,41.104,41.9548,41.0946,41.6743,7733532.0
2020-08-27 11:25:00,44.57,45.03,44.49,44.98,5644047.0,41.6743,42.1044,41.5995,42.0577,5644047.0
2020-08-27 11:30:00,44.98,45.16,44.74,44.87,3353544.0,42.0577,42.226,41.8333,41.9548,3353544.0
2020-08-27 11:35:00,44.87,45.17,44.72,45.16,3127101.0,41.9548,42.2353,41.8146,42.226,3127101.0
2020-08-27 11:40:00,45.15,45.59,45.07,45.58,4282725.0,42.2166,42.6281,42.1418,42.6187,4282725.0
2020-08-27 11:45:00,45.58,45.83,45.55,45.62,3923748.0,42.6187,42.8525,42.5907,42.6561,3923748.0
2020-08-27 11:50:00,45.62,45.72,45.39,45.59,2516670.0,42.6561,42.7496,42.4411,42.6281,2516670.0
2020-08-27 11:55:00,45.59,45.59,45.46,45.54,1544688.0,42.6281,42.6281,42.5065,42.5813,1544688.0
2020-08-27 12:00:00,45.54,46.0,45.54,45.89,3239940.0,42.5813,43.0114,42.5813,42.9086,3239940.0
2020-08-27 12:05:00,45.88,45.97,45.75,45.8,1714377.0,42.8992,42.9834,42.7777,42.8244,1714377.0
2020-08-27 12:10:00,45.8,45.98,45.78,45.93,1449375.0,42.8244,42.9927,42.8057,42.946,1449375.0
2020-08-27 12:15:00,45.93,46.04,45.81,45.83,2091486.0,42.946,43.0488,42.8338,42.8525,2091486.0
2020-08-27 12:20:00,45.83,45.84,45.61,45.8,1726419.0,42.8525,42.8618,42.6468,42.8244,1726419.0
2020-08-27 12:25:00,45.8,45.99,45.79,45.95,1526070.0,42.8244,43.0021,42.8151,42.9647,1526070.0
2020-08-27 12:30:00,45.95,46.45,45.95,46.3,3266256.0,42.9647,43.4322,42.9647,43.2919,3266256.0
2020-08-27 12:35:00,46.3,46.4,45.98,46.13,2323821.0,43.2919,43.3854,42.9927,43.133,2323821.0
2020-08-27 12:40:00,46.12,46.27,46.03,46.09,1814355.0,43.1236,43.2639,43.0395,43.0956,1814355.0
2020-08-27 12:45:00,46.09,46.31,46.07,46.26,1672473.0,43.0956,43.3013,43.0769,43.2545,1672473.0
2020-08-27 12:50:00,46.26,46.27,45.68,45.76,2846076.0,43.2545,43.2639,42.7122,42.787,2846076.0
2020-08-27 12:55:00,45.76,45.86,45.38,45.38,2615463.0,42.787,42.8805,42.4317,42.4317,2615463.0
2020-08-27 13:00:00,45.39,45.83,45.36,45.82,1863345.0,42.4411,42.8525,42.413,42.8431,1863345.0
2020-08-27 13:05:00,45.81,45.9,45.68,45.83,1466028.0,42.8338,42.9179,42.7122,42.8525,1466028.0
2020-08-27 13:10:00,45.83,45.92,45.8,45.85,748587.0,42.8525,42.9366,42.8244,42.8712,748587.0
2020-08-27 13:15:00,45.86,45.95,45.79,45.89,612213.0,42.8805,42.9647,42.8151,42.9086,612213.0
2020-08-27 13:20:00,45.89,46.04,45.85,45.95,793683.0,42.9086,43.0488,42.8712,42.9647,793683.0
2020-08-27 13:25:00,45.96,46.1,45.94,46.08,1131600.0,42.974,43.1049,42.9553,43.0862,1131600.0
2020-08-27 13:30:00,46.1,46.15,46.05,46.07,898818.0,43.1049,43.1517,43.0582,43.0769,898818.0
2020-08-27 13:35:00,46.07,46.1,46.03,46.03,941118.0,43.0769,43.1049,43.0395,43.0395,941118.0
2020-08-27 13:40:00,46.03,46.13,46.0,46.02,1026432.0,43.0395,43.133,43.0114,43.0301,1026432.0
2020-08-27 13:45:00,46.01,46.09,46.01,46.06,696066.0,43.0208,43.0956,43.0208,43.0675,696066.0
2020-08-27 13:50:00,46.06,46.06,45.81,45.9,829338.0,43.0675,43.0675,42.8338,42.9179,829338.0
2020-08-27 13:55:00,45.9,46.04,45.85,45.89,1287024.0,42.9179,43.0488,42.8712,42.9086,1287024.0
2020-08-27 14:00:00,45.9,45.98,45.84,45.98,811779.0,42.9179,42.9927,42.8618,42.9927,811779.0
2020-08-27 14:05:00,45.98,46.0,45.92,45.97,653850.0,42.9927,43.0114,42.9366,42.9834,653850.0
2020-08-27 14:10:00,45.97,45.99,45.94,45.99,466530.0,42.9834,43.0021,42.9553,43.0021,466530.0
2020-08-27 14:15:00,45.98,46.02,45.63,45.65,1060710.0,42.9927,43.0301,42.6655,42.6842,1060710.0
2020-08-27 14:20:00,45.67,45.78,45.63,45.76,843945.0,42.7029,42.8057,42.6655,42.787,843945.0
2020-08-27 14:25:00,45.76,45.81,45.65,45.77,857262.0,42.787,42.8338,42.6842,42.7964,857262.0
2020-08-27 14:30:00,45.78,45.78,45.55,45.58,972828.0,42.8057,42.8057,42.5907,42.6187,972828.0
2020-08-27 14:35:00,45.58,45.73,45.57,45.72,837972.0,42.6187,42.759,42.6094,42.7496,837972.0
2020-08-27 14:40:00,45.72,45.76,45.67,45.72,596511.0,42.7496,42.787,42.7029,42.7496,596511.0
2020-08-27 14:45:00,45.71,45.75,45.68,45.71,574365.0,42.7403,42.7777,42.7122,42.7403,574365.0
2020-08-27 14:50:00,45.71,45.73,45.61,45.62,730266.0,42.7403,42.759,42.6468,42.6561,730266.0
2020-08-27 14:55:00,45.62,45.66,45.57,45.63,530400.0,42.6561,42.6935,42.6094,42.6655,530400.0
2020-08-27 15:00:00,45.63,45.69,45.61,45.62,432975.0,42.6655,42.7216,42.6468,42.6561,432975.0
2020-08-27 15:05:00,45.62,45.65,45.58,45.61,341691.0,42.6561,42.6842,42.6187,42.6468,341691.0
2020-08-27 15:10:00,45.61,45.61,45.47,45.54,664701.0,42.6468,42.6468,42.5159,42.5813,664701.0
2020-08-27 15:15:00,45.54,45.61,45.48,45.61,616452.0,42.5813,42.6468,42.5252,42.6468,616452.0
2020-08-27 15:20:00,45.61,45.62,45.51,45.54,529575.0,42.6468,42.6561,42.5533,42.5813,529575.0
2020-08-27 15:25:00,45.53,45.55,45.46,45.52,679308.0,42.572,42.5907,42.5065,42.5626,679308.0
2020-08-27 15:30:00,45.51,45.52,45.37,45.37,1078611.0,42.5533,42.5626,42.4224,42.4224,1078611.0
2020-08-27 15:35:00,45.37,45.46,45.24,45.45,1535217.0,42.4224,42.5065,42.3008,42.4972,1535217.0
2020-08-27 15:40:00,45.45,45.57,45.41,45.49,1108986.0,42.4972,42.6094,42.4598,42.5346,1108986.0
2020-08-27 15:45:00,45.49,45.61,45.45,45.58,902124.0,42.5346,42.6468,42.4972,42.6187,902124.0
2020-08-27 15:50:00,45.57,45.58,45.45,45.47,1104585.0,42.6094,42.6187,42.4972,42.5159,1104585.0
2020-08-27 15:55:00,45.47,45.55,45.47,45.55,1540710.0,42.5159,42.5907,42.5159,42.5907,1540710.0
2020-08-28 09:30:00,47.0,47.02,46.14,46.42,4325418.0,43.9465,43.9652,43.1423,43.4041,4325418.0
2020-08-28 09:35:00,46.42,46.46,46.1,46.23,2174142.0,43.4041,43.4415,43.1049,43.2265,2174142.0
2020-08-28 09:40:00,46.22,46.47,46.17,46.44,1593600.0,43.2171,43.4509,43.1704,43.4228,1593600.0
2020-08-28 09:45:00,46.43,46.65,46.37,46.5,2049690.0,43.4135,43.6192,43.3574,43.4789,2049690.0
2020-08-28 09:50:00,46.51,46.51,46.19,46.26,1270977.0,43.4883,43.4883,43.1891,43.2545,1270977.0
2020-08-28 09:55:00,46.26,46.27,46.14,46.27,1136823.0,43.2545,43.2639,43.1423,43.2639,1136823.0
2020-08-28 10:00:00,46.26,46.34,46.16,46.19,1159740.0,43.2545,43.3293,43.161,43.1891,1159740.0
2020-08-28 10:05:00,46.19,46.29,46.06,46.08,891852.0,43.1891,43.2826,43.0675,43.0862,891852.0
2020-08-28 10:10:00,46.08,46.18,46.04,46.07,731634.0,43.0862,43.1797,43.0488,43.0769,731634.0
2020-08-28 10:15:00,46.07,46.13,45.95,46.03,893181.0,43.0769,43.133,42.9647,43.0395,893181.0
2020-08-28 10:20:00,46.03,46.16,45.96,46.14,579951.0,43.0395,43.161,42.974,43.1423,579951.0
2020-08-28 10:25:00,46.14,46.23,46.12,46.22,572358.0,43.1423,43.2265,43.1236,43.2171,572358.0
2020-08-28 10:30:00,46.22,46.24,46.17,46.21,467529.0,43.2171,43.2358,43.1704,43.2078,467529.0
2020-08-28 10:35:00,46.2,46.21,46.05,46.14,527238.0,43.1984,43.2078,43.0582,43.1423,527238.0
2020-08-28 10:40:00,46.14,46.14,45.99,46.14,699498.0,43.1423,43.1423,43.0021,43.1423,699498.0
2020-08-28 10:45:00,46.14,46.19,46.1,46.16,531948.0,43.1423,43.1891,43.1049,43.161,531948.0
2020-08-28 10:50:00,46.16,46.18,46.12,46.17,355482.0,43.161,43.1797,43.1236,43.1704,355482.0
2020-08-28 10:55:00,46.19,46.21,46.0,46.01,641325.0,43.1891,43.2078,43.0114,43.0208,641325.0
2020-08-28 11:00:00,46.02,46.12,46.01,46.11,388419.0,43.0301,43.1236,43.0208,43.1143,388419.0
2020-08-28 11:05:00,46.11,46.16,46.08,46.14,315549.0,43.1143,43.161,43.0862,43.1423,315549.0
2020-08-28 11:10:00,46.14,46.26,46.08,46.25,342690.0,43.1423,43.2545,43.0862,43.2452,342690.0
2020-08-28 11:15:00,46.24,46.4,46.24,46.31,758013.0,43.2358,43.3854,43.2358,43.3013,758013.0
2020-08-28 11:20:00,46.31,46.39,46.3,46.37,583845.0,43.3013,43.3761,43.2919,43.3574,583845.0
2020-08-28 11:25:00,46.36,46.5,46.36,46.45,674013.0,43.348,43.4789,43.348,43.4322,674013.0
2020-08-28 11:30:00,46.45,46.46,46.33,46.41,634551.0,43.4322,43.4415,43.32,43.3948,634551.0
2020-08-28 11:35:00,46.42,46.55,46.41,46.52,639387.0,43.4041,43.5257,43.3948,43.4976,639387.0
2020-08-28 11:40:00,46.52,46.52,46.44,46.47,508617.0,43.4976,43.4976,43.4228,43.4509,508617.0
2020-08-28 11:45:00,46.47,46.49,46.44,46.47,381531.0,43.4509,43.4696,43.4228,43.4509,381531.0
2020-08-28 11:50:00,46.47,46.52,46.35,46.35,721977.0,43.4509,43.4976,43.3387,43.3387,721977.0
2020-08-28 11:55:00,46.35,46.44,46.35,46.44,325329.0,43.3387,43.4228,43.3387,43.4228,325329.0
2020-08-28 12:00:00,46.43,46.56,46.43,46.51,400668.0,43.4135,43.535,43.4135,43.4883,400668.0
2020-08-28 12:05:00,46.51,46.58,46.46,46.47,349173.0,43.4883,43.5537,43.4415,43.4509,349173.0
2020-08-28 12:10:00,46.47,46.54,46.47,46.51,456657.0,43.4509,43.5163,43.4509,43.4883,456657.0
2020-08-28 12:15:00,46.51,46.63,46.5,46.62,631173.0,43.4883,43.6005,43.4789,43.5911,631173.0
2020-08-28 12:20:00,46.63,46.63,46.52,46.55,354042.0,43.6005,43.6005,43.4976,43.5257,354042.0
2020-08-28 12:25:00,46.55,46.61,46.51,46.59,247551.0,43.5257,43.5818,43.4883,43.5631,247551.0
2020-08-28 12:30:00,46.59,46.72,46.59,46.72,568626.0,43.5631,43.6846,43.5631,43.6846,568626.0
2020-08-28 12:35:00,46.72,46.77,46.66,46.72,572385.0,43.6846,43.7314,43.6285,43.6846,572385.0
2020-08-28 12:40:00,46.72,46.79,46.67,46.68,627288.0,43.6846,43.7501,43.6379,43.6472,627288.0
2020-08-28 12:45:00,46.69,46.77,46.64,46.73,617919.0,43.6566,43.7314,43.6098,43.694,617919.0
2020-08-28 12:50:00,46.74,46.78,46.66,46.68,555876.0,43.7033,43.7407,43.6285,43.6472,555876.0
2020-08-28 12:55:00,46.68,46.7,46.57,46.68,721302.0,43.6472,43.6659,43.5444,43.6472,721302.0
2020-08-28 13:00:00,46.68,46.68,46.6,46.66,303255.0,43.6472,43.6472,43.5724,43.6285,303255.0
2020-08-28 13:05:00,46.66,46.81,46.66,46.8,528171.0,43.6285,43.7688,43.6285,43.7594,528171.0
2020-08-28 13:10:00,46.8,46.81,46.63,46.67,472926.0,43.7594,43.7688,43.6005,43.6379,472926.0
2020-08-28 13:15:00,46.67,46.73,46.64,46.7,342456.0,43.6379,43.694,43.6098,43.6659,342456.0
2020-08-28 13:20:00,46.7,46.73,46.68,46.71,273123.0,43.6659,43.694,43.6472,43.6753,273123.0
2020-08-28 13:25:00,46.7,46.71,46.52,46.52,385119.0,43.6659,43.6753,43.4976,43.4976,385119.0
2020-08-28 13:30:00,46.53,46.61,46.52,46.6,364701.0,43.507,43.5818,43.4976,43.5724,364701.0
2020-08-28 13:35:00,46.6,46.64,46.58,46.64,267342.0,43.5724,43.6098,43.5537,43.6098,267342.0
2020-08-28 13:40:00,46.64,46.68,46.59,46.63,232341.0,43.6098,43.6472,43.5631,43.6005,232341.0
2020-08-28 13:45:00,46.63,46.65,46.61,46.64,193806.0,43.6005,43.6192,43.5818,43.6098,193806.0
2020-08-28 13:50:00,46.63,46.7,46.62,46.65,237741.0,43.6005,43.6659,43.5911,43.6192,237741.0
2020-08-28 13:55:00,46.65,46.69,46.63,46.69,206220.0,43.6192,43.6566,43.6005,43.6566,206220.0
2020-08-28 14:00:00,46.69,46.69,46.64,46.65,243420.0,43.6566,43.6566,43.6098,43.6192,243420.0
2020-08-28 14:05:00,46.65,46.74,46.63,46.7,305634.0,43.6192,43.7033,43.6005,43.6659,305634.0
2020-08-28 14:10:00,46.7,46.76,46.69,46.75,242793.0,43.6659,43.722,43.6566,43.7127,242793.0
2020-08-28 14:15:00,46.75,46.76,46.69,46.71,187644.0,43.7127,43.722,43.6566,43.6753,187644.0
2020-08-28 14:20:00,46.71,46.73,46.65,46.66,284952.0,43.6753,43.694,43.6192,43.6285,284952.0
2020-08-28 14:25:00,46.66,46.76,46.65,46.74,285039.0,43.6285,43.722,43.6192,43.7033,285039.0
2020-08-28 14:30:00,46.74,46.83,46.73,46.82,643893.0,43.7033,43.7875,43.694,43.7781,643893.0
2020-08-28 14:35:00,46.82,46.86,46.77,46.8,742362.0,43.7781,43.8155,43.7314,43.7594,742362.0
2020-08-28 14:40:00,46.8,46.82,46.76,46.77,362517.0,43.7594,43.7781,43.722,43.7314,362517.0
2020-08-28 14:45:00,46.78,46.82,46.77,46.82,228012.0,43.7407,43.7781,43.7314,43.7781,228012.0
2020-08-28 14:50:00,46.82,46.83,46.71,46.72,392694.0,43.7781,43.7875,43.6753,43.6846,392694.0
2020-08-28 14:55:00,46.72,46.76,46.71,46.76,380730.0,43.6846,43.722,43.6753,43.722,380730.0
2020-08-28 15:00:00,46.76,46.8,46.75,46.77,341982.0,43.722,43.7594,43.7127,43.7314,341982.0
2020-08-28 15:05:00,46.77,46.86,46.76,46.85,299385.0,43.7314,43.8155,43.722,43.8062,299385.0
2020-08-28 15:10:00,46.84,46.85,46.79,46.82,371967.0,43.7968,43.8062,43.7501,43.7781,371967.0
2020-08-28 15:15:00,46.82,46.91,46.81,46.91,512277.0,43.7781,43.8623,43.7688,43.8623,512277.0
2020-08-28 15:20:00,46.91,46.93,46.84,46.89,540786.0,43.8623,43.881,43.7968,43.8436,540786.0
2020-08-28 15:25:00,46.89,46.93,46.88,46.89,519804.0,43.8436,43.881,43.8342,43.8436,519804.0
2020-08-28 15:30:00,46.89,47.02,46.89,47.0,903516.0,43.8436,43.9652,43.8436,43.9465,903516.0
2020-08-28 15:35:00,47.0,47.02,46.89,46.94,680148.0,43.9465,43.9652,43.8436,43.8903,680148.0
2020-08-28 15:40:00,46.94,47.0,46.92,46.99,704106.0,43.8903,43.9465,43.8716,43.9371,704106.0
2020-08-28 15:45:00,46.99,46.99,46.82,46.83,670989.0,43.9371,43.9371,43.7781,43.7875,670989.0
2020-08-28 15:50:00,46.83,46.84,46.77,46.81,883857.0,43.7875,43.7968,43.7314,43.7688,883857.0
2020-08-28 15:55:00,46.81,46.81,46.75,46.77,1583874.0,43.7688,43.7688,43.7127,43.7314,1583874.0
2020-08-31 09:30:00,45.83,45.98,45.55,45.64,2138157.0,42.8525,42.9927,42.5907,42.6748,2138157.0
2020-08-31 09:35:00,45.64,45.74,45.51,45.68,843117.0,42.6748,42.7683,42.5533,42.7122,843117.0
2020-08-31 09:40:00,45.68,45.8,45.61,45.64,739611.0,42.7122,42.8244,42.6468,42.6748,739611.0
2020-08-31 09:45:00,45.63,45.67,45.53,45.58,488100.0,42.6655,42.7029,42.572,42.6187,488100.0
2020-08-31 09:50:00,45.59,45.67,45.57,45.64,389517.0,42.6281,42.7029,42.6094,42.6748,389517.0
2020-08-31 09:55:00,45.64,45.69,45.59,45.6,396636.0,42.6748,42.7216,42.6281,42.6374,396636.0
2020-08-31 10:00:00,45.6,45.6,45.44,45.47,601590.0,42.6374,42.6374,42.4878,42.5159,601590.0
2020-08-31 10:05:00,45.48,45.55,45.46,45.48,502533.0,42.5252,42.5907,42.5065,42.5252,502533.0
2020-08-31 10:10:00,45.49,45.72,45.48,45.69,478392.0,42.5346,42.7496,42.5252,42.7216,478392.0
2020-08-31 10:15:00,45.69,45.72,45.58,45.64,407172.0,42.7216,42.7496,42.6187,42.6748,407172.0
2020-08-31 10:20:00,45.64,45.7,45.52,45.53,342585.0,42.6748,42.7309,42.5626,42.572,342585.0
2020-08-31 10:25:00,45.53,45.54,45.45,45.46,452190.0,42.572,42.5813,42.4972,42.5065,452190.0
2020-08-31 10:30:00,45.46,45.51,45.34,45.42,705132.0,42.5065,42.5533,42.3943,42.4691,705132.0
2020-08-31 10:35:00,45.42,45.45,45.34,45.35,566598.0,42.4691,42.4972,42.3943,42.4037,566598.0
2020-08-31 10:40:00,45.35,45.43,45.31,45.39,743226.0,42.4037,42.4785,42.3662,42.4411,743226.0
2020-08-31 10:45:00,45.38,45.41,45.34,45.38,408729.0,42.4317,42.4598,42.3943,42.4317,408729.0
2020-08-31 10:50:00,45.38,45.41,45.33,45.39,363477.0,42.4317,42.4598,42.3849,42.4411,363477.0
2020-08-31 10:55:00,45.38,45.41,45.27,45.31,486042.0,42.4317,42.4598,42.3288,42.3662,486042.0
2020-08-31 11:00:00,45.31,45.39,45.28,45.36,466653.0,42.3662,42.4411,42.3382,42.413,466653.0
2020-08-31 11:05:00,45.36,45.36,45.29,45.34,423249.0,42.413,42.413,42.3475,42.3943,423249.0
2020-08-31 11:10:00,45.35,45.36,45.21,45.31,563745.0,42.4037,42.413,42.2727,42.3662,563745.0
2020-08-31 11:15:00,45.31,45.34,45.27,45.27,405957.0,42.3662,42.3943,42.3288,42.3288,405957.0
2020-08-31 11:20:00,45.27,45.31,45.2,45.3,422103.0,42.3288,42.3662,42.2634,42.3569,422103.0
2020-08-31 11:25:00,45.3,45.31,45.18,45.25,490791.0,42.3569,42.3662,42.2447,42.3101,490791.0
2020-08-31 11:30:00,45.25,45.33,45.24,45.25,320019.0,42.3101,42.3849,42.3008,42.3101,320019.0
2020-08-31 11:35:00,45.25,45.33,45.25,45.32,282048.0,42.3101,42.3849,42.3101,42.3756,282048.0
2020-08-31 11:40:00,45.32,45.39,45.32,45.34,564924.0,42.3756,42.4411,42.3756,42.3943,564924.0
2020-08-31 11:45:00,45.34,45.38,45.32,45.35,283056.0,42.3943,42.4317,42.3756,42.4037,283056.0
2020-08-31 11:50:00,45.35,45.39,45.32,45.34,292875.0,42.4037,42.4411,42.3756,42.3943,292875.0
2020-08-31 11:55:00,45.34,45.37,45.31,45.37,268500.0,42.3943,42.4224,42.3662,42.4224,268500.0
2020-08-31 12:00:00,45.37,45.53,45.35,45.53,505122.0,42.4224,42.572,42.4037,42.572,505122.0
2020-08-31 12:05:00,45.53,45.54,45.49,45.54,406473.0,42.572,42.5813,42.5346,42.5813,406473.0
2020-08-31 12:10:00,45.54,45.57,45.48,45.55,397521.0,42.5813,42.6094,42.5252,42.5907,397521.0
2020-08-31 12:15:00,45.55,45.65,45.55,45.59,362487.0,42.5907,42.6842,42.5907,42.6281,362487.0
2020-08-31 12:20:00,45.59,45.59,45.53,45.57,243903.0,42.6281,42.6281,42.572,42.6094,243903.0
2020-08-31 12:25:00,45.57,45.6,45.54,45.56,234927.0,42.6094,42.6374,42.5813,42.6,234927.0
2020-08-31 12:30:00,45.57,45.66,45.56,45.65,259284.0,42.6094,42.6935,42.6,42.6842,259284.0
2020-08-31 12:35:00,45.65,45.68,45.6,45.68,312882.0,42.6842,42.7122,42.6374,42.7122,312882.0
2020-08-31 12:40:00,45.69,45.79,45.64,45.65,379446.0,42.7216,42.8151,42.6748,42.6842,379446.0
2020-08-31 12:45:00,45.65,45.76,45.64,45.74,256437.0,42.6842,42.787,42.6748,42.7683,256437.0
2020-08-31 12:50:00,45.73,45.79,45.7,45.74,256185.0,42.759,42.8151,42.7309,42.7683,256185.0
2020-08-31 12:55:00,45.75,45.78,45.73,45.75,241866.0,42.7777,42.8057,42.759,42.7777,241866.0
2020-08-31 13:00:00,45.74,45.77,45.63,45.67,495840.0,42.7683,42.7964,42.6655,42.7029,495840.0
2020-08-31 13:05:00,45.67,45.75,45.66,45.74,173925.0,42.7029,42.7777,42.6935,42.7683,173925.0
2020-08-31 13:10:00,45.75,45.77,45.67,45.68,209196.0,42.7777,42.7964,42.7029,42.7122,209196.0
2020-08-31 13:15:00,45.68,45.68,45.61,45.64,295644.0,42.7122,42.7122,42.6468,42.6748,295644.0
2020-08-31 13:20:00,45.64,45.69,45.61,45.62,214563.0,42.6748,42.7216,42.6468,42.6561,214563.0
2020-08-31 13:25:00,45.63,45.68,45.61,45.68,194838.0,42.6655,42.7122,42.6468,42.7122,194838.0
2020-08-31 13:30:00,45.69,45.75,45.67,45.7,270729.0,42.7216,42.7777,42.7029,42.7309,270729.0
2020-08-31 13:35:00,45.7,45.73,45.65,45.73,122697.0,42.7309,42.759,42.6842,42.759,122697.0
2020-08-31 13:40:00,45.73,45.78,45.72,45.78,221295.0,42.759,42.8057,42.7496,42.8057,221295.0
2020-08-31 13:45:00,45.77,45.79,45.73,45.79,131562.0,42.7964,42.8151,42.759,42.8151,131562.0
2020-08-31 13:50:00,45.78,45.83,45.77,45.79,192510.0,42.8057,42.8525,42.7964,42.8151,192510.0
2020-08-31 13:55:00,45.79,45.81,45.76,45.79,220431.0,42.8151,42.8338,42.787,42.8151,220431.0
2020-08-31 14:00:00,45.79,45.81,45.71,45.72,158922.0,42.8151,42.8338,42.7403,42.7496,158922.0
2020-08-31 14:05:00,45.73,45.83,45.73,45.83,176955.0,42.759,42.8525,42.759,42.8525,176955.0
2020-08-31 14:10:00,45.82,45.87,45.8,45.82,233736.0,42.8431,42.8899,42.8244,42.8431,233736.0
2020-08-31 14:15:00,45.81,45.83,45.79,45.82,191688.0,42.8338,42.8525,42.8151,42.8431,191688.0
2020-08-31 14:20:00,45.83,45.85,45.77,45.78,206091.0,42.8525,42.8712,42.7964,42.8057,206091.0
2020-08-31 14:25:00,45.78,45.85,45.77,45.83,232524.0,42.8057,42.8712,42.7964,42.8525,232524.0
2020-08-31 14:30:00,45.83,45.85,45.78,45.82,174519.0,42.8525,42.8712,42.8057,42.8431,174519.0
2020-08-31 14:35:00,45.82,45.89,45.82,45.85,292464.0,42.8431,42.9086,42.8431,42.8712,292464.0
2020-08-31 14:40:00,45.85,45.93,45.85,45.93,234207.0,42.8712,42.946,42.8712,42.946,234207.0
2020-08-31 14:45:00,45.92,45.95,45.87,45.88,297009.0,42.9366,42.9647,42.8899,42.8992,297009.0
2020-08-31 14:50:00,45.88,45.93,45.88,45.91,188529.0,42.8992,42.946,42.8992,42.9273,188529.0
2020-08-31 14:55:00,45.91,45.98,45.9,45.94,295413.0,42.9273,42.9927,42.9179,42.9553,295413.0
2020-08-31 15:00:00,45.95,45.96,45.89,45.94,244053.0,42.9647,42.974,42.9086,42.9553,244053.0
2020-08-31 15:05:00,45.94,45.98,45.9,45.91,295983.0,42.9553,42.9927,42.9179,42.9273,295983.0
2020-08-31 15:10:00,45.91,45.95,45.87,45.87,310557.0,42.9273,42.9647,42.8899,42.8899,310557.0
2020-08-31 15:15:00,45.87,45.94,45.86,45.88,259236.0,42.8899,42.9553,42.8805,42.8992,259236.0
2020-08-31 15:20:00,45.88,45.93,45.87,45.9,340248.0,42.8992,42.946,42.8899,42.9179,340248.0
2020-08-31 15:25:00,45.9,46.02,45.88,45.98,526845.0,42.9179,43.0301,42.8992,42.9927,526845.0
2020-08-31 15:30:00,45.99,46.1,45.97,46.01,510546.0,43.0021,43.1049,42.9834,43.0208,510546.0
2020-08-31 15:35:00,46.01,46.1,46.0,46.02,453957.0,43.0208,43.1049,43.0114,43.0301,453957.0
2020-08-31 15:40:00,46.02,46.11,46.02,46.07,504441.0,43.0301,43.1143,43.0301,43.0769,504441.0
2020-08-31 15:45:00,46.07,46.22,46.06,46.21,575628.0,43.0769,43.2171,43.0675,43.2078,575628.0
2020-08-31 15:50:00,46.21,46.25,46.16,46.18,819324.0,43.2078,43.2452,43.161,43.1797,819324.0
2020-08-31 15:55:00,46.18,46.3,46.18,46.28,2235372.0,43.1797,43.2919,43.1797,43.2732,2235372.0
2020-09-01 09:30:00,47.02,47.27,46.68,47.02,3199449.0,43.9652,44.1989,43.6472,43.9652,3199449.0
2020-09-01 09:35:00,47.02,47.5,46.99,47.49,1798185.0,43.9652,44.414,43.9371,44.4046,1798185.0
2020-09-01 09:40:00,47.49,47.5,47.23,47.44,1391397.0,44.4046,44.414,44.1615,44.3579,1391397.0
2020-09-01 09:45:00,47.45,47.8,47.42,47.78,1757577.0,44.3672,44.6945,44.3392,44.6758,1757577.0
2020-09-01 09:50:00,47.78,48.02,47.55,47.62,2409735.0,44.6758,44.9002,44.4607,44.5262,2409735.0
2020-09-01 09:55:00,47.62,47.88,47.6,47.87,1278630.0,44.5262,44.7693,44.5075,44.7599,1278630.0
2020-09-01 10:00:00,47.87,47.88,47.58,47.66,1063524.0,44.7599,44.7693,44.4888,44.5636,1063524.0
2020-09-01 10:05:00,47.66,47.76,47.38,47.39,1370394.0,44.5636,44.6571,44.3018,44.3111,1370394.0
2020-09-01 10:10:00,47.4,47.61,47.35,47.55,1130406.0,44.3205,44.5168,44.2737,44.4607,1130406.0
2020-09-01 10:15:00,47.55,47.66,47.5,47.66,630336.0,44.4607,44.5636,44.414,44.5636,630336.0
2020-09-01 10:20:00,47.65,47.93,47.65,47.92,1222578.0,44.5542,44.816,44.5542,44.8067,1222578.0
2020-09-01 10:25:00,47.92,48.14,47.91,47.97,2136261.0,44.8067,45.0124,44.7973,44.8534,2136261.0
2020-09-01 10:30:00,47.97,48.15,47.89,48.08,1209186.0,44.8534,45.0217,44.7786,44.9563,1209186.0
2020-09-01 10:35:00,48.08,48.15,48.01,48.13,1029777.0,44.9563,45.0217,44.8908,45.003,1029777.0
2020-09-01 10:40:00,48.13,48.35,48.11,48.34,1345146.0,45.003,45.2087,44.9843,45.1994,1345146.0
2020-09-01 10:45:00,48.35,48.47,48.3,48.3,1419153.0,45.2087,45.3209,45.162,45.162,1419153.0
2020-09-01 10:50:00,48.3,48.3,48.11,48.12,989835.0,45.162,45.162,44.9843,44.9937,989835.0
2020-09-01 10:55:00,48.11,48.39,48.1,48.25,1123212.0,44.9843,45.2461,44.975,45.1152,1123212.0
2020-09-01 11:00:00,48.26,48.64,48.26,48.58,1797792.0,45.1246,45.4799,45.1246,45.4238,1797792.0
2020-09-01 11:05:00,48.59,49.05,48.56,49.01,2675274.0,45.4332,45.8633,45.4051,45.8259,2675274.0
2020-09-01 11:10:00,49.01,49.03,48.79,48.95,2035659.0,45.8259,45.8446,45.6202,45.7698,2035659.0
2020-09-01 11:15:00,48.95,49.62,48.95,49.55,3814050.0,45.7698,46.3962,45.7698,46.3308,3814050.0
2020-09-01 11:20:00,49.55,49.62,49.14,49.19,3826491.0,46.3308,46.3962,45.9474,45.9942,3826491.0
2020-09-01 11:25:00,49.19,49.31,48.91,49.25,2759424.0,45.9942,46.1064,45.7324,46.0503,2759424.0
2020-09-01 11:30:00,49.25,49.25,48.98,49.25,1318692.0,46.0503,46.0503,45.7978,46.0503,1318692.0
2020-09-01 11:35:00,49.24,49.29,48.93,49.06,942930.0,46.0409,46.0877,45.7511,45.8726,942930.0
2020-09-01 11:40:00,49.05,49.17,48.88,48.96,872010.0,45.8633,45.9755,45.7043,45.7791,872010.0
2020-09-01 11:45:00,48.95,48.96,48.7,48.79,1163421.0,45.7698,45.7791,45.536,45.6202,1163421.0
2020-09-01 11:50:00,48.79,49.06,48.74,48.97,980613.0,45.6202,45.8726,45.5734,45.7885,980613.0
2020-09-01 11:55:00,48.98,49.07,48.94,49.02,969696.0,45.7978,45.882,45.7604,45.8352,969696.0
2020-09-01 12:00:00,49.02,49.06,48.91,48.96,888144.0,45.8352,45.8726,45.7324,45.7791,888144.0
2020-09-01 12:05:00,48.96,49.07,48.92,49.03,687132.0,45.7791,45.882,45.7417,45.8446,687132.0
2020-09-01 12:10:00,49.04,49.18,49.0,49.15,806514.0,45.8539,45.9848,45.8165,45.9568,806514.0
2020-09-01 12:15:00,49.15,49.26,49.09,49.22,729996.0,45.9568,46.0596,45.9007,46.0222,729996.0
2020-09-01 12:20:00,49.22,49.24,49.08,49.14,850776.0,46.0222,46.0409,45.8913,45.9474,850776.0
2020-09-01 12:25:00,49.14,49.14,48.86,48.88,837267.0,45.9474,45.9474,45.6856,45.7043,837267.0
2020-09-01 12:30:00,48.87,48.88,48.69,48.78,946221.0,45.695,45.7043,45.5267,45.6108,946221.0
2020-09-01 12:35:00,48.78,48.83,48.72,48.78,583377.0,45.6108,45.6576,45.5547,45.6108,583377.0
2020-09-01 12:40:00,48.78,48.96,48.77,48.85,970863.0,45.6108,45.7791,45.6015,45.6763,970863.0
2020-09-01 12:45:00,48.86,48.99,48.83,48.92,1617084.0,45.6856,45.8072,45.6576,45.7417,1617084.0
2020-09-01 12:50:00,48.93,49.09,48.88,48.97,826224.0,45.7511,45.9007,45.7043,45.7885,826224.0
2020-09-01 12:55:00,48.96,49.02,48.95,49.01,466410.0,45.7791,45.8352,45.7698,45.8259,466410.0
2020-09-01 13:00:00,49.01,49.27,49.01,49.22,923493.0,45.8259,46.069,45.8259,46.0222,923493.0
2020-09-01 13:05:00,49.21,49.31,49.12,49.12,1116498.0,46.0129,46.1064,45.9287,45.9287,1116498.0
2020-09-01 13:10:00,49.13,49.28,49.03,49.12,926736.0,45.9381,46.0783,45.8446,45.9287,926736.0
2020-09-01 13:15:00,49.12,49.23,49.12,49.18,468789.0,45.9287,46.0316,45.9287,45.9848,468789.0
2020-09-01 13:20:00,49.19,49.24,49.09,49.17,479028.0,45.9942,46.0409,45.9007,45.9755,479028.0
2020-09-01 13:25:00,49.17,49.18,49.03,49.09,322815.0,45.9755,45.9848,45.8446,45.9007,322815.0
2020-09-01 13:30:00,49.1,49.19,49.07,49.1,444483.0,45.91,45.9942,45.882,45.91,444483.0
2020-09-01 13:35:00,49.1,49.18,49.08,49.13,305733.0,45.91,45.9848,45.8913,45.9381,305733.0
2020-09-01 13:40:00,49.14,49.16,49.04,49.09,520305.0,45.9474,45.9661,45.8539,45.9007,520305.0
2020-09-01 13:45:00,49.08,49.14,49.04,49.05,442476.0,45.8913,45.9474,45.8539,45.8633,442476.0
2020-09-01 13:50:00,49.05,49.1,48.94,49.04,489108.0,45.8633,45.91,45.7604,45.8539,489108.0
2020-09-01 13:55:00,49.04,49.08,48.99,49.05,386850.0,45.8539,45.8913,45.8072,45.8633,386850.0
2020-09-01 14:00:00,49.06,49.21,49.05,49.17,588357.0,45.8726,46.0129,45.8633,45.9755,588357.0
2020-09-01 14:05:00,49.17,49.21,49.14,49.15,504669.0,45.9755,46.0129,45.9474,45.9568,504669.0
2020-09-01 14:10:00,49.16,49.21,49.08,49.1,388461.0,45.9661,46.0129,45.8913,45.91,388461.0
2020-09-01 14:15:00,49.1,49.12,49.06,49.11,250269.0,45.91,45.9287,45.8726,45.9194,250269.0
2020-09-01 14:20:00,49.11,49.14,49.08,49.13,322677.0,45.9194,45.9474,45.8913,45.9381,322677.0
2020-09-01 14:25:00,49.12,49.28,49.1,49.25,530337.0,45.9287,46.0783,45.91,46.0503,530337.0
2020-09-01 14:30:00,49.25,49.31,49.21,49.28,587145.0,46.0503,46.1064,46.0129,46.0783,587145.0
2020-09-01 14:35:00,49.27,49.45,49.25,49.44,802137.0,46.069,46.2373,46.0503,46.2279,802137.0
2020-09-01 14:40:00,49.44,49.6,49.42,49.57,1184910.0,46.2279,46.3775,46.2092,46.3495,1184910.0
2020-09-01 14:45:00,49.57,49.67,49.55,49.66,1325190.0,46.3495,46.443,46.3308,46.4336,1325190.0
2020-09-01 14:50:00,49.67,49.86,49.64,49.72,1600869.0,46.443,46.6206,46.4149,46.4897,1600869.0
2020-09-01 14:55:00,49.73,49.78,49.51,49.61,1206372.0,46.4991,46.5458,46.2934,46.3869,1206372.0
2020-09-01 15:00:00,49.6,49.63,49.48,49.5,536700.0,46.3775,46.4056,46.2653,46.284,536700.0
2020-09-01 15:05:00,49.5,49.58,49.49,49.57,558813.0,46.284,46.3588,46.2747,46.3495,558813.0
2020-09-01 15:10:00,49.57,49.69,49.56,49.6,762516.0,46.3495,46.4617,46.3401,46.3775,762516.0
2020-09-01 15:15:00,49.59,49.62,49.45,49.46,650469.0,46.3682,46.3962,46.2373,46.2466,650469.0
2020-09-01 15:20:00,49.46,49.54,49.39,49.44,724485.0,46.2466,46.3214,46.1812,46.2279,724485.0
2020-09-01 15:25:00,49.44,49.53,49.39,49.39,791751.0,46.2279,46.3121,46.1812,46.1812,791751.0
2020-09-01 15:30:00,49.39,49.42,49.28,49.34,1092621.0,46.1812,46.2092,46.0783,46.1344,1092621.0
2020-09-01 15:35:00,49.34,49.36,49.21,49.23,791856.0,46.1344,46.1531,46.0129,46.0316,791856.0
2020-09-01 15:40:00,49.23,49.37,49.23,49.29,960057.0,46.0316,46.1625,46.0316,46.0877,960057.0
2020-09-01 15:45:00,49.28,49.37,49.21,49.25,896628.0,46.0783,46.1625,46.0129,46.0503,896628.0
2020-09-01 15:50:00,49.25,49.29,49.15,49.19,1265004.0,46.0503,46.0877,45.9568,45.9942,1265004.0
2020-09-01 15:55:00,49.19,49.23,49.12,49.2,1901208.0,45.9942,46.0316,45.9287,46.0035,1901208.0
2020-09-02 09:30:00,50.4,50.48,49.41,49.57,4029006.0,47.1256,47.2004,46.1999,46.3495,4029006.0
2020-09-02 09:35:00,49.57,50.19,49.53,50.12,1944495.0,46.3495,46.9292,46.3121,46.8637,1944495.0
2020-09-02 09:40:00,50.13,50.15,49.45,49.47,1375893.0,46.8731,46.8918,46.2373,46.256,1375893.0
2020-09-02 09:45:00,49.49,49.75,49.45,49.66,1128114.0,46.2747,46.5178,46.2373,46.4336,1128114.0
2020-09-02 09:50:00,49.66,49.75,49.36,49.42,1002651.0,46.4336,46.5178,46.1531,46.2092,1002651.0
2020-09-02 09:55:00,49.43,49.43,48.56,48.64,2167170.0,46.2186,46.2186,45.4051,45.4799,2167170.0
2020-09-02 10:00:00,48.64,49.06,48.54,48.97,1867329.0,45.4799,45.8726,45.3864,45.7885,1867329.0
2020-09-02 10:05:00,48.96,49.02,48.7,48.72,1096023.0,45.7791,45.8352,45.536,45.5547,1096023.0
2020-09-02 10:10:00,48.72,48.97,48.69,48.92,654192.0,45.5547,45.7885,45.5267,45.7417,654192.0
2020-09-02 10:15:00,48.92,49.07,48.89,48.9,811572.0,45.7417,45.882,45.7137,45.723,811572.0
2020-09-02 10:20:00,48.91,48.94,48.71,48.87,633804.0,45.7324,45.7604,45.5454,45.695,633804.0
2020-09-02 10:25:00,48.89,48.98,48.8,48.96,405519.0,45.7137,45.7978,45.6295,45.7791,405519.0
2020-09-02 10:30:00,48.95,48.95,48.81,48.9,347970.0,45.7698,45.7698,45.6389,45.723,347970.0
2020-09-02 10:35:00,48.92,49.01,48.9,48.95,467610.0,45.7417,45.8259,45.723,45.7698,467610.0
2020-09-02 10:40:00,48.96,49.19,48.89,49.17,629469.0,45.7791,45.9942,45.7137,45.9755,629469.0
2020-09-02 10:45:00,49.18,49.2,49.06,49.1,659613.0,45.9848,46.0035,45.8726,45.91,659613.0
2020-09-02 10:50:00,49.09,49.12,48.81,48.84,822903.0,45.9007,45.9287,45.6389,45.6669,822903.0
2020-09-02 10:55:00,48.84,48.85,48.65,48.75,1179198.0,45.6669,45.6763,45.4893,45.5828,1179198.0
2020-09-02 11:00:00,48.75,48.93,48.74,48.88,547407.0,45.5828,45.7511,45.5734,45.7043,547407.0
2020-09-02 11:05:00,48.88,48.93,48.78,48.8,386208.0,45.7043,45.7511,45.6108,45.6295,386208.0
2020-09-02 11:10:00,48.8,49.0,48.8,48.97,257700.0,45.6295,45.8165,45.6295,45.7885,257700.0
2020-09-02 11:15:00,48.96,48.99,48.87,48.92,160827.0,45.7791,45.8072,45.695,45.7417,160827.0
2020-09-02 11:20:00,48.92,48.96,48.89,48.93,219426.0,45.7417,45.7791,45.7137,45.7511,219426.0
2020-09-02 11:25:00,48.94,48.94,48.88,48.93,211863.0,45.7604,45.7604,45.7043,45.7511,211863.0
2020-09-02 11:30:00,48.93,48.95,48.76,48.77,273672.0,45.7511,45.7698,45.5921,45.6015,273672.0
2020-09-02 11:35:00,48.76,48.81,48.69,48.72,510036.0,45.5921,45.6389,45.5267,45.5547,510036.0
2020-09-02 11:40:00,48.72,48.8,48.71,48.79,285003.0,45.5547,45.6295,45.5454,45.6202,285003.0
2020-09-02 11:45:00,48.8,48.8,48.77,48.79,156294.0,45.6295,45.6295,45.6015,45.6202,156294.0
2020-09-02 11:50:00,48.79,48.88,48.79,48.87,290835.0,45.6202,45.7043,45.6202,45.695,290835.0
2020-09-02 11:55:00,48.87,48.87,48.8,48.83,213120.0,45.695,45.695,45.6295,45.6576,213120.0
2020-09-02 12:00:00,48.83,48.87,48.78,48.8,318033.0,45.6576,45.695,45.6108,45.6295,318033.0
2020-09-02 12:05:00,48.8,48.97,48.8,48.95,317268.0,45.6295,45.7885,45.6295,45.7698,317268.0
2020-09-02 12:10:00,48.95,48.97,48.81,48.85,239754.0,45.7698,45.7885,45.6389,45.6763,239754.0
2020-09-02 12:15:00,48.86,48.91,48.84,48.9,227148.0,45.6856,45.7324,45.6669,45.723,227148.0
2020-09-02 12:20:00,48.9,48.91,48.81,48.84,147285.0,45.723,45.7324,45.6389,45.6669,147285.0
2020-09-02 12:25:00,48.84,48.95,48.83,48.95,197340.0,45.6669,45.7698,45.6576,45.7698,197340.0
2020-09-02 12:30:00,48.95,49.08,48.93,49.06,336267.0,45.7698,45.8913,45.7511,45.8726,336267.0
2020-09-02 12:35:00,49.06,49.12,49.05,49.11,325302.0,45.8726,45.9287,45.8633,45.9194,325302.0
2020-09-02 12:40:00,49.11,49.12,49.02,49.09,312483.0,45.9194,45.9287,45.8352,45.9007,312483.0
2020-09-02 12:45:00,49.09,49.12,49.03,49.11,268605.0,45.9007,45.9287,45.8446,45.9194,268605.0
2020-09-02 12:50:00,49.12,49.15,49.08,49.11,240540.0,45.9287,45.9568,45.8913,45.9194,240540.0
2020-09-02 12:55:00,49.11,49.24,49.11,49.19,350085.0,45.9194,46.0409,45.9194,45.9942,350085.0
2020-09-02 13:00:00,49.2,49.33,49.17,49.31,370800.0,46.0035,46.1251,45.9755,46.1064,370800.0
2020-09-02 13:05:00,49.31,49.38,49.26,49.34,480249.0,46.1064,46.1718,46.0596,46.1344,480249.0
2020-09-02 13:10:00,49.33,49.43,49.29,49.42,417879.0,46.1251,46.2186,46.0877,46.2092,417879.0
2020-09-02 13:15:00,49.42,49.45,49.32,49.34,381153.0,46.2092,46.2373,46.1157,46.1344,381153.0
2020-09-02 13:20:00,49.34,49.37,49.2,49.27,377832.0,46.1344,46.1625,46.0035,46.069,377832.0
2020-09-02 13:25:00,49.27,49.27,49.12,49.21,636168.0,46.069,46.069,45.9287,46.0129,636168.0
2020-09-02 13:30:00,49.22,49.29,49.2,49.23,314763.0,46.0222,46.0877,46.0035,46.0316,314763.0
2020-09-02 13:35:00,49.23,49.35,49.22,49.27,239991.0,46.0316,46.1438,46.0222,46.069,239991.0
2020-09-02 13:40:00,49.27,49.29,49.19,49.21,214929.0,46.069,46.0877,45.9942,46.0129,214929.0
2020-09-02 13:45:00,49.21,49.29,49.19,49.22,188562.0,46.0129,46.0877,45.9942,46.0222,188562.0
2020-09-02 13:50:00,49.22,49.26,49.09,49.11,249390.0,46.0222,46.0596,45.9007,45.9194,249390.0
2020-09-02 13:55:00,49.1,49.24,49.08,49.24,286662.0,45.91,46.0409,45.8913,46.0409,286662.0
2020-09-02 14:00:00,49.24,49.24,49.09,49.17,260529.0,46.0409,46.0409,45.9007,45.9755,260529.0
2020-09-02 14:05:00,49.17,49.21,49.1,49.12,222093.0,45.9755,46.0129,45.91,45.9287,222093.0
2020-09-02 14:10:00,49.12,49.14,49.04,49.05,199863.0,45.9287,45.9474,45.8539,45.8633,199863.0
2020-09-02 14:15:00,49.06,49.17,49.05,49.13,227043.0,45.8726,45.9755,45.8633,45.9381,227043.0
2020-09-02 14:20:00,49.13,49.22,49.13,49.21,191373.0,45.9381,46.0222,45.9381,46.0129,191373.0
2020-09-02 14:25:00,49.2,49.24,49.15,49.21,165732.0,46.0035,46.0409,45.9568,46.0129,165732.0
2020-09-02 14:30:00,49.21,49.21,49.15,49.18,148386.0,46.0129,46.0129,45.9568,45.9848,148386.0
2020-09-02 14:35:00,49.18,49.21,49.15,49.19,153282.0,45.9848,46.0129,45.9568,45.9942,153282.0
2020-09-02 14:40:00,49.19,49.19,49.08,49.1,143895.0,45.9942,45.9942,45.8913,45.91,143895.0
2020-09-02 14:45:00,49.09,49.18,49.08,49.11,195642.0,45.9007,45.9848,45.8913,45.9194,195642.0
2020-09-02 14:50:00,49.11,49.12,49.01,49.03,354825.0,45.9194,45.9287,45.8259,45.8446,354825.0
2020-09-02 14:55:00,49.03,49.06,49.02,49.03,274383.0,45.8446,45.8726,45.8352,45.8446,274383.0
2020-09-02 15:00:00,49.04,49.12,49.03,49.11,207774.0,45.8539,45.9287,45.8446,45.9194,207774.0
2020-09-02 15:05:00,49.11,49.12,49.06,49.09,181149.0,45.9194,45.9287,45.8726,45.9007,181149.0
2020-09-02 15:10:00,49.09,49.1,49.06,49.07,184482.0,45.9007,45.91,45.8726,45.882,184482.0
2020-09-02 15:15:00,49.08,49.12,49.07,49.12,153885.0,45.8913,45.9287,45.882,45.9287,153885.0
2020-09-02 15:20:00,49.13,49.18,49.12,49.17,248943.0,45.9381,45.9848,45.9287,45.9755,248943.0
2020-09-02 15:25:00,49.17,49.22,49.16,49.19,269808.0,45.9755,46.0222,45.9661,45.9942,269808.0
2020-09-02 15:30:00,49.19,49.23,49.17,49.21,265641.0,45.9942,46.0316,45.9755,46.0129,265641.0
2020-09-02 15:35:00,49.22,49.29,49.18,49.19,358467.0,46.0222,46.0877,45.9848,45.9942,358467.0
2020-09-02 15:40:00,49.18,49.29,49.18,49.28,343224.0,45.9848,46.0877,45.9848,46.0783,343224.0
2020-09-02 15:45:00,49.28,49.37,49.27,49.32,436821.0,46.0783,46.1625,46.069,46.1157,436821.0
2020-09-02 15:50:00,49.33,49.34,49.22,49.27,610848.0,46.1251,46.1344,46.0222,46.069,610848.0
2020-09-02 15:55:00,49.27,49.31,49.21,49.21,1051491.0,46.069,46.1064,46.0129,46.0129,1051491.0
2020-09-03 09:30:00,48.9,49.33,48.87,49.21,1408347.0,45.723,46.1251,45.695,46.0129,1408347.0
2020-09-03 09:35:00,49.21,49.3,49.04,49.3,417447.0,46.0129,46.097,45.8539,46.097,417447.0
2020-09-03 09:40:00,49.3,49.37,49.14,49.14,398019.0,46.097,46.1625,45.9474,45.9474,398019.0
2020-09-03 09:45:00,49.16,49.3,49.15,49.29,316647.0,45.9661,46.097,45.9568,46.0877,316647.0
2020-09-03 09:50:00,49.29,49.73,49.28,49.72,976866.0,46.0877,46.4991,46.0783,46.4897,976866.0
2020-09-03 09:55:00,49.72,49.87,49.38,49.43,1233693.0,46.4897,46.63,46.1718,46.2186,1233693.0
2020-09-03 10:00:00,49.43,49.71,49.41,49.67,557424.0,46.2186,46.4804,46.1999,46.443,557424.0
2020-09-03 10:05:00,49.67,49.68,49.53,49.64,441747.0,46.443,46.4523,46.3121,46.4149,441747.0
2020-09-03 10:10:00,49.64,49.64,49.3,49.34,574845.0,46.4149,46.4149,46.097,46.1344,574845.0
2020-09-03 10:15:00,49.34,49.45,49.2,49.21,603099.0,46.1344,46.2373,46.0035,46.0129,603099.0
2020-09-03 10:20:00,49.22,49.29,48.98,49.0,543801.0,46.0222,46.0877,45.7978,45.8165,543801.0
2020-09-03 10:25:00,49.0,49.13,48.93,49.02,470472.0,45.8165,45.9381,45.7511,45.8352,470472.0
2020-09-03 10:30:00,49.03,49.03,48.82,48.96,519435.0,45.8446,45.8446,45.6482,45.7791,519435.0
2020-09-03 10:35:00,48.97,49.13,48.89,48.92,470370.0,45.7885,45.9381,45.7137,45.7417,470370.0
2020-09-03 10:40:00,48.94,48.95,48.71,48.72,415116.0,45.7604,45.7698,45.5454,45.5547,415116.0
2020-09-03 10:45:00,48.73,48.73,48.58,48.59,968508.0,45.5641,45.5641,45.4238,45.4332,968508.0
2020-09-03 10:50:00,48.6,48.75,48.57,48.72,606771.0,45.4425,45.5828,45.4144,45.5547,606771.0
2020-09-03 10:55:00,48.72,48.73,48.48,48.67,672204.0,45.5547,45.5641,45.3303,45.508,672204.0
2020-09-03 11:00:00,48.67,48.7,48.24,48.3,937992.0,45.508,45.536,45.1059,45.162,937992.0
2020-09-03 11:05:00,48.3,48.32,48.02,48.1,662124.0,45.162,45.1807,44.9002,44.975,662124.0
2020-09-03 11:10:00,48.1,48.23,47.85,47.95,677061.0,44.975,45.0965,44.7412,44.8347,677061.0
2020-09-03 11:15:00,47.94,47.95,47.45,47.45,1207368.0,44.8254,44.8347,44.3672,44.3672,1207368.0
2020-09-03 11:20:00,47.45,47.88,47.27,47.87,921306.0,44.3672,44.7693,44.1989,44.7599,921306.0
2020-09-03 11:25:00,47.86,47.97,47.76,47.83,876885.0,44.7506,44.8534,44.6571,44.7225,876885.0
2020-09-03 11:30:00,47.84,48.04,47.81,47.97,663882.0,44.7319,44.9189,44.7038,44.8534,663882.0
2020-09-03 11:35:00,47.98,48.0,47.77,47.98,521598.0,44.8628,44.8815,44.6664,44.8628,521598.0
2020-09-03 11:40:00,47.98,48.29,47.97,48.23,535806.0,44.8628,45.1526,44.8534,45.0965,535806.0
2020-09-03 11:45:00,48.23,48.33,48.13,48.17,619734.0,45.0965,45.19,45.003,45.0404,619734.0
2020-09-03 11:50:00,48.15,48.25,48.05,48.24,424344.0,45.0217,45.1152,44.9282,45.1059,424344.0
2020-09-03 11:55:00,48.23,48.24,48.02,48.11,389292.0,45.0965,45.1059,44.9002,44.9843,389292.0
2020-09-03 12:00:00,48.13,48.16,48.07,48.07,281559.0,45.003,45.0311,44.9469,44.9469,281559.0
2020-09-03 12:05:00,48.07,48.12,48.01,48.07,160632.0,44.9469,44.9937,44.8908,44.9469,160632.0
2020-09-03 12:10:00,48.08,48.22,48.07,48.17,189984.0,44.9563,45.0872,44.9469,45.0404,189984.0
2020-09-03 12:15:00,48.16,48.29,48.14,48.21,243849.0,45.0311,45.1526,45.0124,45.0778,243849.0
2020-09-03 12:20:00,48.21,48.22,48.11,48.17,439164.0,45.0778,45.0872,44.9843,45.0404,439164.0
2020-09-03 12:25:00,48.18,48.22,48.03,48.05,332904.0,45.0498,45.0872,44.9095,44.9282,332904.0
2020-09-03 12:30:00,48.05,48.11,47.88,47.89,219591.0,44.9282,44.9843,44.7693,44.7786,219591.0
2020-09-03 12:35:00,47.89,48.12,47.86,48.1,541410.0,44.7786,44.9937,44.7506,44.975,541410.0
2020-09-03 12:40:00,48.1,48.15,47.97,47.99,311868.0,44.975,45.0217,44.8534,44.8721,311868.0
2020-09-03 12:45:00,47.98,48.1,47.94,47.95,189264.0,44.8628,44.975,44.8254,44.8347,189264.0
2020-09-03 12:50:00,47.94,48.11,47.94,48.11,237633.0,44.8254,44.9843,44.8254,44.9843,237633.0
2020-09-03 12:55:00,48.1,48.18,48.01,48.02,398415.0,44.975,45.0498,44.8908,44.9002,398415.0
2020-09-03 13:00:00,48.02,48.04,47.85,47.86,277566.0,44.9002,44.9189,44.7412,44.7506,277566.0
2020-09-03 13:05:00,47.87,48.0,47.86,47.98,174375.0,44.7599,44.8815,44.7506,44.8628,174375.0
2020-09-03 13:10:00,47.97,48.2,47.93,48.19,265323.0,44.8534,45.0685,44.816,45.0591,265323.0
2020-09-03 13:15:00,48.18,48.21,47.97,48.01,284904.0,45.0498,45.0778,44.8534,44.8908,284904.0
2020-09-03 13:20:00,48.01,48.16,47.94,48.02,301203.0,44.8908,45.0311,44.8254,44.9002,301203.0
2020-09-03 13:25:00,48.02,48.22,48.0,48.16,780921.0,44.9002,45.0872,44.8815,45.0311,780921.0
2020-09-03 13:30:00,48.16,48.2,47.97,48.03,291627.0,45.0311,45.0685,44.8534,44.9095,291627.0
2020-09-03 13:35:00,48.04,48.07,47.97,47.97,126288.0,44.9189,44.9469,44.8534,44.8534,126288.0
2020-09-03 13:40:00,47.99,48.17,47.96,48.08,395271.0,44.8721,45.0404,44.8441,44.9563,395271.0
2020-09-03 13:45:00,48.07,48.13,47.91,47.91,207150.0,44.9469,45.003,44.7973,44.7973,207150.0
2020-09-03 13:50:00,47.91,48.1,47.9,48.09,247137.0,44.7973,44.975,44.788,44.9656,247137.0
2020-09-03 13:55:00,48.09,48.19,48.08,48.12,382086.0,44.9656,45.0591,44.9563,44.9937,382086.0
2020-09-03 14:00:00,48.11,48.13,48.02,48.09,148410.0,44.9843,45.003,44.9002,44.9656,148410.0
2020-09-03 14:05:00,48.09,48.17,48.06,48.08,165354.0,44.9656,45.0404,44.9376,44.9563,165354.0
2020-09-03 14:10:00,48.08,48.16,48.07,48.11,191397.0,44.9563,45.0311,44.9469,44.9843,191397.0
2020-09-03 14:15:00,48.12,48.22,48.05,48.16,297417.0,44.9937,45.0872,44.9282,45.0311,297417.0
2020-09-03 14:20:00,48.17,48.23,48.14,48.18,223986.0,45.0404,45.0965,45.0124,45.0498,223986.0
2020-09-03 14:25:00,48.18,48.32,48.11,48.32,377022.0,45.0498,45.1807,44.9843,45.1807,377022.0
2020-09-03 14:30:00,48.31,48.44,48.26,48.39,386865.0,45.1713,45.2929,45.1246,45.2461,386865.0
2020-09-03 14:35:00,48.39,48.5,48.36,48.38,254175.0,45.2461,45.349,45.2181,45.2368,254175.0
2020-09-03 14:40:00,48.38,48.43,48.29,48.4,320457.0,45.2368,45.2835,45.1526,45.2555,320457.0
2020-09-03 14:45:00,48.4,48.41,48.31,48.34,225909.0,45.2555,45.2648,45.1713,45.1994,225909.0
2020-09-03 14:50:00,48.34,48.38,48.22,48.33,241032.0,45.1994,45.2368,45.0872,45.19,241032.0
2020-09-03 14:55:00,48.33,48.34,48.17,48.17,300273.0,45.19,45.1994,45.0404,45.0404,300273.0
2020-09-03 15:00:00,48.18,48.26,48.1,48.12,439308.0,45.0498,45.1246,44.975,44.9937,439308.0
2020-09-03 15:05:00,48.13,48.21,48.12,48.13,303612.0,45.003,45.0778,44.9937,45.003,303612.0
2020-09-03 15:10:00,48.13,48.13,48.03,48.11,227949.0,45.003,45.003,44.9095,44.9843,227949.0
2020-09-03 15:15:00,48.11,48.14,47.96,47.97,265530.0,44.9843,45.0124,44.8441,44.8534,265530.0
2020-09-03 15:20:00,47.97,48.01,47.91,47.97,357903.0,44.8534,44.8908,44.7973,44.8534,357903.0
2020-09-03 15:25:00,47.97,48.04,47.92,47.92,407031.0,44.8534,44.9189,44.8067,44.8067,407031.0
2020-09-03 15:30:00,47.92,48.02,47.89,47.95,470250.0,44.8067,44.9002,44.7786,44.8347,470250.0
2020-09-03 15:35:00,47.96,48.08,47.96,48.01,363615.0,44.8441,44.9563,44.8441,44.8908,363615.0
2020-09-03 15:40:00,48.02,48.07,47.97,48.01,408504.0,44.9002,44.9469,44.8534,44.8908,408504.0
2020-09-03 15:45:00,48.02,48.04,47.92,47.97,505815.0,44.9002,44.9189,44.8067,44.8534,505815.0
2020-09-03 15:50:00,47.97,48.16,47.86,48.11,572862.0,44.8534,45.0311,44.7506,44.9843,572862.0
2020-09-03 15:55:00,48.1,48.26,48.08,48.19,1082973.0,44.975,45.1246,44.9563,45.0591,1082973.0
2020-09-04 09:30:00,48.01,48.08,47.85,47.98,1325535.0,44.8908,44.9563,44.7412,44.8628,1325535.0
2020-09-04 09:35:00,47.98,48.35,47.94,48.18,562401.0,44.8628,45.2087,44.8254,45.0498,562401.0
2020-09-04 09:40:00,48.17,48.31,48.15,48.24,325062.0,45.0404,45.1713,45.0217,45.1059,325062.0
2020-09-04 09:45:00,48.23,48.23,48.03,48.09,485787.0,45.0965,45.0965,44.9095,44.9656,485787.0
2020-09-04 09:50:00,48.07,48.11,47.9,48.05,367161.0,44.9469,44.9843,44.788,44.9282,367161.0
2020-09-04 09:55:00,48.07,48.07,47.86,47.94,318156.0,44.9469,44.9469,44.7506,44.8254,318156.0
2020-09-04 10:00:00,47.93,48.08,47.86,47.93,362772.0,44.816,44.9563,44.7506,44.816,362772.0
2020-09-04 10:05:00,47.92,47.96,47.71,47.74,355518.0,44.8067,44.8441,44.6103,44.6384,355518.0
2020-09-04 10:10:00,47.74,47.87,47.57,47.63,476682.0,44.6384,44.7599,44.4794,44.5355,476682.0
2020-09-04 10:15:00,47.63,47.65,47.27,47.31,966999.0,44.5355,44.5542,44.1989,44.2363,966999.0
2020-09-04 10:20:00,47.32,47.49,47.25,47.33,825357.0,44.2457,44.4046,44.1802,44.255,825357.0
2020-09-04 10:25:00,47.33,47.5,47.18,47.24,607407.0,44.255,44.414,44.1148,44.1709,607407.0
2020-09-04 10:30:00,47.24,47.32,47.13,47.17,512769.0,44.1709,44.2457,44.068,44.1054,512769.0
2020-09-04 10:35:00,47.16,47.26,46.85,47.07,676716.0,44.0961,44.1896,43.8062,44.0119,676716.0
2020-09-04 10:40:00,47.07,47.08,46.7,46.79,500847.0,44.0119,44.0213,43.6659,43.7501,500847.0
2020-09-04 10:45:00,46.79,47.08,46.79,47.04,512607.0,43.7501,44.0213,43.7501,43.9839,512607.0
2020-09-04 10:50:00,47.03,47.03,46.87,47.0,370938.0,43.9745,43.9745,43.8249,43.9465,370938.0
2020-09-04 10:55:00,47.0,47.29,46.97,47.26,298758.0,43.9465,44.2176,43.9184,44.1896,298758.0
2020-09-04 11:00:00,47.26,47.3,47.14,47.25,352584.0,44.1896,44.227,44.0774,44.1802,352584.0
2020-09-04 11:05:00,47.26,47.27,46.98,47.0,253155.0,44.1896,44.1989,43.9278,43.9465,253155.0
2020-09-04 11:10:00,47.01,47.08,46.92,47.0,304812.0,43.9558,44.0213,43.8716,43.9465,304812.0
2020-09-04 11:15:00,47.0,47.08,46.95,47.07,316326.0,43.9465,44.0213,43.8997,44.0119,316326.0
2020-09-04 11:20:00,47.08,47.08,46.9,46.96,314661.0,44.0213,44.0213,43.8529,43.909,314661.0
2020-09-04 11:25:00,46.95,46.96,46.8,46.92,314907.0,43.8997,43.909,43.7594,43.8716,314907.0
2020-09-04 11:30:00,46.91,47.03,46.9,46.97,321093.0,43.8623,43.9745,43.8529,43.9184,321093.0
2020-09-04 11:35:00,46.98,47.1,46.93,47.04,293058.0,43.9278,44.04,43.881,43.9839,293058.0
2020-09-04 11:40:00,47.04,47.09,46.83,46.86,401352.0,43.9839,44.0306,43.7875,43.8155,401352.0
2020-09-04 11:45:00,46.86,46.95,46.81,46.91,470847.0,43.8155,43.8997,43.7688,43.8623,470847.0
2020-09-04 11:50:00,46.9,47.09,46.84,47.08,236358.0,43.8529,44.0306,43.7968,44.0213,236358.0
2020-09-04 11:55:00,47.07,47.12,46.93,46.96,327612.0,44.0119,44.0587,43.881,43.909,327612.0
2020-09-04 12:00:00,46.95,47.09,46.94,47.05,417327.0,43.8997,44.0306,43.8903,43.9932,417327.0
2020-09-04 12:05:00,47.06,47.1,46.96,46.98,247395.0,44.0026,44.04,43.909,43.9278,247395.0
2020-09-04 12:10:00,46.98,47.1,46.98,47.03,194850.0,43.9278,44.04,43.9278,43.9745,194850.0
2020-09-04 12:15:00,47.04,47.07,46.9,46.95,320853.0,43.9839,44.0119,43.8529,43.8997,320853.0
2020-09-04 12:20:00,46.95,47.09,46.9,47.08,226410.0,43.8997,44.0306,43.8529,44.0213,226410.0
2020-09-04 12:25:00,47.07,47.12,47.03,47.11,342276.0,44.0119,44.0587,43.9745,44.0493,342276.0
2020-09-04 12:30:00,47.11,47.18,47.06,47.16,248142.0,44.0493,44.1148,44.0026,44.0961,248142.0
2020-09-04 12:35:00,47.15,47.2,47.13,47.18,196218.0,44.0867,44.1335,44.068,44.1148,196218.0
2020-09-04 12:40:00,47.18,47.22,47.1,47.18,332496.0,44.1148,44.1522,44.04,44.1148,332496.0
2020-09-04 12:45:00,47.19,47.27,47.17,47.2,224796.0,44.1241,44.1989,44.1054,44.1335,224796.0
2020-09-04 12:50:00,47.21,47.25,47.13,47.24,148503.0,44.1428,44.1802,44.068,44.1709,148503.0
2020-09-04 12:55:00,47.24,47.24,47.18,47.24,101514.0,44.1709,44.1709,44.1148,44.1709,101514.0
2020-09-04 13:00:00,47.22,47.24,47.12,47.14,159204.0,44.1522,44.1709,44.0587,44.0774,159204.0
2020-09-04 13:05:00,47.14,47.16,47.1,47.15,150471.0,44.0774,44.0961,44.04,44.0867,150471.0
2020-09-04 13:10:00,47.14,47.16,47.12,47.14,100479.0,44.0774,44.0961,44.0587,44.0774,100479.0
2020-09-04 13:15:00,47.15,47.15,47.03,47.04,179565.0,44.0867,44.0867,43.9745,43.9839,179565.0
2020-09-04 13:20:00,47.04,47.16,47.04,47.14,187485.0,43.9839,44.0961,43.9839,44.0774,187485.0
2020-09-04 13:25:00,47.14,47.19,47.14,47.16,130611.0,44.0774,44.1241,44.0774,44.0961,130611.0
2020-09-04 13:30:00,47.15,47.16,47.1,47.12,107925.0,44.0867,44.0961,44.04,44.0587,107925.0
2020-09-04 13:35:00,47.12,47.26,47.1,47.26,124344.0,44.0587,44.1896,44.04,44.1896,124344.0
2020-09-04 13:40:00,47.25,47.26,47.19,47.21,81963.0,44.1802,44.1896,44.1241,44.1428,81963.0
2020-09-04 13:45:00,47.2,47.28,47.2,47.26,148290.0,44.1335,44.2083,44.1335,44.1896,148290.0
2020-09-04 13:50:00,47.26,47.26,47.16,47.26,93696.0,44.1896,44.1896,44.0961,44.1896,93696.0
2020-09-04 13:55:00,47.25,47.3,47.22,47.24,86910.0,44.1802,44.227,44.1522,44.1709,86910.0
2020-09-04 14:00:00,47.24,47.29,47.19,47.2,98208.0,44.1709,44.2176,44.1241,44.1335,98208.0
2020-09-04 14:05:00,47.2,47.25,47.16,47.23,113019.0,44.1335,44.1802,44.0961,44.1615,113019.0
2020-09-04 14:10:00,47.22,47.26,47.17,47.23,107799.0,44.1522,44.1896,44.1054,44.1615,107799.0
2020-09-04 14:15:00,47.23,47.33,47.22,47.32,70248.0,44.1615,44.255,44.1522,44.2457,70248.0
2020-09-04 14:20:00,47.32,47.39,47.28,47.36,152688.0,44.2457,44.3111,44.2083,44.2831,152688.0
2020-09-04 14:25:00,47.36,47.44,47.35,47.42,145107.0,44.2831,44.3579,44.2737,44.3392,145107.0
2020-09-04 14:30:00,47.41,47.44,47.39,47.44,127320.0,44.3298,44.3579,44.3111,44.3579,127320.0
2020-09-04 14:35:00,47.43,47.6,47.43,47.59,200391.0,44.3485,44.5075,44.3485,44.4981,200391.0
2020-09-04 14:40:00,47.59,47.66,47.58,47.61,158241.0,44.4981,44.5636,44.4888,44.5168,158241.0
2020-09-04 14:45:00,47.62,47.75,47.61,47.69,256410.0,44.5262,44.6477,44.5168,44.5916,256410.0
2020-09-04 14:50:00,47.7,47.7,47.58,47.58,162468.0,44.601,44.601,44.4888,44.4888,162468.0
2020-09-04 14:55:00,47.59,47.72,47.58,47.63,213990.0,44.4981,44.6197,44.4888,44.5355,213990.0
2020-09-04 15:00:00,47.63,47.73,47.62,47.71,264432.0,44.5355,44.629,44.5262,44.6103,264432.0
2020-09-04 15:05:00,47.71,47.75,47.66,47.72,183477.0,44.6103,44.6477,44.5636,44.6197,183477.0
2020-09-04 15:10:00,47.72,47.72,47.57,47.57,244365.0,44.6197,44.6197,44.4794,44.4794,244365.0
2020-09-04 15:15:00,47.57,47.76,47.57,47.72,245430.0,44.4794,44.6571,44.4794,44.6197,245430.0
2020-09-04 15:20:00,47.71,47.8,47.71,47.78,193938.0,44.6103,44.6945,44.6103,44.6758,193938.0
2020-09-04 15:25:00,47.79,47.83,47.71,47.78,251907.0,44.6851,44.7225,44.6103,44.6758,251907.0
2020-09-04 15:30:00,47.78,47.81,47.71,47.75,175503.0,44.6758,44.7038,44.6103,44.6477,175503.0
2020-09-04 15:35:00,47.76,47.77,47.59,47.63,283851.0,44.6571,44.6664,44.4981,44.5355,283851.0
2020-09-04 15:40:00,47.63,47.67,47.61,47.65,331935.0,44.5355,44.5729,44.5168,44.5542,331935.0
2020-09-04 15:45:00,47.65,47.74,47.52,47.52,364761.0,44.5542,44.6384,44.4327,44.4327,364761.0
2020-09-04 15:50:00,47.5,47.66,47.5,47.62,450936.0,44.414,44.5636,44.414,44.5262,450936.0
2020-09-04 15:55:00,47.61,47.71,47.58,47.61,810516.0,44.5168,44.6103,44.4888,44.5168,810516.0
2020-09-08 09:30:00,47.08,47.3,47.04,47.12,1527561.0,44.0213,44.227,43.9839,44.0587,1527561.0
2020-09-08 09:35:00,47.11,47.22,46.93,46.99,543810.0,44.0493,44.1522,43.881,43.9371,543810.0
2020-09-08 09:40:00,46.99,46.99,46.54,46.56,835194.0,43.9371,43.9371,43.5163,43.535,835194.0
2020-09-08 09:45:00,46.57,46.86,46.57,46.63,571677.0,43.5444,43.8155,43.5444,43.6005,571677.0
2020-09-08 09:50:00,46.63,46.75,46.62,46.68,483978.0,43.6005,43.7127,43.5911,43.6472,483978.0
2020-09-08 09:55:00,46.69,47.04,46.68,47.04,422679.0,43.6566,43.9839,43.6472,43.9839,422679.0
2020-09-08 10:00:00,47.04,47.06,46.64,46.7,363945.0,43.9839,44.0026,43.6098,43.6659,363945.0
2020-09-08 10:05:00,46.71,46.8,46.68,46.75,275562.0,43.6753,43.7594,43.6472,43.7127,275562.0
2020-09-08 10:10:00,46.74,46.94,46.74,46.94,251922.0,43.7033,43.8903,43.7033,43.8903,251922.0
2020-09-08 10:15:00,46.94,46.95,46.79,46.8,335277.0,43.8903,43.8997,43.7501,43.7594,335277.0
2020-09-08 10:20:00,46.8,46.97,46.75,46.87,338151.0,43.7594,43.9184,43.7127,43.8249,338151.0
2020-09-08 10:25:00,46.89,46.95,46.85,46.92,257862.0,43.8436,43.8997,43.8062,43.8716,257862.0
2020-09-08 10:30:00,46.92,46.93,46.69,46.75,240837.0,43.8716,43.881,43.6566,43.7127,240837.0
2020-09-08 10:35:00,46.75,46.88,46.73,46.84,255384.0,43.7127,43.8342,43.694,43.7968,255384.0
2020-09-08 10:40:00,46.84,46.86,46.65,46.66,234321.0,43.7968,43.8155,43.6192,43.6285,234321.0
2020-09-08 10:45:00,46.65,46.68,46.43,46.46,466149.0,43.6192,43.6472,43.4135,43.4415,466149.0
2020-09-08 10:50:00,46.45,46.53,46.39,46.42,524625.0,43.4322,43.507,43.3761,43.4041,524625.0
2020-09-08 10:55:00,46.41,46.53,46.39,46.45,433875.0,43.3948,43.507,43.3761,43.4322,433875.0
2020-09-08 11:00:00,46.45,46.61,46.4,46.53,332517.0,43.4322,43.5818,43.3854,43.507,332517.0
2020-09-08 11:05:00,46.53,46.59,46.4,46.58,354552.0,43.507,43.5631,43.3854,43.5537,354552.0
2020-09-08 11:10:00,46.58,46.68,46.51,46.61,348765.0,43.5537,43.6472,43.4883,43.5818,348765.0
2020-09-08 11:15:00,46.6,46.68,46.57,46.64,265035.0,43.5724,43.6472,43.5444,43.6098,265035.0
2020-09-08 11:20:00,46.65,46.65,46.5,46.53,233121.0,43.6192,43.6192,43.4789,43.507,233121.0
2020-09-08 11:25:00,46.53,46.56,46.42,46.51,286830.0,43.507,43.535,43.4041,43.4883,286830.0
2020-09-08 11:30:00,46.51,46.55,46.37,46.45,281364.0,43.4883,43.5257,43.3574,43.4322,281364.0
2020-09-08 11:35:00,46.46,46.52,46.41,46.42,166485.0,43.4415,43.4976,43.3948,43.4041,166485.0
2020-09-08 11:40:00,46.42,46.48,46.38,46.44,184539.0,43.4041,43.4602,43.3667,43.4228,184539.0
2020-09-08 11:45:00,46.45,46.51,46.42,46.49,219402.0,43.4322,43.4883,43.4041,43.4696,219402.0
2020-09-08 11:50:00,46.5,46.57,46.43,46.48,197880.0,43.4789,43.5444,43.4135,43.4602,197880.0
2020-09-08 11:55:00,46.47,46.65,46.46,46.57,226179.0,43.4509,43.6192,43.4415,43.5444,226179.0
2020-09-08 12:00:00,46.57,46.62,46.55,46.55,167547.0,43.5444,43.5911,43.5257,43.5257,167547.0
2020-09-08 12:05:00,46.55,46.64,46.48,46.59,215832.0,43.5257,43.6098,43.4602,43.5631,215832.0
2020-09-08 12:10:00,46.59,46.62,46.51,46.53,204426.0,43.5631,43.5911,43.4883,43.507,204426.0
2020-09-08 12:15:00,46.53,46.55,46.48,46.52,103800.0,43.507,43.5257,43.4602,43.4976,103800.0
2020-09-08 12:20:00,46.52,46.54,46.47,46.49,125286.0,43.4976,43.5163,43.4509,43.4696,125286.0
2020-09-08 12:25:00,46.48,46.49,46.37,46.37,137136.0,43.4602,43.4696,43.3574,43.3574,137136.0
2020-09-08 12:30:00,46.37,46.41,46.35,46.38,152946.0,43.3574,43.3948,43.3387,43.3667,152946.0
2020-09-08 12:35:00,46.37,46.39,46.28,46.32,359280.0,43.3574,43.3761,43.2732,43.3106,359280.0
2020-09-08 12:40:00,46.32,46.33,46.22,46.31,331434.0,43.3106,43.32,43.2171,43.3013,331434.0
2020-09-08 12:45:00,46.31,46.4,46.31,46.36,269052.0,43.3013,43.3854,43.3013,43.348,269052.0
2020-09-08 12:50:00,46.35,46.39,46.33,46.37,167082.0,43.3387,43.3761,43.32,43.3574,167082.0
2020-09-08 12:55:00,46.37,46.38,46.31,46.35,162963.0,43.3574,43.3667,43.3013,43.3387,162963.0
2020-09-08 13:00:00,46.35,46.36,46.3,46.34,142626.0,43.3387,43.348,43.2919,43.3293,142626.0
2020-09-08 13:05:00,46.34,46.55,46.31,46.46,600438.0,43.3293,43.5257,43.3013,43.4415,600438.0
2020-09-08 13:10:00,46.46,46.53,46.42,46.46,292236.0,43.4415,43.507,43.4041,43.4415,292236.0
2020-09-08 13:15:00,46.46,46.52,46.44,46.52,200454.0,43.4415,43.4976,43.4228,43.4976,200454.0
2020-09-08 13:20:00,46.51,46.57,46.49,46.51,201033.0,43.4883,43.5444,43.4696,43.4883,201033.0
2020-09-08 13:25:00,46.51,46.51,46.42,46.44,159402.0,43.4883,43.4883,43.4041,43.4228,159402.0
2020-09-08 13:30:00,46.43,46.45,46.38,46.44,206604.0,43.4135,43.4322,43.3667,43.4228,206604.0
2020-09-08 13:35:00,46.44,46.49,46.43,46.47,381255.0,43.4228,43.4696,43.4135,43.4509,381255.0
2020-09-08 13:40:00,46.46,46.53,46.45,46.53,144024.0,43.4415,43.507,43.4322,43.507,144024.0
2020-09-08 13:45:00,46.53,46.56,46.49,46.51,188667.0,43.507,43.535,43.4696,43.4883,188667.0
2020-09-08 13:50:00,46.51,46.57,46.49,46.51,127800.0,43.4883,43.5444,43.4696,43.4883,127800.0
2020-09-08 13:55:00,46.5,46.51,46.43,46.43,139653.0,43.4789,43.4883,43.4135,43.4135,139653.0
2020-09-08 14:00:00,46.43,46.47,46.42,46.44,180129.0,43.4135,43.4509,43.4041,43.4228,180129.0
2020-09-08 14:05:00,46.44,46.46,46.39,46.43,183354.0,43.4228,43.4415,43.3761,43.4135,183354.0
2020-09-08 14:10:00,46.43,46.48,46.41,46.43,100329.0,43.4135,43.4602,43.3948,43.4135,100329.0
2020-09-08 14:15:00,46.42,46.43,46.37,46.4,113712.0,43.4041,43.4135,43.3574,43.3854,113712.0
2020-09-08 14:20:00,46.4,46.42,46.37,46.41,91947.0,43.3854,43.4041,43.3574,43.3948,91947.0
2020-09-08 14:25:00,46.41,46.44,46.36,46.39,122037.0,43.3948,43.4228,43.348,43.3761,122037.0
2020-09-08 14:30:00,46.39,46.4,46.32,46.37,143649.0,43.3761,43.3854,43.3106,43.3574,143649.0
2020-09-08 14:35:00,46.37,46.38,46.21,46.24,227976.0,43.3574,43.3667,43.2078,43.2358,227976.0
2020-09-08 14:40:00,46.25,46.3,46.18,46.19,188643.0,43.2452,43.2919,43.1797,43.1891,188643.0
2020-09-08 14:45:00,46.2,46.29,46.2,46.27,234198.0,43.1984,43.2826,43.1984,43.2639,234198.0
2020-09-08 14:50:00,46.27,46.3,46.18,46.22,240033.0,43.2639,43.2919,43.1797,43.2171,240033.0
2020-09-08 14:55:00,46.21,46.34,46.16,46.29,284136.0,43.2078,43.3293,43.161,43.2826,284136.0
2020-09-08 15:00:00,46.27,46.28,46.09,46.09,225903.0,43.2639,43.2732,43.0956,43.0956,225903.0
2020-09-08 15:05:00,46.09,46.16,46.09,46.13,183135.0,43.0956,43.161,43.0956,43.133,183135.0
2020-09-08 15:10:00,46.12,46.22,46.12,46.17,230346.0,43.1236,43.2171,43.1236,43.1704,230346.0
2020-09-08 15:15:00,46.16,46.21,46.1,46.2,290646.0,43.161,43.2078,43.1049,43.1984,290646.0
2020-09-08 15:20:00,46.2,46.31,46.18,46.31,298770.0,43.1984,43.3013,43.1797,43.3013,298770.0
2020-09-08 15:25:00,46.32,46.36,46.25,46.32,329040.0,43.3106,43.348,43.2452,43.3106,329040.0
2020-09-08 15:30:00,46.32,46.34,46.2,46.21,287142.0,43.3106,43.3293,43.1984,43.2078,287142.0
2020-09-08 15:35:00,46.21,46.33,46.21,46.28,291129.0,43.2078,43.32,43.2078,43.2732,291129.0
2020-09-08 15:40:00,46.28,46.31,46.22,46.24,312387.0,43.2732,43.3013,43.2171,43.2358,312387.0
2020-09-08 15:45:00,46.24,46.27,46.14,46.17,374256.0,43.2358,43.2639,43.1423,43.1704,374256.0
2020-09-08 15:50:00,46.17,46.19,46.1,46.18,592290.0,43.1704,43.1891,43.1049,43.1797,592290.0
2020-09-08 15:55:00,46.18,46.2,46.12,46.15,1098540.0,43.1797,43.1984,43.1236,43.1517,1098540.0
2020-09-09 09:30:00,46.7,46.81,46.48,46.66,846951.0,43.6659,43.7688,43.4602,43.6285,846951.0
2020-09-09 09:35:00,46.66,46.78,46.63,46.75,586764.0,43.6285,43.7407,43.6005,43.7127,586764.0
2020-09-09 09:40:00,46.75,46.95,46.67,46.84,786261.0,43.7127,43.8997,43.6379,43.7968,786261.0
2020-09-09 09:45:00,46.85,47.1,46.79,46.99,725826.0,43.8062,44.04,43.7501,43.9371,725826.0
2020-09-09 09:50:00,46.99,47.05,46.87,47.04,513186.0,43.9371,43.9932,43.8249,43.9839,513186.0
2020-09-09 09:55:00,47.04,47.08,46.92,47.07,567666.0,43.9839,44.0213,43.8716,44.0119,567666.0
2020-09-09 10:00:00,47.07,47.19,47.05,47.18,383415.0,44.0119,44.1241,43.9932,44.1148,383415.0
2020-09-09 10:05:00,47.17,47.18,47.01,47.05,384303.0,44.1054,44.1148,43.9558,43.9932,384303.0
2020-09-09 10:10:00,47.05,47.15,47.01,47.05,341700.0,43.9932,44.0867,43.9558,43.9932,341700.0
2020-09-09 10:15:00,47.06,47.22,47.06,47.16,403761.0,44.0026,44.1522,44.0026,44.0961,403761.0
2020-09-09 10:20:00,47.17,47.18,47.1,47.13,292329.0,44.1054,44.1148,44.04,44.068,292329.0
2020-09-09 10:25:00,47.13,47.32,47.12,47.22,403626.0,44.068,44.2457,44.0587,44.1522,403626.0
2020-09-09 10:30:00,47.22,47.3,47.22,47.23,246927.0,44.1522,44.227,44.1522,44.1615,246927.0
2020-09-09 10:35:00,47.24,47.29,47.22,47.26,203601.0,44.1709,44.2176,44.1522,44.1896,203601.0
2020-09-09 10:40:00,47.26,47.38,47.22,47.34,451959.0,44.1896,44.3018,44.1522,44.2644,451959.0
2020-09-09 10:45:00,47.34,47.36,47.12,47.15,332730.0,44.2644,44.2831,44.0587,44.0867,332730.0
2020-09-09 10:50:00,47.15,47.24,47.15,47.19,436482.0,44.0867,44.1709,44.0867,44.1241,436482.0
2020-09-09 10:55:00,47.19,47.26,47.18,47.2,194694.0,44.1241,44.1896,44.1148,44.1335,194694.0
2020-09-09 11:00:00,47.2,47.32,47.2,47.31,200250.0,44.1335,44.2457,44.1335,44.2363,200250.0
2020-09-09 11:05:00,47.31,47.33,47.13,47.14,181080.0,44.2363,44.255,44.068,44.0774,181080.0
2020-09-09 11:10:00,47.15,47.25,47.14,47.22,160434.0,44.0867,44.1802,44.0774,44.1522,160434.0
2020-09-09 11:15:00,47.22,47.22,47.15,47.18,165543.0,44.1522,44.1522,44.0867,44.1148,165543.0
2020-09-09 11:20:00,47.18,47.29,47.17,47.29,148188.0,44.1148,44.2176,44.1054,44.2176,148188.0
2020-09-09 11:25:00,47.29,47.35,47.27,47.35,232044.0,44.2176,44.2737,44.1989,44.2737,232044.0
2020-09-09 11:30:00,47.35,47.35,47.27,47.3,170172.0,44.2737,44.2737,44.1989,44.227,170172.0
2020-09-09 11:35:00,47.31,47.33,47.26,47.29,223497.0,44.2363,44.255,44.1896,44.2176,223497.0
2020-09-09 11:40:00,47.29,47.29,47.17,47.24,129924.0,44.2176,44.2176,44.1054,44.1709,129924.0
2020-09-09 11:45:00,47.24,47.25,47.15,47.15,133701.0,44.1709,44.1802,44.0867,44.0867,133701.0
2020-09-09 11:50:00,47.16,47.17,47.09,47.09,117780.0,44.0961,44.1054,44.0306,44.0306,117780.0
2020-09-09 11:55:00,47.09,47.12,47.02,47.02,114021.0,44.0306,44.0587,43.9652,43.9652,114021.0
2020-09-09 12:00:00,47.03,47.12,47.01,47.11,301893.0,43.9745,44.0587,43.9558,44.0493,301893.0
2020-09-09 12:05:00,47.1,47.16,47.1,47.13,155280.0,44.04,44.0961,44.04,44.068,155280.0
2020-09-09 12:10:00,47.13,47.15,47.1,47.15,109269.0,44.068,44.0867,44.04,44.0867,109269.0
2020-09-09 12:15:00,47.15,47.18,47.14,47.17,146448.0,44.0867,44.1148,44.0774,44.1054,146448.0
2020-09-09 12:20:00,47.17,47.18,47.13,47.15,110268.0,44.1054,44.1148,44.068,44.0867,110268.0
2020-09-09 12:25:00,47.15,47.17,47.11,47.12,103026.0,44.0867,44.1054,44.0493,44.0587,103026.0
2020-09-09 12:30:00,47.13,47.15,47.11,47.12,112521.0,44.068,44.0867,44.0493,44.0587,112521.0
2020-09-09 12:35:00,47.12,47.17,47.1,47.15,115746.0,44.0587,44.1054,44.04,44.0867,115746.0
2020-09-09 12:40:00,47.15,47.18,47.13,47.18,105624.0,44.0867,44.1148,44.068,44.1148,105624.0
2020-09-09 12:45:00,47.18,47.18,47.1,47.14,110730.0,44.1148,44.1148,44.04,44.0774,110730.0
2020-09-09 12:50:00,47.14,47.15,47.12,47.12,117861.0,44.0774,44.0867,44.0587,44.0587,117861.0
2020-09-09 12:55:00,47.12,47.16,47.12,47.15,112608.0,44.0587,44.0961,44.0587,44.0867,112608.0
2020-09-09 13:00:00,47.15,47.22,47.15,47.2,178077.0,44.0867,44.1522,44.0867,44.1335,178077.0
2020-09-09 13:05:00,47.2,47.23,47.18,47.23,108636.0,44.1335,44.1615,44.1148,44.1615,108636.0
2020-09-09 13:10:00,47.23,47.26,47.23,47.24,132147.0,44.1615,44.1896,44.1615,44.1709,132147.0
2020-09-09 13:15:00,47.24,47.25,47.19,47.2,134229.0,44.1709,44.1802,44.1241,44.1335,134229.0
2020-09-09 13:20:00,47.19,47.25,47.18,47.23,197502.0,44.1241,44.1802,44.1148,44.1615,197502.0
2020-09-09 13:25:00,47.23,47.25,47.22,47.23,95850.0,44.1615,44.1802,44.1522,44.1615,95850.0
2020-09-09 13:30:00,47.24,47.28,47.23,47.28,160173.0,44.1709,44.2083,44.1615,44.2083,160173.0
2020-09-09 13:35:00,47.28,47.42,47.27,47.4,246744.0,44.2083,44.3392,44.1989,44.3205,246744.0
2020-09-09 13:40:00,47.4,47.44,47.38,47.39,385899.0,44.3205,44.3579,44.3018,44.3111,385899.0
2020-09-09 13:45:00,47.39,47.47,47.37,47.45,217491.0,44.3111,44.3859,44.2924,44.3672,217491.0
2020-09-09 13:50:00,47.45,47.47,47.3,47.39,248550.0,44.3672,44.3859,44.227,44.3111,248550.0
2020-09-09 13:55:00,47.39,47.39,47.33,47.35,125088.0,44.3111,44.3111,44.255,44.2737,125088.0
2020-09-09 14:00:00,47.35,47.37,47.27,47.3,114483.0,44.2737,44.2924,44.1989,44.227,114483.0
2020-09-09 14:05:00,47.3,47.38,47.29,47.36,140568.0,44.227,44.3018,44.2176,44.2831,140568.0
2020-09-09 14:10:00,47.36,47.4,47.32,47.34,128481.0,44.2831,44.3205,44.2457,44.2644,128481.0
2020-09-09 14:15:00,47.35,47.4,47.35,47.38,111786.0,44.2737,44.3205,44.2737,44.3018,111786.0
2020-09-09 14:20:00,47.38,47.39,47.35,47.38,106956.0,44.3018,44.3111,44.2737,44.3018,106956.0
2020-09-09 14:25:00,47.38,47.4,47.35,47.36,92964.0,44.3018,44.3205,44.2737,44.2831,92964.0
2020-09-09 14:30:00,47.36,47.42,47.36,47.4,126465.0,44.2831,44.3392,44.2831,44.3205,126465.0
2020-09-09 14:35:00,47.4,47.47,47.4,47.47,93330.0,44.3205,44.3859,44.3205,44.3859,93330.0
2020-09-09 14:40:00,47.47,47.53,47.44,47.49,335517.0,44.3859,44.442,44.3579,44.4046,335517.0
2020-09-09 14:45:00,47.5,47.5,47.42,47.46,154554.0,44.414,44.414,44.3392,44.3766,154554.0
2020-09-09 14:50:00,47.47,47.5,47.45,47.5,214863.0,44.3859,44.414,44.3672,44.414,214863.0
2020-09-09 14:55:00,47.5,47.54,47.44,47.45,285429.0,44.414,44.4514,44.3579,44.3672,285429.0
2020-09-09 15:00:00,47.45,47.5,47.42,47.48,209109.0,44.3672,44.414,44.3392,44.3953,209109.0
2020-09-09 15:05:00,47.49,47.5,47.44,47.46,194919.0,44.4046,44.414,44.3579,44.3766,194919.0
2020-09-09 15:10:00,47.46,47.46,47.43,47.45,108183.0,44.3766,44.3766,44.3485,44.3672,108183.0
2020-09-09 15:15:00,47.45,47.51,47.42,47.5,212460.0,44.3672,44.4233,44.3392,44.414,212460.0
2020-09-09 15:20:00,47.49,47.53,47.43,47.46,156627.0,44.4046,44.442,44.3485,44.3766,156627.0
2020-09-09 15:25:00,47.46,47.46,47.36,47.38,251007.0,44.3766,44.3766,44.2831,44.3018,251007.0
2020-09-09 15:30:00,47.38,47.43,47.35,47.35,205128.0,44.3018,44.3485,44.2737,44.2737,205128.0
2020-09-09 15:35:00,47.35,47.37,46.95,46.97,721950.0,44.2737,44.2924,43.8997,43.9184,721950.0
2020-09-09 15:40:00,46.97,47.18,46.84,46.99,1633761.0,43.9184,44.1148,43.7968,43.9371,1633761.0
2020-09-09 15:45:00,46.99,47.13,46.74,46.86,1447389.0,43.9371,44.068,43.7033,43.8155,1447389.0
2020-09-09 15:50:00,46.86,46.93,46.74,46.76,1432908.0,43.8155,43.881,43.7033,43.722,1432908.0
2020-09-09 15:55:00,46.77,46.81,46.57,46.65,2150109.0,43.7314,43.7688,43.5444,43.6192,2150109.0
2020-09-10 09:30:00,46.67,46.77,46.53,46.73,1115430.0,43.6379,43.7314,43.507,43.694,1115430.0
2020-09-10 09:35:00,46.72,46.85,46.62,46.77,420849.0,43.6846,43.8062,43.5911,43.7314,420849.0
2020-09-10 09:40:00,46.78,46.81,46.71,46.79,237885.0,43.7407,43.7688,43.6753,43.7501,237885.0
2020-09-10 09:45:00,46.78,46.79,46.55,46.56,318828.0,43.7407,43.7501,43.5257,43.535,318828.0
2020-09-10 09:50:00,46.56,46.58,46.38,46.56,550008.0,43.535,43.5537,43.3667,43.535,550008.0
2020-09-10 09:55:00,46.55,46.67,46.51,46.6,331497.0,43.5257,43.6379,43.4883,43.5724,331497.0
2020-09-10 10:00:00,46.61,46.62,46.51,46.52,204045.0,43.5818,43.5911,43.4883,43.4976,204045.0
2020-09-10 10:05:00,46.52,46.53,46.42,46.49,214596.0,43.4976,43.507,43.4041,43.4696,214596.0
2020-09-10 10:10:00,46.49,46.53,46.43,46.53,402885.0,43.4696,43.507,43.4135,43.507,402885.0
2020-09-10 10:15:00,46.53,46.56,46.49,46.53,223854.0,43.507,43.535,43.4696,43.507,223854.0
2020-09-10 10:20:00,46.53,46.53,46.47,46.51,294291.0,43.507,43.507,43.4509,43.4883,294291.0
2020-09-10 10:25:00,46.51,46.51,46.44,46.47,272217.0,43.4883,43.4883,43.4228,43.4509,272217.0
2020-09-10 10:30:00,46.47,46.62,46.47,46.6,327786.0,43.4509,43.5911,43.4509,43.5724,327786.0
2020-09-10 10:35:00,46.6,46.61,46.54,46.57,174375.0,43.5724,43.5818,43.5163,43.5444,174375.0
2020-09-10 10:40:00,46.57,46.58,46.47,46.48,224928.0,43.5444,43.5537,43.4509,43.4602,224928.0
2020-09-10 10:45:00,46.47,46.47,46.26,46.28,614403.0,43.4509,43.4509,43.2545,43.2732,614403.0
2020-09-10 10:50:00,46.29,46.31,46.19,46.2,452667.0,43.2826,43.3013,43.1891,43.1984,452667.0
2020-09-10 10:55:00,46.2,46.23,46.02,46.03,676506.0,43.1984,43.2265,43.0301,43.0395,676506.0
2020-09-10 11:00:00,46.03,46.22,46.03,46.22,431400.0,43.0395,43.2171,43.0395,43.2171,431400.0
2020-09-10 11:05:00,46.22,46.26,46.18,46.19,230370.0,43.2171,43.2545,43.1797,43.1891,230370.0
2020-09-10 11:10:00,46.19,46.29,46.13,46.29,350889.0,43.1891,43.2826,43.133,43.2826,350889.0
2020-09-10 11:15:00,46.29,46.31,46.14,46.21,370782.0,43.2826,43.3013,43.1423,43.2078,370782.0
2020-09-10 11:20:00,46.22,46.37,46.22,46.35,240375.0,43.2171,43.3574,43.2171,43.3387,240375.0
2020-09-10 11:25:00,46.35,46.37,46.29,46.37,187416.0,43.3387,43.3574,43.2826,43.3574,187416.0
2020-09-10 11:30:00,46.36,46.38,46.29,46.29,185460.0,43.348,43.3667,43.2826,43.2826,185460.0
2020-09-10 11:35:00,46.3,46.38,46.3,46.36,203403.0,43.2919,43.3667,43.2919,43.348,203403.0
2020-09-10 11:40:00,46.35,46.39,46.34,46.36,226953.0,43.3387,43.3761,43.3293,43.348,226953.0
2020-09-10 11:45:00,46.36,46.45,46.26,46.45,336015.0,43.348,43.4322,43.2545,43.4322,336015.0
2020-09-10 11:50:00,46.45,46.73,46.42,46.48,1505493.0,43.4322,43.694,43.4041,43.4602,1505493.0
2020-09-10 11:55:00,46.48,46.49,46.29,46.34,360723.0,43.4602,43.4696,43.2826,43.3293,360723.0
2020-09-10 12:00:00,46.35,46.37,46.21,46.23,210546.0,43.3387,43.3574,43.2078,43.2265,210546.0
2020-09-10 12:05:00,46.22,46.31,46.22,46.28,191775.0,43.2171,43.3013,43.2171,43.2732,191775.0
2020-09-10 12:10:00,46.27,46.31,46.24,46.26,157791.0,43.2639,43.3013,43.2358,43.2545,157791.0
2020-09-10 12:15:00,46.25,46.32,46.22,46.31,261669.0,43.2452,43.3106,43.2171,43.3013,261669.0
2020-09-10 12:20:00,46.32,46.33,46.21,46.24,163887.0,43.3106,43.32,43.2078,43.2358,163887.0
2020-09-10 12:25:00,46.23,46.25,46.17,46.2,278727.0,43.2265,43.2452,43.1704,43.1984,278727.0
2020-09-10 12:30:00,46.2,46.24,46.13,46.14,198261.0,43.1984,43.2358,43.133,43.1423,198261.0
2020-09-10 12:35:00,46.13,46.16,46.04,46.08,305859.0,43.133,43.161,43.0488,43.0862,305859.0
2020-09-10 12:40:00,46.08,46.14,46.05,46.1,214314.0,43.0862,43.1423,43.0582,43.1049,214314.0
2020-09-10 12:45:00,46.1,46.17,46.1,46.13,185439.0,43.1049,43.1704,43.1049,43.133,185439.0
2020-09-10 12:50:00,46.12,46.21,46.12,46.18,131277.0,43.1236,43.2078,43.1236,43.1797,131277.0
2020-09-10 12:55:00,46.18,46.19,46.14,46.16,121308.0,43.1797,43.1891,43.1423,43.161,121308.0
2020-09-10 13:00:00,46.16,46.21,46.13,46.2,120258.0,43.161,43.2078,43.133,43.1984,120258.0
2020-09-10 13:05:00,46.19,46.26,46.17,46.24,135966.0,43.1891,43.2545,43.1704,43.2358,135966.0
2020-09-10 13:10:00,46.25,46.28,46.2,46.2,130194.0,43.2452,43.2732,43.1984,43.1984,130194.0
2020-09-10 13:15:00,46.2,46.29,46.2,46.27,163995.0,43.1984,43.2826,43.1984,43.2639,163995.0
2020-09-10 13:20:00,46.27,46.29,46.26,46.27,95571.0,43.2639,43.2826,43.2545,43.2639,95571.0
2020-09-10 13:25:00,46.28,46.28,46.19,46.21,126858.0,43.2732,43.2732,43.1891,43.2078,126858.0
2020-09-10 13:30:00,46.21,46.27,46.19,46.24,92415.0,43.2078,43.2639,43.1891,43.2358,92415.0
2020-09-10 13:35:00,46.24,46.28,46.22,46.24,98811.0,43.2358,43.2732,43.2171,43.2358,98811.0
2020-09-10 13:40:00,46.24,46.24,46.19,46.2,110685.0,43.2358,43.2358,43.1891,43.1984,110685.0
2020-09-10 13:45:00,46.2,46.24,46.17,46.2,105864.0,43.1984,43.2358,43.1704,43.1984,105864.0
2020-09-10 13:50:00,46.21,46.23,46.15,46.15,108294.0,43.2078,43.2265,43.1517,43.1517,108294.0
2020-09-10 13:55:00,46.16,46.24,46.16,46.18,99909.0,43.161,43.2358,43.161,43.1797,99909.0
2020-09-10 14:00:00,46.18,46.26,46.17,46.23,128364.0,43.1797,43.2545,43.1704,43.2265,128364.0
2020-09-10 14:05:00,46.23,46.25,46.16,46.18,111894.0,43.2265,43.2452,43.161,43.1797,111894.0
2020-09-10 14:10:00,46.19,46.21,46.1,46.1,186672.0,43.1891,43.2078,43.1049,43.1049,186672.0
2020-09-10 14:15:00,46.1,46.11,45.95,45.98,532314.0,43.1049,43.1143,42.9647,42.9927,532314.0
2020-09-10 14:20:00,45.98,46.01,45.88,45.9,311832.0,42.9927,43.0208,42.8992,42.9179,311832.0
2020-09-10 14:25:00,45.91,45.95,45.72,45.73,334761.0,42.9273,42.9647,42.7496,42.759,334761.0
2020-09-10 14:30:00,45.72,45.84,45.68,45.82,260268.0,42.7496,42.8618,42.7122,42.8431,260268.0
2020-09-10 14:35:00,45.83,45.96,45.79,45.95,324726.0,42.8525,42.974,42.8151,42.9647,324726.0
2020-09-10 14:40:00,45.95,45.95,45.83,45.84,239799.0,42.9647,42.9647,42.8525,42.8618,239799.0
2020-09-10 14:45:00,45.85,45.99,45.83,45.95,206664.0,42.8712,43.0021,42.8525,42.9647,206664.0
2020-09-10 14:50:00,45.95,45.98,45.88,45.9,110163.0,42.9647,42.9927,42.8992,42.9179,110163.0
2020-09-10 14:55:00,45.91,46.02,45.9,45.99,182250.0,42.9273,43.0301,42.9179,43.0021,182250.0
2020-09-10 15:00:00,46.0,46.06,45.9,45.92,247170.0,43.0114,43.0675,42.9179,42.9366,247170.0
2020-09-10 15:05:00,45.92,45.98,45.83,45.86,174042.0,42.9366,42.9927,42.8525,42.8805,174042.0
2020-09-10 15:10:00,45.86,45.87,45.78,45.83,236625.0,42.8805,42.8899,42.8057,42.8525,236625.0
2020-09-10 15:15:00,45.8,45.8,45.64,45.67,410220.0,42.8244,42.8244,42.6748,42.7029,410220.0
2020-09-10 15:20:00,45.67,45.71,45.6,45.6,484935.0,42.7029,42.7403,42.6374,42.6374,484935.0
2020-09-10 15:25:00,45.6,45.7,45.55,45.68,415149.0,42.6374,42.7309,42.5907,42.7122,415149.0
2020-09-10 15:30:00,45.67,45.74,45.58,45.71,405663.0,42.7029,42.7683,42.6187,42.7403,405663.0
2020-09-10 15:35:00,45.69,45.7,45.58,45.62,401388.0,42.7216,42.7309,42.6187,42.6561,401388.0
2020-09-10 15:40:00,45.61,45.81,45.58,45.7,452853.0,42.6468,42.8338,42.6187,42.7309,452853.0
2020-09-10 15:45:00,45.69,45.72,45.53,45.57,596343.0,42.7216,42.7496,42.572,42.6094,596343.0
2020-09-10 15:50:00,45.57,45.71,45.55,45.7,828312.0,42.6094,42.7403,42.5907,42.7309,828312.0
2020-09-10 15:55:00,45.69,45.73,45.58,45.6,1408104.0,42.7216,42.759,42.6187,42.6374,1408104.0
2020-09-11 09:30:00,45.68,45.75,45.18,45.46,1072242.0,42.7122,42.7777,42.2447,42.5065,1072242.0
2020-09-11 09:35:00,45.42,45.61,45.37,45.57,335646.0,42.4691,42.6468,42.4224,42.6094,335646.0
2020-09-11 09:40:00,45.57,45.66,45.43,45.56,357594.0,42.6094,42.6935,42.4785,42.6,357594.0
2020-09-11 09:45:00,45.56,45.74,45.55,45.73,315264.0,42.6,42.7683,42.5907,42.759,315264.0
2020-09-11 09:50:00,45.72,45.8,45.63,45.68,328212.0,42.7496,42.8244,42.6655,42.7122,328212.0
2020-09-11 09:55:00,45.68,45.69,45.49,45.53,280104.0,42.7122,42.7216,42.5346,42.572,280104.0
2020-09-11 10:00:00,45.53,45.61,45.51,45.54,191796.0,42.572,42.6468,42.5533,42.5813,191796.0
2020-09-11 10:05:00,45.54,45.68,45.54,45.61,193095.0,42.5813,42.7122,42.5813,42.6468,193095.0
2020-09-11 10:10:00,45.6,45.67,45.5,45.67,210318.0,42.6374,42.7029,42.5439,42.7029,210318.0
2020-09-11 10:15:00,45.67,45.71,45.58,45.69,238389.0,42.7029,42.7403,42.6187,42.7216,238389.0
2020-09-11 10:20:00,45.69,45.84,45.66,45.8,197514.0,42.7216,42.8618,42.6935,42.8244,197514.0
2020-09-11 10:25:00,45.8,45.8,45.67,45.71,158937.0,42.8244,42.8244,42.7029,42.7403,158937.0
2020-09-11 10:30:00,45.71,45.77,45.63,45.65,168525.0,42.7403,42.7964,42.6655,42.6842,168525.0
2020-09-11 10:35:00,45.65,45.71,45.59,45.62,187878.0,42.6842,42.7403,42.6281,42.6561,187878.0
2020-09-11 10:40:00,45.62,45.71,45.59,45.7,156699.0,42.6561,42.7403,42.6281,42.7309,156699.0
2020-09-11 10:45:00,45.7,45.79,45.69,45.76,197736.0,42.7309,42.8151,42.7216,42.787,197736.0
2020-09-11 10:50:00,45.75,45.88,45.74,45.85,311256.0,42.7777,42.8992,42.7683,42.8712,311256.0
2020-09-11 10:55:00,45.85,45.86,45.76,45.76,185553.0,42.8712,42.8805,42.787,42.787,185553.0
2020-09-11 11:00:00,45.77,45.89,45.75,45.88,164757.0,42.7964,42.9086,42.7777,42.8992,164757.0
2020-09-11 11:05:00,45.87,45.95,45.82,45.9,270501.0,42.8899,42.9647,42.8431,42.9179,270501.0
2020-09-11 11:10:00,45.9,46.06,45.86,46.01,813471.0,42.9179,43.0675,42.8805,43.0208,813471.0
2020-09-11 11:15:00,46.0,46.15,46.0,46.02,477699.0,43.0114,43.1517,43.0114,43.0301,477699.0
2020-09-11 11:20:00,46.03,46.03,45.82,45.83,271866.0,43.0395,43.0395,42.8431,42.8525,271866.0
2020-09-11 11:25:00,45.83,45.85,45.77,45.82,225846.0,42.8525,42.8712,42.7964,42.8431,225846.0
2020-09-11 11:30:00,45.82,45.83,45.75,45.8,178626.0,42.8431,42.8525,42.7777,42.8244,178626.0
2020-09-11 11:35:00,45.8,45.85,45.78,45.84,143670.0,42.8244,42.8712,42.8057,42.8618,143670.0
2020-09-11 11:40:00,45.83,45.95,45.83,45.9,330096.0,42.8525,42.9647,42.8525,42.9179,330096.0
2020-09-11 11:45:00,45.9,45.97,45.88,45.89,216807.0,42.9179,42.9834,42.8992,42.9086,216807.0
2020-09-11 11:50:00,45.89,45.91,45.8,45.81,133851.0,42.9086,42.9273,42.8244,42.8338,133851.0
2020-09-11 11:55:00,45.81,45.89,45.81,45.87,111312.0,42.8338,42.9086,42.8338,42.8899,111312.0
2020-09-11 12:00:00,45.85,45.99,45.81,45.93,158661.0,42.8712,43.0021,42.8338,42.946,158661.0
2020-09-11 12:05:00,45.92,46.01,45.92,45.96,228306.0,42.9366,43.0208,42.9366,42.974,228306.0
2020-09-11 12:10:00,45.96,45.96,45.88,45.91,111501.0,42.974,42.974,42.8992,42.9273,111501.0
2020-09-11 12:15:00,45.91,45.99,45.88,45.95,149037.0,42.9273,43.0021,42.8992,42.9647,149037.0
2020-09-11 12:20:00,45.95,45.97,45.93,45.93,108267.0,42.9647,42.9834,42.946,42.946,108267.0
2020-09-11 12:25:00,45.93,45.93,45.86,45.86,101916.0,42.946,42.946,42.8805,42.8805,101916.0
2020-09-11 12:30:00,45.86,45.86,45.76,45.79,217104.0,42.8805,42.8805,42.787,42.8151,217104.0
2020-09-11 12:35:00,45.79,45.89,45.79,45.89,217185.0,42.8151,42.9086,42.8151,42.9086,217185.0
2020-09-11 12:40:00,45.89,45.89,45.78,45.8,179238.0,42.9086,42.9086,42.8057,42.8244,179238.0
2020-09-11 12:45:00,45.79,45.83,45.77,45.78,110079.0,42.8151,42.8525,42.7964,42.8057,110079.0
2020-09-11 12:50:00,45.78,45.86,45.78,45.84,75303.0,42.8057,42.8805,42.8057,42.8618,75303.0
2020-09-11 12:55:00,45.83,45.85,45.69,45.72,214326.0,42.8525,42.8712,42.7216,42.7496,214326.0
2020-09-11 13:00:00,45.72,45.77,45.71,45.71,92340.0,42.7496,42.7964,42.7403,42.7403,92340.0
2020-09-11 13:05:00,45.71,45.72,45.57,45.65,218799.0,42.7403,42.7496,42.6094,42.6842,218799.0
2020-09-11 13:10:00,45.65,45.66,45.52,45.59,201579.0,42.6842,42.6935,42.5626,42.6281,201579.0
2020-09-11 13:15:00,45.57,45.63,45.21,45.4,1191825.0,42.6094,42.6655,42.2727,42.4504,1191825.0
2020-09-11 13:20:00,45.41,45.47,45.3,45.42,673863.0,42.4598,42.5159,42.3569,42.4691,673863.0
2020-09-11 13:25:00,45.43,45.47,45.29,45.3,374133.0,42.4785,42.5159,42.3475,42.3569,374133.0
2020-09-11 13:30:00,45.3,45.36,45.27,45.32,372561.0,42.3569,42.413,42.3288,42.3756,372561.0
2020-09-11 13:35:00,45.31,45.47,45.3,45.44,240162.0,42.3662,42.5159,42.3569,42.4878,240162.0
2020-09-11 13:40:00,45.44,45.52,45.39,45.43,216690.0,42.4878,42.5626,42.4411,42.4785,216690.0
2020-09-11 13:45:00,45.44,45.45,45.38,45.41,133695.0,42.4878,42.4972,42.4317,42.4598,133695.0
2020-09-11 13:50:00,45.41,45.45,45.38,45.39,98757.0,42.4598,42.4972,42.4317,42.4411,98757.0
2020-09-11 13:55:00,45.39,45.4,45.33,45.35,139572.0,42.4411,42.4504,42.3849,42.4037,139572.0
2020-09-11 14:00:00,45.34,45.39,45.3,45.37,123990.0,42.3943,42.4411,42.3569,42.4224,123990.0
2020-09-11 14:05:00,45.38,45.42,45.35,45.42,142641.0,42.4317,42.4691,42.4037,42.4691,142641.0
2020-09-11 14:10:00,45.41,45.51,45.39,45.46,165528.0,42.4598,42.5533,42.4411,42.5065,165528.0
2020-09-11 14:15:00,45.47,45.49,45.44,45.46,100845.0,42.5159,42.5346,42.4878,42.5065,100845.0
2020-09-11 14:20:00,45.46,45.46,45.4,45.43,155301.0,42.5065,42.5065,42.4504,42.4785,155301.0
2020-09-11 14:25:00,45.43,45.44,45.36,45.38,176232.0,42.4785,42.4878,42.413,42.4317,176232.0
2020-09-11 14:30:00,45.39,45.45,45.39,45.43,192780.0,42.4411,42.4972,42.4411,42.4785,192780.0
2020-09-11 14:35:00,45.44,45.55,45.43,45.53,199461.0,42.4878,42.5907,42.4785,42.572,199461.0
2020-09-11 14:40:00,45.53,45.54,45.47,45.51,194850.0,42.572,42.5813,42.5159,42.5533,194850.0
2020-09-11 14:45:00,45.51,45.51,45.44,45.46,119046.0,42.5533,42.5533,42.4878,42.5065,119046.0
2020-09-11 14:50:00,45.46,45.54,45.45,45.53,99825.0,42.5065,42.5813,42.4972,42.572,99825.0
2020-09-11 14:55:00,45.53,45.55,45.46,45.47,100413.0,42.572,42.5907,42.5065,42.5159,100413.0
2020-09-11 15:00:00,45.46,45.49,45.43,45.45,128565.0,42.5065,42.5346,42.4785,42.4972,128565.0
2020-09-11 15:05:00,45.45,45.47,45.39,45.4,115143.0,42.4972,42.5159,42.4411,42.4504,115143.0
2020-09-11 15:10:00,45.39,45.43,45.37,45.41,186960.0,42.4411,42.4785,42.4224,42.4598,186960.0
2020-09-11 15:15:00,45.42,45.49,45.41,45.47,164718.0,42.4691,42.5346,42.4598,42.5159,164718.0
2020-09-11 15:20:00,45.46,45.57,45.45,45.55,190311.0,42.5065,42.6094,42.4972,42.5907,190311.0
2020-09-11 15:25:00,45.55,45.61,45.55,45.57,169698.0,42.5907,42.6468,42.5907,42.6094,169698.0
2020-09-11 15:30:00,45.58,45.63,45.57,45.59,182115.0,42.6187,42.6655,42.6094,42.6281,182115.0
2020-09-11 15:35:00,45.59,45.6,45.5,45.52,251319.0,42.6281,42.6374,42.5439,42.5626,251319.0
2020-09-11 15:40:00,45.53,45.56,45.52,45.54,223062.0,42.572,42.6,42.5626,42.5813,223062.0
2020-09-11 15:45:00,45.54,45.56,45.5,45.53,257427.0,42.5813,42.6,42.5439,42.572,257427.0
2020-09-11 15:50:00,45.53,45.58,45.46,45.47,343170.0,42.572,42.6187,42.5065,42.5159,343170.0
2020-09-11 15:55:00,45.47,45.62,45.46,45.56,1825467.0,42.5159,42.6561,42.5065,42.6,1825467.0
2020-09-14 09:30:00,45.38,45.73,45.29,45.37,1148010.0,42.4317,42.759,42.3475,42.4224,1148010.0
2020-09-14 09:35:00,45.37,45.57,45.35,45.5,563688.0,42.4224,42.6094,42.4037,42.5439,563688.0
2020-09-14 09:40:00,45.51,45.73,45.49,45.65,629967.0,42.5533,42.759,42.5346,42.6842,629967.0
2020-09-14 09:45:00,45.65,45.75,45.58,45.73,485958.0,42.6842,42.7777,42.6187,42.759,485958.0
2020-09-14 09:50:00,45.74,45.79,45.64,45.71,571020.0,42.7683,42.8151,42.6748,42.7403,571020.0
2020-09-14 09:55:00,45.72,45.75,45.67,45.73,305109.0,42.7496,42.7777,42.7029,42.759,305109.0
2020-09-14 10:00:00,45.73,45.88,45.71,45.86,532422.0,42.759,42.8992,42.7403,42.8805,532422.0
2020-09-14 10:05:00,45.86,45.88,45.78,45.83,244998.0,42.8805,42.8992,42.8057,42.8525,244998.0
2020-09-14 10:10:00,45.83,46.09,45.83,46.0,591585.0,42.8525,43.0956,42.8525,43.0114,591585.0
2020-09-14 10:15:00,46.01,46.17,45.94,46.13,669819.0,43.0208,43.1704,42.9553,43.133,669819.0
2020-09-14 10:20:00,46.13,46.23,46.05,46.15,504126.0,43.133,43.2265,43.0582,43.1517,504126.0
2020-09-14 10:25:00,46.15,46.16,45.96,45.96,570375.0,43.1517,43.161,42.974,42.974,570375.0
2020-09-14 10:30:00,45.96,45.98,45.81,45.94,319452.0,42.974,42.9927,42.8338,42.9553,319452.0
2020-09-14 10:35:00,45.95,46.03,45.92,45.93,189249.0,42.9647,43.0395,42.9366,42.946,189249.0
2020-09-14 10:40:00,45.93,45.95,45.75,45.75,368814.0,42.946,42.9647,42.7777,42.7777,368814.0
2020-09-14 10:45:00,45.75,45.81,45.75,45.77,383559.0,42.7777,42.8338,42.7777,42.7964,383559.0
2020-09-14 10:50:00,45.78,45.93,45.78,45.89,311607.0,42.8057,42.946,42.8057,42.9086,311607.0
2020-09-14 10:55:00,45.9,45.93,45.81,45.84,153039.0,42.9179,42.946,42.8338,42.8618,153039.0
2020-09-14 11:00:00,45.83,47.03,45.8,46.91,3418263.0,42.8525,43.9745,42.8244,43.8623,3418263.0
2020-09-14 11:05:00,46.89,46.93,46.3,46.35,5188803.0,43.8436,43.881,43.2919,43.3387,5188803.0
2020-09-14 11:10:00,46.35,46.44,46.17,46.3,2563539.0,43.3387,43.4228,43.1704,43.2919,2563539.0
2020-09-14 11:15:00,46.3,46.42,46.08,46.14,1069383.0,43.2919,43.4041,43.0862,43.1423,1069383.0
2020-09-14 11:20:00,46.14,46.19,45.94,45.98,939963.0,43.1423,43.1891,42.9553,42.9927,939963.0
2020-09-14 11:25:00,45.98,46.08,45.89,46.01,865617.0,42.9927,43.0862,42.9086,43.0208,865617.0
2020-09-14 11:30:00,45.99,46.01,45.91,45.92,353919.0,43.0021,43.0208,42.9273,42.9366,353919.0
2020-09-14 11:35:00,45.92,45.96,45.76,45.92,802329.0,42.9366,42.974,42.787,42.9366,802329.0
2020-09-14 11:40:00,45.92,45.99,45.89,45.98,389772.0,42.9366,43.0021,42.9086,42.9927,389772.0
2020-09-14 11:45:00,45.99,46.03,45.93,45.95,478620.0,43.0021,43.0395,42.946,42.9647,478620.0
2020-09-14 11:50:00,45.94,46.0,45.85,45.88,307845.0,42.9553,43.0114,42.8712,42.8992,307845.0
2020-09-14 11:55:00,45.89,45.94,45.84,45.91,569367.0,42.9086,42.9553,42.8618,42.9273,569367.0
2020-09-14 12:00:00,45.9,46.05,45.9,46.02,285213.0,42.9179,43.0582,42.9179,43.0301,285213.0
2020-09-14 12:05:00,46.03,46.03,45.91,45.97,494679.0,43.0395,43.0395,42.9273,42.9834,494679.0
2020-09-14 12:10:00,45.96,45.99,45.86,45.87,436323.0,42.974,43.0021,42.8805,42.8899,436323.0
2020-09-14 12:15:00,45.87,45.88,45.79,45.82,291102.0,42.8899,42.8992,42.8151,42.8431,291102.0
2020-09-14 12:20:00,45.81,45.87,45.74,45.78,281406.0,42.8338,42.8899,42.7683,42.8057,281406.0
2020-09-14 12:25:00,45.79,45.87,45.77,45.87,116697.0,42.8151,42.8899,42.7964,42.8899,116697.0
2020-09-14 12:30:00,45.87,45.91,45.82,45.82,103662.0,42.8899,42.9273,42.8431,42.8431,103662.0
2020-09-14 12:35:00,45.82,45.91,45.82,45.85,179829.0,42.8431,42.9273,42.8431,42.8712,179829.0
2020-09-14 12:40:00,45.85,45.87,45.8,45.86,93333.0,42.8712,42.8899,42.8244,42.8805,93333.0
2020-09-14 12:45:00,45.86,45.86,45.78,45.83,162363.0,42.8805,42.8805,42.8057,42.8525,162363.0
2020-09-14 12:50:00,45.83,45.84,45.79,45.8,87510.0,42.8525,42.8618,42.8151,42.8244,87510.0
2020-09-14 12:55:00,45.8,45.85,45.77,45.82,111126.0,42.8244,42.8712,42.7964,42.8431,111126.0
2020-09-14 13:00:00,45.82,45.86,45.8,45.81,92196.0,42.8431,42.8805,42.8244,42.8338,92196.0
2020-09-14 13:05:00,45.81,45.82,45.73,45.73,198861.0,42.8338,42.8431,42.759,42.759,198861.0
2020-09-14 13:10:00,45.73,45.8,45.72,45.8,136779.0,42.759,42.8244,42.7496,42.8244,136779.0
2020-09-14 13:15:00,45.8,45.8,45.74,45.74,113625.0,42.8244,42.8244,42.7683,42.7683,113625.0
2020-09-14 13:20:00,45.75,45.8,45.7,45.76,210552.0,42.7777,42.8244,42.7309,42.787,210552.0
2020-09-14 13:25:00,45.76,45.85,45.75,45.84,198204.0,42.787,42.8712,42.7777,42.8618,198204.0
2020-09-14 13:30:00,45.85,45.86,45.75,45.76,144933.0,42.8712,42.8805,42.7777,42.787,144933.0
2020-09-14 13:35:00,45.77,45.78,45.73,45.77,145884.0,42.7964,42.8057,42.759,42.7964,145884.0
2020-09-14 13:40:00,45.77,45.81,45.75,45.75,150228.0,42.7964,42.8338,42.7777,42.7777,150228.0
2020-09-14 13:45:00,45.75,45.81,45.74,45.78,147045.0,42.7777,42.8338,42.7683,42.8057,147045.0
2020-09-14 13:50:00,45.77,45.8,45.76,45.8,92091.0,42.7964,42.8244,42.787,42.8244,92091.0
2020-09-14 13:55:00,45.8,45.82,45.76,45.78,149859.0,42.8244,42.8431,42.787,42.8057,149859.0
2020-09-14 14:00:00,45.77,45.81,45.75,45.81,105255.0,42.7964,42.8338,42.7777,42.8338,105255.0
2020-09-14 14:05:00,45.81,45.83,45.79,45.8,143007.0,42.8338,42.8525,42.8151,42.8244,143007.0
2020-09-14 14:10:00,45.8,45.8,45.78,45.79,109539.0,42.8244,42.8244,42.8057,42.8151,109539.0
2020-09-14 14:15:00,45.8,45.8,45.77,45.8,73431.0,42.8244,42.8244,42.7964,42.8244,73431.0
2020-09-14 14:20:00,45.8,45.82,45.77,45.81,109248.0,42.8244,42.8431,42.7964,42.8338,109248.0
2020-09-14 14:25:00,45.81,45.87,45.8,45.85,273930.0,42.8338,42.8899,42.8244,42.8712,273930.0
2020-09-14 14:30:00,45.85,45.89,45.83,45.87,195411.0,42.8712,42.9086,42.8525,42.8899,195411.0
2020-09-14 14:35:00,45.87,45.87,45.82,45.85,130023.0,42.8899,42.8899,42.8431,42.8712,130023.0
2020-09-14 14:40:00,45.85,45.89,45.8,45.85,157758.0,42.8712,42.9086,42.8244,42.8712,157758.0
2020-09-14 14:45:00,45.85,45.86,45.79,45.83,186684.0,42.8712,42.8805,42.8151,42.8525,186684.0
2020-09-14 14:50:00,45.83,45.89,45.81,45.84,404349.0,42.8525,42.9086,42.8338,42.8618,404349.0
2020-09-14 14:55:00,45.83,45.93,45.81,45.9,287160.0,42.8525,42.946,42.8338,42.9179,287160.0
2020-09-14 15:00:00,45.91,45.93,45.86,45.89,262563.0,42.9273,42.946,42.8805,42.9086,262563.0
2020-09-14 15:05:00,45.89,45.92,45.85,45.89,302196.0,42.9086,42.9366,42.8712,42.9086,302196.0
2020-09-14 15:10:00,45.89,45.89,45.83,45.87,277185.0,42.9086,42.9086,42.8525,42.8899,277185.0
2020-09-14 15:15:00,45.86,45.88,45.79,45.85,298005.0,42.8805,42.8992,42.8151,42.8712,298005.0
2020-09-14 15:20:00,45.84,45.87,45.75,45.77,216198.0,42.8618,42.8899,42.7777,42.7964,216198.0
2020-09-14 15:25:00,45.76,45.83,45.76,45.82,182988.0,42.787,42.8525,42.787,42.8431,182988.0
2020-09-14 15:30:00,45.82,45.83,45.72,45.76,242679.0,42.8431,42.8525,42.7496,42.787,242679.0
2020-09-14 15:35:00,45.76,45.79,45.74,45.79,162669.0,42.787,42.8151,42.7683,42.8151,162669.0
2020-09-14 15:40:00,45.79,45.86,45.77,45.82,340752.0,42.8151,42.8805,42.7964,42.8431,340752.0
2020-09-14 15:45:00,45.83,45.86,45.81,45.85,296913.0,42.8525,42.8805,42.8338,42.8712,296913.0
2020-09-14 15:50:00,45.84,45.85,45.75,45.75,410760.0,42.8618,42.8712,42.7777,42.7777,410760.0
2020-09-14 15:55:00,45.75,45.82,45.74,45.76,877458.0,42.7777,42.8431,42.7683,42.787,877458.0
2020-09-15 09:30:00,46.08,46.11,45.59,45.73,1241871.0,43.0862,43.1143,42.6281,42.759,1241871.0
2020-09-15 09:35:00,45.73,46.06,45.56,45.94,911439.0,42.759,43.0675,42.6,42.9553,911439.0
2020-09-15 09:40:00,45.93,46.08,45.85,45.93,600672.0,42.946,43.0862,42.8712,42.946,600672.0
2020-09-15 09:45:00,45.94,46.01,45.89,45.9,524175.0,42.9553,43.0208,42.9086,42.9179,524175.0
2020-09-15 09:50:00,45.89,45.96,45.79,45.95,476721.0,42.9086,42.974,42.8151,42.9647,476721.0
2020-09-15 09:55:00,45.95,46.07,45.89,46.02,342264.0,42.9647,43.0769,42.9086,43.0301,342264.0
2020-09-15 10:00:00,46.02,46.14,46.02,46.11,433755.0,43.0301,43.1423,43.0301,43.1143,433755.0
2020-09-15 10:05:00,46.11,46.36,46.1,46.15,1002618.0,43.1143,43.348,43.1049,43.1517,1002618.0
2020-09-15 10:10:00,46.16,46.21,46.03,46.06,388149.0,43.161,43.2078,43.0395,43.0675,388149.0
2020-09-15 10:15:00,46.06,46.1,45.95,45.95,282135.0,43.0675,43.1049,42.9647,42.9647,282135.0
2020-09-15 10:20:00,45.95,45.96,45.77,45.79,390522.0,42.9647,42.974,42.7964,42.8151,390522.0
2020-09-15 10:25:00,45.79,45.83,45.69,45.73,440679.0,42.8151,42.8525,42.7216,42.759,440679.0
2020-09-15 10:30:00,45.74,45.81,45.65,45.8,438309.0,42.7683,42.8338,42.6842,42.8244,438309.0
2020-09-15 10:35:00,45.8,45.84,45.74,45.77,188940.0,42.8244,42.8618,42.7683,42.7964,188940.0
2020-09-15 10:40:00,45.77,45.77,45.65,45.65,354081.0,42.7964,42.7964,42.6842,42.6842,354081.0
2020-09-15 10:45:00,45.66,45.73,45.63,45.69,279246.0,42.6935,42.759,42.6655,42.7216,279246.0
2020-09-15 10:50:00,45.69,45.75,45.66,45.75,220977.0,42.7216,42.7777,42.6935,42.7777,220977.0
2020-09-15 10:55:00,45.75,45.79,45.72,45.78,170034.0,42.7777,42.8151,42.7496,42.8057,170034.0
2020-09-15 11:00:00,45.78,45.83,45.77,45.8,193284.0,42.8057,42.8525,42.7964,42.8244,193284.0
2020-09-15 11:05:00,45.8,45.83,45.76,45.83,189486.0,42.8244,42.8525,42.787,42.8525,189486.0
2020-09-15 11:10:00,45.83,45.85,45.78,45.83,119028.0,42.8525,42.8712,42.8057,42.8525,119028.0
2020-09-15 11:15:00,45.83,45.92,45.83,45.9,248058.0,42.8525,42.9366,42.8525,42.9179,248058.0
2020-09-15 11:20:00,45.9,45.91,45.82,45.89,188223.0,42.9179,42.9273,42.8431,42.9086,188223.0
2020-09-15 11:25:00,45.89,45.98,45.87,45.96,201513.0,42.9086,42.9927,42.8899,42.974,201513.0
2020-09-15 11:30:00,45.95,45.97,45.9,45.93,219351.0,42.9647,42.9834,42.9179,42.946,219351.0
2020-09-15 11:35:00,45.93,46.1,45.93,46.09,410667.0,42.946,43.1049,42.946,43.0956,410667.0
2020-09-15 11:40:00,46.08,46.1,45.95,45.96,217794.0,43.0862,43.1049,42.9647,42.974,217794.0
2020-09-15 11:45:00,45.97,46.03,45.91,45.97,268278.0,42.9834,43.0395,42.9273,42.9834,268278.0
2020-09-15 11:50:00,45.97,45.98,45.9,45.91,111468.0,42.9834,42.9927,42.9179,42.9273,111468.0
2020-09-15 11:55:00,45.91,45.93,45.87,45.92,122952.0,42.9273,42.946,42.8899,42.9366,122952.0
2020-09-15 12:00:00,45.92,45.96,45.91,45.93,135408.0,42.9366,42.974,42.9273,42.946,135408.0
2020-09-15 12:05:00,45.92,45.98,45.92,45.93,114096.0,42.9366,42.9927,42.9366,42.946,114096.0
2020-09-15 12:10:00,45.93,45.98,45.93,45.98,83571.0,42.946,42.9927,42.946,42.9927,83571.0
2020-09-15 12:15:00,45.98,46.01,45.92,45.95,137904.0,42.9927,43.0208,42.9366,42.9647,137904.0
2020-09-15 12:20:00,45.94,45.97,45.89,45.9,127365.0,42.9553,42.9834,42.9086,42.9179,127365.0
2020-09-15 12:25:00,45.89,46.2,45.87,46.18,1031655.0,42.9086,43.1984,42.8899,43.1797,1031655.0
2020-09-15 12:30:00,46.18,46.25,45.97,46.0,1190727.0,43.1797,43.2452,42.9834,43.0114,1190727.0
2020-09-15 12:35:00,45.99,46.04,45.92,45.96,421746.0,43.0021,43.0488,42.9366,42.974,421746.0
2020-09-15 12:40:00,45.97,46.02,45.94,45.97,131340.0,42.9834,43.0301,42.9553,42.9834,131340.0
2020-09-15 12:45:00,45.96,45.98,45.91,45.95,140544.0,42.974,42.9927,42.9273,42.9647,140544.0
2020-09-15 12:50:00,45.95,46.03,45.91,45.96,224505.0,42.9647,43.0395,42.9273,42.974,224505.0
2020-09-15 12:55:00,45.96,46.01,45.93,45.98,108216.0,42.974,43.0208,42.946,42.9927,108216.0
2020-09-15 13:00:00,45.97,46.02,45.95,45.96,107247.0,42.9834,43.0301,42.9647,42.974,107247.0
2020-09-15 13:05:00,45.96,46.01,45.94,46.0,148575.0,42.974,43.0208,42.9553,43.0114,148575.0
2020-09-15 13:10:00,45.99,46.0,45.9,45.93,157968.0,43.0021,43.0114,42.9179,42.946,157968.0
2020-09-15 13:15:00,45.95,45.99,45.94,45.96,112395.0,42.9647,43.0021,42.9553,42.974,112395.0
2020-09-15 13:20:00,45.96,45.97,45.89,45.92,135309.0,42.974,42.9834,42.9086,42.9366,135309.0
2020-09-15 13:25:00,45.92,45.97,45.91,45.93,62574.0,42.9366,42.9834,42.9273,42.946,62574.0
2020-09-15 13:30:00,45.92,45.94,45.89,45.93,54411.0,42.9366,42.9553,42.9086,42.946,54411.0
2020-09-15 13:35:00,45.93,45.93,45.89,45.91,58935.0,42.946,42.946,42.9086,42.9273,58935.0
2020-09-15 13:40:00,45.92,45.93,45.89,45.9,51282.0,42.9366,42.946,42.9086,42.9179,51282.0
2020-09-15 13:45:00,45.9,45.9,45.85,45.9,125889.0,42.9179,42.9179,42.8712,42.9179,125889.0
2020-09-15 13:50:00,45.89,45.9,45.82,45.83,126213.0,42.9086,42.9179,42.8431,42.8525,126213.0
2020-09-15 13:55:00,45.83,45.91,45.83,45.87,128619.0,42.8525,42.9273,42.8525,42.8899,128619.0
2020-09-15 14:00:00,45.88,45.92,45.82,45.84,177174.0,42.8992,42.9366,42.8431,42.8618,177174.0
2020-09-15 14:05:00,45.85,45.94,45.84,45.9,230541.0,42.8712,42.9553,42.8618,42.9179,230541.0
2020-09-15 14:10:00,45.9,46.09,45.86,45.95,1050423.0,42.9179,43.0956,42.8805,42.9647,1050423.0
2020-09-15 14:15:00,45.96,45.99,45.9,45.95,296514.0,42.974,43.0021,42.9179,42.9647,296514.0
2020-09-15 14:20:00,45.96,45.99,45.79,45.81,555267.0,42.974,43.0021,42.8151,42.8338,555267.0
2020-09-15 14:25:00,45.81,45.9,45.81,45.89,178935.0,42.8338,42.9179,42.8338,42.9086,178935.0
2020-09-15 14:30:00,45.89,45.91,45.85,45.89,98109.0,42.9086,42.9273,42.8712,42.9086,98109.0
2020-09-15 14:35:00,45.88,45.89,45.84,45.84,106920.0,42.8992,42.9086,42.8618,42.8618,106920.0
2020-09-15 14:40:00,45.84,45.9,45.84,45.87,96390.0,42.8618,42.9179,42.8618,42.8899,96390.0
2020-09-15 14:45:00,45.87,45.93,45.87,45.89,94872.0,42.8899,42.946,42.8899,42.9086,94872.0
2020-09-15 14:50:00,45.89,45.92,45.85,45.88,127494.0,42.9086,42.9366,42.8712,42.8992,127494.0
2020-09-15 14:55:00,45.87,45.88,45.85,45.88,85404.0,42.8899,42.8992,42.8712,42.8992,85404.0
2020-09-15 15:00:00,45.89,45.91,45.83,45.85,190635.0,42.9086,42.9273,42.8525,42.8712,190635.0
2020-09-15 15:05:00,45.85,45.86,45.78,45.81,136416.0,42.8712,42.8805,42.8057,42.8338,136416.0
2020-09-15 15:10:00,45.8,45.82,45.76,45.77,159438.0,42.8244,42.8431,42.787,42.7964,159438.0
2020-09-15 15:15:00,45.77,45.81,45.76,45.79,153801.0,42.7964,42.8338,42.787,42.8151,153801.0
2020-09-15 15:20:00,45.79,45.79,45.72,45.74,207069.0,42.8151,42.8151,42.7496,42.7683,207069.0
2020-09-15 15:25:00,45.75,45.78,45.74,45.74,133362.0,42.7777,42.8057,42.7683,42.7683,133362.0
2020-09-15 15:30:00,45.74,45.77,45.67,45.72,221973.0,42.7683,42.7964,42.7029,42.7496,221973.0
2020-09-15 15:35:00,45.72,45.76,45.68,45.71,181092.0,42.7496,42.787,42.7122,42.7403,181092.0
2020-09-15 15:40:00,45.71,45.75,45.69,45.72,174573.0,42.7403,42.7777,42.7216,42.7496,174573.0
2020-09-15 15:45:00,45.72,45.82,45.71,45.8,246351.0,42.7496,42.8431,42.7403,42.8244,246351.0
2020-09-15 15:50:00,45.8,45.85,45.77,45.84,438579.0,42.8244,42.8712,42.7964,42.8618,438579.0
2020-09-15 15:55:00,45.84,45.86,45.75,45.77,775032.0,42.8618,42.8805,42.7777,42.7964,775032.0
2020-09-16 09:30:00,46.14,46.23,45.96,46.02,989541.0,43.1423,43.2265,42.974,43.0301,989541.0
2020-09-16 09:35:00,46.02,46.03,45.8,45.8,466461.0,43.0301,43.0395,42.8244,42.8244,466461.0
2020-09-16 09:40:00,45.8,46.01,45.78,45.83,642954.0,42.8244,43.0208,42.8057,42.8525,642954.0
2020-09-16 09:45:00,45.82,45.84,45.75,45.77,344502.0,42.8431,42.8618,42.7777,42.7964,344502.0
2020-09-16 09:50:00,45.77,45.88,45.67,45.88,403392.0,42.7964,42.8992,42.7029,42.8992,403392.0
2020-09-16 09:55:00,45.88,45.93,45.84,45.9,220728.0,42.8992,42.946,42.8618,42.9179,220728.0
2020-09-16 10:00:00,45.92,45.99,45.74,45.75,224799.0,42.9366,43.0021,42.7683,42.7777,224799.0
2020-09-16 10:05:00,45.76,45.82,45.65,45.66,311523.0,42.787,42.8431,42.6842,42.6935,311523.0
2020-09-16 10:10:00,45.67,45.78,45.64,45.64,242889.0,42.7029,42.8057,42.6748,42.6748,242889.0
2020-09-16 10:15:00,45.64,45.75,45.64,45.69,186348.0,42.6748,42.7777,42.6748,42.7216,186348.0
2020-09-16 10:20:00,45.68,45.69,45.52,45.56,341955.0,42.7122,42.7216,42.5626,42.6,341955.0
2020-09-16 10:25:00,45.57,45.59,45.45,45.51,269199.0,42.6094,42.6281,42.4972,42.5533,269199.0
2020-09-16 10:30:00,45.51,45.56,45.38,45.42,326079.0,42.5533,42.6,42.4317,42.4691,326079.0
2020-09-16 10:35:00,45.42,45.48,45.39,45.48,228138.0,42.4691,42.5252,42.4411,42.5252,228138.0
2020-09-16 10:40:00,45.48,45.5,45.41,45.45,343839.0,42.5252,42.5439,42.4598,42.4972,343839.0
2020-09-16 10:45:00,45.45,45.47,45.35,45.38,473436.0,42.4972,42.5159,42.4037,42.4317,473436.0
2020-09-16 10:50:00,45.38,45.6,45.37,45.59,491262.0,42.4317,42.6374,42.4224,42.6281,491262.0
2020-09-16 10:55:00,45.58,45.61,45.5,45.57,313524.0,42.6187,42.6468,42.5439,42.6094,313524.0
2020-09-16 11:00:00,45.57,45.64,45.55,45.63,263211.0,42.6094,42.6748,42.5907,42.6655,263211.0
2020-09-16 11:05:00,45.63,45.63,45.53,45.58,197664.0,42.6655,42.6655,42.572,42.6187,197664.0
2020-09-16 11:10:00,45.57,45.67,45.55,45.62,250374.0,42.6094,42.7029,42.5907,42.6561,250374.0
2020-09-16 11:15:00,45.62,45.67,45.62,45.67,191799.0,42.6561,42.7029,42.6561,42.7029,191799.0
2020-09-16 11:20:00,45.67,45.73,45.67,45.7,160854.0,42.7029,42.759,42.7029,42.7309,160854.0
2020-09-16 11:25:00,45.7,45.71,45.66,45.7,168519.0,42.7309,42.7403,42.6935,42.7309,168519.0
2020-09-16 11:30:00,45.7,45.7,45.63,45.67,133242.0,42.7309,42.7309,42.6655,42.7029,133242.0
2020-09-16 11:35:00,45.67,45.68,45.64,45.66,148428.0,42.7029,42.7122,42.6748,42.6935,148428.0
2020-09-16 11:40:00,45.66,45.68,45.64,45.65,181203.0,42.6935,42.7122,42.6748,42.6842,181203.0
2020-09-16 11:45:00,45.66,45.67,45.61,45.63,172485.0,42.6935,42.7029,42.6468,42.6655,172485.0
2020-09-16 11:50:00,45.63,45.66,45.59,45.6,178176.0,42.6655,42.6935,42.6281,42.6374,178176.0
2020-09-16 11:55:00,45.6,45.6,45.58,45.6,533238.0,42.6374,42.6374,42.6187,42.6374,533238.0
2020-09-16 12:00:00,45.6,45.75,45.6,45.67,411525.0,42.6374,42.7777,42.6374,42.7029,411525.0
2020-09-16 12:05:00,45.67,45.71,45.65,45.66,200319.0,42.7029,42.7403,42.6842,42.6935,200319.0
2020-09-16 12:10:00,45.66,45.7,45.63,45.66,145872.0,42.6935,42.7309,42.6655,42.6935,145872.0
2020-09-16 12:15:00,45.65,45.66,45.61,45.62,127116.0,42.6842,42.6935,42.6468,42.6561,127116.0
2020-09-16 12:20:00,45.62,45.65,45.59,45.64,108822.0,42.6561,42.6842,42.6281,42.6748,108822.0
2020-09-16 12:25:00,45.64,45.68,45.62,45.66,93819.0,42.6748,42.7122,42.6561,42.6935,93819.0
2020-09-16 12:30:00,45.66,45.67,45.63,45.64,90027.0,42.6935,42.7029,42.6655,42.6748,90027.0
2020-09-16 12:35:00,45.64,45.67,45.62,45.65,147939.0,42.6748,42.7029,42.6561,42.6842,147939.0
2020-09-16 12:40:00,45.65,45.65,45.63,45.63,129879.0,42.6842,42.6842,42.6655,42.6655,129879.0
2020-09-16 12:45:00,45.63,45.65,45.58,45.59,100980.0,42.6655,42.6842,42.6187,42.6281,100980.0
2020-09-16 12:50:00,45.59,45.61,45.56,45.56,83055.0,42.6281,42.6468,42.6,42.6,83055.0
2020-09-16 12:55:00,45.56,45.64,45.56,45.64,109482.0,42.6,42.6748,42.6,42.6748,109482.0
2020-09-16 13:00:00,45.64,45.66,45.62,45.66,123375.0,42.6748,42.6935,42.6561,42.6935,123375.0
2020-09-16 13:05:00,45.66,45.7,45.64,45.7,161484.0,42.6935,42.7309,42.6748,42.7309,161484.0
2020-09-16 13:10:00,45.69,45.79,45.68,45.72,252120.0,42.7216,42.8151,42.7122,42.7496,252120.0
2020-09-16 13:15:00,45.72,45.73,45.67,45.69,159387.0,42.7496,42.759,42.7029,42.7216,159387.0
2020-09-16 13:20:00,45.69,45.7,45.61,45.62,147954.0,42.7216,42.7309,42.6468,42.6561,147954.0
2020-09-16 13:25:00,45.62,45.66,45.62,45.63,110283.0,42.6561,42.6935,42.6561,42.6655,110283.0
2020-09-16 13:30:00,45.62,45.64,45.59,45.63,164781.0,42.6561,42.6748,42.6281,42.6655,164781.0
2020-09-16 13:35:00,45.63,45.64,45.61,45.61,129129.0,42.6655,42.6748,42.6468,42.6468,129129.0
2020-09-16 13:40:00,45.61,45.64,45.59,45.63,224337.0,42.6468,42.6748,42.6281,42.6655,224337.0
2020-09-16 13:45:00,45.62,45.63,45.61,45.63,91731.0,42.6561,42.6655,42.6468,42.6655,91731.0
2020-09-16 13:50:00,45.63,45.66,45.61,45.62,124896.0,42.6655,42.6935,42.6468,42.6561,124896.0
2020-09-16 13:55:00,45.62,45.66,45.6,45.65,127431.0,42.6561,42.6935,42.6374,42.6842,127431.0
2020-09-16 14:00:00,45.65,45.74,45.61,45.67,178932.0,42.6842,42.7683,42.6468,42.7029,178932.0
2020-09-16 14:05:00,45.67,45.7,45.66,45.69,119472.0,42.7029,42.7309,42.6935,42.7216,119472.0
2020-09-16 14:10:00,45.69,45.8,45.67,45.79,293841.0,42.7216,42.8244,42.7029,42.8151,293841.0
2020-09-16 14:15:00,45.78,45.86,45.78,45.79,345099.0,42.8057,42.8805,42.8057,42.8151,345099.0
2020-09-16 14:20:00,45.8,45.83,45.75,45.78,185766.0,42.8244,42.8525,42.7777,42.8057,185766.0
2020-09-16 14:25:00,45.78,45.78,45.75,45.77,118710.0,42.8057,42.8057,42.7777,42.7964,118710.0
2020-09-16 14:30:00,45.77,45.8,45.73,45.78,166155.0,42.7964,42.8244,42.759,42.8057,166155.0
2020-09-16 14:35:00,45.77,45.83,45.77,45.82,179259.0,42.7964,42.8525,42.7964,42.8431,179259.0
2020-09-16 14:40:00,45.82,45.88,45.8,45.8,249078.0,42.8431,42.8992,42.8244,42.8244,249078.0
2020-09-16 14:45:00,45.8,45.82,45.71,45.76,220209.0,42.8244,42.8431,42.7403,42.787,220209.0
2020-09-16 14:50:00,45.75,45.75,45.64,45.67,232032.0,42.7777,42.7777,42.6748,42.7029,232032.0
2020-09-16 14:55:00,45.67,45.75,45.65,45.74,254697.0,42.7029,42.7777,42.6842,42.7683,254697.0
2020-09-16 15:00:00,45.75,45.81,45.73,45.77,233169.0,42.7777,42.8338,42.759,42.7964,233169.0
2020-09-16 15:05:00,45.77,45.77,45.7,45.7,200010.0,42.7964,42.7964,42.7309,42.7309,200010.0
2020-09-16 15:10:00,45.7,45.72,45.57,45.65,297450.0,42.7309,42.7496,42.6094,42.6842,297450.0
2020-09-16 15:15:00,45.64,45.68,45.58,45.68,176880.0,42.6748,42.7122,42.6187,42.7122,176880.0
2020-09-16 15:20:00,45.68,45.7,45.59,45.59,231723.0,42.7122,42.7309,42.6281,42.6281,231723.0
2020-09-16 15:25:00,45.59,45.65,45.57,45.62,211764.0,42.6281,42.6842,42.6094,42.6561,211764.0
2020-09-16 15:30:00,45.62,45.64,45.56,45.64,310761.0,42.6561,42.6748,42.6,42.6748,310761.0
2020-09-16 15:35:00,45.64,45.7,45.59,45.61,342930.0,42.6748,42.7309,42.6281,42.6468,342930.0
2020-09-16 15:40:00,45.61,45.68,45.58,45.67,384954.0,42.6468,42.7122,42.6187,42.7029,384954.0
2020-09-16 15:45:00,45.67,45.71,45.62,45.66,548457.0,42.7029,42.7403,42.6561,42.6935,548457.0
2020-09-16 15:50:00,45.67,45.68,45.51,45.52,390750.0,42.7029,42.7122,42.5533,42.5626,390750.0
2020-09-16 15:55:00,45.53,45.54,45.35,45.43,1367304.0,42.572,42.5813,42.4037,42.4785,1367304.0
2020-09-17 09:30:00,45.14,45.25,45.01,45.15,899580.0,42.2073,42.3101,42.0857,42.2166,899580.0
2020-09-17 09:35:00,45.15,45.23,45.07,45.12,519072.0,42.2166,42.2914,42.1418,42.1886,519072.0
2020-09-17 09:40:00,45.12,45.35,45.11,45.25,634350.0,42.1886,42.4037,42.1792,42.3101,634350.0
2020-09-17 09:45:00,45.25,45.3,45.17,45.2,355443.0,42.3101,42.3569,42.2353,42.2634,355443.0
2020-09-17 09:50:00,45.2,45.73,45.2,45.56,3452397.0,42.2634,42.759,42.2634,42.6,3452397.0
2020-09-17 09:55:00,45.56,45.64,45.45,45.64,1314447.0,42.6,42.6748,42.4972,42.6748,1314447.0
2020-09-17 10:00:00,45.64,45.64,45.37,45.44,675192.0,42.6748,42.6748,42.4224,42.4878,675192.0
2020-09-17 10:05:00,45.44,45.57,45.43,45.56,355782.0,42.4878,42.6094,42.4785,42.6,355782.0
2020-09-17 10:10:00,45.55,45.61,45.5,45.54,327039.0,42.5907,42.6468,42.5439,42.5813,327039.0
2020-09-17 10:15:00,45.54,45.55,45.49,45.5,235221.0,42.5813,42.5907,42.5346,42.5439,235221.0
2020-09-17 10:20:00,45.5,45.53,45.38,45.38,180228.0,42.5439,42.572,42.4317,42.4317,180228.0
2020-09-17 10:25:00,45.38,45.49,45.35,45.49,163524.0,42.4317,42.5346,42.4037,42.5346,163524.0
2020-09-17 10:30:00,45.49,45.52,45.44,45.5,252711.0,42.5346,42.5626,42.4878,42.5439,252711.0
2020-09-17 10:35:00,45.51,45.58,45.46,45.53,277533.0,42.5533,42.6187,42.5065,42.572,277533.0
2020-09-17 10:40:00,45.52,45.62,45.5,45.6,336837.0,42.5626,42.6561,42.5439,42.6374,336837.0
2020-09-17 10:45:00,45.61,45.66,45.48,45.52,527262.0,42.6468,42.6935,42.5252,42.5626,527262.0
2020-09-17 10:50:00,45.52,45.59,45.52,45.56,226392.0,42.5626,42.6281,42.5626,42.6,226392.0
2020-09-17 10:55:00,45.55,45.55,45.49,45.5,125616.0,42.5907,42.5907,42.5346,42.5439,125616.0
2020-09-17 11:00:00,45.5,45.78,45.5,45.76,923832.0,42.5439,42.8057,42.5439,42.787,923832.0
2020-09-17 11:05:00,45.76,45.83,45.69,45.82,1928322.0,42.787,42.8525,42.7216,42.8431,1928322.0
2020-09-17 11:10:00,45.81,45.86,45.57,45.68,1056606.0,42.8338,42.8805,42.6094,42.7122,1056606.0
2020-09-17 11:15:00,45.69,45.74,45.59,45.65,385638.0,42.7216,42.7683,42.6281,42.6842,385638.0
2020-09-17 11:20:00,45.65,45.69,45.54,45.56,271425.0,42.6842,42.7216,42.5813,42.6,271425.0
2020-09-17 11:25:00,45.57,45.61,45.56,45.6,158514.0,42.6094,42.6468,42.6,42.6374,158514.0
2020-09-17 11:30:00,45.6,45.6,45.55,45.59,133494.0,42.6374,42.6374,42.5907,42.6281,133494.0
2020-09-17 11:35:00,45.58,45.61,45.56,45.57,235797.0,42.6187,42.6468,42.6,42.6094,235797.0
2020-09-17 11:40:00,45.57,45.67,45.54,45.62,447606.0,42.6094,42.7029,42.5813,42.6561,447606.0
2020-09-17 11:45:00,45.62,45.62,45.49,45.52,232020.0,42.6561,42.6561,42.5346,42.5626,232020.0
2020-09-17 11:50:00,45.52,45.59,45.48,45.52,180873.0,42.5626,42.6281,42.5252,42.5626,180873.0
2020-09-17 11:55:00,45.53,45.57,45.41,45.52,262458.0,42.572,42.6094,42.4598,42.5626,262458.0
2020-09-17 12:00:00,45.51,45.54,45.48,45.52,108006.0,42.5533,42.5813,42.5252,42.5626,108006.0
2020-09-17 12:05:00,45.52,45.53,45.41,45.43,113349.0,42.5626,42.572,42.4598,42.4785,113349.0
2020-09-17 12:10:00,45.43,45.45,45.35,45.36,158667.0,42.4785,42.4972,42.4037,42.413,158667.0
2020-09-17 12:15:00,45.36,45.38,45.27,45.32,248136.0,42.413,42.4317,42.3288,42.3756,248136.0
2020-09-17 12:20:00,45.32,45.34,45.25,45.29,189549.0,42.3756,42.3943,42.3101,42.3475,189549.0
2020-09-17 12:25:00,45.29,45.31,45.22,45.3,176718.0,42.3475,42.3662,42.2821,42.3569,176718.0
2020-09-17 12:30:00,45.3,45.39,45.28,45.38,115116.0,42.3569,42.4411,42.3382,42.4317,115116.0
2020-09-17 12:35:00,45.38,45.4,45.34,45.37,122265.0,42.4317,42.4504,42.3943,42.4224,122265.0
2020-09-17 12:40:00,45.37,45.41,45.35,45.4,85458.0,42.4224,42.4598,42.4037,42.4504,85458.0
2020-09-17 12:45:00,45.4,45.48,45.39,45.46,201531.0,42.4504,42.5252,42.4411,42.5065,201531.0
2020-09-17 12:50:00,45.46,45.5,45.42,45.48,190131.0,42.5065,42.5439,42.4691,42.5252,190131.0
2020-09-17 12:55:00,45.48,45.55,45.47,45.5,142695.0,42.5252,42.5907,42.5159,42.5439,142695.0
2020-09-17 13:00:00,45.5,45.54,45.48,45.49,95247.0,42.5439,42.5813,42.5252,42.5346,95247.0
2020-09-17 13:05:00,45.49,45.49,45.43,45.45,166395.0,42.5346,42.5346,42.4785,42.4972,166395.0
2020-09-17 13:10:00,45.45,45.47,45.4,45.43,183462.0,42.4972,42.5159,42.4504,42.4785,183462.0
2020-09-17 13:15:00,45.44,45.44,45.36,45.38,146880.0,42.4878,42.4878,42.413,42.4317,146880.0
2020-09-17 13:20:00,45.39,45.44,45.35,45.36,124653.0,42.4411,42.4878,42.4037,42.413,124653.0
2020-09-17 13:25:00,45.38,45.39,45.29,45.31,217308.0,42.4317,42.4411,42.3475,42.3662,217308.0
2020-09-17 13:30:00,45.31,45.49,45.31,45.41,618381.0,42.3662,42.5346,42.3662,42.4598,618381.0
2020-09-17 13:35:00,45.41,45.41,45.31,45.35,188136.0,42.4598,42.4598,42.3662,42.4037,188136.0
2020-09-17 13:40:00,45.35,45.4,45.34,45.4,133812.0,42.4037,42.4504,42.3943,42.4504,133812.0
2020-09-17 13:45:00,45.4,45.54,45.39,45.53,313611.0,42.4504,42.5813,42.4411,42.572,313611.0
2020-09-17 13:50:00,45.53,45.65,45.5,45.54,499251.0,42.572,42.6842,42.5439,42.5813,499251.0
2020-09-17 13:55:00,45.54,45.63,45.52,45.56,810255.0,42.5813,42.6655,42.5626,42.6,810255.0
2020-09-17 14:00:00,45.56,45.6,45.49,45.55,318411.0,42.6,42.6374,42.5346,42.5907,318411.0
2020-09-17 14:05:00,45.54,45.58,45.52,45.52,134187.0,42.5813,42.6187,42.5626,42.5626,134187.0
2020-09-17 14:10:00,45.52,45.55,45.5,45.53,90804.0,42.5626,42.5907,42.5439,42.572,90804.0
2020-09-17 14:15:00,45.53,45.56,45.51,45.51,114582.0,42.572,42.6,42.5533,42.5533,114582.0
2020-09-17 14:20:00,45.52,45.52,45.48,45.5,79467.0,42.5626,42.5626,42.5252,42.5439,79467.0
2020-09-17 14:25:00,45.49,45.51,45.41,45.42,109299.0,42.5346,42.5533,42.4598,42.4691,109299.0
2020-09-17 14:30:00,45.41,45.43,45.38,45.39,102066.0,42.4598,42.4785,42.4317,42.4411,102066.0
2020-09-17 14:35:00,45.39,45.42,45.33,45.35,185136.0,42.4411,42.4691,42.3849,42.4037,185136.0
2020-09-17 14:40:00,45.34,45.38,45.33,45.36,124677.0,42.3943,42.4317,42.3849,42.413,124677.0
2020-09-17 14:45:00,45.36,45.43,45.35,45.43,87519.0,42.413,42.4785,42.4037,42.4785,87519.0
2020-09-17 14:50:00,45.43,45.46,45.4,45.43,143634.0,42.4785,42.5065,42.4504,42.4785,143634.0
2020-09-17 14:55:00,45.42,45.47,45.42,45.43,158862.0,42.4691,42.5159,42.4691,42.4785,158862.0
2020-09-17 15:00:00,45.42,45.45,45.36,45.38,205167.0,42.4691,42.4972,42.413,42.4317,205167.0
2020-09-17 15:05:00,45.38,45.42,45.35,45.41,125667.0,42.4317,42.4691,42.4037,42.4598,125667.0
2020-09-17 15:10:00,45.41,45.48,45.4,45.45,244686.0,42.4598,42.5252,42.4504,42.4972,244686.0
2020-09-17 15:15:00,45.45,45.47,45.4,45.42,147831.0,42.4972,42.5159,42.4504,42.4691,147831.0
2020-09-17 15:20:00,45.42,45.45,45.38,45.4,112638.0,42.4691,42.4972,42.4317,42.4504,112638.0
2020-09-17 15:25:00,45.39,45.43,45.38,45.42,107709.0,42.4411,42.4785,42.4317,42.4691,107709.0
2020-09-17 15:30:00,45.42,45.56,45.41,45.54,349266.0,42.4691,42.6,42.4598,42.5813,349266.0
2020-09-17 15:35:00,45.52,45.58,45.52,45.58,262041.0,42.5626,42.6187,42.5626,42.6187,262041.0
2020-09-17 15:40:00,45.58,45.61,45.54,45.54,313917.0,42.6187,42.6468,42.5813,42.5813,313917.0
2020-09-17 15:45:00,45.54,45.58,45.5,45.53,259659.0,42.5813,42.6187,42.5439,42.572,259659.0
2020-09-17 15:50:00,45.53,45.57,45.5,45.55,449733.0,42.572,42.6094,42.5439,42.5907,449733.0
2020-09-17 15:55:00,45.55,45.58,45.5,45.57,754500.0,42.5907,42.6187,42.5439,42.6094,754500.0
2020-09-18 09:30:00,45.48,45.75,45.48,45.65,5482737.0,42.5252,42.7777,42.5252,42.6842,5482737.0
2020-09-18 09:35:00,45.64,45.75,45.54,45.65,446136.0,42.6748,42.7777,42.5813,42.6842,446136.0
2020-09-18 09:40:00,45.65,45.84,45.57,45.83,426009.0,42.6842,42.8618,42.6094,42.8525,426009.0
2020-09-18 09:45:00,45.82,45.83,45.6,45.63,335268.0,42.8431,42.8525,42.6374,42.6655,335268.0
2020-09-18 09:50:00,45.64,45.73,45.59,45.73,222522.0,42.6748,42.759,42.6281,42.759,222522.0
2020-09-18 09:55:00,45.73,45.74,45.64,45.73,190245.0,42.759,42.7683,42.6748,42.759,190245.0
2020-09-18 10:00:00,45.74,45.76,45.67,45.71,234468.0,42.7683,42.787,42.7029,42.7403,234468.0
2020-09-18 10:05:00,45.71,45.8,45.71,45.74,249045.0,42.7403,42.8244,42.7403,42.7683,249045.0
2020-09-18 10:10:00,45.75,45.75,45.64,45.65,197988.0,42.7777,42.7777,42.6748,42.6842,197988.0
2020-09-18 10:15:00,45.65,45.7,45.64,45.66,177522.0,42.6842,42.7309,42.6748,42.6935,177522.0
2020-09-18 10:20:00,45.66,45.69,45.59,45.63,168249.0,42.6935,42.7216,42.6281,42.6655,168249.0
2020-09-18 10:25:00,45.64,45.65,45.56,45.6,170979.0,42.6748,42.6842,42.6,42.6374,170979.0
2020-09-18 10:30:00,45.6,45.61,45.47,45.58,194328.0,42.6374,42.6468,42.5159,42.6187,194328.0
2020-09-18 10:35:00,45.57,45.62,45.54,45.6,192774.0,42.6094,42.6561,42.5813,42.6374,192774.0
2020-09-18 10:40:00,45.6,45.66,45.58,45.6,235614.0,42.6374,42.6935,42.6187,42.6374,235614.0
2020-09-18 10:45:00,45.6,45.63,45.55,45.62,131235.0,42.6374,42.6655,42.5907,42.6561,131235.0
2020-09-18 10:50:00,45.63,45.63,45.53,45.55,136116.0,42.6655,42.6655,42.572,42.5907,136116.0
2020-09-18 10:55:00,45.55,45.57,45.51,45.53,186138.0,42.5907,42.6094,42.5533,42.572,186138.0
2020-09-18 11:00:00,45.53,45.55,45.45,45.5,183102.0,42.572,42.5907,42.4972,42.5439,183102.0
2020-09-18 11:05:00,45.5,45.6,45.5,45.55,199452.0,42.5439,42.6374,42.5439,42.5907,199452.0
2020-09-18 11:10:00,45.54,45.56,45.47,45.49,164763.0,42.5813,42.6,42.5159,42.5346,164763.0
2020-09-18 11:15:00,45.49,45.51,45.41,45.41,345663.0,42.5346,42.5533,42.4598,42.4598,345663.0
2020-09-18 11:20:00,45.41,45.48,45.37,45.43,193287.0,42.4598,42.5252,42.4224,42.4785,193287.0
2020-09-18 11:25:00,45.43,45.46,45.42,45.45,152973.0,42.4785,42.5065,42.4691,42.4972,152973.0
2020-09-18 11:30:00,45.45,45.49,45.34,45.35,216807.0,42.4972,42.5346,42.3943,42.4037,216807.0
2020-09-18 11:35:00,45.35,45.44,45.35,45.44,164775.0,42.4037,42.4878,42.4037,42.4878,164775.0
2020-09-18 11:40:00,45.44,45.45,45.36,45.37,143949.0,42.4878,42.4972,42.413,42.4224,143949.0
2020-09-18 11:45:00,45.37,45.55,45.37,45.54,326730.0,42.4224,42.5907,42.4224,42.5813,326730.0
2020-09-18 11:50:00,45.54,45.6,45.51,45.52,188202.0,42.5813,42.6374,42.5533,42.5626,188202.0
2020-09-18 11:55:00,45.53,45.53,45.46,45.52,139608.0,42.572,42.572,42.5065,42.5626,139608.0
2020-09-18 12:00:00,45.52,45.55,45.48,45.54,225333.0,42.5626,42.5907,42.5252,42.5813,225333.0
2020-09-18 12:05:00,45.54,45.55,45.51,45.52,135963.0,42.5813,42.5907,42.5533,42.5626,135963.0
2020-09-18 12:10:00,45.51,45.56,45.47,45.48,122364.0,42.5533,42.6,42.5159,42.5252,122364.0
2020-09-18 12:15:00,45.48,45.54,45.44,45.5,214473.0,42.5252,42.5813,42.4878,42.5439,214473.0
2020-09-18 12:20:00,45.51,45.54,45.47,45.49,192522.0,42.5533,42.5813,42.5159,42.5346,192522.0
2020-09-18 12:25:00,45.48,45.5,45.45,45.49,193302.0,42.5252,42.5439,42.4972,42.5346,193302.0
2020-09-18 12:30:00,45.49,45.5,45.35,45.35,471195.0,42.5346,42.5439,42.4037,42.4037,471195.0
2020-09-18 12:35:00,45.36,45.37,45.31,45.35,353226.0,42.413,42.4224,42.3662,42.4037,353226.0
2020-09-18 12:40:00,45.35,45.36,45.26,45.26,307308.0,42.4037,42.413,42.3195,42.3195,307308.0
2020-09-18 12:45:00,45.27,45.3,45.23,45.23,198636.0,42.3288,42.3569,42.2914,42.2914,198636.0
2020-09-18 12:50:00,45.23,45.27,45.19,45.22,211956.0,42.2914,42.3288,42.254,42.2821,211956.0
2020-09-18 12:55:00,45.22,45.28,45.19,45.26,455544.0,42.2821,42.3382,42.254,42.3195,455544.0
2020-09-18 13:00:00,45.25,45.3,45.18,45.26,822417.0,42.3101,42.3569,42.2447,42.3195,822417.0
2020-09-18 13:05:00,45.26,45.26,45.17,45.18,330876.0,42.3195,42.3195,42.2353,42.2447,330876.0
2020-09-18 13:10:00,45.18,45.22,45.12,45.21,286317.0,42.2447,42.2821,42.1886,42.2727,286317.0
2020-09-18 13:15:00,45.21,45.21,45.12,45.16,233130.0,42.2727,42.2727,42.1886,42.226,233130.0
2020-09-18 13:20:00,45.16,45.18,45.14,45.16,126816.0,42.226,42.2447,42.2073,42.226,126816.0
2020-09-18 13:25:00,45.16,45.18,45.08,45.09,224394.0,42.226,42.2447,42.1512,42.1605,224394.0
2020-09-18 13:30:00,45.09,45.12,44.92,45.08,620757.0,42.1605,42.1886,42.0016,42.1512,620757.0
2020-09-18 13:35:00,45.09,45.1,44.96,45.03,241512.0,42.1605,42.1699,42.039,42.1044,241512.0
2020-09-18 13:40:00,45.04,45.07,44.95,45.01,331362.0,42.1138,42.1418,42.0296,42.0857,331362.0
2020-09-18 13:45:00,45.01,45.12,44.99,45.11,270255.0,42.0857,42.1886,42.067,42.1792,270255.0
2020-09-18 13:50:00,45.11,45.15,45.07,45.13,212562.0,42.1792,42.2166,42.1418,42.1979,212562.0
2020-09-18 13:55:00,45.13,45.14,45.09,45.14,119172.0,42.1979,42.2073,42.1605,42.2073,119172.0
2020-09-18 14:00:00,45.13,45.14,45.09,45.1,196764.0,42.1979,42.2073,42.1605,42.1699,196764.0
2020-09-18 14:05:00,45.1,45.13,45.07,45.1,165309.0,42.1699,42.1979,42.1418,42.1699,165309.0
2020-09-18 14:10:00,45.1,45.13,45.07,45.11,160386.0,42.1699,42.1979,42.1418,42.1792,160386.0
2020-09-18 14:15:00,45.11,45.12,45.02,45.04,174621.0,42.1792,42.1886,42.0951,42.1138,174621.0
2020-09-18 14:20:00,45.04,45.09,45.01,45.05,201714.0,42.1138,42.1605,42.0857,42.1231,201714.0
2020-09-18 14:25:00,45.05,45.09,45.03,45.08,179400.0,42.1231,42.1605,42.1044,42.1512,179400.0
2020-09-18 14:30:00,45.08,45.1,45.05,45.07,151983.0,42.1512,42.1699,42.1231,42.1418,151983.0
2020-09-18 14:35:00,45.07,45.12,45.06,45.1,148284.0,42.1418,42.1886,42.1325,42.1699,148284.0
2020-09-18 14:40:00,45.1,45.12,45.05,45.07,144324.0,42.1699,42.1886,42.1231,42.1418,144324.0
2020-09-18 14:45:00,45.08,45.14,45.07,45.11,160758.0,42.1512,42.2073,42.1418,42.1792,160758.0
2020-09-18 14:50:00,45.1,45.15,45.07,45.11,140037.0,42.1699,42.2166,42.1418,42.1792,140037.0
2020-09-18 14:55:00,45.1,45.18,45.08,45.17,162114.0,42.1699,42.2447,42.1512,42.2353,162114.0
2020-09-18 15:00:00,45.17,45.23,45.16,45.21,258090.0,42.2353,42.2914,42.226,42.2727,258090.0
2020-09-18 15:05:00,45.21,45.21,45.15,45.17,158109.0,42.2727,42.2727,42.2166,42.2353,158109.0
2020-09-18 15:10:00,45.18,45.19,45.13,45.14,170571.0,42.2447,42.254,42.1979,42.2073,170571.0
2020-09-18 15:15:00,45.14,45.17,45.11,45.13,172806.0,42.2073,42.2353,42.1792,42.1979,172806.0
2020-09-18 15:20:00,45.13,45.15,45.09,45.14,211755.0,42.1979,42.2166,42.1605,42.2073,211755.0
2020-09-18 15:25:00,45.15,45.26,45.12,45.19,542247.0,42.2166,42.3195,42.1886,42.254,542247.0
2020-09-18 15:30:00,45.19,45.24,45.16,45.19,312819.0,42.254,42.3008,42.226,42.254,312819.0
2020-09-18 15:35:00,45.19,45.27,45.18,45.24,446658.0,42.254,42.3288,42.2447,42.3008,446658.0
2020-09-18 15:40:00,45.24,45.32,45.24,45.28,531531.0,42.3008,42.3756,42.3008,42.3382,531531.0
2020-09-18 15:45:00,45.28,45.39,45.27,45.36,720207.0,42.3382,42.4411,42.3288,42.413,720207.0
2020-09-18 15:50:00,45.36,45.39,45.15,45.19,867924.0,42.413,42.4411,42.2166,42.254,867924.0
2020-09-18 15:55:00,45.19,45.22,45.09,45.1,1581543.0,42.254,42.2821,42.1605,42.1699,1581543.0
2020-09-21 09:30:00,45.51,45.56,45.2,45.35,1674546.0,42.5533,42.6,42.2634,42.4037,1674546.0
2020-09-21 09:35:00,45.35,45.47,45.28,45.36,1124787.0,42.4037,42.5159,42.3382,42.413,1124787.0
2020-09-21 09:40:00,45.34,45.53,45.29,45.51,1543365.0,42.3943,42.572,42.3475,42.5533,1543365.0
2020-09-21 09:45:00,45.51,45.64,45.38,45.38,1156965.0,42.5533,42.6748,42.4317,42.4317,1156965.0
2020-09-21 09:50:00,45.39,45.52,45.32,45.43,1352598.0,42.4411,42.5626,42.3756,42.4785,1352598.0
2020-09-21 09:55:00,45.43,45.5,45.31,45.44,1490367.0,42.4785,42.5439,42.3662,42.4878,1490367.0
2020-09-21 10:00:00,45.45,45.49,45.28,45.34,1349406.0,42.4972,42.5346,42.3382,42.3943,1349406.0
2020-09-21 10:05:00,45.34,45.38,45.31,45.35,677106.0,42.3943,42.4317,42.3662,42.4037,677106.0
2020-09-21 10:10:00,45.35,45.38,45.32,45.34,446964.0,42.4037,42.4317,42.3756,42.3943,446964.0
2020-09-21 10:15:00,45.34,45.34,45.16,45.24,625347.0,42.3943,42.3943,42.226,42.3008,625347.0
2020-09-21 10:20:00,45.24,45.28,45.19,45.21,416973.0,42.3008,42.3382,42.254,42.2727,416973.0
2020-09-21 10:25:00,45.21,45.39,45.21,45.37,539562.0,42.2727,42.4411,42.2727,42.4224,539562.0
2020-09-21 10:30:00,45.37,45.38,45.27,45.31,249957.0,42.4224,42.4317,42.3288,42.3662,249957.0
2020-09-21 10:35:00,45.32,45.37,45.26,45.36,479505.0,42.3756,42.4224,42.3195,42.413,479505.0
2020-09-21 10:40:00,45.36,45.49,45.31,45.44,635679.0,42.413,42.5346,42.3662,42.4878,635679.0
2020-09-21 10:45:00,45.44,45.5,45.38,45.5,530106.0,42.4878,42.5439,42.4317,42.5439,530106.0
2020-09-21 10:50:00,45.49,45.5,45.37,45.48,439092.0,42.5346,42.5439,42.4224,42.5252,439092.0
2020-09-21 10:55:00,45.48,45.51,45.39,45.47,324585.0,42.5252,42.5533,42.4411,42.5159,324585.0
2020-09-21 11:00:00,45.46,45.53,45.44,45.52,570597.0,42.5065,42.572,42.4878,42.5626,570597.0
2020-09-21 11:05:00,45.52,45.54,45.45,45.5,535704.0,42.5626,42.5813,42.4972,42.5439,535704.0
2020-09-21 11:10:00,45.51,45.53,45.42,45.45,376176.0,42.5533,42.572,42.4691,42.4972,376176.0
2020-09-21 11:15:00,45.44,45.46,45.37,45.39,346692.0,42.4878,42.5065,42.4224,42.4411,346692.0
2020-09-21 11:20:00,45.38,45.39,45.35,45.37,271992.0,42.4317,42.4411,42.4037,42.4224,271992.0
2020-09-21 11:25:00,45.37,45.4,45.34,45.34,282141.0,42.4224,42.4504,42.3943,42.3943,282141.0
2020-09-21 11:30:00,45.34,45.37,45.27,45.3,391479.0,42.3943,42.4224,42.3288,42.3569,391479.0
2020-09-21 11:35:00,45.29,45.3,45.23,45.25,294621.0,42.3475,42.3569,42.2914,42.3101,294621.0
2020-09-21 11:40:00,45.25,45.3,45.21,45.27,234969.0,42.3101,42.3569,42.2727,42.3288,234969.0
2020-09-21 11:45:00,45.26,45.29,45.25,45.25,163953.0,42.3195,42.3475,42.3101,42.3101,163953.0
2020-09-21 11:50:00,45.25,45.28,45.23,45.23,219126.0,42.3101,42.3382,42.2914,42.2914,219126.0
2020-09-21 11:55:00,45.22,45.27,45.16,45.18,378564.0,42.2821,42.3288,42.226,42.2447,378564.0
2020-09-21 12:00:00,45.18,45.26,45.17,45.25,165408.0,42.2447,42.3195,42.2353,42.3101,165408.0
2020-09-21 12:05:00,45.25,45.33,45.23,45.33,350448.0,42.3101,42.3849,42.2914,42.3849,350448.0
2020-09-21 12:10:00,45.33,45.33,45.2,45.23,199881.0,42.3849,42.3849,42.2634,42.2914,199881.0
2020-09-21 12:15:00,45.23,45.27,45.18,45.26,174732.0,42.2914,42.3288,42.2447,42.3195,174732.0
2020-09-21 12:20:00,45.26,45.28,45.16,45.22,179733.0,42.3195,42.3382,42.226,42.2821,179733.0
2020-09-21 12:25:00,45.23,45.3,45.2,45.3,176397.0,42.2914,42.3569,42.2634,42.3569,176397.0
2020-09-21 12:30:00,45.29,45.3,45.23,45.25,118785.0,42.3475,42.3569,42.2914,42.3101,118785.0
2020-09-21 12:35:00,45.26,45.27,45.23,45.25,99927.0,42.3195,42.3288,42.2914,42.3101,99927.0
2020-09-21 12:40:00,45.25,45.29,45.24,45.24,151182.0,42.3101,42.3475,42.3008,42.3008,151182.0
2020-09-21 12:45:00,45.24,45.39,45.18,45.31,1033284.0,42.3008,42.4411,42.2447,42.3662,1033284.0
2020-09-21 12:50:00,45.32,45.32,45.24,45.25,331620.0,42.3756,42.3756,42.3008,42.3101,331620.0
2020-09-21 12:55:00,45.25,45.28,45.18,45.24,180525.0,42.3101,42.3382,42.2447,42.3008,180525.0
2020-09-21 13:00:00,45.23,45.24,45.1,45.2,301293.0,42.2914,42.3008,42.1699,42.2634,301293.0
2020-09-21 13:05:00,45.2,45.2,45.16,45.18,117096.0,42.2634,42.2634,42.226,42.2447,117096.0
2020-09-21 13:10:00,45.18,45.28,45.16,45.25,229851.0,42.2447,42.3382,42.226,42.3101,229851.0
2020-09-21 13:15:00,45.25,45.28,45.23,45.24,112629.0,42.3101,42.3382,42.2914,42.3008,112629.0
2020-09-21 13:20:00,45.25,45.28,45.23,45.28,147378.0,42.3101,42.3382,42.2914,42.3382,147378.0
2020-09-21 13:25:00,45.28,45.29,45.26,45.27,126240.0,42.3382,42.3475,42.3195,42.3288,126240.0
2020-09-21 13:30:00,45.27,45.33,45.26,45.32,174996.0,42.3288,42.3849,42.3195,42.3756,174996.0
2020-09-21 13:35:00,45.32,45.37,45.3,45.34,140898.0,42.3756,42.4224,42.3569,42.3943,140898.0
2020-09-21 13:40:00,45.34,45.35,45.3,45.32,153288.0,42.3943,42.4037,42.3569,42.3756,153288.0
2020-09-21 13:45:00,45.32,45.33,45.28,45.31,85941.0,42.3756,42.3849,42.3382,42.3662,85941.0
2020-09-21 13:50:00,45.31,45.34,45.29,45.3,115935.0,42.3662,42.3943,42.3475,42.3569,115935.0
2020-09-21 13:55:00,45.29,45.37,45.27,45.35,146595.0,42.3475,42.4224,42.3288,42.4037,146595.0
2020-09-21 14:00:00,45.34,45.36,45.3,45.35,148434.0,42.3943,42.413,42.3569,42.4037,148434.0
2020-09-21 14:05:00,45.34,45.34,45.29,45.34,134643.0,42.3943,42.3943,42.3475,42.3943,134643.0
2020-09-21 14:10:00,45.34,45.35,45.3,45.32,194181.0,42.3943,42.4037,42.3569,42.3756,194181.0
2020-09-21 14:15:00,45.32,45.36,45.28,45.32,203481.0,42.3756,42.413,42.3382,42.3756,203481.0
2020-09-21 14:20:00,45.32,45.4,45.29,45.38,200439.0,42.3756,42.4504,42.3475,42.4317,200439.0
2020-09-21 14:25:00,45.37,45.4,45.33,45.33,254781.0,42.4224,42.4504,42.3849,42.3849,254781.0
2020-09-21 14:30:00,45.33,45.34,45.27,45.31,241641.0,42.3849,42.3943,42.3288,42.3662,241641.0
2020-09-21 14:35:00,45.31,45.38,45.29,45.37,242856.0,42.3662,42.4317,42.3475,42.4224,242856.0
2020-09-21 14:40:00,45.37,45.45,45.36,45.42,328113.0,42.4224,42.4972,42.413,42.4691,328113.0
2020-09-21 14:45:00,45.42,45.5,45.42,45.45,645237.0,42.4691,42.5439,42.4691,42.4972,645237.0
2020-09-21 14:50:00,45.45,45.48,45.44,45.48,206076.0,42.4972,42.5252,42.4878,42.5252,206076.0
2020-09-21 14:55:00,45.48,45.56,45.47,45.54,665955.0,42.5252,42.6,42.5159,42.5813,665955.0
2020-09-21 15:00:00,45.54,45.63,45.52,45.63,774345.0,42.5813,42.6655,42.5626,42.6655,774345.0
2020-09-21 15:05:00,45.63,45.64,45.6,45.63,418320.0,42.6655,42.6748,42.6374,42.6655,418320.0
2020-09-21 15:10:00,45.63,45.71,45.61,45.67,579831.0,42.6655,42.7403,42.6468,42.7029,579831.0
2020-09-21 15:15:00,45.67,45.67,45.57,45.57,528078.0,42.7029,42.7029,42.6094,42.6094,528078.0
2020-09-21 15:20:00,45.58,45.64,45.56,45.62,415698.0,42.6187,42.6748,42.6,42.6561,415698.0
2020-09-21 15:25:00,45.62,45.64,45.58,45.59,391245.0,42.6561,42.6748,42.6187,42.6281,391245.0
2020-09-21 15:30:00,45.59,45.62,45.57,45.58,415101.0,42.6281,42.6561,42.6094,42.6187,415101.0
2020-09-21 15:35:00,45.58,45.66,45.58,45.64,415659.0,42.6187,42.6935,42.6187,42.6748,415659.0
2020-09-21 15:40:00,45.64,45.64,45.55,45.59,466167.0,42.6748,42.6748,42.5907,42.6281,466167.0
2020-09-21 15:45:00,45.59,45.61,45.56,45.56,443556.0,42.6281,42.6468,42.6,42.6,443556.0
2020-09-21 15:50:00,45.55,45.68,45.54,45.67,849783.0,42.5907,42.7122,42.5813,42.7029,849783.0
2020-09-21 15:55:00,45.67,45.75,45.63,45.69,1796088.0,42.7029,42.7777,42.6655,42.7216,1796088.0
2020-09-22 09:30:00,45.69,45.91,45.65,45.87,1296459.0,42.7216,42.9273,42.6842,42.8899,1296459.0
2020-09-22 09:35:00,45.87,45.93,45.72,45.8,895158.0,42.8899,42.946,42.7496,42.8244,895158.0
2020-09-22 09:40:00,45.8,45.84,45.65,45.69,622800.0,42.8244,42.8618,42.6842,42.7216,622800.0
2020-09-22 09:45:00,45.7,45.73,45.56,45.7,477114.0,42.7309,42.759,42.6,42.7309,477114.0
2020-09-22 09:50:00,45.69,45.8,45.66,45.73,481242.0,42.7216,42.8244,42.6935,42.759,481242.0
2020-09-22 09:55:00,45.74,45.74,45.52,45.63,500184.0,42.7683,42.7683,42.5626,42.6655,500184.0
2020-09-22 10:00:00,45.63,45.75,45.62,45.73,367146.0,42.6655,42.7777,42.6561,42.759,367146.0
2020-09-22 10:05:00,45.74,45.76,45.63,45.66,393009.0,42.7683,42.787,42.6655,42.6935,393009.0
2020-09-22 10:10:00,45.65,45.75,45.62,45.74,365712.0,42.6842,42.7777,42.6561,42.7683,365712.0
2020-09-22 10:15:00,45.73,45.87,45.73,45.87,487959.0,42.759,42.8899,42.759,42.8899,487959.0
2020-09-22 10:20:00,45.86,45.96,45.8,45.81,653550.0,42.8805,42.974,42.8244,42.8338,653550.0
2020-09-22 10:25:00,45.81,45.83,45.77,45.82,266844.0,42.8338,42.8525,42.7964,42.8431,266844.0
2020-09-22 10:30:00,45.82,45.82,45.76,45.76,191166.0,42.8431,42.8431,42.787,42.787,191166.0
2020-09-22 10:35:00,45.77,45.85,45.76,45.82,279081.0,42.7964,42.8712,42.787,42.8431,279081.0
2020-09-22 10:40:00,45.82,45.82,45.76,45.78,258660.0,42.8431,42.8431,42.787,42.8057,258660.0
2020-09-22 10:45:00,45.78,45.78,45.73,45.73,232935.0,42.8057,42.8057,42.759,42.759,232935.0
2020-09-22 10:50:00,45.73,45.79,45.73,45.78,209175.0,42.759,42.8151,42.759,42.8057,209175.0
2020-09-22 10:55:00,45.78,45.8,45.65,45.66,360612.0,42.8057,42.8244,42.6842,42.6935,360612.0
2020-09-22 11:00:00,45.67,45.74,45.62,45.63,251739.0,42.7029,42.7683,42.6561,42.6655,251739.0
2020-09-22 11:05:00,45.63,45.68,45.61,45.64,222978.0,42.6655,42.7122,42.6468,42.6748,222978.0
2020-09-22 11:10:00,45.64,45.7,45.64,45.69,233979.0,42.6748,42.7309,42.6748,42.7216,233979.0
2020-09-22 11:15:00,45.69,45.79,45.68,45.79,220038.0,42.7216,42.8151,42.7122,42.8151,220038.0
2020-09-22 11:20:00,45.79,45.79,45.74,45.75,157938.0,42.8151,42.8151,42.7683,42.7777,157938.0
2020-09-22 11:25:00,45.75,45.77,45.7,45.77,197466.0,42.7777,42.7964,42.7309,42.7964,197466.0
2020-09-22 11:30:00,45.78,45.79,45.67,45.68,150504.0,42.8057,42.8151,42.7029,42.7122,150504.0
2020-09-22 11:35:00,45.68,45.78,45.66,45.77,166206.0,42.7122,42.8057,42.6935,42.7964,166206.0
2020-09-22 11:40:00,45.78,45.87,45.77,45.86,197397.0,42.8057,42.8899,42.7964,42.8805,197397.0
2020-09-22 11:45:00,45.86,45.91,45.86,45.88,410322.0,42.8805,42.9273,42.8805,42.8992,410322.0
2020-09-22 11:50:00,45.88,45.88,45.81,45.82,132735.0,42.8992,42.8992,42.8338,42.8431,132735.0
2020-09-22 11:55:00,45.83,45.86,45.82,45.84,181026.0,42.8525,42.8805,42.8431,42.8618,181026.0
2020-09-22 12:00:00,45.84,45.86,45.78,45.84,255390.0,42.8618,42.8805,42.8057,42.8618,255390.0
2020-09-22 12:05:00,45.84,45.85,45.81,45.82,133509.0,42.8618,42.8712,42.8338,42.8431,133509.0
2020-09-22 12:10:00,45.82,45.85,45.82,45.83,103089.0,42.8431,42.8712,42.8431,42.8525,103089.0
2020-09-22 12:15:00,45.83,45.87,45.82,45.84,149820.0,42.8525,42.8899,42.8431,42.8618,149820.0
2020-09-22 12:20:00,45.84,45.89,45.83,45.85,125433.0,42.8618,42.9086,42.8525,42.8712,125433.0
2020-09-22 12:25:00,45.85,45.88,45.83,45.88,136698.0,42.8712,42.8992,42.8525,42.8992,136698.0
2020-09-22 12:30:00,45.88,45.89,45.84,45.84,116724.0,42.8992,42.9086,42.8618,42.8618,116724.0
2020-09-22 12:35:00,45.85,45.93,45.84,45.92,189174.0,42.8712,42.946,42.8618,42.9366,189174.0
2020-09-22 12:40:00,45.92,46.02,45.92,46.01,355953.0,42.9366,43.0301,42.9366,43.0208,355953.0
2020-09-22 12:45:00,46.01,46.09,45.99,46.05,637443.0,43.0208,43.0956,43.0021,43.0582,637443.0
2020-09-22 12:50:00,46.04,46.05,45.98,46.02,266469.0,43.0488,43.0582,42.9927,43.0301,266469.0
2020-09-22 12:55:00,46.02,46.03,45.96,46.02,235479.0,43.0301,43.0395,42.974,43.0301,235479.0
2020-09-22 13:00:00,46.03,46.06,45.99,45.99,282729.0,43.0395,43.0675,43.0021,43.0021,282729.0
2020-09-22 13:05:00,45.99,46.0,45.97,46.0,145152.0,43.0021,43.0114,42.9834,43.0114,145152.0
2020-09-22 13:10:00,46.0,46.09,45.99,46.07,273555.0,43.0114,43.0956,43.0021,43.0769,273555.0
2020-09-22 13:15:00,46.07,46.07,46.03,46.07,202452.0,43.0769,43.0769,43.0395,43.0769,202452.0
2020-09-22 13:20:00,46.07,46.08,46.04,46.07,207333.0,43.0769,43.0862,43.0488,43.0769,207333.0
2020-09-22 13:25:00,46.07,46.12,46.07,46.11,299847.0,43.0769,43.1236,43.0769,43.1143,299847.0
2020-09-22 13:30:00,46.1,46.15,46.07,46.15,185727.0,43.1049,43.1517,43.0769,43.1517,185727.0
2020-09-22 13:35:00,46.14,46.18,46.13,46.14,383874.0,43.1423,43.1797,43.133,43.1423,383874.0
2020-09-22 13:40:00,46.14,46.22,46.11,46.21,236607.0,43.1423,43.2171,43.1143,43.2078,236607.0
2020-09-22 13:45:00,46.21,46.28,46.21,46.27,424560.0,43.2078,43.2732,43.2078,43.2639,424560.0
2020-09-22 13:50:00,46.26,46.31,46.24,46.26,374340.0,43.2545,43.3013,43.2358,43.2545,374340.0
2020-09-22 13:55:00,46.26,46.26,46.21,46.23,276171.0,43.2545,43.2545,43.2078,43.2265,276171.0
2020-09-22 14:00:00,46.23,46.3,46.21,46.3,328686.0,43.2265,43.2919,43.2078,43.2919,328686.0
2020-09-22 14:05:00,46.3,46.33,46.24,46.24,234264.0,43.2919,43.32,43.2358,43.2358,234264.0
2020-09-22 14:10:00,46.24,46.26,46.21,46.21,213639.0,43.2358,43.2545,43.2078,43.2078,213639.0
2020-09-22 14:15:00,46.22,46.22,46.18,46.19,165135.0,43.2171,43.2171,43.1797,43.1891,165135.0
2020-09-22 14:20:00,46.18,46.18,46.08,46.1,306288.0,43.1797,43.1797,43.0862,43.1049,306288.0
2020-09-22 14:25:00,46.1,46.11,46.03,46.06,220227.0,43.1049,43.1143,43.0395,43.0675,220227.0
2020-09-22 14:30:00,46.06,46.08,45.99,45.99,257133.0,43.0675,43.0862,43.0021,43.0021,257133.0
2020-09-22 14:35:00,45.99,46.0,45.94,45.98,247206.0,43.0021,43.0114,42.9553,42.9927,247206.0
2020-09-22 14:40:00,45.98,46.02,45.96,46.01,281571.0,42.9927,43.0301,42.974,43.0208,281571.0
2020-09-22 14:45:00,46.01,46.01,45.92,45.92,316263.0,43.0208,43.0208,42.9366,42.9366,316263.0
2020-09-22 14:50:00,45.93,45.96,45.91,45.96,310632.0,42.946,42.974,42.9273,42.974,310632.0
2020-09-22 14:55:00,45.96,45.99,45.93,45.96,204501.0,42.974,43.0021,42.946,42.974,204501.0
2020-09-22 15:00:00,45.96,45.98,45.94,45.97,164646.0,42.974,42.9927,42.9553,42.9834,164646.0
2020-09-22 15:05:00,45.97,46.1,45.97,46.07,380112.0,42.9834,43.1049,42.9834,43.0769,380112.0
2020-09-22 15:10:00,46.06,46.14,46.06,46.13,552486.0,43.0675,43.1423,43.0675,43.133,552486.0
2020-09-22 15:15:00,46.13,46.14,46.02,46.05,642687.0,43.133,43.1423,43.0301,43.0582,642687.0
2020-09-22 15:20:00,46.05,46.1,46.05,46.07,297642.0,43.0582,43.1049,43.0582,43.0769,297642.0
2020-09-22 15:25:00,46.06,46.12,46.06,46.12,259893.0,43.0675,43.1236,43.0675,43.1236,259893.0
2020-09-22 15:30:00,46.12,46.12,46.05,46.06,194412.0,43.1236,43.1236,43.0582,43.0675,194412.0
2020-09-22 15:35:00,46.06,46.12,46.05,46.12,186114.0,43.0675,43.1236,43.0582,43.1236,186114.0
2020-09-22 15:40:00,46.11,46.16,46.11,46.15,284409.0,43.1143,43.161,43.1143,43.1517,284409.0
2020-09-22 15:45:00,46.15,46.22,46.13,46.21,382566.0,43.1517,43.2171,43.133,43.2078,382566.0
2020-09-22 15:50:00,46.21,46.22,46.08,46.19,643515.0,43.2078,43.2171,43.0862,43.1891,643515.0
2020-09-22 15:55:00,46.19,46.19,46.09,46.11,896505.0,43.1891,43.1891,43.0956,43.1143,896505.0
2020-09-23 09:30:00,46.33,46.41,46.17,46.3,826986.0,43.32,43.3948,43.1704,43.2919,826986.0
2020-09-23 09:35:00,46.32,46.39,46.23,46.31,582063.0,43.3106,43.3761,43.2265,43.3013,582063.0
2020-09-23 09:40:00,46.31,46.41,46.29,46.36,496941.0,43.3013,43.3948,43.2826,43.348,496941.0
2020-09-23 09:45:00,46.37,46.37,46.24,46.29,322278.0,43.3574,43.3574,43.2358,43.2826,322278.0
2020-09-23 09:50:00,46.28,46.34,46.25,46.27,254370.0,43.2732,43.3293,43.2452,43.2639,254370.0
2020-09-23 09:55:00,46.27,46.28,46.2,46.26,200088.0,43.2639,43.2732,43.1984,43.2545,200088.0
2020-09-23 10:00:00,46.26,46.28,46.2,46.27,145362.0,43.2545,43.2732,43.1984,43.2639,145362.0
2020-09-23 10:05:00,46.27,46.28,46.16,46.19,268239.0,43.2639,43.2732,43.161,43.1891,268239.0
2020-09-23 10:10:00,46.19,46.34,46.18,46.33,212889.0,43.1891,43.3293,43.1797,43.32,212889.0
2020-09-23 10:15:00,46.32,46.35,46.25,46.32,160557.0,43.3106,43.3387,43.2452,43.3106,160557.0
2020-09-23 10:20:00,46.32,46.35,46.28,46.33,140886.0,43.3106,43.3387,43.2732,43.32,140886.0
2020-09-23 10:25:00,46.33,46.37,46.31,46.32,138825.0,43.32,43.3574,43.3013,43.3106,138825.0
2020-09-23 10:30:00,46.32,46.35,46.3,46.3,135876.0,43.3106,43.3387,43.2919,43.2919,135876.0
2020-09-23 10:35:00,46.3,46.3,46.21,46.26,302934.0,43.2919,43.2919,43.2078,43.2545,302934.0
2020-09-23 10:40:00,46.25,46.29,46.23,46.27,140289.0,43.2452,43.2826,43.2265,43.2639,140289.0
2020-09-23 10:45:00,46.27,46.33,46.25,46.33,120120.0,43.2639,43.32,43.2452,43.32,120120.0
2020-09-23 10:50:00,46.33,46.33,46.25,46.3,153633.0,43.32,43.32,43.2452,43.2919,153633.0
2020-09-23 10:55:00,46.3,46.31,46.19,46.2,184572.0,43.2919,43.3013,43.1891,43.1984,184572.0
2020-09-23 11:00:00,46.21,46.27,46.16,46.25,254103.0,43.2078,43.2639,43.161,43.2452,254103.0
2020-09-23 11:05:00,46.24,46.27,46.21,46.24,109413.0,43.2358,43.2639,43.2078,43.2358,109413.0
2020-09-23 11:10:00,46.24,46.26,46.19,46.24,136440.0,43.2358,43.2545,43.1891,43.2358,136440.0
2020-09-23 11:15:00,46.23,46.3,46.23,46.27,218475.0,43.2265,43.2919,43.2265,43.2639,218475.0
2020-09-23 11:20:00,46.26,46.27,46.17,46.19,194574.0,43.2545,43.2639,43.1704,43.1891,194574.0
2020-09-23 11:25:00,46.19,46.22,46.12,46.15,173538.0,43.1891,43.2171,43.1236,43.1517,173538.0
2020-09-23 11:30:00,46.14,46.18,46.03,46.03,208476.0,43.1423,43.1797,43.0395,43.0395,208476.0
2020-09-23 11:35:00,46.03,46.07,45.99,46.07,245481.0,43.0395,43.0769,43.0021,43.0769,245481.0
2020-09-23 11:40:00,46.06,46.07,45.93,45.99,230358.0,43.0675,43.0769,42.946,43.0021,230358.0
2020-09-23 11:45:00,45.99,45.99,45.87,45.9,169116.0,43.0021,43.0021,42.8899,42.9179,169116.0
2020-09-23 11:50:00,45.9,45.9,45.72,45.74,306555.0,42.9179,42.9179,42.7496,42.7683,306555.0
2020-09-23 11:55:00,45.74,45.85,45.73,45.79,144588.0,42.7683,42.8712,42.759,42.8151,144588.0
2020-09-23 12:00:00,45.79,45.84,45.74,45.82,138051.0,42.8151,42.8618,42.7683,42.8431,138051.0
2020-09-23 12:05:00,45.82,45.92,45.79,45.91,130557.0,42.8431,42.9366,42.8151,42.9273,130557.0
2020-09-23 12:10:00,45.92,45.93,45.89,45.9,143031.0,42.9366,42.946,42.9086,42.9179,143031.0
2020-09-23 12:15:00,45.9,45.94,45.88,45.89,120237.0,42.9179,42.9553,42.8992,42.9086,120237.0
2020-09-23 12:20:00,45.88,45.89,45.8,45.84,119328.0,42.8992,42.9086,42.8244,42.8618,119328.0
2020-09-23 12:25:00,45.85,45.92,45.83,45.9,81180.0,42.8712,42.9366,42.8525,42.9179,81180.0
2020-09-23 12:30:00,45.9,45.95,45.88,45.93,85479.0,42.9179,42.9647,42.8992,42.946,85479.0
2020-09-23 12:35:00,45.93,46.0,45.92,46.0,296907.0,42.946,43.0114,42.9366,43.0114,296907.0
2020-09-23 12:40:00,46.0,46.01,45.92,45.98,117297.0,43.0114,43.0208,42.9366,42.9927,117297.0
2020-09-23 12:45:00,45.98,46.01,45.96,45.99,78393.0,42.9927,43.0208,42.974,43.0021,78393.0
2020-09-23 12:50:00,45.98,45.98,45.95,45.95,84933.0,42.9927,42.9927,42.9647,42.9647,84933.0
2020-09-23 12:55:00,45.96,46.01,45.95,46.0,82326.0,42.974,43.0208,42.9647,43.0114,82326.0
2020-09-23 13:00:00,46.0,46.01,45.95,45.97,122031.0,43.0114,43.0208,42.9647,42.9834,122031.0
2020-09-23 13:05:00,45.96,46.0,45.95,45.99,84351.0,42.974,43.0114,42.9647,43.0021,84351.0
2020-09-23 13:10:00,45.99,46.07,45.98,46.05,126570.0,43.0021,43.0769,42.9927,43.0582,126570.0
2020-09-23 13:15:00,46.05,46.06,45.98,45.99,136692.0,43.0582,43.0675,42.9927,43.0021,136692.0
2020-09-23 13:20:00,45.99,46.05,45.98,46.03,94443.0,43.0021,43.0582,42.9927,43.0395,94443.0
2020-09-23 13:25:00,46.04,46.04,45.96,45.97,114795.0,43.0488,43.0488,42.974,42.9834,114795.0
2020-09-23 13:30:00,45.97,46.01,45.95,46.0,102732.0,42.9834,43.0208,42.9647,43.0114,102732.0
2020-09-23 13:35:00,46.0,46.02,45.97,46.0,63156.0,43.0114,43.0301,42.9834,43.0114,63156.0
2020-09-23 13:40:00,45.99,46.0,45.94,45.95,93486.0,43.0021,43.0114,42.9553,42.9647,93486.0
2020-09-23 13:45:00,45.94,45.98,45.92,45.96,149448.0,42.9553,42.9927,42.9366,42.974,149448.0
2020-09-23 13:50:00,45.96,45.97,45.86,45.9,136602.0,42.974,42.9834,42.8805,42.9179,136602.0
2020-09-23 13:55:00,45.9,45.95,45.9,45.94,91659.0,42.9179,42.9647,42.9179,42.9553,91659.0
2020-09-23 14:00:00,45.93,45.93,45.87,45.92,101238.0,42.946,42.946,42.8899,42.9366,101238.0
2020-09-23 14:05:00,45.92,45.96,45.9,45.92,91236.0,42.9366,42.974,42.9179,42.9366,91236.0
2020-09-23 14:10:00,45.91,45.95,45.89,45.95,101025.0,42.9273,42.9647,42.9086,42.9647,101025.0
2020-09-23 14:15:00,45.94,45.94,45.7,45.72,244626.0,42.9553,42.9553,42.7309,42.7496,244626.0
2020-09-23 14:20:00,45.73,45.74,45.67,45.67,174948.0,42.759,42.7683,42.7029,42.7029,174948.0
2020-09-23 14:25:00,45.67,45.74,45.65,45.71,192438.0,42.7029,42.7683,42.6842,42.7403,192438.0
2020-09-23 14:30:00,45.71,45.74,45.66,45.69,157890.0,42.7403,42.7683,42.6935,42.7216,157890.0
2020-09-23 14:35:00,45.69,45.7,45.56,45.57,310731.0,42.7216,42.7309,42.6,42.6094,310731.0
2020-09-23 14:40:00,45.57,45.57,45.46,45.53,352962.0,42.6094,42.6094,42.5065,42.572,352962.0
2020-09-23 14:45:00,45.53,45.55,45.47,45.5,157572.0,42.572,42.5907,42.5159,42.5439,157572.0
2020-09-23 14:50:00,45.5,45.58,45.49,45.5,149130.0,42.5439,42.6187,42.5346,42.5439,149130.0
2020-09-23 14:55:00,45.49,45.5,45.44,45.46,192033.0,42.5346,42.5439,42.4878,42.5065,192033.0
2020-09-23 15:00:00,45.47,45.52,45.39,45.41,248658.0,42.5159,42.5626,42.4411,42.4598,248658.0
2020-09-23 15:05:00,45.41,45.42,45.31,45.42,348504.0,42.4598,42.4691,42.3662,42.4691,348504.0
2020-09-23 15:10:00,45.4,45.56,45.4,45.48,261315.0,42.4504,42.6,42.4504,42.5252,261315.0
2020-09-23 15:15:00,45.48,45.51,45.4,45.5,210477.0,42.5252,42.5533,42.4504,42.5439,210477.0
2020-09-23 15:20:00,45.51,45.52,45.44,45.45,271095.0,42.5533,42.5626,42.4878,42.4972,271095.0
2020-09-23 15:25:00,45.44,45.52,45.39,45.51,201819.0,42.4878,42.5626,42.4411,42.5533,201819.0
2020-09-23 15:30:00,45.51,45.51,45.43,45.45,230673.0,42.5533,42.5533,42.4785,42.4972,230673.0
2020-09-23 15:35:00,45.46,45.51,45.44,45.48,226800.0,42.5065,42.5533,42.4878,42.5252,226800.0
2020-09-23 15:40:00,45.48,45.53,45.46,45.52,212187.0,42.5252,42.572,42.5065,42.5626,212187.0
2020-09-23 15:45:00,45.52,45.52,45.37,45.4,287616.0,42.5626,42.5626,42.4224,42.4504,287616.0
2020-09-23 15:50:00,45.39,45.41,45.27,45.3,525537.0,42.4411,42.4598,42.3288,42.3569,525537.0
2020-09-23 15:55:00,45.31,45.38,45.29,45.34,761424.0,42.3662,42.4317,42.3475,42.3943,761424.0
2020-09-24 09:30:00,45.24,45.53,45.1,45.23,622071.0,42.3008,42.572,42.1699,42.2914,622071.0
2020-09-24 09:35:00,45.23,45.35,45.15,45.28,363459.0,42.2914,42.4037,42.2166,42.3382,363459.0
2020-09-24 09:40:00,45.23,45.33,45.22,45.26,174552.0,42.2914,42.3849,42.2821,42.3195,174552.0
2020-09-24 09:45:00,45.25,45.38,45.19,45.35,314355.0,42.3101,42.4317,42.254,42.4037,314355.0
2020-09-24 09:50:00,45.36,45.41,45.32,45.38,323601.0,42.413,42.4598,42.3756,42.4317,323601.0
2020-09-24 09:55:00,45.38,45.51,45.35,45.5,283260.0,42.4317,42.5533,42.4037,42.5439,283260.0
2020-09-24 10:00:00,45.5,45.63,45.48,45.52,337479.0,42.5439,42.6655,42.5252,42.5626,337479.0
2020-09-24 10:05:00,45.52,45.58,45.43,45.53,278034.0,42.5626,42.6187,42.4785,42.572,278034.0
2020-09-24 10:10:00,45.52,45.58,45.47,45.56,292413.0,42.5626,42.6187,42.5159,42.6,292413.0
2020-09-24 10:15:00,45.56,45.62,45.5,45.57,264024.0,42.6,42.6561,42.5439,42.6094,264024.0
2020-09-24 10:20:00,45.57,45.63,45.52,45.56,226710.0,42.6094,42.6655,42.5626,42.6,226710.0
2020-09-24 10:25:00,45.56,45.58,45.36,45.37,274893.0,42.6,42.6187,42.413,42.4224,274893.0
2020-09-24 10:30:00,45.36,45.37,45.17,45.2,336945.0,42.413,42.4224,42.2353,42.2634,336945.0
2020-09-24 10:35:00,45.2,45.2,45.02,45.03,409167.0,42.2634,42.2634,42.0951,42.1044,409167.0
2020-09-24 10:40:00,45.03,45.2,45.03,45.17,461667.0,42.1044,42.2634,42.1044,42.2353,461667.0
2020-09-24 10:45:00,45.17,45.4,45.16,45.37,249261.0,42.2353,42.4504,42.226,42.4224,249261.0
2020-09-24 10:50:00,45.37,45.38,45.29,45.35,184992.0,42.4224,42.4317,42.3475,42.4037,184992.0
2020-09-24 10:55:00,45.34,45.44,45.3,45.42,203454.0,42.3943,42.4878,42.3569,42.4691,203454.0
2020-09-24 11:00:00,45.41,45.47,45.36,45.36,157587.0,42.4598,42.5159,42.413,42.413,157587.0
2020-09-24 11:05:00,45.37,45.39,45.3,45.35,145890.0,42.4224,42.4411,42.3569,42.4037,145890.0
2020-09-24 11:10:00,45.35,45.45,45.35,45.45,177666.0,42.4037,42.4972,42.4037,42.4972,177666.0
2020-09-24 11:15:00,45.45,45.45,45.37,45.37,102840.0,42.4972,42.4972,42.4224,42.4224,102840.0
2020-09-24 11:20:00,45.36,45.48,45.35,45.45,180753.0,42.413,42.5252,42.4037,42.4972,180753.0
2020-09-24 11:25:00,45.45,45.51,45.45,45.46,191772.0,42.4972,42.5533,42.4972,42.5065,191772.0
2020-09-24 11:30:00,45.46,45.54,45.43,45.51,263238.0,42.5065,42.5813,42.4785,42.5533,263238.0
2020-09-24 11:35:00,45.51,45.58,45.49,45.52,232128.0,42.5533,42.6187,42.5346,42.5626,232128.0
2020-09-24 11:40:00,45.52,45.59,45.52,45.55,161982.0,42.5626,42.6281,42.5626,42.5907,161982.0
2020-09-24 11:45:00,45.55,45.62,45.53,45.61,205650.0,42.5907,42.6561,42.572,42.6468,205650.0
2020-09-24 11:50:00,45.62,45.64,45.56,45.58,192612.0,42.6561,42.6748,42.6,42.6187,192612.0
2020-09-24 11:55:00,45.58,45.67,45.57,45.67,210372.0,42.6187,42.7029,42.6094,42.7029,210372.0
2020-09-24 12:00:00,45.68,45.75,45.62,45.65,746673.0,42.7122,42.7777,42.6561,42.6842,746673.0
2020-09-24 12:05:00,45.65,45.69,45.64,45.68,400662.0,42.6842,42.7216,42.6748,42.7122,400662.0
2020-09-24 12:10:00,45.68,45.72,45.59,45.59,346236.0,42.7122,42.7496,42.6281,42.6281,346236.0
2020-09-24 12:15:00,45.59,45.64,45.58,45.61,222936.0,42.6281,42.6748,42.6187,42.6468,222936.0
2020-09-24 12:20:00,45.62,45.64,45.52,45.53,229077.0,42.6561,42.6748,42.5626,42.572,229077.0
2020-09-24 12:25:00,45.53,45.59,45.52,45.52,191568.0,42.572,42.6281,42.5626,42.5626,191568.0
2020-09-24 12:30:00,45.52,45.52,45.4,45.42,325365.0,42.5626,42.5626,42.4504,42.4691,325365.0
2020-09-24 12:35:00,45.41,45.46,45.39,45.41,261012.0,42.4598,42.5065,42.4411,42.4598,261012.0
2020-09-24 12:40:00,45.41,45.45,45.36,45.45,173268.0,42.4598,42.4972,42.413,42.4972,173268.0
2020-09-24 12:45:00,45.45,45.49,45.44,45.49,230733.0,42.4972,42.5346,42.4878,42.5346,230733.0
2020-09-24 12:50:00,45.49,45.52,45.45,45.52,227484.0,42.5346,42.5626,42.4972,42.5626,227484.0
2020-09-24 12:55:00,45.51,45.56,45.49,45.54,172026.0,42.5533,42.6,42.5346,42.5813,172026.0
2020-09-24 13:00:00,45.54,45.56,45.48,45.5,247779.0,42.5813,42.6,42.5252,42.5439,247779.0
2020-09-24 13:05:00,45.5,45.52,45.48,45.51,129345.0,42.5439,42.5626,42.5252,42.5533,129345.0
2020-09-24 13:10:00,45.51,45.59,45.5,45.58,191208.0,42.5533,42.6281,42.5439,42.6187,191208.0
2020-09-24 13:15:00,45.58,45.63,45.57,45.6,350628.0,42.6187,42.6655,42.6094,42.6374,350628.0
2020-09-24 13:20:00,45.61,45.72,45.61,45.69,439785.0,42.6468,42.7496,42.6468,42.7216,439785.0
2020-09-24 13:25:00,45.7,45.8,45.7,45.78,396399.0,42.7309,42.8244,42.7309,42.8057,396399.0
2020-09-24 13:30:00,45.78,45.83,45.76,45.82,267579.0,42.8057,42.8525,42.787,42.8431,267579.0
2020-09-24 13:35:00,45.82,45.86,45.75,45.86,469803.0,42.8431,42.8805,42.7777,42.8805,469803.0
2020-09-24 13:40:00,45.86,45.93,45.85,45.92,354804.0,42.8805,42.946,42.8712,42.9366,354804.0
2020-09-24 13:45:00,45.92,45.92,45.8,45.81,104139.0,42.9366,42.9366,42.8244,42.8338,104139.0
2020-09-24 13:50:00,45.81,45.83,45.75,45.77,210486.0,42.8338,42.8525,42.7777,42.7964,210486.0
2020-09-24 13:55:00,45.75,45.78,45.7,45.7,141318.0,42.7777,42.8057,42.7309,42.7309,141318.0
2020-09-24 14:00:00,45.71,45.74,45.65,45.69,182364.0,42.7403,42.7683,42.6842,42.7216,182364.0
2020-09-24 14:05:00,45.68,45.76,45.67,45.73,194292.0,42.7122,42.787,42.7029,42.759,194292.0
2020-09-24 14:10:00,45.73,45.76,45.71,45.75,128322.0,42.759,42.787,42.7403,42.7777,128322.0
2020-09-24 14:15:00,45.75,45.77,45.63,45.64,248991.0,42.7777,42.7964,42.6655,42.6748,248991.0
2020-09-24 14:20:00,45.64,45.66,45.59,45.59,135588.0,42.6748,42.6935,42.6281,42.6281,135588.0
2020-09-24 14:25:00,45.59,45.67,45.58,45.67,223791.0,42.6281,42.7029,42.6187,42.7029,223791.0
2020-09-24 14:30:00,45.67,45.75,45.65,45.73,267768.0,42.7029,42.7777,42.6842,42.759,267768.0
2020-09-24 14:35:00,45.74,45.79,45.72,45.75,212919.0,42.7683,42.8151,42.7496,42.7777,212919.0
2020-09-24 14:40:00,45.76,45.82,45.74,45.8,193656.0,42.787,42.8431,42.7683,42.8244,193656.0
2020-09-24 14:45:00,45.79,45.81,45.7,45.71,314331.0,42.8151,42.8338,42.7309,42.7403,314331.0
2020-09-24 14:50:00,45.71,45.73,45.68,45.7,388143.0,42.7403,42.759,42.7122,42.7309,388143.0
2020-09-24 14:55:00,45.69,45.7,45.57,45.59,235167.0,42.7216,42.7309,42.6094,42.6281,235167.0
2020-09-24 15:00:00,45.59,45.6,45.54,45.54,196296.0,42.6281,42.6374,42.5813,42.5813,196296.0
2020-09-24 15:05:00,45.55,45.59,45.54,45.57,212031.0,42.5907,42.6281,42.5813,42.6094,212031.0
2020-09-24 15:10:00,45.56,45.62,45.54,45.6,200478.0,42.6,42.6561,42.5813,42.6374,200478.0
2020-09-24 15:15:00,45.59,45.68,45.59,45.59,300624.0,42.6281,42.7122,42.6281,42.6281,300624.0
2020-09-24 15:20:00,45.59,45.6,45.44,45.49,242958.0,42.6281,42.6374,42.4878,42.5346,242958.0
2020-09-24 15:25:00,45.48,45.54,45.46,45.52,163359.0,42.5252,42.5813,42.5065,42.5626,163359.0
2020-09-24 15:30:00,45.51,45.57,45.47,45.57,223260.0,42.5533,42.6094,42.5159,42.6094,223260.0
2020-09-24 15:35:00,45.57,45.63,45.54,45.63,319686.0,42.6094,42.6655,42.5813,42.6655,319686.0
2020-09-24 15:40:00,45.62,45.64,45.58,45.6,260916.0,42.6561,42.6748,42.6187,42.6374,260916.0
2020-09-24 15:45:00,45.6,45.66,45.55,45.55,390585.0,42.6374,42.6935,42.5907,42.5907,390585.0
2020-09-24 15:50:00,45.55,45.6,45.52,45.6,518178.0,42.5907,42.6374,42.5626,42.6374,518178.0
2020-09-24 15:55:00,45.6,45.61,45.55,45.57,859242.0,42.6374,42.6468,42.5907,42.6094,859242.0
2020-09-25 09:30:00,45.51,45.63,45.43,45.55,923730.0,42.5533,42.6655,42.4785,42.5907,923730.0
2020-09-25 09:35:00,45.56,45.72,45.5,45.62,606876.0,42.6,42.7496,42.5439,42.6561,606876.0
2020-09-25 09:40:00,45.63,45.82,45.62,45.78,617961.0,42.6655,42.8431,42.6561,42.8057,617961.0
2020-09-25 09:45:00,45.78,45.8,45.66,45.68,326952.0,42.8057,42.8244,42.6935,42.7122,326952.0
2020-09-25 09:50:00,45.68,45.68,45.58,45.64,159495.0,42.7122,42.7122,42.6187,42.6748,159495.0
2020-09-25 09:55:00,45.64,45.65,45.54,45.57,155448.0,42.6748,42.6842,42.5813,42.6094,155448.0
2020-09-25 10:00:00,45.58,45.58,45.5,45.55,175482.0,42.6187,42.6187,42.5439,42.5907,175482.0
2020-09-25 10:05:00,45.55,45.6,45.45,45.47,174282.0,42.5907,42.6374,42.4972,42.5159,174282.0
2020-09-25 10:10:00,45.49,45.53,45.32,45.38,259923.0,42.5346,42.572,42.3756,42.4317,259923.0
2020-09-25 10:15:00,45.38,45.49,45.36,45.42,204333.0,42.4317,42.5346,42.413,42.4691,204333.0
2020-09-25 10:20:00,45.43,45.51,45.42,45.49,203406.0,42.4785,42.5533,42.4691,42.5346,203406.0
2020-09-25 10:25:00,45.48,45.62,45.47,45.56,260856.0,42.5252,42.6561,42.5159,42.6,260856.0
2020-09-25 10:30:00,45.56,45.56,45.47,45.52,162222.0,42.6,42.6,42.5159,42.5626,162222.0
2020-09-25 10:35:00,45.51,45.61,45.47,45.61,220716.0,42.5533,42.6468,42.5159,42.6468,220716.0
2020-09-25 10:40:00,45.61,45.66,45.57,45.61,347373.0,42.6468,42.6935,42.6094,42.6468,347373.0
2020-09-25 10:45:00,45.61,45.61,45.49,45.51,163095.0,42.6468,42.6468,42.5346,42.5533,163095.0
2020-09-25 10:50:00,45.51,45.56,45.49,45.56,205683.0,42.5533,42.6,42.5346,42.6,205683.0
2020-09-25 10:55:00,45.56,45.56,45.5,45.54,250200.0,42.6,42.6,42.5439,42.5813,250200.0
2020-09-25 11:00:00,45.56,45.56,45.5,45.5,150225.0,42.6,42.6,42.5439,42.5439,150225.0
2020-09-25 11:05:00,45.51,45.53,45.42,45.43,195744.0,42.5533,42.572,42.4691,42.4785,195744.0
2020-09-25 11:10:00,45.43,45.52,45.4,45.47,216585.0,42.4785,42.5626,42.4504,42.5159,216585.0
2020-09-25 11:15:00,45.47,45.55,45.47,45.5,184707.0,42.5159,42.5907,42.5159,42.5439,184707.0
2020-09-25 11:20:00,45.5,45.5,45.4,45.4,161727.0,42.5439,42.5439,42.4504,42.4504,161727.0
2020-09-25 11:25:00,45.4,45.45,45.37,45.42,188325.0,42.4504,42.4972,42.4224,42.4691,188325.0
2020-09-25 11:30:00,45.41,45.44,45.39,45.43,117879.0,42.4598,42.4878,42.4411,42.4785,117879.0
2020-09-25 11:35:00,45.42,45.44,45.37,45.4,142095.0,42.4691,42.4878,42.4224,42.4504,142095.0
2020-09-25 11:40:00,45.4,45.42,45.34,45.35,158802.0,42.4504,42.4691,42.3943,42.4037,158802.0
2020-09-25 11:45:00,45.35,45.37,45.32,45.34,198438.0,42.4037,42.4224,42.3756,42.3943,198438.0
2020-09-25 11:50:00,45.35,45.38,45.34,45.36,119181.0,42.4037,42.4317,42.3943,42.413,119181.0
2020-09-25 11:55:00,45.36,45.41,45.36,45.36,118101.0,42.413,42.4598,42.413,42.413,118101.0
2020-09-25 12:00:00,45.36,45.45,45.35,45.45,154116.0,42.413,42.4972,42.4037,42.4972,154116.0
2020-09-25 12:05:00,45.45,45.51,45.44,45.51,227556.0,42.4972,42.5533,42.4878,42.5533,227556.0
2020-09-25 12:10:00,45.51,45.51,45.47,45.5,118440.0,42.5533,42.5533,42.5159,42.5439,118440.0
2020-09-25 12:15:00,45.5,45.53,45.48,45.5,154512.0,42.5439,42.572,42.5252,42.5439,154512.0
2020-09-25 12:20:00,45.5,45.5,45.42,45.42,130017.0,42.5439,42.5439,42.4691,42.4691,130017.0
2020-09-25 12:25:00,45.42,45.42,45.37,45.41,125739.0,42.4691,42.4691,42.4224,42.4598,125739.0
2020-09-25 12:30:00,45.41,45.41,45.37,45.38,105024.0,42.4598,42.4598,42.4224,42.4317,105024.0
2020-09-25 12:35:00,45.38,45.4,45.36,45.39,110115.0,42.4317,42.4504,42.413,42.4411,110115.0
2020-09-25 12:40:00,45.4,45.42,45.39,45.4,128001.0,42.4504,42.4691,42.4411,42.4504,128001.0
2020-09-25 12:45:00,45.4,45.41,45.37,45.38,79503.0,42.4504,42.4598,42.4224,42.4317,79503.0
2020-09-25 12:50:00,45.39,45.41,45.38,45.4,87588.0,42.4411,42.4598,42.4317,42.4504,87588.0
2020-09-25 12:55:00,45.4,45.4,45.36,45.37,104817.0,42.4504,42.4504,42.413,42.4224,104817.0
2020-09-25 13:00:00,45.37,45.4,45.33,45.39,210966.0,42.4224,42.4504,42.3849,42.4411,210966.0
2020-09-25 13:05:00,45.38,45.44,45.37,45.41,172668.0,42.4317,42.4878,42.4224,42.4598,172668.0
2020-09-25 13:10:00,45.41,45.44,45.41,45.42,136044.0,42.4598,42.4878,42.4598,42.4691,136044.0
2020-09-25 13:15:00,45.41,45.42,45.36,45.37,176172.0,42.4598,42.4691,42.413,42.4224,176172.0
2020-09-25 13:20:00,45.38,45.4,45.36,45.39,113076.0,42.4317,42.4504,42.413,42.4411,113076.0
2020-09-25 13:25:00,45.39,45.41,45.38,45.4,123825.0,42.4411,42.4598,42.4317,42.4504,123825.0
2020-09-25 13:30:00,45.4,45.47,45.4,45.47,167043.0,42.4504,42.5159,42.4504,42.5159,167043.0
2020-09-25 13:35:00,45.47,45.48,45.44,45.44,176400.0,42.5159,42.5252,42.4878,42.4878,176400.0
2020-09-25 13:40:00,45.45,45.55,45.45,45.55,130617.0,42.4972,42.5907,42.4972,42.5907,130617.0
2020-09-25 13:45:00,45.55,45.58,45.54,45.56,112773.0,42.5907,42.6187,42.5813,42.6,112773.0
2020-09-25 13:50:00,45.56,45.59,45.56,45.56,122934.0,42.6,42.6281,42.6,42.6,122934.0
2020-09-25 13:55:00,45.57,45.57,45.52,45.54,94233.0,42.6094,42.6094,42.5626,42.5813,94233.0
2020-09-25 14:00:00,45.54,45.62,45.54,45.62,273075.0,42.5813,42.6561,42.5813,42.6561,273075.0
2020-09-25 14:05:00,45.61,45.62,45.59,45.6,119046.0,42.6468,42.6561,42.6281,42.6374,119046.0
2020-09-25 14:10:00,45.6,45.64,45.57,45.58,162570.0,42.6374,42.6748,42.6094,42.6187,162570.0
2020-09-25 14:15:00,45.58,45.66,45.58,45.66,195810.0,42.6187,42.6935,42.6187,42.6935,195810.0
2020-09-25 14:20:00,45.65,45.66,45.59,45.63,144819.0,42.6842,42.6935,42.6281,42.6655,144819.0
2020-09-25 14:25:00,45.63,45.63,45.6,45.61,151782.0,42.6655,42.6655,42.6374,42.6468,151782.0
2020-09-25 14:30:00,45.61,45.62,45.58,45.58,127023.0,42.6468,42.6561,42.6187,42.6187,127023.0
2020-09-25 14:35:00,45.58,45.59,45.54,45.54,126702.0,42.6187,42.6281,42.5813,42.5813,126702.0
2020-09-25 14:40:00,45.54,45.58,45.53,45.56,147051.0,42.5813,42.6187,42.572,42.6,147051.0
2020-09-25 14:45:00,45.56,45.58,45.54,45.57,93315.0,42.6,42.6187,42.5813,42.6094,93315.0
2020-09-25 14:50:00,45.56,45.62,45.56,45.61,147090.0,42.6,42.6561,42.6,42.6468,147090.0
2020-09-25 14:55:00,45.61,45.61,45.57,45.6,140634.0,42.6468,42.6468,42.6094,42.6374,140634.0
2020-09-25 15:00:00,45.59,45.64,45.59,45.63,179256.0,42.6281,42.6748,42.6281,42.6655,179256.0
2020-09-25 15:05:00,45.63,45.69,45.63,45.67,182838.0,42.6655,42.7216,42.6655,42.7029,182838.0
2020-09-25 15:10:00,45.67,45.7,45.6,45.6,209094.0,42.7029,42.7309,42.6374,42.6374,209094.0
2020-09-25 15:15:00,45.61,45.69,45.6,45.68,202827.0,42.6468,42.7216,42.6374,42.7122,202827.0
2020-09-25 15:20:00,45.67,45.73,45.67,45.71,152904.0,42.7029,42.759,42.7029,42.7403,152904.0
2020-09-25 15:25:00,45.71,45.71,45.65,45.7,182220.0,42.7403,42.7403,42.6842,42.7309,182220.0
2020-09-25 15:30:00,45.7,45.73,45.69,45.7,400953.0,42.7309,42.759,42.7216,42.7309,400953.0
2020-09-25 15:35:00,45.7,45.75,45.69,45.69,311007.0,42.7309,42.7777,42.7216,42.7216,311007.0
2020-09-25 15:40:00,45.7,45.76,45.66,45.75,363228.0,42.7309,42.787,42.6935,42.7777,363228.0
2020-09-25 15:45:00,45.75,45.85,45.72,45.84,391566.0,42.7777,42.8712,42.7496,42.8618,391566.0
2020-09-25 15:50:00,45.84,45.85,45.74,45.78,438159.0,42.8618,42.8712,42.7683,42.8057,438159.0
2020-09-25 15:55:00,45.78,45.8,45.74,45.76,828969.0,42.8057,42.8244,42.7683,42.787,828969.0
2020-09-28 09:30:00,45.66,45.99,45.66,45.86,908559.0,42.6935,43.0021,42.6935,42.8805,908559.0
2020-09-28 09:35:00,45.88,46.02,45.85,45.94,379407.0,42.8992,43.0301,42.8712,42.9553,379407.0
2020-09-28 09:40:00,45.94,46.0,45.87,45.9,274920.0,42.9553,43.0114,42.8899,42.9179,274920.0
2020-09-28 09:45:00,45.91,45.97,45.9,45.91,241797.0,42.9273,42.9834,42.9179,42.9273,241797.0
2020-09-28 09:50:00,45.9,45.91,45.76,45.8,357195.0,42.9179,42.9273,42.787,42.8244,357195.0
2020-09-28 09:55:00,45.8,45.87,45.72,45.83,278751.0,42.8244,42.8899,42.7496,42.8525,278751.0
2020-09-28 10:00:00,45.83,45.88,45.8,45.83,174606.0,42.8525,42.8992,42.8244,42.8525,174606.0
2020-09-28 10:05:00,45.83,45.83,45.7,45.73,195273.0,42.8525,42.8525,42.7309,42.759,195273.0
2020-09-28 10:10:00,45.73,45.8,45.72,45.78,199479.0,42.759,42.8244,42.7496,42.8057,199479.0
2020-09-28 10:15:00,45.78,45.84,45.78,45.8,228153.0,42.8057,42.8618,42.8057,42.8244,228153.0
2020-09-28 10:20:00,45.8,45.91,45.79,45.9,257742.0,42.8244,42.9273,42.8151,42.9179,257742.0
2020-09-28 10:25:00,45.89,45.91,45.78,45.78,275871.0,42.9086,42.9273,42.8057,42.8057,275871.0
2020-09-28 10:30:00,45.78,45.83,45.75,45.77,277404.0,42.8057,42.8525,42.7777,42.7964,277404.0
2020-09-28 10:35:00,45.77,45.79,45.7,45.73,250092.0,42.7964,42.8151,42.7309,42.759,250092.0
2020-09-28 10:40:00,45.73,45.78,45.68,45.72,343710.0,42.759,42.8057,42.7122,42.7496,343710.0
2020-09-28 10:45:00,45.71,45.72,45.61,45.62,329340.0,42.7403,42.7496,42.6468,42.6561,329340.0
2020-09-28 10:50:00,45.62,45.63,45.57,45.61,209742.0,42.6561,42.6655,42.6094,42.6468,209742.0
2020-09-28 10:55:00,45.62,45.67,45.61,45.67,191493.0,42.6561,42.7029,42.6468,42.7029,191493.0
2020-09-28 11:00:00,45.67,45.75,45.67,45.72,135285.0,42.7029,42.7777,42.7029,42.7496,135285.0
2020-09-28 11:05:00,45.72,45.8,45.72,45.77,129072.0,42.7496,42.8244,42.7496,42.7964,129072.0
2020-09-28 11:10:00,45.77,45.78,45.73,45.76,117345.0,42.7964,42.8057,42.759,42.787,117345.0
2020-09-28 11:15:00,45.76,45.78,45.71,45.75,101973.0,42.787,42.8057,42.7403,42.7777,101973.0
2020-09-28 11:20:00,45.75,45.8,45.74,45.79,146517.0,42.7777,42.8244,42.7683,42.8151,146517.0
2020-09-28 11:25:00,45.79,45.8,45.73,45.77,114375.0,42.8151,42.8244,42.759,42.7964,114375.0
2020-09-28 11:30:00,45.77,45.8,45.75,45.79,109731.0,42.7964,42.8244,42.7777,42.8151,109731.0
2020-09-28 11:35:00,45.78,45.83,45.78,45.83,143931.0,42.8057,42.8525,42.8057,42.8525,143931.0
2020-09-28 11:40:00,45.83,45.83,45.78,45.8,129354.0,42.8525,42.8525,42.8057,42.8244,129354.0
2020-09-28 11:45:00,45.8,45.83,45.78,45.81,91743.0,42.8244,42.8525,42.8057,42.8338,91743.0
2020-09-28 11:50:00,45.81,45.83,45.8,45.82,111177.0,42.8338,42.8525,42.8244,42.8431,111177.0
2020-09-28 11:55:00,45.82,45.82,45.77,45.8,53556.0,42.8431,42.8431,42.7964,42.8244,53556.0
2020-09-28 12:00:00,45.8,45.8,45.75,45.77,101163.0,42.8244,42.8244,42.7777,42.7964,101163.0
2020-09-28 12:05:00,45.77,45.8,45.74,45.8,146340.0,42.7964,42.8244,42.7683,42.8244,146340.0
2020-09-28 12:10:00,45.8,45.8,45.74,45.76,95748.0,42.8244,42.8244,42.7683,42.787,95748.0
2020-09-28 12:15:00,45.76,45.76,45.68,45.71,111159.0,42.787,42.787,42.7122,42.7403,111159.0
2020-09-28 12:20:00,45.71,45.74,45.69,45.7,137706.0,42.7403,42.7683,42.7216,42.7309,137706.0
2020-09-28 12:25:00,45.7,45.74,45.69,45.74,87024.0,42.7309,42.7683,42.7216,42.7683,87024.0
2020-09-28 12:30:00,45.73,45.77,45.72,45.77,91428.0,42.759,42.7964,42.7496,42.7964,91428.0
2020-09-28 12:35:00,45.77,45.78,45.75,45.76,131658.0,42.7964,42.8057,42.7777,42.787,131658.0
2020-09-28 12:40:00,45.76,45.77,45.73,45.76,81306.0,42.787,42.7964,42.759,42.787,81306.0
2020-09-28 12:45:00,45.76,45.78,45.73,45.76,104967.0,42.787,42.8057,42.759,42.787,104967.0
2020-09-28 12:50:00,45.76,45.78,45.74,45.76,135213.0,42.787,42.8057,42.7683,42.787,135213.0
2020-09-28 12:55:00,45.76,45.76,45.74,45.76,104016.0,42.787,42.787,42.7683,42.787,104016.0
2020-09-28 13:00:00,45.76,45.81,45.75,45.78,123246.0,42.787,42.8338,42.7777,42.8057,123246.0
2020-09-28 13:05:00,45.78,45.79,45.76,45.76,126009.0,42.8057,42.8151,42.787,42.787,126009.0
2020-09-28 13:10:00,45.76,45.77,45.75,45.76,90564.0,42.787,42.7964,42.7777,42.787,90564.0
2020-09-28 13:15:00,45.77,45.79,45.76,45.76,102906.0,42.7964,42.8151,42.787,42.787,102906.0
2020-09-28 13:20:00,45.76,45.78,45.75,45.77,125121.0,42.787,42.8057,42.7777,42.7964,125121.0
2020-09-28 13:25:00,45.78,45.81,45.78,45.78,120201.0,42.8057,42.8338,42.8057,42.8057,120201.0
2020-09-28 13:30:00,45.78,45.82,45.78,45.79,178347.0,42.8057,42.8431,42.8057,42.8151,178347.0
2020-09-28 13:35:00,45.8,45.82,45.78,45.8,137325.0,42.8244,42.8431,42.8057,42.8244,137325.0
2020-09-28 13:40:00,45.8,45.85,45.8,45.83,138771.0,42.8244,42.8712,42.8244,42.8525,138771.0
2020-09-28 13:45:00,45.83,45.84,45.78,45.79,97464.0,42.8525,42.8618,42.8057,42.8151,97464.0
2020-09-28 13:50:00,45.79,45.79,45.74,45.75,124605.0,42.8151,42.8151,42.7683,42.7777,124605.0
2020-09-28 13:55:00,45.75,45.8,45.74,45.8,96777.0,42.7777,42.8244,42.7683,42.8244,96777.0
2020-09-28 14:00:00,45.8,45.8,45.73,45.73,147537.0,42.8244,42.8244,42.759,42.759,147537.0
2020-09-28 14:05:00,45.73,45.76,45.73,45.74,139644.0,42.759,42.787,42.759,42.7683,139644.0
2020-09-28 14:10:00,45.74,45.79,45.74,45.77,122979.0,42.7683,42.8151,42.7683,42.7964,122979.0
2020-09-28 14:15:00,45.77,45.8,45.77,45.8,132003.0,42.7964,42.8244,42.7964,42.8244,132003.0
2020-09-28 14:20:00,45.79,45.81,45.77,45.79,139887.0,42.8151,42.8338,42.7964,42.8151,139887.0
2020-09-28 14:25:00,45.79,45.84,45.78,45.83,186282.0,42.8151,42.8618,42.8057,42.8525,186282.0
2020-09-28 14:30:00,45.83,45.83,45.8,45.81,148506.0,42.8525,42.8525,42.8244,42.8338,148506.0
2020-09-28 14:35:00,45.81,45.87,45.81,45.87,218715.0,42.8338,42.8899,42.8338,42.8899,218715.0
2020-09-28 14:40:00,45.88,45.89,45.85,45.87,131352.0,42.8992,42.9086,42.8712,42.8899,131352.0
2020-09-28 14:45:00,45.88,45.89,45.83,45.83,140469.0,42.8992,42.9086,42.8525,42.8525,140469.0
2020-09-28 14:50:00,45.84,45.86,45.81,45.81,116946.0,42.8618,42.8805,42.8338,42.8338,116946.0
2020-09-28 14:55:00,45.81,45.83,45.79,45.79,135252.0,42.8338,42.8525,42.8151,42.8151,135252.0
2020-09-28 15:00:00,45.79,45.8,45.74,45.77,137697.0,42.8151,42.8244,42.7683,42.7964,137697.0
2020-09-28 15:05:00,45.77,45.8,45.75,45.75,108516.0,42.7964,42.8244,42.7777,42.7777,108516.0
2020-09-28 15:10:00,45.76,45.79,45.75,45.77,129525.0,42.787,42.8151,42.7777,42.7964,129525.0
2020-09-28 15:15:00,45.78,45.81,45.75,45.78,102336.0,42.8057,42.8338,42.7777,42.8057,102336.0
2020-09-28 15:20:00,45.79,45.81,45.77,45.78,98520.0,42.8151,42.8338,42.7964,42.8057,98520.0
2020-09-28 15:25:00,45.78,45.82,45.78,45.81,146493.0,42.8057,42.8431,42.8057,42.8338,146493.0
2020-09-28 15:30:00,45.81,45.81,45.73,45.76,180699.0,42.8338,42.8338,42.759,42.787,180699.0
2020-09-28 15:35:00,45.77,45.78,45.75,45.77,159294.0,42.7964,42.8057,42.7777,42.7964,159294.0
2020-09-28 15:40:00,45.76,45.79,45.76,45.79,151359.0,42.787,42.8151,42.787,42.8151,151359.0
2020-09-28 15:45:00,45.79,45.8,45.76,45.77,181338.0,42.8151,42.8244,42.787,42.7964,181338.0
2020-09-28 15:50:00,45.77,45.8,45.74,45.77,451206.0,42.7964,42.8244,42.7683,42.7964,451206.0
2020-09-28 15:55:00,45.77,45.77,45.69,45.77,644064.0,42.7964,42.7964,42.7216,42.7964,644064.0
2020-09-29 09:30:00,45.75,45.89,45.68,45.8,715050.0,42.7777,42.9086,42.7122,42.8244,715050.0
2020-09-29 09:35:00,45.8,45.83,45.71,45.8,274482.0,42.8244,42.8525,42.7403,42.8244,274482.0
2020-09-29 09:40:00,45.81,45.81,45.72,45.77,277761.0,42.8338,42.8338,42.7496,42.7964,277761.0
2020-09-29 09:45:00,45.77,45.81,45.72,45.78,311619.0,42.7964,42.8338,42.7496,42.8057,311619.0
2020-09-29 09:50:00,45.79,45.82,45.71,45.72,244614.0,42.8151,42.8431,42.7403,42.7496,244614.0
2020-09-29 09:55:00,45.72,45.76,45.7,45.75,220722.0,42.7496,42.787,42.7309,42.7777,220722.0
2020-09-29 10:00:00,45.76,45.86,45.73,45.85,287751.0,42.787,42.8805,42.759,42.8712,287751.0
2020-09-29 10:05:00,45.85,45.95,45.83,45.93,474330.0,42.8712,42.9647,42.8525,42.946,474330.0
2020-09-29 10:10:00,45.93,45.97,45.88,45.92,211713.0,42.946,42.9834,42.8992,42.9366,211713.0
2020-09-29 10:15:00,45.92,45.94,45.85,45.85,113079.0,42.9366,42.9553,42.8712,42.8712,113079.0
2020-09-29 10:20:00,45.85,45.9,45.84,45.88,138597.0,42.8712,42.9179,42.8618,42.8992,138597.0
2020-09-29 10:25:00,45.89,45.92,45.85,45.86,252660.0,42.9086,42.9366,42.8712,42.8805,252660.0
2020-09-29 10:30:00,45.85,45.88,45.81,45.82,142116.0,42.8712,42.8992,42.8338,42.8431,142116.0
2020-09-29 10:35:00,45.82,45.88,45.76,45.77,225456.0,42.8431,42.8992,42.787,42.7964,225456.0
2020-09-29 10:40:00,45.77,45.79,45.64,45.7,378123.0,42.7964,42.8151,42.6748,42.7309,378123.0
2020-09-29 10:45:00,45.7,45.71,45.61,45.61,290802.0,42.7309,42.7403,42.6468,42.6468,290802.0
2020-09-29 10:50:00,45.62,45.65,45.57,45.64,296868.0,42.6561,42.6842,42.6094,42.6748,296868.0
2020-09-29 10:55:00,45.64,45.65,45.58,45.59,194538.0,42.6748,42.6842,42.6187,42.6281,194538.0
2020-09-29 11:00:00,45.59,45.6,45.55,45.57,179676.0,42.6281,42.6374,42.5907,42.6094,179676.0
2020-09-29 11:05:00,45.57,45.6,45.53,45.53,281403.0,42.6094,42.6374,42.572,42.572,281403.0
2020-09-29 11:10:00,45.53,45.55,45.49,45.52,287145.0,42.572,42.5907,42.5346,42.5626,287145.0
2020-09-29 11:15:00,45.52,45.54,45.49,45.5,197511.0,42.5626,42.5813,42.5346,42.5439,197511.0
2020-09-29 11:20:00,45.5,45.62,45.49,45.58,239991.0,42.5439,42.6561,42.5346,42.6187,239991.0
2020-09-29 11:25:00,45.58,45.61,45.58,45.59,146064.0,42.6187,42.6468,42.6187,42.6281,146064.0
2020-09-29 11:30:00,45.59,45.59,45.53,45.55,162918.0,42.6281,42.6281,42.572,42.5907,162918.0
2020-09-29 11:35:00,45.55,45.62,45.55,45.58,204990.0,42.5907,42.6561,42.5907,42.6187,204990.0
2020-09-29 11:40:00,45.59,45.59,45.5,45.53,227850.0,42.6281,42.6281,42.5439,42.572,227850.0
2020-09-29 11:45:00,45.53,45.55,45.53,45.55,157563.0,42.572,42.5907,42.572,42.5907,157563.0
2020-09-29 11:50:00,45.55,45.55,45.49,45.53,152421.0,42.5907,42.5907,42.5346,42.572,152421.0
2020-09-29 11:55:00,45.52,45.56,45.49,45.5,217590.0,42.5626,42.6,42.5346,42.5439,217590.0
2020-09-29 12:00:00,45.5,45.56,45.47,45.48,304056.0,42.5439,42.6,42.5159,42.5252,304056.0
2020-09-29 12:05:00,45.48,45.51,45.46,45.49,178116.0,42.5252,42.5533,42.5065,42.5346,178116.0
2020-09-29 12:10:00,45.49,45.58,45.49,45.57,213660.0,42.5346,42.6187,42.5346,42.6094,213660.0
2020-09-29 12:15:00,45.57,45.59,45.55,45.58,163044.0,42.6094,42.6281,42.5907,42.6187,163044.0
2020-09-29 12:20:00,45.58,45.6,45.51,45.51,200748.0,42.6187,42.6374,42.5533,42.5533,200748.0
2020-09-29 12:25:00,45.51,45.54,45.51,45.53,139044.0,42.5533,42.5813,42.5533,42.572,139044.0
2020-09-29 12:30:00,45.53,45.57,45.51,45.54,156696.0,42.572,42.6094,42.5533,42.5813,156696.0
2020-09-29 12:35:00,45.55,45.59,45.54,45.56,159750.0,42.5907,42.6281,42.5813,42.6,159750.0
2020-09-29 12:40:00,45.57,45.6,45.56,45.59,269331.0,42.6094,42.6374,42.6,42.6281,269331.0
2020-09-29 12:45:00,45.59,45.69,45.59,45.67,306219.0,42.6281,42.7216,42.6281,42.7029,306219.0
2020-09-29 12:50:00,45.67,45.67,45.64,45.64,179259.0,42.7029,42.7029,42.6748,42.6748,179259.0
2020-09-29 12:55:00,45.63,45.71,45.62,45.68,275670.0,42.6655,42.7403,42.6561,42.7122,275670.0
2020-09-29 13:00:00,45.68,45.7,45.65,45.7,161073.0,42.7122,42.7309,42.6842,42.7309,161073.0
2020-09-29 13:05:00,45.71,45.73,45.65,45.69,162510.0,42.7403,42.759,42.6842,42.7216,162510.0
2020-09-29 13:10:00,45.69,45.75,45.67,45.7,237717.0,42.7216,42.7777,42.7029,42.7309,237717.0
2020-09-29 13:15:00,45.7,45.73,45.69,45.73,118200.0,42.7309,42.759,42.7216,42.759,118200.0
2020-09-29 13:20:00,45.73,45.79,45.73,45.79,129678.0,42.759,42.8151,42.759,42.8151,129678.0
2020-09-29 13:25:00,45.79,45.83,45.78,45.83,149784.0,42.8151,42.8525,42.8057,42.8525,149784.0
2020-09-29 13:30:00,45.82,45.88,45.82,45.87,199596.0,42.8431,42.8992,42.8431,42.8899,199596.0
2020-09-29 13:35:00,45.87,45.88,45.85,45.86,151587.0,42.8899,42.8992,42.8712,42.8805,151587.0
2020-09-29 13:40:00,45.86,45.92,45.86,45.92,195522.0,42.8805,42.9366,42.8805,42.9366,195522.0
2020-09-29 13:45:00,45.92,45.98,45.9,45.97,249762.0,42.9366,42.9927,42.9179,42.9834,249762.0
2020-09-29 13:50:00,45.96,46.01,45.95,46.01,236160.0,42.974,43.0208,42.9647,43.0208,236160.0
2020-09-29 13:55:00,46.0,46.02,45.95,45.97,220959.0,43.0114,43.0301,42.9647,42.9834,220959.0
2020-09-29 14:00:00,45.95,46.0,45.93,45.96,244791.0,42.9647,43.0114,42.946,42.974,244791.0
2020-09-29 14:05:00,45.95,45.96,45.9,45.94,166017.0,42.9647,42.974,42.9179,42.9553,166017.0
2020-09-29 14:10:00,45.94,45.96,45.9,45.91,157626.0,42.9553,42.974,42.9179,42.9273,157626.0
2020-09-29 14:15:00,45.91,45.97,45.9,45.97,170904.0,42.9273,42.9834,42.9179,42.9834,170904.0
2020-09-29 14:20:00,45.96,45.98,45.95,45.97,128427.0,42.974,42.9927,42.9647,42.9834,128427.0
2020-09-29 14:25:00,45.97,46.01,45.96,46.01,204009.0,42.9834,43.0208,42.974,43.0208,204009.0
2020-09-29 14:30:00,46.0,46.01,45.98,46.0,129273.0,43.0114,43.0208,42.9927,43.0114,129273.0
2020-09-29 14:35:00,46.0,46.0,45.92,45.94,171312.0,43.0114,43.0114,42.9366,42.9553,171312.0
2020-09-29 14:40:00,45.94,45.97,45.92,45.96,169158.0,42.9553,42.9834,42.9366,42.974,169158.0
2020-09-29 14:45:00,45.96,46.0,45.95,45.98,132579.0,42.974,43.0114,42.9647,42.9927,132579.0
2020-09-29 14:50:00,45.98,45.99,45.96,45.98,161961.0,42.9927,43.0021,42.974,42.9927,161961.0
2020-09-29 14:55:00,45.98,46.0,45.97,45.98,146601.0,42.9927,43.0114,42.9834,42.9927,146601.0
2020-09-29 15:00:00,45.98,45.99,45.93,45.95,149727.0,42.9927,43.0021,42.946,42.9647,149727.0
2020-09-29 15:05:00,45.96,45.98,45.95,45.97,140919.0,42.974,42.9927,42.9647,42.9834,140919.0
2020-09-29 15:10:00,45.97,45.98,45.95,45.97,143448.0,42.9834,42.9927,42.9647,42.9834,143448.0
2020-09-29 15:15:00,45.97,46.04,45.94,46.03,424080.0,42.9834,43.0488,42.9553,43.0395,424080.0
2020-09-29 15:20:00,46.03,46.05,45.95,45.97,271110.0,43.0395,43.0582,42.9647,42.9834,271110.0
2020-09-29 15:25:00,45.97,45.98,45.92,45.93,198549.0,42.9834,42.9927,42.9366,42.946,198549.0
2020-09-29 15:30:00,45.93,45.96,45.91,45.96,247911.0,42.946,42.974,42.9273,42.974,247911.0
2020-09-29 15:35:00,45.96,45.96,45.9,45.93,338232.0,42.974,42.974,42.9179,42.946,338232.0
2020-09-29 15:40:00,45.93,45.94,45.89,45.9,271956.0,42.946,42.9553,42.9086,42.9179,271956.0
2020-09-29 15:45:00,45.9,45.95,45.88,45.91,410097.0,42.9179,42.9647,42.8992,42.9273,410097.0
2020-09-29 15:50:00,45.91,45.94,45.86,45.88,485511.0,42.9273,42.9553,42.8805,42.8992,485511.0
2020-09-29 15:55:00,45.89,45.89,45.7,45.71,1235190.0,42.9086,42.9086,42.7309,42.7403,1235190.0
2020-09-30 09:30:00,45.8,46.09,45.73,46.03,746265.0,42.8244,43.0956,42.759,43.0395,746265.0
2020-09-30 09:35:00,46.04,46.14,45.9,45.98,280833.0,43.0488,43.1423,42.9179,42.9927,280833.0
2020-09-30 09:40:00,45.98,46.04,45.91,46.01,163254.0,42.9927,43.0488,42.9273,43.0208,163254.0
2020-09-30 09:45:00,46.02,46.02,45.9,45.96,225468.0,43.0301,43.0301,42.9179,42.974,225468.0
2020-09-30 09:50:00,45.96,46.04,45.91,46.03,177513.0,42.974,43.0488,42.9273,43.0395,177513.0
2020-09-30 09:55:00,46.04,46.13,46.01,46.1,212265.0,43.0488,43.133,43.0208,43.1049,212265.0
2020-09-30 10:00:00,46.09,46.16,46.04,46.14,154371.0,43.0956,43.161,43.0488,43.1423,154371.0
2020-09-30 10:05:00,46.14,46.22,46.13,46.17,286329.0,43.1423,43.2171,43.133,43.1704,286329.0
2020-09-30 10:10:00,46.18,46.23,46.1,46.21,189672.0,43.1797,43.2265,43.1049,43.2078,189672.0
2020-09-30 10:15:00,46.21,46.38,46.15,46.35,435120.0,43.2078,43.3667,43.1517,43.3387,435120.0
2020-09-30 10:20:00,46.35,46.36,46.27,46.3,287274.0,43.3387,43.348,43.2639,43.2919,287274.0
2020-09-30 10:25:00,46.29,46.35,46.26,46.29,208146.0,43.2826,43.3387,43.2545,43.2826,208146.0
2020-09-30 10:30:00,46.31,46.37,46.28,46.35,215604.0,43.3013,43.3574,43.2732,43.3387,215604.0
2020-09-30 10:35:00,46.35,46.37,46.31,46.35,220866.0,43.3387,43.3574,43.3013,43.3387,220866.0
2020-09-30 10:40:00,46.36,46.42,46.3,46.36,241275.0,43.348,43.4041,43.2919,43.348,241275.0
2020-09-30 10:45:00,46.37,46.56,46.37,46.51,379782.0,43.3574,43.535,43.3574,43.4883,379782.0
2020-09-30 10:50:00,46.51,46.55,46.37,46.41,330366.0,43.4883,43.5257,43.3574,43.3948,330366.0
2020-09-30 10:55:00,46.41,46.46,46.4,46.43,294105.0,43.3948,43.4415,43.3854,43.4135,294105.0
2020-09-30 11:00:00,46.43,46.47,46.42,46.43,246585.0,43.4135,43.4509,43.4041,43.4135,246585.0
2020-09-30 11:05:00,46.43,46.61,46.43,46.58,381045.0,43.4135,43.5818,43.4135,43.5537,381045.0
2020-09-30 11:10:00,46.58,46.64,46.54,46.63,260742.0,43.5537,43.6098,43.5163,43.6005,260742.0
2020-09-30 11:15:00,46.63,46.69,46.62,46.64,350919.0,43.6005,43.6566,43.5911,43.6098,350919.0
2020-09-30 11:20:00,46.65,46.77,46.62,46.76,366189.0,43.6192,43.7314,43.5911,43.722,366189.0
2020-09-30 11:25:00,46.76,46.8,46.71,46.72,467115.0,43.722,43.7594,43.6753,43.6846,467115.0
2020-09-30 11:30:00,46.71,46.76,46.65,46.66,426744.0,43.6753,43.722,43.6192,43.6285,426744.0
2020-09-30 11:35:00,46.66,46.7,46.59,46.63,267519.0,43.6285,43.6659,43.5631,43.6005,267519.0
2020-09-30 11:40:00,46.63,46.75,46.59,46.68,485442.0,43.6005,43.7127,43.5631,43.6472,485442.0
2020-09-30 11:45:00,46.68,46.68,46.6,46.63,165447.0,43.6472,43.6472,43.5724,43.6005,165447.0
2020-09-30 11:50:00,46.62,46.69,46.62,46.69,215082.0,43.5911,43.6566,43.5911,43.6566,215082.0
2020-09-30 11:55:00,46.69,46.75,46.69,46.74,225408.0,43.6566,43.7127,43.6566,43.7033,225408.0
2020-09-30 12:00:00,46.73,46.78,46.7,46.72,205245.0,43.694,43.7407,43.6659,43.6846,205245.0
2020-09-30 12:05:00,46.72,46.73,46.69,46.71,142578.0,43.6846,43.694,43.6566,43.6753,142578.0
2020-09-30 12:10:00,46.71,46.75,46.69,46.75,124731.0,43.6753,43.7127,43.6566,43.7127,124731.0
2020-09-30 12:15:00,46.75,46.75,46.69,46.71,124131.0,43.7127,43.7127,43.6566,43.6753,124131.0
2020-09-30 12:20:00,46.71,46.76,46.71,46.74,90684.0,43.6753,43.722,43.6753,43.7033,90684.0
2020-09-30 12:25:00,46.74,46.75,46.72,46.74,107001.0,43.7033,43.7127,43.6846,43.7033,107001.0
2020-09-30 12:30:00,46.74,46.78,46.74,46.77,146841.0,43.7033,43.7407,43.7033,43.7314,146841.0
2020-09-30 12:35:00,46.77,46.77,46.74,46.76,134580.0,43.7314,43.7314,43.7033,43.722,134580.0
2020-09-30 12:40:00,46.75,46.79,46.74,46.76,213630.0,43.7127,43.7501,43.7033,43.722,213630.0
2020-09-30 12:45:00,46.77,46.81,46.74,46.8,381264.0,43.7314,43.7688,43.7033,43.7594,381264.0
2020-09-30 12:50:00,46.8,46.93,46.77,46.88,467895.0,43.7594,43.881,43.7314,43.8342,467895.0
2020-09-30 12:55:00,46.9,46.98,46.9,46.94,417573.0,43.8529,43.9278,43.8529,43.8903,417573.0
2020-09-30 13:00:00,46.94,46.97,46.88,46.91,247647.0,43.8903,43.9184,43.8342,43.8623,247647.0
2020-09-30 13:05:00,46.92,46.95,46.87,46.92,215208.0,43.8716,43.8997,43.8249,43.8716,215208.0
2020-09-30 13:10:00,46.92,46.92,46.86,46.9,134967.0,43.8716,43.8716,43.8155,43.8529,134967.0
2020-09-30 13:15:00,46.9,46.96,46.89,46.93,161817.0,43.8529,43.909,43.8436,43.881,161817.0
2020-09-30 13:20:00,46.94,46.99,46.92,46.98,160884.0,43.8903,43.9371,43.8716,43.9278,160884.0
2020-09-30 13:25:00,46.98,47.04,46.97,47.01,315423.0,43.9278,43.9839,43.9184,43.9558,315423.0
2020-09-30 13:30:00,47.01,47.09,47.0,47.08,224211.0,43.9558,44.0306,43.9465,44.0213,224211.0
2020-09-30 13:35:00,47.08,47.13,47.06,47.13,469512.0,44.0213,44.068,44.0026,44.068,469512.0
2020-09-30 13:40:00,47.13,47.18,47.11,47.18,423285.0,44.068,44.1148,44.0493,44.1148,423285.0
2020-09-30 13:45:00,47.18,47.2,47.16,47.18,305769.0,44.1148,44.1335,44.0961,44.1148,305769.0
2020-09-30 13:50:00,47.18,47.23,47.17,47.23,309048.0,44.1148,44.1615,44.1054,44.1615,309048.0
2020-09-30 13:55:00,47.23,47.23,47.17,47.2,194253.0,44.1615,44.1615,44.1054,44.1335,194253.0
2020-09-30 14:00:00,47.2,47.22,47.18,47.22,172269.0,44.1335,44.1522,44.1148,44.1522,172269.0
2020-09-30 14:05:00,47.22,47.25,47.17,47.2,290661.0,44.1522,44.1802,44.1054,44.1335,290661.0
2020-09-30 14:10:00,47.2,47.21,47.11,47.17,367707.0,44.1335,44.1428,44.0493,44.1054,367707.0
2020-09-30 14:15:00,47.17,47.2,47.11,47.12,291330.0,44.1054,44.1335,44.0493,44.0587,291330.0
2020-09-30 14:20:00,47.12,47.18,46.89,46.96,610938.0,44.0587,44.1148,43.8436,43.909,610938.0
2020-09-30 14:25:00,46.96,47.0,46.81,46.95,520032.0,43.909,43.9465,43.7688,43.8997,520032.0
2020-09-30 14:30:00,46.95,46.97,46.9,46.94,219057.0,43.8997,43.9184,43.8529,43.8903,219057.0
2020-09-30 14:35:00,46.94,46.96,46.81,46.85,265386.0,43.8903,43.909,43.7688,43.8062,265386.0
2020-09-30 14:40:00,46.85,46.93,46.83,46.88,231996.0,43.8062,43.881,43.7875,43.8342,231996.0
2020-09-30 14:45:00,46.88,46.9,46.72,46.74,235677.0,43.8342,43.8529,43.6846,43.7033,235677.0
2020-09-30 14:50:00,46.74,46.82,46.72,46.77,445110.0,43.7033,43.7781,43.6846,43.7314,445110.0
2020-09-30 14:55:00,46.76,46.94,46.75,46.93,446001.0,43.722,43.8903,43.7127,43.881,446001.0
2020-09-30 15:00:00,46.92,46.92,46.8,46.82,208116.0,43.8716,43.8716,43.7594,43.7781,208116.0
2020-09-30 15:05:00,46.82,46.89,46.81,46.89,138675.0,43.7781,43.8436,43.7688,43.8436,138675.0
2020-09-30 15:10:00,46.88,46.9,46.67,46.7,392364.0,43.8342,43.8529,43.6379,43.6659,392364.0
2020-09-30 15:15:00,46.7,46.74,46.57,46.62,349662.0,43.6659,43.7033,43.5444,43.5911,349662.0
2020-09-30 15:20:00,46.61,46.62,46.51,46.59,426207.0,43.5818,43.5911,43.4883,43.5631,426207.0
2020-09-30 15:25:00,46.59,46.67,46.56,46.65,299679.0,43.5631,43.6379,43.535,43.6192,299679.0
2020-09-30 15:30:00,46.64,46.65,46.54,46.58,253902.0,43.6098,43.6192,43.5163,43.5537,253902.0
2020-09-30 15:35:00,46.59,46.65,46.55,46.63,288666.0,43.5631,43.6192,43.5257,43.6005,288666.0
2020-09-30 15:40:00,46.63,46.68,46.61,46.65,300315.0,43.6005,43.6472,43.5818,43.6192,300315.0
2020-09-30 15:45:00,46.64,46.79,46.6,46.78,498972.0,43.6098,43.7501,43.5724,43.7407,498972.0
2020-09-30 15:50:00,46.79,46.84,46.77,46.77,393570.0,43.7501,43.7968,43.7314,43.7314,393570.0
2020-09-30 15:55:00,46.77,46.83,46.61,46.62,1356057.0,43.7314,43.7875,43.5818,43.5911,1356057.0
2020-10-01 09:30:00,46.93,47.1,46.75,47.09,1011600.0,43.881,44.04,43.7127,44.0306,1011600.0
2020-10-01 09:35:00,47.11,47.21,46.86,46.96,500121.0,44.0493,44.1428,43.8155,43.909,500121.0
2020-10-01 09:40:00,46.97,47.09,46.86,46.96,341193.0,43.9184,44.0306,43.8155,43.909,341193.0
2020-10-01 09:45:00,46.95,47.05,46.85,47.05,317124.0,43.8997,43.9932,43.8062,43.9932,317124.0
2020-10-01 09:50:00,47.04,47.14,47.0,47.1,473256.0,43.9839,44.0774,43.9465,44.04,473256.0
2020-10-01 09:55:00,47.1,47.25,47.06,47.07,489057.0,44.04,44.1802,44.0026,44.0119,489057.0
2020-10-01 10:00:00,47.07,47.29,47.05,47.17,525258.0,44.0119,44.2176,43.9932,44.1054,525258.0
2020-10-01 10:05:00,47.16,47.26,47.12,47.23,379767.0,44.0961,44.1896,44.0587,44.1615,379767.0
2020-10-01 10:10:00,47.23,47.24,47.09,47.19,459579.0,44.1615,44.1709,44.0306,44.1241,459579.0
2020-10-01 10:15:00,47.19,47.25,47.16,47.24,371259.0,44.1241,44.1802,44.0961,44.1709,371259.0
2020-10-01 10:20:00,47.24,47.36,47.24,47.31,532827.0,44.1709,44.2831,44.1709,44.2363,532827.0
2020-10-01 10:25:00,47.31,47.31,47.09,47.19,354480.0,44.2363,44.2363,44.0306,44.1241,354480.0
2020-10-01 10:30:00,47.19,47.4,47.16,47.39,365247.0,44.1241,44.3205,44.0961,44.3111,365247.0
2020-10-01 10:35:00,47.39,47.42,47.34,47.4,428949.0,44.3111,44.3392,44.2644,44.3205,428949.0
2020-10-01 10:40:00,47.4,47.6,47.39,47.55,613527.0,44.3205,44.5075,44.3111,44.4607,613527.0
2020-10-01 10:45:00,47.55,47.61,47.51,47.61,512490.0,44.4607,44.5168,44.4233,44.5168,512490.0
2020-10-01 10:50:00,47.61,47.64,47.47,47.48,621990.0,44.5168,44.5449,44.3859,44.3953,621990.0
2020-10-01 10:55:00,47.48,47.51,47.39,47.5,512820.0,44.3953,44.4233,44.3111,44.414,512820.0
2020-10-01 11:00:00,47.5,47.51,47.41,47.47,270276.0,44.414,44.4233,44.3298,44.3859,270276.0
2020-10-01 11:05:00,47.47,47.58,47.47,47.54,310539.0,44.3859,44.4888,44.3859,44.4514,310539.0
2020-10-01 11:10:00,47.52,47.74,47.52,47.73,683814.0,44.4327,44.6384,44.4327,44.629,683814.0
2020-10-01 11:15:00,47.73,47.75,47.63,47.65,358488.0,44.629,44.6477,44.5355,44.5542,358488.0
2020-10-01 11:20:00,47.65,47.76,47.65,47.75,314607.0,44.5542,44.6571,44.5542,44.6477,314607.0
2020-10-01 11:25:00,47.75,47.75,47.65,47.66,401637.0,44.6477,44.6477,44.5542,44.5636,401637.0
2020-10-01 11:30:00,47.66,47.72,47.65,47.71,213372.0,44.5636,44.6197,44.5542,44.6103,213372.0
2020-10-01 11:35:00,47.71,47.78,47.69,47.71,452460.0,44.6103,44.6758,44.5916,44.6103,452460.0
2020-10-01 11:40:00,47.71,47.74,47.68,47.69,303585.0,44.6103,44.6384,44.5823,44.5916,303585.0
2020-10-01 11:45:00,47.69,47.74,47.66,47.72,223821.0,44.5916,44.6384,44.5636,44.6197,223821.0
2020-10-01 11:50:00,47.72,47.73,47.67,47.72,204837.0,44.6197,44.629,44.5729,44.6197,204837.0
2020-10-01 11:55:00,47.71,47.72,47.62,47.66,229788.0,44.6103,44.6197,44.5262,44.5636,229788.0
2020-10-01 12:00:00,47.66,47.83,47.56,47.82,1544958.0,44.5636,44.7225,44.4701,44.7132,1544958.0
2020-10-01 12:05:00,47.82,47.99,47.76,47.87,1754280.0,44.7132,44.8721,44.6571,44.7599,1754280.0
2020-10-01 12:10:00,47.88,47.93,47.76,47.76,774465.0,44.7693,44.816,44.6571,44.6571,774465.0
2020-10-01 12:15:00,47.76,47.91,47.74,47.87,604356.0,44.6571,44.7973,44.6384,44.7599,604356.0
2020-10-01 12:20:00,47.87,47.99,47.86,47.97,583965.0,44.7599,44.8721,44.7506,44.8534,583965.0
2020-10-01 12:25:00,47.97,48.03,47.9,47.98,648696.0,44.8534,44.9095,44.788,44.8628,648696.0
2020-10-01 12:30:00,47.97,47.98,47.89,47.89,267513.0,44.8534,44.8628,44.7786,44.7786,267513.0
2020-10-01 12:35:00,47.89,48.04,47.88,48.04,267474.0,44.7786,44.9189,44.7693,44.9189,267474.0
2020-10-01 12:40:00,48.03,48.07,48.0,48.05,342381.0,44.9095,44.9469,44.8815,44.9282,342381.0
2020-10-01 12:45:00,48.05,48.13,47.99,48.0,517503.0,44.9282,45.003,44.8721,44.8815,517503.0
2020-10-01 12:50:00,48.0,48.1,47.95,47.99,589287.0,44.8815,44.975,44.8347,44.8721,589287.0
2020-10-01 12:55:00,48.0,48.04,47.89,47.95,517104.0,44.8815,44.9189,44.7786,44.8347,517104.0
2020-10-01 13:00:00,47.96,48.02,47.95,47.98,299919.0,44.8441,44.9002,44.8347,44.8628,299919.0
2020-10-01 13:05:00,47.99,48.05,47.97,48.04,230322.0,44.8721,44.9282,44.8534,44.9189,230322.0
2020-10-01 13:10:00,48.04,48.09,47.97,47.98,354555.0,44.9189,44.9656,44.8534,44.8628,354555.0
2020-10-01 13:15:00,47.98,48.0,47.9,47.93,292746.0,44.8628,44.8815,44.788,44.816,292746.0
2020-10-01 13:20:00,47.93,47.93,47.85,47.86,345825.0,44.816,44.816,44.7412,44.7506,345825.0
2020-10-01 13:25:00,47.86,47.87,47.75,47.77,370992.0,44.7506,44.7599,44.6477,44.6664,370992.0
2020-10-01 13:30:00,47.77,47.87,47.75,47.86,305370.0,44.6664,44.7599,44.6477,44.7506,305370.0
2020-10-01 13:35:00,47.86,47.86,47.79,47.82,229539.0,44.7506,44.7506,44.6851,44.7132,229539.0
2020-10-01 13:40:00,47.82,47.82,47.76,47.77,196827.0,44.7132,44.7132,44.6571,44.6664,196827.0
2020-10-01 13:45:00,47.77,47.79,47.73,47.74,326847.0,44.6664,44.6851,44.629,44.6384,326847.0
2020-10-01 13:50:00,47.74,47.8,47.73,47.78,227661.0,44.6384,44.6945,44.629,44.6758,227661.0
2020-10-01 13:55:00,47.78,47.8,47.67,47.7,247668.0,44.6758,44.6945,44.5729,44.601,247668.0
2020-10-01 14:00:00,47.69,47.77,47.59,47.66,611547.0,44.5916,44.6664,44.4981,44.5636,611547.0
2020-10-01 14:05:00,47.66,47.68,47.52,47.54,436860.0,44.5636,44.5823,44.4327,44.4514,436860.0
2020-10-01 14:10:00,47.54,47.61,47.52,47.56,309171.0,44.4514,44.5168,44.4327,44.4701,309171.0
2020-10-01 14:15:00,47.55,47.65,47.52,47.63,208179.0,44.4607,44.5542,44.4327,44.5355,208179.0
2020-10-01 14:20:00,47.63,47.65,47.59,47.63,232392.0,44.5355,44.5542,44.4981,44.5355,232392.0
2020-10-01 14:25:00,47.62,47.73,47.62,47.73,190578.0,44.5262,44.629,44.5262,44.629,190578.0
2020-10-01 14:30:00,47.72,47.78,47.71,47.76,233013.0,44.6197,44.6758,44.6103,44.6571,233013.0
2020-10-01 14:35:00,47.76,47.83,47.73,47.82,208059.0,44.6571,44.7225,44.629,44.7132,208059.0
2020-10-01 14:40:00,47.83,47.86,47.78,47.86,309111.0,44.7225,44.7506,44.6758,44.7506,309111.0
2020-10-01 14:45:00,47.85,47.87,47.79,47.84,294549.0,44.7412,44.7599,44.6851,44.7319,294549.0
2020-10-01 14:50:00,47.84,47.9,47.82,47.9,313950.0,44.7319,44.788,44.7132,44.788,313950.0
2020-10-01 14:55:00,47.88,47.9,47.82,47.85,204999.0,44.7693,44.788,44.7132,44.7412,204999.0
2020-10-01 15:00:00,47.86,47.92,47.85,47.86,304107.0,44.7506,44.8067,44.7412,44.7506,304107.0
2020-10-01 15:05:00,47.86,47.87,47.79,47.81,183213.0,44.7506,44.7599,44.6851,44.7038,183213.0
2020-10-01 15:10:00,47.81,47.84,47.77,47.77,304599.0,44.7038,44.7319,44.6664,44.6664,304599.0
2020-10-01 15:15:00,47.79,47.8,47.72,47.72,208095.0,44.6851,44.6945,44.6197,44.6197,208095.0
2020-10-01 15:20:00,47.72,47.76,47.69,47.71,214980.0,44.6197,44.6571,44.5916,44.6103,214980.0
2020-10-01 15:25:00,47.72,47.72,47.68,47.7,172464.0,44.6197,44.6197,44.5823,44.601,172464.0
2020-10-01 15:30:00,47.7,47.72,47.68,47.71,252954.0,44.601,44.6197,44.5823,44.6103,252954.0
2020-10-01 15:35:00,47.71,47.74,47.65,47.72,310266.0,44.6103,44.6384,44.5542,44.6197,310266.0
2020-10-01 15:40:00,47.72,47.74,47.66,47.67,240912.0,44.6197,44.6384,44.5636,44.5729,240912.0
2020-10-01 15:45:00,47.67,47.74,47.66,47.73,414840.0,44.5729,44.6384,44.5636,44.629,414840.0
2020-10-01 15:50:00,47.73,47.79,47.7,47.71,607185.0,44.629,44.6851,44.601,44.6103,607185.0
2020-10-01 15:55:00,47.71,47.78,47.68,47.69,1072284.0,44.6103,44.6758,44.5823,44.5916,1072284.0
2020-10-02 09:30:00,47.48,47.52,47.14,47.41,1026921.0,44.3953,44.4327,44.0774,44.3298,1026921.0
2020-10-02 09:35:00,47.42,47.7,47.39,47.49,663117.0,44.3392,44.601,44.3111,44.4046,663117.0
2020-10-02 09:40:00,47.47,47.52,47.42,47.43,329484.0,44.3859,44.4327,44.3392,44.3485,329484.0
2020-10-02 09:45:00,47.43,47.47,47.28,47.31,399606.0,44.3485,44.3859,44.2083,44.2363,399606.0
2020-10-02 09:50:00,47.33,47.36,47.22,47.25,311616.0,44.255,44.2831,44.1522,44.1802,311616.0
2020-10-02 09:55:00,47.26,47.27,47.17,47.23,348366.0,44.1896,44.1989,44.1054,44.1615,348366.0
2020-10-02 10:00:00,47.22,47.31,47.15,47.28,320163.0,44.1522,44.2363,44.0867,44.2083,320163.0
2020-10-02 10:05:00,47.29,47.29,47.16,47.17,506670.0,44.2176,44.2176,44.0961,44.1054,506670.0
2020-10-02 10:10:00,47.17,47.21,47.05,47.1,288639.0,44.1054,44.1428,43.9932,44.04,288639.0
2020-10-02 10:15:00,47.12,47.15,47.07,47.09,258393.0,44.0587,44.0867,44.0119,44.0306,258393.0
2020-10-02 10:20:00,47.09,47.14,46.99,47.01,302949.0,44.0306,44.0774,43.9371,43.9558,302949.0
2020-10-02 10:25:00,47.0,47.1,46.99,47.09,299016.0,43.9465,44.04,43.9371,44.0306,299016.0
2020-10-02 10:30:00,47.1,47.1,46.97,47.02,191211.0,44.04,44.04,43.9184,43.9652,191211.0
2020-10-02 10:35:00,47.01,47.03,46.87,46.87,266901.0,43.9558,43.9745,43.8249,43.8249,266901.0
2020-10-02 10:40:00,46.88,46.95,46.85,46.87,225033.0,43.8342,43.8997,43.8062,43.8249,225033.0
2020-10-02 10:45:00,46.87,46.95,46.85,46.92,213624.0,43.8249,43.8997,43.8062,43.8716,213624.0
2020-10-02 10:50:00,46.93,47.08,46.9,47.05,366465.0,43.881,44.0213,43.8529,43.9932,366465.0
2020-10-02 10:55:00,47.05,47.06,46.91,46.95,355638.0,43.9932,44.0026,43.8623,43.8997,355638.0
2020-10-02 11:00:00,46.95,47.14,46.94,47.1,356640.0,43.8997,44.0774,43.8903,44.04,356640.0
2020-10-02 11:05:00,47.09,47.14,47.04,47.06,221856.0,44.0306,44.0774,43.9839,44.0026,221856.0
2020-10-02 11:10:00,47.05,47.08,47.01,47.01,144111.0,43.9932,44.0213,43.9558,43.9558,144111.0
2020-10-02 11:15:00,47.01,47.03,46.94,47.0,214515.0,43.9558,43.9745,43.8903,43.9465,214515.0
2020-10-02 11:20:00,46.99,47.02,46.93,46.94,154245.0,43.9371,43.9652,43.881,43.8903,154245.0
2020-10-02 11:25:00,46.95,46.97,46.86,46.86,207897.0,43.8997,43.9184,43.8155,43.8155,207897.0
2020-10-02 11:30:00,46.85,46.88,46.8,46.84,217785.0,43.8062,43.8342,43.7594,43.7968,217785.0
2020-10-02 11:35:00,46.84,46.89,46.83,46.86,174615.0,43.7968,43.8436,43.7875,43.8155,174615.0
2020-10-02 11:40:00,46.85,46.91,46.81,46.9,226920.0,43.8062,43.8623,43.7688,43.8529,226920.0
2020-10-02 11:45:00,46.9,46.94,46.88,46.91,118413.0,43.8529,43.8903,43.8342,43.8623,118413.0
2020-10-02 11:50:00,46.92,46.93,46.78,46.79,181509.0,43.8716,43.881,43.7407,43.7501,181509.0
2020-10-02 11:55:00,46.79,46.82,46.75,46.77,263352.0,43.7501,43.7781,43.7127,43.7314,263352.0
2020-10-02 12:00:00,46.77,46.81,46.72,46.74,269640.0,43.7314,43.7688,43.6846,43.7033,269640.0
2020-10-02 12:05:00,46.74,46.88,46.71,46.85,297957.0,43.7033,43.8342,43.6753,43.8062,297957.0
2020-10-02 12:10:00,46.86,47.01,46.85,46.94,290121.0,43.8155,43.9558,43.8062,43.8903,290121.0
2020-10-02 12:15:00,46.95,47.03,46.9,47.03,282555.0,43.8997,43.9745,43.8529,43.9745,282555.0
2020-10-02 12:20:00,47.03,47.11,46.97,47.02,326037.0,43.9745,44.0493,43.9184,43.9652,326037.0
2020-10-02 12:25:00,47.02,47.08,46.98,46.99,189765.0,43.9652,44.0213,43.9278,43.9371,189765.0
2020-10-02 12:30:00,47.0,47.04,46.91,46.93,133671.0,43.9465,43.9839,43.8623,43.881,133671.0
2020-10-02 12:35:00,46.93,46.99,46.92,46.99,146463.0,43.881,43.9371,43.8716,43.9371,146463.0
2020-10-02 12:40:00,46.98,47.01,46.94,46.96,128559.0,43.9278,43.9558,43.8903,43.909,128559.0
2020-10-02 12:45:00,46.95,46.98,46.92,46.96,97128.0,43.8997,43.9278,43.8716,43.909,97128.0
2020-10-02 12:50:00,46.96,47.03,46.94,47.0,171723.0,43.909,43.9745,43.8903,43.9465,171723.0
2020-10-02 12:55:00,47.01,47.07,46.99,47.01,120957.0,43.9558,44.0119,43.9371,43.9558,120957.0
2020-10-02 13:00:00,47.01,47.06,47.0,47.02,143217.0,43.9558,44.0026,43.9465,43.9652,143217.0
2020-10-02 13:05:00,47.02,47.02,46.97,46.98,108225.0,43.9652,43.9652,43.9184,43.9278,108225.0
2020-10-02 13:10:00,46.98,47.03,46.96,46.98,110742.0,43.9278,43.9745,43.909,43.9278,110742.0
2020-10-02 13:15:00,46.99,47.11,46.98,47.03,229227.0,43.9371,44.0493,43.9278,43.9745,229227.0
2020-10-02 13:20:00,47.04,47.1,47.03,47.08,119199.0,43.9839,44.04,43.9745,44.0213,119199.0
2020-10-02 13:25:00,47.09,47.11,47.05,47.1,110175.0,44.0306,44.0493,43.9932,44.04,110175.0
2020-10-02 13:30:00,47.1,47.11,47.0,47.01,121671.0,44.04,44.0493,43.9465,43.9558,121671.0
2020-10-02 13:35:00,47.01,47.08,47.01,47.07,123240.0,43.9558,44.0213,43.9558,44.0119,123240.0
2020-10-02 13:40:00,47.06,47.06,46.9,46.9,218766.0,44.0026,44.0026,43.8529,43.8529,218766.0
2020-10-02 13:45:00,46.92,46.95,46.89,46.92,149007.0,43.8716,43.8997,43.8436,43.8716,149007.0
2020-10-02 13:50:00,46.93,46.96,46.9,46.95,86139.0,43.881,43.909,43.8529,43.8997,86139.0
2020-10-02 13:55:00,46.95,46.98,46.93,46.95,74823.0,43.8997,43.9278,43.881,43.8997,74823.0
2020-10-02 14:00:00,46.96,47.0,46.96,47.0,105342.0,43.909,43.9465,43.909,43.9465,105342.0
2020-10-02 14:05:00,47.01,47.05,47.0,47.02,102831.0,43.9558,43.9932,43.9465,43.9652,102831.0
2020-10-02 14:10:00,47.01,47.03,46.99,47.01,88569.0,43.9558,43.9745,43.9371,43.9558,88569.0
2020-10-02 14:15:00,47.0,47.01,46.98,46.99,89436.0,43.9465,43.9558,43.9278,43.9371,89436.0
2020-10-02 14:20:00,46.99,47.07,46.98,47.06,143232.0,43.9371,44.0119,43.9278,44.0026,143232.0
2020-10-02 14:25:00,47.06,47.06,47.01,47.03,117900.0,44.0026,44.0026,43.9558,43.9745,117900.0
2020-10-02 14:30:00,47.03,47.04,47.0,47.04,109149.0,43.9745,43.9839,43.9465,43.9839,109149.0
2020-10-02 14:35:00,47.04,47.05,46.99,47.0,78315.0,43.9839,43.9932,43.9371,43.9465,78315.0
2020-10-02 14:40:00,47.0,47.01,46.97,46.98,96489.0,43.9465,43.9558,43.9184,43.9278,96489.0
2020-10-02 14:45:00,46.97,47.01,46.95,46.97,71601.0,43.9184,43.9558,43.8997,43.9184,71601.0
2020-10-02 14:50:00,46.97,46.97,46.92,46.95,80682.0,43.9184,43.9184,43.8716,43.8997,80682.0
2020-10-02 14:55:00,46.95,47.01,46.94,46.95,110223.0,43.8997,43.9558,43.8903,43.8997,110223.0
2020-10-02 15:00:00,46.96,46.98,46.9,46.95,117918.0,43.909,43.9278,43.8529,43.8997,117918.0
2020-10-02 15:05:00,46.94,46.95,46.91,46.92,134169.0,43.8903,43.8997,43.8623,43.8716,134169.0
2020-10-02 15:10:00,46.91,46.97,46.84,46.86,339987.0,43.8623,43.9184,43.7968,43.8155,339987.0
2020-10-02 15:15:00,46.85,46.88,46.8,46.87,204705.0,43.8062,43.8342,43.7594,43.8249,204705.0
2020-10-02 15:20:00,46.87,46.92,46.85,46.87,312678.0,43.8249,43.8716,43.8062,43.8249,312678.0
2020-10-02 15:25:00,46.87,46.91,46.86,46.88,257025.0,43.8249,43.8623,43.8155,43.8342,257025.0
2020-10-02 15:30:00,46.87,46.95,46.86,46.91,165138.0,43.8249,43.8997,43.8155,43.8623,165138.0
2020-10-02 15:35:00,46.9,46.96,46.9,46.94,201093.0,43.8529,43.909,43.8529,43.8903,201093.0
2020-10-02 15:40:00,46.95,46.97,46.93,46.95,204144.0,43.8997,43.9184,43.881,43.8997,204144.0
2020-10-02 15:45:00,46.95,46.96,46.91,46.95,193857.0,43.8997,43.909,43.8623,43.8997,193857.0
2020-10-02 15:50:00,46.95,46.97,46.89,46.9,351783.0,43.8997,43.9184,43.8436,43.8529,351783.0
2020-10-02 15:55:00,46.9,46.92,46.82,46.83,741528.0,43.8529,43.8716,43.7781,43.7875,741528.0
2020-10-05 09:30:00,47.1,47.31,47.09,47.3,707139.0,44.04,44.2363,44.0306,44.227,707139.0
2020-10-05 09:35:00,47.3,47.36,47.18,47.21,301212.0,44.227,44.2831,44.1148,44.1428,301212.0
2020-10-05 09:40:00,47.22,47.28,47.11,47.11,198873.0,44.1522,44.2083,44.0493,44.0493,198873.0
2020-10-05 09:45:00,47.11,47.18,47.07,47.16,137334.0,44.0493,44.1148,44.0119,44.0961,137334.0
2020-10-05 09:50:00,47.16,47.17,47.05,47.1,164124.0,44.0961,44.1054,43.9932,44.04,164124.0
2020-10-05 09:55:00,47.09,47.15,47.02,47.11,150336.0,44.0306,44.0867,43.9652,44.0493,150336.0
2020-10-05 10:00:00,47.12,47.18,47.09,47.13,127698.0,44.0587,44.1148,44.0306,44.068,127698.0
2020-10-05 10:05:00,47.14,47.24,47.14,47.19,142770.0,44.0774,44.1709,44.0774,44.1241,142770.0
2020-10-05 10:10:00,47.19,47.24,47.17,47.22,108600.0,44.1241,44.1709,44.1054,44.1522,108600.0
2020-10-05 10:15:00,47.22,47.29,47.22,47.28,119697.0,44.1522,44.2176,44.1522,44.2083,119697.0
2020-10-05 10:20:00,47.27,47.29,47.24,47.29,146328.0,44.1989,44.2176,44.1709,44.2176,146328.0
2020-10-05 10:25:00,47.28,47.32,47.27,47.3,136365.0,44.2083,44.2457,44.1989,44.227,136365.0
2020-10-05 10:30:00,47.31,47.36,47.28,47.32,143961.0,44.2363,44.2831,44.2083,44.2457,143961.0
2020-10-05 10:35:00,47.32,47.33,47.28,47.3,129900.0,44.2457,44.255,44.2083,44.227,129900.0
2020-10-05 10:40:00,47.32,47.4,47.3,47.36,291879.0,44.2457,44.3205,44.227,44.2831,291879.0
2020-10-05 10:45:00,47.36,47.39,47.29,47.32,115461.0,44.2831,44.3111,44.2176,44.2457,115461.0
2020-10-05 10:50:00,47.31,47.32,47.27,47.29,63072.0,44.2363,44.2457,44.1989,44.2176,63072.0
2020-10-05 10:55:00,47.29,47.31,47.16,47.16,117999.0,44.2176,44.2363,44.0961,44.0961,117999.0
2020-10-05 11:00:00,47.17,47.2,47.14,47.19,164325.0,44.1054,44.1335,44.0774,44.1241,164325.0
2020-10-05 11:05:00,47.19,47.23,47.16,47.22,107745.0,44.1241,44.1615,44.0961,44.1522,107745.0
2020-10-05 11:10:00,47.22,47.24,47.18,47.23,85152.0,44.1522,44.1709,44.1148,44.1615,85152.0
2020-10-05 11:15:00,47.22,47.27,47.22,47.24,120786.0,44.1522,44.1989,44.1522,44.1709,120786.0
2020-10-05 11:20:00,47.23,47.25,47.21,47.21,119241.0,44.1615,44.1802,44.1428,44.1428,119241.0
2020-10-05 11:25:00,47.21,47.28,47.18,47.28,141681.0,44.1428,44.2083,44.1148,44.2083,141681.0
2020-10-05 11:30:00,47.28,47.28,47.25,47.27,63324.0,44.2083,44.2083,44.1802,44.1989,63324.0
2020-10-05 11:35:00,47.27,47.28,47.24,47.24,85074.0,44.1989,44.2083,44.1709,44.1709,85074.0
2020-10-05 11:40:00,47.23,47.28,47.23,47.27,77244.0,44.1615,44.2083,44.1615,44.1989,77244.0
2020-10-05 11:45:00,47.27,47.29,47.23,47.24,107787.0,44.1989,44.2176,44.1615,44.1709,107787.0
2020-10-05 11:50:00,47.23,47.26,47.21,47.22,81441.0,44.1615,44.1896,44.1428,44.1522,81441.0
2020-10-05 11:55:00,47.22,47.26,47.2,47.26,69657.0,44.1522,44.1896,44.1335,44.1896,69657.0
2020-10-05 12:00:00,47.26,47.27,47.23,47.24,135030.0,44.1896,44.1989,44.1615,44.1709,135030.0
2020-10-05 12:05:00,47.24,47.32,47.24,47.32,123759.0,44.1709,44.2457,44.1709,44.2457,123759.0
2020-10-05 12:10:00,47.32,47.39,47.31,47.33,130902.0,44.2457,44.3111,44.2363,44.255,130902.0
2020-10-05 12:15:00,47.33,47.35,47.3,47.33,83328.0,44.255,44.2737,44.227,44.255,83328.0
2020-10-05 12:20:00,47.33,47.35,47.31,47.33,92538.0,44.255,44.2737,44.2363,44.255,92538.0
2020-10-05 12:25:00,47.32,47.32,47.26,47.26,110985.0,44.2457,44.2457,44.1896,44.1896,110985.0
2020-10-05 12:30:00,47.26,47.33,47.26,47.33,64830.0,44.1896,44.255,44.1896,44.255,64830.0
2020-10-05 12:35:00,47.32,47.32,47.27,47.29,47961.0,44.2457,44.2457,44.1989,44.2176,47961.0
2020-10-05 12:40:00,47.29,47.3,47.26,47.3,39753.0,44.2176,44.227,44.1896,44.227,39753.0
2020-10-05 12:45:00,47.29,47.3,47.27,47.29,50253.0,44.2176,44.227,44.1989,44.2176,50253.0
2020-10-05 12:50:00,47.29,47.29,47.26,47.27,44367.0,44.2176,44.2176,44.1896,44.1989,44367.0
2020-10-05 12:55:00,47.26,47.3,47.26,47.29,48492.0,44.1896,44.227,44.1896,44.2176,48492.0
2020-10-05 13:00:00,47.29,47.3,47.23,47.24,69978.0,44.2176,44.227,44.1615,44.1709,69978.0
2020-10-05 13:05:00,47.24,47.26,47.23,47.24,72417.0,44.1709,44.1896,44.1615,44.1709,72417.0
2020-10-05 13:10:00,47.24,47.28,47.24,47.27,46437.0,44.1709,44.2083,44.1709,44.1989,46437.0
2020-10-05 13:15:00,47.26,47.27,47.22,47.24,87879.0,44.1896,44.1989,44.1522,44.1709,87879.0
2020-10-05 13:20:00,47.24,47.26,47.22,47.26,77103.0,44.1709,44.1896,44.1522,44.1896,77103.0
2020-10-05 13:25:00,47.25,47.26,47.23,47.26,49161.0,44.1802,44.1896,44.1615,44.1896,49161.0
2020-10-05 13:30:00,47.26,47.3,47.23,47.26,132408.0,44.1896,44.227,44.1615,44.1896,132408.0
2020-10-05 13:35:00,47.26,47.28,47.25,47.27,55623.0,44.1896,44.2083,44.1802,44.1989,55623.0
2020-10-05 13:40:00,47.27,47.28,47.25,47.26,54354.0,44.1989,44.2083,44.1802,44.1896,54354.0
2020-10-05 13:45:00,47.26,47.27,47.24,47.26,41565.0,44.1896,44.1989,44.1709,44.1896,41565.0
2020-10-05 13:50:00,47.26,47.26,47.22,47.23,47682.0,44.1896,44.1896,44.1522,44.1615,47682.0
2020-10-05 13:55:00,47.23,47.24,47.18,47.23,56385.0,44.1615,44.1709,44.1148,44.1615,56385.0
2020-10-05 14:00:00,47.22,47.25,47.18,47.22,71397.0,44.1522,44.1802,44.1148,44.1522,71397.0
2020-10-05 14:05:00,47.23,47.24,47.21,47.22,47667.0,44.1615,44.1709,44.1428,44.1522,47667.0
2020-10-05 14:10:00,47.22,47.23,47.19,47.22,47130.0,44.1522,44.1615,44.1241,44.1522,47130.0
2020-10-05 14:15:00,47.21,47.24,47.21,47.23,38283.0,44.1428,44.1709,44.1428,44.1615,38283.0
2020-10-05 14:20:00,47.23,47.23,47.21,47.21,27993.0,44.1615,44.1615,44.1428,44.1428,27993.0
2020-10-05 14:25:00,47.22,47.24,47.21,47.22,44484.0,44.1522,44.1709,44.1428,44.1522,44484.0
2020-10-05 14:30:00,47.22,47.25,47.22,47.23,53256.0,44.1522,44.1802,44.1522,44.1615,53256.0
2020-10-05 14:35:00,47.23,47.27,47.22,47.24,96750.0,44.1615,44.1989,44.1522,44.1709,96750.0
2020-10-05 14:40:00,47.23,47.23,47.2,47.22,100881.0,44.1615,44.1615,44.1335,44.1522,100881.0
2020-10-05 14:45:00,47.22,47.23,47.18,47.19,103188.0,44.1522,44.1615,44.1148,44.1241,103188.0
2020-10-05 14:50:00,47.18,47.22,47.18,47.21,79020.0,44.1148,44.1522,44.1148,44.1428,79020.0
2020-10-05 14:55:00,47.22,47.27,47.21,47.27,88113.0,44.1522,44.1989,44.1428,44.1989,88113.0
2020-10-05 15:00:00,47.27,47.29,47.24,47.28,96150.0,44.1989,44.2176,44.1709,44.2083,96150.0
2020-10-05 15:05:00,47.29,47.29,47.27,47.29,86193.0,44.2176,44.2176,44.1989,44.2176,86193.0
2020-10-05 15:10:00,47.29,47.33,47.29,47.3,97917.0,44.2176,44.255,44.2176,44.227,97917.0
2020-10-05 15:15:00,47.31,47.33,47.29,47.31,102492.0,44.2363,44.255,44.2176,44.2363,102492.0
2020-10-05 15:20:00,47.31,47.31,47.27,47.28,102489.0,44.2363,44.2363,44.1989,44.2083,102489.0
2020-10-05 15:25:00,47.28,47.32,47.27,47.29,114849.0,44.2083,44.2457,44.1989,44.2176,114849.0
2020-10-05 15:30:00,47.29,47.3,47.25,47.25,128400.0,44.2176,44.227,44.1802,44.1802,128400.0
2020-10-05 15:35:00,47.26,47.27,47.22,47.24,176466.0,44.1896,44.1989,44.1522,44.1709,176466.0
2020-10-05 15:40:00,47.24,47.25,47.19,47.2,117921.0,44.1709,44.1802,44.1241,44.1335,117921.0
2020-10-05 15:45:00,47.2,47.21,47.17,47.21,179265.0,44.1335,44.1428,44.1054,44.1428,179265.0
2020-10-05 15:50:00,47.22,47.24,47.19,47.23,265326.0,44.1522,44.1709,44.1241,44.1615,265326.0
2020-10-05 15:55:00,47.23,47.28,47.19,47.27,693252.0,44.1615,44.2083,44.1241,44.1989,693252.0
2020-10-06 09:30:00,47.34,47.47,47.29,47.35,630441.0,44.2644,44.3859,44.2176,44.2737,630441.0
2020-10-06 09:35:00,47.35,47.46,47.32,47.35,329652.0,44.2737,44.3766,44.2457,44.2737,329652.0
2020-10-06 09:40:00,47.36,47.44,47.34,47.41,250863.0,44.2831,44.3579,44.2644,44.3298,250863.0
2020-10-06 09:45:00,47.4,47.4,47.3,47.36,258573.0,44.3205,44.3205,44.227,44.2831,258573.0
2020-10-06 09:50:00,47.36,47.45,47.33,47.41,213681.0,44.2831,44.3672,44.255,44.3298,213681.0
2020-10-06 09:55:00,47.41,47.44,47.38,47.42,142761.0,44.3298,44.3579,44.3018,44.3392,142761.0
2020-10-06 10:00:00,47.42,47.58,47.41,47.54,228594.0,44.3392,44.4888,44.3298,44.4514,228594.0
2020-10-06 10:05:00,47.54,47.65,47.49,47.6,746145.0,44.4514,44.5542,44.4046,44.5075,746145.0
2020-10-06 10:10:00,47.59,47.61,47.47,47.49,265620.0,44.4981,44.5168,44.3859,44.4046,265620.0
2020-10-06 10:15:00,47.49,47.53,47.44,47.46,171171.0,44.4046,44.442,44.3579,44.3766,171171.0
2020-10-06 10:20:00,47.46,47.47,47.38,47.4,127395.0,44.3766,44.3859,44.3018,44.3205,127395.0
2020-10-06 10:25:00,47.4,47.48,47.4,47.43,141816.0,44.3205,44.3953,44.3205,44.3485,141816.0
2020-10-06 10:30:00,47.43,47.46,47.29,47.29,212784.0,44.3485,44.3766,44.2176,44.2176,212784.0
2020-10-06 10:35:00,47.3,47.31,47.16,47.18,278256.0,44.227,44.2363,44.0961,44.1148,278256.0
2020-10-06 10:40:00,47.17,47.25,47.12,47.19,280017.0,44.1054,44.1802,44.0587,44.1241,280017.0
2020-10-06 10:45:00,47.18,47.24,47.18,47.23,185802.0,44.1148,44.1709,44.1148,44.1615,185802.0
2020-10-06 10:50:00,47.23,47.31,47.23,47.27,127404.0,44.1615,44.2363,44.1615,44.1989,127404.0
2020-10-06 10:55:00,47.27,47.28,47.22,47.23,91872.0,44.1989,44.2083,44.1522,44.1615,91872.0
2020-10-06 11:00:00,47.24,47.26,47.21,47.21,78510.0,44.1709,44.1896,44.1428,44.1428,78510.0
2020-10-06 11:05:00,47.21,47.23,47.15,47.17,141282.0,44.1428,44.1615,44.0867,44.1054,141282.0
2020-10-06 11:10:00,47.17,47.27,47.15,47.23,183963.0,44.1054,44.1989,44.0867,44.1615,183963.0
2020-10-06 11:15:00,47.23,47.31,47.22,47.3,99252.0,44.1615,44.2363,44.1522,44.227,99252.0
2020-10-06 11:20:00,47.29,47.31,47.22,47.23,100509.0,44.2176,44.2363,44.1522,44.1615,100509.0
2020-10-06 11:25:00,47.23,47.26,47.18,47.24,120879.0,44.1615,44.1896,44.1148,44.1709,120879.0
2020-10-06 11:30:00,47.24,47.25,47.19,47.21,84051.0,44.1709,44.1802,44.1241,44.1428,84051.0
2020-10-06 11:35:00,47.2,47.22,47.17,47.18,80379.0,44.1335,44.1522,44.1054,44.1148,80379.0
2020-10-06 11:40:00,47.18,47.2,47.16,47.16,79479.0,44.1148,44.1335,44.0961,44.0961,79479.0
2020-10-06 11:45:00,47.16,47.17,47.1,47.11,152427.0,44.0961,44.1054,44.04,44.0493,152427.0
2020-10-06 11:50:00,47.11,47.11,47.05,47.07,171936.0,44.0493,44.0493,43.9932,44.0119,171936.0
2020-10-06 11:55:00,47.07,47.1,47.06,47.08,148161.0,44.0119,44.04,44.0026,44.0213,148161.0
2020-10-06 12:00:00,47.09,47.14,47.08,47.1,111276.0,44.0306,44.0774,44.0213,44.04,111276.0
2020-10-06 12:05:00,47.09,47.15,47.09,47.14,75804.0,44.0306,44.0867,44.0306,44.0774,75804.0
2020-10-06 12:10:00,47.14,47.19,47.13,47.19,91377.0,44.0774,44.1241,44.068,44.1241,91377.0
2020-10-06 12:15:00,47.19,47.19,47.14,47.18,105702.0,44.1241,44.1241,44.0774,44.1148,105702.0
2020-10-06 12:20:00,47.18,47.21,47.16,47.18,58881.0,44.1148,44.1428,44.0961,44.1148,58881.0
2020-10-06 12:25:00,47.19,47.21,47.18,47.2,80094.0,44.1241,44.1428,44.1148,44.1335,80094.0
2020-10-06 12:30:00,47.2,47.22,47.18,47.18,95163.0,44.1335,44.1522,44.1148,44.1148,95163.0
2020-10-06 12:35:00,47.18,47.21,47.17,47.19,63294.0,44.1148,44.1428,44.1054,44.1241,63294.0
2020-10-06 12:40:00,47.2,47.22,47.19,47.22,68640.0,44.1335,44.1522,44.1241,44.1522,68640.0
2020-10-06 12:45:00,47.22,47.26,47.22,47.25,82005.0,44.1522,44.1896,44.1522,44.1802,82005.0
2020-10-06 12:50:00,47.25,47.31,47.24,47.28,109059.0,44.1802,44.2363,44.1709,44.2083,109059.0
2020-10-06 12:55:00,47.28,47.3,47.27,47.29,95661.0,44.2083,44.227,44.1989,44.2176,95661.0
2020-10-06 13:00:00,47.29,47.3,47.28,47.29,105078.0,44.2176,44.227,44.2083,44.2176,105078.0
2020-10-06 13:05:00,47.29,47.35,47.29,47.34,164457.0,44.2176,44.2737,44.2176,44.2644,164457.0
2020-10-06 13:10:00,47.35,47.35,47.31,47.31,94851.0,44.2737,44.2737,44.2363,44.2363,94851.0
2020-10-06 13:15:00,47.31,47.32,47.29,47.31,88938.0,44.2363,44.2457,44.2176,44.2363,88938.0
2020-10-06 13:20:00,47.31,47.36,47.3,47.31,85509.0,44.2363,44.2831,44.227,44.2363,85509.0
2020-10-06 13:25:00,47.31,47.33,47.29,47.3,60297.0,44.2363,44.255,44.2176,44.227,60297.0
2020-10-06 13:30:00,47.3,47.33,47.3,47.31,81570.0,44.227,44.255,44.227,44.2363,81570.0
2020-10-06 13:35:00,47.31,47.33,47.3,47.3,77994.0,44.2363,44.255,44.227,44.227,77994.0
2020-10-06 13:40:00,47.3,47.34,47.3,47.33,86277.0,44.227,44.2644,44.227,44.255,86277.0
2020-10-06 13:45:00,47.32,47.33,47.27,47.28,129684.0,44.2457,44.255,44.1989,44.2083,129684.0
2020-10-06 13:50:00,47.28,47.28,47.24,47.25,85902.0,44.2083,44.2083,44.1709,44.1802,85902.0
2020-10-06 13:55:00,47.26,47.27,47.23,47.24,85668.0,44.1896,44.1989,44.1615,44.1709,85668.0
2020-10-06 14:00:00,47.23,47.28,47.23,47.26,80232.0,44.1615,44.2083,44.1615,44.1896,80232.0
2020-10-06 14:05:00,47.26,47.28,47.24,47.25,90954.0,44.1896,44.2083,44.1709,44.1802,90954.0
2020-10-06 14:10:00,47.25,47.29,47.24,47.29,75297.0,44.1802,44.2176,44.1709,44.2176,75297.0
2020-10-06 14:15:00,47.29,47.33,47.28,47.32,103515.0,44.2176,44.255,44.2083,44.2457,103515.0
2020-10-06 14:20:00,47.32,47.4,47.31,47.39,142221.0,44.2457,44.3205,44.2363,44.3111,142221.0
2020-10-06 14:25:00,47.39,47.41,47.37,47.4,135426.0,44.3111,44.3298,44.2924,44.3205,135426.0
2020-10-06 14:30:00,47.4,47.45,47.38,47.45,116928.0,44.3205,44.3672,44.3018,44.3672,116928.0
2020-10-06 14:35:00,47.46,47.55,47.45,47.52,259230.0,44.3766,44.4607,44.3672,44.4327,259230.0
2020-10-06 14:40:00,47.52,47.55,47.51,47.53,223551.0,44.4327,44.4607,44.4233,44.442,223551.0
2020-10-06 14:45:00,47.53,47.55,47.39,47.39,239403.0,44.442,44.4607,44.3111,44.3111,239403.0
2020-10-06 14:50:00,47.42,47.42,46.99,47.01,711849.0,44.3392,44.3392,43.9371,43.9558,711849.0
2020-10-06 14:55:00,47.01,47.2,46.91,47.13,432858.0,43.9558,44.1335,43.8623,44.068,432858.0
2020-10-06 15:00:00,47.11,47.13,46.92,46.96,393117.0,44.0493,44.068,43.8716,43.909,393117.0
2020-10-06 15:05:00,46.96,46.97,46.75,46.96,672765.0,43.909,43.9184,43.7127,43.909,672765.0
2020-10-06 15:10:00,46.95,46.98,46.85,46.87,324756.0,43.8997,43.9278,43.8062,43.8249,324756.0
2020-10-06 15:15:00,46.86,46.89,46.78,46.79,335706.0,43.8155,43.8436,43.7407,43.7501,335706.0
2020-10-06 15:20:00,46.79,46.83,46.76,46.77,263943.0,43.7501,43.7875,43.722,43.7314,263943.0
2020-10-06 15:25:00,46.76,46.88,46.75,46.85,265314.0,43.722,43.8342,43.7127,43.8062,265314.0
2020-10-06 15:30:00,46.86,47.02,46.84,47.0,234969.0,43.8155,43.9652,43.7968,43.9465,234969.0
2020-10-06 15:35:00,47.0,47.03,46.94,46.95,232167.0,43.9465,43.9745,43.8903,43.8997,232167.0
2020-10-06 15:40:00,46.95,46.98,46.9,46.93,294558.0,43.8997,43.9278,43.8529,43.881,294558.0
2020-10-06 15:45:00,46.93,46.95,46.82,46.89,327603.0,43.881,43.8997,43.7781,43.8436,327603.0
2020-10-06 15:50:00,46.9,46.96,46.84,46.93,419700.0,43.8529,43.909,43.7968,43.881,419700.0
2020-10-06 15:55:00,46.94,47.0,46.86,46.86,748302.0,43.8903,43.9465,43.8155,43.8155,748302.0
2020-10-07 09:30:00,47.09,47.13,46.96,46.99,557472.0,44.0306,44.068,43.909,43.9371,557472.0
2020-10-07 09:35:00,47.0,47.05,46.97,46.98,200268.0,43.9465,43.9932,43.9184,43.9278,200268.0
2020-10-07 09:40:00,47.0,47.11,46.96,46.96,247716.0,43.9465,44.0493,43.909,43.909,247716.0
2020-10-07 09:45:00,46.96,46.97,46.82,46.96,429306.0,43.909,43.9184,43.7781,43.909,429306.0
2020-10-07 09:50:00,46.96,46.99,46.86,46.87,256221.0,43.909,43.9371,43.8155,43.8249,256221.0
2020-10-07 09:55:00,46.88,46.97,46.82,46.86,274458.0,43.8342,43.9184,43.7781,43.8155,274458.0
2020-10-07 10:00:00,46.87,46.91,46.77,46.81,268839.0,43.8249,43.8623,43.7314,43.7688,268839.0
2020-10-07 10:05:00,46.8,46.82,46.76,46.8,276909.0,43.7594,43.7781,43.722,43.7594,276909.0
2020-10-07 10:10:00,46.8,46.85,46.75,46.8,164415.0,43.7594,43.8062,43.7127,43.7594,164415.0
2020-10-07 10:15:00,46.8,46.92,46.79,46.92,162096.0,43.7594,43.8716,43.7501,43.8716,162096.0
2020-10-07 10:20:00,46.92,46.92,46.83,46.87,136044.0,43.8716,43.8716,43.7875,43.8249,136044.0
2020-10-07 10:25:00,46.86,46.93,46.85,46.93,145977.0,43.8155,43.881,43.8062,43.881,145977.0
2020-10-07 10:30:00,46.95,46.99,46.92,46.97,101637.0,43.8997,43.9371,43.8716,43.9184,101637.0
2020-10-07 10:35:00,46.97,46.99,46.93,46.95,129648.0,43.9184,43.9371,43.881,43.8997,129648.0
2020-10-07 10:40:00,46.95,46.98,46.93,46.95,108414.0,43.8997,43.9278,43.881,43.8997,108414.0
2020-10-07 10:45:00,46.96,47.12,46.96,47.1,252573.0,43.909,44.0587,43.909,44.04,252573.0
2020-10-07 10:50:00,47.11,47.18,47.09,47.13,230826.0,44.0493,44.1148,44.0306,44.068,230826.0
2020-10-07 10:55:00,47.13,47.14,47.1,47.11,107643.0,44.068,44.0774,44.04,44.0493,107643.0
2020-10-07 11:00:00,47.11,47.13,47.1,47.11,102741.0,44.0493,44.068,44.04,44.0493,102741.0
2020-10-07 11:05:00,47.1,47.11,47.07,47.07,109173.0,44.04,44.0493,44.0119,44.0119,109173.0
2020-10-07 11:10:00,47.07,47.08,47.0,47.03,98940.0,44.0119,44.0213,43.9465,43.9745,98940.0
2020-10-07 11:15:00,47.03,47.07,47.01,47.02,101076.0,43.9745,44.0119,43.9558,43.9652,101076.0
2020-10-07 11:20:00,47.02,47.02,46.99,47.01,57654.0,43.9652,43.9652,43.9371,43.9558,57654.0
2020-10-07 11:25:00,47.02,47.06,47.0,47.06,96582.0,43.9652,44.0026,43.9465,44.0026,96582.0
2020-10-07 11:30:00,47.06,47.09,47.05,47.06,72636.0,44.0026,44.0306,43.9932,44.0026,72636.0
2020-10-07 11:35:00,47.06,47.08,47.04,47.06,81393.0,44.0026,44.0213,43.9839,44.0026,81393.0
2020-10-07 11:40:00,47.06,47.08,47.04,47.06,58719.0,44.0026,44.0213,43.9839,44.0026,58719.0
2020-10-07 11:45:00,47.08,47.1,47.04,47.04,95655.0,44.0213,44.04,43.9839,43.9839,95655.0
2020-10-07 11:50:00,47.06,47.07,47.04,47.06,65019.0,44.0026,44.0119,43.9839,44.0026,65019.0
2020-10-07 11:55:00,47.06,47.06,47.02,47.02,68103.0,44.0026,44.0026,43.9652,43.9652,68103.0
2020-10-07 12:00:00,47.02,47.03,46.99,46.99,75222.0,43.9652,43.9745,43.9371,43.9371,75222.0
2020-10-07 12:05:00,46.98,47.01,46.96,46.96,66720.0,43.9278,43.9558,43.909,43.909,66720.0
2020-10-07 12:10:00,46.96,46.99,46.94,46.99,92853.0,43.909,43.9371,43.8903,43.9371,92853.0
2020-10-07 12:15:00,46.98,47.01,46.96,47.0,82539.0,43.9278,43.9558,43.909,43.9465,82539.0
2020-10-07 12:20:00,47.0,47.01,46.97,46.98,45759.0,43.9465,43.9558,43.9184,43.9278,45759.0
2020-10-07 12:25:00,46.98,46.99,46.89,46.95,83646.0,43.9278,43.9371,43.8436,43.8997,83646.0
2020-10-07 12:30:00,46.95,47.0,46.95,46.97,87780.0,43.8997,43.9465,43.8997,43.9184,87780.0
2020-10-07 12:35:00,46.96,46.96,46.91,46.92,72849.0,43.909,43.909,43.8623,43.8716,72849.0
2020-10-07 12:40:00,46.92,46.97,46.91,46.95,58566.0,43.8716,43.9184,43.8623,43.8997,58566.0
2020-10-07 12:45:00,46.95,46.97,46.93,46.95,48723.0,43.8997,43.9184,43.881,43.8997,48723.0
2020-10-07 12:50:00,46.96,46.96,46.93,46.95,56505.0,43.909,43.909,43.881,43.8997,56505.0
2020-10-07 12:55:00,46.95,46.98,46.95,46.97,101160.0,43.8997,43.9278,43.8997,43.9184,101160.0
2020-10-07 13:00:00,46.97,47.01,46.97,47.0,87732.0,43.9184,43.9558,43.9184,43.9465,87732.0
2020-10-07 13:05:00,47.0,47.0,46.94,46.95,74538.0,43.9465,43.9465,43.8903,43.8997,74538.0
2020-10-07 13:10:00,46.95,46.97,46.93,46.96,69321.0,43.8997,43.9184,43.881,43.909,69321.0
2020-10-07 13:15:00,46.96,47.0,46.96,46.98,71250.0,43.909,43.9465,43.909,43.9278,71250.0
2020-10-07 13:20:00,46.98,47.0,46.95,46.98,56796.0,43.9278,43.9465,43.8997,43.9278,56796.0
2020-10-07 13:25:00,46.99,46.99,46.97,46.97,49185.0,43.9371,43.9371,43.9184,43.9184,49185.0
2020-10-07 13:30:00,46.98,47.01,46.97,47.0,70794.0,43.9278,43.9558,43.9184,43.9465,70794.0
2020-10-07 13:35:00,46.99,47.02,46.99,47.02,79371.0,43.9371,43.9652,43.9371,43.9652,79371.0
2020-10-07 13:40:00,47.02,47.08,47.0,47.06,110349.0,43.9652,44.0213,43.9465,44.0026,110349.0
2020-10-07 13:45:00,47.05,47.07,47.04,47.06,81987.0,43.9932,44.0119,43.9839,44.0026,81987.0
2020-10-07 13:50:00,47.06,47.11,47.05,47.1,142566.0,44.0026,44.0493,43.9932,44.04,142566.0
2020-10-07 13:55:00,47.09,47.11,47.05,47.06,81702.0,44.0306,44.0493,43.9932,44.0026,81702.0
2020-10-07 14:00:00,47.05,47.06,46.98,46.99,113448.0,43.9932,44.0026,43.9278,43.9371,113448.0
2020-10-07 14:05:00,46.99,47.05,46.99,47.05,150471.0,43.9371,43.9932,43.9371,43.9932,150471.0
2020-10-07 14:10:00,47.05,47.07,47.01,47.02,69054.0,43.9932,44.0119,43.9558,43.9652,69054.0
2020-10-07 14:15:00,47.03,47.07,47.02,47.06,71496.0,43.9745,44.0119,43.9652,44.0026,71496.0
2020-10-07 14:20:00,47.06,47.1,47.05,47.08,109593.0,44.0026,44.04,43.9932,44.0213,109593.0
2020-10-07 14:25:00,47.07,47.08,47.04,47.06,86490.0,44.0119,44.0213,43.9839,44.0026,86490.0
2020-10-07 14:30:00,47.06,47.07,47.05,47.06,61095.0,44.0026,44.0119,43.9932,44.0026,61095.0
2020-10-07 14:35:00,47.07,47.07,47.05,47.05,62388.0,44.0119,44.0119,43.9932,43.9932,62388.0
2020-10-07 14:40:00,47.06,47.06,47.02,47.04,78156.0,44.0026,44.0026,43.9652,43.9839,78156.0
2020-10-07 14:45:00,47.03,47.07,47.03,47.06,100749.0,43.9745,44.0119,43.9745,44.0026,100749.0
2020-10-07 14:50:00,47.05,47.08,47.04,47.08,103401.0,43.9932,44.0213,43.9839,44.0213,103401.0
2020-10-07 14:55:00,47.08,47.1,47.07,47.08,93798.0,44.0213,44.04,44.0119,44.0213,93798.0
2020-10-07 15:00:00,47.08,47.09,47.06,47.08,85095.0,44.0213,44.0306,44.0026,44.0213,85095.0
2020-10-07 15:05:00,47.09,47.13,47.07,47.1,120804.0,44.0306,44.068,44.0119,44.04,120804.0
2020-10-07 15:10:00,47.1,47.11,47.08,47.1,130359.0,44.04,44.0493,44.0213,44.04,130359.0
2020-10-07 15:15:00,47.09,47.12,47.09,47.12,257907.0,44.0306,44.0587,44.0306,44.0587,257907.0
2020-10-07 15:20:00,47.12,47.17,47.12,47.17,266070.0,44.0587,44.1054,44.0587,44.1054,266070.0
2020-10-07 15:25:00,47.17,47.18,47.16,47.18,345414.0,44.1054,44.1148,44.0961,44.1148,345414.0
2020-10-07 15:30:00,47.18,47.18,47.15,47.16,298035.0,44.1148,44.1148,44.0867,44.0961,298035.0
2020-10-07 15:35:00,47.16,47.17,47.04,47.07,196902.0,44.0961,44.1054,43.9839,44.0119,196902.0
2020-10-07 15:40:00,47.07,47.07,47.03,47.05,200283.0,44.0119,44.0119,43.9745,43.9932,200283.0
2020-10-07 15:45:00,47.05,47.05,47.0,47.0,176889.0,43.9932,43.9932,43.9465,43.9465,176889.0
2020-10-07 15:50:00,47.01,47.03,46.98,47.02,236394.0,43.9558,43.9745,43.9278,43.9652,236394.0
2020-10-07 15:55:00,47.02,47.06,46.95,46.96,909789.0,43.9652,44.0026,43.8997,43.909,909789.0
2020-10-08 09:30:00,47.17,47.26,47.08,47.13,409518.0,44.1054,44.1896,44.0213,44.068,409518.0
2020-10-08 09:35:00,47.12,47.12,47.04,47.1,185838.0,44.0587,44.0587,43.9839,44.04,185838.0
2020-10-08 09:40:00,47.09,47.16,47.08,47.16,113673.0,44.0306,44.0961,44.0213,44.0961,113673.0
2020-10-08 09:45:00,47.18,47.21,47.15,47.19,146208.0,44.1148,44.1428,44.0867,44.1241,146208.0
2020-10-08 09:50:00,47.18,47.34,47.17,47.31,250974.0,44.1148,44.2644,44.1054,44.2363,250974.0
2020-10-08 09:55:00,47.31,47.31,47.25,47.31,109422.0,44.2363,44.2363,44.1802,44.2363,109422.0
2020-10-08 10:00:00,47.32,47.36,47.23,47.27,108465.0,44.2457,44.2831,44.1615,44.1989,108465.0
2020-10-08 10:05:00,47.27,47.28,47.23,47.24,91362.0,44.1989,44.2083,44.1615,44.1709,91362.0
2020-10-08 10:10:00,47.24,47.24,47.15,47.16,134718.0,44.1709,44.1709,44.0867,44.0961,134718.0
2020-10-08 10:15:00,47.15,47.25,47.15,47.23,101292.0,44.0867,44.1802,44.0867,44.1615,101292.0
2020-10-08 10:20:00,47.25,47.26,47.14,47.16,94620.0,44.1802,44.1896,44.0774,44.0961,94620.0
2020-10-08 10:25:00,47.15,47.18,47.12,47.16,101880.0,44.0867,44.1148,44.0587,44.0961,101880.0
2020-10-08 10:30:00,47.17,47.22,47.16,47.2,113604.0,44.1054,44.1522,44.0961,44.1335,113604.0
2020-10-08 10:35:00,47.19,47.2,47.12,47.14,96243.0,44.1241,44.1335,44.0587,44.0774,96243.0
2020-10-08 10:40:00,47.14,47.14,47.08,47.08,124266.0,44.0774,44.0774,44.0213,44.0213,124266.0
2020-10-08 10:45:00,47.08,47.11,47.06,47.08,104862.0,44.0213,44.0493,44.0026,44.0213,104862.0
2020-10-08 10:50:00,47.09,47.15,47.08,47.08,98970.0,44.0306,44.0867,44.0213,44.0213,98970.0
2020-10-08 10:55:00,47.09,47.15,47.09,47.1,116190.0,44.0306,44.0867,44.0306,44.04,116190.0
2020-10-08 11:00:00,47.11,47.16,47.09,47.14,82500.0,44.0493,44.0961,44.0306,44.0774,82500.0
2020-10-08 11:05:00,47.15,47.16,47.12,47.15,66186.0,44.0867,44.0961,44.0587,44.0867,66186.0
2020-10-08 11:10:00,47.14,47.14,47.11,47.13,46452.0,44.0774,44.0774,44.0493,44.068,46452.0
2020-10-08 11:15:00,47.13,47.18,47.13,47.16,141198.0,44.068,44.1148,44.068,44.0961,141198.0
2020-10-08 11:20:00,47.17,47.19,47.12,47.14,109806.0,44.1054,44.1241,44.0587,44.0774,109806.0
2020-10-08 11:25:00,47.14,47.16,47.12,47.15,54831.0,44.0774,44.0961,44.0587,44.0867,54831.0
2020-10-08 11:30:00,47.15,47.15,47.06,47.08,135927.0,44.0867,44.0867,44.0026,44.0213,135927.0
2020-10-08 11:35:00,47.08,47.18,47.07,47.18,164061.0,44.0213,44.1148,44.0119,44.1148,164061.0
2020-10-08 11:40:00,47.18,47.18,47.15,47.17,87348.0,44.1148,44.1148,44.0867,44.1054,87348.0
2020-10-08 11:45:00,47.16,47.17,47.13,47.16,75810.0,44.0961,44.1054,44.068,44.0961,75810.0
2020-10-08 11:50:00,47.16,47.17,47.13,47.17,65004.0,44.0961,44.1054,44.068,44.1054,65004.0
2020-10-08 11:55:00,47.16,47.17,47.11,47.11,87726.0,44.0961,44.1054,44.0493,44.0493,87726.0
2020-10-08 12:00:00,47.11,47.13,47.09,47.1,66120.0,44.0493,44.068,44.0306,44.04,66120.0
2020-10-08 12:05:00,47.11,47.15,47.1,47.15,69522.0,44.0493,44.0867,44.04,44.0867,69522.0
2020-10-08 12:10:00,47.14,47.15,47.12,47.13,69333.0,44.0774,44.0867,44.0587,44.068,69333.0
2020-10-08 12:15:00,47.12,47.14,47.1,47.13,47640.0,44.0587,44.0774,44.04,44.068,47640.0
2020-10-08 12:20:00,47.13,47.22,47.12,47.22,324201.0,44.068,44.1522,44.0587,44.1522,324201.0
2020-10-08 12:25:00,47.21,47.21,47.18,47.2,112050.0,44.1428,44.1428,44.1148,44.1335,112050.0
2020-10-08 12:30:00,47.2,47.22,47.18,47.21,90741.0,44.1335,44.1522,44.1148,44.1428,90741.0
2020-10-08 12:35:00,47.21,47.23,47.2,47.23,59478.0,44.1428,44.1615,44.1335,44.1615,59478.0
2020-10-08 12:40:00,47.22,47.24,47.2,47.21,73821.0,44.1522,44.1709,44.1335,44.1428,73821.0
2020-10-08 12:45:00,47.22,47.23,47.2,47.23,56364.0,44.1522,44.1615,44.1335,44.1615,56364.0
2020-10-08 12:50:00,47.23,47.26,47.22,47.26,69558.0,44.1615,44.1896,44.1522,44.1896,69558.0
2020-10-08 12:55:00,47.26,47.3,47.26,47.29,122793.0,44.1896,44.227,44.1896,44.2176,122793.0
2020-10-08 13:00:00,47.29,47.31,47.29,47.3,117972.0,44.2176,44.2363,44.2176,44.227,117972.0
2020-10-08 13:05:00,47.3,47.33,47.29,47.32,103989.0,44.227,44.255,44.2176,44.2457,103989.0
2020-10-08 13:10:00,47.33,47.36,47.31,47.34,120936.0,44.255,44.2831,44.2363,44.2644,120936.0
2020-10-08 13:15:00,47.34,47.35,47.32,47.33,92736.0,44.2644,44.2737,44.2457,44.255,92736.0
2020-10-08 13:20:00,47.33,47.36,47.33,47.36,63156.0,44.255,44.2831,44.255,44.2831,63156.0
2020-10-08 13:25:00,47.36,47.36,47.29,47.29,93654.0,44.2831,44.2831,44.2176,44.2176,93654.0
2020-10-08 13:30:00,47.29,47.31,47.28,47.3,53787.0,44.2176,44.2363,44.2083,44.227,53787.0
2020-10-08 13:35:00,47.3,47.33,47.3,47.31,60567.0,44.227,44.255,44.227,44.2363,60567.0
2020-10-08 13:40:00,47.32,47.32,47.27,47.28,71634.0,44.2457,44.2457,44.1989,44.2083,71634.0
2020-10-08 13:45:00,47.28,47.29,47.26,47.27,99366.0,44.2083,44.2176,44.1896,44.1989,99366.0
2020-10-08 13:50:00,47.27,47.31,47.26,47.28,58473.0,44.1989,44.2363,44.1896,44.2083,58473.0
2020-10-08 13:55:00,47.29,47.31,47.27,47.28,50394.0,44.2176,44.2363,44.1989,44.2083,50394.0
2020-10-08 14:00:00,47.28,47.29,47.26,47.27,76206.0,44.2083,44.2176,44.1896,44.1989,76206.0
2020-10-08 14:05:00,47.26,47.29,47.25,47.28,43473.0,44.1896,44.2176,44.1802,44.2083,43473.0
2020-10-08 14:10:00,47.28,47.29,47.25,47.25,53601.0,44.2083,44.2176,44.1802,44.1802,53601.0
2020-10-08 14:15:00,47.25,47.27,47.24,47.24,36975.0,44.1802,44.1989,44.1709,44.1709,36975.0
2020-10-08 14:20:00,47.24,47.26,47.24,47.24,40602.0,44.1709,44.1896,44.1709,44.1709,40602.0
2020-10-08 14:25:00,47.23,47.23,47.2,47.22,42222.0,44.1615,44.1615,44.1335,44.1522,42222.0
2020-10-08 14:30:00,47.22,47.23,47.2,47.2,69009.0,44.1522,44.1615,44.1335,44.1335,69009.0
2020-10-08 14:35:00,47.2,47.23,47.19,47.22,63870.0,44.1335,44.1615,44.1241,44.1522,63870.0
2020-10-08 14:40:00,47.22,47.22,47.19,47.21,62238.0,44.1522,44.1522,44.1241,44.1428,62238.0
2020-10-08 14:45:00,47.21,47.23,47.2,47.22,47958.0,44.1428,44.1615,44.1335,44.1522,47958.0
2020-10-08 14:50:00,47.21,47.22,47.18,47.2,87192.0,44.1428,44.1522,44.1148,44.1335,87192.0
2020-10-08 14:55:00,47.2,47.22,47.19,47.2,78360.0,44.1335,44.1522,44.1241,44.1335,78360.0
2020-10-08 15:00:00,47.2,47.21,47.15,47.17,86799.0,44.1335,44.1428,44.0867,44.1054,86799.0
2020-10-08 15:05:00,47.17,47.2,47.16,47.18,67203.0,44.1054,44.1335,44.0961,44.1148,67203.0
2020-10-08 15:10:00,47.18,47.22,47.17,47.2,92898.0,44.1148,44.1522,44.1054,44.1335,92898.0
2020-10-08 15:15:00,47.2,47.21,47.18,47.19,68247.0,44.1335,44.1428,44.1148,44.1241,68247.0
2020-10-08 15:20:00,47.19,47.2,47.17,47.19,72261.0,44.1241,44.1335,44.1054,44.1241,72261.0
2020-10-08 15:25:00,47.19,47.24,47.18,47.2,107790.0,44.1241,44.1709,44.1148,44.1335,107790.0
2020-10-08 15:30:00,47.2,47.21,47.19,47.19,83364.0,44.1335,44.1428,44.1241,44.1241,83364.0
2020-10-08 15:35:00,47.19,47.2,47.15,47.15,94950.0,44.1241,44.1335,44.0867,44.0867,94950.0
2020-10-08 15:40:00,47.15,47.18,47.14,47.17,111702.0,44.0867,44.1148,44.0774,44.1054,111702.0
2020-10-08 15:45:00,47.17,47.19,47.16,47.17,186867.0,44.1054,44.1241,44.0961,44.1054,186867.0
2020-10-08 15:50:00,47.17,47.21,47.16,47.18,221913.0,44.1054,44.1428,44.0961,44.1148,221913.0
2020-10-08 15:55:00,47.18,47.19,47.12,47.12,690477.0,44.1148,44.1241,44.0587,44.0587,690477.0
2020-10-09 09:30:00,47.25,47.44,47.19,47.43,494676.0,44.1802,44.3579,44.1241,44.3485,494676.0
2020-10-09 09:35:00,47.42,47.53,47.42,47.42,180567.0,44.3392,44.442,44.3392,44.3392,180567.0
2020-10-09 09:40:00,47.42,47.58,47.4,47.52,158478.0,44.3392,44.4888,44.3205,44.4327,158478.0
2020-10-09 09:45:00,47.52,47.54,47.46,47.49,122976.0,44.4327,44.4514,44.3766,44.4046,122976.0
2020-10-09 09:50:00,47.49,47.52,47.44,47.49,122229.0,44.4046,44.4327,44.3579,44.4046,122229.0
2020-10-09 09:55:00,47.49,47.51,47.45,47.49,74400.0,44.4046,44.4233,44.3672,44.4046,74400.0
2020-10-09 10:00:00,47.49,47.5,47.46,47.47,104946.0,44.4046,44.414,44.3766,44.3859,104946.0
2020-10-09 10:05:00,47.46,47.49,47.42,47.42,122139.0,44.3766,44.4046,44.3392,44.3392,122139.0
2020-10-09 10:10:00,47.42,47.48,47.42,47.47,106881.0,44.3392,44.3953,44.3392,44.3859,106881.0
2020-10-09 10:15:00,47.47,47.62,47.47,47.61,339987.0,44.3859,44.5262,44.3859,44.5168,339987.0
2020-10-09 10:20:00,47.61,47.61,47.54,47.56,111720.0,44.5168,44.5168,44.4514,44.4701,111720.0
2020-10-09 10:25:00,47.56,47.57,47.45,47.5,126285.0,44.4701,44.4794,44.3672,44.414,126285.0
2020-10-09 10:30:00,47.5,47.59,47.48,47.56,147852.0,44.414,44.4981,44.3953,44.4701,147852.0
2020-10-09 10:35:00,47.55,47.64,47.55,47.57,153201.0,44.4607,44.5449,44.4607,44.4794,153201.0
2020-10-09 10:40:00,47.57,47.57,47.46,47.47,78222.0,44.4794,44.4794,44.3766,44.3859,78222.0
2020-10-09 10:45:00,47.46,47.51,47.46,47.47,50571.0,44.3766,44.4233,44.3766,44.3859,50571.0
2020-10-09 10:50:00,47.47,47.5,47.47,47.48,71994.0,44.3859,44.414,44.3859,44.3953,71994.0
2020-10-09 10:55:00,47.48,47.5,47.45,47.47,90033.0,44.3953,44.414,44.3672,44.3859,90033.0
2020-10-09 11:00:00,47.47,47.48,47.45,47.45,51507.0,44.3859,44.3953,44.3672,44.3672,51507.0
2020-10-09 11:05:00,47.46,47.48,47.42,47.43,101403.0,44.3766,44.3953,44.3392,44.3485,101403.0
2020-10-09 11:10:00,47.43,47.51,47.42,47.47,77298.0,44.3485,44.4233,44.3392,44.3859,77298.0
2020-10-09 11:15:00,47.48,47.49,47.46,47.47,57063.0,44.3953,44.4046,44.3766,44.3859,57063.0
2020-10-09 11:20:00,47.47,47.5,47.46,47.5,78297.0,44.3859,44.414,44.3766,44.414,78297.0
2020-10-09 11:25:00,47.5,47.55,47.5,47.54,98718.0,44.414,44.4607,44.414,44.4514,98718.0
2020-10-09 11:30:00,47.53,47.59,47.53,47.58,113478.0,44.442,44.4981,44.442,44.4888,113478.0
2020-10-09 11:35:00,47.58,47.58,47.54,47.58,83811.0,44.4888,44.4888,44.4514,44.4888,83811.0
2020-10-09 11:40:00,47.57,47.62,47.56,47.59,137439.0,44.4794,44.5262,44.4701,44.4981,137439.0
2020-10-09 11:45:00,47.59,47.69,47.58,47.69,254598.0,44.4981,44.5916,44.4888,44.5916,254598.0
2020-10-09 11:50:00,47.69,47.7,47.6,47.66,183708.0,44.5916,44.601,44.5075,44.5636,183708.0
2020-10-09 11:55:00,47.66,47.68,47.63,47.65,152835.0,44.5636,44.5823,44.5355,44.5542,152835.0
2020-10-09 12:00:00,47.66,47.73,47.65,47.73,273501.0,44.5636,44.629,44.5542,44.629,273501.0
2020-10-09 12:05:00,47.73,47.75,47.71,47.74,121491.0,44.629,44.6477,44.6103,44.6384,121491.0
2020-10-09 12:10:00,47.74,47.75,47.72,47.74,104871.0,44.6384,44.6477,44.6197,44.6384,104871.0
2020-10-09 12:15:00,47.74,47.78,47.74,47.74,163185.0,44.6384,44.6758,44.6384,44.6384,163185.0
2020-10-09 12:20:00,47.74,47.75,47.72,47.74,101187.0,44.6384,44.6477,44.6197,44.6384,101187.0
2020-10-09 12:25:00,47.73,47.73,47.65,47.69,152763.0,44.629,44.629,44.5542,44.5916,152763.0
2020-10-09 12:30:00,47.69,47.73,47.69,47.72,112053.0,44.5916,44.629,44.5916,44.6197,112053.0
2020-10-09 12:35:00,47.72,47.74,47.71,47.72,79545.0,44.6197,44.6384,44.6103,44.6197,79545.0
2020-10-09 12:40:00,47.72,47.73,47.67,47.69,128331.0,44.6197,44.629,44.5729,44.5916,128331.0
2020-10-09 12:45:00,47.69,47.7,47.64,47.67,88983.0,44.5916,44.601,44.5449,44.5729,88983.0
2020-10-09 12:50:00,47.66,47.67,47.64,47.65,74475.0,44.5636,44.5729,44.5449,44.5542,74475.0
2020-10-09 12:55:00,47.65,47.65,47.59,47.59,79470.0,44.5542,44.5542,44.4981,44.4981,79470.0
2020-10-09 13:00:00,47.59,47.61,47.55,47.59,70809.0,44.4981,44.5168,44.4607,44.4981,70809.0
2020-10-09 13:05:00,47.58,47.64,47.57,47.61,70548.0,44.4888,44.5449,44.4794,44.5168,70548.0
2020-10-09 13:10:00,47.61,47.63,47.59,47.59,76017.0,44.5168,44.5355,44.4981,44.4981,76017.0
2020-10-09 13:15:00,47.59,47.61,47.58,47.59,49842.0,44.4981,44.5168,44.4888,44.4981,49842.0
2020-10-09 13:20:00,47.58,47.59,47.56,47.58,60528.0,44.4888,44.4981,44.4701,44.4888,60528.0
2020-10-09 13:25:00,47.57,47.6,47.57,47.58,84714.0,44.4794,44.5075,44.4794,44.4888,84714.0
2020-10-09 13:30:00,47.58,47.61,47.57,47.61,76521.0,44.4888,44.5168,44.4794,44.5168,76521.0
2020-10-09 13:35:00,47.6,47.62,47.59,47.61,56067.0,44.5075,44.5262,44.4981,44.5168,56067.0
2020-10-09 13:40:00,47.61,47.63,47.59,47.63,81009.0,44.5168,44.5355,44.4981,44.5355,81009.0
2020-10-09 13:45:00,47.62,47.64,47.61,47.62,101589.0,44.5262,44.5449,44.5168,44.5262,101589.0
2020-10-09 13:50:00,47.63,47.64,47.61,47.62,71400.0,44.5355,44.5449,44.5168,44.5262,71400.0
2020-10-09 13:55:00,47.62,47.67,47.62,47.66,74916.0,44.5262,44.5729,44.5262,44.5636,74916.0
2020-10-09 14:00:00,47.65,47.66,47.62,47.63,57609.0,44.5542,44.5636,44.5262,44.5355,57609.0
2020-10-09 14:05:00,47.63,47.63,47.6,47.62,93831.0,44.5355,44.5355,44.5075,44.5262,93831.0
2020-10-09 14:10:00,47.62,47.62,47.6,47.62,35616.0,44.5262,44.5262,44.5075,44.5262,35616.0
2020-10-09 14:15:00,47.62,47.62,47.56,47.57,144768.0,44.5262,44.5262,44.4701,44.4794,144768.0
2020-10-09 14:20:00,47.58,47.6,47.57,47.58,108948.0,44.4888,44.5075,44.4794,44.4888,108948.0
2020-10-09 14:25:00,47.58,47.59,47.54,47.56,171897.0,44.4888,44.4981,44.4514,44.4701,171897.0
2020-10-09 14:30:00,47.55,47.59,47.55,47.58,45867.0,44.4607,44.4981,44.4607,44.4888,45867.0
2020-10-09 14:35:00,47.58,47.6,47.53,47.58,142881.0,44.4888,44.5075,44.442,44.4888,142881.0
2020-10-09 14:40:00,47.57,47.61,47.54,47.61,49200.0,44.4794,44.5168,44.4514,44.5168,49200.0
2020-10-09 14:45:00,47.61,47.63,47.59,47.61,78123.0,44.5168,44.5355,44.4981,44.5168,78123.0
2020-10-09 14:50:00,47.61,47.61,47.57,47.58,51783.0,44.5168,44.5168,44.4794,44.4888,51783.0
2020-10-09 14:55:00,47.58,47.61,47.57,47.58,72846.0,44.4888,44.5168,44.4794,44.4888,72846.0
2020-10-09 15:00:00,47.58,47.61,47.57,47.6,65898.0,44.4888,44.5168,44.4794,44.5075,65898.0
2020-10-09 15:05:00,47.6,47.6,47.57,47.59,61536.0,44.5075,44.5075,44.4794,44.4981,61536.0
2020-10-09 15:10:00,47.58,47.6,47.57,47.58,107271.0,44.4888,44.5075,44.4794,44.4888,107271.0
2020-10-09 15:15:00,47.58,47.59,47.57,47.58,94566.0,44.4888,44.4981,44.4794,44.4888,94566.0
2020-10-09 15:20:00,47.58,47.62,47.58,47.59,106842.0,44.4888,44.5262,44.4888,44.4981,106842.0
2020-10-09 15:25:00,47.59,47.62,47.58,47.59,112920.0,44.4981,44.5262,44.4888,44.4981,112920.0
2020-10-09 15:30:00,47.6,47.6,47.55,47.57,99255.0,44.5075,44.5075,44.4607,44.4794,99255.0
2020-10-09 15:35:00,47.57,47.57,47.55,47.56,135069.0,44.4794,44.4794,44.4607,44.4701,135069.0
2020-10-09 15:40:00,47.56,47.59,47.56,47.57,181047.0,44.4701,44.4981,44.4701,44.4794,181047.0
2020-10-09 15:45:00,47.57,47.6,47.56,47.56,249906.0,44.4794,44.5075,44.4701,44.4701,249906.0
2020-10-09 15:50:00,47.55,47.57,47.51,47.53,312384.0,44.4607,44.4794,44.4233,44.442,312384.0
2020-10-09 15:55:00,47.52,47.63,47.51,47.6,766644.0,44.4327,44.5355,44.4233,44.5075,766644.0
2020-10-12 09:30:00,47.67,47.9,47.67,47.8,674649.0,44.5729,44.788,44.5729,44.6945,674649.0
2020-10-12 09:35:00,47.81,47.88,47.78,47.84,181086.0,44.7038,44.7693,44.6758,44.7319,181086.0
2020-10-12 09:40:00,47.85,47.88,47.7,47.76,206967.0,44.7412,44.7693,44.601,44.6571,206967.0
2020-10-12 09:45:00,47.76,47.85,47.75,47.84,350685.0,44.6571,44.7412,44.6477,44.7319,350685.0
2020-10-12 09:50:00,47.85,47.98,47.83,47.98,274572.0,44.7412,44.8628,44.7225,44.8628,274572.0
2020-10-12 09:55:00,47.99,48.12,47.98,48.11,422598.0,44.8721,44.9937,44.8628,44.9843,422598.0
2020-10-12 10:00:00,48.09,48.26,48.09,48.22,559938.0,44.9656,45.1246,44.9656,45.0872,559938.0
2020-10-12 10:05:00,48.23,48.28,48.19,48.19,284949.0,45.0965,45.1433,45.0591,45.0591,284949.0
2020-10-12 10:10:00,48.2,48.21,48.11,48.14,206634.0,45.0685,45.0778,44.9843,45.0124,206634.0
2020-10-12 10:15:00,48.15,48.24,48.13,48.23,129333.0,45.0217,45.1059,45.003,45.0965,129333.0
2020-10-12 10:20:00,48.23,48.29,48.18,48.28,171252.0,45.0965,45.1526,45.0498,45.1433,171252.0
2020-10-12 10:25:00,48.28,48.33,48.23,48.27,615642.0,45.1433,45.19,45.0965,45.1339,615642.0
2020-10-12 10:30:00,48.27,48.3,48.19,48.23,178833.0,45.1339,45.162,45.0591,45.0965,178833.0
2020-10-12 10:35:00,48.23,48.23,48.14,48.15,169158.0,45.0965,45.0965,45.0124,45.0217,169158.0
2020-10-12 10:40:00,48.15,48.21,48.14,48.18,156225.0,45.0217,45.0778,45.0124,45.0498,156225.0
2020-10-12 10:45:00,48.18,48.19,48.13,48.14,123969.0,45.0498,45.0591,45.003,45.0124,123969.0
2020-10-12 10:50:00,48.15,48.17,48.07,48.07,156735.0,45.0217,45.0404,44.9469,44.9469,156735.0
2020-10-12 10:55:00,48.07,48.09,48.03,48.08,206418.0,44.9469,44.9656,44.9095,44.9563,206418.0
2020-10-12 11:00:00,48.08,48.19,48.08,48.18,127344.0,44.9563,45.0591,44.9563,45.0498,127344.0
2020-10-12 11:05:00,48.18,48.24,48.14,48.23,134046.0,45.0498,45.1059,45.0124,45.0965,134046.0
2020-10-12 11:10:00,48.24,48.26,48.2,48.24,142260.0,45.1059,45.1246,45.0685,45.1059,142260.0
2020-10-12 11:15:00,48.24,48.26,48.21,48.23,121257.0,45.1059,45.1246,45.0778,45.0965,121257.0
2020-10-12 11:20:00,48.23,48.28,48.22,48.27,152286.0,45.0965,45.1433,45.0872,45.1339,152286.0
2020-10-12 11:25:00,48.27,48.27,48.24,48.26,254157.0,45.1339,45.1339,45.1059,45.1246,254157.0
2020-10-12 11:30:00,48.26,48.28,48.24,48.26,101040.0,45.1246,45.1433,45.1059,45.1246,101040.0
2020-10-12 11:35:00,48.26,48.29,48.24,48.26,82731.0,45.1246,45.1526,45.1059,45.1246,82731.0
2020-10-12 11:40:00,48.26,48.3,48.23,48.25,103833.0,45.1246,45.162,45.0965,45.1152,103833.0
2020-10-12 11:45:00,48.26,48.26,48.21,48.22,134133.0,45.1246,45.1246,45.0778,45.0872,134133.0
2020-10-12 11:50:00,48.23,48.26,48.22,48.26,81891.0,45.0965,45.1246,45.0872,45.1246,81891.0
2020-10-12 11:55:00,48.27,48.29,48.25,48.25,91686.0,45.1339,45.1526,45.1152,45.1152,91686.0
2020-10-12 12:00:00,48.26,48.3,48.25,48.3,54801.0,45.1246,45.162,45.1152,45.162,54801.0
2020-10-12 12:05:00,48.3,48.31,48.27,48.28,78078.0,45.162,45.1713,45.1339,45.1433,78078.0
2020-10-12 12:10:00,48.28,48.39,48.28,48.37,259134.0,45.1433,45.2461,45.1433,45.2274,259134.0
2020-10-12 12:15:00,48.38,48.43,48.36,48.43,135054.0,45.2368,45.2835,45.2181,45.2835,135054.0
2020-10-12 12:20:00,48.42,48.46,48.4,48.41,142338.0,45.2742,45.3116,45.2555,45.2648,142338.0
2020-10-12 12:25:00,48.41,48.42,48.36,48.4,109098.0,45.2648,45.2742,45.2181,45.2555,109098.0
2020-10-12 12:30:00,48.39,48.44,48.38,48.41,99762.0,45.2461,45.2929,45.2368,45.2648,99762.0
2020-10-12 12:35:00,48.4,48.42,48.39,48.42,78399.0,45.2555,45.2742,45.2461,45.2742,78399.0
2020-10-12 12:40:00,48.42,48.42,48.34,48.34,132816.0,45.2742,45.2742,45.1994,45.1994,132816.0
2020-10-12 12:45:00,48.33,48.38,48.3,48.38,132180.0,45.19,45.2368,45.162,45.2368,132180.0
2020-10-12 12:50:00,48.38,48.42,48.34,48.34,116700.0,45.2368,45.2742,45.1994,45.1994,116700.0
2020-10-12 12:55:00,48.35,48.36,48.32,48.32,90660.0,45.2087,45.2181,45.1807,45.1807,90660.0
2020-10-12 13:00:00,48.33,48.37,48.32,48.36,69237.0,45.19,45.2274,45.1807,45.2181,69237.0
2020-10-12 13:05:00,48.36,48.38,48.35,48.37,48195.0,45.2181,45.2368,45.2087,45.2274,48195.0
2020-10-12 13:10:00,48.37,48.37,48.34,48.35,54984.0,45.2274,45.2274,45.1994,45.2087,54984.0
2020-10-12 13:15:00,48.35,48.42,48.35,48.4,143577.0,45.2087,45.2742,45.2087,45.2555,143577.0
2020-10-12 13:20:00,48.4,48.4,48.32,48.37,128745.0,45.2555,45.2555,45.1807,45.2274,128745.0
2020-10-12 13:25:00,48.37,48.43,48.36,48.42,99531.0,45.2274,45.2835,45.2181,45.2742,99531.0
2020-10-12 13:30:00,48.42,48.44,48.39,48.4,82785.0,45.2742,45.2929,45.2461,45.2555,82785.0
2020-10-12 13:35:00,48.4,48.4,48.33,48.38,101493.0,45.2555,45.2555,45.19,45.2368,101493.0
2020-10-12 13:40:00,48.38,48.39,48.34,48.35,73653.0,45.2368,45.2461,45.1994,45.2087,73653.0
2020-10-12 13:45:00,48.36,48.37,48.28,48.32,97992.0,45.2181,45.2274,45.1433,45.1807,97992.0
2020-10-12 13:50:00,48.32,48.35,48.31,48.31,77115.0,45.1807,45.2087,45.1713,45.1713,77115.0
2020-10-12 13:55:00,48.32,48.33,48.3,48.32,57411.0,45.1807,45.19,45.162,45.1807,57411.0
2020-10-12 14:00:00,48.33,48.34,48.29,48.29,96525.0,45.19,45.1994,45.1526,45.1526,96525.0
2020-10-12 14:05:00,48.29,48.33,48.29,48.32,59094.0,45.1526,45.19,45.1526,45.1807,59094.0
2020-10-12 14:10:00,48.32,48.34,48.28,48.29,72801.0,45.1807,45.1994,45.1433,45.1526,72801.0
2020-10-12 14:15:00,48.29,48.34,48.28,48.32,126906.0,45.1526,45.1994,45.1433,45.1807,126906.0
2020-10-12 14:20:00,48.32,48.35,48.28,48.32,165144.0,45.1807,45.2087,45.1433,45.1807,165144.0
2020-10-12 14:25:00,48.31,48.33,48.3,48.31,93276.0,45.1713,45.19,45.162,45.1713,93276.0
2020-10-12 14:30:00,48.31,48.33,48.28,48.3,106509.0,45.1713,45.19,45.1433,45.162,106509.0
2020-10-12 14:35:00,48.3,48.32,48.28,48.31,74316.0,45.162,45.1807,45.1433,45.1713,74316.0
2020-10-12 14:40:00,48.31,48.32,48.26,48.27,114819.0,45.1713,45.1807,45.1246,45.1339,114819.0
2020-10-12 14:45:00,48.27,48.3,48.27,48.27,68145.0,45.1339,45.162,45.1339,45.1339,68145.0
2020-10-12 14:50:00,48.27,48.28,48.23,48.25,117489.0,45.1339,45.1433,45.0965,45.1152,117489.0
2020-10-12 14:55:00,48.26,48.27,48.24,48.27,107019.0,45.1246,45.1339,45.1059,45.1339,107019.0
2020-10-12 15:00:00,48.27,48.28,48.23,48.23,112227.0,45.1339,45.1433,45.0965,45.0965,112227.0
2020-10-12 15:05:00,48.23,48.23,48.19,48.19,205782.0,45.0965,45.0965,45.0591,45.0591,205782.0
2020-10-12 15:10:00,48.2,48.22,48.14,48.16,125067.0,45.0685,45.0872,45.0124,45.0311,125067.0
2020-10-12 15:15:00,48.15,48.17,48.12,48.13,109404.0,45.0217,45.0404,44.9937,45.003,109404.0
2020-10-12 15:20:00,48.14,48.17,48.11,48.12,133773.0,45.0124,45.0404,44.9843,44.9937,133773.0
2020-10-12 15:25:00,48.13,48.15,48.09,48.14,198525.0,45.003,45.0217,44.9656,45.0124,198525.0
2020-10-12 15:30:00,48.15,48.15,48.07,48.09,195888.0,45.0217,45.0217,44.9469,44.9656,195888.0
2020-10-12 15:35:00,48.09,48.09,48.05,48.07,141981.0,44.9656,44.9656,44.9282,44.9469,141981.0
2020-10-12 15:40:00,48.07,48.08,48.06,48.07,167406.0,44.9469,44.9563,44.9376,44.9469,167406.0
2020-10-12 15:45:00,48.07,48.09,48.02,48.04,230451.0,44.9469,44.9656,44.9002,44.9189,230451.0
2020-10-12 15:50:00,48.04,48.07,47.98,48.0,347214.0,44.9189,44.9469,44.8628,44.8815,347214.0
2020-10-12 15:55:00,48.0,48.1,48.0,48.08,556119.0,44.8815,44.975,44.8815,44.9563,556119.0
2020-10-13 09:30:00,48.23,48.23,48.12,48.21,716262.0,45.0965,45.0965,44.9937,45.0778,716262.0
2020-10-13 09:35:00,48.21,48.37,48.21,48.33,292479.0,45.0778,45.2274,45.0778,45.19,292479.0
2020-10-13 09:40:00,48.33,48.4,48.23,48.3,167865.0,45.19,45.2555,45.0965,45.162,167865.0
2020-10-13 09:45:00,48.3,48.32,48.19,48.2,169323.0,45.162,45.1807,45.0591,45.0685,169323.0
2020-10-13 09:50:00,48.2,48.36,48.17,48.33,280473.0,45.0685,45.2181,45.0404,45.19,280473.0
2020-10-13 09:55:00,48.35,48.53,48.33,48.42,759804.0,45.2087,45.377,45.19,45.2742,759804.0
2020-10-13 10:00:00,48.42,48.56,48.41,48.54,516129.0,45.2742,45.4051,45.2648,45.3864,516129.0
2020-10-13 10:05:00,48.54,48.56,48.35,48.36,204966.0,45.3864,45.4051,45.2087,45.2181,204966.0
2020-10-13 10:10:00,48.36,48.42,48.31,48.33,207048.0,45.2181,45.2742,45.1713,45.19,207048.0
2020-10-13 10:15:00,48.33,48.42,48.3,48.36,121158.0,45.19,45.2742,45.162,45.2181,121158.0
2020-10-13 10:20:00,48.36,48.41,48.36,48.38,134148.0,45.2181,45.2648,45.2181,45.2368,134148.0
2020-10-13 10:25:00,48.38,48.48,48.35,48.45,135165.0,45.2368,45.3303,45.2087,45.3022,135165.0
2020-10-13 10:30:00,48.45,48.49,48.41,48.43,157290.0,45.3022,45.3396,45.2648,45.2835,157290.0
2020-10-13 10:35:00,48.44,48.48,48.41,48.44,82992.0,45.2929,45.3303,45.2648,45.2929,82992.0
2020-10-13 10:40:00,48.44,48.48,48.43,48.44,102342.0,45.2929,45.3303,45.2835,45.2929,102342.0
2020-10-13 10:45:00,48.44,48.45,48.42,48.45,169431.0,45.2929,45.3022,45.2742,45.3022,169431.0
2020-10-13 10:50:00,48.45,48.48,48.42,48.44,149406.0,45.3022,45.3303,45.2742,45.2929,149406.0
2020-10-13 10:55:00,48.44,48.52,48.42,48.47,307656.0,45.2929,45.3677,45.2742,45.3209,307656.0
2020-10-13 11:00:00,48.46,48.61,48.46,48.59,416019.0,45.3116,45.4519,45.3116,45.4332,416019.0
2020-10-13 11:05:00,48.57,48.69,48.57,48.69,423213.0,45.4144,45.5267,45.4144,45.5267,423213.0
2020-10-13 11:10:00,48.68,48.7,48.63,48.68,220152.0,45.5173,45.536,45.4706,45.5173,220152.0
2020-10-13 11:15:00,48.69,48.7,48.65,48.68,178920.0,45.5267,45.536,45.4893,45.5173,178920.0
2020-10-13 11:20:00,48.68,48.69,48.63,48.68,191034.0,45.5173,45.5267,45.4706,45.5173,191034.0
2020-10-13 11:25:00,48.67,48.7,48.65,48.67,144219.0,45.508,45.536,45.4893,45.508,144219.0
2020-10-13 11:30:00,48.68,48.69,48.64,48.66,170502.0,45.5173,45.5267,45.4799,45.4986,170502.0
2020-10-13 11:35:00,48.66,48.7,48.63,48.7,560358.0,45.4986,45.536,45.4706,45.536,560358.0
2020-10-13 11:40:00,48.69,48.72,48.6,48.66,412686.0,45.5267,45.5547,45.4425,45.4986,412686.0
2020-10-13 11:45:00,48.65,48.67,48.57,48.57,117015.0,45.4893,45.508,45.4144,45.4144,117015.0
2020-10-13 11:50:00,48.57,48.6,48.54,48.54,86544.0,45.4144,45.4425,45.3864,45.3864,86544.0
2020-10-13 11:55:00,48.54,48.54,48.5,48.51,111435.0,45.3864,45.3864,45.349,45.3583,111435.0
2020-10-13 12:00:00,48.52,48.57,48.51,48.55,167397.0,45.3677,45.4144,45.3583,45.3957,167397.0
2020-10-13 12:05:00,48.55,48.56,48.48,48.49,71727.0,45.3957,45.4051,45.3303,45.3396,71727.0
2020-10-13 12:10:00,48.49,48.49,48.42,48.42,104079.0,45.3396,45.3396,45.2742,45.2742,104079.0
2020-10-13 12:15:00,48.42,48.43,48.38,48.39,109461.0,45.2742,45.2835,45.2368,45.2461,109461.0
2020-10-13 12:20:00,48.39,48.44,48.38,48.42,174183.0,45.2461,45.2929,45.2368,45.2742,174183.0
2020-10-13 12:25:00,48.42,48.43,48.38,48.41,123702.0,45.2742,45.2835,45.2368,45.2648,123702.0
2020-10-13 12:30:00,48.41,48.42,48.39,48.39,70830.0,45.2648,45.2742,45.2461,45.2461,70830.0
2020-10-13 12:35:00,48.39,48.43,48.37,48.42,139461.0,45.2461,45.2835,45.2274,45.2742,139461.0
2020-10-13 12:40:00,48.42,48.44,48.4,48.43,101025.0,45.2742,45.2929,45.2555,45.2835,101025.0
2020-10-13 12:45:00,48.42,48.45,48.41,48.42,129747.0,45.2742,45.3022,45.2648,45.2742,129747.0
2020-10-13 12:50:00,48.41,48.43,48.4,48.4,50457.0,45.2648,45.2835,45.2555,45.2555,50457.0
2020-10-13 12:55:00,48.4,48.4,48.39,48.4,68838.0,45.2555,45.2555,45.2461,45.2555,68838.0
2020-10-13 13:00:00,48.41,48.41,48.38,48.4,57687.0,45.2648,45.2648,45.2368,45.2555,57687.0
2020-10-13 13:05:00,48.4,48.43,48.34,48.35,145998.0,45.2555,45.2835,45.1994,45.2087,145998.0
2020-10-13 13:10:00,48.35,48.39,48.32,48.39,145431.0,45.2087,45.2461,45.1807,45.2461,145431.0
2020-10-13 13:15:00,48.39,48.45,48.39,48.43,79713.0,45.2461,45.3022,45.2461,45.2835,79713.0
2020-10-13 13:20:00,48.43,48.46,48.39,48.43,77490.0,45.2835,45.3116,45.2461,45.2835,77490.0
2020-10-13 13:25:00,48.43,48.48,48.42,48.44,63459.0,45.2835,45.3303,45.2742,45.2929,63459.0
2020-10-13 13:30:00,48.43,48.51,48.41,48.5,145140.0,45.2835,45.3583,45.2648,45.349,145140.0
2020-10-13 13:35:00,48.5,48.51,48.47,48.5,96015.0,45.349,45.3583,45.3209,45.349,96015.0
2020-10-13 13:40:00,48.5,48.51,48.48,48.51,199182.0,45.349,45.3583,45.3303,45.3583,199182.0
2020-10-13 13:45:00,48.5,48.54,48.48,48.54,187842.0,45.349,45.3864,45.3303,45.3864,187842.0
2020-10-13 13:50:00,48.54,48.57,48.53,48.57,260730.0,45.3864,45.4144,45.377,45.4144,260730.0
2020-10-13 13:55:00,48.57,48.57,48.51,48.53,210654.0,45.4144,45.4144,45.3583,45.377,210654.0
2020-10-13 14:00:00,48.52,48.54,48.48,48.53,112260.0,45.3677,45.3864,45.3303,45.377,112260.0
2020-10-13 14:05:00,48.53,48.61,48.52,48.59,189774.0,45.377,45.4519,45.3677,45.4332,189774.0
2020-10-13 14:10:00,48.58,48.58,48.54,48.55,126492.0,45.4238,45.4238,45.3864,45.3957,126492.0
2020-10-13 14:15:00,48.55,48.58,48.54,48.57,161583.0,45.3957,45.4238,45.3864,45.4144,161583.0
2020-10-13 14:20:00,48.57,48.59,48.55,48.58,115749.0,45.4144,45.4332,45.3957,45.4238,115749.0
2020-10-13 14:25:00,48.59,48.61,48.57,48.58,230736.0,45.4332,45.4519,45.4144,45.4238,230736.0
2020-10-13 14:30:00,48.59,48.61,48.48,48.59,335250.0,45.4332,45.4519,45.3303,45.4332,335250.0
2020-10-13 14:35:00,48.58,48.58,48.52,48.56,77616.0,45.4238,45.4238,45.3677,45.4051,77616.0
2020-10-13 14:40:00,48.56,48.56,48.53,48.55,79344.0,45.4051,45.4051,45.377,45.3957,79344.0
2020-10-13 14:45:00,48.55,48.59,48.54,48.56,160743.0,45.3957,45.4332,45.3864,45.4051,160743.0
2020-10-13 14:50:00,48.56,48.58,48.55,48.56,63447.0,45.4051,45.4238,45.3957,45.4051,63447.0
2020-10-13 14:55:00,48.57,48.62,48.57,48.61,154359.0,45.4144,45.4612,45.4144,45.4519,154359.0
2020-10-13 15:00:00,48.61,48.63,48.6,48.62,107169.0,45.4519,45.4706,45.4425,45.4612,107169.0
2020-10-13 15:05:00,48.62,48.65,48.62,48.64,177003.0,45.4612,45.4893,45.4612,45.4799,177003.0
2020-10-13 15:10:00,48.64,48.71,48.63,48.69,304668.0,45.4799,45.5454,45.4706,45.5267,304668.0
2020-10-13 15:15:00,48.69,48.69,48.67,48.68,262557.0,45.5267,45.5267,45.508,45.5173,262557.0
2020-10-13 15:20:00,48.68,48.75,48.68,48.74,157212.0,45.5173,45.5828,45.5173,45.5734,157212.0
2020-10-13 15:25:00,48.74,48.78,48.74,48.75,177111.0,45.5734,45.6108,45.5734,45.5828,177111.0
2020-10-13 15:30:00,48.75,48.79,48.75,48.79,168117.0,45.5828,45.6202,45.5828,45.6202,168117.0
2020-10-13 15:35:00,48.79,48.82,48.77,48.78,323997.0,45.6202,45.6482,45.6015,45.6108,323997.0
2020-10-13 15:40:00,48.78,48.81,48.78,48.81,311949.0,45.6108,45.6389,45.6108,45.6389,311949.0
2020-10-13 15:45:00,48.81,48.84,48.8,48.82,432795.0,45.6389,45.6669,45.6295,45.6482,432795.0
2020-10-13 15:50:00,48.82,48.87,48.81,48.82,748608.0,45.6482,45.695,45.6389,45.6482,748608.0
2020-10-13 15:55:00,48.83,48.86,48.72,48.74,995124.0,45.6576,45.6856,45.5547,45.5734,995124.0
2020-10-14 09:30:00,48.8,48.84,48.48,48.48,645039.0,45.6295,45.6669,45.3303,45.3303,645039.0
2020-10-14 09:35:00,48.49,48.59,48.49,48.58,233874.0,45.3396,45.4332,45.3396,45.4238,233874.0
2020-10-14 09:40:00,48.58,48.59,48.51,48.56,156180.0,45.4238,45.4332,45.3583,45.4051,156180.0
2020-10-14 09:45:00,48.56,48.58,48.52,48.56,167586.0,45.4051,45.4238,45.3677,45.4051,167586.0
2020-10-14 09:50:00,48.56,48.64,48.53,48.63,307125.0,45.4051,45.4799,45.377,45.4706,307125.0
2020-10-14 09:55:00,48.63,48.74,48.63,48.73,224601.0,45.4706,45.5734,45.4706,45.5641,224601.0
2020-10-14 10:00:00,48.73,48.73,48.63,48.65,179076.0,45.5641,45.5641,45.4706,45.4893,179076.0
2020-10-14 10:05:00,48.65,48.66,48.58,48.65,173508.0,45.4893,45.4986,45.4238,45.4893,173508.0
2020-10-14 10:10:00,48.65,48.65,48.58,48.59,116361.0,45.4893,45.4893,45.4238,45.4332,116361.0
2020-10-14 10:15:00,48.59,48.65,48.59,48.64,99876.0,45.4332,45.4893,45.4332,45.4799,99876.0
2020-10-14 10:20:00,48.64,48.65,48.58,48.59,107643.0,45.4799,45.4893,45.4238,45.4332,107643.0
2020-10-14 10:25:00,48.59,48.59,48.49,48.51,187242.0,45.4332,45.4332,45.3396,45.3583,187242.0
2020-10-14 10:30:00,48.5,48.51,48.38,48.38,172194.0,45.349,45.3583,45.2368,45.2368,172194.0
2020-10-14 10:35:00,48.38,48.46,48.37,48.45,150288.0,45.2368,45.3116,45.2274,45.3022,150288.0
2020-10-14 10:40:00,48.44,48.51,48.44,48.5,127464.0,45.2929,45.3583,45.2929,45.349,127464.0
2020-10-14 10:45:00,48.51,48.57,48.5,48.56,95715.0,45.3583,45.4144,45.349,45.4051,95715.0
2020-10-14 10:50:00,48.56,48.57,48.51,48.51,91890.0,45.4051,45.4144,45.3583,45.3583,91890.0
2020-10-14 10:55:00,48.5,48.51,48.46,48.48,90873.0,45.349,45.3583,45.3116,45.3303,90873.0
2020-10-14 11:00:00,48.49,48.49,48.44,48.47,78450.0,45.3396,45.3396,45.2929,45.3209,78450.0
2020-10-14 11:05:00,48.47,48.51,48.45,48.47,91011.0,45.3209,45.3583,45.3022,45.3209,91011.0
2020-10-14 11:10:00,48.47,48.49,48.44,48.45,73854.0,45.3209,45.3396,45.2929,45.3022,73854.0
2020-10-14 11:15:00,48.45,48.46,48.37,48.38,99249.0,45.3022,45.3116,45.2274,45.2368,99249.0
2020-10-14 11:20:00,48.39,48.39,48.28,48.28,206589.0,45.2461,45.2461,45.1433,45.1433,206589.0
2020-10-14 11:25:00,48.27,48.28,48.21,48.23,153918.0,45.1339,45.1433,45.0778,45.0965,153918.0
2020-10-14 11:30:00,48.23,48.27,48.19,48.2,149565.0,45.0965,45.1339,45.0591,45.0685,149565.0
2020-10-14 11:35:00,48.2,48.26,48.2,48.26,110187.0,45.0685,45.1246,45.0685,45.1246,110187.0
2020-10-14 11:40:00,48.25,48.28,48.22,48.27,81534.0,45.1152,45.1433,45.0872,45.1339,81534.0
2020-10-14 11:45:00,48.27,48.27,48.07,48.12,227931.0,45.1339,45.1339,44.9469,44.9937,227931.0
2020-10-14 11:50:00,48.12,48.14,47.98,48.01,215304.0,44.9937,45.0124,44.8628,44.8908,215304.0
2020-10-14 11:55:00,48.0,48.06,47.98,48.05,207531.0,44.8815,44.9376,44.8628,44.9282,207531.0
2020-10-14 12:00:00,48.05,48.11,48.03,48.1,128115.0,44.9282,44.9843,44.9095,44.975,128115.0
2020-10-14 12:05:00,48.09,48.13,48.08,48.11,170640.0,44.9656,45.003,44.9563,44.9843,170640.0
2020-10-14 12:10:00,48.11,48.11,47.98,47.99,106488.0,44.9843,44.9843,44.8628,44.8721,106488.0
2020-10-14 12:15:00,48.0,48.03,47.92,47.96,116217.0,44.8815,44.9095,44.8067,44.8441,116217.0
2020-10-14 12:20:00,47.95,47.98,47.92,47.92,133572.0,44.8347,44.8628,44.8067,44.8067,133572.0
2020-10-14 12:25:00,47.93,48.06,47.92,48.05,124938.0,44.816,44.9376,44.8067,44.9282,124938.0
2020-10-14 12:30:00,48.05,48.11,48.04,48.05,98952.0,44.9282,44.9843,44.9189,44.9282,98952.0
2020-10-14 12:35:00,48.06,48.08,48.0,48.02,177660.0,44.9376,44.9563,44.8815,44.9002,177660.0
2020-10-14 12:40:00,48.02,48.1,48.02,48.09,151374.0,44.9002,44.975,44.9002,44.9656,151374.0
2020-10-14 12:45:00,48.09,48.11,48.05,48.1,98958.0,44.9656,44.9843,44.9282,44.975,98958.0
2020-10-14 12:50:00,48.1,48.12,48.08,48.11,103605.0,44.975,44.9937,44.9563,44.9843,103605.0
2020-10-14 12:55:00,48.11,48.18,48.05,48.05,133899.0,44.9843,45.0498,44.9282,44.9282,133899.0
2020-10-14 13:00:00,48.06,48.11,48.05,48.1,236589.0,44.9376,44.9843,44.9282,44.975,236589.0
2020-10-14 13:05:00,48.1,48.11,48.08,48.08,63669.0,44.975,44.9843,44.9563,44.9563,63669.0
2020-10-14 13:10:00,48.09,48.11,48.07,48.1,102258.0,44.9656,44.9843,44.9469,44.975,102258.0
2020-10-14 13:15:00,48.1,48.1,48.04,48.05,175143.0,44.975,44.975,44.9189,44.9282,175143.0
2020-10-14 13:20:00,48.05,48.05,48.02,48.04,74553.0,44.9282,44.9282,44.9002,44.9189,74553.0
2020-10-14 13:25:00,48.04,48.06,47.98,48.0,136314.0,44.9189,44.9376,44.8628,44.8815,136314.0
2020-10-14 13:30:00,48.0,48.03,47.95,47.97,150903.0,44.8815,44.9095,44.8347,44.8534,150903.0
2020-10-14 13:35:00,47.97,48.03,47.97,47.99,154911.0,44.8534,44.9095,44.8534,44.8721,154911.0
2020-10-14 13:40:00,47.99,48.02,47.97,48.01,76068.0,44.8721,44.9002,44.8534,44.8908,76068.0
2020-10-14 13:45:00,48.02,48.04,48.0,48.02,71271.0,44.9002,44.9189,44.8815,44.9002,71271.0
2020-10-14 13:50:00,48.02,48.08,48.0,48.01,154023.0,44.9002,44.9563,44.8815,44.8908,154023.0
2020-10-14 13:55:00,48.01,48.03,47.98,48.01,117606.0,44.8908,44.9095,44.8628,44.8908,117606.0
2020-10-14 14:00:00,48.01,48.01,47.98,47.99,136719.0,44.8908,44.8908,44.8628,44.8721,136719.0
2020-10-14 14:05:00,47.99,48.0,47.96,47.96,200703.0,44.8721,44.8815,44.8441,44.8441,200703.0
2020-10-14 14:10:00,47.97,48.04,47.95,48.04,219852.0,44.8534,44.9189,44.8347,44.9189,219852.0
2020-10-14 14:15:00,48.04,48.08,48.03,48.06,180540.0,44.9189,44.9563,44.9095,44.9376,180540.0
2020-10-14 14:20:00,48.06,48.08,48.03,48.03,89445.0,44.9376,44.9563,44.9095,44.9095,89445.0
2020-10-14 14:25:00,48.03,48.05,47.98,48.0,177831.0,44.9095,44.9282,44.8628,44.8815,177831.0
2020-10-14 14:30:00,48.0,48.01,47.95,47.96,162768.0,44.8815,44.8908,44.8347,44.8441,162768.0
2020-10-14 14:35:00,47.96,47.98,47.92,47.94,114003.0,44.8441,44.8628,44.8067,44.8254,114003.0
2020-10-14 14:40:00,47.94,47.98,47.92,47.96,78555.0,44.8254,44.8628,44.8067,44.8441,78555.0
2020-10-14 14:45:00,47.97,48.04,47.95,48.01,133860.0,44.8534,44.9189,44.8347,44.8908,133860.0
2020-10-14 14:50:00,48.01,48.04,47.99,48.03,124659.0,44.8908,44.9189,44.8721,44.9095,124659.0
2020-10-14 14:55:00,48.03,48.05,48.0,48.03,180210.0,44.9095,44.9282,44.8815,44.9095,180210.0
2020-10-14 15:00:00,48.04,48.04,48.0,48.01,239889.0,44.9189,44.9189,44.8815,44.8908,239889.0
2020-10-14 15:05:00,48.01,48.07,48.0,48.07,312456.0,44.8908,44.9469,44.8815,44.9469,312456.0
2020-10-14 15:10:00,48.07,48.12,48.06,48.08,231744.0,44.9469,44.9937,44.9376,44.9563,231744.0
2020-10-14 15:15:00,48.08,48.08,48.02,48.03,172203.0,44.9563,44.9563,44.9002,44.9095,172203.0
2020-10-14 15:20:00,48.03,48.04,47.99,48.0,137676.0,44.9095,44.9189,44.8721,44.8815,137676.0
2020-10-14 15:25:00,48.0,48.02,47.98,48.0,123087.0,44.8815,44.9002,44.8628,44.8815,123087.0
2020-10-14 15:30:00,48.0,48.08,48.0,48.05,206202.0,44.8815,44.9563,44.8815,44.9282,206202.0
2020-10-14 15:35:00,48.06,48.06,48.02,48.04,202353.0,44.9376,44.9376,44.9002,44.9189,202353.0
2020-10-14 15:40:00,48.04,48.07,48.0,48.01,375855.0,44.9189,44.9469,44.8815,44.8908,375855.0
2020-10-14 15:45:00,48.01,48.02,47.97,47.99,334914.0,44.8908,44.9002,44.8534,44.8721,334914.0
2020-10-14 15:50:00,47.99,48.02,47.96,47.97,795420.0,44.8721,44.9002,44.8441,44.8534,795420.0
2020-10-14 15:55:00,47.97,48.03,47.95,47.98,875490.0,44.8534,44.9095,44.8347,44.8628,875490.0
2020-10-15 09:30:00,47.74,47.91,47.61,47.88,714615.0,44.6384,44.7973,44.5168,44.7693,714615.0
2020-10-15 09:35:00,47.89,47.91,47.8,47.86,200271.0,44.7786,44.7973,44.6945,44.7506,200271.0
2020-10-15 09:40:00,47.86,47.91,47.76,47.91,227013.0,44.7506,44.7973,44.6571,44.7973,227013.0
2020-10-15 09:45:00,47.89,47.91,47.84,47.89,115848.0,44.7786,44.7973,44.7319,44.7786,115848.0
2020-10-15 09:50:00,47.89,47.96,47.88,47.94,178296.0,44.7786,44.8441,44.7693,44.8254,178296.0
2020-10-15 09:55:00,47.93,48.07,47.93,48.05,226617.0,44.816,44.9469,44.816,44.9282,226617.0
2020-10-15 10:00:00,48.04,48.12,48.02,48.07,210402.0,44.9189,44.9937,44.9002,44.9469,210402.0
2020-10-15 10:05:00,48.06,48.12,48.05,48.09,187830.0,44.9376,44.9937,44.9282,44.9656,187830.0
2020-10-15 10:10:00,48.09,48.09,47.97,48.02,132567.0,44.9656,44.9656,44.8534,44.9002,132567.0
2020-10-15 10:15:00,48.02,48.15,48.01,48.1,130395.0,44.9002,45.0217,44.8908,44.975,130395.0
2020-10-15 10:20:00,48.11,48.14,48.03,48.1,123714.0,44.9843,45.0124,44.9095,44.975,123714.0
2020-10-15 10:25:00,48.11,48.14,48.06,48.08,122259.0,44.9843,45.0124,44.9376,44.9563,122259.0
2020-10-15 10:30:00,48.08,48.14,48.03,48.06,131052.0,44.9563,45.0124,44.9095,44.9376,131052.0
2020-10-15 10:35:00,48.05,48.07,47.99,47.99,120696.0,44.9282,44.9469,44.8721,44.8721,120696.0
2020-10-15 10:40:00,47.98,48.04,47.92,47.92,125379.0,44.8628,44.9189,44.8067,44.8067,125379.0
2020-10-15 10:45:00,47.93,48.03,47.92,48.01,108186.0,44.816,44.9095,44.8067,44.8908,108186.0
2020-10-15 10:50:00,48.01,48.07,48.0,48.01,106929.0,44.8908,44.9469,44.8815,44.8908,106929.0
2020-10-15 10:55:00,48.0,48.06,47.96,48.05,67929.0,44.8815,44.9376,44.8441,44.9282,67929.0
2020-10-15 11:00:00,48.05,48.05,47.97,48.03,104349.0,44.9282,44.9282,44.8534,44.9095,104349.0
2020-10-15 11:05:00,48.04,48.14,48.02,48.13,97383.0,44.9189,45.0124,44.9002,45.003,97383.0
2020-10-15 11:10:00,48.13,48.18,48.12,48.15,115227.0,45.003,45.0498,44.9937,45.0217,115227.0
2020-10-15 11:15:00,48.16,48.28,48.15,48.27,157368.0,45.0311,45.1433,45.0217,45.1339,157368.0
2020-10-15 11:20:00,48.26,48.27,48.21,48.22,105327.0,45.1246,45.1339,45.0778,45.0872,105327.0
2020-10-15 11:25:00,48.23,48.27,48.2,48.2,173793.0,45.0965,45.1339,45.0685,45.0685,173793.0
2020-10-15 11:30:00,48.21,48.22,48.16,48.19,113607.0,45.0778,45.0872,45.0311,45.0591,113607.0
2020-10-15 11:35:00,48.2,48.21,48.15,48.16,108846.0,45.0685,45.0778,45.0217,45.0311,108846.0
2020-10-15 11:40:00,48.16,48.25,48.16,48.19,118101.0,45.0311,45.1152,45.0311,45.0591,118101.0
2020-10-15 11:45:00,48.2,48.2,48.14,48.16,70539.0,45.0685,45.0685,45.0124,45.0311,70539.0
2020-10-15 11:50:00,48.16,48.23,48.11,48.19,166932.0,45.0311,45.0965,44.9843,45.0591,166932.0
2020-10-15 11:55:00,48.2,48.23,48.14,48.14,60909.0,45.0685,45.0965,45.0124,45.0124,60909.0
2020-10-15 12:00:00,48.13,48.16,48.11,48.16,88272.0,45.003,45.0311,44.9843,45.0311,88272.0
2020-10-15 12:05:00,48.16,48.22,48.16,48.18,62157.0,45.0311,45.0872,45.0311,45.0498,62157.0
2020-10-15 12:10:00,48.18,48.18,48.1,48.11,61932.0,45.0498,45.0498,44.975,44.9843,61932.0
2020-10-15 12:15:00,48.12,48.15,48.1,48.15,80388.0,44.9937,45.0217,44.975,45.0217,80388.0
2020-10-15 12:20:00,48.16,48.17,48.11,48.16,63000.0,45.0311,45.0404,44.9843,45.0311,63000.0
2020-10-15 12:25:00,48.17,48.19,48.07,48.09,48609.0,45.0404,45.0591,44.9469,44.9656,48609.0
2020-10-15 12:30:00,48.08,48.12,48.03,48.06,78111.0,44.9563,44.9937,44.9095,44.9376,78111.0
2020-10-15 12:35:00,48.07,48.09,48.06,48.07,56610.0,44.9469,44.9656,44.9376,44.9469,56610.0
2020-10-15 12:40:00,48.08,48.09,48.06,48.07,32505.0,44.9563,44.9656,44.9376,44.9469,32505.0
2020-10-15 12:45:00,48.07,48.09,48.02,48.09,43569.0,44.9469,44.9656,44.9002,44.9656,43569.0
2020-10-15 12:50:00,48.09,48.17,48.08,48.15,80025.0,44.9656,45.0404,44.9563,45.0217,80025.0
2020-10-15 12:55:00,48.14,48.16,48.12,48.15,57087.0,45.0124,45.0311,44.9937,45.0217,57087.0
2020-10-15 13:00:00,48.15,48.18,48.12,48.14,69945.0,45.0217,45.0498,44.9937,45.0124,69945.0
2020-10-15 13:05:00,48.14,48.18,48.12,48.14,72309.0,45.0124,45.0498,44.9937,45.0124,72309.0
2020-10-15 13:10:00,48.15,48.18,48.15,48.16,49443.0,45.0217,45.0498,45.0217,45.0311,49443.0
2020-10-15 13:15:00,48.16,48.19,48.14,48.19,76614.0,45.0311,45.0591,45.0124,45.0591,76614.0
2020-10-15 13:20:00,48.19,48.19,48.15,48.15,72630.0,45.0591,45.0591,45.0217,45.0217,72630.0
2020-10-15 13:25:00,48.16,48.17,48.13,48.13,53064.0,45.0311,45.0404,45.003,45.003,53064.0
2020-10-15 13:30:00,48.13,48.15,48.11,48.13,52878.0,45.003,45.0217,44.9843,45.003,52878.0
2020-10-15 13:35:00,48.14,48.16,48.12,48.12,45495.0,45.0124,45.0311,44.9937,44.9937,45495.0
2020-10-15 13:40:00,48.12,48.2,48.12,48.2,89295.0,44.9937,45.0685,44.9937,45.0685,89295.0
2020-10-15 13:45:00,48.19,48.2,48.15,48.16,49092.0,45.0591,45.0685,45.0217,45.0311,49092.0
2020-10-15 13:50:00,48.16,48.17,48.13,48.16,105441.0,45.0311,45.0404,45.003,45.0311,105441.0
2020-10-15 13:55:00,48.17,48.18,48.15,48.16,40017.0,45.0404,45.0498,45.0217,45.0311,40017.0
2020-10-15 14:00:00,48.17,48.26,48.17,48.25,88221.0,45.0404,45.1246,45.0404,45.1152,88221.0
2020-10-15 14:05:00,48.25,48.29,48.24,48.26,142023.0,45.1152,45.1526,45.1059,45.1246,142023.0
2020-10-15 14:10:00,48.25,48.25,48.19,48.2,59085.0,45.1152,45.1152,45.0591,45.0685,59085.0
2020-10-15 14:15:00,48.2,48.23,48.19,48.19,76464.0,45.0685,45.0965,45.0591,45.0591,76464.0
2020-10-15 14:20:00,48.19,48.21,48.19,48.2,44022.0,45.0591,45.0778,45.0591,45.0685,44022.0
2020-10-15 14:25:00,48.2,48.2,48.18,48.19,52026.0,45.0685,45.0685,45.0498,45.0591,52026.0
2020-10-15 14:30:00,48.19,48.21,48.18,48.21,69375.0,45.0591,45.0778,45.0498,45.0778,69375.0
2020-10-15 14:35:00,48.2,48.2,48.15,48.18,50670.0,45.0685,45.0685,45.0217,45.0498,50670.0
2020-10-15 14:40:00,48.2,48.22,48.17,48.17,44412.0,45.0685,45.0872,45.0404,45.0404,44412.0
2020-10-15 14:45:00,48.18,48.19,48.16,48.18,51471.0,45.0498,45.0591,45.0311,45.0498,51471.0
2020-10-15 14:50:00,48.18,48.23,48.18,48.21,64443.0,45.0498,45.0965,45.0498,45.0778,64443.0
2020-10-15 14:55:00,48.21,48.25,48.2,48.24,67821.0,45.0778,45.1152,45.0685,45.1059,67821.0
2020-10-15 15:00:00,48.24,48.27,48.23,48.25,106188.0,45.1059,45.1339,45.0965,45.1152,106188.0
2020-10-15 15:05:00,48.25,48.25,48.2,48.23,69864.0,45.1152,45.1152,45.0685,45.0965,69864.0
2020-10-15 15:10:00,48.23,48.23,48.17,48.18,89778.0,45.0965,45.0965,45.0404,45.0498,89778.0
2020-10-15 15:15:00,48.18,48.24,48.17,48.24,117093.0,45.0498,45.1059,45.0404,45.1059,117093.0
2020-10-15 15:20:00,48.24,48.24,48.17,48.18,141393.0,45.1059,45.1059,45.0404,45.0498,141393.0
2020-10-15 15:25:00,48.18,48.24,48.17,48.21,134061.0,45.0498,45.1059,45.0404,45.0778,134061.0
2020-10-15 15:30:00,48.21,48.32,48.21,48.26,268872.0,45.0778,45.1807,45.0778,45.1246,268872.0
2020-10-15 15:35:00,48.26,48.26,48.2,48.21,108951.0,45.1246,45.1246,45.0685,45.0778,108951.0
2020-10-15 15:40:00,48.21,48.26,48.2,48.22,173133.0,45.0778,45.1246,45.0685,45.0872,173133.0
2020-10-15 15:45:00,48.21,48.21,48.11,48.12,156396.0,45.0778,45.0778,44.9843,44.9937,156396.0
2020-10-15 15:50:00,48.12,48.16,48.11,48.12,266820.0,44.9937,45.0311,44.9843,44.9937,266820.0
2020-10-15 15:55:00,48.12,48.19,48.08,48.18,557595.0,44.9937,45.0591,44.9563,45.0498,557595.0
2020-10-16 09:30:00,48.47,48.57,48.37,48.56,1467891.0,45.3209,45.4144,45.2274,45.4051,1467891.0
2020-10-16 09:35:00,48.55,48.57,48.45,48.55,197271.0,45.3957,45.4144,45.3022,45.3957,197271.0
2020-10-16 09:40:00,48.55,48.58,48.5,48.53,145791.0,45.3957,45.4238,45.349,45.377,145791.0
2020-10-16 09:45:00,48.53,48.67,48.52,48.65,321039.0,45.377,45.508,45.3677,45.4893,321039.0
2020-10-16 09:50:00,48.66,48.7,48.57,48.61,214179.0,45.4986,45.536,45.4144,45.4519,214179.0
2020-10-16 09:55:00,48.62,48.68,48.58,48.59,170550.0,45.4612,45.5173,45.4238,45.4332,170550.0
2020-10-16 10:00:00,48.59,48.65,48.59,48.63,148542.0,45.4332,45.4893,45.4332,45.4706,148542.0
2020-10-16 10:05:00,48.63,48.66,48.62,48.66,129831.0,45.4706,45.4986,45.4612,45.4986,129831.0
2020-10-16 10:10:00,48.66,48.67,48.6,48.61,84294.0,45.4986,45.508,45.4425,45.4519,84294.0
2020-10-16 10:15:00,48.61,48.66,48.6,48.65,99207.0,45.4519,45.4986,45.4425,45.4893,99207.0
2020-10-16 10:20:00,48.65,48.65,48.62,48.64,88023.0,45.4893,45.4893,45.4612,45.4799,88023.0
2020-10-16 10:25:00,48.64,48.71,48.64,48.71,151230.0,45.4799,45.5454,45.4799,45.5454,151230.0
2020-10-16 10:30:00,48.7,48.72,48.66,48.68,114501.0,45.536,45.5547,45.4986,45.5173,114501.0
2020-10-16 10:35:00,48.68,48.68,48.65,48.67,105849.0,45.5173,45.5173,45.4893,45.508,105849.0
2020-10-16 10:40:00,48.66,48.66,48.5,48.53,155166.0,45.4986,45.4986,45.349,45.377,155166.0
2020-10-16 10:45:00,48.53,48.56,48.44,48.45,140082.0,45.377,45.4051,45.2929,45.3022,140082.0
2020-10-16 10:50:00,48.45,48.52,48.43,48.5,137841.0,45.3022,45.3677,45.2835,45.349,137841.0
2020-10-16 10:55:00,48.51,48.51,48.42,48.45,118680.0,45.3583,45.3583,45.2742,45.3022,118680.0
2020-10-16 11:00:00,48.45,48.46,48.36,48.36,125541.0,45.3022,45.3116,45.2181,45.2181,125541.0
2020-10-16 11:05:00,48.36,48.37,48.28,48.29,138438.0,45.2181,45.2274,45.1433,45.1526,138438.0
2020-10-16 11:10:00,48.29,48.36,48.25,48.32,199773.0,45.1526,45.2181,45.1152,45.1807,199773.0
2020-10-16 11:15:00,48.31,48.42,48.31,48.42,114729.0,45.1713,45.2742,45.1713,45.2742,114729.0
2020-10-16 11:20:00,48.42,48.44,48.34,48.36,75762.0,45.2742,45.2929,45.1994,45.2181,75762.0
2020-10-16 11:25:00,48.36,48.41,48.33,48.4,74160.0,45.2181,45.2648,45.19,45.2555,74160.0
2020-10-16 11:30:00,48.41,48.45,48.38,48.38,129105.0,45.2648,45.3022,45.2368,45.2368,129105.0
2020-10-16 11:35:00,48.37,48.37,48.26,48.28,162786.0,45.2274,45.2274,45.1246,45.1433,162786.0
2020-10-16 11:40:00,48.28,48.34,48.25,48.27,150690.0,45.1433,45.1994,45.1152,45.1339,150690.0
2020-10-16 11:45:00,48.27,48.29,48.23,48.29,170160.0,45.1339,45.1526,45.0965,45.1526,170160.0
2020-10-16 11:50:00,48.29,48.38,48.29,48.36,82452.0,45.1526,45.2368,45.1526,45.2181,82452.0
2020-10-16 11:55:00,48.36,48.4,48.33,48.36,111564.0,45.2181,45.2555,45.19,45.2181,111564.0
2020-10-16 12:00:00,48.36,48.42,48.3,48.34,249090.0,45.2181,45.2742,45.162,45.1994,249090.0
2020-10-16 12:05:00,48.33,48.33,48.25,48.31,82461.0,45.19,45.19,45.1152,45.1713,82461.0
2020-10-16 12:10:00,48.31,48.37,48.3,48.37,62658.0,45.1713,45.2274,45.162,45.2274,62658.0
2020-10-16 12:15:00,48.36,48.38,48.34,48.37,43818.0,45.2181,45.2368,45.1994,45.2274,43818.0
2020-10-16 12:20:00,48.37,48.39,48.35,48.38,51969.0,45.2274,45.2461,45.2087,45.2368,51969.0
2020-10-16 12:25:00,48.37,48.4,48.36,48.39,81324.0,45.2274,45.2555,45.2181,45.2461,81324.0
2020-10-16 12:30:00,48.39,48.42,48.37,48.39,84072.0,45.2461,45.2742,45.2274,45.2461,84072.0
2020-10-16 12:35:00,48.38,48.39,48.35,48.38,50469.0,45.2368,45.2461,45.2087,45.2368,50469.0
2020-10-16 12:40:00,48.38,48.39,48.35,48.38,62403.0,45.2368,45.2461,45.2087,45.2368,62403.0
2020-10-16 12:45:00,48.38,48.4,48.34,48.36,121872.0,45.2368,45.2555,45.1994,45.2181,121872.0
2020-10-16 12:50:00,48.36,48.38,48.32,48.37,116784.0,45.2181,45.2368,45.1807,45.2274,116784.0
2020-10-16 12:55:00,48.36,48.39,48.32,48.37,127065.0,45.2181,45.2461,45.1807,45.2274,127065.0
2020-10-16 13:00:00,48.37,48.4,48.35,48.39,237486.0,45.2274,45.2555,45.2087,45.2461,237486.0
2020-10-16 13:05:00,48.4,48.4,48.33,48.34,102222.0,45.2555,45.2555,45.19,45.1994,102222.0
2020-10-16 13:10:00,48.34,48.39,48.34,48.38,109830.0,45.1994,45.2461,45.1994,45.2368,109830.0
2020-10-16 13:15:00,48.38,48.42,48.38,48.39,78114.0,45.2368,45.2742,45.2368,45.2461,78114.0
2020-10-16 13:20:00,48.39,48.42,48.39,48.42,48990.0,45.2461,45.2742,45.2461,45.2742,48990.0
2020-10-16 13:25:00,48.42,48.44,48.39,48.42,62868.0,45.2742,45.2929,45.2461,45.2742,62868.0
2020-10-16 13:30:00,48.42,48.45,48.42,48.43,71817.0,45.2742,45.3022,45.2742,45.2835,71817.0
2020-10-16 13:35:00,48.43,48.45,48.42,48.44,71793.0,45.2835,45.3022,45.2742,45.2929,71793.0
2020-10-16 13:40:00,48.44,48.46,48.43,48.43,52104.0,45.2929,45.3116,45.2835,45.2835,52104.0
2020-10-16 13:45:00,48.44,48.44,48.41,48.44,80082.0,45.2929,45.2929,45.2648,45.2929,80082.0
2020-10-16 13:50:00,48.43,48.46,48.43,48.44,87069.0,45.2835,45.3116,45.2835,45.2929,87069.0
2020-10-16 13:55:00,48.43,48.44,48.4,48.41,52611.0,45.2835,45.2929,45.2555,45.2648,52611.0
2020-10-16 14:00:00,48.4,48.44,48.37,48.38,74844.0,45.2555,45.2929,45.2274,45.2368,74844.0
2020-10-16 14:05:00,48.38,48.4,48.38,48.38,53184.0,45.2368,45.2555,45.2368,45.2368,53184.0
2020-10-16 14:10:00,48.38,48.43,48.37,48.42,62997.0,45.2368,45.2835,45.2274,45.2742,62997.0
2020-10-16 14:15:00,48.42,48.43,48.4,48.4,47868.0,45.2742,45.2835,45.2555,45.2555,47868.0
2020-10-16 14:20:00,48.4,48.42,48.4,48.4,48483.0,45.2555,45.2742,45.2555,45.2555,48483.0
2020-10-16 14:25:00,48.4,48.41,48.39,48.4,52218.0,45.2555,45.2648,45.2461,45.2555,52218.0
2020-10-16 14:30:00,48.4,48.41,48.37,48.37,73344.0,45.2555,45.2648,45.2274,45.2274,73344.0
2020-10-16 14:35:00,48.38,48.41,48.38,48.39,46368.0,45.2368,45.2648,45.2368,45.2461,46368.0
2020-10-16 14:40:00,48.39,48.39,48.38,48.38,44154.0,45.2461,45.2461,45.2368,45.2368,44154.0
2020-10-16 14:45:00,48.38,48.38,48.35,48.36,79896.0,45.2368,45.2368,45.2087,45.2181,79896.0
2020-10-16 14:50:00,48.36,48.4,48.36,48.4,58641.0,45.2181,45.2555,45.2181,45.2555,58641.0
2020-10-16 14:55:00,48.4,48.4,48.38,48.4,58464.0,45.2555,45.2555,45.2368,45.2555,58464.0
2020-10-16 15:00:00,48.4,48.41,48.31,48.33,116262.0,45.2555,45.2648,45.1713,45.19,116262.0
2020-10-16 15:05:00,48.32,48.32,48.27,48.27,82899.0,45.1807,45.1807,45.1339,45.1339,82899.0
2020-10-16 15:10:00,48.27,48.28,48.21,48.21,106299.0,45.1339,45.1433,45.0778,45.0778,106299.0
2020-10-16 15:15:00,48.21,48.23,48.19,48.21,120711.0,45.0778,45.0965,45.0591,45.0778,120711.0
2020-10-16 15:20:00,48.21,48.21,48.16,48.2,183555.0,45.0778,45.0778,45.0311,45.0685,183555.0
2020-10-16 15:25:00,48.2,48.22,48.18,48.2,153081.0,45.0685,45.0872,45.0498,45.0685,153081.0
2020-10-16 15:30:00,48.2,48.23,48.17,48.19,170403.0,45.0685,45.0965,45.0404,45.0591,170403.0
2020-10-16 15:35:00,48.19,48.22,48.18,48.2,134325.0,45.0591,45.0872,45.0498,45.0685,134325.0
2020-10-16 15:40:00,48.2,48.25,48.2,48.25,163521.0,45.0685,45.1152,45.0685,45.1152,163521.0
2020-10-16 15:45:00,48.26,48.29,48.24,48.26,198687.0,45.1246,45.1526,45.1059,45.1246,198687.0
2020-10-16 15:50:00,48.26,48.28,48.22,48.23,269451.0,45.1246,45.1433,45.0872,45.0965,269451.0
2020-10-16 15:55:00,48.23,48.26,48.21,48.23,515349.0,45.0965,45.1246,45.0778,45.0965,515349.0
2020-10-19 09:30:00,48.37,48.46,48.34,48.36,414990.0,45.2274,45.3116,45.1994,45.2181,414990.0
2020-10-19 09:35:00,48.35,48.43,48.34,48.4,220122.0,45.2087,45.2835,45.1994,45.2555,220122.0
2020-10-19 09:40:00,48.4,48.4,48.3,48.34,225621.0,45.2555,45.2555,45.162,45.1994,225621.0
2020-10-19 09:45:00,48.33,48.38,48.28,48.37,140436.0,45.19,45.2368,45.1433,45.2274,140436.0
2020-10-19 09:50:00,48.38,48.39,48.28,48.32,146823.0,45.2368,45.2461,45.1433,45.1807,146823.0
2020-10-19 09:55:00,48.32,48.41,48.31,48.4,155997.0,45.1807,45.2648,45.1713,45.2555,155997.0
2020-10-19 10:00:00,48.4,48.43,48.34,48.39,145920.0,45.2555,45.2835,45.1994,45.2461,145920.0
2020-10-19 10:05:00,48.4,48.42,48.32,48.33,226410.0,45.2555,45.2742,45.1807,45.19,226410.0
2020-10-19 10:10:00,48.32,48.37,48.27,48.35,180216.0,45.1807,45.2274,45.1339,45.2087,180216.0
2020-10-19 10:15:00,48.35,48.4,48.32,48.33,124776.0,45.2087,45.2555,45.1807,45.19,124776.0
2020-10-19 10:20:00,48.32,48.36,48.3,48.3,102753.0,45.1807,45.2181,45.162,45.162,102753.0
2020-10-19 10:25:00,48.31,48.32,48.25,48.29,110634.0,45.1713,45.1807,45.1152,45.1526,110634.0
2020-10-19 10:30:00,48.3,48.3,48.2,48.21,140367.0,45.162,45.162,45.0685,45.0778,140367.0
2020-10-19 10:35:00,48.21,48.21,48.12,48.19,198123.0,45.0778,45.0778,44.9937,45.0591,198123.0
2020-10-19 10:40:00,48.19,48.24,48.14,48.15,165024.0,45.0591,45.1059,45.0124,45.0217,165024.0
2020-10-19 10:45:00,48.14,48.16,48.09,48.09,110004.0,45.0124,45.0311,44.9656,44.9656,110004.0
2020-10-19 10:50:00,48.1,48.1,48.05,48.07,113724.0,44.975,44.975,44.9282,44.9469,113724.0
2020-10-19 10:55:00,48.06,48.06,47.99,48.01,235026.0,44.9376,44.9376,44.8721,44.8908,235026.0
2020-10-19 11:00:00,48.02,48.11,47.99,48.11,89019.0,44.9002,44.9843,44.8721,44.9843,89019.0
2020-10-19 11:05:00,48.11,48.12,48.07,48.1,98790.0,44.9843,44.9937,44.9469,44.975,98790.0
2020-10-19 11:10:00,48.1,48.13,48.07,48.1,101895.0,44.975,45.003,44.9469,44.975,101895.0
2020-10-19 11:15:00,48.1,48.14,48.08,48.11,72531.0,44.975,45.0124,44.9563,44.9843,72531.0
2020-10-19 11:20:00,48.1,48.12,47.93,47.94,141852.0,44.975,44.9937,44.816,44.8254,141852.0
2020-10-19 11:25:00,47.94,48.02,47.92,48.02,117270.0,44.8254,44.9002,44.8067,44.9002,117270.0
2020-10-19 11:30:00,48.02,48.04,47.99,48.02,93699.0,44.9002,44.9189,44.8721,44.9002,93699.0
2020-10-19 11:35:00,48.03,48.11,48.01,48.07,115725.0,44.9095,44.9843,44.8908,44.9469,115725.0
2020-10-19 11:40:00,48.08,48.08,48.03,48.04,34749.0,44.9563,44.9563,44.9095,44.9189,34749.0
2020-10-19 11:45:00,48.03,48.08,48.02,48.03,48156.0,44.9095,44.9563,44.9002,44.9095,48156.0
2020-10-19 11:50:00,48.03,48.04,48.02,48.04,70404.0,44.9095,44.9189,44.9002,44.9189,70404.0
2020-10-19 11:55:00,48.04,48.06,48.01,48.03,54567.0,44.9189,44.9376,44.8908,44.9095,54567.0
2020-10-19 12:00:00,48.02,48.09,48.02,48.06,75885.0,44.9002,44.9656,44.9002,44.9376,75885.0
2020-10-19 12:05:00,48.06,48.1,48.02,48.07,49071.0,44.9376,44.975,44.9002,44.9469,49071.0
2020-10-19 12:10:00,48.07,48.1,48.04,48.06,55263.0,44.9469,44.975,44.9189,44.9376,55263.0
2020-10-19 12:15:00,48.06,48.1,48.03,48.05,63588.0,44.9376,44.975,44.9095,44.9282,63588.0
2020-10-19 12:20:00,48.06,48.09,48.01,48.03,66447.0,44.9376,44.9656,44.8908,44.9095,66447.0
2020-10-19 12:25:00,48.03,48.04,48.01,48.01,48402.0,44.9095,44.9189,44.8908,44.8908,48402.0
2020-10-19 12:30:00,48.02,48.08,48.01,48.08,38463.0,44.9002,44.9563,44.8908,44.9563,38463.0
2020-10-19 12:35:00,48.08,48.1,48.06,48.06,43641.0,44.9563,44.975,44.9376,44.9376,43641.0
2020-10-19 12:40:00,48.07,48.13,48.07,48.11,34884.0,44.9469,45.003,44.9469,44.9843,34884.0
2020-10-19 12:45:00,48.11,48.13,48.08,48.12,29040.0,44.9843,45.003,44.9563,44.9937,29040.0
2020-10-19 12:50:00,48.12,48.14,48.11,48.12,70422.0,44.9937,45.0124,44.9843,44.9937,70422.0
2020-10-19 12:55:00,48.12,48.13,48.1,48.11,54129.0,44.9937,45.003,44.975,44.9843,54129.0
2020-10-19 13:00:00,48.11,48.13,48.07,48.07,51486.0,44.9843,45.003,44.9469,44.9469,51486.0
2020-10-19 13:05:00,48.07,48.09,48.05,48.06,42357.0,44.9469,44.9656,44.9282,44.9376,42357.0
2020-10-19 13:10:00,48.05,48.08,48.04,48.08,32559.0,44.9282,44.9563,44.9189,44.9563,32559.0
2020-10-19 13:15:00,48.08,48.13,48.08,48.12,55659.0,44.9563,45.003,44.9563,44.9937,55659.0
2020-10-19 13:20:00,48.12,48.16,48.11,48.14,53745.0,44.9937,45.0311,44.9843,45.0124,53745.0
2020-10-19 13:25:00,48.14,48.14,48.11,48.12,57651.0,45.0124,45.0124,44.9843,44.9937,57651.0
2020-10-19 13:30:00,48.12,48.12,48.03,48.05,69708.0,44.9937,44.9937,44.9095,44.9282,69708.0
2020-10-19 13:35:00,48.06,48.1,48.05,48.08,64803.0,44.9376,44.975,44.9282,44.9563,64803.0
2020-10-19 13:40:00,48.08,48.1,48.03,48.06,42567.0,44.9563,44.975,44.9095,44.9376,42567.0
2020-10-19 13:45:00,48.05,48.05,47.97,48.02,78948.0,44.9282,44.9282,44.8534,44.9002,78948.0
2020-10-19 13:50:00,48.01,48.02,47.96,47.98,61674.0,44.8908,44.9002,44.8441,44.8628,61674.0
2020-10-19 13:55:00,47.97,48.01,47.95,48.01,55581.0,44.8534,44.8908,44.8347,44.8908,55581.0
2020-10-19 14:00:00,48.0,48.01,47.95,47.98,56484.0,44.8815,44.8908,44.8347,44.8628,56484.0
2020-10-19 14:05:00,47.97,48.03,47.95,48.01,71538.0,44.8534,44.9095,44.8347,44.8908,71538.0
2020-10-19 14:10:00,48.0,48.07,48.0,48.05,54759.0,44.8815,44.9469,44.8815,44.9282,54759.0
2020-10-19 14:15:00,48.06,48.07,48.04,48.05,36147.0,44.9376,44.9469,44.9189,44.9282,36147.0
2020-10-19 14:20:00,48.05,48.07,48.04,48.06,50934.0,44.9282,44.9469,44.9189,44.9376,50934.0
2020-10-19 14:25:00,48.05,48.06,48.01,48.02,51348.0,44.9282,44.9376,44.8908,44.9002,51348.0
2020-10-19 14:30:00,48.02,48.02,47.9,47.92,51516.0,44.9002,44.9002,44.788,44.8067,51516.0
2020-10-19 14:35:00,47.92,47.93,47.88,47.9,102924.0,44.8067,44.816,44.7693,44.788,102924.0
2020-10-19 14:40:00,47.9,47.92,47.84,47.85,65520.0,44.788,44.8067,44.7319,44.7412,65520.0
2020-10-19 14:45:00,47.85,47.85,47.77,47.77,89175.0,44.7412,44.7412,44.6664,44.6664,89175.0
2020-10-19 14:50:00,47.76,47.78,47.72,47.76,83823.0,44.6571,44.6758,44.6197,44.6571,83823.0
2020-10-19 14:55:00,47.76,47.81,47.69,47.71,85530.0,44.6571,44.7038,44.5916,44.6103,85530.0
2020-10-19 15:00:00,47.71,47.72,47.58,47.66,171486.0,44.6103,44.6197,44.4888,44.5636,171486.0
2020-10-19 15:05:00,47.66,47.67,47.63,47.67,113001.0,44.5636,44.5729,44.5355,44.5729,113001.0
2020-10-19 15:10:00,47.67,47.77,47.65,47.75,107076.0,44.5729,44.6664,44.5542,44.6477,107076.0
2020-10-19 15:15:00,47.75,47.75,47.65,47.68,130446.0,44.6477,44.6477,44.5542,44.5823,130446.0
2020-10-19 15:20:00,47.68,47.71,47.64,47.65,130371.0,44.5823,44.6103,44.5449,44.5542,130371.0
2020-10-19 15:25:00,47.64,47.74,47.64,47.74,146922.0,44.5449,44.6384,44.5449,44.6384,146922.0
2020-10-19 15:30:00,47.73,47.78,47.73,47.75,140760.0,44.629,44.6758,44.629,44.6477,140760.0
2020-10-19 15:35:00,47.74,47.81,47.74,47.8,124659.0,44.6384,44.7038,44.6384,44.6945,124659.0
2020-10-19 15:40:00,47.8,47.8,47.73,47.73,174087.0,44.6945,44.6945,44.629,44.629,174087.0
2020-10-19 15:45:00,47.73,47.78,47.71,47.74,144147.0,44.629,44.6758,44.6103,44.6384,144147.0
2020-10-19 15:50:00,47.73,47.74,47.59,47.6,315318.0,44.629,44.6384,44.4981,44.5075,315318.0
2020-10-19 15:55:00,47.6,47.73,47.6,47.69,815049.0,44.5075,44.629,44.5075,44.5916,815049.0
2020-10-20 09:30:00,48.04,48.07,47.87,47.96,638847.0,44.9189,44.9469,44.7599,44.8441,638847.0
2020-10-20 09:35:00,47.96,48.06,47.89,47.95,270537.0,44.8441,44.9376,44.7786,44.8347,270537.0
2020-10-20 09:40:00,47.97,48.05,47.93,48.05,110814.0,44.8534,44.9282,44.816,44.9282,110814.0
2020-10-20 09:45:00,48.04,48.1,48.03,48.05,167613.0,44.9189,44.975,44.9095,44.9282,167613.0
2020-10-20 09:50:00,48.05,48.05,47.95,48.02,144270.0,44.9282,44.9282,44.8347,44.9002,144270.0
2020-10-20 09:55:00,48.03,48.13,47.98,48.12,119958.0,44.9095,45.003,44.8628,44.9937,119958.0
2020-10-20 10:00:00,48.12,48.15,48.09,48.13,233940.0,44.9937,45.0217,44.9656,45.003,233940.0
2020-10-20 10:05:00,48.14,48.23,48.13,48.17,174726.0,45.0124,45.0965,45.003,45.0404,174726.0
2020-10-20 10:10:00,48.17,48.23,48.16,48.18,128163.0,45.0404,45.0965,45.0311,45.0498,128163.0
2020-10-20 10:15:00,48.19,48.26,48.16,48.21,113277.0,45.0591,45.1246,45.0311,45.0778,113277.0
2020-10-20 10:20:00,48.2,48.24,48.19,48.23,100956.0,45.0685,45.1059,45.0591,45.0965,100956.0
2020-10-20 10:25:00,48.23,48.23,48.15,48.19,96774.0,45.0965,45.0965,45.0217,45.0591,96774.0
2020-10-20 10:30:00,48.18,48.24,48.16,48.21,111888.0,45.0498,45.1059,45.0311,45.0778,111888.0
2020-10-20 10:35:00,48.2,48.24,48.15,48.21,113271.0,45.0685,45.1059,45.0217,45.0778,113271.0
2020-10-20 10:40:00,48.2,48.25,48.18,48.23,163362.0,45.0685,45.1152,45.0498,45.0965,163362.0
2020-10-20 10:45:00,48.23,48.29,48.19,48.23,76059.0,45.0965,45.1526,45.0591,45.0965,76059.0
2020-10-20 10:50:00,48.23,48.29,48.23,48.28,61479.0,45.0965,45.1526,45.0965,45.1433,61479.0
2020-10-20 10:55:00,48.28,48.3,48.13,48.17,146589.0,45.1433,45.162,45.003,45.0404,146589.0
2020-10-20 11:00:00,48.16,48.2,48.08,48.09,177615.0,45.0311,45.0685,44.9563,44.9656,177615.0
2020-10-20 11:05:00,48.08,48.11,48.03,48.11,118269.0,44.9563,44.9843,44.9095,44.9843,118269.0
2020-10-20 11:10:00,48.11,48.19,48.11,48.16,86199.0,44.9843,45.0591,44.9843,45.0311,86199.0
2020-10-20 11:15:00,48.16,48.22,48.16,48.21,66294.0,45.0311,45.0872,45.0311,45.0778,66294.0
2020-10-20 11:20:00,48.21,48.21,48.16,48.2,100524.0,45.0778,45.0778,45.0311,45.0685,100524.0
2020-10-20 11:25:00,48.2,48.2,48.14,48.19,80379.0,45.0685,45.0685,45.0124,45.0591,80379.0
2020-10-20 11:30:00,48.2,48.21,48.13,48.13,60774.0,45.0685,45.0778,45.003,45.003,60774.0
2020-10-20 11:35:00,48.13,48.15,48.12,48.13,60735.0,45.003,45.0217,44.9937,45.003,60735.0
2020-10-20 11:40:00,48.13,48.2,48.12,48.19,39171.0,45.003,45.0685,44.9937,45.0591,39171.0
2020-10-20 11:45:00,48.2,48.23,48.18,48.23,65829.0,45.0685,45.0965,45.0498,45.0965,65829.0
2020-10-20 11:50:00,48.22,48.22,48.2,48.2,44223.0,45.0872,45.0872,45.0685,45.0685,44223.0
2020-10-20 11:55:00,48.22,48.22,48.16,48.19,44157.0,45.0872,45.0872,45.0311,45.0591,44157.0
2020-10-20 12:00:00,48.19,48.22,48.18,48.21,87771.0,45.0591,45.0872,45.0498,45.0778,87771.0
2020-10-20 12:05:00,48.21,48.27,48.21,48.22,114489.0,45.0778,45.1339,45.0778,45.0872,114489.0
2020-10-20 12:10:00,48.22,48.27,48.16,48.26,166659.0,45.0872,45.1339,45.0311,45.1246,166659.0
2020-10-20 12:15:00,48.26,48.3,48.25,48.3,44037.0,45.1246,45.162,45.1152,45.162,44037.0
2020-10-20 12:20:00,48.29,48.33,48.28,48.32,102144.0,45.1526,45.19,45.1433,45.1807,102144.0
2020-10-20 12:25:00,48.32,48.35,48.3,48.31,53901.0,45.1807,45.2087,45.162,45.1713,53901.0
2020-10-20 12:30:00,48.31,48.41,48.29,48.4,109317.0,45.1713,45.2648,45.1526,45.2555,109317.0
2020-10-20 12:35:00,48.41,48.45,48.37,48.39,208590.0,45.2648,45.3022,45.2274,45.2461,208590.0
2020-10-20 12:40:00,48.41,48.48,48.38,48.42,157308.0,45.2648,45.3303,45.2368,45.2742,157308.0
2020-10-20 12:45:00,48.43,48.45,48.38,48.41,97500.0,45.2835,45.3022,45.2368,45.2648,97500.0
2020-10-20 12:50:00,48.41,48.42,48.35,48.39,82254.0,45.2648,45.2742,45.2087,45.2461,82254.0
2020-10-20 12:55:00,48.4,48.4,48.3,48.33,77892.0,45.2555,45.2555,45.162,45.19,77892.0
2020-10-20 13:00:00,48.33,48.33,48.27,48.29,83070.0,45.19,45.19,45.1339,45.1526,83070.0
2020-10-20 13:05:00,48.29,48.32,48.26,48.27,58275.0,45.1526,45.1807,45.1246,45.1339,58275.0
2020-10-20 13:10:00,48.27,48.38,48.23,48.33,587283.0,45.1339,45.2368,45.0965,45.19,587283.0
2020-10-20 13:15:00,48.34,48.39,48.34,48.38,91788.0,45.1994,45.2461,45.1994,45.2368,91788.0
2020-10-20 13:20:00,48.37,48.48,48.37,48.48,177783.0,45.2274,45.3303,45.2274,45.3303,177783.0
2020-10-20 13:25:00,48.47,48.51,48.44,48.5,157716.0,45.3209,45.3583,45.2929,45.349,157716.0
2020-10-20 13:30:00,48.51,48.51,48.46,48.48,91425.0,45.3583,45.3583,45.3116,45.3303,91425.0
2020-10-20 13:35:00,48.47,48.49,48.43,48.44,102657.0,45.3209,45.3396,45.2835,45.2929,102657.0
2020-10-20 13:40:00,48.44,48.47,48.44,48.44,80235.0,45.2929,45.3209,45.2929,45.2929,80235.0
2020-10-20 13:45:00,48.44,48.47,48.44,48.44,62370.0,45.2929,45.3209,45.2929,45.2929,62370.0
2020-10-20 13:50:00,48.43,48.44,48.34,48.34,88152.0,45.2835,45.2929,45.1994,45.1994,88152.0
2020-10-20 13:55:00,48.34,48.38,48.26,48.28,83760.0,45.1994,45.2368,45.1246,45.1433,83760.0
2020-10-20 14:00:00,48.28,48.3,48.26,48.27,80454.0,45.1433,45.162,45.1246,45.1339,80454.0
2020-10-20 14:05:00,48.27,48.28,48.21,48.27,100671.0,45.1339,45.1433,45.0778,45.1339,100671.0
2020-10-20 14:10:00,48.27,48.32,48.26,48.3,95823.0,45.1339,45.1807,45.1246,45.162,95823.0
2020-10-20 14:15:00,48.29,48.33,48.26,48.27,100881.0,45.1526,45.19,45.1246,45.1339,100881.0
2020-10-20 14:20:00,48.26,48.27,48.21,48.24,84444.0,45.1246,45.1339,45.0778,45.1059,84444.0
2020-10-20 14:25:00,48.24,48.27,48.18,48.19,91689.0,45.1059,45.1339,45.0498,45.0591,91689.0
2020-10-20 14:30:00,48.2,48.22,48.18,48.2,93282.0,45.0685,45.0872,45.0498,45.0685,93282.0
2020-10-20 14:35:00,48.2,48.21,48.15,48.21,83250.0,45.0685,45.0778,45.0217,45.0778,83250.0
2020-10-20 14:40:00,48.2,48.23,48.15,48.18,90189.0,45.0685,45.0965,45.0217,45.0498,90189.0
2020-10-20 14:45:00,48.18,48.19,48.13,48.15,98475.0,45.0498,45.0591,45.003,45.0217,98475.0
2020-10-20 14:50:00,48.15,48.16,48.12,48.12,111612.0,45.0217,45.0311,44.9937,44.9937,111612.0
2020-10-20 14:55:00,48.12,48.14,48.11,48.13,72219.0,44.9937,45.0124,44.9843,45.003,72219.0
2020-10-20 15:00:00,48.13,48.15,48.11,48.12,113490.0,45.003,45.0217,44.9843,44.9937,113490.0
2020-10-20 15:05:00,48.12,48.13,47.97,47.97,217719.0,44.9937,45.003,44.8534,44.8534,217719.0
2020-10-20 15:10:00,47.97,47.98,47.88,47.96,201549.0,44.8534,44.8628,44.7693,44.8441,201549.0
2020-10-20 15:15:00,47.96,48.03,47.88,48.01,175131.0,44.8441,44.9095,44.7693,44.8908,175131.0
2020-10-20 15:20:00,48.01,48.07,47.97,48.05,105093.0,44.8908,44.9469,44.8534,44.9282,105093.0
2020-10-20 15:25:00,48.05,48.1,48.02,48.09,96069.0,44.9282,44.975,44.9002,44.9656,96069.0
2020-10-20 15:30:00,48.08,48.09,47.99,48.04,151740.0,44.9563,44.9656,44.8721,44.9189,151740.0
2020-10-20 15:35:00,48.04,48.05,47.92,48.02,198462.0,44.9189,44.9282,44.8067,44.9002,198462.0
2020-10-20 15:40:00,48.03,48.14,48.02,48.1,159819.0,44.9095,45.0124,44.9002,44.975,159819.0
2020-10-20 15:45:00,48.1,48.12,48.03,48.03,150855.0,44.975,44.9937,44.9095,44.9095,150855.0
2020-10-20 15:50:00,48.03,48.06,47.94,48.01,258009.0,44.9095,44.9376,44.8254,44.8908,258009.0
2020-10-20 15:55:00,48.01,48.03,47.94,47.97,462837.0,44.8908,44.9095,44.8254,44.8534,462837.0
2020-10-21 09:30:00,47.95,48.17,47.95,48.09,489732.0,44.8347,45.0404,44.8347,44.9656,489732.0
2020-10-21 09:35:00,48.08,48.1,47.96,48.04,112587.0,44.9563,44.975,44.8441,44.9189,112587.0
2020-10-21 09:40:00,48.05,48.25,48.05,48.22,125229.0,44.9282,45.1152,44.9282,45.0872,125229.0
2020-10-21 09:45:00,48.23,48.29,48.2,48.28,148392.0,45.0965,45.1526,45.0685,45.1433,148392.0
2020-10-21 09:50:00,48.28,48.37,48.28,48.3,172806.0,45.1433,45.2274,45.1433,45.162,172806.0
2020-10-21 09:55:00,48.31,48.38,48.27,48.32,144567.0,45.1713,45.2368,45.1339,45.1807,144567.0
2020-10-21 10:00:00,48.34,48.36,48.22,48.28,172425.0,45.1994,45.2181,45.0872,45.1433,172425.0
2020-10-21 10:05:00,48.29,48.32,48.24,48.28,79959.0,45.1526,45.1807,45.1059,45.1433,79959.0
2020-10-21 10:10:00,48.28,48.32,48.28,48.3,79212.0,45.1433,45.1807,45.1433,45.162,79212.0
2020-10-21 10:15:00,48.31,48.39,48.3,48.39,124143.0,45.1713,45.2461,45.162,45.2461,124143.0
2020-10-21 10:20:00,48.4,48.44,48.36,48.38,103551.0,45.2555,45.2929,45.2181,45.2368,103551.0
2020-10-21 10:25:00,48.37,48.38,48.33,48.38,87072.0,45.2274,45.2368,45.19,45.2368,87072.0
2020-10-21 10:30:00,48.38,48.39,48.33,48.38,87051.0,45.2368,45.2461,45.19,45.2368,87051.0
2020-10-21 10:35:00,48.38,48.43,48.36,48.43,113007.0,45.2368,45.2835,45.2181,45.2835,113007.0
2020-10-21 10:40:00,48.42,48.44,48.4,48.43,65430.0,45.2742,45.2929,45.2555,45.2835,65430.0
2020-10-21 10:45:00,48.42,48.42,48.32,48.32,129342.0,45.2742,45.2742,45.1807,45.1807,129342.0
2020-10-21 10:50:00,48.33,48.33,48.21,48.23,98187.0,45.19,45.19,45.0778,45.0965,98187.0
2020-10-21 10:55:00,48.23,48.27,48.19,48.2,64884.0,45.0965,45.1339,45.0591,45.0685,64884.0
2020-10-21 11:00:00,48.2,48.22,48.17,48.2,68019.0,45.0685,45.0872,45.0404,45.0685,68019.0
2020-10-21 11:05:00,48.2,48.23,48.18,48.21,80373.0,45.0685,45.0965,45.0498,45.0778,80373.0
2020-10-21 11:10:00,48.21,48.21,48.13,48.16,152319.0,45.0778,45.0778,45.003,45.0311,152319.0
2020-10-21 11:15:00,48.13,48.15,48.08,48.08,82104.0,45.003,45.0217,44.9563,44.9563,82104.0
2020-10-21 11:20:00,48.08,48.09,48.03,48.08,96384.0,44.9563,44.9656,44.9095,44.9563,96384.0
2020-10-21 11:25:00,48.08,48.16,48.04,48.14,73020.0,44.9563,45.0311,44.9189,45.0124,73020.0
2020-10-21 11:30:00,48.14,48.2,48.12,48.19,77418.0,45.0124,45.0685,44.9937,45.0591,77418.0
2020-10-21 11:35:00,48.18,48.26,48.18,48.25,60483.0,45.0498,45.1246,45.0498,45.1152,60483.0
2020-10-21 11:40:00,48.25,48.28,48.23,48.28,81774.0,45.1152,45.1433,45.0965,45.1433,81774.0
2020-10-21 11:45:00,48.27,48.29,48.22,48.22,87381.0,45.1339,45.1526,45.0872,45.0872,87381.0
2020-10-21 11:50:00,48.22,48.24,48.18,48.18,81153.0,45.0872,45.1059,45.0498,45.0498,81153.0
2020-10-21 11:55:00,48.17,48.17,48.0,48.03,120888.0,45.0404,45.0404,44.8815,44.9095,120888.0
2020-10-21 12:00:00,48.03,48.07,48.01,48.04,80775.0,44.9095,44.9469,44.8908,44.9189,80775.0
2020-10-21 12:05:00,48.03,48.11,48.01,48.09,69789.0,44.9095,44.9843,44.8908,44.9656,69789.0
2020-10-21 12:10:00,48.09,48.14,48.03,48.11,103590.0,44.9656,45.0124,44.9095,44.9843,103590.0
2020-10-21 12:15:00,48.11,48.18,48.08,48.14,286911.0,44.9843,45.0498,44.9563,45.0124,286911.0
2020-10-21 12:20:00,48.14,48.32,48.09,48.29,311892.0,45.0124,45.1807,44.9656,45.1526,311892.0
2020-10-21 12:25:00,48.29,48.31,48.15,48.16,100512.0,45.1526,45.1713,45.0217,45.0311,100512.0
2020-10-21 12:30:00,48.17,48.19,48.05,48.06,133590.0,45.0404,45.0591,44.9282,44.9376,133590.0
2020-10-21 12:35:00,48.05,48.09,48.03,48.09,65598.0,44.9282,44.9656,44.9095,44.9656,65598.0
2020-10-21 12:40:00,48.09,48.12,48.07,48.11,39114.0,44.9656,44.9937,44.9469,44.9843,39114.0
2020-10-21 12:45:00,48.1,48.13,48.04,48.06,67800.0,44.975,45.003,44.9189,44.9376,67800.0
2020-10-21 12:50:00,48.06,48.1,48.04,48.04,24900.0,44.9376,44.975,44.9189,44.9189,24900.0
2020-10-21 12:55:00,48.05,48.12,48.04,48.09,65388.0,44.9282,44.9937,44.9189,44.9656,65388.0
2020-10-21 13:00:00,48.1,48.18,48.09,48.18,59934.0,44.975,45.0498,44.9656,45.0498,59934.0
2020-10-21 13:05:00,48.17,48.21,48.15,48.18,90822.0,45.0404,45.0778,45.0217,45.0498,90822.0
2020-10-21 13:10:00,48.18,48.24,48.14,48.23,48816.0,45.0498,45.1059,45.0124,45.0965,48816.0
2020-10-21 13:15:00,48.25,48.29,48.24,48.27,50043.0,45.1152,45.1526,45.1059,45.1339,50043.0
2020-10-21 13:20:00,48.27,48.3,48.24,48.3,75339.0,45.1339,45.162,45.1059,45.162,75339.0
2020-10-21 13:25:00,48.3,48.32,48.26,48.31,49191.0,45.162,45.1807,45.1246,45.1713,49191.0
2020-10-21 13:30:00,48.31,48.32,48.27,48.28,82710.0,45.1713,45.1807,45.1339,45.1433,82710.0
2020-10-21 13:35:00,48.29,48.29,48.23,48.26,72159.0,45.1526,45.1526,45.0965,45.1246,72159.0
2020-10-21 13:40:00,48.27,48.32,48.26,48.28,49743.0,45.1339,45.1807,45.1246,45.1433,49743.0
2020-10-21 13:45:00,48.28,48.31,48.28,48.3,53094.0,45.1433,45.1713,45.1433,45.162,53094.0
2020-10-21 13:50:00,48.3,48.4,48.3,48.36,161001.0,45.162,45.2555,45.162,45.2181,161001.0
2020-10-21 13:55:00,48.36,48.38,48.33,48.35,61818.0,45.2181,45.2368,45.19,45.2087,61818.0
2020-10-21 14:00:00,48.36,48.43,48.35,48.39,104346.0,45.2181,45.2835,45.2087,45.2461,104346.0
2020-10-21 14:05:00,48.39,48.41,48.37,48.4,83043.0,45.2461,45.2648,45.2274,45.2555,83043.0
2020-10-21 14:10:00,48.4,48.47,48.39,48.46,105429.0,45.2555,45.3209,45.2461,45.3116,105429.0
2020-10-21 14:15:00,48.46,48.5,48.45,48.49,101997.0,45.3116,45.349,45.3022,45.3396,101997.0
2020-10-21 14:20:00,48.49,48.56,48.48,48.5,186207.0,45.3396,45.4051,45.3303,45.349,186207.0
2020-10-21 14:25:00,48.51,48.58,48.49,48.53,96507.0,45.3583,45.4238,45.3396,45.377,96507.0
2020-10-21 14:30:00,48.53,48.54,48.49,48.51,64617.0,45.377,45.3864,45.3396,45.3583,64617.0
2020-10-21 14:35:00,48.5,48.52,48.47,48.48,105648.0,45.349,45.3677,45.3209,45.3303,105648.0
2020-10-21 14:40:00,48.48,48.5,48.46,48.46,49824.0,45.3303,45.349,45.3116,45.3116,49824.0
2020-10-21 14:45:00,48.47,48.49,48.43,48.43,56883.0,45.3209,45.3396,45.2835,45.2835,56883.0
2020-10-21 14:50:00,48.43,48.45,48.4,48.43,72441.0,45.2835,45.3022,45.2555,45.2835,72441.0
2020-10-21 14:55:00,48.43,48.46,48.42,48.45,70260.0,45.2835,45.3116,45.2742,45.3022,70260.0
2020-10-21 15:00:00,48.46,48.48,48.38,48.39,84078.0,45.3116,45.3303,45.2368,45.2461,84078.0
2020-10-21 15:05:00,48.39,48.42,48.34,48.36,126354.0,45.2461,45.2742,45.1994,45.2181,126354.0
2020-10-21 15:10:00,48.36,48.37,48.3,48.35,110844.0,45.2181,45.2274,45.162,45.2087,110844.0
2020-10-21 15:15:00,48.35,48.37,48.29,48.33,123537.0,45.2087,45.2274,45.1526,45.19,123537.0
2020-10-21 15:20:00,48.33,48.37,48.33,48.34,82500.0,45.19,45.2274,45.19,45.1994,82500.0
2020-10-21 15:25:00,48.34,48.41,48.34,48.39,113550.0,45.1994,45.2648,45.1994,45.2461,113550.0
2020-10-21 15:30:00,48.39,48.45,48.31,48.34,162330.0,45.2461,45.3022,45.1713,45.1994,162330.0
2020-10-21 15:35:00,48.34,48.36,48.29,48.33,157764.0,45.1994,45.2181,45.1526,45.19,157764.0
2020-10-21 15:40:00,48.33,48.33,48.24,48.25,157482.0,45.19,45.19,45.1059,45.1152,157482.0
2020-10-21 15:45:00,48.25,48.25,48.19,48.21,195390.0,45.1152,45.1152,45.0591,45.0778,195390.0
2020-10-21 15:50:00,48.2,48.24,48.19,48.2,201225.0,45.0685,45.1059,45.0591,45.0685,201225.0
2020-10-21 15:55:00,48.22,48.23,48.13,48.14,399024.0,45.0872,45.0965,45.003,45.0124,399024.0
2020-10-22 09:30:00,48.06,48.19,48.04,48.06,377370.0,44.9376,45.0591,44.9189,44.9376,377370.0
2020-10-22 09:35:00,48.07,48.07,47.96,47.97,247089.0,44.9469,44.9469,44.8441,44.8534,247089.0
2020-10-22 09:40:00,47.98,48.02,47.86,47.87,252312.0,44.8628,44.9002,44.7506,44.7599,252312.0
2020-10-22 09:45:00,47.87,47.92,47.83,47.9,163434.0,44.7599,44.8067,44.7225,44.788,163434.0
2020-10-22 09:50:00,47.9,47.99,47.89,47.97,119226.0,44.788,44.8721,44.7786,44.8534,119226.0
2020-10-22 09:55:00,47.98,48.0,47.93,47.96,118815.0,44.8628,44.8815,44.816,44.8441,118815.0
2020-10-22 10:00:00,47.95,48.0,47.89,47.99,126153.0,44.8347,44.8815,44.7786,44.8721,126153.0
2020-10-22 10:05:00,48.0,48.03,47.93,47.96,313023.0,44.8815,44.9095,44.816,44.8441,313023.0
2020-10-22 10:10:00,47.95,47.98,47.93,47.96,134724.0,44.8347,44.8628,44.816,44.8441,134724.0
2020-10-22 10:15:00,47.94,47.95,47.89,47.9,101916.0,44.8254,44.8347,44.7786,44.788,101916.0
2020-10-22 10:20:00,47.9,47.9,47.7,47.71,139044.0,44.788,44.788,44.601,44.6103,139044.0
2020-10-22 10:25:00,47.69,47.7,47.62,47.64,274512.0,44.5916,44.601,44.5262,44.5449,274512.0
2020-10-22 10:30:00,47.64,47.68,47.6,47.63,303435.0,44.5449,44.5823,44.5075,44.5355,303435.0
2020-10-22 10:35:00,47.63,47.73,47.63,47.7,141549.0,44.5355,44.629,44.5355,44.601,141549.0
2020-10-22 10:40:00,47.7,47.73,47.59,47.6,161739.0,44.601,44.629,44.4981,44.5075,161739.0
2020-10-22 10:45:00,47.6,47.65,47.56,47.61,154947.0,44.5075,44.5542,44.4701,44.5168,154947.0
2020-10-22 10:50:00,47.63,47.85,47.57,47.78,198348.0,44.5355,44.7412,44.4794,44.6758,198348.0
2020-10-22 10:55:00,47.77,47.87,47.77,47.84,210648.0,44.6664,44.7599,44.6664,44.7319,210648.0
2020-10-22 11:00:00,47.84,47.89,47.82,47.85,101730.0,44.7319,44.7786,44.7132,44.7412,101730.0
2020-10-22 11:05:00,47.85,47.86,47.76,47.76,69360.0,44.7412,44.7506,44.6571,44.6571,69360.0
2020-10-22 11:10:00,47.76,47.82,47.74,47.82,90039.0,44.6571,44.7132,44.6384,44.7132,90039.0
2020-10-22 11:15:00,47.82,47.85,47.75,47.77,95181.0,44.7132,44.7412,44.6477,44.6664,95181.0
2020-10-22 11:20:00,47.78,47.81,47.75,47.77,89466.0,44.6758,44.7038,44.6477,44.6664,89466.0
2020-10-22 11:25:00,47.76,47.79,47.74,47.75,62250.0,44.6571,44.6851,44.6384,44.6477,62250.0
2020-10-22 11:30:00,47.75,47.78,47.71,47.71,74757.0,44.6477,44.6758,44.6103,44.6103,74757.0
2020-10-22 11:35:00,47.71,47.76,47.7,47.71,70047.0,44.6103,44.6571,44.601,44.6103,70047.0
2020-10-22 11:40:00,47.72,47.77,47.66,47.67,116046.0,44.6197,44.6664,44.5636,44.5729,116046.0
2020-10-22 11:45:00,47.68,47.76,47.68,47.74,91614.0,44.5823,44.6571,44.5823,44.6384,91614.0
2020-10-22 11:50:00,47.75,47.76,47.66,47.68,110292.0,44.6477,44.6571,44.5636,44.5823,110292.0
2020-10-22 11:55:00,47.68,47.72,47.68,47.69,74097.0,44.5823,44.6197,44.5823,44.5916,74097.0
2020-10-22 12:00:00,47.7,47.72,47.66,47.67,86187.0,44.601,44.6197,44.5636,44.5729,86187.0
2020-10-22 12:05:00,47.67,47.75,47.67,47.74,97305.0,44.5729,44.6477,44.5729,44.6384,97305.0
2020-10-22 12:10:00,47.74,47.75,47.69,47.72,107793.0,44.6384,44.6477,44.5916,44.6197,107793.0
2020-10-22 12:15:00,47.72,47.78,47.72,47.76,70410.0,44.6197,44.6758,44.6197,44.6571,70410.0
2020-10-22 12:20:00,47.75,47.78,47.75,47.75,116367.0,44.6477,44.6758,44.6477,44.6477,116367.0
2020-10-22 12:25:00,47.75,47.76,47.73,47.75,60528.0,44.6477,44.6571,44.629,44.6477,60528.0
2020-10-22 12:30:00,47.75,47.75,47.68,47.69,84738.0,44.6477,44.6477,44.5823,44.5916,84738.0
2020-10-22 12:35:00,47.7,47.73,47.68,47.72,73119.0,44.601,44.629,44.5823,44.6197,73119.0
2020-10-22 12:40:00,47.72,47.75,47.69,47.72,56283.0,44.6197,44.6477,44.5916,44.6197,56283.0
2020-10-22 12:45:00,47.72,47.77,47.71,47.76,47841.0,44.6197,44.6664,44.6103,44.6571,47841.0
2020-10-22 12:50:00,47.77,47.79,47.76,47.76,44208.0,44.6664,44.6851,44.6571,44.6571,44208.0
2020-10-22 12:55:00,47.76,47.8,47.76,47.76,100452.0,44.6571,44.6945,44.6571,44.6571,100452.0
2020-10-22 13:00:00,47.76,47.77,47.75,47.76,42462.0,44.6571,44.6664,44.6477,44.6571,42462.0
2020-10-22 13:05:00,47.76,47.8,47.74,47.79,62991.0,44.6571,44.6945,44.6384,44.6851,62991.0
2020-10-22 13:10:00,47.79,47.87,47.78,47.86,104370.0,44.6851,44.7599,44.6758,44.7506,104370.0
2020-10-22 13:15:00,47.85,47.9,47.85,47.89,141579.0,44.7412,44.788,44.7412,44.7786,141579.0
2020-10-22 13:20:00,47.89,47.94,47.87,47.89,117135.0,44.7786,44.8254,44.7599,44.7786,117135.0
2020-10-22 13:25:00,47.9,47.93,47.89,47.93,53049.0,44.788,44.816,44.7786,44.816,53049.0
2020-10-22 13:30:00,47.92,47.99,47.92,47.99,211407.0,44.8067,44.8721,44.8067,44.8721,211407.0
2020-10-22 13:35:00,48.0,48.01,47.96,47.97,146877.0,44.8815,44.8908,44.8441,44.8534,146877.0
2020-10-22 13:40:00,47.97,48.05,47.94,48.03,93663.0,44.8534,44.9282,44.8254,44.9095,93663.0
2020-10-22 13:45:00,48.02,48.03,47.98,47.99,54108.0,44.9002,44.9095,44.8628,44.8721,54108.0
2020-10-22 13:50:00,47.99,48.08,47.98,48.06,87663.0,44.8721,44.9563,44.8628,44.9376,87663.0
2020-10-22 13:55:00,48.07,48.1,48.05,48.08,69972.0,44.9469,44.975,44.9282,44.9563,69972.0
2020-10-22 14:00:00,48.09,48.12,48.07,48.07,132168.0,44.9656,44.9937,44.9469,44.9469,132168.0
2020-10-22 14:05:00,48.09,48.09,48.03,48.05,57033.0,44.9656,44.9656,44.9095,44.9282,57033.0
2020-10-22 14:10:00,48.04,48.06,48.03,48.05,34821.0,44.9189,44.9376,44.9095,44.9282,34821.0
2020-10-22 14:15:00,48.06,48.11,48.04,48.1,115203.0,44.9376,44.9843,44.9189,44.975,115203.0
2020-10-22 14:20:00,48.11,48.11,48.07,48.09,49284.0,44.9843,44.9843,44.9469,44.9656,49284.0
2020-10-22 14:25:00,48.09,48.09,48.03,48.05,35424.0,44.9656,44.9656,44.9095,44.9282,35424.0
2020-10-22 14:30:00,48.04,48.06,48.02,48.05,58284.0,44.9189,44.9376,44.9002,44.9282,58284.0
2020-10-22 14:35:00,48.05,48.06,47.99,48.0,67239.0,44.9282,44.9376,44.8721,44.8815,67239.0
2020-10-22 14:40:00,48.0,48.03,47.99,48.0,53430.0,44.8815,44.9095,44.8721,44.8815,53430.0
2020-10-22 14:45:00,47.99,48.01,47.96,47.97,77130.0,44.8721,44.8908,44.8441,44.8534,77130.0
2020-10-22 14:50:00,47.97,47.99,47.96,47.96,66249.0,44.8534,44.8721,44.8441,44.8441,66249.0
2020-10-22 14:55:00,47.96,47.99,47.95,47.97,60639.0,44.8441,44.8721,44.8347,44.8534,60639.0
2020-10-22 15:00:00,47.97,47.98,47.93,47.94,53385.0,44.8534,44.8628,44.816,44.8254,53385.0
2020-10-22 15:05:00,47.94,47.95,47.88,47.89,114234.0,44.8254,44.8347,44.7693,44.7786,114234.0
2020-10-22 15:10:00,47.9,47.92,47.86,47.9,70140.0,44.788,44.8067,44.7506,44.788,70140.0
2020-10-22 15:15:00,47.9,47.91,47.87,47.9,71373.0,44.788,44.7973,44.7599,44.788,71373.0
2020-10-22 15:20:00,47.9,47.92,47.87,47.87,73047.0,44.788,44.8067,44.7599,44.7599,73047.0
2020-10-22 15:25:00,47.87,47.91,47.86,47.9,110697.0,44.7599,44.7973,44.7506,44.788,110697.0
2020-10-22 15:30:00,47.9,47.92,47.89,47.91,101877.0,44.788,44.8067,44.7786,44.7973,101877.0
2020-10-22 15:35:00,47.91,47.98,47.91,47.92,156237.0,44.7973,44.8628,44.7973,44.8067,156237.0
2020-10-22 15:40:00,47.92,47.96,47.92,47.94,134493.0,44.8067,44.8441,44.8067,44.8254,134493.0
2020-10-22 15:45:00,47.94,47.94,47.89,47.9,127230.0,44.8254,44.8254,44.7786,44.788,127230.0
2020-10-22 15:50:00,47.9,47.93,47.89,47.91,241773.0,44.788,44.816,44.7786,44.7973,241773.0
2020-10-22 15:55:00,47.92,47.92,47.83,47.85,509682.0,44.8067,44.8067,44.7225,44.7412,509682.0
2020-10-23 09:30:00,47.99,48.0,47.84,47.84,416472.0,44.8721,44.8815,44.7319,44.7319,416472.0
2020-10-23 09:35:00,47.83,47.85,47.76,47.82,170760.0,44.7225,44.7412,44.6571,44.7132,170760.0
2020-10-23 09:40:00,47.8,47.81,47.74,47.78,91197.0,44.6945,44.7038,44.6384,44.6758,91197.0
2020-10-23 09:45:00,47.79,47.81,47.71,47.72,132828.0,44.6851,44.7038,44.6103,44.6197,132828.0
2020-10-23 09:50:00,47.72,47.78,47.69,47.77,180597.0,44.6197,44.6758,44.5916,44.6664,180597.0
2020-10-23 09:55:00,47.78,47.8,47.71,47.71,118965.0,44.6758,44.6945,44.6103,44.6103,118965.0
2020-10-23 10:00:00,47.72,47.72,47.68,47.71,152133.0,44.6197,44.6197,44.5823,44.6103,152133.0
2020-10-23 10:05:00,47.72,47.75,47.66,47.67,207999.0,44.6197,44.6477,44.5636,44.5729,207999.0
2020-10-23 10:10:00,47.67,47.72,47.62,47.72,182895.0,44.5729,44.6197,44.5262,44.6197,182895.0
2020-10-23 10:15:00,47.72,47.75,47.7,47.72,96063.0,44.6197,44.6477,44.601,44.6197,96063.0
2020-10-23 10:20:00,47.73,47.75,47.68,47.69,54273.0,44.629,44.6477,44.5823,44.5916,54273.0
2020-10-23 10:25:00,47.7,47.74,47.69,47.71,37032.0,44.601,44.6384,44.5916,44.6103,37032.0
2020-10-23 10:30:00,47.71,47.77,47.7,47.76,82002.0,44.6103,44.6664,44.601,44.6571,82002.0
2020-10-23 10:35:00,47.76,47.79,47.74,47.79,76764.0,44.6571,44.6851,44.6384,44.6851,76764.0
2020-10-23 10:40:00,47.79,47.8,47.72,47.76,98928.0,44.6851,44.6945,44.6197,44.6571,98928.0
2020-10-23 10:45:00,47.75,47.78,47.71,47.71,57096.0,44.6477,44.6758,44.6103,44.6103,57096.0
2020-10-23 10:50:00,47.72,47.76,47.69,47.75,78528.0,44.6197,44.6571,44.5916,44.6477,78528.0
2020-10-23 10:55:00,47.74,47.8,47.73,47.77,111156.0,44.6384,44.6945,44.629,44.6664,111156.0
2020-10-23 11:00:00,47.76,47.81,47.76,47.79,58560.0,44.6571,44.7038,44.6571,44.6851,58560.0
2020-10-23 11:05:00,47.79,47.79,47.75,47.78,70104.0,44.6851,44.6851,44.6477,44.6758,70104.0
2020-10-23 11:10:00,47.79,47.89,47.75,47.88,121452.0,44.6851,44.7786,44.6477,44.7693,121452.0
2020-10-23 11:15:00,47.89,47.93,47.84,47.87,96567.0,44.7786,44.816,44.7319,44.7599,96567.0
2020-10-23 11:20:00,47.88,47.88,47.81,47.82,63294.0,44.7693,44.7693,44.7038,44.7132,63294.0
2020-10-23 11:25:00,47.82,47.85,47.79,47.84,75537.0,44.7132,44.7412,44.6851,44.7319,75537.0
2020-10-23 11:30:00,47.86,47.9,47.82,47.89,71424.0,44.7506,44.788,44.7132,44.7786,71424.0
2020-10-23 11:35:00,47.89,47.9,47.85,47.85,55950.0,44.7786,44.788,44.7412,44.7412,55950.0
2020-10-23 11:40:00,47.84,47.88,47.8,47.81,43506.0,44.7319,44.7693,44.6945,44.7038,43506.0
2020-10-23 11:45:00,47.8,47.83,47.74,47.76,87978.0,44.6945,44.7225,44.6384,44.6571,87978.0
2020-10-23 11:50:00,47.76,47.79,47.76,47.78,47451.0,44.6571,44.6851,44.6571,44.6758,47451.0
2020-10-23 11:55:00,47.79,47.82,47.79,47.82,44673.0,44.6851,44.7132,44.6851,44.7132,44673.0
2020-10-23 12:00:00,47.82,47.86,47.8,47.85,49143.0,44.7132,44.7506,44.6945,44.7412,49143.0
2020-10-23 12:05:00,47.85,47.89,47.84,47.86,72222.0,44.7412,44.7786,44.7319,44.7506,72222.0
2020-10-23 12:10:00,47.86,47.87,47.84,47.84,52779.0,44.7506,44.7599,44.7319,44.7319,52779.0
2020-10-23 12:15:00,47.84,47.85,47.75,47.82,88932.0,44.7319,44.7412,44.6477,44.7132,88932.0
2020-10-23 12:20:00,47.81,47.81,47.74,47.76,61776.0,44.7038,44.7038,44.6384,44.6571,61776.0
2020-10-23 12:25:00,47.77,47.8,47.75,47.75,39783.0,44.6664,44.6945,44.6477,44.6477,39783.0
2020-10-23 12:30:00,47.75,47.79,47.74,47.78,43755.0,44.6477,44.6851,44.6384,44.6758,43755.0
2020-10-23 12:35:00,47.78,47.8,47.77,47.8,50334.0,44.6758,44.6945,44.6664,44.6945,50334.0
2020-10-23 12:40:00,47.8,47.88,47.8,47.87,108045.0,44.6945,44.7693,44.6945,44.7599,108045.0
2020-10-23 12:45:00,47.86,47.87,47.81,47.82,45357.0,44.7506,44.7599,44.7038,44.7132,45357.0
2020-10-23 12:50:00,47.83,47.84,47.77,47.79,43248.0,44.7225,44.7319,44.6664,44.6851,43248.0
2020-10-23 12:55:00,47.79,47.81,47.75,47.79,66447.0,44.6851,44.7038,44.6477,44.6851,66447.0
2020-10-23 13:00:00,47.79,47.86,47.77,47.85,51600.0,44.6851,44.7506,44.6664,44.7412,51600.0
2020-10-23 13:05:00,47.85,47.86,47.84,47.86,73830.0,44.7412,44.7506,44.7319,44.7506,73830.0
2020-10-23 13:10:00,47.86,47.88,47.86,47.88,97806.0,44.7506,44.7693,44.7506,44.7693,97806.0
2020-10-23 13:15:00,47.88,47.91,47.86,47.91,85530.0,44.7693,44.7973,44.7506,44.7973,85530.0
2020-10-23 13:20:00,47.91,47.95,47.9,47.94,69948.0,44.7973,44.8347,44.788,44.8254,69948.0
2020-10-23 13:25:00,47.94,47.98,47.94,47.98,87252.0,44.8254,44.8628,44.8254,44.8628,87252.0
2020-10-23 13:30:00,47.97,47.98,47.95,47.96,37029.0,44.8534,44.8628,44.8347,44.8441,37029.0
2020-10-23 13:35:00,47.95,48.0,47.95,47.99,65391.0,44.8347,44.8815,44.8347,44.8721,65391.0
2020-10-23 13:40:00,47.99,48.01,47.97,47.98,77523.0,44.8721,44.8908,44.8534,44.8628,77523.0
2020-10-23 13:45:00,47.98,48.03,47.97,48.03,59121.0,44.8628,44.9095,44.8534,44.9095,59121.0
2020-10-23 13:50:00,48.03,48.03,48.0,48.01,70845.0,44.9095,44.9095,44.8815,44.8908,70845.0
2020-10-23 13:55:00,48.02,48.02,47.99,48.01,70155.0,44.9002,44.9002,44.8721,44.8908,70155.0
2020-10-23 14:00:00,48.01,48.03,48.0,48.02,76845.0,44.8908,44.9095,44.8815,44.9002,76845.0
2020-10-23 14:05:00,48.03,48.05,48.0,48.0,58989.0,44.9095,44.9282,44.8815,44.8815,58989.0
2020-10-23 14:10:00,48.0,48.03,47.98,48.03,87030.0,44.8815,44.9095,44.8628,44.9095,87030.0
2020-10-23 14:15:00,48.03,48.05,48.0,48.01,59808.0,44.9095,44.9282,44.8815,44.8908,59808.0
2020-10-23 14:20:00,48.01,48.02,47.99,48.0,39771.0,44.8908,44.9002,44.8721,44.8815,39771.0
2020-10-23 14:25:00,48.0,48.02,47.98,47.99,50616.0,44.8815,44.9002,44.8628,44.8721,50616.0
2020-10-23 14:30:00,47.99,48.0,47.98,47.99,58380.0,44.8721,44.8815,44.8628,44.8721,58380.0
2020-10-23 14:35:00,47.99,48.0,47.95,47.97,66087.0,44.8721,44.8815,44.8347,44.8534,66087.0
2020-10-23 14:40:00,47.97,47.97,47.92,47.92,73059.0,44.8534,44.8534,44.8067,44.8067,73059.0
2020-10-23 14:45:00,47.92,47.93,47.9,47.91,52590.0,44.8067,44.816,44.788,44.7973,52590.0
2020-10-23 14:50:00,47.91,47.92,47.87,47.88,85824.0,44.7973,44.8067,44.7599,44.7693,85824.0
2020-10-23 14:55:00,47.88,47.91,47.87,47.88,61914.0,44.7693,44.7973,44.7599,44.7693,61914.0
2020-10-23 15:00:00,47.89,47.9,47.87,47.88,74955.0,44.7786,44.788,44.7599,44.7693,74955.0
2020-10-23 15:05:00,47.88,47.88,47.83,47.87,80529.0,44.7693,44.7693,44.7225,44.7599,80529.0
2020-10-23 15:10:00,47.87,47.92,47.85,47.91,107925.0,44.7599,44.8067,44.7412,44.7973,107925.0
2020-10-23 15:15:00,47.91,47.92,47.88,47.88,77460.0,44.7973,44.8067,44.7693,44.7693,77460.0
2020-10-23 15:20:00,47.88,47.89,47.86,47.88,50403.0,44.7693,44.7786,44.7506,44.7693,50403.0
2020-10-23 15:25:00,47.87,47.87,47.86,47.87,51021.0,44.7599,44.7599,44.7506,44.7599,51021.0
2020-10-23 15:30:00,47.87,47.87,47.81,47.81,120078.0,44.7599,44.7599,44.7038,44.7038,120078.0
2020-10-23 15:35:00,47.81,47.84,47.8,47.84,125415.0,44.7038,44.7319,44.6945,44.7319,125415.0
2020-10-23 15:40:00,47.83,47.87,47.83,47.86,113694.0,44.7225,44.7599,44.7225,44.7506,113694.0
2020-10-23 15:45:00,47.86,47.88,47.85,47.86,134727.0,44.7506,44.7693,44.7412,44.7506,134727.0
2020-10-23 15:50:00,47.86,47.91,47.85,47.9,203505.0,44.7506,44.7973,44.7412,44.788,203505.0
2020-10-23 15:55:00,47.9,47.96,47.88,47.95,466926.0,44.788,44.8441,44.7693,44.8347,466926.0
2020-10-26 09:30:00,47.6,47.67,47.52,47.6,506106.0,44.5075,44.5729,44.4327,44.5075,506106.0
2020-10-26 09:35:00,47.61,47.71,47.59,47.64,141915.0,44.5168,44.6103,44.4981,44.5449,141915.0
2020-10-26 09:40:00,47.63,47.67,47.53,47.6,159999.0,44.5355,44.5729,44.442,44.5075,159999.0
2020-10-26 09:45:00,47.6,47.64,47.59,47.59,139296.0,44.5075,44.5449,44.4981,44.4981,139296.0
2020-10-26 09:50:00,47.59,47.67,47.58,47.65,149109.0,44.4981,44.5729,44.4888,44.5542,149109.0
2020-10-26 09:55:00,47.63,47.67,47.58,47.58,95187.0,44.5355,44.5729,44.4888,44.4888,95187.0
2020-10-26 10:00:00,47.57,47.57,47.47,47.52,198921.0,44.4794,44.4794,44.3859,44.4327,198921.0
2020-10-26 10:05:00,47.53,47.54,47.41,47.53,156741.0,44.442,44.4514,44.3298,44.442,156741.0
2020-10-26 10:10:00,47.54,47.54,47.45,47.54,162735.0,44.4514,44.4514,44.3672,44.4514,162735.0
2020-10-26 10:15:00,47.54,47.55,47.48,47.5,77985.0,44.4514,44.4607,44.3953,44.414,77985.0
2020-10-26 10:20:00,47.51,47.54,47.45,47.47,94830.0,44.4233,44.4514,44.3672,44.3859,94830.0
2020-10-26 10:25:00,47.48,47.5,47.42,47.44,89664.0,44.3953,44.414,44.3392,44.3579,89664.0
2020-10-26 10:30:00,47.43,47.46,47.27,47.4,340665.0,44.3485,44.3766,44.1989,44.3205,340665.0
2020-10-26 10:35:00,47.39,47.41,47.34,47.4,74292.0,44.3111,44.3298,44.2644,44.3205,74292.0
2020-10-26 10:40:00,47.4,47.43,47.38,47.42,105294.0,44.3205,44.3485,44.3018,44.3392,105294.0
2020-10-26 10:45:00,47.42,47.45,47.31,47.34,105858.0,44.3392,44.3672,44.2363,44.2644,105858.0
2020-10-26 10:50:00,47.34,47.44,47.31,47.43,108369.0,44.2644,44.3579,44.2363,44.3485,108369.0
2020-10-26 10:55:00,47.44,47.45,47.35,47.38,145611.0,44.3579,44.3672,44.2737,44.3018,145611.0
2020-10-26 11:00:00,47.38,47.39,47.25,47.31,225003.0,44.3018,44.3111,44.1802,44.2363,225003.0
2020-10-26 11:05:00,47.31,47.33,47.27,47.31,113184.0,44.2363,44.255,44.1989,44.2363,113184.0
2020-10-26 11:10:00,47.33,47.43,47.32,47.39,118851.0,44.255,44.3485,44.2457,44.3111,118851.0
2020-10-26 11:15:00,47.38,47.38,47.26,47.28,151212.0,44.3018,44.3018,44.1896,44.2083,151212.0
2020-10-26 11:20:00,47.28,47.31,47.24,47.29,167319.0,44.2083,44.2363,44.1709,44.2176,167319.0
2020-10-26 11:25:00,47.31,47.34,47.27,47.3,121692.0,44.2363,44.2644,44.1989,44.227,121692.0
2020-10-26 11:30:00,47.29,47.32,47.25,47.28,92322.0,44.2176,44.2457,44.1802,44.2083,92322.0
2020-10-26 11:35:00,47.28,47.39,47.25,47.39,164721.0,44.2083,44.3111,44.1802,44.3111,164721.0
2020-10-26 11:40:00,47.37,47.39,47.27,47.32,85092.0,44.2924,44.3111,44.1989,44.2457,85092.0
2020-10-26 11:45:00,47.32,47.38,47.31,47.36,94398.0,44.2457,44.3018,44.2363,44.2831,94398.0
2020-10-26 11:50:00,47.36,47.39,47.32,47.32,97551.0,44.2831,44.3111,44.2457,44.2457,97551.0
2020-10-26 11:55:00,47.33,47.39,47.31,47.33,76131.0,44.255,44.3111,44.2363,44.255,76131.0
2020-10-26 12:00:00,47.34,47.37,47.3,47.37,75567.0,44.2644,44.2924,44.227,44.2924,75567.0
2020-10-26 12:05:00,47.36,47.4,47.33,47.35,111468.0,44.2831,44.3205,44.255,44.2737,111468.0
2020-10-26 12:10:00,47.33,47.36,47.26,47.26,98703.0,44.255,44.2831,44.1896,44.1896,98703.0
2020-10-26 12:15:00,47.26,47.3,47.25,47.26,87774.0,44.1896,44.227,44.1802,44.1896,87774.0
2020-10-26 12:20:00,47.27,47.28,47.21,47.26,108309.0,44.1989,44.2083,44.1428,44.1896,108309.0
2020-10-26 12:25:00,47.25,47.27,47.19,47.22,97242.0,44.1802,44.1989,44.1241,44.1522,97242.0
2020-10-26 12:30:00,47.22,47.22,47.09,47.12,154011.0,44.1522,44.1522,44.0306,44.0587,154011.0
2020-10-26 12:35:00,47.11,47.13,47.08,47.11,114147.0,44.0493,44.068,44.0213,44.0493,114147.0
2020-10-26 12:40:00,47.11,47.14,47.09,47.11,114438.0,44.0493,44.0774,44.0306,44.0493,114438.0
2020-10-26 12:45:00,47.11,47.11,47.06,47.07,101070.0,44.0493,44.0493,44.0026,44.0119,101070.0
2020-10-26 12:50:00,47.08,47.11,47.03,47.11,158985.0,44.0213,44.0493,43.9745,44.0493,158985.0
2020-10-26 12:55:00,47.12,47.19,47.11,47.16,94383.0,44.0587,44.1241,44.0493,44.0961,94383.0
2020-10-26 13:00:00,47.16,47.16,47.11,47.14,87699.0,44.0961,44.0961,44.0493,44.0774,87699.0
2020-10-26 13:05:00,47.13,47.16,47.08,47.15,123198.0,44.068,44.0961,44.0213,44.0867,123198.0
2020-10-26 13:10:00,47.16,47.18,47.1,47.12,91026.0,44.0961,44.1148,44.04,44.0587,91026.0
2020-10-26 13:15:00,47.11,47.12,47.07,47.08,115017.0,44.0493,44.0587,44.0119,44.0213,115017.0
2020-10-26 13:20:00,47.07,47.11,47.05,47.08,143652.0,44.0119,44.0493,43.9932,44.0213,143652.0
2020-10-26 13:25:00,47.08,47.09,47.03,47.04,140796.0,44.0213,44.0306,43.9745,43.9839,140796.0
2020-10-26 13:30:00,47.04,47.06,46.98,47.0,153648.0,43.9839,44.0026,43.9278,43.9465,153648.0
2020-10-26 13:35:00,46.99,47.09,46.98,47.06,138768.0,43.9371,44.0306,43.9278,44.0026,138768.0
2020-10-26 13:40:00,47.06,47.12,47.06,47.1,129771.0,44.0026,44.0587,44.0026,44.04,129771.0
2020-10-26 13:45:00,47.11,47.12,47.06,47.12,89337.0,44.0493,44.0587,44.0026,44.0587,89337.0
2020-10-26 13:50:00,47.12,47.15,47.11,47.14,151065.0,44.0587,44.0867,44.0493,44.0774,151065.0
2020-10-26 13:55:00,47.14,47.21,47.12,47.2,123537.0,44.0774,44.1428,44.0587,44.1335,123537.0
2020-10-26 14:00:00,47.2,47.2,47.15,47.2,105636.0,44.1335,44.1335,44.0867,44.1335,105636.0
2020-10-26 14:05:00,47.21,47.27,47.19,47.26,99537.0,44.1428,44.1989,44.1241,44.1896,99537.0
2020-10-26 14:10:00,47.26,47.3,47.24,47.25,108909.0,44.1896,44.227,44.1709,44.1802,108909.0
2020-10-26 14:15:00,47.26,47.31,47.25,47.29,57477.0,44.1896,44.2363,44.1802,44.2176,57477.0
2020-10-26 14:20:00,47.28,47.29,47.25,47.28,80241.0,44.2083,44.2176,44.1802,44.2083,80241.0
2020-10-26 14:25:00,47.28,47.34,47.25,47.32,88197.0,44.2083,44.2644,44.1802,44.2457,88197.0
2020-10-26 14:30:00,47.31,47.35,47.3,47.31,71139.0,44.2363,44.2737,44.227,44.2363,71139.0
2020-10-26 14:35:00,47.31,47.32,47.25,47.27,91890.0,44.2363,44.2457,44.1802,44.1989,91890.0
2020-10-26 14:40:00,47.27,47.31,47.25,47.26,76485.0,44.1989,44.2363,44.1802,44.1896,76485.0
2020-10-26 14:45:00,47.26,47.27,47.21,47.22,69516.0,44.1896,44.1989,44.1428,44.1522,69516.0
2020-10-26 14:50:00,47.23,47.3,47.22,47.28,71805.0,44.1615,44.227,44.1522,44.2083,71805.0
2020-10-26 14:55:00,47.28,47.35,47.28,47.3,87792.0,44.2083,44.2737,44.2083,44.227,87792.0
2020-10-26 15:00:00,47.3,47.33,47.27,47.28,73092.0,44.227,44.255,44.1989,44.2083,73092.0
2020-10-26 15:05:00,47.29,47.29,47.25,47.27,92496.0,44.2176,44.2176,44.1802,44.1989,92496.0
2020-10-26 15:10:00,47.26,47.31,47.24,47.27,112287.0,44.1896,44.2363,44.1709,44.1989,112287.0
2020-10-26 15:15:00,47.27,47.3,47.26,47.27,108759.0,44.1989,44.227,44.1896,44.1989,108759.0
2020-10-26 15:20:00,47.27,47.35,47.27,47.31,98739.0,44.1989,44.2737,44.1989,44.2363,98739.0
2020-10-26 15:25:00,47.32,47.34,47.31,47.33,115593.0,44.2457,44.2644,44.2363,44.255,115593.0
2020-10-26 15:30:00,47.33,47.38,47.27,47.32,161115.0,44.255,44.3018,44.1989,44.2457,161115.0
2020-10-26 15:35:00,47.33,47.34,47.29,47.34,160602.0,44.255,44.2644,44.2176,44.2644,160602.0
2020-10-26 15:40:00,47.33,47.37,47.32,47.32,154119.0,44.255,44.2924,44.2457,44.2457,154119.0
2020-10-26 15:45:00,47.32,47.33,47.22,47.23,189564.0,44.2457,44.255,44.1522,44.1615,189564.0
2020-10-26 15:50:00,47.24,47.29,47.21,47.25,218775.0,44.1709,44.2176,44.1428,44.1802,218775.0
2020-10-26 15:55:00,47.26,47.42,47.25,47.42,681567.0,44.1896,44.3392,44.1802,44.3392,681567.0
2020-10-27 09:30:00,47.35,47.59,47.33,47.53,429321.0,44.2737,44.4981,44.255,44.442,429321.0
2020-10-27 09:35:00,47.56,47.73,47.52,47.65,193416.0,44.4701,44.629,44.4327,44.5542,193416.0
2020-10-27 09:40:00,47.64,47.66,47.56,47.62,143766.0,44.5449,44.5636,44.4701,44.5262,143766.0
2020-10-27 09:45:00,47.63,47.64,47.5,47.53,165987.0,44.5355,44.5449,44.414,44.442,165987.0
2020-10-27 09:50:00,47.52,47.63,47.47,47.63,169212.0,44.4327,44.5355,44.3859,44.5355,169212.0
2020-10-27 09:55:00,47.62,47.72,47.62,47.7,113148.0,44.5262,44.6197,44.5262,44.601,113148.0
2020-10-27 10:00:00,47.69,47.7,47.53,47.53,116454.0,44.5916,44.601,44.442,44.442,116454.0
2020-10-27 10:05:00,47.54,47.6,47.51,47.53,126102.0,44.4514,44.5075,44.4233,44.442,126102.0
2020-10-27 10:10:00,47.54,47.59,47.5,47.57,116400.0,44.4514,44.4981,44.414,44.4794,116400.0
2020-10-27 10:15:00,47.57,47.59,47.49,47.5,83289.0,44.4794,44.4981,44.4046,44.414,83289.0
2020-10-27 10:20:00,47.5,47.52,47.37,47.37,122157.0,44.414,44.4327,44.2924,44.2924,122157.0
2020-10-27 10:25:00,47.37,47.39,47.32,47.38,105957.0,44.2924,44.3111,44.2457,44.3018,105957.0
2020-10-27 10:30:00,47.38,47.46,47.37,47.46,77001.0,44.3018,44.3766,44.2924,44.3766,77001.0
2020-10-27 10:35:00,47.46,47.53,47.35,47.52,116979.0,44.3766,44.442,44.2737,44.4327,116979.0
2020-10-27 10:40:00,47.5,47.55,47.47,47.54,61593.0,44.414,44.4607,44.3859,44.4514,61593.0
2020-10-27 10:45:00,47.54,47.64,47.51,47.63,99690.0,44.4514,44.5449,44.4233,44.5355,99690.0
2020-10-27 10:50:00,47.64,47.66,47.58,47.63,68868.0,44.5449,44.5636,44.4888,44.5355,68868.0
2020-10-27 10:55:00,47.64,47.65,47.56,47.57,63393.0,44.5449,44.5542,44.4701,44.4794,63393.0
2020-10-27 11:00:00,47.57,47.6,47.53,47.55,85476.0,44.4794,44.5075,44.442,44.4607,85476.0
2020-10-27 11:05:00,47.56,47.6,47.51,47.58,78408.0,44.4701,44.5075,44.4233,44.4888,78408.0
2020-10-27 11:10:00,47.58,47.68,47.56,47.68,147258.0,44.4888,44.5823,44.4701,44.5823,147258.0
2020-10-27 11:15:00,47.68,47.71,47.61,47.62,112086.0,44.5823,44.6103,44.5168,44.5262,112086.0
2020-10-27 11:20:00,47.63,47.64,47.59,47.63,75192.0,44.5355,44.5449,44.4981,44.5355,75192.0
2020-10-27 11:25:00,47.63,47.65,47.57,47.6,83307.0,44.5355,44.5542,44.4794,44.5075,83307.0
2020-10-27 11:30:00,47.59,47.6,47.5,47.53,90744.0,44.4981,44.5075,44.414,44.442,90744.0
2020-10-27 11:35:00,47.53,47.61,47.52,47.6,63075.0,44.442,44.5168,44.4327,44.5075,63075.0
2020-10-27 11:40:00,47.6,47.63,47.58,47.6,74049.0,44.5075,44.5355,44.4888,44.5075,74049.0
2020-10-27 11:45:00,47.61,47.66,47.6,47.65,100323.0,44.5168,44.5636,44.5075,44.5542,100323.0
2020-10-27 11:50:00,47.64,47.69,47.62,47.64,149490.0,44.5449,44.5916,44.5262,44.5449,149490.0
2020-10-27 11:55:00,47.64,47.72,47.63,47.69,85206.0,44.5449,44.6197,44.5355,44.5916,85206.0
2020-10-27 12:00:00,47.7,47.73,47.66,47.71,80259.0,44.601,44.629,44.5636,44.6103,80259.0
2020-10-27 12:05:00,47.72,47.76,47.67,47.72,494397.0,44.6197,44.6571,44.5729,44.6197,494397.0
2020-10-27 12:10:00,47.72,47.73,47.67,47.7,130986.0,44.6197,44.629,44.5729,44.601,130986.0
2020-10-27 12:15:00,47.7,47.71,47.67,47.69,117618.0,44.601,44.6103,44.5729,44.5916,117618.0
2020-10-27 12:20:00,47.69,47.77,47.68,47.74,192696.0,44.5916,44.6664,44.5823,44.6384,192696.0
2020-10-27 12:25:00,47.75,47.75,47.68,47.68,59874.0,44.6477,44.6477,44.5823,44.5823,59874.0
2020-10-27 12:30:00,47.68,47.68,47.6,47.61,74427.0,44.5823,44.5823,44.5075,44.5168,74427.0
2020-10-27 12:35:00,47.61,47.66,47.56,47.65,121788.0,44.5168,44.5636,44.4701,44.5542,121788.0
2020-10-27 12:40:00,47.65,47.72,47.64,47.65,107940.0,44.5542,44.6197,44.5449,44.5542,107940.0
2020-10-27 12:45:00,47.65,47.66,47.62,47.63,52350.0,44.5542,44.5636,44.5262,44.5355,52350.0
2020-10-27 12:50:00,47.62,47.64,47.59,47.64,38793.0,44.5262,44.5449,44.4981,44.5449,38793.0
2020-10-27 12:55:00,47.62,47.64,47.57,47.63,82170.0,44.5262,44.5449,44.4794,44.5355,82170.0
2020-10-27 13:00:00,47.64,47.68,47.62,47.67,50067.0,44.5449,44.5823,44.5262,44.5729,50067.0
2020-10-27 13:05:00,47.67,47.74,47.67,47.68,109758.0,44.5729,44.6384,44.5729,44.5823,109758.0
2020-10-27 13:10:00,47.68,47.69,47.64,47.68,82413.0,44.5823,44.5916,44.5449,44.5823,82413.0
2020-10-27 13:15:00,47.68,47.7,47.67,47.68,55680.0,44.5823,44.601,44.5729,44.5823,55680.0
2020-10-27 13:20:00,47.68,47.72,47.65,47.72,64677.0,44.5823,44.6197,44.5542,44.6197,64677.0
2020-10-27 13:25:00,47.72,47.82,47.71,47.8,117696.0,44.6197,44.7132,44.6103,44.6945,117696.0
2020-10-27 13:30:00,47.8,47.9,47.8,47.89,167550.0,44.6945,44.788,44.6945,44.7786,167550.0
2020-10-27 13:35:00,47.89,47.9,47.84,47.86,51453.0,44.7786,44.788,44.7319,44.7506,51453.0
2020-10-27 13:40:00,47.85,47.86,47.83,47.86,45153.0,44.7412,44.7506,44.7225,44.7506,45153.0
2020-10-27 13:45:00,47.87,47.89,47.85,47.87,60816.0,44.7599,44.7786,44.7412,44.7599,60816.0
2020-10-27 13:50:00,47.88,47.88,47.83,47.84,44130.0,44.7693,44.7693,44.7225,44.7319,44130.0
2020-10-27 13:55:00,47.85,47.85,47.82,47.84,49542.0,44.7412,44.7412,44.7132,44.7319,49542.0
2020-10-27 14:00:00,47.84,47.85,47.81,47.82,75039.0,44.7319,44.7412,44.7038,44.7132,75039.0
2020-10-27 14:05:00,47.81,47.82,47.76,47.77,53091.0,44.7038,44.7132,44.6571,44.6664,53091.0
2020-10-27 14:10:00,47.77,47.81,47.74,47.8,65541.0,44.6664,44.7038,44.6384,44.6945,65541.0
2020-10-27 14:15:00,47.79,47.8,47.72,47.74,83106.0,44.6851,44.6945,44.6197,44.6384,83106.0
2020-10-27 14:20:00,47.73,47.78,47.72,47.75,67527.0,44.629,44.6758,44.6197,44.6477,67527.0
2020-10-27 14:25:00,47.76,47.8,47.76,47.78,97572.0,44.6571,44.6945,44.6571,44.6758,97572.0
2020-10-27 14:30:00,47.78,47.79,47.74,47.77,44196.0,44.6758,44.6851,44.6384,44.6664,44196.0
2020-10-27 14:35:00,47.77,47.79,47.75,47.77,53829.0,44.6664,44.6851,44.6477,44.6664,53829.0
2020-10-27 14:40:00,47.77,47.79,47.74,47.75,61896.0,44.6664,44.6851,44.6384,44.6477,61896.0
2020-10-27 14:45:00,47.75,47.79,47.7,47.76,91284.0,44.6477,44.6851,44.601,44.6571,91284.0
2020-10-27 14:50:00,47.75,47.76,47.72,47.74,67920.0,44.6477,44.6571,44.6197,44.6384,67920.0
2020-10-27 14:55:00,47.73,47.74,47.7,47.7,53454.0,44.629,44.6384,44.601,44.601,53454.0
2020-10-27 15:00:00,47.71,47.72,47.66,47.66,82050.0,44.6103,44.6197,44.5636,44.5636,82050.0
2020-10-27 15:05:00,47.67,47.69,47.56,47.59,92262.0,44.5729,44.5916,44.4701,44.4981,92262.0
2020-10-27 15:10:00,47.59,47.63,47.58,47.61,82533.0,44.4981,44.5355,44.4888,44.5168,82533.0
2020-10-27 15:15:00,47.6,47.67,47.58,47.65,70356.0,44.5075,44.5729,44.4888,44.5542,70356.0
2020-10-27 15:20:00,47.66,47.7,47.64,47.69,113904.0,44.5636,44.601,44.5449,44.5916,113904.0
2020-10-27 15:25:00,47.7,47.72,47.66,47.71,59499.0,44.601,44.6197,44.5636,44.6103,59499.0
2020-10-27 15:30:00,47.71,47.73,47.7,47.71,81765.0,44.6103,44.629,44.601,44.6103,81765.0
2020-10-27 15:35:00,47.71,47.74,47.71,47.73,98034.0,44.6103,44.6384,44.6103,44.629,98034.0
2020-10-27 15:40:00,47.73,47.74,47.71,47.72,81411.0,44.629,44.6384,44.6103,44.6197,81411.0
2020-10-27 15:45:00,47.72,47.73,47.62,47.64,96276.0,44.6197,44.629,44.5262,44.5449,96276.0
2020-10-27 15:50:00,47.63,47.67,47.59,47.66,157683.0,44.5355,44.5729,44.4981,44.5636,157683.0
2020-10-27 15:55:00,47.67,47.67,47.58,47.63,308994.0,44.5729,44.5729,44.4888,44.5355,308994.0
2020-10-28 09:30:00,46.99,47.26,46.93,47.19,544959.0,43.9371,44.1896,43.881,44.1241,544959.0
2020-10-28 09:35:00,47.2,47.31,47.15,47.17,178470.0,44.1335,44.2363,44.0867,44.1054,178470.0
2020-10-28 09:40:00,47.18,47.27,47.15,47.26,167724.0,44.1148,44.1989,44.0867,44.1896,167724.0
2020-10-28 09:45:00,47.26,47.38,47.25,47.31,226959.0,44.1896,44.3018,44.1802,44.2363,226959.0
2020-10-28 09:50:00,47.31,47.34,47.26,47.31,220860.0,44.2363,44.2644,44.1896,44.2363,220860.0
2020-10-28 09:55:00,47.32,47.34,47.26,47.31,167646.0,44.2457,44.2644,44.1896,44.2363,167646.0
2020-10-28 10:00:00,47.3,47.35,47.21,47.22,199458.0,44.227,44.2737,44.1428,44.1522,199458.0
2020-10-28 10:05:00,47.22,47.28,47.19,47.28,141903.0,44.1522,44.2083,44.1241,44.2083,141903.0
2020-10-28 10:10:00,47.27,47.27,47.14,47.21,128658.0,44.1989,44.1989,44.0774,44.1428,128658.0
2020-10-28 10:15:00,47.21,47.22,47.06,47.07,191805.0,44.1428,44.1522,44.0026,44.0119,191805.0
2020-10-28 10:20:00,47.08,47.08,46.92,46.92,163392.0,44.0213,44.0213,43.8716,43.8716,163392.0
2020-10-28 10:25:00,46.94,47.0,46.86,46.98,211557.0,43.8903,43.9465,43.8155,43.9278,211557.0
2020-10-28 10:30:00,46.96,47.1,46.94,47.05,161007.0,43.909,44.04,43.8903,43.9932,161007.0
2020-10-28 10:35:00,47.06,47.07,46.96,46.99,97023.0,44.0026,44.0119,43.909,43.9371,97023.0
2020-10-28 10:40:00,46.98,47.0,46.94,46.97,111015.0,43.9278,43.9465,43.8903,43.9184,111015.0
2020-10-28 10:45:00,46.97,46.99,46.88,46.88,178164.0,43.9184,43.9371,43.8342,43.8342,178164.0
2020-10-28 10:50:00,46.87,46.9,46.78,46.81,224877.0,43.8249,43.8529,43.7407,43.7688,224877.0
2020-10-28 10:55:00,46.8,46.86,46.72,46.86,173187.0,43.7594,43.8155,43.6846,43.8155,173187.0
2020-10-28 11:00:00,46.84,46.94,46.79,46.8,200925.0,43.7968,43.8903,43.7501,43.7594,200925.0
2020-10-28 11:05:00,46.82,46.97,46.81,46.92,170937.0,43.7781,43.9184,43.7688,43.8716,170937.0
2020-10-28 11:10:00,46.9,47.0,46.86,46.99,95415.0,43.8529,43.9465,43.8155,43.9371,95415.0
2020-10-28 11:15:00,46.98,47.01,46.93,47.0,132294.0,43.9278,43.9558,43.881,43.9465,132294.0
2020-10-28 11:20:00,47.01,47.03,46.95,46.95,148242.0,43.9558,43.9745,43.8997,43.8997,148242.0
2020-10-28 11:25:00,46.96,46.97,46.87,46.94,76203.0,43.909,43.9184,43.8249,43.8903,76203.0
2020-10-28 11:30:00,46.94,46.96,46.88,46.92,79320.0,43.8903,43.909,43.8342,43.8716,79320.0
2020-10-28 11:35:00,46.93,46.98,46.92,46.96,81771.0,43.881,43.9278,43.8716,43.909,81771.0
2020-10-28 11:40:00,46.94,47.02,46.91,46.98,85179.0,43.8903,43.9652,43.8623,43.9278,85179.0
2020-10-28 11:45:00,46.98,47.07,46.97,47.05,92031.0,43.9278,44.0119,43.9184,43.9932,92031.0
2020-10-28 11:50:00,47.05,47.08,46.99,47.06,98112.0,43.9932,44.0213,43.9371,44.0026,98112.0
2020-10-28 11:55:00,47.05,47.08,46.99,47.01,117690.0,43.9932,44.0213,43.9371,43.9558,117690.0
2020-10-28 12:00:00,47.01,47.07,47.0,47.05,165477.0,43.9558,44.0119,43.9465,43.9932,165477.0
2020-10-28 12:05:00,47.06,47.13,47.04,47.04,147996.0,44.0026,44.068,43.9839,43.9839,147996.0
2020-10-28 12:10:00,47.04,47.06,46.97,46.98,71352.0,43.9839,44.0026,43.9184,43.9278,71352.0
2020-10-28 12:15:00,46.99,47.07,46.98,47.03,92841.0,43.9371,44.0119,43.9278,43.9745,92841.0
2020-10-28 12:20:00,47.04,47.06,46.99,47.05,84330.0,43.9839,44.0026,43.9371,43.9932,84330.0
2020-10-28 12:25:00,47.06,47.07,46.93,46.94,121566.0,44.0026,44.0119,43.881,43.8903,121566.0
2020-10-28 12:30:00,46.95,46.97,46.93,46.94,52227.0,43.8997,43.9184,43.881,43.8903,52227.0
2020-10-28 12:35:00,46.94,46.94,46.88,46.9,78498.0,43.8903,43.8903,43.8342,43.8529,78498.0
2020-10-28 12:40:00,46.89,46.91,46.84,46.88,67266.0,43.8436,43.8623,43.7968,43.8342,67266.0
2020-10-28 12:45:00,46.89,46.9,46.85,46.85,66153.0,43.8436,43.8529,43.8062,43.8062,66153.0
2020-10-28 12:50:00,46.87,46.92,46.83,46.89,96654.0,43.8249,43.8716,43.7875,43.8436,96654.0
2020-10-28 12:55:00,46.89,46.95,46.87,46.89,60387.0,43.8436,43.8997,43.8249,43.8436,60387.0
2020-10-28 13:00:00,46.88,46.88,46.78,46.83,79371.0,43.8342,43.8342,43.7407,43.7875,79371.0
2020-10-28 13:05:00,46.82,46.84,46.77,46.8,85668.0,43.7781,43.7968,43.7314,43.7594,85668.0
2020-10-28 13:10:00,46.78,46.8,46.74,46.78,97047.0,43.7407,43.7594,43.7033,43.7407,97047.0
2020-10-28 13:15:00,46.77,46.84,46.77,46.83,107739.0,43.7314,43.7968,43.7314,43.7875,107739.0
2020-10-28 13:20:00,46.83,46.87,46.79,46.86,128703.0,43.7875,43.8249,43.7501,43.8155,128703.0
2020-10-28 13:25:00,46.86,46.89,46.83,46.88,160215.0,43.8155,43.8436,43.7875,43.8342,160215.0
2020-10-28 13:30:00,46.87,46.92,46.84,46.92,76596.0,43.8249,43.8716,43.7968,43.8716,76596.0
2020-10-28 13:35:00,46.91,46.96,46.9,46.92,104310.0,43.8623,43.909,43.8529,43.8716,104310.0
2020-10-28 13:40:00,46.92,46.93,46.86,46.9,49743.0,43.8716,43.881,43.8155,43.8529,49743.0
2020-10-28 13:45:00,46.89,46.95,46.86,46.91,60267.0,43.8436,43.8997,43.8155,43.8623,60267.0
2020-10-28 13:50:00,46.91,46.96,46.9,46.96,75819.0,43.8623,43.909,43.8529,43.909,75819.0
2020-10-28 13:55:00,46.95,46.98,46.91,46.97,76419.0,43.8997,43.9278,43.8623,43.9184,76419.0
2020-10-28 14:00:00,46.96,46.96,46.88,46.92,95643.0,43.909,43.909,43.8342,43.8716,95643.0
2020-10-28 14:05:00,46.91,46.95,46.88,46.89,104931.0,43.8623,43.8997,43.8342,43.8436,104931.0
2020-10-28 14:10:00,46.9,46.91,46.83,46.86,90510.0,43.8529,43.8623,43.7875,43.8155,90510.0
2020-10-28 14:15:00,46.85,46.87,46.83,46.86,75177.0,43.8062,43.8249,43.7875,43.8155,75177.0
2020-10-28 14:20:00,46.87,46.97,46.86,46.97,68388.0,43.8249,43.9184,43.8155,43.9184,68388.0
2020-10-28 14:25:00,46.97,47.05,46.95,47.01,70212.0,43.9184,43.9932,43.8997,43.9558,70212.0
2020-10-28 14:30:00,47.01,47.04,46.95,46.97,112587.0,43.9558,43.9839,43.8997,43.9184,112587.0
2020-10-28 14:35:00,46.97,46.97,46.87,46.9,96987.0,43.9184,43.9184,43.8249,43.8529,96987.0
2020-10-28 14:40:00,46.89,46.96,46.88,46.94,81063.0,43.8436,43.909,43.8342,43.8903,81063.0
2020-10-28 14:45:00,46.93,47.0,46.92,46.99,92568.0,43.881,43.9465,43.8716,43.9371,92568.0
2020-10-28 14:50:00,46.99,47.02,46.91,46.92,104466.0,43.9371,43.9652,43.8623,43.8716,104466.0
2020-10-28 14:55:00,46.91,47.07,46.91,47.01,84630.0,43.8623,44.0119,43.8623,43.9558,84630.0
2020-10-28 15:00:00,47.02,47.03,46.93,46.96,66567.0,43.9652,43.9745,43.881,43.909,66567.0
2020-10-28 15:05:00,46.95,46.99,46.94,46.96,73710.0,43.8997,43.9371,43.8903,43.909,73710.0
2020-10-28 15:10:00,46.97,47.0,46.92,46.98,95331.0,43.9184,43.9465,43.8716,43.9278,95331.0
2020-10-28 15:15:00,46.98,46.99,46.94,46.95,90822.0,43.9278,43.9371,43.8903,43.8997,90822.0
2020-10-28 15:20:00,46.94,47.05,46.92,47.04,114654.0,43.8903,43.9932,43.8716,43.9839,114654.0
2020-10-28 15:25:00,47.03,47.07,47.02,47.02,96423.0,43.9745,44.0119,43.9652,43.9652,96423.0
2020-10-28 15:30:00,47.03,47.12,47.03,47.09,125898.0,43.9745,44.0587,43.9745,44.0306,125898.0
2020-10-28 15:35:00,47.09,47.11,46.94,46.99,200454.0,44.0306,44.0493,43.8903,43.9371,200454.0
2020-10-28 15:40:00,46.99,47.03,46.96,46.96,131910.0,43.9371,43.9745,43.909,43.909,131910.0
2020-10-28 15:45:00,46.96,46.98,46.87,46.9,204798.0,43.909,43.9278,43.8249,43.8529,204798.0
2020-10-28 15:50:00,46.89,46.89,46.75,46.75,279528.0,43.8436,43.8436,43.7127,43.7127,279528.0
2020-10-28 15:55:00,46.75,46.76,46.63,46.7,1102686.0,43.7127,43.722,43.6005,43.6659,1102686.0
2020-10-29 09:30:00,46.67,46.77,46.61,46.69,487689.0,43.6379,43.7314,43.5818,43.6566,487689.0
2020-10-29 09:35:00,46.68,46.73,46.4,46.4,263148.0,43.6472,43.694,43.3854,43.3854,263148.0
2020-10-29 09:40:00,46.4,46.41,46.23,46.32,335256.0,43.3854,43.3948,43.2265,43.3106,335256.0
2020-10-29 09:45:00,46.32,46.52,46.3,46.45,193098.0,43.3106,43.4976,43.2919,43.4322,193098.0
2020-10-29 09:50:00,46.45,46.63,46.42,46.61,162744.0,43.4322,43.6005,43.4041,43.5818,162744.0
2020-10-29 09:55:00,46.6,46.77,46.57,46.71,291852.0,43.5724,43.7314,43.5444,43.6753,291852.0
2020-10-29 10:00:00,46.69,46.83,46.65,46.79,206448.0,43.6566,43.7875,43.6192,43.7501,206448.0
2020-10-29 10:05:00,46.79,46.8,46.7,46.72,137790.0,43.7501,43.7594,43.6659,43.6846,137790.0
2020-10-29 10:10:00,46.71,46.75,46.6,46.64,163029.0,43.6753,43.7127,43.5724,43.6098,163029.0
2020-10-29 10:15:00,46.65,46.85,46.64,46.8,209994.0,43.6192,43.8062,43.6098,43.7594,209994.0
2020-10-29 10:20:00,46.8,46.89,46.77,46.77,154929.0,43.7594,43.8436,43.7314,43.7314,154929.0
2020-10-29 10:25:00,46.76,46.84,46.72,46.82,133242.0,43.722,43.7968,43.6846,43.7781,133242.0
2020-10-29 10:30:00,46.83,46.88,46.8,46.84,199455.0,43.7875,43.8342,43.7594,43.7968,199455.0
2020-10-29 10:35:00,46.84,46.9,46.81,46.88,111807.0,43.7968,43.8529,43.7688,43.8342,111807.0
2020-10-29 10:40:00,46.89,46.9,46.75,46.8,69024.0,43.8436,43.8529,43.7127,43.7594,69024.0
2020-10-29 10:45:00,46.8,46.84,46.74,46.76,113739.0,43.7594,43.7968,43.7033,43.722,113739.0
2020-10-29 10:50:00,46.77,46.77,46.66,46.68,151293.0,43.7314,43.7314,43.6285,43.6472,151293.0
2020-10-29 10:55:00,46.67,46.69,46.58,46.68,128979.0,43.6379,43.6566,43.5537,43.6472,128979.0
2020-10-29 11:00:00,46.69,46.7,46.57,46.58,97305.0,43.6566,43.6659,43.5444,43.5537,97305.0
2020-10-29 11:05:00,46.59,46.59,46.53,46.57,75582.0,43.5631,43.5631,43.507,43.5444,75582.0
2020-10-29 11:10:00,46.55,46.66,46.54,46.66,94110.0,43.5257,43.6285,43.5163,43.6285,94110.0
2020-10-29 11:15:00,46.66,46.75,46.63,46.73,136620.0,43.6285,43.7127,43.6005,43.694,136620.0
2020-10-29 11:20:00,46.74,46.77,46.71,46.76,89238.0,43.7033,43.7314,43.6753,43.722,89238.0
2020-10-29 11:25:00,46.76,46.8,46.71,46.72,122238.0,43.722,43.7594,43.6753,43.6846,122238.0
2020-10-29 11:30:00,46.71,46.74,46.66,46.73,118941.0,43.6753,43.7033,43.6285,43.694,118941.0
2020-10-29 11:35:00,46.73,46.77,46.71,46.77,122283.0,43.694,43.7314,43.6753,43.7314,122283.0
2020-10-29 11:40:00,46.77,46.77,46.58,46.59,100413.0,43.7314,43.7314,43.5537,43.5631,100413.0
2020-10-29 11:45:00,46.6,46.62,46.57,46.58,60627.0,43.5724,43.5911,43.5444,43.5537,60627.0
2020-10-29 11:50:00,46.58,46.61,46.54,46.6,99105.0,43.5537,43.5818,43.5163,43.5724,99105.0
2020-10-29 11:55:00,46.61,46.62,46.48,46.53,163599.0,43.5818,43.5911,43.4602,43.507,163599.0
2020-10-29 12:00:00,46.54,46.56,46.43,46.44,89022.0,43.5163,43.535,43.4135,43.4228,89022.0
2020-10-29 12:05:00,46.45,46.56,46.43,46.51,80955.0,43.4322,43.535,43.4135,43.4883,80955.0
2020-10-29 12:10:00,46.51,46.58,46.47,46.58,91140.0,43.4883,43.5537,43.4509,43.5537,91140.0
2020-10-29 12:15:00,46.59,46.62,46.57,46.6,106593.0,43.5631,43.5911,43.5444,43.5724,106593.0
2020-10-29 12:20:00,46.6,46.6,46.54,46.56,68670.0,43.5724,43.5724,43.5163,43.535,68670.0
2020-10-29 12:25:00,46.57,46.62,46.53,46.54,104037.0,43.5444,43.5911,43.507,43.5163,104037.0
2020-10-29 12:30:00,46.55,46.61,46.54,46.6,81903.0,43.5257,43.5818,43.5163,43.5724,81903.0
2020-10-29 12:35:00,46.59,46.62,46.58,46.59,46704.0,43.5631,43.5911,43.5537,43.5631,46704.0
2020-10-29 12:40:00,46.58,46.63,46.57,46.61,76755.0,43.5537,43.6005,43.5444,43.5818,76755.0
2020-10-29 12:45:00,46.6,46.65,46.59,46.64,69870.0,43.5724,43.6192,43.5631,43.6098,69870.0
2020-10-29 12:50:00,46.64,46.69,46.61,46.67,71757.0,43.6098,43.6566,43.5818,43.6379,71757.0
2020-10-29 12:55:00,46.66,46.66,46.61,46.63,68391.0,43.6285,43.6285,43.5818,43.6005,68391.0
2020-10-29 13:00:00,46.64,46.69,46.64,46.64,69231.0,43.6098,43.6566,43.6098,43.6098,69231.0
2020-10-29 13:05:00,46.64,46.64,46.54,46.56,70326.0,43.6098,43.6098,43.5163,43.535,70326.0
2020-10-29 13:10:00,46.56,46.57,46.53,46.56,58251.0,43.535,43.5444,43.507,43.535,58251.0
2020-10-29 13:15:00,46.57,46.57,46.5,46.56,94185.0,43.5444,43.5444,43.4789,43.535,94185.0
2020-10-29 13:20:00,46.57,46.63,46.57,46.61,99378.0,43.5444,43.6005,43.5444,43.5818,99378.0
2020-10-29 13:25:00,46.62,46.71,46.61,46.7,93198.0,43.5911,43.6753,43.5818,43.6659,93198.0
2020-10-29 13:30:00,46.7,46.77,46.7,46.76,176346.0,43.6659,43.7314,43.6659,43.722,176346.0
2020-10-29 13:35:00,46.76,46.78,46.74,46.78,114516.0,43.722,43.7407,43.7033,43.7407,114516.0
2020-10-29 13:40:00,46.78,46.83,46.78,46.81,103914.0,43.7407,43.7875,43.7407,43.7688,103914.0
2020-10-29 13:45:00,46.8,46.83,46.79,46.83,54519.0,43.7594,43.7875,43.7501,43.7875,54519.0
2020-10-29 13:50:00,46.83,46.88,46.81,46.88,81480.0,43.7875,43.8342,43.7688,43.8342,81480.0
2020-10-29 13:55:00,46.88,46.89,46.83,46.85,90654.0,43.8342,43.8436,43.7875,43.8062,90654.0
2020-10-29 14:00:00,46.85,46.92,46.85,46.89,84657.0,43.8062,43.8716,43.8062,43.8436,84657.0
2020-10-29 14:05:00,46.89,46.98,46.88,46.95,79731.0,43.8436,43.9278,43.8342,43.8997,79731.0
2020-10-29 14:10:00,46.95,46.97,46.92,46.94,80718.0,43.8997,43.9184,43.8716,43.8903,80718.0
2020-10-29 14:15:00,46.94,47.03,46.94,47.02,153528.0,43.8903,43.9745,43.8903,43.9652,153528.0
2020-10-29 14:20:00,47.02,47.03,46.98,46.98,109074.0,43.9652,43.9745,43.9278,43.9278,109074.0
2020-10-29 14:25:00,46.99,47.04,46.97,47.0,129795.0,43.9371,43.9839,43.9184,43.9465,129795.0
2020-10-29 14:30:00,46.99,47.04,46.96,47.04,125943.0,43.9371,43.9839,43.909,43.9839,125943.0
2020-10-29 14:35:00,47.04,47.04,46.92,46.92,108444.0,43.9839,43.9839,43.8716,43.8716,108444.0
2020-10-29 14:40:00,46.93,46.99,46.91,46.94,80973.0,43.881,43.9371,43.8623,43.8903,80973.0
2020-10-29 14:45:00,46.93,46.94,46.85,46.87,86076.0,43.881,43.8903,43.8062,43.8249,86076.0
2020-10-29 14:50:00,46.86,46.9,46.84,46.89,80295.0,43.8155,43.8529,43.7968,43.8436,80295.0
2020-10-29 14:55:00,46.88,46.92,46.82,46.85,91107.0,43.8342,43.8716,43.7781,43.8062,91107.0
2020-10-29 15:00:00,46.86,46.9,46.83,46.88,100356.0,43.8155,43.8529,43.7875,43.8342,100356.0
2020-10-29 15:05:00,46.88,46.91,46.81,46.82,100950.0,43.8342,43.8623,43.7688,43.7781,100950.0
2020-10-29 15:10:00,46.82,46.85,46.8,46.81,76113.0,43.7781,43.8062,43.7594,43.7688,76113.0
2020-10-29 15:15:00,46.81,46.85,46.76,46.84,122982.0,43.7688,43.8062,43.722,43.7968,122982.0
2020-10-29 15:20:00,46.84,46.89,46.81,46.86,96330.0,43.7968,43.8436,43.7688,43.8155,96330.0
2020-10-29 15:25:00,46.86,46.89,46.82,46.86,78114.0,43.8155,43.8436,43.7781,43.8155,78114.0
2020-10-29 15:30:00,46.87,46.89,46.85,46.88,76722.0,43.8249,43.8436,43.8062,43.8342,76722.0
2020-10-29 15:35:00,46.88,46.88,46.82,46.86,90204.0,43.8342,43.8342,43.7781,43.8155,90204.0
2020-10-29 15:40:00,46.86,46.89,46.8,46.83,123753.0,43.8155,43.8436,43.7594,43.7875,123753.0
2020-10-29 15:45:00,46.83,46.92,46.8,46.87,130791.0,43.7875,43.8716,43.7594,43.8249,130791.0
2020-10-29 15:50:00,46.87,46.88,46.78,46.81,183276.0,43.8249,43.8342,43.7407,43.7688,183276.0
2020-10-29 15:55:00,46.8,46.81,46.63,46.64,561588.0,43.7594,43.7688,43.6005,43.6098,561588.0
2020-10-30 09:30:00,46.39,46.66,46.39,46.51,363591.0,43.3761,43.6285,43.3761,43.4883,363591.0
2020-10-30 09:35:00,46.53,46.7,46.51,46.57,122361.0,43.507,43.6659,43.4883,43.5444,122361.0
2020-10-30 09:40:00,46.57,46.61,46.48,46.49,115386.0,43.5444,43.5818,43.4602,43.4696,115386.0
2020-10-30 09:45:00,46.48,46.49,46.37,46.4,109452.0,43.4602,43.4696,43.3574,43.3854,109452.0
2020-10-30 09:50:00,46.37,46.44,46.33,46.41,126117.0,43.3574,43.4228,43.32,43.3948,126117.0
2020-10-30 09:55:00,46.41,46.52,46.41,46.48,105060.0,43.3948,43.4976,43.3948,43.4602,105060.0
2020-10-30 10:00:00,46.46,46.48,46.39,46.45,128076.0,43.4415,43.4602,43.3761,43.4322,128076.0
2020-10-30 10:05:00,46.44,46.48,46.34,46.36,139920.0,43.4228,43.4602,43.3293,43.348,139920.0
2020-10-30 10:10:00,46.35,46.39,46.29,46.3,87372.0,43.3387,43.3761,43.2826,43.2919,87372.0
2020-10-30 10:15:00,46.3,46.3,46.17,46.21,138036.0,43.2919,43.2919,43.1704,43.2078,138036.0
2020-10-30 10:20:00,46.2,46.21,45.94,45.96,382488.0,43.1984,43.2078,42.9553,42.974,382488.0
2020-10-30 10:25:00,45.97,46.0,45.81,45.88,295446.0,42.9834,43.0114,42.8338,42.8992,295446.0
2020-10-30 10:30:00,45.9,45.97,45.85,45.93,138210.0,42.9179,42.9834,42.8712,42.946,138210.0
2020-10-30 10:35:00,45.92,46.06,45.88,46.03,152880.0,42.9366,43.0675,42.8992,43.0395,152880.0
2020-10-30 10:40:00,46.03,46.03,45.84,45.9,186075.0,43.0395,43.0395,42.8618,42.9179,186075.0
2020-10-30 10:45:00,45.89,45.94,45.83,45.86,107394.0,42.9086,42.9553,42.8525,42.8805,107394.0
2020-10-30 10:50:00,45.86,45.99,45.84,45.97,118647.0,42.8805,43.0021,42.8618,42.9834,118647.0
2020-10-30 10:55:00,45.97,46.0,45.87,45.87,104703.0,42.9834,43.0114,42.8899,42.8899,104703.0
2020-10-30 11:00:00,45.87,46.04,45.86,46.01,149565.0,42.8899,43.0488,42.8805,43.0208,149565.0
2020-10-30 11:05:00,45.99,46.0,45.91,45.94,98070.0,43.0021,43.0114,42.9273,42.9553,98070.0
2020-10-30 11:10:00,45.95,46.12,45.95,46.12,130233.0,42.9647,43.1236,42.9647,43.1236,130233.0
2020-10-30 11:15:00,46.12,46.14,46.02,46.03,178014.0,43.1236,43.1423,43.0301,43.0395,178014.0
2020-10-30 11:20:00,46.02,46.03,45.9,45.99,163452.0,43.0301,43.0395,42.9179,43.0021,163452.0
2020-10-30 11:25:00,46.01,46.03,45.95,45.98,105411.0,43.0208,43.0395,42.9647,42.9927,105411.0
2020-10-30 11:30:00,45.96,46.04,45.96,46.03,112005.0,42.974,43.0488,42.974,43.0395,112005.0
2020-10-30 11:35:00,46.02,46.07,45.94,45.96,90426.0,43.0301,43.0769,42.9553,42.974,90426.0
2020-10-30 11:40:00,45.96,46.0,45.92,46.0,88803.0,42.974,43.0114,42.9366,43.0114,88803.0
2020-10-30 11:45:00,46.0,46.12,45.97,46.12,87372.0,43.0114,43.1236,42.9834,43.1236,87372.0
2020-10-30 11:50:00,46.12,46.13,46.06,46.1,74052.0,43.1236,43.133,43.0675,43.1049,74052.0
2020-10-30 11:55:00,46.08,46.17,46.06,46.16,132054.0,43.0862,43.1704,43.0675,43.161,132054.0
2020-10-30 12:00:00,46.15,46.24,46.12,46.24,111726.0,43.1517,43.2358,43.1236,43.2358,111726.0
2020-10-30 12:05:00,46.23,46.26,46.19,46.23,73182.0,43.2265,43.2545,43.1891,43.2265,73182.0
2020-10-30 12:10:00,46.23,46.26,46.19,46.25,52353.0,43.2265,43.2545,43.1891,43.2452,52353.0
2020-10-30 12:15:00,46.25,46.39,46.24,46.39,139293.0,43.2452,43.3761,43.2358,43.3761,139293.0
2020-10-30 12:20:00,46.38,46.45,46.34,46.44,115377.0,43.3667,43.4322,43.3293,43.4228,115377.0
2020-10-30 12:25:00,46.42,46.48,46.4,46.43,104241.0,43.4041,43.4602,43.3854,43.4135,104241.0
2020-10-30 12:30:00,46.43,46.45,46.34,46.34,107043.0,43.4135,43.4322,43.3293,43.3293,107043.0
2020-10-30 12:35:00,46.34,46.35,46.3,46.31,60549.0,43.3293,43.3387,43.2919,43.3013,60549.0
2020-10-30 12:40:00,46.3,46.33,46.27,46.31,67647.0,43.2919,43.32,43.2639,43.3013,67647.0
2020-10-30 12:45:00,46.29,46.32,46.25,46.28,81276.0,43.2826,43.3106,43.2452,43.2732,81276.0
2020-10-30 12:50:00,46.27,46.28,46.24,46.25,52665.0,43.2639,43.2732,43.2358,43.2452,52665.0
2020-10-30 12:55:00,46.26,46.26,46.2,46.21,63132.0,43.2545,43.2545,43.1984,43.2078,63132.0
2020-10-30 13:00:00,46.2,46.29,46.18,46.24,86214.0,43.1984,43.2826,43.1797,43.2358,86214.0
2020-10-30 13:05:00,46.24,46.24,46.14,46.14,67575.0,43.2358,43.2358,43.1423,43.1423,67575.0
2020-10-30 13:10:00,46.13,46.15,46.11,46.15,48315.0,43.133,43.1517,43.1143,43.1517,48315.0
2020-10-30 13:15:00,46.15,46.16,46.1,46.11,85194.0,43.1517,43.161,43.1049,43.1143,85194.0
2020-10-30 13:20:00,46.11,46.15,46.07,46.13,99864.0,43.1143,43.1517,43.0769,43.133,99864.0
2020-10-30 13:25:00,46.13,46.23,46.13,46.21,91560.0,43.133,43.2265,43.133,43.2078,91560.0
2020-10-30 13:30:00,46.21,46.21,46.13,46.14,55986.0,43.2078,43.2078,43.133,43.1423,55986.0
2020-10-30 13:35:00,46.14,46.15,46.05,46.13,100053.0,43.1423,43.1517,43.0582,43.133,100053.0
2020-10-30 13:40:00,46.12,46.16,46.11,46.12,123750.0,43.1236,43.161,43.1143,43.1236,123750.0
2020-10-30 13:45:00,46.11,46.19,46.1,46.17,68157.0,43.1143,43.1891,43.1049,43.1704,68157.0
2020-10-30 13:50:00,46.17,46.18,46.12,46.13,67740.0,43.1704,43.1797,43.1236,43.133,67740.0
2020-10-30 13:55:00,46.13,46.2,46.12,46.17,76848.0,43.133,43.1984,43.1236,43.1704,76848.0
2020-10-30 14:00:00,46.16,46.19,46.14,46.19,114432.0,43.161,43.1891,43.1423,43.1891,114432.0
2020-10-30 14:05:00,46.18,46.26,46.17,46.2,85881.0,43.1797,43.2545,43.1704,43.1984,85881.0
2020-10-30 14:10:00,46.2,46.21,46.14,46.16,59817.0,43.1984,43.2078,43.1423,43.161,59817.0
2020-10-30 14:15:00,46.15,46.24,46.14,46.19,86649.0,43.1517,43.2358,43.1423,43.1891,86649.0
2020-10-30 14:20:00,46.18,46.21,46.1,46.1,84975.0,43.1797,43.2078,43.1049,43.1049,84975.0
2020-10-30 14:25:00,46.11,46.12,46.03,46.03,65430.0,43.1143,43.1236,43.0395,43.0395,65430.0
2020-10-30 14:30:00,46.02,46.02,45.92,45.96,129159.0,43.0301,43.0301,42.9366,42.974,129159.0
2020-10-30 14:35:00,45.94,45.98,45.9,45.93,122904.0,42.9553,42.9927,42.9179,42.946,122904.0
2020-10-30 14:40:00,45.93,45.94,45.82,45.84,106179.0,42.946,42.9553,42.8431,42.8618,106179.0
2020-10-30 14:45:00,45.84,45.97,45.79,45.97,180954.0,42.8618,42.9834,42.8151,42.9834,180954.0
2020-10-30 14:50:00,45.96,46.0,45.91,45.95,130491.0,42.974,43.0114,42.9273,42.9647,130491.0
2020-10-30 14:55:00,45.93,46.01,45.9,45.91,85359.0,42.946,43.0208,42.9179,42.9273,85359.0
2020-10-30 15:00:00,45.91,45.98,45.9,45.96,88461.0,42.9273,42.9927,42.9179,42.974,88461.0
2020-10-30 15:05:00,45.96,45.97,45.88,45.91,125250.0,42.974,42.9834,42.8992,42.9273,125250.0
2020-10-30 15:10:00,45.91,46.03,45.9,46.02,117507.0,42.9273,43.0395,42.9179,43.0301,117507.0
2020-10-30 15:15:00,46.0,46.03,45.94,45.98,172257.0,43.0114,43.0395,42.9553,42.9927,172257.0
2020-10-30 15:20:00,45.97,46.03,45.95,46.01,233958.0,42.9834,43.0395,42.9647,43.0208,233958.0
2020-10-30 15:25:00,46.02,46.04,45.91,45.93,159333.0,43.0301,43.0488,42.9273,42.946,159333.0
2020-10-30 15:30:00,45.92,45.97,45.89,45.92,137664.0,42.9366,42.9834,42.9086,42.9366,137664.0
2020-10-30 15:35:00,45.92,45.98,45.87,45.98,164217.0,42.9366,42.9927,42.8899,42.9927,164217.0
2020-10-30 15:40:00,45.98,46.13,45.96,46.11,212025.0,42.9927,43.133,42.974,43.1143,212025.0
2020-10-30 15:45:00,46.12,46.17,46.02,46.06,234840.0,43.1236,43.1704,43.0301,43.0675,234840.0
2020-10-30 15:50:00,46.06,46.15,46.05,46.11,228450.0,43.0675,43.1517,43.0582,43.1143,228450.0
2020-10-30 15:55:00,46.1,46.3,46.07,46.27,875811.0,43.1049,43.2919,43.0769,43.2639,875811.0
2020-11-02 09:30:00,46.77,46.88,46.68,46.71,589404.0,43.7314,43.8342,43.6472,43.6753,589404.0
2020-11-02 09:35:00,46.7,46.79,46.53,46.55,285345.0,43.6659,43.7501,43.507,43.5257,285345.0
2020-11-02 09:40:00,46.53,46.64,46.47,46.49,345546.0,43.507,43.6098,43.4509,43.4696,345546.0
2020-11-02 09:45:00,46.49,46.67,46.46,46.66,293232.0,43.4696,43.6379,43.4415,43.6285,293232.0
2020-11-02 09:50:00,46.66,46.73,46.61,46.72,171822.0,43.6285,43.694,43.5818,43.6846,171822.0
2020-11-02 09:55:00,46.73,46.82,46.66,46.66,140295.0,43.694,43.7781,43.6285,43.6285,140295.0
2020-11-02 10:00:00,46.67,46.77,46.67,46.74,108474.0,43.6379,43.7314,43.6379,43.7033,108474.0
2020-11-02 10:05:00,46.74,46.79,46.6,46.63,197916.0,43.7033,43.7501,43.5724,43.6005,197916.0
2020-11-02 10:10:00,46.63,46.75,46.62,46.65,190194.0,43.6005,43.7127,43.5911,43.6192,190194.0
2020-11-02 10:15:00,46.66,46.9,46.65,46.86,128730.0,43.6285,43.8529,43.6192,43.8155,128730.0
2020-11-02 10:20:00,46.86,46.91,46.8,46.91,132138.0,43.8155,43.8623,43.7594,43.8623,132138.0
2020-11-02 10:25:00,46.9,46.94,46.82,46.82,119574.0,43.8529,43.8903,43.7781,43.7781,119574.0
2020-11-02 10:30:00,46.82,46.86,46.77,46.82,104481.0,43.7781,43.8155,43.7314,43.7781,104481.0
2020-11-02 10:35:00,46.81,46.83,46.73,46.74,114624.0,43.7688,43.7875,43.694,43.7033,114624.0
2020-11-02 10:40:00,46.73,46.8,46.72,46.75,141513.0,43.694,43.7594,43.6846,43.7127,141513.0
2020-11-02 10:45:00,46.75,46.8,46.72,46.74,81093.0,43.7127,43.7594,43.6846,43.7033,81093.0
2020-11-02 10:50:00,46.73,46.82,46.68,46.79,117492.0,43.694,43.7781,43.6472,43.7501,117492.0
2020-11-02 10:55:00,46.79,46.81,46.69,46.7,112272.0,43.7501,43.7688,43.6566,43.6659,112272.0
2020-11-02 11:00:00,46.69,46.77,46.65,46.74,101106.0,43.6566,43.7314,43.6192,43.7033,101106.0
2020-11-02 11:05:00,46.74,46.74,46.68,46.72,72297.0,43.7033,43.7033,43.6472,43.6846,72297.0
2020-11-02 11:10:00,46.72,46.72,46.64,46.69,107886.0,43.6846,43.6846,43.6098,43.6566,107886.0
2020-11-02 11:15:00,46.68,46.68,46.61,46.65,107958.0,43.6472,43.6472,43.5818,43.6192,107958.0
2020-11-02 11:20:00,46.65,46.65,46.56,46.61,131169.0,43.6192,43.6192,43.535,43.5818,131169.0
2020-11-02 11:25:00,46.6,46.73,46.58,46.73,105894.0,43.5724,43.694,43.5537,43.694,105894.0
2020-11-02 11:30:00,46.73,46.76,46.68,46.75,71868.0,43.694,43.722,43.6472,43.7127,71868.0
2020-11-02 11:35:00,46.75,46.83,46.73,46.81,97953.0,43.7127,43.7875,43.694,43.7688,97953.0
2020-11-02 11:40:00,46.82,46.9,46.82,46.9,117837.0,43.7781,43.8529,43.7781,43.8529,117837.0
2020-11-02 11:45:00,46.9,46.91,46.85,46.88,111234.0,43.8529,43.8623,43.8062,43.8342,111234.0
2020-11-02 11:50:00,46.88,46.92,46.86,46.86,75945.0,43.8342,43.8716,43.8155,43.8155,75945.0
2020-11-02 11:55:00,46.86,46.9,46.84,46.84,114066.0,43.8155,43.8529,43.7968,43.7968,114066.0
2020-11-02 12:00:00,46.84,46.85,46.73,46.78,93402.0,43.7968,43.8062,43.694,43.7407,93402.0
2020-11-02 12:05:00,46.79,46.85,46.75,46.81,84093.0,43.7501,43.8062,43.7127,43.7688,84093.0
2020-11-02 12:10:00,46.81,46.82,46.74,46.77,99000.0,43.7688,43.7781,43.7033,43.7314,99000.0
2020-11-02 12:15:00,46.76,46.83,46.76,46.77,86058.0,43.722,43.7875,43.722,43.7314,86058.0
2020-11-02 12:20:00,46.77,46.8,46.73,46.8,104376.0,43.7314,43.7594,43.694,43.7594,104376.0
2020-11-02 12:25:00,46.8,46.82,46.77,46.8,84861.0,43.7594,43.7781,43.7314,43.7594,84861.0
2020-11-02 12:30:00,46.79,46.81,46.75,46.77,61977.0,43.7501,43.7688,43.7127,43.7314,61977.0
2020-11-02 12:35:00,46.77,46.79,46.65,46.69,101409.0,43.7314,43.7501,43.6192,43.6566,101409.0
2020-11-02 12:40:00,46.7,46.7,46.63,46.67,74085.0,43.6659,43.6659,43.6005,43.6379,74085.0
2020-11-02 12:45:00,46.67,46.67,46.57,46.6,83958.0,43.6379,43.6379,43.5444,43.5724,83958.0
2020-11-02 12:50:00,46.6,46.64,46.57,46.59,78849.0,43.5724,43.6098,43.5444,43.5631,78849.0
2020-11-02 12:55:00,46.57,46.62,46.54,46.61,76284.0,43.5444,43.5911,43.5163,43.5818,76284.0
2020-11-02 13:00:00,46.6,46.62,46.51,46.56,95442.0,43.5724,43.5911,43.4883,43.535,95442.0
2020-11-02 13:05:00,46.57,46.57,46.49,46.52,82812.0,43.5444,43.5444,43.4696,43.4976,82812.0
2020-11-02 13:10:00,46.53,46.55,46.47,46.48,70407.0,43.507,43.5257,43.4509,43.4602,70407.0
2020-11-02 13:15:00,46.48,46.5,46.42,46.43,101331.0,43.4602,43.4789,43.4041,43.4135,101331.0
2020-11-02 13:20:00,46.44,46.51,46.39,46.45,122247.0,43.4228,43.4883,43.3761,43.4322,122247.0
2020-11-02 13:25:00,46.44,46.47,46.4,46.45,108474.0,43.4228,43.4509,43.3854,43.4322,108474.0
2020-11-02 13:30:00,46.44,46.48,46.39,46.48,96963.0,43.4228,43.4602,43.3761,43.4602,96963.0
2020-11-02 13:35:00,46.47,46.47,46.41,46.44,89766.0,43.4509,43.4509,43.3948,43.4228,89766.0
2020-11-02 13:40:00,46.44,46.5,46.43,46.47,63000.0,43.4228,43.4789,43.4135,43.4509,63000.0
2020-11-02 13:45:00,46.47,46.49,46.42,46.46,59013.0,43.4509,43.4696,43.4041,43.4415,59013.0
2020-11-02 13:50:00,46.45,46.46,46.37,46.39,95562.0,43.4322,43.4415,43.3574,43.3761,95562.0
2020-11-02 13:55:00,46.39,46.42,46.37,46.39,78192.0,43.3761,43.4041,43.3574,43.3761,78192.0
2020-11-02 14:00:00,46.39,46.44,46.34,46.41,135285.0,43.3761,43.4228,43.3293,43.3948,135285.0
2020-11-02 14:05:00,46.42,46.45,46.39,46.41,71949.0,43.4041,43.4322,43.3761,43.3948,71949.0
2020-11-02 14:10:00,46.4,46.47,46.38,46.43,86793.0,43.3854,43.4509,43.3667,43.4135,86793.0
2020-11-02 14:15:00,46.42,46.44,46.37,46.41,94512.0,43.4041,43.4228,43.3574,43.3948,94512.0
2020-11-02 14:20:00,46.41,46.54,46.39,46.53,104454.0,43.3948,43.5163,43.3761,43.507,104454.0
2020-11-02 14:25:00,46.53,46.54,46.48,46.54,96048.0,43.507,43.5163,43.4602,43.5163,96048.0
2020-11-02 14:30:00,46.54,46.55,46.48,46.52,71766.0,43.5163,43.5257,43.4602,43.4976,71766.0
2020-11-02 14:35:00,46.52,46.57,46.51,46.53,74142.0,43.4976,43.5444,43.4883,43.507,74142.0
2020-11-02 14:40:00,46.53,46.57,46.52,46.57,93900.0,43.507,43.5444,43.4976,43.5444,93900.0
2020-11-02 14:45:00,46.57,46.65,46.57,46.6,97569.0,43.5444,43.6192,43.5444,43.5724,97569.0
2020-11-02 14:50:00,46.6,46.64,46.58,46.59,105447.0,43.5724,43.6098,43.5537,43.5631,105447.0
2020-11-02 14:55:00,46.6,46.65,46.57,46.65,90114.0,43.5724,43.6192,43.5444,43.6192,90114.0
2020-11-02 15:00:00,46.64,46.72,46.63,46.71,99033.0,43.6098,43.6846,43.6005,43.6753,99033.0
2020-11-02 15:05:00,46.71,46.71,46.64,46.66,109119.0,43.6753,43.6753,43.6098,43.6285,109119.0
2020-11-02 15:10:00,46.67,46.72,46.66,46.7,102189.0,43.6379,43.6846,43.6285,43.6659,102189.0
2020-11-02 15:15:00,46.7,46.78,46.69,46.77,132813.0,43.6659,43.7407,43.6566,43.7314,132813.0
2020-11-02 15:20:00,46.77,46.79,46.75,46.77,129273.0,43.7314,43.7501,43.7127,43.7314,129273.0
2020-11-02 15:25:00,46.77,46.8,46.74,46.78,98910.0,43.7314,43.7594,43.7033,43.7407,98910.0
2020-11-02 15:30:00,46.77,46.83,46.71,46.71,119001.0,43.7314,43.7875,43.6753,43.6753,119001.0
2020-11-02 15:35:00,46.72,46.73,46.66,46.67,143523.0,43.6846,43.694,43.6285,43.6379,143523.0
2020-11-02 15:40:00,46.67,46.69,46.61,46.63,125961.0,43.6379,43.6566,43.5818,43.6005,125961.0
2020-11-02 15:45:00,46.63,46.72,46.62,46.67,208119.0,43.6005,43.6846,43.5911,43.6379,208119.0
2020-11-02 15:50:00,46.67,46.72,46.63,46.71,246894.0,43.6379,43.6846,43.6005,43.6753,246894.0
2020-11-02 15:55:00,46.71,46.82,46.69,46.8,778998.0,43.6753,43.7781,43.6566,43.7594,778998.0
2020-11-03 09:30:00,47.22,47.53,47.19,47.52,746505.0,44.1522,44.442,44.1241,44.4327,746505.0
2020-11-03 09:35:00,47.52,47.56,47.4,47.45,268113.0,44.4327,44.4701,44.3205,44.3672,268113.0
2020-11-03 09:40:00,47.45,47.56,47.43,47.46,287394.0,44.3672,44.4701,44.3485,44.3766,287394.0
2020-11-03 09:45:00,47.44,47.53,47.42,47.47,222033.0,44.3579,44.442,44.3392,44.3859,222033.0
2020-11-03 09:50:00,47.48,47.56,47.42,47.52,169155.0,44.3953,44.4701,44.3392,44.4327,169155.0
2020-11-03 09:55:00,47.53,47.68,47.52,47.65,237204.0,44.442,44.5823,44.4327,44.5542,237204.0
2020-11-03 10:00:00,47.66,47.76,47.64,47.73,185694.0,44.5636,44.6571,44.5449,44.629,185694.0
2020-11-03 10:05:00,47.73,47.76,47.63,47.69,259980.0,44.629,44.6571,44.5355,44.5916,259980.0
2020-11-03 10:10:00,47.7,47.77,47.68,47.77,112539.0,44.601,44.6664,44.5823,44.6664,112539.0
2020-11-03 10:15:00,47.78,47.92,47.77,47.91,247752.0,44.6758,44.8067,44.6664,44.7973,247752.0
2020-11-03 10:20:00,47.91,47.92,47.82,47.88,205260.0,44.7973,44.8067,44.7132,44.7693,205260.0
2020-11-03 10:25:00,47.87,47.91,47.78,47.8,155775.0,44.7599,44.7973,44.6758,44.6945,155775.0
2020-11-03 10:30:00,47.81,47.88,47.79,47.79,151341.0,44.7038,44.7693,44.6851,44.6851,151341.0
2020-11-03 10:35:00,47.78,47.85,47.77,47.83,130866.0,44.6758,44.7412,44.6664,44.7225,130866.0
2020-11-03 10:40:00,47.83,47.87,47.77,47.85,139779.0,44.7225,44.7599,44.6664,44.7412,139779.0
2020-11-03 10:45:00,47.85,47.95,47.84,47.95,201690.0,44.7412,44.8347,44.7319,44.8347,201690.0
2020-11-03 10:50:00,47.95,47.97,47.87,47.9,193425.0,44.8347,44.8534,44.7599,44.788,193425.0
2020-11-03 10:55:00,47.91,48.03,47.88,48.03,163713.0,44.7973,44.9095,44.7693,44.9095,163713.0
2020-11-03 11:00:00,48.02,48.05,47.91,47.95,182568.0,44.9002,44.9282,44.7973,44.8347,182568.0
2020-11-03 11:05:00,47.95,48.0,47.9,47.91,108537.0,44.8347,44.8815,44.788,44.7973,108537.0
2020-11-03 11:10:00,47.92,47.95,47.91,47.92,111735.0,44.8067,44.8347,44.7973,44.8067,111735.0
2020-11-03 11:15:00,47.93,48.0,47.91,47.98,77865.0,44.816,44.8815,44.7973,44.8628,77865.0
2020-11-03 11:20:00,47.97,48.0,47.91,47.92,85476.0,44.8534,44.8815,44.7973,44.8067,85476.0
2020-11-03 11:25:00,47.93,47.94,47.85,47.85,108339.0,44.816,44.8254,44.7412,44.7412,108339.0
2020-11-03 11:30:00,47.86,47.87,47.81,47.86,120105.0,44.7506,44.7599,44.7038,44.7506,120105.0
2020-11-03 11:35:00,47.86,47.93,47.86,47.9,124242.0,44.7506,44.816,44.7506,44.788,124242.0
2020-11-03 11:40:00,47.91,47.95,47.89,47.92,80022.0,44.7973,44.8347,44.7786,44.8067,80022.0
2020-11-03 11:45:00,47.92,47.92,47.72,47.73,83490.0,44.8067,44.8067,44.6197,44.629,83490.0
2020-11-03 11:50:00,47.74,47.76,47.71,47.72,104694.0,44.6384,44.6571,44.6103,44.6197,104694.0
2020-11-03 11:55:00,47.72,47.76,47.67,47.68,97095.0,44.6197,44.6571,44.5729,44.5823,97095.0
2020-11-03 12:00:00,47.68,47.71,47.6,47.62,92730.0,44.5823,44.6103,44.5075,44.5262,92730.0
2020-11-03 12:05:00,47.62,47.64,47.56,47.62,105627.0,44.5262,44.5449,44.4701,44.5262,105627.0
2020-11-03 12:10:00,47.62,47.68,47.61,47.66,82647.0,44.5262,44.5823,44.5168,44.5636,82647.0
2020-11-03 12:15:00,47.66,47.67,47.61,47.62,84000.0,44.5636,44.5729,44.5168,44.5262,84000.0
2020-11-03 12:20:00,47.63,47.64,47.58,47.6,70890.0,44.5355,44.5449,44.4888,44.5075,70890.0
2020-11-03 12:25:00,47.6,47.68,47.59,47.68,84057.0,44.5075,44.5823,44.4981,44.5823,84057.0
2020-11-03 12:30:00,47.68,47.73,47.68,47.72,57165.0,44.5823,44.629,44.5823,44.6197,57165.0
2020-11-03 12:35:00,47.73,47.73,47.65,47.68,100359.0,44.629,44.629,44.5542,44.5823,100359.0
2020-11-03 12:40:00,47.69,47.7,47.66,47.66,58695.0,44.5916,44.601,44.5636,44.5636,58695.0
2020-11-03 12:45:00,47.66,47.74,47.65,47.74,97308.0,44.5636,44.6384,44.5542,44.6384,97308.0
2020-11-03 12:50:00,47.74,47.74,47.67,47.7,83610.0,44.6384,44.6384,44.5729,44.601,83610.0
2020-11-03 12:55:00,47.71,47.71,47.6,47.6,64653.0,44.6103,44.6103,44.5075,44.5075,64653.0
2020-11-03 13:00:00,47.6,47.68,47.6,47.63,49122.0,44.5075,44.5823,44.5075,44.5355,49122.0
2020-11-03 13:05:00,47.63,47.66,47.62,47.64,39111.0,44.5355,44.5636,44.5262,44.5449,39111.0
2020-11-03 13:10:00,47.64,47.65,47.59,47.6,41529.0,44.5449,44.5542,44.4981,44.5075,41529.0
2020-11-03 13:15:00,47.6,47.61,47.57,47.6,32955.0,44.5075,44.5168,44.4794,44.5075,32955.0
2020-11-03 13:20:00,47.59,47.62,47.57,47.61,40257.0,44.4981,44.5262,44.4794,44.5168,40257.0
2020-11-03 13:25:00,47.6,47.65,47.58,47.63,78153.0,44.5075,44.5542,44.4888,44.5355,78153.0
2020-11-03 13:30:00,47.63,47.66,47.61,47.63,45432.0,44.5355,44.5636,44.5168,44.5355,45432.0
2020-11-03 13:35:00,47.62,47.64,47.55,47.56,61623.0,44.5262,44.5449,44.4607,44.4701,61623.0
2020-11-03 13:40:00,47.56,47.61,47.53,47.6,42387.0,44.4701,44.5168,44.442,44.5075,42387.0
2020-11-03 13:45:00,47.6,47.6,47.5,47.51,85635.0,44.5075,44.5075,44.414,44.4233,85635.0
2020-11-03 13:50:00,47.51,47.52,47.43,47.46,52659.0,44.4233,44.4327,44.3485,44.3766,52659.0
2020-11-03 13:55:00,47.46,47.48,47.41,47.44,66525.0,44.3766,44.3953,44.3298,44.3579,66525.0
2020-11-03 14:00:00,47.44,47.49,47.42,47.45,81321.0,44.3579,44.4046,44.3392,44.3672,81321.0
2020-11-03 14:05:00,47.45,47.53,47.43,47.44,345687.0,44.3672,44.442,44.3485,44.3579,345687.0
2020-11-03 14:10:00,47.44,47.52,47.43,47.52,117216.0,44.3579,44.4327,44.3485,44.4327,117216.0
2020-11-03 14:15:00,47.51,47.51,47.41,47.45,123900.0,44.4233,44.4233,44.3298,44.3672,123900.0
2020-11-03 14:20:00,47.46,47.5,47.41,47.43,102666.0,44.3766,44.414,44.3298,44.3485,102666.0
2020-11-03 14:25:00,47.42,47.45,47.39,47.43,80985.0,44.3392,44.3672,44.3111,44.3485,80985.0
2020-11-03 14:30:00,47.47,47.53,47.45,47.52,114153.0,44.3859,44.442,44.3672,44.4327,114153.0
2020-11-03 14:35:00,47.52,47.55,47.5,47.54,65490.0,44.4327,44.4607,44.414,44.4514,65490.0
2020-11-03 14:40:00,47.53,47.59,47.53,47.56,70995.0,44.442,44.4981,44.442,44.4701,70995.0
2020-11-03 14:45:00,47.56,47.59,47.54,47.58,56841.0,44.4701,44.4981,44.4514,44.4888,56841.0
2020-11-03 14:50:00,47.58,47.58,47.53,47.56,65679.0,44.4888,44.4888,44.442,44.4701,65679.0
2020-11-03 14:55:00,47.56,47.56,47.53,47.55,64779.0,44.4701,44.4701,44.442,44.4607,64779.0
2020-11-03 15:00:00,47.56,47.56,47.48,47.51,64350.0,44.4701,44.4701,44.3953,44.4233,64350.0
2020-11-03 15:05:00,47.5,47.51,47.45,47.47,86202.0,44.414,44.4233,44.3672,44.3859,86202.0
2020-11-03 15:10:00,47.46,47.51,47.46,47.48,114816.0,44.3766,44.4233,44.3766,44.3953,114816.0
2020-11-03 15:15:00,47.48,47.48,47.45,47.48,98931.0,44.3953,44.3953,44.3672,44.3953,98931.0
2020-11-03 15:20:00,47.48,47.53,47.48,47.53,106164.0,44.3953,44.442,44.3953,44.442,106164.0
2020-11-03 15:25:00,47.53,47.57,47.52,47.57,98199.0,44.442,44.4794,44.4327,44.4794,98199.0
2020-11-03 15:30:00,47.57,47.69,47.57,47.69,137646.0,44.4794,44.5916,44.4794,44.5916,137646.0
2020-11-03 15:35:00,47.69,47.73,47.67,47.7,180759.0,44.5916,44.629,44.5729,44.601,180759.0
2020-11-03 15:40:00,47.71,47.8,47.7,47.76,231201.0,44.6103,44.6945,44.601,44.6571,231201.0
2020-11-03 15:45:00,47.76,47.79,47.74,47.79,176649.0,44.6571,44.6851,44.6384,44.6851,176649.0
2020-11-03 15:50:00,47.79,47.86,47.72,47.85,298074.0,44.6851,44.7506,44.6197,44.7412,298074.0
2020-11-03 15:55:00,47.84,47.85,47.58,47.58,563823.0,44.7319,44.7412,44.4888,44.4888,563823.0
2020-11-04 09:30:00,47.19,47.47,47.11,47.32,1011546.0,44.1241,44.3859,44.0493,44.2457,1011546.0
2020-11-04 09:35:00,47.32,47.48,47.28,47.46,378612.0,44.2457,44.3953,44.2083,44.3766,378612.0
2020-11-04 09:40:00,47.46,47.76,47.45,47.73,230814.0,44.3766,44.6571,44.3672,44.629,230814.0
2020-11-04 09:45:00,47.73,47.9,47.61,47.82,283020.0,44.629,44.788,44.5168,44.7132,283020.0
2020-11-04 09:50:00,47.81,47.83,47.75,47.77,151623.0,44.7038,44.7225,44.6477,44.6664,151623.0
2020-11-04 09:55:00,47.77,47.84,47.72,47.83,225831.0,44.6664,44.7319,44.6197,44.7225,225831.0
2020-11-04 10:00:00,47.82,47.88,47.71,47.81,213435.0,44.7132,44.7693,44.6103,44.7038,213435.0
2020-11-04 10:05:00,47.79,47.79,47.49,47.61,261486.0,44.6851,44.6851,44.4046,44.5168,261486.0
2020-11-04 10:10:00,47.61,47.66,47.53,47.55,145914.0,44.5168,44.5636,44.442,44.4607,145914.0
2020-11-04 10:15:00,47.55,47.68,47.51,47.62,188955.0,44.4607,44.5823,44.4233,44.5262,188955.0
2020-11-04 10:20:00,47.63,47.71,47.52,47.56,195075.0,44.5355,44.6103,44.4327,44.4701,195075.0
2020-11-04 10:25:00,47.56,47.6,47.46,47.54,349467.0,44.4701,44.5075,44.3766,44.4514,349467.0
2020-11-04 10:30:00,47.54,47.68,47.51,47.68,131382.0,44.4514,44.5823,44.4233,44.5823,131382.0
2020-11-04 10:35:00,47.67,47.68,47.54,47.57,104616.0,44.5729,44.5823,44.4514,44.4794,104616.0
2020-11-04 10:40:00,47.57,47.63,47.56,47.63,77667.0,44.4794,44.5355,44.4701,44.5355,77667.0
2020-11-04 10:45:00,47.65,47.68,47.61,47.62,97368.0,44.5542,44.5823,44.5168,44.5262,97368.0
2020-11-04 10:50:00,47.63,47.77,47.61,47.75,107268.0,44.5355,44.6664,44.5168,44.6477,107268.0
2020-11-04 10:55:00,47.77,47.79,47.72,47.75,160149.0,44.6664,44.6851,44.6197,44.6477,160149.0
2020-11-04 11:00:00,47.74,47.75,47.66,47.7,88038.0,44.6384,44.6477,44.5636,44.601,88038.0
2020-11-04 11:05:00,47.7,47.72,47.59,47.59,82410.0,44.601,44.6197,44.4981,44.4981,82410.0
2020-11-04 11:10:00,47.59,47.6,47.51,47.55,102441.0,44.4981,44.5075,44.4233,44.4607,102441.0
2020-11-04 11:15:00,47.55,47.62,47.53,47.62,79698.0,44.4607,44.5262,44.442,44.5262,79698.0
2020-11-04 11:20:00,47.61,47.66,47.56,47.65,77187.0,44.5168,44.5636,44.4701,44.5542,77187.0
2020-11-04 11:25:00,47.65,47.68,47.58,47.67,127299.0,44.5542,44.5823,44.4888,44.5729,127299.0
2020-11-04 11:30:00,47.66,47.73,47.66,47.71,155721.0,44.5636,44.629,44.5636,44.6103,155721.0
2020-11-04 11:35:00,47.71,47.74,47.67,47.7,97242.0,44.6103,44.6384,44.5729,44.601,97242.0
2020-11-04 11:40:00,47.71,47.75,47.65,47.71,127611.0,44.6103,44.6477,44.5542,44.6103,127611.0
2020-11-04 11:45:00,47.71,47.76,47.68,47.76,128358.0,44.6103,44.6571,44.5823,44.6571,128358.0
2020-11-04 11:50:00,47.76,47.82,47.74,47.81,178452.0,44.6571,44.7132,44.6384,44.7038,178452.0
2020-11-04 11:55:00,47.8,47.89,47.8,47.89,160818.0,44.6945,44.7786,44.6945,44.7786,160818.0
2020-11-04 12:00:00,47.88,47.92,47.86,47.9,162195.0,44.7693,44.8067,44.7506,44.788,162195.0
2020-11-04 12:05:00,47.9,47.91,47.84,47.86,198561.0,44.788,44.7973,44.7319,44.7506,198561.0
2020-11-04 12:10:00,47.87,47.92,47.83,47.89,163017.0,44.7599,44.8067,44.7225,44.7786,163017.0
2020-11-04 12:15:00,47.9,47.96,47.89,47.93,87282.0,44.788,44.8441,44.7786,44.816,87282.0
2020-11-04 12:20:00,47.93,48.06,47.93,48.03,190134.0,44.816,44.9376,44.816,44.9095,190134.0
2020-11-04 12:25:00,48.04,48.05,48.01,48.02,117585.0,44.9189,44.9282,44.8908,44.9002,117585.0
2020-11-04 12:30:00,48.03,48.08,48.02,48.03,109416.0,44.9095,44.9563,44.9002,44.9095,109416.0
2020-11-04 12:35:00,48.04,48.13,48.02,48.06,115815.0,44.9189,45.003,44.9002,44.9376,115815.0
2020-11-04 12:40:00,48.06,48.09,48.02,48.02,74544.0,44.9376,44.9656,44.9002,44.9002,74544.0
2020-11-04 12:45:00,48.02,48.02,47.97,47.99,77997.0,44.9002,44.9002,44.8534,44.8721,77997.0
2020-11-04 12:50:00,47.97,48.01,47.88,47.9,67059.0,44.8534,44.8908,44.7693,44.788,67059.0
2020-11-04 12:55:00,47.9,47.95,47.88,47.9,71904.0,44.788,44.8347,44.7693,44.788,71904.0
2020-11-04 13:00:00,47.91,47.95,47.9,47.93,148500.0,44.7973,44.8347,44.788,44.816,148500.0
2020-11-04 13:05:00,47.92,47.93,47.84,47.88,128625.0,44.8067,44.816,44.7319,44.7693,128625.0
2020-11-04 13:10:00,47.89,47.93,47.88,47.9,74628.0,44.7786,44.816,44.7693,44.788,74628.0
2020-11-04 13:15:00,47.9,47.91,47.84,47.85,107913.0,44.788,44.7973,44.7319,44.7412,107913.0
2020-11-04 13:20:00,47.85,47.9,47.84,47.86,67299.0,44.7412,44.788,44.7319,44.7506,67299.0
2020-11-04 13:25:00,47.86,47.9,47.85,47.86,104637.0,44.7506,44.788,44.7412,44.7506,104637.0
2020-11-04 13:30:00,47.87,47.92,47.85,47.91,109680.0,44.7599,44.8067,44.7412,44.7973,109680.0
2020-11-04 13:35:00,47.91,47.95,47.87,47.94,111228.0,44.7973,44.8347,44.7599,44.8254,111228.0
2020-11-04 13:40:00,47.94,47.95,47.8,47.83,112839.0,44.8254,44.8347,44.6945,44.7225,112839.0
2020-11-04 13:45:00,47.84,47.87,47.74,47.75,98937.0,44.7319,44.7599,44.6384,44.6477,98937.0
2020-11-04 13:50:00,47.75,47.81,47.72,47.79,79014.0,44.6477,44.7038,44.6197,44.6851,79014.0
2020-11-04 13:55:00,47.78,47.83,47.74,47.77,98592.0,44.6758,44.7225,44.6384,44.6664,98592.0
2020-11-04 14:00:00,47.76,47.83,47.72,47.72,84477.0,44.6571,44.7225,44.6197,44.6197,84477.0
2020-11-04 14:05:00,47.72,47.86,47.71,47.83,84858.0,44.6197,44.7506,44.6103,44.7225,84858.0
2020-11-04 14:10:00,47.83,47.86,47.8,47.82,58878.0,44.7225,44.7506,44.6945,44.7132,58878.0
2020-11-04 14:15:00,47.82,47.83,47.76,47.79,76893.0,44.7132,44.7225,44.6571,44.6851,76893.0
2020-11-04 14:20:00,47.78,47.83,47.78,47.8,61101.0,44.6758,44.7225,44.6758,44.6945,61101.0
2020-11-04 14:25:00,47.8,47.81,47.76,47.76,64923.0,44.6945,44.7038,44.6571,44.6571,64923.0
2020-11-04 14:30:00,47.77,47.79,47.73,47.74,105453.0,44.6664,44.6851,44.629,44.6384,105453.0
2020-11-04 14:35:00,47.74,47.77,47.72,47.75,72159.0,44.6384,44.6664,44.6197,44.6477,72159.0
2020-11-04 14:40:00,47.75,47.76,47.64,47.67,108579.0,44.6477,44.6571,44.5449,44.5729,108579.0
2020-11-04 14:45:00,47.68,47.72,47.65,47.68,89721.0,44.5823,44.6197,44.5542,44.5823,89721.0
2020-11-04 14:50:00,47.68,47.71,47.66,47.67,78327.0,44.5823,44.6103,44.5636,44.5729,78327.0
2020-11-04 14:55:00,47.67,47.69,47.62,47.63,68352.0,44.5729,44.5916,44.5262,44.5355,68352.0
2020-11-04 15:00:00,47.63,47.66,47.6,47.61,156696.0,44.5355,44.5636,44.5075,44.5168,156696.0
2020-11-04 15:05:00,47.6,47.62,47.57,47.57,118191.0,44.5075,44.5262,44.4794,44.4794,118191.0
2020-11-04 15:10:00,47.57,47.59,47.53,47.54,196020.0,44.4794,44.4981,44.442,44.4514,196020.0
2020-11-04 15:15:00,47.54,47.57,47.52,47.55,182235.0,44.4514,44.4794,44.4327,44.4607,182235.0
2020-11-04 15:20:00,47.55,47.58,47.53,47.55,141051.0,44.4607,44.4888,44.442,44.4607,141051.0
2020-11-04 15:25:00,47.55,47.57,47.48,47.51,113862.0,44.4607,44.4794,44.3953,44.4233,113862.0
2020-11-04 15:30:00,47.52,47.55,47.46,47.49,178149.0,44.4327,44.4607,44.3766,44.4046,178149.0
2020-11-04 15:35:00,47.49,47.49,47.41,47.42,207453.0,44.4046,44.4046,44.3298,44.3392,207453.0
2020-11-04 15:40:00,47.42,47.44,47.39,47.4,205686.0,44.3392,44.3579,44.3111,44.3205,205686.0
2020-11-04 15:45:00,47.4,47.46,47.38,47.41,387648.0,44.3205,44.3766,44.3018,44.3298,387648.0
2020-11-04 15:50:00,47.4,47.45,47.36,47.41,416313.0,44.3205,44.3672,44.2831,44.3298,416313.0
2020-11-04 15:55:00,47.42,47.42,47.26,47.33,768456.0,44.3392,44.3392,44.1896,44.255,768456.0
2020-11-05 09:30:00,47.97,48.0,47.68,47.71,474309.0,44.8534,44.8815,44.5823,44.6103,474309.0
2020-11-05 09:35:00,47.71,47.83,47.69,47.77,195378.0,44.6103,44.7225,44.5916,44.6664,195378.0
2020-11-05 09:40:00,47.79,47.88,47.75,47.84,124116.0,44.6851,44.7693,44.6477,44.7319,124116.0
2020-11-05 09:45:00,47.85,47.95,47.83,47.86,151971.0,44.7412,44.8347,44.7225,44.7506,151971.0
2020-11-05 09:50:00,47.86,47.92,47.84,47.86,217365.0,44.7506,44.8067,44.7319,44.7506,217365.0
2020-11-05 09:55:00,47.85,47.88,47.77,47.8,158142.0,44.7412,44.7693,44.6664,44.6945,158142.0
2020-11-05 10:00:00,47.8,47.86,47.72,47.72,146679.0,44.6945,44.7506,44.6197,44.6197,146679.0
2020-11-05 10:05:00,47.72,47.81,47.71,47.76,157842.0,44.6197,44.7038,44.6103,44.6571,157842.0
2020-11-05 10:10:00,47.77,47.87,47.76,47.86,122661.0,44.6664,44.7599,44.6571,44.7506,122661.0
2020-11-05 10:15:00,47.85,47.95,47.85,47.95,152163.0,44.7412,44.8347,44.7412,44.8347,152163.0
2020-11-05 10:20:00,47.94,47.96,47.87,47.9,166782.0,44.8254,44.8441,44.7599,44.788,166782.0
2020-11-05 10:25:00,47.9,47.95,47.85,47.85,158061.0,44.788,44.8347,44.7412,44.7412,158061.0
2020-11-05 10:30:00,47.84,47.92,47.81,47.89,125712.0,44.7319,44.8067,44.7038,44.7786,125712.0
2020-11-05 10:35:00,47.89,47.9,47.82,47.84,88587.0,44.7786,44.788,44.7132,44.7319,88587.0
2020-11-05 10:40:00,47.84,47.86,47.8,47.83,87099.0,44.7319,44.7506,44.6945,44.7225,87099.0
2020-11-05 10:45:00,47.83,47.95,47.82,47.93,96615.0,44.7225,44.8347,44.7132,44.816,96615.0
2020-11-05 10:50:00,47.92,47.96,47.91,47.94,110412.0,44.8067,44.8441,44.7973,44.8254,110412.0
2020-11-05 10:55:00,47.94,47.94,47.89,47.9,146406.0,44.8254,44.8254,44.7786,44.788,146406.0
2020-11-05 11:00:00,47.91,47.97,47.88,47.94,137991.0,44.7973,44.8534,44.7693,44.8254,137991.0
2020-11-05 11:05:00,47.94,48.05,47.94,47.98,231870.0,44.8254,44.9282,44.8254,44.8628,231870.0
2020-11-05 11:10:00,47.97,48.05,47.96,48.04,116505.0,44.8534,44.9282,44.8441,44.9189,116505.0
2020-11-05 11:15:00,48.04,48.08,48.04,48.04,86913.0,44.9189,44.9563,44.9189,44.9189,86913.0
2020-11-05 11:20:00,48.04,48.06,47.97,48.02,120072.0,44.9189,44.9376,44.8534,44.9002,120072.0
2020-11-05 11:25:00,48.02,48.04,47.94,47.96,133176.0,44.9002,44.9189,44.8254,44.8441,133176.0
2020-11-05 11:30:00,47.97,47.99,47.95,47.97,120864.0,44.8534,44.8721,44.8347,44.8534,120864.0
2020-11-05 11:35:00,47.97,47.97,47.91,47.97,89058.0,44.8534,44.8534,44.7973,44.8534,89058.0
2020-11-05 11:40:00,47.97,47.98,47.9,47.91,63846.0,44.8534,44.8628,44.788,44.7973,63846.0
2020-11-05 11:45:00,47.91,47.93,47.88,47.89,66414.0,44.7973,44.816,44.7693,44.7786,66414.0
2020-11-05 11:50:00,47.89,47.91,47.84,47.85,88674.0,44.7786,44.7973,44.7319,44.7412,88674.0
2020-11-05 11:55:00,47.85,47.87,47.82,47.86,87030.0,44.7412,44.7599,44.7132,44.7506,87030.0
2020-11-05 12:00:00,47.86,47.88,47.84,47.88,100269.0,44.7506,44.7693,44.7319,44.7693,100269.0
2020-11-05 12:05:00,47.88,47.9,47.81,47.88,100662.0,44.7693,44.788,44.7038,44.7693,100662.0
2020-11-05 12:10:00,47.88,47.89,47.8,47.8,70224.0,44.7693,44.7786,44.6945,44.6945,70224.0
2020-11-05 12:15:00,47.81,47.81,47.7,47.72,77718.0,44.7038,44.7038,44.601,44.6197,77718.0
2020-11-05 12:20:00,47.72,47.74,47.65,47.67,189735.0,44.6197,44.6384,44.5542,44.5729,189735.0
2020-11-05 12:25:00,47.67,47.72,47.67,47.67,58137.0,44.5729,44.6197,44.5729,44.5729,58137.0
2020-11-05 12:30:00,47.67,47.73,47.67,47.7,60195.0,44.5729,44.629,44.5729,44.601,60195.0
2020-11-05 12:35:00,47.71,47.77,47.7,47.76,68301.0,44.6103,44.6664,44.601,44.6571,68301.0
2020-11-05 12:40:00,47.76,47.8,47.76,47.8,60534.0,44.6571,44.6945,44.6571,44.6945,60534.0
2020-11-05 12:45:00,47.81,47.84,47.78,47.78,59391.0,44.7038,44.7319,44.6758,44.6758,59391.0
2020-11-05 12:50:00,47.78,47.79,47.75,47.76,45171.0,44.6758,44.6851,44.6477,44.6571,45171.0
2020-11-05 12:55:00,47.75,47.77,47.73,47.77,43053.0,44.6477,44.6664,44.629,44.6664,43053.0
2020-11-05 13:00:00,47.78,47.83,47.77,47.81,100485.0,44.6758,44.7225,44.6664,44.7038,100485.0
2020-11-05 13:05:00,47.81,47.81,47.78,47.79,66666.0,44.7038,44.7038,44.6758,44.6851,66666.0
2020-11-05 13:10:00,47.78,47.81,47.77,47.79,72240.0,44.6758,44.7038,44.6664,44.6851,72240.0
2020-11-05 13:15:00,47.78,47.8,47.75,47.77,46329.0,44.6758,44.6945,44.6477,44.6664,46329.0
2020-11-05 13:20:00,47.78,47.8,47.74,47.76,68457.0,44.6758,44.6945,44.6384,44.6571,68457.0
2020-11-05 13:25:00,47.76,47.82,47.75,47.8,93453.0,44.6571,44.7132,44.6477,44.6945,93453.0
2020-11-05 13:30:00,47.81,47.84,47.8,47.81,72327.0,44.7038,44.7319,44.6945,44.7038,72327.0
2020-11-05 13:35:00,47.82,47.85,47.81,47.83,85983.0,44.7132,44.7412,44.7038,44.7225,85983.0
2020-11-05 13:40:00,47.83,47.89,47.82,47.88,68289.0,44.7225,44.7786,44.7132,44.7693,68289.0
2020-11-05 13:45:00,47.87,47.89,47.85,47.87,53811.0,44.7599,44.7786,44.7412,44.7599,53811.0
2020-11-05 13:50:00,47.87,47.89,47.84,47.86,66210.0,44.7599,44.7786,44.7319,44.7506,66210.0
2020-11-05 13:55:00,47.86,47.88,47.83,47.83,79716.0,44.7506,44.7693,44.7225,44.7225,79716.0
2020-11-05 14:00:00,47.83,47.88,47.81,47.86,138306.0,44.7225,44.7693,44.7038,44.7506,138306.0
2020-11-05 14:05:00,47.86,47.88,47.82,47.84,137550.0,44.7506,44.7693,44.7132,44.7319,137550.0
2020-11-05 14:10:00,47.84,47.87,47.81,47.83,74196.0,44.7319,44.7599,44.7038,44.7225,74196.0
2020-11-05 14:15:00,47.83,47.87,47.82,47.86,69114.0,44.7225,44.7599,44.7132,44.7506,69114.0
2020-11-05 14:20:00,47.86,47.9,47.84,47.89,64635.0,44.7506,44.788,44.7319,44.7786,64635.0
2020-11-05 14:25:00,47.89,47.89,47.84,47.87,61674.0,44.7786,44.7786,44.7319,44.7599,61674.0
2020-11-05 14:30:00,47.88,47.93,47.86,47.9,109509.0,44.7693,44.816,44.7506,44.788,109509.0
2020-11-05 14:35:00,47.9,47.9,47.84,47.87,79974.0,44.788,44.788,44.7319,44.7599,79974.0
2020-11-05 14:40:00,47.89,48.01,47.88,47.99,126882.0,44.7786,44.8908,44.7693,44.8721,126882.0
2020-11-05 14:45:00,47.99,48.01,47.91,47.91,110115.0,44.8721,44.8908,44.7973,44.7973,110115.0
2020-11-05 14:50:00,47.9,47.95,47.88,47.95,71520.0,44.788,44.8347,44.7693,44.8347,71520.0
2020-11-05 14:55:00,47.93,47.98,47.89,47.96,103038.0,44.816,44.8628,44.7786,44.8441,103038.0
2020-11-05 15:00:00,47.96,47.98,47.93,47.95,145632.0,44.8441,44.8628,44.816,44.8347,145632.0
2020-11-05 15:05:00,47.95,47.96,47.9,47.91,121611.0,44.8347,44.8441,44.788,44.7973,121611.0
2020-11-05 15:10:00,47.91,47.93,47.86,47.88,88464.0,44.7973,44.816,44.7506,44.7693,88464.0
2020-11-05 15:15:00,47.88,47.9,47.83,47.87,123993.0,44.7693,44.788,44.7225,44.7599,123993.0
2020-11-05 15:20:00,47.87,47.91,47.86,47.91,123354.0,44.7599,44.7973,44.7506,44.7973,123354.0
2020-11-05 15:25:00,47.91,47.96,47.9,47.94,85008.0,44.7973,44.8441,44.788,44.8254,85008.0
2020-11-05 15:30:00,47.93,47.93,47.82,47.84,165294.0,44.816,44.816,44.7132,44.7319,165294.0
2020-11-05 15:35:00,47.84,47.86,47.81,47.82,137244.0,44.7319,44.7506,44.7038,44.7132,137244.0
2020-11-05 15:40:00,47.82,47.88,47.82,47.83,129642.0,44.7132,44.7693,44.7132,44.7225,129642.0
2020-11-05 15:45:00,47.83,47.85,47.79,47.85,195099.0,44.7225,44.7412,44.6851,44.7412,195099.0
2020-11-05 15:50:00,47.83,47.91,47.82,47.9,229371.0,44.7225,44.7973,44.7132,44.788,229371.0
2020-11-05 15:55:00,47.89,47.92,47.82,47.83,533313.0,44.7786,44.8067,44.7132,44.7225,533313.0
2020-11-06 09:30:00,48.12,48.21,47.85,48.13,540687.0,44.9937,45.0778,44.7412,45.003,540687.0
2020-11-06 09:35:00,48.15,48.16,48.02,48.04,180012.0,45.0217,45.0311,44.9002,44.9189,180012.0
2020-11-06 09:40:00,48.02,48.21,47.97,48.18,242817.0,44.9002,45.0778,44.8534,45.0498,242817.0
2020-11-06 09:45:00,48.2,48.33,48.18,48.3,211272.0,45.0685,45.19,45.0498,45.162,211272.0
2020-11-06 09:50:00,48.31,48.56,48.31,48.49,323085.0,45.1713,45.4051,45.1713,45.3396,323085.0
2020-11-06 09:55:00,48.49,48.6,48.42,48.6,329682.0,45.3396,45.4425,45.2742,45.4425,329682.0
2020-11-06 10:00:00,48.59,48.64,48.53,48.54,209205.0,45.4332,45.4799,45.377,45.3864,209205.0
2020-11-06 10:05:00,48.54,48.6,48.47,48.57,154377.0,45.3864,45.4425,45.3209,45.4144,154377.0
2020-11-06 10:10:00,48.57,48.58,48.54,48.56,112866.0,45.4144,45.4238,45.3864,45.4051,112866.0
2020-11-06 10:15:00,48.57,48.57,48.43,48.44,87018.0,45.4144,45.4144,45.2835,45.2929,87018.0
2020-11-06 10:20:00,48.44,48.45,48.37,48.43,316314.0,45.2929,45.3022,45.2274,45.2835,316314.0
2020-11-06 10:25:00,48.42,48.51,48.42,48.44,78177.0,45.2742,45.3583,45.2742,45.2929,78177.0
2020-11-06 10:30:00,48.45,48.55,48.43,48.44,162456.0,45.3022,45.3957,45.2835,45.2929,162456.0
2020-11-06 10:35:00,48.45,48.5,48.42,48.45,130656.0,45.3022,45.349,45.2742,45.3022,130656.0
2020-11-06 10:40:00,48.46,48.46,48.4,48.41,64725.0,45.3116,45.3116,45.2555,45.2648,64725.0
2020-11-06 10:45:00,48.41,48.42,48.31,48.37,79893.0,45.2648,45.2742,45.1713,45.2274,79893.0
2020-11-06 10:50:00,48.38,48.45,48.35,48.44,158070.0,45.2368,45.3022,45.2087,45.2929,158070.0
2020-11-06 10:55:00,48.45,48.45,48.27,48.3,95118.0,45.3022,45.3022,45.1339,45.162,95118.0
2020-11-06 11:00:00,48.3,48.39,48.27,48.36,366363.0,45.162,45.2461,45.1339,45.2181,366363.0
2020-11-06 11:05:00,48.35,48.44,48.34,48.44,70329.0,45.2087,45.2929,45.1994,45.2929,70329.0
2020-11-06 11:10:00,48.43,48.45,48.34,48.34,90495.0,45.2835,45.3022,45.1994,45.1994,90495.0
2020-11-06 11:15:00,48.35,48.39,48.3,48.3,131244.0,45.2087,45.2461,45.162,45.162,131244.0
2020-11-06 11:20:00,48.29,48.32,48.26,48.3,105687.0,45.1526,45.1807,45.1246,45.162,105687.0
2020-11-06 11:25:00,48.3,48.35,48.27,48.32,79011.0,45.162,45.2087,45.1339,45.1807,79011.0
2020-11-06 11:30:00,48.34,48.42,48.31,48.41,99741.0,45.1994,45.2742,45.1713,45.2648,99741.0
2020-11-06 11:35:00,48.4,48.49,48.39,48.47,123513.0,45.2555,45.3396,45.2461,45.3209,123513.0
2020-11-06 11:40:00,48.47,48.47,48.39,48.44,133959.0,45.3209,45.3209,45.2461,45.2929,133959.0
2020-11-06 11:45:00,48.43,48.43,48.3,48.31,72807.0,45.2835,45.2835,45.162,45.1713,72807.0
2020-11-06 11:50:00,48.3,48.4,48.29,48.36,125655.0,45.162,45.2555,45.1526,45.2181,125655.0
2020-11-06 11:55:00,48.36,48.45,48.34,48.44,123798.0,45.2181,45.3022,45.1994,45.2929,123798.0
2020-11-06 12:00:00,48.44,48.5,48.39,48.4,82215.0,45.2929,45.349,45.2461,45.2555,82215.0
2020-11-06 12:05:00,48.39,48.42,48.35,48.36,78129.0,45.2461,45.2742,45.2087,45.2181,78129.0
2020-11-06 12:10:00,48.35,48.39,48.29,48.3,52953.0,45.2087,45.2461,45.1526,45.162,52953.0
2020-11-06 12:15:00,48.3,48.33,48.26,48.27,104865.0,45.162,45.19,45.1246,45.1339,104865.0
2020-11-06 12:20:00,48.27,48.3,48.27,48.29,63513.0,45.1339,45.162,45.1339,45.1526,63513.0
2020-11-06 12:25:00,48.29,48.32,48.28,48.3,105960.0,45.1526,45.1807,45.1433,45.162,105960.0
2020-11-06 12:30:00,48.33,48.33,48.24,48.24,59010.0,45.19,45.19,45.1059,45.1059,59010.0
2020-11-06 12:35:00,48.23,48.23,48.18,48.19,73035.0,45.0965,45.0965,45.0498,45.0591,73035.0
2020-11-06 12:40:00,48.19,48.21,48.16,48.2,48141.0,45.0591,45.0778,45.0311,45.0685,48141.0
2020-11-06 12:45:00,48.19,48.22,48.15,48.21,87738.0,45.0591,45.0872,45.0217,45.0778,87738.0
2020-11-06 12:50:00,48.2,48.21,48.17,48.19,65415.0,45.0685,45.0778,45.0404,45.0591,65415.0
2020-11-06 12:55:00,48.18,48.19,48.17,48.17,66168.0,45.0498,45.0591,45.0404,45.0404,66168.0
2020-11-06 13:00:00,48.18,48.18,48.14,48.15,61326.0,45.0498,45.0498,45.0124,45.0217,61326.0
2020-11-06 13:05:00,48.14,48.19,48.13,48.19,41619.0,45.0124,45.0591,45.003,45.0591,41619.0
2020-11-06 13:10:00,48.19,48.23,48.17,48.19,68475.0,45.0591,45.0965,45.0404,45.0591,68475.0
2020-11-06 13:15:00,48.19,48.2,48.15,48.16,81684.0,45.0591,45.0685,45.0217,45.0311,81684.0
2020-11-06 13:20:00,48.16,48.2,48.15,48.15,63792.0,45.0311,45.0685,45.0217,45.0217,63792.0
2020-11-06 13:25:00,48.15,48.24,48.15,48.23,49020.0,45.0217,45.1059,45.0217,45.0965,49020.0
2020-11-06 13:30:00,48.22,48.24,48.2,48.23,34212.0,45.0872,45.1059,45.0685,45.0965,34212.0
2020-11-06 13:35:00,48.23,48.29,48.23,48.27,71589.0,45.0965,45.1526,45.0965,45.1339,71589.0
2020-11-06 13:40:00,48.26,48.26,48.21,48.21,53181.0,45.1246,45.1246,45.0778,45.0778,53181.0
2020-11-06 13:45:00,48.22,48.23,48.19,48.2,65640.0,45.0872,45.0965,45.0591,45.0685,65640.0
2020-11-06 13:50:00,48.2,48.2,48.17,48.17,49218.0,45.0685,45.0685,45.0404,45.0404,49218.0
2020-11-06 13:55:00,48.18,48.23,48.17,48.22,68199.0,45.0498,45.0965,45.0404,45.0872,68199.0
2020-11-06 14:00:00,48.24,48.24,48.2,48.22,74550.0,45.1059,45.1059,45.0685,45.0872,74550.0
2020-11-06 14:05:00,48.22,48.26,48.21,48.25,46845.0,45.0872,45.1246,45.0778,45.1152,46845.0
2020-11-06 14:10:00,48.25,48.29,48.24,48.27,64929.0,45.1152,45.1526,45.1059,45.1339,64929.0
2020-11-06 14:15:00,48.27,48.32,48.26,48.28,88926.0,45.1339,45.1807,45.1246,45.1433,88926.0
2020-11-06 14:20:00,48.28,48.3,48.27,48.3,66315.0,45.1433,45.162,45.1339,45.162,66315.0
2020-11-06 14:25:00,48.3,48.34,48.27,48.31,96006.0,45.162,45.1994,45.1339,45.1713,96006.0
2020-11-06 14:30:00,48.31,48.34,48.3,48.33,65805.0,45.1713,45.1994,45.162,45.19,65805.0
2020-11-06 14:35:00,48.32,48.33,48.26,48.28,56940.0,45.1807,45.19,45.1246,45.1433,56940.0
2020-11-06 14:40:00,48.28,48.29,48.24,48.25,77316.0,45.1433,45.1526,45.1059,45.1152,77316.0
2020-11-06 14:45:00,48.25,48.29,48.24,48.29,63855.0,45.1152,45.1526,45.1059,45.1526,63855.0
2020-11-06 14:50:00,48.28,48.35,48.27,48.35,291501.0,45.1433,45.2087,45.1339,45.2087,291501.0
2020-11-06 14:55:00,48.35,48.49,48.35,48.47,255885.0,45.2087,45.3396,45.2087,45.3209,255885.0
2020-11-06 15:00:00,48.48,48.49,48.44,48.47,220473.0,45.3303,45.3396,45.2929,45.3209,220473.0
2020-11-06 15:05:00,48.47,48.47,48.42,48.47,192084.0,45.3209,45.3209,45.2742,45.3209,192084.0
2020-11-06 15:10:00,48.46,48.52,48.45,48.5,137355.0,45.3116,45.3677,45.3022,45.349,137355.0
2020-11-06 15:15:00,48.5,48.52,48.47,48.52,122037.0,45.349,45.3677,45.3209,45.3677,122037.0
2020-11-06 15:20:00,48.52,48.55,48.48,48.54,140817.0,45.3677,45.3957,45.3303,45.3864,140817.0
2020-11-06 15:25:00,48.53,48.61,48.53,48.6,168018.0,45.377,45.4519,45.377,45.4425,168018.0
2020-11-06 15:30:00,48.6,48.64,48.58,48.62,172728.0,45.4425,45.4799,45.4238,45.4612,172728.0
2020-11-06 15:35:00,48.62,48.65,48.61,48.64,147030.0,45.4612,45.4893,45.4519,45.4799,147030.0
2020-11-06 15:40:00,48.64,48.68,48.62,48.66,228207.0,45.4799,45.5173,45.4612,45.4986,228207.0
2020-11-06 15:45:00,48.65,48.71,48.65,48.71,194364.0,45.4893,45.5454,45.4893,45.5454,194364.0
2020-11-06 15:50:00,48.71,48.74,48.69,48.71,441099.0,45.5454,45.5734,45.5267,45.5454,441099.0
2020-11-06 15:55:00,48.71,48.71,48.52,48.59,666591.0,45.5454,45.5454,45.3677,45.4332,666591.0
2020-11-09 09:30:00,49.33,49.4,48.55,48.61,1783512.0,46.1251,46.1905,45.3957,45.4519,1783512.0
2020-11-09 09:35:00,48.57,48.91,48.44,48.49,599613.0,45.4144,45.7324,45.2929,45.3396,599613.0
2020-11-09 09:40:00,48.49,48.96,48.47,48.91,394704.0,45.3396,45.7791,45.3209,45.7324,394704.0
2020-11-09 09:45:00,48.91,49.06,48.83,48.96,335193.0,45.7324,45.8726,45.6576,45.7791,335193.0
2020-11-09 09:50:00,48.97,49.08,48.89,48.94,336375.0,45.7885,45.8913,45.7137,45.7604,336375.0
2020-11-09 09:55:00,48.93,48.98,48.51,48.6,252240.0,45.7511,45.7978,45.3583,45.4425,252240.0
2020-11-09 10:00:00,48.56,48.88,48.54,48.77,380817.0,45.4051,45.7043,45.3864,45.6015,380817.0
2020-11-09 10:05:00,48.76,48.88,48.58,48.62,313728.0,45.5921,45.7043,45.4238,45.4612,313728.0
2020-11-09 10:10:00,48.61,48.68,48.55,48.63,198042.0,45.4519,45.5173,45.3957,45.4706,198042.0
2020-11-09 10:15:00,48.62,48.7,48.5,48.65,310902.0,45.4612,45.536,45.349,45.4893,310902.0
2020-11-09 10:20:00,48.64,48.72,48.53,48.55,166026.0,45.4799,45.5547,45.377,45.3957,166026.0
2020-11-09 10:25:00,48.56,48.63,48.48,48.56,389778.0,45.4051,45.4706,45.3303,45.4051,389778.0
2020-11-09 10:30:00,48.55,48.8,48.55,48.78,293772.0,45.3957,45.6295,45.3957,45.6108,293772.0
2020-11-09 10:35:00,48.77,48.79,48.66,48.71,317622.0,45.6015,45.6202,45.4986,45.5454,317622.0
2020-11-09 10:40:00,48.72,48.84,48.64,48.79,328641.0,45.5547,45.6669,45.4799,45.6202,328641.0
2020-11-09 10:45:00,48.8,48.89,48.72,48.79,269853.0,45.6295,45.7137,45.5547,45.6202,269853.0
2020-11-09 10:50:00,48.81,48.87,48.76,48.84,210213.0,45.6389,45.695,45.5921,45.6669,210213.0
2020-11-09 10:55:00,48.84,49.04,48.79,48.99,270699.0,45.6669,45.8539,45.6202,45.8072,270699.0
2020-11-09 11:00:00,48.98,49.04,48.87,48.99,198363.0,45.7978,45.8539,45.695,45.8072,198363.0
2020-11-09 11:05:00,49.01,49.14,48.99,49.13,168915.0,45.8259,45.9474,45.8072,45.9381,168915.0
2020-11-09 11:10:00,49.13,49.13,48.95,49.04,140517.0,45.9381,45.9381,45.7698,45.8539,140517.0
2020-11-09 11:15:00,49.04,49.05,48.8,48.9,302442.0,45.8539,45.8633,45.6295,45.723,302442.0
2020-11-09 11:20:00,48.89,48.95,48.82,48.9,189975.0,45.7137,45.7698,45.6482,45.723,189975.0
2020-11-09 11:25:00,48.89,48.98,48.8,48.92,161964.0,45.7137,45.7978,45.6295,45.7417,161964.0
2020-11-09 11:30:00,48.92,48.94,48.8,48.82,189312.0,45.7417,45.7604,45.6295,45.6482,189312.0
2020-11-09 11:35:00,48.81,48.84,48.77,48.79,114660.0,45.6389,45.6669,45.6015,45.6202,114660.0
2020-11-09 11:40:00,48.79,48.79,48.65,48.74,315315.0,45.6202,45.6202,45.4893,45.5734,315315.0
2020-11-09 11:45:00,48.74,48.75,48.63,48.65,306579.0,45.5734,45.5828,45.4706,45.4893,306579.0
2020-11-09 11:50:00,48.65,48.65,48.47,48.55,319260.0,45.4893,45.4893,45.3209,45.3957,319260.0
2020-11-09 11:55:00,48.56,48.57,48.35,48.37,482895.0,45.4051,45.4144,45.2087,45.2274,482895.0
2020-11-09 12:00:00,48.37,48.57,48.37,48.54,313539.0,45.2274,45.4144,45.2274,45.3864,313539.0
2020-11-09 12:05:00,48.54,48.63,48.5,48.63,283581.0,45.3864,45.4706,45.349,45.4706,283581.0
2020-11-09 12:10:00,48.62,48.67,48.55,48.59,162720.0,45.4612,45.508,45.3957,45.4332,162720.0
2020-11-09 12:15:00,48.59,48.62,48.55,48.62,125886.0,45.4332,45.4612,45.3957,45.4612,125886.0
2020-11-09 12:20:00,48.63,48.77,48.62,48.76,215328.0,45.4706,45.6015,45.4612,45.5921,215328.0
2020-11-09 12:25:00,48.76,48.84,48.76,48.81,169701.0,45.5921,45.6669,45.5921,45.6389,169701.0
2020-11-09 12:30:00,48.81,48.83,48.76,48.8,180990.0,45.6389,45.6576,45.5921,45.6295,180990.0
2020-11-09 12:35:00,48.81,48.88,48.73,48.77,179724.0,45.6389,45.7043,45.5641,45.6015,179724.0
2020-11-09 12:40:00,48.78,48.8,48.67,48.71,137232.0,45.6108,45.6295,45.508,45.5454,137232.0
2020-11-09 12:45:00,48.7,48.72,48.61,48.66,136383.0,45.536,45.5547,45.4519,45.4986,136383.0
2020-11-09 12:50:00,48.66,48.71,48.62,48.65,220218.0,45.4986,45.5454,45.4612,45.4893,220218.0
2020-11-09 12:55:00,48.65,48.72,48.63,48.72,129513.0,45.4893,45.5547,45.4706,45.5547,129513.0
2020-11-09 13:00:00,48.73,48.75,48.7,48.72,157356.0,45.5641,45.5828,45.536,45.5547,157356.0
2020-11-09 13:05:00,48.73,48.75,48.7,48.75,99750.0,45.5641,45.5828,45.536,45.5828,99750.0
2020-11-09 13:10:00,48.75,48.75,48.7,48.73,125532.0,45.5828,45.5828,45.536,45.5641,125532.0
2020-11-09 13:15:00,48.73,48.79,48.72,48.78,96120.0,45.5641,45.6202,45.5547,45.6108,96120.0
2020-11-09 13:20:00,48.77,48.79,48.72,48.76,85848.0,45.6015,45.6202,45.5547,45.5921,85848.0
2020-11-09 13:25:00,48.76,48.82,48.74,48.77,112137.0,45.5921,45.6482,45.5734,45.6015,112137.0
2020-11-09 13:30:00,48.78,48.8,48.73,48.73,100614.0,45.6108,45.6295,45.5641,45.5641,100614.0
2020-11-09 13:35:00,48.73,48.74,48.67,48.73,86847.0,45.5641,45.5734,45.508,45.5641,86847.0
2020-11-09 13:40:00,48.73,48.73,48.67,48.69,83931.0,45.5641,45.5641,45.508,45.5267,83931.0
2020-11-09 13:45:00,48.7,48.73,48.67,48.73,106809.0,45.536,45.5641,45.508,45.5641,106809.0
2020-11-09 13:50:00,48.72,48.74,48.67,48.71,95166.0,45.5547,45.5734,45.508,45.5454,95166.0
2020-11-09 13:55:00,48.71,48.71,48.62,48.64,129747.0,45.5454,45.5454,45.4612,45.4799,129747.0
2020-11-09 14:00:00,48.64,48.66,48.59,48.61,134244.0,45.4799,45.4986,45.4332,45.4519,134244.0
2020-11-09 14:05:00,48.6,48.61,48.56,48.57,100713.0,45.4425,45.4519,45.4051,45.4144,100713.0
2020-11-09 14:10:00,48.57,48.59,48.5,48.5,163731.0,45.4144,45.4332,45.349,45.349,163731.0
2020-11-09 14:15:00,48.5,48.57,48.46,48.55,125103.0,45.349,45.4144,45.3116,45.3957,125103.0
2020-11-09 14:20:00,48.54,48.56,48.46,48.48,203328.0,45.3864,45.4051,45.3116,45.3303,203328.0
2020-11-09 14:25:00,48.48,48.57,48.47,48.5,127533.0,45.3303,45.4144,45.3209,45.349,127533.0
2020-11-09 14:30:00,48.49,48.54,48.44,48.54,144129.0,45.3396,45.3864,45.2929,45.3864,144129.0
2020-11-09 14:35:00,48.54,48.64,48.53,48.56,142392.0,45.3864,45.4799,45.377,45.4051,142392.0
2020-11-09 14:40:00,48.55,48.62,48.51,48.61,131313.0,45.3957,45.4612,45.3583,45.4519,131313.0
2020-11-09 14:45:00,48.61,48.63,48.56,48.62,96507.0,45.4519,45.4706,45.4051,45.4612,96507.0
2020-11-09 14:50:00,48.61,48.61,48.47,48.48,212157.0,45.4519,45.4519,45.3209,45.3303,212157.0
2020-11-09 14:55:00,48.48,48.5,48.45,48.5,139287.0,45.3303,45.349,45.3022,45.349,139287.0
2020-11-09 15:00:00,48.5,48.51,48.46,48.48,128547.0,45.349,45.3583,45.3116,45.3303,128547.0
2020-11-09 15:05:00,48.47,48.49,48.43,48.43,214215.0,45.3209,45.3396,45.2835,45.2835,214215.0
2020-11-09 15:10:00,48.43,48.49,48.38,48.39,244761.0,45.2835,45.3396,45.2368,45.2461,244761.0
2020-11-09 15:15:00,48.39,48.5,48.39,48.44,176232.0,45.2461,45.349,45.2461,45.2929,176232.0
2020-11-09 15:20:00,48.44,48.44,48.37,48.4,170466.0,45.2929,45.2929,45.2274,45.2555,170466.0
2020-11-09 15:25:00,48.41,48.42,48.31,48.31,278985.0,45.2648,45.2742,45.1713,45.1713,278985.0
2020-11-09 15:30:00,48.32,48.43,48.32,48.33,250299.0,45.1807,45.2835,45.1807,45.19,250299.0
2020-11-09 15:35:00,48.33,48.37,48.3,48.36,201696.0,45.19,45.2274,45.162,45.2181,201696.0
2020-11-09 15:40:00,48.36,48.38,48.3,48.33,231639.0,45.2181,45.2368,45.162,45.19,231639.0
2020-11-09 15:45:00,48.34,48.35,48.25,48.3,245817.0,45.1994,45.2087,45.1152,45.162,245817.0
2020-11-09 15:50:00,48.29,48.29,48.05,48.05,509379.0,45.1526,45.1526,44.9282,44.9282,509379.0
2020-11-09 15:55:00,48.06,48.06,47.83,47.86,1280094.0,44.9376,44.9376,44.7225,44.7506,1280094.0
2020-11-10 09:30:00,47.92,48.1,47.9,48.04,531474.0,44.8067,44.975,44.788,44.9189,531474.0
2020-11-10 09:35:00,48.03,48.16,47.95,47.95,220539.0,44.9095,45.0311,44.8347,44.8347,220539.0
2020-11-10 09:40:00,47.94,48.17,47.89,48.14,235473.0,44.8254,45.0404,44.7786,45.0124,235473.0
2020-11-10 09:45:00,48.14,48.29,48.06,48.14,204033.0,45.0124,45.1526,44.9376,45.0124,204033.0
2020-11-10 09:50:00,48.14,48.15,47.85,47.86,238527.0,45.0124,45.0217,44.7412,44.7506,238527.0
2020-11-10 09:55:00,47.86,48.17,47.84,48.12,204276.0,44.7506,45.0404,44.7319,44.9937,204276.0
2020-11-10 10:00:00,48.13,48.22,48.07,48.19,144921.0,45.003,45.0872,44.9469,45.0591,144921.0
2020-11-10 10:05:00,48.2,48.35,48.17,48.33,189327.0,45.0685,45.2087,45.0404,45.19,189327.0
2020-11-10 10:10:00,48.34,48.46,48.31,48.43,226053.0,45.1994,45.3116,45.1713,45.2835,226053.0
2020-11-10 10:15:00,48.43,48.58,48.36,48.58,165297.0,45.2835,45.4238,45.2181,45.4238,165297.0
2020-11-10 10:20:00,48.57,48.57,48.31,48.34,234591.0,45.4144,45.4144,45.1713,45.1994,234591.0
2020-11-10 10:25:00,48.34,48.38,48.29,48.32,117396.0,45.1994,45.2368,45.1526,45.1807,117396.0
2020-11-10 10:30:00,48.34,48.49,48.32,48.47,163764.0,45.1994,45.3396,45.1807,45.3209,163764.0
2020-11-10 10:35:00,48.47,48.47,48.29,48.32,176829.0,45.3209,45.3209,45.1526,45.1807,176829.0
2020-11-10 10:40:00,48.31,48.41,48.27,48.34,176541.0,45.1713,45.2648,45.1339,45.1994,176541.0
2020-11-10 10:45:00,48.34,48.45,48.34,48.44,171456.0,45.1994,45.3022,45.1994,45.2929,171456.0
2020-11-10 10:50:00,48.44,48.48,48.35,48.38,145536.0,45.2929,45.3303,45.2087,45.2368,145536.0
2020-11-10 10:55:00,48.37,48.38,48.29,48.34,128250.0,45.2274,45.2368,45.1526,45.1994,128250.0
2020-11-10 11:00:00,48.33,48.45,48.33,48.44,95382.0,45.19,45.3022,45.19,45.2929,95382.0
2020-11-10 11:05:00,48.44,48.51,48.42,48.5,122643.0,45.2929,45.3583,45.2742,45.349,122643.0
2020-11-10 11:10:00,48.48,48.55,48.48,48.54,135147.0,45.3303,45.3957,45.3303,45.3864,135147.0
2020-11-10 11:15:00,48.53,48.53,48.43,48.46,110628.0,45.377,45.377,45.2835,45.3116,110628.0
2020-11-10 11:20:00,48.47,48.5,48.4,48.42,75054.0,45.3209,45.349,45.2555,45.2742,75054.0
2020-11-10 11:25:00,48.43,48.58,48.41,48.57,121434.0,45.2835,45.4238,45.2648,45.4144,121434.0
2020-11-10 11:30:00,48.56,48.61,48.45,48.45,90066.0,45.4051,45.4519,45.3022,45.3022,90066.0
2020-11-10 11:35:00,48.47,48.52,48.44,48.49,70275.0,45.3209,45.3677,45.2929,45.3396,70275.0
2020-11-10 11:40:00,48.5,48.62,48.5,48.57,91980.0,45.349,45.4612,45.349,45.4144,91980.0
2020-11-10 11:45:00,48.58,48.59,48.49,48.5,82095.0,45.4238,45.4332,45.3396,45.349,82095.0
2020-11-10 11:50:00,48.5,48.51,48.4,48.41,75507.0,45.349,45.3583,45.2555,45.2648,75507.0
2020-11-10 11:55:00,48.41,48.48,48.38,48.43,76305.0,45.2648,45.3303,45.2368,45.2835,76305.0
2020-11-10 12:00:00,48.43,48.57,48.42,48.56,100440.0,45.2835,45.4144,45.2742,45.4051,100440.0
2020-11-10 12:05:00,48.56,48.64,48.56,48.62,116079.0,45.4051,45.4799,45.4051,45.4612,116079.0
2020-11-10 12:10:00,48.62,48.67,48.57,48.57,163314.0,45.4612,45.508,45.4144,45.4144,163314.0
2020-11-10 12:15:00,48.58,48.69,48.57,48.66,104847.0,45.4238,45.5267,45.4144,45.4986,104847.0
2020-11-10 12:20:00,48.65,48.68,48.6,48.67,70473.0,45.4893,45.5173,45.4425,45.508,70473.0
2020-11-10 12:25:00,48.66,48.66,48.53,48.55,87129.0,45.4986,45.4986,45.377,45.3957,87129.0
2020-11-10 12:30:00,48.56,48.58,48.5,48.5,67968.0,45.4051,45.4238,45.349,45.349,67968.0
2020-11-10 12:35:00,48.5,48.53,48.47,48.49,75678.0,45.349,45.377,45.3209,45.3396,75678.0
2020-11-10 12:40:00,48.5,48.56,48.44,48.54,46446.0,45.349,45.4051,45.2929,45.3864,46446.0
2020-11-10 12:45:00,48.54,48.6,48.52,48.55,61599.0,45.3864,45.4425,45.3677,45.3957,61599.0
2020-11-10 12:50:00,48.55,48.55,48.46,48.55,60303.0,45.3957,45.3957,45.3116,45.3957,60303.0
2020-11-10 12:55:00,48.55,48.62,48.55,48.59,67974.0,45.3957,45.4612,45.3957,45.4332,67974.0
2020-11-10 13:00:00,48.63,48.69,48.62,48.69,76299.0,45.4706,45.5267,45.4612,45.5267,76299.0
2020-11-10 13:05:00,48.69,48.69,48.62,48.64,70605.0,45.5267,45.5267,45.4612,45.4799,70605.0
2020-11-10 13:10:00,48.65,48.67,48.58,48.59,66900.0,45.4893,45.508,45.4238,45.4332,66900.0
2020-11-10 13:15:00,48.59,48.68,48.58,48.68,101370.0,45.4332,45.5173,45.4238,45.5173,101370.0
2020-11-10 13:20:00,48.68,48.72,48.64,48.66,150258.0,45.5173,45.5547,45.4799,45.4986,150258.0
2020-11-10 13:25:00,48.66,48.7,48.65,48.68,75969.0,45.4986,45.536,45.4893,45.5173,75969.0
2020-11-10 13:30:00,48.68,48.68,48.56,48.61,77718.0,45.5173,45.5173,45.4051,45.4519,77718.0
2020-11-10 13:35:00,48.61,48.7,48.61,48.68,92550.0,45.4519,45.536,45.4519,45.5173,92550.0
2020-11-10 13:40:00,48.68,48.72,48.67,48.72,86268.0,45.5173,45.5547,45.508,45.5547,86268.0
2020-11-10 13:45:00,48.72,48.77,48.71,48.76,134121.0,45.5547,45.6015,45.5454,45.5921,134121.0
2020-11-10 13:50:00,48.77,48.8,48.74,48.79,132096.0,45.6015,45.6295,45.5734,45.6202,132096.0
2020-11-10 13:55:00,48.78,48.81,48.75,48.78,136731.0,45.6108,45.6389,45.5828,45.6108,136731.0
2020-11-10 14:00:00,48.78,48.79,48.71,48.75,139401.0,45.6108,45.6202,45.5454,45.5828,139401.0
2020-11-10 14:05:00,48.75,48.77,48.67,48.69,76866.0,45.5828,45.6015,45.508,45.5267,76866.0
2020-11-10 14:10:00,48.68,48.69,48.58,48.65,87735.0,45.5173,45.5267,45.4238,45.4893,87735.0
2020-11-10 14:15:00,48.66,48.69,48.64,48.69,84807.0,45.4986,45.5267,45.4799,45.5267,84807.0
2020-11-10 14:20:00,48.69,48.74,48.64,48.72,125622.0,45.5267,45.5734,45.4799,45.5547,125622.0
2020-11-10 14:25:00,48.74,48.77,48.63,48.66,91068.0,45.5734,45.6015,45.4706,45.4986,91068.0
2020-11-10 14:30:00,48.67,48.74,48.66,48.71,79251.0,45.508,45.5734,45.4986,45.5454,79251.0
2020-11-10 14:35:00,48.72,48.76,48.66,48.74,91053.0,45.5547,45.5921,45.4986,45.5734,91053.0
2020-11-10 14:40:00,48.74,48.78,48.62,48.68,111045.0,45.5734,45.6108,45.4612,45.5173,111045.0
2020-11-10 14:45:00,48.67,48.71,48.64,48.67,99339.0,45.508,45.5454,45.4799,45.508,99339.0
2020-11-10 14:50:00,48.67,48.75,48.67,48.71,163149.0,45.508,45.5828,45.508,45.5454,163149.0
2020-11-10 14:55:00,48.71,48.75,48.6,48.6,128382.0,45.5454,45.5828,45.4425,45.4425,128382.0
2020-11-10 15:00:00,48.61,48.63,48.54,48.55,110922.0,45.4519,45.4706,45.3864,45.3957,110922.0
2020-11-10 15:05:00,48.56,48.59,48.52,48.54,125487.0,45.4051,45.4332,45.3677,45.3864,125487.0
2020-11-10 15:10:00,48.53,48.59,48.47,48.48,99810.0,45.377,45.4332,45.3209,45.3303,99810.0
2020-11-10 15:15:00,48.49,48.58,48.45,48.56,158088.0,45.3396,45.4238,45.3022,45.4051,158088.0
2020-11-10 15:20:00,48.55,48.63,48.54,48.6,116529.0,45.3957,45.4706,45.3864,45.4425,116529.0
2020-11-10 15:25:00,48.6,48.61,48.53,48.58,177426.0,45.4425,45.4519,45.377,45.4238,177426.0
2020-11-10 15:30:00,48.58,48.63,48.54,48.63,317349.0,45.4238,45.4706,45.3864,45.4706,317349.0
2020-11-10 15:35:00,48.62,48.67,48.54,48.55,558921.0,45.4612,45.508,45.3864,45.3957,558921.0
2020-11-10 15:40:00,48.55,48.73,48.55,48.7,310896.0,45.3957,45.5641,45.3957,45.536,310896.0
2020-11-10 15:45:00,48.7,48.73,48.65,48.67,334917.0,45.536,45.5641,45.4893,45.508,334917.0
2020-11-10 15:50:00,48.68,48.73,48.53,48.53,626094.0,45.5173,45.5641,45.377,45.377,626094.0
2020-11-10 15:55:00,48.53,48.6,48.47,48.53,824847.0,45.377,45.4425,45.3209,45.377,824847.0
2020-11-11 09:30:00,48.97,49.07,48.82,48.9,628719.0,45.7885,45.882,45.6482,45.723,628719.0
2020-11-11 09:35:00,48.92,49.03,48.8,48.92,256317.0,45.7417,45.8446,45.6295,45.7417,256317.0
2020-11-11 09:40:00,48.93,49.17,48.93,49.14,356580.0,45.7511,45.9755,45.7511,45.9474,356580.0
2020-11-11 09:45:00,49.14,49.17,48.98,49.0,174042.0,45.9474,45.9755,45.7978,45.8165,174042.0
2020-11-11 09:50:00,49.02,49.02,48.91,48.97,139506.0,45.8352,45.8352,45.7324,45.7885,139506.0
2020-11-11 09:55:00,48.96,49.01,48.88,49.0,114606.0,45.7791,45.8259,45.7043,45.8165,114606.0
2020-11-11 10:00:00,49.0,49.13,48.98,49.02,197367.0,45.8165,45.9381,45.7978,45.8352,197367.0
2020-11-11 10:05:00,49.02,49.13,49.02,49.06,154749.0,45.8352,45.9381,45.8352,45.8726,154749.0
2020-11-11 10:10:00,49.06,49.24,49.04,49.2,235605.0,45.8726,46.0409,45.8539,46.0035,235605.0
2020-11-11 10:15:00,49.21,49.23,49.15,49.23,108261.0,46.0129,46.0316,45.9568,46.0316,108261.0
2020-11-11 10:20:00,49.23,49.35,49.23,49.3,274920.0,46.0316,46.1438,46.0316,46.097,274920.0
2020-11-11 10:25:00,49.3,49.34,49.27,49.33,183915.0,46.097,46.1344,46.069,46.1251,183915.0
2020-11-11 10:30:00,49.33,49.33,49.23,49.26,136500.0,46.1251,46.1251,46.0316,46.0596,136500.0
2020-11-11 10:35:00,49.26,49.31,49.25,49.3,150855.0,46.0596,46.1064,46.0503,46.097,150855.0
2020-11-11 10:40:00,49.3,49.34,49.3,49.32,205422.0,46.097,46.1344,46.097,46.1157,205422.0
2020-11-11 10:45:00,49.33,49.45,49.3,49.39,284904.0,46.1251,46.2373,46.097,46.1812,284904.0
2020-11-11 10:50:00,49.39,49.42,49.35,49.41,109476.0,46.1812,46.2092,46.1438,46.1999,109476.0
2020-11-11 10:55:00,49.41,49.45,49.4,49.41,165594.0,46.1999,46.2373,46.1905,46.1999,165594.0
2020-11-11 11:00:00,49.41,49.45,49.37,49.44,159561.0,46.1999,46.2373,46.1625,46.2279,159561.0
2020-11-11 11:05:00,49.45,49.48,49.43,49.43,191568.0,46.2373,46.2653,46.2186,46.2186,191568.0
2020-11-11 11:10:00,49.43,49.55,49.43,49.5,269673.0,46.2186,46.3308,46.2186,46.284,269673.0
2020-11-11 11:15:00,49.5,49.6,49.47,49.58,146958.0,46.284,46.3775,46.256,46.3588,146958.0
2020-11-11 11:20:00,49.58,49.6,49.49,49.49,163134.0,46.3588,46.3775,46.2747,46.2747,163134.0
2020-11-11 11:25:00,49.5,49.51,49.41,49.42,202296.0,46.284,46.2934,46.1999,46.2092,202296.0
2020-11-11 11:30:00,49.43,49.47,49.39,49.43,169032.0,46.2186,46.256,46.1812,46.2186,169032.0
2020-11-11 11:35:00,49.43,49.47,49.42,49.44,138594.0,46.2186,46.256,46.2092,46.2279,138594.0
2020-11-11 11:40:00,49.44,49.48,49.44,49.44,78471.0,46.2279,46.2653,46.2279,46.2279,78471.0
2020-11-11 11:45:00,49.44,49.44,49.37,49.4,105390.0,46.2279,46.2279,46.1625,46.1905,105390.0
2020-11-11 11:50:00,49.41,49.42,49.38,49.42,79560.0,46.1999,46.2092,46.1718,46.2092,79560.0
2020-11-11 11:55:00,49.42,49.43,49.39,49.4,95967.0,46.2092,46.2186,46.1812,46.1905,95967.0
2020-11-11 12:00:00,49.4,49.5,49.39,49.49,114387.0,46.1905,46.284,46.1812,46.2747,114387.0
2020-11-11 12:05:00,49.49,49.55,49.49,49.52,125424.0,46.2747,46.3308,46.2747,46.3027,125424.0
2020-11-11 12:10:00,49.52,49.57,49.52,49.57,111051.0,46.3027,46.3495,46.3027,46.3495,111051.0
2020-11-11 12:15:00,49.57,49.58,49.48,49.49,108870.0,46.3495,46.3588,46.2653,46.2747,108870.0
2020-11-11 12:20:00,49.49,49.51,49.48,49.51,99246.0,46.2747,46.2934,46.2653,46.2934,99246.0
2020-11-11 12:25:00,49.51,49.52,49.49,49.5,74244.0,46.2934,46.3027,46.2747,46.284,74244.0
2020-11-11 12:30:00,49.49,49.56,49.47,49.55,114969.0,46.2747,46.3401,46.256,46.3308,114969.0
2020-11-11 12:35:00,49.55,49.55,49.43,49.47,114714.0,46.3308,46.3308,46.2186,46.256,114714.0
2020-11-11 12:40:00,49.47,49.49,49.44,49.47,81282.0,46.256,46.2747,46.2279,46.256,81282.0
2020-11-11 12:45:00,49.47,49.52,49.47,49.51,102771.0,46.256,46.3027,46.256,46.2934,102771.0
2020-11-11 12:50:00,49.51,49.52,49.47,49.48,135168.0,46.2934,46.3027,46.256,46.2653,135168.0
2020-11-11 12:55:00,49.48,49.51,49.46,49.51,68661.0,46.2653,46.2934,46.2466,46.2934,68661.0
2020-11-11 13:00:00,49.51,49.53,49.49,49.53,97218.0,46.2934,46.3121,46.2747,46.3121,97218.0
2020-11-11 13:05:00,49.53,49.54,49.5,49.54,80274.0,46.3121,46.3214,46.284,46.3214,80274.0
2020-11-11 13:10:00,49.54,49.61,49.54,49.61,164409.0,46.3214,46.3869,46.3214,46.3869,164409.0
2020-11-11 13:15:00,49.6,49.65,49.59,49.64,140499.0,46.3775,46.4243,46.3682,46.4149,140499.0
2020-11-11 13:20:00,49.64,49.64,49.58,49.59,139338.0,46.4149,46.4149,46.3588,46.3682,139338.0
2020-11-11 13:25:00,49.59,49.61,49.56,49.57,118227.0,46.3682,46.3869,46.3401,46.3495,118227.0
2020-11-11 13:30:00,49.57,49.59,49.54,49.57,95406.0,46.3495,46.3682,46.3214,46.3495,95406.0
2020-11-11 13:35:00,49.58,49.58,49.47,49.49,193788.0,46.3588,46.3588,46.256,46.2747,193788.0
2020-11-11 13:40:00,49.5,49.5,49.46,49.49,131664.0,46.284,46.284,46.2466,46.2747,131664.0
2020-11-11 13:45:00,49.49,49.51,49.47,49.49,108216.0,46.2747,46.2934,46.256,46.2747,108216.0
2020-11-11 13:50:00,49.49,49.49,49.43,49.44,113076.0,46.2747,46.2747,46.2186,46.2279,113076.0
2020-11-11 13:55:00,49.44,49.44,49.36,49.36,134829.0,46.2279,46.2279,46.1531,46.1531,134829.0
2020-11-11 14:00:00,49.36,49.38,49.36,49.37,107679.0,46.1531,46.1718,46.1531,46.1625,107679.0
2020-11-11 14:05:00,49.37,49.39,49.35,49.35,82425.0,46.1625,46.1812,46.1438,46.1438,82425.0
2020-11-11 14:10:00,49.35,49.36,49.3,49.31,142512.0,46.1438,46.1531,46.097,46.1064,142512.0
2020-11-11 14:15:00,49.3,49.32,49.26,49.29,175104.0,46.097,46.1157,46.0596,46.0877,175104.0
2020-11-11 14:20:00,49.29,49.35,49.28,49.33,147015.0,46.0877,46.1438,46.0783,46.1251,147015.0
2020-11-11 14:25:00,49.33,49.34,49.19,49.21,190146.0,46.1251,46.1344,45.9942,46.0129,190146.0
2020-11-11 14:30:00,49.22,49.23,49.17,49.2,282363.0,46.0222,46.0316,45.9755,46.0035,282363.0
2020-11-11 14:35:00,49.2,49.29,49.19,49.23,218817.0,46.0035,46.0877,45.9942,46.0316,218817.0
2020-11-11 14:40:00,49.23,49.26,49.2,49.25,115101.0,46.0316,46.0596,46.0035,46.0503,115101.0
2020-11-11 14:45:00,49.25,49.26,49.17,49.2,116655.0,46.0503,46.0596,45.9755,46.0035,116655.0
2020-11-11 14:50:00,49.2,49.28,49.17,49.26,123906.0,46.0035,46.0783,45.9755,46.0596,123906.0
2020-11-11 14:55:00,49.26,49.28,49.23,49.24,91239.0,46.0596,46.0783,46.0316,46.0409,91239.0
2020-11-11 15:00:00,49.24,49.27,49.22,49.26,84249.0,46.0409,46.069,46.0222,46.0596,84249.0
2020-11-11 15:05:00,49.26,49.3,49.25,49.3,136917.0,46.0596,46.097,46.0503,46.097,136917.0
2020-11-11 15:10:00,49.3,49.38,49.29,49.38,156441.0,46.097,46.1718,46.0877,46.1718,156441.0
2020-11-11 15:15:00,49.37,49.39,49.34,49.39,116964.0,46.1625,46.1812,46.1344,46.1812,116964.0
2020-11-11 15:20:00,49.39,49.42,49.29,49.31,185385.0,46.1812,46.2092,46.0877,46.1064,185385.0
2020-11-11 15:25:00,49.31,49.37,49.29,49.32,182448.0,46.1064,46.1625,46.0877,46.1157,182448.0
2020-11-11 15:30:00,49.33,49.42,49.32,49.4,180210.0,46.1251,46.2092,46.1157,46.1905,180210.0
2020-11-11 15:35:00,49.4,49.41,49.35,49.36,184356.0,46.1905,46.1999,46.1438,46.1531,184356.0
2020-11-11 15:40:00,49.36,49.43,49.35,49.42,141336.0,46.1531,46.2186,46.1438,46.2092,141336.0
2020-11-11 15:45:00,49.42,49.48,49.4,49.45,255855.0,46.2092,46.2653,46.1905,46.2373,255855.0
2020-11-11 15:50:00,49.44,49.47,49.37,49.39,377394.0,46.2279,46.256,46.1625,46.1812,377394.0
2020-11-11 15:55:00,49.37,49.37,49.28,49.33,828798.0,46.1625,46.1625,46.0783,46.1251,828798.0
2020-11-12 09:30:00,49.49,49.53,49.32,49.5,658512.0,46.2747,46.3121,46.1157,46.284,658512.0
2020-11-12 09:35:00,49.48,49.57,49.42,49.48,284859.0,46.2653,46.3495,46.2092,46.2653,284859.0
2020-11-12 09:40:00,49.48,49.5,49.34,49.4,126270.0,46.2653,46.284,46.1344,46.1905,126270.0
2020-11-12 09:45:00,49.41,49.47,49.35,49.4,119175.0,46.1999,46.256,46.1438,46.1905,119175.0
2020-11-12 09:50:00,49.39,49.47,49.35,49.38,139842.0,46.1812,46.256,46.1438,46.1718,139842.0
2020-11-12 09:55:00,49.37,49.4,49.33,49.36,110652.0,46.1625,46.1905,46.1251,46.1531,110652.0
2020-11-12 10:00:00,49.36,49.36,49.23,49.28,193260.0,46.1531,46.1531,46.0316,46.0783,193260.0
2020-11-12 10:05:00,49.28,49.36,49.23,49.36,111891.0,46.0783,46.1531,46.0316,46.1531,111891.0
2020-11-12 10:10:00,49.35,49.44,49.33,49.42,94869.0,46.1438,46.2279,46.1251,46.2092,94869.0
2020-11-12 10:15:00,49.43,49.44,49.38,49.43,111927.0,46.2186,46.2279,46.1718,46.2186,111927.0
2020-11-12 10:20:00,49.42,49.43,49.34,49.36,91392.0,46.2092,46.2186,46.1344,46.1531,91392.0
2020-11-12 10:25:00,49.37,49.39,49.34,49.34,80109.0,46.1625,46.1812,46.1344,46.1344,80109.0
2020-11-12 10:30:00,49.34,49.43,49.31,49.35,137196.0,46.1344,46.2186,46.1064,46.1438,137196.0
2020-11-12 10:35:00,49.35,49.39,49.31,49.36,77637.0,46.1438,46.1812,46.1064,46.1531,77637.0
2020-11-12 10:40:00,49.36,49.41,49.36,49.38,72696.0,46.1531,46.1999,46.1531,46.1718,72696.0
2020-11-12 10:45:00,49.38,49.46,49.38,49.46,139749.0,46.1718,46.2466,46.1718,46.2466,139749.0
2020-11-12 10:50:00,49.46,49.48,49.43,49.46,68430.0,46.2466,46.2653,46.2186,46.2466,68430.0
2020-11-12 10:55:00,49.45,49.5,49.45,49.49,81120.0,46.2373,46.284,46.2373,46.2747,81120.0
2020-11-12 11:00:00,49.49,49.5,49.42,49.44,93924.0,46.2747,46.284,46.2092,46.2279,93924.0
2020-11-12 11:05:00,49.44,49.48,49.43,49.46,63981.0,46.2279,46.2653,46.2186,46.2466,63981.0
2020-11-12 11:10:00,49.46,49.46,49.41,49.42,75087.0,46.2466,46.2466,46.1999,46.2092,75087.0
2020-11-12 11:15:00,49.43,49.45,49.38,49.39,62412.0,46.2186,46.2373,46.1718,46.1812,62412.0
2020-11-12 11:20:00,49.4,49.42,49.36,49.36,98121.0,46.1905,46.2092,46.1531,46.1531,98121.0
2020-11-12 11:25:00,49.35,49.38,49.34,49.37,55872.0,46.1438,46.1718,46.1344,46.1625,55872.0
2020-11-12 11:30:00,49.37,49.38,49.32,49.34,55305.0,46.1625,46.1718,46.1157,46.1344,55305.0
2020-11-12 11:35:00,49.33,49.41,49.33,49.38,113358.0,46.1251,46.1999,46.1251,46.1718,113358.0
2020-11-12 11:40:00,49.38,49.38,49.3,49.3,63765.0,46.1718,46.1718,46.097,46.097,63765.0
2020-11-12 11:45:00,49.3,49.34,49.25,49.26,127362.0,46.097,46.1344,46.0503,46.0596,127362.0
2020-11-12 11:50:00,49.25,49.27,49.21,49.26,72267.0,46.0503,46.069,46.0129,46.0596,72267.0
2020-11-12 11:55:00,49.26,49.3,49.25,49.3,67317.0,46.0596,46.097,46.0503,46.097,67317.0
2020-11-12 12:00:00,49.29,49.31,49.26,49.27,84180.0,46.0877,46.1064,46.0596,46.069,84180.0
2020-11-12 12:05:00,49.27,49.33,49.27,49.29,44565.0,46.069,46.1251,46.069,46.0877,44565.0
2020-11-12 12:10:00,49.3,49.3,49.22,49.28,56217.0,46.097,46.097,46.0222,46.0783,56217.0
2020-11-12 12:15:00,49.27,49.3,49.27,49.3,51633.0,46.069,46.097,46.069,46.097,51633.0
2020-11-12 12:20:00,49.29,49.31,49.28,49.29,41433.0,46.0877,46.1064,46.0783,46.0877,41433.0
2020-11-12 12:25:00,49.29,49.3,49.22,49.23,59655.0,46.0877,46.097,46.0222,46.0316,59655.0
2020-11-12 12:30:00,49.23,49.25,49.21,49.22,54615.0,46.0316,46.0503,46.0129,46.0222,54615.0
2020-11-12 12:35:00,49.24,49.24,49.17,49.18,53661.0,46.0409,46.0409,45.9755,45.9848,53661.0
2020-11-12 12:40:00,49.17,49.18,49.12,49.18,65496.0,45.9755,45.9848,45.9287,45.9848,65496.0
2020-11-12 12:45:00,49.18,49.19,49.12,49.13,120426.0,45.9848,45.9942,45.9287,45.9381,120426.0
2020-11-12 12:50:00,49.12,49.16,49.09,49.15,95970.0,45.9287,45.9661,45.9007,45.9568,95970.0
2020-11-12 12:55:00,49.16,49.17,49.14,49.14,74136.0,45.9661,45.9755,45.9474,45.9474,74136.0
2020-11-12 13:00:00,49.14,49.14,49.09,49.11,40845.0,45.9474,45.9474,45.9007,45.9194,40845.0
2020-11-12 13:05:00,49.1,49.12,49.03,49.11,66393.0,45.91,45.9287,45.8446,45.9194,66393.0
2020-11-12 13:10:00,49.11,49.13,49.04,49.13,66096.0,45.9194,45.9381,45.8539,45.9381,66096.0
2020-11-12 13:15:00,49.11,49.12,49.06,49.07,79011.0,45.9194,45.9287,45.8726,45.882,79011.0
2020-11-12 13:20:00,49.07,49.14,49.06,49.06,72723.0,45.882,45.9474,45.8726,45.8726,72723.0
2020-11-12 13:25:00,49.06,49.11,49.04,49.08,76887.0,45.8726,45.9194,45.8539,45.8913,76887.0
2020-11-12 13:30:00,49.07,49.15,49.06,49.13,97986.0,45.882,45.9568,45.8726,45.9381,97986.0
2020-11-12 13:35:00,49.13,49.19,49.1,49.16,50784.0,45.9381,45.9942,45.91,45.9661,50784.0
2020-11-12 13:40:00,49.15,49.18,49.13,49.13,62457.0,45.9568,45.9848,45.9381,45.9381,62457.0
2020-11-12 13:45:00,49.14,49.15,49.09,49.11,76128.0,45.9474,45.9568,45.9007,45.9194,76128.0
2020-11-12 13:50:00,49.11,49.18,49.1,49.18,46218.0,45.9194,45.9848,45.91,45.9848,46218.0
2020-11-12 13:55:00,49.17,49.21,49.17,49.21,42282.0,45.9755,46.0129,45.9755,46.0129,42282.0
2020-11-12 14:00:00,49.21,49.23,49.18,49.19,70272.0,46.0129,46.0316,45.9848,45.9942,70272.0
2020-11-12 14:05:00,49.19,49.2,49.11,49.11,76299.0,45.9942,46.0035,45.9194,45.9194,76299.0
2020-11-12 14:10:00,49.12,49.14,49.09,49.1,123915.0,45.9287,45.9474,45.9007,45.91,123915.0
2020-11-12 14:15:00,49.09,49.13,49.08,49.13,42672.0,45.9007,45.9381,45.8913,45.9381,42672.0
2020-11-12 14:20:00,49.14,49.2,49.12,49.18,80337.0,45.9474,46.0035,45.9287,45.9848,80337.0
2020-11-12 14:25:00,49.18,49.24,49.17,49.23,50535.0,45.9848,46.0409,45.9755,46.0316,50535.0
2020-11-12 14:30:00,49.22,49.28,49.2,49.26,103857.0,46.0222,46.0783,46.0035,46.0596,103857.0
2020-11-12 14:35:00,49.26,49.27,49.22,49.27,75774.0,46.0596,46.069,46.0222,46.069,75774.0
2020-11-12 14:40:00,49.26,49.26,49.2,49.21,70305.0,46.0596,46.0596,46.0035,46.0129,70305.0
2020-11-12 14:45:00,49.2,49.26,49.19,49.24,101772.0,46.0035,46.0596,45.9942,46.0409,101772.0
2020-11-12 14:50:00,49.24,49.26,49.2,49.23,75978.0,46.0409,46.0596,46.0035,46.0316,75978.0
2020-11-12 14:55:00,49.22,49.26,49.21,49.23,92868.0,46.0222,46.0596,46.0129,46.0316,92868.0
2020-11-12 15:00:00,49.23,49.25,49.18,49.19,96360.0,46.0316,46.0503,45.9848,45.9942,96360.0
2020-11-12 15:05:00,49.19,49.24,49.18,49.24,154914.0,45.9942,46.0409,45.9848,46.0409,154914.0
2020-11-12 15:10:00,49.24,49.34,49.23,49.31,213756.0,46.0409,46.1344,46.0316,46.1064,213756.0
2020-11-12 15:15:00,49.31,49.4,49.3,49.34,142560.0,46.1064,46.1905,46.097,46.1344,142560.0
2020-11-12 15:20:00,49.35,49.37,49.33,49.35,125385.0,46.1438,46.1625,46.1251,46.1438,125385.0
2020-11-12 15:25:00,49.35,49.36,49.26,49.27,99561.0,46.1438,46.1531,46.0596,46.069,99561.0
2020-11-12 15:30:00,49.27,49.27,49.22,49.23,112761.0,46.069,46.069,46.0222,46.0316,112761.0
2020-11-12 15:35:00,49.22,49.24,49.17,49.24,128307.0,46.0222,46.0409,45.9755,46.0409,128307.0
2020-11-12 15:40:00,49.24,49.25,49.21,49.22,101373.0,46.0409,46.0503,46.0129,46.0222,101373.0
2020-11-12 15:45:00,49.22,49.23,49.13,49.2,152025.0,46.0222,46.0316,45.9381,46.0035,152025.0
2020-11-12 15:50:00,49.21,49.33,49.19,49.32,232953.0,46.0129,46.1251,45.9942,46.1157,232953.0
2020-11-12 15:55:00,49.31,49.41,49.3,49.39,376290.0,46.1064,46.1999,46.097,46.1812,376290.0
2020-11-13 09:30:00,49.65,49.65,49.37,49.43,509514.0,46.4243,46.4243,46.1625,46.2186,509514.0
2020-11-13 09:35:00,49.45,49.52,49.36,49.41,302223.0,46.2373,46.3027,46.1531,46.1999,302223.0
2020-11-13 09:40:00,49.42,49.47,49.37,49.41,179154.0,46.2092,46.256,46.1625,46.1999,179154.0
2020-11-13 09:45:00,49.41,49.45,49.38,49.4,145185.0,46.1999,46.2373,46.1718,46.1905,145185.0
2020-11-13 09:50:00,49.39,49.4,49.27,49.32,182604.0,46.1812,46.1905,46.069,46.1157,182604.0
2020-11-13 09:55:00,49.33,49.4,49.31,49.38,117153.0,46.1251,46.1905,46.1064,46.1718,117153.0
2020-11-13 10:00:00,49.38,49.43,49.31,49.32,161868.0,46.1718,46.2186,46.1064,46.1157,161868.0
2020-11-13 10:05:00,49.33,49.35,49.27,49.34,138288.0,46.1251,46.1438,46.069,46.1344,138288.0
2020-11-13 10:10:00,49.33,49.36,49.23,49.35,134247.0,46.1251,46.1531,46.0316,46.1438,134247.0
2020-11-13 10:15:00,49.35,49.36,49.2,49.2,159960.0,46.1438,46.1531,46.0035,46.0035,159960.0
2020-11-13 10:20:00,49.2,49.25,49.17,49.23,94164.0,46.0035,46.0503,45.9755,46.0316,94164.0
2020-11-13 10:25:00,49.24,49.33,49.23,49.33,182697.0,46.0409,46.1251,46.0316,46.1251,182697.0
2020-11-13 10:30:00,49.33,49.54,49.32,49.52,280269.0,46.1251,46.3214,46.1157,46.3027,280269.0
2020-11-13 10:35:00,49.52,49.57,49.48,49.56,238581.0,46.3027,46.3495,46.2653,46.3401,238581.0
2020-11-13 10:40:00,49.56,49.56,49.5,49.51,115101.0,46.3401,46.3401,46.284,46.2934,115101.0
2020-11-13 10:45:00,49.51,49.51,49.46,49.49,124374.0,46.2934,46.2934,46.2466,46.2747,124374.0
2020-11-13 10:50:00,49.49,49.52,49.4,49.4,147744.0,46.2747,46.3027,46.1905,46.1905,147744.0
2020-11-13 10:55:00,49.41,49.53,49.41,49.51,95946.0,46.1999,46.3121,46.1999,46.2934,95946.0
2020-11-13 11:00:00,49.5,49.56,49.49,49.55,81147.0,46.284,46.3401,46.2747,46.3308,81147.0
2020-11-13 11:05:00,49.56,49.6,49.55,49.58,69132.0,46.3401,46.3775,46.3308,46.3588,69132.0
2020-11-13 11:10:00,49.58,49.61,49.53,49.55,74730.0,46.3588,46.3869,46.3121,46.3308,74730.0
2020-11-13 11:15:00,49.55,49.57,49.53,49.57,41607.0,46.3308,46.3495,46.3121,46.3495,41607.0
2020-11-13 11:20:00,49.56,49.59,49.55,49.57,61143.0,46.3401,46.3682,46.3308,46.3495,61143.0
2020-11-13 11:25:00,49.57,49.58,49.5,49.5,68166.0,46.3495,46.3588,46.284,46.284,68166.0
2020-11-13 11:30:00,49.52,49.58,49.51,49.55,90618.0,46.3027,46.3588,46.2934,46.3308,90618.0
2020-11-13 11:35:00,49.56,49.58,49.54,49.57,40122.0,46.3401,46.3588,46.3214,46.3495,40122.0
2020-11-13 11:40:00,49.55,49.63,49.55,49.6,127059.0,46.3308,46.4056,46.3308,46.3775,127059.0
2020-11-13 11:45:00,49.6,49.66,49.59,49.65,62604.0,46.3775,46.4336,46.3682,46.4243,62604.0
2020-11-13 11:50:00,49.65,49.66,49.62,49.64,82488.0,46.4243,46.4336,46.3962,46.4149,82488.0
2020-11-13 11:55:00,49.63,49.69,49.6,49.63,120690.0,46.4056,46.4617,46.3775,46.4056,120690.0
2020-11-13 12:00:00,49.64,49.68,49.64,49.64,60738.0,46.4149,46.4523,46.4149,46.4149,60738.0
2020-11-13 12:05:00,49.64,49.64,49.53,49.56,138354.0,46.4149,46.4149,46.3121,46.3401,138354.0
2020-11-13 12:10:00,49.56,49.57,49.52,49.54,115521.0,46.3401,46.3495,46.3027,46.3214,115521.0
2020-11-13 12:15:00,49.54,49.56,49.53,49.54,56835.0,46.3214,46.3401,46.3121,46.3214,56835.0
2020-11-13 12:20:00,49.54,49.55,49.5,49.53,94077.0,46.3214,46.3308,46.284,46.3121,94077.0
2020-11-13 12:25:00,49.54,49.62,49.54,49.59,76188.0,46.3214,46.3962,46.3214,46.3682,76188.0
2020-11-13 12:30:00,49.59,49.72,49.53,49.72,461304.0,46.3682,46.4897,46.3121,46.4897,461304.0
2020-11-13 12:35:00,49.72,49.83,49.69,49.82,454395.0,46.4897,46.5926,46.4617,46.5832,454395.0
2020-11-13 12:40:00,49.82,49.91,49.81,49.9,299676.0,46.5832,46.6674,46.5739,46.658,299676.0
2020-11-13 12:45:00,49.9,49.91,49.79,49.83,161661.0,46.658,46.6674,46.5552,46.5926,161661.0
2020-11-13 12:50:00,49.83,49.88,49.83,49.87,114192.0,46.5926,46.6393,46.5926,46.63,114192.0
2020-11-13 12:55:00,49.87,49.88,49.84,49.86,124362.0,46.63,46.6393,46.6019,46.6206,124362.0
2020-11-13 13:00:00,49.85,49.87,49.83,49.86,90177.0,46.6113,46.63,46.5926,46.6206,90177.0
2020-11-13 13:05:00,49.86,49.92,49.85,49.91,103842.0,46.6206,46.6767,46.6113,46.6674,103842.0
2020-11-13 13:10:00,49.91,49.92,49.85,49.85,116337.0,46.6674,46.6767,46.6113,46.6113,116337.0
2020-11-13 13:15:00,49.85,49.94,49.84,49.94,158463.0,46.6113,46.6954,46.6019,46.6954,158463.0
2020-11-13 13:20:00,49.94,49.95,49.88,49.92,126186.0,46.6954,46.7048,46.6393,46.6767,126186.0
2020-11-13 13:25:00,49.92,49.96,49.91,49.95,128616.0,46.6767,46.7141,46.6674,46.7048,128616.0
2020-11-13 13:30:00,49.94,49.97,49.93,49.96,124035.0,46.6954,46.7235,46.6861,46.7141,124035.0
2020-11-13 13:35:00,49.96,50.03,49.95,50.02,349965.0,46.7141,46.7796,46.7048,46.7702,349965.0
2020-11-13 13:40:00,50.03,50.1,49.99,50.1,160995.0,46.7796,46.845,46.7422,46.845,160995.0
2020-11-13 13:45:00,50.09,50.14,50.06,50.14,171372.0,46.8357,46.8824,46.8076,46.8824,171372.0
2020-11-13 13:50:00,50.14,50.15,50.06,50.08,146805.0,46.8824,46.8918,46.8076,46.8263,146805.0
2020-11-13 13:55:00,50.08,50.13,50.08,50.1,132495.0,46.8263,46.8731,46.8263,46.845,132495.0
2020-11-13 14:00:00,50.11,50.11,50.04,50.04,127551.0,46.8544,46.8544,46.7889,46.7889,127551.0
2020-11-13 14:05:00,50.04,50.09,50.03,50.09,91203.0,46.7889,46.8357,46.7796,46.8357,91203.0
2020-11-13 14:10:00,50.09,50.11,50.06,50.11,80325.0,46.8357,46.8544,46.8076,46.8544,80325.0
2020-11-13 14:15:00,50.11,50.12,50.07,50.11,101823.0,46.8544,46.8637,46.817,46.8544,101823.0
2020-11-13 14:20:00,50.1,50.17,50.1,50.13,193482.0,46.845,46.9105,46.845,46.8731,193482.0
2020-11-13 14:25:00,50.14,50.15,50.1,50.13,79359.0,46.8824,46.8918,46.845,46.8731,79359.0
2020-11-13 14:30:00,50.14,50.16,50.11,50.13,111318.0,46.8824,46.9011,46.8544,46.8731,111318.0
2020-11-13 14:35:00,50.13,50.15,50.12,50.13,118794.0,46.8731,46.8918,46.8637,46.8731,118794.0
2020-11-13 14:40:00,50.13,50.16,50.13,50.15,149019.0,46.8731,46.9011,46.8731,46.8918,149019.0
2020-11-13 14:45:00,50.15,50.18,50.14,50.16,143211.0,46.8918,46.9198,46.8824,46.9011,143211.0
2020-11-13 14:50:00,50.16,50.19,50.14,50.18,184347.0,46.9011,46.9292,46.8824,46.9198,184347.0
2020-11-13 14:55:00,50.18,50.24,50.18,50.22,226494.0,46.9198,46.976,46.9198,46.9573,226494.0
2020-11-13 15:00:00,50.23,50.23,50.14,50.15,225909.0,46.9666,46.9666,46.8824,46.8918,225909.0
2020-11-13 15:05:00,50.16,50.18,50.14,50.16,134856.0,46.9011,46.9198,46.8824,46.9011,134856.0
2020-11-13 15:10:00,50.15,50.2,50.13,50.19,218313.0,46.8918,46.9385,46.8731,46.9292,218313.0
2020-11-13 15:15:00,50.19,50.21,50.17,50.2,176997.0,46.9292,46.9479,46.9105,46.9385,176997.0
2020-11-13 15:20:00,50.2,50.2,50.14,50.15,183057.0,46.9385,46.9385,46.8824,46.8918,183057.0
2020-11-13 15:25:00,50.14,50.17,50.13,50.16,112254.0,46.8824,46.9105,46.8731,46.9011,112254.0
2020-11-13 15:30:00,50.16,50.23,50.15,50.22,206358.0,46.9011,46.9666,46.8918,46.9573,206358.0
2020-11-13 15:35:00,50.22,50.28,50.21,50.25,316458.0,46.9573,47.0134,46.9479,46.9853,316458.0
2020-11-13 15:40:00,50.25,50.31,50.24,50.28,309624.0,46.9853,47.0414,46.976,47.0134,309624.0
2020-11-13 15:45:00,50.29,50.3,50.22,50.25,254433.0,47.0227,47.0321,46.9573,46.9853,254433.0
2020-11-13 15:50:00,50.25,50.28,50.15,50.16,351537.0,46.9853,47.0134,46.8918,46.9011,351537.0
2020-11-13 15:55:00,50.16,50.24,50.14,50.19,717153.0,46.9011,46.976,46.8824,46.9292,717153.0
2020-11-16 09:30:00,50.2,50.32,49.76,50.23,2048952.0,46.9385,47.0508,46.5271,46.9666,2048952.0
2020-11-16 09:35:00,50.22,50.56,50.1,50.43,631215.0,46.9573,47.2752,46.845,47.1536,631215.0
2020-11-16 09:40:00,50.43,50.62,50.34,50.35,489468.0,47.1536,47.3313,47.0695,47.0788,489468.0
2020-11-16 09:45:00,50.38,50.52,50.34,50.46,390630.0,47.1069,47.2378,47.0695,47.1817,390630.0
2020-11-16 09:50:00,50.44,50.57,50.36,50.53,322185.0,47.163,47.2845,47.0882,47.2471,322185.0
2020-11-16 09:55:00,50.52,50.56,50.43,50.52,236688.0,47.2378,47.2752,47.1536,47.2378,236688.0
2020-11-16 10:00:00,50.5,50.56,50.44,50.55,210231.0,47.2191,47.2752,47.163,47.2658,210231.0
2020-11-16 10:05:00,50.56,50.74,50.53,50.71,516168.0,47.2752,47.4435,47.2471,47.4154,516168.0
2020-11-16 10:10:00,50.7,50.71,50.58,50.59,317292.0,47.4061,47.4154,47.2939,47.3032,317292.0
2020-11-16 10:15:00,50.59,50.62,50.53,50.59,272823.0,47.3032,47.3313,47.2471,47.3032,272823.0
2020-11-16 10:20:00,50.57,50.75,50.57,50.75,295356.0,47.2845,47.4528,47.2845,47.4528,295356.0
2020-11-16 10:25:00,50.74,50.78,50.62,50.69,274386.0,47.4435,47.4809,47.3313,47.3967,274386.0
2020-11-16 10:30:00,50.69,50.74,50.63,50.73,212772.0,47.3967,47.4435,47.3406,47.4341,212772.0
2020-11-16 10:35:00,50.74,50.78,50.7,50.74,199773.0,47.4435,47.4809,47.4061,47.4435,199773.0
2020-11-16 10:40:00,50.74,50.75,50.68,50.68,154623.0,47.4435,47.4528,47.3874,47.3874,154623.0
2020-11-16 10:45:00,50.69,50.83,50.68,50.82,177210.0,47.3967,47.5276,47.3874,47.5183,177210.0
2020-11-16 10:50:00,50.81,50.87,50.8,50.85,434805.0,47.5089,47.565,47.4996,47.5463,434805.0
2020-11-16 10:55:00,50.85,50.92,50.83,50.91,219198.0,47.5463,47.6118,47.5276,47.6024,219198.0
2020-11-16 11:00:00,50.91,50.99,50.88,50.96,200958.0,47.6024,47.6772,47.5744,47.6492,200958.0
2020-11-16 11:05:00,50.95,51.0,50.86,50.88,263454.0,47.6398,47.6866,47.5557,47.5744,263454.0
2020-11-16 11:10:00,50.88,50.91,50.81,50.84,159210.0,47.5744,47.6024,47.5089,47.537,159210.0
2020-11-16 11:15:00,50.84,50.86,50.73,50.75,187878.0,47.537,47.5557,47.4341,47.4528,187878.0
2020-11-16 11:20:00,50.75,50.79,50.73,50.79,131358.0,47.4528,47.4902,47.4341,47.4902,131358.0
2020-11-16 11:25:00,50.79,50.81,50.69,50.69,264591.0,47.4902,47.5089,47.3967,47.3967,264591.0
2020-11-16 11:30:00,50.69,50.72,50.55,50.6,549216.0,47.3967,47.4248,47.2658,47.3126,549216.0
2020-11-16 11:35:00,50.61,50.72,50.59,50.72,164211.0,47.3219,47.4248,47.3032,47.4248,164211.0
2020-11-16 11:40:00,50.72,50.79,50.68,50.78,196242.0,47.4248,47.4902,47.3874,47.4809,196242.0
2020-11-16 11:45:00,50.78,50.79,50.72,50.77,140631.0,47.4809,47.4902,47.4248,47.4715,140631.0
2020-11-16 11:50:00,50.77,50.78,50.72,50.75,200694.0,47.4715,47.4809,47.4248,47.4528,200694.0
2020-11-16 11:55:00,50.76,50.82,50.73,50.79,322404.0,47.4622,47.5183,47.4341,47.4902,322404.0
2020-11-16 12:00:00,50.8,50.89,50.78,50.86,204789.0,47.4996,47.5837,47.4809,47.5557,204789.0
2020-11-16 12:05:00,50.87,50.91,50.84,50.9,147507.0,47.565,47.6024,47.537,47.5931,147507.0
2020-11-16 12:10:00,50.9,50.97,50.89,50.91,171990.0,47.5931,47.6585,47.5837,47.6024,171990.0
2020-11-16 12:15:00,50.91,50.93,50.87,50.89,222024.0,47.6024,47.6211,47.565,47.5837,222024.0
2020-11-16 12:20:00,50.9,50.92,50.87,50.91,117819.0,47.5931,47.6118,47.565,47.6024,117819.0
2020-11-16 12:25:00,50.91,51.04,50.91,51.01,358038.0,47.6024,47.724,47.6024,47.6959,358038.0
2020-11-16 12:30:00,51.0,51.01,50.94,50.94,151428.0,47.6866,47.6959,47.6305,47.6305,151428.0
2020-11-16 12:35:00,50.94,51.0,50.91,51.0,116460.0,47.6305,47.6866,47.6024,47.6866,116460.0
2020-11-16 12:40:00,51.0,51.05,50.98,51.01,196974.0,47.6866,47.7333,47.6679,47.6959,196974.0
2020-11-16 12:45:00,51.02,51.03,50.89,50.92,193047.0,47.7053,47.7146,47.5837,47.6118,193047.0
2020-11-16 12:50:00,50.92,50.95,50.89,50.91,141966.0,47.6118,47.6398,47.5837,47.6024,141966.0
2020-11-16 12:55:00,50.9,51.02,50.9,50.99,109659.0,47.5931,47.7053,47.5931,47.6772,109659.0
2020-11-16 13:00:00,51.0,51.02,50.95,50.99,139506.0,47.6866,47.7053,47.6398,47.6772,139506.0
2020-11-16 13:05:00,50.99,51.07,50.98,51.02,178044.0,47.6772,47.752,47.6679,47.7053,178044.0
2020-11-16 13:10:00,51.03,51.06,51.01,51.04,163422.0,47.7146,47.7427,47.6959,47.724,163422.0
2020-11-16 13:15:00,51.05,51.07,51.02,51.07,116205.0,47.7333,47.752,47.7053,47.752,116205.0
2020-11-16 13:20:00,51.07,51.09,51.02,51.07,213573.0,47.752,47.7707,47.7053,47.752,213573.0
2020-11-16 13:25:00,51.07,51.07,50.98,51.02,199848.0,47.752,47.752,47.6679,47.7053,199848.0
2020-11-16 13:30:00,51.02,51.07,50.96,51.03,257547.0,47.7053,47.752,47.6492,47.7146,257547.0
2020-11-16 13:35:00,51.03,51.09,51.0,51.01,130329.0,47.7146,47.7707,47.6866,47.6959,130329.0
2020-11-16 13:40:00,51.01,51.04,50.95,51.01,190446.0,47.6959,47.724,47.6398,47.6959,190446.0
2020-11-16 13:45:00,51.02,51.06,50.98,51.01,142020.0,47.7053,47.7427,47.6679,47.6959,142020.0
2020-11-16 13:50:00,51.02,51.03,50.97,50.98,170058.0,47.7053,47.7146,47.6585,47.6679,170058.0
2020-11-16 13:55:00,50.98,51.0,50.94,50.96,127338.0,47.6679,47.6866,47.6305,47.6492,127338.0
2020-11-16 14:00:00,50.96,50.99,50.93,50.97,181611.0,47.6492,47.6772,47.6211,47.6585,181611.0
2020-11-16 14:05:00,50.96,51.04,50.96,51.04,128364.0,47.6492,47.724,47.6492,47.724,128364.0
2020-11-16 14:10:00,51.03,51.06,51.01,51.05,118224.0,47.7146,47.7427,47.6959,47.7333,118224.0
2020-11-16 14:15:00,51.05,51.06,51.01,51.02,130878.0,47.7333,47.7427,47.6959,47.7053,130878.0
2020-11-16 14:20:00,51.02,51.06,51.01,51.06,129396.0,47.7053,47.7427,47.6959,47.7427,129396.0
2020-11-16 14:25:00,51.07,51.13,51.07,51.09,184050.0,47.752,47.8081,47.752,47.7707,184050.0
2020-11-16 14:30:00,51.09,51.09,50.99,51.01,189663.0,47.7707,47.7707,47.6772,47.6959,189663.0
2020-11-16 14:35:00,51.02,51.03,50.97,51.0,170340.0,47.7053,47.7146,47.6585,47.6866,170340.0
2020-11-16 14:40:00,51.01,51.04,50.99,51.02,140520.0,47.6959,47.724,47.6772,47.7053,140520.0
2020-11-16 14:45:00,51.02,51.02,50.96,50.98,167436.0,47.7053,47.7053,47.6492,47.6679,167436.0
2020-11-16 14:50:00,50.98,51.02,50.91,50.92,188118.0,47.6679,47.7053,47.6024,47.6118,188118.0
2020-11-16 14:55:00,50.92,50.98,50.88,50.94,264210.0,47.6118,47.6679,47.5744,47.6305,264210.0
2020-11-16 15:00:00,50.93,50.93,50.82,50.83,330819.0,47.6211,47.6211,47.5183,47.5276,330819.0
2020-11-16 15:05:00,50.82,50.88,50.8,50.86,214128.0,47.5183,47.5744,47.4996,47.5557,214128.0
2020-11-16 15:10:00,50.86,50.91,50.85,50.85,199908.0,47.5557,47.6024,47.5463,47.5463,199908.0
2020-11-16 15:15:00,50.85,50.86,50.79,50.83,285591.0,47.5463,47.5557,47.4902,47.5276,285591.0
2020-11-16 15:20:00,50.83,50.89,50.81,50.81,293094.0,47.5276,47.5837,47.5089,47.5089,293094.0
2020-11-16 15:25:00,50.81,50.81,50.72,50.77,358668.0,47.5089,47.5089,47.4248,47.4715,358668.0
2020-11-16 15:30:00,50.77,50.81,50.7,50.77,413007.0,47.4715,47.5089,47.4061,47.4715,413007.0
2020-11-16 15:35:00,50.77,50.93,50.74,50.93,409092.0,47.4715,47.6211,47.4435,47.6211,409092.0
2020-11-16 15:40:00,50.92,50.93,50.76,50.84,474585.0,47.6118,47.6211,47.4622,47.537,474585.0
2020-11-16 15:45:00,50.85,50.88,50.73,50.78,544332.0,47.5463,47.5744,47.4341,47.4809,544332.0
2020-11-16 15:50:00,50.77,50.8,50.73,50.79,693357.0,47.4715,47.4996,47.4341,47.4902,693357.0
2020-11-16 15:55:00,50.79,50.9,50.73,50.81,2100873.0,47.4902,47.5931,47.4341,47.5089,2100873.0
2020-11-17 09:30:00,50.17,50.33,50.0,50.12,1954536.0,46.9105,47.0601,46.7515,46.8637,1954536.0
2020-11-17 09:35:00,50.12,50.15,49.73,49.82,1396776.0,46.8637,46.8918,46.4991,46.5832,1396776.0
2020-11-17 09:40:00,49.82,49.96,49.76,49.77,778887.0,46.5832,46.7141,46.5271,46.5365,778887.0
2020-11-17 09:45:00,49.77,50.03,49.76,50.0,987588.0,46.5365,46.7796,46.5271,46.7515,987588.0
2020-11-17 09:50:00,50.0,50.26,49.91,50.11,951705.0,46.7515,46.9947,46.6674,46.8544,951705.0
2020-11-17 09:55:00,50.15,50.69,50.11,50.67,1208886.0,46.8918,47.3967,46.8544,47.378,1208886.0
2020-11-17 10:00:00,50.67,50.83,50.54,50.56,1024416.0,47.378,47.5276,47.2565,47.2752,1024416.0
2020-11-17 10:05:00,50.56,50.75,50.5,50.53,813645.0,47.2752,47.4528,47.2191,47.2471,813645.0
2020-11-17 10:10:00,50.55,50.72,50.47,50.63,623277.0,47.2658,47.4248,47.191,47.3406,623277.0
2020-11-17 10:15:00,50.64,50.9,50.61,50.88,663006.0,47.35,47.5931,47.3219,47.5744,663006.0
2020-11-17 10:20:00,50.88,50.96,50.6,50.63,578862.0,47.5744,47.6492,47.3126,47.3406,578862.0
2020-11-17 10:25:00,50.65,50.82,50.52,50.57,422058.0,47.3593,47.5183,47.2378,47.2845,422058.0
2020-11-17 10:30:00,50.55,50.76,50.52,50.76,352263.0,47.2658,47.4622,47.2378,47.4622,352263.0
2020-11-17 10:35:00,50.76,50.97,50.74,50.96,511632.0,47.4622,47.6585,47.4435,47.6492,511632.0
2020-11-17 10:40:00,50.98,50.98,50.71,50.73,277218.0,47.6679,47.6679,47.4154,47.4341,277218.0
2020-11-17 10:45:00,50.73,50.73,50.54,50.63,338145.0,47.4341,47.4341,47.2565,47.3406,338145.0
2020-11-17 10:50:00,50.63,50.73,50.57,50.7,206922.0,47.3406,47.4341,47.2845,47.4061,206922.0
2020-11-17 10:55:00,50.71,50.73,50.62,50.7,235083.0,47.4154,47.4341,47.3313,47.4061,235083.0
2020-11-17 11:00:00,50.72,50.88,50.72,50.83,230580.0,47.4248,47.5744,47.4248,47.5276,230580.0
2020-11-17 11:05:00,50.81,50.91,50.78,50.89,203880.0,47.5089,47.6024,47.4809,47.5837,203880.0
2020-11-17 11:10:00,50.89,50.92,50.75,50.84,202143.0,47.5837,47.6118,47.4528,47.537,202143.0
2020-11-17 11:15:00,50.82,50.88,50.71,50.73,176610.0,47.5183,47.5744,47.4154,47.4341,176610.0
2020-11-17 11:20:00,50.73,50.78,50.68,50.78,202719.0,47.4341,47.4809,47.3874,47.4809,202719.0
2020-11-17 11:25:00,50.76,50.83,50.74,50.83,141189.0,47.4622,47.5276,47.4435,47.5276,141189.0
2020-11-17 11:30:00,50.8,50.82,50.7,50.71,146670.0,47.4996,47.5183,47.4061,47.4154,146670.0
2020-11-17 11:35:00,50.72,50.77,50.69,50.75,110667.0,47.4248,47.4715,47.3967,47.4528,110667.0
2020-11-17 11:40:00,50.74,50.84,50.73,50.76,139239.0,47.4435,47.537,47.4341,47.4622,139239.0
2020-11-17 11:45:00,50.76,50.82,50.71,50.71,116523.0,47.4622,47.5183,47.4154,47.4154,116523.0
2020-11-17 11:50:00,50.72,50.72,50.64,50.65,146457.0,47.4248,47.4248,47.35,47.3593,146457.0
2020-11-17 11:55:00,50.64,50.78,50.62,50.74,209463.0,47.35,47.4809,47.3313,47.4435,209463.0
2020-11-17 12:00:00,50.74,50.85,50.73,50.84,239343.0,47.4435,47.5463,47.4341,47.537,239343.0
2020-11-17 12:05:00,50.84,50.93,50.82,50.82,345795.0,47.537,47.6211,47.5183,47.5183,345795.0
2020-11-17 12:10:00,50.82,50.97,50.81,50.96,365595.0,47.5183,47.6585,47.5089,47.6492,365595.0
2020-11-17 12:15:00,50.96,51.08,50.93,51.06,511437.0,47.6492,47.7614,47.6211,47.7427,511437.0
2020-11-17 12:20:00,51.06,51.08,50.88,50.93,330312.0,47.7427,47.7614,47.5744,47.6211,330312.0
2020-11-17 12:25:00,50.94,50.95,50.84,50.91,154014.0,47.6305,47.6398,47.537,47.6024,154014.0
2020-11-17 12:30:00,50.92,50.92,50.76,50.77,113274.0,47.6118,47.6118,47.4622,47.4715,113274.0
2020-11-17 12:35:00,50.78,50.8,50.74,50.76,126438.0,47.4809,47.4996,47.4435,47.4622,126438.0
2020-11-17 12:40:00,50.76,50.76,50.69,50.76,211014.0,47.4622,47.4622,47.3967,47.4622,211014.0
2020-11-17 12:45:00,50.76,50.77,50.69,50.7,271887.0,47.4622,47.4715,47.3967,47.4061,271887.0
2020-11-17 12:50:00,50.7,50.7,50.64,50.67,236463.0,47.4061,47.4061,47.35,47.378,236463.0
2020-11-17 12:55:00,50.68,50.72,50.65,50.68,127266.0,47.3874,47.4248,47.3593,47.3874,127266.0
2020-11-17 13:00:00,50.69,50.7,50.65,50.65,95280.0,47.3967,47.4061,47.3593,47.3593,95280.0
2020-11-17 13:05:00,50.65,50.71,50.64,50.71,125754.0,47.3593,47.4154,47.35,47.4154,125754.0
2020-11-17 13:10:00,50.71,50.74,50.68,50.7,134409.0,47.4154,47.4435,47.3874,47.4061,134409.0
2020-11-17 13:15:00,50.69,50.74,50.68,50.68,80082.0,47.3967,47.4435,47.3874,47.3874,80082.0
2020-11-17 13:20:00,50.68,50.68,50.61,50.63,141036.0,47.3874,47.3874,47.3219,47.3406,141036.0
2020-11-17 13:25:00,50.62,50.64,50.55,50.59,217284.0,47.3313,47.35,47.2658,47.3032,217284.0
2020-11-17 13:30:00,50.58,50.61,50.51,50.51,201843.0,47.2939,47.3219,47.2284,47.2284,201843.0
2020-11-17 13:35:00,50.52,50.53,50.47,50.5,275940.0,47.2378,47.2471,47.191,47.2191,275940.0
2020-11-17 13:40:00,50.49,50.53,50.45,50.48,132456.0,47.2097,47.2471,47.1723,47.2004,132456.0
2020-11-17 13:45:00,50.48,50.56,50.43,50.55,278967.0,47.2004,47.2752,47.1536,47.2658,278967.0
2020-11-17 13:50:00,50.55,50.64,50.53,50.54,192318.0,47.2658,47.35,47.2471,47.2565,192318.0
2020-11-17 13:55:00,50.54,50.55,50.48,50.5,140181.0,47.2565,47.2658,47.2004,47.2191,140181.0
2020-11-17 14:00:00,50.5,50.58,50.5,50.56,125211.0,47.2191,47.2939,47.2191,47.2752,125211.0
2020-11-17 14:05:00,50.56,50.64,50.55,50.63,199560.0,47.2752,47.35,47.2658,47.3406,199560.0
2020-11-17 14:10:00,50.63,50.63,50.52,50.56,190959.0,47.3406,47.3406,47.2378,47.2752,190959.0
2020-11-17 14:15:00,50.56,50.56,50.49,50.52,110892.0,47.2752,47.2752,47.2097,47.2378,110892.0
2020-11-17 14:20:00,50.52,50.57,50.52,50.55,173475.0,47.2378,47.2845,47.2378,47.2658,173475.0
2020-11-17 14:25:00,50.56,50.59,50.54,50.58,153786.0,47.2752,47.3032,47.2565,47.2939,153786.0
2020-11-17 14:30:00,50.58,50.62,50.52,50.56,159594.0,47.2939,47.3313,47.2378,47.2752,159594.0
2020-11-17 14:35:00,50.56,50.6,50.55,50.58,132435.0,47.2752,47.3126,47.2658,47.2939,132435.0
2020-11-17 14:40:00,50.58,50.6,50.56,50.59,138843.0,47.2939,47.3126,47.2752,47.3032,138843.0
2020-11-17 14:45:00,50.59,50.61,50.52,50.52,119031.0,47.3032,47.3219,47.2378,47.2378,119031.0
2020-11-17 14:50:00,50.51,50.51,50.42,50.42,212043.0,47.2284,47.2284,47.1443,47.1443,212043.0
2020-11-17 14:55:00,50.42,50.42,50.31,50.34,325290.0,47.1443,47.1443,47.0414,47.0695,325290.0
2020-11-17 15:00:00,50.33,50.34,50.15,50.23,408585.0,47.0601,47.0695,46.8918,46.9666,408585.0
2020-11-17 15:05:00,50.23,50.25,50.14,50.16,236667.0,46.9666,46.9853,46.8824,46.9011,236667.0
2020-11-17 15:10:00,50.16,50.19,50.14,50.19,165477.0,46.9011,46.9292,46.8824,46.9292,165477.0
2020-11-17 15:15:00,50.18,50.2,50.14,50.14,226848.0,46.9198,46.9385,46.8824,46.8824,226848.0
2020-11-17 15:20:00,50.14,50.17,50.03,50.05,345918.0,46.8824,46.9105,46.7796,46.7983,345918.0
2020-11-17 15:25:00,50.04,50.13,50.04,50.11,201852.0,46.7889,46.8731,46.7889,46.8544,201852.0
2020-11-17 15:30:00,50.11,50.18,50.1,50.12,216360.0,46.8544,46.9198,46.845,46.8637,216360.0
2020-11-17 15:35:00,50.12,50.12,50.01,50.04,342630.0,46.8637,46.8637,46.7609,46.7889,342630.0
2020-11-17 15:40:00,50.04,50.05,49.96,50.0,549447.0,46.7889,46.7983,46.7141,46.7515,549447.0
2020-11-17 15:45:00,50.0,50.01,49.93,49.97,518613.0,46.7515,46.7609,46.6861,46.7235,518613.0
2020-11-17 15:50:00,49.97,49.97,49.86,49.9,905925.0,46.7235,46.7235,46.6206,46.658,905925.0
2020-11-17 15:55:00,49.9,49.93,49.79,49.79,1828929.0,46.658,46.6861,46.5552,46.5552,1828929.0
2020-11-18 09:30:00,49.94,50.07,49.68,50.01,1788420.0,46.6954,46.817,46.4523,46.7609,1788420.0
2020-11-18 09:35:00,50.01,50.4,50.0,50.3,783384.0,46.7609,47.1256,46.7515,47.0321,783384.0
2020-11-18 09:40:00,50.29,50.3,50.07,50.12,394563.0,47.0227,47.0321,46.817,46.8637,394563.0
2020-11-18 09:45:00,50.11,50.31,50.07,50.29,345942.0,46.8544,47.0414,46.817,47.0227,345942.0
2020-11-18 09:50:00,50.29,50.29,50.05,50.17,368136.0,47.0227,47.0227,46.7983,46.9105,368136.0
2020-11-18 09:55:00,50.17,50.22,50.1,50.22,254001.0,46.9105,46.9573,46.845,46.9573,254001.0
2020-11-18 10:00:00,50.22,50.26,50.16,50.24,210591.0,46.9573,46.9947,46.9011,46.976,210591.0
2020-11-18 10:05:00,50.24,50.32,50.17,50.21,241266.0,46.976,47.0508,46.9105,46.9479,241266.0
2020-11-18 10:10:00,50.21,50.32,50.11,50.31,293508.0,46.9479,47.0508,46.8544,47.0414,293508.0
2020-11-18 10:15:00,50.3,50.47,50.3,50.46,321921.0,47.0321,47.191,47.0321,47.1817,321921.0
2020-11-18 10:20:00,50.46,50.5,50.34,50.47,288288.0,47.1817,47.2191,47.0695,47.191,288288.0
2020-11-18 10:25:00,50.46,50.56,50.46,50.5,248622.0,47.1817,47.2752,47.1817,47.2191,248622.0
2020-11-18 10:30:00,50.49,50.49,50.36,50.37,144474.0,47.2097,47.2097,47.0882,47.0975,144474.0
2020-11-18 10:35:00,50.37,50.37,50.28,50.36,231594.0,47.0975,47.0975,47.0134,47.0882,231594.0
2020-11-18 10:40:00,50.36,50.4,50.35,50.37,123282.0,47.0882,47.1256,47.0788,47.0975,123282.0
2020-11-18 10:45:00,50.36,50.4,50.27,50.37,118083.0,47.0882,47.1256,47.004,47.0975,118083.0
2020-11-18 10:50:00,50.36,50.37,50.31,50.36,106236.0,47.0882,47.0975,47.0414,47.0882,106236.0
2020-11-18 10:55:00,50.37,50.47,50.37,50.47,180102.0,47.0975,47.191,47.0975,47.191,180102.0
2020-11-18 11:00:00,50.47,50.5,50.43,50.5,156432.0,47.191,47.2191,47.1536,47.2191,156432.0
2020-11-18 11:05:00,50.49,50.53,50.46,50.47,135351.0,47.2097,47.2471,47.1817,47.191,135351.0
2020-11-18 11:10:00,50.46,50.48,50.42,50.47,114585.0,47.1817,47.2004,47.1443,47.191,114585.0
2020-11-18 11:15:00,50.47,50.48,50.3,50.3,161397.0,47.191,47.2004,47.0321,47.0321,161397.0
2020-11-18 11:20:00,50.31,50.37,50.3,50.37,95034.0,47.0414,47.0975,47.0321,47.0975,95034.0
2020-11-18 11:25:00,50.37,50.37,50.23,50.23,139653.0,47.0975,47.0975,46.9666,46.9666,139653.0
2020-11-18 11:30:00,50.24,50.24,50.11,50.11,164208.0,46.976,46.976,46.8544,46.8544,164208.0
2020-11-18 11:35:00,50.12,50.12,50.04,50.06,227997.0,46.8637,46.8637,46.7889,46.8076,227997.0
2020-11-18 11:40:00,50.07,50.1,49.96,49.97,246564.0,46.817,46.845,46.7141,46.7235,246564.0
2020-11-18 11:45:00,49.96,50.03,49.95,50.02,170406.0,46.7141,46.7796,46.7048,46.7702,170406.0
2020-11-18 11:50:00,50.02,50.02,49.81,49.81,364059.0,46.7702,46.7702,46.5739,46.5739,364059.0
2020-11-18 11:55:00,49.81,49.92,49.81,49.91,302154.0,46.5739,46.6767,46.5739,46.6674,302154.0
2020-11-18 12:00:00,49.92,49.97,49.89,49.95,180621.0,46.6767,46.7235,46.6487,46.7048,180621.0
2020-11-18 12:05:00,49.95,50.02,49.92,49.97,202437.0,46.7048,46.7702,46.6767,46.7235,202437.0
2020-11-18 12:10:00,49.97,50.04,49.97,50.03,150615.0,46.7235,46.7889,46.7235,46.7796,150615.0
2020-11-18 12:15:00,50.04,50.08,50.0,50.06,388170.0,46.7889,46.8263,46.7515,46.8076,388170.0
2020-11-18 12:20:00,50.05,50.06,49.99,50.05,147084.0,46.7983,46.8076,46.7422,46.7983,147084.0
2020-11-18 12:25:00,50.05,50.08,50.01,50.06,116487.0,46.7983,46.8263,46.7609,46.8076,116487.0
2020-11-18 12:30:00,50.06,50.14,50.06,50.09,257544.0,46.8076,46.8824,46.8076,46.8357,257544.0
2020-11-18 12:35:00,50.09,50.13,50.08,50.1,114126.0,46.8357,46.8731,46.8263,46.845,114126.0
2020-11-18 12:40:00,50.1,50.12,50.06,50.06,99495.0,46.845,46.8637,46.8076,46.8076,99495.0
2020-11-18 12:45:00,50.06,50.07,50.04,50.04,76479.0,46.8076,46.817,46.7889,46.7889,76479.0
2020-11-18 12:50:00,50.05,50.09,50.04,50.06,106134.0,46.7983,46.8357,46.7889,46.8076,106134.0
2020-11-18 12:55:00,50.07,50.1,50.02,50.02,96666.0,46.817,46.845,46.7702,46.7702,96666.0
2020-11-18 13:00:00,50.02,50.03,49.98,50.02,130128.0,46.7702,46.7796,46.7328,46.7702,130128.0
2020-11-18 13:05:00,50.02,50.05,50.01,50.01,81678.0,46.7702,46.7983,46.7609,46.7609,81678.0
2020-11-18 13:10:00,50.02,50.02,49.99,50.01,85062.0,46.7702,46.7702,46.7422,46.7609,85062.0
2020-11-18 13:15:00,50.01,50.03,49.95,49.97,187647.0,46.7609,46.7796,46.7048,46.7235,187647.0
2020-11-18 13:20:00,49.97,49.98,49.93,49.95,140862.0,46.7235,46.7328,46.6861,46.7048,140862.0
2020-11-18 13:25:00,49.95,49.98,49.9,49.95,157992.0,46.7048,46.7328,46.658,46.7048,157992.0
2020-11-18 13:30:00,49.94,49.97,49.93,49.94,138501.0,46.6954,46.7235,46.6861,46.6954,138501.0
2020-11-18 13:35:00,49.94,49.97,49.92,49.92,156798.0,46.6954,46.7235,46.6767,46.6767,156798.0
2020-11-18 13:40:00,49.92,49.93,49.88,49.88,102162.0,46.6767,46.6861,46.6393,46.6393,102162.0
2020-11-18 13:45:00,49.88,49.94,49.85,49.93,122337.0,46.6393,46.6954,46.6113,46.6861,122337.0
2020-11-18 13:50:00,49.93,49.96,49.9,49.95,126609.0,46.6861,46.7141,46.658,46.7048,126609.0
2020-11-18 13:55:00,49.95,50.03,49.94,49.99,312696.0,46.7048,46.7796,46.6954,46.7422,312696.0
2020-11-18 14:00:00,49.99,50.02,49.96,50.01,90066.0,46.7422,46.7702,46.7141,46.7609,90066.0
2020-11-18 14:05:00,50.01,50.04,50.01,50.03,103890.0,46.7609,46.7889,46.7609,46.7796,103890.0
2020-11-18 14:10:00,50.02,50.06,50.0,50.04,90348.0,46.7702,46.8076,46.7515,46.7889,90348.0
2020-11-18 14:15:00,50.04,50.08,50.0,50.05,98088.0,46.7889,46.8263,46.7515,46.7983,98088.0
2020-11-18 14:20:00,50.05,50.06,49.97,49.98,147927.0,46.7983,46.8076,46.7235,46.7328,147927.0
2020-11-18 14:25:00,49.98,50.01,49.86,49.95,261093.0,46.7328,46.7609,46.6206,46.7048,261093.0
2020-11-18 14:30:00,49.95,49.95,49.86,49.94,213132.0,46.7048,46.7048,46.6206,46.6954,213132.0
2020-11-18 14:35:00,49.94,50.02,49.91,50.02,153630.0,46.6954,46.7702,46.6674,46.7702,153630.0
2020-11-18 14:40:00,50.02,50.06,49.99,50.05,88068.0,46.7702,46.8076,46.7422,46.7983,88068.0
2020-11-18 14:45:00,50.05,50.06,50.0,50.03,114642.0,46.7983,46.8076,46.7515,46.7796,114642.0
2020-11-18 14:50:00,50.03,50.09,50.03,50.08,122862.0,46.7796,46.8357,46.7796,46.8263,122862.0
2020-11-18 14:55:00,50.08,50.12,50.07,50.09,153621.0,46.8263,46.8637,46.817,46.8357,153621.0
2020-11-18 15:00:00,50.09,50.1,50.04,50.05,145221.0,46.8357,46.845,46.7889,46.7983,145221.0
2020-11-18 15:05:00,50.05,50.1,50.03,50.09,143373.0,46.7983,46.845,46.7796,46.8357,143373.0
2020-11-18 15:10:00,50.09,50.2,50.09,50.18,162921.0,46.8357,46.9385,46.8357,46.9198,162921.0
2020-11-18 15:15:00,50.18,50.19,50.1,50.1,134613.0,46.9198,46.9292,46.845,46.845,134613.0
2020-11-18 15:20:00,50.1,50.14,50.09,50.12,135576.0,46.845,46.8824,46.8357,46.8637,135576.0
2020-11-18 15:25:00,50.13,50.14,50.04,50.05,119016.0,46.8731,46.8824,46.7889,46.7983,119016.0
2020-11-18 15:30:00,50.05,50.07,49.95,50.01,216561.0,46.7983,46.817,46.7048,46.7609,216561.0
2020-11-18 15:35:00,50.01,50.03,49.9,49.9,240180.0,46.7609,46.7796,46.658,46.658,240180.0
2020-11-18 15:40:00,49.9,49.9,49.83,49.86,254175.0,46.658,46.658,46.5926,46.6206,254175.0
2020-11-18 15:45:00,49.85,49.87,49.77,49.78,253434.0,46.6113,46.63,46.5365,46.5458,253434.0
2020-11-18 15:50:00,49.79,49.83,49.74,49.75,459408.0,46.5552,46.5926,46.5084,46.5178,459408.0
2020-11-18 15:55:00,49.75,49.79,49.69,49.7,815019.0,46.5178,46.5552,46.4617,46.471,815019.0
2020-11-19 09:30:00,49.82,50.05,49.77,49.99,870795.0,46.5832,46.7983,46.5365,46.7422,870795.0
2020-11-19 09:35:00,49.98,50.16,49.95,50.14,585723.0,46.7328,46.9011,46.7048,46.8824,585723.0
2020-11-19 09:40:00,50.13,50.21,50.06,50.12,526467.0,46.8731,46.9479,46.8076,46.8637,526467.0
2020-11-19 09:45:00,50.12,50.29,50.12,50.28,331704.0,46.8637,47.0227,46.8637,47.0134,331704.0
2020-11-19 09:50:00,50.28,50.5,50.28,50.48,372414.0,47.0134,47.2191,47.0134,47.2004,372414.0
2020-11-19 09:55:00,50.47,50.57,50.44,50.45,577692.0,47.191,47.2845,47.163,47.1723,577692.0
2020-11-19 10:00:00,50.44,50.58,50.43,50.56,296265.0,47.163,47.2939,47.1536,47.2752,296265.0
2020-11-19 10:05:00,50.55,50.58,50.35,50.44,292020.0,47.2658,47.2939,47.0788,47.163,292020.0
2020-11-19 10:10:00,50.43,50.48,50.39,50.41,168333.0,47.1536,47.2004,47.1162,47.1349,168333.0
2020-11-19 10:15:00,50.42,50.46,50.35,50.39,131229.0,47.1443,47.1817,47.0788,47.1162,131229.0
2020-11-19 10:20:00,50.37,50.45,50.35,50.37,175221.0,47.0975,47.1723,47.0788,47.0975,175221.0
2020-11-19 10:25:00,50.37,50.51,50.36,50.48,166044.0,47.0975,47.2284,47.0882,47.2004,166044.0
2020-11-19 10:30:00,50.48,50.51,50.45,50.47,151686.0,47.2004,47.2284,47.1723,47.191,151686.0
2020-11-19 10:35:00,50.47,50.53,50.46,50.53,110706.0,47.191,47.2471,47.1817,47.2471,110706.0
2020-11-19 10:40:00,50.52,50.56,50.45,50.48,144936.0,47.2378,47.2752,47.1723,47.2004,144936.0
2020-11-19 10:45:00,50.49,50.53,50.48,50.51,94017.0,47.2097,47.2471,47.2004,47.2284,94017.0
2020-11-19 10:50:00,50.52,50.52,50.45,50.48,126735.0,47.2378,47.2378,47.1723,47.2004,126735.0
2020-11-19 10:55:00,50.48,50.52,50.45,50.48,88215.0,47.2004,47.2378,47.1723,47.2004,88215.0
2020-11-19 11:00:00,50.49,50.54,50.45,50.48,146739.0,47.2097,47.2565,47.1723,47.2004,146739.0
2020-11-19 11:05:00,50.48,50.54,50.48,50.49,99681.0,47.2004,47.2565,47.2004,47.2097,99681.0
2020-11-19 11:10:00,50.49,50.5,50.45,50.5,153054.0,47.2097,47.2191,47.1723,47.2191,153054.0
2020-11-19 11:15:00,50.5,50.52,50.46,50.52,139338.0,47.2191,47.2378,47.1817,47.2378,139338.0
2020-11-19 11:20:00,50.52,50.55,50.48,50.54,155826.0,47.2378,47.2658,47.2004,47.2565,155826.0
2020-11-19 11:25:00,50.54,50.6,50.53,50.55,151275.0,47.2565,47.3126,47.2471,47.2658,151275.0
2020-11-19 11:30:00,50.55,50.58,50.52,50.54,125019.0,47.2658,47.2939,47.2378,47.2565,125019.0
2020-11-19 11:35:00,50.54,50.54,50.34,50.42,214770.0,47.2565,47.2565,47.0695,47.1443,214770.0
2020-11-19 11:40:00,50.42,50.45,50.41,50.42,100686.0,47.1443,47.1723,47.1349,47.1443,100686.0
2020-11-19 11:45:00,50.42,50.46,50.4,50.46,78663.0,47.1443,47.1817,47.1256,47.1817,78663.0
2020-11-19 11:50:00,50.46,50.48,50.43,50.45,60423.0,47.1817,47.2004,47.1536,47.1723,60423.0
2020-11-19 11:55:00,50.45,50.49,50.44,50.48,74481.0,47.1723,47.2097,47.163,47.2004,74481.0
2020-11-19 12:00:00,50.49,50.49,50.41,50.45,81465.0,47.2097,47.2097,47.1349,47.1723,81465.0
2020-11-19 12:05:00,50.46,50.51,50.46,50.49,64932.0,47.1817,47.2284,47.1817,47.2097,64932.0
2020-11-19 12:10:00,50.5,50.51,50.46,50.51,93612.0,47.2191,47.2284,47.1817,47.2284,93612.0
2020-11-19 12:15:00,50.51,50.52,50.47,50.49,79035.0,47.2284,47.2378,47.191,47.2097,79035.0
2020-11-19 12:20:00,50.49,50.56,50.47,50.53,209619.0,47.2097,47.2752,47.191,47.2471,209619.0
2020-11-19 12:25:00,50.53,50.6,50.52,50.6,83157.0,47.2471,47.3126,47.2378,47.3126,83157.0
2020-11-19 12:30:00,50.6,50.65,50.52,50.54,157344.0,47.3126,47.3593,47.2378,47.2565,157344.0
2020-11-19 12:35:00,50.54,50.57,50.51,50.54,88353.0,47.2565,47.2845,47.2284,47.2565,88353.0
2020-11-19 12:40:00,50.53,50.55,50.43,50.43,90207.0,47.2471,47.2658,47.1536,47.1536,90207.0
2020-11-19 12:45:00,50.44,50.46,50.38,50.39,112215.0,47.163,47.1817,47.1069,47.1162,112215.0
2020-11-19 12:50:00,50.38,50.4,50.3,50.32,133332.0,47.1069,47.1256,47.0321,47.0508,133332.0
2020-11-19 12:55:00,50.32,50.43,50.31,50.4,53673.0,47.0508,47.1536,47.0414,47.1256,53673.0
2020-11-19 13:00:00,50.41,50.47,50.4,50.45,65088.0,47.1349,47.191,47.1256,47.1723,65088.0
2020-11-19 13:05:00,50.45,50.47,50.42,50.44,43269.0,47.1723,47.191,47.1443,47.163,43269.0
2020-11-19 13:10:00,50.44,50.46,50.42,50.43,80616.0,47.163,47.1817,47.1443,47.1536,80616.0
2020-11-19 13:15:00,50.43,50.45,50.41,50.43,52281.0,47.1536,47.1723,47.1349,47.1536,52281.0
2020-11-19 13:20:00,50.42,50.5,50.41,50.47,113556.0,47.1443,47.2191,47.1349,47.191,113556.0
2020-11-19 13:25:00,50.47,50.52,50.45,50.48,68616.0,47.191,47.2378,47.1723,47.2004,68616.0
2020-11-19 13:30:00,50.47,50.5,50.45,50.48,48420.0,47.191,47.2191,47.1723,47.2004,48420.0
2020-11-19 13:35:00,50.48,50.5,50.45,50.49,60153.0,47.2004,47.2191,47.1723,47.2097,60153.0
2020-11-19 13:40:00,50.49,50.49,50.43,50.47,62781.0,47.2097,47.2097,47.1536,47.191,62781.0
2020-11-19 13:45:00,50.47,50.49,50.41,50.44,54960.0,47.191,47.2097,47.1349,47.163,54960.0
2020-11-19 13:50:00,50.45,50.51,50.45,50.5,57711.0,47.1723,47.2284,47.1723,47.2191,57711.0
2020-11-19 13:55:00,50.49,50.52,50.48,50.51,47484.0,47.2097,47.2378,47.2004,47.2284,47484.0
2020-11-19 14:00:00,50.52,50.53,50.47,50.5,39954.0,47.2378,47.2471,47.191,47.2191,39954.0
2020-11-19 14:05:00,50.51,50.54,50.49,50.53,57534.0,47.2284,47.2565,47.2097,47.2471,57534.0
2020-11-19 14:10:00,50.53,50.56,50.52,50.52,81678.0,47.2471,47.2752,47.2378,47.2378,81678.0
2020-11-19 14:15:00,50.52,50.52,50.48,50.48,65490.0,47.2378,47.2378,47.2004,47.2004,65490.0
2020-11-19 14:20:00,50.48,50.5,50.47,50.49,66390.0,47.2004,47.2191,47.191,47.2097,66390.0
2020-11-19 14:25:00,50.49,50.5,50.45,50.46,66504.0,47.2097,47.2191,47.1723,47.1817,66504.0
2020-11-19 14:30:00,50.46,50.49,50.42,50.49,74439.0,47.1817,47.2097,47.1443,47.2097,74439.0
2020-11-19 14:35:00,50.49,50.52,50.48,50.51,123930.0,47.2097,47.2378,47.2004,47.2284,123930.0
2020-11-19 14:40:00,50.51,50.6,50.51,50.57,122316.0,47.2284,47.3126,47.2284,47.2845,122316.0
2020-11-19 14:45:00,50.56,50.57,50.54,50.55,82083.0,47.2752,47.2845,47.2565,47.2658,82083.0
2020-11-19 14:50:00,50.55,50.57,50.52,50.52,75579.0,47.2658,47.2845,47.2378,47.2378,75579.0
2020-11-19 14:55:00,50.52,50.64,50.52,50.61,158700.0,47.2378,47.35,47.2378,47.3219,158700.0
2020-11-19 15:00:00,50.61,50.64,50.57,50.61,148257.0,47.3219,47.35,47.2845,47.3219,148257.0
2020-11-19 15:05:00,50.61,50.62,50.48,50.56,171858.0,47.3219,47.3313,47.2004,47.2752,171858.0
2020-11-19 15:10:00,50.56,50.63,50.55,50.63,70026.0,47.2752,47.3406,47.2658,47.3406,70026.0
2020-11-19 15:15:00,50.63,50.64,50.57,50.58,109719.0,47.3406,47.35,47.2845,47.2939,109719.0
2020-11-19 15:20:00,50.58,50.67,50.58,50.67,220614.0,47.2939,47.378,47.2939,47.378,220614.0
2020-11-19 15:25:00,50.67,50.73,50.66,50.71,193134.0,47.378,47.4341,47.3687,47.4154,193134.0
2020-11-19 15:30:00,50.71,50.75,50.66,50.75,222819.0,47.4154,47.4528,47.3687,47.4528,222819.0
2020-11-19 15:35:00,50.74,50.82,50.73,50.81,228276.0,47.4435,47.5183,47.4341,47.5089,228276.0
2020-11-19 15:40:00,50.81,50.82,50.78,50.8,198732.0,47.5089,47.5183,47.4809,47.4996,198732.0
2020-11-19 15:45:00,50.79,50.8,50.72,50.74,210300.0,47.4902,47.4996,47.4248,47.4435,210300.0
2020-11-19 15:50:00,50.73,50.78,50.71,50.72,375318.0,47.4341,47.4809,47.4154,47.4248,375318.0
2020-11-19 15:55:00,50.72,50.78,50.7,50.71,843201.0,47.4248,47.4809,47.4061,47.4154,843201.0
2020-11-20 09:30:00,50.39,50.75,50.34,50.68,1210122.0,47.1162,47.4528,47.0695,47.3874,1210122.0
2020-11-20 09:35:00,50.69,50.92,50.68,50.84,326364.0,47.3967,47.6118,47.3874,47.537,326364.0
2020-11-20 09:40:00,50.85,50.86,50.65,50.66,238482.0,47.5463,47.5557,47.3593,47.3687,238482.0
2020-11-20 09:45:00,50.66,50.77,50.58,50.73,269709.0,47.3687,47.4715,47.2939,47.4341,269709.0
2020-11-20 09:50:00,50.73,50.79,50.67,50.7,159714.0,47.4341,47.4902,47.378,47.4061,159714.0
2020-11-20 09:55:00,50.71,50.78,50.7,50.77,161724.0,47.4154,47.4809,47.4061,47.4715,161724.0
2020-11-20 10:00:00,50.78,50.79,50.61,50.62,191439.0,47.4809,47.4902,47.3219,47.3313,191439.0
2020-11-20 10:05:00,50.62,50.66,50.56,50.6,294426.0,47.3313,47.3687,47.2752,47.3126,294426.0
2020-11-20 10:10:00,50.61,50.62,50.49,50.58,184593.0,47.3219,47.3313,47.2097,47.2939,184593.0
2020-11-20 10:15:00,50.58,50.58,50.45,50.45,200799.0,47.2939,47.2939,47.1723,47.1723,200799.0
2020-11-20 10:20:00,50.45,50.47,50.35,50.42,295860.0,47.1723,47.191,47.0788,47.1443,295860.0
2020-11-20 10:25:00,50.42,50.44,50.35,50.37,221037.0,47.1443,47.163,47.0788,47.0975,221037.0
2020-11-20 10:30:00,50.37,50.37,50.22,50.23,257673.0,47.0975,47.0975,46.9573,46.9666,257673.0
2020-11-20 10:35:00,50.23,50.35,50.23,50.3,187545.0,46.9666,47.0788,46.9666,47.0321,187545.0
2020-11-20 10:40:00,50.31,50.39,50.29,50.33,122517.0,47.0414,47.1162,47.0227,47.0601,122517.0
2020-11-20 10:45:00,50.33,50.35,50.27,50.29,163650.0,47.0601,47.0788,47.004,47.0227,163650.0
2020-11-20 10:50:00,50.29,50.29,50.19,50.21,207501.0,47.0227,47.0227,46.9292,46.9479,207501.0
2020-11-20 10:55:00,50.21,50.35,50.21,50.35,136098.0,46.9479,47.0788,46.9479,47.0788,136098.0
2020-11-20 11:00:00,50.35,50.44,50.35,50.43,141204.0,47.0788,47.163,47.0788,47.1536,141204.0
2020-11-20 11:05:00,50.42,50.49,50.4,50.48,229641.0,47.1443,47.2097,47.1256,47.2004,229641.0
2020-11-20 11:10:00,50.48,50.51,50.43,50.46,192459.0,47.2004,47.2284,47.1536,47.1817,192459.0
2020-11-20 11:15:00,50.46,50.48,50.41,50.41,101724.0,47.1817,47.2004,47.1349,47.1349,101724.0
2020-11-20 11:20:00,50.41,50.45,50.4,50.45,85785.0,47.1349,47.1723,47.1256,47.1723,85785.0
2020-11-20 11:25:00,50.46,50.49,50.45,50.49,93300.0,47.1817,47.2097,47.1723,47.2097,93300.0
2020-11-20 11:30:00,50.49,50.52,50.48,50.51,102552.0,47.2097,47.2378,47.2004,47.2284,102552.0
2020-11-20 11:35:00,50.5,50.52,50.43,50.44,109272.0,47.2191,47.2378,47.1536,47.163,109272.0
2020-11-20 11:40:00,50.44,50.51,50.43,50.5,112998.0,47.163,47.2284,47.1536,47.2191,112998.0
2020-11-20 11:45:00,50.5,50.53,50.43,50.43,115947.0,47.2191,47.2471,47.1536,47.1536,115947.0
2020-11-20 11:50:00,50.42,50.47,50.4,50.4,111723.0,47.1443,47.191,47.1256,47.1256,111723.0
2020-11-20 11:55:00,50.41,50.49,50.4,50.47,96864.0,47.1349,47.2097,47.1256,47.191,96864.0
2020-11-20 12:00:00,50.47,50.5,50.46,50.5,66453.0,47.191,47.2191,47.1817,47.2191,66453.0
2020-11-20 12:05:00,50.5,50.53,50.48,50.48,99738.0,47.2191,47.2471,47.2004,47.2004,99738.0
2020-11-20 12:10:00,50.49,50.53,50.48,50.49,75561.0,47.2097,47.2471,47.2004,47.2097,75561.0
2020-11-20 12:15:00,50.49,50.53,50.46,50.53,83688.0,47.2097,47.2471,47.1817,47.2471,83688.0
2020-11-20 12:20:00,50.54,50.54,50.48,50.48,55050.0,47.2565,47.2565,47.2004,47.2004,55050.0
2020-11-20 12:25:00,50.48,50.51,50.48,50.51,67257.0,47.2004,47.2284,47.2004,47.2284,67257.0
2020-11-20 12:30:00,50.51,50.54,50.5,50.52,115995.0,47.2284,47.2565,47.2191,47.2378,115995.0
2020-11-20 12:35:00,50.52,50.54,50.52,50.54,60708.0,47.2378,47.2565,47.2378,47.2565,60708.0
2020-11-20 12:40:00,50.54,50.62,50.53,50.62,111411.0,47.2565,47.3313,47.2471,47.3313,111411.0
2020-11-20 12:45:00,50.61,50.61,50.53,50.54,71982.0,47.3219,47.3219,47.2471,47.2565,71982.0
2020-11-20 12:50:00,50.55,50.55,50.52,50.54,61932.0,47.2658,47.2658,47.2378,47.2565,61932.0
2020-11-20 12:55:00,50.54,50.56,50.52,50.54,54270.0,47.2565,47.2752,47.2378,47.2565,54270.0
2020-11-20 13:00:00,50.54,50.56,50.52,50.52,61425.0,47.2565,47.2752,47.2378,47.2378,61425.0
2020-11-20 13:05:00,50.52,50.52,50.47,50.52,89679.0,47.2378,47.2378,47.191,47.2378,89679.0
2020-11-20 13:10:00,50.52,50.52,50.47,50.48,58284.0,47.2378,47.2378,47.191,47.2004,58284.0
2020-11-20 13:15:00,50.49,50.55,50.48,50.53,71346.0,47.2097,47.2658,47.2004,47.2471,71346.0
2020-11-20 13:20:00,50.52,50.56,50.51,50.54,58857.0,47.2378,47.2752,47.2284,47.2565,58857.0
2020-11-20 13:25:00,50.53,50.55,50.53,50.55,68586.0,47.2471,47.2658,47.2471,47.2658,68586.0
2020-11-20 13:30:00,50.55,50.55,50.51,50.53,71082.0,47.2658,47.2658,47.2284,47.2471,71082.0
2020-11-20 13:35:00,50.53,50.54,50.51,50.53,89994.0,47.2471,47.2565,47.2284,47.2471,89994.0
2020-11-20 13:40:00,50.53,50.53,50.51,50.51,69588.0,47.2471,47.2471,47.2284,47.2284,69588.0
2020-11-20 13:45:00,50.51,50.52,50.47,50.47,117087.0,47.2284,47.2378,47.191,47.191,117087.0
2020-11-20 13:50:00,50.47,50.47,50.41,50.41,114195.0,47.191,47.191,47.1349,47.1349,114195.0
2020-11-20 13:55:00,50.41,50.41,50.32,50.34,296169.0,47.1349,47.1349,47.0508,47.0695,296169.0
2020-11-20 14:00:00,50.34,50.36,50.17,50.2,446298.0,47.0695,47.0882,46.9105,46.9385,446298.0
2020-11-20 14:05:00,50.2,50.29,50.2,50.24,158622.0,46.9385,47.0227,46.9385,46.976,158622.0
2020-11-20 14:10:00,50.24,50.25,50.2,50.22,105645.0,46.976,46.9853,46.9385,46.9573,105645.0
2020-11-20 14:15:00,50.22,50.24,50.17,50.18,114171.0,46.9573,46.976,46.9105,46.9198,114171.0
2020-11-20 14:20:00,50.19,50.23,50.17,50.19,91464.0,46.9292,46.9666,46.9105,46.9292,91464.0
2020-11-20 14:25:00,50.19,50.21,50.18,50.18,103188.0,46.9292,46.9479,46.9198,46.9198,103188.0
2020-11-20 14:30:00,50.18,50.2,50.13,50.17,165858.0,46.9198,46.9385,46.8731,46.9105,165858.0
2020-11-20 14:35:00,50.17,50.22,50.17,50.18,109392.0,46.9105,46.9573,46.9105,46.9198,109392.0
2020-11-20 14:40:00,50.18,50.2,50.14,50.18,89631.0,46.9198,46.9385,46.8824,46.9198,89631.0
2020-11-20 14:45:00,50.18,50.21,50.17,50.2,99135.0,46.9198,46.9479,46.9105,46.9385,99135.0
2020-11-20 14:50:00,50.2,50.24,50.19,50.21,124638.0,46.9385,46.976,46.9292,46.9479,124638.0
2020-11-20 14:55:00,50.21,50.22,50.15,50.16,97107.0,46.9479,46.9573,46.8918,46.9011,97107.0
2020-11-20 15:00:00,50.16,50.19,50.11,50.11,132711.0,46.9011,46.9292,46.8544,46.8544,132711.0
2020-11-20 15:05:00,50.11,50.15,50.06,50.07,192099.0,46.8544,46.8918,46.8076,46.817,192099.0
2020-11-20 15:10:00,50.07,50.09,50.01,50.03,162021.0,46.817,46.8357,46.7609,46.7796,162021.0
2020-11-20 15:15:00,50.03,50.05,49.95,49.99,282096.0,46.7796,46.7983,46.7048,46.7422,282096.0
2020-11-20 15:20:00,49.99,50.01,49.98,49.99,138156.0,46.7422,46.7609,46.7328,46.7422,138156.0
2020-11-20 15:25:00,49.99,50.07,49.99,50.03,182274.0,46.7422,46.817,46.7422,46.7796,182274.0
2020-11-20 15:30:00,50.03,50.04,49.99,50.02,197511.0,46.7796,46.7889,46.7422,46.7702,197511.0
2020-11-20 15:35:00,50.02,50.14,50.01,50.13,201348.0,46.7702,46.8824,46.7609,46.8731,201348.0
2020-11-20 15:40:00,50.13,50.13,50.08,50.11,187563.0,46.8731,46.8731,46.8263,46.8544,187563.0
2020-11-20 15:45:00,50.11,50.22,50.1,50.15,283929.0,46.8544,46.9573,46.845,46.8918,283929.0
2020-11-20 15:50:00,50.13,50.14,49.96,49.97,751911.0,46.8731,46.8824,46.7141,46.7235,751911.0
2020-11-20 15:55:00,49.97,50.12,49.94,50.11,1660788.0,46.7235,46.8637,46.6954,46.8544,1660788.0
2020-11-23 09:30:00,50.12,50.39,50.09,50.34,687789.0,46.8637,47.1162,46.8357,47.0695,687789.0
2020-11-23 09:35:00,50.36,50.47,50.25,50.46,315771.0,47.0882,47.191,46.9853,47.1817,315771.0
2020-11-23 09:40:00,50.47,50.47,49.98,50.12,455076.0,47.191,47.191,46.7328,46.8637,455076.0
2020-11-23 09:45:00,50.13,50.29,50.12,50.16,276636.0,46.8731,47.0227,46.8637,46.9011,276636.0
2020-11-23 09:50:00,50.16,50.38,50.15,50.36,201990.0,46.9011,47.1069,46.8918,47.0882,201990.0
2020-11-23 09:55:00,50.35,50.36,50.18,50.22,150330.0,47.0788,47.0882,46.9198,46.9573,150330.0
2020-11-23 10:00:00,50.22,50.26,50.14,50.25,150567.0,46.9573,46.9947,46.8824,46.9853,150567.0
2020-11-23 10:05:00,50.25,50.4,50.24,50.39,213597.0,46.9853,47.1256,46.976,47.1162,213597.0
2020-11-23 10:10:00,50.38,50.44,50.27,50.31,215388.0,47.1069,47.163,47.004,47.0414,215388.0
2020-11-23 10:15:00,50.29,50.36,50.26,50.3,95337.0,47.0227,47.0882,46.9947,47.0321,95337.0
2020-11-23 10:20:00,50.3,50.34,50.18,50.18,148470.0,47.0321,47.0695,46.9198,46.9198,148470.0
2020-11-23 10:25:00,50.17,50.19,50.06,50.06,229185.0,46.9105,46.9292,46.8076,46.8076,229185.0
2020-11-23 10:30:00,50.06,50.12,50.02,50.06,214929.0,46.8076,46.8637,46.7702,46.8076,214929.0
2020-11-23 10:35:00,50.06,50.1,50.02,50.03,221244.0,46.8076,46.845,46.7702,46.7796,221244.0
2020-11-23 10:40:00,50.03,50.04,49.96,49.99,204195.0,46.7796,46.7889,46.7141,46.7422,204195.0
2020-11-23 10:45:00,49.99,50.04,49.96,50.01,163308.0,46.7422,46.7889,46.7141,46.7609,163308.0
2020-11-23 10:50:00,50.01,50.08,50.0,50.01,84996.0,46.7609,46.8263,46.7515,46.7609,84996.0
2020-11-23 10:55:00,50.02,50.07,49.97,49.97,187230.0,46.7702,46.817,46.7235,46.7235,187230.0
2020-11-23 11:00:00,49.97,49.98,49.89,49.91,256755.0,46.7235,46.7328,46.6487,46.6674,256755.0
2020-11-23 11:05:00,49.91,49.99,49.91,49.95,166695.0,46.6674,46.7422,46.6674,46.7048,166695.0
2020-11-23 11:10:00,49.95,49.95,49.8,49.82,250641.0,46.7048,46.7048,46.5645,46.5832,250641.0
2020-11-23 11:15:00,49.82,49.91,49.81,49.89,187074.0,46.5832,46.6674,46.5739,46.6487,187074.0
2020-11-23 11:20:00,49.9,49.92,49.87,49.87,110025.0,46.658,46.6767,46.63,46.63,110025.0
2020-11-23 11:25:00,49.87,49.9,49.85,49.89,147120.0,46.63,46.658,46.6113,46.6487,147120.0
2020-11-23 11:30:00,49.89,49.93,49.83,49.83,143148.0,46.6487,46.6861,46.5926,46.5926,143148.0
2020-11-23 11:35:00,49.83,49.92,49.83,49.85,97248.0,46.5926,46.6767,46.5926,46.6113,97248.0
2020-11-23 11:40:00,49.85,49.87,49.79,49.82,147123.0,46.6113,46.63,46.5552,46.5832,147123.0
2020-11-23 11:45:00,49.82,50.01,49.82,49.98,365853.0,46.5832,46.7609,46.5832,46.7328,365853.0
2020-11-23 11:50:00,49.98,49.98,49.9,49.94,139527.0,46.7328,46.7328,46.658,46.6954,139527.0
2020-11-23 11:55:00,49.93,49.97,49.91,49.93,70797.0,46.6861,46.7235,46.6674,46.6861,70797.0
2020-11-23 12:00:00,49.93,49.94,49.84,49.85,98613.0,46.6861,46.6954,46.6019,46.6113,98613.0
2020-11-23 12:05:00,49.85,49.89,49.82,49.82,88671.0,46.6113,46.6487,46.5832,46.5832,88671.0
2020-11-23 12:10:00,49.82,49.89,49.81,49.85,59892.0,46.5832,46.6487,46.5739,46.6113,59892.0
2020-11-23 12:15:00,49.85,49.9,49.83,49.89,88170.0,46.6113,46.658,46.5926,46.6487,88170.0
2020-11-23 12:20:00,49.89,49.9,49.85,49.89,56283.0,46.6487,46.658,46.6113,46.6487,56283.0
2020-11-23 12:25:00,49.89,49.92,49.86,49.91,119583.0,46.6487,46.6767,46.6206,46.6674,119583.0
2020-11-23 12:30:00,49.9,49.97,49.9,49.95,91317.0,46.658,46.7235,46.658,46.7048,91317.0
2020-11-23 12:35:00,49.95,50.0,49.92,49.97,120021.0,46.7048,46.7515,46.6767,46.7235,120021.0
2020-11-23 12:40:00,49.97,49.99,49.93,49.98,96297.0,46.7235,46.7422,46.6861,46.7328,96297.0
2020-11-23 12:45:00,49.97,50.11,49.97,50.06,149265.0,46.7235,46.8544,46.7235,46.8076,149265.0
2020-11-23 12:50:00,50.05,50.1,50.04,50.04,85407.0,46.7983,46.845,46.7889,46.7889,85407.0
2020-11-23 12:55:00,50.05,50.07,50.03,50.06,77964.0,46.7983,46.817,46.7796,46.8076,77964.0
2020-11-23 13:00:00,50.06,50.08,50.02,50.06,64242.0,46.8076,46.8263,46.7702,46.8076,64242.0
2020-11-23 13:05:00,50.06,50.09,50.05,50.06,62700.0,46.8076,46.8357,46.7983,46.8076,62700.0
2020-11-23 13:10:00,50.06,50.08,50.05,50.07,75159.0,46.8076,46.8263,46.7983,46.817,75159.0
2020-11-23 13:15:00,50.07,50.07,50.01,50.01,75423.0,46.817,46.817,46.7609,46.7609,75423.0
2020-11-23 13:20:00,50.01,50.03,49.97,49.98,87453.0,46.7609,46.7796,46.7235,46.7328,87453.0
2020-11-23 13:25:00,49.98,49.99,49.94,49.97,81795.0,46.7328,46.7422,46.6954,46.7235,81795.0
2020-11-23 13:30:00,49.97,49.98,49.93,49.95,111516.0,46.7235,46.7328,46.6861,46.7048,111516.0
2020-11-23 13:35:00,49.94,49.95,49.91,49.93,84285.0,46.6954,46.7048,46.6674,46.6861,84285.0
2020-11-23 13:40:00,49.93,49.97,49.9,49.91,57150.0,46.6861,46.7235,46.658,46.6674,57150.0
2020-11-23 13:45:00,49.91,49.97,49.88,49.94,116085.0,46.6674,46.7235,46.6393,46.6954,116085.0
2020-11-23 13:50:00,49.94,49.98,49.94,49.96,76578.0,46.6954,46.7328,46.6954,46.7141,76578.0
2020-11-23 13:55:00,49.96,49.99,49.96,49.97,61776.0,46.7141,46.7422,46.7141,46.7235,61776.0
2020-11-23 14:00:00,49.98,50.02,49.96,49.98,88098.0,46.7328,46.7702,46.7141,46.7328,88098.0
2020-11-23 14:05:00,49.98,50.07,49.97,49.99,130938.0,46.7328,46.817,46.7235,46.7422,130938.0
2020-11-23 14:10:00,49.98,50.0,49.96,49.99,77379.0,46.7328,46.7515,46.7141,46.7422,77379.0
2020-11-23 14:15:00,49.99,50.01,49.97,49.97,62919.0,46.7422,46.7609,46.7235,46.7235,62919.0
2020-11-23 14:20:00,49.98,50.01,49.98,50.01,56631.0,46.7328,46.7609,46.7328,46.7609,56631.0
2020-11-23 14:25:00,50.01,50.04,49.99,50.03,67047.0,46.7609,46.7889,46.7422,46.7796,67047.0
2020-11-23 14:30:00,50.03,50.05,50.01,50.04,96831.0,46.7796,46.7983,46.7609,46.7889,96831.0
2020-11-23 14:35:00,50.03,50.04,50.0,50.03,86853.0,46.7796,46.7889,46.7515,46.7796,86853.0
2020-11-23 14:40:00,50.04,50.09,50.03,50.08,125253.0,46.7889,46.8357,46.7796,46.8263,125253.0
2020-11-23 14:45:00,50.08,50.08,50.01,50.01,76872.0,46.8263,46.8263,46.7609,46.7609,76872.0
2020-11-23 14:50:00,50.01,50.1,50.0,50.07,131535.0,46.7609,46.845,46.7515,46.817,131535.0
2020-11-23 14:55:00,50.07,50.22,50.05,50.18,257028.0,46.817,46.9573,46.7983,46.9198,257028.0
2020-11-23 15:00:00,50.19,50.22,50.16,50.18,145050.0,46.9292,46.9573,46.9011,46.9198,145050.0
2020-11-23 15:05:00,50.18,50.23,50.16,50.22,111468.0,46.9198,46.9666,46.9011,46.9573,111468.0
2020-11-23 15:10:00,50.21,50.32,50.2,50.3,265884.0,46.9479,47.0508,46.9385,47.0321,265884.0
2020-11-23 15:15:00,50.3,50.33,50.22,50.22,222810.0,47.0321,47.0601,46.9573,46.9573,222810.0
2020-11-23 15:20:00,50.23,50.24,50.19,50.24,104001.0,46.9666,46.976,46.9292,46.976,104001.0
2020-11-23 15:25:00,50.23,50.24,50.2,50.22,118341.0,46.9666,46.976,46.9385,46.9573,118341.0
2020-11-23 15:30:00,50.22,50.22,50.17,50.18,108765.0,46.9573,46.9573,46.9105,46.9198,108765.0
2020-11-23 15:35:00,50.18,50.22,50.14,50.19,217989.0,46.9198,46.9573,46.8824,46.9292,217989.0
2020-11-23 15:40:00,50.19,50.2,50.15,50.19,146241.0,46.9292,46.9385,46.8918,46.9292,146241.0
2020-11-23 15:45:00,50.19,50.25,50.18,50.24,228573.0,46.9292,46.9853,46.9198,46.976,228573.0
2020-11-23 15:50:00,50.25,50.3,50.24,50.27,299511.0,46.9853,47.0321,46.976,47.004,299511.0
2020-11-23 15:55:00,50.26,50.33,50.24,50.3,573057.0,46.9947,47.0601,46.976,47.0321,573057.0
2020-11-24 09:30:00,50.58,50.6,50.09,50.14,907101.0,47.2939,47.3126,46.8357,46.8824,907101.0
2020-11-24 09:35:00,50.16,50.41,50.14,50.3,285879.0,46.9011,47.1349,46.8824,47.0321,285879.0
2020-11-24 09:40:00,50.3,50.49,50.29,50.38,265773.0,47.0321,47.2097,47.0227,47.1069,265773.0
2020-11-24 09:45:00,50.38,50.39,50.22,50.29,233172.0,47.1069,47.1162,46.9573,47.0227,233172.0
2020-11-24 09:50:00,50.29,50.29,50.14,50.2,278757.0,47.0227,47.0227,46.8824,46.9385,278757.0
2020-11-24 09:55:00,50.2,50.23,50.12,50.21,277863.0,46.9385,46.9666,46.8637,46.9479,277863.0
2020-11-24 10:00:00,50.21,50.22,50.13,50.17,187770.0,46.9479,46.9573,46.8731,46.9105,187770.0
2020-11-24 10:05:00,50.17,50.31,50.16,50.25,120567.0,46.9105,47.0414,46.9011,46.9853,120567.0
2020-11-24 10:10:00,50.24,50.29,50.21,50.26,141045.0,46.976,47.0227,46.9479,46.9947,141045.0
2020-11-24 10:15:00,50.26,50.36,50.23,50.32,143319.0,46.9947,47.0882,46.9666,47.0508,143319.0
2020-11-24 10:20:00,50.32,50.4,50.31,50.39,125799.0,47.0508,47.1256,47.0414,47.1162,125799.0
2020-11-24 10:25:00,50.39,50.42,50.35,50.37,125190.0,47.1162,47.1443,47.0788,47.0975,125190.0
2020-11-24 10:30:00,50.37,50.39,50.26,50.27,104373.0,47.0975,47.1162,46.9947,47.004,104373.0
2020-11-24 10:35:00,50.28,50.38,50.28,50.34,121269.0,47.0134,47.1069,47.0134,47.0695,121269.0
2020-11-24 10:40:00,50.33,50.39,50.32,50.37,87675.0,47.0601,47.1162,47.0508,47.0975,87675.0
2020-11-24 10:45:00,50.37,50.37,50.28,50.31,105504.0,47.0975,47.0975,47.0134,47.0414,105504.0
2020-11-24 10:50:00,50.3,50.35,50.27,50.35,166599.0,47.0321,47.0788,47.004,47.0788,166599.0
2020-11-24 10:55:00,50.35,50.43,50.34,50.35,191235.0,47.0788,47.1536,47.0695,47.0788,191235.0
2020-11-24 11:00:00,50.35,50.41,50.32,50.41,182097.0,47.0788,47.1349,47.0508,47.1349,182097.0
2020-11-24 11:05:00,50.41,50.46,50.36,50.39,129846.0,47.1349,47.1817,47.0882,47.1162,129846.0
2020-11-24 11:10:00,50.39,50.46,50.36,50.45,140376.0,47.1162,47.1817,47.0882,47.1723,140376.0
2020-11-24 11:15:00,50.45,50.46,50.36,50.42,109677.0,47.1723,47.1817,47.0882,47.1443,109677.0
2020-11-24 11:20:00,50.42,50.45,50.4,50.42,116970.0,47.1443,47.1723,47.1256,47.1443,116970.0
2020-11-24 11:25:00,50.42,50.5,50.4,50.47,156870.0,47.1443,47.2191,47.1256,47.191,156870.0
2020-11-24 11:30:00,50.46,50.49,50.39,50.43,133656.0,47.1817,47.2097,47.1162,47.1536,133656.0
2020-11-24 11:35:00,50.42,50.49,50.41,50.45,104382.0,47.1443,47.2097,47.1349,47.1723,104382.0
2020-11-24 11:40:00,50.45,50.51,50.42,50.46,106326.0,47.1723,47.2284,47.1443,47.1817,106326.0
2020-11-24 11:45:00,50.46,50.5,50.45,50.49,107352.0,47.1817,47.2191,47.1723,47.2097,107352.0
2020-11-24 11:50:00,50.49,50.52,50.44,50.5,182346.0,47.2097,47.2378,47.163,47.2191,182346.0
2020-11-24 11:55:00,50.51,50.54,50.45,50.46,98064.0,47.2284,47.2565,47.1723,47.1817,98064.0
2020-11-24 12:00:00,50.46,50.51,50.45,50.5,100200.0,47.1817,47.2284,47.1723,47.2191,100200.0
2020-11-24 12:05:00,50.5,50.53,50.48,50.51,80268.0,47.2191,47.2471,47.2004,47.2284,80268.0
2020-11-24 12:10:00,50.51,50.54,50.49,50.51,72102.0,47.2284,47.2565,47.2097,47.2284,72102.0
2020-11-24 12:15:00,50.51,50.52,50.46,50.46,60759.0,47.2284,47.2378,47.1817,47.1817,60759.0
2020-11-24 12:20:00,50.46,50.51,50.45,50.51,109932.0,47.1817,47.2284,47.1723,47.2284,109932.0
2020-11-24 12:25:00,50.5,50.5,50.45,50.48,99291.0,47.2191,47.2191,47.1723,47.2004,99291.0
2020-11-24 12:30:00,50.48,50.5,50.45,50.5,117972.0,47.2004,47.2191,47.1723,47.2191,117972.0
2020-11-24 12:35:00,50.5,50.53,50.47,50.52,140751.0,47.2191,47.2471,47.191,47.2378,140751.0
2020-11-24 12:40:00,50.52,50.52,50.47,50.48,80877.0,47.2378,47.2378,47.191,47.2004,80877.0
2020-11-24 12:45:00,50.48,50.49,50.45,50.46,82026.0,47.2004,47.2097,47.1723,47.1817,82026.0
2020-11-24 12:50:00,50.46,50.48,50.46,50.46,69081.0,47.1817,47.2004,47.1817,47.1817,69081.0
2020-11-24 12:55:00,50.47,50.47,50.44,50.44,74094.0,47.191,47.191,47.163,47.163,74094.0
2020-11-24 13:00:00,50.45,50.46,50.44,50.46,98289.0,47.1723,47.1817,47.163,47.1817,98289.0
2020-11-24 13:05:00,50.46,50.57,50.45,50.56,341910.0,47.1817,47.2845,47.1723,47.2752,341910.0
2020-11-24 13:10:00,50.56,50.59,50.55,50.59,116778.0,47.2752,47.3032,47.2658,47.3032,116778.0
2020-11-24 13:15:00,50.6,50.64,50.59,50.64,116823.0,47.3126,47.35,47.3032,47.35,116823.0
2020-11-24 13:20:00,50.64,50.65,50.61,50.63,86730.0,47.35,47.3593,47.3219,47.3406,86730.0
2020-11-24 13:25:00,50.62,50.62,50.58,50.6,48879.0,47.3313,47.3313,47.2939,47.3126,48879.0
2020-11-24 13:30:00,50.61,50.62,50.57,50.59,83685.0,47.3219,47.3313,47.2845,47.3032,83685.0
2020-11-24 13:35:00,50.58,50.59,50.54,50.54,60804.0,47.2939,47.3032,47.2565,47.2565,60804.0
2020-11-24 13:40:00,50.54,50.66,50.54,50.58,215190.0,47.2565,47.3687,47.2565,47.2939,215190.0
2020-11-24 13:45:00,50.58,50.59,50.53,50.55,65097.0,47.2939,47.3032,47.2471,47.2658,65097.0
2020-11-24 13:50:00,50.56,50.58,50.54,50.56,72930.0,47.2752,47.2939,47.2565,47.2752,72930.0
2020-11-24 13:55:00,50.58,50.58,50.53,50.55,69720.0,47.2939,47.2939,47.2471,47.2658,69720.0
2020-11-24 14:00:00,50.54,50.58,50.54,50.58,75099.0,47.2565,47.2939,47.2565,47.2939,75099.0
2020-11-24 14:05:00,50.58,50.62,50.56,50.61,118611.0,47.2939,47.3313,47.2752,47.3219,118611.0
2020-11-24 14:10:00,50.62,50.63,50.56,50.57,99837.0,47.3313,47.3406,47.2752,47.2845,99837.0
2020-11-24 14:15:00,50.58,50.58,50.52,50.54,76254.0,47.2939,47.2939,47.2378,47.2565,76254.0
2020-11-24 14:20:00,50.54,50.55,50.5,50.53,76596.0,47.2565,47.2658,47.2191,47.2471,76596.0
2020-11-24 14:25:00,50.53,50.56,50.52,50.54,64926.0,47.2471,47.2752,47.2378,47.2565,64926.0
2020-11-24 14:30:00,50.54,50.55,50.52,50.54,81951.0,47.2565,47.2658,47.2378,47.2565,81951.0
2020-11-24 14:35:00,50.55,50.6,50.54,50.59,96996.0,47.2658,47.3126,47.2565,47.3032,96996.0
2020-11-24 14:40:00,50.59,50.61,50.57,50.58,81435.0,47.3032,47.3219,47.2845,47.2939,81435.0
2020-11-24 14:45:00,50.58,50.58,50.47,50.48,115728.0,47.2939,47.2939,47.191,47.2004,115728.0
2020-11-24 14:50:00,50.48,50.5,50.47,50.49,109710.0,47.2004,47.2191,47.191,47.2097,109710.0
2020-11-24 14:55:00,50.49,50.49,50.46,50.48,112374.0,47.2097,47.2097,47.1817,47.2004,112374.0
2020-11-24 15:00:00,50.47,50.53,50.46,50.51,96648.0,47.191,47.2471,47.1817,47.2284,96648.0
2020-11-24 15:05:00,50.51,50.52,50.48,50.49,104529.0,47.2284,47.2378,47.2004,47.2097,104529.0
2020-11-24 15:10:00,50.49,50.51,50.48,50.51,112365.0,47.2097,47.2284,47.2004,47.2284,112365.0
2020-11-24 15:15:00,50.51,50.52,50.48,50.48,102249.0,47.2284,47.2378,47.2004,47.2004,102249.0
2020-11-24 15:20:00,50.49,50.52,50.48,50.51,133437.0,47.2097,47.2378,47.2004,47.2284,133437.0
2020-11-24 15:25:00,50.51,50.52,50.44,50.45,108444.0,47.2284,47.2378,47.163,47.1723,108444.0
2020-11-24 15:30:00,50.45,50.46,50.42,50.45,151356.0,47.1723,47.1817,47.1443,47.1723,151356.0
2020-11-24 15:35:00,50.45,50.45,50.42,50.43,156666.0,47.1723,47.1723,47.1443,47.1536,156666.0
2020-11-24 15:40:00,50.43,50.43,50.37,50.39,192237.0,47.1536,47.1536,47.0975,47.1162,192237.0
2020-11-24 15:45:00,50.39,50.5,50.39,50.44,306906.0,47.1162,47.2191,47.1162,47.163,306906.0
2020-11-24 15:50:00,50.44,50.48,50.4,50.44,326616.0,47.163,47.2004,47.1256,47.163,326616.0
2020-11-24 15:55:00,50.43,50.48,50.42,50.47,615585.0,47.1536,47.2004,47.1443,47.191,615585.0
2020-11-25 09:30:00,50.42,50.56,50.4,50.44,546366.0,47.1443,47.2752,47.1256,47.163,546366.0
2020-11-25 09:35:00,50.45,50.73,50.45,50.72,241380.0,47.1723,47.4341,47.1723,47.4248,241380.0
2020-11-25 09:40:00,50.73,50.8,50.64,50.69,276717.0,47.4341,47.4996,47.35,47.3967,276717.0
2020-11-25 09:45:00,50.69,50.76,50.64,50.71,152094.0,47.3967,47.4622,47.35,47.4154,152094.0
2020-11-25 09:50:00,50.72,50.72,50.6,50.69,166002.0,47.4248,47.4248,47.3126,47.3967,166002.0
2020-11-25 09:55:00,50.69,50.75,50.65,50.73,158658.0,47.3967,47.4528,47.3593,47.4341,158658.0
2020-11-25 10:00:00,50.75,50.75,50.59,50.63,129219.0,47.4528,47.4528,47.3032,47.3406,129219.0
2020-11-25 10:05:00,50.63,50.66,50.56,50.65,187083.0,47.3406,47.3687,47.2752,47.3593,187083.0
2020-11-25 10:10:00,50.65,50.69,50.6,50.69,106563.0,47.3593,47.3967,47.3126,47.3967,106563.0
2020-11-25 10:15:00,50.68,50.68,50.62,50.67,92529.0,47.3874,47.3874,47.3313,47.378,92529.0
2020-11-25 10:20:00,50.68,50.72,50.68,50.69,123003.0,47.3874,47.4248,47.3874,47.3967,123003.0
2020-11-25 10:25:00,50.69,50.71,50.64,50.64,95499.0,47.3967,47.4154,47.35,47.35,95499.0
2020-11-25 10:30:00,50.65,50.65,50.57,50.59,96876.0,47.3593,47.3593,47.2845,47.3032,96876.0
2020-11-25 10:35:00,50.59,50.59,50.46,50.54,178002.0,47.3032,47.3032,47.1817,47.2565,178002.0
2020-11-25 10:40:00,50.57,50.59,50.52,50.56,128061.0,47.2845,47.3032,47.2378,47.2752,128061.0
2020-11-25 10:45:00,50.55,50.63,50.54,50.62,67011.0,47.2658,47.3406,47.2565,47.3313,67011.0
2020-11-25 10:50:00,50.62,50.63,50.56,50.61,81849.0,47.3313,47.3406,47.2752,47.3219,81849.0
2020-11-25 10:55:00,50.6,50.63,50.57,50.57,79179.0,47.3126,47.3406,47.2845,47.2845,79179.0
2020-11-25 11:00:00,50.58,50.6,50.53,50.59,104805.0,47.2939,47.3126,47.2471,47.3032,104805.0
2020-11-25 11:05:00,50.59,50.6,50.54,50.56,97872.0,47.3032,47.3126,47.2565,47.2752,97872.0
2020-11-25 11:10:00,50.57,50.59,50.53,50.59,96594.0,47.2845,47.3032,47.2471,47.3032,96594.0
2020-11-25 11:15:00,50.6,50.62,50.57,50.62,115941.0,47.3126,47.3313,47.2845,47.3313,115941.0
2020-11-25 11:20:00,50.62,50.64,50.6,50.61,116928.0,47.3313,47.35,47.3126,47.3219,116928.0
2020-11-25 11:25:00,50.6,50.65,50.55,50.6,143382.0,47.3126,47.3593,47.2658,47.3126,143382.0
2020-11-25 11:30:00,50.6,50.6,50.54,50.55,94791.0,47.3126,47.3126,47.2565,47.2658,94791.0
2020-11-25 11:35:00,50.55,50.56,50.51,50.53,77061.0,47.2658,47.2752,47.2284,47.2471,77061.0
2020-11-25 11:40:00,50.53,50.57,50.51,50.51,105495.0,47.2471,47.2845,47.2284,47.2284,105495.0
2020-11-25 11:45:00,50.51,50.57,50.51,50.54,60909.0,47.2284,47.2845,47.2284,47.2565,60909.0
2020-11-25 11:50:00,50.55,50.58,50.52,50.56,78810.0,47.2658,47.2939,47.2378,47.2752,78810.0
2020-11-25 11:55:00,50.56,50.56,50.49,50.51,82992.0,47.2752,47.2752,47.2097,47.2284,82992.0
2020-11-25 12:00:00,50.51,50.51,50.45,50.47,100254.0,47.2284,47.2284,47.1723,47.191,100254.0
2020-11-25 12:05:00,50.49,50.54,50.47,50.53,64827.0,47.2097,47.2565,47.191,47.2471,64827.0
2020-11-25 12:10:00,50.52,50.54,50.5,50.53,45021.0,47.2378,47.2565,47.2191,47.2471,45021.0
2020-11-25 12:15:00,50.53,50.56,50.5,50.5,78519.0,47.2471,47.2752,47.2191,47.2191,78519.0
2020-11-25 12:20:00,50.5,50.55,50.5,50.55,63171.0,47.2191,47.2658,47.2191,47.2658,63171.0
2020-11-25 12:25:00,50.55,50.59,50.54,50.57,78888.0,47.2658,47.3032,47.2565,47.2845,78888.0
2020-11-25 12:30:00,50.57,50.6,50.54,50.56,87468.0,47.2845,47.3126,47.2565,47.2752,87468.0
2020-11-25 12:35:00,50.56,50.56,50.53,50.54,70245.0,47.2752,47.2752,47.2471,47.2565,70245.0
2020-11-25 12:40:00,50.54,50.6,50.53,50.58,59319.0,47.2565,47.3126,47.2471,47.2939,59319.0
2020-11-25 12:45:00,50.57,50.62,50.56,50.61,86196.0,47.2845,47.3313,47.2752,47.3219,86196.0
2020-11-25 12:50:00,50.61,50.65,50.61,50.63,87147.0,47.3219,47.3593,47.3219,47.3406,87147.0
2020-11-25 12:55:00,50.64,50.67,50.62,50.67,89481.0,47.35,47.378,47.3313,47.378,89481.0
2020-11-25 13:00:00,50.67,50.72,50.66,50.71,102384.0,47.378,47.4248,47.3687,47.4154,102384.0
2020-11-25 13:05:00,50.71,50.76,50.7,50.74,156504.0,47.4154,47.4622,47.4061,47.4435,156504.0
2020-11-25 13:10:00,50.74,50.75,50.68,50.69,96954.0,47.4435,47.4528,47.3874,47.3967,96954.0
2020-11-25 13:15:00,50.68,50.69,50.64,50.66,116046.0,47.3874,47.3967,47.35,47.3687,116046.0
2020-11-25 13:20:00,50.66,50.68,50.64,50.65,59220.0,47.3687,47.3874,47.35,47.3593,59220.0
2020-11-25 13:25:00,50.65,50.67,50.63,50.64,77370.0,47.3593,47.378,47.3406,47.35,77370.0
2020-11-25 13:30:00,50.63,50.66,50.62,50.62,64695.0,47.3406,47.3687,47.3313,47.3313,64695.0
2020-11-25 13:35:00,50.63,50.64,50.6,50.63,75234.0,47.3406,47.35,47.3126,47.3406,75234.0
2020-11-25 13:40:00,50.63,50.68,50.62,50.66,78978.0,47.3406,47.3874,47.3313,47.3687,78978.0
2020-11-25 13:45:00,50.65,50.66,50.63,50.63,66378.0,47.3593,47.3687,47.3406,47.3406,66378.0
2020-11-25 13:50:00,50.64,50.68,50.63,50.67,123750.0,47.35,47.3874,47.3406,47.378,123750.0
2020-11-25 13:55:00,50.67,50.69,50.67,50.67,83946.0,47.378,47.3967,47.378,47.378,83946.0
2020-11-25 14:00:00,50.68,50.68,50.57,50.57,128436.0,47.3874,47.3874,47.2845,47.2845,128436.0
2020-11-25 14:05:00,50.57,50.59,50.54,50.56,108672.0,47.2845,47.3032,47.2565,47.2752,108672.0
2020-11-25 14:10:00,50.56,50.57,50.52,50.55,107373.0,47.2752,47.2845,47.2378,47.2658,107373.0
2020-11-25 14:15:00,50.55,50.56,50.53,50.54,84339.0,47.2658,47.2752,47.2471,47.2565,84339.0
2020-11-25 14:20:00,50.54,50.56,50.52,50.53,102330.0,47.2565,47.2752,47.2378,47.2471,102330.0
2020-11-25 14:25:00,50.53,50.56,50.52,50.52,58998.0,47.2471,47.2752,47.2378,47.2378,58998.0
2020-11-25 14:30:00,50.53,50.56,50.52,50.56,72060.0,47.2471,47.2752,47.2378,47.2752,72060.0
2020-11-25 14:35:00,50.56,50.58,50.54,50.55,63063.0,47.2752,47.2939,47.2565,47.2658,63063.0
2020-11-25 14:40:00,50.55,50.59,50.54,50.56,74700.0,47.2658,47.3032,47.2565,47.2752,74700.0
2020-11-25 14:45:00,50.55,50.58,50.54,50.56,90948.0,47.2658,47.2939,47.2565,47.2752,90948.0
2020-11-25 14:50:00,50.55,50.56,50.52,50.53,81876.0,47.2658,47.2752,47.2378,47.2471,81876.0
2020-11-25 14:55:00,50.53,50.6,50.53,50.58,84066.0,47.2471,47.3126,47.2471,47.2939,84066.0
2020-11-25 15:00:00,50.58,50.6,50.57,50.59,70293.0,47.2939,47.3126,47.2845,47.3032,70293.0
2020-11-25 15:05:00,50.59,50.63,50.58,50.62,164586.0,47.3032,47.3406,47.2939,47.3313,164586.0
2020-11-25 15:10:00,50.62,50.64,50.57,50.59,143949.0,47.3313,47.35,47.2845,47.3032,143949.0
2020-11-25 15:15:00,50.59,50.61,50.55,50.59,118218.0,47.3032,47.3219,47.2658,47.3032,118218.0
2020-11-25 15:20:00,50.59,50.62,50.59,50.62,161565.0,47.3032,47.3313,47.3032,47.3313,161565.0
2020-11-25 15:25:00,50.61,50.63,50.59,50.61,173475.0,47.3219,47.3406,47.3032,47.3219,173475.0
2020-11-25 15:30:00,50.61,50.66,50.61,50.65,114948.0,47.3219,47.3687,47.3219,47.3593,114948.0
2020-11-25 15:35:00,50.66,50.67,50.61,50.61,128634.0,47.3687,47.378,47.3219,47.3219,128634.0
2020-11-25 15:40:00,50.61,50.64,50.61,50.64,110808.0,47.3219,47.35,47.3219,47.35,110808.0
2020-11-25 15:45:00,50.64,50.66,50.63,50.65,134361.0,47.35,47.3687,47.3406,47.3593,134361.0
2020-11-25 15:50:00,50.65,50.66,50.62,50.64,192675.0,47.3593,47.3687,47.3313,47.35,192675.0
2020-11-25 15:55:00,50.63,50.66,50.59,50.62,483726.0,47.3406,47.3687,47.3032,47.3313,483726.0
2020-11-27 09:30:00,50.7,50.9,50.67,50.76,680970.0,47.4061,47.5931,47.378,47.4622,680970.0
2020-11-27 09:35:00,50.76,50.87,50.73,50.83,210399.0,47.4622,47.565,47.4341,47.5276,210399.0
2020-11-27 09:40:00,50.83,50.91,50.81,50.81,191208.0,47.5276,47.6024,47.5089,47.5089,191208.0
2020-11-27 09:45:00,50.82,50.84,50.74,50.75,143802.0,47.5183,47.537,47.4435,47.4528,143802.0
2020-11-27 09:50:00,50.74,50.8,50.69,50.73,155529.0,47.4435,47.4996,47.3967,47.4341,155529.0
2020-11-27 09:55:00,50.74,50.74,50.62,50.66,200607.0,47.4435,47.4435,47.3313,47.3687,200607.0
2020-11-27 10:00:00,50.67,50.76,50.65,50.7,135894.0,47.378,47.4622,47.3593,47.4061,135894.0
2020-11-27 10:05:00,50.7,50.84,50.7,50.82,165594.0,47.4061,47.537,47.4061,47.5183,165594.0
2020-11-27 10:10:00,50.82,50.84,50.75,50.77,125976.0,47.5183,47.537,47.4528,47.4715,125976.0
2020-11-27 10:15:00,50.77,50.83,50.76,50.77,108576.0,47.4715,47.5276,47.4622,47.4715,108576.0
2020-11-27 10:20:00,50.77,50.77,50.71,50.73,117864.0,47.4715,47.4715,47.4154,47.4341,117864.0
2020-11-27 10:25:00,50.72,50.74,50.66,50.69,175218.0,47.4248,47.4435,47.3687,47.3967,175218.0
2020-11-27 10:30:00,50.7,50.7,50.56,50.58,225216.0,47.4061,47.4061,47.2752,47.2939,225216.0
2020-11-27 10:35:00,50.58,50.65,50.5,50.5,327390.0,47.2939,47.3593,47.2191,47.2191,327390.0
2020-11-27 10:40:00,50.51,50.56,50.5,50.52,234771.0,47.2284,47.2752,47.2191,47.2378,234771.0
2020-11-27 10:45:00,50.52,50.57,50.5,50.56,174651.0,47.2378,47.2845,47.2191,47.2752,174651.0
2020-11-27 10:50:00,50.57,50.62,50.55,50.6,133227.0,47.2845,47.3313,47.2658,47.3126,133227.0
2020-11-27 10:55:00,50.59,50.6,50.54,50.58,131493.0,47.3032,47.3126,47.2565,47.2939,131493.0
2020-11-27 11:00:00,50.58,50.58,50.52,50.52,150099.0,47.2939,47.2939,47.2378,47.2378,150099.0
2020-11-27 11:05:00,50.53,50.64,50.51,50.63,185709.0,47.2471,47.35,47.2284,47.3406,185709.0
2020-11-27 11:10:00,50.63,50.64,50.56,50.56,158325.0,47.3406,47.35,47.2752,47.2752,158325.0
2020-11-27 11:15:00,50.56,50.57,50.52,50.53,160302.0,47.2752,47.2845,47.2378,47.2471,160302.0
2020-11-27 11:20:00,50.54,50.54,50.43,50.48,290136.0,47.2565,47.2565,47.1536,47.2004,290136.0
2020-11-27 11:25:00,50.48,50.49,50.4,50.48,187314.0,47.2004,47.2097,47.1256,47.2004,187314.0
2020-11-27 11:30:00,50.49,50.5,50.42,50.47,163623.0,47.2097,47.2191,47.1443,47.191,163623.0
2020-11-27 11:35:00,50.46,50.47,50.38,50.4,167598.0,47.1817,47.191,47.1069,47.1256,167598.0
2020-11-27 11:40:00,50.4,50.43,50.38,50.4,117717.0,47.1256,47.1536,47.1069,47.1256,117717.0
2020-11-27 11:45:00,50.4,50.48,50.38,50.45,120621.0,47.1256,47.2004,47.1069,47.1723,120621.0
2020-11-27 11:50:00,50.46,50.46,50.39,50.39,126525.0,47.1817,47.1817,47.1162,47.1162,126525.0
2020-11-27 11:55:00,50.4,50.4,50.37,50.4,125697.0,47.1256,47.1256,47.0975,47.1256,125697.0
2020-11-27 12:00:00,50.4,50.43,50.39,50.43,135741.0,47.1256,47.1536,47.1162,47.1536,135741.0
2020-11-27 12:05:00,50.42,50.48,50.42,50.47,97125.0,47.1443,47.2004,47.1443,47.191,97125.0
2020-11-27 12:10:00,50.47,50.47,50.42,50.43,91782.0,47.191,47.191,47.1443,47.1536,91782.0
2020-11-27 12:15:00,50.43,50.45,50.39,50.44,98454.0,47.1536,47.1723,47.1162,47.163,98454.0
2020-11-27 12:20:00,50.45,50.46,50.4,50.44,93702.0,47.1723,47.1817,47.1256,47.163,93702.0
2020-11-27 12:25:00,50.44,50.5,50.43,50.43,127011.0,47.163,47.2191,47.1536,47.1536,127011.0
2020-11-27 12:30:00,50.44,50.49,50.41,50.48,116625.0,47.163,47.2097,47.1349,47.2004,116625.0
2020-11-27 12:35:00,50.48,50.51,50.47,50.5,168987.0,47.2004,47.2284,47.191,47.2191,168987.0
2020-11-27 12:40:00,50.5,50.51,50.47,50.49,137259.0,47.2191,47.2284,47.191,47.2097,137259.0
2020-11-27 12:45:00,50.49,50.53,50.47,50.53,155838.0,47.2097,47.2471,47.191,47.2471,155838.0
2020-11-27 12:50:00,50.53,50.6,50.53,50.58,245799.0,47.2471,47.3126,47.2471,47.2939,245799.0
2020-11-27 12:55:00,50.59,50.59,50.53,50.56,278940.0,47.3032,47.3032,47.2471,47.2752,278940.0
2020-11-30 09:30:00,50.53,50.82,50.48,50.58,642174.0,47.2471,47.5183,47.2004,47.2939,642174.0
2020-11-30 09:35:00,50.6,50.64,50.51,50.52,214755.0,47.3126,47.35,47.2284,47.2378,214755.0
2020-11-30 09:40:00,50.52,50.56,50.42,50.43,228378.0,47.2378,47.2752,47.1443,47.1536,228378.0
2020-11-30 09:45:00,50.44,50.5,50.28,50.37,265365.0,47.163,47.2191,47.0134,47.0975,265365.0
2020-11-30 09:50:00,50.38,50.46,50.36,50.45,205344.0,47.1069,47.1817,47.0882,47.1723,205344.0
2020-11-30 09:55:00,50.46,50.49,50.34,50.34,183936.0,47.1817,47.2097,47.0695,47.0695,183936.0
2020-11-30 10:00:00,50.35,50.39,50.26,50.29,245409.0,47.0788,47.1162,46.9947,47.0227,245409.0
2020-11-30 10:05:00,50.29,50.36,50.29,50.32,136917.0,47.0227,47.0882,47.0227,47.0508,136917.0
2020-11-30 10:10:00,50.32,50.33,50.26,50.3,105471.0,47.0508,47.0601,46.9947,47.0321,105471.0
2020-11-30 10:15:00,50.3,50.39,50.3,50.35,159036.0,47.0321,47.1162,47.0321,47.0788,159036.0
2020-11-30 10:20:00,50.36,50.37,50.31,50.31,130803.0,47.0882,47.0975,47.0414,47.0414,130803.0
2020-11-30 10:25:00,50.31,50.32,50.23,50.25,134937.0,47.0414,47.0508,46.9666,46.9853,134937.0
2020-11-30 10:30:00,50.24,50.24,50.14,50.15,312927.0,46.976,46.976,46.8824,46.8918,312927.0
2020-11-30 10:35:00,50.15,50.19,50.03,50.19,266307.0,46.8918,46.9292,46.7796,46.9292,266307.0
2020-11-30 10:40:00,50.18,50.26,50.15,50.21,153303.0,46.9198,46.9947,46.8918,46.9479,153303.0
2020-11-30 10:45:00,50.2,50.22,50.13,50.21,135300.0,46.9385,46.9573,46.8731,46.9479,135300.0
2020-11-30 10:50:00,50.2,50.25,50.18,50.2,149943.0,46.9385,46.9853,46.9198,46.9385,149943.0
2020-11-30 10:55:00,50.2,50.26,50.2,50.21,171318.0,46.9385,46.9947,46.9385,46.9479,171318.0
2020-11-30 11:00:00,50.2,50.24,50.17,50.21,146190.0,46.9385,46.976,46.9105,46.9479,146190.0
2020-11-30 11:05:00,50.2,50.32,50.2,50.27,155442.0,46.9385,47.0508,46.9385,47.004,155442.0
2020-11-30 11:10:00,50.27,50.29,50.2,50.2,89571.0,47.004,47.0227,46.9385,46.9385,89571.0
2020-11-30 11:15:00,50.2,50.24,50.19,50.19,84444.0,46.9385,46.976,46.9292,46.9292,84444.0
2020-11-30 11:20:00,50.2,50.2,50.14,50.14,92034.0,46.9385,46.9385,46.8824,46.8824,92034.0
2020-11-30 11:25:00,50.15,50.18,50.13,50.15,82581.0,46.8918,46.9198,46.8731,46.8918,82581.0
2020-11-30 11:30:00,50.15,50.18,50.12,50.14,74082.0,46.8918,46.9198,46.8637,46.8824,74082.0
2020-11-30 11:35:00,50.15,50.18,50.12,50.17,88341.0,46.8918,46.9198,46.8637,46.9105,88341.0
2020-11-30 11:40:00,50.17,50.2,50.14,50.18,88251.0,46.9105,46.9385,46.8824,46.9198,88251.0
2020-11-30 11:45:00,50.19,50.2,50.11,50.13,73752.0,46.9292,46.9385,46.8544,46.8731,73752.0
2020-11-30 11:50:00,50.12,50.15,50.09,50.09,95622.0,46.8637,46.8918,46.8357,46.8357,95622.0
2020-11-30 11:55:00,50.09,50.12,50.08,50.09,99858.0,46.8357,46.8637,46.8263,46.8357,99858.0
2020-11-30 12:00:00,50.09,50.1,50.05,50.09,99417.0,46.8357,46.845,46.7983,46.8357,99417.0
2020-11-30 12:05:00,50.1,50.15,50.08,50.13,126549.0,46.845,46.8918,46.8263,46.8731,126549.0
2020-11-30 12:10:00,50.13,50.17,50.1,50.17,81747.0,46.8731,46.9105,46.845,46.9105,81747.0
2020-11-30 12:15:00,50.17,50.23,50.16,50.22,85869.0,46.9105,46.9666,46.9011,46.9573,85869.0
2020-11-30 12:20:00,50.23,50.31,50.22,50.31,100590.0,46.9666,47.0414,46.9573,47.0414,100590.0
2020-11-30 12:25:00,50.31,50.32,50.26,50.28,51207.0,47.0414,47.0508,46.9947,47.0134,51207.0
2020-11-30 12:30:00,50.27,50.33,50.26,50.31,79617.0,47.004,47.0601,46.9947,47.0414,79617.0
2020-11-30 12:35:00,50.32,50.4,50.32,50.4,113262.0,47.0508,47.1256,47.0508,47.1256,113262.0
2020-11-30 12:40:00,50.4,50.44,50.38,50.38,107787.0,47.1256,47.163,47.1069,47.1069,107787.0
2020-11-30 12:45:00,50.38,50.43,50.38,50.41,150135.0,47.1069,47.1536,47.1069,47.1349,150135.0
2020-11-30 12:50:00,50.41,50.48,50.41,50.48,110550.0,47.1349,47.2004,47.1349,47.2004,110550.0
2020-11-30 12:55:00,50.48,50.49,50.44,50.48,123453.0,47.2004,47.2097,47.163,47.2004,123453.0
2020-11-30 13:00:00,50.48,50.48,50.44,50.46,60885.0,47.2004,47.2004,47.163,47.1817,60885.0
2020-11-30 13:05:00,50.47,50.52,50.45,50.52,136608.0,47.191,47.2378,47.1723,47.2378,136608.0
2020-11-30 13:10:00,50.53,50.53,50.44,50.47,268092.0,47.2471,47.2471,47.163,47.191,268092.0
2020-11-30 13:15:00,50.47,50.53,50.45,50.47,93684.0,47.191,47.2471,47.1723,47.191,93684.0
2020-11-30 13:20:00,50.48,50.51,50.47,50.5,88143.0,47.2004,47.2284,47.191,47.2191,88143.0
2020-11-30 13:25:00,50.51,50.51,50.44,50.49,79077.0,47.2284,47.2284,47.163,47.2097,79077.0
2020-11-30 13:30:00,50.49,50.55,50.48,50.55,83874.0,47.2097,47.2658,47.2004,47.2658,83874.0
2020-11-30 13:35:00,50.54,50.58,50.53,50.57,85107.0,47.2565,47.2939,47.2471,47.2845,85107.0
2020-11-30 13:40:00,50.58,50.6,50.52,50.53,86091.0,47.2939,47.3126,47.2378,47.2471,86091.0
2020-11-30 13:45:00,50.53,50.55,50.48,50.54,77481.0,47.2471,47.2658,47.2004,47.2565,77481.0
2020-11-30 13:50:00,50.54,50.56,50.5,50.52,94686.0,47.2565,47.2752,47.2191,47.2378,94686.0
2020-11-30 13:55:00,50.52,50.52,50.47,50.47,55512.0,47.2378,47.2378,47.191,47.191,55512.0
2020-11-30 14:00:00,50.47,50.5,50.44,50.48,102000.0,47.191,47.2191,47.163,47.2004,102000.0
2020-11-30 14:05:00,50.48,50.57,50.47,50.57,88404.0,47.2004,47.2845,47.191,47.2845,88404.0
2020-11-30 14:10:00,50.57,50.6,50.54,50.6,117108.0,47.2845,47.3126,47.2565,47.3126,117108.0
2020-11-30 14:15:00,50.6,50.62,50.57,50.59,89499.0,47.3126,47.3313,47.2845,47.3032,89499.0
2020-11-30 14:20:00,50.58,50.62,50.55,50.61,89259.0,47.2939,47.3313,47.2658,47.3219,89259.0
2020-11-30 14:25:00,50.61,50.67,50.61,50.66,189336.0,47.3219,47.378,47.3219,47.3687,189336.0
2020-11-30 14:30:00,50.66,50.66,50.59,50.61,74907.0,47.3687,47.3687,47.3032,47.3219,74907.0
2020-11-30 14:35:00,50.61,50.61,50.57,50.6,70626.0,47.3219,47.3219,47.2845,47.3126,70626.0
2020-11-30 14:40:00,50.6,50.75,50.6,50.75,254253.0,47.3126,47.4528,47.3126,47.4528,254253.0
2020-11-30 14:45:00,50.75,50.78,50.68,50.72,209421.0,47.4528,47.4809,47.3874,47.4248,209421.0
2020-11-30 14:50:00,50.72,50.76,50.71,50.73,116544.0,47.4248,47.4622,47.4154,47.4341,116544.0
2020-11-30 14:55:00,50.72,50.79,50.71,50.78,192912.0,47.4248,47.4902,47.4154,47.4809,192912.0
2020-11-30 15:00:00,50.78,50.79,50.65,50.65,128991.0,47.4809,47.4902,47.3593,47.3593,128991.0
2020-11-30 15:05:00,50.64,50.7,50.64,50.67,111771.0,47.35,47.4061,47.35,47.378,111771.0
2020-11-30 15:10:00,50.67,50.69,50.62,50.63,187545.0,47.378,47.3967,47.3313,47.3406,187545.0
2020-11-30 15:15:00,50.63,50.7,50.62,50.7,150306.0,47.3406,47.4061,47.3313,47.4061,150306.0
2020-11-30 15:20:00,50.7,50.76,50.69,50.76,156276.0,47.4061,47.4622,47.3967,47.4622,156276.0
2020-11-30 15:25:00,50.76,50.77,50.7,50.71,152850.0,47.4622,47.4715,47.4061,47.4154,152850.0
2020-11-30 15:30:00,50.7,50.76,50.67,50.76,180156.0,47.4061,47.4622,47.378,47.4622,180156.0
2020-11-30 15:35:00,50.75,50.8,50.75,50.78,268266.0,47.4528,47.4996,47.4528,47.4809,268266.0
2020-11-30 15:40:00,50.78,50.81,50.76,50.8,252465.0,47.4809,47.5089,47.4622,47.4996,252465.0
2020-11-30 15:45:00,50.81,50.93,50.8,50.9,486246.0,47.5089,47.6211,47.4996,47.5931,486246.0
2020-11-30 15:50:00,50.9,50.98,50.87,50.92,665379.0,47.5931,47.6679,47.565,47.6118,665379.0
2020-11-30 15:55:00,50.91,50.98,50.77,50.94,1746237.0,47.6024,47.6679,47.4715,47.6305,1746237.0
2020-12-01 09:30:00,51.2,51.22,50.76,50.84,643890.0,47.8736,47.8923,47.4622,47.537,643890.0
2020-12-01 09:35:00,50.84,50.95,50.82,50.91,229743.0,47.537,47.6398,47.5183,47.6024,229743.0
2020-12-01 09:40:00,50.91,51.04,50.88,50.95,210192.0,47.6024,47.724,47.5744,47.6398,210192.0
2020-12-01 09:45:00,50.96,51.06,50.92,50.99,191148.0,47.6492,47.7427,47.6118,47.6772,191148.0
2020-12-01 09:50:00,50.97,51.08,50.93,50.93,156699.0,47.6585,47.7614,47.6211,47.6211,156699.0
2020-12-01 09:55:00,50.95,50.95,50.77,50.84,240249.0,47.6398,47.6398,47.4715,47.537,240249.0
2020-12-01 10:00:00,50.85,50.87,50.76,50.81,161835.0,47.5463,47.565,47.4622,47.5089,161835.0
2020-12-01 10:05:00,50.83,50.92,50.78,50.92,194667.0,47.5276,47.6118,47.4809,47.6118,194667.0
2020-12-01 10:10:00,50.92,50.96,50.77,50.9,153177.0,47.6118,47.6492,47.4715,47.5931,153177.0
2020-12-01 10:15:00,50.9,51.01,50.9,50.98,159384.0,47.5931,47.6959,47.5931,47.6679,159384.0
2020-12-01 10:20:00,50.96,51.02,50.93,50.99,181224.0,47.6492,47.7053,47.6211,47.6772,181224.0
2020-12-01 10:25:00,50.99,50.99,50.87,50.87,158379.0,47.6772,47.6772,47.565,47.565,158379.0
2020-12-01 10:30:00,50.88,50.9,50.81,50.89,158130.0,47.5744,47.5931,47.5089,47.5837,158130.0
2020-12-01 10:35:00,50.89,50.97,50.86,50.87,201645.0,47.5837,47.6585,47.5557,47.565,201645.0
2020-12-01 10:40:00,50.89,51.01,50.85,51.01,148839.0,47.5837,47.6959,47.5463,47.6959,148839.0
2020-12-01 10:45:00,51.01,51.02,50.79,50.81,181854.0,47.6959,47.7053,47.4902,47.5089,181854.0
2020-12-01 10:50:00,50.81,50.93,50.8,50.89,87804.0,47.5089,47.6211,47.4996,47.5837,87804.0
2020-12-01 10:55:00,50.89,50.91,50.84,50.89,102777.0,47.5837,47.6024,47.537,47.5837,102777.0
2020-12-01 11:00:00,50.89,50.92,50.88,50.91,81483.0,47.5837,47.6118,47.5744,47.6024,81483.0
2020-12-01 11:05:00,50.89,51.0,50.89,50.99,146133.0,47.5837,47.6866,47.5837,47.6772,146133.0
2020-12-01 11:10:00,50.99,51.01,50.88,50.88,144984.0,47.6772,47.6959,47.5744,47.5744,144984.0
2020-12-01 11:15:00,50.88,50.92,50.85,50.92,115419.0,47.5744,47.6118,47.5463,47.6118,115419.0
2020-12-01 11:20:00,50.92,50.97,50.87,50.88,177876.0,47.6118,47.6585,47.565,47.5744,177876.0
2020-12-01 11:25:00,50.88,50.89,50.77,50.78,129561.0,47.5744,47.5837,47.4715,47.4809,129561.0
2020-12-01 11:30:00,50.78,50.83,50.72,50.8,186150.0,47.4809,47.5276,47.4248,47.4996,186150.0
2020-12-01 11:35:00,50.8,50.83,50.73,50.75,194754.0,47.4996,47.5276,47.4341,47.4528,194754.0
2020-12-01 11:40:00,50.76,50.79,50.74,50.76,148020.0,47.4622,47.4902,47.4435,47.4622,148020.0
2020-12-01 11:45:00,50.77,50.77,50.66,50.72,198276.0,47.4715,47.4715,47.3687,47.4248,198276.0
2020-12-01 11:50:00,50.72,50.73,50.68,50.7,139125.0,47.4248,47.4341,47.3874,47.4061,139125.0
2020-12-01 11:55:00,50.69,50.76,50.69,50.73,99474.0,47.3967,47.4622,47.3967,47.4341,99474.0
2020-12-01 12:00:00,50.73,50.82,50.73,50.81,134244.0,47.4341,47.5183,47.4341,47.5089,134244.0
2020-12-01 12:05:00,50.81,50.81,50.72,50.73,145311.0,47.5089,47.5089,47.4248,47.4341,145311.0
2020-12-01 12:10:00,50.73,50.75,50.71,50.71,133422.0,47.4341,47.4528,47.4154,47.4154,133422.0
2020-12-01 12:15:00,50.71,50.71,50.66,50.68,196341.0,47.4154,47.4154,47.3687,47.3874,196341.0
2020-12-01 12:20:00,50.68,50.68,50.6,50.61,164139.0,47.3874,47.3874,47.3126,47.3219,164139.0
2020-12-01 12:25:00,50.61,50.66,50.61,50.63,124821.0,47.3219,47.3687,47.3219,47.3406,124821.0
2020-12-01 12:30:00,50.63,50.69,50.63,50.64,126324.0,47.3406,47.3967,47.3406,47.35,126324.0
2020-12-01 12:35:00,50.64,50.65,50.57,50.6,151977.0,47.35,47.3593,47.2845,47.3126,151977.0
2020-12-01 12:40:00,50.6,50.61,50.55,50.55,102798.0,47.3126,47.3219,47.2658,47.2658,102798.0
2020-12-01 12:45:00,50.56,50.66,50.55,50.66,92283.0,47.2752,47.3687,47.2658,47.3687,92283.0
2020-12-01 12:50:00,50.66,50.68,50.63,50.63,93471.0,47.3687,47.3874,47.3406,47.3406,93471.0
2020-12-01 12:55:00,50.64,50.65,50.62,50.64,76239.0,47.35,47.3593,47.3313,47.35,76239.0
2020-12-01 13:00:00,50.64,50.74,50.63,50.74,135321.0,47.35,47.4435,47.3406,47.4435,135321.0
2020-12-01 13:05:00,50.74,50.76,50.71,50.76,180546.0,47.4435,47.4622,47.4154,47.4622,180546.0
2020-12-01 13:10:00,50.75,50.82,50.74,50.79,197052.0,47.4528,47.5183,47.4435,47.4902,197052.0
2020-12-01 13:15:00,50.79,50.83,50.77,50.81,222024.0,47.4902,47.5276,47.4715,47.5089,222024.0
2020-12-01 13:20:00,50.81,50.86,50.8,50.83,141867.0,47.5089,47.5557,47.4996,47.5276,141867.0
2020-12-01 13:25:00,50.83,50.89,50.83,50.89,112005.0,47.5276,47.5837,47.5276,47.5837,112005.0
2020-12-01 13:30:00,50.89,50.89,50.85,50.87,94347.0,47.5837,47.5837,47.5463,47.565,94347.0
2020-12-01 13:35:00,50.87,50.89,50.86,50.88,79812.0,47.565,47.5837,47.5557,47.5744,79812.0
2020-12-01 13:40:00,50.88,50.91,50.86,50.86,125508.0,47.5744,47.6024,47.5557,47.5557,125508.0
2020-12-01 13:45:00,50.87,50.87,50.81,50.84,104640.0,47.565,47.565,47.5089,47.537,104640.0
2020-12-01 13:50:00,50.84,50.84,50.76,50.78,101793.0,47.537,47.537,47.4622,47.4809,101793.0
2020-12-01 13:55:00,50.77,50.8,50.77,50.8,101655.0,47.4715,47.4996,47.4715,47.4996,101655.0
2020-12-01 14:00:00,50.79,50.83,50.77,50.78,76728.0,47.4902,47.5276,47.4715,47.4809,76728.0
2020-12-01 14:05:00,50.78,50.84,50.78,50.82,79056.0,47.4809,47.537,47.4809,47.5183,79056.0
2020-12-01 14:10:00,50.83,50.87,50.82,50.86,148338.0,47.5276,47.565,47.5183,47.5557,148338.0
2020-12-01 14:15:00,50.86,50.89,50.84,50.85,80022.0,47.5557,47.5837,47.537,47.5463,80022.0
2020-12-01 14:20:00,50.84,50.85,50.8,50.82,82203.0,47.537,47.5463,47.4996,47.5183,82203.0
2020-12-01 14:25:00,50.82,50.83,50.77,50.8,77736.0,47.5183,47.5276,47.4715,47.4996,77736.0
2020-12-01 14:30:00,50.8,50.83,50.76,50.83,132384.0,47.4996,47.5276,47.4622,47.5276,132384.0
2020-12-01 14:35:00,50.83,50.85,50.82,50.83,87768.0,47.5276,47.5463,47.5183,47.5276,87768.0
2020-12-01 14:40:00,50.83,50.87,50.82,50.87,94683.0,47.5276,47.565,47.5183,47.565,94683.0
2020-12-01 14:45:00,50.86,50.88,50.84,50.88,80511.0,47.5557,47.5744,47.537,47.5744,80511.0
2020-12-01 14:50:00,50.88,50.88,50.81,50.82,115029.0,47.5744,47.5744,47.5089,47.5183,115029.0
2020-12-01 14:55:00,50.82,50.82,50.74,50.75,164415.0,47.5183,47.5183,47.4435,47.4528,164415.0
2020-12-01 15:00:00,50.75,50.76,50.71,50.72,153810.0,47.4528,47.4622,47.4154,47.4248,153810.0
2020-12-01 15:05:00,50.72,50.73,50.63,50.66,142188.0,47.4248,47.4341,47.3406,47.3687,142188.0
2020-12-01 15:10:00,50.66,50.7,50.65,50.69,125607.0,47.3687,47.4061,47.3593,47.3967,125607.0
2020-12-01 15:15:00,50.69,50.7,50.63,50.64,120945.0,47.3967,47.4061,47.3406,47.35,120945.0
2020-12-01 15:20:00,50.64,50.68,50.64,50.66,157074.0,47.35,47.3874,47.35,47.3687,157074.0
2020-12-01 15:25:00,50.65,50.67,50.64,50.66,149202.0,47.3593,47.378,47.35,47.3687,149202.0
2020-12-01 15:30:00,50.67,50.71,50.66,50.7,114171.0,47.378,47.4154,47.3687,47.4061,114171.0
2020-12-01 15:35:00,50.71,50.78,50.7,50.77,230562.0,47.4154,47.4809,47.4061,47.4715,230562.0
2020-12-01 15:40:00,50.77,50.8,50.74,50.77,163449.0,47.4715,47.4996,47.4435,47.4715,163449.0
2020-12-01 15:45:00,50.77,50.82,50.74,50.82,202290.0,47.4715,47.5183,47.4435,47.5183,202290.0
2020-12-01 15:50:00,50.82,50.92,50.78,50.9,535659.0,47.5183,47.6118,47.4809,47.5931,535659.0
2020-12-01 15:55:00,50.9,50.92,50.87,50.88,758535.0,47.5931,47.6118,47.565,47.5744,758535.0
2020-12-02 09:30:00,50.67,50.87,50.65,50.7,690906.0,47.378,47.565,47.3593,47.4061,690906.0
2020-12-02 09:35:00,50.68,50.82,50.67,50.7,287712.0,47.3874,47.5183,47.378,47.4061,287712.0
2020-12-02 09:40:00,50.7,50.77,50.6,50.62,266964.0,47.4061,47.4715,47.3126,47.3313,266964.0
2020-12-02 09:45:00,50.61,50.66,50.57,50.6,224406.0,47.3219,47.3687,47.2845,47.3126,224406.0
2020-12-02 09:50:00,50.6,50.69,50.6,50.65,344397.0,47.3126,47.3967,47.3126,47.3593,344397.0
2020-12-02 09:55:00,50.66,50.67,50.54,50.57,173502.0,47.3687,47.378,47.2565,47.2845,173502.0
2020-12-02 10:00:00,50.57,50.58,50.44,50.48,184665.0,47.2845,47.2939,47.163,47.2004,184665.0
2020-12-02 10:05:00,50.48,50.49,50.42,50.42,175533.0,47.2004,47.2097,47.1443,47.1443,175533.0
2020-12-02 10:10:00,50.43,50.45,50.29,50.32,277899.0,47.1536,47.1723,47.0227,47.0508,277899.0
2020-12-02 10:15:00,50.31,50.39,50.29,50.37,196503.0,47.0414,47.1162,47.0227,47.0975,196503.0
2020-12-02 10:20:00,50.38,50.41,50.32,50.33,143040.0,47.1069,47.1349,47.0508,47.0601,143040.0
2020-12-02 10:25:00,50.33,50.37,50.32,50.32,116949.0,47.0601,47.0975,47.0508,47.0508,116949.0
2020-12-02 10:30:00,50.32,50.36,50.28,50.3,285996.0,47.0508,47.0882,47.0134,47.0321,285996.0
2020-12-02 10:35:00,50.29,50.35,50.26,50.28,258909.0,47.0227,47.0788,46.9947,47.0134,258909.0
2020-12-02 10:40:00,50.29,50.31,50.24,50.28,166821.0,47.0227,47.0414,46.976,47.0134,166821.0
2020-12-02 10:45:00,50.27,50.27,50.21,50.22,169173.0,47.004,47.004,46.9479,46.9573,169173.0
2020-12-02 10:50:00,50.22,50.25,50.2,50.21,140529.0,46.9573,46.9853,46.9385,46.9479,140529.0
2020-12-02 10:55:00,50.21,50.23,50.17,50.18,189648.0,46.9479,46.9666,46.9105,46.9198,189648.0
2020-12-02 11:00:00,50.19,50.26,50.18,50.25,220542.0,46.9292,46.9947,46.9198,46.9853,220542.0
2020-12-02 11:05:00,50.25,50.26,50.2,50.21,141516.0,46.9853,46.9947,46.9385,46.9479,141516.0
2020-12-02 11:10:00,50.21,50.28,50.19,50.27,172524.0,46.9479,47.0134,46.9292,47.004,172524.0
2020-12-02 11:15:00,50.27,50.28,50.24,50.24,204885.0,47.004,47.0134,46.976,46.976,204885.0
2020-12-02 11:20:00,50.24,50.27,50.24,50.26,119250.0,46.976,47.004,46.976,46.9947,119250.0
2020-12-02 11:25:00,50.26,50.3,50.22,50.23,146145.0,46.9947,47.0321,46.9573,46.9666,146145.0
2020-12-02 11:30:00,50.23,50.27,50.22,50.25,149850.0,46.9666,47.004,46.9573,46.9853,149850.0
2020-12-02 11:35:00,50.25,50.34,50.25,50.34,157347.0,46.9853,47.0695,46.9853,47.0695,157347.0
2020-12-02 11:40:00,50.34,50.37,50.28,50.29,213135.0,47.0695,47.0975,47.0134,47.0227,213135.0
2020-12-02 11:45:00,50.29,50.36,50.29,50.36,160869.0,47.0227,47.0882,47.0227,47.0882,160869.0
2020-12-02 11:50:00,50.36,50.37,50.33,50.37,164634.0,47.0882,47.0975,47.0601,47.0975,164634.0
2020-12-02 11:55:00,50.37,50.39,50.34,50.37,192003.0,47.0975,47.1162,47.0695,47.0975,192003.0
2020-12-02 12:00:00,50.37,50.42,50.36,50.42,142632.0,47.0975,47.1443,47.0882,47.1443,142632.0
2020-12-02 12:05:00,50.42,50.45,50.33,50.38,246264.0,47.1443,47.1723,47.0601,47.1069,246264.0
2020-12-02 12:10:00,50.38,50.42,50.32,50.33,179637.0,47.1069,47.1443,47.0508,47.0601,179637.0
2020-12-02 12:15:00,50.33,50.33,50.26,50.28,166905.0,47.0601,47.0601,46.9947,47.0134,166905.0
2020-12-02 12:20:00,50.28,50.29,50.22,50.24,165885.0,47.0134,47.0227,46.9573,46.976,165885.0
2020-12-02 12:25:00,50.24,50.32,50.24,50.29,185853.0,46.976,47.0508,46.976,47.0227,185853.0
2020-12-02 12:30:00,50.29,50.3,50.24,50.24,108063.0,47.0227,47.0321,46.976,46.976,108063.0
2020-12-02 12:35:00,50.25,50.25,50.21,50.24,90210.0,46.9853,46.9853,46.9479,46.976,90210.0
2020-12-02 12:40:00,50.24,50.26,50.22,50.22,117687.0,46.976,46.9947,46.9573,46.9573,117687.0
2020-12-02 12:45:00,50.22,50.24,50.2,50.22,146979.0,46.9573,46.976,46.9385,46.9573,146979.0
2020-12-02 12:50:00,50.22,50.25,50.19,50.2,118185.0,46.9573,46.9853,46.9292,46.9385,118185.0
2020-12-02 12:55:00,50.2,50.21,50.18,50.19,135198.0,46.9385,46.9479,46.9198,46.9292,135198.0
2020-12-02 13:00:00,50.19,50.21,50.19,50.2,120573.0,46.9292,46.9479,46.9292,46.9385,120573.0
2020-12-02 13:05:00,50.2,50.22,50.19,50.19,118233.0,46.9385,46.9573,46.9292,46.9292,118233.0
2020-12-02 13:10:00,50.19,50.21,50.18,50.2,96249.0,46.9292,46.9479,46.9198,46.9385,96249.0
2020-12-02 13:15:00,50.2,50.22,50.17,50.17,164949.0,46.9385,46.9573,46.9105,46.9105,164949.0
2020-12-02 13:20:00,50.17,50.18,50.1,50.12,357870.0,46.9105,46.9198,46.845,46.8637,357870.0
2020-12-02 13:25:00,50.12,50.12,50.06,50.06,218673.0,46.8637,46.8637,46.8076,46.8076,218673.0
2020-12-02 13:30:00,50.06,50.06,49.92,49.97,632745.0,46.8076,46.8076,46.6767,46.7235,632745.0
2020-12-02 13:35:00,49.97,50.05,49.97,50.02,203055.0,46.7235,46.7983,46.7235,46.7702,203055.0
2020-12-02 13:40:00,50.02,50.03,49.92,49.92,204504.0,46.7702,46.7796,46.6767,46.6767,204504.0
2020-12-02 13:45:00,49.92,49.94,49.87,49.93,272817.0,46.6767,46.6954,46.63,46.6861,272817.0
2020-12-02 13:50:00,49.93,49.96,49.9,49.94,177855.0,46.6861,46.7141,46.658,46.6954,177855.0
2020-12-02 13:55:00,49.93,49.96,49.9,49.95,139812.0,46.6861,46.7141,46.658,46.7048,139812.0
2020-12-02 14:00:00,49.95,49.95,49.89,49.9,182532.0,46.7048,46.7048,46.6487,46.658,182532.0
2020-12-02 14:05:00,49.9,49.92,49.88,49.91,171762.0,46.658,46.6767,46.6393,46.6674,171762.0
2020-12-02 14:10:00,49.91,49.94,49.9,49.92,121137.0,46.6674,46.6954,46.658,46.6767,121137.0
2020-12-02 14:15:00,49.91,49.91,49.84,49.86,314229.0,46.6674,46.6674,46.6019,46.6206,314229.0
2020-12-02 14:20:00,49.86,50.13,49.86,50.05,532473.0,46.6206,46.8731,46.6206,46.7983,532473.0
2020-12-02 14:25:00,50.04,50.04,49.93,49.98,157236.0,46.7889,46.7889,46.6861,46.7328,157236.0
2020-12-02 14:30:00,49.98,50.02,49.98,50.0,102696.0,46.7328,46.7702,46.7328,46.7515,102696.0
2020-12-02 14:35:00,50.01,50.03,49.98,50.03,125514.0,46.7609,46.7796,46.7328,46.7796,125514.0
2020-12-02 14:40:00,50.03,50.05,50.02,50.04,109782.0,46.7796,46.7983,46.7702,46.7889,109782.0
2020-12-02 14:45:00,50.04,50.08,50.04,50.07,107985.0,46.7889,46.8263,46.7889,46.817,107985.0
2020-12-02 14:50:00,50.07,50.08,50.05,50.06,109644.0,46.817,46.8263,46.7983,46.8076,109644.0
2020-12-02 14:55:00,50.06,50.1,50.05,50.09,168129.0,46.8076,46.845,46.7983,46.8357,168129.0
2020-12-02 15:00:00,50.09,50.15,50.09,50.12,160515.0,46.8357,46.8918,46.8357,46.8637,160515.0
2020-12-02 15:05:00,50.13,50.17,50.13,50.17,150426.0,46.8731,46.9105,46.8731,46.9105,150426.0
2020-12-02 15:10:00,50.17,50.2,50.16,50.2,173316.0,46.9105,46.9385,46.9011,46.9385,173316.0
2020-12-02 15:15:00,50.2,50.29,50.19,50.2,390588.0,46.9385,47.0227,46.9292,46.9385,390588.0
2020-12-02 15:20:00,50.19,50.19,50.13,50.16,141360.0,46.9292,46.9292,46.8731,46.9011,141360.0
2020-12-02 15:25:00,50.16,50.17,50.14,50.15,164208.0,46.9011,46.9105,46.8824,46.8918,164208.0
2020-12-02 15:30:00,50.15,50.19,50.15,50.19,168411.0,46.8918,46.9292,46.8918,46.9292,168411.0
2020-12-02 15:35:00,50.19,50.19,50.13,50.13,267495.0,46.9292,46.9292,46.8731,46.8731,267495.0
2020-12-02 15:40:00,50.13,50.15,50.09,50.11,237513.0,46.8731,46.8918,46.8357,46.8544,237513.0
2020-12-02 15:45:00,50.11,50.12,50.06,50.11,261006.0,46.8544,46.8637,46.8076,46.8544,261006.0
2020-12-02 15:50:00,50.11,50.16,50.1,50.11,368616.0,46.8544,46.9011,46.845,46.8544,368616.0
2020-12-02 15:55:00,50.11,50.19,50.07,50.18,828303.0,46.8544,46.9292,46.817,46.9198,828303.0
2020-12-03 09:30:00,50.09,50.09,49.78,49.78,657387.0,46.8357,46.8357,46.5458,46.5458,657387.0
2020-12-03 09:35:00,49.8,49.92,49.72,49.77,397509.0,46.5645,46.6767,46.4897,46.5365,397509.0
2020-12-03 09:40:00,49.78,49.86,49.7,49.85,299070.0,46.5458,46.6206,46.471,46.6113,299070.0
2020-12-03 09:45:00,49.81,49.89,49.6,49.73,565392.0,46.5739,46.6487,46.3775,46.4991,565392.0
2020-12-03 09:50:00,49.74,49.78,49.68,49.73,261633.0,46.5084,46.5458,46.4523,46.4991,261633.0
2020-12-03 09:55:00,49.72,49.75,49.62,49.73,251610.0,46.4897,46.5178,46.3962,46.4991,251610.0
2020-12-03 10:00:00,49.73,49.81,49.7,49.71,253149.0,46.4991,46.5739,46.471,46.4804,253149.0
2020-12-03 10:05:00,49.71,49.77,49.67,49.77,272790.0,46.4804,46.5365,46.443,46.5365,272790.0
2020-12-03 10:10:00,49.78,49.84,49.69,49.77,251595.0,46.5458,46.6019,46.4617,46.5365,251595.0
2020-12-03 10:15:00,49.78,49.81,49.76,49.79,169452.0,46.5458,46.5739,46.5271,46.5552,169452.0
2020-12-03 10:20:00,49.79,49.81,49.76,49.76,238065.0,46.5552,46.5739,46.5271,46.5271,238065.0
2020-12-03 10:25:00,49.77,49.77,49.71,49.71,183924.0,46.5365,46.5365,46.4804,46.4804,183924.0
2020-12-03 10:30:00,49.71,49.82,49.71,49.82,163146.0,46.4804,46.5832,46.4804,46.5832,163146.0
2020-12-03 10:35:00,49.82,49.82,49.74,49.76,190554.0,46.5832,46.5832,46.5084,46.5271,190554.0
2020-12-03 10:40:00,49.76,49.82,49.75,49.77,234525.0,46.5271,46.5832,46.5178,46.5365,234525.0
2020-12-03 10:45:00,49.77,49.82,49.73,49.76,202257.0,46.5365,46.5832,46.4991,46.5271,202257.0
2020-12-03 10:50:00,49.75,49.83,49.75,49.83,192723.0,46.5178,46.5926,46.5178,46.5926,192723.0
2020-12-03 10:55:00,49.83,49.87,49.72,49.73,237129.0,46.5926,46.63,46.4897,46.4991,237129.0
2020-12-03 11:00:00,49.73,49.73,49.66,49.72,315195.0,46.4991,46.4991,46.4336,46.4897,315195.0
2020-12-03 11:05:00,49.72,49.72,49.64,49.64,219783.0,46.4897,46.4897,46.4149,46.4149,219783.0
2020-12-03 11:10:00,49.63,49.66,49.58,49.65,374901.0,46.4056,46.4336,46.3588,46.4243,374901.0
2020-12-03 11:15:00,49.64,49.66,49.6,49.63,164709.0,46.4149,46.4336,46.3775,46.4056,164709.0
2020-12-03 11:20:00,49.63,49.67,49.63,49.66,236631.0,46.4056,46.443,46.4056,46.4336,236631.0
2020-12-03 11:25:00,49.66,49.7,49.63,49.65,125235.0,46.4336,46.471,46.4056,46.4243,125235.0
2020-12-03 11:30:00,49.64,49.68,49.61,49.67,160500.0,46.4149,46.4523,46.3869,46.443,160500.0
2020-12-03 11:35:00,49.67,49.7,49.65,49.69,124500.0,46.443,46.471,46.4243,46.4617,124500.0
2020-12-03 11:40:00,49.69,49.69,49.63,49.63,89394.0,46.4617,46.4617,46.4056,46.4056,89394.0
2020-12-03 11:45:00,49.63,49.66,49.61,49.61,138636.0,46.4056,46.4336,46.3869,46.3869,138636.0
2020-12-03 11:50:00,49.61,49.65,49.59,49.65,161682.0,46.3869,46.4243,46.3682,46.4243,161682.0
2020-12-03 11:55:00,49.64,49.69,49.64,49.69,180789.0,46.4149,46.4617,46.4149,46.4617,180789.0
2020-12-03 12:00:00,49.69,49.71,49.66,49.67,148479.0,46.4617,46.4804,46.4336,46.443,148479.0
2020-12-03 12:05:00,49.67,49.68,49.6,49.61,112677.0,46.443,46.4523,46.3775,46.3869,112677.0
2020-12-03 12:10:00,49.62,49.62,49.57,49.58,134448.0,46.3962,46.3962,46.3495,46.3588,134448.0
2020-12-03 12:15:00,49.58,49.61,49.57,49.6,114795.0,46.3588,46.3869,46.3495,46.3775,114795.0
2020-12-03 12:20:00,49.6,49.64,49.59,49.64,126588.0,46.3775,46.4149,46.3682,46.4149,126588.0
2020-12-03 12:25:00,49.64,49.7,49.64,49.7,117972.0,46.4149,46.471,46.4149,46.471,117972.0
2020-12-03 12:30:00,49.7,49.73,49.7,49.71,131643.0,46.471,46.4991,46.471,46.4804,131643.0
2020-12-03 12:35:00,49.72,49.73,49.69,49.71,97755.0,46.4897,46.4991,46.4617,46.4804,97755.0
2020-12-03 12:40:00,49.72,49.72,49.65,49.68,77727.0,46.4897,46.4897,46.4243,46.4523,77727.0
2020-12-03 12:45:00,49.68,49.69,49.65,49.67,71847.0,46.4523,46.4617,46.4243,46.443,71847.0
2020-12-03 12:50:00,49.67,49.7,49.67,49.69,76782.0,46.443,46.471,46.443,46.4617,76782.0
2020-12-03 12:55:00,49.69,49.72,49.68,49.69,75708.0,46.4617,46.4897,46.4523,46.4617,75708.0
2020-12-03 13:00:00,49.69,49.72,49.67,49.68,105840.0,46.4617,46.4897,46.443,46.4523,105840.0
2020-12-03 13:05:00,49.68,49.7,49.61,49.63,143256.0,46.4523,46.471,46.3869,46.4056,143256.0
2020-12-03 13:10:00,49.62,49.65,49.61,49.61,162180.0,46.3962,46.4243,46.3869,46.3869,162180.0
2020-12-03 13:15:00,49.61,49.67,49.61,49.66,110181.0,46.3869,46.443,46.3869,46.4336,110181.0
2020-12-03 13:20:00,49.66,49.67,49.59,49.6,113214.0,46.4336,46.443,46.3682,46.3775,113214.0
2020-12-03 13:25:00,49.6,49.62,49.59,49.62,108444.0,46.3775,46.3962,46.3682,46.3962,108444.0
2020-12-03 13:30:00,49.62,49.63,49.57,49.57,144465.0,46.3962,46.4056,46.3495,46.3495,144465.0
2020-12-03 13:35:00,49.57,49.6,49.57,49.58,94131.0,46.3495,46.3775,46.3495,46.3588,94131.0
2020-12-03 13:40:00,49.59,49.59,49.52,49.53,208371.0,46.3682,46.3682,46.3027,46.3121,208371.0
2020-12-03 13:45:00,49.52,49.55,49.51,49.54,147102.0,46.3027,46.3308,46.2934,46.3214,147102.0
2020-12-03 13:50:00,49.54,49.54,49.48,49.51,219198.0,46.3214,46.3214,46.2653,46.2934,219198.0
2020-12-03 13:55:00,49.51,49.53,49.46,49.52,137757.0,46.2934,46.3121,46.2466,46.3027,137757.0
2020-12-03 14:00:00,49.52,49.57,49.51,49.53,183198.0,46.3027,46.3495,46.2934,46.3121,183198.0
2020-12-03 14:05:00,49.52,49.56,49.52,49.54,128466.0,46.3027,46.3401,46.3027,46.3214,128466.0
2020-12-03 14:10:00,49.54,49.6,49.53,49.6,135960.0,46.3214,46.3775,46.3121,46.3775,135960.0
2020-12-03 14:15:00,49.6,49.63,49.59,49.6,150672.0,46.3775,46.4056,46.3682,46.3775,150672.0
2020-12-03 14:20:00,49.6,49.61,49.57,49.59,125544.0,46.3775,46.3869,46.3495,46.3682,125544.0
2020-12-03 14:25:00,49.59,49.6,49.55,49.56,88785.0,46.3682,46.3775,46.3308,46.3401,88785.0
2020-12-03 14:30:00,49.56,49.62,49.56,49.61,94719.0,46.3401,46.3962,46.3401,46.3869,94719.0
2020-12-03 14:35:00,49.61,49.68,49.6,49.68,126546.0,46.3869,46.4523,46.3775,46.4523,126546.0
2020-12-03 14:40:00,49.68,49.7,49.67,49.7,111117.0,46.4523,46.471,46.443,46.471,111117.0
2020-12-03 14:45:00,49.69,49.7,49.65,49.69,98313.0,46.4617,46.471,46.4243,46.4617,98313.0
2020-12-03 14:50:00,49.68,49.7,49.68,49.7,89976.0,46.4523,46.471,46.4523,46.471,89976.0
2020-12-03 14:55:00,49.7,49.76,49.69,49.75,179247.0,46.471,46.5271,46.4617,46.5178,179247.0
2020-12-03 15:00:00,49.75,49.8,49.74,49.78,231300.0,46.5178,46.5645,46.5084,46.5458,231300.0
2020-12-03 15:05:00,49.78,49.79,49.72,49.74,125829.0,46.5458,46.5552,46.4897,46.5084,125829.0
2020-12-03 15:10:00,49.74,49.82,49.74,49.82,196734.0,46.5084,46.5832,46.5084,46.5832,196734.0
2020-12-03 15:15:00,49.82,49.82,49.79,49.81,185667.0,46.5832,46.5832,46.5552,46.5739,185667.0
2020-12-03 15:20:00,49.81,49.88,49.8,49.87,281574.0,46.5739,46.6393,46.5645,46.63,281574.0
2020-12-03 15:25:00,49.87,49.88,49.83,49.86,187263.0,46.63,46.6393,46.5926,46.6206,187263.0
2020-12-03 15:30:00,49.86,49.89,49.84,49.85,209976.0,46.6206,46.6487,46.6019,46.6113,209976.0
2020-12-03 15:35:00,49.85,49.87,49.72,49.72,224100.0,46.6113,46.63,46.4897,46.4897,224100.0
2020-12-03 15:40:00,49.72,49.74,49.65,49.71,304548.0,46.4897,46.5084,46.4243,46.4804,304548.0
2020-12-03 15:45:00,49.71,49.81,49.7,49.77,309642.0,46.4804,46.5739,46.471,46.5365,309642.0
2020-12-03 15:50:00,49.78,49.78,49.69,49.71,352227.0,46.5458,46.5458,46.4617,46.4804,352227.0
2020-12-03 15:55:00,49.72,49.8,49.69,49.77,1242090.0,46.4897,46.5645,46.4617,46.5365,1242090.0
2020-12-04 09:30:00,49.84,49.84,49.57,49.62,589125.0,46.6019,46.6019,46.3495,46.3962,589125.0
2020-12-04 09:35:00,49.62,49.67,49.39,49.47,358527.0,46.3962,46.443,46.1812,46.256,358527.0
2020-12-04 09:40:00,49.46,49.63,49.43,49.44,254892.0,46.2466,46.4056,46.2186,46.2279,254892.0
2020-12-04 09:45:00,49.47,49.57,49.41,49.56,167283.0,46.256,46.3495,46.1999,46.3401,167283.0
2020-12-04 09:50:00,49.56,49.64,49.54,49.58,242925.0,46.3401,46.4149,46.3214,46.3588,242925.0
2020-12-04 09:55:00,49.57,49.57,49.51,49.55,177042.0,46.3495,46.3495,46.2934,46.3308,177042.0
2020-12-04 10:00:00,49.56,49.56,49.43,49.49,226671.0,46.3401,46.3401,46.2186,46.2747,226671.0
2020-12-04 10:05:00,49.49,49.54,49.42,49.44,199227.0,46.2747,46.3214,46.2092,46.2279,199227.0
2020-12-04 10:10:00,49.43,49.44,49.37,49.39,310353.0,46.2186,46.2279,46.1625,46.1812,310353.0
2020-12-04 10:15:00,49.39,49.5,49.39,49.47,133422.0,46.1812,46.284,46.1812,46.256,133422.0
2020-12-04 10:20:00,49.47,49.49,49.41,49.42,132057.0,46.256,46.2747,46.1999,46.2092,132057.0
2020-12-04 10:25:00,49.41,49.42,49.35,49.38,210867.0,46.1999,46.2092,46.1438,46.1718,210867.0
2020-12-04 10:30:00,49.38,49.39,49.34,49.37,186075.0,46.1718,46.1812,46.1344,46.1625,186075.0
2020-12-04 10:35:00,49.37,49.39,49.34,49.36,172224.0,46.1625,46.1812,46.1344,46.1531,172224.0
2020-12-04 10:40:00,49.35,49.43,49.28,49.41,370557.0,46.1438,46.2186,46.0783,46.1999,370557.0
2020-12-04 10:45:00,49.41,49.5,49.4,49.47,132555.0,46.1999,46.284,46.1905,46.256,132555.0
2020-12-04 10:50:00,49.47,49.52,49.47,49.49,171192.0,46.256,46.3027,46.256,46.2747,171192.0
2020-12-04 10:55:00,49.49,49.5,49.41,49.43,147963.0,46.2747,46.284,46.1999,46.2186,147963.0
2020-12-04 11:00:00,49.43,49.48,49.42,49.45,99336.0,46.2186,46.2653,46.2092,46.2373,99336.0
2020-12-04 11:05:00,49.46,49.46,49.37,49.37,132198.0,46.2466,46.2466,46.1625,46.1625,132198.0
2020-12-04 11:10:00,49.38,49.38,49.26,49.27,296310.0,46.1718,46.1718,46.0596,46.069,296310.0
2020-12-04 11:15:00,49.27,49.3,49.25,49.28,193845.0,46.069,46.097,46.0503,46.0783,193845.0
2020-12-04 11:20:00,49.28,49.32,49.28,49.3,124512.0,46.0783,46.1157,46.0783,46.097,124512.0
2020-12-04 11:25:00,49.3,49.33,49.29,49.33,177930.0,46.097,46.1251,46.0877,46.1251,177930.0
2020-12-04 11:30:00,49.33,49.34,49.3,49.33,92976.0,46.1251,46.1344,46.097,46.1251,92976.0
2020-12-04 11:35:00,49.32,49.33,49.24,49.25,187611.0,46.1157,46.1251,46.0409,46.0503,187611.0
2020-12-04 11:40:00,49.24,49.27,49.19,49.21,205611.0,46.0409,46.069,45.9942,46.0129,205611.0
2020-12-04 11:45:00,49.21,49.23,49.2,49.22,135273.0,46.0129,46.0316,46.0035,46.0222,135273.0
2020-12-04 11:50:00,49.21,49.28,49.21,49.27,101787.0,46.0129,46.0783,46.0129,46.069,101787.0
2020-12-04 11:55:00,49.27,49.27,49.21,49.26,96018.0,46.069,46.069,46.0129,46.0596,96018.0
2020-12-04 12:00:00,49.26,49.29,49.24,49.28,85524.0,46.0596,46.0877,46.0409,46.0783,85524.0
2020-12-04 12:05:00,49.27,49.3,49.27,49.3,91530.0,46.069,46.097,46.069,46.097,91530.0
2020-12-04 12:10:00,49.3,49.3,49.26,49.3,114000.0,46.097,46.097,46.0596,46.097,114000.0
2020-12-04 12:15:00,49.3,49.32,49.28,49.3,95295.0,46.097,46.1157,46.0783,46.097,95295.0
2020-12-04 12:20:00,49.3,49.31,49.29,49.31,136305.0,46.097,46.1064,46.0877,46.1064,136305.0
2020-12-04 12:25:00,49.31,49.32,49.29,49.31,69021.0,46.1064,46.1157,46.0877,46.1064,69021.0
2020-12-04 12:30:00,49.31,49.31,49.26,49.26,83784.0,46.1064,46.1064,46.0596,46.0596,83784.0
2020-12-04 12:35:00,49.27,49.31,49.24,49.3,104673.0,46.069,46.1064,46.0409,46.097,104673.0
2020-12-04 12:40:00,49.3,49.32,49.25,49.3,196650.0,46.097,46.1157,46.0503,46.097,196650.0
2020-12-04 12:45:00,49.3,49.34,49.29,49.33,107535.0,46.097,46.1344,46.0877,46.1251,107535.0
2020-12-04 12:50:00,49.33,49.42,49.33,49.38,170349.0,46.1251,46.2092,46.1251,46.1718,170349.0
2020-12-04 12:55:00,49.38,49.4,49.35,49.35,119874.0,46.1718,46.1905,46.1438,46.1438,119874.0
2020-12-04 13:00:00,49.36,49.38,49.35,49.36,49326.0,46.1531,46.1718,46.1438,46.1531,49326.0
2020-12-04 13:05:00,49.36,49.38,49.35,49.37,58014.0,46.1531,46.1718,46.1438,46.1625,58014.0
2020-12-04 13:10:00,49.37,49.4,49.36,49.4,90603.0,46.1625,46.1905,46.1531,46.1905,90603.0
2020-12-04 13:15:00,49.4,49.4,49.33,49.36,99438.0,46.1905,46.1905,46.1251,46.1531,99438.0
2020-12-04 13:20:00,49.35,49.38,49.34,49.34,59919.0,46.1438,46.1718,46.1344,46.1344,59919.0
2020-12-04 13:25:00,49.34,49.37,49.32,49.35,77106.0,46.1344,46.1625,46.1157,46.1438,77106.0
2020-12-04 13:30:00,49.35,49.35,49.3,49.31,87306.0,46.1438,46.1438,46.097,46.1064,87306.0
2020-12-04 13:35:00,49.31,49.36,49.3,49.34,80157.0,46.1064,46.1531,46.097,46.1344,80157.0
2020-12-04 13:40:00,49.34,49.38,49.33,49.36,59709.0,46.1344,46.1718,46.1251,46.1531,59709.0
2020-12-04 13:45:00,49.36,49.36,49.3,49.31,172740.0,46.1531,46.1531,46.097,46.1064,172740.0
2020-12-04 13:50:00,49.31,49.32,49.27,49.28,140205.0,46.1064,46.1157,46.069,46.0783,140205.0
2020-12-04 13:55:00,49.29,49.3,49.27,49.3,110505.0,46.0877,46.097,46.069,46.097,110505.0
2020-12-04 14:00:00,49.3,49.32,49.28,49.29,79506.0,46.097,46.1157,46.0783,46.0877,79506.0
2020-12-04 14:05:00,49.29,49.33,49.29,49.32,77631.0,46.0877,46.1251,46.0877,46.1157,77631.0
2020-12-04 14:10:00,49.32,49.33,49.3,49.3,95691.0,46.1157,46.1251,46.097,46.097,95691.0
2020-12-04 14:15:00,49.3,49.34,49.28,49.32,113250.0,46.097,46.1344,46.0783,46.1157,113250.0
2020-12-04 14:20:00,49.32,49.34,49.31,49.32,121344.0,46.1157,46.1344,46.1064,46.1157,121344.0
2020-12-04 14:25:00,49.33,49.33,49.27,49.28,102690.0,46.1251,46.1251,46.069,46.0783,102690.0
2020-12-04 14:30:00,49.27,49.29,49.25,49.29,87195.0,46.069,46.0877,46.0503,46.0877,87195.0
2020-12-04 14:35:00,49.29,49.32,49.29,49.31,94089.0,46.0877,46.1157,46.0877,46.1064,94089.0
2020-12-04 14:40:00,49.31,49.35,49.3,49.35,102006.0,46.1064,46.1438,46.097,46.1438,102006.0
2020-12-04 14:45:00,49.34,49.38,49.32,49.35,103671.0,46.1344,46.1718,46.1157,46.1438,103671.0
2020-12-04 14:50:00,49.35,49.36,49.31,49.32,123729.0,46.1438,46.1531,46.1064,46.1157,123729.0
2020-12-04 14:55:00,49.32,49.37,49.31,49.34,101175.0,46.1157,46.1625,46.1064,46.1344,101175.0
2020-12-04 15:00:00,49.35,49.39,49.34,49.39,101661.0,46.1438,46.1812,46.1344,46.1812,101661.0
2020-12-04 15:05:00,49.39,49.39,49.35,49.39,104568.0,46.1812,46.1812,46.1438,46.1812,104568.0
2020-12-04 15:10:00,49.39,49.4,49.35,49.36,112524.0,46.1812,46.1905,46.1438,46.1531,112524.0
2020-12-04 15:15:00,49.36,49.4,49.34,49.4,108123.0,46.1531,46.1905,46.1344,46.1905,108123.0
2020-12-04 15:20:00,49.39,49.46,49.37,49.43,218202.0,46.1812,46.2466,46.1625,46.2186,218202.0
2020-12-04 15:25:00,49.43,49.43,49.34,49.38,166344.0,46.2186,46.2186,46.1344,46.1718,166344.0
2020-12-04 15:30:00,49.38,49.46,49.37,49.46,157194.0,46.1718,46.2466,46.1625,46.2466,157194.0
2020-12-04 15:35:00,49.46,49.5,49.46,49.47,268434.0,46.2466,46.284,46.2466,46.256,268434.0
2020-12-04 15:40:00,49.47,49.5,49.45,49.5,406422.0,46.256,46.284,46.2373,46.284,406422.0
2020-12-04 15:45:00,49.49,49.5,49.46,49.48,286044.0,46.2747,46.284,46.2466,46.2653,286044.0
2020-12-04 15:50:00,49.48,49.55,49.47,49.55,467793.0,46.2653,46.3308,46.256,46.3308,467793.0
2020-12-04 15:55:00,49.55,49.64,49.52,49.64,821031.0,46.3308,46.4149,46.3027,46.4149,821031.0
2020-12-07 09:30:00,49.49,49.66,49.44,49.5,528087.0,46.2747,46.4336,46.2279,46.284,528087.0
2020-12-07 09:35:00,49.49,49.63,49.45,49.61,174726.0,46.2747,46.4056,46.2373,46.3869,174726.0
2020-12-07 09:40:00,49.62,49.63,49.46,49.58,164763.0,46.3962,46.4056,46.2466,46.3588,164763.0
2020-12-07 09:45:00,49.57,49.61,49.47,49.52,168762.0,46.3495,46.3869,46.256,46.3027,168762.0
2020-12-07 09:50:00,49.53,49.57,49.46,49.56,163173.0,46.3121,46.3495,46.2466,46.3401,163173.0
2020-12-07 09:55:00,49.57,49.57,49.41,49.43,201444.0,46.3495,46.3495,46.1999,46.2186,201444.0
2020-12-07 10:00:00,49.42,49.45,49.35,49.36,203607.0,46.2092,46.2373,46.1438,46.1531,203607.0
2020-12-07 10:05:00,49.36,49.38,49.3,49.33,273816.0,46.1531,46.1718,46.097,46.1251,273816.0
2020-12-07 10:10:00,49.32,49.35,49.3,49.31,160317.0,46.1157,46.1438,46.097,46.1064,160317.0
2020-12-07 10:15:00,49.31,49.33,49.28,49.3,136701.0,46.1064,46.1251,46.0783,46.097,136701.0
2020-12-07 10:20:00,49.3,49.39,49.3,49.37,167793.0,46.097,46.1812,46.097,46.1625,167793.0
2020-12-07 10:25:00,49.38,49.39,49.34,49.36,175830.0,46.1718,46.1812,46.1344,46.1531,175830.0
2020-12-07 10:30:00,49.36,49.37,49.31,49.32,209574.0,46.1531,46.1625,46.1064,46.1157,209574.0
2020-12-07 10:35:00,49.32,49.38,49.31,49.33,317256.0,46.1157,46.1718,46.1064,46.1251,317256.0
2020-12-07 10:40:00,49.33,49.33,49.26,49.28,209289.0,46.1251,46.1251,46.0596,46.0783,209289.0
2020-12-07 10:45:00,49.28,49.28,49.22,49.23,189735.0,46.0783,46.0783,46.0222,46.0316,189735.0
2020-12-07 10:50:00,49.23,49.23,49.13,49.14,296811.0,46.0316,46.0316,45.9381,45.9474,296811.0
2020-12-07 10:55:00,49.14,49.16,49.09,49.15,240270.0,45.9474,45.9661,45.9007,45.9568,240270.0
2020-12-07 11:00:00,49.15,49.18,49.13,49.14,131910.0,45.9568,45.9848,45.9381,45.9474,131910.0
2020-12-07 11:05:00,49.14,49.17,49.1,49.16,214278.0,45.9474,45.9755,45.91,45.9661,214278.0
2020-12-07 11:10:00,49.16,49.22,49.13,49.22,166671.0,45.9661,46.0222,45.9381,46.0222,166671.0
2020-12-07 11:15:00,49.21,49.24,49.05,49.09,239919.0,46.0129,46.0409,45.8633,45.9007,239919.0
2020-12-07 11:20:00,49.08,49.12,49.07,49.09,102801.0,45.8913,45.9287,45.882,45.9007,102801.0
2020-12-07 11:25:00,49.09,49.11,49.06,49.09,103155.0,45.9007,45.9194,45.8726,45.9007,103155.0
2020-12-07 11:30:00,49.09,49.11,49.06,49.11,104628.0,45.9007,45.9194,45.8726,45.9194,104628.0
2020-12-07 11:35:00,49.11,49.16,49.1,49.14,103212.0,45.9194,45.9661,45.91,45.9474,103212.0
2020-12-07 11:40:00,49.15,49.2,49.13,49.17,116472.0,45.9568,46.0035,45.9381,45.9755,116472.0
2020-12-07 11:45:00,49.18,49.2,49.17,49.19,84495.0,45.9848,46.0035,45.9755,45.9942,84495.0
2020-12-07 11:50:00,49.19,49.23,49.17,49.18,180654.0,45.9942,46.0316,45.9755,45.9848,180654.0
2020-12-07 11:55:00,49.18,49.19,49.14,49.16,121356.0,45.9848,45.9942,45.9474,45.9661,121356.0
2020-12-07 12:00:00,49.17,49.22,49.15,49.2,87642.0,45.9755,46.0222,45.9568,46.0035,87642.0
2020-12-07 12:05:00,49.2,49.27,49.18,49.24,179523.0,46.0035,46.069,45.9848,46.0409,179523.0
2020-12-07 12:10:00,49.24,49.24,49.17,49.17,133953.0,46.0409,46.0409,45.9755,45.9755,133953.0
2020-12-07 12:15:00,49.18,49.18,49.12,49.14,248094.0,45.9848,45.9848,45.9287,45.9474,248094.0
2020-12-07 12:20:00,49.14,49.17,49.14,49.17,94452.0,45.9474,45.9755,45.9474,45.9755,94452.0
2020-12-07 12:25:00,49.17,49.18,49.15,49.17,65223.0,45.9755,45.9848,45.9568,45.9755,65223.0
2020-12-07 12:30:00,49.17,49.22,49.17,49.17,112005.0,45.9755,46.0222,45.9755,45.9755,112005.0
2020-12-07 12:35:00,49.18,49.2,49.16,49.19,63102.0,45.9848,46.0035,45.9661,45.9942,63102.0
2020-12-07 12:40:00,49.19,49.2,49.18,49.2,112707.0,45.9942,46.0035,45.9848,46.0035,112707.0
2020-12-07 12:45:00,49.2,49.22,49.18,49.18,160704.0,46.0035,46.0222,45.9848,45.9848,160704.0
2020-12-07 12:50:00,49.18,49.19,49.17,49.19,94638.0,45.9848,45.9942,45.9755,45.9942,94638.0
2020-12-07 12:55:00,49.19,49.2,49.18,49.19,93459.0,45.9942,46.0035,45.9848,45.9942,93459.0
2020-12-07 13:00:00,49.19,49.2,49.17,49.17,77379.0,45.9942,46.0035,45.9755,45.9755,77379.0
2020-12-07 13:05:00,49.17,49.18,49.15,49.17,72963.0,45.9755,45.9848,45.9568,45.9755,72963.0
2020-12-07 13:10:00,49.17,49.18,49.11,49.13,82959.0,45.9755,45.9848,45.9194,45.9381,82959.0
2020-12-07 13:15:00,49.13,49.18,49.13,49.17,80763.0,45.9381,45.9848,45.9381,45.9755,80763.0
2020-12-07 13:20:00,49.17,49.19,49.14,49.17,60942.0,45.9755,45.9942,45.9474,45.9755,60942.0
2020-12-07 13:25:00,49.17,49.18,49.14,49.18,49443.0,45.9755,45.9848,45.9474,45.9848,49443.0
2020-12-07 13:30:00,49.18,49.19,49.17,49.19,71367.0,45.9848,45.9942,45.9755,45.9942,71367.0
2020-12-07 13:35:00,49.18,49.21,49.17,49.2,82590.0,45.9848,46.0129,45.9755,46.0035,82590.0
2020-12-07 13:40:00,49.21,49.21,49.16,49.18,83211.0,46.0129,46.0129,45.9661,45.9848,83211.0
2020-12-07 13:45:00,49.18,49.2,49.17,49.19,74793.0,45.9848,46.0035,45.9755,45.9942,74793.0
2020-12-07 13:50:00,49.19,49.23,49.19,49.23,80808.0,45.9942,46.0316,45.9942,46.0316,80808.0
2020-12-07 13:55:00,49.23,49.24,49.2,49.24,82482.0,46.0316,46.0409,46.0035,46.0409,82482.0
2020-12-07 14:00:00,49.24,49.25,49.2,49.22,131577.0,46.0409,46.0503,46.0035,46.0222,131577.0
2020-12-07 14:05:00,49.22,49.24,49.2,49.23,79773.0,46.0222,46.0409,46.0035,46.0316,79773.0
2020-12-07 14:10:00,49.23,49.24,49.2,49.2,70767.0,46.0316,46.0409,46.0035,46.0035,70767.0
2020-12-07 14:15:00,49.21,49.22,49.17,49.19,76617.0,46.0129,46.0222,45.9755,45.9942,76617.0
2020-12-07 14:20:00,49.2,49.22,49.18,49.21,67098.0,46.0035,46.0222,45.9848,46.0129,67098.0
2020-12-07 14:25:00,49.21,49.24,49.2,49.21,99759.0,46.0129,46.0409,46.0035,46.0129,99759.0
2020-12-07 14:30:00,49.21,49.22,49.19,49.21,61077.0,46.0129,46.0222,45.9942,46.0129,61077.0
2020-12-07 14:35:00,49.2,49.23,49.2,49.23,72255.0,46.0035,46.0316,46.0035,46.0316,72255.0
2020-12-07 14:40:00,49.23,49.25,49.22,49.22,79230.0,46.0316,46.0503,46.0222,46.0222,79230.0
2020-12-07 14:45:00,49.22,49.23,49.2,49.2,72480.0,46.0222,46.0316,46.0035,46.0035,72480.0
2020-12-07 14:50:00,49.2,49.21,49.17,49.18,86130.0,46.0035,46.0129,45.9755,45.9848,86130.0
2020-12-07 14:55:00,49.17,49.2,49.17,49.18,90084.0,45.9755,46.0035,45.9755,45.9848,90084.0
2020-12-07 15:00:00,49.18,49.25,49.17,49.24,104718.0,45.9848,46.0503,45.9755,46.0409,104718.0
2020-12-07 15:05:00,49.24,49.25,49.21,49.23,96426.0,46.0409,46.0503,46.0129,46.0316,96426.0
2020-12-07 15:10:00,49.24,49.26,49.23,49.26,95583.0,46.0409,46.0596,46.0316,46.0596,95583.0
2020-12-07 15:15:00,49.26,49.31,49.26,49.31,152424.0,46.0596,46.1064,46.0596,46.1064,152424.0
2020-12-07 15:20:00,49.31,49.33,49.27,49.28,117519.0,46.1064,46.1251,46.069,46.0783,117519.0
2020-12-07 15:25:00,49.28,49.28,49.26,49.26,111489.0,46.0783,46.0783,46.0596,46.0596,111489.0
2020-12-07 15:30:00,49.26,49.27,49.24,49.24,148497.0,46.0596,46.069,46.0409,46.0409,148497.0
2020-12-07 15:35:00,49.24,49.25,49.22,49.22,159114.0,46.0409,46.0503,46.0222,46.0222,159114.0
2020-12-07 15:40:00,49.22,49.22,49.15,49.16,180639.0,46.0222,46.0222,45.9568,45.9661,180639.0
2020-12-07 15:45:00,49.16,49.22,49.16,49.22,197424.0,45.9661,46.0222,45.9661,46.0222,197424.0
2020-12-07 15:50:00,49.21,49.27,49.2,49.27,187140.0,46.0129,46.069,46.0035,46.069,187140.0
2020-12-07 15:55:00,49.28,49.38,49.28,49.37,779784.0,46.0783,46.1718,46.0783,46.1625,779784.0
2020-12-08 09:30:00,49.12,49.22,49.07,49.1,662040.0,45.9287,46.0222,45.882,45.91,662040.0
2020-12-08 09:35:00,49.1,49.15,49.06,49.1,280977.0,45.91,45.9568,45.8726,45.91,280977.0
2020-12-08 09:40:00,49.1,49.16,49.07,49.09,216789.0,45.91,45.9661,45.882,45.9007,216789.0
2020-12-08 09:45:00,49.09,49.14,49.06,49.08,185838.0,45.9007,45.9474,45.8726,45.8913,185838.0
2020-12-08 09:50:00,49.09,49.18,49.06,49.18,161565.0,45.9007,45.9848,45.8726,45.9848,161565.0
2020-12-08 09:55:00,49.17,49.31,49.17,49.3,166596.0,45.9755,46.1064,45.9755,46.097,166596.0
2020-12-08 10:00:00,49.31,49.43,49.23,49.42,382239.0,46.1064,46.2186,46.0316,46.2092,382239.0
2020-12-08 10:05:00,49.43,49.52,49.42,49.45,622704.0,46.2186,46.3027,46.2092,46.2373,622704.0
2020-12-08 10:10:00,49.45,49.47,49.35,49.36,151635.0,46.2373,46.256,46.1438,46.1531,151635.0
2020-12-08 10:15:00,49.36,49.37,49.32,49.34,101880.0,46.1531,46.1625,46.1157,46.1344,101880.0
2020-12-08 10:20:00,49.34,49.34,49.29,49.3,108612.0,46.1344,46.1344,46.0877,46.097,108612.0
2020-12-08 10:25:00,49.29,49.34,49.27,49.33,99063.0,46.0877,46.1344,46.069,46.1251,99063.0
2020-12-08 10:30:00,49.33,49.36,49.32,49.34,88290.0,46.1251,46.1531,46.1157,46.1344,88290.0
2020-12-08 10:35:00,49.34,49.36,49.32,49.35,96963.0,46.1344,46.1531,46.1157,46.1438,96963.0
2020-12-08 10:40:00,49.35,49.38,49.32,49.37,97356.0,46.1438,46.1718,46.1157,46.1625,97356.0
2020-12-08 10:45:00,49.38,49.4,49.36,49.37,92517.0,46.1718,46.1905,46.1531,46.1625,92517.0
2020-12-08 10:50:00,49.37,49.39,49.34,49.34,84573.0,46.1625,46.1812,46.1344,46.1344,84573.0
2020-12-08 10:55:00,49.34,49.42,49.34,49.41,99948.0,46.1344,46.2092,46.1344,46.1999,99948.0
2020-12-08 11:00:00,49.41,49.43,49.39,49.43,66099.0,46.1999,46.2186,46.1812,46.2186,66099.0
2020-12-08 11:05:00,49.43,49.44,49.39,49.43,93354.0,46.2186,46.2279,46.1812,46.2186,93354.0
2020-12-08 11:10:00,49.43,49.49,49.42,49.47,98505.0,46.2186,46.2747,46.2092,46.256,98505.0
2020-12-08 11:15:00,49.47,49.59,49.46,49.58,645144.0,46.256,46.3682,46.2466,46.3588,645144.0
2020-12-08 11:20:00,49.58,49.65,49.56,49.65,305490.0,46.3588,46.4243,46.3401,46.4243,305490.0
2020-12-08 11:25:00,49.65,49.74,49.64,49.72,306423.0,46.4243,46.5084,46.4149,46.4897,306423.0
2020-12-08 11:30:00,49.72,49.74,49.71,49.73,182679.0,46.4897,46.5084,46.4804,46.4991,182679.0
2020-12-08 11:35:00,49.73,49.84,49.73,49.81,296583.0,46.4991,46.6019,46.4991,46.5739,296583.0
2020-12-08 11:40:00,49.81,49.84,49.77,49.79,229254.0,46.5739,46.6019,46.5365,46.5552,229254.0
2020-12-08 11:45:00,49.79,49.81,49.74,49.76,185337.0,46.5552,46.5739,46.5084,46.5271,185337.0
2020-12-08 11:50:00,49.78,49.79,49.74,49.75,207912.0,46.5458,46.5552,46.5084,46.5178,207912.0
2020-12-08 11:55:00,49.76,49.78,49.72,49.78,109575.0,46.5271,46.5458,46.4897,46.5458,109575.0
2020-12-08 12:00:00,49.78,49.87,49.78,49.83,191667.0,46.5458,46.63,46.5458,46.5926,191667.0
2020-12-08 12:05:00,49.83,49.85,49.76,49.77,148737.0,46.5926,46.6113,46.5271,46.5365,148737.0
2020-12-08 12:10:00,49.76,49.81,49.75,49.8,111633.0,46.5271,46.5739,46.5178,46.5645,111633.0
2020-12-08 12:15:00,49.79,49.81,49.77,49.79,95040.0,46.5552,46.5739,46.5365,46.5552,95040.0
2020-12-08 12:20:00,49.79,49.8,49.74,49.75,76341.0,46.5552,46.5645,46.5084,46.5178,76341.0
2020-12-08 12:25:00,49.75,49.77,49.74,49.76,64116.0,46.5178,46.5365,46.5084,46.5271,64116.0
2020-12-08 12:30:00,49.76,49.79,49.75,49.78,78858.0,46.5271,46.5552,46.5178,46.5458,78858.0
2020-12-08 12:35:00,49.78,49.79,49.77,49.78,75306.0,46.5458,46.5552,46.5365,46.5458,75306.0
2020-12-08 12:40:00,49.79,49.79,49.76,49.79,73590.0,46.5552,46.5552,46.5271,46.5552,73590.0
2020-12-08 12:45:00,49.79,49.79,49.75,49.77,112863.0,46.5552,46.5552,46.5178,46.5365,112863.0
2020-12-08 12:50:00,49.77,49.86,49.77,49.84,165717.0,46.5365,46.6206,46.5365,46.6019,165717.0
2020-12-08 12:55:00,49.84,49.86,49.81,49.82,120984.0,46.6019,46.6206,46.5739,46.5832,120984.0
2020-12-08 13:00:00,49.82,49.87,49.82,49.84,105669.0,46.5832,46.63,46.5832,46.6019,105669.0
2020-12-08 13:05:00,49.85,49.92,49.84,49.91,150228.0,46.6113,46.6767,46.6019,46.6674,150228.0
2020-12-08 13:10:00,49.91,49.92,49.87,49.89,103527.0,46.6674,46.6767,46.63,46.6487,103527.0
2020-12-08 13:15:00,49.88,49.91,49.87,49.88,76191.0,46.6393,46.6674,46.63,46.6393,76191.0
2020-12-08 13:20:00,49.88,49.91,49.85,49.85,104373.0,46.6393,46.6674,46.6113,46.6113,104373.0
2020-12-08 13:25:00,49.85,49.88,49.85,49.87,100950.0,46.6113,46.6393,46.6113,46.63,100950.0
2020-12-08 13:30:00,49.88,49.91,49.87,49.87,59466.0,46.6393,46.6674,46.63,46.63,59466.0
2020-12-08 13:35:00,49.87,49.88,49.83,49.84,75570.0,46.63,46.6393,46.5926,46.6019,75570.0
2020-12-08 13:40:00,49.85,49.85,49.83,49.85,64338.0,46.6113,46.6113,46.5926,46.6113,64338.0
2020-12-08 13:45:00,49.85,49.86,49.81,49.83,94518.0,46.6113,46.6206,46.5739,46.5926,94518.0
2020-12-08 13:50:00,49.84,49.85,49.8,49.82,89319.0,46.6019,46.6113,46.5645,46.5832,89319.0
2020-12-08 13:55:00,49.81,49.84,49.8,49.83,99813.0,46.5739,46.6019,46.5645,46.5926,99813.0
2020-12-08 14:00:00,49.83,49.85,49.81,49.81,87366.0,46.5926,46.6113,46.5739,46.5739,87366.0
2020-12-08 14:05:00,49.81,49.82,49.78,49.81,77190.0,46.5739,46.5832,46.5458,46.5739,77190.0
2020-12-08 14:10:00,49.81,49.82,49.78,49.79,83349.0,46.5739,46.5832,46.5458,46.5552,83349.0
2020-12-08 14:15:00,49.79,49.79,49.75,49.78,83676.0,46.5552,46.5552,46.5178,46.5458,83676.0
2020-12-08 14:20:00,49.78,49.8,49.75,49.75,104202.0,46.5458,46.5645,46.5178,46.5178,104202.0
2020-12-08 14:25:00,49.75,49.83,49.75,49.82,100554.0,46.5178,46.5926,46.5178,46.5832,100554.0
2020-12-08 14:30:00,49.82,49.82,49.78,49.8,91326.0,46.5832,46.5832,46.5458,46.5645,91326.0
2020-12-08 14:35:00,49.8,49.83,49.8,49.81,86925.0,46.5645,46.5926,46.5645,46.5739,86925.0
2020-12-08 14:40:00,49.81,49.83,49.8,49.8,82320.0,46.5739,46.5926,46.5645,46.5645,82320.0
2020-12-08 14:45:00,49.8,49.81,49.77,49.77,79884.0,46.5645,46.5739,46.5365,46.5365,79884.0
2020-12-08 14:50:00,49.77,49.81,49.76,49.79,102792.0,46.5365,46.5739,46.5271,46.5552,102792.0
2020-12-08 14:55:00,49.8,49.85,49.79,49.85,134220.0,46.5645,46.6113,46.5552,46.6113,134220.0
2020-12-08 15:00:00,49.85,49.87,49.84,49.85,116040.0,46.6113,46.63,46.6019,46.6113,116040.0
2020-12-08 15:05:00,49.85,49.87,49.83,49.87,163008.0,46.6113,46.63,46.5926,46.63,163008.0
2020-12-08 15:10:00,49.88,49.9,49.86,49.88,125313.0,46.6393,46.658,46.6206,46.6393,125313.0
2020-12-08 15:15:00,49.88,49.88,49.85,49.86,108555.0,46.6393,46.6393,46.6113,46.6206,108555.0
2020-12-08 15:20:00,49.86,49.91,49.85,49.9,186648.0,46.6206,46.6674,46.6113,46.658,186648.0
2020-12-08 15:25:00,49.9,49.91,49.87,49.91,121062.0,46.658,46.6674,46.63,46.6674,121062.0
2020-12-08 15:30:00,49.91,49.93,49.9,49.92,159117.0,46.6674,46.6861,46.658,46.6767,159117.0
2020-12-08 15:35:00,49.93,49.94,49.9,49.91,207696.0,46.6861,46.6954,46.658,46.6674,207696.0
2020-12-08 15:40:00,49.91,49.91,49.86,49.88,162213.0,46.6674,46.6674,46.6206,46.6393,162213.0
2020-12-08 15:45:00,49.88,49.89,49.86,49.88,161274.0,46.6393,46.6487,46.6206,46.6393,161274.0
2020-12-08 15:50:00,49.88,49.92,49.87,49.9,252696.0,46.6393,46.6767,46.63,46.658,252696.0
2020-12-08 15:55:00,49.9,49.95,49.82,49.82,1052310.0,46.658,46.7048,46.5832,46.5832,1052310.0
2020-12-09 09:30:00,50.01,50.01,49.78,49.79,556794.0,46.7609,46.7609,46.5458,46.5552,556794.0
2020-12-09 09:35:00,49.8,49.91,49.76,49.85,673407.0,46.5645,46.6674,46.5271,46.6113,673407.0
2020-12-09 09:40:00,49.85,49.88,49.77,49.78,223332.0,46.6113,46.6393,46.5365,46.5458,223332.0
2020-12-09 09:45:00,49.79,49.82,49.76,49.82,156348.0,46.5552,46.5832,46.5271,46.5832,156348.0
2020-12-09 09:50:00,49.82,49.82,49.71,49.73,218778.0,46.5832,46.5832,46.4804,46.4991,218778.0
2020-12-09 09:55:00,49.73,49.74,49.64,49.65,211074.0,46.4991,46.5084,46.4149,46.4243,211074.0
2020-12-09 10:00:00,49.64,49.67,49.57,49.57,211503.0,46.4149,46.443,46.3495,46.3495,211503.0
2020-12-09 10:05:00,49.57,49.64,49.53,49.61,134253.0,46.3495,46.4149,46.3121,46.3869,134253.0
2020-12-09 10:10:00,49.6,49.64,49.56,49.61,155862.0,46.3775,46.4149,46.3401,46.3869,155862.0
2020-12-09 10:15:00,49.61,49.67,49.6,49.67,135801.0,46.3869,46.443,46.3775,46.443,135801.0
2020-12-09 10:20:00,49.66,49.68,49.64,49.66,112632.0,46.4336,46.4523,46.4149,46.4336,112632.0
2020-12-09 10:25:00,49.66,49.66,49.63,49.63,109752.0,46.4336,46.4336,46.4056,46.4056,109752.0
2020-12-09 10:30:00,49.63,49.68,49.63,49.66,101457.0,46.4056,46.4523,46.4056,46.4336,101457.0
2020-12-09 10:35:00,49.66,49.68,49.59,49.59,101376.0,46.4336,46.4523,46.3682,46.3682,101376.0
2020-12-09 10:40:00,49.59,49.6,49.54,49.54,123555.0,46.3682,46.3775,46.3214,46.3214,123555.0
2020-12-09 10:45:00,49.54,49.56,49.52,49.53,140118.0,46.3214,46.3401,46.3027,46.3121,140118.0
2020-12-09 10:50:00,49.53,49.56,49.49,49.56,175767.0,46.3121,46.3401,46.2747,46.3401,175767.0
2020-12-09 10:55:00,49.55,49.56,49.51,49.53,124512.0,46.3308,46.3401,46.2934,46.3121,124512.0
2020-12-09 11:00:00,49.53,49.54,49.47,49.48,97176.0,46.3121,46.3214,46.256,46.2653,97176.0
2020-12-09 11:05:00,49.48,49.48,49.45,49.48,147978.0,46.2653,46.2653,46.2373,46.2653,147978.0
2020-12-09 11:10:00,49.48,49.48,49.42,49.46,185439.0,46.2653,46.2653,46.2092,46.2466,185439.0
2020-12-09 11:15:00,49.45,49.5,49.44,49.49,104949.0,46.2373,46.284,46.2279,46.2747,104949.0
2020-12-09 11:20:00,49.49,49.5,49.47,49.5,96138.0,46.2747,46.284,46.256,46.284,96138.0
2020-12-09 11:25:00,49.49,49.54,49.48,49.53,110445.0,46.2747,46.3214,46.2653,46.3121,110445.0
2020-12-09 11:30:00,49.54,49.57,49.52,49.55,94158.0,46.3214,46.3495,46.3027,46.3308,94158.0
2020-12-09 11:35:00,49.55,49.68,49.54,49.67,159603.0,46.3308,46.4523,46.3214,46.443,159603.0
2020-12-09 11:40:00,49.66,49.67,49.61,49.63,82866.0,46.4336,46.443,46.3869,46.4056,82866.0
2020-12-09 11:45:00,49.62,49.66,49.61,49.63,67431.0,46.3962,46.4336,46.3869,46.4056,67431.0
2020-12-09 11:50:00,49.63,49.63,49.6,49.62,82053.0,46.4056,46.4056,46.3775,46.3962,82053.0
2020-12-09 11:55:00,49.61,49.63,49.6,49.61,55116.0,46.3869,46.4056,46.3775,46.3869,55116.0
2020-12-09 12:00:00,49.61,49.61,49.55,49.56,125634.0,46.3869,46.3869,46.3308,46.3401,125634.0
2020-12-09 12:05:00,49.55,49.56,49.5,49.52,120669.0,46.3308,46.3401,46.284,46.3027,120669.0
2020-12-09 12:10:00,49.52,49.52,49.45,49.45,108258.0,46.3027,46.3027,46.2373,46.2373,108258.0
2020-12-09 12:15:00,49.45,49.46,49.4,49.42,188019.0,46.2373,46.2466,46.1905,46.2092,188019.0
2020-12-09 12:20:00,49.42,49.43,49.37,49.43,156090.0,46.2092,46.2186,46.1625,46.2186,156090.0
2020-12-09 12:25:00,49.43,49.47,49.42,49.47,80472.0,46.2186,46.256,46.2092,46.256,80472.0
2020-12-09 12:30:00,49.47,49.47,49.43,49.47,135087.0,46.256,46.256,46.2186,46.256,135087.0
2020-12-09 12:35:00,49.47,49.47,49.41,49.41,132597.0,46.256,46.256,46.1999,46.1999,132597.0
2020-12-09 12:40:00,49.41,49.42,49.4,49.41,100143.0,46.1999,46.2092,46.1905,46.1999,100143.0
2020-12-09 12:45:00,49.4,49.42,49.37,49.37,129984.0,46.1905,46.2092,46.1625,46.1625,129984.0
2020-12-09 12:50:00,49.37,49.38,49.34,49.37,130431.0,46.1625,46.1718,46.1344,46.1625,130431.0
2020-12-09 12:55:00,49.37,49.4,49.36,49.37,71847.0,46.1625,46.1905,46.1531,46.1625,71847.0
2020-12-09 13:00:00,49.37,49.37,49.3,49.3,181899.0,46.1625,46.1625,46.097,46.097,181899.0
2020-12-09 13:05:00,49.3,49.35,49.3,49.35,107820.0,46.097,46.1438,46.097,46.1438,107820.0
2020-12-09 13:10:00,49.35,49.36,49.3,49.31,92916.0,46.1438,46.1531,46.097,46.1064,92916.0
2020-12-09 13:15:00,49.32,49.39,49.3,49.37,130233.0,46.1157,46.1812,46.097,46.1625,130233.0
2020-12-09 13:20:00,49.37,49.4,49.36,49.38,82182.0,46.1625,46.1905,46.1531,46.1718,82182.0
2020-12-09 13:25:00,49.38,49.42,49.37,49.42,100995.0,46.1718,46.2092,46.1625,46.2092,100995.0
2020-12-09 13:30:00,49.4,49.43,49.38,49.39,117819.0,46.1905,46.2186,46.1718,46.1812,117819.0
2020-12-09 13:35:00,49.38,49.42,49.38,49.4,83826.0,46.1718,46.2092,46.1718,46.1905,83826.0
2020-12-09 13:40:00,49.41,49.45,49.4,49.41,113820.0,46.1999,46.2373,46.1905,46.1999,113820.0
2020-12-09 13:45:00,49.41,49.42,49.35,49.38,96426.0,46.1999,46.2092,46.1438,46.1718,96426.0
2020-12-09 13:50:00,49.38,49.39,49.35,49.36,80808.0,46.1718,46.1812,46.1438,46.1531,80808.0
2020-12-09 13:55:00,49.36,49.37,49.3,49.35,182256.0,46.1531,46.1625,46.097,46.1438,182256.0
2020-12-09 14:00:00,49.37,49.4,49.36,49.36,108195.0,46.1625,46.1905,46.1531,46.1531,108195.0
2020-12-09 14:05:00,49.36,49.39,49.35,49.38,91395.0,46.1531,46.1812,46.1438,46.1718,91395.0
2020-12-09 14:10:00,49.38,49.4,49.35,49.38,97029.0,46.1718,46.1905,46.1438,46.1718,97029.0
2020-12-09 14:15:00,49.37,49.39,49.36,49.38,102096.0,46.1625,46.1812,46.1531,46.1718,102096.0
2020-12-09 14:20:00,49.39,49.41,49.35,49.35,75897.0,46.1812,46.1999,46.1438,46.1438,75897.0
2020-12-09 14:25:00,49.34,49.37,49.33,49.35,119283.0,46.1344,46.1625,46.1251,46.1438,119283.0
2020-12-09 14:30:00,49.35,49.37,49.32,49.34,144372.0,46.1438,46.1625,46.1157,46.1344,144372.0
2020-12-09 14:35:00,49.34,49.37,49.33,49.34,131988.0,46.1344,46.1625,46.1251,46.1344,131988.0
2020-12-09 14:40:00,49.34,49.35,49.31,49.32,115038.0,46.1344,46.1438,46.1064,46.1157,115038.0
2020-12-09 14:45:00,49.33,49.36,49.32,49.33,97365.0,46.1251,46.1531,46.1157,46.1251,97365.0
2020-12-09 14:50:00,49.33,49.35,49.31,49.35,146826.0,46.1251,46.1438,46.1064,46.1438,146826.0
2020-12-09 14:55:00,49.35,49.36,49.32,49.35,131175.0,46.1438,46.1531,46.1157,46.1438,131175.0
2020-12-09 15:00:00,49.35,49.37,49.34,49.36,97860.0,46.1438,46.1625,46.1344,46.1531,97860.0
2020-12-09 15:05:00,49.36,49.39,49.36,49.38,143664.0,46.1531,46.1812,46.1531,46.1718,143664.0
2020-12-09 15:10:00,49.39,49.41,49.37,49.39,97482.0,46.1812,46.1999,46.1625,46.1812,97482.0
2020-12-09 15:15:00,49.39,49.39,49.35,49.36,101109.0,46.1812,46.1812,46.1438,46.1531,101109.0
2020-12-09 15:20:00,49.36,49.39,49.36,49.38,121746.0,46.1531,46.1812,46.1531,46.1718,121746.0
2020-12-09 15:25:00,49.38,49.38,49.34,49.36,120432.0,46.1718,46.1718,46.1344,46.1531,120432.0
2020-12-09 15:30:00,49.36,49.42,49.36,49.42,171588.0,46.1531,46.2092,46.1531,46.2092,171588.0
2020-12-09 15:35:00,49.41,49.41,49.36,49.37,163791.0,46.1999,46.1999,46.1531,46.1625,163791.0
2020-12-09 15:40:00,49.37,49.42,49.36,49.41,221421.0,46.1625,46.2092,46.1531,46.1999,221421.0
2020-12-09 15:45:00,49.41,49.45,49.39,49.42,291039.0,46.1999,46.2373,46.1812,46.2092,291039.0
2020-12-09 15:50:00,49.41,49.47,49.41,49.46,309717.0,46.1999,46.256,46.1999,46.2466,309717.0
2020-12-09 15:55:00,49.46,49.48,49.38,49.38,826671.0,46.2466,46.2653,46.1718,46.1718,826671.0
2020-12-10 09:30:00,49.25,49.38,49.2,49.23,425499.0,46.2194,46.3414,46.1725,46.2006,425499.0
2020-12-10 09:35:00,49.24,49.26,49.15,49.22,218415.0,46.21,46.2288,46.1255,46.1912,218415.0
2020-12-10 09:40:00,49.2,49.23,49.15,49.15,197505.0,46.1725,46.2006,46.1255,46.1255,197505.0
2020-12-10 09:45:00,49.16,49.24,49.16,49.17,142620.0,46.1349,46.21,46.1349,46.1443,142620.0
2020-12-10 09:50:00,49.2,49.26,49.16,49.24,145464.0,46.1725,46.2288,46.1349,46.21,145464.0
2020-12-10 09:55:00,49.23,49.31,49.21,49.3,189960.0,46.2006,46.2757,46.1819,46.2663,189960.0
2020-12-10 10:00:00,49.3,49.33,49.22,49.28,162933.0,46.2663,46.2945,46.1912,46.2475,162933.0
2020-12-10 10:05:00,49.3,49.33,49.26,49.28,132618.0,46.2663,46.2945,46.2288,46.2475,132618.0
2020-12-10 10:10:00,49.27,49.3,49.25,49.26,116178.0,46.2382,46.2663,46.2194,46.2288,116178.0
2020-12-10 10:15:00,49.25,49.27,49.23,49.25,108942.0,46.2194,46.2382,46.2006,46.2194,108942.0
2020-12-10 10:20:00,49.25,49.26,49.19,49.2,131205.0,46.2194,46.2288,46.1631,46.1725,131205.0
2020-12-10 10:25:00,49.2,49.2,49.07,49.08,215409.0,46.1725,46.1725,46.0505,46.0598,215409.0
2020-12-10 10:30:00,49.08,49.08,49.01,49.04,224700.0,46.0598,46.0598,45.9942,46.0223,224700.0
2020-12-10 10:35:00,49.04,49.1,48.97,49.09,285147.0,46.0223,46.0786,45.9566,46.0692,285147.0
2020-12-10 10:40:00,49.1,49.19,49.09,49.17,157014.0,46.0786,46.1631,46.0692,46.1443,157014.0
2020-12-10 10:45:00,49.17,49.21,49.14,49.2,105717.0,46.1443,46.1819,46.1162,46.1725,105717.0
2020-12-10 10:50:00,49.19,49.24,49.19,49.23,131661.0,46.1631,46.21,46.1631,46.2006,131661.0
2020-12-10 10:55:00,49.23,49.26,49.2,49.21,109041.0,46.2006,46.2288,46.1725,46.1819,109041.0
2020-12-10 11:00:00,49.21,49.25,49.17,49.18,86016.0,46.1819,46.2194,46.1443,46.1537,86016.0
2020-12-10 11:05:00,49.17,49.24,49.14,49.23,115485.0,46.1443,46.21,46.1162,46.2006,115485.0
2020-12-10 11:10:00,49.22,49.25,49.21,49.24,115599.0,46.1912,46.2194,46.1819,46.21,115599.0
2020-12-10 11:15:00,49.24,49.25,49.21,49.22,96960.0,46.21,46.2194,46.1819,46.1912,96960.0
2020-12-10 11:20:00,49.22,49.24,49.17,49.19,151731.0,46.1912,46.21,46.1443,46.1631,151731.0
2020-12-10 11:25:00,49.19,49.19,49.15,49.15,107967.0,46.1631,46.1631,46.1255,46.1255,107967.0
2020-12-10 11:30:00,49.15,49.21,49.12,49.2,116931.0,46.1255,46.1819,46.0974,46.1725,116931.0
2020-12-10 11:35:00,49.2,49.23,49.15,49.16,88770.0,46.1725,46.2006,46.1255,46.1349,88770.0
2020-12-10 11:40:00,49.16,49.21,49.14,49.21,65451.0,46.1349,46.1819,46.1162,46.1819,65451.0
2020-12-10 11:45:00,49.21,49.23,49.18,49.19,62094.0,46.1819,46.2006,46.1537,46.1631,62094.0
2020-12-10 11:50:00,49.19,49.23,49.15,49.16,83496.0,46.1631,46.2006,46.1255,46.1349,83496.0
2020-12-10 11:55:00,49.15,49.16,49.11,49.15,77331.0,46.1255,46.1349,46.088,46.1255,77331.0
2020-12-10 12:00:00,49.14,49.17,49.12,49.17,108417.0,46.1162,46.1443,46.0974,46.1443,108417.0
2020-12-10 12:05:00,49.18,49.18,49.14,49.14,83328.0,46.1537,46.1537,46.1162,46.1162,83328.0
2020-12-10 12:10:00,49.14,49.15,49.09,49.1,134061.0,46.1162,46.1255,46.0692,46.0786,134061.0
2020-12-10 12:15:00,49.1,49.15,49.09,49.12,67641.0,46.0786,46.1255,46.0692,46.0974,67641.0
2020-12-10 12:20:00,49.13,49.14,49.11,49.14,67155.0,46.1068,46.1162,46.088,46.1162,67155.0
2020-12-10 12:25:00,49.14,49.16,49.1,49.11,61014.0,46.1162,46.1349,46.0786,46.088,61014.0
2020-12-10 12:30:00,49.11,49.12,49.06,49.09,77487.0,46.088,46.0974,46.0411,46.0692,77487.0
2020-12-10 12:35:00,49.09,49.11,49.08,49.09,52539.0,46.0692,46.088,46.0598,46.0692,52539.0
2020-12-10 12:40:00,49.1,49.15,49.09,49.14,243882.0,46.0786,46.1255,46.0692,46.1162,243882.0
2020-12-10 12:45:00,49.15,49.18,49.14,49.18,370608.0,46.1255,46.1537,46.1162,46.1537,370608.0
2020-12-10 12:50:00,49.17,49.18,49.03,49.03,414420.0,46.1443,46.1537,46.0129,46.0129,414420.0
2020-12-10 12:55:00,49.03,49.05,48.99,49.04,254853.0,46.0129,46.0317,45.9754,46.0223,254853.0
2020-12-10 13:00:00,49.03,49.08,49.03,49.05,70332.0,46.0129,46.0598,46.0129,46.0317,70332.0
2020-12-10 13:05:00,49.05,49.06,49.0,49.03,50910.0,46.0317,46.0411,45.9848,46.0129,50910.0
2020-12-10 13:10:00,49.02,49.07,49.02,49.06,72297.0,46.0035,46.0505,46.0035,46.0411,72297.0
2020-12-10 13:15:00,49.06,49.09,49.05,49.07,63462.0,46.0411,46.0692,46.0317,46.0505,63462.0
2020-12-10 13:20:00,49.07,49.08,49.01,49.01,60336.0,46.0505,46.0598,45.9942,45.9942,60336.0
2020-12-10 13:25:00,49.02,49.05,48.98,48.98,111894.0,46.0035,46.0317,45.966,45.966,111894.0
2020-12-10 13:30:00,48.99,49.0,48.94,48.95,154359.0,45.9754,45.9848,45.9285,45.9378,154359.0
2020-12-10 13:35:00,48.95,48.95,48.88,48.9,182505.0,45.9378,45.9378,45.8722,45.8909,182505.0
2020-12-10 13:40:00,48.9,48.95,48.89,48.93,107160.0,45.8909,45.9378,45.8815,45.9191,107160.0
2020-12-10 13:45:00,48.92,48.93,48.86,48.89,169278.0,45.9097,45.9191,45.8534,45.8815,169278.0
2020-12-10 13:50:00,48.9,48.93,48.89,48.9,81588.0,45.8909,45.9191,45.8815,45.8909,81588.0
2020-12-10 13:55:00,48.91,48.92,48.89,48.91,89946.0,45.9003,45.9097,45.8815,45.9003,89946.0
2020-12-10 14:00:00,48.91,49.0,48.91,48.98,288396.0,45.9003,45.9848,45.9003,45.966,288396.0
2020-12-10 14:05:00,48.96,48.99,48.96,48.96,94890.0,45.9472,45.9754,45.9472,45.9472,94890.0
2020-12-10 14:10:00,48.96,48.96,48.89,48.92,120162.0,45.9472,45.9472,45.8815,45.9097,120162.0
2020-12-10 14:15:00,48.92,48.95,48.92,48.94,72696.0,45.9097,45.9378,45.9097,45.9285,72696.0
2020-12-10 14:20:00,48.93,48.94,48.91,48.93,105459.0,45.9191,45.9285,45.9003,45.9191,105459.0
2020-12-10 14:25:00,48.93,48.94,48.9,48.9,64023.0,45.9191,45.9285,45.8909,45.8909,64023.0
2020-12-10 14:30:00,48.9,48.92,48.89,48.9,158565.0,45.8909,45.9097,45.8815,45.8909,158565.0
2020-12-10 14:35:00,48.9,48.94,48.9,48.94,87480.0,45.8909,45.9285,45.8909,45.9285,87480.0
2020-12-10 14:40:00,48.94,48.98,48.92,48.96,103236.0,45.9285,45.966,45.9097,45.9472,103236.0
2020-12-10 14:45:00,48.96,49.05,48.96,49.03,197316.0,45.9472,46.0317,45.9472,46.0129,197316.0
2020-12-10 14:50:00,49.03,49.03,48.98,48.99,141879.0,46.0129,46.0129,45.966,45.9754,141879.0
2020-12-10 14:55:00,48.99,49.0,48.95,48.97,99906.0,45.9754,45.9848,45.9378,45.9566,99906.0
2020-12-10 15:00:00,48.97,49.02,48.94,49.02,90408.0,45.9566,46.0035,45.9285,46.0035,90408.0
2020-12-10 15:05:00,49.02,49.03,48.99,48.99,97614.0,46.0035,46.0129,45.9754,45.9754,97614.0
2020-12-10 15:10:00,49.0,49.05,49.0,49.02,102939.0,45.9848,46.0317,45.9848,46.0035,102939.0
2020-12-10 15:15:00,49.02,49.07,49.02,49.05,101265.0,46.0035,46.0505,46.0035,46.0317,101265.0
2020-12-10 15:20:00,49.05,49.1,49.05,49.08,135024.0,46.0317,46.0786,46.0317,46.0598,135024.0
2020-12-10 15:25:00,49.08,49.11,49.07,49.1,159933.0,46.0598,46.088,46.0505,46.0786,159933.0
2020-12-10 15:30:00,49.1,49.12,49.08,49.09,133560.0,46.0786,46.0974,46.0598,46.0692,133560.0
2020-12-10 15:35:00,49.09,49.1,49.07,49.09,147276.0,46.0692,46.0786,46.0505,46.0692,147276.0
2020-12-10 15:40:00,49.09,49.1,49.04,49.07,118422.0,46.0692,46.0786,46.0223,46.0505,118422.0
2020-12-10 15:45:00,49.07,49.08,49.03,49.04,172989.0,46.0505,46.0598,46.0129,46.0223,172989.0
2020-12-10 15:50:00,49.04,49.09,49.04,49.09,305535.0,46.0223,46.0692,46.0223,46.0692,305535.0
2020-12-10 15:55:00,49.09,49.1,49.01,49.01,737535.0,46.0692,46.0786,45.9942,45.9942,737535.0
2020-12-11 09:30:00,48.97,49.06,48.76,48.78,740229.0,45.9566,46.0411,45.7595,45.7783,740229.0
2020-12-11 09:35:00,48.79,48.81,48.65,48.68,304740.0,45.7877,45.8065,45.6563,45.6845,304740.0
2020-12-11 09:40:00,48.7,48.73,48.65,48.7,218838.0,45.7032,45.7314,45.6563,45.7032,218838.0
2020-12-11 09:45:00,48.69,48.83,48.68,48.83,258741.0,45.6938,45.8252,45.6845,45.8252,258741.0
2020-12-11 09:50:00,48.83,48.83,48.76,48.83,275625.0,45.8252,45.8252,45.7595,45.8252,275625.0
2020-12-11 09:55:00,48.83,48.9,48.8,48.87,391569.0,45.8252,45.8909,45.7971,45.8628,391569.0
2020-12-11 10:00:00,48.87,48.97,48.87,48.95,374820.0,45.8628,45.9566,45.8628,45.9378,374820.0
2020-12-11 10:05:00,48.95,49.06,48.94,49.06,352818.0,45.9378,46.0411,45.9285,46.0411,352818.0
2020-12-11 10:10:00,49.06,49.12,49.05,49.11,271065.0,46.0411,46.0974,46.0317,46.088,271065.0
2020-12-11 10:15:00,49.11,49.12,49.0,49.0,168594.0,46.088,46.0974,45.9848,45.9848,168594.0
2020-12-11 10:20:00,49.0,49.01,48.89,48.94,279465.0,45.9848,45.9942,45.8815,45.9285,279465.0
2020-12-11 10:25:00,48.95,49.01,48.92,48.99,329778.0,45.9378,45.9942,45.9097,45.9754,329778.0
2020-12-11 10:30:00,49.0,49.01,48.93,48.94,123690.0,45.9848,45.9942,45.9191,45.9285,123690.0
2020-12-11 10:35:00,48.94,48.97,48.93,48.93,142242.0,45.9285,45.9566,45.9191,45.9191,142242.0
2020-12-11 10:40:00,48.93,48.94,48.92,48.93,117753.0,45.9191,45.9285,45.9097,45.9191,117753.0
2020-12-11 10:45:00,48.94,48.97,48.92,48.96,98820.0,45.9285,45.9566,45.9097,45.9472,98820.0
2020-12-11 10:50:00,48.96,49.02,48.95,49.02,133380.0,45.9472,46.0035,45.9378,46.0035,133380.0
2020-12-11 10:55:00,49.01,49.05,48.99,49.04,98805.0,45.9942,46.0317,45.9754,46.0223,98805.0
2020-12-11 11:00:00,49.04,49.04,48.94,48.95,167502.0,46.0223,46.0223,45.9285,45.9378,167502.0
2020-12-11 11:05:00,48.94,48.95,48.91,48.93,103677.0,45.9285,45.9378,45.9003,45.9191,103677.0
2020-12-11 11:10:00,48.93,48.94,48.91,48.93,86829.0,45.9191,45.9285,45.9003,45.9191,86829.0
2020-12-11 11:15:00,48.93,48.95,48.92,48.93,112086.0,45.9191,45.9378,45.9097,45.9191,112086.0
2020-12-11 11:20:00,48.93,48.94,48.84,48.85,98148.0,45.9191,45.9285,45.8346,45.844,98148.0
2020-12-11 11:25:00,48.86,48.9,48.85,48.88,74295.0,45.8534,45.8909,45.844,45.8722,74295.0
2020-12-11 11:30:00,48.88,48.91,48.86,48.91,72078.0,45.8722,45.9003,45.8534,45.9003,72078.0
2020-12-11 11:35:00,48.91,48.91,48.87,48.9,108873.0,45.9003,45.9003,45.8628,45.8909,108873.0
2020-12-11 11:40:00,48.91,48.94,48.88,48.92,88821.0,45.9003,45.9285,45.8722,45.9097,88821.0
2020-12-11 11:45:00,48.92,48.95,48.89,48.94,81084.0,45.9097,45.9378,45.8815,45.9285,81084.0
2020-12-11 11:50:00,48.93,48.97,48.92,48.93,251001.0,45.9191,45.9566,45.9097,45.9191,251001.0
2020-12-11 11:55:00,48.93,48.94,48.89,48.91,65511.0,45.9191,45.9285,45.8815,45.9003,65511.0
2020-12-11 12:00:00,48.92,48.92,48.88,48.91,72969.0,45.9097,45.9097,45.8722,45.9003,72969.0
2020-12-11 12:05:00,48.9,48.91,48.85,48.85,56739.0,45.8909,45.9003,45.844,45.844,56739.0
2020-12-11 12:10:00,48.86,48.87,48.82,48.84,108972.0,45.8534,45.8628,45.8158,45.8346,108972.0
2020-12-11 12:15:00,48.83,48.88,48.83,48.87,74121.0,45.8252,45.8722,45.8252,45.8628,74121.0
2020-12-11 12:20:00,48.85,48.91,48.85,48.91,65352.0,45.844,45.9003,45.844,45.9003,65352.0
2020-12-11 12:25:00,48.9,48.92,48.89,48.91,68448.0,45.8909,45.9097,45.8815,45.9003,68448.0
2020-12-11 12:30:00,48.92,48.92,48.89,48.9,54600.0,45.9097,45.9097,45.8815,45.8909,54600.0
2020-12-11 12:35:00,48.9,48.93,48.88,48.93,86961.0,45.8909,45.9191,45.8722,45.9191,86961.0
2020-12-11 12:40:00,48.93,48.96,48.91,48.94,76203.0,45.9191,45.9472,45.9003,45.9285,76203.0
2020-12-11 12:45:00,48.94,48.97,48.93,48.96,117492.0,45.9285,45.9566,45.9191,45.9472,117492.0
2020-12-11 12:50:00,48.96,49.03,48.94,49.0,186861.0,45.9472,46.0129,45.9285,45.9848,186861.0
2020-12-11 12:55:00,49.01,49.01,48.95,48.96,111663.0,45.9942,45.9942,45.9378,45.9472,111663.0
2020-12-11 13:00:00,48.95,48.99,48.94,48.98,70725.0,45.9378,45.9754,45.9285,45.966,70725.0
2020-12-11 13:05:00,48.99,49.0,48.95,48.95,66228.0,45.9754,45.9848,45.9378,45.9378,66228.0
2020-12-11 13:10:00,48.94,48.98,48.92,48.96,117057.0,45.9285,45.966,45.9097,45.9472,117057.0
2020-12-11 13:15:00,48.96,48.98,48.95,48.96,70758.0,45.9472,45.966,45.9378,45.9472,70758.0
2020-12-11 13:20:00,48.97,48.98,48.95,48.95,102360.0,45.9566,45.966,45.9378,45.9378,102360.0
2020-12-11 13:25:00,48.94,48.95,48.9,48.93,85551.0,45.9285,45.9378,45.8909,45.9191,85551.0
2020-12-11 13:30:00,48.93,48.99,48.93,48.98,76644.0,45.9191,45.9754,45.9191,45.966,76644.0
2020-12-11 13:35:00,48.98,49.02,48.97,49.01,128109.0,45.966,46.0035,45.9566,45.9942,128109.0
2020-12-11 13:40:00,49.01,49.04,48.99,49.01,78249.0,45.9942,46.0223,45.9754,45.9942,78249.0
2020-12-11 13:45:00,49.02,49.04,49.0,49.04,72909.0,46.0035,46.0223,45.9848,46.0223,72909.0
2020-12-11 13:50:00,49.03,49.06,49.02,49.05,91254.0,46.0129,46.0411,46.0035,46.0317,91254.0
2020-12-11 13:55:00,49.05,49.08,49.05,49.06,71187.0,46.0317,46.0598,46.0317,46.0411,71187.0
2020-12-11 14:00:00,49.07,49.07,49.02,49.05,96162.0,46.0505,46.0505,46.0035,46.0317,96162.0
2020-12-11 14:05:00,49.05,49.06,48.99,49.0,84795.0,46.0317,46.0411,45.9754,45.9848,84795.0
2020-12-11 14:10:00,49.0,49.01,48.98,49.0,64632.0,45.9848,45.9942,45.966,45.9848,64632.0
2020-12-11 14:15:00,48.99,49.03,48.97,48.98,114861.0,45.9754,46.0129,45.9566,45.966,114861.0
2020-12-11 14:20:00,48.98,49.03,48.98,49.01,119739.0,45.966,46.0129,45.966,45.9942,119739.0
2020-12-11 14:25:00,49.01,49.04,49.0,49.03,97383.0,45.9942,46.0223,45.9848,46.0129,97383.0
2020-12-11 14:30:00,49.04,49.11,49.03,49.1,116766.0,46.0223,46.088,46.0129,46.0786,116766.0
2020-12-11 14:35:00,49.1,49.12,49.09,49.11,76659.0,46.0786,46.0974,46.0692,46.088,76659.0
2020-12-11 14:40:00,49.11,49.14,49.1,49.13,106968.0,46.088,46.1162,46.0786,46.1068,106968.0
2020-12-11 14:45:00,49.13,49.17,49.13,49.15,95886.0,46.1068,46.1443,46.1068,46.1255,95886.0
2020-12-11 14:50:00,49.16,49.16,49.08,49.08,80217.0,46.1349,46.1349,46.0598,46.0598,80217.0
2020-12-11 14:55:00,49.09,49.09,49.06,49.07,108714.0,46.0692,46.0692,46.0411,46.0505,108714.0
2020-12-11 15:00:00,49.07,49.09,49.07,49.09,95625.0,46.0505,46.0692,46.0505,46.0692,95625.0
2020-12-11 15:05:00,49.09,49.09,49.07,49.09,96474.0,46.0692,46.0692,46.0505,46.0692,96474.0
2020-12-11 15:10:00,49.09,49.09,49.06,49.07,110148.0,46.0692,46.0692,46.0411,46.0505,110148.0
2020-12-11 15:15:00,49.08,49.14,49.08,49.12,160272.0,46.0598,46.1162,46.0598,46.0974,160272.0
2020-12-11 15:20:00,49.12,49.13,49.11,49.11,157983.0,46.0974,46.1068,46.088,46.088,157983.0
2020-12-11 15:25:00,49.11,49.11,49.05,49.06,161862.0,46.088,46.088,46.0317,46.0411,161862.0
2020-12-11 15:30:00,49.06,49.07,49.03,49.03,91473.0,46.0411,46.0505,46.0129,46.0129,91473.0
2020-12-11 15:35:00,49.03,49.06,49.03,49.04,158409.0,46.0129,46.0411,46.0129,46.0223,158409.0
2020-12-11 15:40:00,49.04,49.08,49.04,49.06,144441.0,46.0223,46.0598,46.0223,46.0411,144441.0
2020-12-11 15:45:00,49.05,49.06,49.0,49.01,193911.0,46.0317,46.0411,45.9848,45.9942,193911.0
2020-12-11 15:50:00,49.01,49.02,48.99,49.01,223728.0,45.9942,46.0035,45.9754,45.9942,223728.0
2020-12-11 15:55:00,49.01,49.03,48.96,48.99,595269.0,45.9942,46.0129,45.9472,45.9754,595269.0
2020-12-14 09:30:00,49.23,49.24,49.02,49.12,569901.0,46.2006,46.21,46.0035,46.0974,569901.0
2020-12-14 09:35:00,49.09,49.15,49.05,49.08,210339.0,46.0692,46.1255,46.0317,46.0598,210339.0
2020-12-14 09:40:00,49.08,49.13,49.02,49.04,186300.0,46.0598,46.1068,46.0035,46.0223,186300.0
2020-12-14 09:45:00,49.05,49.06,48.96,48.97,256011.0,46.0317,46.0411,45.9472,45.9566,256011.0
2020-12-14 09:50:00,48.97,49.07,48.97,49.06,235710.0,45.9566,46.0505,45.9566,46.0411,235710.0
2020-12-14 09:55:00,49.07,49.07,48.97,48.99,125739.0,46.0505,46.0505,45.9566,45.9754,125739.0
2020-12-14 10:00:00,48.99,49.12,48.95,49.09,216465.0,45.9754,46.0974,45.9378,46.0692,216465.0
2020-12-14 10:05:00,49.09,49.1,49.04,49.05,111996.0,46.0692,46.0786,46.0223,46.0317,111996.0
2020-12-14 10:10:00,49.06,49.08,48.96,48.97,166146.0,46.0411,46.0598,45.9472,45.9566,166146.0
2020-12-14 10:15:00,48.97,48.98,48.93,48.96,157608.0,45.9566,45.966,45.9191,45.9472,157608.0
2020-12-14 10:20:00,48.95,49.0,48.94,49.0,170511.0,45.9378,45.9848,45.9285,45.9848,170511.0
2020-12-14 10:25:00,48.99,49.05,48.97,49.05,143406.0,45.9754,46.0317,45.9566,46.0317,143406.0
2020-12-14 10:30:00,49.05,49.15,49.04,49.1,205128.0,46.0317,46.1255,46.0223,46.0786,205128.0
2020-12-14 10:35:00,49.1,49.12,49.05,49.07,173358.0,46.0786,46.0974,46.0317,46.0505,173358.0
2020-12-14 10:40:00,49.07,49.1,49.04,49.1,78231.0,46.0505,46.0786,46.0223,46.0786,78231.0
2020-12-14 10:45:00,49.1,49.13,49.1,49.12,137550.0,46.0786,46.1068,46.0786,46.0974,137550.0
2020-12-14 10:50:00,49.12,49.14,49.11,49.12,176532.0,46.0974,46.1162,46.088,46.0974,176532.0
2020-12-14 10:55:00,49.12,49.12,49.04,49.04,134220.0,46.0974,46.0974,46.0223,46.0223,134220.0
2020-12-14 11:00:00,49.04,49.04,48.98,49.04,193782.0,46.0223,46.0223,45.966,46.0223,193782.0
2020-12-14 11:05:00,49.04,49.04,48.94,48.96,142248.0,46.0223,46.0223,45.9285,45.9472,142248.0
2020-12-14 11:10:00,48.97,48.98,48.88,48.9,284544.0,45.9566,45.966,45.8722,45.8909,284544.0
2020-12-14 11:15:00,48.91,48.95,48.9,48.93,156702.0,45.9003,45.9378,45.8909,45.9191,156702.0
2020-12-14 11:20:00,48.92,48.94,48.9,48.93,124677.0,45.9097,45.9285,45.8909,45.9191,124677.0
2020-12-14 11:25:00,48.92,48.93,48.9,48.93,152505.0,45.9097,45.9191,45.8909,45.9191,152505.0
2020-12-14 11:30:00,48.93,48.94,48.78,48.8,314772.0,45.9191,45.9285,45.7783,45.7971,314772.0
2020-12-14 11:35:00,48.79,48.82,48.72,48.75,271710.0,45.7877,45.8158,45.722,45.7502,271710.0
2020-12-14 11:40:00,48.74,48.79,48.72,48.75,172653.0,45.7408,45.7877,45.722,45.7502,172653.0
2020-12-14 11:45:00,48.75,48.75,48.7,48.73,206049.0,45.7502,45.7502,45.7032,45.7314,206049.0
2020-12-14 11:50:00,48.73,48.73,48.65,48.73,369042.0,45.7314,45.7314,45.6563,45.7314,369042.0
2020-12-14 11:55:00,48.73,48.75,48.72,48.72,117255.0,45.7314,45.7502,45.722,45.722,117255.0
2020-12-14 12:00:00,48.72,48.75,48.71,48.74,150261.0,45.722,45.7502,45.7126,45.7408,150261.0
2020-12-14 12:05:00,48.74,48.77,48.73,48.77,149619.0,45.7408,45.7689,45.7314,45.7689,149619.0
2020-12-14 12:10:00,48.78,48.84,48.77,48.82,216744.0,45.7783,45.8346,45.7689,45.8158,216744.0
2020-12-14 12:15:00,48.82,48.83,48.76,48.78,100740.0,45.8158,45.8252,45.7595,45.7783,100740.0
2020-12-14 12:20:00,48.78,48.81,48.78,48.8,93054.0,45.7783,45.8065,45.7783,45.7971,93054.0
2020-12-14 12:25:00,48.79,48.79,48.74,48.74,107907.0,45.7877,45.7877,45.7408,45.7408,107907.0
2020-12-14 12:30:00,48.74,48.79,48.74,48.79,90429.0,45.7408,45.7877,45.7408,45.7877,90429.0
2020-12-14 12:35:00,48.79,48.83,48.78,48.8,165291.0,45.7877,45.8252,45.7783,45.7971,165291.0
2020-12-14 12:40:00,48.8,48.82,48.78,48.81,92196.0,45.7971,45.8158,45.7783,45.8065,92196.0
2020-12-14 12:45:00,48.81,48.81,48.78,48.8,74487.0,45.8065,45.8065,45.7783,45.7971,74487.0
2020-12-14 12:50:00,48.8,48.81,48.76,48.77,96486.0,45.7971,45.8065,45.7595,45.7689,96486.0
2020-12-14 12:55:00,48.77,48.77,48.75,48.77,61098.0,45.7689,45.7689,45.7502,45.7689,61098.0
2020-12-14 13:00:00,48.77,48.8,48.75,48.76,125727.0,45.7689,45.7971,45.7502,45.7595,125727.0
2020-12-14 13:05:00,48.75,48.76,48.71,48.72,84801.0,45.7502,45.7595,45.7126,45.722,84801.0
2020-12-14 13:10:00,48.72,48.77,48.72,48.76,102300.0,45.722,45.7689,45.722,45.7595,102300.0
2020-12-14 13:15:00,48.76,48.78,48.75,48.78,120816.0,45.7595,45.7783,45.7502,45.7783,120816.0
2020-12-14 13:20:00,48.78,48.82,48.78,48.8,112569.0,45.7783,45.8158,45.7783,45.7971,112569.0
2020-12-14 13:25:00,48.8,48.81,48.77,48.78,73809.0,45.7971,45.8065,45.7689,45.7783,73809.0
2020-12-14 13:30:00,48.78,48.81,48.77,48.8,94074.0,45.7783,45.8065,45.7689,45.7971,94074.0
2020-12-14 13:35:00,48.8,48.82,48.8,48.81,99036.0,45.7971,45.8158,45.7971,45.8065,99036.0
2020-12-14 13:40:00,48.82,48.83,48.81,48.82,89790.0,45.8158,45.8252,45.8065,45.8158,89790.0
2020-12-14 13:45:00,48.82,48.83,48.78,48.8,107802.0,45.8158,45.8252,45.7783,45.7971,107802.0
2020-12-14 13:50:00,48.8,48.8,48.78,48.8,63222.0,45.7971,45.7971,45.7783,45.7971,63222.0
2020-12-14 13:55:00,48.8,48.83,48.79,48.8,86631.0,45.7971,45.8252,45.7877,45.7971,86631.0
2020-12-14 14:00:00,48.8,48.81,48.74,48.74,160227.0,45.7971,45.8065,45.7408,45.7408,160227.0
2020-12-14 14:05:00,48.75,48.77,48.74,48.76,88659.0,45.7502,45.7689,45.7408,45.7595,88659.0
2020-12-14 14:10:00,48.76,48.76,48.72,48.73,72225.0,45.7595,45.7595,45.722,45.7314,72225.0
2020-12-14 14:15:00,48.74,48.74,48.71,48.72,131349.0,45.7408,45.7408,45.7126,45.722,131349.0
2020-12-14 14:20:00,48.72,48.72,48.7,48.71,93210.0,45.722,45.722,45.7032,45.7126,93210.0
2020-12-14 14:25:00,48.71,48.72,48.7,48.72,98190.0,45.7126,45.722,45.7032,45.722,98190.0
2020-12-14 14:30:00,48.72,48.73,48.68,48.69,157083.0,45.722,45.7314,45.6845,45.6938,157083.0
2020-12-14 14:35:00,48.69,48.69,48.67,48.68,136158.0,45.6938,45.6938,45.6751,45.6845,136158.0
2020-12-14 14:40:00,48.68,48.71,48.68,48.71,175338.0,45.6845,45.7126,45.6845,45.7126,175338.0
2020-12-14 14:45:00,48.71,48.71,48.69,48.71,131607.0,45.7126,45.7126,45.6938,45.7126,131607.0
2020-12-14 14:50:00,48.71,48.76,48.71,48.75,129912.0,45.7126,45.7595,45.7126,45.7502,129912.0
2020-12-14 14:55:00,48.75,48.75,48.74,48.75,94020.0,45.7502,45.7502,45.7408,45.7502,94020.0
2020-12-14 15:00:00,48.75,48.75,48.71,48.72,112788.0,45.7502,45.7502,45.7126,45.722,112788.0
2020-12-14 15:05:00,48.72,48.72,48.67,48.68,103197.0,45.722,45.722,45.6751,45.6845,103197.0
2020-12-14 15:10:00,48.69,48.71,48.68,48.69,147843.0,45.6938,45.7126,45.6845,45.6938,147843.0
2020-12-14 15:15:00,48.69,48.7,48.67,48.69,139986.0,45.6938,45.7032,45.6751,45.6938,139986.0
2020-12-14 15:20:00,48.69,48.71,48.68,48.71,144639.0,45.6938,45.7126,45.6845,45.7126,144639.0
2020-12-14 15:25:00,48.71,48.72,48.67,48.67,153048.0,45.7126,45.722,45.6751,45.6751,153048.0
2020-12-14 15:30:00,48.68,48.68,48.61,48.63,304971.0,45.6845,45.6845,45.6188,45.6375,304971.0
2020-12-14 15:35:00,48.63,48.63,48.56,48.56,287457.0,45.6375,45.6375,45.5718,45.5718,287457.0
2020-12-14 15:40:00,48.55,48.56,48.47,48.48,382758.0,45.5625,45.5718,45.4874,45.4968,382758.0
2020-12-14 15:45:00,48.48,48.54,48.47,48.54,332250.0,45.4968,45.5531,45.4874,45.5531,332250.0
2020-12-14 15:50:00,48.54,48.61,48.51,48.61,457131.0,45.5531,45.6188,45.5249,45.6188,457131.0
2020-12-14 15:55:00,48.61,48.65,48.49,48.51,860745.0,45.6188,45.6563,45.5062,45.5249,860745.0
2020-12-15 09:30:00,48.51,48.79,48.48,48.59,920334.0,45.5249,45.7877,45.4968,45.6,920334.0
2020-12-15 09:35:00,48.6,48.68,48.54,48.66,336228.0,45.6094,45.6845,45.5531,45.6657,336228.0
2020-12-15 09:40:00,48.66,48.74,48.6,48.6,321867.0,45.6657,45.7408,45.6094,45.6094,321867.0
2020-12-15 09:45:00,48.6,48.69,48.58,48.66,251376.0,45.6094,45.6938,45.5906,45.6657,251376.0
2020-12-15 09:50:00,48.67,48.71,48.63,48.68,363585.0,45.6751,45.7126,45.6375,45.6845,363585.0
2020-12-15 09:55:00,48.68,48.68,48.61,48.63,247611.0,45.6845,45.6845,45.6188,45.6375,247611.0
2020-12-15 10:00:00,48.63,48.64,48.41,48.44,376218.0,45.6375,45.6469,45.4311,45.4592,376218.0
2020-12-15 10:05:00,48.43,48.49,48.43,48.47,297621.0,45.4498,45.5062,45.4498,45.4874,297621.0
2020-12-15 10:10:00,48.47,48.56,48.45,48.53,237804.0,45.4874,45.5718,45.4686,45.5437,237804.0
2020-12-15 10:15:00,48.52,48.54,48.49,48.51,158535.0,45.5343,45.5531,45.5062,45.5249,158535.0
2020-12-15 10:20:00,48.52,48.57,48.52,48.54,202482.0,45.5343,45.5812,45.5343,45.5531,202482.0
2020-12-15 10:25:00,48.53,48.54,48.49,48.51,97617.0,45.5437,45.5531,45.5062,45.5249,97617.0
2020-12-15 10:30:00,48.51,48.59,48.5,48.56,174345.0,45.5249,45.6,45.5155,45.5718,174345.0
2020-12-15 10:35:00,48.56,48.56,48.49,48.5,146718.0,45.5718,45.5718,45.5062,45.5155,146718.0
2020-12-15 10:40:00,48.5,48.5,48.44,48.46,139266.0,45.5155,45.5155,45.4592,45.478,139266.0
2020-12-15 10:45:00,48.46,48.48,48.38,48.4,173073.0,45.478,45.4968,45.4029,45.4217,173073.0
2020-12-15 10:50:00,48.4,48.45,48.37,48.41,269115.0,45.4217,45.4686,45.3935,45.4311,269115.0
2020-12-15 10:55:00,48.4,48.48,48.4,48.43,164913.0,45.4217,45.4968,45.4217,45.4498,164913.0
2020-12-15 11:00:00,48.43,48.52,48.42,48.48,125496.0,45.4498,45.5343,45.4405,45.4968,125496.0
2020-12-15 11:05:00,48.48,48.49,48.42,48.46,116109.0,45.4968,45.5062,45.4405,45.478,116109.0
2020-12-15 11:10:00,48.47,48.49,48.43,48.47,96336.0,45.4874,45.5062,45.4498,45.4874,96336.0
2020-12-15 11:15:00,48.47,48.48,48.44,48.46,158892.0,45.4874,45.4968,45.4592,45.478,158892.0
2020-12-15 11:20:00,48.46,48.47,48.42,48.43,100590.0,45.478,45.4874,45.4405,45.4498,100590.0
2020-12-15 11:25:00,48.43,48.45,48.4,48.4,135357.0,45.4498,45.4686,45.4217,45.4217,135357.0
2020-12-15 11:30:00,48.4,48.41,48.39,48.4,122952.0,45.4217,45.4311,45.4123,45.4217,122952.0
2020-12-15 11:35:00,48.4,48.41,48.35,48.38,227223.0,45.4217,45.4311,45.3748,45.4029,227223.0
2020-12-15 11:40:00,48.39,48.43,48.37,48.41,170943.0,45.4123,45.4498,45.3935,45.4311,170943.0
2020-12-15 11:45:00,48.41,48.42,48.4,48.41,105693.0,45.4311,45.4405,45.4217,45.4311,105693.0
2020-12-15 11:50:00,48.41,48.41,48.37,48.39,101415.0,45.4311,45.4311,45.3935,45.4123,101415.0
2020-12-15 11:55:00,48.39,48.4,48.36,48.4,186105.0,45.4123,45.4217,45.3842,45.4217,186105.0
2020-12-15 12:00:00,48.39,48.45,48.39,48.41,239148.0,45.4123,45.4686,45.4123,45.4311,239148.0
2020-12-15 12:05:00,48.41,48.45,48.41,48.43,316035.0,45.4311,45.4686,45.4311,45.4498,316035.0
2020-12-15 12:10:00,48.44,48.45,48.43,48.44,125844.0,45.4592,45.4686,45.4498,45.4592,125844.0
2020-12-15 12:15:00,48.44,48.47,48.43,48.47,137955.0,45.4592,45.4874,45.4498,45.4874,137955.0
2020-12-15 12:20:00,48.47,48.47,48.45,48.46,102534.0,45.4874,45.4874,45.4686,45.478,102534.0
2020-12-15 12:25:00,48.45,48.47,48.44,48.46,96486.0,45.4686,45.4874,45.4592,45.478,96486.0
2020-12-15 12:30:00,48.46,48.47,48.45,48.45,69945.0,45.478,45.4874,45.4686,45.4686,69945.0
2020-12-15 12:35:00,48.45,48.49,48.44,48.49,98211.0,45.4686,45.5062,45.4592,45.5062,98211.0
2020-12-15 12:40:00,48.49,48.55,48.49,48.53,167658.0,45.5062,45.5625,45.5062,45.5437,167658.0
2020-12-15 12:45:00,48.53,48.54,48.52,48.54,82344.0,45.5437,45.5531,45.5343,45.5531,82344.0
2020-12-15 12:50:00,48.54,48.55,48.49,48.54,237690.0,45.5531,45.5625,45.5062,45.5531,237690.0
2020-12-15 12:55:00,48.54,48.58,48.53,48.55,160020.0,45.5531,45.5906,45.5437,45.5625,160020.0
2020-12-15 13:00:00,48.55,48.57,48.54,48.56,109182.0,45.5625,45.5812,45.5531,45.5718,109182.0
2020-12-15 13:05:00,48.55,48.58,48.51,48.55,223896.0,45.5625,45.5906,45.5249,45.5625,223896.0
2020-12-15 13:10:00,48.55,48.55,48.51,48.52,139986.0,45.5625,45.5625,45.5249,45.5343,139986.0
2020-12-15 13:15:00,48.52,48.55,48.51,48.53,312786.0,45.5343,45.5625,45.5249,45.5437,312786.0
2020-12-15 13:20:00,48.54,48.54,48.48,48.5,141135.0,45.5531,45.5531,45.4968,45.5155,141135.0
2020-12-15 13:25:00,48.49,48.5,48.43,48.44,136017.0,45.5062,45.5155,45.4498,45.4592,136017.0
2020-12-15 13:30:00,48.44,48.45,48.38,48.4,227268.0,45.4592,45.4686,45.4029,45.4217,227268.0
2020-12-15 13:35:00,48.4,48.41,48.34,48.35,187080.0,45.4217,45.4311,45.3654,45.3748,187080.0
2020-12-15 13:40:00,48.35,48.37,48.32,48.34,432510.0,45.3748,45.3935,45.3466,45.3654,432510.0
2020-12-15 13:45:00,48.34,48.36,48.33,48.34,254061.0,45.3654,45.3842,45.356,45.3654,254061.0
2020-12-15 13:50:00,48.33,48.34,48.29,48.32,200472.0,45.356,45.3654,45.3185,45.3466,200472.0
2020-12-15 13:55:00,48.32,48.39,48.32,48.39,201288.0,45.3466,45.4123,45.3466,45.4123,201288.0
2020-12-15 14:00:00,48.38,48.42,48.37,48.41,194109.0,45.4029,45.4405,45.3935,45.4311,194109.0
2020-12-15 14:05:00,48.41,48.53,48.41,48.43,244674.0,45.4311,45.5437,45.4311,45.4498,244674.0
2020-12-15 14:10:00,48.44,48.45,48.42,48.45,142410.0,45.4592,45.4686,45.4405,45.4686,142410.0
2020-12-15 14:15:00,48.45,48.49,48.45,48.47,137427.0,45.4686,45.5062,45.4686,45.4874,137427.0
2020-12-15 14:20:00,48.47,48.55,48.47,48.55,656436.0,45.4874,45.5625,45.4874,45.5625,656436.0
2020-12-15 14:25:00,48.55,48.58,48.53,48.56,358755.0,45.5625,45.5906,45.5437,45.5718,358755.0
2020-12-15 14:30:00,48.57,48.58,48.55,48.58,189489.0,45.5812,45.5906,45.5625,45.5906,189489.0
2020-12-15 14:35:00,48.58,48.58,48.57,48.58,164949.0,45.5906,45.5906,45.5812,45.5906,164949.0
2020-12-15 14:40:00,48.57,48.63,48.57,48.63,223584.0,45.5812,45.6375,45.5812,45.6375,223584.0
2020-12-15 14:45:00,48.63,48.63,48.61,48.63,298713.0,45.6375,45.6375,45.6188,45.6375,298713.0
2020-12-15 14:50:00,48.63,48.63,48.57,48.57,220416.0,45.6375,45.6375,45.5812,45.5812,220416.0
2020-12-15 14:55:00,48.57,48.61,48.57,48.61,167922.0,45.5812,45.6188,45.5812,45.6188,167922.0
2020-12-15 15:00:00,48.61,48.62,48.59,48.59,153357.0,45.6188,45.6282,45.6,45.6,153357.0
2020-12-15 15:05:00,48.59,48.64,48.59,48.62,293766.0,45.6,45.6469,45.6,45.6282,293766.0
2020-12-15 15:10:00,48.62,48.63,48.6,48.63,138210.0,45.6282,45.6375,45.6094,45.6375,138210.0
2020-12-15 15:15:00,48.63,48.63,48.6,48.62,227163.0,45.6375,45.6375,45.6094,45.6282,227163.0
2020-12-15 15:20:00,48.63,48.63,48.58,48.6,214182.0,45.6375,45.6375,45.5906,45.6094,214182.0
2020-12-15 15:25:00,48.6,48.61,48.53,48.53,239091.0,45.6094,45.6188,45.5437,45.5437,239091.0
2020-12-15 15:30:00,48.53,48.53,48.5,48.52,303360.0,45.5437,45.5437,45.5155,45.5343,303360.0
2020-12-15 15:35:00,48.52,48.54,48.51,48.52,277368.0,45.5343,45.5531,45.5249,45.5343,277368.0
2020-12-15 15:40:00,48.51,48.54,48.5,48.54,193284.0,45.5249,45.5531,45.5155,45.5531,193284.0
2020-12-15 15:45:00,48.53,48.53,48.48,48.48,332136.0,45.5437,45.5437,45.4968,45.4968,332136.0
2020-12-15 15:50:00,48.47,48.5,48.44,48.45,375681.0,45.4874,45.5155,45.4592,45.4686,375681.0
2020-12-15 15:55:00,48.45,48.53,48.43,48.53,1039959.0,45.4686,45.5437,45.4498,45.5437,1039959.0
2020-12-16 09:30:00,48.75,48.83,48.65,48.71,739746.0,45.7502,45.8252,45.6563,45.7126,739746.0
2020-12-16 09:35:00,48.71,48.71,48.62,48.63,451887.0,45.7126,45.7126,45.6282,45.6375,451887.0
2020-12-16 09:40:00,48.62,48.74,48.61,48.73,250674.0,45.6282,45.7408,45.6188,45.7314,250674.0
2020-12-16 09:45:00,48.73,48.75,48.65,48.68,157671.0,45.7314,45.7502,45.6563,45.6845,157671.0
2020-12-16 09:50:00,48.68,48.75,48.66,48.7,288522.0,45.6845,45.7502,45.6657,45.7032,288522.0
2020-12-16 09:55:00,48.69,48.74,48.65,48.65,183240.0,45.6938,45.7408,45.6563,45.6563,183240.0
2020-12-16 10:00:00,48.68,48.68,48.64,48.66,135399.0,45.6845,45.6845,45.6469,45.6657,135399.0
2020-12-16 10:05:00,48.67,48.83,48.66,48.82,332136.0,45.6751,45.8252,45.6657,45.8158,332136.0
2020-12-16 10:10:00,48.81,48.86,48.77,48.81,319896.0,45.8065,45.8534,45.7689,45.8065,319896.0
2020-12-16 10:15:00,48.81,48.82,48.74,48.76,166773.0,45.8065,45.8158,45.7408,45.7595,166773.0
2020-12-16 10:20:00,48.75,48.8,48.74,48.8,262392.0,45.7502,45.7971,45.7408,45.7971,262392.0
2020-12-16 10:25:00,48.8,48.83,48.79,48.82,223725.0,45.7971,45.8252,45.7877,45.8158,223725.0
2020-12-16 10:30:00,48.81,48.89,48.81,48.86,311397.0,45.8065,45.8815,45.8065,45.8534,311397.0
2020-12-16 10:35:00,48.86,48.96,48.84,48.96,352113.0,45.8534,45.9472,45.8346,45.9472,352113.0
2020-12-16 10:40:00,48.96,48.96,48.85,48.88,128559.0,45.9472,45.9472,45.844,45.8722,128559.0
2020-12-16 10:45:00,48.87,48.87,48.81,48.81,125931.0,45.8628,45.8628,45.8065,45.8065,125931.0
2020-12-16 10:50:00,48.81,48.82,48.76,48.76,144630.0,45.8065,45.8158,45.7595,45.7595,144630.0
2020-12-16 10:55:00,48.77,48.78,48.7,48.7,135153.0,45.7689,45.7783,45.7032,45.7032,135153.0
2020-12-16 11:00:00,48.7,48.75,48.7,48.74,83481.0,45.7032,45.7502,45.7032,45.7408,83481.0
2020-12-16 11:05:00,48.74,48.78,48.72,48.72,110991.0,45.7408,45.7783,45.722,45.722,110991.0
2020-12-16 11:10:00,48.72,48.72,48.67,48.69,127902.0,45.722,45.722,45.6751,45.6938,127902.0
2020-12-16 11:15:00,48.69,48.76,48.69,48.73,109272.0,45.6938,45.7595,45.6938,45.7314,109272.0
2020-12-16 11:20:00,48.73,48.74,48.67,48.69,84369.0,45.7314,45.7408,45.6751,45.6938,84369.0
2020-12-16 11:25:00,48.69,48.72,48.69,48.7,83538.0,45.6938,45.722,45.6938,45.7032,83538.0
2020-12-16 11:30:00,48.7,48.77,48.68,48.76,81588.0,45.7032,45.7689,45.6845,45.7595,81588.0
2020-12-16 11:35:00,48.76,48.79,48.73,48.76,111495.0,45.7595,45.7877,45.7314,45.7595,111495.0
2020-12-16 11:40:00,48.77,48.78,48.73,48.74,86184.0,45.7689,45.7783,45.7314,45.7408,86184.0
2020-12-16 11:45:00,48.74,48.75,48.7,48.72,86586.0,45.7408,45.7502,45.7032,45.722,86586.0
2020-12-16 11:50:00,48.72,48.75,48.7,48.71,78639.0,45.722,45.7502,45.7032,45.7126,78639.0
2020-12-16 11:55:00,48.7,48.71,48.65,48.68,158526.0,45.7032,45.7126,45.6563,45.6845,158526.0
2020-12-16 12:00:00,48.68,48.71,48.67,48.71,115818.0,45.6845,45.7126,45.6751,45.7126,115818.0
2020-12-16 12:05:00,48.71,48.71,48.65,48.68,148965.0,45.7126,45.7126,45.6563,45.6845,148965.0
2020-12-16 12:10:00,48.68,48.68,48.62,48.64,113004.0,45.6845,45.6845,45.6282,45.6469,113004.0
2020-12-16 12:15:00,48.64,48.65,48.62,48.62,60594.0,45.6469,45.6563,45.6282,45.6282,60594.0
2020-12-16 12:20:00,48.62,48.62,48.58,48.59,114240.0,45.6282,45.6282,45.5906,45.6,114240.0
2020-12-16 12:25:00,48.59,48.61,48.56,48.59,186066.0,45.6,45.6188,45.5718,45.6,186066.0
2020-12-16 12:30:00,48.6,48.6,48.53,48.53,129657.0,45.6094,45.6094,45.5437,45.5437,129657.0
2020-12-16 12:35:00,48.53,48.55,48.51,48.54,160407.0,45.5437,45.5625,45.5249,45.5531,160407.0
2020-12-16 12:40:00,48.55,48.59,48.53,48.56,117003.0,45.5625,45.6,45.5437,45.5718,117003.0
2020-12-16 12:45:00,48.55,48.56,48.5,48.51,112758.0,45.5625,45.5718,45.5155,45.5249,112758.0
2020-12-16 12:50:00,48.51,48.53,48.47,48.52,145800.0,45.5249,45.5437,45.4874,45.5343,145800.0
2020-12-16 12:55:00,48.51,48.57,48.51,48.56,97929.0,45.5249,45.5812,45.5249,45.5718,97929.0
2020-12-16 13:00:00,48.56,48.58,48.54,48.58,92475.0,45.5718,45.5906,45.5531,45.5906,92475.0
2020-12-16 13:05:00,48.59,48.6,48.54,48.54,86055.0,45.6,45.6094,45.5531,45.5531,86055.0
2020-12-16 13:10:00,48.54,48.55,48.52,48.53,104307.0,45.5531,45.5625,45.5343,45.5437,104307.0
2020-12-16 13:15:00,48.53,48.54,48.52,48.53,73071.0,45.5437,45.5531,45.5343,45.5437,73071.0
2020-12-16 13:20:00,48.53,48.56,48.53,48.56,81114.0,45.5437,45.5718,45.5437,45.5718,81114.0
2020-12-16 13:25:00,48.56,48.56,48.53,48.54,116109.0,45.5718,45.5718,45.5437,45.5531,116109.0
2020-12-16 13:30:00,48.54,48.55,48.53,48.55,73248.0,45.5531,45.5625,45.5437,45.5625,73248.0
2020-12-16 13:35:00,48.55,48.55,48.53,48.54,62343.0,45.5625,45.5625,45.5437,45.5531,62343.0
2020-12-16 13:40:00,48.54,48.54,48.49,48.51,94266.0,45.5531,45.5531,45.5062,45.5249,94266.0
2020-12-16 13:45:00,48.51,48.52,48.48,48.49,84216.0,45.5249,45.5343,45.4968,45.5062,84216.0
2020-12-16 13:50:00,48.49,48.49,48.44,48.47,150732.0,45.5062,45.5062,45.4592,45.4874,150732.0
2020-12-16 13:55:00,48.47,48.48,48.42,48.43,144015.0,45.4874,45.4968,45.4405,45.4498,144015.0
2020-12-16 14:00:00,48.44,48.45,48.36,48.37,271683.0,45.4592,45.4686,45.3842,45.3935,271683.0
2020-12-16 14:05:00,48.38,48.41,48.36,48.39,148044.0,45.4029,45.4311,45.3842,45.4123,148044.0
2020-12-16 14:10:00,48.39,48.42,48.36,48.41,196986.0,45.4123,45.4405,45.3842,45.4311,196986.0
2020-12-16 14:15:00,48.41,48.43,48.4,48.4,153321.0,45.4311,45.4498,45.4217,45.4217,153321.0
2020-12-16 14:20:00,48.4,48.42,48.38,48.41,134691.0,45.4217,45.4405,45.4029,45.4311,134691.0
2020-12-16 14:25:00,48.41,48.42,48.38,48.38,132360.0,45.4311,45.4405,45.4029,45.4029,132360.0
2020-12-16 14:30:00,48.38,48.41,48.37,48.41,140970.0,45.4029,45.4311,45.3935,45.4311,140970.0
2020-12-16 14:35:00,48.4,48.46,48.4,48.45,192669.0,45.4217,45.478,45.4217,45.4686,192669.0
2020-12-16 14:40:00,48.45,48.45,48.42,48.44,124437.0,45.4686,45.4686,45.4405,45.4592,124437.0
2020-12-16 14:45:00,48.44,48.46,48.43,48.46,150099.0,45.4592,45.478,45.4498,45.478,150099.0
2020-12-16 14:50:00,48.46,48.48,48.44,48.48,146469.0,45.478,45.4968,45.4592,45.4968,146469.0
2020-12-16 14:55:00,48.47,48.54,48.46,48.53,187890.0,45.4874,45.5531,45.478,45.5437,187890.0
2020-12-16 15:00:00,48.53,48.54,48.49,48.52,163428.0,45.5437,45.5531,45.5062,45.5343,163428.0
2020-12-16 15:05:00,48.52,48.52,48.43,48.43,186459.0,45.5343,45.5343,45.4498,45.4498,186459.0
2020-12-16 15:10:00,48.43,48.47,48.41,48.45,167364.0,45.4498,45.4874,45.4311,45.4686,167364.0
2020-12-16 15:15:00,48.45,48.47,48.43,48.46,132150.0,45.4686,45.4874,45.4498,45.478,132150.0
2020-12-16 15:20:00,48.46,48.52,48.45,48.52,173844.0,45.478,45.5343,45.4686,45.5343,173844.0
2020-12-16 15:25:00,48.52,48.53,48.5,48.51,132828.0,45.5343,45.5437,45.5155,45.5249,132828.0
2020-12-16 15:30:00,48.51,48.56,48.5,48.55,164766.0,45.5249,45.5718,45.5155,45.5625,164766.0
2020-12-16 15:35:00,48.55,48.55,48.48,48.48,225414.0,45.5625,45.5625,45.4968,45.4968,225414.0
2020-12-16 15:40:00,48.48,48.5,48.46,48.46,272679.0,45.4968,45.5155,45.478,45.478,272679.0
2020-12-16 15:45:00,48.46,48.53,48.46,48.53,320028.0,45.478,45.5437,45.478,45.5437,320028.0
2020-12-16 15:50:00,48.53,48.54,48.49,48.54,376536.0,45.5437,45.5531,45.5062,45.5531,376536.0
2020-12-16 15:55:00,48.54,48.55,48.46,48.48,844674.0,45.5531,45.5625,45.478,45.4968,844674.0
2020-12-17 09:30:00,48.69,48.81,48.65,48.72,1043232.0,45.6938,45.8065,45.6563,45.722,1043232.0
2020-12-17 09:35:00,48.71,48.75,48.56,48.64,430716.0,45.7126,45.7502,45.5718,45.6469,430716.0
2020-12-17 09:40:00,48.64,48.69,48.57,48.61,204888.0,45.6469,45.6938,45.5812,45.6188,204888.0
2020-12-17 09:45:00,48.62,48.67,48.61,48.65,158895.0,45.6282,45.6751,45.6188,45.6563,158895.0
2020-12-17 09:50:00,48.64,48.65,48.57,48.62,160086.0,45.6469,45.6563,45.5812,45.6282,160086.0
2020-12-17 09:55:00,48.63,48.74,48.59,48.72,235542.0,45.6375,45.7408,45.6,45.722,235542.0
2020-12-17 10:00:00,48.71,48.78,48.69,48.77,207447.0,45.7126,45.7783,45.6938,45.7689,207447.0
2020-12-17 10:05:00,48.77,48.78,48.65,48.69,174654.0,45.7689,45.7783,45.6563,45.6938,174654.0
2020-12-17 10:10:00,48.7,48.74,48.67,48.67,206622.0,45.7032,45.7408,45.6751,45.6751,206622.0
2020-12-17 10:15:00,48.67,48.67,48.58,48.58,181203.0,45.6751,45.6751,45.5906,45.5906,181203.0
2020-12-17 10:20:00,48.58,48.63,48.55,48.62,185187.0,45.5906,45.6375,45.5625,45.6282,185187.0
2020-12-17 10:25:00,48.62,48.66,48.6,48.65,166239.0,45.6282,45.6657,45.6094,45.6563,166239.0
2020-12-17 10:30:00,48.65,48.68,48.6,48.64,723636.0,45.6563,45.6845,45.6094,45.6469,723636.0
2020-12-17 10:35:00,48.64,48.66,48.56,48.59,802719.0,45.6469,45.6657,45.5718,45.6,802719.0
2020-12-17 10:40:00,48.6,48.61,48.51,48.56,363429.0,45.6094,45.6188,45.5249,45.5718,363429.0
2020-12-17 10:45:00,48.57,48.64,48.56,48.6,166131.0,45.5812,45.6469,45.5718,45.6094,166131.0
2020-12-17 10:50:00,48.59,48.61,48.54,48.56,154935.0,45.6,45.6188,45.5531,45.5718,154935.0
2020-12-17 10:55:00,48.56,48.6,48.52,48.53,173991.0,45.5718,45.6094,45.5343,45.5437,173991.0
2020-12-17 11:00:00,48.53,48.54,48.42,48.43,299295.0,45.5437,45.5531,45.4405,45.4498,299295.0
2020-12-17 11:05:00,48.43,48.52,48.42,48.5,165210.0,45.4498,45.5343,45.4405,45.5155,165210.0
2020-12-17 11:10:00,48.49,48.5,48.41,48.43,151077.0,45.5062,45.5155,45.4311,45.4498,151077.0
2020-12-17 11:15:00,48.42,48.44,48.38,48.42,188682.0,45.4405,45.4592,45.4029,45.4405,188682.0
2020-12-17 11:20:00,48.41,48.53,48.4,48.53,257916.0,45.4311,45.5437,45.4217,45.5437,257916.0
2020-12-17 11:25:00,48.53,48.55,48.5,48.51,203055.0,45.5437,45.5625,45.5155,45.5249,203055.0
2020-12-17 11:30:00,48.52,48.54,48.44,48.47,155748.0,45.5343,45.5531,45.4592,45.4874,155748.0
2020-12-17 11:35:00,48.47,48.54,48.47,48.53,123372.0,45.4874,45.5531,45.4874,45.5437,123372.0
2020-12-17 11:40:00,48.53,48.6,48.52,48.6,159846.0,45.5437,45.6094,45.5343,45.6094,159846.0
2020-12-17 11:45:00,48.59,48.62,48.55,48.6,129132.0,45.6,45.6282,45.5625,45.6094,129132.0
2020-12-17 11:50:00,48.6,48.6,48.57,48.58,72414.0,45.6094,45.6094,45.5812,45.5906,72414.0
2020-12-17 11:55:00,48.58,48.61,48.57,48.61,104640.0,45.5906,45.6188,45.5812,45.6188,104640.0
2020-12-17 12:00:00,48.61,48.61,48.56,48.56,104619.0,45.6188,45.6188,45.5718,45.5718,104619.0
2020-12-17 12:05:00,48.56,48.57,48.55,48.55,78528.0,45.5718,45.5812,45.5625,45.5625,78528.0
2020-12-17 12:10:00,48.55,48.55,48.52,48.52,80514.0,45.5625,45.5625,45.5343,45.5343,80514.0
2020-12-17 12:15:00,48.52,48.56,48.5,48.53,114936.0,45.5343,45.5718,45.5155,45.5437,114936.0
2020-12-17 12:20:00,48.53,48.59,48.52,48.58,179772.0,45.5437,45.6,45.5343,45.5906,179772.0
2020-12-17 12:25:00,48.58,48.62,48.55,48.58,184872.0,45.5906,45.6282,45.5625,45.5906,184872.0
2020-12-17 12:30:00,48.58,48.58,48.52,48.55,169185.0,45.5906,45.5906,45.5343,45.5625,169185.0
2020-12-17 12:35:00,48.54,48.56,48.52,48.52,97764.0,45.5531,45.5718,45.5343,45.5343,97764.0
2020-12-17 12:40:00,48.53,48.54,48.52,48.54,79062.0,45.5437,45.5531,45.5343,45.5531,79062.0
2020-12-17 12:45:00,48.54,48.56,48.52,48.56,100629.0,45.5531,45.5718,45.5343,45.5718,100629.0
2020-12-17 12:50:00,48.56,48.58,48.53,48.57,91488.0,45.5718,45.5906,45.5437,45.5812,91488.0
2020-12-17 12:55:00,48.58,48.6,48.55,48.59,115560.0,45.5906,45.6094,45.5625,45.6,115560.0
2020-12-17 13:00:00,48.6,48.63,48.58,48.63,129201.0,45.6094,45.6375,45.5906,45.6375,129201.0
2020-12-17 13:05:00,48.63,48.63,48.6,48.63,130347.0,45.6375,45.6375,45.6094,45.6375,130347.0
2020-12-17 13:10:00,48.63,48.65,48.61,48.65,148716.0,45.6375,45.6563,45.6188,45.6563,148716.0
2020-12-17 13:15:00,48.65,48.67,48.63,48.64,162831.0,45.6563,45.6751,45.6375,45.6469,162831.0
2020-12-17 13:20:00,48.63,48.65,48.6,48.63,124080.0,45.6375,45.6563,45.6094,45.6375,124080.0
2020-12-17 13:25:00,48.63,48.67,48.63,48.66,85368.0,45.6375,45.6751,45.6375,45.6657,85368.0
2020-12-17 13:30:00,48.67,48.67,48.63,48.65,102588.0,45.6751,45.6751,45.6375,45.6563,102588.0
2020-12-17 13:35:00,48.65,48.69,48.64,48.68,208302.0,45.6563,45.6938,45.6469,45.6845,208302.0
2020-12-17 13:40:00,48.68,48.7,48.67,48.69,121335.0,45.6845,45.7032,45.6751,45.6938,121335.0
2020-12-17 13:45:00,48.69,48.7,48.68,48.7,113580.0,45.6938,45.7032,45.6845,45.7032,113580.0
2020-12-17 13:50:00,48.7,48.73,48.69,48.72,272862.0,45.7032,45.7314,45.6938,45.722,272862.0
2020-12-17 13:55:00,48.72,48.73,48.72,48.73,100185.0,45.722,45.7314,45.722,45.7314,100185.0
2020-12-17 14:00:00,48.73,48.76,48.72,48.75,159690.0,45.7314,45.7595,45.722,45.7502,159690.0
2020-12-17 14:05:00,48.75,48.76,48.71,48.72,91530.0,45.7502,45.7595,45.7126,45.722,91530.0
2020-12-17 14:10:00,48.72,48.73,48.71,48.73,113934.0,45.722,45.7314,45.7126,45.7314,113934.0
2020-12-17 14:15:00,48.73,48.75,48.73,48.75,196098.0,45.7314,45.7502,45.7314,45.7502,196098.0
2020-12-17 14:20:00,48.75,48.77,48.75,48.76,194475.0,45.7502,45.7689,45.7502,45.7595,194475.0
2020-12-17 14:25:00,48.77,48.77,48.73,48.74,137940.0,45.7689,45.7689,45.7314,45.7408,137940.0
2020-12-17 14:30:00,48.74,48.75,48.73,48.73,102315.0,45.7408,45.7502,45.7314,45.7314,102315.0
2020-12-17 14:35:00,48.73,48.73,48.67,48.67,144621.0,45.7314,45.7314,45.6751,45.6751,144621.0
2020-12-17 14:40:00,48.67,48.7,48.67,48.67,129759.0,45.6751,45.7032,45.6751,45.6751,129759.0
2020-12-17 14:45:00,48.67,48.7,48.67,48.7,102624.0,45.6751,45.7032,45.6751,45.7032,102624.0
2020-12-17 14:50:00,48.7,48.7,48.66,48.67,179157.0,45.7032,45.7032,45.6657,45.6751,179157.0
2020-12-17 14:55:00,48.67,48.68,48.65,48.66,185517.0,45.6751,45.6845,45.6563,45.6657,185517.0
2020-12-17 15:00:00,48.66,48.68,48.64,48.66,152949.0,45.6657,45.6845,45.6469,45.6657,152949.0
2020-12-17 15:05:00,48.66,48.66,48.62,48.62,130587.0,45.6657,45.6657,45.6282,45.6282,130587.0
2020-12-17 15:10:00,48.62,48.68,48.61,48.67,175392.0,45.6282,45.6845,45.6188,45.6751,175392.0
2020-12-17 15:15:00,48.67,48.69,48.66,48.67,237369.0,45.6751,45.6938,45.6657,45.6751,237369.0
2020-12-17 15:20:00,48.67,48.7,48.67,48.7,205800.0,45.6751,45.7032,45.6751,45.7032,205800.0
2020-12-17 15:25:00,48.7,48.73,48.69,48.69,198132.0,45.7032,45.7314,45.6938,45.6938,198132.0
2020-12-17 15:30:00,48.68,48.71,48.67,48.71,237624.0,45.6845,45.7126,45.6751,45.7126,237624.0
2020-12-17 15:35:00,48.71,48.74,48.7,48.72,277737.0,45.7126,45.7408,45.7032,45.722,277737.0
2020-12-17 15:40:00,48.72,48.72,48.7,48.72,211260.0,45.722,45.722,45.7032,45.722,211260.0
2020-12-17 15:45:00,48.72,48.72,48.68,48.7,242973.0,45.722,45.722,45.6845,45.7032,242973.0
2020-12-17 15:50:00,48.7,48.71,48.68,48.69,339684.0,45.7032,45.7126,45.6845,45.6938,339684.0
2020-12-17 15:55:00,48.69,48.72,48.68,48.69,661794.0,45.6938,45.722,45.6845,45.6938,661794.0
2020-12-18 09:30:00,48.87,48.87,48.69,48.76,4413975.0,45.8628,45.8628,45.6938,45.7595,4413975.0
2020-12-18 09:35:00,48.76,48.76,48.67,48.75,370602.0,45.7595,45.7595,45.6751,45.7502,370602.0
2020-12-18 09:40:00,48.75,48.8,48.71,48.77,336111.0,45.7502,45.7971,45.7126,45.7689,336111.0
2020-12-18 09:45:00,48.77,48.9,48.73,48.88,285015.0,45.7689,45.8909,45.7314,45.8722,285015.0
2020-12-18 09:50:00,48.9,49.03,48.89,48.93,446559.0,45.8909,46.0129,45.8815,45.9191,446559.0
2020-12-18 09:55:00,48.93,48.98,48.91,48.94,169953.0,45.9191,45.966,45.9003,45.9285,169953.0
2020-12-18 10:00:00,48.95,49.02,48.91,49.02,263613.0,45.9378,46.0035,45.9003,46.0035,263613.0
2020-12-18 10:05:00,49.02,49.06,48.96,48.96,374205.0,46.0035,46.0411,45.9472,45.9472,374205.0
2020-12-18 10:10:00,48.96,48.96,48.78,48.82,178242.0,45.9472,45.9472,45.7783,45.8158,178242.0
2020-12-18 10:15:00,48.83,48.83,48.76,48.81,214800.0,45.8252,45.8252,45.7595,45.8065,214800.0
2020-12-18 10:20:00,48.81,48.91,48.81,48.89,204840.0,45.8065,45.9003,45.8065,45.8815,204840.0
2020-12-18 10:25:00,48.89,48.92,48.8,48.85,205692.0,45.8815,45.9097,45.7971,45.844,205692.0
2020-12-18 10:30:00,48.86,48.86,48.76,48.8,213720.0,45.8534,45.8534,45.7595,45.7971,213720.0
2020-12-18 10:35:00,48.8,48.8,48.67,48.78,206295.0,45.7971,45.7971,45.6751,45.7783,206295.0
2020-12-18 10:40:00,48.77,48.79,48.69,48.69,167286.0,45.7689,45.7877,45.6938,45.6938,167286.0
2020-12-18 10:45:00,48.69,48.75,48.69,48.73,253443.0,45.6938,45.7502,45.6938,45.7314,253443.0
2020-12-18 10:50:00,48.73,48.75,48.71,48.75,190260.0,45.7314,45.7502,45.7126,45.7502,190260.0
2020-12-18 10:55:00,48.75,48.8,48.74,48.76,136998.0,45.7502,45.7971,45.7408,45.7595,136998.0
2020-12-18 11:00:00,48.75,48.78,48.74,48.75,65790.0,45.7502,45.7783,45.7408,45.7502,65790.0
2020-12-18 11:05:00,48.75,48.75,48.64,48.67,175902.0,45.7502,45.7502,45.6469,45.6751,175902.0
2020-12-18 11:10:00,48.67,48.68,48.57,48.59,191445.0,45.6751,45.6845,45.5812,45.6,191445.0
2020-12-18 11:15:00,48.59,48.64,48.55,48.64,223725.0,45.6,45.6469,45.5625,45.6469,223725.0
2020-12-18 11:20:00,48.63,48.63,48.6,48.63,322203.0,45.6375,45.6375,45.6094,45.6375,322203.0
2020-12-18 11:25:00,48.63,48.71,48.63,48.7,208527.0,45.6375,45.7126,45.6375,45.7032,208527.0
2020-12-18 11:30:00,48.71,48.73,48.68,48.7,103062.0,45.7126,45.7314,45.6845,45.7032,103062.0
2020-12-18 11:35:00,48.7,48.71,48.67,48.67,69621.0,45.7032,45.7126,45.6751,45.6751,69621.0
2020-12-18 11:40:00,48.68,48.71,48.66,48.71,72351.0,45.6845,45.7126,45.6657,45.7126,72351.0
2020-12-18 11:45:00,48.71,48.71,48.69,48.71,104610.0,45.7126,45.7126,45.6938,45.7126,104610.0
2020-12-18 11:50:00,48.71,48.74,48.68,48.72,116916.0,45.7126,45.7408,45.6845,45.722,116916.0
2020-12-18 11:55:00,48.72,48.73,48.66,48.67,82887.0,45.722,45.7314,45.6657,45.6751,82887.0
2020-12-18 12:00:00,48.67,48.68,48.62,48.63,84192.0,45.6751,45.6845,45.6282,45.6375,84192.0
2020-12-18 12:05:00,48.63,48.63,48.56,48.57,157884.0,45.6375,45.6375,45.5718,45.5812,157884.0
2020-12-18 12:10:00,48.58,48.59,48.54,48.55,130137.0,45.5906,45.6,45.5531,45.5625,130137.0
2020-12-18 12:15:00,48.55,48.61,48.54,48.59,149484.0,45.5625,45.6188,45.5531,45.6,149484.0
2020-12-18 12:20:00,48.59,48.62,48.58,48.58,130275.0,45.6,45.6282,45.5906,45.5906,130275.0
2020-12-18 12:25:00,48.57,48.6,48.55,48.6,156735.0,45.5812,45.6094,45.5625,45.6094,156735.0
2020-12-18 12:30:00,48.6,48.63,48.6,48.6,116121.0,45.6094,45.6375,45.6094,45.6094,116121.0
2020-12-18 12:35:00,48.6,48.67,48.59,48.65,132945.0,45.6094,45.6751,45.6,45.6563,132945.0
2020-12-18 12:40:00,48.65,48.66,48.6,48.63,85743.0,45.6563,45.6657,45.6094,45.6375,85743.0
2020-12-18 12:45:00,48.63,48.67,48.62,48.65,95652.0,45.6375,45.6751,45.6282,45.6563,95652.0
2020-12-18 12:50:00,48.65,48.66,48.63,48.63,97425.0,45.6563,45.6657,45.6375,45.6375,97425.0
2020-12-18 12:55:00,48.64,48.64,48.6,48.6,81699.0,45.6469,45.6469,45.6094,45.6094,81699.0
2020-12-18 13:00:00,48.6,48.61,48.57,48.57,98292.0,45.6094,45.6188,45.5812,45.5812,98292.0
2020-12-18 13:05:00,48.57,48.57,48.48,48.55,272535.0,45.5812,45.5812,45.4968,45.5625,272535.0
2020-12-18 13:10:00,48.55,48.58,48.54,48.57,199068.0,45.5625,45.5906,45.5531,45.5812,199068.0
2020-12-18 13:15:00,48.57,48.58,48.53,48.54,62346.0,45.5812,45.5906,45.5437,45.5531,62346.0
2020-12-18 13:20:00,48.53,48.53,48.49,48.49,102669.0,45.5437,45.5437,45.5062,45.5062,102669.0
2020-12-18 13:25:00,48.5,48.53,48.48,48.51,103536.0,45.5155,45.5437,45.4968,45.5249,103536.0
2020-12-18 13:30:00,48.51,48.51,48.47,48.48,81024.0,45.5249,45.5249,45.4874,45.4968,81024.0
2020-12-18 13:35:00,48.48,48.5,48.45,48.47,122277.0,45.4968,45.5155,45.4686,45.4874,122277.0
2020-12-18 13:40:00,48.47,48.49,48.46,48.47,113217.0,45.4874,45.5062,45.478,45.4874,113217.0
2020-12-18 13:45:00,48.48,48.49,48.46,48.47,62637.0,45.4968,45.5062,45.478,45.4874,62637.0
2020-12-18 13:50:00,48.46,48.48,48.45,48.45,110964.0,45.478,45.4968,45.4686,45.4686,110964.0
2020-12-18 13:55:00,48.46,48.53,48.45,48.53,92256.0,45.478,45.5437,45.4686,45.5437,92256.0
2020-12-18 14:00:00,48.52,48.52,48.41,48.42,161733.0,45.5343,45.5343,45.4311,45.4405,161733.0
2020-12-18 14:05:00,48.42,48.51,48.42,48.5,130464.0,45.4405,45.5249,45.4405,45.5155,130464.0
2020-12-18 14:10:00,48.51,48.51,48.46,48.47,78186.0,45.5249,45.5249,45.478,45.4874,78186.0
2020-12-18 14:15:00,48.47,48.49,48.44,48.44,90276.0,45.4874,45.5062,45.4592,45.4592,90276.0
2020-12-18 14:20:00,48.45,48.45,48.4,48.44,112701.0,45.4686,45.4686,45.4217,45.4592,112701.0
2020-12-18 14:25:00,48.44,48.44,48.39,48.39,98610.0,45.4592,45.4592,45.4123,45.4123,98610.0
2020-12-18 14:30:00,48.39,48.43,48.39,48.41,99492.0,45.4123,45.4498,45.4123,45.4311,99492.0
2020-12-18 14:35:00,48.41,48.47,48.41,48.46,101199.0,45.4311,45.4874,45.4311,45.478,101199.0
2020-12-18 14:40:00,48.46,48.46,48.43,48.45,75276.0,45.478,45.478,45.4498,45.4686,75276.0
2020-12-18 14:45:00,48.45,48.5,48.45,48.49,114477.0,45.4686,45.5155,45.4686,45.5062,114477.0
2020-12-18 14:50:00,48.49,48.5,48.47,48.48,133506.0,45.5062,45.5155,45.4874,45.4968,133506.0
2020-12-18 14:55:00,48.48,48.48,48.44,48.47,141936.0,45.4968,45.4968,45.4592,45.4874,141936.0
2020-12-18 15:00:00,48.46,48.49,48.44,48.46,125853.0,45.478,45.5062,45.4592,45.478,125853.0
2020-12-18 15:05:00,48.46,48.49,48.46,48.47,97881.0,45.478,45.5062,45.478,45.4874,97881.0
2020-12-18 15:10:00,48.47,48.47,48.44,48.47,113004.0,45.4874,45.4874,45.4592,45.4874,113004.0
2020-12-18 15:15:00,48.47,48.5,48.46,48.49,118074.0,45.4874,45.5155,45.478,45.5062,118074.0
2020-12-18 15:20:00,48.49,48.52,48.47,48.49,168156.0,45.5062,45.5343,45.4874,45.5062,168156.0
2020-12-18 15:25:00,48.49,48.49,48.44,48.47,146772.0,45.5062,45.5062,45.4592,45.4874,146772.0
2020-12-18 15:30:00,48.47,48.55,48.47,48.51,228447.0,45.4874,45.5625,45.4874,45.5249,228447.0
2020-12-18 15:35:00,48.51,48.53,48.47,48.49,246768.0,45.5249,45.5437,45.4874,45.5062,246768.0
2020-12-18 15:40:00,48.49,48.62,48.47,48.61,343338.0,45.5062,45.6282,45.4874,45.6188,343338.0
2020-12-18 15:45:00,48.62,48.65,48.56,48.62,439299.0,45.6282,45.6563,45.5718,45.6282,439299.0
2020-12-18 15:50:00,48.63,48.71,48.58,48.67,719964.0,45.6375,45.7126,45.5906,45.6751,719964.0
2020-12-18 15:55:00,48.69,48.75,48.53,48.54,1823166.0,45.6938,45.7502,45.5437,45.5531,1823166.0
2020-12-21 09:30:00,48.5,48.71,48.5,48.56,1181772.0,45.5155,45.7126,45.5155,45.5718,1181772.0
2020-12-21 09:35:00,48.56,48.66,48.48,48.65,399780.0,45.5718,45.6657,45.4968,45.6563,399780.0
2020-12-21 09:40:00,48.66,48.66,48.5,48.52,214818.0,45.6657,45.6657,45.5155,45.5343,214818.0
2020-12-21 09:45:00,48.51,48.54,48.38,48.39,269694.0,45.5249,45.5531,45.4029,45.4123,269694.0
2020-12-21 09:50:00,48.39,48.53,48.35,48.45,263835.0,45.4123,45.5437,45.3748,45.4686,263835.0
2020-12-21 09:55:00,48.44,48.51,48.38,48.39,229377.0,45.4592,45.5249,45.4029,45.4123,229377.0
2020-12-21 10:00:00,48.39,48.48,48.37,48.43,276228.0,45.4123,45.4968,45.3935,45.4498,276228.0
2020-12-21 10:05:00,48.43,48.51,48.37,48.44,310158.0,45.4498,45.5249,45.3935,45.4592,310158.0
2020-12-21 10:10:00,48.45,48.52,48.44,48.48,216366.0,45.4686,45.5343,45.4592,45.4968,216366.0
2020-12-21 10:15:00,48.48,48.48,48.39,48.4,244806.0,45.4968,45.4968,45.4123,45.4217,244806.0
2020-12-21 10:20:00,48.4,48.46,48.36,48.43,325188.0,45.4217,45.478,45.3842,45.4498,325188.0
2020-12-21 10:25:00,48.42,48.43,48.37,48.39,267228.0,45.4405,45.4498,45.3935,45.4123,267228.0
2020-12-21 10:30:00,48.39,48.45,48.37,48.42,341571.0,45.4123,45.4686,45.3935,45.4405,341571.0
2020-12-21 10:35:00,48.42,48.45,48.38,48.44,300570.0,45.4405,45.4686,45.4029,45.4592,300570.0
2020-12-21 10:40:00,48.44,48.5,48.43,48.48,215049.0,45.4592,45.5155,45.4498,45.4968,215049.0
2020-12-21 10:45:00,48.47,48.48,48.4,48.43,183816.0,45.4874,45.4968,45.4217,45.4498,183816.0
2020-12-21 10:50:00,48.44,48.44,48.39,48.4,195285.0,45.4592,45.4592,45.4123,45.4217,195285.0
2020-12-21 10:55:00,48.4,48.44,48.38,48.41,220017.0,45.4217,45.4592,45.4029,45.4311,220017.0
2020-12-21 11:00:00,48.41,48.47,48.39,48.47,185499.0,45.4311,45.4874,45.4123,45.4874,185499.0
2020-12-21 11:05:00,48.47,48.47,48.41,48.46,121014.0,45.4874,45.4874,45.4311,45.478,121014.0
2020-12-21 11:10:00,48.46,48.52,48.46,48.5,187989.0,45.478,45.5343,45.478,45.5155,187989.0
2020-12-21 11:15:00,48.5,48.53,48.48,48.49,114345.0,45.5155,45.5437,45.4968,45.5062,114345.0
2020-12-21 11:20:00,48.49,48.61,48.49,48.59,241416.0,45.5062,45.6188,45.5062,45.6,241416.0
2020-12-21 11:25:00,48.59,48.69,48.58,48.68,219777.0,45.6,45.6938,45.5906,45.6845,219777.0
2020-12-21 11:30:00,48.68,48.71,48.65,48.66,185577.0,45.6845,45.7126,45.6563,45.6657,185577.0
2020-12-21 11:35:00,48.66,48.67,48.62,48.64,168708.0,45.6657,45.6751,45.6282,45.6469,168708.0
2020-12-21 11:40:00,48.64,48.65,48.62,48.62,140118.0,45.6469,45.6563,45.6282,45.6282,140118.0
2020-12-21 11:45:00,48.62,48.63,48.59,48.63,101760.0,45.6282,45.6375,45.6,45.6375,101760.0
2020-12-21 11:50:00,48.63,48.65,48.61,48.61,134172.0,45.6375,45.6563,45.6188,45.6188,134172.0
2020-12-21 11:55:00,48.61,48.64,48.61,48.63,103623.0,45.6188,45.6469,45.6188,45.6375,103623.0
2020-12-21 12:00:00,48.63,48.71,48.63,48.7,151383.0,45.6375,45.7126,45.6375,45.7032,151383.0
2020-12-21 12:05:00,48.7,48.71,48.67,48.7,103782.0,45.7032,45.7126,45.6751,45.7032,103782.0
2020-12-21 12:10:00,48.7,48.76,48.7,48.75,137970.0,45.7032,45.7595,45.7032,45.7502,137970.0
2020-12-21 12:15:00,48.75,48.81,48.74,48.77,201324.0,45.7502,45.8065,45.7408,45.7689,201324.0
2020-12-21 12:20:00,48.77,48.81,48.74,48.81,167943.0,45.7689,45.8065,45.7408,45.8065,167943.0
2020-12-21 12:25:00,48.81,48.82,48.79,48.81,158559.0,45.8065,45.8158,45.7877,45.8065,158559.0
2020-12-21 12:30:00,48.81,48.86,48.8,48.8,201666.0,45.8065,45.8534,45.7971,45.7971,201666.0
2020-12-21 12:35:00,48.8,48.8,48.76,48.77,151296.0,45.7971,45.7971,45.7595,45.7689,151296.0
2020-12-21 12:40:00,48.77,48.79,48.68,48.7,217422.0,45.7689,45.7877,45.6845,45.7032,217422.0
2020-12-21 12:45:00,48.7,48.81,48.7,48.79,749436.0,45.7032,45.8065,45.7032,45.7877,749436.0
2020-12-21 12:50:00,48.79,48.81,48.74,48.78,168465.0,45.7877,45.8065,45.7408,45.7783,168465.0
2020-12-21 12:55:00,48.78,48.81,48.77,48.81,125475.0,45.7783,45.8065,45.7689,45.8065,125475.0
2020-12-21 13:00:00,48.81,48.89,48.8,48.85,212025.0,45.8065,45.8815,45.7971,45.844,212025.0
2020-12-21 13:05:00,48.86,48.86,48.83,48.84,77898.0,45.8534,45.8534,45.8252,45.8346,77898.0
2020-12-21 13:10:00,48.84,48.84,48.8,48.81,95895.0,45.8346,45.8346,45.7971,45.8065,95895.0
2020-12-21 13:15:00,48.81,48.83,48.78,48.83,135279.0,45.8065,45.8252,45.7783,45.8252,135279.0
2020-12-21 13:20:00,48.83,48.84,48.79,48.8,124983.0,45.8252,45.8346,45.7877,45.7971,124983.0
2020-12-21 13:25:00,48.79,48.8,48.77,48.79,104199.0,45.7877,45.7971,45.7689,45.7877,104199.0
2020-12-21 13:30:00,48.79,48.81,48.78,48.8,92706.0,45.7877,45.8065,45.7783,45.7971,92706.0
2020-12-21 13:35:00,48.8,48.81,48.75,48.76,99882.0,45.7971,45.8065,45.7502,45.7595,99882.0
2020-12-21 13:40:00,48.76,48.78,48.73,48.76,157266.0,45.7595,45.7783,45.7314,45.7595,157266.0
2020-12-21 13:45:00,48.76,48.76,48.69,48.74,134238.0,45.7595,45.7595,45.6938,45.7408,134238.0
2020-12-21 13:50:00,48.74,48.78,48.73,48.78,109770.0,45.7408,45.7783,45.7314,45.7783,109770.0
2020-12-21 13:55:00,48.78,48.78,48.74,48.76,142245.0,45.7783,45.7783,45.7408,45.7595,142245.0
2020-12-21 14:00:00,48.77,48.77,48.74,48.76,113979.0,45.7689,45.7689,45.7408,45.7595,113979.0
2020-12-21 14:05:00,48.76,48.76,48.73,48.74,89934.0,45.7595,45.7595,45.7314,45.7408,89934.0
2020-12-21 14:10:00,48.74,48.77,48.71,48.76,109398.0,45.7408,45.7689,45.7126,45.7595,109398.0
2020-12-21 14:15:00,48.77,48.79,48.75,48.78,151557.0,45.7689,45.7877,45.7502,45.7783,151557.0
2020-12-21 14:20:00,48.78,48.79,48.74,48.78,124737.0,45.7783,45.7877,45.7408,45.7783,124737.0
2020-12-21 14:25:00,48.78,48.79,48.76,48.77,118908.0,45.7783,45.7877,45.7595,45.7689,118908.0
2020-12-21 14:30:00,48.77,48.82,48.77,48.8,106035.0,45.7689,45.8158,45.7689,45.7971,106035.0
2020-12-21 14:35:00,48.81,48.82,48.76,48.76,179718.0,45.8065,45.8158,45.7595,45.7595,179718.0
2020-12-21 14:40:00,48.77,48.77,48.73,48.75,170061.0,45.7689,45.7689,45.7314,45.7502,170061.0
2020-12-21 14:45:00,48.76,48.77,48.74,48.76,123165.0,45.7595,45.7689,45.7408,45.7595,123165.0
2020-12-21 14:50:00,48.76,48.76,48.75,48.75,126072.0,45.7595,45.7595,45.7502,45.7502,126072.0
2020-12-21 14:55:00,48.75,48.75,48.72,48.73,159342.0,45.7502,45.7502,45.722,45.7314,159342.0
2020-12-21 15:00:00,48.73,48.75,48.68,48.69,201156.0,45.7314,45.7502,45.6845,45.6938,201156.0
2020-12-21 15:05:00,48.69,48.72,48.68,48.71,130434.0,45.6938,45.722,45.6845,45.7126,130434.0
2020-12-21 15:10:00,48.71,48.71,48.64,48.66,197319.0,45.7126,45.7126,45.6469,45.6657,197319.0
2020-12-21 15:15:00,48.66,48.67,48.62,48.62,156711.0,45.6657,45.6751,45.6282,45.6282,156711.0
2020-12-21 15:20:00,48.61,48.66,48.6,48.66,132312.0,45.6188,45.6657,45.6094,45.6657,132312.0
2020-12-21 15:25:00,48.65,48.68,48.64,48.67,140883.0,45.6563,45.6845,45.6469,45.6751,140883.0
2020-12-21 15:30:00,48.67,48.68,48.62,48.63,169839.0,45.6751,45.6845,45.6282,45.6375,169839.0
2020-12-21 15:35:00,48.63,48.64,48.58,48.64,223596.0,45.6375,45.6469,45.5906,45.6469,223596.0
2020-12-21 15:40:00,48.64,48.67,48.6,48.62,277809.0,45.6469,45.6751,45.6094,45.6282,277809.0
2020-12-21 15:45:00,48.62,48.63,48.58,48.61,267309.0,45.6282,45.6375,45.5906,45.6188,267309.0
2020-12-21 15:50:00,48.61,48.62,48.55,48.62,420831.0,45.6188,45.6282,45.5625,45.6282,420831.0
2020-12-21 15:55:00,48.62,48.67,48.57,48.65,871755.0,45.6282,45.6751,45.5812,45.6563,871755.0
2020-12-22 09:30:00,48.4,48.62,48.38,48.6,851178.0,45.4217,45.6282,45.4029,45.6094,851178.0
2020-12-22 09:35:00,48.6,48.74,48.6,48.65,296121.0,45.6094,45.7408,45.6094,45.6563,296121.0
2020-12-22 09:40:00,48.64,48.65,48.44,48.48,308208.0,45.6469,45.6563,45.4592,45.4968,308208.0
2020-12-22 09:45:00,48.48,48.58,48.41,48.43,373788.0,45.4968,45.5906,45.4311,45.4498,373788.0
2020-12-22 09:50:00,48.43,48.45,48.38,48.4,286089.0,45.4498,45.4686,45.4029,45.4217,286089.0
2020-12-22 09:55:00,48.4,48.43,48.32,48.35,497220.0,45.4217,45.4498,45.3466,45.3748,497220.0
2020-12-22 10:00:00,48.35,48.36,48.24,48.3,372129.0,45.3748,45.3842,45.2715,45.3278,372129.0
2020-12-22 10:05:00,48.31,48.34,48.29,48.31,264546.0,45.3372,45.3654,45.3185,45.3372,264546.0
2020-12-22 10:10:00,48.3,48.33,48.29,48.32,292377.0,45.3278,45.356,45.3185,45.3466,292377.0
2020-12-22 10:15:00,48.32,48.38,48.32,48.34,201132.0,45.3466,45.4029,45.3466,45.3654,201132.0
2020-12-22 10:20:00,48.34,48.4,48.34,48.39,140982.0,45.3654,45.4217,45.3654,45.4123,140982.0
2020-12-22 10:25:00,48.4,48.44,48.37,48.37,205176.0,45.4217,45.4592,45.3935,45.3935,205176.0
2020-12-22 10:30:00,48.37,48.38,48.3,48.37,266523.0,45.3935,45.4029,45.3278,45.3935,266523.0
2020-12-22 10:35:00,48.37,48.41,48.36,48.37,118443.0,45.3935,45.4311,45.3842,45.3935,118443.0
2020-12-22 10:40:00,48.36,48.39,48.32,48.37,174843.0,45.3842,45.4123,45.3466,45.3935,174843.0
2020-12-22 10:45:00,48.37,48.39,48.32,48.35,159711.0,45.3935,45.4123,45.3466,45.3748,159711.0
2020-12-22 10:50:00,48.35,48.38,48.33,48.35,174390.0,45.3748,45.4029,45.356,45.3748,174390.0
2020-12-22 10:55:00,48.36,48.37,48.32,48.33,182646.0,45.3842,45.3935,45.3466,45.356,182646.0
2020-12-22 11:00:00,48.32,48.33,48.23,48.24,533634.0,45.3466,45.356,45.2622,45.2715,533634.0
2020-12-22 11:05:00,48.24,48.32,48.19,48.31,283722.0,45.2715,45.3466,45.2246,45.3372,283722.0
2020-12-22 11:10:00,48.31,48.35,48.3,48.33,191526.0,45.3372,45.3748,45.3278,45.356,191526.0
2020-12-22 11:15:00,48.33,48.36,48.31,48.36,205953.0,45.356,45.3842,45.3372,45.3842,205953.0
2020-12-22 11:20:00,48.36,48.4,48.34,48.38,178851.0,45.3842,45.4217,45.3654,45.4029,178851.0
2020-12-22 11:25:00,48.38,48.4,48.35,48.36,128391.0,45.4029,45.4217,45.3748,45.3842,128391.0
2020-12-22 11:30:00,48.36,48.37,48.3,48.3,132843.0,45.3842,45.3935,45.3278,45.3278,132843.0
2020-12-22 11:35:00,48.3,48.32,48.28,48.28,119217.0,45.3278,45.3466,45.3091,45.3091,119217.0
2020-12-22 11:40:00,48.29,48.3,48.23,48.24,256506.0,45.3185,45.3278,45.2622,45.2715,256506.0
2020-12-22 11:45:00,48.25,48.26,48.22,48.23,153720.0,45.2809,45.2903,45.2528,45.2622,153720.0
2020-12-22 11:50:00,48.23,48.3,48.21,48.29,210303.0,45.2622,45.3278,45.2434,45.3185,210303.0
2020-12-22 11:55:00,48.29,48.36,48.29,48.35,225537.0,45.3185,45.3842,45.3185,45.3748,225537.0
2020-12-22 12:00:00,48.35,48.37,48.33,48.36,144942.0,45.3748,45.3935,45.356,45.3842,144942.0
2020-12-22 12:05:00,48.36,48.38,48.34,48.36,108153.0,45.3842,45.4029,45.3654,45.3842,108153.0
2020-12-22 12:10:00,48.37,48.4,48.36,48.39,114552.0,45.3935,45.4217,45.3842,45.4123,114552.0
2020-12-22 12:15:00,48.39,48.4,48.38,48.39,178308.0,45.4123,45.4217,45.4029,45.4123,178308.0
2020-12-22 12:20:00,48.39,48.43,48.39,48.39,126279.0,45.4123,45.4498,45.4123,45.4123,126279.0
2020-12-22 12:25:00,48.4,48.4,48.35,48.35,109281.0,45.4217,45.4217,45.3748,45.3748,109281.0
2020-12-22 12:30:00,48.35,48.35,48.31,48.32,113361.0,45.3748,45.3748,45.3372,45.3466,113361.0
2020-12-22 12:35:00,48.32,48.34,48.31,48.32,68106.0,45.3466,45.3654,45.3372,45.3466,68106.0
2020-12-22 12:40:00,48.32,48.33,48.3,48.32,86064.0,45.3466,45.356,45.3278,45.3466,86064.0
2020-12-22 12:45:00,48.33,48.33,48.27,48.28,115023.0,45.356,45.356,45.2997,45.3091,115023.0
2020-12-22 12:50:00,48.28,48.28,48.26,48.27,171138.0,45.3091,45.3091,45.2903,45.2997,171138.0
2020-12-22 12:55:00,48.27,48.27,48.22,48.23,278538.0,45.2997,45.2997,45.2528,45.2622,278538.0
2020-12-22 13:00:00,48.24,48.25,48.21,48.22,179526.0,45.2715,45.2809,45.2434,45.2528,179526.0
2020-12-22 13:05:00,48.22,48.26,48.22,48.26,161109.0,45.2528,45.2903,45.2528,45.2903,161109.0
2020-12-22 13:10:00,48.26,48.31,48.26,48.31,152058.0,45.2903,45.3372,45.2903,45.3372,152058.0
2020-12-22 13:15:00,48.31,48.32,48.3,48.3,140433.0,45.3372,45.3466,45.3278,45.3278,140433.0
2020-12-22 13:20:00,48.3,48.33,48.3,48.32,107763.0,45.3278,45.356,45.3278,45.3466,107763.0
2020-12-22 13:25:00,48.32,48.34,48.32,48.33,108330.0,45.3466,45.3654,45.3466,45.356,108330.0
2020-12-22 13:30:00,48.33,48.35,47.8,47.94,3746886.0,45.356,45.3748,44.8586,44.99,3746886.0
2020-12-22 13:35:00,47.92,48.1,47.86,47.91,1083465.0,44.9712,45.1402,44.9149,44.9618,1083465.0
2020-12-22 13:40:00,47.91,47.99,47.71,47.8,2298324.0,44.9618,45.0369,44.7742,44.8586,2298324.0
2020-12-22 13:45:00,47.8,47.9,47.74,47.88,974385.0,44.8586,44.9525,44.8023,44.9337,974385.0
2020-12-22 13:50:00,47.88,47.98,47.86,47.87,645117.0,44.9337,45.0275,44.9149,44.9243,645117.0
2020-12-22 13:55:00,47.87,48.01,47.86,47.94,810735.0,44.9243,45.0557,44.9149,44.99,810735.0
2020-12-22 14:00:00,47.95,47.99,47.9,47.95,341214.0,44.9994,45.0369,44.9525,44.9994,341214.0
2020-12-22 14:05:00,47.95,48.02,47.94,47.98,362979.0,44.9994,45.0651,44.99,45.0275,362979.0
2020-12-22 14:10:00,47.97,48.1,47.96,48.04,502560.0,45.0182,45.1402,45.0088,45.0838,502560.0
2020-12-22 14:15:00,48.04,48.08,48.0,48.02,240201.0,45.0838,45.1214,45.0463,45.0651,240201.0
2020-12-22 14:20:00,48.01,48.04,47.97,48.01,168618.0,45.0557,45.0838,45.0182,45.0557,168618.0
2020-12-22 14:25:00,48.01,48.01,47.94,47.97,191223.0,45.0557,45.0557,44.99,45.0182,191223.0
2020-12-22 14:30:00,47.97,47.98,47.96,47.97,104745.0,45.0182,45.0275,45.0088,45.0182,104745.0
2020-12-22 14:35:00,47.98,47.99,47.91,47.91,175947.0,45.0275,45.0369,44.9618,44.9618,175947.0
2020-12-22 14:40:00,47.91,47.93,47.9,47.92,217392.0,44.9618,44.9806,44.9525,44.9712,217392.0
2020-12-22 14:45:00,47.92,47.99,47.91,47.99,226206.0,44.9712,45.0369,44.9618,45.0369,226206.0
2020-12-22 14:50:00,47.99,48.03,47.96,48.03,274026.0,45.0369,45.0745,45.0088,45.0745,274026.0
2020-12-22 14:55:00,48.03,48.03,47.92,47.92,335583.0,45.0745,45.0745,44.9712,44.9712,335583.0
2020-12-22 15:00:00,47.92,47.92,47.87,47.9,262326.0,44.9712,44.9712,44.9243,44.9525,262326.0
2020-12-22 15:05:00,47.9,47.92,47.89,47.9,203973.0,44.9525,44.9712,44.9431,44.9525,203973.0
2020-12-22 15:10:00,47.9,47.92,47.88,47.9,168666.0,44.9525,44.9712,44.9337,44.9525,168666.0
2020-12-22 15:15:00,47.89,47.95,47.84,47.95,735837.0,44.9431,44.9994,44.8962,44.9994,735837.0
2020-12-22 15:20:00,47.95,48.01,47.93,47.96,626595.0,44.9994,45.0557,44.9806,45.0088,626595.0
2020-12-22 15:25:00,47.96,47.99,47.93,47.99,387234.0,45.0088,45.0369,44.9806,45.0369,387234.0
2020-12-22 15:30:00,47.99,48.0,47.94,47.99,536526.0,45.0369,45.0463,44.99,45.0369,536526.0
2020-12-22 15:35:00,47.99,47.99,47.94,47.96,413124.0,45.0369,45.0369,44.99,45.0088,413124.0
2020-12-22 15:40:00,47.96,48.03,47.92,48.02,241227.0,45.0088,45.0745,44.9712,45.0651,241227.0
2020-12-22 15:45:00,48.02,48.05,48.01,48.03,295014.0,45.0651,45.0932,45.0557,45.0745,295014.0
2020-12-22 15:50:00,48.03,48.06,48.01,48.06,378846.0,45.0745,45.1026,45.0557,45.1026,378846.0
2020-12-22 15:55:00,48.06,48.08,48.05,48.07,620238.0,45.1026,45.1214,45.0932,45.112,620238.0
2020-12-23 09:30:00,47.85,48.07,47.78,48.02,1146213.0,44.9055,45.112,44.8398,45.0651,1146213.0
2020-12-23 09:35:00,48.0,48.01,47.88,47.92,343773.0,45.0463,45.0557,44.9337,44.9712,343773.0
2020-12-23 09:40:00,47.92,47.93,47.72,47.73,389346.0,44.9712,44.9806,44.7835,44.7929,389346.0
2020-12-23 09:45:00,47.73,47.76,47.63,47.7,588390.0,44.7929,44.8211,44.6991,44.7648,588390.0
2020-12-23 09:50:00,47.69,47.79,47.67,47.68,321135.0,44.7554,44.8492,44.7366,44.746,321135.0
2020-12-23 09:55:00,47.67,47.72,47.66,47.71,337962.0,44.7366,44.7835,44.7272,44.7742,337962.0
2020-12-23 10:00:00,47.7,47.74,47.66,47.67,314061.0,44.7648,44.8023,44.7272,44.7366,314061.0
2020-12-23 10:05:00,47.67,47.68,47.59,47.63,300141.0,44.7366,44.746,44.6615,44.6991,300141.0
2020-12-23 10:10:00,47.63,47.67,47.61,47.62,220188.0,44.6991,44.7366,44.6803,44.6897,220188.0
2020-12-23 10:15:00,47.62,47.62,47.58,47.6,248733.0,44.6897,44.6897,44.6522,44.6709,248733.0
2020-12-23 10:20:00,47.6,47.72,47.6,47.72,266208.0,44.6709,44.7835,44.6709,44.7835,266208.0
2020-12-23 10:25:00,47.72,47.76,47.71,47.74,179358.0,44.7835,44.8211,44.7742,44.8023,179358.0
2020-12-23 10:30:00,47.74,47.75,47.68,47.72,170925.0,44.8023,44.8117,44.746,44.7835,170925.0
2020-12-23 10:35:00,47.71,47.71,47.67,47.67,161709.0,44.7742,44.7742,44.7366,44.7366,161709.0
2020-12-23 10:40:00,47.67,47.67,47.53,47.54,397110.0,44.7366,44.7366,44.6052,44.6146,397110.0
2020-12-23 10:45:00,47.54,47.58,47.51,47.53,261096.0,44.6146,44.6522,44.5865,44.6052,261096.0
2020-12-23 10:50:00,47.53,47.56,47.43,47.51,328365.0,44.6052,44.6334,44.5114,44.5865,328365.0
2020-12-23 10:55:00,47.52,47.56,47.51,47.55,231939.0,44.5958,44.6334,44.5865,44.624,231939.0
2020-12-23 11:00:00,47.55,47.61,47.55,47.59,244029.0,44.624,44.6803,44.624,44.6615,244029.0
2020-12-23 11:05:00,47.59,47.59,47.49,47.5,195231.0,44.6615,44.6615,44.5677,44.5771,195231.0
2020-12-23 11:10:00,47.5,47.55,47.49,47.54,152496.0,44.5771,44.624,44.5677,44.6146,152496.0
2020-12-23 11:15:00,47.54,47.57,47.53,47.53,139143.0,44.6146,44.6428,44.6052,44.6052,139143.0
2020-12-23 11:20:00,47.53,47.54,47.51,47.52,118356.0,44.6052,44.6146,44.5865,44.5958,118356.0
2020-12-23 11:25:00,47.53,47.57,47.51,47.57,123300.0,44.6052,44.6428,44.5865,44.6428,123300.0
2020-12-23 11:30:00,47.57,47.6,47.56,47.59,193830.0,44.6428,44.6709,44.6334,44.6615,193830.0
2020-12-23 11:35:00,47.59,47.63,47.58,47.63,143670.0,44.6615,44.6991,44.6522,44.6991,143670.0
2020-12-23 11:40:00,47.62,47.67,47.6,47.65,151845.0,44.6897,44.7366,44.6709,44.7178,151845.0
2020-12-23 11:45:00,47.65,47.72,47.64,47.71,163986.0,44.7178,44.7835,44.7085,44.7742,163986.0
2020-12-23 11:50:00,47.72,47.78,47.71,47.75,208242.0,44.7835,44.8398,44.7742,44.8117,208242.0
2020-12-23 11:55:00,47.75,47.76,47.72,47.73,96354.0,44.8117,44.8211,44.7835,44.7929,96354.0
2020-12-23 12:00:00,47.73,47.76,47.71,47.76,145245.0,44.7929,44.8211,44.7742,44.8211,145245.0
2020-12-23 12:05:00,47.76,47.77,47.71,47.73,160803.0,44.8211,44.8305,44.7742,44.7929,160803.0
2020-12-23 12:10:00,47.73,47.79,47.73,47.79,220971.0,44.7929,44.8492,44.7929,44.8492,220971.0
2020-12-23 12:15:00,47.78,47.79,47.73,47.73,144609.0,44.8398,44.8492,44.7929,44.7929,144609.0
2020-12-23 12:20:00,47.73,47.74,47.72,47.74,113400.0,44.7929,44.8023,44.7835,44.8023,113400.0
2020-12-23 12:25:00,47.74,47.78,47.73,47.77,108354.0,44.8023,44.8398,44.7929,44.8305,108354.0
2020-12-23 12:30:00,47.77,47.81,47.77,47.8,128778.0,44.8305,44.868,44.8305,44.8586,128778.0
2020-12-23 12:35:00,47.8,47.86,47.8,47.85,131544.0,44.8586,44.9149,44.8586,44.9055,131544.0
2020-12-23 12:40:00,47.85,47.89,47.84,47.87,131094.0,44.9055,44.9431,44.8962,44.9243,131094.0
2020-12-23 12:45:00,47.87,47.88,47.82,47.86,149661.0,44.9243,44.9337,44.8774,44.9149,149661.0
2020-12-23 12:50:00,47.86,47.86,47.81,47.82,132912.0,44.9149,44.9149,44.868,44.8774,132912.0
2020-12-23 12:55:00,47.82,47.82,47.76,47.79,107148.0,44.8774,44.8774,44.8211,44.8492,107148.0
2020-12-23 13:00:00,47.79,47.81,47.77,47.8,87378.0,44.8492,44.868,44.8305,44.8586,87378.0
2020-12-23 13:05:00,47.81,47.82,47.79,47.79,88638.0,44.868,44.8774,44.8492,44.8492,88638.0
2020-12-23 13:10:00,47.78,47.8,47.77,47.79,77979.0,44.8398,44.8586,44.8305,44.8492,77979.0
2020-12-23 13:15:00,47.79,47.82,47.78,47.8,100938.0,44.8492,44.8774,44.8398,44.8586,100938.0
2020-12-23 13:20:00,47.8,47.84,47.8,47.82,115731.0,44.8586,44.8962,44.8586,44.8774,115731.0
2020-12-23 13:25:00,47.82,47.83,47.8,47.8,86583.0,44.8774,44.8868,44.8586,44.8586,86583.0
2020-12-23 13:30:00,47.8,47.81,47.79,47.8,109998.0,44.8586,44.868,44.8492,44.8586,109998.0
2020-12-23 13:35:00,47.8,47.83,47.78,47.83,96243.0,44.8586,44.8868,44.8398,44.8868,96243.0
2020-12-23 13:40:00,47.83,47.83,47.79,47.79,61686.0,44.8868,44.8868,44.8492,44.8492,61686.0
2020-12-23 13:45:00,47.79,47.8,47.78,47.79,135378.0,44.8492,44.8586,44.8398,44.8492,135378.0
2020-12-23 13:50:00,47.79,47.79,47.72,47.73,97938.0,44.8492,44.8492,44.7835,44.7929,97938.0
2020-12-23 13:55:00,47.72,47.74,47.69,47.72,98802.0,44.7835,44.8023,44.7554,44.7835,98802.0
2020-12-23 14:00:00,47.72,47.77,47.72,47.77,76518.0,44.7835,44.8305,44.7835,44.8305,76518.0
2020-12-23 14:05:00,47.77,47.8,47.76,47.79,86337.0,44.8305,44.8586,44.8211,44.8492,86337.0
2020-12-23 14:10:00,47.79,47.81,47.78,47.79,87351.0,44.8492,44.868,44.8398,44.8492,87351.0
2020-12-23 14:15:00,47.79,47.81,47.78,47.81,111174.0,44.8492,44.868,44.8398,44.868,111174.0
2020-12-23 14:20:00,47.81,47.81,47.77,47.77,112341.0,44.868,44.868,44.8305,44.8305,112341.0
2020-12-23 14:25:00,47.77,47.79,47.76,47.77,115935.0,44.8305,44.8492,44.8211,44.8305,115935.0
2020-12-23 14:30:00,47.77,47.77,47.75,47.76,100992.0,44.8305,44.8305,44.8117,44.8211,100992.0
2020-12-23 14:35:00,47.76,47.79,47.74,47.79,108834.0,44.8211,44.8492,44.8023,44.8492,108834.0
2020-12-23 14:40:00,47.79,47.86,47.78,47.84,160659.0,44.8492,44.9149,44.8398,44.8962,160659.0
2020-12-23 14:45:00,47.84,47.85,47.83,47.84,91938.0,44.8962,44.9055,44.8868,44.8962,91938.0
2020-12-23 14:50:00,47.83,47.87,47.83,47.86,119121.0,44.8868,44.9243,44.8868,44.9149,119121.0
2020-12-23 14:55:00,47.85,47.91,47.85,47.9,111411.0,44.9055,44.9618,44.9055,44.9525,111411.0
2020-12-23 15:00:00,47.9,47.92,47.88,47.92,114795.0,44.9525,44.9712,44.9337,44.9712,114795.0
2020-12-23 15:05:00,47.91,47.92,47.89,47.9,104253.0,44.9618,44.9712,44.9431,44.9525,104253.0
2020-12-23 15:10:00,47.9,47.94,47.88,47.92,157773.0,44.9525,44.99,44.9337,44.9712,157773.0
2020-12-23 15:15:00,47.93,47.93,47.9,47.91,92466.0,44.9806,44.9806,44.9525,44.9618,92466.0
2020-12-23 15:20:00,47.92,47.93,47.89,47.9,141630.0,44.9712,44.9806,44.9431,44.9525,141630.0
2020-12-23 15:25:00,47.9,47.92,47.9,47.91,121275.0,44.9525,44.9712,44.9525,44.9618,121275.0
2020-12-23 15:30:00,47.91,47.91,47.87,47.88,135042.0,44.9618,44.9618,44.9243,44.9337,135042.0
2020-12-23 15:35:00,47.88,47.91,47.87,47.9,200742.0,44.9337,44.9618,44.9243,44.9525,200742.0
2020-12-23 15:40:00,47.91,47.91,47.87,47.89,162606.0,44.9618,44.9618,44.9243,44.9431,162606.0
2020-12-23 15:45:00,47.9,47.9,47.85,47.86,172878.0,44.9525,44.9525,44.9055,44.9149,172878.0
2020-12-23 15:50:00,47.86,47.87,47.78,47.84,239142.0,44.9149,44.9243,44.8398,44.8962,239142.0
2020-12-23 15:55:00,47.84,47.85,47.73,47.75,559089.0,44.8962,44.9055,44.7929,44.8117,559089.0
2020-12-24 09:30:00,47.85,47.94,47.75,47.91,345138.0,44.9055,44.99,44.8117,44.9618,345138.0
2020-12-24 09:35:00,47.92,47.95,47.8,47.8,227541.0,44.9712,44.9994,44.8586,44.8586,227541.0
2020-12-24 09:40:00,47.8,47.87,47.8,47.83,166464.0,44.8586,44.9243,44.8586,44.8868,166464.0
2020-12-24 09:45:00,47.83,47.85,47.78,47.79,134166.0,44.8868,44.9055,44.8398,44.8492,134166.0
2020-12-24 09:50:00,47.79,47.85,47.75,47.75,159516.0,44.8492,44.9055,44.8117,44.8117,159516.0
2020-12-24 09:55:00,47.75,47.77,47.73,47.76,138933.0,44.8117,44.8305,44.7929,44.8211,138933.0
2020-12-24 10:00:00,47.75,47.81,47.74,47.8,134871.0,44.8117,44.868,44.8023,44.8586,134871.0
2020-12-24 10:05:00,47.8,47.86,47.8,47.82,129150.0,44.8586,44.9149,44.8586,44.8774,129150.0
2020-12-24 10:10:00,47.81,47.84,47.75,47.78,142458.0,44.868,44.8962,44.8117,44.8398,142458.0
2020-12-24 10:15:00,47.77,47.81,47.76,47.76,94446.0,44.8305,44.868,44.8211,44.8211,94446.0
2020-12-24 10:20:00,47.76,47.8,47.75,47.78,124791.0,44.8211,44.8586,44.8117,44.8398,124791.0
2020-12-24 10:25:00,47.78,47.8,47.76,47.77,96408.0,44.8398,44.8586,44.8211,44.8305,96408.0
2020-12-24 10:30:00,47.77,47.88,47.76,47.88,202779.0,44.8305,44.9337,44.8211,44.9337,202779.0
2020-12-24 10:35:00,47.88,47.91,47.86,47.88,169068.0,44.9337,44.9618,44.9149,44.9337,169068.0
2020-12-24 10:40:00,47.88,47.93,47.88,47.93,154038.0,44.9337,44.9806,44.9337,44.9806,154038.0
2020-12-24 10:45:00,47.93,47.94,47.9,47.91,181359.0,44.9806,44.99,44.9525,44.9618,181359.0
2020-12-24 10:50:00,47.91,47.97,47.9,47.96,146844.0,44.9618,45.0182,44.9525,45.0088,146844.0
2020-12-24 10:55:00,47.96,48.01,47.96,47.97,209160.0,45.0088,45.0557,45.0088,45.0182,209160.0
2020-12-24 11:00:00,47.97,48.02,47.96,48.01,177774.0,45.0182,45.0651,45.0088,45.0557,177774.0
2020-12-24 11:05:00,48.02,48.11,48.01,48.1,189135.0,45.0651,45.1495,45.0557,45.1402,189135.0
2020-12-24 11:10:00,48.1,48.13,48.07,48.08,148854.0,45.1402,45.1683,45.112,45.1214,148854.0
2020-12-24 11:15:00,48.08,48.1,48.04,48.06,183114.0,45.1214,45.1402,45.0838,45.1026,183114.0
2020-12-24 11:20:00,48.06,48.07,48.0,48.0,118452.0,45.1026,45.112,45.0463,45.0463,118452.0
2020-12-24 11:25:00,48.0,48.01,47.94,47.96,95211.0,45.0463,45.0557,44.99,45.0088,95211.0
2020-12-24 11:30:00,47.96,47.99,47.95,47.98,93756.0,45.0088,45.0369,44.9994,45.0275,93756.0
2020-12-24 11:35:00,47.97,48.02,47.97,48.02,110682.0,45.0182,45.0651,45.0182,45.0651,110682.0
2020-12-24 11:40:00,48.01,48.01,47.96,47.96,99363.0,45.0557,45.0557,45.0088,45.0088,99363.0
2020-12-24 11:45:00,47.96,47.99,47.95,47.97,98199.0,45.0088,45.0369,44.9994,45.0182,98199.0
2020-12-24 11:50:00,47.97,47.98,47.91,47.93,175164.0,45.0182,45.0275,44.9618,44.9806,175164.0
2020-12-24 11:55:00,47.93,47.99,47.93,47.99,114573.0,44.9806,45.0369,44.9806,45.0369,114573.0
2020-12-24 12:00:00,47.99,47.99,47.91,47.92,137148.0,45.0369,45.0369,44.9618,44.9712,137148.0
2020-12-24 12:05:00,47.91,47.94,47.9,47.93,106326.0,44.9618,44.99,44.9525,44.9806,106326.0
2020-12-24 12:10:00,47.94,47.96,47.92,47.95,83025.0,44.99,45.0088,44.9712,44.9994,83025.0
2020-12-24 12:15:00,47.95,47.96,47.89,47.89,129768.0,44.9994,45.0088,44.9431,44.9431,129768.0
2020-12-24 12:20:00,47.88,47.88,47.82,47.86,166389.0,44.9337,44.9337,44.8774,44.9149,166389.0
2020-12-24 12:25:00,47.86,47.94,47.85,47.94,127410.0,44.9149,44.99,44.9055,44.99,127410.0
2020-12-24 12:30:00,47.94,47.94,47.87,47.88,181308.0,44.99,44.99,44.9243,44.9337,181308.0
2020-12-24 12:35:00,47.87,47.9,47.85,47.89,163749.0,44.9243,44.9525,44.9055,44.9431,163749.0
2020-12-24 12:40:00,47.89,47.93,47.89,47.91,152169.0,44.9431,44.9806,44.9431,44.9618,152169.0
2020-12-24 12:45:00,47.91,47.93,47.9,47.93,163170.0,44.9618,44.9806,44.9525,44.9806,163170.0
2020-12-24 12:50:00,47.93,47.94,47.86,47.86,167025.0,44.9806,44.99,44.9149,44.9149,167025.0
2020-12-24 12:55:00,47.86,47.88,47.83,47.83,517641.0,44.9149,44.9337,44.8868,44.8868,517641.0
2020-12-28 09:30:00,48.01,48.03,47.88,47.92,586887.0,45.0557,45.0745,44.9337,44.9712,586887.0
2020-12-28 09:35:00,47.92,48.03,47.92,48.02,252063.0,44.9712,45.0745,44.9712,45.0651,252063.0
2020-12-28 09:40:00,48.02,48.06,47.99,48.05,128667.0,45.0651,45.1026,45.0369,45.0932,128667.0
2020-12-28 09:45:00,48.06,48.15,48.02,48.05,324612.0,45.1026,45.1871,45.0651,45.0932,324612.0
2020-12-28 09:50:00,48.05,48.05,47.94,47.94,191568.0,45.0932,45.0932,44.99,44.99,191568.0
2020-12-28 09:55:00,47.95,47.95,47.8,47.87,205821.0,44.9994,44.9994,44.8586,44.9243,205821.0
2020-12-28 10:00:00,47.86,47.88,47.78,47.8,186657.0,44.9149,44.9337,44.8398,44.8586,186657.0
2020-12-28 10:05:00,47.8,47.91,47.79,47.86,201726.0,44.8586,44.9618,44.8492,44.9149,201726.0
2020-12-28 10:10:00,47.86,47.94,47.83,47.94,115293.0,44.9149,44.99,44.8868,44.99,115293.0
2020-12-28 10:15:00,47.94,48.06,47.94,48.06,126552.0,44.99,45.1026,44.99,45.1026,126552.0
2020-12-28 10:20:00,48.06,48.08,47.94,47.96,174339.0,45.1026,45.1214,44.99,45.0088,174339.0
2020-12-28 10:25:00,47.96,47.99,47.9,47.97,151809.0,45.0088,45.0369,44.9525,45.0182,151809.0
2020-12-28 10:30:00,47.97,48.03,47.97,48.01,85182.0,45.0182,45.0745,45.0182,45.0557,85182.0
2020-12-28 10:35:00,48.01,48.01,47.98,47.98,88377.0,45.0557,45.0557,45.0275,45.0275,88377.0
2020-12-28 10:40:00,47.99,48.03,47.98,48.02,122907.0,45.0369,45.0745,45.0275,45.0651,122907.0
2020-12-28 10:45:00,48.02,48.02,47.97,48.02,112524.0,45.0651,45.0651,45.0182,45.0651,112524.0
2020-12-28 10:50:00,48.02,48.08,48.01,48.06,135096.0,45.0651,45.1214,45.0557,45.1026,135096.0
2020-12-28 10:55:00,48.05,48.07,48.0,48.0,72558.0,45.0932,45.112,45.0463,45.0463,72558.0
2020-12-28 11:00:00,48.0,48.01,47.97,47.99,98526.0,45.0463,45.0557,45.0182,45.0369,98526.0
2020-12-28 11:05:00,47.99,48.0,47.94,47.95,140268.0,45.0369,45.0463,44.99,44.9994,140268.0
2020-12-28 11:10:00,47.95,47.99,47.94,47.95,70380.0,44.9994,45.0369,44.99,44.9994,70380.0
2020-12-28 11:15:00,47.94,48.0,47.93,47.99,95529.0,44.99,45.0463,44.9806,45.0369,95529.0
2020-12-28 11:20:00,47.99,48.01,47.97,48.01,101700.0,45.0369,45.0557,45.0182,45.0557,101700.0
2020-12-28 11:25:00,48.01,48.01,47.96,47.98,77232.0,45.0557,45.0557,45.0088,45.0275,77232.0
2020-12-28 11:30:00,47.98,48.0,47.96,48.0,90642.0,45.0275,45.0463,45.0088,45.0463,90642.0
2020-12-28 11:35:00,48.0,48.01,47.96,47.97,94659.0,45.0463,45.0557,45.0088,45.0182,94659.0
2020-12-28 11:40:00,47.97,48.02,47.96,48.0,108525.0,45.0182,45.0651,45.0088,45.0463,108525.0
2020-12-28 11:45:00,48.0,48.02,47.99,48.0,99489.0,45.0463,45.0651,45.0369,45.0463,99489.0
2020-12-28 11:50:00,48.0,48.02,47.98,48.02,113451.0,45.0463,45.0651,45.0275,45.0651,113451.0
2020-12-28 11:55:00,48.01,48.03,47.95,47.97,94656.0,45.0557,45.0745,44.9994,45.0182,94656.0
2020-12-28 12:00:00,47.97,48.07,47.96,48.07,593235.0,45.0182,45.112,45.0088,45.112,593235.0
2020-12-28 12:05:00,48.06,48.1,48.04,48.09,223605.0,45.1026,45.1402,45.0838,45.1308,223605.0
2020-12-28 12:10:00,48.09,48.17,48.09,48.15,266820.0,45.1308,45.2058,45.1308,45.1871,266820.0
2020-12-28 12:15:00,48.15,48.2,48.15,48.16,268122.0,45.1871,45.234,45.1871,45.1965,268122.0
2020-12-28 12:20:00,48.16,48.16,48.08,48.09,147336.0,45.1965,45.1965,45.1214,45.1308,147336.0
2020-12-28 12:25:00,48.1,48.17,48.09,48.17,116301.0,45.1402,45.2058,45.1308,45.2058,116301.0
2020-12-28 12:30:00,48.17,48.18,48.11,48.13,117273.0,45.2058,45.2152,45.1495,45.1683,117273.0
2020-12-28 12:35:00,48.14,48.17,48.13,48.16,67032.0,45.1777,45.2058,45.1683,45.1965,67032.0
2020-12-28 12:40:00,48.16,48.23,48.16,48.21,214818.0,45.1965,45.2622,45.1965,45.2434,214818.0
2020-12-28 12:45:00,48.21,48.22,48.18,48.2,79908.0,45.2434,45.2528,45.2152,45.234,79908.0
2020-12-28 12:50:00,48.2,48.22,48.18,48.22,93489.0,45.234,45.2528,45.2152,45.2528,93489.0
2020-12-28 12:55:00,48.22,48.27,48.22,48.26,226521.0,45.2528,45.2997,45.2528,45.2903,226521.0
2020-12-28 13:00:00,48.27,48.33,48.26,48.33,182865.0,45.2997,45.356,45.2903,45.356,182865.0
2020-12-28 13:05:00,48.33,48.38,48.31,48.33,322080.0,45.356,45.4029,45.3372,45.356,322080.0
2020-12-28 13:10:00,48.33,48.37,48.33,48.37,116967.0,45.356,45.3935,45.356,45.3935,116967.0
2020-12-28 13:15:00,48.37,48.39,48.36,48.36,100476.0,45.3935,45.4123,45.3842,45.3842,100476.0
2020-12-28 13:20:00,48.36,48.37,48.34,48.36,74343.0,45.3842,45.3935,45.3654,45.3842,74343.0
2020-12-28 13:25:00,48.36,48.36,48.28,48.28,130425.0,45.3842,45.3842,45.3091,45.3091,130425.0
2020-12-28 13:30:00,48.29,48.31,48.28,48.3,117705.0,45.3185,45.3372,45.3091,45.3278,117705.0
2020-12-28 13:35:00,48.29,48.3,48.26,48.27,72558.0,45.3185,45.3278,45.2903,45.2997,72558.0
2020-12-28 13:40:00,48.26,48.29,48.26,48.27,70167.0,45.2903,45.3185,45.2903,45.2997,70167.0
2020-12-28 13:45:00,48.27,48.27,48.23,48.24,127035.0,45.2997,45.2997,45.2622,45.2715,127035.0
2020-12-28 13:50:00,48.24,48.28,48.24,48.26,79014.0,45.2715,45.3091,45.2715,45.2903,79014.0
2020-12-28 13:55:00,48.25,48.3,48.24,48.3,85257.0,45.2809,45.3278,45.2715,45.3278,85257.0
2020-12-28 14:00:00,48.31,48.31,48.27,48.28,79038.0,45.3372,45.3372,45.2997,45.3091,79038.0
2020-12-28 14:05:00,48.27,48.29,48.26,48.28,75294.0,45.2997,45.3185,45.2903,45.3091,75294.0
2020-12-28 14:10:00,48.29,48.31,48.28,48.3,88923.0,45.3185,45.3372,45.3091,45.3278,88923.0
2020-12-28 14:15:00,48.3,48.3,48.28,48.3,65979.0,45.3278,45.3278,45.3091,45.3278,65979.0
2020-12-28 14:20:00,48.3,48.32,48.29,48.3,142104.0,45.3278,45.3466,45.3185,45.3278,142104.0
2020-12-28 14:25:00,48.3,48.36,48.3,48.35,95220.0,45.3278,45.3842,45.3278,45.3748,95220.0
2020-12-28 14:30:00,48.35,48.38,48.35,48.37,116766.0,45.3748,45.4029,45.3748,45.3935,116766.0
2020-12-28 14:35:00,48.37,48.37,48.33,48.34,62214.0,45.3935,45.3935,45.356,45.3654,62214.0
2020-12-28 14:40:00,48.34,48.38,48.34,48.37,128307.0,45.3654,45.4029,45.3654,45.3935,128307.0
2020-12-28 14:45:00,48.37,48.38,48.35,48.36,95730.0,45.3935,45.4029,45.3748,45.3842,95730.0
2020-12-28 14:50:00,48.37,48.38,48.34,48.35,89388.0,45.3935,45.4029,45.3654,45.3748,89388.0
2020-12-28 14:55:00,48.36,48.38,48.35,48.35,84915.0,45.3842,45.4029,45.3748,45.3748,84915.0
2020-12-28 15:00:00,48.36,48.36,48.34,48.35,92388.0,45.3842,45.3842,45.3654,45.3748,92388.0
2020-12-28 15:05:00,48.36,48.37,48.35,48.35,82884.0,45.3842,45.3935,45.3748,45.3748,82884.0
2020-12-28 15:10:00,48.35,48.35,48.31,48.31,83025.0,45.3748,45.3748,45.3372,45.3372,83025.0
2020-12-28 15:15:00,48.32,48.36,48.31,48.35,91443.0,45.3466,45.3842,45.3372,45.3748,91443.0
2020-12-28 15:20:00,48.35,48.36,48.33,48.33,133587.0,45.3748,45.3842,45.356,45.356,133587.0
2020-12-28 15:25:00,48.33,48.35,48.3,48.31,140034.0,45.356,45.3748,45.3278,45.3372,140034.0
2020-12-28 15:30:00,48.31,48.32,48.31,48.31,125730.0,45.3372,45.3466,45.3372,45.3372,125730.0
2020-12-28 15:35:00,48.31,48.33,48.3,48.31,187302.0,45.3372,45.356,45.3278,45.3372,187302.0
2020-12-28 15:40:00,48.31,48.35,48.29,48.33,238713.0,45.3372,45.3748,45.3185,45.356,238713.0
2020-12-28 15:45:00,48.33,48.38,48.33,48.37,343824.0,45.356,45.4029,45.356,45.3935,343824.0
2020-12-28 15:50:00,48.37,48.38,48.36,48.37,385344.0,45.3935,45.4029,45.3842,45.3935,385344.0
2020-12-28 15:55:00,48.37,48.43,48.36,48.41,737622.0,45.3935,45.4498,45.3842,45.4311,737622.0
2020-12-29 09:30:00,48.55,48.6,48.46,48.6,611793.0,45.5625,45.6094,45.478,45.6094,611793.0
2020-12-29 09:35:00,48.61,48.62,48.4,48.43,329982.0,45.6188,45.6282,45.4217,45.4498,329982.0
2020-12-29 09:40:00,48.43,48.43,48.28,48.31,442782.0,45.4498,45.4498,45.3091,45.3372,442782.0
2020-12-29 09:45:00,48.32,48.34,48.25,48.26,254775.0,45.3466,45.3654,45.2809,45.2903,254775.0
2020-12-29 09:50:00,48.26,48.34,48.26,48.27,242316.0,45.2903,45.3654,45.2903,45.2997,242316.0
2020-12-29 09:55:00,48.27,48.3,48.15,48.2,314613.0,45.2997,45.3278,45.1871,45.234,314613.0
2020-12-29 10:00:00,48.2,48.22,48.15,48.18,202404.0,45.234,45.2528,45.1871,45.2152,202404.0
2020-12-29 10:05:00,48.18,48.25,48.18,48.2,172023.0,45.2152,45.2809,45.2152,45.234,172023.0
2020-12-29 10:10:00,48.2,48.3,48.17,48.27,179601.0,45.234,45.3278,45.2058,45.2997,179601.0
2020-12-29 10:15:00,48.28,48.29,48.13,48.15,216735.0,45.3091,45.3185,45.1683,45.1871,216735.0
2020-12-29 10:20:00,48.15,48.15,48.08,48.1,242733.0,45.1871,45.1871,45.1214,45.1402,242733.0
2020-12-29 10:25:00,48.1,48.17,48.1,48.11,145521.0,45.1402,45.2058,45.1402,45.1495,145521.0
2020-12-29 10:30:00,48.11,48.14,48.06,48.11,176928.0,45.1495,45.1777,45.1026,45.1495,176928.0
2020-12-29 10:35:00,48.11,48.14,48.07,48.07,124497.0,45.1495,45.1777,45.112,45.112,124497.0
2020-12-29 10:40:00,48.07,48.09,48.04,48.05,208803.0,45.112,45.1308,45.0838,45.0932,208803.0
2020-12-29 10:45:00,48.05,48.15,48.05,48.14,124878.0,45.0932,45.1871,45.0932,45.1777,124878.0
2020-12-29 10:50:00,48.14,48.15,48.08,48.11,94470.0,45.1777,45.1871,45.1214,45.1495,94470.0
2020-12-29 10:55:00,48.11,48.12,48.07,48.1,101745.0,45.1495,45.1589,45.112,45.1402,101745.0
2020-12-29 11:00:00,48.1,48.15,48.08,48.08,128811.0,45.1402,45.1871,45.1214,45.1214,128811.0
2020-12-29 11:05:00,48.09,48.1,48.06,48.07,109533.0,45.1308,45.1402,45.1026,45.112,109533.0
2020-12-29 11:10:00,48.06,48.12,48.06,48.11,80679.0,45.1026,45.1589,45.1026,45.1495,80679.0
2020-12-29 11:15:00,48.12,48.21,48.11,48.21,162615.0,45.1589,45.2434,45.1495,45.2434,162615.0
2020-12-29 11:20:00,48.21,48.26,48.21,48.25,142584.0,45.2434,45.2903,45.2434,45.2809,142584.0
2020-12-29 11:25:00,48.26,48.28,48.26,48.27,142707.0,45.2903,45.3091,45.2903,45.2997,142707.0
2020-12-29 11:30:00,48.28,48.29,48.22,48.23,168231.0,45.3091,45.3185,45.2528,45.2622,168231.0
2020-12-29 11:35:00,48.23,48.25,48.21,48.23,81048.0,45.2622,45.2809,45.2434,45.2622,81048.0
2020-12-29 11:40:00,48.24,48.24,48.21,48.23,74478.0,45.2715,45.2715,45.2434,45.2622,74478.0
2020-12-29 11:45:00,48.24,48.31,48.2,48.21,185493.0,45.2715,45.3372,45.234,45.2434,185493.0
2020-12-29 11:50:00,48.21,48.22,48.18,48.2,90951.0,45.2434,45.2528,45.2152,45.234,90951.0
2020-12-29 11:55:00,48.21,48.24,48.2,48.23,60102.0,45.2434,45.2715,45.234,45.2622,60102.0
2020-12-29 12:00:00,48.23,48.23,48.18,48.19,85470.0,45.2622,45.2622,45.2152,45.2246,85470.0
2020-12-29 12:05:00,48.19,48.21,48.19,48.21,73215.0,45.2246,45.2434,45.2246,45.2434,73215.0
2020-12-29 12:10:00,48.2,48.27,48.2,48.24,139023.0,45.234,45.2997,45.234,45.2715,139023.0
2020-12-29 12:15:00,48.24,48.28,48.24,48.26,136152.0,45.2715,45.3091,45.2715,45.2903,136152.0
2020-12-29 12:20:00,48.26,48.26,48.19,48.2,73632.0,45.2903,45.2903,45.2246,45.234,73632.0
2020-12-29 12:25:00,48.19,48.2,48.13,48.17,161379.0,45.2246,45.234,45.1683,45.2058,161379.0
2020-12-29 12:30:00,48.17,48.17,48.08,48.09,112656.0,45.2058,45.2058,45.1214,45.1308,112656.0
2020-12-29 12:35:00,48.08,48.1,48.05,48.05,103668.0,45.1214,45.1402,45.0932,45.0932,103668.0
2020-12-29 12:40:00,48.05,48.07,48.02,48.03,130053.0,45.0932,45.112,45.0651,45.0745,130053.0
2020-12-29 12:45:00,48.03,48.03,47.99,48.03,154974.0,45.0745,45.0745,45.0369,45.0745,154974.0
2020-12-29 12:50:00,48.03,48.03,47.96,47.98,118281.0,45.0745,45.0745,45.0088,45.0275,118281.0
2020-12-29 12:55:00,47.98,48.02,47.98,47.99,95787.0,45.0275,45.0651,45.0275,45.0369,95787.0
2020-12-29 13:00:00,47.99,48.0,47.94,47.96,113541.0,45.0369,45.0463,44.99,45.0088,113541.0
2020-12-29 13:05:00,47.95,47.96,47.93,47.94,162621.0,44.9994,45.0088,44.9806,44.99,162621.0
2020-12-29 13:10:00,47.93,47.97,47.92,47.96,119703.0,44.9806,45.0182,44.9712,45.0088,119703.0
2020-12-29 13:15:00,47.96,47.98,47.96,47.98,126372.0,45.0088,45.0275,45.0088,45.0275,126372.0
2020-12-29 13:20:00,47.98,47.98,47.95,47.95,157482.0,45.0275,45.0275,44.9994,44.9994,157482.0
2020-12-29 13:25:00,47.95,47.96,47.9,47.92,138483.0,44.9994,45.0088,44.9525,44.9712,138483.0
2020-12-29 13:30:00,47.92,47.93,47.89,47.92,137178.0,44.9712,44.9806,44.9431,44.9712,137178.0
2020-12-29 13:35:00,47.92,47.92,47.86,47.87,141252.0,44.9712,44.9712,44.9149,44.9243,141252.0
2020-12-29 13:40:00,47.88,47.9,47.87,47.9,148512.0,44.9337,44.9525,44.9243,44.9525,148512.0
2020-12-29 13:45:00,47.89,47.91,47.88,47.88,140841.0,44.9431,44.9618,44.9337,44.9337,140841.0
2020-12-29 13:50:00,47.88,47.92,47.88,47.91,128778.0,44.9337,44.9712,44.9337,44.9618,128778.0
2020-12-29 13:55:00,47.91,47.94,47.9,47.91,107748.0,44.9618,44.99,44.9525,44.9618,107748.0
2020-12-29 14:00:00,47.91,47.93,47.89,47.9,114378.0,44.9618,44.9806,44.9431,44.9525,114378.0
2020-12-29 14:05:00,47.9,47.95,47.9,47.94,112683.0,44.9525,44.9994,44.9525,44.99,112683.0
2020-12-29 14:10:00,47.93,47.95,47.92,47.92,87273.0,44.9806,44.9994,44.9712,44.9712,87273.0
2020-12-29 14:15:00,47.92,47.94,47.91,47.93,60234.0,44.9712,44.99,44.9618,44.9806,60234.0
2020-12-29 14:20:00,47.93,47.95,47.92,47.93,64113.0,44.9806,44.9994,44.9712,44.9806,64113.0
2020-12-29 14:25:00,47.93,47.93,47.89,47.89,94086.0,44.9806,44.9806,44.9431,44.9431,94086.0
2020-12-29 14:30:00,47.9,47.93,47.89,47.91,88851.0,44.9525,44.9806,44.9431,44.9618,88851.0
2020-12-29 14:35:00,47.91,47.95,47.89,47.94,83610.0,44.9618,44.9994,44.9431,44.99,83610.0
2020-12-29 14:40:00,47.94,47.98,47.93,47.97,102084.0,44.99,45.0275,44.9806,45.0182,102084.0
2020-12-29 14:45:00,47.97,47.97,47.94,47.95,79680.0,45.0182,45.0182,44.99,44.9994,79680.0
2020-12-29 14:50:00,47.95,48.01,47.95,47.99,89301.0,44.9994,45.0557,44.9994,45.0369,89301.0
2020-12-29 14:55:00,48.0,48.03,47.99,48.02,114927.0,45.0463,45.0745,45.0369,45.0651,114927.0
2020-12-29 15:00:00,48.02,48.03,47.98,48.02,276372.0,45.0651,45.0745,45.0275,45.0651,276372.0
2020-12-29 15:05:00,48.02,48.03,48.01,48.03,160464.0,45.0651,45.0745,45.0557,45.0745,160464.0
2020-12-29 15:10:00,48.03,48.05,48.02,48.03,141420.0,45.0745,45.0932,45.0651,45.0745,141420.0
2020-12-29 15:15:00,48.03,48.03,48.02,48.03,87354.0,45.0745,45.0745,45.0651,45.0745,87354.0
2020-12-29 15:20:00,48.03,48.06,48.03,48.06,255954.0,45.0745,45.1026,45.0745,45.1026,255954.0
2020-12-29 15:25:00,48.06,48.06,48.04,48.04,157566.0,45.1026,45.1026,45.0838,45.0838,157566.0
2020-12-29 15:30:00,48.04,48.06,48.02,48.06,187149.0,45.0838,45.1026,45.0651,45.1026,187149.0
2020-12-29 15:35:00,48.06,48.09,48.06,48.09,213729.0,45.1026,45.1308,45.1026,45.1308,213729.0
2020-12-29 15:40:00,48.09,48.14,48.09,48.14,259599.0,45.1308,45.1777,45.1308,45.1777,259599.0
2020-12-29 15:45:00,48.14,48.16,48.12,48.12,242139.0,45.1777,45.1965,45.1589,45.1589,242139.0
2020-12-29 15:50:00,48.12,48.15,48.09,48.1,351240.0,45.1589,45.1871,45.1308,45.1402,351240.0
2020-12-29 15:55:00,48.1,48.13,48.07,48.1,809550.0,45.1402,45.1683,45.112,45.1402,809550.0
2020-12-30 09:30:00,48.29,48.38,48.21,48.33,607200.0,45.3185,45.4029,45.2434,45.356,607200.0
2020-12-30 09:35:00,48.32,48.34,48.17,48.2,217971.0,45.3466,45.3654,45.2058,45.234,217971.0
2020-12-30 09:40:00,48.19,48.19,48.09,48.13,194082.0,45.2246,45.2246,45.1308,45.1683,194082.0
2020-12-30 09:45:00,48.13,48.22,48.12,48.2,148833.0,45.1683,45.2528,45.1589,45.234,148833.0
2020-12-30 09:50:00,48.2,48.22,48.09,48.12,161445.0,45.234,45.2528,45.1308,45.1589,161445.0
2020-12-30 09:55:00,48.12,48.13,48.09,48.12,91650.0,45.1589,45.1683,45.1308,45.1589,91650.0
2020-12-30 10:00:00,48.12,48.17,48.11,48.16,95472.0,45.1589,45.2058,45.1495,45.1965,95472.0
2020-12-30 10:05:00,48.17,48.22,48.16,48.2,183495.0,45.2058,45.2528,45.1965,45.234,183495.0
2020-12-30 10:10:00,48.2,48.2,48.13,48.16,108228.0,45.234,45.234,45.1683,45.1965,108228.0
2020-12-30 10:15:00,48.16,48.2,48.13,48.16,84660.0,45.1965,45.234,45.1683,45.1965,84660.0
2020-12-30 10:20:00,48.16,48.2,48.15,48.17,81342.0,45.1965,45.234,45.1871,45.2058,81342.0
2020-12-30 10:25:00,48.17,48.19,48.16,48.17,49179.0,45.2058,45.2246,45.1965,45.2058,49179.0
2020-12-30 10:30:00,48.17,48.26,48.17,48.25,133803.0,45.2058,45.2903,45.2058,45.2809,133803.0
2020-12-30 10:35:00,48.24,48.29,48.23,48.29,162330.0,45.2715,45.3185,45.2622,45.3185,162330.0
2020-12-30 10:40:00,48.29,48.29,48.25,48.28,166347.0,45.3185,45.3185,45.2809,45.3091,166347.0
2020-12-30 10:45:00,48.28,48.28,48.21,48.22,95841.0,45.3091,45.3091,45.2434,45.2528,95841.0
2020-12-30 10:50:00,48.22,48.26,48.22,48.22,77826.0,45.2528,45.2903,45.2528,45.2528,77826.0
2020-12-30 10:55:00,48.22,48.23,48.16,48.19,128934.0,45.2528,45.2622,45.1965,45.2246,128934.0
2020-12-30 11:00:00,48.2,48.21,48.18,48.2,61776.0,45.234,45.2434,45.2152,45.234,61776.0
2020-12-30 11:05:00,48.21,48.27,48.21,48.24,89166.0,45.2434,45.2997,45.2434,45.2715,89166.0
2020-12-30 11:10:00,48.24,48.28,48.23,48.27,56676.0,45.2715,45.3091,45.2622,45.2997,56676.0
2020-12-30 11:15:00,48.27,48.29,48.26,48.28,84006.0,45.2997,45.3185,45.2903,45.3091,84006.0
2020-12-30 11:20:00,48.27,48.29,48.26,48.28,93627.0,45.2997,45.3185,45.2903,45.3091,93627.0
2020-12-30 11:25:00,48.28,48.31,48.24,48.24,112527.0,45.3091,45.3372,45.2715,45.2715,112527.0
2020-12-30 11:30:00,48.24,48.25,48.22,48.22,73692.0,45.2715,45.2809,45.2528,45.2528,73692.0
2020-12-30 11:35:00,48.23,48.27,48.22,48.27,74484.0,45.2622,45.2997,45.2528,45.2997,74484.0
2020-12-30 11:40:00,48.26,48.27,48.23,48.24,80043.0,45.2903,45.2997,45.2622,45.2715,80043.0
2020-12-30 11:45:00,48.24,48.24,48.2,48.22,73002.0,45.2715,45.2715,45.234,45.2528,73002.0
2020-12-30 11:50:00,48.22,48.23,48.2,48.22,62820.0,45.2528,45.2622,45.234,45.2528,62820.0
2020-12-30 11:55:00,48.23,48.25,48.22,48.23,53604.0,45.2622,45.2809,45.2528,45.2622,53604.0
2020-12-30 12:00:00,48.23,48.27,48.21,48.25,73182.0,45.2622,45.2997,45.2434,45.2809,73182.0
2020-12-30 12:05:00,48.25,48.25,48.17,48.18,68379.0,45.2809,45.2809,45.2058,45.2152,68379.0
2020-12-30 12:10:00,48.18,48.26,48.17,48.26,112968.0,45.2152,45.2903,45.2058,45.2903,112968.0
2020-12-30 12:15:00,48.25,48.28,48.24,48.27,91656.0,45.2809,45.3091,45.2715,45.2997,91656.0
2020-12-30 12:20:00,48.28,48.29,48.18,48.2,120024.0,45.3091,45.3185,45.2152,45.234,120024.0
2020-12-30 12:25:00,48.2,48.21,48.17,48.18,72678.0,45.234,45.2434,45.2058,45.2152,72678.0
2020-12-30 12:30:00,48.18,48.21,48.17,48.2,80166.0,45.2152,45.2434,45.2058,45.234,80166.0
2020-12-30 12:35:00,48.2,48.2,48.12,48.13,94818.0,45.234,45.234,45.1589,45.1683,94818.0
2020-12-30 12:40:00,48.13,48.14,48.1,48.12,84555.0,45.1683,45.1777,45.1402,45.1589,84555.0
2020-12-30 12:45:00,48.12,48.15,48.11,48.13,81984.0,45.1589,45.1871,45.1495,45.1683,81984.0
2020-12-30 12:50:00,48.13,48.15,48.11,48.13,64227.0,45.1683,45.1871,45.1495,45.1683,64227.0
2020-12-30 12:55:00,48.14,48.15,48.1,48.14,132705.0,45.1777,45.1871,45.1402,45.1777,132705.0
2020-12-30 13:00:00,48.14,48.14,48.11,48.11,70512.0,45.1777,45.1777,45.1495,45.1495,70512.0
2020-12-30 13:05:00,48.11,48.14,48.09,48.13,122568.0,45.1495,45.1777,45.1308,45.1683,122568.0
2020-12-30 13:10:00,48.13,48.15,48.12,48.15,82851.0,45.1683,45.1871,45.1589,45.1871,82851.0
2020-12-30 13:15:00,48.16,48.18,48.15,48.16,81750.0,45.1965,45.2152,45.1871,45.1965,81750.0
2020-12-30 13:20:00,48.16,48.16,48.13,48.14,74334.0,45.1965,45.1965,45.1683,45.1777,74334.0
2020-12-30 13:25:00,48.14,48.16,48.13,48.14,77673.0,45.1777,45.1965,45.1683,45.1777,77673.0
2020-12-30 13:30:00,48.15,48.17,48.13,48.14,68403.0,45.1871,45.2058,45.1683,45.1777,68403.0
2020-12-30 13:35:00,48.13,48.13,48.11,48.11,75279.0,45.1683,45.1683,45.1495,45.1495,75279.0
2020-12-30 13:40:00,48.11,48.12,48.09,48.12,70902.0,45.1495,45.1589,45.1308,45.1589,70902.0
2020-12-30 13:45:00,48.12,48.13,48.09,48.12,80694.0,45.1589,45.1683,45.1308,45.1589,80694.0
2020-12-30 13:50:00,48.12,48.13,48.1,48.11,48963.0,45.1589,45.1683,45.1402,45.1495,48963.0
2020-12-30 13:55:00,48.11,48.13,48.06,48.07,156756.0,45.1495,45.1683,45.1026,45.112,156756.0
2020-12-30 14:00:00,48.08,48.09,48.02,48.04,125631.0,45.1214,45.1308,45.0651,45.0838,125631.0
2020-12-30 14:05:00,48.04,48.07,48.04,48.07,68229.0,45.0838,45.112,45.0838,45.112,68229.0
2020-12-30 14:10:00,48.07,48.07,48.03,48.06,120081.0,45.112,45.112,45.0745,45.1026,120081.0
2020-12-30 14:15:00,48.06,48.06,48.03,48.03,90765.0,45.1026,45.1026,45.0745,45.0745,90765.0
2020-12-30 14:20:00,48.03,48.03,47.98,48.02,177372.0,45.0745,45.0745,45.0275,45.0651,177372.0
2020-12-30 14:25:00,48.02,48.05,48.01,48.03,102315.0,45.0651,45.0932,45.0557,45.0745,102315.0
2020-12-30 14:30:00,48.03,48.05,48.03,48.04,66138.0,45.0745,45.0932,45.0745,45.0838,66138.0
2020-12-30 14:35:00,48.05,48.06,48.05,48.06,76272.0,45.0932,45.1026,45.0932,45.1026,76272.0
2020-12-30 14:40:00,48.05,48.08,48.05,48.06,79911.0,45.0932,45.1214,45.0932,45.1026,79911.0
2020-12-30 14:45:00,48.07,48.08,48.06,48.07,67917.0,45.112,45.1214,45.1026,45.112,67917.0
2020-12-30 14:50:00,48.07,48.08,48.05,48.06,110259.0,45.112,45.1214,45.0932,45.1026,110259.0
2020-12-30 14:55:00,48.06,48.07,48.03,48.04,159642.0,45.1026,45.112,45.0745,45.0838,159642.0
2020-12-30 15:00:00,48.04,48.04,47.99,48.0,124125.0,45.0838,45.0838,45.0369,45.0463,124125.0
2020-12-30 15:05:00,48.0,48.01,47.99,47.99,134676.0,45.0463,45.0557,45.0369,45.0369,134676.0
2020-12-30 15:10:00,48.0,48.02,47.98,48.02,113745.0,45.0463,45.0651,45.0275,45.0651,113745.0
2020-12-30 15:15:00,48.02,48.02,48.0,48.01,109227.0,45.0651,45.0651,45.0463,45.0557,109227.0
2020-12-30 15:20:00,48.01,48.04,48.01,48.04,100557.0,45.0557,45.0838,45.0557,45.0838,100557.0
2020-12-30 15:25:00,48.04,48.06,48.03,48.06,96792.0,45.0838,45.1026,45.0745,45.1026,96792.0
2020-12-30 15:30:00,48.06,48.08,48.04,48.08,108474.0,45.1026,45.1214,45.0838,45.1214,108474.0
2020-12-30 15:35:00,48.08,48.11,48.07,48.1,234444.0,45.1214,45.1495,45.112,45.1402,234444.0
2020-12-30 15:40:00,48.1,48.11,48.08,48.09,163386.0,45.1402,45.1495,45.1214,45.1308,163386.0
2020-12-30 15:45:00,48.09,48.11,48.07,48.1,161061.0,45.1308,45.1495,45.112,45.1402,161061.0
2020-12-30 15:50:00,48.1,48.13,48.1,48.13,282543.0,45.1402,45.1683,45.1402,45.1683,282543.0
2020-12-30 15:55:00,48.13,48.14,48.05,48.08,793158.0,45.1683,45.1777,45.0932,45.1214,793158.0
2020-12-31 09:30:00,48.07,48.09,47.9,47.9,386289.0,45.112,45.1308,44.9525,44.9525,386289.0
2020-12-31 09:35:00,47.9,47.91,47.78,47.79,290574.0,44.9525,44.9618,44.8398,44.8492,290574.0
2020-12-31 09:40:00,47.79,47.79,47.72,47.75,271092.0,44.8492,44.8492,44.7835,44.8117,271092.0
2020-12-31 09:45:00,47.75,47.8,47.71,47.72,237945.0,44.8117,44.8586,44.7742,44.7835,237945.0
2020-12-31 09:50:00,47.72,47.78,47.71,47.72,147765.0,44.7835,44.8398,44.7742,44.7835,147765.0
2020-12-31 09:55:00,47.72,47.76,47.69,47.75,136803.0,44.7835,44.8211,44.7554,44.8117,136803.0
2020-12-31 10:00:00,47.74,47.76,47.71,47.74,148206.0,44.8023,44.8211,44.7742,44.8023,148206.0
2020-12-31 10:05:00,47.74,47.76,47.69,47.76,145806.0,44.8023,44.8211,44.7554,44.8211,145806.0
2020-12-31 10:10:00,47.75,47.8,47.74,47.8,152556.0,44.8117,44.8586,44.8023,44.8586,152556.0
2020-12-31 10:15:00,47.8,47.82,47.77,47.79,256185.0,44.8586,44.8774,44.8305,44.8492,256185.0
2020-12-31 10:20:00,47.79,47.81,47.75,47.76,109185.0,44.8492,44.868,44.8117,44.8211,109185.0
2020-12-31 10:25:00,47.76,47.77,47.73,47.73,104682.0,44.8211,44.8305,44.7929,44.7929,104682.0
2020-12-31 10:30:00,47.73,47.77,47.72,47.76,126939.0,44.7929,44.8305,44.7835,44.8211,126939.0
2020-12-31 10:35:00,47.76,47.78,47.75,47.75,138453.0,44.8211,44.8398,44.8117,44.8117,138453.0
2020-12-31 10:40:00,47.75,47.78,47.75,47.78,115275.0,44.8117,44.8398,44.8117,44.8398,115275.0
2020-12-31 10:45:00,47.77,47.78,47.73,47.74,144810.0,44.8305,44.8398,44.7929,44.8023,144810.0
2020-12-31 10:50:00,47.74,47.76,47.68,47.73,163536.0,44.8023,44.8211,44.746,44.7929,163536.0
2020-12-31 10:55:00,47.73,47.73,47.68,47.68,185967.0,44.7929,44.7929,44.746,44.746,185967.0
2020-12-31 11:00:00,47.67,47.73,47.66,47.72,298380.0,44.7366,44.7929,44.7272,44.7835,298380.0
2020-12-31 11:05:00,47.72,47.77,47.72,47.76,213513.0,44.7835,44.8305,44.7835,44.8211,213513.0
2020-12-31 11:10:00,47.76,47.79,47.75,47.77,133353.0,44.8211,44.8492,44.8117,44.8305,133353.0
2020-12-31 11:15:00,47.77,47.77,47.72,47.73,97473.0,44.8305,44.8305,44.7835,44.7929,97473.0
2020-12-31 11:20:00,47.73,47.75,47.72,47.73,54000.0,44.7929,44.8117,44.7835,44.7929,54000.0
2020-12-31 11:25:00,47.73,47.75,47.69,47.7,103806.0,44.7929,44.8117,44.7554,44.7648,103806.0
2020-12-31 11:30:00,47.7,47.71,47.68,47.71,139584.0,44.7648,44.7742,44.746,44.7742,139584.0
2020-12-31 11:35:00,47.71,47.71,47.67,47.68,75075.0,44.7742,44.7742,44.7366,44.746,75075.0
2020-12-31 11:40:00,47.68,47.72,47.67,47.71,119028.0,44.746,44.7835,44.7366,44.7742,119028.0
2020-12-31 11:45:00,47.71,47.73,47.69,47.7,71766.0,44.7742,44.7929,44.7554,44.7648,71766.0
2020-12-31 11:50:00,47.7,47.71,47.68,47.69,103467.0,44.7648,44.7742,44.746,44.7554,103467.0
2020-12-31 11:55:00,47.69,47.69,47.63,47.65,231666.0,44.7554,44.7554,44.6991,44.7178,231666.0
2020-12-31 12:00:00,47.64,47.68,47.62,47.68,134631.0,44.7085,44.746,44.6897,44.746,134631.0
2020-12-31 12:05:00,47.68,47.69,47.65,47.65,128697.0,44.746,44.7554,44.7178,44.7178,128697.0
2020-12-31 12:10:00,47.65,47.66,47.64,47.65,91341.0,44.7178,44.7272,44.7085,44.7178,91341.0
2020-12-31 12:15:00,47.65,47.69,47.64,47.67,115227.0,44.7178,44.7554,44.7085,44.7366,115227.0
2020-12-31 12:20:00,47.67,47.68,47.63,47.63,114405.0,44.7366,44.746,44.6991,44.6991,114405.0
2020-12-31 12:25:00,47.63,47.67,47.62,47.66,142770.0,44.6991,44.7366,44.6897,44.7272,142770.0
2020-12-31 12:30:00,47.66,47.67,47.64,47.67,85815.0,44.7272,44.7366,44.7085,44.7366,85815.0
2020-12-31 12:35:00,47.66,47.68,47.65,47.66,82206.0,44.7272,44.746,44.7178,44.7272,82206.0
2020-12-31 12:40:00,47.66,47.67,47.63,47.65,224514.0,44.7272,44.7366,44.6991,44.7178,224514.0
2020-12-31 12:45:00,47.66,47.69,47.66,47.69,92142.0,44.7272,44.7554,44.7272,44.7554,92142.0
2020-12-31 12:50:00,47.69,47.7,47.67,47.67,81975.0,44.7554,44.7648,44.7366,44.7366,81975.0
2020-12-31 12:55:00,47.67,47.71,47.67,47.68,87735.0,44.7366,44.7742,44.7366,44.746,87735.0
2020-12-31 13:00:00,47.69,47.7,47.67,47.68,60402.0,44.7554,44.7648,44.7366,44.746,60402.0
2020-12-31 13:05:00,47.68,47.7,47.67,47.69,49650.0,44.746,44.7648,44.7366,44.7554,49650.0
2020-12-31 13:10:00,47.69,47.7,47.67,47.7,63672.0,44.7554,44.7648,44.7366,44.7648,63672.0
2020-12-31 13:15:00,47.7,47.72,47.7,47.71,121893.0,44.7648,44.7835,44.7648,44.7742,121893.0
2020-12-31 13:20:00,47.71,47.72,47.7,47.7,82737.0,44.7742,44.7835,44.7648,44.7648,82737.0
2020-12-31 13:25:00,47.7,47.71,47.64,47.67,143757.0,44.7648,44.7742,44.7085,44.7366,143757.0
2020-12-31 13:30:00,47.68,47.7,47.67,47.69,53850.0,44.746,44.7648,44.7366,44.7554,53850.0
2020-12-31 13:35:00,47.69,47.71,47.68,47.71,66774.0,44.7554,44.7742,44.746,44.7742,66774.0
2020-12-31 13:40:00,47.71,47.74,47.71,47.74,144039.0,44.7742,44.8023,44.7742,44.8023,144039.0
2020-12-31 13:45:00,47.74,47.74,47.69,47.69,99384.0,44.8023,44.8023,44.7554,44.7554,99384.0
2020-12-31 13:50:00,47.69,47.71,47.67,47.7,114561.0,44.7554,44.7742,44.7366,44.7648,114561.0
2020-12-31 13:55:00,47.7,47.73,47.7,47.73,93954.0,44.7648,44.7929,44.7648,44.7929,93954.0
2020-12-31 14:00:00,47.73,47.75,47.72,47.74,84882.0,44.7929,44.8117,44.7835,44.8023,84882.0
2020-12-31 14:05:00,47.74,47.76,47.74,47.75,95388.0,44.8023,44.8211,44.8023,44.8117,95388.0
2020-12-31 14:10:00,47.75,47.78,47.75,47.76,146454.0,44.8117,44.8398,44.8117,44.8211,146454.0
2020-12-31 14:15:00,47.76,47.82,47.76,47.81,133476.0,44.8211,44.8774,44.8211,44.868,133476.0
2020-12-31 14:20:00,47.81,47.82,47.78,47.79,92706.0,44.868,44.8774,44.8398,44.8492,92706.0
2020-12-31 14:25:00,47.79,47.79,47.77,47.78,93012.0,44.8492,44.8492,44.8305,44.8398,93012.0
2020-12-31 14:30:00,47.78,47.81,47.75,47.79,131646.0,44.8398,44.868,44.8117,44.8492,131646.0
2020-12-31 14:35:00,47.78,47.8,47.78,47.8,74484.0,44.8398,44.8586,44.8398,44.8586,74484.0
2020-12-31 14:40:00,47.8,47.84,47.8,47.82,114447.0,44.8586,44.8962,44.8586,44.8774,114447.0
2020-12-31 14:45:00,47.82,47.84,47.82,47.82,104487.0,44.8774,44.8962,44.8774,44.8774,104487.0
2020-12-31 14:50:00,47.82,47.86,47.82,47.84,97008.0,44.8774,44.9149,44.8774,44.8962,97008.0
2020-12-31 14:55:00,47.85,47.86,47.84,47.85,116403.0,44.9055,44.9149,44.8962,44.9055,116403.0
2020-12-31 15:00:00,47.85,47.88,47.84,47.85,164292.0,44.9055,44.9337,44.8962,44.9055,164292.0
2020-12-31 15:05:00,47.85,47.87,47.84,47.85,190968.0,44.9055,44.9243,44.8962,44.9055,190968.0
2020-12-31 15:10:00,47.85,47.9,47.83,47.89,135216.0,44.9055,44.9525,44.8868,44.9431,135216.0
2020-12-31 15:15:00,47.89,47.93,47.89,47.93,143685.0,44.9431,44.9806,44.9431,44.9806,143685.0
2020-12-31 15:20:00,47.93,47.93,47.9,47.92,148953.0,44.9806,44.9806,44.9525,44.9712,148953.0
2020-12-31 15:25:00,47.92,47.93,47.91,47.91,128571.0,44.9712,44.9806,44.9618,44.9618,128571.0
2020-12-31 15:30:00,47.91,47.93,47.91,47.93,125640.0,44.9618,44.9806,44.9618,44.9806,125640.0
2020-12-31 15:35:00,47.93,47.95,47.92,47.93,220494.0,44.9806,44.9994,44.9712,44.9806,220494.0
2020-12-31 15:40:00,47.93,47.95,47.91,47.95,198564.0,44.9806,44.9994,44.9618,44.9994,198564.0
2020-12-31 15:45:00,47.95,48.01,47.95,48.0,318324.0,44.9994,45.0557,44.9994,45.0463,318324.0
2020-12-31 15:50:00,48.0,48.05,47.99,48.02,496182.0,45.0463,45.0932,45.0369,45.0651,496182.0
2020-12-31 15:55:00,48.02,48.09,48.01,48.03,937227.0,45.0651,45.1308,45.0557,45.0745,937227.0
2021-01-04 09:30:00,48.1,48.24,48.09,48.21,908451.0,45.1402,45.2715,45.1308,45.2434,908451.0
2021-01-04 09:35:00,48.2,48.48,48.17,48.46,399648.0,45.234,45.4968,45.2058,45.478,399648.0
2021-01-04 09:40:00,48.47,48.53,48.32,48.52,303276.0,45.4874,45.5437,45.3466,45.5343,303276.0
2021-01-04 09:45:00,48.52,48.61,48.49,48.58,306408.0,45.5343,45.6188,45.5062,45.5906,306408.0
2021-01-04 09:50:00,48.58,48.66,48.53,48.66,384948.0,45.5906,45.6657,45.5437,45.6657,384948.0
2021-01-04 09:55:00,48.66,48.72,48.59,48.68,358839.0,45.6657,45.722,45.6,45.6845,358839.0
2021-01-04 10:00:00,48.68,48.81,48.67,48.74,480801.0,45.6845,45.8065,45.6751,45.7408,480801.0
2021-01-04 10:05:00,48.75,48.81,48.69,48.8,306288.0,45.7502,45.8065,45.6938,45.7971,306288.0
2021-01-04 10:10:00,48.8,48.88,48.79,48.85,372864.0,45.7971,45.8722,45.7877,45.844,372864.0
2021-01-04 10:15:00,48.84,48.87,48.78,48.81,272571.0,45.8346,45.8628,45.7783,45.8065,272571.0
2021-01-04 10:20:00,48.81,48.86,48.74,48.75,267783.0,45.8065,45.8534,45.7408,45.7502,267783.0
2021-01-04 10:25:00,48.74,48.76,48.68,48.71,242163.0,45.7408,45.7595,45.6845,45.7126,242163.0
2021-01-04 10:30:00,48.72,48.74,48.64,48.73,238641.0,45.722,45.7408,45.6469,45.7314,238641.0
2021-01-04 10:35:00,48.74,48.76,48.69,48.76,185619.0,45.7408,45.7595,45.6938,45.7595,185619.0
2021-01-04 10:40:00,48.76,48.79,48.74,48.77,172545.0,45.7595,45.7877,45.7408,45.7689,172545.0
2021-01-04 10:45:00,48.77,48.81,48.72,48.8,956589.0,45.7689,45.8065,45.722,45.7971,956589.0
2021-01-04 10:50:00,48.8,48.85,48.67,48.73,521739.0,45.7971,45.844,45.6751,45.7314,521739.0
2021-01-04 10:55:00,48.74,48.83,48.72,48.8,348000.0,45.7408,45.8252,45.722,45.7971,348000.0
2021-01-04 11:00:00,48.8,48.87,48.68,48.74,434865.0,45.7971,45.8628,45.6845,45.7408,434865.0
2021-01-04 11:05:00,48.74,48.77,48.66,48.69,319008.0,45.7408,45.7689,45.6657,45.6938,319008.0
2021-01-04 11:10:00,48.69,48.77,48.67,48.76,300753.0,45.6938,45.7689,45.6751,45.7595,300753.0
2021-01-04 11:15:00,48.76,48.78,48.7,48.77,339708.0,45.7595,45.7783,45.7032,45.7689,339708.0
2021-01-04 11:20:00,48.77,48.79,48.71,48.72,369723.0,45.7689,45.7877,45.7126,45.722,369723.0
2021-01-04 11:25:00,48.71,48.78,48.69,48.77,225279.0,45.7126,45.7783,45.6938,45.7689,225279.0
2021-01-04 11:30:00,48.77,48.79,48.71,48.79,222831.0,45.7689,45.7877,45.7126,45.7877,222831.0
2021-01-04 11:35:00,48.78,48.8,48.73,48.73,157242.0,45.7783,45.7971,45.7314,45.7314,157242.0
2021-01-04 11:40:00,48.72,48.72,48.66,48.68,284373.0,45.722,45.722,45.6657,45.6845,284373.0
2021-01-04 11:45:00,48.69,48.73,48.66,48.71,141810.0,45.6938,45.7314,45.6657,45.7126,141810.0
2021-01-04 11:50:00,48.71,48.74,48.64,48.67,237876.0,45.7126,45.7408,45.6469,45.6751,237876.0
2021-01-04 11:55:00,48.68,48.69,48.63,48.66,330345.0,45.6845,45.6938,45.6375,45.6657,330345.0
2021-01-04 12:00:00,48.66,48.67,48.59,48.6,224727.0,45.6657,45.6751,45.6,45.6094,224727.0
2021-01-04 12:05:00,48.61,48.63,48.53,48.54,217647.0,45.6188,45.6375,45.5437,45.5531,217647.0
2021-01-04 12:10:00,48.54,48.55,48.42,48.43,258648.0,45.5531,45.5625,45.4405,45.4498,258648.0
2021-01-04 12:15:00,48.42,48.47,48.39,48.42,241092.0,45.4405,45.4874,45.4123,45.4405,241092.0
2021-01-04 12:20:00,48.42,48.45,48.39,48.43,144003.0,45.4405,45.4686,45.4123,45.4498,144003.0
2021-01-04 12:25:00,48.43,48.45,48.4,48.43,176310.0,45.4498,45.4686,45.4217,45.4498,176310.0
2021-01-04 12:30:00,48.42,48.42,48.31,48.36,201204.0,45.4405,45.4405,45.3372,45.3842,201204.0
2021-01-04 12:35:00,48.35,48.37,48.3,48.33,118551.0,45.3748,45.3935,45.3278,45.356,118551.0
2021-01-04 12:40:00,48.33,48.33,48.27,48.3,136515.0,45.356,45.356,45.2997,45.3278,136515.0
2021-01-04 12:45:00,48.3,48.33,48.25,48.25,176076.0,45.3278,45.356,45.2809,45.2809,176076.0
2021-01-04 12:50:00,48.25,48.41,48.25,48.4,183444.0,45.2809,45.4311,45.2809,45.4217,183444.0
2021-01-04 12:55:00,48.4,48.44,48.39,48.42,112338.0,45.4217,45.4592,45.4123,45.4405,112338.0
2021-01-04 13:00:00,48.41,48.41,48.36,48.38,104415.0,45.4311,45.4311,45.3842,45.4029,104415.0
2021-01-04 13:05:00,48.38,48.41,48.32,48.41,147582.0,45.4029,45.4311,45.3466,45.4311,147582.0
2021-01-04 13:10:00,48.41,48.46,48.38,48.45,151272.0,45.4311,45.478,45.4029,45.4686,151272.0
2021-01-04 13:15:00,48.45,48.52,48.45,48.51,115938.0,45.4686,45.5343,45.4686,45.5249,115938.0
2021-01-04 13:20:00,48.51,48.59,48.49,48.58,206283.0,45.5249,45.6,45.5062,45.5906,206283.0
2021-01-04 13:25:00,48.58,48.64,48.54,48.55,273069.0,45.5906,45.6469,45.5531,45.5625,273069.0
2021-01-04 13:30:00,48.55,48.58,48.53,48.54,116502.0,45.5625,45.5906,45.5437,45.5531,116502.0
2021-01-04 13:35:00,48.55,48.59,48.54,48.54,114030.0,45.5625,45.6,45.5531,45.5531,114030.0
2021-01-04 13:40:00,48.54,48.61,48.53,48.58,121377.0,45.5531,45.6188,45.5437,45.5906,121377.0
2021-01-04 13:45:00,48.59,48.6,48.55,48.57,96072.0,45.6,45.6094,45.5625,45.5812,96072.0
2021-01-04 13:50:00,48.58,48.58,48.54,48.57,100779.0,45.5906,45.5906,45.5531,45.5812,100779.0
2021-01-04 13:55:00,48.56,48.6,48.55,48.59,101313.0,45.5718,45.6094,45.5625,45.6,101313.0
2021-01-04 14:00:00,48.6,48.62,48.56,48.6,112776.0,45.6094,45.6282,45.5718,45.6094,112776.0
2021-01-04 14:05:00,48.61,48.61,48.52,48.53,101796.0,45.6188,45.6188,45.5343,45.5437,101796.0
2021-01-04 14:10:00,48.53,48.54,48.47,48.54,135828.0,45.5437,45.5531,45.4874,45.5531,135828.0
2021-01-04 14:15:00,48.53,48.56,48.49,48.5,92643.0,45.5437,45.5718,45.5062,45.5155,92643.0
2021-01-04 14:20:00,48.5,48.55,48.49,48.55,111657.0,45.5155,45.5625,45.5062,45.5625,111657.0
2021-01-04 14:25:00,48.55,48.55,48.49,48.52,152640.0,45.5625,45.5625,45.5062,45.5343,152640.0
2021-01-04 14:30:00,48.52,48.53,48.47,48.49,86466.0,45.5343,45.5437,45.4874,45.5062,86466.0
2021-01-04 14:35:00,48.49,48.56,48.46,48.54,90813.0,45.5062,45.5718,45.478,45.5531,90813.0
2021-01-04 14:40:00,48.55,48.58,48.52,48.55,100164.0,45.5625,45.5906,45.5343,45.5625,100164.0
2021-01-04 14:45:00,48.55,48.56,48.49,48.49,98904.0,45.5625,45.5718,45.5062,45.5062,98904.0
2021-01-04 14:50:00,48.49,48.5,48.47,48.48,100224.0,45.5062,45.5155,45.4874,45.4968,100224.0
2021-01-04 14:55:00,48.48,48.62,48.48,48.6,186141.0,45.4968,45.6282,45.4968,45.6094,186141.0
2021-01-04 15:00:00,48.59,48.61,48.53,48.55,137025.0,45.6,45.6188,45.5437,45.5625,137025.0
2021-01-04 15:05:00,48.55,48.63,48.55,48.6,112170.0,45.5625,45.6375,45.5625,45.6094,112170.0
2021-01-04 15:10:00,48.61,48.69,48.61,48.64,201675.0,45.6188,45.6938,45.6188,45.6469,201675.0
2021-01-04 15:15:00,48.65,48.65,48.6,48.63,143403.0,45.6563,45.6563,45.6094,45.6375,143403.0
2021-01-04 15:20:00,48.62,48.67,48.62,48.65,169908.0,45.6282,45.6751,45.6282,45.6563,169908.0
2021-01-04 15:25:00,48.65,48.66,48.62,48.63,171399.0,45.6563,45.6657,45.6282,45.6375,171399.0
2021-01-04 15:30:00,48.63,48.73,48.6,48.7,220665.0,45.6375,45.7314,45.6094,45.7032,220665.0
2021-01-04 15:35:00,48.7,48.76,48.69,48.75,331818.0,45.7032,45.7595,45.6938,45.7502,331818.0
2021-01-04 15:40:00,48.76,48.79,48.72,48.78,286812.0,45.7595,45.7877,45.722,45.7783,286812.0
2021-01-04 15:45:00,48.77,48.92,48.76,48.9,541605.0,45.7689,45.9097,45.7595,45.8909,541605.0
2021-01-04 15:50:00,48.91,48.96,48.88,48.93,595758.0,45.9003,45.9472,45.8722,45.9191,595758.0
2021-01-04 15:55:00,48.93,48.93,48.78,48.84,1128171.0,45.9191,45.9191,45.7783,45.8346,1128171.0
2021-01-05 09:30:00,48.87,49.02,48.62,48.73,975288.0,45.8628,46.0035,45.6282,45.7314,975288.0
2021-01-05 09:35:00,48.73,48.82,48.57,48.71,351639.0,45.7314,45.8158,45.5812,45.7126,351639.0
2021-01-05 09:40:00,48.72,48.81,48.59,48.64,205653.0,45.722,45.8065,45.6,45.6469,205653.0
2021-01-05 09:45:00,48.62,48.65,48.54,48.55,171150.0,45.6282,45.6563,45.5531,45.5625,171150.0
2021-01-05 09:50:00,48.55,48.69,48.54,48.66,298818.0,45.5625,45.6938,45.5531,45.6657,298818.0
2021-01-05 09:55:00,48.66,48.74,48.63,48.69,197904.0,45.6657,45.7408,45.6375,45.6938,197904.0
2021-01-05 10:00:00,48.7,48.74,48.62,48.68,172872.0,45.7032,45.7408,45.6282,45.6845,172872.0
2021-01-05 10:05:00,48.67,48.68,48.57,48.6,157287.0,45.6751,45.6845,45.5812,45.6094,157287.0
2021-01-05 10:10:00,48.6,48.61,48.52,48.58,186549.0,45.6094,45.6188,45.5343,45.5906,186549.0
2021-01-05 10:15:00,48.58,48.6,48.42,48.45,300855.0,45.5906,45.6094,45.4405,45.4686,300855.0
2021-01-05 10:20:00,48.44,48.48,48.29,48.32,314595.0,45.4592,45.4968,45.3185,45.3466,314595.0
2021-01-05 10:25:00,48.31,48.38,48.21,48.38,318801.0,45.3372,45.4029,45.2434,45.4029,318801.0
2021-01-05 10:30:00,48.38,48.39,48.32,48.38,137748.0,45.4029,45.4123,45.3466,45.4029,137748.0
2021-01-05 10:35:00,48.37,48.37,48.24,48.26,193578.0,45.3935,45.3935,45.2715,45.2903,193578.0
2021-01-05 10:40:00,48.26,48.27,48.17,48.18,200841.0,45.2903,45.2997,45.2058,45.2152,200841.0
2021-01-05 10:45:00,48.19,48.28,48.16,48.28,204642.0,45.2246,45.3091,45.1965,45.3091,204642.0
2021-01-05 10:50:00,48.27,48.31,48.23,48.29,179868.0,45.2997,45.3372,45.2622,45.3185,179868.0
2021-01-05 10:55:00,48.29,48.3,48.21,48.23,194955.0,45.3185,45.3278,45.2434,45.2622,194955.0
2021-01-05 11:00:00,48.23,48.3,48.22,48.29,167331.0,45.2622,45.3278,45.2528,45.3185,167331.0
2021-01-05 11:05:00,48.29,48.32,48.25,48.25,121629.0,45.3185,45.3466,45.2809,45.2809,121629.0
2021-01-05 11:10:00,48.27,48.33,48.26,48.3,134169.0,45.2997,45.356,45.2903,45.3278,134169.0
2021-01-05 11:15:00,48.3,48.3,48.22,48.26,110046.0,45.3278,45.3278,45.2528,45.2903,110046.0
2021-01-05 11:20:00,48.27,48.31,48.27,48.3,121506.0,45.2997,45.3372,45.2997,45.3278,121506.0
2021-01-05 11:25:00,48.3,48.32,48.23,48.31,142929.0,45.3278,45.3466,45.2622,45.3372,142929.0
2021-01-05 11:30:00,48.31,48.35,48.3,48.35,131112.0,45.3372,45.3748,45.3278,45.3748,131112.0
2021-01-05 11:35:00,48.36,48.44,48.36,48.39,158667.0,45.3842,45.4592,45.3842,45.4123,158667.0
2021-01-05 11:40:00,48.39,48.43,48.39,48.4,86226.0,45.4123,45.4498,45.4123,45.4217,86226.0
2021-01-05 11:45:00,48.4,48.44,48.39,48.41,104499.0,45.4217,45.4592,45.4123,45.4311,104499.0
2021-01-05 11:50:00,48.41,48.45,48.4,48.42,91584.0,45.4311,45.4686,45.4217,45.4405,91584.0
2021-01-05 11:55:00,48.42,48.45,48.37,48.39,119235.0,45.4405,45.4686,45.3935,45.4123,119235.0
2021-01-05 12:00:00,48.39,48.42,48.35,48.36,88380.0,45.4123,45.4405,45.3748,45.3842,88380.0
2021-01-05 12:05:00,48.37,48.45,48.36,48.4,162426.0,45.3935,45.4686,45.3842,45.4217,162426.0
2021-01-05 12:10:00,48.4,48.41,48.38,48.39,109776.0,45.4217,45.4311,45.4029,45.4123,109776.0
2021-01-05 12:15:00,48.39,48.39,48.31,48.32,133926.0,45.4123,45.4123,45.3372,45.3466,133926.0
2021-01-05 12:20:00,48.31,48.34,48.3,48.31,95409.0,45.3372,45.3654,45.3278,45.3372,95409.0
2021-01-05 12:25:00,48.31,48.35,48.31,48.34,113355.0,45.3372,45.3748,45.3372,45.3654,113355.0
2021-01-05 12:30:00,48.34,48.38,48.33,48.36,146487.0,45.3654,45.4029,45.356,45.3842,146487.0
2021-01-05 12:35:00,48.35,48.4,48.35,48.39,115869.0,45.3748,45.4217,45.3748,45.4123,115869.0
2021-01-05 12:40:00,48.39,48.45,48.37,48.4,523383.0,45.4123,45.4686,45.3935,45.4217,523383.0
2021-01-05 12:45:00,48.4,48.47,48.4,48.47,119394.0,45.4217,45.4874,45.4217,45.4874,119394.0
2021-01-05 12:50:00,48.46,48.51,48.45,48.5,152436.0,45.478,45.5249,45.4686,45.5155,152436.0
2021-01-05 12:55:00,48.5,48.54,48.47,48.5,102504.0,45.5155,45.5531,45.4874,45.5155,102504.0
2021-01-05 13:00:00,48.5,48.52,48.47,48.49,99183.0,45.5155,45.5343,45.4874,45.5062,99183.0
2021-01-05 13:05:00,48.49,48.52,48.46,48.49,84177.0,45.5062,45.5343,45.478,45.5062,84177.0
2021-01-05 13:10:00,48.49,48.51,48.45,48.51,100302.0,45.5062,45.5249,45.4686,45.5249,100302.0
2021-01-05 13:15:00,48.51,48.53,48.46,48.47,136455.0,45.5249,45.5437,45.478,45.4874,136455.0
2021-01-05 13:20:00,48.47,48.5,48.46,48.49,72834.0,45.4874,45.5155,45.478,45.5062,72834.0
2021-01-05 13:25:00,48.5,48.5,48.47,48.49,80826.0,45.5155,45.5155,45.4874,45.5062,80826.0
2021-01-05 13:30:00,48.49,48.53,48.48,48.5,102429.0,45.5062,45.5437,45.4968,45.5155,102429.0
2021-01-05 13:35:00,48.5,48.51,48.47,48.49,75213.0,45.5155,45.5249,45.4874,45.5062,75213.0
2021-01-05 13:40:00,48.49,48.52,48.48,48.52,69804.0,45.5062,45.5343,45.4968,45.5343,69804.0
2021-01-05 13:45:00,48.51,48.54,48.5,48.53,90486.0,45.5249,45.5531,45.5155,45.5437,90486.0
2021-01-05 13:50:00,48.53,48.54,48.51,48.54,74502.0,45.5437,45.5531,45.5249,45.5531,74502.0
2021-01-05 13:55:00,48.54,48.56,48.52,48.55,107031.0,45.5531,45.5718,45.5343,45.5625,107031.0
2021-01-05 14:00:00,48.56,48.62,48.55,48.61,141003.0,45.5718,45.6282,45.5625,45.6188,141003.0
2021-01-05 14:05:00,48.62,48.66,48.6,48.65,102552.0,45.6282,45.6657,45.6094,45.6563,102552.0
2021-01-05 14:10:00,48.65,48.66,48.63,48.65,90147.0,45.6563,45.6657,45.6375,45.6563,90147.0
2021-01-05 14:15:00,48.64,48.66,48.61,48.63,127578.0,45.6469,45.6657,45.6188,45.6375,127578.0
2021-01-05 14:20:00,48.62,48.62,48.59,48.62,92175.0,45.6282,45.6282,45.6,45.6282,92175.0
2021-01-05 14:25:00,48.63,48.63,48.58,48.6,85923.0,45.6375,45.6375,45.5906,45.6094,85923.0
2021-01-05 14:30:00,48.6,48.62,48.54,48.56,219057.0,45.6094,45.6282,45.5531,45.5718,219057.0
2021-01-05 14:35:00,48.56,48.58,48.54,48.55,118992.0,45.5718,45.5906,45.5531,45.5625,118992.0
2021-01-05 14:40:00,48.55,48.6,48.55,48.57,83898.0,45.5625,45.6094,45.5625,45.5812,83898.0
2021-01-05 14:45:00,48.58,48.59,48.55,48.56,88449.0,45.5906,45.6,45.5625,45.5718,88449.0
2021-01-05 14:50:00,48.56,48.56,48.52,48.52,108732.0,45.5718,45.5718,45.5343,45.5343,108732.0
2021-01-05 14:55:00,48.53,48.58,48.52,48.56,138363.0,45.5437,45.5906,45.5343,45.5718,138363.0
2021-01-05 15:00:00,48.56,48.62,48.56,48.62,106263.0,45.5718,45.6282,45.5718,45.6282,106263.0
2021-01-05 15:05:00,48.63,48.65,48.62,48.62,100929.0,45.6375,45.6563,45.6282,45.6282,100929.0
2021-01-05 15:10:00,48.62,48.66,48.61,48.64,134733.0,45.6282,45.6657,45.6188,45.6469,134733.0
2021-01-05 15:15:00,48.63,48.64,48.6,48.6,108165.0,45.6375,45.6469,45.6094,45.6094,108165.0
2021-01-05 15:20:00,48.6,48.6,48.54,48.59,146421.0,45.6094,45.6094,45.5531,45.6,146421.0
2021-01-05 15:25:00,48.59,48.6,48.57,48.58,114009.0,45.6,45.6094,45.5812,45.5906,114009.0
2021-01-05 15:30:00,48.58,48.6,48.57,48.58,114573.0,45.5906,45.6094,45.5812,45.5906,114573.0
2021-01-05 15:35:00,48.58,48.59,48.57,48.57,133023.0,45.5906,45.6,45.5812,45.5812,133023.0
2021-01-05 15:40:00,48.57,48.6,48.56,48.6,199827.0,45.5812,45.6094,45.5718,45.6094,199827.0
2021-01-05 15:45:00,48.6,48.65,48.59,48.65,188769.0,45.6094,45.6563,45.6,45.6563,188769.0
2021-01-05 15:50:00,48.64,48.66,48.59,48.61,342375.0,45.6469,45.6657,45.6,45.6188,342375.0
2021-01-05 15:55:00,48.61,48.61,48.54,48.57,657195.0,45.6188,45.6188,45.5531,45.5812,657195.0
2021-01-06 09:30:00,48.36,48.68,48.34,48.67,644730.0,45.3842,45.6845,45.3654,45.6751,644730.0
2021-01-06 09:35:00,48.68,49.21,48.67,49.06,788904.0,45.6845,46.1819,45.6751,46.0411,788904.0
2021-01-06 09:40:00,49.05,49.11,48.89,48.89,396159.0,46.0317,46.088,45.8815,45.8815,396159.0
2021-01-06 09:45:00,48.9,49.0,48.89,48.97,190767.0,45.8909,45.9848,45.8815,45.9566,190767.0
2021-01-06 09:50:00,48.97,49.13,48.97,49.1,301575.0,45.9566,46.1068,45.9566,46.0786,301575.0
2021-01-06 09:55:00,49.1,49.22,49.08,49.21,305382.0,46.0786,46.1912,46.0598,46.1819,305382.0
2021-01-06 10:00:00,49.22,49.31,49.14,49.28,411117.0,46.1912,46.2757,46.1162,46.2475,411117.0
2021-01-06 10:05:00,49.28,49.35,49.21,49.34,516966.0,46.2475,46.3132,46.1819,46.3039,516966.0
2021-01-06 10:10:00,49.34,49.35,49.28,49.33,410748.0,46.3039,46.3132,46.2475,46.2945,410748.0
2021-01-06 10:15:00,49.33,49.35,49.22,49.23,277434.0,46.2945,46.3132,46.1912,46.2006,277434.0
2021-01-06 10:20:00,49.24,49.27,49.18,49.21,295470.0,46.21,46.2382,46.1537,46.1819,295470.0
2021-01-06 10:25:00,49.21,49.26,49.19,49.22,252468.0,46.1819,46.2288,46.1631,46.1912,252468.0
2021-01-06 10:30:00,49.22,49.31,49.22,49.3,217653.0,46.1912,46.2757,46.1912,46.2663,217653.0
2021-01-06 10:35:00,49.31,49.31,49.23,49.25,154545.0,46.2757,46.2757,46.2006,46.2194,154545.0
2021-01-06 10:40:00,49.23,49.28,49.17,49.25,189594.0,46.2006,46.2475,46.1443,46.2194,189594.0
2021-01-06 10:45:00,49.25,49.32,49.24,49.3,205761.0,46.2194,46.2851,46.21,46.2663,205761.0
2021-01-06 10:50:00,49.3,49.37,49.26,49.27,305115.0,46.2663,46.332,46.2288,46.2382,305115.0
2021-01-06 10:55:00,49.26,49.32,49.24,49.24,229287.0,46.2288,46.2851,46.21,46.21,229287.0
2021-01-06 11:00:00,49.25,49.26,49.2,49.23,191925.0,46.2194,46.2288,46.1725,46.2006,191925.0
2021-01-06 11:05:00,49.23,49.26,49.2,49.23,207537.0,46.2006,46.2288,46.1725,46.2006,207537.0
2021-01-06 11:10:00,49.23,49.24,49.16,49.17,208437.0,46.2006,46.21,46.1349,46.1443,208437.0
2021-01-06 11:15:00,49.17,49.24,49.17,49.21,172005.0,46.1443,46.21,46.1443,46.1819,172005.0
2021-01-06 11:20:00,49.21,49.24,49.1,49.11,331407.0,46.1819,46.21,46.0786,46.088,331407.0
2021-01-06 11:25:00,49.11,49.14,49.07,49.1,242337.0,46.088,46.1162,46.0505,46.0786,242337.0
2021-01-06 11:30:00,49.1,49.1,49.02,49.06,175389.0,46.0786,46.0786,46.0035,46.0411,175389.0
2021-01-06 11:35:00,49.06,49.08,49.0,49.04,218454.0,46.0411,46.0598,45.9848,46.0223,218454.0
2021-01-06 11:40:00,49.04,49.07,49.02,49.04,189252.0,46.0223,46.0505,46.0035,46.0223,189252.0
2021-01-06 11:45:00,49.04,49.07,48.99,49.01,244023.0,46.0223,46.0505,45.9754,45.9942,244023.0
2021-01-06 11:50:00,49.01,49.05,48.99,49.04,205896.0,45.9942,46.0317,45.9754,46.0223,205896.0
2021-01-06 11:55:00,49.03,49.03,48.98,49.0,125502.0,46.0129,46.0129,45.966,45.9848,125502.0
2021-01-06 12:00:00,49.0,49.02,48.96,49.0,187521.0,45.9848,46.0035,45.9472,45.9848,187521.0
2021-01-06 12:05:00,49.0,49.03,48.97,48.98,157140.0,45.9848,46.0129,45.9566,45.966,157140.0
2021-01-06 12:10:00,48.98,49.01,48.92,49.0,98781.0,45.966,45.9942,45.9097,45.9848,98781.0
2021-01-06 12:15:00,49.0,49.01,48.96,48.99,92889.0,45.9848,45.9942,45.9472,45.9754,92889.0
2021-01-06 12:20:00,48.99,49.02,48.94,48.94,112119.0,45.9754,46.0035,45.9285,45.9285,112119.0
2021-01-06 12:25:00,48.93,48.98,48.91,48.95,100875.0,45.9191,45.966,45.9003,45.9378,100875.0
2021-01-06 12:30:00,48.95,49.0,48.94,48.99,65211.0,45.9378,45.9848,45.9285,45.9754,65211.0
2021-01-06 12:35:00,48.99,49.06,48.97,49.05,178608.0,45.9754,46.0411,45.9566,46.0317,178608.0
2021-01-06 12:40:00,49.05,49.07,49.01,49.05,90246.0,46.0317,46.0505,45.9942,46.0317,90246.0
2021-01-06 12:45:00,49.03,49.11,49.03,49.09,158142.0,46.0129,46.088,46.0129,46.0692,158142.0
2021-01-06 12:50:00,49.08,49.15,49.06,49.13,107205.0,46.0598,46.1255,46.0411,46.1068,107205.0
2021-01-06 12:55:00,49.13,49.14,49.05,49.07,227217.0,46.1068,46.1162,46.0317,46.0505,227217.0
2021-01-06 13:00:00,49.07,49.12,49.07,49.1,96579.0,46.0505,46.0974,46.0505,46.0786,96579.0
2021-01-06 13:05:00,49.11,49.13,49.08,49.08,75390.0,46.088,46.1068,46.0598,46.0598,75390.0
2021-01-06 13:10:00,49.08,49.12,49.07,49.09,107133.0,46.0598,46.0974,46.0505,46.0692,107133.0
2021-01-06 13:15:00,49.1,49.1,49.04,49.05,116793.0,46.0786,46.0786,46.0223,46.0317,116793.0
2021-01-06 13:20:00,49.04,49.04,48.99,49.0,127485.0,46.0223,46.0223,45.9754,45.9848,127485.0
2021-01-06 13:25:00,49.0,49.06,48.99,49.05,87774.0,45.9848,46.0411,45.9754,46.0317,87774.0
2021-01-06 13:30:00,49.04,49.04,48.99,49.0,140097.0,46.0223,46.0223,45.9754,45.9848,140097.0
2021-01-06 13:35:00,48.99,49.04,48.99,49.03,73989.0,45.9754,46.0223,45.9754,46.0129,73989.0
2021-01-06 13:40:00,49.03,49.07,49.02,49.06,101814.0,46.0129,46.0505,46.0035,46.0411,101814.0
2021-01-06 13:45:00,49.06,49.07,49.03,49.03,41601.0,46.0411,46.0505,46.0129,46.0129,41601.0
2021-01-06 13:50:00,49.03,49.03,48.99,49.02,109827.0,46.0129,46.0129,45.9754,46.0035,109827.0
2021-01-06 13:55:00,49.0,49.03,48.99,49.01,102318.0,45.9848,46.0129,45.9754,45.9942,102318.0
2021-01-06 14:00:00,49.01,49.01,48.98,49.0,130473.0,45.9942,45.9942,45.966,45.9848,130473.0
2021-01-06 14:05:00,49.0,49.03,48.97,48.99,88926.0,45.9848,46.0129,45.9566,45.9754,88926.0
2021-01-06 14:10:00,48.99,49.01,48.93,48.93,173409.0,45.9754,45.9942,45.9191,45.9191,173409.0
2021-01-06 14:15:00,48.93,48.95,48.83,48.88,131319.0,45.9191,45.9378,45.8252,45.8722,131319.0
2021-01-06 14:20:00,48.88,48.91,48.85,48.85,131721.0,45.8722,45.9003,45.844,45.844,131721.0
2021-01-06 14:25:00,48.84,48.86,48.8,48.83,135015.0,45.8346,45.8534,45.7971,45.8252,135015.0
2021-01-06 14:30:00,48.82,48.95,48.82,48.93,123312.0,45.8158,45.9378,45.8158,45.9191,123312.0
2021-01-06 14:35:00,48.92,48.95,48.86,48.88,120108.0,45.9097,45.9378,45.8534,45.8722,120108.0
2021-01-06 14:40:00,48.88,49.0,48.88,48.99,132459.0,45.8722,45.9848,45.8722,45.9754,132459.0
2021-01-06 14:45:00,48.98,49.0,48.89,48.91,106233.0,45.966,45.9848,45.8815,45.9003,106233.0
2021-01-06 14:50:00,48.93,48.94,48.89,48.91,131523.0,45.9191,45.9285,45.8815,45.9003,131523.0
2021-01-06 14:55:00,48.91,48.98,48.91,48.93,121050.0,45.9003,45.966,45.9003,45.9191,121050.0
2021-01-06 15:00:00,48.93,48.93,48.86,48.88,111291.0,45.9191,45.9191,45.8534,45.8722,111291.0
2021-01-06 15:05:00,48.88,48.95,48.87,48.89,143190.0,45.8722,45.9378,45.8628,45.8815,143190.0
2021-01-06 15:10:00,48.88,48.95,48.86,48.9,121560.0,45.8722,45.9378,45.8534,45.8909,121560.0
2021-01-06 15:15:00,48.9,48.92,48.85,48.89,101691.0,45.8909,45.9097,45.844,45.8815,101691.0
2021-01-06 15:20:00,48.89,48.91,48.81,48.81,145617.0,45.8815,45.9003,45.8065,45.8065,145617.0
2021-01-06 15:25:00,48.8,48.87,48.77,48.85,141660.0,45.7971,45.8628,45.7689,45.844,141660.0
2021-01-06 15:30:00,48.85,48.88,48.8,48.84,113064.0,45.844,45.8722,45.7971,45.8346,113064.0
2021-01-06 15:35:00,48.84,48.88,48.82,48.85,147783.0,45.8346,45.8722,45.8158,45.844,147783.0
2021-01-06 15:40:00,48.84,48.89,48.83,48.86,165861.0,45.8346,45.8815,45.8252,45.8534,165861.0
2021-01-06 15:45:00,48.85,48.87,48.79,48.86,250782.0,45.844,45.8628,45.7877,45.8534,250782.0
2021-01-06 15:50:00,48.87,48.94,48.81,48.92,321939.0,45.8628,45.9285,45.8065,45.9097,321939.0
2021-01-06 15:55:00,48.91,48.93,48.86,48.89,588801.0,45.9003,45.9191,45.8534,45.8815,588801.0
2021-01-07 09:30:00,49.21,49.21,48.93,48.95,844305.0,46.1819,46.1819,45.9191,45.9378,844305.0
2021-01-07 09:35:00,48.96,48.98,48.75,48.92,336717.0,45.9472,45.966,45.7502,45.9097,336717.0
2021-01-07 09:40:00,48.93,48.97,48.83,48.84,244422.0,45.9191,45.9566,45.8252,45.8346,244422.0
2021-01-07 09:45:00,48.85,49.04,48.84,49.03,555228.0,45.844,46.0223,45.8346,46.0129,555228.0
2021-01-07 09:50:00,49.03,49.1,48.83,48.9,317433.0,46.0129,46.0786,45.8252,45.8909,317433.0
2021-01-07 09:55:00,48.89,48.95,48.84,48.89,296397.0,45.8815,45.9378,45.8346,45.8815,296397.0
2021-01-07 10:00:00,48.9,49.04,48.86,48.99,260634.0,45.8909,46.0223,45.8534,45.9754,260634.0
2021-01-07 10:05:00,48.99,49.0,48.83,48.95,176898.0,45.9754,45.9848,45.8252,45.9378,176898.0
2021-01-07 10:10:00,48.96,49.04,48.95,49.02,245262.0,45.9472,46.0223,45.9378,46.0035,245262.0
2021-01-07 10:15:00,49.02,49.17,49.02,49.16,296778.0,46.0035,46.1443,46.0035,46.1349,296778.0
2021-01-07 10:20:00,49.16,49.23,49.1,49.19,252300.0,46.1349,46.2006,46.0786,46.1631,252300.0
2021-01-07 10:25:00,49.18,49.21,49.12,49.16,201540.0,46.1537,46.1819,46.0974,46.1349,201540.0
2021-01-07 10:30:00,49.16,49.21,49.09,49.1,180726.0,46.1349,46.1819,46.0692,46.0786,180726.0
2021-01-07 10:35:00,49.09,49.19,49.08,49.16,117435.0,46.0692,46.1631,46.0598,46.1349,117435.0
2021-01-07 10:40:00,49.16,49.2,49.15,49.18,115395.0,46.1349,46.1725,46.1255,46.1537,115395.0
2021-01-07 10:45:00,49.18,49.24,49.18,49.24,119169.0,46.1537,46.21,46.1537,46.21,119169.0
2021-01-07 10:50:00,49.24,49.25,49.17,49.2,144771.0,46.21,46.2194,46.1443,46.1725,144771.0
2021-01-07 10:55:00,49.2,49.24,49.13,49.18,197154.0,46.1725,46.21,46.1068,46.1537,197154.0
2021-01-07 11:00:00,49.18,49.2,49.15,49.15,126513.0,46.1537,46.1725,46.1255,46.1255,126513.0
2021-01-07 11:05:00,49.15,49.17,49.06,49.07,91953.0,46.1255,46.1443,46.0411,46.0505,91953.0
2021-01-07 11:10:00,49.08,49.09,48.99,49.0,183339.0,46.0598,46.0692,45.9754,45.9848,183339.0
2021-01-07 11:15:00,49.0,49.02,48.96,49.02,272166.0,45.9848,46.0035,45.9472,46.0035,272166.0
2021-01-07 11:20:00,49.02,49.08,49.02,49.05,121488.0,46.0035,46.0598,46.0035,46.0317,121488.0
2021-01-07 11:25:00,49.05,49.05,49.0,49.01,101667.0,46.0317,46.0317,45.9848,45.9942,101667.0
2021-01-07 11:30:00,49.01,49.06,48.98,48.98,103452.0,45.9942,46.0411,45.966,45.966,103452.0
2021-01-07 11:35:00,48.98,48.99,48.95,48.99,108228.0,45.966,45.9754,45.9378,45.9754,108228.0
2021-01-07 11:40:00,48.98,49.0,48.96,48.96,140769.0,45.966,45.9848,45.9472,45.9472,140769.0
2021-01-07 11:45:00,48.96,49.01,48.96,48.99,89625.0,45.9472,45.9942,45.9472,45.9754,89625.0
2021-01-07 11:50:00,48.98,49.03,48.98,49.02,128676.0,45.966,46.0129,45.966,46.0035,128676.0
2021-01-07 11:55:00,49.02,49.04,49.01,49.02,83466.0,46.0035,46.0223,45.9942,46.0035,83466.0
2021-01-07 12:00:00,49.02,49.02,48.98,48.99,81756.0,46.0035,46.0035,45.966,45.9754,81756.0
2021-01-07 12:05:00,48.98,49.05,48.98,49.04,148776.0,45.966,46.0317,45.966,46.0223,148776.0
2021-01-07 12:10:00,49.04,49.1,49.01,49.01,88269.0,46.0223,46.0786,45.9942,45.9942,88269.0
2021-01-07 12:15:00,49.01,49.04,48.97,49.03,77211.0,45.9942,46.0223,45.9566,46.0129,77211.0
2021-01-07 12:20:00,49.03,49.03,48.98,48.98,98910.0,46.0129,46.0129,45.966,45.966,98910.0
2021-01-07 12:25:00,48.98,49.01,48.97,49.01,58824.0,45.966,45.9942,45.9566,45.9942,58824.0
2021-01-07 12:30:00,49.02,49.03,48.99,49.02,86214.0,46.0035,46.0129,45.9754,46.0035,86214.0
2021-01-07 12:35:00,49.01,49.02,48.99,49.0,54819.0,45.9942,46.0035,45.9754,45.9848,54819.0
2021-01-07 12:40:00,49.0,49.0,48.97,48.98,93924.0,45.9848,45.9848,45.9566,45.966,93924.0
2021-01-07 12:45:00,48.98,49.01,48.98,49.0,89811.0,45.966,45.9942,45.966,45.9848,89811.0
2021-01-07 12:50:00,49.0,49.03,48.97,48.98,163011.0,45.9848,46.0129,45.9566,45.966,163011.0
2021-01-07 12:55:00,48.98,48.99,48.92,48.93,208107.0,45.966,45.9754,45.9097,45.9191,208107.0
2021-01-07 13:00:00,48.93,48.96,48.9,48.94,219264.0,45.9191,45.9472,45.8909,45.9285,219264.0
2021-01-07 13:05:00,48.94,48.94,48.85,48.86,183240.0,45.9285,45.9285,45.844,45.8534,183240.0
2021-01-07 13:10:00,48.87,48.88,48.81,48.82,173601.0,45.8628,45.8722,45.8065,45.8158,173601.0
2021-01-07 13:15:00,48.81,48.83,48.79,48.81,293076.0,45.8065,45.8252,45.7877,45.8065,293076.0
2021-01-07 13:20:00,48.8,48.85,48.79,48.79,247014.0,45.7971,45.844,45.7877,45.7877,247014.0
2021-01-07 13:25:00,48.79,48.8,48.68,48.72,297948.0,45.7877,45.7971,45.6845,45.722,297948.0
2021-01-07 13:30:00,48.71,48.79,48.71,48.79,172521.0,45.7126,45.7877,45.7126,45.7877,172521.0
2021-01-07 13:35:00,48.79,48.84,48.79,48.84,117573.0,45.7877,45.8346,45.7877,45.8346,117573.0
2021-01-07 13:40:00,48.83,48.84,48.81,48.83,99114.0,45.8252,45.8346,45.8065,45.8252,99114.0
2021-01-07 13:45:00,48.83,48.83,48.76,48.76,90735.0,45.8252,45.8252,45.7595,45.7595,90735.0
2021-01-07 13:50:00,48.76,48.83,48.76,48.83,142449.0,45.7595,45.8252,45.7595,45.8252,142449.0
2021-01-07 13:55:00,48.82,48.85,48.81,48.84,119862.0,45.8158,45.844,45.8065,45.8346,119862.0
2021-01-07 14:00:00,48.84,48.89,48.82,48.88,185094.0,45.8346,45.8815,45.8158,45.8722,185094.0
2021-01-07 14:05:00,48.88,48.88,48.82,48.85,141684.0,45.8722,45.8722,45.8158,45.844,141684.0
2021-01-07 14:10:00,48.85,48.87,48.84,48.87,58209.0,45.844,45.8628,45.8346,45.8628,58209.0
2021-01-07 14:15:00,48.87,48.88,48.85,48.86,78852.0,45.8628,45.8722,45.844,45.8534,78852.0
2021-01-07 14:20:00,48.86,48.9,48.85,48.87,82122.0,45.8534,45.8909,45.844,45.8628,82122.0
2021-01-07 14:25:00,48.87,48.88,48.85,48.86,96795.0,45.8628,45.8722,45.844,45.8534,96795.0
2021-01-07 14:30:00,48.86,48.9,48.86,48.88,101097.0,45.8534,45.8909,45.8534,45.8722,101097.0
2021-01-07 14:35:00,48.88,48.91,48.88,48.91,90381.0,45.8722,45.9003,45.8722,45.9003,90381.0
2021-01-07 14:40:00,48.91,48.94,48.9,48.92,113232.0,45.9003,45.9285,45.8909,45.9097,113232.0
2021-01-07 14:45:00,48.92,48.95,48.89,48.9,143328.0,45.9097,45.9378,45.8815,45.8909,143328.0
2021-01-07 14:50:00,48.9,48.9,48.87,48.9,123570.0,45.8909,45.8909,45.8628,45.8909,123570.0
2021-01-07 14:55:00,48.9,48.97,48.9,48.97,121650.0,45.8909,45.9566,45.8909,45.9566,121650.0
2021-01-07 15:00:00,48.97,49.01,48.96,48.99,180594.0,45.9566,45.9942,45.9472,45.9754,180594.0
2021-01-07 15:05:00,48.99,49.0,48.94,48.94,126396.0,45.9754,45.9848,45.9285,45.9285,126396.0
2021-01-07 15:10:00,48.95,48.96,48.88,48.9,128499.0,45.9378,45.9472,45.8722,45.8909,128499.0
2021-01-07 15:15:00,48.9,48.94,48.87,48.93,125544.0,45.8909,45.9285,45.8628,45.9191,125544.0
2021-01-07 15:20:00,48.93,48.97,48.92,48.96,129027.0,45.9191,45.9566,45.9097,45.9472,129027.0
2021-01-07 15:25:00,48.96,48.99,48.96,48.98,106068.0,45.9472,45.9754,45.9472,45.966,106068.0
2021-01-07 15:30:00,48.98,49.0,48.96,48.99,188166.0,45.966,45.9848,45.9472,45.9754,188166.0
2021-01-07 15:35:00,49.0,49.04,48.98,49.03,224997.0,45.9848,46.0223,45.966,46.0129,224997.0
2021-01-07 15:40:00,49.03,49.04,48.98,49.0,168909.0,46.0129,46.0223,45.966,45.9848,168909.0
2021-01-07 15:45:00,49.0,49.0,48.94,48.94,232353.0,45.9848,45.9848,45.9285,45.9285,232353.0
2021-01-07 15:50:00,48.94,48.97,48.9,48.92,288312.0,45.9285,45.9566,45.8909,45.9097,288312.0
2021-01-07 15:55:00,48.92,48.95,48.88,48.88,703959.0,45.9097,45.9378,45.8722,45.8722,703959.0
2021-01-08 09:30:00,48.96,49.0,48.78,48.79,582189.0,45.9472,45.9848,45.7783,45.7877,582189.0
2021-01-08 09:35:00,48.8,48.82,48.73,48.81,285135.0,45.7971,45.8158,45.7314,45.8065,285135.0
2021-01-08 09:40:00,48.82,48.84,48.74,48.77,253566.0,45.8158,45.8346,45.7408,45.7689,253566.0
2021-01-08 09:45:00,48.77,48.79,48.64,48.7,338856.0,45.7689,45.7877,45.6469,45.7032,338856.0
2021-01-08 09:50:00,48.71,48.76,48.67,48.74,211527.0,45.7126,45.7595,45.6751,45.7408,211527.0
2021-01-08 09:55:00,48.74,48.78,48.69,48.76,287604.0,45.7408,45.7783,45.6938,45.7595,287604.0
2021-01-08 10:00:00,48.75,48.81,48.72,48.76,246759.0,45.7502,45.8065,45.722,45.7595,246759.0
2021-01-08 10:05:00,48.76,48.77,48.67,48.7,204678.0,45.7595,45.7689,45.6751,45.7032,204678.0
2021-01-08 10:10:00,48.69,48.75,48.64,48.71,160224.0,45.6938,45.7502,45.6469,45.7126,160224.0
2021-01-08 10:15:00,48.71,48.73,48.67,48.7,202047.0,45.7126,45.7314,45.6751,45.7032,202047.0
2021-01-08 10:20:00,48.7,48.72,48.65,48.68,205836.0,45.7032,45.722,45.6563,45.6845,205836.0
2021-01-08 10:25:00,48.68,48.72,48.64,48.65,257712.0,45.6845,45.722,45.6469,45.6563,257712.0
2021-01-08 10:30:00,48.65,48.78,48.65,48.77,402759.0,45.6563,45.7783,45.6563,45.7689,402759.0
2021-01-08 10:35:00,48.77,48.9,48.75,48.86,418854.0,45.7689,45.8909,45.7502,45.8534,418854.0
2021-01-08 10:40:00,48.86,48.92,48.84,48.85,220560.0,45.8534,45.9097,45.8346,45.844,220560.0
2021-01-08 10:45:00,48.85,48.87,48.81,48.85,110163.0,45.844,45.8628,45.8065,45.844,110163.0
2021-01-08 10:50:00,48.84,48.87,48.83,48.85,83562.0,45.8346,45.8628,45.8252,45.844,83562.0
2021-01-08 10:55:00,48.85,48.89,48.82,48.85,126930.0,45.844,45.8815,45.8158,45.844,126930.0
2021-01-08 11:00:00,48.85,48.85,48.82,48.84,135411.0,45.844,45.844,45.8158,45.8346,135411.0
2021-01-08 11:05:00,48.84,48.84,48.8,48.81,61923.0,45.8346,45.8346,45.7971,45.8065,61923.0
2021-01-08 11:10:00,48.82,48.82,48.75,48.76,77703.0,45.8158,45.8158,45.7502,45.7595,77703.0
2021-01-08 11:15:00,48.76,48.78,48.72,48.77,81414.0,45.7595,45.7783,45.722,45.7689,81414.0
2021-01-08 11:20:00,48.77,48.84,48.73,48.79,459942.0,45.7689,45.8346,45.7314,45.7877,459942.0
2021-01-08 11:25:00,48.79,48.83,48.75,48.78,161898.0,45.7877,45.8252,45.7502,45.7783,161898.0
2021-01-08 11:30:00,48.79,48.82,48.74,48.81,92595.0,45.7877,45.8158,45.7408,45.8065,92595.0
2021-01-08 11:35:00,48.82,48.83,48.78,48.79,69648.0,45.8158,45.8252,45.7783,45.7877,69648.0
2021-01-08 11:40:00,48.8,48.83,48.79,48.8,48627.0,45.7971,45.8252,45.7877,45.7971,48627.0
2021-01-08 11:45:00,48.81,48.83,48.79,48.82,31935.0,45.8065,45.8252,45.7877,45.8158,31935.0
2021-01-08 11:50:00,48.81,48.82,48.8,48.81,64437.0,45.8065,45.8158,45.7971,45.8065,64437.0
2021-01-08 11:55:00,48.81,48.84,48.81,48.83,86193.0,45.8065,45.8346,45.8065,45.8252,86193.0
2021-01-08 12:00:00,48.83,48.85,48.79,48.81,71769.0,45.8252,45.844,45.7877,45.8065,71769.0
2021-01-08 12:05:00,48.8,48.85,48.8,48.84,171567.0,45.7971,45.844,45.7971,45.8346,171567.0
2021-01-08 12:10:00,48.85,48.85,48.82,48.85,66165.0,45.844,45.844,45.8158,45.844,66165.0
2021-01-08 12:15:00,48.85,48.85,48.82,48.82,36900.0,45.844,45.844,45.8158,45.8158,36900.0
2021-01-08 12:20:00,48.82,48.84,48.82,48.83,44466.0,45.8158,45.8346,45.8158,45.8252,44466.0
2021-01-08 12:25:00,48.83,48.85,48.81,48.83,112407.0,45.8252,45.844,45.8065,45.8252,112407.0
2021-01-08 12:30:00,48.83,48.85,48.81,48.83,62247.0,45.8252,45.844,45.8065,45.8252,62247.0
2021-01-08 12:35:00,48.83,48.83,48.8,48.8,163737.0,45.8252,45.8252,45.7971,45.7971,163737.0
2021-01-08 12:40:00,48.79,48.81,48.78,48.78,116022.0,45.7877,45.8065,45.7783,45.7783,116022.0
2021-01-08 12:45:00,48.79,48.8,48.74,48.76,192030.0,45.7877,45.7971,45.7408,45.7595,192030.0
2021-01-08 12:50:00,48.76,48.76,48.74,48.75,76419.0,45.7595,45.7595,45.7408,45.7502,76419.0
2021-01-08 12:55:00,48.75,48.76,48.69,48.69,83577.0,45.7502,45.7595,45.6938,45.6938,83577.0
2021-01-08 13:00:00,48.69,48.69,48.66,48.68,181716.0,45.6938,45.6938,45.6657,45.6845,181716.0
2021-01-08 13:05:00,48.68,48.7,48.66,48.69,63120.0,45.6845,45.7032,45.6657,45.6938,63120.0
2021-01-08 13:10:00,48.69,48.74,48.68,48.73,92250.0,45.6938,45.7408,45.6845,45.7314,92250.0
2021-01-08 13:15:00,48.73,48.74,48.67,48.68,74403.0,45.7314,45.7408,45.6751,45.6845,74403.0
2021-01-08 13:20:00,48.68,48.71,48.66,48.69,155889.0,45.6845,45.7126,45.6657,45.6938,155889.0
2021-01-08 13:25:00,48.69,48.75,48.69,48.75,129603.0,45.6938,45.7502,45.6938,45.7502,129603.0
2021-01-08 13:30:00,48.75,48.76,48.71,48.72,105828.0,45.7502,45.7595,45.7126,45.722,105828.0
2021-01-08 13:35:00,48.72,48.73,48.64,48.66,123873.0,45.722,45.7314,45.6469,45.6657,123873.0
2021-01-08 13:40:00,48.65,48.67,48.6,48.65,189714.0,45.6563,45.6751,45.6094,45.6563,189714.0
2021-01-08 13:45:00,48.65,48.67,48.62,48.64,109419.0,45.6563,45.6751,45.6282,45.6469,109419.0
2021-01-08 13:50:00,48.64,48.67,48.63,48.65,89136.0,45.6469,45.6751,45.6375,45.6563,89136.0
2021-01-08 13:55:00,48.65,48.68,48.64,48.68,86781.0,45.6563,45.6845,45.6469,45.6845,86781.0
2021-01-08 14:00:00,48.67,48.71,48.66,48.7,193158.0,45.6751,45.7126,45.6657,45.7032,193158.0
2021-01-08 14:05:00,48.7,48.72,48.67,48.68,223650.0,45.7032,45.722,45.6751,45.6845,223650.0
2021-01-08 14:10:00,48.68,48.71,48.68,48.69,144447.0,45.6845,45.7126,45.6845,45.6938,144447.0
2021-01-08 14:15:00,48.68,48.7,48.67,48.68,116097.0,45.6845,45.7032,45.6751,45.6845,116097.0
2021-01-08 14:20:00,48.68,48.69,48.65,48.68,116697.0,45.6845,45.6938,45.6563,45.6845,116697.0
2021-01-08 14:25:00,48.69,48.69,48.66,48.69,80427.0,45.6938,45.6938,45.6657,45.6938,80427.0
2021-01-08 14:30:00,48.68,48.7,48.64,48.65,116073.0,45.6845,45.7032,45.6469,45.6563,116073.0
2021-01-08 14:35:00,48.65,48.69,48.65,48.67,120756.0,45.6563,45.6938,45.6563,45.6751,120756.0
2021-01-08 14:40:00,48.67,48.7,48.66,48.68,110421.0,45.6751,45.7032,45.6657,45.6845,110421.0
2021-01-08 14:45:00,48.68,48.7,48.65,48.7,295371.0,45.6845,45.7032,45.6563,45.7032,295371.0
2021-01-08 14:50:00,48.7,48.73,48.68,48.68,690702.0,45.7032,45.7314,45.6845,45.6845,690702.0
2021-01-08 14:55:00,48.68,48.77,48.68,48.75,187710.0,45.6845,45.7689,45.6845,45.7502,187710.0
2021-01-08 15:00:00,48.76,48.77,48.72,48.72,193257.0,45.7595,45.7689,45.722,45.722,193257.0
2021-01-08 15:05:00,48.72,48.72,48.67,48.69,217416.0,45.722,45.722,45.6751,45.6938,217416.0
2021-01-08 15:10:00,48.69,48.74,48.68,48.74,306552.0,45.6938,45.7408,45.6845,45.7408,306552.0
2021-01-08 15:15:00,48.74,48.83,48.74,48.83,281262.0,45.7408,45.8252,45.7408,45.8252,281262.0
2021-01-08 15:20:00,48.83,48.85,48.79,48.84,216375.0,45.8252,45.844,45.7877,45.8346,216375.0
2021-01-08 15:25:00,48.84,48.88,48.83,48.84,231642.0,45.8346,45.8722,45.8252,45.8346,231642.0
2021-01-08 15:30:00,48.84,48.85,48.82,48.84,337728.0,45.8346,45.844,45.8158,45.8346,337728.0
2021-01-08 15:35:00,48.84,48.85,48.83,48.84,421581.0,45.8346,45.844,45.8252,45.8346,421581.0
2021-01-08 15:40:00,48.84,48.9,48.81,48.89,343524.0,45.8346,45.8909,45.8065,45.8815,343524.0
2021-01-08 15:45:00,48.89,48.94,48.87,48.94,277086.0,45.8815,45.9285,45.8628,45.9285,277086.0
2021-01-08 15:50:00,48.94,48.97,48.9,48.96,293745.0,45.9285,45.9566,45.8909,45.9472,293745.0
2021-01-08 15:55:00,48.95,48.97,48.87,48.88,1048032.0,45.9378,45.9566,45.8628,45.8722,1048032.0
2021-01-11 09:30:00,48.67,49.12,48.67,48.9,888294.0,45.6751,46.0974,45.6751,45.8909,888294.0
2021-01-11 09:35:00,48.91,48.94,48.82,48.85,682656.0,45.9003,45.9285,45.8158,45.844,682656.0
2021-01-11 09:40:00,48.84,48.9,48.82,48.9,407769.0,45.8346,45.8909,45.8158,45.8909,407769.0
2021-01-11 09:45:00,48.91,48.94,48.8,48.8,452760.0,45.9003,45.9285,45.7971,45.7971,452760.0
2021-01-11 09:50:00,48.79,48.9,48.75,48.89,260091.0,45.7877,45.8909,45.7502,45.8815,260091.0
2021-01-11 09:55:00,48.9,49.02,48.84,49.0,517395.0,45.8909,46.0035,45.8346,45.9848,517395.0
2021-01-11 10:00:00,49.0,49.08,48.98,49.0,486339.0,45.9848,46.0598,45.966,45.9848,486339.0
2021-01-11 10:05:00,49.01,49.02,48.92,48.92,201789.0,45.9942,46.0035,45.9097,45.9097,201789.0
2021-01-11 10:10:00,48.91,49.02,48.89,49.01,192183.0,45.9003,46.0035,45.8815,45.9942,192183.0
2021-01-11 10:15:00,49.02,49.05,48.98,49.01,207270.0,46.0035,46.0317,45.966,45.9942,207270.0
2021-01-11 10:20:00,49.0,49.06,49.0,49.05,486378.0,45.9848,46.0411,45.9848,46.0317,486378.0
2021-01-11 10:25:00,49.05,49.1,49.02,49.1,571380.0,46.0317,46.0786,46.0035,46.0786,571380.0
2021-01-11 10:30:00,49.1,49.15,49.08,49.11,469338.0,46.0786,46.1255,46.0598,46.088,469338.0
2021-01-11 10:35:00,49.12,49.18,49.1,49.18,438945.0,46.0974,46.1537,46.0786,46.1537,438945.0
2021-01-11 10:40:00,49.18,49.22,49.16,49.18,392697.0,46.1537,46.1912,46.1349,46.1537,392697.0
2021-01-11 10:45:00,49.18,49.2,49.09,49.09,313335.0,46.1537,46.1725,46.0692,46.0692,313335.0
2021-01-11 10:50:00,49.09,49.09,49.01,49.04,119661.0,46.0692,46.0692,45.9942,46.0223,119661.0
2021-01-11 10:55:00,49.04,49.1,49.02,49.07,76446.0,46.0223,46.0786,46.0035,46.0505,76446.0
2021-01-11 11:00:00,49.07,49.1,49.06,49.07,76752.0,46.0505,46.0786,46.0411,46.0505,76752.0
2021-01-11 11:05:00,49.07,49.07,49.03,49.06,116106.0,46.0505,46.0505,46.0129,46.0411,116106.0
2021-01-11 11:10:00,49.06,49.07,49.04,49.05,175527.0,46.0411,46.0505,46.0223,46.0317,175527.0
2021-01-11 11:15:00,49.05,49.23,49.05,49.23,234063.0,46.0317,46.2006,46.0317,46.2006,234063.0
2021-01-11 11:20:00,49.23,49.27,49.2,49.26,381954.0,46.2006,46.2382,46.1725,46.2288,381954.0
2021-01-11 11:25:00,49.26,49.26,49.21,49.24,343104.0,46.2288,46.2288,46.1819,46.21,343104.0
2021-01-11 11:30:00,49.24,49.29,49.22,49.27,273486.0,46.21,46.2569,46.1912,46.2382,273486.0
2021-01-11 11:35:00,49.28,49.28,49.22,49.23,199497.0,46.2475,46.2475,46.1912,46.2006,199497.0
2021-01-11 11:40:00,49.22,49.25,49.2,49.23,130629.0,46.1912,46.2194,46.1725,46.2006,130629.0
2021-01-11 11:45:00,49.23,49.23,49.12,49.12,110787.0,46.2006,46.2006,46.0974,46.0974,110787.0
2021-01-11 11:50:00,49.13,49.14,49.09,49.09,76632.0,46.1068,46.1162,46.0692,46.0692,76632.0
2021-01-11 11:55:00,49.09,49.17,49.08,49.17,129939.0,46.0692,46.1443,46.0598,46.1443,129939.0
2021-01-11 12:00:00,49.17,49.19,49.14,49.19,122334.0,46.1443,46.1631,46.1162,46.1631,122334.0
2021-01-11 12:05:00,49.18,49.19,49.11,49.11,66132.0,46.1537,46.1631,46.088,46.088,66132.0
2021-01-11 12:10:00,49.12,49.17,49.1,49.17,68586.0,46.0974,46.1443,46.0786,46.1443,68586.0
2021-01-11 12:15:00,49.17,49.19,49.15,49.18,71058.0,46.1443,46.1631,46.1255,46.1537,71058.0
2021-01-11 12:20:00,49.18,49.2,49.12,49.14,75738.0,46.1537,46.1725,46.0974,46.1162,75738.0
2021-01-11 12:25:00,49.14,49.19,49.12,49.17,388125.0,46.1162,46.1631,46.0974,46.1443,388125.0
2021-01-11 12:30:00,49.16,49.19,49.14,49.16,79359.0,46.1349,46.1631,46.1162,46.1349,79359.0
2021-01-11 12:35:00,49.16,49.23,49.15,49.2,526581.0,46.1349,46.2006,46.1255,46.1725,526581.0
2021-01-11 12:40:00,49.2,49.2,49.15,49.2,184605.0,46.1725,46.1725,46.1255,46.1725,184605.0
2021-01-11 12:45:00,49.2,49.25,49.18,49.23,288720.0,46.1725,46.2194,46.1537,46.2006,288720.0
2021-01-11 12:50:00,49.22,49.27,49.22,49.26,106974.0,46.1912,46.2382,46.1912,46.2288,106974.0
2021-01-11 12:55:00,49.25,49.3,49.25,49.3,115380.0,46.2194,46.2663,46.2194,46.2663,115380.0
2021-01-11 13:00:00,49.3,49.3,49.25,49.28,149223.0,46.2663,46.2663,46.2194,46.2475,149223.0
2021-01-11 13:05:00,49.28,49.31,49.28,49.31,63939.0,46.2475,46.2757,46.2475,46.2757,63939.0
2021-01-11 13:10:00,49.31,49.33,49.28,49.33,110100.0,46.2757,46.2945,46.2475,46.2945,110100.0
2021-01-11 13:15:00,49.33,49.33,49.29,49.3,91065.0,46.2945,46.2945,46.2569,46.2663,91065.0
2021-01-11 13:20:00,49.3,49.33,49.27,49.3,81888.0,46.2663,46.2945,46.2382,46.2663,81888.0
2021-01-11 13:25:00,49.3,49.3,49.21,49.23,118779.0,46.2663,46.2663,46.1819,46.2006,118779.0
2021-01-11 13:30:00,49.23,49.24,49.2,49.22,83253.0,46.2006,46.21,46.1725,46.1912,83253.0
2021-01-11 13:35:00,49.21,49.23,49.18,49.2,86145.0,46.1819,46.2006,46.1537,46.1725,86145.0
2021-01-11 13:40:00,49.2,49.23,49.17,49.2,89187.0,46.1725,46.2006,46.1443,46.1725,89187.0
2021-01-11 13:45:00,49.2,49.2,49.16,49.19,80595.0,46.1725,46.1725,46.1349,46.1631,80595.0
2021-01-11 13:50:00,49.19,49.2,49.17,49.18,66129.0,46.1631,46.1725,46.1443,46.1537,66129.0
2021-01-11 13:55:00,49.17,49.19,49.17,49.18,58668.0,46.1443,46.1631,46.1443,46.1537,58668.0
2021-01-11 14:00:00,49.17,49.2,49.16,49.19,246705.0,46.1443,46.1725,46.1349,46.1631,246705.0
2021-01-11 14:05:00,49.19,49.23,49.18,49.23,103122.0,46.1631,46.2006,46.1537,46.2006,103122.0
2021-01-11 14:10:00,49.23,49.24,49.2,49.23,101883.0,46.2006,46.21,46.1725,46.2006,101883.0
2021-01-11 14:15:00,49.22,49.23,49.18,49.18,124119.0,46.1912,46.2006,46.1537,46.1537,124119.0
2021-01-11 14:20:00,49.18,49.19,49.12,49.16,133260.0,46.1537,46.1631,46.0974,46.1349,133260.0
2021-01-11 14:25:00,49.16,49.17,49.13,49.14,119244.0,46.1349,46.1443,46.1068,46.1162,119244.0
2021-01-11 14:30:00,49.14,49.14,49.07,49.07,146931.0,46.1162,46.1162,46.0505,46.0505,146931.0
2021-01-11 14:35:00,49.07,49.08,49.04,49.07,282273.0,46.0505,46.0598,46.0223,46.0505,282273.0
2021-01-11 14:40:00,49.07,49.07,49.04,49.06,137205.0,46.0505,46.0505,46.0223,46.0411,137205.0
2021-01-11 14:45:00,49.05,49.16,49.05,49.15,126276.0,46.0317,46.1349,46.0317,46.1255,126276.0
2021-01-11 14:50:00,49.15,49.15,49.07,49.1,116922.0,46.1255,46.1255,46.0505,46.0786,116922.0
2021-01-11 14:55:00,49.1,49.16,49.1,49.16,133074.0,46.0786,46.1349,46.0786,46.1349,133074.0
2021-01-11 15:00:00,49.15,49.19,49.11,49.19,103890.0,46.1255,46.1631,46.088,46.1631,103890.0
2021-01-11 15:05:00,49.19,49.19,49.13,49.15,103119.0,46.1631,46.1631,46.1068,46.1255,103119.0
2021-01-11 15:10:00,49.15,49.16,49.09,49.1,119811.0,46.1255,46.1349,46.0692,46.0786,119811.0
2021-01-11 15:15:00,49.1,49.13,49.07,49.12,93735.0,46.0786,46.1068,46.0505,46.0974,93735.0
2021-01-11 15:20:00,49.13,49.14,49.09,49.13,118200.0,46.1068,46.1162,46.0692,46.1068,118200.0
2021-01-11 15:25:00,49.13,49.14,49.07,49.09,145506.0,46.1068,46.1162,46.0505,46.0692,145506.0
2021-01-11 15:30:00,49.1,49.14,49.07,49.12,140835.0,46.0786,46.1162,46.0505,46.0974,140835.0
2021-01-11 15:35:00,49.12,49.12,49.04,49.05,137502.0,46.0974,46.0974,46.0223,46.0317,137502.0
2021-01-11 15:40:00,49.05,49.11,49.05,49.1,166731.0,46.0317,46.088,46.0317,46.0786,166731.0
2021-01-11 15:45:00,49.1,49.16,49.09,49.14,203277.0,46.0786,46.1349,46.0692,46.1162,203277.0
2021-01-11 15:50:00,49.13,49.21,49.1,49.17,275232.0,46.1068,46.1819,46.0786,46.1443,275232.0
2021-01-11 15:55:00,49.17,49.18,49.08,49.1,719730.0,46.1443,46.1537,46.0598,46.0786,719730.0
2021-01-12 09:30:00,49.67,49.71,49.51,49.68,1069962.0,46.6135,46.6511,46.4634,46.6229,1069962.0
2021-01-12 09:35:00,49.67,49.77,49.53,49.62,985488.0,46.6135,46.7074,46.4822,46.5666,985488.0
2021-01-12 09:40:00,49.6,49.65,49.54,49.6,458883.0,46.5479,46.5948,46.4915,46.5479,458883.0
2021-01-12 09:45:00,49.6,49.64,49.44,49.62,280071.0,46.5479,46.5854,46.3977,46.5666,280071.0
2021-01-12 09:50:00,49.62,49.79,49.54,49.79,347961.0,46.5666,46.7262,46.4915,46.7262,347961.0
2021-01-12 09:55:00,49.78,49.8,49.7,49.73,391899.0,46.7168,46.7355,46.6417,46.6699,391899.0
2021-01-12 10:00:00,49.73,49.74,49.65,49.68,282513.0,46.6699,46.6792,46.5948,46.6229,282513.0
2021-01-12 10:05:00,49.67,49.68,49.52,49.62,243258.0,46.6135,46.6229,46.4728,46.5666,243258.0
2021-01-12 10:10:00,49.63,49.66,49.46,49.52,260100.0,46.576,46.6042,46.4165,46.4728,260100.0
2021-01-12 10:15:00,49.51,49.63,49.48,49.62,205983.0,46.4634,46.576,46.4352,46.5666,205983.0
2021-01-12 10:20:00,49.63,49.72,49.61,49.65,227127.0,46.576,46.6605,46.5572,46.5948,227127.0
2021-01-12 10:25:00,49.65,49.71,49.64,49.65,192237.0,46.5948,46.6511,46.5854,46.5948,192237.0
2021-01-12 10:30:00,49.64,49.68,49.61,49.62,126348.0,46.5854,46.6229,46.5572,46.5666,126348.0
2021-01-12 10:35:00,49.62,49.67,49.61,49.65,143541.0,46.5666,46.6135,46.5572,46.5948,143541.0
2021-01-12 10:40:00,49.65,49.7,49.62,49.67,178377.0,46.5948,46.6417,46.5666,46.6135,178377.0
2021-01-12 10:45:00,49.67,49.76,49.66,49.74,249786.0,46.6135,46.698,46.6042,46.6792,249786.0
2021-01-12 10:50:00,49.75,49.79,49.73,49.77,178662.0,46.6886,46.7262,46.6699,46.7074,178662.0
2021-01-12 10:55:00,49.77,49.82,49.75,49.79,295605.0,46.7074,46.7543,46.6886,46.7262,295605.0
2021-01-12 11:00:00,49.79,49.85,49.75,49.84,249069.0,46.7262,46.7825,46.6886,46.7731,249069.0
2021-01-12 11:05:00,49.84,49.94,49.84,49.94,311394.0,46.7731,46.8669,46.7731,46.8669,311394.0
2021-01-12 11:10:00,49.94,49.95,49.82,49.84,228756.0,46.8669,46.8763,46.7543,46.7731,228756.0
2021-01-12 11:15:00,49.84,49.89,49.8,49.81,197799.0,46.7731,46.82,46.7355,46.7449,197799.0
2021-01-12 11:20:00,49.81,49.83,49.71,49.75,183615.0,46.7449,46.7637,46.6511,46.6886,183615.0
2021-01-12 11:25:00,49.75,49.77,49.72,49.74,191622.0,46.6886,46.7074,46.6605,46.6792,191622.0
2021-01-12 11:30:00,49.75,49.77,49.65,49.67,209907.0,46.6886,46.7074,46.5948,46.6135,209907.0
2021-01-12 11:35:00,49.68,49.71,49.63,49.63,142992.0,46.6229,46.6511,46.576,46.576,142992.0
2021-01-12 11:40:00,49.63,49.68,49.61,49.66,125853.0,46.576,46.6229,46.5572,46.6042,125853.0
2021-01-12 11:45:00,49.66,49.72,49.65,49.67,179430.0,46.6042,46.6605,46.5948,46.6135,179430.0
2021-01-12 11:50:00,49.67,49.76,49.66,49.76,209142.0,46.6135,46.698,46.6042,46.698,209142.0
2021-01-12 11:55:00,49.76,49.79,49.7,49.7,212187.0,46.698,46.7262,46.6417,46.6417,212187.0
2021-01-12 12:00:00,49.7,49.72,49.68,49.7,129342.0,46.6417,46.6605,46.6229,46.6417,129342.0
2021-01-12 12:05:00,49.7,49.7,49.66,49.68,227061.0,46.6417,46.6417,46.6042,46.6229,227061.0
2021-01-12 12:10:00,49.68,49.7,49.66,49.69,138414.0,46.6229,46.6417,46.6042,46.6323,138414.0
2021-01-12 12:15:00,49.69,49.78,49.68,49.75,195819.0,46.6323,46.7168,46.6229,46.6886,195819.0
2021-01-12 12:20:00,49.75,49.76,49.7,49.73,116373.0,46.6886,46.698,46.6417,46.6699,116373.0
2021-01-12 12:25:00,49.73,49.78,49.7,49.78,124443.0,46.6699,46.7168,46.6417,46.7168,124443.0
2021-01-12 12:30:00,49.78,49.79,49.75,49.76,110565.0,46.7168,46.7262,46.6886,46.698,110565.0
2021-01-12 12:35:00,49.75,49.82,49.73,49.81,220275.0,46.6886,46.7543,46.6699,46.7449,220275.0
2021-01-12 12:40:00,49.81,49.83,49.76,49.82,144663.0,46.7449,46.7637,46.698,46.7543,144663.0
2021-01-12 12:45:00,49.82,49.82,49.73,49.76,173922.0,46.7543,46.7543,46.6699,46.698,173922.0
2021-01-12 12:50:00,49.76,49.77,49.72,49.74,93609.0,46.698,46.7074,46.6605,46.6792,93609.0
2021-01-12 12:55:00,49.74,49.81,49.74,49.79,156492.0,46.6792,46.7449,46.6792,46.7262,156492.0
2021-01-12 13:00:00,49.79,49.81,49.77,49.81,178965.0,46.7262,46.7449,46.7074,46.7449,178965.0
2021-01-12 13:05:00,49.81,49.85,49.8,49.84,217128.0,46.7449,46.7825,46.7355,46.7731,217128.0
2021-01-12 13:10:00,49.84,49.87,49.81,49.87,110961.0,46.7731,46.8012,46.7449,46.8012,110961.0
2021-01-12 13:15:00,49.87,49.87,49.84,49.85,135315.0,46.8012,46.8012,46.7731,46.7825,135315.0
2021-01-12 13:20:00,49.85,49.9,49.84,49.89,95220.0,46.7825,46.8294,46.7731,46.82,95220.0
2021-01-12 13:25:00,49.9,49.94,49.89,49.94,114204.0,46.8294,46.8669,46.82,46.8669,114204.0
2021-01-12 13:30:00,49.93,49.98,49.92,49.95,191532.0,46.8575,46.9045,46.8482,46.8763,191532.0
2021-01-12 13:35:00,49.95,49.97,49.89,49.89,121026.0,46.8763,46.8951,46.82,46.82,121026.0
2021-01-12 13:40:00,49.89,49.91,49.82,49.82,125115.0,46.82,46.8388,46.7543,46.7543,125115.0
2021-01-12 13:45:00,49.83,49.91,49.83,49.9,130575.0,46.7637,46.8388,46.7637,46.8294,130575.0
2021-01-12 13:50:00,49.9,49.93,49.89,49.9,118521.0,46.8294,46.8575,46.82,46.8294,118521.0
2021-01-12 13:55:00,49.91,49.93,49.9,49.93,117633.0,46.8388,46.8575,46.8294,46.8575,117633.0
2021-01-12 14:00:00,49.93,49.96,49.88,49.95,187275.0,46.8575,46.8857,46.8106,46.8763,187275.0
2021-01-12 14:05:00,49.95,49.95,49.89,49.9,121665.0,46.8763,46.8763,46.82,46.8294,121665.0
2021-01-12 14:10:00,49.9,49.91,49.87,49.87,68991.0,46.8294,46.8388,46.8012,46.8012,68991.0
2021-01-12 14:15:00,49.86,49.88,49.84,49.84,75585.0,46.7919,46.8106,46.7731,46.7731,75585.0
2021-01-12 14:20:00,49.84,49.86,49.82,49.86,126696.0,46.7731,46.7919,46.7543,46.7919,126696.0
2021-01-12 14:25:00,49.85,49.86,49.8,49.8,94503.0,46.7825,46.7919,46.7355,46.7355,94503.0
2021-01-12 14:30:00,49.8,49.83,49.78,49.8,76740.0,46.7355,46.7637,46.7168,46.7355,76740.0
2021-01-12 14:35:00,49.81,49.81,49.77,49.79,85515.0,46.7449,46.7449,46.7074,46.7262,85515.0
2021-01-12 14:40:00,49.79,49.79,49.75,49.76,171735.0,46.7262,46.7262,46.6886,46.698,171735.0
2021-01-12 14:45:00,49.76,49.78,49.74,49.77,211266.0,46.698,46.7168,46.6792,46.7074,211266.0
2021-01-12 14:50:00,49.76,49.76,49.68,49.73,143643.0,46.698,46.698,46.6229,46.6699,143643.0
2021-01-12 14:55:00,49.73,49.78,49.73,49.76,91131.0,46.6699,46.7168,46.6699,46.698,91131.0
2021-01-12 15:00:00,49.76,49.8,49.75,49.78,138735.0,46.698,46.7355,46.6886,46.7168,138735.0
2021-01-12 15:05:00,49.78,49.78,49.71,49.74,118650.0,46.7168,46.7168,46.6511,46.6792,118650.0
2021-01-12 15:10:00,49.74,49.76,49.71,49.73,91596.0,46.6792,46.698,46.6511,46.6699,91596.0
2021-01-12 15:15:00,49.73,49.77,49.72,49.76,105597.0,46.6699,46.7074,46.6605,46.698,105597.0
2021-01-12 15:20:00,49.75,49.78,49.74,49.75,100167.0,46.6886,46.7168,46.6792,46.6886,100167.0
2021-01-12 15:25:00,49.75,49.76,49.72,49.74,145062.0,46.6886,46.698,46.6605,46.6792,145062.0
2021-01-12 15:30:00,49.74,49.75,49.69,49.7,161859.0,46.6792,46.6886,46.6323,46.6417,161859.0
2021-01-12 15:35:00,49.7,49.71,49.66,49.67,203751.0,46.6417,46.6511,46.6042,46.6135,203751.0
2021-01-12 15:40:00,49.67,49.72,49.67,49.72,166026.0,46.6135,46.6605,46.6135,46.6605,166026.0
2021-01-12 15:45:00,49.72,49.78,49.72,49.76,242871.0,46.6605,46.7168,46.6605,46.698,242871.0
2021-01-12 15:50:00,49.77,49.77,49.7,49.73,341256.0,46.7074,46.7074,46.6417,46.6699,341256.0
2021-01-12 15:55:00,49.72,49.74,49.65,49.66,624969.0,46.6605,46.6792,46.5948,46.6042,624969.0
2021-01-13 09:30:00,49.58,49.69,49.3,49.36,607905.0,46.5291,46.6323,46.2663,46.3226,607905.0
2021-01-13 09:35:00,49.37,49.39,49.26,49.34,207819.0,46.332,46.3508,46.2288,46.3039,207819.0
2021-01-13 09:40:00,49.36,49.58,49.36,49.53,172005.0,46.3226,46.5291,46.3226,46.4822,172005.0
2021-01-13 09:45:00,49.53,49.54,49.41,49.41,172887.0,46.4822,46.4915,46.3695,46.3695,172887.0
2021-01-13 09:50:00,49.41,49.52,49.39,49.5,250938.0,46.3695,46.4728,46.3508,46.454,250938.0
2021-01-13 09:55:00,49.51,49.68,49.5,49.66,203076.0,46.4634,46.6229,46.454,46.6042,203076.0
2021-01-13 10:00:00,49.65,49.69,49.52,49.58,112566.0,46.5948,46.6323,46.4728,46.5291,112566.0
2021-01-13 10:05:00,49.57,49.59,49.46,49.47,165210.0,46.5197,46.5385,46.4165,46.4259,165210.0
2021-01-13 10:10:00,49.46,49.53,49.46,49.49,80244.0,46.4165,46.4822,46.4165,46.4446,80244.0
2021-01-13 10:15:00,49.48,49.59,49.46,49.57,100197.0,46.4352,46.5385,46.4165,46.5197,100197.0
2021-01-13 10:20:00,49.56,49.61,49.56,49.57,108045.0,46.5103,46.5572,46.5103,46.5197,108045.0
2021-01-13 10:25:00,49.57,49.58,49.51,49.57,92607.0,46.5197,46.5291,46.4634,46.5197,92607.0
2021-01-13 10:30:00,49.57,49.62,49.56,49.58,127704.0,46.5197,46.5666,46.5103,46.5291,127704.0
2021-01-13 10:35:00,49.58,49.61,49.54,49.54,109122.0,46.5291,46.5572,46.4915,46.4915,109122.0
2021-01-13 10:40:00,49.54,49.58,49.52,49.56,109524.0,46.4915,46.5291,46.4728,46.5103,109524.0
2021-01-13 10:45:00,49.55,49.55,49.49,49.53,97707.0,46.5009,46.5009,46.4446,46.4822,97707.0
2021-01-13 10:50:00,49.52,49.54,49.48,49.53,98412.0,46.4728,46.4915,46.4352,46.4822,98412.0
2021-01-13 10:55:00,49.53,49.57,49.52,49.53,76854.0,46.4822,46.5197,46.4728,46.4822,76854.0
2021-01-13 11:00:00,49.54,49.59,49.49,49.5,89541.0,46.4915,46.5385,46.4446,46.454,89541.0
2021-01-13 11:05:00,49.5,49.51,49.44,49.49,97956.0,46.454,46.4634,46.3977,46.4446,97956.0
2021-01-13 11:10:00,49.49,49.59,49.49,49.59,104337.0,46.4446,46.5385,46.4446,46.5385,104337.0
2021-01-13 11:15:00,49.59,49.61,49.54,49.54,76650.0,46.5385,46.5572,46.4915,46.4915,76650.0
2021-01-13 11:20:00,49.55,49.56,49.53,49.54,61113.0,46.5009,46.5103,46.4822,46.4915,61113.0
2021-01-13 11:25:00,49.54,49.55,49.5,49.5,73458.0,46.4915,46.5009,46.454,46.454,73458.0
2021-01-13 11:30:00,49.5,49.5,49.46,49.49,75522.0,46.454,46.454,46.4165,46.4446,75522.0
2021-01-13 11:35:00,49.49,49.49,49.42,49.45,78417.0,46.4446,46.4446,46.3789,46.4071,78417.0
2021-01-13 11:40:00,49.45,49.53,49.45,49.5,106485.0,46.4071,46.4822,46.4071,46.454,106485.0
2021-01-13 11:45:00,49.51,49.53,49.5,49.52,68043.0,46.4634,46.4822,46.454,46.4728,68043.0
2021-01-13 11:50:00,49.52,49.53,49.48,49.5,68502.0,46.4728,46.4822,46.4352,46.454,68502.0
2021-01-13 11:55:00,49.51,49.53,49.49,49.49,73416.0,46.4634,46.4822,46.4446,46.4446,73416.0
2021-01-13 12:00:00,49.5,49.54,49.49,49.52,83619.0,46.454,46.4915,46.4446,46.4728,83619.0
2021-01-13 12:05:00,49.52,49.54,49.51,49.51,70773.0,46.4728,46.4915,46.4634,46.4634,70773.0
2021-01-13 12:10:00,49.52,49.53,49.44,49.49,105054.0,46.4728,46.4822,46.3977,46.4446,105054.0
2021-01-13 12:15:00,49.49,49.5,49.46,49.5,68466.0,46.4446,46.454,46.4165,46.454,68466.0
2021-01-13 12:20:00,49.5,49.5,49.46,49.49,96063.0,46.454,46.454,46.4165,46.4446,96063.0
2021-01-13 12:25:00,49.48,49.52,49.47,49.5,117726.0,46.4352,46.4728,46.4259,46.454,117726.0
2021-01-13 12:30:00,49.5,49.54,49.47,49.54,102675.0,46.454,46.4915,46.4259,46.4915,102675.0
2021-01-13 12:35:00,49.53,49.53,49.48,49.53,58998.0,46.4822,46.4822,46.4352,46.4822,58998.0
2021-01-13 12:40:00,49.53,49.54,49.5,49.51,106938.0,46.4822,46.4915,46.454,46.4634,106938.0
2021-01-13 12:45:00,49.51,49.51,49.47,49.48,107910.0,46.4634,46.4634,46.4259,46.4352,107910.0
2021-01-13 12:50:00,49.48,49.49,49.43,49.46,141918.0,46.4352,46.4446,46.3883,46.4165,141918.0
2021-01-13 12:55:00,49.46,49.47,49.41,49.43,119184.0,46.4165,46.4259,46.3695,46.3883,119184.0
2021-01-13 13:00:00,49.43,49.46,49.4,49.44,154233.0,46.3883,46.4165,46.3602,46.3977,154233.0
2021-01-13 13:05:00,49.44,49.48,49.42,49.47,123165.0,46.3977,46.4352,46.3789,46.4259,123165.0
2021-01-13 13:10:00,49.48,49.5,49.46,49.48,83082.0,46.4352,46.454,46.4165,46.4352,83082.0
2021-01-13 13:15:00,49.48,49.49,49.45,49.48,124737.0,46.4352,46.4446,46.4071,46.4352,124737.0
2021-01-13 13:20:00,49.47,49.48,49.42,49.43,100413.0,46.4259,46.4352,46.3789,46.3883,100413.0
2021-01-13 13:25:00,49.45,49.46,49.42,49.43,74187.0,46.4071,46.4165,46.3789,46.3883,74187.0
2021-01-13 13:30:00,49.43,49.43,49.37,49.38,142551.0,46.3883,46.3883,46.332,46.3414,142551.0
2021-01-13 13:35:00,49.37,49.41,49.36,49.37,124710.0,46.332,46.3695,46.3226,46.332,124710.0
2021-01-13 13:40:00,49.36,49.37,49.33,49.36,103887.0,46.3226,46.332,46.2945,46.3226,103887.0
2021-01-13 13:45:00,49.36,49.38,49.33,49.38,69507.0,46.3226,46.3414,46.2945,46.3414,69507.0
2021-01-13 13:50:00,49.38,49.38,49.32,49.34,71133.0,46.3414,46.3414,46.2851,46.3039,71133.0
2021-01-13 13:55:00,49.34,49.37,49.32,49.32,113001.0,46.3039,46.332,46.2851,46.2851,113001.0
2021-01-13 14:00:00,49.32,49.38,49.27,49.38,165846.0,46.2851,46.3414,46.2382,46.3414,165846.0
2021-01-13 14:05:00,49.38,49.38,49.32,49.36,195849.0,46.3414,46.3414,46.2851,46.3226,195849.0
2021-01-13 14:10:00,49.36,49.36,49.3,49.33,60678.0,46.3226,46.3226,46.2663,46.2945,60678.0
2021-01-13 14:15:00,49.33,49.34,49.31,49.34,147315.0,46.2945,46.3039,46.2757,46.3039,147315.0
2021-01-13 14:20:00,49.34,49.37,49.33,49.37,99345.0,46.3039,46.332,46.2945,46.332,99345.0
2021-01-13 14:25:00,49.37,49.38,49.34,49.38,81333.0,46.332,46.3414,46.3039,46.3414,81333.0
2021-01-13 14:30:00,49.37,49.38,49.34,49.34,69546.0,46.332,46.3414,46.3039,46.3039,69546.0
2021-01-13 14:35:00,49.34,49.34,49.28,49.31,87276.0,46.3039,46.3039,46.2475,46.2757,87276.0
2021-01-13 14:40:00,49.31,49.31,49.22,49.24,260343.0,46.2757,46.2757,46.1912,46.21,260343.0
2021-01-13 14:45:00,49.24,49.26,49.2,49.24,121053.0,46.21,46.2288,46.1725,46.21,121053.0
2021-01-13 14:50:00,49.23,49.23,49.17,49.19,167388.0,46.2006,46.2006,46.1443,46.1631,167388.0
2021-01-13 14:55:00,49.19,49.26,49.18,49.25,140301.0,46.1631,46.2288,46.1537,46.2194,140301.0
2021-01-13 15:00:00,49.25,49.26,49.23,49.25,94314.0,46.2194,46.2288,46.2006,46.2194,94314.0
2021-01-13 15:05:00,49.25,49.28,49.25,49.27,97146.0,46.2194,46.2475,46.2194,46.2382,97146.0
2021-01-13 15:10:00,49.27,49.3,49.26,49.29,80607.0,46.2382,46.2663,46.2288,46.2569,80607.0
2021-01-13 15:15:00,49.29,49.32,49.28,49.31,146319.0,46.2569,46.2851,46.2475,46.2757,146319.0
2021-01-13 15:20:00,49.3,49.31,49.27,49.29,105156.0,46.2663,46.2757,46.2382,46.2569,105156.0
2021-01-13 15:25:00,49.29,49.3,49.28,49.3,115428.0,46.2569,46.2663,46.2475,46.2663,115428.0
2021-01-13 15:30:00,49.3,49.34,49.29,49.34,148449.0,46.2663,46.3039,46.2569,46.3039,148449.0
2021-01-13 15:35:00,49.34,49.35,49.32,49.34,104184.0,46.3039,46.3132,46.2851,46.3039,104184.0
2021-01-13 15:40:00,49.34,49.39,49.34,49.39,196680.0,46.3039,46.3508,46.3039,46.3508,196680.0
2021-01-13 15:45:00,49.39,49.39,49.27,49.27,251229.0,46.3508,46.3508,46.2382,46.2382,251229.0
2021-01-13 15:50:00,49.27,49.27,49.18,49.21,301311.0,46.2382,46.2382,46.1537,46.1819,301311.0
2021-01-13 15:55:00,49.21,49.21,49.14,49.15,891282.0,46.1819,46.1819,46.1162,46.1255,891282.0
2021-01-14 09:30:00,49.27,49.33,49.18,49.27,618825.0,46.2382,46.2945,46.1537,46.2382,618825.0
2021-01-14 09:35:00,49.27,49.28,49.08,49.1,309558.0,46.2382,46.2475,46.0598,46.0786,309558.0
2021-01-14 09:40:00,49.09,49.12,49.03,49.07,195051.0,46.0692,46.0974,46.0129,46.0505,195051.0
2021-01-14 09:45:00,49.07,49.12,49.06,49.08,151389.0,46.0505,46.0974,46.0411,46.0598,151389.0
2021-01-14 09:50:00,49.09,49.16,49.05,49.11,228732.0,46.0692,46.1349,46.0317,46.088,228732.0
2021-01-14 09:55:00,49.11,49.17,49.1,49.11,382689.0,46.088,46.1443,46.0786,46.088,382689.0
2021-01-14 10:00:00,49.11,49.13,49.05,49.06,257286.0,46.088,46.1068,46.0317,46.0411,257286.0
2021-01-14 10:05:00,49.06,49.07,48.96,48.99,363780.0,46.0411,46.0505,45.9472,45.9754,363780.0
2021-01-14 10:10:00,48.99,49.04,48.94,49.0,280509.0,45.9754,46.0223,45.9285,45.9848,280509.0
2021-01-14 10:15:00,49.0,49.0,48.9,48.96,220158.0,45.9848,45.9848,45.8909,45.9472,220158.0
2021-01-14 10:20:00,48.95,48.98,48.9,48.9,180807.0,45.9378,45.966,45.8909,45.8909,180807.0
2021-01-14 10:25:00,48.89,48.96,48.89,48.95,158910.0,45.8815,45.9472,45.8815,45.9378,158910.0
2021-01-14 10:30:00,48.95,48.95,48.82,48.85,264450.0,45.9378,45.9378,45.8158,45.844,264450.0
2021-01-14 10:35:00,48.84,48.85,48.81,48.83,149475.0,45.8346,45.844,45.8065,45.8252,149475.0
2021-01-14 10:40:00,48.84,48.9,48.83,48.87,160221.0,45.8346,45.8909,45.8252,45.8628,160221.0
2021-01-14 10:45:00,48.88,48.94,48.87,48.92,159894.0,45.8722,45.9285,45.8628,45.9097,159894.0
2021-01-14 10:50:00,48.92,48.97,48.91,48.94,143364.0,45.9097,45.9566,45.9003,45.9285,143364.0
2021-01-14 10:55:00,48.94,49.0,48.92,48.99,154302.0,45.9285,45.9848,45.9097,45.9754,154302.0
2021-01-14 11:00:00,48.99,49.02,48.97,48.99,175548.0,45.9754,46.0035,45.9566,45.9754,175548.0
2021-01-14 11:05:00,48.99,48.99,48.96,48.98,175191.0,45.9754,45.9754,45.9472,45.966,175191.0
2021-01-14 11:10:00,48.98,48.98,48.94,48.96,129831.0,45.966,45.966,45.9285,45.9472,129831.0
2021-01-14 11:15:00,48.96,48.96,48.86,48.86,132417.0,45.9472,45.9472,45.8534,45.8534,132417.0
2021-01-14 11:20:00,48.85,48.88,48.83,48.85,170661.0,45.844,45.8722,45.8252,45.844,170661.0
2021-01-14 11:25:00,48.85,48.87,48.84,48.84,157044.0,45.844,45.8628,45.8346,45.8346,157044.0
2021-01-14 11:30:00,48.84,48.85,48.75,48.76,187986.0,45.8346,45.844,45.7502,45.7595,187986.0
2021-01-14 11:35:00,48.75,48.82,48.74,48.81,143694.0,45.7502,45.8158,45.7408,45.8065,143694.0
2021-01-14 11:40:00,48.81,48.86,48.8,48.85,94533.0,45.8065,45.8534,45.7971,45.844,94533.0
2021-01-14 11:45:00,48.85,48.92,48.84,48.91,150840.0,45.844,45.9097,45.8346,45.9003,150840.0
2021-01-14 11:50:00,48.91,48.92,48.85,48.85,84708.0,45.9003,45.9097,45.844,45.844,84708.0
2021-01-14 11:55:00,48.85,48.85,48.8,48.81,139860.0,45.844,45.844,45.7971,45.8065,139860.0
2021-01-14 12:00:00,48.81,48.86,48.78,48.83,175116.0,45.8065,45.8534,45.7783,45.8252,175116.0
2021-01-14 12:05:00,48.83,48.88,48.82,48.85,98241.0,45.8252,45.8722,45.8158,45.844,98241.0
2021-01-14 12:10:00,48.85,48.85,48.82,48.82,97653.0,45.844,45.844,45.8158,45.8158,97653.0
2021-01-14 12:15:00,48.82,48.83,48.79,48.8,78054.0,45.8158,45.8252,45.7877,45.7971,78054.0
2021-01-14 12:20:00,48.8,48.81,48.74,48.76,164682.0,45.7971,45.8065,45.7408,45.7595,164682.0
2021-01-14 12:25:00,48.75,48.77,48.75,48.76,89925.0,45.7502,45.7689,45.7502,45.7595,89925.0
2021-01-14 12:30:00,48.76,48.77,48.75,48.77,126576.0,45.7595,45.7689,45.7502,45.7689,126576.0
2021-01-14 12:35:00,48.77,48.77,48.71,48.71,85812.0,45.7689,45.7689,45.7126,45.7126,85812.0
2021-01-14 12:40:00,48.71,48.74,48.68,48.73,134727.0,45.7126,45.7408,45.6845,45.7314,134727.0
2021-01-14 12:45:00,48.73,48.75,48.71,48.74,196557.0,45.7314,45.7502,45.7126,45.7408,196557.0
2021-01-14 12:50:00,48.75,48.75,48.7,48.7,117906.0,45.7502,45.7502,45.7032,45.7032,117906.0
2021-01-14 12:55:00,48.71,48.72,48.69,48.69,152976.0,45.7126,45.722,45.6938,45.6938,152976.0
2021-01-14 13:00:00,48.69,48.76,48.69,48.73,134091.0,45.6938,45.7595,45.6938,45.7314,134091.0
2021-01-14 13:05:00,48.73,48.77,48.72,48.75,81018.0,45.7314,45.7689,45.722,45.7502,81018.0
2021-01-14 13:10:00,48.75,48.79,48.74,48.78,101769.0,45.7502,45.7877,45.7408,45.7783,101769.0
2021-01-14 13:15:00,48.77,48.78,48.73,48.75,176175.0,45.7689,45.7783,45.7314,45.7502,176175.0
2021-01-14 13:20:00,48.75,48.8,48.72,48.74,101886.0,45.7502,45.7971,45.722,45.7408,101886.0
2021-01-14 13:25:00,48.74,48.78,48.73,48.75,104652.0,45.7408,45.7783,45.7314,45.7502,104652.0
2021-01-14 13:30:00,48.74,48.76,48.72,48.73,97380.0,45.7408,45.7595,45.722,45.7314,97380.0
2021-01-14 13:35:00,48.72,48.79,48.7,48.78,146577.0,45.722,45.7877,45.7032,45.7783,146577.0
2021-01-14 13:40:00,48.78,48.81,48.76,48.76,83124.0,45.7783,45.8065,45.7595,45.7595,83124.0
2021-01-14 13:45:00,48.76,48.77,48.73,48.75,78369.0,45.7595,45.7689,45.7314,45.7502,78369.0
2021-01-14 13:50:00,48.74,48.75,48.7,48.71,137421.0,45.7408,45.7502,45.7032,45.7126,137421.0
2021-01-14 13:55:00,48.71,48.73,48.7,48.72,263358.0,45.7126,45.7314,45.7032,45.722,263358.0
2021-01-14 14:00:00,48.72,48.78,48.72,48.76,195234.0,45.722,45.7783,45.722,45.7595,195234.0
2021-01-14 14:05:00,48.75,48.77,48.75,48.76,107442.0,45.7502,45.7689,45.7502,45.7595,107442.0
2021-01-14 14:10:00,48.76,48.76,48.74,48.74,92550.0,45.7595,45.7595,45.7408,45.7408,92550.0
2021-01-14 14:15:00,48.74,48.77,48.74,48.76,90996.0,45.7408,45.7689,45.7408,45.7595,90996.0
2021-01-14 14:20:00,48.76,48.78,48.73,48.75,146790.0,45.7595,45.7783,45.7314,45.7502,146790.0
2021-01-14 14:25:00,48.75,48.77,48.72,48.77,93576.0,45.7502,45.7689,45.722,45.7689,93576.0
2021-01-14 14:30:00,48.76,48.82,48.76,48.79,143481.0,45.7595,45.8158,45.7595,45.7877,143481.0
2021-01-14 14:35:00,48.79,48.81,48.78,48.81,98760.0,45.7877,45.8065,45.7783,45.8065,98760.0
2021-01-14 14:40:00,48.81,48.84,48.8,48.83,142344.0,45.8065,45.8346,45.7971,45.8252,142344.0
2021-01-14 14:45:00,48.84,48.86,48.81,48.82,222471.0,45.8346,45.8534,45.8065,45.8158,222471.0
2021-01-14 14:50:00,48.82,48.85,48.81,48.85,184440.0,45.8158,45.844,45.8065,45.844,184440.0
2021-01-14 14:55:00,48.85,48.88,48.83,48.87,126060.0,45.844,45.8722,45.8252,45.8628,126060.0
2021-01-14 15:00:00,48.88,48.91,48.87,48.88,186651.0,45.8722,45.9003,45.8628,45.8722,186651.0
2021-01-14 15:05:00,48.89,48.9,48.87,48.89,153996.0,45.8815,45.8909,45.8628,45.8815,153996.0
2021-01-14 15:10:00,48.89,48.93,48.88,48.93,185268.0,45.8815,45.9191,45.8722,45.9191,185268.0
2021-01-14 15:15:00,48.93,48.94,48.86,48.87,174189.0,45.9191,45.9285,45.8534,45.8628,174189.0
2021-01-14 15:20:00,48.87,48.99,48.86,48.99,261510.0,45.8628,45.9754,45.8534,45.9754,261510.0
2021-01-14 15:25:00,48.98,49.02,48.95,49.01,271791.0,45.966,46.0035,45.9378,45.9942,271791.0
2021-01-14 15:30:00,49.0,49.1,49.0,49.05,386904.0,45.9848,46.0786,45.9848,46.0317,386904.0
2021-01-14 15:35:00,49.05,49.06,49.01,49.02,342084.0,46.0317,46.0411,45.9942,46.0035,342084.0
2021-01-14 15:40:00,49.02,49.05,49.02,49.04,249138.0,46.0035,46.0317,46.0035,46.0223,249138.0
2021-01-14 15:45:00,49.04,49.08,49.01,49.02,292215.0,46.0223,46.0598,45.9942,46.0035,292215.0
2021-01-14 15:50:00,49.02,49.04,48.96,48.99,372663.0,46.0035,46.0223,45.9472,45.9754,372663.0
2021-01-14 15:55:00,48.99,49.04,48.9,48.99,961950.0,45.9754,46.0223,45.8909,45.9754,961950.0
2021-01-15 09:30:00,48.33,48.38,47.96,48.11,3320634.0,45.356,45.4029,45.0088,45.1495,3320634.0
2021-01-15 09:35:00,48.09,48.14,47.97,48.13,522414.0,45.1308,45.1777,45.0182,45.1683,522414.0
2021-01-15 09:40:00,48.12,48.18,47.98,48.03,469296.0,45.1589,45.2152,45.0275,45.0745,469296.0
2021-01-15 09:45:00,48.03,48.05,47.89,47.93,705597.0,45.0745,45.0932,44.9431,44.9806,705597.0
2021-01-15 09:50:00,47.93,48.16,47.92,48.16,555759.0,44.9806,45.1965,44.9712,45.1965,555759.0
2021-01-15 09:55:00,48.16,48.36,48.15,48.32,1180278.0,45.1965,45.3842,45.1871,45.3466,1180278.0
2021-01-15 10:00:00,48.32,48.5,48.31,48.44,1097220.0,45.3466,45.5155,45.3372,45.4592,1097220.0
2021-01-15 10:05:00,48.42,48.44,48.28,48.29,400077.0,45.4405,45.4592,45.3091,45.3185,400077.0
2021-01-15 10:10:00,48.3,48.33,48.14,48.14,281163.0,45.3278,45.356,45.1777,45.1777,281163.0
2021-01-15 10:15:00,48.14,48.16,48.02,48.11,351456.0,45.1777,45.1965,45.0651,45.1495,351456.0
2021-01-15 10:20:00,48.1,48.12,48.04,48.09,208050.0,45.1402,45.1589,45.0838,45.1308,208050.0
2021-01-15 10:25:00,48.09,48.18,48.03,48.06,242133.0,45.1308,45.2152,45.0745,45.1026,242133.0
2021-01-15 10:30:00,48.07,48.2,48.05,48.19,244782.0,45.112,45.234,45.0932,45.2246,244782.0
2021-01-15 10:35:00,48.21,48.26,48.17,48.18,194901.0,45.2434,45.2903,45.2058,45.2152,194901.0
2021-01-15 10:40:00,48.17,48.21,48.1,48.14,184572.0,45.2058,45.2434,45.1402,45.1777,184572.0
2021-01-15 10:45:00,48.13,48.2,48.11,48.13,140064.0,45.1683,45.234,45.1495,45.1683,140064.0
2021-01-15 10:50:00,48.13,48.21,48.11,48.19,136977.0,45.1683,45.2434,45.1495,45.2246,136977.0
2021-01-15 10:55:00,48.2,48.24,48.16,48.24,186996.0,45.234,45.2715,45.1965,45.2715,186996.0
2021-01-15 11:00:00,48.24,48.28,48.17,48.18,187674.0,45.2715,45.3091,45.2058,45.2152,187674.0
2021-01-15 11:05:00,48.18,48.3,48.12,48.29,229710.0,45.2152,45.3278,45.1589,45.3185,229710.0
2021-01-15 11:10:00,48.3,48.3,48.22,48.24,191850.0,45.3278,45.3278,45.2528,45.2715,191850.0
2021-01-15 11:15:00,48.25,48.31,48.2,48.3,191832.0,45.2809,45.3372,45.234,45.3278,191832.0
2021-01-15 11:20:00,48.3,48.44,48.3,48.4,312879.0,45.3278,45.4592,45.3278,45.4217,312879.0
2021-01-15 11:25:00,48.4,48.5,48.38,48.49,245253.0,45.4217,45.5155,45.4029,45.5062,245253.0
2021-01-15 11:30:00,48.49,48.51,48.41,48.44,190347.0,45.5062,45.5249,45.4311,45.4592,190347.0
2021-01-15 11:35:00,48.43,48.49,48.41,48.48,131898.0,45.4498,45.5062,45.4311,45.4968,131898.0
2021-01-15 11:40:00,48.48,48.56,48.45,48.52,250506.0,45.4968,45.5718,45.4686,45.5343,250506.0
2021-01-15 11:45:00,48.51,48.56,48.47,48.5,178665.0,45.5249,45.5718,45.4874,45.5155,178665.0
2021-01-15 11:50:00,48.49,48.57,48.48,48.56,170904.0,45.5062,45.5812,45.4968,45.5718,170904.0
2021-01-15 11:55:00,48.57,48.63,48.51,48.62,204381.0,45.5812,45.6375,45.5249,45.6282,204381.0
2021-01-15 12:00:00,48.62,48.62,48.51,48.55,185595.0,45.6282,45.6282,45.5249,45.5625,185595.0
2021-01-15 12:05:00,48.55,48.61,48.52,48.61,212835.0,45.5625,45.6188,45.5343,45.6188,212835.0
2021-01-15 12:10:00,48.61,48.63,48.58,48.6,127422.0,45.6188,45.6375,45.5906,45.6094,127422.0
2021-01-15 12:15:00,48.61,48.63,48.57,48.6,125718.0,45.6188,45.6375,45.5812,45.6094,125718.0
2021-01-15 12:20:00,48.59,48.61,48.51,48.53,118989.0,45.6,45.6188,45.5249,45.5437,118989.0
2021-01-15 12:25:00,48.54,48.58,48.5,48.54,85338.0,45.5531,45.5906,45.5155,45.5531,85338.0
2021-01-15 12:30:00,48.54,48.56,48.53,48.54,86952.0,45.5531,45.5718,45.5437,45.5531,86952.0
2021-01-15 12:35:00,48.54,48.56,48.52,48.54,93039.0,45.5531,45.5718,45.5343,45.5531,93039.0
2021-01-15 12:40:00,48.54,48.55,48.48,48.51,88524.0,45.5531,45.5625,45.4968,45.5249,88524.0
2021-01-15 12:45:00,48.51,48.54,48.47,48.48,159192.0,45.5249,45.5531,45.4874,45.4968,159192.0
2021-01-15 12:50:00,48.48,48.48,48.39,48.41,100176.0,45.4968,45.4968,45.4123,45.4311,100176.0
2021-01-15 12:55:00,48.41,48.44,48.39,48.4,99093.0,45.4311,45.4592,45.4123,45.4217,99093.0
2021-01-15 13:00:00,48.41,48.43,48.36,48.36,103545.0,45.4311,45.4498,45.3842,45.3842,103545.0
2021-01-15 13:05:00,48.36,48.41,48.35,48.4,166284.0,45.3842,45.4311,45.3748,45.4217,166284.0
2021-01-15 13:10:00,48.4,48.41,48.38,48.4,74553.0,45.4217,45.4311,45.4029,45.4217,74553.0
2021-01-15 13:15:00,48.41,48.43,48.39,48.4,132360.0,45.4311,45.4498,45.4123,45.4217,132360.0
2021-01-15 13:20:00,48.4,48.41,48.33,48.34,121494.0,45.4217,45.4311,45.356,45.3654,121494.0
2021-01-15 13:25:00,48.34,48.35,48.28,48.3,114951.0,45.3654,45.3748,45.3091,45.3278,114951.0
2021-01-15 13:30:00,48.3,48.33,48.28,48.3,80163.0,45.3278,45.356,45.3091,45.3278,80163.0
2021-01-15 13:35:00,48.31,48.33,48.28,48.33,84243.0,45.3372,45.356,45.3091,45.356,84243.0
2021-01-15 13:40:00,48.34,48.34,48.3,48.32,123819.0,45.3654,45.3654,45.3278,45.3466,123819.0
2021-01-15 13:45:00,48.32,48.36,48.29,48.29,102918.0,45.3466,45.3842,45.3185,45.3185,102918.0
2021-01-15 13:50:00,48.29,48.34,48.29,48.3,88662.0,45.3185,45.3654,45.3185,45.3278,88662.0
2021-01-15 13:55:00,48.3,48.31,48.25,48.27,93318.0,45.3278,45.3372,45.2809,45.2997,93318.0
2021-01-15 14:00:00,48.27,48.32,48.27,48.28,114885.0,45.2997,45.3466,45.2997,45.3091,114885.0
2021-01-15 14:05:00,48.28,48.28,48.23,48.25,101697.0,45.3091,45.3091,45.2622,45.2809,101697.0
2021-01-15 14:10:00,48.24,48.25,48.2,48.21,95886.0,45.2715,45.2809,45.234,45.2434,95886.0
2021-01-15 14:15:00,48.21,48.26,48.21,48.25,116133.0,45.2434,45.2903,45.2434,45.2809,116133.0
2021-01-15 14:20:00,48.25,48.27,48.22,48.24,92433.0,45.2809,45.2997,45.2528,45.2715,92433.0
2021-01-15 14:25:00,48.25,48.27,48.21,48.21,105111.0,45.2809,45.2997,45.2434,45.2434,105111.0
2021-01-15 14:30:00,48.21,48.24,48.2,48.2,169464.0,45.2434,45.2715,45.234,45.234,169464.0
2021-01-15 14:35:00,48.2,48.23,48.18,48.2,123411.0,45.234,45.2622,45.2152,45.234,123411.0
2021-01-15 14:40:00,48.2,48.21,48.18,48.19,160323.0,45.234,45.2434,45.2152,45.2246,160323.0
2021-01-15 14:45:00,48.19,48.2,48.15,48.18,198363.0,45.2246,45.234,45.1871,45.2152,198363.0
2021-01-15 14:50:00,48.18,48.2,48.16,48.19,118347.0,45.2152,45.234,45.1965,45.2246,118347.0
2021-01-15 14:55:00,48.19,48.2,48.15,48.18,181908.0,45.2246,45.234,45.1871,45.2152,181908.0
2021-01-15 15:00:00,48.18,48.24,48.18,48.22,157515.0,45.2152,45.2715,45.2152,45.2528,157515.0
2021-01-15 15:05:00,48.23,48.23,48.17,48.17,164124.0,45.2622,45.2622,45.2058,45.2058,164124.0
2021-01-15 15:10:00,48.17,48.27,48.17,48.26,141492.0,45.2058,45.2997,45.2058,45.2903,141492.0
2021-01-15 15:15:00,48.25,48.28,48.23,48.27,137337.0,45.2809,45.3091,45.2622,45.2997,137337.0
2021-01-15 15:20:00,48.27,48.3,48.24,48.3,152424.0,45.2997,45.3278,45.2715,45.3278,152424.0
2021-01-15 15:25:00,48.29,48.34,48.28,48.29,180762.0,45.3185,45.3654,45.3091,45.3185,180762.0
2021-01-15 15:30:00,48.29,48.29,48.19,48.2,205962.0,45.3185,45.3185,45.2246,45.234,205962.0
2021-01-15 15:35:00,48.2,48.24,48.2,48.22,135093.0,45.234,45.2715,45.234,45.2528,135093.0
2021-01-15 15:40:00,48.22,48.3,48.21,48.21,292815.0,45.2528,45.3278,45.2434,45.2434,292815.0
2021-01-15 15:45:00,48.21,48.27,48.21,48.22,284688.0,45.2434,45.2997,45.2434,45.2528,284688.0
2021-01-15 15:50:00,48.23,48.25,48.16,48.23,522612.0,45.2622,45.2809,45.1965,45.2622,522612.0
2021-01-15 15:55:00,48.23,48.24,48.14,48.22,900837.0,45.2622,45.2715,45.1777,45.2528,900837.0
2021-01-19 09:30:00,48.21,48.36,47.92,47.92,1069608.0,45.2434,45.3842,44.9712,44.9712,1069608.0
2021-01-19 09:35:00,47.91,48.02,47.88,47.97,387909.0,44.9618,45.0651,44.9337,45.0182,387909.0
2021-01-19 09:40:00,47.97,47.98,47.74,47.74,364308.0,45.0182,45.0275,44.8023,44.8023,364308.0
2021-01-19 09:45:00,47.75,47.8,47.68,47.69,461013.0,44.8117,44.8586,44.746,44.7554,461013.0
2021-01-19 09:50:00,47.69,47.72,47.62,47.62,471006.0,44.7554,44.7835,44.6897,44.6897,471006.0
2021-01-19 09:55:00,47.62,47.68,47.56,47.67,304530.0,44.6897,44.746,44.6334,44.7366,304530.0
2021-01-19 10:00:00,47.65,47.7,47.62,47.62,384816.0,44.7178,44.7648,44.6897,44.6897,384816.0
2021-01-19 10:05:00,47.62,47.72,47.61,47.68,259737.0,44.6897,44.7835,44.6803,44.746,259737.0
2021-01-19 10:10:00,47.68,47.74,47.65,47.72,255846.0,44.746,44.8023,44.7178,44.7835,255846.0
2021-01-19 10:15:00,47.71,47.76,47.68,47.7,244551.0,44.7742,44.8211,44.746,44.7648,244551.0
2021-01-19 10:20:00,47.7,47.71,47.65,47.67,252720.0,44.7648,44.7742,44.7178,44.7366,252720.0
2021-01-19 10:25:00,47.67,47.83,47.67,47.83,257052.0,44.7366,44.8868,44.7366,44.8868,257052.0
2021-01-19 10:30:00,47.82,47.87,47.81,47.82,265560.0,44.8774,44.9243,44.868,44.8774,265560.0
2021-01-19 10:35:00,47.82,47.98,47.81,47.98,333933.0,44.8774,45.0275,44.868,45.0275,333933.0
2021-01-19 10:40:00,47.98,47.98,47.89,47.9,325995.0,45.0275,45.0275,44.9431,44.9525,325995.0
2021-01-19 10:45:00,47.9,47.92,47.85,47.85,140553.0,44.9525,44.9712,44.9055,44.9055,140553.0
2021-01-19 10:50:00,47.85,47.87,47.79,47.85,164796.0,44.9055,44.9243,44.8492,44.9055,164796.0
2021-01-19 10:55:00,47.84,47.88,47.81,47.83,134787.0,44.8962,44.9337,44.868,44.8868,134787.0
2021-01-19 11:00:00,47.83,47.92,47.79,47.91,134466.0,44.8868,44.9712,44.8492,44.9618,134466.0
2021-01-19 11:05:00,47.92,47.92,47.83,47.85,164259.0,44.9712,44.9712,44.8868,44.9055,164259.0
2021-01-19 11:10:00,47.84,47.84,47.75,47.76,111621.0,44.8962,44.8962,44.8117,44.8211,111621.0
2021-01-19 11:15:00,47.76,47.79,47.7,47.75,110400.0,44.8211,44.8492,44.7648,44.8117,110400.0
2021-01-19 11:20:00,47.76,47.78,47.71,47.74,111975.0,44.8211,44.8398,44.7742,44.8023,111975.0
2021-01-19 11:25:00,47.75,47.76,47.71,47.75,144273.0,44.8117,44.8211,44.7742,44.8117,144273.0
2021-01-19 11:30:00,47.75,47.78,47.71,47.71,152226.0,44.8117,44.8398,44.7742,44.7742,152226.0
2021-01-19 11:35:00,47.72,47.74,47.68,47.7,182511.0,44.7835,44.8023,44.746,44.7648,182511.0
2021-01-19 11:40:00,47.69,47.79,47.69,47.78,269367.0,44.7554,44.8492,44.7554,44.8398,269367.0
2021-01-19 11:45:00,47.77,47.83,47.77,47.8,264873.0,44.8305,44.8868,44.8305,44.8586,264873.0
2021-01-19 11:50:00,47.8,47.89,47.78,47.87,145788.0,44.8586,44.9431,44.8398,44.9243,145788.0
2021-01-19 11:55:00,47.87,47.9,47.85,47.88,131859.0,44.9243,44.9525,44.9055,44.9337,131859.0
2021-01-19 12:00:00,47.89,47.91,47.88,47.91,120774.0,44.9431,44.9618,44.9337,44.9618,120774.0
2021-01-19 12:05:00,47.9,47.96,47.88,47.93,232056.0,44.9525,45.0088,44.9337,44.9806,232056.0
2021-01-19 12:10:00,47.93,47.97,47.93,47.95,92739.0,44.9806,45.0182,44.9806,44.9994,92739.0
2021-01-19 12:15:00,47.96,47.96,47.88,47.9,92646.0,45.0088,45.0088,44.9337,44.9525,92646.0
2021-01-19 12:20:00,47.9,47.9,47.86,47.88,74679.0,44.9525,44.9525,44.9149,44.9337,74679.0
2021-01-19 12:25:00,47.88,47.91,47.84,47.86,106659.0,44.9337,44.9618,44.8962,44.9149,106659.0
2021-01-19 12:30:00,47.86,47.89,47.84,47.87,62127.0,44.9149,44.9431,44.8962,44.9243,62127.0
2021-01-19 12:35:00,47.87,47.91,47.87,47.88,70626.0,44.9243,44.9618,44.9243,44.9337,70626.0
2021-01-19 12:40:00,47.88,47.88,47.85,47.88,68997.0,44.9337,44.9337,44.9055,44.9337,68997.0
2021-01-19 12:45:00,47.89,47.91,47.84,47.84,87255.0,44.9431,44.9618,44.8962,44.8962,87255.0
2021-01-19 12:50:00,47.85,47.91,47.85,47.89,85380.0,44.9055,44.9618,44.9055,44.9431,85380.0
2021-01-19 12:55:00,47.9,47.92,47.88,47.9,69603.0,44.9525,44.9712,44.9337,44.9525,69603.0
2021-01-19 13:00:00,47.9,47.93,47.89,47.93,88938.0,44.9525,44.9806,44.9431,44.9806,88938.0
2021-01-19 13:05:00,47.93,47.94,47.9,47.92,97062.0,44.9806,44.99,44.9525,44.9712,97062.0
2021-01-19 13:10:00,47.92,47.94,47.89,47.94,143124.0,44.9712,44.99,44.9431,44.99,143124.0
2021-01-19 13:15:00,47.94,47.95,47.92,47.94,86718.0,44.99,44.9994,44.9712,44.99,86718.0
2021-01-19 13:20:00,47.94,47.95,47.91,47.93,64428.0,44.99,44.9994,44.9618,44.9806,64428.0
2021-01-19 13:25:00,47.93,47.99,47.93,47.97,246894.0,44.9806,45.0369,44.9806,45.0182,246894.0
2021-01-19 13:30:00,47.97,47.98,47.94,47.95,123567.0,45.0182,45.0275,44.99,44.9994,123567.0
2021-01-19 13:35:00,47.95,47.95,47.92,47.92,74883.0,44.9994,44.9994,44.9712,44.9712,74883.0
2021-01-19 13:40:00,47.93,47.93,47.91,47.93,140289.0,44.9806,44.9806,44.9618,44.9806,140289.0
2021-01-19 13:45:00,47.93,47.94,47.89,47.9,111099.0,44.9806,44.99,44.9431,44.9525,111099.0
2021-01-19 13:50:00,47.9,47.91,47.86,47.89,92166.0,44.9525,44.9618,44.9149,44.9431,92166.0
2021-01-19 13:55:00,47.89,47.93,47.87,47.87,100455.0,44.9431,44.9806,44.9243,44.9243,100455.0
2021-01-19 14:00:00,47.87,47.87,47.82,47.83,201912.0,44.9243,44.9243,44.8774,44.8868,201912.0
2021-01-19 14:05:00,47.83,47.85,47.82,47.84,113040.0,44.8868,44.9055,44.8774,44.8962,113040.0
2021-01-19 14:10:00,47.84,47.84,47.81,47.81,128571.0,44.8962,44.8962,44.868,44.868,128571.0
2021-01-19 14:15:00,47.81,47.82,47.78,47.8,103785.0,44.868,44.8774,44.8398,44.8586,103785.0
2021-01-19 14:20:00,47.8,47.83,47.78,47.81,120648.0,44.8586,44.8868,44.8398,44.868,120648.0
2021-01-19 14:25:00,47.81,47.82,47.79,47.82,83430.0,44.868,44.8774,44.8492,44.8774,83430.0
2021-01-19 14:30:00,47.82,47.82,47.77,47.78,143859.0,44.8774,44.8774,44.8305,44.8398,143859.0
2021-01-19 14:35:00,47.78,47.79,47.77,47.78,98679.0,44.8398,44.8492,44.8305,44.8398,98679.0
2021-01-19 14:40:00,47.78,47.8,47.77,47.78,116295.0,44.8398,44.8586,44.8305,44.8398,116295.0
2021-01-19 14:45:00,47.78,47.83,47.78,47.83,109032.0,44.8398,44.8868,44.8398,44.8868,109032.0
2021-01-19 14:50:00,47.83,47.87,47.83,47.86,121740.0,44.8868,44.9243,44.8868,44.9149,121740.0
2021-01-19 14:55:00,47.87,47.87,47.82,47.83,83634.0,44.9243,44.9243,44.8774,44.8868,83634.0
2021-01-19 15:00:00,47.83,47.88,47.83,47.88,105201.0,44.8868,44.9337,44.8868,44.9337,105201.0
2021-01-19 15:05:00,47.88,47.95,47.87,47.92,228492.0,44.9337,44.9994,44.9243,44.9712,228492.0
2021-01-19 15:10:00,47.93,47.93,47.9,47.91,94323.0,44.9806,44.9806,44.9525,44.9618,94323.0
2021-01-19 15:15:00,47.91,47.91,47.87,47.89,122997.0,44.9618,44.9618,44.9243,44.9431,122997.0
2021-01-19 15:20:00,47.89,47.9,47.86,47.86,117873.0,44.9431,44.9525,44.9149,44.9149,117873.0
2021-01-19 15:25:00,47.86,47.88,47.83,47.84,108093.0,44.9149,44.9337,44.8868,44.8962,108093.0
2021-01-19 15:30:00,47.85,47.86,47.83,47.86,152124.0,44.9055,44.9149,44.8868,44.9149,152124.0
2021-01-19 15:35:00,47.86,47.91,47.85,47.91,151164.0,44.9149,44.9618,44.9055,44.9618,151164.0
2021-01-19 15:40:00,47.9,47.92,47.9,47.9,206559.0,44.9525,44.9712,44.9525,44.9525,206559.0
2021-01-19 15:45:00,47.91,47.92,47.85,47.86,341460.0,44.9618,44.9712,44.9055,44.9149,341460.0
2021-01-19 15:50:00,47.86,47.94,47.86,47.89,310239.0,44.9149,44.99,44.9149,44.9431,310239.0
2021-01-19 15:55:00,47.89,47.89,47.79,47.8,1019715.0,44.9431,44.9431,44.8492,44.8586,1019715.0
2021-01-20 09:30:00,47.86,48.0,47.73,47.81,819813.0,44.9149,45.0463,44.7929,44.868,819813.0
2021-01-20 09:35:00,47.79,47.9,47.71,47.71,617847.0,44.8492,44.9525,44.7742,44.7742,617847.0
2021-01-20 09:40:00,47.73,47.82,47.7,47.8,316665.0,44.7929,44.8774,44.7648,44.8586,316665.0
2021-01-20 09:45:00,47.8,47.81,47.63,47.67,377592.0,44.8586,44.868,44.6991,44.7366,377592.0
2021-01-20 09:50:00,47.67,47.76,47.67,47.68,252078.0,44.7366,44.8211,44.7366,44.746,252078.0
2021-01-20 09:55:00,47.68,47.75,47.65,47.69,446793.0,44.746,44.8117,44.7178,44.7554,446793.0
2021-01-20 10:00:00,47.69,47.85,47.68,47.85,378666.0,44.7554,44.9055,44.746,44.9055,378666.0
2021-01-20 10:05:00,47.85,47.88,47.79,47.82,306078.0,44.9055,44.9337,44.8492,44.8774,306078.0
2021-01-20 10:10:00,47.82,47.96,47.79,47.93,266457.0,44.8774,45.0088,44.8492,44.9806,266457.0
2021-01-20 10:15:00,47.93,48.0,47.93,47.99,218025.0,44.9806,45.0463,44.9806,45.0369,218025.0
2021-01-20 10:20:00,47.99,48.17,47.99,48.13,442944.0,45.0369,45.2058,45.0369,45.1683,442944.0
2021-01-20 10:25:00,48.14,48.23,48.09,48.1,386097.0,45.1777,45.2622,45.1308,45.1402,386097.0
2021-01-20 10:30:00,48.1,48.19,48.06,48.17,205137.0,45.1402,45.2246,45.1026,45.2058,205137.0
2021-01-20 10:35:00,48.17,48.23,48.16,48.2,252669.0,45.2058,45.2622,45.1965,45.234,252669.0
2021-01-20 10:40:00,48.2,48.28,48.18,48.28,234132.0,45.234,45.3091,45.2152,45.3091,234132.0
2021-01-20 10:45:00,48.28,48.3,48.22,48.26,306300.0,45.3091,45.3278,45.2528,45.2903,306300.0
2021-01-20 10:50:00,48.27,48.32,48.21,48.21,249909.0,45.2997,45.3466,45.2434,45.2434,249909.0
2021-01-20 10:55:00,48.21,48.28,48.17,48.24,296577.0,45.2434,45.3091,45.2058,45.2715,296577.0
2021-01-20 11:00:00,48.23,48.26,48.17,48.22,154764.0,45.2622,45.2903,45.2058,45.2528,154764.0
2021-01-20 11:05:00,48.23,48.29,48.23,48.28,171117.0,45.2622,45.3185,45.2622,45.3091,171117.0
2021-01-20 11:10:00,48.27,48.33,48.26,48.32,183402.0,45.2997,45.356,45.2903,45.3466,183402.0
2021-01-20 11:15:00,48.32,48.34,48.26,48.26,284058.0,45.3466,45.3654,45.2903,45.2903,284058.0
2021-01-20 11:20:00,48.26,48.26,48.15,48.17,158928.0,45.2903,45.2903,45.1871,45.2058,158928.0
2021-01-20 11:25:00,48.17,48.21,48.14,48.17,204252.0,45.2058,45.2434,45.1777,45.2058,204252.0
2021-01-20 11:30:00,48.17,48.27,48.17,48.26,179064.0,45.2058,45.2997,45.2058,45.2903,179064.0
2021-01-20 11:35:00,48.26,48.28,48.21,48.24,205488.0,45.2903,45.3091,45.2434,45.2715,205488.0
2021-01-20 11:40:00,48.24,48.28,48.22,48.26,185172.0,45.2715,45.3091,45.2528,45.2903,185172.0
2021-01-20 11:45:00,48.26,48.27,48.23,48.24,151314.0,45.2903,45.2997,45.2622,45.2715,151314.0
2021-01-20 11:50:00,48.24,48.29,48.23,48.28,107928.0,45.2715,45.3185,45.2622,45.3091,107928.0
2021-01-20 11:55:00,48.29,48.32,48.25,48.32,134175.0,45.3185,45.3466,45.2809,45.3466,134175.0
2021-01-20 12:00:00,48.32,48.33,48.3,48.33,207072.0,45.3466,45.356,45.3278,45.356,207072.0
2021-01-20 12:05:00,48.33,48.34,48.29,48.32,143574.0,45.356,45.3654,45.3185,45.3466,143574.0
2021-01-20 12:10:00,48.33,48.34,48.29,48.31,128931.0,45.356,45.3654,45.3185,45.3372,128931.0
2021-01-20 12:15:00,48.31,48.34,48.29,48.33,172038.0,45.3372,45.3654,45.3185,45.356,172038.0
2021-01-20 12:20:00,48.33,48.34,48.27,48.32,215991.0,45.356,45.3654,45.2997,45.3466,215991.0
2021-01-20 12:25:00,48.32,48.34,48.3,48.33,140199.0,45.3466,45.3654,45.3278,45.356,140199.0
2021-01-20 12:30:00,48.33,48.35,48.31,48.34,114672.0,45.356,45.3748,45.3372,45.3654,114672.0
2021-01-20 12:35:00,48.34,48.38,48.31,48.36,136023.0,45.3654,45.4029,45.3372,45.3842,136023.0
2021-01-20 12:40:00,48.37,48.41,48.36,48.39,109353.0,45.3935,45.4311,45.3842,45.4123,109353.0
2021-01-20 12:45:00,48.39,48.39,48.24,48.26,181659.0,45.4123,45.4123,45.2715,45.2903,181659.0
2021-01-20 12:50:00,48.25,48.28,48.22,48.25,154365.0,45.2809,45.3091,45.2528,45.2809,154365.0
2021-01-20 12:55:00,48.25,48.28,48.24,48.25,137760.0,45.2809,45.3091,45.2715,45.2809,137760.0
2021-01-20 13:00:00,48.26,48.28,48.24,48.26,145746.0,45.2903,45.3091,45.2715,45.2903,145746.0
2021-01-20 13:05:00,48.26,48.27,48.21,48.24,154080.0,45.2903,45.2997,45.2434,45.2715,154080.0
2021-01-20 13:10:00,48.24,48.25,48.14,48.2,166227.0,45.2715,45.2809,45.1777,45.234,166227.0
2021-01-20 13:15:00,48.2,48.22,48.16,48.21,157116.0,45.234,45.2528,45.1965,45.2434,157116.0
2021-01-20 13:20:00,48.21,48.22,48.17,48.19,97761.0,45.2434,45.2528,45.2058,45.2246,97761.0
2021-01-20 13:25:00,48.2,48.25,48.18,48.25,134004.0,45.234,45.2809,45.2152,45.2809,134004.0
2021-01-20 13:30:00,48.24,48.27,48.21,48.24,145779.0,45.2715,45.2997,45.2434,45.2715,145779.0
2021-01-20 13:35:00,48.23,48.24,48.15,48.16,177183.0,45.2622,45.2715,45.1871,45.1965,177183.0
2021-01-20 13:40:00,48.16,48.22,48.13,48.2,219042.0,45.1965,45.2528,45.1683,45.234,219042.0
2021-01-20 13:45:00,48.2,48.24,48.18,48.24,140154.0,45.234,45.2715,45.2152,45.2715,140154.0
2021-01-20 13:50:00,48.24,48.27,48.21,48.27,113574.0,45.2715,45.2997,45.2434,45.2997,113574.0
2021-01-20 13:55:00,48.27,48.28,48.24,48.27,127602.0,45.2997,45.3091,45.2715,45.2997,127602.0
2021-01-20 14:00:00,48.27,48.28,48.23,48.27,108159.0,45.2997,45.3091,45.2622,45.2997,108159.0
2021-01-20 14:05:00,48.27,48.29,48.24,48.29,121644.0,45.2997,45.3185,45.2715,45.3185,121644.0
2021-01-20 14:10:00,48.28,48.28,48.23,48.24,175050.0,45.3091,45.3091,45.2622,45.2715,175050.0
2021-01-20 14:15:00,48.24,48.28,48.24,48.26,115836.0,45.2715,45.3091,45.2715,45.2903,115836.0
2021-01-20 14:20:00,48.25,48.28,48.23,48.28,101949.0,45.2809,45.3091,45.2622,45.3091,101949.0
2021-01-20 14:25:00,48.28,48.3,48.27,48.3,85734.0,45.3091,45.3278,45.2997,45.3278,85734.0
2021-01-20 14:30:00,48.29,48.3,48.27,48.3,103185.0,45.3185,45.3278,45.2997,45.3278,103185.0
2021-01-20 14:35:00,48.31,48.33,48.29,48.33,102714.0,45.3372,45.356,45.3185,45.356,102714.0
2021-01-20 14:40:00,48.32,48.34,48.3,48.32,126486.0,45.3466,45.3654,45.3278,45.3466,126486.0
2021-01-20 14:45:00,48.32,48.32,48.28,48.31,155544.0,45.3466,45.3466,45.3091,45.3372,155544.0
2021-01-20 14:50:00,48.31,48.33,48.29,48.33,121842.0,45.3372,45.356,45.3185,45.356,121842.0
2021-01-20 14:55:00,48.33,48.34,48.3,48.31,132102.0,45.356,45.3654,45.3278,45.3372,132102.0
2021-01-20 15:00:00,48.31,48.32,48.26,48.3,135768.0,45.3372,45.3466,45.2903,45.3278,135768.0
2021-01-20 15:05:00,48.3,48.31,48.26,48.3,162072.0,45.3278,45.3372,45.2903,45.3278,162072.0
2021-01-20 15:10:00,48.31,48.33,48.27,48.3,168159.0,45.3372,45.356,45.2997,45.3278,168159.0
2021-01-20 15:15:00,48.3,48.32,48.29,48.32,145698.0,45.3278,45.3466,45.3185,45.3466,145698.0
2021-01-20 15:20:00,48.32,48.34,48.29,48.3,219468.0,45.3466,45.3654,45.3185,45.3278,219468.0
2021-01-20 15:25:00,48.3,48.36,48.3,48.36,156414.0,45.3278,45.3842,45.3278,45.3842,156414.0
2021-01-20 15:30:00,48.36,48.38,48.31,48.38,173775.0,45.3842,45.4029,45.3372,45.4029,173775.0
2021-01-20 15:35:00,48.38,48.4,48.36,48.4,183588.0,45.4029,45.4217,45.3842,45.4217,183588.0
2021-01-20 15:40:00,48.39,48.46,48.38,48.45,272871.0,45.4123,45.478,45.4029,45.4686,272871.0
2021-01-20 15:45:00,48.44,48.54,48.44,48.54,448302.0,45.4592,45.5531,45.4592,45.5531,448302.0
2021-01-20 15:50:00,48.55,48.55,48.47,48.51,347181.0,45.5625,45.5625,45.4874,45.5249,347181.0
2021-01-20 15:55:00,48.51,48.54,48.49,48.5,1012137.0,45.5249,45.5531,45.5062,45.5155,1012137.0
2021-01-21 09:30:00,48.45,48.58,48.25,48.47,599082.0,45.4686,45.5906,45.2809,45.4874,599082.0
2021-01-21 09:35:00,48.45,48.46,48.26,48.29,184554.0,45.4686,45.478,45.2903,45.3185,184554.0
2021-01-21 09:40:00,48.29,48.32,48.18,48.23,229827.0,45.3185,45.3466,45.2152,45.2622,229827.0
2021-01-21 09:45:00,48.23,48.31,48.15,48.19,192861.0,45.2622,45.3372,45.1871,45.2246,192861.0
2021-01-21 09:50:00,48.19,48.23,48.14,48.2,188862.0,45.2246,45.2622,45.1777,45.234,188862.0
2021-01-21 09:55:00,48.2,48.24,48.12,48.14,204828.0,45.234,45.2715,45.1589,45.1777,204828.0
2021-01-21 10:00:00,48.14,48.17,48.07,48.16,192588.0,45.1777,45.2058,45.112,45.1965,192588.0
2021-01-21 10:05:00,48.16,48.24,48.13,48.15,209595.0,45.1965,45.2715,45.1683,45.1871,209595.0
2021-01-21 10:10:00,48.15,48.26,48.15,48.24,199752.0,45.1871,45.2903,45.1871,45.2715,199752.0
2021-01-21 10:15:00,48.23,48.31,48.21,48.26,133404.0,45.2622,45.3372,45.2434,45.2903,133404.0
2021-01-21 10:20:00,48.25,48.37,48.24,48.35,134310.0,45.2809,45.3935,45.2715,45.3748,134310.0
2021-01-21 10:25:00,48.37,48.41,48.33,48.41,145650.0,45.3935,45.4311,45.356,45.4311,145650.0
2021-01-21 10:30:00,48.41,48.46,48.4,48.41,165150.0,45.4311,45.478,45.4217,45.4311,165150.0
2021-01-21 10:35:00,48.41,48.45,48.35,48.35,146619.0,45.4311,45.4686,45.3748,45.3748,146619.0
2021-01-21 10:40:00,48.35,48.35,48.31,48.32,133866.0,45.3748,45.3748,45.3372,45.3466,133866.0
2021-01-21 10:45:00,48.32,48.39,48.31,48.39,158934.0,45.3466,45.4123,45.3372,45.4123,158934.0
2021-01-21 10:50:00,48.39,48.45,48.36,48.44,142008.0,45.4123,45.4686,45.3842,45.4592,142008.0
2021-01-21 10:55:00,48.44,48.44,48.39,48.41,83559.0,45.4592,45.4592,45.4123,45.4311,83559.0
2021-01-21 11:00:00,48.41,48.43,48.37,48.43,78318.0,45.4311,45.4498,45.3935,45.4498,78318.0
2021-01-21 11:05:00,48.42,48.47,48.42,48.45,96063.0,45.4405,45.4874,45.4405,45.4686,96063.0
2021-01-21 11:10:00,48.45,48.45,48.4,48.4,78834.0,45.4686,45.4686,45.4217,45.4217,78834.0
2021-01-21 11:15:00,48.41,48.41,48.35,48.38,65655.0,45.4311,45.4311,45.3748,45.4029,65655.0
2021-01-21 11:20:00,48.38,48.39,48.33,48.37,63498.0,45.4029,45.4123,45.356,45.3935,63498.0
2021-01-21 11:25:00,48.36,48.39,48.35,48.36,74208.0,45.3842,45.4123,45.3748,45.3842,74208.0
2021-01-21 11:30:00,48.35,48.39,48.33,48.35,93507.0,45.3748,45.4123,45.356,45.3748,93507.0
2021-01-21 11:35:00,48.36,48.39,48.34,48.37,58857.0,45.3842,45.4123,45.3654,45.3935,58857.0
2021-01-21 11:40:00,48.37,48.39,48.35,48.37,71889.0,45.3935,45.4123,45.3748,45.3935,71889.0
2021-01-21 11:45:00,48.38,48.41,48.36,48.39,84852.0,45.4029,45.4311,45.3842,45.4123,84852.0
2021-01-21 11:50:00,48.4,48.44,48.39,48.44,56016.0,45.4217,45.4592,45.4123,45.4592,56016.0
2021-01-21 11:55:00,48.45,48.47,48.44,48.44,56094.0,45.4686,45.4874,45.4592,45.4592,56094.0
2021-01-21 12:00:00,48.44,48.46,48.4,48.41,65532.0,45.4592,45.478,45.4217,45.4311,65532.0
2021-01-21 12:05:00,48.4,48.43,48.36,48.4,71553.0,45.4217,45.4498,45.3842,45.4217,71553.0
2021-01-21 12:10:00,48.39,48.45,48.39,48.44,75006.0,45.4123,45.4686,45.4123,45.4592,75006.0
2021-01-21 12:15:00,48.45,48.46,48.36,48.38,76185.0,45.4686,45.478,45.3842,45.4029,76185.0
2021-01-21 12:20:00,48.38,48.44,48.38,48.42,40077.0,45.4029,45.4592,45.4029,45.4405,40077.0
2021-01-21 12:25:00,48.42,48.43,48.41,48.43,42852.0,45.4405,45.4498,45.4311,45.4498,42852.0
2021-01-21 12:30:00,48.42,48.43,48.35,48.36,78939.0,45.4405,45.4498,45.3748,45.3842,78939.0
2021-01-21 12:35:00,48.36,48.4,48.33,48.34,136899.0,45.3842,45.4217,45.356,45.3654,136899.0
2021-01-21 12:40:00,48.34,48.36,48.33,48.36,72624.0,45.3654,45.3842,45.356,45.3842,72624.0
2021-01-21 12:45:00,48.36,48.39,48.35,48.39,63321.0,45.3842,45.4123,45.3748,45.4123,63321.0
2021-01-21 12:50:00,48.39,48.42,48.38,48.39,44169.0,45.4123,45.4405,45.4029,45.4123,44169.0
2021-01-21 12:55:00,48.39,48.42,48.37,48.4,76557.0,45.4123,45.4405,45.3935,45.4217,76557.0
2021-01-21 13:00:00,48.41,48.42,48.36,48.36,57678.0,45.4311,45.4405,45.3842,45.3842,57678.0
2021-01-21 13:05:00,48.36,48.39,48.35,48.35,39492.0,45.3842,45.4123,45.3748,45.3748,39492.0
2021-01-21 13:10:00,48.34,48.37,48.34,48.35,50577.0,45.3654,45.3935,45.3654,45.3748,50577.0
2021-01-21 13:15:00,48.35,48.35,48.32,48.34,93978.0,45.3748,45.3748,45.3466,45.3654,93978.0
2021-01-21 13:20:00,48.35,48.37,48.34,48.36,38190.0,45.3748,45.3935,45.3654,45.3842,38190.0
2021-01-21 13:25:00,48.36,48.37,48.33,48.36,61575.0,45.3842,45.3935,45.356,45.3842,61575.0
2021-01-21 13:30:00,48.36,48.4,48.35,48.38,61617.0,45.3842,45.4217,45.3748,45.4029,61617.0
2021-01-21 13:35:00,48.38,48.42,48.36,48.42,73551.0,45.4029,45.4405,45.3842,45.4405,73551.0
2021-01-21 13:40:00,48.41,48.43,48.39,48.4,44580.0,45.4311,45.4498,45.4123,45.4217,44580.0
2021-01-21 13:45:00,48.41,48.42,48.38,48.39,66000.0,45.4311,45.4405,45.4029,45.4123,66000.0
2021-01-21 13:50:00,48.38,48.42,48.38,48.4,55989.0,45.4029,45.4405,45.4029,45.4217,55989.0
2021-01-21 13:55:00,48.41,48.44,48.39,48.41,72732.0,45.4311,45.4592,45.4123,45.4311,72732.0
2021-01-21 14:00:00,48.41,48.43,48.4,48.43,70641.0,45.4311,45.4498,45.4217,45.4498,70641.0
2021-01-21 14:05:00,48.42,48.46,48.42,48.43,75513.0,45.4405,45.478,45.4405,45.4498,75513.0
2021-01-21 14:10:00,48.43,48.45,48.42,48.43,46155.0,45.4498,45.4686,45.4405,45.4498,46155.0
2021-01-21 14:15:00,48.43,48.45,48.43,48.45,72786.0,45.4498,45.4686,45.4498,45.4686,72786.0
2021-01-21 14:20:00,48.45,48.46,48.42,48.42,79971.0,45.4686,45.478,45.4405,45.4405,79971.0
2021-01-21 14:25:00,48.42,48.43,48.38,48.39,170325.0,45.4405,45.4498,45.4029,45.4123,170325.0
2021-01-21 14:30:00,48.39,48.41,48.37,48.4,56367.0,45.4123,45.4311,45.3935,45.4217,56367.0
2021-01-21 14:35:00,48.4,48.41,48.37,48.38,65670.0,45.4217,45.4311,45.3935,45.4029,65670.0
2021-01-21 14:40:00,48.38,48.38,48.35,48.37,85149.0,45.4029,45.4029,45.3748,45.3935,85149.0
2021-01-21 14:45:00,48.37,48.39,48.37,48.38,74721.0,45.3935,45.4123,45.3935,45.4029,74721.0
2021-01-21 14:50:00,48.38,48.41,48.37,48.37,134259.0,45.4029,45.4311,45.3935,45.3935,134259.0
2021-01-21 14:55:00,48.37,48.39,48.36,48.38,90216.0,45.3935,45.4123,45.3842,45.4029,90216.0
2021-01-21 15:00:00,48.38,48.38,48.33,48.34,106029.0,45.4029,45.4029,45.356,45.3654,106029.0
2021-01-21 15:05:00,48.34,48.34,48.31,48.32,105036.0,45.3654,45.3654,45.3372,45.3466,105036.0
2021-01-21 15:10:00,48.32,48.32,48.25,48.26,203955.0,45.3466,45.3466,45.2809,45.2903,203955.0
2021-01-21 15:15:00,48.26,48.29,48.26,48.27,162705.0,45.2903,45.3185,45.2903,45.2997,162705.0
2021-01-21 15:20:00,48.27,48.3,48.27,48.28,134664.0,45.2997,45.3278,45.2997,45.3091,134664.0
2021-01-21 15:25:00,48.27,48.3,48.25,48.29,128100.0,45.2997,45.3278,45.2809,45.3185,128100.0
2021-01-21 15:30:00,48.28,48.3,48.28,48.29,92337.0,45.3091,45.3278,45.3091,45.3185,92337.0
2021-01-21 15:35:00,48.29,48.29,48.21,48.23,148971.0,45.3185,45.3185,45.2434,45.2622,148971.0
2021-01-21 15:40:00,48.23,48.27,48.23,48.27,354249.0,45.2622,45.2997,45.2622,45.2997,354249.0
2021-01-21 15:45:00,48.27,48.33,48.27,48.28,173418.0,45.2997,45.356,45.2997,45.3091,173418.0
2021-01-21 15:50:00,48.29,48.31,48.25,48.27,259461.0,45.3185,45.3372,45.2809,45.2997,259461.0
2021-01-21 15:55:00,48.26,48.32,48.25,48.29,667038.0,45.2903,45.3466,45.2809,45.3185,667038.0
2021-01-22 09:30:00,48.53,48.8,48.44,48.8,953538.0,45.5437,45.7971,45.4592,45.7971,953538.0
2021-01-22 09:35:00,48.81,49.04,48.74,48.76,780615.0,45.8065,46.0223,45.7408,45.7595,780615.0
2021-01-22 09:40:00,48.75,48.78,48.55,48.56,254973.0,45.7502,45.7783,45.5625,45.5718,254973.0
2021-01-22 09:45:00,48.57,48.72,48.51,48.72,309708.0,45.5812,45.722,45.5249,45.722,309708.0
2021-01-22 09:50:00,48.71,48.91,48.67,48.89,212895.0,45.7126,45.9003,45.6751,45.8815,212895.0
2021-01-22 09:55:00,48.9,49.0,48.8,48.85,335367.0,45.8909,45.9848,45.7971,45.844,335367.0
2021-01-22 10:00:00,48.87,48.9,48.66,48.66,181431.0,45.8628,45.8909,45.6657,45.6657,181431.0
2021-01-22 10:05:00,48.65,48.66,48.48,48.54,322605.0,45.6563,45.6657,45.4968,45.5531,322605.0
2021-01-22 10:10:00,48.53,48.53,48.37,48.4,319599.0,45.5437,45.5437,45.3935,45.4217,319599.0
2021-01-22 10:15:00,48.4,48.47,48.38,48.44,220221.0,45.4217,45.4874,45.4029,45.4592,220221.0
2021-01-22 10:20:00,48.45,48.5,48.41,48.48,137508.0,45.4686,45.5155,45.4311,45.4968,137508.0
2021-01-22 10:25:00,48.47,48.49,48.38,48.4,112977.0,45.4874,45.5062,45.4029,45.4217,112977.0
2021-01-22 10:30:00,48.4,48.47,48.39,48.45,104157.0,45.4217,45.4874,45.4123,45.4686,104157.0
2021-01-22 10:35:00,48.46,48.47,48.41,48.44,108063.0,45.478,45.4874,45.4311,45.4592,108063.0
2021-01-22 10:40:00,48.44,48.48,48.44,48.48,125124.0,45.4592,45.4968,45.4592,45.4968,125124.0
2021-01-22 10:45:00,48.48,48.53,48.46,48.47,171327.0,45.4968,45.5437,45.478,45.4874,171327.0
2021-01-22 10:50:00,48.47,48.48,48.43,48.43,95784.0,45.4874,45.4968,45.4498,45.4498,95784.0
2021-01-22 10:55:00,48.43,48.47,48.42,48.47,106617.0,45.4498,45.4874,45.4405,45.4874,106617.0
2021-01-22 11:00:00,48.46,48.54,48.45,48.53,111351.0,45.478,45.5531,45.4686,45.5437,111351.0
2021-01-22 11:05:00,48.54,48.6,48.54,48.56,130689.0,45.5531,45.6094,45.5531,45.5718,130689.0
2021-01-22 11:10:00,48.57,48.59,48.51,48.55,74451.0,45.5812,45.6,45.5249,45.5625,74451.0
2021-01-22 11:15:00,48.55,48.59,48.53,48.56,84279.0,45.5625,45.6,45.5437,45.5718,84279.0
2021-01-22 11:20:00,48.56,48.62,48.56,48.58,67677.0,45.5718,45.6282,45.5718,45.5906,67677.0
2021-01-22 11:25:00,48.59,48.64,48.58,48.6,64944.0,45.6,45.6469,45.5906,45.6094,64944.0
2021-01-22 11:30:00,48.6,48.67,48.58,48.65,90030.0,45.6094,45.6751,45.5906,45.6563,90030.0
2021-01-22 11:35:00,48.65,48.74,48.64,48.73,172854.0,45.6563,45.7408,45.6469,45.7314,172854.0
2021-01-22 11:40:00,48.73,48.82,48.73,48.81,104625.0,45.7314,45.8158,45.7314,45.8065,104625.0
2021-01-22 11:45:00,48.8,48.85,48.78,48.85,136980.0,45.7971,45.844,45.7783,45.844,136980.0
2021-01-22 11:50:00,48.85,48.88,48.85,48.85,81690.0,45.844,45.8722,45.844,45.844,81690.0
2021-01-22 11:55:00,48.85,48.85,48.77,48.84,118743.0,45.844,45.844,45.7689,45.8346,118743.0
2021-01-22 12:00:00,48.84,48.9,48.84,48.89,132186.0,45.8346,45.8909,45.8346,45.8815,132186.0
2021-01-22 12:05:00,48.89,48.9,48.81,48.81,85419.0,45.8815,45.8909,45.8065,45.8065,85419.0
2021-01-22 12:10:00,48.82,48.89,48.82,48.88,66135.0,45.8158,45.8815,45.8158,45.8722,66135.0
2021-01-22 12:15:00,48.88,48.97,48.88,48.91,198276.0,45.8722,45.9566,45.8722,45.9003,198276.0
2021-01-22 12:20:00,48.91,48.97,48.9,48.9,120669.0,45.9003,45.9566,45.8909,45.8909,120669.0
2021-01-22 12:25:00,48.9,48.93,48.86,48.91,140025.0,45.8909,45.9191,45.8534,45.9003,140025.0
2021-01-22 12:30:00,48.92,48.98,48.91,48.93,117588.0,45.9097,45.966,45.9003,45.9191,117588.0
2021-01-22 12:35:00,48.92,48.94,48.91,48.93,67365.0,45.9097,45.9285,45.9003,45.9191,67365.0
2021-01-22 12:40:00,48.93,49.05,48.93,49.03,383571.0,45.9191,46.0317,45.9191,46.0129,383571.0
2021-01-22 12:45:00,49.03,49.08,49.02,49.06,245154.0,46.0129,46.0598,46.0035,46.0411,245154.0
2021-01-22 12:50:00,49.07,49.09,49.02,49.03,176634.0,46.0505,46.0692,46.0035,46.0129,176634.0
2021-01-22 12:55:00,49.02,49.11,49.0,49.1,167454.0,46.0035,46.088,45.9848,46.0786,167454.0
2021-01-22 13:00:00,49.1,49.1,49.05,49.06,98679.0,46.0786,46.0786,46.0317,46.0411,98679.0
2021-01-22 13:05:00,49.07,49.07,48.94,48.95,189210.0,46.0505,46.0505,45.9285,45.9378,189210.0
2021-01-22 13:10:00,48.95,49.0,48.91,48.96,116595.0,45.9378,45.9848,45.9003,45.9472,116595.0
2021-01-22 13:15:00,48.96,48.98,48.92,48.94,132003.0,45.9472,45.966,45.9097,45.9285,132003.0
2021-01-22 13:20:00,48.95,48.98,48.95,48.97,68475.0,45.9378,45.966,45.9378,45.9566,68475.0
2021-01-22 13:25:00,48.97,48.98,48.93,48.93,55593.0,45.9566,45.966,45.9191,45.9191,55593.0
2021-01-22 13:30:00,48.93,48.96,48.92,48.95,64665.0,45.9191,45.9472,45.9097,45.9378,64665.0
2021-01-22 13:35:00,48.94,49.01,48.92,49.01,160083.0,45.9285,45.9942,45.9097,45.9942,160083.0
2021-01-22 13:40:00,49.01,49.01,48.98,49.0,68328.0,45.9942,45.9942,45.966,45.9848,68328.0
2021-01-22 13:45:00,49.0,49.03,48.99,49.01,71661.0,45.9848,46.0129,45.9754,45.9942,71661.0
2021-01-22 13:50:00,49.01,49.01,48.99,48.99,48501.0,45.9942,45.9942,45.9754,45.9754,48501.0
2021-01-22 13:55:00,49.0,49.0,48.97,48.99,59355.0,45.9848,45.9848,45.9566,45.9754,59355.0
2021-01-22 14:00:00,48.99,49.01,48.98,49.01,54246.0,45.9754,45.9942,45.966,45.9942,54246.0
2021-01-22 14:05:00,49.01,49.03,48.99,49.02,60105.0,45.9942,46.0129,45.9754,46.0035,60105.0
2021-01-22 14:10:00,49.02,49.02,48.97,48.98,65508.0,46.0035,46.0035,45.9566,45.966,65508.0
2021-01-22 14:15:00,48.99,48.99,48.94,48.96,50253.0,45.9754,45.9754,45.9285,45.9472,50253.0
2021-01-22 14:20:00,48.96,48.98,48.94,48.95,71289.0,45.9472,45.966,45.9285,45.9378,71289.0
2021-01-22 14:25:00,48.95,48.95,48.85,48.85,167850.0,45.9378,45.9378,45.844,45.844,167850.0
2021-01-22 14:30:00,48.86,48.9,48.84,48.9,117039.0,45.8534,45.8909,45.8346,45.8909,117039.0
2021-01-22 14:35:00,48.9,48.91,48.87,48.89,134592.0,45.8909,45.9003,45.8628,45.8815,134592.0
2021-01-22 14:40:00,48.9,48.92,48.89,48.9,98829.0,45.8909,45.9097,45.8815,45.8909,98829.0
2021-01-22 14:45:00,48.91,48.91,48.85,48.85,131139.0,45.9003,45.9003,45.844,45.844,131139.0
2021-01-22 14:50:00,48.85,48.89,48.84,48.89,57636.0,45.844,45.8815,45.8346,45.8815,57636.0
2021-01-22 14:55:00,48.89,48.9,48.86,48.88,91641.0,45.8815,45.8909,45.8534,45.8722,91641.0
2021-01-22 15:00:00,48.87,48.88,48.83,48.85,98454.0,45.8628,45.8722,45.8252,45.844,98454.0
2021-01-22 15:05:00,48.85,48.86,48.81,48.82,134373.0,45.844,45.8534,45.8065,45.8158,134373.0
2021-01-22 15:10:00,48.81,48.83,48.77,48.81,118440.0,45.8065,45.8252,45.7689,45.8065,118440.0
2021-01-22 15:15:00,48.81,48.83,48.8,48.8,117321.0,45.8065,45.8252,45.7971,45.7971,117321.0
2021-01-22 15:20:00,48.8,48.83,48.77,48.83,125295.0,45.7971,45.8252,45.7689,45.8252,125295.0
2021-01-22 15:25:00,48.82,48.84,48.81,48.84,103110.0,45.8158,45.8346,45.8065,45.8346,103110.0
2021-01-22 15:30:00,48.84,48.85,48.8,48.83,163782.0,45.8346,45.844,45.7971,45.8252,163782.0
2021-01-22 15:35:00,48.83,48.84,48.8,48.84,147732.0,45.8252,45.8346,45.7971,45.8346,147732.0
2021-01-22 15:40:00,48.83,48.87,48.82,48.85,170334.0,45.8252,45.8628,45.8158,45.844,170334.0
2021-01-22 15:45:00,48.84,48.86,48.81,48.84,217152.0,45.8346,45.8534,45.8065,45.8346,217152.0
2021-01-22 15:50:00,48.84,48.85,48.81,48.84,323550.0,45.8346,45.844,45.8065,45.8346,323550.0
2021-01-22 15:55:00,48.84,48.86,48.76,48.77,724551.0,45.8346,45.8534,45.7595,45.7689,724551.0
2021-01-25 09:30:00,48.45,48.65,48.36,48.4,829347.0,45.4686,45.6563,45.3842,45.4217,829347.0
2021-01-25 09:35:00,48.41,48.43,48.24,48.25,467100.0,45.4311,45.4498,45.2715,45.2809,467100.0
2021-01-25 09:40:00,48.25,48.34,48.21,48.33,371448.0,45.2809,45.3654,45.2434,45.356,371448.0
2021-01-25 09:45:00,48.33,48.34,48.22,48.22,313671.0,45.356,45.3654,45.2528,45.2528,313671.0
2021-01-25 09:50:00,48.23,48.28,48.09,48.11,807690.0,45.2622,45.3091,45.1308,45.1495,807690.0
2021-01-25 09:55:00,48.11,48.32,48.1,48.3,327264.0,45.1495,45.3466,45.1402,45.3278,327264.0
2021-01-25 10:00:00,48.29,48.47,48.28,48.36,264525.0,45.3185,45.4874,45.3091,45.3842,264525.0
2021-01-25 10:05:00,48.36,48.45,48.29,48.3,207330.0,45.3842,45.4686,45.3185,45.3278,207330.0
2021-01-25 10:10:00,48.31,48.31,48.25,48.28,281217.0,45.3372,45.3372,45.2809,45.3091,281217.0
2021-01-25 10:15:00,48.28,48.28,48.2,48.26,202254.0,45.3091,45.3091,45.234,45.2903,202254.0
2021-01-25 10:20:00,48.25,48.39,48.25,48.35,360741.0,45.2809,45.4123,45.2809,45.3748,360741.0
2021-01-25 10:25:00,48.35,48.39,48.29,48.38,156768.0,45.3748,45.4123,45.3185,45.4029,156768.0
2021-01-25 10:30:00,48.38,48.44,48.34,48.43,202035.0,45.4029,45.4592,45.3654,45.4498,202035.0
2021-01-25 10:35:00,48.43,48.55,48.39,48.55,196446.0,45.4498,45.5625,45.4123,45.5625,196446.0
2021-01-25 10:40:00,48.55,48.64,48.54,48.62,288732.0,45.5625,45.6469,45.5531,45.6282,288732.0
2021-01-25 10:45:00,48.62,48.64,48.49,48.5,172827.0,45.6282,45.6469,45.5062,45.5155,172827.0
2021-01-25 10:50:00,48.49,48.53,48.42,48.53,224298.0,45.5062,45.5437,45.4405,45.5437,224298.0
2021-01-25 10:55:00,48.54,48.61,48.49,48.52,248169.0,45.5531,45.6188,45.5062,45.5343,248169.0
2021-01-25 11:00:00,48.51,48.54,48.37,48.41,329808.0,45.5249,45.5531,45.3935,45.4311,329808.0
2021-01-25 11:05:00,48.43,48.55,48.33,48.35,314862.0,45.4498,45.5625,45.356,45.3748,314862.0
2021-01-25 11:10:00,48.36,48.41,48.29,48.3,239868.0,45.3842,45.4311,45.3185,45.3278,239868.0
2021-01-25 11:15:00,48.3,48.38,48.28,48.37,189993.0,45.3278,45.4029,45.3091,45.3935,189993.0
2021-01-25 11:20:00,48.38,48.42,48.34,48.39,174264.0,45.4029,45.4405,45.3654,45.4123,174264.0
2021-01-25 11:25:00,48.39,48.44,48.36,48.4,148581.0,45.4123,45.4592,45.3842,45.4217,148581.0
2021-01-25 11:30:00,48.39,48.39,48.31,48.38,173205.0,45.4123,45.4123,45.3372,45.4029,173205.0
2021-01-25 11:35:00,48.39,48.43,48.3,48.4,152076.0,45.4123,45.4498,45.3278,45.4217,152076.0
2021-01-25 11:40:00,48.4,48.41,48.3,48.39,166908.0,45.4217,45.4311,45.3278,45.4123,166908.0
2021-01-25 11:45:00,48.41,48.51,48.41,48.46,117279.0,45.4311,45.5249,45.4311,45.478,117279.0
2021-01-25 11:50:00,48.47,48.49,48.43,48.44,76383.0,45.4874,45.5062,45.4498,45.4592,76383.0
2021-01-25 11:55:00,48.46,48.48,48.42,48.43,93123.0,45.478,45.4968,45.4405,45.4498,93123.0
2021-01-25 12:00:00,48.43,48.48,48.43,48.46,105984.0,45.4498,45.4968,45.4498,45.478,105984.0
2021-01-25 12:05:00,48.46,48.46,48.38,48.39,92190.0,45.478,45.478,45.4029,45.4123,92190.0
2021-01-25 12:10:00,48.4,48.47,48.4,48.45,94221.0,45.4217,45.4874,45.4217,45.4686,94221.0
2021-01-25 12:15:00,48.46,48.48,48.41,48.46,125739.0,45.478,45.4968,45.4311,45.478,125739.0
2021-01-25 12:20:00,48.45,48.49,48.42,48.43,119337.0,45.4686,45.5062,45.4405,45.4498,119337.0
2021-01-25 12:25:00,48.44,48.48,48.42,48.45,101604.0,45.4592,45.4968,45.4405,45.4686,101604.0
2021-01-25 12:30:00,48.42,48.49,48.4,48.47,70983.0,45.4405,45.5062,45.4217,45.4874,70983.0
2021-01-25 12:35:00,48.47,48.54,48.46,48.52,114903.0,45.4874,45.5531,45.478,45.5343,114903.0
2021-01-25 12:40:00,48.53,48.6,48.53,48.57,81861.0,45.5437,45.6094,45.5437,45.5812,81861.0
2021-01-25 12:45:00,48.58,48.59,48.51,48.57,87042.0,45.5906,45.6,45.5249,45.5812,87042.0
2021-01-25 12:50:00,48.58,48.63,48.57,48.62,71967.0,45.5906,45.6375,45.5812,45.6282,71967.0
2021-01-25 12:55:00,48.62,48.62,48.56,48.58,90501.0,45.6282,45.6282,45.5718,45.5906,90501.0
2021-01-25 13:00:00,48.58,48.61,48.55,48.57,75177.0,45.5906,45.6188,45.5625,45.5812,75177.0
2021-01-25 13:05:00,48.56,48.57,48.5,48.54,97269.0,45.5718,45.5812,45.5155,45.5531,97269.0
2021-01-25 13:10:00,48.54,48.57,48.51,48.55,109155.0,45.5531,45.5812,45.5249,45.5625,109155.0
2021-01-25 13:15:00,48.55,48.65,48.54,48.63,129495.0,45.5625,45.6563,45.5531,45.6375,129495.0
2021-01-25 13:20:00,48.62,48.65,48.59,48.62,84171.0,45.6282,45.6563,45.6,45.6282,84171.0
2021-01-25 13:25:00,48.62,48.63,48.58,48.59,56706.0,45.6282,45.6375,45.5906,45.6,56706.0
2021-01-25 13:30:00,48.58,48.6,48.56,48.58,56529.0,45.5906,45.6094,45.5718,45.5906,56529.0
2021-01-25 13:35:00,48.59,48.64,48.58,48.63,80817.0,45.6,45.6469,45.5906,45.6375,80817.0
2021-01-25 13:40:00,48.63,48.65,48.6,48.64,73788.0,45.6375,45.6563,45.6094,45.6469,73788.0
2021-01-25 13:45:00,48.64,48.65,48.57,48.63,120162.0,45.6469,45.6563,45.5812,45.6375,120162.0
2021-01-25 13:50:00,48.63,48.63,48.55,48.55,118836.0,45.6375,45.6375,45.5625,45.5625,118836.0
2021-01-25 13:55:00,48.55,48.61,48.55,48.6,99441.0,45.5625,45.6188,45.5625,45.6094,99441.0
2021-01-25 14:00:00,48.61,48.61,48.57,48.6,61179.0,45.6188,45.6188,45.5812,45.6094,61179.0
2021-01-25 14:05:00,48.6,48.64,48.58,48.62,103701.0,45.6094,45.6469,45.5906,45.6282,103701.0
2021-01-25 14:10:00,48.63,48.64,48.6,48.61,73662.0,45.6375,45.6469,45.6094,45.6188,73662.0
2021-01-25 14:15:00,48.61,48.63,48.58,48.62,98196.0,45.6188,45.6375,45.5906,45.6282,98196.0
2021-01-25 14:20:00,48.62,48.62,48.59,48.6,53271.0,45.6282,45.6282,45.6,45.6094,53271.0
2021-01-25 14:25:00,48.6,48.67,48.6,48.67,103656.0,45.6094,45.6751,45.6094,45.6751,103656.0
2021-01-25 14:30:00,48.67,48.69,48.65,48.69,119631.0,45.6751,45.6938,45.6563,45.6938,119631.0
2021-01-25 14:35:00,48.69,48.71,48.68,48.68,82932.0,45.6938,45.7126,45.6845,45.6845,82932.0
2021-01-25 14:40:00,48.68,48.68,48.65,48.67,89391.0,45.6845,45.6845,45.6563,45.6751,89391.0
2021-01-25 14:45:00,48.66,48.71,48.66,48.71,62280.0,45.6657,45.7126,45.6657,45.7126,62280.0
2021-01-25 14:50:00,48.72,48.72,48.64,48.65,127686.0,45.722,45.722,45.6469,45.6563,127686.0
2021-01-25 14:55:00,48.65,48.69,48.65,48.66,62139.0,45.6563,45.6938,45.6563,45.6657,62139.0
2021-01-25 15:00:00,48.66,48.67,48.63,48.65,91266.0,45.6657,45.6751,45.6375,45.6563,91266.0
2021-01-25 15:05:00,48.64,48.68,48.63,48.67,88518.0,45.6469,45.6845,45.6375,45.6751,88518.0
2021-01-25 15:10:00,48.66,48.67,48.62,48.64,93180.0,45.6657,45.6751,45.6282,45.6469,93180.0
2021-01-25 15:15:00,48.64,48.67,48.62,48.66,114768.0,45.6469,45.6751,45.6282,45.6657,114768.0
2021-01-25 15:20:00,48.66,48.68,48.64,48.67,88791.0,45.6657,45.6845,45.6469,45.6751,88791.0
2021-01-25 15:25:00,48.67,48.7,48.66,48.68,88035.0,45.6751,45.7032,45.6657,45.6845,88035.0
2021-01-25 15:30:00,48.67,48.67,48.62,48.64,133812.0,45.6751,45.6751,45.6282,45.6469,133812.0
2021-01-25 15:35:00,48.64,48.66,48.6,48.61,335187.0,45.6469,45.6657,45.6094,45.6188,335187.0
2021-01-25 15:40:00,48.61,48.67,48.58,48.67,184185.0,45.6188,45.6751,45.5906,45.6751,184185.0
2021-01-25 15:45:00,48.67,48.69,48.65,48.68,143235.0,45.6751,45.6938,45.6563,45.6845,143235.0
2021-01-25 15:50:00,48.69,48.72,48.66,48.72,206337.0,45.6938,45.722,45.6657,45.722,206337.0
2021-01-25 15:55:00,48.72,48.75,48.7,48.75,519081.0,45.722,45.7502,45.7032,45.7502,519081.0
2021-01-26 09:30:00,48.54,48.62,48.49,48.6,589905.0,45.5531,45.6282,45.5062,45.6094,589905.0
2021-01-26 09:35:00,48.6,48.73,48.53,48.72,240279.0,45.6094,45.7314,45.5437,45.722,240279.0
2021-01-26 09:40:00,48.72,48.95,48.67,48.95,284985.0,45.722,45.9378,45.6751,45.9378,284985.0
2021-01-26 09:45:00,48.95,49.02,48.81,48.81,251799.0,45.9378,46.0035,45.8065,45.8065,251799.0
2021-01-26 09:50:00,48.8,48.82,48.73,48.78,267573.0,45.7971,45.8158,45.7314,45.7783,267573.0
2021-01-26 09:55:00,48.78,48.9,48.78,48.9,138681.0,45.7783,45.8909,45.7783,45.8909,138681.0
2021-01-26 10:00:00,48.89,48.92,48.84,48.86,83799.0,45.8815,45.9097,45.8346,45.8534,83799.0
2021-01-26 10:05:00,48.85,48.89,48.82,48.82,99267.0,45.844,45.8815,45.8158,45.8158,99267.0
2021-01-26 10:10:00,48.83,48.87,48.79,48.8,95502.0,45.8252,45.8628,45.7877,45.7971,95502.0
2021-01-26 10:15:00,48.8,48.86,48.76,48.86,125457.0,45.7971,45.8534,45.7595,45.8534,125457.0
2021-01-26 10:20:00,48.86,48.98,48.85,48.97,187401.0,45.8534,45.966,45.844,45.9566,187401.0
2021-01-26 10:25:00,48.97,49.06,48.97,49.06,214824.0,45.9566,46.0411,45.9566,46.0411,214824.0
2021-01-26 10:30:00,49.05,49.06,48.99,49.0,123504.0,46.0317,46.0411,45.9754,45.9848,123504.0
2021-01-26 10:35:00,48.99,49.09,48.94,49.07,147144.0,45.9754,46.0692,45.9285,46.0505,147144.0
2021-01-26 10:40:00,49.07,49.09,48.99,49.02,93672.0,46.0505,46.0692,45.9754,46.0035,93672.0
2021-01-26 10:45:00,49.0,49.03,48.93,48.97,111531.0,45.9848,46.0129,45.9191,45.9566,111531.0
2021-01-26 10:50:00,48.96,49.05,48.96,49.02,210876.0,45.9472,46.0317,45.9472,46.0035,210876.0
2021-01-26 10:55:00,49.01,49.02,48.9,48.9,161322.0,45.9942,46.0035,45.8909,45.8909,161322.0
2021-01-26 11:00:00,48.9,48.99,48.9,48.98,117000.0,45.8909,45.9754,45.8909,45.966,117000.0
2021-01-26 11:05:00,48.98,48.99,48.93,48.94,136179.0,45.966,45.9754,45.9191,45.9285,136179.0
2021-01-26 11:10:00,48.94,48.99,48.91,48.99,160614.0,45.9285,45.9754,45.9003,45.9754,160614.0
2021-01-26 11:15:00,49.0,49.04,48.99,49.03,94074.0,45.9848,46.0223,45.9754,46.0129,94074.0
2021-01-26 11:20:00,49.02,49.06,48.96,49.0,126603.0,46.0035,46.0411,45.9472,45.9848,126603.0
2021-01-26 11:25:00,49.0,49.01,48.97,48.99,103272.0,45.9848,45.9942,45.9566,45.9754,103272.0
2021-01-26 11:30:00,48.98,49.0,48.95,48.97,93807.0,45.966,45.9848,45.9378,45.9566,93807.0
2021-01-26 11:35:00,48.97,48.99,48.93,48.98,69036.0,45.9566,45.9754,45.9191,45.966,69036.0
2021-01-26 11:40:00,48.97,49.06,48.97,49.05,77004.0,45.9566,46.0411,45.9566,46.0317,77004.0
2021-01-26 11:45:00,49.04,49.06,49.02,49.02,90054.0,46.0223,46.0411,46.0035,46.0035,90054.0
2021-01-26 11:50:00,49.03,49.03,48.98,49.0,65271.0,46.0129,46.0129,45.966,45.9848,65271.0
2021-01-26 11:55:00,49.0,49.05,48.98,49.05,66609.0,45.9848,46.0317,45.966,46.0317,66609.0
2021-01-26 12:00:00,49.05,49.06,49.0,49.02,89778.0,46.0317,46.0411,45.9848,46.0035,89778.0
2021-01-26 12:05:00,49.02,49.08,49.01,49.03,91533.0,46.0035,46.0598,45.9942,46.0129,91533.0
2021-01-26 12:10:00,49.02,49.1,49.01,49.05,106182.0,46.0035,46.0786,45.9942,46.0317,106182.0
2021-01-26 12:15:00,49.06,49.15,49.05,49.14,118887.0,46.0411,46.1255,46.0317,46.1162,118887.0
2021-01-26 12:20:00,49.14,49.19,49.14,49.17,138759.0,46.1162,46.1631,46.1162,46.1443,138759.0
2021-01-26 12:25:00,49.18,49.19,49.15,49.16,92352.0,46.1537,46.1631,46.1255,46.1349,92352.0
2021-01-26 12:30:00,49.16,49.16,49.13,49.13,81387.0,46.1349,46.1349,46.1068,46.1068,81387.0
2021-01-26 12:35:00,49.12,49.15,49.12,49.14,80202.0,46.0974,46.1255,46.0974,46.1162,80202.0
2021-01-26 12:40:00,49.14,49.15,49.09,49.12,61197.0,46.1162,46.1255,46.0692,46.0974,61197.0
2021-01-26 12:45:00,49.11,49.12,49.07,49.12,73176.0,46.088,46.0974,46.0505,46.0974,73176.0
2021-01-26 12:50:00,49.11,49.16,49.11,49.16,91758.0,46.088,46.1349,46.088,46.1349,91758.0
2021-01-26 12:55:00,49.16,49.17,49.14,49.17,89223.0,46.1349,46.1443,46.1162,46.1443,89223.0
2021-01-26 13:00:00,49.17,49.21,49.15,49.2,182919.0,46.1443,46.1819,46.1255,46.1725,182919.0
2021-01-26 13:05:00,49.19,49.26,49.19,49.26,125223.0,46.1631,46.2288,46.1631,46.2288,125223.0
2021-01-26 13:10:00,49.25,49.26,49.22,49.24,80793.0,46.2194,46.2288,46.1912,46.21,80793.0
2021-01-26 13:15:00,49.24,49.25,49.22,49.23,69777.0,46.21,46.2194,46.1912,46.2006,69777.0
2021-01-26 13:20:00,49.23,49.23,49.19,49.21,79038.0,46.2006,46.2006,46.1631,46.1819,79038.0
2021-01-26 13:25:00,49.21,49.22,49.16,49.17,111072.0,46.1819,46.1912,46.1349,46.1443,111072.0
2021-01-26 13:30:00,49.17,49.17,49.15,49.16,116280.0,46.1443,46.1443,46.1255,46.1349,116280.0
2021-01-26 13:35:00,49.16,49.16,49.13,49.15,82854.0,46.1349,46.1349,46.1068,46.1255,82854.0
2021-01-26 13:40:00,49.15,49.17,49.13,49.16,71196.0,46.1255,46.1443,46.1068,46.1349,71196.0
2021-01-26 13:45:00,49.16,49.18,49.15,49.15,85392.0,46.1349,46.1537,46.1255,46.1255,85392.0
2021-01-26 13:50:00,49.15,49.18,49.12,49.15,78105.0,46.1255,46.1537,46.0974,46.1255,78105.0
2021-01-26 13:55:00,49.15,49.17,49.13,49.16,88314.0,46.1255,46.1443,46.1068,46.1349,88314.0
2021-01-26 14:00:00,49.16,49.19,49.15,49.18,54840.0,46.1349,46.1631,46.1255,46.1537,54840.0
2021-01-26 14:05:00,49.18,49.19,49.14,49.18,80307.0,46.1537,46.1631,46.1162,46.1537,80307.0
2021-01-26 14:10:00,49.17,49.19,49.16,49.19,56664.0,46.1443,46.1631,46.1349,46.1631,56664.0
2021-01-26 14:15:00,49.18,49.22,49.17,49.21,83862.0,46.1537,46.1912,46.1443,46.1819,83862.0
2021-01-26 14:20:00,49.21,49.25,49.21,49.23,83979.0,46.1819,46.2194,46.1819,46.2006,83979.0
2021-01-26 14:25:00,49.23,49.23,49.16,49.22,100248.0,46.2006,46.2006,46.1349,46.1912,100248.0
2021-01-26 14:30:00,49.22,49.24,49.21,49.22,88455.0,46.1912,46.21,46.1819,46.1912,88455.0
2021-01-26 14:35:00,49.22,49.23,49.17,49.18,84048.0,46.1912,46.2006,46.1443,46.1537,84048.0
2021-01-26 14:40:00,49.18,49.21,49.17,49.2,51735.0,46.1537,46.1819,46.1443,46.1725,51735.0
2021-01-26 14:45:00,49.2,49.21,49.16,49.16,76212.0,46.1725,46.1819,46.1349,46.1349,76212.0
2021-01-26 14:50:00,49.17,49.2,49.17,49.2,79581.0,46.1443,46.1725,46.1443,46.1725,79581.0
2021-01-26 14:55:00,49.2,49.21,49.16,49.19,107784.0,46.1725,46.1819,46.1349,46.1631,107784.0
2021-01-26 15:00:00,49.18,49.2,49.18,49.19,69507.0,46.1537,46.1725,46.1537,46.1631,69507.0
2021-01-26 15:05:00,49.2,49.21,49.19,49.2,91785.0,46.1725,46.1819,46.1631,46.1725,91785.0
2021-01-26 15:10:00,49.21,49.24,49.19,49.23,145302.0,46.1819,46.21,46.1631,46.2006,145302.0
2021-01-26 15:15:00,49.23,49.26,49.22,49.25,151740.0,46.2006,46.2288,46.1912,46.2194,151740.0
2021-01-26 15:20:00,49.25,49.27,49.24,49.25,175905.0,46.2194,46.2382,46.21,46.2194,175905.0
2021-01-26 15:25:00,49.25,49.27,49.23,49.26,122085.0,46.2194,46.2382,46.2006,46.2288,122085.0
2021-01-26 15:30:00,49.25,49.27,49.22,49.23,131013.0,46.2194,46.2382,46.1912,46.2006,131013.0
2021-01-26 15:35:00,49.23,49.25,49.22,49.22,134907.0,46.2006,46.2194,46.1912,46.1912,134907.0
2021-01-26 15:40:00,49.22,49.25,49.2,49.24,161517.0,46.1912,46.2194,46.1725,46.21,161517.0
2021-01-26 15:45:00,49.24,49.24,49.18,49.2,208287.0,46.21,46.21,46.1537,46.1725,208287.0
2021-01-26 15:50:00,49.2,49.2,49.15,49.2,265935.0,46.1725,46.1725,46.1255,46.1725,265935.0
2021-01-26 15:55:00,49.19,49.23,49.16,49.17,541563.0,46.1631,46.2006,46.1349,46.1443,541563.0
2021-01-27 09:30:00,48.99,49.19,48.85,49.13,561579.0,45.9754,46.1631,45.844,46.1068,561579.0
2021-01-27 09:35:00,49.17,49.29,48.97,49.16,358494.0,46.1443,46.2569,45.9566,46.1349,358494.0
2021-01-27 09:40:00,49.16,49.28,49.06,49.07,873942.0,46.1349,46.2475,46.0411,46.0505,873942.0
2021-01-27 09:45:00,49.08,49.14,49.01,49.06,274581.0,46.0598,46.1162,45.9942,46.0411,274581.0
2021-01-27 09:50:00,49.08,49.18,49.02,49.15,924480.0,46.0598,46.1537,46.0035,46.1255,924480.0
2021-01-27 09:55:00,49.15,49.22,48.71,48.71,282303.0,46.1255,46.1912,45.7126,45.7126,282303.0
2021-01-27 10:00:00,48.72,48.91,48.68,48.82,309183.0,45.722,45.9003,45.6845,45.8158,309183.0
2021-01-27 10:05:00,48.82,48.96,48.76,48.83,289437.0,45.8158,45.9472,45.7595,45.8252,289437.0
2021-01-27 10:10:00,48.83,48.89,48.66,48.68,245607.0,45.8252,45.8815,45.6657,45.6845,245607.0
2021-01-27 10:15:00,48.68,48.7,48.54,48.64,310674.0,45.6845,45.7032,45.5531,45.6469,310674.0
2021-01-27 10:20:00,48.64,48.79,48.64,48.77,226878.0,45.6469,45.7877,45.6469,45.7689,226878.0
2021-01-27 10:25:00,48.78,48.82,48.74,48.75,226665.0,45.7783,45.8158,45.7408,45.7502,226665.0
2021-01-27 10:30:00,48.75,48.75,48.58,48.58,280185.0,45.7502,45.7502,45.5906,45.5906,280185.0
2021-01-27 10:35:00,48.58,48.67,48.56,48.58,240249.0,45.5906,45.6751,45.5718,45.5906,240249.0
2021-01-27 10:40:00,48.58,48.69,48.57,48.69,542709.0,45.5906,45.6938,45.5812,45.6938,542709.0
2021-01-27 10:45:00,48.69,48.92,48.68,48.8,357882.0,45.6938,45.9097,45.6845,45.7971,357882.0
2021-01-27 10:50:00,48.79,48.8,48.72,48.76,138768.0,45.7877,45.7971,45.722,45.7595,138768.0
2021-01-27 10:55:00,48.75,48.82,48.64,48.78,133752.0,45.7502,45.8158,45.6469,45.7783,133752.0
2021-01-27 11:00:00,48.77,48.81,48.71,48.74,99969.0,45.7689,45.8065,45.7126,45.7408,99969.0
2021-01-27 11:05:00,48.73,48.76,48.58,48.6,124140.0,45.7314,45.7595,45.5906,45.6094,124140.0
2021-01-27 11:10:00,48.61,48.65,48.47,48.58,371061.0,45.6188,45.6563,45.4874,45.5906,371061.0
2021-01-27 11:15:00,48.58,48.65,48.55,48.64,121647.0,45.5906,45.6563,45.5625,45.6469,121647.0
2021-01-27 11:20:00,48.64,48.7,48.64,48.68,154149.0,45.6469,45.7032,45.6469,45.6845,154149.0
2021-01-27 11:25:00,48.68,48.69,48.61,48.64,178452.0,45.6845,45.6938,45.6188,45.6469,178452.0
2021-01-27 11:30:00,48.64,48.67,48.62,48.65,106815.0,45.6469,45.6751,45.6282,45.6563,106815.0
2021-01-27 11:35:00,48.66,48.66,48.43,48.43,215613.0,45.6657,45.6657,45.4498,45.4498,215613.0
2021-01-27 11:40:00,48.44,48.49,48.38,48.42,193887.0,45.4592,45.5062,45.4029,45.4405,193887.0
2021-01-27 11:45:00,48.43,48.55,48.42,48.48,111285.0,45.4498,45.5625,45.4405,45.4968,111285.0
2021-01-27 11:50:00,48.47,48.53,48.38,48.38,235446.0,45.4874,45.5437,45.4029,45.4029,235446.0
2021-01-27 11:55:00,48.39,48.39,48.27,48.32,452517.0,45.4123,45.4123,45.2997,45.3466,452517.0
2021-01-27 12:00:00,48.32,48.37,48.26,48.31,169344.0,45.3466,45.3935,45.2903,45.3372,169344.0
2021-01-27 12:05:00,48.29,48.31,48.25,48.26,166272.0,45.3185,45.3372,45.2809,45.2903,166272.0
2021-01-27 12:10:00,48.26,48.31,48.24,48.27,204543.0,45.2903,45.3372,45.2715,45.2997,204543.0
2021-01-27 12:15:00,48.27,48.34,48.27,48.29,119853.0,45.2997,45.3654,45.2997,45.3185,119853.0
2021-01-27 12:20:00,48.28,48.37,48.28,48.34,145293.0,45.3091,45.3935,45.3091,45.3654,145293.0
2021-01-27 12:25:00,48.34,48.38,48.31,48.34,75501.0,45.3654,45.4029,45.3372,45.3654,75501.0
2021-01-27 12:30:00,48.36,48.4,48.34,48.39,72837.0,45.3842,45.4217,45.3654,45.4123,72837.0
2021-01-27 12:35:00,48.39,48.44,48.34,48.43,75288.0,45.4123,45.4592,45.3654,45.4498,75288.0
2021-01-27 12:40:00,48.42,48.45,48.39,48.41,101154.0,45.4405,45.4686,45.4123,45.4311,101154.0
2021-01-27 12:45:00,48.4,48.44,48.39,48.43,56640.0,45.4217,45.4592,45.4123,45.4498,56640.0
2021-01-27 12:50:00,48.44,48.44,48.4,48.41,151776.0,45.4592,45.4592,45.4217,45.4311,151776.0
2021-01-27 12:55:00,48.41,48.41,48.34,48.4,136377.0,45.4311,45.4311,45.3654,45.4217,136377.0
2021-01-27 13:00:00,48.4,48.41,48.35,48.35,57183.0,45.4217,45.4311,45.3748,45.3748,57183.0
2021-01-27 13:05:00,48.36,48.37,48.32,48.35,222102.0,45.3842,45.3935,45.3466,45.3748,222102.0
2021-01-27 13:10:00,48.35,48.38,48.3,48.36,144315.0,45.3748,45.4029,45.3278,45.3842,144315.0
2021-01-27 13:15:00,48.36,48.4,48.35,48.38,204615.0,45.3842,45.4217,45.3748,45.4029,204615.0
2021-01-27 13:20:00,48.37,48.38,48.32,48.35,78240.0,45.3935,45.4029,45.3466,45.3748,78240.0
2021-01-27 13:25:00,48.35,48.41,48.34,48.35,94197.0,45.3748,45.4311,45.3654,45.3748,94197.0
2021-01-27 13:30:00,48.35,48.35,48.28,48.3,130254.0,45.3748,45.3748,45.3091,45.3278,130254.0
2021-01-27 13:35:00,48.29,48.31,48.25,48.27,188208.0,45.3185,45.3372,45.2809,45.2997,188208.0
2021-01-27 13:40:00,48.27,48.28,48.24,48.24,138477.0,45.2997,45.3091,45.2715,45.2715,138477.0
2021-01-27 13:45:00,48.24,48.28,48.23,48.27,89685.0,45.2715,45.3091,45.2622,45.2997,89685.0
2021-01-27 13:50:00,48.27,48.34,48.24,48.34,91638.0,45.2997,45.3654,45.2715,45.3654,91638.0
2021-01-27 13:55:00,48.34,48.35,48.25,48.28,99429.0,45.3654,45.3748,45.2809,45.3091,99429.0
2021-01-27 14:00:00,48.27,48.3,48.2,48.2,153966.0,45.2997,45.3278,45.234,45.234,153966.0
2021-01-27 14:05:00,48.21,48.21,48.14,48.17,227004.0,45.2434,45.2434,45.1777,45.2058,227004.0
2021-01-27 14:10:00,48.17,48.18,48.11,48.14,268353.0,45.2058,45.2152,45.1495,45.1777,268353.0
2021-01-27 14:15:00,48.15,48.17,48.1,48.11,137751.0,45.1871,45.2058,45.1402,45.1495,137751.0
2021-01-27 14:20:00,48.13,48.17,48.1,48.14,219780.0,45.1683,45.2058,45.1402,45.1777,219780.0
2021-01-27 14:25:00,48.14,48.16,48.03,48.04,219399.0,45.1777,45.1965,45.0745,45.0838,219399.0
2021-01-27 14:30:00,48.04,48.07,47.98,48.0,417177.0,45.0838,45.112,45.0275,45.0463,417177.0
2021-01-27 14:35:00,48.02,48.11,47.99,48.1,169374.0,45.0651,45.1495,45.0369,45.1402,169374.0
2021-01-27 14:40:00,48.1,48.17,48.09,48.1,197010.0,45.1402,45.2058,45.1308,45.1402,197010.0
2021-01-27 14:45:00,48.1,48.13,48.01,48.03,101544.0,45.1402,45.1683,45.0557,45.0745,101544.0
2021-01-27 14:50:00,48.04,48.07,48.0,48.03,176688.0,45.0838,45.112,45.0463,45.0745,176688.0
2021-01-27 14:55:00,48.02,48.05,47.96,48.01,193590.0,45.0651,45.0932,45.0088,45.0557,193590.0
2021-01-27 15:00:00,48.01,48.07,47.99,48.01,159468.0,45.0557,45.112,45.0369,45.0557,159468.0
2021-01-27 15:05:00,48.01,48.04,47.96,48.0,274827.0,45.0557,45.0838,45.0088,45.0463,274827.0
2021-01-27 15:10:00,48.01,48.16,48.0,48.15,220155.0,45.0557,45.1965,45.0463,45.1871,220155.0
2021-01-27 15:15:00,48.15,48.16,48.07,48.07,152244.0,45.1871,45.1965,45.112,45.112,152244.0
2021-01-27 15:20:00,48.08,48.1,48.01,48.02,126141.0,45.1214,45.1402,45.0557,45.0651,126141.0
2021-01-27 15:25:00,48.02,48.06,47.96,48.0,235434.0,45.0651,45.1026,45.0088,45.0463,235434.0
2021-01-27 15:30:00,48.0,48.01,47.95,47.98,234033.0,45.0463,45.0557,44.9994,45.0275,234033.0
2021-01-27 15:35:00,47.98,48.01,47.92,47.98,271329.0,45.0275,45.0557,44.9712,45.0275,271329.0
2021-01-27 15:40:00,47.98,47.98,47.91,47.91,260439.0,45.0275,45.0275,44.9618,44.9618,260439.0
2021-01-27 15:45:00,47.91,47.98,47.85,47.95,588381.0,44.9618,45.0275,44.9055,44.9994,588381.0
2021-01-27 15:50:00,47.94,48.01,47.91,48.0,484467.0,44.99,45.0557,44.9618,45.0463,484467.0
2021-01-27 15:55:00,48.0,48.01,47.91,48.0,1069659.0,45.0463,45.0557,44.9618,45.0463,1069659.0
2021-01-28 09:30:00,48.15,48.35,48.06,48.18,725256.0,45.1871,45.3748,45.1026,45.2152,725256.0
2021-01-28 09:35:00,48.17,48.23,47.97,48.08,257046.0,45.2058,45.2622,45.0182,45.1214,257046.0
2021-01-28 09:40:00,48.08,48.28,47.95,48.17,190689.0,45.1214,45.3091,44.9994,45.2058,190689.0
2021-01-28 09:45:00,48.18,48.26,48.12,48.15,142659.0,45.2152,45.2903,45.1589,45.1871,142659.0
2021-01-28 09:50:00,48.15,48.29,48.14,48.25,237447.0,45.1871,45.3185,45.1777,45.2809,237447.0
2021-01-28 09:55:00,48.27,48.34,48.12,48.29,416883.0,45.2997,45.3654,45.1589,45.3185,416883.0
2021-01-28 10:00:00,48.3,48.57,48.27,48.55,294432.0,45.3278,45.5812,45.2997,45.5625,294432.0
2021-01-28 10:05:00,48.54,48.75,48.48,48.49,502653.0,45.5531,45.7502,45.4968,45.5062,502653.0
2021-01-28 10:10:00,48.49,48.54,48.44,48.51,287169.0,45.5062,45.5531,45.4592,45.5249,287169.0
2021-01-28 10:15:00,48.5,48.69,48.5,48.66,200976.0,45.5155,45.6938,45.5155,45.6657,200976.0
2021-01-28 10:20:00,48.65,48.65,48.52,48.56,194124.0,45.6563,45.6563,45.5343,45.5718,194124.0
2021-01-28 10:25:00,48.57,48.6,48.49,48.5,169326.0,45.5812,45.6094,45.5062,45.5155,169326.0
2021-01-28 10:30:00,48.51,48.55,48.38,48.4,113322.0,45.5249,45.5625,45.4029,45.4217,113322.0
2021-01-28 10:35:00,48.39,48.42,48.29,48.29,174318.0,45.4123,45.4405,45.3185,45.3185,174318.0
2021-01-28 10:40:00,48.29,48.43,48.28,48.38,456624.0,45.3185,45.4498,45.3091,45.4029,456624.0
2021-01-28 10:45:00,48.38,48.48,48.36,48.44,164703.0,45.4029,45.4968,45.3842,45.4592,164703.0
2021-01-28 10:50:00,48.43,48.52,48.37,48.43,122019.0,45.4498,45.5343,45.3935,45.4498,122019.0
2021-01-28 10:55:00,48.43,48.52,48.43,48.48,103044.0,45.4498,45.5343,45.4498,45.4968,103044.0
2021-01-28 11:00:00,48.5,48.6,48.49,48.51,180684.0,45.5155,45.6094,45.5062,45.5249,180684.0
2021-01-28 11:05:00,48.49,48.54,48.38,48.52,213195.0,45.5062,45.5531,45.4029,45.5343,213195.0
2021-01-28 11:10:00,48.5,48.52,48.43,48.48,116757.0,45.5155,45.5343,45.4498,45.4968,116757.0
2021-01-28 11:15:00,48.47,48.57,48.45,48.55,104679.0,45.4874,45.5812,45.4686,45.5625,104679.0
2021-01-28 11:20:00,48.56,48.58,48.5,48.56,114927.0,45.5718,45.5906,45.5155,45.5718,114927.0
2021-01-28 11:25:00,48.57,48.67,48.56,48.65,176574.0,45.5812,45.6751,45.5718,45.6563,176574.0
2021-01-28 11:30:00,48.66,48.67,48.58,48.58,97974.0,45.6657,45.6751,45.5906,45.5906,97974.0
2021-01-28 11:35:00,48.59,48.62,48.54,48.55,96972.0,45.6,45.6282,45.5531,45.5625,96972.0
2021-01-28 11:40:00,48.57,48.58,48.48,48.53,96165.0,45.5812,45.5906,45.4968,45.5437,96165.0
2021-01-28 11:45:00,48.52,48.52,48.42,48.43,86685.0,45.5343,45.5343,45.4405,45.4498,86685.0
2021-01-28 11:50:00,48.42,48.45,48.37,48.42,197421.0,45.4405,45.4686,45.3935,45.4405,197421.0
2021-01-28 11:55:00,48.43,48.46,48.39,48.42,96498.0,45.4498,45.478,45.4123,45.4405,96498.0
2021-01-28 12:00:00,48.43,48.45,48.4,48.42,116058.0,45.4498,45.4686,45.4217,45.4405,116058.0
2021-01-28 12:05:00,48.4,48.44,48.32,48.37,184104.0,45.4217,45.4592,45.3466,45.3935,184104.0
2021-01-28 12:10:00,48.37,48.4,48.31,48.33,160476.0,45.3935,45.4217,45.3372,45.356,160476.0
2021-01-28 12:15:00,48.33,48.33,48.27,48.3,103125.0,45.356,45.356,45.2997,45.3278,103125.0
2021-01-28 12:20:00,48.29,48.31,48.26,48.26,100230.0,45.3185,45.3372,45.2903,45.2903,100230.0
2021-01-28 12:25:00,48.25,48.34,48.23,48.31,87231.0,45.2809,45.3654,45.2622,45.3372,87231.0
2021-01-28 12:30:00,48.32,48.32,48.26,48.3,80166.0,45.3466,45.3466,45.2903,45.3278,80166.0
2021-01-28 12:35:00,48.31,48.32,48.22,48.23,83427.0,45.3372,45.3466,45.2528,45.2622,83427.0
2021-01-28 12:40:00,48.22,48.23,48.16,48.23,237405.0,45.2528,45.2622,45.1965,45.2622,237405.0
2021-01-28 12:45:00,48.22,48.22,48.14,48.19,182166.0,45.2528,45.2528,45.1777,45.2246,182166.0
2021-01-28 12:50:00,48.19,48.24,48.11,48.12,194982.0,45.2246,45.2715,45.1495,45.1589,194982.0
2021-01-28 12:55:00,48.12,48.15,48.09,48.13,134679.0,45.1589,45.1871,45.1308,45.1683,134679.0
2021-01-28 13:00:00,48.13,48.14,48.08,48.1,101121.0,45.1683,45.1777,45.1214,45.1402,101121.0
2021-01-28 13:05:00,48.1,48.16,48.08,48.14,101571.0,45.1402,45.1965,45.1214,45.1777,101571.0
2021-01-28 13:10:00,48.15,48.26,48.14,48.21,280065.0,45.1871,45.2903,45.1777,45.2434,280065.0
2021-01-28 13:15:00,48.21,48.23,48.16,48.23,85506.0,45.2434,45.2622,45.1965,45.2622,85506.0
2021-01-28 13:20:00,48.22,48.25,48.13,48.21,110664.0,45.2528,45.2809,45.1683,45.2434,110664.0
2021-01-28 13:25:00,48.2,48.22,48.19,48.19,104556.0,45.234,45.2528,45.2246,45.2246,104556.0
2021-01-28 13:30:00,48.21,48.26,48.19,48.21,133869.0,45.2434,45.2903,45.2246,45.2434,133869.0
2021-01-28 13:35:00,48.22,48.27,48.19,48.22,122016.0,45.2528,45.2997,45.2246,45.2528,122016.0
2021-01-28 13:40:00,48.22,48.27,48.17,48.18,99246.0,45.2528,45.2997,45.2058,45.2152,99246.0
2021-01-28 13:45:00,48.17,48.21,48.14,48.2,119913.0,45.2058,45.2434,45.1777,45.234,119913.0
2021-01-28 13:50:00,48.2,48.2,48.14,48.14,90525.0,45.234,45.234,45.1777,45.1777,90525.0
2021-01-28 13:55:00,48.14,48.17,48.13,48.16,75318.0,45.1777,45.2058,45.1683,45.1965,75318.0
2021-01-28 14:00:00,48.16,48.2,48.14,48.17,122994.0,45.1965,45.234,45.1777,45.2058,122994.0
2021-01-28 14:05:00,48.16,48.21,48.16,48.18,90279.0,45.1965,45.2434,45.1965,45.2152,90279.0
2021-01-28 14:10:00,48.19,48.2,48.16,48.2,60843.0,45.2246,45.234,45.1965,45.234,60843.0
2021-01-28 14:15:00,48.2,48.21,48.08,48.09,141273.0,45.234,45.2434,45.1214,45.1308,141273.0
2021-01-28 14:20:00,48.1,48.13,48.08,48.11,86781.0,45.1402,45.1683,45.1214,45.1495,86781.0
2021-01-28 14:25:00,48.09,48.13,48.06,48.11,106590.0,45.1308,45.1683,45.1026,45.1495,106590.0
2021-01-28 14:30:00,48.1,48.12,48.06,48.1,86727.0,45.1402,45.1589,45.1026,45.1402,86727.0
2021-01-28 14:35:00,48.1,48.11,48.05,48.09,132987.0,45.1402,45.1495,45.0932,45.1308,132987.0
2021-01-28 14:40:00,48.09,48.11,48.06,48.11,68106.0,45.1308,45.1495,45.1026,45.1495,68106.0
2021-01-28 14:45:00,48.11,48.24,48.09,48.24,122208.0,45.1495,45.2715,45.1308,45.2715,122208.0
2021-01-28 14:50:00,48.22,48.22,48.15,48.16,247458.0,45.2528,45.2528,45.1871,45.1965,247458.0
2021-01-28 14:55:00,48.16,48.17,48.09,48.13,122058.0,45.1965,45.2058,45.1308,45.1683,122058.0
2021-01-28 15:00:00,48.13,48.17,48.1,48.11,134037.0,45.1683,45.2058,45.1402,45.1495,134037.0
2021-01-28 15:05:00,48.11,48.14,48.1,48.13,72159.0,45.1495,45.1777,45.1402,45.1683,72159.0
2021-01-28 15:10:00,48.13,48.13,48.07,48.11,180270.0,45.1683,45.1683,45.112,45.1495,180270.0
2021-01-28 15:15:00,48.12,48.14,48.05,48.09,161460.0,45.1589,45.1777,45.0932,45.1308,161460.0
2021-01-28 15:20:00,48.09,48.13,48.06,48.11,119151.0,45.1308,45.1683,45.1026,45.1495,119151.0
2021-01-28 15:25:00,48.11,48.17,48.11,48.15,84246.0,45.1495,45.2058,45.1495,45.1871,84246.0
2021-01-28 15:30:00,48.15,48.17,48.05,48.07,193629.0,45.1871,45.2058,45.0932,45.112,193629.0
2021-01-28 15:35:00,48.07,48.14,48.06,48.12,147846.0,45.112,45.1777,45.1026,45.1589,147846.0
2021-01-28 15:40:00,48.12,48.15,48.09,48.09,170697.0,45.1589,45.1871,45.1308,45.1308,170697.0
2021-01-28 15:45:00,48.09,48.14,48.08,48.09,229722.0,45.1308,45.1777,45.1214,45.1308,229722.0
2021-01-28 15:50:00,48.1,48.11,48.02,48.07,328674.0,45.1402,45.1495,45.0651,45.112,328674.0
2021-01-28 15:55:00,48.08,48.09,47.88,47.88,1193664.0,45.1214,45.1308,44.9337,44.9337,1193664.0
2021-01-29 09:30:00,47.73,47.92,47.35,47.48,945801.0,44.7929,44.9712,44.4363,44.5583,945801.0
2021-01-29 09:35:00,47.47,47.63,47.45,47.57,256080.0,44.5489,44.6991,44.5302,44.6428,256080.0
2021-01-29 09:40:00,47.58,47.6,47.48,47.55,184383.0,44.6522,44.6709,44.5583,44.624,184383.0
2021-01-29 09:45:00,47.57,47.67,47.49,47.55,339501.0,44.6428,44.7366,44.5677,44.624,339501.0
2021-01-29 09:50:00,47.53,47.55,47.42,47.45,245625.0,44.6052,44.624,44.502,44.5302,245625.0
2021-01-29 09:55:00,47.45,47.61,47.44,47.47,211479.0,44.5302,44.6803,44.5208,44.5489,211479.0
2021-01-29 10:00:00,47.49,47.55,47.37,47.47,357300.0,44.5677,44.624,44.4551,44.5489,357300.0
2021-01-29 10:05:00,47.47,47.51,47.38,47.48,263151.0,44.5489,44.5865,44.4645,44.5583,263151.0
2021-01-29 10:10:00,47.48,47.52,47.37,47.41,221556.0,44.5583,44.5958,44.4551,44.4926,221556.0
2021-01-29 10:15:00,47.41,47.43,47.28,47.38,576474.0,44.4926,44.5114,44.3706,44.4645,576474.0
2021-01-29 10:20:00,47.38,47.46,47.3,47.41,330387.0,44.4645,44.5395,44.3894,44.4926,330387.0
2021-01-29 10:25:00,47.41,47.44,47.37,47.4,214605.0,44.4926,44.5208,44.4551,44.4832,214605.0
2021-01-29 10:30:00,47.4,47.53,47.4,47.48,245808.0,44.4832,44.6052,44.4832,44.5583,245808.0
2021-01-29 10:35:00,47.49,47.51,47.42,47.44,187959.0,44.5677,44.5865,44.502,44.5208,187959.0
2021-01-29 10:40:00,47.44,47.47,47.4,47.45,279822.0,44.5208,44.5489,44.4832,44.5302,279822.0
2021-01-29 10:45:00,47.47,47.5,47.37,47.49,141879.0,44.5489,44.5771,44.4551,44.5677,141879.0
2021-01-29 10:50:00,47.48,47.49,47.44,47.45,156918.0,44.5583,44.5677,44.5208,44.5302,156918.0
2021-01-29 10:55:00,47.45,47.51,47.44,47.49,109251.0,44.5302,44.5865,44.5208,44.5677,109251.0
2021-01-29 11:00:00,47.49,47.51,47.38,47.4,128709.0,44.5677,44.5865,44.4645,44.4832,128709.0
2021-01-29 11:05:00,47.4,47.4,47.32,47.37,179577.0,44.4832,44.4832,44.4082,44.4551,179577.0
2021-01-29 11:10:00,47.36,47.36,47.3,47.3,177588.0,44.4457,44.4457,44.3894,44.3894,177588.0
2021-01-29 11:15:00,47.3,47.34,47.25,47.32,220011.0,44.3894,44.4269,44.3425,44.4082,220011.0
2021-01-29 11:20:00,47.32,47.38,47.3,47.36,212433.0,44.4082,44.4645,44.3894,44.4457,212433.0
2021-01-29 11:25:00,47.36,47.4,47.21,47.21,240633.0,44.4457,44.4832,44.3049,44.3049,240633.0
2021-01-29 11:30:00,47.21,47.27,47.19,47.2,202941.0,44.3049,44.3612,44.2862,44.2955,202941.0
2021-01-29 11:35:00,47.2,47.22,47.11,47.2,269946.0,44.2955,44.3143,44.2111,44.2955,269946.0
2021-01-29 11:40:00,47.21,47.23,47.14,47.14,184098.0,44.3049,44.3237,44.2392,44.2392,184098.0
2021-01-29 11:45:00,47.15,47.18,47.13,47.16,128175.0,44.2486,44.2768,44.2298,44.258,128175.0
2021-01-29 11:50:00,47.16,47.18,47.09,47.09,240669.0,44.258,44.2768,44.1923,44.1923,240669.0
2021-01-29 11:55:00,47.1,47.17,47.1,47.15,145122.0,44.2017,44.2674,44.2017,44.2486,145122.0
2021-01-29 12:00:00,47.13,47.22,47.12,47.22,329112.0,44.2298,44.3143,44.2205,44.3143,329112.0
2021-01-29 12:05:00,47.21,47.24,47.15,47.19,147729.0,44.3049,44.3331,44.2486,44.2862,147729.0
2021-01-29 12:10:00,47.19,47.22,47.12,47.13,124743.0,44.2862,44.3143,44.2205,44.2298,124743.0
2021-01-29 12:15:00,47.13,47.13,47.08,47.13,166800.0,44.2298,44.2298,44.1829,44.2298,166800.0
2021-01-29 12:20:00,47.13,47.13,47.08,47.1,150324.0,44.2298,44.2298,44.1829,44.2017,150324.0
2021-01-29 12:25:00,47.1,47.12,47.06,47.09,161592.0,44.2017,44.2205,44.1642,44.1923,161592.0
2021-01-29 12:30:00,47.09,47.15,47.08,47.14,440487.0,44.1923,44.2486,44.1829,44.2392,440487.0
2021-01-29 12:35:00,47.14,47.19,47.12,47.18,220422.0,44.2392,44.2862,44.2205,44.2768,220422.0
2021-01-29 12:40:00,47.19,47.23,47.15,47.18,284085.0,44.2862,44.3237,44.2486,44.2768,284085.0
2021-01-29 12:45:00,47.16,47.2,47.13,47.13,181470.0,44.258,44.2955,44.2298,44.2298,181470.0
2021-01-29 12:50:00,47.14,47.19,47.12,47.18,155421.0,44.2392,44.2862,44.2205,44.2768,155421.0
2021-01-29 12:55:00,47.18,47.2,47.1,47.12,235008.0,44.2768,44.2955,44.2017,44.2205,235008.0
2021-01-29 13:00:00,47.12,47.15,47.08,47.08,150141.0,44.2205,44.2486,44.1829,44.1829,150141.0
2021-01-29 13:05:00,47.08,47.09,47.02,47.07,175467.0,44.1829,44.1923,44.1266,44.1735,175467.0
2021-01-29 13:10:00,47.07,47.09,47.04,47.05,106317.0,44.1735,44.1923,44.1454,44.1548,106317.0
2021-01-29 13:15:00,47.05,47.06,46.94,46.99,319551.0,44.1548,44.1642,44.0515,44.0985,319551.0
2021-01-29 13:20:00,46.98,47.07,46.98,46.99,250695.0,44.0891,44.1735,44.0891,44.0985,250695.0
2021-01-29 13:25:00,46.99,47.07,46.99,47.07,164052.0,44.0985,44.1735,44.0985,44.1735,164052.0
2021-01-29 13:30:00,47.06,47.07,47.01,47.02,139242.0,44.1642,44.1735,44.1172,44.1266,139242.0
2021-01-29 13:35:00,47.02,47.09,47.01,47.05,125898.0,44.1266,44.1923,44.1172,44.1548,125898.0
2021-01-29 13:40:00,47.04,47.08,47.02,47.06,241305.0,44.1454,44.1829,44.1266,44.1642,241305.0
2021-01-29 13:45:00,47.07,47.09,46.98,46.99,183477.0,44.1735,44.1923,44.0891,44.0985,183477.0
2021-01-29 13:50:00,47.0,47.05,46.99,47.04,137475.0,44.1078,44.1548,44.0985,44.1454,137475.0
2021-01-29 13:55:00,47.03,47.05,46.97,47.0,112098.0,44.136,44.1548,44.0797,44.1078,112098.0
2021-01-29 14:00:00,46.99,47.08,46.99,47.02,124005.0,44.0985,44.1829,44.0985,44.1266,124005.0
2021-01-29 14:05:00,47.02,47.09,47.02,47.06,141000.0,44.1266,44.1923,44.1266,44.1642,141000.0
2021-01-29 14:10:00,47.06,47.08,47.03,47.07,166584.0,44.1642,44.1829,44.136,44.1735,166584.0
2021-01-29 14:15:00,47.06,47.09,47.03,47.09,143160.0,44.1642,44.1923,44.136,44.1923,143160.0
2021-01-29 14:20:00,47.09,47.1,47.02,47.07,112716.0,44.1923,44.2017,44.1266,44.1735,112716.0
2021-01-29 14:25:00,47.07,47.07,46.99,47.0,164229.0,44.1735,44.1735,44.0985,44.1078,164229.0
2021-01-29 14:30:00,47.01,47.02,46.96,47.01,204105.0,44.1172,44.1266,44.0703,44.1172,204105.0
2021-01-29 14:35:00,47.01,47.04,46.99,47.01,141789.0,44.1172,44.1454,44.0985,44.1172,141789.0
2021-01-29 14:40:00,47.01,47.06,46.97,47.04,146517.0,44.1172,44.1642,44.0797,44.1454,146517.0
2021-01-29 14:45:00,47.05,47.06,47.03,47.06,99495.0,44.1548,44.1642,44.136,44.1642,99495.0
2021-01-29 14:50:00,47.06,47.09,47.03,47.04,139242.0,44.1642,44.1923,44.136,44.1454,139242.0
2021-01-29 14:55:00,47.03,47.07,47.02,47.05,167175.0,44.136,44.1735,44.1266,44.1548,167175.0
2021-01-29 15:00:00,47.05,47.17,47.05,47.15,247212.0,44.1548,44.2674,44.1548,44.2486,247212.0
2021-01-29 15:05:00,47.15,47.17,47.1,47.11,197694.0,44.2486,44.2674,44.2017,44.2111,197694.0
2021-01-29 15:10:00,47.12,47.18,47.11,47.16,162516.0,44.2205,44.2768,44.2111,44.258,162516.0
2021-01-29 15:15:00,47.15,47.16,47.07,47.07,180957.0,44.2486,44.258,44.1735,44.1735,180957.0
2021-01-29 15:20:00,47.06,47.12,47.06,47.08,245322.0,44.1642,44.2205,44.1642,44.1829,245322.0
2021-01-29 15:25:00,47.08,47.11,47.05,47.05,316128.0,44.1829,44.2111,44.1548,44.1548,316128.0
2021-01-29 15:30:00,47.05,47.11,47.04,47.04,327042.0,44.1548,44.2111,44.1454,44.1454,327042.0
2021-01-29 15:35:00,47.04,47.04,46.95,46.95,418212.0,44.1454,44.1454,44.0609,44.0609,418212.0
2021-01-29 15:40:00,46.96,46.99,46.92,46.95,323556.0,44.0703,44.0985,44.0328,44.0609,323556.0
2021-01-29 15:45:00,46.95,46.96,46.89,46.92,535239.0,44.0609,44.0703,44.0046,44.0328,535239.0
2021-01-29 15:50:00,46.91,47.03,46.89,46.99,695280.0,44.0234,44.136,44.0046,44.0985,695280.0
2021-01-29 15:55:00,46.99,47.02,46.78,46.83,1695840.0,44.0985,44.1266,43.9014,43.9483,1695840.0
2021-02-01 09:30:00,46.97,47.16,46.88,46.92,704691.0,44.0797,44.258,43.9952,44.0328,704691.0
2021-02-01 09:35:00,46.94,47.01,46.8,46.81,626793.0,44.0515,44.1172,43.9202,43.9295,626793.0
2021-02-01 09:40:00,46.83,46.9,46.6,46.63,500433.0,43.9483,44.014,43.7325,43.7606,500433.0
2021-02-01 09:45:00,46.63,46.71,46.53,46.56,284463.0,43.7606,43.8357,43.6668,43.6949,284463.0
2021-02-01 09:50:00,46.57,46.58,46.42,46.55,499689.0,43.7043,43.7137,43.5635,43.6855,499689.0
2021-02-01 09:55:00,46.53,46.74,46.47,46.6,246261.0,43.6668,43.8638,43.6105,43.7325,246261.0
2021-02-01 10:00:00,46.58,46.59,46.48,46.52,195354.0,43.7137,43.7231,43.6198,43.6574,195354.0
2021-02-01 10:05:00,46.52,46.59,46.45,46.47,247668.0,43.6574,43.7231,43.5917,43.6105,247668.0
2021-02-01 10:10:00,46.47,46.51,46.42,46.44,252660.0,43.6105,43.648,43.5635,43.5823,252660.0
2021-02-01 10:15:00,46.43,46.49,46.4,46.48,194064.0,43.5729,43.6292,43.5448,43.6198,194064.0
2021-02-01 10:20:00,46.47,46.58,46.47,46.57,137847.0,43.6105,43.7137,43.6105,43.7043,137847.0
2021-02-01 10:25:00,46.57,46.58,46.48,46.48,127737.0,43.7043,43.7137,43.6198,43.6198,127737.0
2021-02-01 10:30:00,46.47,46.64,46.46,46.63,185937.0,43.6105,43.77,43.6011,43.7606,185937.0
2021-02-01 10:35:00,46.64,46.66,46.57,46.58,179541.0,43.77,43.7888,43.7043,43.7137,179541.0
2021-02-01 10:40:00,46.58,46.67,46.54,46.67,245799.0,43.7137,43.7981,43.6761,43.7981,245799.0
2021-02-01 10:45:00,46.66,46.68,46.59,46.59,174516.0,43.7888,43.8075,43.7231,43.7231,174516.0
2021-02-01 10:50:00,46.6,46.63,46.54,46.56,129198.0,43.7325,43.7606,43.6761,43.6949,129198.0
2021-02-01 10:55:00,46.57,46.61,46.54,46.59,102363.0,43.7043,43.7418,43.6761,43.7231,102363.0
2021-02-01 11:00:00,46.58,46.66,46.57,46.64,95178.0,43.7137,43.7888,43.7043,43.77,95178.0
2021-02-01 11:05:00,46.64,46.74,46.63,46.67,152772.0,43.77,43.8638,43.7606,43.7981,152772.0
2021-02-01 11:10:00,46.68,46.73,46.64,46.65,137769.0,43.8075,43.8545,43.77,43.7794,137769.0
2021-02-01 11:15:00,46.64,46.67,46.62,46.64,60885.0,43.77,43.7981,43.7512,43.77,60885.0
2021-02-01 11:20:00,46.64,46.73,46.63,46.69,225891.0,43.77,43.8545,43.7606,43.8169,225891.0
2021-02-01 11:25:00,46.68,46.72,46.68,46.7,160128.0,43.8075,43.8451,43.8075,43.8263,160128.0
2021-02-01 11:30:00,46.69,46.8,46.69,46.76,164250.0,43.8169,43.9202,43.8169,43.8826,164250.0
2021-02-01 11:35:00,46.76,46.79,46.69,46.73,94176.0,43.8826,43.9108,43.8169,43.8545,94176.0
2021-02-01 11:40:00,46.74,46.85,46.74,46.81,126828.0,43.8638,43.9671,43.8638,43.9295,126828.0
2021-02-01 11:45:00,46.81,46.86,46.76,46.78,123345.0,43.9295,43.9765,43.8826,43.9014,123345.0
2021-02-01 11:50:00,46.78,46.82,46.77,46.79,72411.0,43.9014,43.9389,43.892,43.9108,72411.0
2021-02-01 11:55:00,46.79,46.8,46.74,46.74,75990.0,43.9108,43.9202,43.8638,43.8638,75990.0
2021-02-01 12:00:00,46.75,46.77,46.66,46.68,123531.0,43.8732,43.892,43.7888,43.8075,123531.0
2021-02-01 12:05:00,46.68,46.73,46.62,46.62,159255.0,43.8075,43.8545,43.7512,43.7512,159255.0
2021-02-01 12:10:00,46.61,46.69,46.61,46.68,102123.0,43.7418,43.8169,43.7418,43.8075,102123.0
2021-02-01 12:15:00,46.68,46.72,46.67,46.7,113109.0,43.8075,43.8451,43.7981,43.8263,113109.0
2021-02-01 12:20:00,46.7,46.7,46.64,46.68,121971.0,43.8263,43.8263,43.77,43.8075,121971.0
2021-02-01 12:25:00,46.68,46.7,46.64,46.7,95253.0,43.8075,43.8263,43.77,43.8263,95253.0
2021-02-01 12:30:00,46.7,46.74,46.67,46.74,93897.0,43.8263,43.8638,43.7981,43.8638,93897.0
2021-02-01 12:35:00,46.74,46.75,46.67,46.67,107547.0,43.8638,43.8732,43.7981,43.7981,107547.0
2021-02-01 12:40:00,46.68,46.69,46.63,46.64,133914.0,43.8075,43.8169,43.7606,43.77,133914.0
2021-02-01 12:45:00,46.64,46.71,46.63,46.68,78915.0,43.77,43.8357,43.7606,43.8075,78915.0
2021-02-01 12:50:00,46.68,46.7,46.66,46.68,58017.0,43.8075,43.8263,43.7888,43.8075,58017.0
2021-02-01 12:55:00,46.68,46.69,46.66,46.68,85506.0,43.8075,43.8169,43.7888,43.8075,85506.0
2021-02-01 13:00:00,46.68,46.68,46.63,46.64,97716.0,43.8075,43.8075,43.7606,43.77,97716.0
2021-02-01 13:05:00,46.65,46.65,46.59,46.6,127635.0,43.7794,43.7794,43.7231,43.7325,127635.0
2021-02-01 13:10:00,46.6,46.63,46.58,46.63,94272.0,43.7325,43.7606,43.7137,43.7606,94272.0
2021-02-01 13:15:00,46.63,46.64,46.61,46.61,73866.0,43.7606,43.77,43.7418,43.7418,73866.0
2021-02-01 13:20:00,46.62,46.63,46.58,46.58,217365.0,43.7512,43.7606,43.7137,43.7137,217365.0
2021-02-01 13:25:00,46.58,46.59,46.54,46.56,340884.0,43.7137,43.7231,43.6761,43.6949,340884.0
2021-02-01 13:30:00,46.57,46.61,46.57,46.59,135252.0,43.7043,43.7418,43.7043,43.7231,135252.0
2021-02-01 13:35:00,46.59,46.6,46.52,46.55,154119.0,43.7231,43.7325,43.6574,43.6855,154119.0
2021-02-01 13:40:00,46.56,46.59,46.51,46.52,211737.0,43.6949,43.7231,43.648,43.6574,211737.0
2021-02-01 13:45:00,46.52,46.53,46.46,46.5,407511.0,43.6574,43.6668,43.6011,43.6386,407511.0
2021-02-01 13:50:00,46.49,46.52,46.46,46.49,492978.0,43.6292,43.6574,43.6011,43.6292,492978.0
2021-02-01 13:55:00,46.48,46.57,46.48,46.55,192180.0,43.6198,43.7043,43.6198,43.6855,192180.0
2021-02-01 14:00:00,46.55,46.58,46.53,46.57,334584.0,43.6855,43.7137,43.6668,43.7043,334584.0
2021-02-01 14:05:00,46.57,46.58,46.53,46.55,166281.0,43.7043,43.7137,43.6668,43.6855,166281.0
2021-02-01 14:10:00,46.55,46.56,46.54,46.55,195558.0,43.6855,43.6949,43.6761,43.6855,195558.0
2021-02-01 14:15:00,46.56,46.58,46.54,46.56,625893.0,43.6949,43.7137,43.6761,43.6949,625893.0
2021-02-01 14:20:00,46.56,46.6,46.56,46.58,133821.0,43.6949,43.7325,43.6949,43.7137,133821.0
2021-02-01 14:25:00,46.58,46.63,46.57,46.63,109278.0,43.7137,43.7606,43.7043,43.7606,109278.0
2021-02-01 14:30:00,46.63,46.65,46.62,46.64,107373.0,43.7606,43.7794,43.7512,43.77,107373.0
2021-02-01 14:35:00,46.64,46.66,46.64,46.65,99399.0,43.77,43.7888,43.77,43.7794,99399.0
2021-02-01 14:40:00,46.65,46.68,46.63,46.63,159585.0,43.7794,43.8075,43.7606,43.7606,159585.0
2021-02-01 14:45:00,46.63,46.67,46.63,46.66,112221.0,43.7606,43.7981,43.7606,43.7888,112221.0
2021-02-01 14:50:00,46.65,46.65,46.58,46.58,229320.0,43.7794,43.7794,43.7137,43.7137,229320.0
2021-02-01 14:55:00,46.59,46.59,46.53,46.57,539442.0,43.7231,43.7231,43.6668,43.7043,539442.0
2021-02-01 15:00:00,46.58,46.6,46.53,46.53,295023.0,43.7137,43.7325,43.6668,43.6668,295023.0
2021-02-01 15:05:00,46.53,46.54,46.5,46.51,153138.0,43.6668,43.6761,43.6386,43.648,153138.0
2021-02-01 15:10:00,46.51,46.52,46.44,46.47,484608.0,43.648,43.6574,43.5823,43.6105,484608.0
2021-02-01 15:15:00,46.47,46.51,46.47,46.5,212895.0,43.6105,43.648,43.6105,43.6386,212895.0
2021-02-01 15:20:00,46.5,46.5,46.46,46.47,341661.0,43.6386,43.6386,43.6011,43.6105,341661.0
2021-02-01 15:25:00,46.47,46.52,46.46,46.48,227976.0,43.6105,43.6574,43.6011,43.6198,227976.0
2021-02-01 15:30:00,46.48,46.51,46.46,46.49,272694.0,43.6198,43.648,43.6011,43.6292,272694.0
2021-02-01 15:35:00,46.49,46.53,46.48,46.48,268935.0,43.6292,43.6668,43.6198,43.6198,268935.0
2021-02-01 15:40:00,46.48,46.51,46.45,46.49,321303.0,43.6198,43.648,43.5917,43.6292,321303.0
2021-02-01 15:45:00,46.49,46.52,46.47,46.48,373953.0,43.6292,43.6574,43.6105,43.6198,373953.0
2021-02-01 15:50:00,46.47,46.53,46.46,46.51,608295.0,43.6105,43.6668,43.6011,43.648,608295.0
2021-02-01 15:55:00,46.5,46.5,46.4,46.42,1386153.0,43.6386,43.6386,43.5448,43.5635,1386153.0
2021-02-02 09:30:00,46.59,46.83,46.48,46.75,1250049.0,43.7231,43.9483,43.6198,43.8732,1250049.0
2021-02-02 09:35:00,46.75,46.96,46.75,46.88,1335201.0,43.8732,44.0703,43.8732,43.9952,1335201.0
2021-02-02 09:40:00,46.87,46.93,46.78,46.83,563268.0,43.9858,44.0422,43.9014,43.9483,563268.0
2021-02-02 09:45:00,46.84,47.0,46.8,46.98,942354.0,43.9577,44.1078,43.9202,44.0891,942354.0
2021-02-02 09:50:00,46.99,47.04,46.93,47.0,1032069.0,44.0985,44.1454,44.0422,44.1078,1032069.0
2021-02-02 09:55:00,47.0,47.15,46.98,47.09,1110534.0,44.1078,44.2486,44.0891,44.1923,1110534.0
2021-02-02 10:00:00,47.08,47.35,47.06,47.26,1061250.0,44.1829,44.4363,44.1642,44.3518,1061250.0
2021-02-02 10:05:00,47.26,47.33,47.23,47.26,363729.0,44.3518,44.4175,44.3237,44.3518,363729.0
2021-02-02 10:10:00,47.25,47.26,47.09,47.19,302082.0,44.3425,44.3518,44.1923,44.2862,302082.0
2021-02-02 10:15:00,47.19,47.27,47.14,47.22,371688.0,44.2862,44.3612,44.2392,44.3143,371688.0
2021-02-02 10:20:00,47.22,47.29,47.19,47.27,297315.0,44.3143,44.38,44.2862,44.3612,297315.0
2021-02-02 10:25:00,47.28,47.3,47.2,47.2,299661.0,44.3706,44.3894,44.2955,44.2955,299661.0
2021-02-02 10:30:00,47.21,47.22,47.11,47.11,164391.0,44.3049,44.3143,44.2111,44.2111,164391.0
2021-02-02 10:35:00,47.11,47.18,47.09,47.16,225237.0,44.2111,44.2768,44.1923,44.258,225237.0
2021-02-02 10:40:00,47.16,47.38,47.14,47.36,310851.0,44.258,44.4645,44.2392,44.4457,310851.0
2021-02-02 10:45:00,47.37,47.37,47.28,47.31,209907.0,44.4551,44.4551,44.3706,44.3988,209907.0
2021-02-02 10:50:00,47.31,47.33,47.24,47.29,194421.0,44.3988,44.4175,44.3331,44.38,194421.0
2021-02-02 10:55:00,47.29,47.33,47.23,47.27,208041.0,44.38,44.4175,44.3237,44.3612,208041.0
2021-02-02 11:00:00,47.27,47.32,47.23,47.25,178455.0,44.3612,44.4082,44.3237,44.3425,178455.0
2021-02-02 11:05:00,47.25,47.37,47.24,47.33,394017.0,44.3425,44.4551,44.3331,44.4175,394017.0
2021-02-02 11:10:00,47.32,47.32,47.27,47.28,94968.0,44.4082,44.4082,44.3612,44.3706,94968.0
2021-02-02 11:15:00,47.28,47.35,47.26,47.35,217941.0,44.3706,44.4363,44.3518,44.4363,217941.0
2021-02-02 11:20:00,47.36,47.36,47.26,47.27,153852.0,44.4457,44.4457,44.3518,44.3612,153852.0
2021-02-02 11:25:00,47.27,47.27,47.21,47.24,184053.0,44.3612,44.3612,44.3049,44.3331,184053.0
2021-02-02 11:30:00,47.24,47.29,47.23,47.26,115887.0,44.3331,44.38,44.3237,44.3518,115887.0
2021-02-02 11:35:00,47.25,47.27,47.23,47.26,176652.0,44.3425,44.3612,44.3237,44.3518,176652.0
2021-02-02 11:40:00,47.25,47.25,47.18,47.18,107259.0,44.3425,44.3425,44.2768,44.2768,107259.0
2021-02-02 11:45:00,47.18,47.23,47.17,47.2,141483.0,44.2768,44.3237,44.2674,44.2955,141483.0
2021-02-02 11:50:00,47.2,47.21,47.14,47.15,174723.0,44.2955,44.3049,44.2392,44.2486,174723.0
2021-02-02 11:55:00,47.16,47.21,47.15,47.19,152322.0,44.258,44.3049,44.2486,44.2862,152322.0
2021-02-02 12:00:00,47.18,47.27,47.16,47.23,117459.0,44.2768,44.3612,44.258,44.3237,117459.0
2021-02-02 12:05:00,47.23,47.23,47.18,47.2,130224.0,44.3237,44.3237,44.2768,44.2955,130224.0
2021-02-02 12:10:00,47.19,47.23,47.19,47.2,179283.0,44.2862,44.3237,44.2862,44.2955,179283.0
2021-02-02 12:15:00,47.2,47.22,47.16,47.19,176043.0,44.2955,44.3143,44.258,44.2862,176043.0
2021-02-02 12:20:00,47.19,47.22,47.18,47.19,233142.0,44.2862,44.3143,44.2768,44.2862,233142.0
2021-02-02 12:25:00,47.19,47.19,47.16,47.16,120012.0,44.2862,44.2862,44.258,44.258,120012.0
2021-02-02 12:30:00,47.16,47.23,47.15,47.18,295116.0,44.258,44.3237,44.2486,44.2768,295116.0
2021-02-02 12:35:00,47.19,47.21,47.17,47.17,135819.0,44.2862,44.3049,44.2674,44.2674,135819.0
2021-02-02 12:40:00,47.17,47.19,47.15,47.16,113991.0,44.2674,44.2862,44.2486,44.258,113991.0
2021-02-02 12:45:00,47.16,47.21,47.15,47.19,97338.0,44.258,44.3049,44.2486,44.2862,97338.0
2021-02-02 12:50:00,47.19,47.2,47.16,47.17,156738.0,44.2862,44.2955,44.258,44.2674,156738.0
2021-02-02 12:55:00,47.17,47.27,47.16,47.27,304158.0,44.2674,44.3612,44.258,44.3612,304158.0
2021-02-02 13:00:00,47.28,47.29,47.24,47.24,98625.0,44.3706,44.38,44.3331,44.3331,98625.0
2021-02-02 13:05:00,47.24,47.26,47.2,47.22,76203.0,44.3331,44.3518,44.2955,44.3143,76203.0
2021-02-02 13:10:00,47.22,47.27,47.22,47.23,77757.0,44.3143,44.3612,44.3143,44.3237,77757.0
2021-02-02 13:15:00,47.22,47.24,47.21,47.23,81957.0,44.3143,44.3331,44.3049,44.3237,81957.0
2021-02-02 13:20:00,47.24,47.25,47.22,47.23,50334.0,44.3331,44.3425,44.3143,44.3237,50334.0
2021-02-02 13:25:00,47.23,47.23,47.21,47.22,96084.0,44.3237,44.3237,44.3049,44.3143,96084.0
2021-02-02 13:30:00,47.22,47.25,47.2,47.25,106680.0,44.3143,44.3425,44.2955,44.3425,106680.0
2021-02-02 13:35:00,47.25,47.3,47.24,47.28,93996.0,44.3425,44.3894,44.3331,44.3706,93996.0
2021-02-02 13:40:00,47.28,47.29,47.24,47.26,101286.0,44.3706,44.38,44.3331,44.3518,101286.0
2021-02-02 13:45:00,47.25,47.26,47.22,47.23,68610.0,44.3425,44.3518,44.3143,44.3237,68610.0
2021-02-02 13:50:00,47.23,47.24,47.2,47.21,84681.0,44.3237,44.3331,44.2955,44.3049,84681.0
2021-02-02 13:55:00,47.22,47.25,47.22,47.24,68226.0,44.3143,44.3425,44.3143,44.3331,68226.0
2021-02-02 14:00:00,47.23,47.28,47.23,47.26,81249.0,44.3237,44.3706,44.3237,44.3518,81249.0
2021-02-02 14:05:00,47.26,47.3,47.26,47.29,97740.0,44.3518,44.3894,44.3518,44.38,97740.0
2021-02-02 14:10:00,47.3,47.32,47.26,47.31,93363.0,44.3894,44.4082,44.3518,44.3988,93363.0
2021-02-02 14:15:00,47.32,47.32,47.27,47.28,72621.0,44.4082,44.4082,44.3612,44.3706,72621.0
2021-02-02 14:20:00,47.28,47.29,47.24,47.26,98559.0,44.3706,44.38,44.3331,44.3518,98559.0
2021-02-02 14:25:00,47.26,47.28,47.23,47.23,95943.0,44.3518,44.3706,44.3237,44.3237,95943.0
2021-02-02 14:30:00,47.23,47.25,47.22,47.22,82953.0,44.3237,44.3425,44.3143,44.3143,82953.0
2021-02-02 14:35:00,47.22,47.25,47.21,47.25,57471.0,44.3143,44.3425,44.3049,44.3425,57471.0
2021-02-02 14:40:00,47.24,47.24,47.18,47.21,240771.0,44.3331,44.3331,44.2768,44.3049,240771.0
2021-02-02 14:45:00,47.2,47.2,47.18,47.18,104910.0,44.2955,44.2955,44.2768,44.2768,104910.0
2021-02-02 14:50:00,47.18,47.2,47.12,47.12,143208.0,44.2768,44.2955,44.2205,44.2205,143208.0
2021-02-02 14:55:00,47.12,47.12,47.06,47.07,263310.0,44.2205,44.2205,44.1642,44.1735,263310.0
2021-02-02 15:00:00,47.07,47.07,47.0,47.01,343089.0,44.1735,44.1735,44.1078,44.1172,343089.0
2021-02-02 15:05:00,47.01,47.04,46.98,46.98,327057.0,44.1172,44.1454,44.0891,44.0891,327057.0
2021-02-02 15:10:00,46.98,47.08,46.96,47.0,351468.0,44.0891,44.1829,44.0703,44.1078,351468.0
2021-02-02 15:15:00,47.0,47.05,46.98,47.05,146331.0,44.1078,44.1548,44.0891,44.1548,146331.0
2021-02-02 15:20:00,47.06,47.08,47.04,47.08,128634.0,44.1642,44.1829,44.1454,44.1829,128634.0
2021-02-02 15:25:00,47.07,47.13,47.06,47.12,183717.0,44.1735,44.2298,44.1642,44.2205,183717.0
2021-02-02 15:30:00,47.12,47.13,47.07,47.08,173817.0,44.2205,44.2298,44.1735,44.1829,173817.0
2021-02-02 15:35:00,47.08,47.09,47.04,47.05,174201.0,44.1829,44.1923,44.1454,44.1548,174201.0
2021-02-02 15:40:00,47.05,47.07,47.04,47.04,175218.0,44.1548,44.1735,44.1454,44.1454,175218.0
2021-02-02 15:45:00,47.04,47.09,47.04,47.06,233835.0,44.1454,44.1923,44.1454,44.1642,233835.0
2021-02-02 15:50:00,47.06,47.08,47.02,47.02,395886.0,44.1642,44.1829,44.1266,44.1266,395886.0
2021-02-02 15:55:00,47.02,47.03,46.92,46.92,842265.0,44.1266,44.136,44.0328,44.0328,842265.0
2021-02-03 09:30:00,46.89,47.19,46.88,47.17,695529.0,44.0046,44.2862,43.9952,44.2674,695529.0
2021-02-03 09:35:00,47.13,47.14,47.0,47.07,220998.0,44.2298,44.2392,44.1078,44.1735,220998.0
2021-02-03 09:40:00,47.07,47.15,47.0,47.03,275238.0,44.1735,44.2486,44.1078,44.136,275238.0
2021-02-03 09:45:00,47.04,47.27,47.04,47.27,222831.0,44.1454,44.3612,44.1454,44.3612,222831.0
2021-02-03 09:50:00,47.28,47.35,47.22,47.24,242853.0,44.3706,44.4363,44.3143,44.3331,242853.0
2021-02-03 09:55:00,47.25,47.29,47.2,47.24,126768.0,44.3425,44.38,44.2955,44.3331,126768.0
2021-02-03 10:00:00,47.27,47.27,47.11,47.15,115278.0,44.3612,44.3612,44.2111,44.2486,115278.0
2021-02-03 10:05:00,47.16,47.18,47.12,47.15,151203.0,44.258,44.2768,44.2205,44.2486,151203.0
2021-02-03 10:10:00,47.15,47.16,47.07,47.14,132375.0,44.2486,44.258,44.1735,44.2392,132375.0
2021-02-03 10:15:00,47.13,47.17,47.04,47.07,116439.0,44.2298,44.2674,44.1454,44.1735,116439.0
2021-02-03 10:20:00,47.06,47.11,46.99,47.06,171441.0,44.1642,44.2111,44.0985,44.1642,171441.0
2021-02-03 10:25:00,47.06,47.14,47.04,47.12,106971.0,44.1642,44.2392,44.1454,44.2205,106971.0
2021-02-03 10:30:00,47.12,47.16,47.1,47.11,110700.0,44.2205,44.258,44.2017,44.2111,110700.0
2021-02-03 10:35:00,47.1,47.1,47.04,47.06,136125.0,44.2017,44.2017,44.1454,44.1642,136125.0
2021-02-03 10:40:00,47.06,47.08,47.01,47.06,90753.0,44.1642,44.1829,44.1172,44.1642,90753.0
2021-02-03 10:45:00,47.05,47.08,47.02,47.02,102198.0,44.1548,44.1829,44.1266,44.1266,102198.0
2021-02-03 10:50:00,47.02,47.06,46.99,47.04,131250.0,44.1266,44.1642,44.0985,44.1454,131250.0
2021-02-03 10:55:00,47.04,47.14,47.03,47.14,96690.0,44.1454,44.2392,44.136,44.2392,96690.0
2021-02-03 11:00:00,47.13,47.13,47.09,47.12,67893.0,44.2298,44.2298,44.1923,44.2205,67893.0
2021-02-03 11:05:00,47.12,47.17,47.12,47.16,137535.0,44.2205,44.2674,44.2205,44.258,137535.0
2021-02-03 11:10:00,47.16,47.2,47.13,47.19,85728.0,44.258,44.2955,44.2298,44.2862,85728.0
2021-02-03 11:15:00,47.18,47.23,47.13,47.23,137760.0,44.2768,44.3237,44.2298,44.3237,137760.0
2021-02-03 11:20:00,47.24,47.27,47.22,47.23,135336.0,44.3331,44.3612,44.3143,44.3237,135336.0
2021-02-03 11:25:00,47.24,47.28,47.18,47.21,105636.0,44.3331,44.3706,44.2768,44.3049,105636.0
2021-02-03 11:30:00,47.22,47.24,47.19,47.19,68679.0,44.3143,44.3331,44.2862,44.2862,68679.0
2021-02-03 11:35:00,47.18,47.22,47.16,47.19,60114.0,44.2768,44.3143,44.258,44.2862,60114.0
2021-02-03 11:40:00,47.19,47.2,47.13,47.13,100980.0,44.2862,44.2955,44.2298,44.2298,100980.0
2021-02-03 11:45:00,47.14,47.15,47.11,47.15,98460.0,44.2392,44.2486,44.2111,44.2486,98460.0
2021-02-03 11:50:00,47.15,47.16,47.13,47.13,84588.0,44.2486,44.258,44.2298,44.2298,84588.0
2021-02-03 11:55:00,47.13,47.13,47.1,47.13,69507.0,44.2298,44.2298,44.2017,44.2298,69507.0
2021-02-03 12:00:00,47.13,47.16,47.12,47.13,82665.0,44.2298,44.258,44.2205,44.2298,82665.0
2021-02-03 12:05:00,47.12,47.14,47.11,47.12,72138.0,44.2205,44.2392,44.2111,44.2205,72138.0
2021-02-03 12:10:00,47.12,47.16,47.12,47.12,101901.0,44.2205,44.258,44.2205,44.2205,101901.0
2021-02-03 12:15:00,47.13,47.15,47.12,47.14,71826.0,44.2298,44.2486,44.2205,44.2392,71826.0
2021-02-03 12:20:00,47.14,47.14,47.08,47.08,61158.0,44.2392,44.2392,44.1829,44.1829,61158.0
2021-02-03 12:25:00,47.08,47.11,47.07,47.1,75600.0,44.1829,44.2111,44.1735,44.2017,75600.0
2021-02-03 12:30:00,47.1,47.11,47.06,47.06,82842.0,44.2017,44.2111,44.1642,44.1642,82842.0
2021-02-03 12:35:00,47.06,47.07,47.05,47.06,45366.0,44.1642,44.1735,44.1548,44.1642,45366.0
2021-02-03 12:40:00,47.06,47.09,47.05,47.09,55647.0,44.1642,44.1923,44.1548,44.1923,55647.0
2021-02-03 12:45:00,47.09,47.13,47.07,47.11,86544.0,44.1923,44.2298,44.1735,44.2111,86544.0
2021-02-03 12:50:00,47.11,47.11,47.09,47.11,56457.0,44.2111,44.2111,44.1923,44.2111,56457.0
2021-02-03 12:55:00,47.11,47.11,47.09,47.1,49374.0,44.2111,44.2111,44.1923,44.2017,49374.0
2021-02-03 13:00:00,47.09,47.16,47.09,47.15,152124.0,44.1923,44.258,44.1923,44.2486,152124.0
2021-02-03 13:05:00,47.16,47.2,47.16,47.18,95469.0,44.258,44.2955,44.258,44.2768,95469.0
2021-02-03 13:10:00,47.17,47.19,47.14,47.16,86193.0,44.2674,44.2862,44.2392,44.258,86193.0
2021-02-03 13:15:00,47.16,47.16,47.11,47.12,88329.0,44.258,44.258,44.2111,44.2205,88329.0
2021-02-03 13:20:00,47.12,47.15,47.12,47.12,56166.0,44.2205,44.2486,44.2205,44.2205,56166.0
2021-02-03 13:25:00,47.12,47.13,47.08,47.09,75324.0,44.2205,44.2298,44.1829,44.1923,75324.0
2021-02-03 13:30:00,47.09,47.12,47.08,47.08,67623.0,44.1923,44.2205,44.1829,44.1829,67623.0
2021-02-03 13:35:00,47.09,47.13,47.09,47.12,83877.0,44.1923,44.2298,44.1923,44.2205,83877.0
2021-02-03 13:40:00,47.11,47.12,47.1,47.11,63519.0,44.2111,44.2205,44.2017,44.2111,63519.0
2021-02-03 13:45:00,47.11,47.13,47.11,47.12,67011.0,44.2111,44.2298,44.2111,44.2205,67011.0
2021-02-03 13:50:00,47.12,47.14,47.1,47.13,82485.0,44.2205,44.2392,44.2017,44.2298,82485.0
2021-02-03 13:55:00,47.13,47.14,47.1,47.1,64725.0,44.2298,44.2392,44.2017,44.2017,64725.0
2021-02-03 14:00:00,47.1,47.1,47.07,47.08,83571.0,44.2017,44.2017,44.1735,44.1829,83571.0
2021-02-03 14:05:00,47.08,47.14,47.07,47.12,88920.0,44.1829,44.2392,44.1735,44.2205,88920.0
2021-02-03 14:10:00,47.12,47.14,47.1,47.12,71952.0,44.2205,44.2392,44.2017,44.2205,71952.0
2021-02-03 14:15:00,47.12,47.14,47.11,47.14,80667.0,44.2205,44.2392,44.2111,44.2392,80667.0
2021-02-03 14:20:00,47.14,47.14,47.09,47.11,73284.0,44.2392,44.2392,44.1923,44.2111,73284.0
2021-02-03 14:25:00,47.11,47.12,47.09,47.1,74742.0,44.2111,44.2205,44.1923,44.2017,74742.0
2021-02-03 14:30:00,47.09,47.16,47.09,47.13,105876.0,44.1923,44.258,44.1923,44.2298,105876.0
2021-02-03 14:35:00,47.13,47.17,47.13,47.16,104427.0,44.2298,44.2674,44.2298,44.258,104427.0
2021-02-03 14:40:00,47.16,47.17,47.14,47.14,259425.0,44.258,44.2674,44.2392,44.2392,259425.0
2021-02-03 14:45:00,47.14,47.15,47.13,47.13,79689.0,44.2392,44.2486,44.2298,44.2298,79689.0
2021-02-03 14:50:00,47.13,47.13,47.06,47.08,139566.0,44.2298,44.2298,44.1642,44.1829,139566.0
2021-02-03 14:55:00,47.08,47.12,47.08,47.1,70164.0,44.1829,44.2205,44.1829,44.2017,70164.0
2021-02-03 15:00:00,47.1,47.12,47.08,47.09,147381.0,44.2017,44.2205,44.1829,44.1923,147381.0
2021-02-03 15:05:00,47.1,47.16,47.1,47.13,109203.0,44.2017,44.258,44.2017,44.2298,109203.0
2021-02-03 15:10:00,47.14,47.14,47.1,47.12,101460.0,44.2392,44.2392,44.2017,44.2205,101460.0
2021-02-03 15:15:00,47.12,47.13,47.1,47.12,99033.0,44.2205,44.2298,44.2017,44.2205,99033.0
2021-02-03 15:20:00,47.12,47.17,47.11,47.13,131676.0,44.2205,44.2674,44.2111,44.2298,131676.0
2021-02-03 15:25:00,47.13,47.14,47.11,47.13,191871.0,44.2298,44.2392,44.2111,44.2298,191871.0
2021-02-03 15:30:00,47.13,47.14,47.11,47.13,152598.0,44.2298,44.2392,44.2111,44.2298,152598.0
2021-02-03 15:35:00,47.12,47.17,47.12,47.13,141075.0,44.2205,44.2674,44.2205,44.2298,141075.0
2021-02-03 15:40:00,47.12,47.2,47.12,47.2,181353.0,44.2205,44.2955,44.2205,44.2955,181353.0
2021-02-03 15:45:00,47.19,47.23,47.18,47.2,186174.0,44.2862,44.3237,44.2768,44.2955,186174.0
2021-02-03 15:50:00,47.19,47.21,47.15,47.17,242385.0,44.2862,44.3049,44.2486,44.2674,242385.0
2021-02-03 15:55:00,47.17,47.18,47.06,47.06,641619.0,44.2674,44.2768,44.1642,44.1642,641619.0
2021-02-04 09:30:00,47.26,47.29,47.09,47.25,505371.0,44.3518,44.38,44.1923,44.3425,505371.0
2021-02-04 09:35:00,47.27,47.45,47.25,47.41,396684.0,44.3612,44.5302,44.3425,44.4926,396684.0
2021-02-04 09:40:00,47.4,47.47,47.34,47.38,179070.0,44.4832,44.5489,44.4269,44.4645,179070.0
2021-02-04 09:45:00,47.4,47.59,47.33,47.57,348210.0,44.4832,44.6615,44.4175,44.6428,348210.0
2021-02-04 09:50:00,47.57,47.69,47.49,47.65,409746.0,44.6428,44.7554,44.5677,44.7178,409746.0
2021-02-04 09:55:00,47.65,47.67,47.58,47.59,183951.0,44.7178,44.7366,44.6522,44.6615,183951.0
2021-02-04 10:00:00,47.59,47.66,47.57,47.64,177972.0,44.6615,44.7272,44.6428,44.7085,177972.0
2021-02-04 10:05:00,47.64,47.72,47.6,47.62,286221.0,44.7085,44.7835,44.6709,44.6897,286221.0
2021-02-04 10:10:00,47.62,47.7,47.62,47.68,139701.0,44.6897,44.7648,44.6897,44.746,139701.0
2021-02-04 10:15:00,47.69,47.73,47.61,47.69,208968.0,44.7554,44.7929,44.6803,44.7554,208968.0
2021-02-04 10:20:00,47.7,47.72,47.64,47.65,143883.0,44.7648,44.7835,44.7085,44.7178,143883.0
2021-02-04 10:25:00,47.65,47.67,47.56,47.6,120030.0,44.7178,44.7366,44.6334,44.6709,120030.0
2021-02-04 10:30:00,47.6,47.64,47.53,47.56,112062.0,44.6709,44.7085,44.6052,44.6334,112062.0
2021-02-04 10:35:00,47.56,47.56,47.47,47.47,108906.0,44.6334,44.6334,44.5489,44.5489,108906.0
2021-02-04 10:40:00,47.47,47.48,47.42,47.43,109071.0,44.5489,44.5583,44.502,44.5114,109071.0
2021-02-04 10:45:00,47.43,47.47,47.43,47.45,99756.0,44.5114,44.5489,44.5114,44.5302,99756.0
2021-02-04 10:50:00,47.45,47.54,47.45,47.54,127914.0,44.5302,44.6146,44.5302,44.6146,127914.0
2021-02-04 10:55:00,47.54,47.54,47.44,47.48,78771.0,44.6146,44.6146,44.5208,44.5583,78771.0
2021-02-04 11:00:00,47.49,47.56,47.48,47.54,83463.0,44.5677,44.6334,44.5583,44.6146,83463.0
2021-02-04 11:05:00,47.53,47.59,47.53,47.54,98718.0,44.6052,44.6615,44.6052,44.6146,98718.0
2021-02-04 11:10:00,47.55,47.55,47.49,47.5,108936.0,44.624,44.624,44.5677,44.5771,108936.0
2021-02-04 11:15:00,47.49,47.59,47.49,47.51,117753.0,44.5677,44.6615,44.5677,44.5865,117753.0
2021-02-04 11:20:00,47.51,47.53,47.46,47.47,280950.0,44.5865,44.6052,44.5395,44.5489,280950.0
2021-02-04 11:25:00,47.46,47.49,47.4,47.43,220221.0,44.5395,44.5677,44.4832,44.5114,220221.0
2021-02-04 11:30:00,47.42,47.5,47.42,47.49,105840.0,44.502,44.5771,44.502,44.5677,105840.0
2021-02-04 11:35:00,47.49,47.49,47.42,47.45,123264.0,44.5677,44.5677,44.502,44.5302,123264.0
2021-02-04 11:40:00,47.45,47.51,47.44,47.45,130623.0,44.5302,44.5865,44.5208,44.5302,130623.0
2021-02-04 11:45:00,47.45,47.45,47.35,47.35,57957.0,44.5302,44.5302,44.4363,44.4363,57957.0
2021-02-04 11:50:00,47.36,47.4,47.33,47.38,120843.0,44.4457,44.4832,44.4175,44.4645,120843.0
2021-02-04 11:55:00,47.4,47.4,47.35,47.39,89331.0,44.4832,44.4832,44.4363,44.4738,89331.0
2021-02-04 12:00:00,47.38,47.44,47.37,47.44,101268.0,44.4645,44.5208,44.4551,44.5208,101268.0
2021-02-04 12:05:00,47.43,47.46,47.41,47.43,110109.0,44.5114,44.5395,44.4926,44.5114,110109.0
2021-02-04 12:10:00,47.42,47.43,47.36,47.38,75675.0,44.502,44.5114,44.4457,44.4645,75675.0
2021-02-04 12:15:00,47.37,47.39,47.35,47.39,45795.0,44.4551,44.4738,44.4363,44.4738,45795.0
2021-02-04 12:20:00,47.39,47.39,47.32,47.33,74334.0,44.4738,44.4738,44.4082,44.4175,74334.0
2021-02-04 12:25:00,47.33,47.36,47.32,47.35,78870.0,44.4175,44.4457,44.4082,44.4363,78870.0
2021-02-04 12:30:00,47.35,47.35,47.32,47.32,93069.0,44.4363,44.4363,44.4082,44.4082,93069.0
2021-02-04 12:35:00,47.33,47.39,47.33,47.38,118035.0,44.4175,44.4738,44.4175,44.4645,118035.0
2021-02-04 12:40:00,47.38,47.44,47.38,47.43,141405.0,44.4645,44.5208,44.4645,44.5114,141405.0
2021-02-04 12:45:00,47.43,47.44,47.41,47.44,72864.0,44.5114,44.5208,44.4926,44.5208,72864.0
2021-02-04 12:50:00,47.44,47.44,47.4,47.41,85947.0,44.5208,44.5208,44.4832,44.4926,85947.0
2021-02-04 12:55:00,47.41,47.41,47.38,47.39,84015.0,44.4926,44.4926,44.4645,44.4738,84015.0
2021-02-04 13:00:00,47.38,47.41,47.38,47.4,86223.0,44.4645,44.4926,44.4645,44.4832,86223.0
2021-02-04 13:05:00,47.41,47.41,47.34,47.37,90744.0,44.4926,44.4926,44.4269,44.4551,90744.0
2021-02-04 13:10:00,47.36,47.36,47.33,47.35,94533.0,44.4457,44.4457,44.4175,44.4363,94533.0
2021-02-04 13:15:00,47.34,47.38,47.34,47.34,116394.0,44.4269,44.4645,44.4269,44.4269,116394.0
2021-02-04 13:20:00,47.34,47.34,47.32,47.33,169035.0,44.4269,44.4269,44.4082,44.4175,169035.0
2021-02-04 13:25:00,47.34,47.37,47.33,47.37,146715.0,44.4269,44.4551,44.4175,44.4551,146715.0
2021-02-04 13:30:00,47.37,47.42,47.36,47.42,118425.0,44.4551,44.502,44.4457,44.502,118425.0
2021-02-04 13:35:00,47.42,47.42,47.41,47.42,119190.0,44.502,44.502,44.4926,44.502,119190.0
2021-02-04 13:40:00,47.42,47.49,47.41,47.48,227046.0,44.502,44.5677,44.4926,44.5583,227046.0
2021-02-04 13:45:00,47.48,47.5,47.45,47.45,163428.0,44.5583,44.5771,44.5302,44.5302,163428.0
2021-02-04 13:50:00,47.46,47.47,47.42,47.42,63756.0,44.5395,44.5489,44.502,44.502,63756.0
2021-02-04 13:55:00,47.42,47.45,47.42,47.44,66240.0,44.502,44.5302,44.502,44.5208,66240.0
2021-02-04 14:00:00,47.45,47.49,47.44,47.49,87780.0,44.5302,44.5677,44.5208,44.5677,87780.0
2021-02-04 14:05:00,47.49,47.49,47.47,47.47,61122.0,44.5677,44.5677,44.5489,44.5489,61122.0
2021-02-04 14:10:00,47.47,47.47,47.42,47.44,75651.0,44.5489,44.5489,44.502,44.5208,75651.0
2021-02-04 14:15:00,47.44,47.45,47.43,47.45,54177.0,44.5208,44.5302,44.5114,44.5302,54177.0
2021-02-04 14:20:00,47.45,47.45,47.4,47.41,86871.0,44.5302,44.5302,44.4832,44.4926,86871.0
2021-02-04 14:25:00,47.41,47.44,47.4,47.42,89094.0,44.4926,44.5208,44.4832,44.502,89094.0
2021-02-04 14:30:00,47.43,47.43,47.4,47.4,56436.0,44.5114,44.5114,44.4832,44.4832,56436.0
2021-02-04 14:35:00,47.4,47.42,47.39,47.41,82404.0,44.4832,44.502,44.4738,44.4926,82404.0
2021-02-04 14:40:00,47.41,47.42,47.39,47.4,63657.0,44.4926,44.502,44.4738,44.4832,63657.0
2021-02-04 14:45:00,47.4,47.4,47.38,47.39,50139.0,44.4832,44.4832,44.4645,44.4738,50139.0
2021-02-04 14:50:00,47.39,47.39,47.36,47.36,69705.0,44.4738,44.4738,44.4457,44.4457,69705.0
2021-02-04 14:55:00,47.37,47.38,47.36,47.37,63957.0,44.4551,44.4645,44.4457,44.4551,63957.0
2021-02-04 15:00:00,47.36,47.37,47.34,47.37,72960.0,44.4457,44.4551,44.4269,44.4551,72960.0
2021-02-04 15:05:00,47.37,47.39,47.36,47.36,81744.0,44.4551,44.4738,44.4457,44.4457,81744.0
2021-02-04 15:10:00,47.36,47.37,47.33,47.36,110733.0,44.4457,44.4551,44.4175,44.4457,110733.0
2021-02-04 15:15:00,47.36,47.39,47.36,47.38,78621.0,44.4457,44.4738,44.4457,44.4645,78621.0
2021-02-04 15:20:00,47.38,47.42,47.37,47.4,136353.0,44.4645,44.502,44.4551,44.4832,136353.0
2021-02-04 15:25:00,47.4,47.43,47.4,47.43,142839.0,44.4832,44.5114,44.4832,44.5114,142839.0
2021-02-04 15:30:00,47.42,47.45,47.42,47.43,117111.0,44.502,44.5302,44.502,44.5114,117111.0
2021-02-04 15:35:00,47.43,47.43,47.4,47.41,174126.0,44.5114,44.5114,44.4832,44.4926,174126.0
2021-02-04 15:40:00,47.41,47.43,47.39,47.4,158376.0,44.4926,44.5114,44.4738,44.4832,158376.0
2021-02-04 15:45:00,47.4,47.45,47.39,47.45,132528.0,44.4832,44.5302,44.4738,44.5302,132528.0
2021-02-04 15:50:00,47.45,47.47,47.44,47.46,303036.0,44.5302,44.5489,44.5208,44.5395,303036.0
2021-02-04 15:55:00,47.45,47.54,47.44,47.51,747951.0,44.5302,44.6146,44.5208,44.5865,747951.0
2021-02-05 09:30:00,47.82,47.86,47.61,47.76,818616.0,44.8774,44.9149,44.6803,44.8211,818616.0
2021-02-05 09:35:00,47.75,47.84,47.69,47.84,381549.0,44.8117,44.8962,44.7554,44.8962,381549.0
2021-02-05 09:40:00,47.84,47.85,47.75,47.75,297201.0,44.8962,44.9055,44.8117,44.8117,297201.0
2021-02-05 09:45:00,47.76,47.94,47.75,47.92,356841.0,44.8211,44.99,44.8117,44.9712,356841.0
2021-02-05 09:50:00,47.93,47.93,47.83,47.83,184722.0,44.9806,44.9806,44.8868,44.8868,184722.0
2021-02-05 09:55:00,47.83,47.86,47.77,47.78,158553.0,44.8868,44.9149,44.8305,44.8398,158553.0
2021-02-05 10:00:00,47.77,47.86,47.76,47.8,137904.0,44.8305,44.9149,44.8211,44.8586,137904.0
2021-02-05 10:05:00,47.8,47.83,47.66,47.68,224799.0,44.8586,44.8868,44.7272,44.746,224799.0
2021-02-05 10:10:00,47.68,47.7,47.56,47.57,182415.0,44.746,44.7648,44.6334,44.6428,182415.0
2021-02-05 10:15:00,47.57,47.63,47.51,47.62,217197.0,44.6428,44.6991,44.5865,44.6897,217197.0
2021-02-05 10:20:00,47.63,47.68,47.61,47.63,174264.0,44.6991,44.746,44.6803,44.6991,174264.0
2021-02-05 10:25:00,47.62,47.67,47.58,47.67,186012.0,44.6897,44.7366,44.6522,44.7366,186012.0
2021-02-05 10:30:00,47.67,47.77,47.66,47.74,178740.0,44.7366,44.8305,44.7272,44.8023,178740.0
2021-02-05 10:35:00,47.74,47.75,47.67,47.74,197013.0,44.8023,44.8117,44.7366,44.8023,197013.0
2021-02-05 10:40:00,47.74,47.77,47.72,47.72,97875.0,44.8023,44.8305,44.7835,44.7835,97875.0
2021-02-05 10:45:00,47.72,47.77,47.7,47.77,126141.0,44.7835,44.8305,44.7648,44.8305,126141.0
2021-02-05 10:50:00,47.76,47.84,47.75,47.82,219198.0,44.8211,44.8962,44.8117,44.8774,219198.0
2021-02-05 10:55:00,47.82,47.85,47.77,47.77,261936.0,44.8774,44.9055,44.8305,44.8305,261936.0
2021-02-05 11:00:00,47.77,47.77,47.72,47.73,102591.0,44.8305,44.8305,44.7835,44.7929,102591.0
2021-02-05 11:05:00,47.72,47.73,47.67,47.67,82983.0,44.7835,44.7929,44.7366,44.7366,82983.0
2021-02-05 11:10:00,47.67,47.76,47.66,47.74,163803.0,44.7366,44.8211,44.7272,44.8023,163803.0
2021-02-05 11:15:00,47.73,47.74,47.67,47.71,101019.0,44.7929,44.8023,44.7366,44.7742,101019.0
2021-02-05 11:20:00,47.72,47.75,47.71,47.74,83820.0,44.7835,44.8117,44.7742,44.8023,83820.0
2021-02-05 11:25:00,47.74,47.75,47.71,47.72,74124.0,44.8023,44.8117,44.7742,44.7835,74124.0
2021-02-05 11:30:00,47.72,47.76,47.71,47.76,99930.0,44.7835,44.8211,44.7742,44.8211,99930.0
2021-02-05 11:35:00,47.76,47.8,47.75,47.78,127029.0,44.8211,44.8586,44.8117,44.8398,127029.0
2021-02-05 11:40:00,47.78,47.83,47.74,47.82,102372.0,44.8398,44.8868,44.8023,44.8774,102372.0
2021-02-05 11:45:00,47.82,47.84,47.77,47.77,100863.0,44.8774,44.8962,44.8305,44.8305,100863.0
2021-02-05 11:50:00,47.77,47.79,47.74,47.74,106956.0,44.8305,44.8492,44.8023,44.8023,106956.0
2021-02-05 11:55:00,47.75,47.8,47.73,47.76,92922.0,44.8117,44.8586,44.7929,44.8211,92922.0
2021-02-05 12:00:00,47.76,47.86,47.75,47.84,133698.0,44.8211,44.9149,44.8117,44.8962,133698.0
2021-02-05 12:05:00,47.84,47.91,47.84,47.91,157848.0,44.8962,44.9618,44.8962,44.9618,157848.0
2021-02-05 12:10:00,47.91,47.92,47.88,47.91,161796.0,44.9618,44.9712,44.9337,44.9618,161796.0
2021-02-05 12:15:00,47.91,48.0,47.9,47.99,244488.0,44.9618,45.0463,44.9525,45.0369,244488.0
2021-02-05 12:20:00,47.99,47.99,47.91,47.93,204915.0,45.0369,45.0369,44.9618,44.9806,204915.0
2021-02-05 12:25:00,47.93,48.0,47.91,47.99,163440.0,44.9806,45.0463,44.9618,45.0369,163440.0
2021-02-05 12:30:00,47.99,48.13,47.86,48.1,623520.0,45.0369,45.1683,44.9149,45.1402,623520.0
2021-02-05 12:35:00,48.1,48.11,48.06,48.11,179811.0,45.1402,45.1495,45.1026,45.1495,179811.0
2021-02-05 12:40:00,48.11,48.11,48.06,48.1,131223.0,45.1495,45.1495,45.1026,45.1402,131223.0
2021-02-05 12:45:00,48.09,48.14,48.09,48.12,147648.0,45.1308,45.1777,45.1308,45.1589,147648.0
2021-02-05 12:50:00,48.11,48.15,48.11,48.15,167784.0,45.1495,45.1871,45.1495,45.1871,167784.0
2021-02-05 12:55:00,48.15,48.16,48.14,48.16,142650.0,45.1871,45.1965,45.1777,45.1965,142650.0
2021-02-05 13:00:00,48.16,48.16,48.11,48.11,122361.0,45.1965,45.1965,45.1495,45.1495,122361.0
2021-02-05 13:05:00,48.11,48.16,48.1,48.15,137730.0,45.1495,45.1965,45.1402,45.1871,137730.0
2021-02-05 13:10:00,48.15,48.26,48.15,48.26,463647.0,45.1871,45.2903,45.1871,45.2903,463647.0
2021-02-05 13:15:00,48.26,48.28,48.2,48.25,451995.0,45.2903,45.3091,45.234,45.2809,451995.0
2021-02-05 13:20:00,48.25,48.26,48.15,48.17,227259.0,45.2809,45.2903,45.1871,45.2058,227259.0
2021-02-05 13:25:00,48.17,48.23,48.16,48.2,138351.0,45.2058,45.2622,45.1965,45.234,138351.0
2021-02-05 13:30:00,48.2,48.24,48.18,48.21,149220.0,45.234,45.2715,45.2152,45.2434,149220.0
2021-02-05 13:35:00,48.21,48.24,48.2,48.23,164655.0,45.2434,45.2715,45.234,45.2622,164655.0
2021-02-05 13:40:00,48.23,48.24,48.21,48.22,116700.0,45.2622,45.2715,45.2434,45.2528,116700.0
2021-02-05 13:45:00,48.22,48.28,48.21,48.25,217767.0,45.2528,45.3091,45.2434,45.2809,217767.0
2021-02-05 13:50:00,48.25,48.25,48.17,48.18,110958.0,45.2809,45.2809,45.2058,45.2152,110958.0
2021-02-05 13:55:00,48.18,48.19,48.15,48.16,84984.0,45.2152,45.2246,45.1871,45.1965,84984.0
2021-02-05 14:00:00,48.16,48.16,48.12,48.12,91416.0,45.1965,45.1965,45.1589,45.1589,91416.0
2021-02-05 14:05:00,48.13,48.15,48.13,48.15,73170.0,45.1683,45.1871,45.1683,45.1871,73170.0
2021-02-05 14:10:00,48.15,48.15,48.11,48.15,99039.0,45.1871,45.1871,45.1495,45.1871,99039.0
2021-02-05 14:15:00,48.14,48.16,48.11,48.12,109101.0,45.1777,45.1965,45.1495,45.1589,109101.0
2021-02-05 14:20:00,48.12,48.19,48.12,48.17,125316.0,45.1589,45.2246,45.1589,45.2058,125316.0
2021-02-05 14:25:00,48.17,48.19,48.15,48.17,91131.0,45.2058,45.2246,45.1871,45.2058,91131.0
2021-02-05 14:30:00,48.17,48.22,48.17,48.19,73536.0,45.2058,45.2528,45.2058,45.2246,73536.0
2021-02-05 14:35:00,48.18,48.23,48.18,48.21,91305.0,45.2152,45.2622,45.2152,45.2434,91305.0
2021-02-05 14:40:00,48.21,48.21,48.14,48.15,93843.0,45.2434,45.2434,45.1777,45.1871,93843.0
2021-02-05 14:45:00,48.15,48.16,48.11,48.12,117501.0,45.1871,45.1965,45.1495,45.1589,117501.0
2021-02-05 14:50:00,48.12,48.13,48.08,48.11,121965.0,45.1589,45.1683,45.1214,45.1495,121965.0
2021-02-05 14:55:00,48.1,48.13,48.1,48.13,184344.0,45.1402,45.1683,45.1402,45.1683,184344.0
2021-02-05 15:00:00,48.13,48.15,48.1,48.1,114261.0,45.1683,45.1871,45.1402,45.1402,114261.0
2021-02-05 15:05:00,48.11,48.14,48.09,48.11,116058.0,45.1495,45.1777,45.1308,45.1495,116058.0
2021-02-05 15:10:00,48.11,48.15,48.11,48.14,118926.0,45.1495,45.1871,45.1495,45.1777,118926.0
2021-02-05 15:15:00,48.14,48.17,48.14,48.16,123555.0,45.1777,45.2058,45.1777,45.1965,123555.0
2021-02-05 15:20:00,48.16,48.17,48.15,48.17,120129.0,45.1965,45.2058,45.1871,45.2058,120129.0
2021-02-05 15:25:00,48.17,48.17,48.1,48.1,186006.0,45.2058,45.2058,45.1402,45.1402,186006.0
2021-02-05 15:30:00,48.1,48.14,48.08,48.14,118989.0,45.1402,45.1777,45.1214,45.1777,118989.0
2021-02-05 15:35:00,48.13,48.14,48.08,48.1,184929.0,45.1683,45.1777,45.1214,45.1402,184929.0
2021-02-05 15:40:00,48.1,48.11,48.08,48.1,189432.0,45.1402,45.1495,45.1214,45.1402,189432.0
2021-02-05 15:45:00,48.1,48.16,48.09,48.14,238647.0,45.1402,45.1965,45.1308,45.1777,238647.0
2021-02-05 15:50:00,48.14,48.18,48.13,48.15,394362.0,45.1777,45.2152,45.1683,45.1871,394362.0
2021-02-05 15:55:00,48.15,48.17,48.1,48.11,491808.0,45.1871,45.2058,45.1402,45.1495,491808.0
2021-02-08 09:30:00,48.27,48.42,48.18,48.4,583293.0,45.2997,45.4405,45.2152,45.4217,583293.0
2021-02-08 09:35:00,48.41,48.41,48.23,48.24,324768.0,45.4311,45.4311,45.2622,45.2715,324768.0
2021-02-08 09:40:00,48.23,48.37,48.22,48.37,202737.0,45.2622,45.3935,45.2528,45.3935,202737.0
2021-02-08 09:45:00,48.35,48.44,48.27,48.32,208407.0,45.3748,45.4592,45.2997,45.3466,208407.0
2021-02-08 09:50:00,48.34,48.34,48.21,48.21,111045.0,45.3654,45.3654,45.2434,45.2434,111045.0
2021-02-08 09:55:00,48.22,48.35,48.19,48.34,134664.0,45.2528,45.3748,45.2246,45.3654,134664.0
2021-02-08 10:00:00,48.35,48.53,48.34,48.4,350727.0,45.3748,45.5437,45.3654,45.4217,350727.0
2021-02-08 10:05:00,48.39,48.41,48.28,48.29,186294.0,45.4123,45.4311,45.3091,45.3185,186294.0
2021-02-08 10:10:00,48.29,48.31,48.15,48.21,276072.0,45.3185,45.3372,45.1871,45.2434,276072.0
2021-02-08 10:15:00,48.2,48.32,48.2,48.28,149868.0,45.234,45.3466,45.234,45.3091,149868.0
2021-02-08 10:20:00,48.28,48.34,48.27,48.34,151284.0,45.3091,45.3654,45.2997,45.3654,151284.0
2021-02-08 10:25:00,48.34,48.35,48.25,48.29,127230.0,45.3654,45.3748,45.2809,45.3185,127230.0
2021-02-08 10:30:00,48.29,48.35,48.27,48.3,168081.0,45.3185,45.3748,45.2997,45.3278,168081.0
2021-02-08 10:35:00,48.3,48.33,48.28,48.32,96420.0,45.3278,45.356,45.3091,45.3466,96420.0
2021-02-08 10:40:00,48.31,48.39,48.29,48.3,161799.0,45.3372,45.4123,45.3185,45.3278,161799.0
2021-02-08 10:45:00,48.3,48.33,48.26,48.26,91482.0,45.3278,45.356,45.2903,45.2903,91482.0
2021-02-08 10:50:00,48.26,48.3,48.25,48.28,101193.0,45.2903,45.3278,45.2809,45.3091,101193.0
2021-02-08 10:55:00,48.28,48.31,48.24,48.24,103371.0,45.3091,45.3372,45.2715,45.2715,103371.0
2021-02-08 11:00:00,48.25,48.26,48.18,48.22,124431.0,45.2809,45.2903,45.2152,45.2528,124431.0
2021-02-08 11:05:00,48.23,48.28,48.18,48.23,149205.0,45.2622,45.3091,45.2152,45.2622,149205.0
2021-02-08 11:10:00,48.24,48.32,48.23,48.32,114810.0,45.2715,45.3466,45.2622,45.3466,114810.0
2021-02-08 11:15:00,48.32,48.35,48.31,48.32,148491.0,45.3466,45.3748,45.3372,45.3466,148491.0
2021-02-08 11:20:00,48.32,48.35,48.3,48.33,84537.0,45.3466,45.3748,45.3278,45.356,84537.0
2021-02-08 11:25:00,48.33,48.34,48.28,48.32,108735.0,45.356,45.3654,45.3091,45.3466,108735.0
2021-02-08 11:30:00,48.32,48.33,48.26,48.29,129189.0,45.3466,45.356,45.2903,45.3185,129189.0
2021-02-08 11:35:00,48.29,48.29,48.22,48.22,107136.0,45.3185,45.3185,45.2528,45.2528,107136.0
2021-02-08 11:40:00,48.23,48.29,48.22,48.26,131268.0,45.2622,45.3185,45.2528,45.2903,131268.0
2021-02-08 11:45:00,48.27,48.33,48.27,48.3,142164.0,45.2997,45.356,45.2997,45.3278,142164.0
2021-02-08 11:50:00,48.3,48.33,48.29,48.33,66924.0,45.3278,45.356,45.3185,45.356,66924.0
2021-02-08 11:55:00,48.32,48.33,48.29,48.3,58776.0,45.3466,45.356,45.3185,45.3278,58776.0
2021-02-08 12:00:00,48.3,48.32,48.27,48.28,71193.0,45.3278,45.3466,45.2997,45.3091,71193.0
2021-02-08 12:05:00,48.28,48.3,48.27,48.29,77517.0,45.3091,45.3278,45.2997,45.3185,77517.0
2021-02-08 12:10:00,48.29,48.34,48.28,48.32,133671.0,45.3185,45.3654,45.3091,45.3466,133671.0
2021-02-08 12:15:00,48.32,48.33,48.31,48.32,93120.0,45.3466,45.356,45.3372,45.3466,93120.0
2021-02-08 12:20:00,48.32,48.33,48.28,48.28,90048.0,45.3466,45.356,45.3091,45.3091,90048.0
2021-02-08 12:25:00,48.28,48.31,48.27,48.27,119769.0,45.3091,45.3372,45.2997,45.2997,119769.0
2021-02-08 12:30:00,48.27,48.28,48.25,48.26,77187.0,45.2997,45.3091,45.2809,45.2903,77187.0
2021-02-08 12:35:00,48.26,48.28,48.25,48.26,56769.0,45.2903,45.3091,45.2809,45.2903,56769.0
2021-02-08 12:40:00,48.27,48.28,48.25,48.28,54627.0,45.2997,45.3091,45.2809,45.3091,54627.0
2021-02-08 12:45:00,48.27,48.28,48.25,48.27,69951.0,45.2997,45.3091,45.2809,45.2997,69951.0
2021-02-08 12:50:00,48.28,48.29,48.25,48.29,75057.0,45.3091,45.3185,45.2809,45.3185,75057.0
2021-02-08 12:55:00,48.29,48.29,48.24,48.25,68283.0,45.3185,45.3185,45.2715,45.2809,68283.0
2021-02-08 13:00:00,48.25,48.27,48.24,48.25,64884.0,45.2809,45.2997,45.2715,45.2809,64884.0
2021-02-08 13:05:00,48.26,48.26,48.25,48.25,43776.0,45.2903,45.2903,45.2809,45.2809,43776.0
2021-02-08 13:10:00,48.25,48.26,48.23,48.23,69750.0,45.2809,45.2903,45.2622,45.2622,69750.0
2021-02-08 13:15:00,48.23,48.26,48.22,48.25,55002.0,45.2622,45.2903,45.2528,45.2809,55002.0
2021-02-08 13:20:00,48.25,48.28,48.24,48.26,78378.0,45.2809,45.3091,45.2715,45.2903,78378.0
2021-02-08 13:25:00,48.26,48.28,48.23,48.27,82086.0,45.2903,45.3091,45.2622,45.2997,82086.0
2021-02-08 13:30:00,48.27,48.31,48.27,48.31,87606.0,45.2997,45.3372,45.2997,45.3372,87606.0
2021-02-08 13:35:00,48.31,48.33,48.3,48.32,82977.0,45.3372,45.356,45.3278,45.3466,82977.0
2021-02-08 13:40:00,48.32,48.34,48.3,48.32,137913.0,45.3466,45.3654,45.3278,45.3466,137913.0
2021-02-08 13:45:00,48.32,48.34,48.27,48.27,85755.0,45.3466,45.3654,45.2997,45.2997,85755.0
2021-02-08 13:50:00,48.28,48.31,48.26,48.28,99876.0,45.3091,45.3372,45.2903,45.3091,99876.0
2021-02-08 13:55:00,48.28,48.29,48.26,48.28,64629.0,45.3091,45.3185,45.2903,45.3091,64629.0
2021-02-08 14:00:00,48.28,48.28,48.26,48.27,57456.0,45.3091,45.3091,45.2903,45.2997,57456.0
2021-02-08 14:05:00,48.27,48.32,48.27,48.3,85917.0,45.2997,45.3466,45.2997,45.3278,85917.0
2021-02-08 14:10:00,48.3,48.33,48.28,48.32,79872.0,45.3278,45.356,45.3091,45.3466,79872.0
2021-02-08 14:15:00,48.33,48.33,48.28,48.28,53343.0,45.356,45.356,45.3091,45.3091,53343.0
2021-02-08 14:20:00,48.29,48.29,48.24,48.25,128388.0,45.3185,45.3185,45.2715,45.2809,128388.0
2021-02-08 14:25:00,48.25,48.27,48.24,48.24,68382.0,45.2809,45.2997,45.2715,45.2715,68382.0
2021-02-08 14:30:00,48.24,48.25,48.21,48.21,123090.0,45.2715,45.2809,45.2434,45.2434,123090.0
2021-02-08 14:35:00,48.22,48.23,48.2,48.21,80544.0,45.2528,45.2622,45.234,45.2434,80544.0
2021-02-08 14:40:00,48.21,48.22,48.18,48.21,170058.0,45.2434,45.2528,45.2152,45.2434,170058.0
2021-02-08 14:45:00,48.22,48.25,48.22,48.23,90678.0,45.2528,45.2809,45.2528,45.2622,90678.0
2021-02-08 14:50:00,48.23,48.3,48.21,48.28,201693.0,45.2622,45.3278,45.2434,45.3091,201693.0
2021-02-08 14:55:00,48.29,48.32,48.27,48.32,139701.0,45.3185,45.3466,45.2997,45.3466,139701.0
2021-02-08 15:00:00,48.32,48.32,48.29,48.32,139725.0,45.3466,45.3466,45.3185,45.3466,139725.0
2021-02-08 15:05:00,48.32,48.36,48.27,48.27,264909.0,45.3466,45.3842,45.2997,45.2997,264909.0
2021-02-08 15:10:00,48.27,48.31,48.26,48.31,92997.0,45.2997,45.3372,45.2903,45.3372,92997.0
2021-02-08 15:15:00,48.31,48.31,48.27,48.28,69402.0,45.3372,45.3372,45.2997,45.3091,69402.0
2021-02-08 15:20:00,48.28,48.32,48.27,48.32,91467.0,45.3091,45.3466,45.2997,45.3466,91467.0
2021-02-08 15:25:00,48.32,48.34,48.31,48.31,72042.0,45.3466,45.3654,45.3372,45.3372,72042.0
2021-02-08 15:30:00,48.31,48.33,48.3,48.32,92292.0,45.3372,45.356,45.3278,45.3466,92292.0
2021-02-08 15:35:00,48.32,48.36,48.31,48.35,212553.0,45.3466,45.3842,45.3372,45.3748,212553.0
2021-02-08 15:40:00,48.34,48.36,48.34,48.36,156834.0,45.3654,45.3842,45.3654,45.3842,156834.0
2021-02-08 15:45:00,48.36,48.37,48.32,48.33,136563.0,45.3842,45.3935,45.3466,45.356,136563.0
2021-02-08 15:50:00,48.34,48.36,48.32,48.34,246312.0,45.3654,45.3842,45.3466,45.3654,246312.0
2021-02-08 15:55:00,48.34,48.36,48.28,48.35,951543.0,45.3654,45.3842,45.3091,45.3748,951543.0
2021-02-09 09:30:00,48.19,48.4,48.19,48.38,443529.0,45.2246,45.4217,45.2246,45.4029,443529.0
2021-02-09 09:35:00,48.38,48.49,48.37,48.47,287631.0,45.4029,45.5062,45.3935,45.4874,287631.0
2021-02-09 09:40:00,48.48,48.56,48.46,48.53,421572.0,45.4968,45.5718,45.478,45.5437,421572.0
2021-02-09 09:45:00,48.53,48.58,48.46,48.52,216309.0,45.5437,45.5906,45.478,45.5343,216309.0
2021-02-09 09:50:00,48.53,48.54,48.44,48.52,166302.0,45.5437,45.5531,45.4592,45.5343,166302.0
2021-02-09 09:55:00,48.51,48.58,48.5,48.57,174189.0,45.5249,45.5906,45.5155,45.5812,174189.0
2021-02-09 10:00:00,48.58,48.69,48.54,48.61,491760.0,45.5906,45.6938,45.5531,45.6188,491760.0
2021-02-09 10:05:00,48.6,48.74,48.59,48.68,353169.0,45.6094,45.7408,45.6,45.6845,353169.0
2021-02-09 10:10:00,48.7,48.73,48.62,48.64,221889.0,45.7032,45.7314,45.6282,45.6469,221889.0
2021-02-09 10:15:00,48.64,48.77,48.63,48.77,185175.0,45.6469,45.7689,45.6375,45.7689,185175.0
2021-02-09 10:20:00,48.77,48.77,48.61,48.65,165018.0,45.7689,45.7689,45.6188,45.6563,165018.0
2021-02-09 10:25:00,48.65,48.67,48.58,48.59,123738.0,45.6563,45.6751,45.5906,45.6,123738.0
2021-02-09 10:30:00,48.59,48.69,48.57,48.67,159537.0,45.6,45.6938,45.5812,45.6751,159537.0
2021-02-09 10:35:00,48.67,48.67,48.58,48.63,111921.0,45.6751,45.6751,45.5906,45.6375,111921.0
2021-02-09 10:40:00,48.63,48.67,48.6,48.65,139827.0,45.6375,45.6751,45.6094,45.6563,139827.0
2021-02-09 10:45:00,48.66,48.68,48.58,48.59,130119.0,45.6657,45.6845,45.5906,45.6,130119.0
2021-02-09 10:50:00,48.59,48.59,48.51,48.58,107532.0,45.6,45.6,45.5249,45.5906,107532.0
2021-02-09 10:55:00,48.57,48.59,48.5,48.5,151905.0,45.5812,45.6,45.5155,45.5155,151905.0
2021-02-09 11:00:00,48.49,48.52,48.46,48.48,178326.0,45.5062,45.5343,45.478,45.4968,178326.0
2021-02-09 11:05:00,48.49,48.5,48.44,48.44,128115.0,45.5062,45.5155,45.4592,45.4592,128115.0
2021-02-09 11:10:00,48.44,48.46,48.36,48.37,205185.0,45.4592,45.478,45.3842,45.3935,205185.0
2021-02-09 11:15:00,48.36,48.44,48.36,48.41,129660.0,45.3842,45.4592,45.3842,45.4311,129660.0
2021-02-09 11:20:00,48.42,48.5,48.42,48.47,165426.0,45.4405,45.5155,45.4405,45.4874,165426.0
2021-02-09 11:25:00,48.47,48.49,48.44,48.48,105123.0,45.4874,45.5062,45.4592,45.4968,105123.0
2021-02-09 11:30:00,48.48,48.51,48.46,48.51,111696.0,45.4968,45.5249,45.478,45.5249,111696.0
2021-02-09 11:35:00,48.52,48.56,48.49,48.52,99393.0,45.5343,45.5718,45.5062,45.5343,99393.0
2021-02-09 11:40:00,48.53,48.57,48.51,48.54,65850.0,45.5437,45.5812,45.5249,45.5531,65850.0
2021-02-09 11:45:00,48.54,48.56,48.53,48.54,70992.0,45.5531,45.5718,45.5437,45.5531,70992.0
2021-02-09 11:50:00,48.54,48.61,48.53,48.6,123138.0,45.5531,45.6188,45.5437,45.6094,123138.0
2021-02-09 11:55:00,48.6,48.63,48.59,48.61,86190.0,45.6094,45.6375,45.6,45.6188,86190.0
2021-02-09 12:00:00,48.61,48.69,48.58,48.58,232668.0,45.6188,45.6938,45.5906,45.5906,232668.0
2021-02-09 12:05:00,48.58,48.6,48.55,48.56,89502.0,45.5906,45.6094,45.5625,45.5718,89502.0
2021-02-09 12:10:00,48.56,48.64,48.56,48.63,83673.0,45.5718,45.6469,45.5718,45.6375,83673.0
2021-02-09 12:15:00,48.63,48.67,48.62,48.63,62829.0,45.6375,45.6751,45.6282,45.6375,62829.0
2021-02-09 12:20:00,48.64,48.66,48.63,48.65,55686.0,45.6469,45.6657,45.6375,45.6563,55686.0
2021-02-09 12:25:00,48.65,48.67,48.63,48.66,78090.0,45.6563,45.6751,45.6375,45.6657,78090.0
2021-02-09 12:30:00,48.66,48.68,48.64,48.64,82800.0,45.6657,45.6845,45.6469,45.6469,82800.0
2021-02-09 12:35:00,48.64,48.66,48.62,48.63,59586.0,45.6469,45.6657,45.6282,45.6375,59586.0
2021-02-09 12:40:00,48.63,48.64,48.61,48.62,58752.0,45.6375,45.6469,45.6188,45.6282,58752.0
2021-02-09 12:45:00,48.62,48.62,48.55,48.55,104952.0,45.6282,45.6282,45.5625,45.5625,104952.0
2021-02-09 12:50:00,48.55,48.63,48.55,48.63,78456.0,45.5625,45.6375,45.5625,45.6375,78456.0
2021-02-09 12:55:00,48.62,48.63,48.59,48.59,86265.0,45.6282,45.6375,45.6,45.6,86265.0
2021-02-09 13:00:00,48.59,48.61,48.58,48.59,64215.0,45.6,45.6188,45.5906,45.6,64215.0
2021-02-09 13:05:00,48.59,48.64,48.59,48.63,81609.0,45.6,45.6469,45.6,45.6375,81609.0
2021-02-09 13:10:00,48.63,48.65,48.61,48.62,77610.0,45.6375,45.6563,45.6188,45.6282,77610.0
2021-02-09 13:15:00,48.62,48.63,48.6,48.61,51645.0,45.6282,45.6375,45.6094,45.6188,51645.0
2021-02-09 13:20:00,48.6,48.63,48.55,48.57,67647.0,45.6094,45.6375,45.5625,45.5812,67647.0
2021-02-09 13:25:00,48.58,48.59,48.57,48.58,62847.0,45.5906,45.6,45.5812,45.5906,62847.0
2021-02-09 13:30:00,48.59,48.62,48.58,48.6,60171.0,45.6,45.6282,45.5906,45.6094,60171.0
2021-02-09 13:35:00,48.6,48.61,48.59,48.6,49206.0,45.6094,45.6188,45.6,45.6094,49206.0
2021-02-09 13:40:00,48.6,48.61,48.56,48.57,74559.0,45.6094,45.6188,45.5718,45.5812,74559.0
2021-02-09 13:45:00,48.57,48.59,48.56,48.59,45459.0,45.5812,45.6,45.5718,45.6,45459.0
2021-02-09 13:50:00,48.58,48.6,48.58,48.58,48573.0,45.5906,45.6094,45.5906,45.5906,48573.0
2021-02-09 13:55:00,48.58,48.61,48.55,48.6,115470.0,45.5906,45.6188,45.5625,45.6094,115470.0
2021-02-09 14:00:00,48.6,48.62,48.59,48.6,52638.0,45.6094,45.6282,45.6,45.6094,52638.0
2021-02-09 14:05:00,48.6,48.64,48.6,48.62,62544.0,45.6094,45.6469,45.6094,45.6282,62544.0
2021-02-09 14:10:00,48.62,48.63,48.61,48.61,42741.0,45.6282,45.6375,45.6188,45.6188,42741.0
2021-02-09 14:15:00,48.61,48.62,48.59,48.62,35595.0,45.6188,45.6282,45.6,45.6282,35595.0
2021-02-09 14:20:00,48.62,48.63,48.6,48.61,69120.0,45.6282,45.6375,45.6094,45.6188,69120.0
2021-02-09 14:25:00,48.61,48.62,48.59,48.6,54138.0,45.6188,45.6282,45.6,45.6094,54138.0
2021-02-09 14:30:00,48.59,48.63,48.59,48.63,88293.0,45.6,45.6375,45.6,45.6375,88293.0
2021-02-09 14:35:00,48.62,48.64,48.62,48.64,107778.0,45.6282,45.6469,45.6282,45.6469,107778.0
2021-02-09 14:40:00,48.64,48.66,48.63,48.65,60414.0,45.6469,45.6657,45.6375,45.6563,60414.0
2021-02-09 14:45:00,48.65,48.69,48.65,48.68,147372.0,45.6563,45.6938,45.6563,45.6845,147372.0
2021-02-09 14:50:00,48.69,48.74,48.68,48.71,120300.0,45.6938,45.7408,45.6845,45.7126,120300.0
2021-02-09 14:55:00,48.71,48.71,48.68,48.69,63186.0,45.7126,45.7126,45.6845,45.6938,63186.0
2021-02-09 15:00:00,48.69,48.7,48.64,48.67,81198.0,45.6938,45.7032,45.6469,45.6751,81198.0
2021-02-09 15:05:00,48.67,48.67,48.63,48.63,77922.0,45.6751,45.6751,45.6375,45.6375,77922.0
2021-02-09 15:10:00,48.64,48.64,48.57,48.61,139011.0,45.6469,45.6469,45.5812,45.6188,139011.0
2021-02-09 15:15:00,48.61,48.65,48.61,48.64,97995.0,45.6188,45.6563,45.6188,45.6469,97995.0
2021-02-09 15:20:00,48.64,48.66,48.63,48.63,119421.0,45.6469,45.6657,45.6375,45.6375,119421.0
2021-02-09 15:25:00,48.63,48.64,48.61,48.61,125694.0,45.6375,45.6469,45.6188,45.6188,125694.0
2021-02-09 15:30:00,48.61,48.62,48.58,48.59,182541.0,45.6188,45.6282,45.5906,45.6,182541.0
2021-02-09 15:35:00,48.59,48.63,48.58,48.58,163683.0,45.6,45.6375,45.5906,45.5906,163683.0
2021-02-09 15:40:00,48.59,48.59,48.55,48.57,192015.0,45.6,45.6,45.5625,45.5812,192015.0
2021-02-09 15:45:00,48.57,48.62,48.57,48.61,177372.0,45.5812,45.6282,45.5812,45.6188,177372.0
2021-02-09 15:50:00,48.61,48.62,48.57,48.57,288447.0,45.6188,45.6282,45.5812,45.5812,288447.0
2021-02-09 15:55:00,48.57,48.62,48.53,48.62,561216.0,45.5812,45.6282,45.5437,45.6282,561216.0
2021-02-10 09:30:00,48.61,48.63,48.46,48.52,481914.0,45.6188,45.6375,45.478,45.5343,481914.0
2021-02-10 09:35:00,48.51,48.52,48.41,48.46,234030.0,45.5249,45.5343,45.4311,45.478,234030.0
2021-02-10 09:40:00,48.45,48.46,48.31,48.36,292917.0,45.4686,45.478,45.3372,45.3842,292917.0
2021-02-10 09:45:00,48.35,48.39,48.18,48.19,280836.0,45.3748,45.4123,45.2152,45.2246,280836.0
2021-02-10 09:50:00,48.19,48.31,48.18,48.24,341643.0,45.2246,45.3372,45.2152,45.2715,341643.0
2021-02-10 09:55:00,48.24,48.39,48.24,48.33,457326.0,45.2715,45.4123,45.2715,45.356,457326.0
2021-02-10 10:00:00,48.33,48.39,48.25,48.27,237588.0,45.356,45.4123,45.2809,45.2997,237588.0
2021-02-10 10:05:00,48.27,48.3,48.11,48.11,452403.0,45.2997,45.3278,45.1495,45.1495,452403.0
2021-02-10 10:10:00,48.11,48.19,48.06,48.13,392505.0,45.1495,45.2246,45.1026,45.1683,392505.0
2021-02-10 10:15:00,48.13,48.15,48.05,48.08,228447.0,45.1683,45.1871,45.0932,45.1214,228447.0
2021-02-10 10:20:00,48.07,48.21,48.07,48.14,254418.0,45.112,45.2434,45.112,45.1777,254418.0
2021-02-10 10:25:00,48.15,48.16,48.02,48.09,257145.0,45.1871,45.1965,45.0651,45.1308,257145.0
2021-02-10 10:30:00,48.09,48.13,48.03,48.05,164403.0,45.1308,45.1683,45.0745,45.0932,164403.0
2021-02-10 10:35:00,48.05,48.1,47.96,47.97,205533.0,45.0932,45.1402,45.0088,45.0182,205533.0
2021-02-10 10:40:00,47.96,47.98,47.84,47.9,356397.0,45.0088,45.0275,44.8962,44.9525,356397.0
2021-02-10 10:45:00,47.9,48.0,47.89,47.99,323058.0,44.9525,45.0463,44.9431,45.0369,323058.0
2021-02-10 10:50:00,47.99,48.04,47.97,48.0,176232.0,45.0369,45.0838,45.0182,45.0463,176232.0
2021-02-10 10:55:00,48.01,48.12,48.0,48.09,332475.0,45.0557,45.1589,45.0463,45.1308,332475.0
2021-02-10 11:00:00,48.08,48.13,48.03,48.05,146469.0,45.1214,45.1683,45.0745,45.0932,146469.0
2021-02-10 11:05:00,48.03,48.06,47.98,48.0,99522.0,45.0745,45.1026,45.0275,45.0463,99522.0
2021-02-10 11:10:00,48.0,48.11,48.0,48.06,194445.0,45.0463,45.1495,45.0463,45.1026,194445.0
2021-02-10 11:15:00,48.06,48.06,48.01,48.04,191865.0,45.1026,45.1026,45.0557,45.0838,191865.0
2021-02-10 11:20:00,48.04,48.11,48.02,48.05,238518.0,45.0838,45.1495,45.0651,45.0932,238518.0
2021-02-10 11:25:00,48.04,48.07,48.01,48.05,162882.0,45.0838,45.112,45.0557,45.0932,162882.0
2021-02-10 11:30:00,48.06,48.13,48.03,48.1,234435.0,45.1026,45.1683,45.0745,45.1402,234435.0
2021-02-10 11:35:00,48.11,48.13,48.05,48.06,92370.0,45.1495,45.1683,45.0932,45.1026,92370.0
2021-02-10 11:40:00,48.05,48.12,48.01,48.08,254106.0,45.0932,45.1589,45.0557,45.1214,254106.0
2021-02-10 11:45:00,48.08,48.11,48.05,48.08,220548.0,45.1214,45.1495,45.0932,45.1214,220548.0
2021-02-10 11:50:00,48.07,48.08,48.04,48.07,242292.0,45.112,45.1214,45.0838,45.112,242292.0
2021-02-10 11:55:00,48.07,48.12,48.07,48.09,100953.0,45.112,45.1589,45.112,45.1308,100953.0
2021-02-10 12:00:00,48.08,48.09,48.0,48.0,212667.0,45.1214,45.1308,45.0463,45.0463,212667.0
2021-02-10 12:05:00,48.0,48.07,47.97,48.06,207330.0,45.0463,45.112,45.0182,45.1026,207330.0
2021-02-10 12:10:00,48.06,48.1,48.04,48.1,67134.0,45.1026,45.1402,45.0838,45.1402,67134.0
2021-02-10 12:15:00,48.1,48.1,48.03,48.05,64980.0,45.1402,45.1402,45.0745,45.0932,64980.0
2021-02-10 12:20:00,48.05,48.05,48.01,48.01,51858.0,45.0932,45.0932,45.0557,45.0557,51858.0
2021-02-10 12:25:00,48.02,48.08,48.01,48.06,59421.0,45.0651,45.1214,45.0557,45.1026,59421.0
2021-02-10 12:30:00,48.05,48.09,48.04,48.05,93912.0,45.0932,45.1308,45.0838,45.0932,93912.0
2021-02-10 12:35:00,48.06,48.09,48.06,48.08,76368.0,45.1026,45.1308,45.1026,45.1214,76368.0
2021-02-10 12:40:00,48.08,48.11,48.06,48.06,78435.0,45.1214,45.1495,45.1026,45.1026,78435.0
2021-02-10 12:45:00,48.05,48.11,48.05,48.11,58602.0,45.0932,45.1495,45.0932,45.1495,58602.0
2021-02-10 12:50:00,48.11,48.13,48.08,48.12,56061.0,45.1495,45.1683,45.1214,45.1589,56061.0
2021-02-10 12:55:00,48.12,48.12,48.09,48.1,52992.0,45.1589,45.1589,45.1308,45.1402,52992.0
2021-02-10 13:00:00,48.09,48.09,48.06,48.07,54741.0,45.1308,45.1308,45.1026,45.112,54741.0
2021-02-10 13:05:00,48.08,48.09,48.06,48.08,46188.0,45.1214,45.1308,45.1026,45.1214,46188.0
2021-02-10 13:10:00,48.08,48.09,48.06,48.09,46911.0,45.1214,45.1308,45.1026,45.1308,46911.0
2021-02-10 13:15:00,48.09,48.12,48.06,48.11,50013.0,45.1308,45.1589,45.1026,45.1495,50013.0
2021-02-10 13:20:00,48.11,48.12,48.08,48.11,58506.0,45.1495,45.1589,45.1214,45.1495,58506.0
2021-02-10 13:25:00,48.1,48.13,48.07,48.12,70299.0,45.1402,45.1683,45.112,45.1589,70299.0
2021-02-10 13:30:00,48.11,48.17,48.1,48.17,65424.0,45.1495,45.2058,45.1402,45.2058,65424.0
2021-02-10 13:35:00,48.17,48.17,48.11,48.13,47553.0,45.2058,45.2058,45.1495,45.1683,47553.0
2021-02-10 13:40:00,48.13,48.15,48.12,48.12,35199.0,45.1683,45.1871,45.1589,45.1589,35199.0
2021-02-10 13:45:00,48.12,48.12,48.08,48.1,76935.0,45.1589,45.1589,45.1214,45.1402,76935.0
2021-02-10 13:50:00,48.09,48.15,48.08,48.11,98151.0,45.1308,45.1871,45.1214,45.1495,98151.0
2021-02-10 13:55:00,48.11,48.13,48.1,48.13,55248.0,45.1495,45.1683,45.1402,45.1683,55248.0
2021-02-10 14:00:00,48.13,48.19,48.11,48.18,109527.0,45.1683,45.2246,45.1495,45.2152,109527.0
2021-02-10 14:05:00,48.17,48.19,48.12,48.13,123126.0,45.2058,45.2246,45.1589,45.1683,123126.0
2021-02-10 14:10:00,48.13,48.18,48.12,48.14,106074.0,45.1683,45.2152,45.1589,45.1777,106074.0
2021-02-10 14:15:00,48.14,48.15,48.1,48.12,69006.0,45.1777,45.1871,45.1402,45.1589,69006.0
2021-02-10 14:20:00,48.11,48.14,48.06,48.11,118986.0,45.1495,45.1777,45.1026,45.1495,118986.0
2021-02-10 14:25:00,48.11,48.14,48.09,48.12,83019.0,45.1495,45.1777,45.1308,45.1589,83019.0
2021-02-10 14:30:00,48.13,48.16,48.1,48.15,102624.0,45.1683,45.1965,45.1402,45.1871,102624.0
2021-02-10 14:35:00,48.15,48.16,48.12,48.13,120645.0,45.1871,45.1965,45.1589,45.1683,120645.0
2021-02-10 14:40:00,48.13,48.14,48.06,48.09,153603.0,45.1683,45.1777,45.1026,45.1308,153603.0
2021-02-10 14:45:00,48.09,48.12,48.08,48.1,90270.0,45.1308,45.1589,45.1214,45.1402,90270.0
2021-02-10 14:50:00,48.1,48.12,48.08,48.09,85755.0,45.1402,45.1589,45.1214,45.1308,85755.0
2021-02-10 14:55:00,48.09,48.09,48.07,48.07,131310.0,45.1308,45.1308,45.112,45.112,131310.0
2021-02-10 15:00:00,48.08,48.14,48.08,48.11,263556.0,45.1214,45.1777,45.1214,45.1495,263556.0
2021-02-10 15:05:00,48.11,48.13,48.09,48.09,94884.0,45.1495,45.1683,45.1308,45.1308,94884.0
2021-02-10 15:10:00,48.1,48.11,48.07,48.09,107469.0,45.1402,45.1495,45.112,45.1308,107469.0
2021-02-10 15:15:00,48.09,48.1,48.07,48.09,96549.0,45.1308,45.1402,45.112,45.1308,96549.0
2021-02-10 15:20:00,48.09,48.14,48.09,48.12,170289.0,45.1308,45.1777,45.1308,45.1589,170289.0
2021-02-10 15:25:00,48.12,48.15,48.11,48.12,143793.0,45.1589,45.1871,45.1495,45.1589,143793.0
2021-02-10 15:30:00,48.12,48.16,48.11,48.11,116154.0,45.1589,45.1965,45.1495,45.1495,116154.0
2021-02-10 15:35:00,48.11,48.13,48.02,48.03,223311.0,45.1495,45.1683,45.0651,45.0745,223311.0
2021-02-10 15:40:00,48.03,48.05,48.0,48.01,222945.0,45.0745,45.0932,45.0463,45.0557,222945.0
2021-02-10 15:45:00,48.02,48.11,48.01,48.06,207765.0,45.0651,45.1495,45.0557,45.1026,207765.0
2021-02-10 15:50:00,48.06,48.06,48.02,48.03,307032.0,45.1026,45.1026,45.0651,45.0745,307032.0
2021-02-10 15:55:00,48.03,48.05,47.93,48.05,957627.0,45.0745,45.0932,44.9806,45.0932,957627.0
2021-02-11 09:30:00,48.05,48.09,47.96,48.05,437589.0,45.0932,45.1308,45.0088,45.0932,437589.0
2021-02-11 09:35:00,48.04,48.23,48.03,48.1,181344.0,45.0838,45.2622,45.0745,45.1402,181344.0
2021-02-11 09:40:00,48.1,48.17,48.04,48.04,169722.0,45.1402,45.2058,45.0838,45.0838,169722.0
2021-02-11 09:45:00,48.03,48.1,48.01,48.05,118743.0,45.0745,45.1402,45.0557,45.0932,118743.0
2021-02-11 09:50:00,48.04,48.14,48.02,48.13,165483.0,45.0838,45.1777,45.0651,45.1683,165483.0
2021-02-11 09:55:00,48.12,48.24,48.12,48.19,129351.0,45.1589,45.2715,45.1589,45.2246,129351.0
2021-02-11 10:00:00,48.19,48.24,48.12,48.15,107391.0,45.2246,45.2715,45.1589,45.1871,107391.0
2021-02-11 10:05:00,48.15,48.15,48.05,48.09,145965.0,45.1871,45.1871,45.0932,45.1308,145965.0
2021-02-11 10:10:00,48.1,48.15,48.1,48.1,97671.0,45.1402,45.1871,45.1402,45.1402,97671.0
2021-02-11 10:15:00,48.11,48.19,48.1,48.18,93831.0,45.1495,45.2246,45.1402,45.2152,93831.0
2021-02-11 10:20:00,48.18,48.2,48.15,48.16,66633.0,45.2152,45.234,45.1871,45.1965,66633.0
2021-02-11 10:25:00,48.15,48.18,48.11,48.18,110916.0,45.1871,45.2152,45.1495,45.2152,110916.0
2021-02-11 10:30:00,48.18,48.26,48.18,48.22,152634.0,45.2152,45.2903,45.2152,45.2528,152634.0
2021-02-11 10:35:00,48.23,48.26,48.16,48.23,143328.0,45.2622,45.2903,45.1965,45.2622,143328.0
2021-02-11 10:40:00,48.23,48.25,48.21,48.22,140409.0,45.2622,45.2809,45.2434,45.2528,140409.0
2021-02-11 10:45:00,48.21,48.26,48.19,48.24,146205.0,45.2434,45.2903,45.2246,45.2715,146205.0
2021-02-11 10:50:00,48.24,48.24,48.19,48.21,113949.0,45.2715,45.2715,45.2246,45.2434,113949.0
2021-02-11 10:55:00,48.2,48.21,48.13,48.14,111174.0,45.234,45.2434,45.1683,45.1777,111174.0
2021-02-11 11:00:00,48.14,48.21,48.13,48.2,76566.0,45.1777,45.2434,45.1683,45.234,76566.0
2021-02-11 11:05:00,48.2,48.21,48.16,48.18,70539.0,45.234,45.2434,45.1965,45.2152,70539.0
2021-02-11 11:10:00,48.18,48.18,48.12,48.18,88101.0,45.2152,45.2152,45.1589,45.2152,88101.0
2021-02-11 11:15:00,48.18,48.18,48.14,48.14,55761.0,45.2152,45.2152,45.1777,45.1777,55761.0
2021-02-11 11:20:00,48.14,48.18,48.13,48.16,77802.0,45.1777,45.2152,45.1683,45.1965,77802.0
2021-02-11 11:25:00,48.16,48.2,48.14,48.15,75630.0,45.1965,45.234,45.1777,45.1871,75630.0
2021-02-11 11:30:00,48.16,48.18,48.14,48.15,63231.0,45.1965,45.2152,45.1777,45.1871,63231.0
2021-02-11 11:35:00,48.15,48.2,48.15,48.18,65163.0,45.1871,45.234,45.1871,45.2152,65163.0
2021-02-11 11:40:00,48.18,48.19,48.13,48.14,66345.0,45.2152,45.2246,45.1683,45.1777,66345.0
2021-02-11 11:45:00,48.14,48.15,48.13,48.15,60315.0,45.1777,45.1871,45.1683,45.1871,60315.0
2021-02-11 11:50:00,48.15,48.18,48.14,48.14,80715.0,45.1871,45.2152,45.1777,45.1777,80715.0
2021-02-11 11:55:00,48.14,48.21,48.13,48.21,102753.0,45.1777,45.2434,45.1683,45.2434,102753.0
2021-02-11 12:00:00,48.22,48.28,48.22,48.28,154023.0,45.2528,45.3091,45.2528,45.3091,154023.0
2021-02-11 12:05:00,48.27,48.29,48.25,48.29,135105.0,45.2997,45.3185,45.2809,45.3185,135105.0
2021-02-11 12:10:00,48.28,48.28,48.25,48.28,91824.0,45.3091,45.3091,45.2809,45.3091,91824.0
2021-02-11 12:15:00,48.28,48.28,48.23,48.26,169563.0,45.3091,45.3091,45.2622,45.2903,169563.0
2021-02-11 12:20:00,48.26,48.32,48.25,48.3,100917.0,45.2903,45.3466,45.2809,45.3278,100917.0
2021-02-11 12:25:00,48.29,48.31,48.26,48.28,96744.0,45.3185,45.3372,45.2903,45.3091,96744.0
2021-02-11 12:30:00,48.28,48.29,48.22,48.23,147558.0,45.3091,45.3185,45.2528,45.2622,147558.0
2021-02-11 12:35:00,48.23,48.31,48.23,48.27,91377.0,45.2622,45.3372,45.2622,45.2997,91377.0
2021-02-11 12:40:00,48.27,48.28,48.23,48.23,99012.0,45.2997,45.3091,45.2622,45.2622,99012.0
2021-02-11 12:45:00,48.23,48.28,48.21,48.28,89877.0,45.2622,45.3091,45.2434,45.3091,89877.0
2021-02-11 12:50:00,48.28,48.28,48.18,48.19,96939.0,45.3091,45.3091,45.2152,45.2246,96939.0
2021-02-11 12:55:00,48.19,48.19,48.12,48.13,150453.0,45.2246,45.2246,45.1589,45.1683,150453.0
2021-02-11 13:00:00,48.13,48.13,48.09,48.1,110298.0,45.1683,45.1683,45.1308,45.1402,110298.0
2021-02-11 13:05:00,48.1,48.1,48.02,48.03,116292.0,45.1402,45.1402,45.0651,45.0745,116292.0
2021-02-11 13:10:00,48.03,48.08,48.0,48.08,136602.0,45.0745,45.1214,45.0463,45.1214,136602.0
2021-02-11 13:15:00,48.07,48.1,48.03,48.03,63960.0,45.112,45.1402,45.0745,45.0745,63960.0
2021-02-11 13:20:00,48.04,48.08,48.03,48.08,41583.0,45.0838,45.1214,45.0745,45.1214,41583.0
2021-02-11 13:25:00,48.07,48.09,48.05,48.06,72567.0,45.112,45.1308,45.0932,45.1026,72567.0
2021-02-11 13:30:00,48.06,48.07,48.03,48.05,57972.0,45.1026,45.112,45.0745,45.0932,57972.0
2021-02-11 13:35:00,48.06,48.06,48.02,48.03,68727.0,45.1026,45.1026,45.0651,45.0745,68727.0
2021-02-11 13:40:00,48.03,48.03,48.0,48.03,59046.0,45.0745,45.0745,45.0463,45.0745,59046.0
2021-02-11 13:45:00,48.03,48.04,47.99,48.01,68910.0,45.0745,45.0838,45.0369,45.0557,68910.0
2021-02-11 13:50:00,48.0,48.03,47.98,48.01,75408.0,45.0463,45.0745,45.0275,45.0557,75408.0
2021-02-11 13:55:00,48.01,48.03,47.99,47.99,73458.0,45.0557,45.0745,45.0369,45.0369,73458.0
2021-02-11 14:00:00,48.0,48.0,47.9,47.91,133218.0,45.0463,45.0463,44.9525,44.9618,133218.0
2021-02-11 14:05:00,47.91,47.97,47.91,47.95,68901.0,44.9618,45.0182,44.9618,44.9994,68901.0
2021-02-11 14:10:00,47.94,47.98,47.92,47.97,78933.0,44.99,45.0275,44.9712,45.0182,78933.0
2021-02-11 14:15:00,47.97,47.99,47.95,47.99,49677.0,45.0182,45.0369,44.9994,45.0369,49677.0
2021-02-11 14:20:00,47.98,48.06,47.98,48.0,166233.0,45.0275,45.1026,45.0275,45.0463,166233.0
2021-02-11 14:25:00,48.0,48.01,47.96,47.99,48771.0,45.0463,45.0557,45.0088,45.0369,48771.0
2021-02-11 14:30:00,47.99,48.01,47.98,48.0,47997.0,45.0369,45.0557,45.0275,45.0463,47997.0
2021-02-11 14:35:00,48.01,48.01,47.95,47.96,72723.0,45.0557,45.0557,44.9994,45.0088,72723.0
2021-02-11 14:40:00,47.96,48.0,47.95,48.0,88218.0,45.0088,45.0463,44.9994,45.0463,88218.0
2021-02-11 14:45:00,48.0,48.01,47.97,47.98,66618.0,45.0463,45.0557,45.0182,45.0275,66618.0
2021-02-11 14:50:00,47.98,48.02,47.95,47.99,97266.0,45.0275,45.0651,44.9994,45.0369,97266.0
2021-02-11 14:55:00,47.99,48.01,47.98,47.99,48567.0,45.0369,45.0557,45.0275,45.0369,48567.0
2021-02-11 15:00:00,47.99,48.0,47.96,48.0,84903.0,45.0369,45.0463,45.0088,45.0463,84903.0
2021-02-11 15:05:00,48.0,48.01,47.95,47.97,110664.0,45.0463,45.0557,44.9994,45.0182,110664.0
2021-02-11 15:10:00,47.96,48.0,47.95,48.0,85920.0,45.0088,45.0463,44.9994,45.0463,85920.0
2021-02-11 15:15:00,48.0,48.0,47.98,47.99,54435.0,45.0463,45.0463,45.0275,45.0369,54435.0
2021-02-11 15:20:00,47.99,48.01,47.98,48.0,61842.0,45.0369,45.0557,45.0275,45.0463,61842.0
2021-02-11 15:25:00,48.0,48.0,47.97,47.97,66558.0,45.0463,45.0463,45.0182,45.0182,66558.0
2021-02-11 15:30:00,47.97,47.99,47.94,47.96,170694.0,45.0182,45.0369,44.99,45.0088,170694.0
2021-02-11 15:35:00,47.96,48.0,47.96,48.0,142605.0,45.0088,45.0463,45.0088,45.0463,142605.0
2021-02-11 15:40:00,48.0,48.01,47.98,48.01,144489.0,45.0463,45.0557,45.0275,45.0557,144489.0
2021-02-11 15:45:00,48.01,48.06,48.0,48.03,158016.0,45.0557,45.1026,45.0463,45.0745,158016.0
2021-02-11 15:50:00,48.03,48.04,47.97,47.98,185886.0,45.0745,45.0838,45.0182,45.0275,185886.0
2021-02-11 15:55:00,47.99,48.03,47.97,48.01,459741.0,45.0369,45.0745,45.0182,45.0557,459741.0
2021-02-12 09:30:00,48.05,48.08,47.9,48.07,565980.0,45.0932,45.1214,44.9525,45.112,565980.0
2021-02-12 09:35:00,48.08,48.1,47.89,47.95,299265.0,45.1214,45.1402,44.9431,44.9994,299265.0
2021-02-12 09:40:00,47.96,48.03,47.9,47.97,260562.0,45.0088,45.0745,44.9525,45.0182,260562.0
2021-02-12 09:45:00,47.97,48.0,47.93,47.99,160641.0,45.0182,45.0463,44.9806,45.0369,160641.0
2021-02-12 09:50:00,47.98,48.05,47.96,48.04,152427.0,45.0275,45.0932,45.0088,45.0838,152427.0
2021-02-12 09:55:00,48.04,48.1,48.04,48.05,244182.0,45.0838,45.1402,45.0838,45.0932,244182.0
2021-02-12 10:00:00,48.05,48.11,48.02,48.03,129585.0,45.0932,45.1495,45.0651,45.0745,129585.0
2021-02-12 10:05:00,48.03,48.06,48.01,48.01,96351.0,45.0745,45.1026,45.0557,45.0557,96351.0
2021-02-12 10:10:00,48.02,48.04,48.01,48.02,96648.0,45.0651,45.0838,45.0557,45.0651,96648.0
2021-02-12 10:15:00,48.02,48.08,48.0,48.03,140868.0,45.0651,45.1214,45.0463,45.0745,140868.0
2021-02-12 10:20:00,48.02,48.11,48.01,48.08,154566.0,45.0651,45.1495,45.0557,45.1214,154566.0
2021-02-12 10:25:00,48.08,48.11,48.06,48.09,105735.0,45.1214,45.1495,45.1026,45.1308,105735.0
2021-02-12 10:30:00,48.09,48.12,48.02,48.03,98349.0,45.1308,45.1589,45.0651,45.0745,98349.0
2021-02-12 10:35:00,48.02,48.06,48.01,48.05,137799.0,45.0651,45.1026,45.0557,45.0932,137799.0
2021-02-12 10:40:00,48.05,48.06,48.01,48.05,149610.0,45.0932,45.1026,45.0557,45.0932,149610.0
2021-02-12 10:45:00,48.05,48.11,48.05,48.08,115584.0,45.0932,45.1495,45.0932,45.1214,115584.0
2021-02-12 10:50:00,48.08,48.12,48.07,48.08,128772.0,45.1214,45.1589,45.112,45.1214,128772.0
2021-02-12 10:55:00,48.08,48.11,48.07,48.07,87480.0,45.1214,45.1495,45.112,45.112,87480.0
2021-02-12 11:00:00,48.07,48.09,48.04,48.09,130887.0,45.112,45.1308,45.0838,45.1308,130887.0
2021-02-12 11:05:00,48.09,48.16,48.09,48.14,166806.0,45.1308,45.1965,45.1308,45.1777,166806.0
2021-02-12 11:10:00,48.14,48.14,48.07,48.14,178077.0,45.1777,45.1777,45.112,45.1777,178077.0
2021-02-12 11:15:00,48.13,48.15,48.12,48.14,138021.0,45.1683,45.1871,45.1589,45.1777,138021.0
2021-02-12 11:20:00,48.13,48.16,48.12,48.16,135105.0,45.1683,45.1965,45.1589,45.1965,135105.0
2021-02-12 11:25:00,48.17,48.2,48.16,48.19,143700.0,45.2058,45.234,45.1965,45.2246,143700.0
2021-02-12 11:30:00,48.19,48.19,48.14,48.17,70770.0,45.2246,45.2246,45.1777,45.2058,70770.0
2021-02-12 11:35:00,48.16,48.16,48.12,48.13,61221.0,45.1965,45.1965,45.1589,45.1683,61221.0
2021-02-12 11:40:00,48.13,48.16,48.1,48.1,100422.0,45.1683,45.1965,45.1402,45.1402,100422.0
2021-02-12 11:45:00,48.1,48.12,48.09,48.11,80745.0,45.1402,45.1589,45.1308,45.1495,80745.0
2021-02-12 11:50:00,48.12,48.14,48.1,48.14,76083.0,45.1589,45.1777,45.1402,45.1777,76083.0
2021-02-12 11:55:00,48.14,48.2,48.14,48.19,112572.0,45.1777,45.234,45.1777,45.2246,112572.0
2021-02-12 12:00:00,48.18,48.2,48.17,48.17,77916.0,45.2152,45.234,45.2058,45.2058,77916.0
2021-02-12 12:05:00,48.17,48.19,48.16,48.16,92688.0,45.2058,45.2246,45.1965,45.1965,92688.0
2021-02-12 12:10:00,48.17,48.2,48.12,48.16,176415.0,45.2058,45.234,45.1589,45.1965,176415.0
2021-02-12 12:15:00,48.16,48.2,48.15,48.19,111321.0,45.1965,45.234,45.1871,45.2246,111321.0
2021-02-12 12:20:00,48.19,48.19,48.16,48.17,92874.0,45.2246,45.2246,45.1965,45.2058,92874.0
2021-02-12 12:25:00,48.17,48.17,48.14,48.15,86187.0,45.2058,45.2058,45.1777,45.1871,86187.0
2021-02-12 12:30:00,48.14,48.15,48.11,48.12,85734.0,45.1777,45.1871,45.1495,45.1589,85734.0
2021-02-12 12:35:00,48.12,48.13,48.11,48.13,56739.0,45.1589,45.1683,45.1495,45.1683,56739.0
2021-02-12 12:40:00,48.13,48.15,48.13,48.13,70902.0,45.1683,45.1871,45.1683,45.1683,70902.0
2021-02-12 12:45:00,48.13,48.17,48.13,48.13,74205.0,45.1683,45.2058,45.1683,45.1683,74205.0
2021-02-12 12:50:00,48.13,48.15,48.11,48.11,44058.0,45.1683,45.1871,45.1495,45.1495,44058.0
2021-02-12 12:55:00,48.1,48.12,48.09,48.09,65271.0,45.1402,45.1589,45.1308,45.1308,65271.0
2021-02-12 13:00:00,48.09,48.11,48.06,48.09,73158.0,45.1308,45.1495,45.1026,45.1308,73158.0
2021-02-12 13:05:00,48.09,48.09,48.03,48.04,75534.0,45.1308,45.1308,45.0745,45.0838,75534.0
2021-02-12 13:10:00,48.04,48.11,48.04,48.09,82509.0,45.0838,45.1495,45.0838,45.1308,82509.0
2021-02-12 13:15:00,48.09,48.11,48.02,48.06,117012.0,45.1308,45.1495,45.0651,45.1026,117012.0
2021-02-12 13:20:00,48.06,48.09,48.05,48.08,53970.0,45.1026,45.1308,45.0932,45.1214,53970.0
2021-02-12 13:25:00,48.07,48.1,48.05,48.07,82671.0,45.112,45.1402,45.0932,45.112,82671.0
2021-02-12 13:30:00,48.07,48.1,48.06,48.08,45789.0,45.112,45.1402,45.1026,45.1214,45789.0
2021-02-12 13:35:00,48.08,48.08,48.06,48.07,32436.0,45.1214,45.1214,45.1026,45.112,32436.0
2021-02-12 13:40:00,48.07,48.08,48.05,48.06,73569.0,45.112,45.1214,45.0932,45.1026,73569.0
2021-02-12 13:45:00,48.06,48.07,48.04,48.07,53955.0,45.1026,45.112,45.0838,45.112,53955.0
2021-02-12 13:50:00,48.07,48.08,48.02,48.06,125988.0,45.112,45.1214,45.0651,45.1026,125988.0
2021-02-12 13:55:00,48.06,48.07,48.04,48.06,60867.0,45.1026,45.112,45.0838,45.1026,60867.0
2021-02-12 14:00:00,48.06,48.07,48.04,48.04,58752.0,45.1026,45.112,45.0838,45.0838,58752.0
2021-02-12 14:05:00,48.06,48.07,48.01,48.04,80853.0,45.1026,45.112,45.0557,45.0838,80853.0
2021-02-12 14:10:00,48.04,48.05,48.03,48.04,54090.0,45.0838,45.0932,45.0745,45.0838,54090.0
2021-02-12 14:15:00,48.04,48.05,48.02,48.04,71067.0,45.0838,45.0932,45.0651,45.0838,71067.0
2021-02-12 14:20:00,48.04,48.06,48.02,48.02,56514.0,45.0838,45.1026,45.0651,45.0651,56514.0
2021-02-12 14:25:00,48.02,48.04,48.02,48.03,51111.0,45.0651,45.0838,45.0651,45.0745,51111.0
2021-02-12 14:30:00,48.02,48.06,48.01,48.05,66807.0,45.0651,45.1026,45.0557,45.0932,66807.0
2021-02-12 14:35:00,48.05,48.06,48.02,48.05,65661.0,45.0932,45.1026,45.0651,45.0932,65661.0
2021-02-12 14:40:00,48.05,48.05,48.02,48.03,51957.0,45.0932,45.0932,45.0651,45.0745,51957.0
2021-02-12 14:45:00,48.03,48.05,48.03,48.04,75762.0,45.0745,45.0932,45.0745,45.0838,75762.0
2021-02-12 14:50:00,48.04,48.06,48.02,48.04,88872.0,45.0838,45.1026,45.0651,45.0838,88872.0
2021-02-12 14:55:00,48.04,48.04,48.02,48.04,77586.0,45.0838,45.0838,45.0651,45.0838,77586.0
2021-02-12 15:00:00,48.04,48.05,47.99,48.03,216330.0,45.0838,45.0932,45.0369,45.0745,216330.0
2021-02-12 15:05:00,48.02,48.03,48.0,48.01,87666.0,45.0651,45.0745,45.0463,45.0557,87666.0
2021-02-12 15:10:00,48.01,48.04,48.01,48.03,79719.0,45.0557,45.0838,45.0557,45.0745,79719.0
2021-02-12 15:15:00,48.03,48.05,48.02,48.02,82818.0,45.0745,45.0932,45.0651,45.0651,82818.0
2021-02-12 15:20:00,48.02,48.03,47.99,47.99,149460.0,45.0651,45.0745,45.0369,45.0369,149460.0
2021-02-12 15:25:00,47.99,48.05,47.98,48.04,163650.0,45.0369,45.0932,45.0275,45.0838,163650.0
2021-02-12 15:30:00,48.04,48.07,48.01,48.03,161544.0,45.0838,45.112,45.0557,45.0745,161544.0
2021-02-12 15:35:00,48.03,48.06,48.03,48.06,126684.0,45.0745,45.1026,45.0745,45.1026,126684.0
2021-02-12 15:40:00,48.06,48.06,48.03,48.04,172659.0,45.1026,45.1026,45.0745,45.0838,172659.0
2021-02-12 15:45:00,48.03,48.08,48.02,48.07,215244.0,45.0745,45.1214,45.0651,45.112,215244.0
2021-02-12 15:50:00,48.08,48.14,48.08,48.14,266817.0,45.1214,45.1777,45.1214,45.1777,266817.0
2021-02-12 15:55:00,48.14,48.19,48.13,48.17,592692.0,45.1777,45.2246,45.1683,45.2058,592692.0
2021-02-16 09:30:00,48.65,48.7,48.43,48.5,1027203.0,45.6563,45.7032,45.4498,45.5155,1027203.0
2021-02-16 09:35:00,48.5,48.56,48.41,48.52,333867.0,45.5155,45.5718,45.4311,45.5343,333867.0
2021-02-16 09:40:00,48.51,48.68,48.46,48.68,376944.0,45.5249,45.6845,45.478,45.6845,376944.0
2021-02-16 09:45:00,48.67,48.76,48.64,48.69,476472.0,45.6751,45.7595,45.6469,45.6938,476472.0
2021-02-16 09:50:00,48.7,48.79,48.62,48.78,373548.0,45.7032,45.7877,45.6282,45.7783,373548.0
2021-02-16 09:55:00,48.79,48.8,48.64,48.65,482475.0,45.7877,45.7971,45.6469,45.6563,482475.0
2021-02-16 10:00:00,48.65,48.76,48.58,48.66,468204.0,45.6563,45.7595,45.5906,45.6657,468204.0
2021-02-16 10:05:00,48.65,48.67,48.56,48.61,204366.0,45.6563,45.6751,45.5718,45.6188,204366.0
2021-02-16 10:10:00,48.6,48.61,48.51,48.58,431967.0,45.6094,45.6188,45.5249,45.5906,431967.0
2021-02-16 10:15:00,48.58,48.6,48.51,48.54,339222.0,45.5906,45.6094,45.5249,45.5531,339222.0
2021-02-16 10:20:00,48.55,48.55,48.47,48.5,296160.0,45.5625,45.5625,45.4874,45.5155,296160.0
2021-02-16 10:25:00,48.5,48.53,48.48,48.53,215886.0,45.5155,45.5437,45.4968,45.5437,215886.0
2021-02-16 10:30:00,48.54,48.6,48.52,48.59,159525.0,45.5531,45.6094,45.5343,45.6,159525.0
2021-02-16 10:35:00,48.58,48.61,48.53,48.6,138027.0,45.5906,45.6188,45.5437,45.6094,138027.0
2021-02-16 10:40:00,48.6,48.69,48.6,48.61,366921.0,45.6094,45.6938,45.6094,45.6188,366921.0
2021-02-16 10:45:00,48.61,48.61,48.52,48.56,166344.0,45.6188,45.6188,45.5343,45.5718,166344.0
2021-02-16 10:50:00,48.56,48.63,48.5,48.51,273993.0,45.5718,45.6375,45.5155,45.5249,273993.0
2021-02-16 10:55:00,48.52,48.54,48.49,48.52,155271.0,45.5343,45.5531,45.5062,45.5343,155271.0
2021-02-16 11:00:00,48.53,48.55,48.46,48.51,161748.0,45.5437,45.5625,45.478,45.5249,161748.0
2021-02-16 11:05:00,48.52,48.52,48.44,48.46,209763.0,45.5343,45.5343,45.4592,45.478,209763.0
2021-02-16 11:10:00,48.46,48.48,48.45,48.47,127251.0,45.478,45.4968,45.4686,45.4874,127251.0
2021-02-16 11:15:00,48.47,48.47,48.44,48.45,187686.0,45.4874,45.4874,45.4592,45.4686,187686.0
2021-02-16 11:20:00,48.45,48.46,48.39,48.41,227427.0,45.4686,45.478,45.4123,45.4311,227427.0
2021-02-16 11:25:00,48.4,48.44,48.38,48.43,243390.0,45.4217,45.4592,45.4029,45.4498,243390.0
2021-02-16 11:30:00,48.42,48.43,48.38,48.42,154233.0,45.4405,45.4498,45.4029,45.4405,154233.0
2021-02-16 11:35:00,48.42,48.48,48.41,48.45,243882.0,45.4405,45.4968,45.4311,45.4686,243882.0
2021-02-16 11:40:00,48.45,48.48,48.43,48.43,109896.0,45.4686,45.4968,45.4498,45.4498,109896.0
2021-02-16 11:45:00,48.43,48.43,48.36,48.38,146325.0,45.4498,45.4498,45.3842,45.4029,146325.0
2021-02-16 11:50:00,48.38,48.54,48.38,48.54,224580.0,45.4029,45.5531,45.4029,45.5531,224580.0
2021-02-16 11:55:00,48.55,48.56,48.48,48.51,158529.0,45.5625,45.5718,45.4968,45.5249,158529.0
2021-02-16 12:00:00,48.5,48.51,48.45,48.46,313746.0,45.5155,45.5249,45.4686,45.478,313746.0
2021-02-16 12:05:00,48.46,48.46,48.34,48.35,291249.0,45.478,45.478,45.3654,45.3748,291249.0
2021-02-16 12:10:00,48.36,48.4,48.34,48.34,267705.0,45.3842,45.4217,45.3654,45.3654,267705.0
2021-02-16 12:15:00,48.34,48.39,48.31,48.37,260409.0,45.3654,45.4123,45.3372,45.3935,260409.0
2021-02-16 12:20:00,48.37,48.41,48.36,48.38,228210.0,45.3935,45.4311,45.3842,45.4029,228210.0
2021-02-16 12:25:00,48.39,48.4,48.35,48.35,141516.0,45.4123,45.4217,45.3748,45.3748,141516.0
2021-02-16 12:30:00,48.35,48.36,48.32,48.35,244965.0,45.3748,45.3842,45.3466,45.3748,244965.0
2021-02-16 12:35:00,48.35,48.37,48.34,48.36,185982.0,45.3748,45.3935,45.3654,45.3842,185982.0
2021-02-16 12:40:00,48.36,48.38,48.33,48.34,96474.0,45.3842,45.4029,45.356,45.3654,96474.0
2021-02-16 12:45:00,48.34,48.43,48.33,48.42,169308.0,45.3654,45.4498,45.356,45.4405,169308.0
2021-02-16 12:50:00,48.42,48.45,48.41,48.45,126729.0,45.4405,45.4686,45.4311,45.4686,126729.0
2021-02-16 12:55:00,48.45,48.5,48.41,48.49,189819.0,45.4686,45.5155,45.4311,45.5062,189819.0
2021-02-16 13:00:00,48.49,48.52,48.46,48.51,241818.0,45.5062,45.5343,45.478,45.5249,241818.0
2021-02-16 13:05:00,48.51,48.56,48.49,48.55,168456.0,45.5249,45.5718,45.5062,45.5625,168456.0
2021-02-16 13:10:00,48.55,48.59,48.53,48.56,174834.0,45.5625,45.6,45.5437,45.5718,174834.0
2021-02-16 13:15:00,48.56,48.56,48.51,48.51,108306.0,45.5718,45.5718,45.5249,45.5249,108306.0
2021-02-16 13:20:00,48.5,48.53,48.48,48.53,101646.0,45.5155,45.5437,45.4968,45.5437,101646.0
2021-02-16 13:25:00,48.53,48.54,48.52,48.54,99270.0,45.5437,45.5531,45.5343,45.5531,99270.0
2021-02-16 13:30:00,48.55,48.58,48.54,48.57,105339.0,45.5625,45.5906,45.5531,45.5812,105339.0
2021-02-16 13:35:00,48.57,48.61,48.57,48.59,122634.0,45.5812,45.6188,45.5812,45.6,122634.0
2021-02-16 13:40:00,48.59,48.63,48.59,48.62,122919.0,45.6,45.6375,45.6,45.6282,122919.0
2021-02-16 13:45:00,48.62,48.63,48.58,48.61,129246.0,45.6282,45.6375,45.5906,45.6188,129246.0
2021-02-16 13:50:00,48.61,48.62,48.59,48.61,109374.0,45.6188,45.6282,45.6,45.6188,109374.0
2021-02-16 13:55:00,48.61,48.66,48.61,48.65,132798.0,45.6188,45.6657,45.6188,45.6563,132798.0
2021-02-16 14:00:00,48.65,48.67,48.63,48.63,158526.0,45.6563,45.6751,45.6375,45.6375,158526.0
2021-02-16 14:05:00,48.63,48.66,48.63,48.63,130974.0,45.6375,45.6657,45.6375,45.6375,130974.0
2021-02-16 14:10:00,48.63,48.63,48.59,48.62,129864.0,45.6375,45.6375,45.6,45.6282,129864.0
2021-02-16 14:15:00,48.62,48.65,48.62,48.63,147246.0,45.6282,45.6563,45.6282,45.6375,147246.0
2021-02-16 14:20:00,48.63,48.65,48.61,48.65,113826.0,45.6375,45.6563,45.6188,45.6563,113826.0
2021-02-16 14:25:00,48.65,48.65,48.6,48.63,105066.0,45.6563,45.6563,45.6094,45.6375,105066.0
2021-02-16 14:30:00,48.64,48.66,48.63,48.65,167328.0,45.6469,45.6657,45.6375,45.6563,167328.0
2021-02-16 14:35:00,48.66,48.7,48.62,48.64,211845.0,45.6657,45.7032,45.6282,45.6469,211845.0
2021-02-16 14:40:00,48.65,48.66,48.63,48.64,153882.0,45.6563,45.6657,45.6375,45.6469,153882.0
2021-02-16 14:45:00,48.63,48.64,48.56,48.56,194679.0,45.6375,45.6469,45.5718,45.5718,194679.0
2021-02-16 14:50:00,48.56,48.58,48.51,48.52,130050.0,45.5718,45.5906,45.5249,45.5343,130050.0
2021-02-16 14:55:00,48.53,48.54,48.5,48.5,172662.0,45.5437,45.5531,45.5155,45.5155,172662.0
2021-02-16 15:00:00,48.5,48.52,48.46,48.48,202218.0,45.5155,45.5343,45.478,45.4968,202218.0
2021-02-16 15:05:00,48.48,48.51,48.47,48.48,168918.0,45.4968,45.5249,45.4874,45.4968,168918.0
2021-02-16 15:10:00,48.47,48.5,48.46,48.48,112794.0,45.4874,45.5155,45.478,45.4968,112794.0
2021-02-16 15:15:00,48.48,48.56,48.48,48.53,159072.0,45.4968,45.5718,45.4968,45.5437,159072.0
2021-02-16 15:20:00,48.53,48.57,48.53,48.56,136590.0,45.5437,45.5812,45.5437,45.5718,136590.0
2021-02-16 15:25:00,48.56,48.57,48.5,48.51,176739.0,45.5718,45.5812,45.5155,45.5249,176739.0
2021-02-16 15:30:00,48.51,48.55,48.48,48.55,164622.0,45.5249,45.5625,45.4968,45.5625,164622.0
2021-02-16 15:35:00,48.55,48.58,48.54,48.58,230268.0,45.5625,45.5906,45.5531,45.5906,230268.0
2021-02-16 15:40:00,48.58,48.63,48.56,48.63,209016.0,45.5906,45.6375,45.5718,45.6375,209016.0
2021-02-16 15:45:00,48.63,48.63,48.59,48.61,253527.0,45.6375,45.6375,45.6,45.6188,253527.0
2021-02-16 15:50:00,48.61,48.61,48.54,48.6,386937.0,45.6188,45.6188,45.5531,45.6094,386937.0
2021-02-16 15:55:00,48.6,48.65,48.55,48.55,917526.0,45.6094,45.6563,45.5625,45.5625,917526.0
2021-02-17 09:30:00,48.22,48.59,48.17,48.4,1152183.0,45.2528,45.6,45.2058,45.4217,1152183.0
2021-02-17 09:35:00,48.41,48.46,48.27,48.45,339567.0,45.4311,45.478,45.2997,45.4686,339567.0
2021-02-17 09:40:00,48.46,48.53,48.32,48.42,340218.0,45.478,45.5437,45.3466,45.4405,340218.0
2021-02-17 09:45:00,48.42,48.55,48.4,48.52,243264.0,45.4405,45.5625,45.4217,45.5343,243264.0
2021-02-17 09:50:00,48.51,48.73,48.48,48.69,436755.0,45.5249,45.7314,45.4968,45.6938,436755.0
2021-02-17 09:55:00,48.68,48.71,48.57,48.58,243681.0,45.6845,45.7126,45.5812,45.5906,243681.0
2021-02-17 10:00:00,48.59,48.74,48.59,48.69,274104.0,45.6,45.7408,45.6,45.6938,274104.0
2021-02-17 10:05:00,48.69,48.74,48.66,48.71,252684.0,45.6938,45.7408,45.6657,45.7126,252684.0
2021-02-17 10:10:00,48.7,48.85,48.7,48.84,278931.0,45.7032,45.844,45.7032,45.8346,278931.0
2021-02-17 10:15:00,48.84,48.86,48.75,48.76,332340.0,45.8346,45.8534,45.7502,45.7595,332340.0
2021-02-17 10:20:00,48.75,48.77,48.67,48.7,217755.0,45.7502,45.7689,45.6751,45.7032,217755.0
2021-02-17 10:25:00,48.7,48.82,48.69,48.82,179070.0,45.7032,45.8158,45.6938,45.8158,179070.0
2021-02-17 10:30:00,48.81,48.85,48.79,48.81,198591.0,45.8065,45.844,45.7877,45.8065,198591.0
2021-02-17 10:35:00,48.81,48.9,48.8,48.81,205461.0,45.8065,45.8909,45.7971,45.8065,205461.0
2021-02-17 10:40:00,48.81,48.81,48.73,48.76,162489.0,45.8065,45.8065,45.7314,45.7595,162489.0
2021-02-17 10:45:00,48.75,48.88,48.72,48.88,179739.0,45.7502,45.8722,45.722,45.8722,179739.0
2021-02-17 10:50:00,48.87,48.91,48.84,48.85,233997.0,45.8628,45.9003,45.8346,45.844,233997.0
2021-02-17 10:55:00,48.85,48.9,48.78,48.83,355770.0,45.844,45.8909,45.7783,45.8252,355770.0
2021-02-17 11:00:00,48.82,48.84,48.69,48.71,245604.0,45.8158,45.8346,45.6938,45.7126,245604.0
2021-02-17 11:05:00,48.71,48.74,48.68,48.73,227811.0,45.7126,45.7408,45.6845,45.7314,227811.0
2021-02-17 11:10:00,48.73,48.74,48.68,48.69,175518.0,45.7314,45.7408,45.6845,45.6938,175518.0
2021-02-17 11:15:00,48.69,48.69,48.58,48.59,277218.0,45.6938,45.6938,45.5906,45.6,277218.0
2021-02-17 11:20:00,48.58,48.61,48.54,48.58,302427.0,45.5906,45.6188,45.5531,45.5906,302427.0
2021-02-17 11:25:00,48.58,48.6,48.49,48.49,265278.0,45.5906,45.6094,45.5062,45.5062,265278.0
2021-02-17 11:30:00,48.5,48.53,48.44,48.47,299385.0,45.5155,45.5437,45.4592,45.4874,299385.0
2021-02-17 11:35:00,48.48,48.62,48.45,48.58,170163.0,45.4968,45.6282,45.4686,45.5906,170163.0
2021-02-17 11:40:00,48.59,48.68,48.58,48.67,196866.0,45.6,45.6845,45.5906,45.6751,196866.0
2021-02-17 11:45:00,48.67,48.69,48.64,48.67,160920.0,45.6751,45.6938,45.6469,45.6751,160920.0
2021-02-17 11:50:00,48.67,48.69,48.63,48.64,172230.0,45.6751,45.6938,45.6375,45.6469,172230.0
2021-02-17 11:55:00,48.64,48.65,48.58,48.62,173265.0,45.6469,45.6563,45.5906,45.6282,173265.0
2021-02-17 12:00:00,48.62,48.65,48.62,48.64,90489.0,45.6282,45.6563,45.6282,45.6469,90489.0
2021-02-17 12:05:00,48.63,48.63,48.56,48.58,110535.0,45.6375,45.6375,45.5718,45.5906,110535.0
2021-02-17 12:10:00,48.57,48.59,48.54,48.55,117534.0,45.5812,45.6,45.5531,45.5625,117534.0
2021-02-17 12:15:00,48.55,48.61,48.55,48.59,152724.0,45.5625,45.6188,45.5625,45.6,152724.0
2021-02-17 12:20:00,48.58,48.59,48.54,48.54,112212.0,45.5906,45.6,45.5531,45.5531,112212.0
2021-02-17 12:25:00,48.54,48.56,48.51,48.56,99372.0,45.5531,45.5718,45.5249,45.5718,99372.0
2021-02-17 12:30:00,48.56,48.58,48.54,48.55,93810.0,45.5718,45.5906,45.5531,45.5625,93810.0
2021-02-17 12:35:00,48.56,48.58,48.53,48.57,135999.0,45.5718,45.5906,45.5437,45.5812,135999.0
2021-02-17 12:40:00,48.56,48.61,48.55,48.58,79188.0,45.5718,45.6188,45.5625,45.5906,79188.0
2021-02-17 12:45:00,48.59,48.6,48.58,48.59,80877.0,45.6,45.6094,45.5906,45.6,80877.0
2021-02-17 12:50:00,48.59,48.59,48.54,48.54,180759.0,45.6,45.6,45.5531,45.5531,180759.0
2021-02-17 12:55:00,48.55,48.58,48.53,48.56,85023.0,45.5625,45.5906,45.5437,45.5718,85023.0
2021-02-17 13:00:00,48.56,48.56,48.51,48.51,134769.0,45.5718,45.5718,45.5249,45.5249,134769.0
2021-02-17 13:05:00,48.51,48.56,48.51,48.56,122832.0,45.5249,45.5718,45.5249,45.5718,122832.0
2021-02-17 13:10:00,48.55,48.6,48.55,48.6,148881.0,45.5625,45.6094,45.5625,45.6094,148881.0
2021-02-17 13:15:00,48.59,48.62,48.59,48.61,93684.0,45.6,45.6282,45.6,45.6188,93684.0
2021-02-17 13:20:00,48.6,48.66,48.6,48.62,125289.0,45.6094,45.6657,45.6094,45.6282,125289.0
2021-02-17 13:25:00,48.62,48.64,48.6,48.62,134088.0,45.6282,45.6469,45.6094,45.6282,134088.0
2021-02-17 13:30:00,48.62,48.7,48.62,48.69,210258.0,45.6282,45.7032,45.6282,45.6938,210258.0
2021-02-17 13:35:00,48.68,48.69,48.61,48.62,129189.0,45.6845,45.6938,45.6188,45.6282,129189.0
2021-02-17 13:40:00,48.62,48.65,48.62,48.65,121134.0,45.6282,45.6563,45.6282,45.6563,121134.0
2021-02-17 13:45:00,48.64,48.64,48.61,48.62,122841.0,45.6469,45.6469,45.6188,45.6282,122841.0
2021-02-17 13:50:00,48.62,48.66,48.61,48.66,112749.0,45.6282,45.6657,45.6188,45.6657,112749.0
2021-02-17 13:55:00,48.66,48.66,48.59,48.59,145770.0,45.6657,45.6657,45.6,45.6,145770.0
2021-02-17 14:00:00,48.59,48.67,48.59,48.66,199389.0,45.6,45.6751,45.6,45.6657,199389.0
2021-02-17 14:05:00,48.66,48.7,48.66,48.68,111672.0,45.6657,45.7032,45.6657,45.6845,111672.0
2021-02-17 14:10:00,48.68,48.71,48.67,48.7,136266.0,45.6845,45.7126,45.6751,45.7032,136266.0
2021-02-17 14:15:00,48.7,48.75,48.69,48.74,144423.0,45.7032,45.7502,45.6938,45.7408,144423.0
2021-02-17 14:20:00,48.74,48.75,48.72,48.74,154713.0,45.7408,45.7502,45.722,45.7408,154713.0
2021-02-17 14:25:00,48.74,48.75,48.72,48.73,156426.0,45.7408,45.7502,45.722,45.7314,156426.0
2021-02-17 14:30:00,48.73,48.75,48.72,48.74,197772.0,45.7314,45.7502,45.722,45.7408,197772.0
2021-02-17 14:35:00,48.74,48.83,48.74,48.82,156039.0,45.7408,45.8252,45.7408,45.8158,156039.0
2021-02-17 14:40:00,48.82,48.84,48.78,48.81,194679.0,45.8158,45.8346,45.7783,45.8065,194679.0
2021-02-17 14:45:00,48.81,48.82,48.78,48.81,104247.0,45.8065,45.8158,45.7783,45.8065,104247.0
2021-02-17 14:50:00,48.82,48.85,48.81,48.85,108303.0,45.8158,45.844,45.8065,45.844,108303.0
2021-02-17 14:55:00,48.85,48.86,48.83,48.85,128631.0,45.844,45.8534,45.8252,45.844,128631.0
2021-02-17 15:00:00,48.84,48.87,48.84,48.87,109563.0,45.8346,45.8628,45.8346,45.8628,109563.0
2021-02-17 15:05:00,48.87,48.89,48.84,48.85,188154.0,45.8628,45.8815,45.8346,45.844,188154.0
2021-02-17 15:10:00,48.85,48.86,48.83,48.85,166794.0,45.844,45.8534,45.8252,45.844,166794.0
2021-02-17 15:15:00,48.85,48.86,48.83,48.85,134211.0,45.844,45.8534,45.8252,45.844,134211.0
2021-02-17 15:20:00,48.85,48.89,48.85,48.88,160671.0,45.844,45.8815,45.844,45.8722,160671.0
2021-02-17 15:25:00,48.88,48.92,48.87,48.91,297654.0,45.8722,45.9097,45.8628,45.9003,297654.0
2021-02-17 15:30:00,48.91,48.98,48.91,48.97,378471.0,45.9003,45.966,45.9003,45.9566,378471.0
2021-02-17 15:35:00,48.97,49.06,48.97,49.06,416919.0,45.9566,46.0411,45.9566,46.0411,416919.0
2021-02-17 15:40:00,49.06,49.06,48.97,48.98,380139.0,46.0411,46.0411,45.9566,45.966,380139.0
2021-02-17 15:45:00,48.98,49.03,48.94,49.03,418362.0,45.966,46.0129,45.9285,46.0129,418362.0
2021-02-17 15:50:00,49.03,49.07,49.02,49.07,802137.0,46.0129,46.0505,46.0035,46.0505,802137.0
2021-02-17 15:55:00,49.07,49.15,49.03,49.13,1274481.0,46.0505,46.1255,46.0129,46.1068,1274481.0
2021-02-18 09:30:00,46.33,46.9,46.06,46.15,7816383.0,43.4791,44.014,43.2257,43.3101,7816383.0
2021-02-18 09:35:00,46.15,46.59,46.06,46.28,3353904.0,43.3101,43.7231,43.2257,43.4321,3353904.0
2021-02-18 09:40:00,46.29,46.38,46.1,46.22,2408976.0,43.4415,43.526,43.2632,43.3758,2408976.0
2021-02-18 09:45:00,46.21,46.23,46.02,46.16,2753886.0,43.3665,43.3852,43.1881,43.3195,2753886.0
2021-02-18 09:50:00,46.17,46.18,46.01,46.11,2141355.0,43.3289,43.3383,43.1788,43.2726,2141355.0
2021-02-18 09:55:00,46.11,46.42,46.1,46.41,2151765.0,43.2726,43.5635,43.2632,43.5541,2151765.0
2021-02-18 10:00:00,46.42,46.46,46.07,46.12,1981929.0,43.5635,43.6011,43.2351,43.282,1981929.0
2021-02-18 10:05:00,46.13,46.32,46.12,46.28,1469457.0,43.2914,43.4697,43.282,43.4321,1469457.0
2021-02-18 10:10:00,46.29,46.45,46.2,46.44,1518309.0,43.4415,43.5917,43.3571,43.5823,1518309.0
2021-02-18 10:15:00,46.45,46.58,46.37,46.42,2160219.0,43.5917,43.7137,43.5166,43.5635,2160219.0
2021-02-18 10:20:00,46.43,46.47,46.24,46.26,1195155.0,43.5729,43.6105,43.3946,43.4134,1195155.0
2021-02-18 10:25:00,46.26,46.41,46.25,46.33,936726.0,43.4134,43.5541,43.404,43.4791,936726.0
2021-02-18 10:30:00,46.33,46.33,46.14,46.33,1295487.0,43.4791,43.4791,43.3008,43.4791,1295487.0
2021-02-18 10:35:00,46.32,46.37,46.2,46.33,783897.0,43.4697,43.5166,43.3571,43.4791,783897.0
2021-02-18 10:40:00,46.33,46.33,46.2,46.26,597402.0,43.4791,43.4791,43.3571,43.4134,597402.0
2021-02-18 10:45:00,46.26,46.33,46.18,46.31,735606.0,43.4134,43.4791,43.3383,43.4603,735606.0
2021-02-18 10:50:00,46.31,46.34,46.26,46.28,744609.0,43.4603,43.4885,43.4134,43.4321,744609.0
2021-02-18 10:55:00,46.28,46.34,46.24,46.31,735111.0,43.4321,43.4885,43.3946,43.4603,735111.0
2021-02-18 11:00:00,46.31,46.34,46.19,46.29,894885.0,43.4603,43.4885,43.3477,43.4415,894885.0
2021-02-18 11:05:00,46.29,46.3,46.15,46.21,878529.0,43.4415,43.4509,43.3101,43.3665,878529.0
2021-02-18 11:10:00,46.21,46.27,46.17,46.22,741756.0,43.3665,43.4228,43.3289,43.3758,741756.0
2021-02-18 11:15:00,46.22,46.33,46.19,46.32,808557.0,43.3758,43.4791,43.3477,43.4697,808557.0
2021-02-18 11:20:00,46.32,46.4,46.31,46.31,794547.0,43.4697,43.5448,43.4603,43.4603,794547.0
2021-02-18 11:25:00,46.31,46.41,46.29,46.34,1142586.0,43.4603,43.5541,43.4415,43.4885,1142586.0
2021-02-18 11:30:00,46.34,46.47,46.32,46.46,1229712.0,43.4885,43.6105,43.4697,43.6011,1229712.0
2021-02-18 11:35:00,46.46,46.49,46.37,46.43,772239.0,43.6011,43.6292,43.5166,43.5729,772239.0
2021-02-18 11:40:00,46.43,46.47,46.4,46.41,553821.0,43.5729,43.6105,43.5448,43.5541,553821.0
2021-02-18 11:45:00,46.41,46.54,46.4,46.53,696219.0,43.5541,43.6761,43.5448,43.6668,696219.0
2021-02-18 11:50:00,46.54,46.58,46.44,46.47,509475.0,43.6761,43.7137,43.5823,43.6105,509475.0
2021-02-18 11:55:00,46.47,46.49,46.39,46.43,415854.0,43.6105,43.6292,43.5354,43.5729,415854.0
2021-02-18 12:00:00,46.43,46.44,46.28,46.32,678417.0,43.5729,43.5823,43.4321,43.4697,678417.0
2021-02-18 12:05:00,46.32,46.37,46.31,46.35,514134.0,43.4697,43.5166,43.4603,43.4978,514134.0
2021-02-18 12:10:00,46.35,46.42,46.28,46.37,692937.0,43.4978,43.5635,43.4321,43.5166,692937.0
2021-02-18 12:15:00,46.37,46.51,46.37,46.5,638712.0,43.5166,43.648,43.5166,43.6386,638712.0
2021-02-18 12:20:00,46.5,46.56,46.43,46.54,558687.0,43.6386,43.6949,43.5729,43.6761,558687.0
2021-02-18 12:25:00,46.55,46.57,46.47,46.5,431958.0,43.6855,43.7043,43.6105,43.6386,431958.0
2021-02-18 12:30:00,46.49,46.52,46.43,46.52,278592.0,43.6292,43.6574,43.5729,43.6574,278592.0
2021-02-18 12:35:00,46.51,46.53,46.43,46.46,306267.0,43.648,43.6668,43.5729,43.6011,306267.0
2021-02-18 12:40:00,46.46,46.49,46.41,46.45,329703.0,43.6011,43.6292,43.5541,43.5917,329703.0
2021-02-18 12:45:00,46.46,46.54,46.45,46.52,355167.0,43.6011,43.6761,43.5917,43.6574,355167.0
2021-02-18 12:50:00,46.51,46.53,46.44,46.45,259047.0,43.648,43.6668,43.5823,43.5917,259047.0
2021-02-18 12:55:00,46.44,46.47,46.37,46.38,305127.0,43.5823,43.6105,43.5166,43.526,305127.0
2021-02-18 13:00:00,46.37,46.46,46.37,46.4,277107.0,43.5166,43.6011,43.5166,43.5448,277107.0
2021-02-18 13:05:00,46.4,46.44,46.4,46.42,242337.0,43.5448,43.5823,43.5448,43.5635,242337.0
2021-02-18 13:10:00,46.42,46.45,46.41,46.41,252210.0,43.5635,43.5917,43.5541,43.5541,252210.0
2021-02-18 13:15:00,46.41,46.44,46.37,46.39,409137.0,43.5541,43.5823,43.5166,43.5354,409137.0
2021-02-18 13:20:00,46.39,46.41,46.33,46.38,508293.0,43.5354,43.5541,43.4791,43.526,508293.0
2021-02-18 13:25:00,46.37,46.39,46.3,46.3,666828.0,43.5166,43.5354,43.4509,43.4509,666828.0
2021-02-18 13:30:00,46.3,46.3,46.23,46.28,805575.0,43.4509,43.4509,43.3852,43.4321,805575.0
2021-02-18 13:35:00,46.27,46.29,46.22,46.28,614187.0,43.4228,43.4415,43.3758,43.4321,614187.0
2021-02-18 13:40:00,46.28,46.28,46.2,46.2,440682.0,43.4321,43.4321,43.3571,43.3571,440682.0
2021-02-18 13:45:00,46.2,46.2,46.16,46.17,687747.0,43.3571,43.3571,43.3195,43.3289,687747.0
2021-02-18 13:50:00,46.17,46.23,46.17,46.22,539283.0,43.3289,43.3852,43.3289,43.3758,539283.0
2021-02-18 13:55:00,46.22,46.23,46.19,46.22,377025.0,43.3758,43.3852,43.3477,43.3758,377025.0
2021-02-18 14:00:00,46.21,46.23,46.17,46.21,435738.0,43.3665,43.3852,43.3289,43.3665,435738.0
2021-02-18 14:05:00,46.21,46.22,46.14,46.16,578385.0,43.3665,43.3758,43.3008,43.3195,578385.0
2021-02-18 14:10:00,46.16,46.17,46.12,46.16,592215.0,43.3195,43.3289,43.282,43.3195,592215.0
2021-02-18 14:15:00,46.16,46.19,46.13,46.15,432531.0,43.3195,43.3477,43.2914,43.3101,432531.0
2021-02-18 14:20:00,46.14,46.2,46.14,46.18,346773.0,43.3008,43.3571,43.3008,43.3383,346773.0
2021-02-18 14:25:00,46.18,46.24,46.17,46.17,423519.0,43.3383,43.3946,43.3289,43.3289,423519.0
2021-02-18 14:30:00,46.17,46.2,46.15,46.2,537939.0,43.3289,43.3571,43.3101,43.3571,537939.0
2021-02-18 14:35:00,46.2,46.26,46.18,46.19,376251.0,43.3571,43.4134,43.3383,43.3477,376251.0
2021-02-18 14:40:00,46.19,46.32,46.18,46.24,588702.0,43.3477,43.4697,43.3383,43.3946,588702.0
2021-02-18 14:45:00,46.24,46.24,46.21,46.24,346239.0,43.3946,43.3946,43.3665,43.3946,346239.0
2021-02-18 14:50:00,46.24,46.25,46.16,46.19,546876.0,43.3946,43.404,43.3195,43.3477,546876.0
2021-02-18 14:55:00,46.19,46.21,46.15,46.17,375090.0,43.3477,43.3665,43.3101,43.3289,375090.0
2021-02-18 15:00:00,46.17,46.17,46.1,46.11,615255.0,43.3289,43.3289,43.2632,43.2726,615255.0
2021-02-18 15:05:00,46.11,46.15,46.09,46.13,584943.0,43.2726,43.3101,43.2538,43.2914,584943.0
2021-02-18 15:10:00,46.13,46.26,46.13,46.24,753087.0,43.2914,43.4134,43.2914,43.3946,753087.0
2021-02-18 15:15:00,46.23,46.24,46.16,46.17,559818.0,43.3852,43.3946,43.3195,43.3289,559818.0
2021-02-18 15:20:00,46.17,46.18,46.09,46.1,544113.0,43.3289,43.3383,43.2538,43.2632,544113.0
2021-02-18 15:25:00,46.11,46.13,46.07,46.08,761724.0,43.2726,43.2914,43.2351,43.2445,761724.0
2021-02-18 15:30:00,46.09,46.1,46.03,46.08,951087.0,43.2538,43.2632,43.1975,43.2445,951087.0
2021-02-18 15:35:00,46.08,46.13,46.07,46.1,671235.0,43.2445,43.2914,43.2351,43.2632,671235.0
2021-02-18 15:40:00,46.1,46.1,46.03,46.05,905040.0,43.2632,43.2632,43.1975,43.2163,905040.0
2021-02-18 15:45:00,46.05,46.07,46.02,46.02,1125195.0,43.2163,43.2351,43.1881,43.1881,1125195.0
2021-02-18 15:50:00,46.02,46.04,45.95,45.98,2900412.0,43.1881,43.2069,43.1225,43.1506,2900412.0
2021-02-18 15:55:00,45.98,45.98,45.83,45.87,2786277.0,43.1506,43.1506,43.0098,43.0474,2786277.0
2021-02-19 09:30:00,45.93,46.14,45.89,46.09,2547054.0,43.1037,43.3008,43.0661,43.2538,2547054.0
2021-02-19 09:35:00,46.08,46.13,45.91,46.12,798867.0,43.2445,43.2914,43.0849,43.282,798867.0
2021-02-19 09:40:00,46.11,46.13,46.02,46.09,557631.0,43.2726,43.2914,43.1881,43.2538,557631.0
2021-02-19 09:45:00,46.08,46.21,46.02,46.06,884784.0,43.2445,43.3665,43.1881,43.2257,884784.0
2021-02-19 09:50:00,46.05,46.1,45.98,46.03,533055.0,43.2163,43.2632,43.1506,43.1975,533055.0
2021-02-19 09:55:00,46.04,46.22,46.03,46.18,681048.0,43.2069,43.3758,43.1975,43.3383,681048.0
2021-02-19 10:00:00,46.19,46.23,46.16,46.21,509409.0,43.3477,43.3852,43.3195,43.3665,509409.0
2021-02-19 10:05:00,46.22,46.29,46.19,46.28,596406.0,43.3758,43.4415,43.3477,43.4321,596406.0
2021-02-19 10:10:00,46.29,46.32,46.22,46.22,592287.0,43.4415,43.4697,43.3758,43.3758,592287.0
2021-02-19 10:15:00,46.23,46.25,46.16,46.19,360672.0,43.3852,43.404,43.3195,43.3477,360672.0
2021-02-19 10:20:00,46.19,46.23,46.17,46.21,219474.0,43.3477,43.3852,43.3289,43.3665,219474.0
2021-02-19 10:25:00,46.2,46.21,46.16,46.2,229302.0,43.3571,43.3665,43.3195,43.3571,229302.0
2021-02-19 10:30:00,46.2,46.23,46.1,46.11,314949.0,43.3571,43.3852,43.2632,43.2726,314949.0
2021-02-19 10:35:00,46.11,46.2,46.09,46.19,222045.0,43.2726,43.3571,43.2538,43.3477,222045.0
2021-02-19 10:40:00,46.18,46.24,46.17,46.21,299373.0,43.3383,43.3946,43.3289,43.3665,299373.0
2021-02-19 10:45:00,46.2,46.26,46.2,46.25,329718.0,43.3571,43.4134,43.3571,43.404,329718.0
2021-02-19 10:50:00,46.25,46.26,46.14,46.22,261177.0,43.404,43.4134,43.3008,43.3758,261177.0
2021-02-19 10:55:00,46.22,46.26,46.21,46.26,278097.0,43.3758,43.4134,43.3665,43.4134,278097.0
2021-02-19 11:00:00,46.26,46.31,46.24,46.3,327201.0,43.4134,43.4603,43.3946,43.4509,327201.0
2021-02-19 11:05:00,46.3,46.33,46.27,46.29,222639.0,43.4509,43.4791,43.4228,43.4415,222639.0
2021-02-19 11:10:00,46.28,46.3,46.25,46.29,161544.0,43.4321,43.4509,43.404,43.4415,161544.0
2021-02-19 11:15:00,46.29,46.42,46.27,46.41,566205.0,43.4415,43.5635,43.4228,43.5541,566205.0
2021-02-19 11:20:00,46.4,46.42,46.34,46.41,266895.0,43.5448,43.5635,43.4885,43.5541,266895.0
2021-02-19 11:25:00,46.42,46.46,46.39,46.44,405921.0,43.5635,43.6011,43.5354,43.5823,405921.0
2021-02-19 11:30:00,46.44,46.47,46.43,46.43,388983.0,43.5823,43.6105,43.5729,43.5729,388983.0
2021-02-19 11:35:00,46.44,46.45,46.36,46.36,272046.0,43.5823,43.5917,43.5072,43.5072,272046.0
2021-02-19 11:40:00,46.36,46.39,46.34,46.38,191085.0,43.5072,43.5354,43.4885,43.526,191085.0
2021-02-19 11:45:00,46.38,46.39,46.35,46.37,240780.0,43.526,43.5354,43.4978,43.5166,240780.0
2021-02-19 11:50:00,46.37,46.39,46.34,46.34,178605.0,43.5166,43.5354,43.4885,43.4885,178605.0
2021-02-19 11:55:00,46.35,46.36,46.32,46.35,316785.0,43.4978,43.5072,43.4697,43.4978,316785.0
2021-02-19 12:00:00,46.34,46.34,46.28,46.29,206214.0,43.4885,43.4885,43.4321,43.4415,206214.0
2021-02-19 12:05:00,46.29,46.3,46.25,46.27,306141.0,43.4415,43.4509,43.404,43.4228,306141.0
2021-02-19 12:10:00,46.28,46.3,46.26,46.29,159852.0,43.4321,43.4509,43.4134,43.4415,159852.0
2021-02-19 12:15:00,46.29,46.3,46.26,46.26,165798.0,43.4415,43.4509,43.4134,43.4134,165798.0
2021-02-19 12:20:00,46.26,46.31,46.26,46.29,139416.0,43.4134,43.4603,43.4134,43.4415,139416.0
2021-02-19 12:25:00,46.29,46.31,46.27,46.3,204645.0,43.4415,43.4603,43.4228,43.4509,204645.0
2021-02-19 12:30:00,46.3,46.36,46.29,46.33,252825.0,43.4509,43.5072,43.4415,43.4791,252825.0
2021-02-19 12:35:00,46.33,46.35,46.28,46.31,145758.0,43.4791,43.4978,43.4321,43.4603,145758.0
2021-02-19 12:40:00,46.31,46.32,46.24,46.28,221526.0,43.4603,43.4697,43.3946,43.4321,221526.0
2021-02-19 12:45:00,46.28,46.33,46.27,46.3,134544.0,43.4321,43.4791,43.4228,43.4509,134544.0
2021-02-19 12:50:00,46.3,46.32,46.25,46.29,210612.0,43.4509,43.4697,43.404,43.4415,210612.0
2021-02-19 12:55:00,46.3,46.31,46.24,46.24,169071.0,43.4509,43.4603,43.3946,43.3946,169071.0
2021-02-19 13:00:00,46.24,46.29,46.22,46.28,195972.0,43.3946,43.4415,43.3758,43.4321,195972.0
2021-02-19 13:05:00,46.29,46.29,46.22,46.22,268860.0,43.4415,43.4415,43.3758,43.3758,268860.0
2021-02-19 13:10:00,46.22,46.26,46.22,46.23,177285.0,43.3758,43.4134,43.3758,43.3852,177285.0
2021-02-19 13:15:00,46.23,46.26,46.21,46.24,157620.0,43.3852,43.4134,43.3665,43.3946,157620.0
2021-02-19 13:20:00,46.25,46.26,46.21,46.26,208029.0,43.404,43.4134,43.3665,43.4134,208029.0
2021-02-19 13:25:00,46.26,46.28,46.25,46.25,144909.0,43.4134,43.4321,43.404,43.404,144909.0
2021-02-19 13:30:00,46.25,46.28,46.25,46.27,190218.0,43.404,43.4321,43.404,43.4228,190218.0
2021-02-19 13:35:00,46.27,46.34,46.27,46.34,237141.0,43.4228,43.4885,43.4228,43.4885,237141.0
2021-02-19 13:40:00,46.34,46.34,46.31,46.32,222117.0,43.4885,43.4885,43.4603,43.4697,222117.0
2021-02-19 13:45:00,46.32,46.32,46.19,46.23,266580.0,43.4697,43.4697,43.3477,43.3852,266580.0
2021-02-19 13:50:00,46.23,46.23,46.19,46.2,182373.0,43.3852,43.3852,43.3477,43.3571,182373.0
2021-02-19 13:55:00,46.19,46.2,46.15,46.15,248187.0,43.3477,43.3571,43.3101,43.3101,248187.0
2021-02-19 14:00:00,46.15,46.19,46.15,46.18,183885.0,43.3101,43.3477,43.3101,43.3383,183885.0
2021-02-19 14:05:00,46.18,46.19,46.14,46.14,154347.0,43.3383,43.3477,43.3008,43.3008,154347.0
2021-02-19 14:10:00,46.14,46.15,46.12,46.13,131505.0,43.3008,43.3101,43.282,43.2914,131505.0
2021-02-19 14:15:00,46.12,46.15,46.1,46.11,215178.0,43.282,43.3101,43.2632,43.2726,215178.0
2021-02-19 14:20:00,46.11,46.12,46.08,46.12,234852.0,43.2726,43.282,43.2445,43.282,234852.0
2021-02-19 14:25:00,46.12,46.12,46.04,46.04,207447.0,43.282,43.282,43.2069,43.2069,207447.0
2021-02-19 14:30:00,46.05,46.08,46.04,46.05,200073.0,43.2163,43.2445,43.2069,43.2163,200073.0
2021-02-19 14:35:00,46.05,46.06,46.02,46.02,220965.0,43.2163,43.2257,43.1881,43.1881,220965.0
2021-02-19 14:40:00,46.02,46.04,46.01,46.02,150666.0,43.1881,43.2069,43.1788,43.1881,150666.0
2021-02-19 14:45:00,46.02,46.02,45.99,45.99,412737.0,43.1881,43.1881,43.16,43.16,412737.0
2021-02-19 14:50:00,45.99,46.0,45.96,45.97,195906.0,43.16,43.1694,43.1318,43.1412,195906.0
2021-02-19 14:55:00,45.97,46.04,45.97,46.03,305715.0,43.1412,43.2069,43.1412,43.1975,305715.0
2021-02-19 15:00:00,46.04,46.09,46.02,46.07,404451.0,43.2069,43.2538,43.1881,43.2351,404451.0
2021-02-19 15:05:00,46.07,46.1,46.07,46.09,288801.0,43.2351,43.2632,43.2351,43.2538,288801.0
2021-02-19 15:10:00,46.09,46.1,46.06,46.07,290700.0,43.2538,43.2632,43.2257,43.2351,290700.0
2021-02-19 15:15:00,46.07,46.13,46.06,46.12,245913.0,43.2351,43.2914,43.2257,43.282,245913.0
2021-02-19 15:20:00,46.12,46.13,46.1,46.12,231459.0,43.282,43.2914,43.2632,43.282,231459.0
2021-02-19 15:25:00,46.12,46.16,46.12,46.15,202686.0,43.282,43.3195,43.282,43.3101,202686.0
2021-02-19 15:30:00,46.15,46.15,46.09,46.09,358107.0,43.3101,43.3101,43.2538,43.2538,358107.0
2021-02-19 15:35:00,46.09,46.16,46.09,46.15,321984.0,43.2538,43.3195,43.2538,43.3101,321984.0
2021-02-19 15:40:00,46.15,46.16,46.1,46.1,466302.0,43.3101,43.3195,43.2632,43.2632,466302.0
2021-02-19 15:45:00,46.1,46.12,46.1,46.11,363528.0,43.2632,43.282,43.2632,43.2726,363528.0
2021-02-19 15:50:00,46.1,46.11,46.04,46.04,707646.0,43.2632,43.2726,43.2069,43.2069,707646.0
2021-02-19 15:55:00,46.04,46.13,46.01,46.12,1250214.0,43.2069,43.2914,43.1788,43.282,1250214.0
2021-02-22 09:30:00,45.91,46.04,45.9,46.02,1350744.0,43.0849,43.2069,43.0755,43.1881,1350744.0
2021-02-22 09:35:00,46.01,46.11,45.91,45.94,575514.0,43.1788,43.2726,43.0849,43.1131,575514.0
2021-02-22 09:40:00,45.94,46.02,45.91,45.95,450927.0,43.1131,43.1881,43.0849,43.1225,450927.0
2021-02-22 09:45:00,45.95,45.98,45.87,45.88,413400.0,43.1225,43.1506,43.0474,43.0568,413400.0
2021-02-22 09:50:00,45.88,45.93,45.84,45.92,475167.0,43.0568,43.1037,43.0192,43.0943,475167.0
2021-02-22 09:55:00,45.91,45.92,45.76,45.8,595683.0,43.0849,43.0943,42.9441,42.9817,595683.0
2021-02-22 10:00:00,45.81,45.85,45.74,45.81,452520.0,42.9911,43.0286,42.9254,42.9911,452520.0
2021-02-22 10:05:00,45.82,45.96,45.8,45.82,696024.0,43.0005,43.1318,42.9817,43.0005,696024.0
2021-02-22 10:10:00,45.82,45.83,45.75,45.76,334800.0,43.0005,43.0098,42.9348,42.9441,334800.0
2021-02-22 10:15:00,45.77,45.77,45.68,45.7,474456.0,42.9535,42.9535,42.8691,42.8878,474456.0
2021-02-22 10:20:00,45.69,45.72,45.61,45.61,687288.0,42.8785,42.9066,42.8034,42.8034,687288.0
2021-02-22 10:25:00,45.61,45.71,45.61,45.69,263259.0,42.8034,42.8972,42.8034,42.8785,263259.0
2021-02-22 10:30:00,45.68,45.76,45.68,45.72,309600.0,42.8691,42.9441,42.8691,42.9066,309600.0
2021-02-22 10:35:00,45.71,45.77,45.68,45.75,441435.0,42.8972,42.9535,42.8691,42.9348,441435.0
2021-02-22 10:40:00,45.75,45.76,45.67,45.68,243606.0,42.9348,42.9441,42.8597,42.8691,243606.0
2021-02-22 10:45:00,45.67,45.71,45.65,45.68,302889.0,42.8597,42.8972,42.8409,42.8691,302889.0
2021-02-22 10:50:00,45.69,45.69,45.59,45.6,341223.0,42.8785,42.8785,42.7846,42.794,341223.0
2021-02-22 10:55:00,45.61,45.66,45.58,45.65,273690.0,42.8034,42.8503,42.7752,42.8409,273690.0
2021-02-22 11:00:00,45.64,45.67,45.58,45.6,208737.0,42.8315,42.8597,42.7752,42.794,208737.0
2021-02-22 11:05:00,45.59,45.62,45.57,45.61,323187.0,42.7846,42.8128,42.7658,42.8034,323187.0
2021-02-22 11:10:00,45.61,45.63,45.58,45.6,232869.0,42.8034,42.8221,42.7752,42.794,232869.0
2021-02-22 11:15:00,45.6,45.6,45.48,45.52,432339.0,42.794,42.794,42.6814,42.7189,432339.0
2021-02-22 11:20:00,45.51,45.57,45.5,45.56,273642.0,42.7095,42.7658,42.7001,42.7565,273642.0
2021-02-22 11:25:00,45.56,45.6,45.54,45.56,341469.0,42.7565,42.794,42.7377,42.7565,341469.0
2021-02-22 11:30:00,45.55,45.56,45.49,45.49,269850.0,42.7471,42.7565,42.6908,42.6908,269850.0
2021-02-22 11:35:00,45.49,45.51,45.47,45.5,201261.0,42.6908,42.7095,42.672,42.7001,201261.0
2021-02-22 11:40:00,45.5,45.53,45.46,45.52,256014.0,42.7001,42.7283,42.6626,42.7189,256014.0
2021-02-22 11:45:00,45.52,45.56,45.46,45.46,187185.0,42.7189,42.7565,42.6626,42.6626,187185.0
2021-02-22 11:50:00,45.47,45.5,45.45,45.49,218559.0,42.672,42.7001,42.6532,42.6908,218559.0
2021-02-22 11:55:00,45.49,45.5,45.42,45.46,272535.0,42.6908,42.7001,42.6251,42.6626,272535.0
2021-02-22 12:00:00,45.46,45.49,45.44,45.45,210264.0,42.6626,42.6908,42.6438,42.6532,210264.0
2021-02-22 12:05:00,45.46,45.53,45.45,45.51,218832.0,42.6626,42.7283,42.6532,42.7095,218832.0
2021-02-22 12:10:00,45.51,45.52,45.46,45.48,317184.0,42.7095,42.7189,42.6626,42.6814,317184.0
2021-02-22 12:15:00,45.48,45.5,45.42,45.44,231867.0,42.6814,42.7001,42.6251,42.6438,231867.0
2021-02-22 12:20:00,45.44,45.52,45.44,45.52,208119.0,42.6438,42.7189,42.6438,42.7189,208119.0
2021-02-22 12:25:00,45.52,45.55,45.5,45.55,184872.0,42.7189,42.7471,42.7001,42.7471,184872.0
2021-02-22 12:30:00,45.55,45.57,45.52,45.54,192300.0,42.7471,42.7658,42.7189,42.7377,192300.0
2021-02-22 12:35:00,45.54,45.62,45.54,45.62,166632.0,42.7377,42.8128,42.7377,42.8128,166632.0
2021-02-22 12:40:00,45.62,45.64,45.58,45.61,200115.0,42.8128,42.8315,42.7752,42.8034,200115.0
2021-02-22 12:45:00,45.61,45.62,45.58,45.59,172503.0,42.8034,42.8128,42.7752,42.7846,172503.0
2021-02-22 12:50:00,45.59,45.63,45.59,45.63,134697.0,42.7846,42.8221,42.7846,42.8221,134697.0
2021-02-22 12:55:00,45.63,45.65,45.61,45.61,183417.0,42.8221,42.8409,42.8034,42.8034,183417.0
2021-02-22 13:00:00,45.62,45.67,45.62,45.67,204132.0,42.8128,42.8597,42.8128,42.8597,204132.0
2021-02-22 13:05:00,45.67,45.74,45.67,45.73,184281.0,42.8597,42.9254,42.8597,42.916,184281.0
2021-02-22 13:10:00,45.73,45.77,45.71,45.75,281595.0,42.916,42.9535,42.8972,42.9348,281595.0
2021-02-22 13:15:00,45.75,45.75,45.69,45.75,227250.0,42.9348,42.9348,42.8785,42.9348,227250.0
2021-02-22 13:20:00,45.75,45.81,45.74,45.8,177984.0,42.9348,42.9911,42.9254,42.9817,177984.0
2021-02-22 13:25:00,45.81,45.81,45.74,45.78,151788.0,42.9911,42.9911,42.9254,42.9629,151788.0
2021-02-22 13:30:00,45.78,45.79,45.72,45.76,135690.0,42.9629,42.9723,42.9066,42.9441,135690.0
2021-02-22 13:35:00,45.76,45.77,45.73,45.73,127326.0,42.9441,42.9535,42.916,42.916,127326.0
2021-02-22 13:40:00,45.73,45.75,45.72,45.73,124644.0,42.916,42.9348,42.9066,42.916,124644.0
2021-02-22 13:45:00,45.73,45.74,45.7,45.74,149751.0,42.916,42.9254,42.8878,42.9254,149751.0
2021-02-22 13:50:00,45.73,45.75,45.71,45.74,145698.0,42.916,42.9348,42.8972,42.9254,145698.0
2021-02-22 13:55:00,45.73,45.74,45.71,45.73,157839.0,42.916,42.9254,42.8972,42.916,157839.0
2021-02-22 14:00:00,45.73,45.74,45.72,45.73,203622.0,42.916,42.9254,42.9066,42.916,203622.0
2021-02-22 14:05:00,45.73,45.76,45.67,45.67,304161.0,42.916,42.9441,42.8597,42.8597,304161.0
2021-02-22 14:10:00,45.67,45.7,45.64,45.65,147894.0,42.8597,42.8878,42.8315,42.8409,147894.0
2021-02-22 14:15:00,45.64,45.7,45.59,45.68,259614.0,42.8315,42.8878,42.7846,42.8691,259614.0
2021-02-22 14:20:00,45.68,45.69,45.64,45.65,151905.0,42.8691,42.8785,42.8315,42.8409,151905.0
2021-02-22 14:25:00,45.66,45.69,45.65,45.67,134424.0,42.8503,42.8785,42.8409,42.8597,134424.0
2021-02-22 14:30:00,45.67,45.7,45.67,45.68,110556.0,42.8597,42.8878,42.8597,42.8691,110556.0
2021-02-22 14:35:00,45.68,45.72,45.68,45.7,137010.0,42.8691,42.9066,42.8691,42.8878,137010.0
2021-02-22 14:40:00,45.7,45.72,45.7,45.7,101982.0,42.8878,42.9066,42.8878,42.8878,101982.0
2021-02-22 14:45:00,45.7,45.71,45.68,45.7,175263.0,42.8878,42.8972,42.8691,42.8878,175263.0
2021-02-22 14:50:00,45.7,45.73,45.69,45.71,186108.0,42.8878,42.916,42.8785,42.8972,186108.0
2021-02-22 14:55:00,45.71,45.81,45.7,45.79,219699.0,42.8972,42.9911,42.8878,42.9723,219699.0
2021-02-22 15:00:00,45.78,45.81,45.76,45.78,202062.0,42.9629,42.9911,42.9441,42.9629,202062.0
2021-02-22 15:05:00,45.79,45.8,45.76,45.79,281289.0,42.9723,42.9817,42.9441,42.9723,281289.0
2021-02-22 15:10:00,45.8,45.86,45.8,45.83,325398.0,42.9817,43.038,42.9817,43.0098,325398.0
2021-02-22 15:15:00,45.83,45.84,45.82,45.83,151170.0,43.0098,43.0192,43.0005,43.0098,151170.0
2021-02-22 15:20:00,45.83,45.84,45.77,45.81,321819.0,43.0098,43.0192,42.9535,42.9911,321819.0
2021-02-22 15:25:00,45.8,45.88,45.8,45.88,265533.0,42.9817,43.0568,42.9817,43.0568,265533.0
2021-02-22 15:30:00,45.87,45.92,45.87,45.92,387411.0,43.0474,43.0943,43.0474,43.0943,387411.0
2021-02-22 15:35:00,45.92,45.94,45.88,45.92,403287.0,43.0943,43.1131,43.0568,43.0943,403287.0
2021-02-22 15:40:00,45.92,45.92,45.86,45.89,306567.0,43.0943,43.0943,43.038,43.0661,306567.0
2021-02-22 15:45:00,45.89,45.93,45.88,45.91,339270.0,43.0661,43.1037,43.0568,43.0849,339270.0
2021-02-22 15:50:00,45.91,45.93,45.86,45.88,562545.0,43.0849,43.1037,43.038,43.0568,562545.0
2021-02-22 15:55:00,45.89,45.93,45.87,45.91,1128678.0,43.0661,43.1037,43.0474,43.0849,1128678.0
2021-02-23 09:30:00,45.7,45.8,45.55,45.58,921780.0,42.8878,42.9817,42.7471,42.7752,921780.0
2021-02-23 09:35:00,45.58,45.65,45.48,45.52,375039.0,42.7752,42.8409,42.6814,42.7189,375039.0
2021-02-23 09:40:00,45.52,45.55,45.44,45.5,474915.0,42.7189,42.7471,42.6438,42.7001,474915.0
2021-02-23 09:45:00,45.5,45.51,45.31,45.43,1018095.0,42.7001,42.7095,42.5218,42.6345,1018095.0
2021-02-23 09:50:00,45.43,45.43,45.17,45.21,721950.0,42.6345,42.6345,42.3905,42.428,721950.0
2021-02-23 09:55:00,45.22,45.22,45.11,45.13,569163.0,42.4374,42.4374,42.3341,42.3529,569163.0
2021-02-23 10:00:00,45.13,45.17,45.06,45.11,639480.0,42.3529,42.3905,42.2872,42.3341,639480.0
2021-02-23 10:05:00,45.11,45.25,45.06,45.22,390390.0,42.3341,42.4655,42.2872,42.4374,390390.0
2021-02-23 10:10:00,45.21,45.23,45.03,45.08,553413.0,42.428,42.4468,42.2591,42.306,553413.0
2021-02-23 10:15:00,45.08,45.24,45.07,45.18,387831.0,42.306,42.4561,42.2966,42.3998,387831.0
2021-02-23 10:20:00,45.18,45.23,45.1,45.22,438000.0,42.3998,42.4468,42.3248,42.4374,438000.0
2021-02-23 10:25:00,45.22,45.28,45.15,45.28,486714.0,42.4374,42.4937,42.3717,42.4937,486714.0
2021-02-23 10:30:00,45.28,45.38,45.27,45.33,603543.0,42.4937,42.5875,42.4843,42.5406,603543.0
2021-02-23 10:35:00,45.33,45.38,45.27,45.32,378147.0,42.5406,42.5875,42.4843,42.5312,378147.0
2021-02-23 10:40:00,45.31,45.31,45.22,45.23,211524.0,42.5218,42.5218,42.4374,42.4468,211524.0
2021-02-23 10:45:00,45.23,45.31,45.2,45.22,336549.0,42.4468,42.5218,42.4186,42.4374,336549.0
2021-02-23 10:50:00,45.23,45.31,45.21,45.27,198345.0,42.4468,42.5218,42.428,42.4843,198345.0
2021-02-23 10:55:00,45.26,45.33,45.23,45.32,211302.0,42.4749,42.5406,42.4468,42.5312,211302.0
2021-02-23 11:00:00,45.32,45.37,45.3,45.35,245712.0,42.5312,42.5781,42.5125,42.5594,245712.0
2021-02-23 11:05:00,45.34,45.4,45.3,45.31,219447.0,42.55,42.6063,42.5125,42.5218,219447.0
2021-02-23 11:10:00,45.31,45.34,45.26,45.29,225456.0,42.5218,42.55,42.4749,42.5031,225456.0
2021-02-23 11:15:00,45.29,45.33,45.28,45.31,198213.0,42.5031,42.5406,42.4937,42.5218,198213.0
2021-02-23 11:20:00,45.31,45.33,45.29,45.32,167130.0,42.5218,42.5406,42.5031,42.5312,167130.0
2021-02-23 11:25:00,45.32,45.36,45.3,45.34,210726.0,42.5312,42.5688,42.5125,42.55,210726.0
2021-02-23 11:30:00,45.33,45.34,45.31,45.31,116079.0,42.5406,42.55,42.5218,42.5218,116079.0
2021-02-23 11:35:00,45.31,45.32,45.26,45.26,199443.0,42.5218,42.5312,42.4749,42.4749,199443.0
2021-02-23 11:40:00,45.27,45.27,45.15,45.15,301737.0,42.4843,42.4843,42.3717,42.3717,301737.0
2021-02-23 11:45:00,45.15,45.17,45.12,45.13,423309.0,42.3717,42.3905,42.3435,42.3529,423309.0
2021-02-23 11:50:00,45.12,45.16,45.1,45.14,211074.0,42.3435,42.3811,42.3248,42.3623,211074.0
2021-02-23 11:55:00,45.14,45.19,45.11,45.13,258297.0,42.3623,42.4092,42.3341,42.3529,258297.0
2021-02-23 12:00:00,45.13,45.14,45.08,45.09,268350.0,42.3529,42.3623,42.306,42.3154,268350.0
2021-02-23 12:05:00,45.08,45.1,45.04,45.05,306726.0,42.306,42.3248,42.2685,42.2778,306726.0
2021-02-23 12:10:00,45.05,45.1,45.03,45.09,357816.0,42.2778,42.3248,42.2591,42.3154,357816.0
2021-02-23 12:15:00,45.08,45.11,45.07,45.09,233142.0,42.306,42.3341,42.2966,42.3154,233142.0
2021-02-23 12:20:00,45.09,45.12,45.09,45.1,226869.0,42.3154,42.3435,42.3154,42.3248,226869.0
2021-02-23 12:25:00,45.1,45.12,45.1,45.12,169545.0,42.3248,42.3435,42.3248,42.3435,169545.0
2021-02-23 12:30:00,45.12,45.14,45.08,45.11,294984.0,42.3435,42.3623,42.306,42.3341,294984.0
2021-02-23 12:35:00,45.11,45.12,45.04,45.04,294312.0,42.3341,42.3435,42.2685,42.2685,294312.0
2021-02-23 12:40:00,45.04,45.09,45.04,45.04,169806.0,42.2685,42.3154,42.2685,42.2685,169806.0
2021-02-23 12:45:00,45.04,45.09,45.04,45.06,201312.0,42.2685,42.3154,42.2685,42.2872,201312.0
2021-02-23 12:50:00,45.06,45.09,45.02,45.09,245427.0,42.2872,42.3154,42.2497,42.3154,245427.0
2021-02-23 12:55:00,45.09,45.1,45.04,45.04,171516.0,42.3154,42.3248,42.2685,42.2685,171516.0
2021-02-23 13:00:00,45.04,45.1,45.02,45.09,296085.0,42.2685,42.3248,42.2497,42.3154,296085.0
2021-02-23 13:05:00,45.1,45.2,45.1,45.19,207582.0,42.3248,42.4186,42.3248,42.4092,207582.0
2021-02-23 13:10:00,45.2,45.2,45.16,45.16,111357.0,42.4186,42.4186,42.3811,42.3811,111357.0
2021-02-23 13:15:00,45.16,45.2,45.14,45.15,135078.0,42.3811,42.4186,42.3623,42.3717,135078.0
2021-02-23 13:20:00,45.15,45.18,45.14,45.15,146532.0,42.3717,42.3998,42.3623,42.3717,146532.0
2021-02-23 13:25:00,45.16,45.17,45.15,45.16,182763.0,42.3811,42.3905,42.3717,42.3811,182763.0
2021-02-23 13:30:00,45.16,45.17,45.12,45.12,126183.0,42.3811,42.3905,42.3435,42.3435,126183.0
2021-02-23 13:35:00,45.12,45.14,45.1,45.13,184854.0,42.3435,42.3623,42.3248,42.3529,184854.0
2021-02-23 13:40:00,45.13,45.14,45.11,45.12,203001.0,42.3529,42.3623,42.3341,42.3435,203001.0
2021-02-23 13:45:00,45.12,45.13,45.06,45.06,237921.0,42.3435,42.3529,42.2872,42.2872,237921.0
2021-02-23 13:50:00,45.06,45.11,45.05,45.1,161091.0,42.2872,42.3341,42.2778,42.3248,161091.0
2021-02-23 13:55:00,45.1,45.12,45.08,45.1,262899.0,42.3248,42.3435,42.306,42.3248,262899.0
2021-02-23 14:00:00,45.1,45.16,45.09,45.14,235050.0,42.3248,42.3811,42.3154,42.3623,235050.0
2021-02-23 14:05:00,45.14,45.17,45.12,45.13,116379.0,42.3623,42.3905,42.3435,42.3529,116379.0
2021-02-23 14:10:00,45.13,45.18,45.13,45.17,133338.0,42.3529,42.3998,42.3529,42.3905,133338.0
2021-02-23 14:15:00,45.17,45.19,45.12,45.13,124704.0,42.3905,42.4092,42.3435,42.3529,124704.0
2021-02-23 14:20:00,45.13,45.13,45.09,45.1,253803.0,42.3529,42.3529,42.3154,42.3248,253803.0
2021-02-23 14:25:00,45.1,45.1,45.07,45.09,212913.0,42.3248,42.3248,42.2966,42.3154,212913.0
2021-02-23 14:30:00,45.08,45.15,45.07,45.09,226767.0,42.306,42.3717,42.2966,42.3154,226767.0
2021-02-23 14:35:00,45.08,45.11,45.06,45.08,137535.0,42.306,42.3341,42.2872,42.306,137535.0
2021-02-23 14:40:00,45.07,45.1,45.06,45.09,169452.0,42.2966,42.3248,42.2872,42.3154,169452.0
2021-02-23 14:45:00,45.1,45.13,45.09,45.11,121461.0,42.3248,42.3529,42.3154,42.3341,121461.0
2021-02-23 14:50:00,45.12,45.15,45.11,45.12,195300.0,42.3435,42.3717,42.3341,42.3435,195300.0
2021-02-23 14:55:00,45.13,45.15,45.11,45.15,153315.0,42.3529,42.3717,42.3341,42.3717,153315.0
2021-02-23 15:00:00,45.15,45.15,45.12,45.12,156741.0,42.3717,42.3717,42.3435,42.3435,156741.0
2021-02-23 15:05:00,45.12,45.15,45.12,45.13,221787.0,42.3435,42.3717,42.3435,42.3529,221787.0
2021-02-23 15:10:00,45.13,45.21,45.12,45.2,323859.0,42.3529,42.428,42.3435,42.4186,323859.0
2021-02-23 15:15:00,45.2,45.22,45.18,45.2,223914.0,42.4186,42.4374,42.3998,42.4186,223914.0
2021-02-23 15:20:00,45.2,45.24,45.2,45.23,359220.0,42.4186,42.4561,42.4186,42.4468,359220.0
2021-02-23 15:25:00,45.23,45.26,45.23,45.25,252699.0,42.4468,42.4749,42.4468,42.4655,252699.0
2021-02-23 15:30:00,45.25,45.31,45.24,45.31,322953.0,42.4655,42.5218,42.4561,42.5218,322953.0
2021-02-23 15:35:00,45.31,45.31,45.24,45.26,352200.0,42.5218,42.5218,42.4561,42.4749,352200.0
2021-02-23 15:40:00,45.26,45.3,45.26,45.28,272805.0,42.4749,42.5125,42.4749,42.4937,272805.0
2021-02-23 15:45:00,45.27,45.31,45.26,45.26,396489.0,42.4843,42.5218,42.4749,42.4749,396489.0
2021-02-23 15:50:00,45.26,45.28,45.21,45.22,591588.0,42.4749,42.4937,42.428,42.4374,591588.0
2021-02-23 15:55:00,45.22,45.23,45.14,45.14,765783.0,42.4374,42.4468,42.3623,42.3623,765783.0
2021-02-24 09:30:00,45.29,45.39,45.14,45.18,1000782.0,42.5031,42.5969,42.3623,42.3998,1000782.0
2021-02-24 09:35:00,45.18,45.23,45.05,45.1,458568.0,42.3998,42.4468,42.2778,42.3248,458568.0
2021-02-24 09:40:00,45.09,45.1,44.78,44.83,1359057.0,42.3154,42.3248,42.0245,42.0714,1359057.0
2021-02-24 09:45:00,44.84,44.92,44.73,44.85,681276.0,42.0808,42.1558,41.9775,42.0901,681276.0
2021-02-24 09:50:00,44.85,44.9,44.79,44.81,321642.0,42.0901,42.1371,42.0338,42.0526,321642.0
2021-02-24 09:55:00,44.82,44.86,44.78,44.82,265635.0,42.062,42.0995,42.0245,42.062,265635.0
2021-02-24 10:00:00,44.81,44.85,44.73,44.75,436440.0,42.0526,42.0901,41.9775,41.9963,436440.0
2021-02-24 10:05:00,44.75,44.78,44.58,44.6,759030.0,41.9963,42.0245,41.8368,41.8555,759030.0
2021-02-24 10:10:00,44.59,44.67,44.53,44.58,746754.0,41.8461,41.9212,41.7898,41.8368,746754.0
2021-02-24 10:15:00,44.57,44.63,44.49,44.55,619836.0,41.8274,41.8837,41.7523,41.8086,619836.0
2021-02-24 10:20:00,44.55,44.71,44.55,44.67,468360.0,41.8086,41.9588,41.8086,41.9212,468360.0
2021-02-24 10:25:00,44.67,44.68,44.58,44.61,350766.0,41.9212,41.9306,41.8368,41.8649,350766.0
2021-02-24 10:30:00,44.61,44.65,44.54,44.55,431160.0,41.8649,41.9025,41.7992,41.8086,431160.0
2021-02-24 10:35:00,44.54,44.63,44.52,44.56,309345.0,41.7992,41.8837,41.7805,41.818,309345.0
2021-02-24 10:40:00,44.57,44.72,44.57,44.66,407094.0,41.8274,41.9681,41.8274,41.9118,407094.0
2021-02-24 10:45:00,44.65,44.67,44.57,44.58,259113.0,41.9025,41.9212,41.8274,41.8368,259113.0
2021-02-24 10:50:00,44.58,44.66,44.56,44.62,248388.0,41.8368,41.9118,41.818,41.8743,248388.0
2021-02-24 10:55:00,44.63,44.68,44.61,44.68,284484.0,41.8837,41.9306,41.8649,41.9306,284484.0
2021-02-24 11:00:00,44.68,44.71,44.59,44.61,306990.0,41.9306,41.9588,41.8461,41.8649,306990.0
2021-02-24 11:05:00,44.61,44.65,44.53,44.62,470451.0,41.8649,41.9025,41.7898,41.8743,470451.0
2021-02-24 11:10:00,44.62,44.68,44.59,44.68,312633.0,41.8743,41.9306,41.8461,41.9306,312633.0
2021-02-24 11:15:00,44.68,44.68,44.51,44.52,552186.0,41.9306,41.9306,41.7711,41.7805,552186.0
2021-02-24 11:20:00,44.51,44.58,44.46,44.48,680199.0,41.7711,41.8368,41.7241,41.7429,680199.0
2021-02-24 11:25:00,44.48,44.54,44.46,44.52,419463.0,41.7429,41.7992,41.7241,41.7805,419463.0
2021-02-24 11:30:00,44.52,44.56,44.51,44.53,349761.0,41.7805,41.818,41.7711,41.7898,349761.0
2021-02-24 11:35:00,44.54,44.58,44.51,44.52,387582.0,41.7992,41.8368,41.7711,41.7805,387582.0
2021-02-24 11:40:00,44.52,44.53,44.47,44.52,387060.0,41.7805,41.7898,41.7335,41.7805,387060.0
2021-02-24 11:45:00,44.51,44.53,44.44,44.48,373980.0,41.7711,41.7898,41.7054,41.7429,373980.0
2021-02-24 11:50:00,44.48,44.52,44.46,44.49,448356.0,41.7429,41.7805,41.7241,41.7523,448356.0
2021-02-24 11:55:00,44.49,44.5,44.38,44.38,621249.0,41.7523,41.7617,41.6491,41.6491,621249.0
2021-02-24 12:00:00,44.38,44.47,44.38,44.44,407106.0,41.6491,41.7335,41.6491,41.7054,407106.0
2021-02-24 12:05:00,44.44,44.46,44.37,44.41,431694.0,41.7054,41.7241,41.6397,41.6772,431694.0
2021-02-24 12:10:00,44.41,44.49,44.35,44.44,399324.0,41.6772,41.7523,41.6209,41.7054,399324.0
2021-02-24 12:15:00,44.44,44.48,44.43,44.45,186393.0,41.7054,41.7429,41.696,41.7148,186393.0
2021-02-24 12:20:00,44.45,44.5,44.44,44.46,337311.0,41.7148,41.7617,41.7054,41.7241,337311.0
2021-02-24 12:25:00,44.46,44.5,44.41,44.5,368214.0,41.7241,41.7617,41.6772,41.7617,368214.0
2021-02-24 12:30:00,44.51,44.52,44.49,44.5,414180.0,41.7711,41.7805,41.7523,41.7617,414180.0
2021-02-24 12:35:00,44.5,44.55,44.43,44.47,506361.0,41.7617,41.8086,41.696,41.7335,506361.0
2021-02-24 12:40:00,44.46,44.49,44.41,44.41,444651.0,41.7241,41.7523,41.6772,41.6772,444651.0
2021-02-24 12:45:00,44.41,44.48,44.38,44.46,417900.0,41.6772,41.7429,41.6491,41.7241,417900.0
2021-02-24 12:50:00,44.46,44.52,44.44,44.45,299376.0,41.7241,41.7805,41.7054,41.7148,299376.0
2021-02-24 12:55:00,44.45,44.55,44.45,44.55,203493.0,41.7148,41.8086,41.7148,41.8086,203493.0
2021-02-24 13:00:00,44.55,44.61,44.54,44.61,256842.0,41.8086,41.8649,41.7992,41.8649,256842.0
2021-02-24 13:05:00,44.61,44.66,44.58,44.59,420066.0,41.8649,41.9118,41.8368,41.8461,420066.0
2021-02-24 13:10:00,44.59,44.61,44.55,44.57,172404.0,41.8461,41.8649,41.8086,41.8274,172404.0
2021-02-24 13:15:00,44.57,44.58,44.52,44.56,172638.0,41.8274,41.8368,41.7805,41.818,172638.0
2021-02-24 13:20:00,44.56,44.59,44.53,44.59,218604.0,41.818,41.8461,41.7898,41.8461,218604.0
2021-02-24 13:25:00,44.59,44.63,44.53,44.53,414078.0,41.8461,41.8837,41.7898,41.7898,414078.0
2021-02-24 13:30:00,44.53,44.55,44.5,44.51,349347.0,41.7898,41.8086,41.7617,41.7711,349347.0
2021-02-24 13:35:00,44.5,44.51,44.44,44.46,283425.0,41.7617,41.7711,41.7054,41.7241,283425.0
2021-02-24 13:40:00,44.46,44.48,44.45,44.46,568473.0,41.7241,41.7429,41.7148,41.7241,568473.0
2021-02-24 13:45:00,44.46,44.46,44.39,44.43,559485.0,41.7241,41.7241,41.6584,41.696,559485.0
2021-02-24 13:50:00,44.43,44.51,44.43,44.44,451467.0,41.696,41.7711,41.696,41.7054,451467.0
2021-02-24 13:55:00,44.44,44.51,44.44,44.51,355434.0,41.7054,41.7711,41.7054,41.7711,355434.0
2021-02-24 14:00:00,44.51,44.52,44.47,44.52,272586.0,41.7711,41.7805,41.7335,41.7805,272586.0
2021-02-24 14:05:00,44.52,44.55,44.49,44.54,446400.0,41.7805,41.8086,41.7523,41.7992,446400.0
2021-02-24 14:10:00,44.54,44.59,44.53,44.53,233304.0,41.7992,41.8461,41.7898,41.7898,233304.0
2021-02-24 14:15:00,44.54,44.55,44.49,44.51,258279.0,41.7992,41.8086,41.7523,41.7711,258279.0
2021-02-24 14:20:00,44.51,44.53,44.49,44.52,223293.0,41.7711,41.7898,41.7523,41.7805,223293.0
2021-02-24 14:25:00,44.52,44.55,44.5,44.54,243624.0,41.7805,41.8086,41.7617,41.7992,243624.0
2021-02-24 14:30:00,44.54,44.55,44.49,44.49,215625.0,41.7992,41.8086,41.7523,41.7523,215625.0
2021-02-24 14:35:00,44.49,44.51,44.46,44.47,219774.0,41.7523,41.7711,41.7241,41.7335,219774.0
2021-02-24 14:40:00,44.47,44.49,44.46,44.48,323115.0,41.7335,41.7523,41.7241,41.7429,323115.0
2021-02-24 14:45:00,44.48,44.51,44.47,44.49,217839.0,41.7429,41.7711,41.7335,41.7523,217839.0
2021-02-24 14:50:00,44.49,44.52,44.46,44.46,221370.0,41.7523,41.7805,41.7241,41.7241,221370.0
2021-02-24 14:55:00,44.46,44.48,44.45,44.47,199566.0,41.7241,41.7429,41.7148,41.7335,199566.0
2021-02-24 15:00:00,44.47,44.5,44.46,44.46,273189.0,41.7335,41.7617,41.7241,41.7241,273189.0
2021-02-24 15:05:00,44.47,44.48,44.44,44.45,333630.0,41.7335,41.7429,41.7054,41.7148,333630.0
2021-02-24 15:10:00,44.46,44.47,44.42,44.43,264171.0,41.7241,41.7335,41.6866,41.696,264171.0
2021-02-24 15:15:00,44.42,44.47,44.41,44.44,374358.0,41.6866,41.7335,41.6772,41.7054,374358.0
2021-02-24 15:20:00,44.44,44.45,44.41,44.45,337407.0,41.7054,41.7148,41.6772,41.7148,337407.0
2021-02-24 15:25:00,44.45,44.49,44.44,44.46,339960.0,41.7148,41.7523,41.7054,41.7241,339960.0
2021-02-24 15:30:00,44.46,44.48,44.43,44.44,419676.0,41.7241,41.7429,41.696,41.7054,419676.0
2021-02-24 15:35:00,44.44,44.48,44.42,44.47,441450.0,41.7054,41.7429,41.6866,41.7335,441450.0
2021-02-24 15:40:00,44.47,44.47,44.43,44.44,500907.0,41.7335,41.7335,41.696,41.7054,500907.0
2021-02-24 15:45:00,44.45,44.48,44.43,44.47,502050.0,41.7148,41.7429,41.696,41.7335,502050.0
2021-02-24 15:50:00,44.47,44.48,44.41,44.46,724290.0,41.7335,41.7429,41.6772,41.7241,724290.0
2021-02-24 15:55:00,44.46,44.48,44.4,44.4,1510806.0,41.7241,41.7429,41.6678,41.6678,1510806.0
2021-02-25 09:30:00,44.37,44.46,44.29,44.39,1214445.0,41.6397,41.7241,41.5646,41.6584,1214445.0
2021-02-25 09:35:00,44.38,44.63,44.38,44.62,500427.0,41.6491,41.8837,41.6491,41.8743,500427.0
2021-02-25 09:40:00,44.62,44.63,44.5,44.52,373632.0,41.8743,41.8837,41.7617,41.7805,373632.0
2021-02-25 09:45:00,44.51,44.67,44.5,44.6,488334.0,41.7711,41.9212,41.7617,41.8555,488334.0
2021-02-25 09:50:00,44.62,44.67,44.58,44.6,332550.0,41.8743,41.9212,41.8368,41.8555,332550.0
2021-02-25 09:55:00,44.58,44.61,44.49,44.52,473529.0,41.8368,41.8649,41.7523,41.7805,473529.0
2021-02-25 10:00:00,44.52,44.58,44.49,44.52,280323.0,41.7805,41.8368,41.7523,41.7805,280323.0
2021-02-25 10:05:00,44.52,44.54,44.38,44.44,385068.0,41.7805,41.7992,41.6491,41.7054,385068.0
2021-02-25 10:10:00,44.44,44.5,44.37,44.47,280869.0,41.7054,41.7617,41.6397,41.7335,280869.0
2021-02-25 10:15:00,44.46,44.55,44.45,44.52,314766.0,41.7241,41.8086,41.7148,41.7805,314766.0
2021-02-25 10:20:00,44.51,44.59,44.51,44.58,235908.0,41.7711,41.8461,41.7711,41.8368,235908.0
2021-02-25 10:25:00,44.58,44.59,44.49,44.53,207894.0,41.8368,41.8461,41.7523,41.7898,207894.0
2021-02-25 10:30:00,44.51,44.51,44.43,44.45,292776.0,41.7711,41.7711,41.696,41.7148,292776.0
2021-02-25 10:35:00,44.44,44.5,44.41,44.44,453852.0,41.7054,41.7617,41.6772,41.7054,453852.0
2021-02-25 10:40:00,44.43,44.5,44.37,44.48,316809.0,41.696,41.7617,41.6397,41.7429,316809.0
2021-02-25 10:45:00,44.48,44.55,44.45,44.52,324948.0,41.7429,41.8086,41.7148,41.7805,324948.0
2021-02-25 10:50:00,44.51,44.6,44.49,44.59,351756.0,41.7711,41.8555,41.7523,41.8461,351756.0
2021-02-25 10:55:00,44.59,44.67,44.58,44.63,382992.0,41.8461,41.9212,41.8368,41.8837,382992.0
2021-02-25 11:00:00,44.62,44.65,44.58,44.59,240900.0,41.8743,41.9025,41.8368,41.8461,240900.0
2021-02-25 11:05:00,44.59,44.6,44.51,44.58,208044.0,41.8461,41.8555,41.7711,41.8368,208044.0
2021-02-25 11:10:00,44.58,44.58,44.46,44.46,169128.0,41.8368,41.8368,41.7241,41.7241,169128.0
2021-02-25 11:15:00,44.46,44.46,44.39,44.41,353391.0,41.7241,41.7241,41.6584,41.6772,353391.0
2021-02-25 11:20:00,44.42,44.49,44.41,44.43,233778.0,41.6866,41.7523,41.6772,41.696,233778.0
2021-02-25 11:25:00,44.43,44.44,44.39,44.4,143040.0,41.696,41.7054,41.6584,41.6678,143040.0
2021-02-25 11:30:00,44.4,44.44,44.39,44.43,158853.0,41.6678,41.7054,41.6584,41.696,158853.0
2021-02-25 11:35:00,44.44,44.45,44.39,44.44,150384.0,41.7054,41.7148,41.6584,41.7054,150384.0
2021-02-25 11:40:00,44.44,44.45,44.41,44.42,167973.0,41.7054,41.7148,41.6772,41.6866,167973.0
2021-02-25 11:45:00,44.41,44.44,44.39,44.41,223551.0,41.6772,41.7054,41.6584,41.6772,223551.0
2021-02-25 11:50:00,44.41,44.42,44.35,44.39,281193.0,41.6772,41.6866,41.6209,41.6584,281193.0
2021-02-25 11:55:00,44.4,44.43,44.38,44.4,255366.0,41.6678,41.696,41.6491,41.6678,255366.0
2021-02-25 12:00:00,44.4,44.42,44.35,44.42,215757.0,41.6678,41.6866,41.6209,41.6866,215757.0
2021-02-25 12:05:00,44.42,44.45,44.39,44.44,187263.0,41.6866,41.7148,41.6584,41.7054,187263.0
2021-02-25 12:10:00,44.44,44.44,44.31,44.34,482520.0,41.7054,41.7054,41.5834,41.6115,482520.0
2021-02-25 12:15:00,44.34,44.39,44.31,44.32,267096.0,41.6115,41.6584,41.5834,41.5928,267096.0
2021-02-25 12:20:00,44.32,44.44,44.32,44.43,238707.0,41.5928,41.7054,41.5928,41.696,238707.0
2021-02-25 12:25:00,44.43,44.44,44.33,44.35,307965.0,41.696,41.7054,41.6021,41.6209,307965.0
2021-02-25 12:30:00,44.34,44.35,44.29,44.31,312843.0,41.6115,41.6209,41.5646,41.5834,312843.0
2021-02-25 12:35:00,44.3,44.33,44.28,44.32,177780.0,41.574,41.6021,41.5552,41.5928,177780.0
2021-02-25 12:40:00,44.33,44.4,44.31,44.37,222339.0,41.6021,41.6678,41.5834,41.6397,222339.0
2021-02-25 12:45:00,44.38,44.39,44.32,44.34,180765.0,41.6491,41.6584,41.5928,41.6115,180765.0
2021-02-25 12:50:00,44.34,44.34,44.25,44.25,205734.0,41.6115,41.6115,41.5271,41.5271,205734.0
2021-02-25 12:55:00,44.26,44.28,44.16,44.18,440232.0,41.5364,41.5552,41.4426,41.4614,440232.0
2021-02-25 13:00:00,44.17,44.21,44.06,44.12,446313.0,41.452,41.4895,41.3488,41.4051,446313.0
2021-02-25 13:05:00,44.12,44.19,44.08,44.19,375531.0,41.4051,41.4708,41.3675,41.4708,375531.0
2021-02-25 13:10:00,44.2,44.2,44.12,44.18,206937.0,41.4801,41.4801,41.4051,41.4614,206937.0
2021-02-25 13:15:00,44.17,44.17,44.09,44.11,207654.0,41.452,41.452,41.3769,41.3957,207654.0
2021-02-25 13:20:00,44.1,44.15,44.1,44.13,155769.0,41.3863,41.4332,41.3863,41.4144,155769.0
2021-02-25 13:25:00,44.13,44.15,44.09,44.11,179754.0,41.4144,41.4332,41.3769,41.3957,179754.0
2021-02-25 13:30:00,44.11,44.11,44.04,44.06,299454.0,41.3957,41.3957,41.33,41.3488,299454.0
2021-02-25 13:35:00,44.06,44.12,44.05,44.11,181617.0,41.3488,41.4051,41.3394,41.3957,181617.0
2021-02-25 13:40:00,44.11,44.13,44.05,44.13,466206.0,41.3957,41.4144,41.3394,41.4144,466206.0
2021-02-25 13:45:00,44.12,44.13,44.07,44.08,152382.0,41.4051,41.4144,41.3581,41.3675,152382.0
2021-02-25 13:50:00,44.08,44.09,44.03,44.04,191142.0,41.3675,41.3769,41.3206,41.33,191142.0
2021-02-25 13:55:00,44.04,44.1,44.03,44.08,229935.0,41.33,41.3863,41.3206,41.3675,229935.0
2021-02-25 14:00:00,44.08,44.15,44.04,44.14,242628.0,41.3675,41.4332,41.33,41.4238,242628.0
2021-02-25 14:05:00,44.14,44.14,44.06,44.07,214776.0,41.4238,41.4238,41.3488,41.3581,214776.0
2021-02-25 14:10:00,44.06,44.13,44.06,44.07,300228.0,41.3488,41.4144,41.3488,41.3581,300228.0
2021-02-25 14:15:00,44.08,44.09,44.07,44.07,173769.0,41.3675,41.3769,41.3581,41.3581,173769.0
2021-02-25 14:20:00,44.07,44.11,44.07,44.1,296649.0,41.3581,41.3957,41.3581,41.3863,296649.0
2021-02-25 14:25:00,44.1,44.1,44.06,44.07,247593.0,41.3863,41.3863,41.3488,41.3581,247593.0
2021-02-25 14:30:00,44.06,44.08,44.04,44.04,230655.0,41.3488,41.3675,41.33,41.33,230655.0
2021-02-25 14:35:00,44.04,44.08,44.02,44.05,247644.0,41.33,41.3675,41.3112,41.3394,247644.0
2021-02-25 14:40:00,44.05,44.06,44.02,44.02,183018.0,41.3394,41.3488,41.3112,41.3112,183018.0
2021-02-25 14:45:00,44.03,44.04,43.97,43.99,634245.0,41.3206,41.33,41.2643,41.2831,634245.0
2021-02-25 14:50:00,44.0,44.02,43.96,43.97,262401.0,41.2924,41.3112,41.2549,41.2643,262401.0
2021-02-25 14:55:00,43.97,44.0,43.96,43.97,311112.0,41.2643,41.2924,41.2549,41.2643,311112.0
2021-02-25 15:00:00,43.97,44.0,43.96,43.98,304881.0,41.2643,41.2924,41.2549,41.2737,304881.0
2021-02-25 15:05:00,43.99,44.0,43.93,43.95,424827.0,41.2831,41.2924,41.2268,41.2455,424827.0
2021-02-25 15:10:00,43.95,44.01,43.92,43.94,408747.0,41.2455,41.3018,41.2174,41.2361,408747.0
2021-02-25 15:15:00,43.94,43.95,43.89,43.89,388626.0,41.2361,41.2455,41.1892,41.1892,388626.0
2021-02-25 15:20:00,43.9,43.94,43.89,43.92,296322.0,41.1986,41.2361,41.1892,41.2174,296322.0
2021-02-25 15:25:00,43.92,43.96,43.91,43.93,294357.0,41.2174,41.2549,41.208,41.2268,294357.0
2021-02-25 15:30:00,43.93,43.95,43.89,43.89,372981.0,41.2268,41.2455,41.1892,41.1892,372981.0
2021-02-25 15:35:00,43.9,43.91,43.85,43.87,475749.0,41.1986,41.208,41.1517,41.1704,475749.0
2021-02-25 15:40:00,43.88,43.95,43.83,43.94,484839.0,41.1798,41.2455,41.1329,41.2361,484839.0
2021-02-25 15:45:00,43.94,43.98,43.92,43.95,634116.0,41.2361,41.2737,41.2174,41.2455,634116.0
2021-02-25 15:50:00,43.95,43.99,43.92,43.97,694005.0,41.2455,41.2831,41.2174,41.2643,694005.0
2021-02-25 15:55:00,43.97,44.0,43.93,44.0,1244754.0,41.2643,41.2924,41.2268,41.2924,1244754.0
2021-02-26 09:30:00,43.83,43.94,43.68,43.71,1267536.0,41.1329,41.2361,40.9921,41.0203,1267536.0
2021-02-26 09:35:00,43.72,43.88,43.71,43.79,603147.0,41.0297,41.1798,41.0203,41.0954,603147.0
2021-02-26 09:40:00,43.8,43.8,43.65,43.68,633942.0,41.1048,41.1048,40.964,40.9921,633942.0
2021-02-26 09:45:00,43.69,43.76,43.64,43.69,402270.0,41.0015,41.0672,40.9546,41.0015,402270.0
2021-02-26 09:50:00,43.69,43.71,43.63,43.66,459558.0,41.0015,41.0203,40.9452,40.9734,459558.0
2021-02-26 09:55:00,43.67,43.73,43.6,43.72,494088.0,40.9828,41.0391,40.9171,41.0297,494088.0
2021-02-26 10:00:00,43.71,43.78,43.7,43.72,373479.0,41.0203,41.086,41.0109,41.0297,373479.0
2021-02-26 10:05:00,43.71,43.74,43.6,43.62,464955.0,41.0203,41.0484,40.9171,40.9358,464955.0
2021-02-26 10:10:00,43.63,43.75,43.61,43.71,405747.0,40.9452,41.0578,40.9264,41.0203,405747.0
2021-02-26 10:15:00,43.71,43.73,43.67,43.71,279225.0,41.0203,41.0391,40.9828,41.0203,279225.0
2021-02-26 10:20:00,43.7,43.72,43.59,43.6,405426.0,41.0109,41.0297,40.9077,40.9171,405426.0
2021-02-26 10:25:00,43.6,43.63,43.41,43.43,829260.0,40.9171,40.9452,40.7388,40.7575,829260.0
2021-02-26 10:30:00,43.43,43.53,43.42,43.45,383733.0,40.7575,40.8514,40.7481,40.7763,383733.0
2021-02-26 10:35:00,43.45,43.56,43.39,43.55,618561.0,40.7763,40.8795,40.72,40.8701,618561.0
2021-02-26 10:40:00,43.54,43.57,43.51,43.55,326157.0,40.8608,40.8889,40.8326,40.8701,326157.0
2021-02-26 10:45:00,43.56,43.59,43.55,43.58,359802.0,40.8795,40.9077,40.8701,40.8983,359802.0
2021-02-26 10:50:00,43.58,43.61,43.55,43.6,361896.0,40.8983,40.9264,40.8701,40.9171,361896.0
2021-02-26 10:55:00,43.6,43.62,43.54,43.6,240783.0,40.9171,40.9358,40.8608,40.9171,240783.0
2021-02-26 11:00:00,43.59,43.62,43.54,43.55,278610.0,40.9077,40.9358,40.8608,40.8701,278610.0
2021-02-26 11:05:00,43.55,43.56,43.53,43.55,313989.0,40.8701,40.8795,40.8514,40.8701,313989.0
2021-02-26 11:10:00,43.54,43.59,43.52,43.52,226227.0,40.8608,40.9077,40.842,40.842,226227.0
2021-02-26 11:15:00,43.52,43.57,43.5,43.52,434133.0,40.842,40.8889,40.8232,40.842,434133.0
2021-02-26 11:20:00,43.52,43.52,43.42,43.46,333009.0,40.842,40.842,40.7481,40.7857,333009.0
2021-02-26 11:25:00,43.46,43.53,43.44,43.49,387504.0,40.7857,40.8514,40.7669,40.8138,387504.0
2021-02-26 11:30:00,43.49,43.54,43.46,43.53,373305.0,40.8138,40.8608,40.7857,40.8514,373305.0
2021-02-26 11:35:00,43.53,43.63,43.53,43.62,313977.0,40.8514,40.9452,40.8514,40.9358,313977.0
2021-02-26 11:40:00,43.62,43.65,43.59,43.63,376995.0,40.9358,40.964,40.9077,40.9452,376995.0
2021-02-26 11:45:00,43.63,43.64,43.6,43.63,304515.0,40.9452,40.9546,40.9171,40.9452,304515.0
2021-02-26 11:50:00,43.64,43.71,43.63,43.68,354000.0,40.9546,41.0203,40.9452,40.9921,354000.0
2021-02-26 11:55:00,43.68,43.68,43.58,43.6,441339.0,40.9921,40.9921,40.8983,40.9171,441339.0
2021-02-26 12:00:00,43.61,43.61,43.56,43.59,484296.0,40.9264,40.9264,40.8795,40.9077,484296.0
2021-02-26 12:05:00,43.59,43.7,43.52,43.68,580917.0,40.9077,41.0109,40.842,40.9921,580917.0
2021-02-26 12:10:00,43.68,43.76,43.67,43.74,297348.0,40.9921,41.0672,40.9828,41.0484,297348.0
2021-02-26 12:15:00,43.74,43.79,43.73,43.76,237144.0,41.0484,41.0954,41.0391,41.0672,237144.0
2021-02-26 12:20:00,43.76,43.8,43.72,43.8,284412.0,41.0672,41.1048,41.0297,41.1048,284412.0
2021-02-26 12:25:00,43.79,43.81,43.75,43.76,290484.0,41.0954,41.1141,41.0578,41.0672,290484.0
2021-02-26 12:30:00,43.77,43.78,43.7,43.72,504129.0,41.0766,41.086,41.0109,41.0297,504129.0
2021-02-26 12:35:00,43.72,43.75,43.7,43.7,274296.0,41.0297,41.0578,41.0109,41.0109,274296.0
2021-02-26 12:40:00,43.7,43.71,43.63,43.65,269202.0,41.0109,41.0203,40.9452,40.964,269202.0
2021-02-26 12:45:00,43.66,43.72,43.64,43.69,183630.0,40.9734,41.0297,40.9546,41.0015,183630.0
2021-02-26 12:50:00,43.69,43.69,43.65,43.67,163506.0,41.0015,41.0015,40.964,40.9828,163506.0
2021-02-26 12:55:00,43.67,43.69,43.66,43.68,152652.0,40.9828,41.0015,40.9734,40.9921,152652.0
2021-02-26 13:00:00,43.68,43.68,43.63,43.67,333318.0,40.9921,40.9921,40.9452,40.9828,333318.0
2021-02-26 13:05:00,43.67,43.68,43.58,43.6,208374.0,40.9828,40.9921,40.8983,40.9171,208374.0
2021-02-26 13:10:00,43.61,43.63,43.6,43.61,316569.0,40.9264,40.9452,40.9171,40.9264,316569.0
2021-02-26 13:15:00,43.61,43.64,43.6,43.63,234099.0,40.9264,40.9546,40.9171,40.9452,234099.0
2021-02-26 13:20:00,43.63,43.65,43.63,43.64,174213.0,40.9452,40.964,40.9452,40.9546,174213.0
2021-02-26 13:25:00,43.64,43.67,43.62,43.63,237405.0,40.9546,40.9828,40.9358,40.9452,237405.0
2021-02-26 13:30:00,43.64,43.65,43.57,43.58,227982.0,40.9546,40.964,40.8889,40.8983,227982.0
2021-02-26 13:35:00,43.58,43.58,43.54,43.57,392583.0,40.8983,40.8983,40.8608,40.8889,392583.0
2021-02-26 13:40:00,43.57,43.57,43.48,43.49,409296.0,40.8889,40.8889,40.8044,40.8138,409296.0
2021-02-26 13:45:00,43.49,43.53,43.44,43.45,572379.0,40.8138,40.8514,40.7669,40.7763,572379.0
2021-02-26 13:50:00,43.44,43.46,43.4,43.4,395571.0,40.7669,40.7857,40.7294,40.7294,395571.0
2021-02-26 13:55:00,43.4,43.44,43.39,43.41,273534.0,40.7294,40.7669,40.72,40.7388,273534.0
2021-02-26 14:00:00,43.41,43.42,43.35,43.36,338964.0,40.7388,40.7481,40.6824,40.6918,338964.0
2021-02-26 14:05:00,43.36,43.43,43.34,43.42,382152.0,40.6918,40.7575,40.6731,40.7481,382152.0
2021-02-26 14:10:00,43.42,43.42,43.38,43.41,169524.0,40.7481,40.7481,40.7106,40.7388,169524.0
2021-02-26 14:15:00,43.4,43.44,43.38,43.39,232374.0,40.7294,40.7669,40.7106,40.72,232374.0
2021-02-26 14:20:00,43.39,43.43,43.37,43.42,235185.0,40.72,40.7575,40.7012,40.7481,235185.0
2021-02-26 14:25:00,43.43,43.48,43.43,43.47,254811.0,40.7575,40.8044,40.7575,40.7951,254811.0
2021-02-26 14:30:00,43.46,43.48,43.43,43.44,211269.0,40.7857,40.8044,40.7575,40.7669,211269.0
2021-02-26 14:35:00,43.44,43.48,43.43,43.46,229059.0,40.7669,40.8044,40.7575,40.7857,229059.0
2021-02-26 14:40:00,43.46,43.48,43.43,43.47,278409.0,40.7857,40.8044,40.7575,40.7951,278409.0
2021-02-26 14:45:00,43.47,43.5,43.47,43.5,219237.0,40.7951,40.8232,40.7951,40.8232,219237.0
2021-02-26 14:50:00,43.49,43.49,43.43,43.46,359535.0,40.8138,40.8138,40.7575,40.7857,359535.0
2021-02-26 14:55:00,43.46,43.47,43.4,43.4,372699.0,40.7857,40.7951,40.7294,40.7294,372699.0
2021-02-26 15:00:00,43.39,43.51,43.39,43.5,231588.0,40.72,40.8326,40.72,40.8232,231588.0
2021-02-26 15:05:00,43.5,43.55,43.48,43.53,237276.0,40.8232,40.8701,40.8044,40.8514,237276.0
2021-02-26 15:10:00,43.53,43.59,43.52,43.59,230112.0,40.8514,40.9077,40.842,40.9077,230112.0
2021-02-26 15:15:00,43.58,43.62,43.58,43.61,312732.0,40.8983,40.9358,40.8983,40.9264,312732.0
2021-02-26 15:20:00,43.61,43.61,43.53,43.53,355686.0,40.9264,40.9264,40.8514,40.8514,355686.0
2021-02-26 15:25:00,43.53,43.54,43.48,43.49,245979.0,40.8514,40.8608,40.8044,40.8138,245979.0
2021-02-26 15:30:00,43.49,43.5,43.43,43.46,385746.0,40.8138,40.8232,40.7575,40.7857,385746.0
2021-02-26 15:35:00,43.46,43.49,43.45,43.47,331014.0,40.7857,40.8138,40.7763,40.7951,331014.0
2021-02-26 15:40:00,43.47,43.56,43.45,43.55,457509.0,40.7951,40.8795,40.7763,40.8701,457509.0
2021-02-26 15:45:00,43.55,43.67,43.55,43.67,687606.0,40.8701,40.9828,40.8701,40.9828,687606.0
2021-02-26 15:50:00,43.67,43.67,43.5,43.5,1010457.0,40.9828,40.9828,40.8232,40.8232,1010457.0
2021-02-26 15:55:00,43.5,43.5,43.29,43.29,2544789.0,40.8232,40.8232,40.6261,40.6261,2544789.0
2021-03-01 09:30:00,43.86,43.94,43.72,43.92,1383984.0,41.1611,41.2361,41.0297,41.2174,1383984.0
2021-03-01 09:35:00,43.91,44.06,43.79,44.04,1126281.0,41.208,41.3488,41.0954,41.33,1126281.0
2021-03-01 09:40:00,44.04,44.11,43.93,44.09,659325.0,41.33,41.3957,41.2268,41.3769,659325.0
2021-03-01 09:45:00,44.1,44.13,44.01,44.06,588045.0,41.3863,41.4144,41.3018,41.3488,588045.0
2021-03-01 09:50:00,44.06,44.18,44.02,44.15,1114776.0,41.3488,41.4614,41.3112,41.4332,1114776.0
2021-03-01 09:55:00,44.15,44.19,44.02,44.07,429744.0,41.4332,41.4708,41.3112,41.3581,429744.0
2021-03-01 10:00:00,44.07,44.12,44.0,44.0,371448.0,41.3581,41.4051,41.2924,41.2924,371448.0
2021-03-01 10:05:00,44.01,44.02,43.92,43.96,373737.0,41.3018,41.3112,41.2174,41.2549,373737.0
2021-03-01 10:10:00,43.95,43.98,43.93,43.95,485064.0,41.2455,41.2737,41.2268,41.2455,485064.0
2021-03-01 10:15:00,43.95,44.12,43.94,44.05,641793.0,41.2455,41.4051,41.2361,41.3394,641793.0
2021-03-01 10:20:00,44.05,44.07,44.01,44.04,340485.0,41.3394,41.3581,41.3018,41.33,340485.0
2021-03-01 10:25:00,44.04,44.05,44.0,44.02,282693.0,41.33,41.3394,41.2924,41.3112,282693.0
2021-03-01 10:30:00,44.03,44.05,43.97,43.97,263844.0,41.3206,41.3394,41.2643,41.2643,263844.0
2021-03-01 10:35:00,43.98,44.15,43.97,44.12,317025.0,41.2737,41.4332,41.2643,41.4051,317025.0
2021-03-01 10:40:00,44.13,44.13,43.99,44.04,350118.0,41.4144,41.4144,41.2831,41.33,350118.0
2021-03-01 10:45:00,44.04,44.08,44.04,44.04,185544.0,41.33,41.3675,41.33,41.33,185544.0
2021-03-01 10:50:00,44.04,44.1,44.03,44.06,208011.0,41.33,41.3863,41.3206,41.3488,208011.0
2021-03-01 10:55:00,44.07,44.13,44.07,44.1,208980.0,41.3581,41.4144,41.3581,41.3863,208980.0
2021-03-01 11:00:00,44.1,44.11,44.0,44.01,339012.0,41.3863,41.3957,41.2924,41.3018,339012.0
2021-03-01 11:05:00,44.0,44.09,44.0,44.08,238758.0,41.2924,41.3769,41.2924,41.3675,238758.0
2021-03-01 11:10:00,44.08,44.14,44.07,44.1,316458.0,41.3675,41.4238,41.3581,41.3863,316458.0
2021-03-01 11:15:00,44.1,44.15,44.1,44.15,251757.0,41.3863,41.4332,41.3863,41.4332,251757.0
2021-03-01 11:20:00,44.15,44.16,44.12,44.14,154467.0,41.4332,41.4426,41.4051,41.4238,154467.0
2021-03-01 11:25:00,44.14,44.15,44.05,44.09,170052.0,41.4238,41.4332,41.3394,41.3769,170052.0
2021-03-01 11:30:00,44.09,44.09,44.02,44.05,304092.0,41.3769,41.3769,41.3112,41.3394,304092.0
2021-03-01 11:35:00,44.06,44.1,44.06,44.08,163542.0,41.3488,41.3863,41.3488,41.3675,163542.0
2021-03-01 11:40:00,44.08,44.14,44.07,44.13,255468.0,41.3675,41.4238,41.3581,41.4144,255468.0
2021-03-01 11:45:00,44.13,44.13,44.05,44.07,241068.0,41.4144,41.4144,41.3394,41.3581,241068.0
2021-03-01 11:50:00,44.07,44.1,44.04,44.08,191091.0,41.3581,41.3863,41.33,41.3675,191091.0
2021-03-01 11:55:00,44.08,44.09,44.06,44.06,183024.0,41.3675,41.3769,41.3488,41.3488,183024.0
2021-03-01 12:00:00,44.06,44.07,44.04,44.06,166371.0,41.3488,41.3581,41.33,41.3488,166371.0
2021-03-01 12:05:00,44.06,44.07,43.98,44.01,334251.0,41.3488,41.3581,41.2737,41.3018,334251.0
2021-03-01 12:10:00,44.01,44.04,44.0,44.03,271263.0,41.3018,41.33,41.2924,41.3206,271263.0
2021-03-01 12:15:00,44.03,44.06,44.02,44.02,292041.0,41.3206,41.3488,41.3112,41.3112,292041.0
2021-03-01 12:20:00,44.03,44.05,44.0,44.05,220026.0,41.3206,41.3394,41.2924,41.3394,220026.0
2021-03-01 12:25:00,44.05,44.06,44.03,44.04,143178.0,41.3394,41.3488,41.3206,41.33,143178.0
2021-03-01 12:30:00,44.04,44.06,44.02,44.05,170214.0,41.33,41.3488,41.3112,41.3394,170214.0
2021-03-01 12:35:00,44.05,44.07,44.01,44.01,144468.0,41.3394,41.3581,41.3018,41.3018,144468.0
2021-03-01 12:40:00,44.02,44.02,43.97,44.01,427041.0,41.3112,41.3112,41.2643,41.3018,427041.0
2021-03-01 12:45:00,44.01,44.02,43.95,43.96,223095.0,41.3018,41.3112,41.2455,41.2549,223095.0
2021-03-01 12:50:00,43.96,43.98,43.94,43.96,155055.0,41.2549,41.2737,41.2361,41.2549,155055.0
2021-03-01 12:55:00,43.96,43.99,43.94,43.99,290796.0,41.2549,41.2831,41.2361,41.2831,290796.0
2021-03-01 13:00:00,43.99,44.03,43.98,44.02,430347.0,41.2831,41.3206,41.2737,41.3112,430347.0
2021-03-01 13:05:00,44.02,44.03,43.99,44.02,178107.0,41.3112,41.3206,41.2831,41.3112,178107.0
2021-03-01 13:10:00,44.02,44.04,43.99,44.04,194349.0,41.3112,41.33,41.2831,41.33,194349.0
2021-03-01 13:15:00,44.04,44.04,44.0,44.02,119811.0,41.33,41.33,41.2924,41.3112,119811.0
2021-03-01 13:20:00,44.02,44.07,44.01,44.06,109311.0,41.3112,41.3581,41.3018,41.3488,109311.0
2021-03-01 13:25:00,44.06,44.09,44.05,44.07,158076.0,41.3488,41.3769,41.3394,41.3581,158076.0
2021-03-01 13:30:00,44.07,44.12,44.07,44.09,103323.0,41.3581,41.4051,41.3581,41.3769,103323.0
2021-03-01 13:35:00,44.09,44.12,44.08,44.11,111393.0,41.3769,41.4051,41.3675,41.3957,111393.0
2021-03-01 13:40:00,44.12,44.17,44.11,44.14,274713.0,41.4051,41.452,41.3957,41.4238,274713.0
2021-03-01 13:45:00,44.14,44.14,44.04,44.07,249507.0,41.4238,41.4238,41.33,41.3581,249507.0
2021-03-01 13:50:00,44.07,44.07,44.02,44.03,162579.0,41.3581,41.3581,41.3112,41.3206,162579.0
2021-03-01 13:55:00,44.03,44.04,44.0,44.02,193743.0,41.3206,41.33,41.2924,41.3112,193743.0
2021-03-01 14:00:00,44.02,44.06,44.02,44.06,132129.0,41.3112,41.3488,41.3112,41.3488,132129.0
2021-03-01 14:05:00,44.06,44.1,44.03,44.07,254403.0,41.3488,41.3863,41.3206,41.3581,254403.0
2021-03-01 14:10:00,44.07,44.08,44.05,44.06,152730.0,41.3581,41.3675,41.3394,41.3488,152730.0
2021-03-01 14:15:00,44.05,44.06,44.03,44.04,149844.0,41.3394,41.3488,41.3206,41.33,149844.0
2021-03-01 14:20:00,44.04,44.06,44.01,44.05,243987.0,41.33,41.3488,41.3018,41.3394,243987.0
2021-03-01 14:25:00,44.04,44.06,44.03,44.05,152328.0,41.33,41.3488,41.3206,41.3394,152328.0
2021-03-01 14:30:00,44.05,44.05,44.02,44.02,142989.0,41.3394,41.3394,41.3112,41.3112,142989.0
2021-03-01 14:35:00,44.02,44.07,44.02,44.04,128358.0,41.3112,41.3581,41.3112,41.33,128358.0
2021-03-01 14:40:00,44.05,44.14,44.04,44.1,547806.0,41.3394,41.4238,41.33,41.3863,547806.0
2021-03-01 14:45:00,44.09,44.1,44.06,44.07,222558.0,41.3769,41.3863,41.3488,41.3581,222558.0
2021-03-01 14:50:00,44.07,44.08,44.06,44.07,225882.0,41.3581,41.3675,41.3488,41.3581,225882.0
2021-03-01 14:55:00,44.08,44.1,44.07,44.07,205836.0,41.3675,41.3863,41.3581,41.3581,205836.0
2021-03-01 15:00:00,44.08,44.1,44.06,44.09,197655.0,41.3675,41.3863,41.3488,41.3769,197655.0
2021-03-01 15:05:00,44.1,44.1,44.01,44.03,247134.0,41.3863,41.3863,41.3018,41.3206,247134.0
2021-03-01 15:10:00,44.02,44.03,43.96,43.98,422634.0,41.3112,41.3206,41.2549,41.2737,422634.0
2021-03-01 15:15:00,43.98,44.0,43.92,43.99,366078.0,41.2737,41.2924,41.2174,41.2831,366078.0
2021-03-01 15:20:00,43.99,44.02,43.99,44.02,245316.0,41.2831,41.3112,41.2831,41.3112,245316.0
2021-03-01 15:25:00,44.01,44.03,44.01,44.01,245853.0,41.3018,41.3206,41.3018,41.3018,245853.0
2021-03-01 15:30:00,44.01,44.02,43.95,43.96,420204.0,41.3018,41.3112,41.2455,41.2549,420204.0
2021-03-01 15:35:00,43.96,43.98,43.91,43.91,472410.0,41.2549,41.2737,41.208,41.208,472410.0
2021-03-01 15:40:00,43.91,43.93,43.87,43.87,396615.0,41.208,41.2268,41.1704,41.1704,396615.0
2021-03-01 15:45:00,43.87,43.87,43.77,43.77,687342.0,41.1704,41.1704,41.0766,41.0766,687342.0
2021-03-01 15:50:00,43.76,43.79,43.71,43.78,841782.0,41.0672,41.0954,41.0203,41.086,841782.0
2021-03-01 15:55:00,43.77,43.83,43.73,43.78,1297146.0,41.0766,41.1329,41.0391,41.086,1297146.0
2021-03-02 09:30:00,43.84,44.0,43.83,43.93,875787.0,41.1423,41.2924,41.1329,41.2268,875787.0
2021-03-02 09:35:00,43.93,44.12,43.93,44.09,568368.0,41.2268,41.4051,41.2268,41.3769,568368.0
2021-03-02 09:40:00,44.09,44.1,43.99,44.08,324987.0,41.3769,41.3863,41.2831,41.3675,324987.0
2021-03-02 09:45:00,44.07,44.14,44.04,44.09,332016.0,41.3581,41.4238,41.33,41.3769,332016.0
2021-03-02 09:50:00,44.09,44.2,44.05,44.14,412200.0,41.3769,41.4801,41.3394,41.4238,412200.0
2021-03-02 09:55:00,44.14,44.25,44.13,44.16,775575.0,41.4238,41.5271,41.4144,41.4426,775575.0
2021-03-02 10:00:00,44.15,44.19,44.12,44.19,257775.0,41.4332,41.4708,41.4051,41.4708,257775.0
2021-03-02 10:05:00,44.19,44.19,44.05,44.1,456153.0,41.4708,41.4708,41.3394,41.3863,456153.0
2021-03-02 10:10:00,44.11,44.12,44.01,44.04,464001.0,41.3957,41.4051,41.3018,41.33,464001.0
2021-03-02 10:15:00,44.04,44.14,44.04,44.04,282375.0,41.33,41.4238,41.33,41.33,282375.0
2021-03-02 10:20:00,44.04,44.05,43.86,43.91,475860.0,41.33,41.3394,41.1611,41.208,475860.0
2021-03-02 10:25:00,43.91,43.94,43.75,43.76,422961.0,41.208,41.2361,41.0578,41.0672,422961.0
2021-03-02 10:30:00,43.76,43.8,43.71,43.75,649338.0,41.0672,41.1048,41.0203,41.0578,649338.0
2021-03-02 10:35:00,43.75,43.78,43.65,43.66,590928.0,41.0578,41.086,40.964,40.9734,590928.0
2021-03-02 10:40:00,43.66,43.73,43.61,43.73,474171.0,40.9734,41.0391,40.9264,41.0391,474171.0
2021-03-02 10:45:00,43.72,43.8,43.68,43.77,263322.0,41.0297,41.1048,40.9921,41.0766,263322.0
2021-03-02 10:50:00,43.77,43.85,43.75,43.79,385257.0,41.0766,41.1517,41.0578,41.0954,385257.0
2021-03-02 10:55:00,43.8,43.86,43.79,43.84,156765.0,41.1048,41.1611,41.0954,41.1423,156765.0
2021-03-02 11:00:00,43.84,43.84,43.7,43.72,291231.0,41.1423,41.1423,41.0109,41.0297,291231.0
2021-03-02 11:05:00,43.72,43.75,43.71,43.72,165330.0,41.0297,41.0578,41.0203,41.0297,165330.0
2021-03-02 11:10:00,43.72,43.73,43.65,43.67,220734.0,41.0297,41.0391,40.964,40.9828,220734.0
2021-03-02 11:15:00,43.67,43.72,43.66,43.71,177951.0,40.9828,41.0297,40.9734,41.0203,177951.0
2021-03-02 11:20:00,43.72,43.75,43.72,43.75,176442.0,41.0297,41.0578,41.0297,41.0578,176442.0
2021-03-02 11:25:00,43.76,43.76,43.7,43.74,159822.0,41.0672,41.0672,41.0109,41.0484,159822.0
2021-03-02 11:30:00,43.74,43.75,43.7,43.71,135903.0,41.0484,41.0578,41.0109,41.0203,135903.0
2021-03-02 11:35:00,43.71,43.79,43.71,43.77,182979.0,41.0203,41.0954,41.0203,41.0766,182979.0
2021-03-02 11:40:00,43.77,43.78,43.74,43.77,132768.0,41.0766,41.086,41.0484,41.0766,132768.0
2021-03-02 11:45:00,43.77,43.77,43.71,43.74,140361.0,41.0766,41.0766,41.0203,41.0484,140361.0
2021-03-02 11:50:00,43.75,43.82,43.74,43.8,224190.0,41.0578,41.1235,41.0484,41.1048,224190.0
2021-03-02 11:55:00,43.8,43.82,43.76,43.76,163158.0,41.1048,41.1235,41.0672,41.0672,163158.0
2021-03-02 12:00:00,43.76,43.79,43.72,43.76,339348.0,41.0672,41.0954,41.0297,41.0672,339348.0
2021-03-02 12:05:00,43.76,43.8,43.74,43.75,247431.0,41.0672,41.1048,41.0484,41.0578,247431.0
2021-03-02 12:10:00,43.75,43.77,43.72,43.77,131073.0,41.0578,41.0766,41.0297,41.0766,131073.0
2021-03-02 12:15:00,43.77,43.79,43.75,43.79,127101.0,41.0766,41.0954,41.0578,41.0954,127101.0
2021-03-02 12:20:00,43.78,43.81,43.77,43.8,109317.0,41.086,41.1141,41.0766,41.1048,109317.0
2021-03-02 12:25:00,43.8,43.8,43.76,43.8,131166.0,41.1048,41.1048,41.0672,41.1048,131166.0
2021-03-02 12:30:00,43.79,43.84,43.79,43.84,110712.0,41.0954,41.1423,41.0954,41.1423,110712.0
2021-03-02 12:35:00,43.84,43.84,43.8,43.8,174384.0,41.1423,41.1423,41.1048,41.1048,174384.0
2021-03-02 12:40:00,43.8,43.83,43.8,43.8,115326.0,41.1048,41.1329,41.1048,41.1048,115326.0
2021-03-02 12:45:00,43.8,43.8,43.78,43.8,100884.0,41.1048,41.1048,41.086,41.1048,100884.0
2021-03-02 12:50:00,43.81,43.81,43.76,43.77,119235.0,41.1141,41.1141,41.0672,41.0766,119235.0
2021-03-02 12:55:00,43.77,43.78,43.72,43.72,178188.0,41.0766,41.086,41.0297,41.0297,178188.0
2021-03-02 13:00:00,43.73,43.75,43.71,43.74,185544.0,41.0391,41.0578,41.0203,41.0484,185544.0
2021-03-02 13:05:00,43.74,43.76,43.72,43.72,125406.0,41.0484,41.0672,41.0297,41.0297,125406.0
2021-03-02 13:10:00,43.73,43.75,43.72,43.75,134511.0,41.0391,41.0578,41.0297,41.0578,134511.0
2021-03-02 13:15:00,43.75,43.76,43.7,43.7,124902.0,41.0578,41.0672,41.0109,41.0109,124902.0
2021-03-02 13:20:00,43.7,43.71,43.65,43.66,150570.0,41.0109,41.0203,40.964,40.9734,150570.0
2021-03-02 13:25:00,43.67,43.69,43.64,43.68,193494.0,40.9828,41.0015,40.9546,40.9921,193494.0
2021-03-02 13:30:00,43.68,43.73,43.67,43.73,169773.0,40.9921,41.0391,40.9828,41.0391,169773.0
2021-03-02 13:35:00,43.72,43.75,43.72,43.75,149886.0,41.0297,41.0578,41.0297,41.0578,149886.0
2021-03-02 13:40:00,43.75,43.75,43.72,43.75,140262.0,41.0578,41.0578,41.0297,41.0578,140262.0
2021-03-02 13:45:00,43.75,43.76,43.71,43.72,168363.0,41.0578,41.0672,41.0203,41.0297,168363.0
2021-03-02 13:50:00,43.72,43.72,43.7,43.71,84333.0,41.0297,41.0297,41.0109,41.0203,84333.0
2021-03-02 13:55:00,43.72,43.75,43.7,43.72,110091.0,41.0297,41.0578,41.0109,41.0297,110091.0
2021-03-02 14:00:00,43.72,43.73,43.64,43.65,204873.0,41.0297,41.0391,40.9546,40.964,204873.0
2021-03-02 14:05:00,43.65,43.68,43.63,43.66,152379.0,40.964,40.9921,40.9452,40.9734,152379.0
2021-03-02 14:10:00,43.66,43.67,43.63,43.64,170655.0,40.9734,40.9828,40.9452,40.9546,170655.0
2021-03-02 14:15:00,43.64,43.64,43.58,43.58,289443.0,40.9546,40.9546,40.8983,40.8983,289443.0
2021-03-02 14:20:00,43.58,43.61,43.57,43.61,400983.0,40.8983,40.9264,40.8889,40.9264,400983.0
2021-03-02 14:25:00,43.6,43.65,43.6,43.6,224553.0,40.9171,40.964,40.9171,40.9171,224553.0
2021-03-02 14:30:00,43.61,43.61,43.57,43.59,201303.0,40.9264,40.9264,40.8889,40.9077,201303.0
2021-03-02 14:35:00,43.59,43.62,43.59,43.62,171936.0,40.9077,40.9358,40.9077,40.9358,171936.0
2021-03-02 14:40:00,43.62,43.63,43.6,43.61,173649.0,40.9358,40.9452,40.9171,40.9264,173649.0
2021-03-02 14:45:00,43.61,43.62,43.58,43.58,122631.0,40.9264,40.9358,40.8983,40.8983,122631.0
2021-03-02 14:50:00,43.58,43.61,43.56,43.56,167928.0,40.8983,40.9264,40.8795,40.8795,167928.0
2021-03-02 14:55:00,43.56,43.59,43.56,43.58,228132.0,40.8795,40.9077,40.8795,40.8983,228132.0
2021-03-02 15:00:00,43.58,43.61,43.57,43.6,146082.0,40.8983,40.9264,40.8889,40.9171,146082.0
2021-03-02 15:05:00,43.6,43.63,43.58,43.59,203145.0,40.9171,40.9452,40.8983,40.9077,203145.0
2021-03-02 15:10:00,43.58,43.59,43.55,43.56,262962.0,40.8983,40.9077,40.8701,40.8795,262962.0
2021-03-02 15:15:00,43.56,43.56,43.47,43.49,393396.0,40.8795,40.8795,40.7951,40.8138,393396.0
2021-03-02 15:20:00,43.49,43.5,43.43,43.45,382320.0,40.8138,40.8232,40.7575,40.7763,382320.0
2021-03-02 15:25:00,43.45,43.45,43.4,43.4,368946.0,40.7763,40.7763,40.7294,40.7294,368946.0
2021-03-02 15:30:00,43.41,43.42,43.37,43.39,415518.0,40.7388,40.7481,40.7012,40.72,415518.0
2021-03-02 15:35:00,43.39,43.42,43.34,43.42,560766.0,40.72,40.7481,40.6731,40.7481,560766.0
2021-03-02 15:40:00,43.42,43.47,43.41,43.47,444444.0,40.7481,40.7951,40.7388,40.7951,444444.0
2021-03-02 15:45:00,43.47,43.5,43.47,43.49,395577.0,40.7951,40.8232,40.7951,40.8138,395577.0
2021-03-02 15:50:00,43.49,43.5,43.39,43.42,530745.0,40.8138,40.8232,40.72,40.7481,530745.0
2021-03-02 15:55:00,43.42,43.43,43.35,43.38,925833.0,40.7481,40.7575,40.6824,40.7106,925833.0
2021-03-03 09:30:00,43.17,43.31,42.94,43.23,1447020.0,40.5135,40.6449,40.2977,40.5698,1447020.0
2021-03-03 09:35:00,43.22,43.26,43.04,43.09,587535.0,40.5604,40.598,40.3915,40.4384,587535.0
2021-03-03 09:40:00,43.09,43.1,42.99,43.04,626502.0,40.4384,40.4478,40.3446,40.3915,626502.0
2021-03-03 09:45:00,43.04,43.08,42.97,43.02,578817.0,40.3915,40.4291,40.3258,40.3728,578817.0
2021-03-03 09:50:00,43.01,43.1,42.99,43.01,552978.0,40.3634,40.4478,40.3446,40.3634,552978.0
2021-03-03 09:55:00,43.0,43.05,42.97,43.01,493155.0,40.354,40.4009,40.3258,40.3634,493155.0
2021-03-03 10:00:00,43.0,43.02,42.88,42.89,620679.0,40.354,40.3728,40.2414,40.2508,620679.0
2021-03-03 10:05:00,42.9,42.99,42.89,42.91,430758.0,40.2601,40.3446,40.2508,40.2695,430758.0
2021-03-03 10:10:00,42.91,42.92,42.81,42.85,748422.0,40.2695,40.2789,40.1757,40.2132,748422.0
2021-03-03 10:15:00,42.85,42.87,42.8,42.83,756267.0,40.2132,40.232,40.1663,40.1944,756267.0
2021-03-03 10:20:00,42.84,42.92,42.81,42.92,467898.0,40.2038,40.2789,40.1757,40.2789,467898.0
2021-03-03 10:25:00,42.93,42.97,42.82,42.86,622809.0,40.2883,40.3258,40.1851,40.2226,622809.0
2021-03-03 10:30:00,42.87,42.87,42.79,42.82,1051848.0,40.232,40.232,40.1569,40.1851,1051848.0
2021-03-03 10:35:00,42.82,42.88,42.8,42.86,484356.0,40.1851,40.2414,40.1663,40.2226,484356.0
2021-03-03 10:40:00,42.85,42.86,42.8,42.84,554613.0,40.2132,40.2226,40.1663,40.2038,554613.0
2021-03-03 10:45:00,42.84,42.9,42.81,42.85,335454.0,40.2038,40.2601,40.1757,40.2132,335454.0
2021-03-03 10:50:00,42.85,42.92,42.83,42.9,258303.0,40.2132,40.2789,40.1944,40.2601,258303.0
2021-03-03 10:55:00,42.9,42.95,42.86,42.92,467646.0,40.2601,40.3071,40.2226,40.2789,467646.0
2021-03-03 11:00:00,42.92,42.96,42.83,42.9,392967.0,40.2789,40.3164,40.1944,40.2601,392967.0
2021-03-03 11:05:00,42.9,42.92,42.79,42.79,441792.0,40.2601,40.2789,40.1569,40.1569,441792.0
2021-03-03 11:10:00,42.8,42.82,42.74,42.75,528516.0,40.1663,40.1851,40.11,40.1194,528516.0
2021-03-03 11:15:00,42.75,42.8,42.73,42.8,610032.0,40.1194,40.1663,40.1006,40.1663,610032.0
2021-03-03 11:20:00,42.8,42.84,42.79,42.8,281598.0,40.1663,40.2038,40.1569,40.1663,281598.0
2021-03-03 11:25:00,42.8,42.83,42.79,42.81,308661.0,40.1663,40.1944,40.1569,40.1757,308661.0
2021-03-03 11:30:00,42.81,42.83,42.79,42.82,401046.0,40.1757,40.1944,40.1569,40.1851,401046.0
2021-03-03 11:35:00,42.83,42.83,42.78,42.78,301803.0,40.1944,40.1944,40.1475,40.1475,301803.0
2021-03-03 11:40:00,42.79,42.8,42.75,42.77,422877.0,40.1569,40.1663,40.1194,40.1381,422877.0
2021-03-03 11:45:00,42.78,42.81,42.76,42.8,196164.0,40.1475,40.1757,40.1288,40.1663,196164.0
2021-03-03 11:50:00,42.79,42.85,42.77,42.83,198384.0,40.1569,40.2132,40.1381,40.1944,198384.0
2021-03-03 11:55:00,42.83,42.85,42.8,42.8,282030.0,40.1944,40.2132,40.1663,40.1663,282030.0
2021-03-03 12:00:00,42.8,42.81,42.79,42.8,157047.0,40.1663,40.1757,40.1569,40.1663,157047.0
2021-03-03 12:05:00,42.8,42.81,42.76,42.78,206667.0,40.1663,40.1757,40.1288,40.1475,206667.0
2021-03-03 12:10:00,42.78,42.87,42.77,42.87,161766.0,40.1475,40.232,40.1381,40.232,161766.0
2021-03-03 12:15:00,42.87,42.88,42.82,42.86,225192.0,40.232,40.2414,40.1851,40.2226,225192.0
2021-03-03 12:20:00,42.87,42.9,42.85,42.87,121965.0,40.232,40.2601,40.2132,40.232,121965.0
2021-03-03 12:25:00,42.86,42.88,42.81,42.82,123906.0,40.2226,40.2414,40.1757,40.1851,123906.0
2021-03-03 12:30:00,42.82,42.84,42.78,42.83,164094.0,40.1851,40.2038,40.1475,40.1944,164094.0
2021-03-03 12:35:00,42.84,42.85,42.78,42.78,142398.0,40.2038,40.2132,40.1475,40.1475,142398.0
2021-03-03 12:40:00,42.78,42.8,42.76,42.76,178980.0,40.1475,40.1663,40.1288,40.1288,178980.0
2021-03-03 12:45:00,42.77,42.8,42.74,42.77,236454.0,40.1381,40.1663,40.11,40.1381,236454.0
2021-03-03 12:50:00,42.77,42.82,42.77,42.77,303897.0,40.1381,40.1851,40.1381,40.1381,303897.0
2021-03-03 12:55:00,42.77,42.79,42.76,42.78,207594.0,40.1381,40.1569,40.1288,40.1475,207594.0
2021-03-03 13:00:00,42.77,42.78,42.75,42.77,276060.0,40.1381,40.1475,40.1194,40.1381,276060.0
2021-03-03 13:05:00,42.76,42.78,42.72,42.77,229131.0,40.1288,40.1475,40.0912,40.1381,229131.0
2021-03-03 13:10:00,42.77,42.79,42.75,42.77,187461.0,40.1381,40.1569,40.1194,40.1381,187461.0
2021-03-03 13:15:00,42.77,42.84,42.76,42.84,236298.0,40.1381,40.2038,40.1288,40.2038,236298.0
2021-03-03 13:20:00,42.83,42.83,42.78,42.81,166938.0,40.1944,40.1944,40.1475,40.1757,166938.0
2021-03-03 13:25:00,42.81,42.84,42.78,42.81,138564.0,40.1757,40.2038,40.1475,40.1757,138564.0
2021-03-03 13:30:00,42.81,42.81,42.74,42.79,201408.0,40.1757,40.1757,40.11,40.1569,201408.0
2021-03-03 13:35:00,42.79,42.83,42.79,42.83,162627.0,40.1569,40.1944,40.1569,40.1944,162627.0
2021-03-03 13:40:00,42.83,42.83,42.79,42.81,145317.0,40.1944,40.1944,40.1569,40.1757,145317.0
2021-03-03 13:45:00,42.81,42.82,42.76,42.76,210375.0,40.1757,40.1851,40.1288,40.1288,210375.0
2021-03-03 13:50:00,42.76,42.78,42.74,42.75,175590.0,40.1288,40.1475,40.11,40.1194,175590.0
2021-03-03 13:55:00,42.75,42.78,42.73,42.77,191058.0,40.1194,40.1475,40.1006,40.1381,191058.0
2021-03-03 14:00:00,42.77,42.79,42.73,42.74,292707.0,40.1381,40.1569,40.1006,40.11,292707.0
2021-03-03 14:05:00,42.74,42.77,42.74,42.75,213342.0,40.11,40.1381,40.11,40.1194,213342.0
2021-03-03 14:10:00,42.75,42.81,42.74,42.8,222426.0,40.1194,40.1757,40.11,40.1663,222426.0
2021-03-03 14:15:00,42.79,42.81,42.77,42.81,132690.0,40.1569,40.1757,40.1381,40.1757,132690.0
2021-03-03 14:20:00,42.81,42.83,42.77,42.78,185127.0,40.1757,40.1944,40.1381,40.1475,185127.0
2021-03-03 14:25:00,42.78,42.82,42.76,42.81,219612.0,40.1475,40.1851,40.1288,40.1757,219612.0
2021-03-03 14:30:00,42.81,42.82,42.72,42.75,245145.0,40.1757,40.1851,40.0912,40.1194,245145.0
2021-03-03 14:35:00,42.75,42.82,42.74,42.81,286515.0,40.1194,40.1851,40.11,40.1757,286515.0
2021-03-03 14:40:00,42.81,42.85,42.8,42.84,226950.0,40.1757,40.2132,40.1663,40.2038,226950.0
2021-03-03 14:45:00,42.85,42.85,42.8,42.82,413640.0,40.2132,40.2132,40.1663,40.1851,413640.0
2021-03-03 14:50:00,42.83,42.85,42.8,42.84,204384.0,40.1944,40.2132,40.1663,40.2038,204384.0
2021-03-03 14:55:00,42.84,42.85,42.79,42.8,250365.0,40.2038,40.2132,40.1569,40.1663,250365.0
2021-03-03 15:00:00,42.8,42.84,42.78,42.8,252477.0,40.1663,40.2038,40.1475,40.1663,252477.0
2021-03-03 15:05:00,42.8,42.8,42.74,42.77,362148.0,40.1663,40.1663,40.11,40.1381,362148.0
2021-03-03 15:10:00,42.77,42.8,42.74,42.74,274071.0,40.1381,40.1663,40.11,40.11,274071.0
2021-03-03 15:15:00,42.74,42.77,42.71,42.75,353070.0,40.11,40.1381,40.0818,40.1194,353070.0
2021-03-03 15:20:00,42.76,42.77,42.73,42.75,236808.0,40.1288,40.1381,40.1006,40.1194,236808.0
2021-03-03 15:25:00,42.76,42.76,42.72,42.72,271065.0,40.1288,40.1288,40.0912,40.0912,271065.0
2021-03-03 15:30:00,42.72,42.73,42.66,42.67,882255.0,40.0912,40.1006,40.0349,40.0443,882255.0
2021-03-03 15:35:00,42.67,42.74,42.67,42.72,294585.0,40.0443,40.11,40.0443,40.0912,294585.0
2021-03-03 15:40:00,42.71,42.72,42.67,42.69,489894.0,40.0818,40.0912,40.0443,40.0631,489894.0
2021-03-03 15:45:00,42.69,42.73,42.67,42.68,473355.0,40.0631,40.1006,40.0443,40.0537,473355.0
2021-03-03 15:50:00,42.68,42.68,42.61,42.63,854790.0,40.0537,40.0537,39.988,40.0068,854790.0
2021-03-03 15:55:00,42.63,42.67,42.52,42.52,1549842.0,40.0068,40.0443,39.9035,39.9035,1549842.0
2021-03-04 09:30:00,42.62,42.75,42.6,42.65,1406052.0,39.9974,40.1194,39.9786,40.0255,1406052.0
2021-03-04 09:35:00,42.65,42.88,42.65,42.72,669633.0,40.0255,40.2414,40.0255,40.0912,669633.0
2021-03-04 09:40:00,42.71,42.72,42.61,42.67,617235.0,40.0818,40.0912,39.988,40.0443,617235.0
2021-03-04 09:45:00,42.67,42.67,42.44,42.48,1411884.0,40.0443,40.0443,39.8284,39.866,1411884.0
2021-03-04 09:50:00,42.49,42.62,42.46,42.56,907860.0,39.8754,39.9974,39.8472,39.9411,907860.0
2021-03-04 09:55:00,42.57,42.73,42.51,42.73,700920.0,39.9504,40.1006,39.8941,40.1006,700920.0
2021-03-04 10:00:00,42.73,42.88,42.69,42.88,807162.0,40.1006,40.2414,40.0631,40.2414,807162.0
2021-03-04 10:05:00,42.88,42.92,42.76,42.84,651777.0,40.2414,40.2789,40.1288,40.2038,651777.0
2021-03-04 10:10:00,42.84,43.02,42.83,42.92,840639.0,40.2038,40.3728,40.1944,40.2789,840639.0
2021-03-04 10:15:00,42.92,42.96,42.78,42.83,565224.0,40.2789,40.3164,40.1475,40.1944,565224.0
2021-03-04 10:20:00,42.82,42.91,42.78,42.91,487767.0,40.1851,40.2695,40.1475,40.2695,487767.0
2021-03-04 10:25:00,42.91,43.1,42.9,43.05,630225.0,40.2695,40.4478,40.2601,40.4009,630225.0
2021-03-04 10:30:00,43.04,43.19,43.04,43.15,1013649.0,40.3915,40.5323,40.3915,40.4948,1013649.0
2021-03-04 10:35:00,43.15,43.19,43.09,43.18,394104.0,40.4948,40.5323,40.4384,40.5229,394104.0
2021-03-04 10:40:00,43.17,43.19,43.1,43.15,519540.0,40.5135,40.5323,40.4478,40.4948,519540.0
2021-03-04 10:45:00,43.15,43.19,43.01,43.02,474663.0,40.4948,40.5323,40.3634,40.3728,474663.0
2021-03-04 10:50:00,43.03,43.08,42.98,42.99,310527.0,40.3821,40.4291,40.3352,40.3446,310527.0
2021-03-04 10:55:00,42.99,43.12,42.97,43.02,472284.0,40.3446,40.4666,40.3258,40.3728,472284.0
2021-03-04 11:00:00,43.03,43.12,43.01,43.04,368847.0,40.3821,40.4666,40.3634,40.3915,368847.0
2021-03-04 11:05:00,43.04,43.04,42.94,43.01,420582.0,40.3915,40.3915,40.2977,40.3634,420582.0
2021-03-04 11:10:00,43.0,43.02,42.84,42.9,490029.0,40.354,40.3728,40.2038,40.2601,490029.0
2021-03-04 11:15:00,42.9,42.92,42.87,42.89,284466.0,40.2601,40.2789,40.232,40.2508,284466.0
2021-03-04 11:20:00,42.89,42.95,42.83,42.85,407862.0,40.2508,40.3071,40.1944,40.2132,407862.0
2021-03-04 11:25:00,42.85,42.89,42.82,42.89,233484.0,40.2132,40.2508,40.1851,40.2508,233484.0
2021-03-04 11:30:00,42.88,42.98,42.88,42.96,389970.0,40.2414,40.3352,40.2414,40.3164,389970.0
2021-03-04 11:35:00,42.97,43.07,42.96,43.07,186309.0,40.3258,40.4197,40.3164,40.4197,186309.0
2021-03-04 11:40:00,43.06,43.09,43.04,43.06,192900.0,40.4103,40.4384,40.3915,40.4103,192900.0
2021-03-04 11:45:00,43.06,43.09,42.99,43.01,221115.0,40.4103,40.4384,40.3446,40.3634,221115.0
2021-03-04 11:50:00,43.01,43.02,42.96,42.99,237321.0,40.3634,40.3728,40.3164,40.3446,237321.0
2021-03-04 11:55:00,43.0,43.01,42.89,42.9,235671.0,40.354,40.3634,40.2508,40.2601,235671.0
2021-03-04 12:00:00,42.91,43.0,42.9,42.98,344103.0,40.2695,40.354,40.2601,40.3352,344103.0
2021-03-04 12:05:00,42.98,43.0,42.93,42.94,152730.0,40.3352,40.354,40.2883,40.2977,152730.0
2021-03-04 12:10:00,42.93,42.94,42.78,42.8,414474.0,40.2883,40.2977,40.1475,40.1663,414474.0
2021-03-04 12:15:00,42.8,42.89,42.74,42.74,326709.0,40.1663,40.2508,40.11,40.11,326709.0
2021-03-04 12:20:00,42.75,42.77,42.61,42.66,567309.0,40.1194,40.1381,39.988,40.0349,567309.0
2021-03-04 12:25:00,42.65,42.67,42.53,42.58,433044.0,40.0255,40.0443,39.9129,39.9598,433044.0
2021-03-04 12:30:00,42.59,42.59,42.5,42.52,331629.0,39.9692,39.9692,39.8848,39.9035,331629.0
2021-03-04 12:35:00,42.51,42.6,42.48,42.6,294546.0,39.8941,39.9786,39.866,39.9786,294546.0
2021-03-04 12:40:00,42.6,42.65,42.51,42.52,259953.0,39.9786,40.0255,39.8941,39.9035,259953.0
2021-03-04 12:45:00,42.52,42.53,42.44,42.44,249195.0,39.9035,39.9129,39.8284,39.8284,249195.0
2021-03-04 12:50:00,42.44,42.52,42.41,42.48,372933.0,39.8284,39.9035,39.8003,39.866,372933.0
2021-03-04 12:55:00,42.47,42.5,42.4,42.44,286011.0,39.8566,39.8848,39.7909,39.8284,286011.0
2021-03-04 13:00:00,42.43,42.49,42.41,42.46,291591.0,39.8191,39.8754,39.8003,39.8472,291591.0
2021-03-04 13:05:00,42.46,42.46,42.18,42.28,1100643.0,39.8472,39.8472,39.5844,39.6783,1100643.0
2021-03-04 13:10:00,42.27,42.27,42.16,42.2,407964.0,39.6689,39.6689,39.5657,39.6032,407964.0
2021-03-04 13:15:00,42.19,42.32,42.12,42.28,270588.0,39.5938,39.7158,39.5281,39.6783,270588.0
2021-03-04 13:20:00,42.27,42.28,42.18,42.23,217341.0,39.6689,39.6783,39.5844,39.6314,217341.0
2021-03-04 13:25:00,42.22,42.36,42.2,42.36,281475.0,39.622,39.7534,39.6032,39.7534,281475.0
2021-03-04 13:30:00,42.36,42.36,42.21,42.23,214488.0,39.7534,39.7534,39.6126,39.6314,214488.0
2021-03-04 13:35:00,42.22,42.33,42.22,42.3,177837.0,39.622,39.7252,39.622,39.6971,177837.0
2021-03-04 13:40:00,42.3,42.33,42.25,42.27,179145.0,39.6971,39.7252,39.6501,39.6689,179145.0
2021-03-04 13:45:00,42.26,42.28,42.17,42.23,206937.0,39.6595,39.6783,39.5751,39.6314,206937.0
2021-03-04 13:50:00,42.22,42.24,42.09,42.15,262281.0,39.622,39.6408,39.5,39.5563,262281.0
2021-03-04 13:55:00,42.15,42.25,42.1,42.11,248397.0,39.5563,39.6501,39.5094,39.5188,248397.0
2021-03-04 14:00:00,42.11,42.2,42.1,42.2,284013.0,39.5188,39.6032,39.5094,39.6032,284013.0
2021-03-04 14:05:00,42.2,42.36,42.17,42.33,417981.0,39.6032,39.7534,39.5751,39.7252,417981.0
2021-03-04 14:10:00,42.33,42.36,42.31,42.32,327546.0,39.7252,39.7534,39.7064,39.7158,327546.0
2021-03-04 14:15:00,42.32,42.33,42.25,42.31,209772.0,39.7158,39.7252,39.6501,39.7064,209772.0
2021-03-04 14:20:00,42.31,42.4,42.31,42.4,258681.0,39.7064,39.7909,39.7064,39.7909,258681.0
2021-03-04 14:25:00,42.4,42.45,42.35,42.41,282543.0,39.7909,39.8378,39.744,39.8003,282543.0
2021-03-04 14:30:00,42.41,42.42,42.35,42.36,222261.0,39.8003,39.8097,39.744,39.7534,222261.0
2021-03-04 14:35:00,42.36,42.39,42.32,42.35,291213.0,39.7534,39.7815,39.7158,39.744,291213.0
2021-03-04 14:40:00,42.35,42.42,42.33,42.4,260016.0,39.744,39.8097,39.7252,39.7909,260016.0
2021-03-04 14:45:00,42.4,42.46,42.37,42.38,266601.0,39.7909,39.8472,39.7628,39.7721,266601.0
2021-03-04 14:50:00,42.38,42.39,42.33,42.39,313767.0,39.7721,39.7815,39.7252,39.7815,313767.0
2021-03-04 14:55:00,42.38,42.42,42.38,42.39,191976.0,39.7721,39.8097,39.7721,39.7815,191976.0
2021-03-04 15:00:00,42.38,42.4,42.3,42.31,301023.0,39.7721,39.7909,39.6971,39.7064,301023.0
2021-03-04 15:05:00,42.31,42.36,42.29,42.29,399054.0,39.7064,39.7534,39.6877,39.6877,399054.0
2021-03-04 15:10:00,42.29,42.33,42.25,42.27,277929.0,39.6877,39.7252,39.6501,39.6689,277929.0
2021-03-04 15:15:00,42.26,42.3,42.24,42.29,256365.0,39.6595,39.6971,39.6408,39.6877,256365.0
2021-03-04 15:20:00,42.28,42.34,42.24,42.29,304512.0,39.6783,39.7346,39.6408,39.6877,304512.0
2021-03-04 15:25:00,42.29,42.47,42.28,42.45,482982.0,39.6877,39.8566,39.6783,39.8378,482982.0
2021-03-04 15:30:00,42.45,42.6,42.43,42.57,648966.0,39.8378,39.9786,39.8191,39.9504,648966.0
2021-03-04 15:35:00,42.57,42.62,42.47,42.5,618387.0,39.9504,39.9974,39.8566,39.8848,618387.0
2021-03-04 15:40:00,42.49,42.57,42.48,42.53,586974.0,39.8754,39.9504,39.866,39.9129,586974.0
2021-03-04 15:45:00,42.52,42.58,42.48,42.56,536988.0,39.9035,39.9598,39.866,39.9411,536988.0
2021-03-04 15:50:00,42.57,42.61,42.5,42.5,799980.0,39.9504,39.988,39.8848,39.8848,799980.0
2021-03-04 15:55:00,42.5,42.52,42.43,42.52,1260528.0,39.8848,39.9035,39.8191,39.9035,1260528.0
2021-03-05 09:30:00,42.28,42.45,42.25,42.37,1118112.0,39.6783,39.8378,39.6501,39.7628,1118112.0
2021-03-05 09:35:00,42.38,42.53,42.32,42.36,618831.0,39.7721,39.9129,39.7158,39.7534,618831.0
2021-03-05 09:40:00,42.36,42.42,42.31,42.34,497904.0,39.7534,39.8097,39.7064,39.7346,497904.0
2021-03-05 09:45:00,42.33,42.47,42.32,42.36,599529.0,39.7252,39.8566,39.7158,39.7534,599529.0
2021-03-05 09:50:00,42.37,42.49,42.36,42.42,482094.0,39.7628,39.8754,39.7534,39.8097,482094.0
2021-03-05 09:55:00,42.42,42.49,42.39,42.47,490188.0,39.8097,39.8754,39.7815,39.8566,490188.0
2021-03-05 10:00:00,42.46,42.54,42.42,42.49,276033.0,39.8472,39.9223,39.8097,39.8754,276033.0
2021-03-05 10:05:00,42.49,42.58,42.46,42.49,307527.0,39.8754,39.9598,39.8472,39.8754,307527.0
2021-03-05 10:10:00,42.48,42.49,42.36,42.44,254193.0,39.866,39.8754,39.7534,39.8284,254193.0
2021-03-05 10:15:00,42.45,42.58,42.39,42.55,251175.0,39.8378,39.9598,39.7815,39.9317,251175.0
2021-03-05 10:20:00,42.55,42.57,42.37,42.39,212901.0,39.9317,39.9504,39.7628,39.7815,212901.0
2021-03-05 10:25:00,42.4,42.53,42.4,42.5,237762.0,39.7909,39.9129,39.7909,39.8848,237762.0
2021-03-05 10:30:00,42.49,42.52,42.39,42.5,283101.0,39.8754,39.9035,39.7815,39.8848,283101.0
2021-03-05 10:35:00,42.49,42.59,42.48,42.59,304464.0,39.8754,39.9692,39.866,39.9692,304464.0
2021-03-05 10:40:00,42.6,42.61,42.51,42.52,325620.0,39.9786,39.988,39.8941,39.9035,325620.0
2021-03-05 10:45:00,42.51,42.54,42.44,42.44,293064.0,39.8941,39.9223,39.8284,39.8284,293064.0
2021-03-05 10:50:00,42.44,42.49,42.43,42.44,190152.0,39.8284,39.8754,39.8191,39.8284,190152.0
2021-03-05 10:55:00,42.45,42.47,42.4,42.43,219810.0,39.8378,39.8566,39.7909,39.8191,219810.0
2021-03-05 11:00:00,42.43,42.48,42.41,42.46,173940.0,39.8191,39.866,39.8003,39.8472,173940.0
2021-03-05 11:05:00,42.46,42.52,42.42,42.51,202665.0,39.8472,39.9035,39.8097,39.8941,202665.0
2021-03-05 11:10:00,42.51,42.59,42.51,42.58,307449.0,39.8941,39.9692,39.8941,39.9598,307449.0
2021-03-05 11:15:00,42.58,42.6,42.51,42.6,263445.0,39.9598,39.9786,39.8941,39.9786,263445.0
2021-03-05 11:20:00,42.6,42.66,42.58,42.61,283122.0,39.9786,40.0349,39.9598,39.988,283122.0
2021-03-05 11:25:00,42.62,42.65,42.57,42.6,314028.0,39.9974,40.0255,39.9504,39.9786,314028.0
2021-03-05 11:30:00,42.59,42.61,42.56,42.58,251631.0,39.9692,39.988,39.9411,39.9598,251631.0
2021-03-05 11:35:00,42.59,42.6,42.55,42.55,183873.0,39.9692,39.9786,39.9317,39.9317,183873.0
2021-03-05 11:40:00,42.56,42.56,42.45,42.5,267612.0,39.9411,39.9411,39.8378,39.8848,267612.0
2021-03-05 11:45:00,42.5,42.51,42.43,42.48,231141.0,39.8848,39.8941,39.8191,39.866,231141.0
2021-03-05 11:50:00,42.48,42.55,42.47,42.55,306153.0,39.866,39.9317,39.8566,39.9317,306153.0
2021-03-05 11:55:00,42.55,42.61,42.54,42.55,479034.0,39.9317,39.988,39.9223,39.9317,479034.0
2021-03-05 12:00:00,42.56,42.57,42.48,42.48,278547.0,39.9411,39.9504,39.866,39.866,278547.0
2021-03-05 12:05:00,42.48,42.53,42.46,42.47,352380.0,39.866,39.9129,39.8472,39.8566,352380.0
2021-03-05 12:10:00,42.47,42.52,42.46,42.48,249975.0,39.8566,39.9035,39.8472,39.866,249975.0
2021-03-05 12:15:00,42.48,42.54,42.47,42.52,330954.0,39.866,39.9223,39.8566,39.9035,330954.0
2021-03-05 12:20:00,42.51,42.63,42.5,42.63,442935.0,39.8941,40.0068,39.8848,40.0068,442935.0
2021-03-05 12:25:00,42.63,42.71,42.63,42.7,484770.0,40.0068,40.0818,40.0068,40.0724,484770.0
2021-03-05 12:30:00,42.7,42.78,42.7,42.71,364455.0,40.0724,40.1475,40.0724,40.0818,364455.0
2021-03-05 12:35:00,42.7,42.73,42.67,42.73,343278.0,40.0724,40.1006,40.0443,40.1006,343278.0
2021-03-05 12:40:00,42.73,42.76,42.7,42.75,383064.0,40.1006,40.1288,40.0724,40.1194,383064.0
2021-03-05 12:45:00,42.75,42.79,42.72,42.73,308160.0,40.1194,40.1569,40.0912,40.1006,308160.0
2021-03-05 12:50:00,42.73,42.78,42.72,42.74,349359.0,40.1006,40.1475,40.0912,40.11,349359.0
2021-03-05 12:55:00,42.75,42.77,42.7,42.77,191289.0,40.1194,40.1381,40.0724,40.1381,191289.0
2021-03-05 13:00:00,42.77,42.9,42.76,42.86,340680.0,40.1381,40.2601,40.1288,40.2226,340680.0
2021-03-05 13:05:00,42.86,42.96,42.85,42.95,273324.0,40.2226,40.3164,40.2132,40.3071,273324.0
2021-03-05 13:10:00,42.94,42.97,42.88,42.91,244299.0,40.2977,40.3258,40.2414,40.2695,244299.0
2021-03-05 13:15:00,42.91,42.94,42.89,42.92,161829.0,40.2695,40.2977,40.2508,40.2789,161829.0
2021-03-05 13:20:00,42.92,43.03,42.91,43.0,226218.0,40.2789,40.3821,40.2695,40.354,226218.0
2021-03-05 13:25:00,43.01,43.03,42.98,43.01,220542.0,40.3634,40.3821,40.3352,40.3634,220542.0
2021-03-05 13:30:00,43.01,43.06,42.97,43.05,324066.0,40.3634,40.4103,40.3258,40.4009,324066.0
2021-03-05 13:35:00,43.05,43.11,43.03,43.06,340689.0,40.4009,40.4572,40.3821,40.4103,340689.0
2021-03-05 13:40:00,43.05,43.1,43.04,43.09,279129.0,40.4009,40.4478,40.3915,40.4384,279129.0
2021-03-05 13:45:00,43.1,43.11,43.05,43.08,287094.0,40.4478,40.4572,40.4009,40.4291,287094.0
2021-03-05 13:50:00,43.07,43.12,43.06,43.11,237102.0,40.4197,40.4666,40.4103,40.4572,237102.0
2021-03-05 13:55:00,43.11,43.12,43.08,43.12,201705.0,40.4572,40.4666,40.4291,40.4666,201705.0
2021-03-05 14:00:00,43.12,43.14,42.99,42.99,380646.0,40.4666,40.4854,40.3446,40.3446,380646.0
2021-03-05 14:05:00,42.99,43.03,42.97,42.99,363174.0,40.3446,40.3821,40.3258,40.3446,363174.0
2021-03-05 14:10:00,42.99,43.0,42.97,43.0,270117.0,40.3446,40.354,40.3258,40.354,270117.0
2021-03-05 14:15:00,43.0,43.07,43.0,43.06,228096.0,40.354,40.4197,40.354,40.4103,228096.0
2021-03-05 14:20:00,43.07,43.17,43.04,43.17,269097.0,40.4197,40.5135,40.3915,40.5135,269097.0
2021-03-05 14:25:00,43.17,43.19,43.15,43.18,211374.0,40.5135,40.5323,40.4948,40.5229,211374.0
2021-03-05 14:30:00,43.18,43.25,43.18,43.2,220293.0,40.5229,40.5886,40.5229,40.5417,220293.0
2021-03-05 14:35:00,43.2,43.22,43.17,43.19,198972.0,40.5417,40.5604,40.5135,40.5323,198972.0
2021-03-05 14:40:00,43.2,43.23,43.15,43.17,193422.0,40.5417,40.5698,40.4948,40.5135,193422.0
2021-03-05 14:45:00,43.17,43.2,43.15,43.16,250179.0,40.5135,40.5417,40.4948,40.5041,250179.0
2021-03-05 14:50:00,43.16,43.18,43.14,43.14,233133.0,40.5041,40.5229,40.4854,40.4854,233133.0
2021-03-05 14:55:00,43.14,43.16,43.09,43.09,213426.0,40.4854,40.5041,40.4384,40.4384,213426.0
2021-03-05 15:00:00,43.09,43.11,43.05,43.08,227151.0,40.4384,40.4572,40.4009,40.4291,227151.0
2021-03-05 15:05:00,43.08,43.08,43.02,43.03,274761.0,40.4291,40.4291,40.3728,40.3821,274761.0
2021-03-05 15:10:00,43.03,43.06,43.02,43.03,306636.0,40.3821,40.4103,40.3728,40.3821,306636.0
2021-03-05 15:15:00,43.03,43.07,42.99,43.02,270660.0,40.3821,40.4197,40.3446,40.3728,270660.0
2021-03-05 15:20:00,43.02,43.06,43.01,43.05,206577.0,40.3728,40.4103,40.3634,40.4009,206577.0
2021-03-05 15:25:00,43.06,43.09,43.01,43.04,291216.0,40.4103,40.4384,40.3634,40.3915,291216.0
2021-03-05 15:30:00,43.05,43.08,43.03,43.07,235047.0,40.4009,40.4291,40.3821,40.4197,235047.0
2021-03-05 15:35:00,43.07,43.13,43.04,43.12,273651.0,40.4197,40.476,40.3915,40.4666,273651.0
2021-03-05 15:40:00,43.12,43.12,43.05,43.09,359481.0,40.4666,40.4666,40.4009,40.4384,359481.0
2021-03-05 15:45:00,43.09,43.11,43.03,43.11,363480.0,40.4384,40.4572,40.3821,40.4572,363480.0
2021-03-05 15:50:00,43.11,43.17,43.08,43.08,594972.0,40.4572,40.5135,40.4291,40.4291,594972.0
2021-03-05 15:55:00,43.07,43.11,43.02,43.03,850980.0,40.4197,40.4572,40.3728,40.3821,850980.0
2021-03-08 09:30:00,43.11,43.22,43.0,43.18,1032186.0,40.4572,40.5604,40.354,40.5229,1032186.0
2021-03-08 09:35:00,43.18,43.28,43.08,43.09,494754.0,40.5229,40.6168,40.4291,40.4384,494754.0
2021-03-08 09:40:00,43.09,43.15,43.01,43.11,717756.0,40.4384,40.4948,40.3634,40.4572,717756.0
2021-03-08 09:45:00,43.1,43.14,43.01,43.07,595248.0,40.4478,40.4854,40.3634,40.4197,595248.0
2021-03-08 09:50:00,43.07,43.16,43.04,43.12,557739.0,40.4197,40.5041,40.3915,40.4666,557739.0
2021-03-08 09:55:00,43.12,43.16,43.03,43.05,342741.0,40.4666,40.5041,40.3821,40.4009,342741.0
2021-03-08 10:00:00,43.05,43.09,42.98,42.99,458973.0,40.4009,40.4384,40.3352,40.3446,458973.0
2021-03-08 10:05:00,42.99,43.01,42.94,42.96,387426.0,40.3446,40.3634,40.2977,40.3164,387426.0
2021-03-08 10:10:00,42.96,43.04,42.95,42.96,444636.0,40.3164,40.3915,40.3071,40.3164,444636.0
2021-03-08 10:15:00,42.97,43.04,42.94,43.01,580797.0,40.3258,40.3915,40.2977,40.3634,580797.0
2021-03-08 10:20:00,43.01,43.01,42.88,42.93,504138.0,40.3634,40.3634,40.2414,40.2883,504138.0
2021-03-08 10:25:00,42.93,42.93,42.82,42.84,546339.0,40.2883,40.2883,40.1851,40.2038,546339.0
2021-03-08 10:30:00,42.84,42.88,42.79,42.86,536460.0,40.2038,40.2414,40.1569,40.2226,536460.0
2021-03-08 10:35:00,42.86,42.86,42.78,42.81,404853.0,40.2226,40.2226,40.1475,40.1757,404853.0
2021-03-08 10:40:00,42.82,42.84,42.75,42.81,505356.0,40.1851,40.2038,40.1194,40.1757,505356.0
2021-03-08 10:45:00,42.82,42.86,42.79,42.85,414729.0,40.1851,40.2226,40.1569,40.2132,414729.0
2021-03-08 10:50:00,42.85,42.89,42.81,42.82,439062.0,40.2132,40.2508,40.1757,40.1851,439062.0
2021-03-08 10:55:00,42.83,42.89,42.82,42.85,381954.0,40.1944,40.2508,40.1851,40.2132,381954.0
2021-03-08 11:00:00,42.84,42.87,42.77,42.77,310227.0,40.2038,40.232,40.1381,40.1381,310227.0
2021-03-08 11:05:00,42.76,42.86,42.73,42.85,355554.0,40.1288,40.2226,40.1006,40.2132,355554.0
2021-03-08 11:10:00,42.85,42.89,42.85,42.87,273966.0,40.2132,40.2508,40.2132,40.232,273966.0
2021-03-08 11:15:00,42.87,42.94,42.87,42.92,370476.0,40.232,40.2977,40.232,40.2789,370476.0
2021-03-08 11:20:00,42.93,42.95,42.86,42.89,271188.0,40.2883,40.3071,40.2226,40.2508,271188.0
2021-03-08 11:25:00,42.89,42.96,42.89,42.96,277950.0,40.2508,40.3164,40.2508,40.3164,277950.0
2021-03-08 11:30:00,42.96,43.0,42.94,42.96,197172.0,40.3164,40.354,40.2977,40.3164,197172.0
2021-03-08 11:35:00,42.96,42.98,42.9,42.9,277038.0,40.3164,40.3352,40.2601,40.2601,277038.0
2021-03-08 11:40:00,42.9,42.92,42.85,42.85,224295.0,40.2601,40.2789,40.2132,40.2132,224295.0
2021-03-08 11:45:00,42.85,42.88,42.82,42.86,245898.0,40.2132,40.2414,40.1851,40.2226,245898.0
2021-03-08 11:50:00,42.86,42.87,42.79,42.79,211710.0,40.2226,40.232,40.1569,40.1569,211710.0
2021-03-08 11:55:00,42.79,42.83,42.74,42.75,258621.0,40.1569,40.1944,40.11,40.1194,258621.0
2021-03-08 12:00:00,42.75,42.77,42.71,42.71,289818.0,40.1194,40.1381,40.0818,40.0818,289818.0
2021-03-08 12:05:00,42.71,42.74,42.65,42.67,447906.0,40.0818,40.11,40.0255,40.0443,447906.0
2021-03-08 12:10:00,42.67,42.69,42.64,42.67,295095.0,40.0443,40.0631,40.0161,40.0443,295095.0
2021-03-08 12:15:00,42.67,42.68,42.64,42.65,318699.0,40.0443,40.0537,40.0161,40.0255,318699.0
2021-03-08 12:20:00,42.65,42.82,42.64,42.81,1662783.0,40.0255,40.1851,40.0161,40.1757,1662783.0
2021-03-08 12:25:00,42.81,42.86,42.81,42.85,683823.0,40.1757,40.2226,40.1757,40.2132,683823.0
2021-03-08 12:30:00,42.85,42.91,42.82,42.91,481959.0,40.2132,40.2695,40.1851,40.2695,481959.0
2021-03-08 12:35:00,42.9,43.01,42.9,42.99,391725.0,40.2601,40.3634,40.2601,40.3446,391725.0
2021-03-08 12:40:00,42.99,43.04,42.99,43.0,529050.0,40.3446,40.3915,40.3446,40.354,529050.0
2021-03-08 12:45:00,43.0,43.08,42.97,43.07,489681.0,40.354,40.4291,40.3258,40.4197,489681.0
2021-03-08 12:50:00,43.07,43.09,43.06,43.06,365784.0,40.4197,40.4384,40.4103,40.4103,365784.0
2021-03-08 12:55:00,43.06,43.06,43.01,43.05,302118.0,40.4103,40.4103,40.3634,40.4009,302118.0
2021-03-08 13:00:00,43.05,43.08,43.0,43.03,241596.0,40.4009,40.4291,40.354,40.3821,241596.0
2021-03-08 13:05:00,43.04,43.09,43.03,43.08,243003.0,40.3915,40.4384,40.3821,40.4291,243003.0
2021-03-08 13:10:00,43.08,43.13,43.07,43.13,322947.0,40.4291,40.476,40.4197,40.476,322947.0
2021-03-08 13:15:00,43.13,43.19,43.12,43.14,318879.0,40.476,40.5323,40.4666,40.4854,318879.0
2021-03-08 13:20:00,43.14,43.17,43.13,43.14,188406.0,40.4854,40.5135,40.476,40.4854,188406.0
2021-03-08 13:25:00,43.14,43.16,43.11,43.13,258468.0,40.4854,40.5041,40.4572,40.476,258468.0
2021-03-08 13:30:00,43.14,43.16,43.13,43.15,180891.0,40.4854,40.5041,40.476,40.4948,180891.0
2021-03-08 13:35:00,43.15,43.2,43.14,43.18,241185.0,40.4948,40.5417,40.4854,40.5229,241185.0
2021-03-08 13:40:00,43.18,43.21,43.15,43.19,261756.0,40.5229,40.5511,40.4948,40.5323,261756.0
2021-03-08 13:45:00,43.19,43.23,43.17,43.22,192060.0,40.5323,40.5698,40.5135,40.5604,192060.0
2021-03-08 13:50:00,43.22,43.22,43.11,43.13,327048.0,40.5604,40.5604,40.4572,40.476,327048.0
2021-03-08 13:55:00,43.12,43.13,43.07,43.1,211752.0,40.4666,40.476,40.4197,40.4478,211752.0
2021-03-08 14:00:00,43.1,43.13,43.07,43.1,269301.0,40.4478,40.476,40.4197,40.4478,269301.0
2021-03-08 14:05:00,43.1,43.17,43.08,43.13,166572.0,40.4478,40.5135,40.4291,40.476,166572.0
2021-03-08 14:10:00,43.14,43.22,43.12,43.19,174840.0,40.4854,40.5604,40.4666,40.5323,174840.0
2021-03-08 14:15:00,43.19,43.24,43.16,43.16,195606.0,40.5323,40.5792,40.5041,40.5041,195606.0
2021-03-08 14:20:00,43.15,43.19,43.1,43.1,266373.0,40.4948,40.5323,40.4478,40.4478,266373.0
2021-03-08 14:25:00,43.09,43.16,43.09,43.15,210321.0,40.4384,40.5041,40.4384,40.4948,210321.0
2021-03-08 14:30:00,43.16,43.17,43.11,43.12,300162.0,40.5041,40.5135,40.4572,40.4666,300162.0
2021-03-08 14:35:00,43.11,43.14,43.07,43.07,331200.0,40.4572,40.4854,40.4197,40.4197,331200.0
2021-03-08 14:40:00,43.07,43.08,42.98,43.0,373377.0,40.4197,40.4291,40.3352,40.354,373377.0
2021-03-08 14:45:00,43.0,43.01,42.9,42.9,396453.0,40.354,40.3634,40.2601,40.2601,396453.0
2021-03-08 14:50:00,42.9,42.98,42.89,42.96,333207.0,40.2601,40.3352,40.2508,40.3164,333207.0
2021-03-08 14:55:00,42.96,42.99,42.95,42.97,297837.0,40.3164,40.3446,40.3071,40.3258,297837.0
2021-03-08 15:00:00,42.97,42.97,42.86,42.89,405828.0,40.3258,40.3258,40.2226,40.2508,405828.0
2021-03-08 15:05:00,42.89,42.91,42.85,42.86,257490.0,40.2508,40.2695,40.2132,40.2226,257490.0
2021-03-08 15:10:00,42.86,42.87,42.79,42.8,405288.0,40.2226,40.232,40.1569,40.1663,405288.0
2021-03-08 15:15:00,42.81,42.85,42.72,42.74,398562.0,40.1757,40.2132,40.0912,40.11,398562.0
2021-03-08 15:20:00,42.74,42.75,42.69,42.7,370086.0,40.11,40.1194,40.0631,40.0724,370086.0
2021-03-08 15:25:00,42.7,42.8,42.7,42.79,375342.0,40.0724,40.1663,40.0724,40.1569,375342.0
2021-03-08 15:30:00,42.79,42.79,42.7,42.78,394638.0,40.1569,40.1569,40.0724,40.1475,394638.0
2021-03-08 15:35:00,42.78,42.79,42.73,42.74,388839.0,40.1475,40.1569,40.1006,40.11,388839.0
2021-03-08 15:40:00,42.74,42.8,42.74,42.77,375033.0,40.11,40.1663,40.11,40.1381,375033.0
2021-03-08 15:45:00,42.78,42.82,42.69,42.69,716541.0,40.1475,40.1851,40.0631,40.0631,716541.0
2021-03-08 15:50:00,42.69,42.72,42.64,42.67,815031.0,40.0631,40.0912,40.0161,40.0443,815031.0
2021-03-08 15:55:00,42.67,42.68,42.6,42.63,1110537.0,40.0443,40.0537,39.9786,40.0068,1110537.0
2021-03-09 09:30:00,42.93,42.96,42.77,42.88,942996.0,40.2883,40.3164,40.1381,40.2414,942996.0
2021-03-09 09:35:00,42.89,43.07,42.89,42.93,575571.0,40.2508,40.4197,40.2508,40.2883,575571.0
2021-03-09 09:40:00,42.93,43.01,42.92,43.01,444117.0,40.2883,40.3634,40.2789,40.3634,444117.0
2021-03-09 09:45:00,43.0,43.11,42.97,42.98,789012.0,40.354,40.4572,40.3258,40.3352,789012.0
2021-03-09 09:50:00,42.98,43.14,42.97,43.13,607092.0,40.3352,40.4854,40.3258,40.476,607092.0
2021-03-09 09:55:00,43.13,43.29,43.12,43.28,627405.0,40.476,40.6261,40.4666,40.6168,627405.0
2021-03-09 10:00:00,43.27,43.28,43.18,43.21,567813.0,40.6074,40.6168,40.5229,40.5511,567813.0
2021-03-09 10:05:00,43.22,43.24,43.11,43.11,657672.0,40.5604,40.5792,40.4572,40.4572,657672.0
2021-03-09 10:10:00,43.11,43.12,43.06,43.08,363177.0,40.4572,40.4666,40.4103,40.4291,363177.0
2021-03-09 10:15:00,43.09,43.23,43.09,43.22,378318.0,40.4384,40.5698,40.4384,40.5604,378318.0
2021-03-09 10:20:00,43.21,43.25,43.16,43.21,314133.0,40.5511,40.5886,40.5041,40.5511,314133.0
2021-03-09 10:25:00,43.21,43.26,43.16,43.18,340776.0,40.5511,40.598,40.5041,40.5229,340776.0
2021-03-09 10:30:00,43.18,43.2,43.12,43.15,419274.0,40.5229,40.5417,40.4666,40.4948,419274.0
2021-03-09 10:35:00,43.15,43.15,43.04,43.1,326988.0,40.4948,40.4948,40.3915,40.4478,326988.0
2021-03-09 10:40:00,43.1,43.15,43.07,43.13,271590.0,40.4478,40.4948,40.4197,40.476,271590.0
2021-03-09 10:45:00,43.13,43.15,43.08,43.09,314994.0,40.476,40.4948,40.4291,40.4384,314994.0
2021-03-09 10:50:00,43.09,43.12,43.04,43.06,277644.0,40.4384,40.4666,40.3915,40.4103,277644.0
2021-03-09 10:55:00,43.05,43.07,42.99,43.03,373212.0,40.4009,40.4197,40.3446,40.3821,373212.0
2021-03-09 11:00:00,43.02,43.04,42.96,42.97,279480.0,40.3728,40.3915,40.3164,40.3258,279480.0
2021-03-09 11:05:00,42.97,43.03,42.96,43.02,291714.0,40.3258,40.3821,40.3164,40.3728,291714.0
2021-03-09 11:10:00,43.02,43.03,42.97,43.02,275646.0,40.3728,40.3821,40.3258,40.3728,275646.0
2021-03-09 11:15:00,43.02,43.06,43.0,43.03,245646.0,40.3728,40.4103,40.354,40.3821,245646.0
2021-03-09 11:20:00,43.04,43.09,43.02,43.06,264069.0,40.3915,40.4384,40.3728,40.4103,264069.0
2021-03-09 11:25:00,43.06,43.08,42.99,42.99,249348.0,40.4103,40.4291,40.3446,40.3446,249348.0
2021-03-09 11:30:00,43.0,43.04,42.97,42.98,308862.0,40.354,40.3915,40.3258,40.3352,308862.0
2021-03-09 11:35:00,42.98,43.05,42.97,43.04,336483.0,40.3352,40.4009,40.3258,40.3915,336483.0
2021-03-09 11:40:00,43.04,43.04,42.99,42.99,154794.0,40.3915,40.3915,40.3446,40.3446,154794.0
2021-03-09 11:45:00,42.99,43.01,42.95,42.96,224058.0,40.3446,40.3634,40.3071,40.3164,224058.0
2021-03-09 11:50:00,42.96,43.02,42.94,43.02,251367.0,40.3164,40.3728,40.2977,40.3728,251367.0
2021-03-09 11:55:00,43.02,43.12,43.02,43.12,264828.0,40.3728,40.4666,40.3728,40.4666,264828.0
2021-03-09 12:00:00,43.12,43.19,43.12,43.18,309216.0,40.4666,40.5323,40.4666,40.5229,309216.0
2021-03-09 12:05:00,43.18,43.2,43.15,43.16,176922.0,40.5229,40.5417,40.4948,40.5041,176922.0
2021-03-09 12:10:00,43.16,43.2,43.16,43.19,137106.0,40.5041,40.5417,40.5041,40.5323,137106.0
2021-03-09 12:15:00,43.19,43.19,43.14,43.17,230709.0,40.5323,40.5323,40.4854,40.5135,230709.0
2021-03-09 12:20:00,43.17,43.18,43.11,43.12,160302.0,40.5135,40.5229,40.4572,40.4666,160302.0
2021-03-09 12:25:00,43.12,43.18,43.11,43.17,177810.0,40.4666,40.5229,40.4572,40.5135,177810.0
2021-03-09 12:30:00,43.17,43.21,43.16,43.17,287484.0,40.5135,40.5511,40.5041,40.5135,287484.0
2021-03-09 12:35:00,43.17,43.17,43.12,43.14,136470.0,40.5135,40.5135,40.4666,40.4854,136470.0
2021-03-09 12:40:00,43.13,43.18,43.11,43.11,167544.0,40.476,40.5229,40.4572,40.4572,167544.0
2021-03-09 12:45:00,43.1,43.1,43.07,43.07,119793.0,40.4478,40.4478,40.4197,40.4197,119793.0
2021-03-09 12:50:00,43.07,43.11,43.05,43.11,128037.0,40.4197,40.4572,40.4009,40.4572,128037.0
2021-03-09 12:55:00,43.11,43.11,43.08,43.08,145956.0,40.4572,40.4572,40.4291,40.4291,145956.0
2021-03-09 13:00:00,43.09,43.14,43.09,43.12,188400.0,40.4384,40.4854,40.4384,40.4666,188400.0
2021-03-09 13:05:00,43.12,43.18,43.12,43.15,125160.0,40.4666,40.5229,40.4666,40.4948,125160.0
2021-03-09 13:10:00,43.15,43.16,43.12,43.14,169161.0,40.4948,40.5041,40.4666,40.4854,169161.0
2021-03-09 13:15:00,43.14,43.16,43.09,43.09,120540.0,40.4854,40.5041,40.4384,40.4384,120540.0
2021-03-09 13:20:00,43.09,43.13,43.08,43.13,165273.0,40.4384,40.476,40.4291,40.476,165273.0
2021-03-09 13:25:00,43.13,43.13,43.08,43.1,131289.0,40.476,40.476,40.4291,40.4478,131289.0
2021-03-09 13:30:00,43.1,43.14,43.1,43.13,101544.0,40.4478,40.4854,40.4478,40.476,101544.0
2021-03-09 13:35:00,43.13,43.14,43.11,43.12,211104.0,40.476,40.4854,40.4572,40.4666,211104.0
2021-03-09 13:40:00,43.12,43.14,43.1,43.13,201129.0,40.4666,40.4854,40.4478,40.476,201129.0
2021-03-09 13:45:00,43.13,43.17,43.11,43.15,148293.0,40.476,40.5135,40.4572,40.4948,148293.0
2021-03-09 13:50:00,43.15,43.2,43.15,43.19,154521.0,40.4948,40.5417,40.4948,40.5323,154521.0
2021-03-09 13:55:00,43.19,43.23,43.19,43.21,245169.0,40.5323,40.5698,40.5323,40.5511,245169.0
2021-03-09 14:00:00,43.21,43.21,43.13,43.18,321789.0,40.5511,40.5511,40.476,40.5229,321789.0
2021-03-09 14:05:00,43.18,43.19,43.03,43.04,310596.0,40.5229,40.5323,40.3821,40.3915,310596.0
2021-03-09 14:10:00,43.04,43.12,43.0,43.1,425004.0,40.3915,40.4666,40.354,40.4478,425004.0
2021-03-09 14:15:00,43.1,43.13,43.06,43.11,184962.0,40.4478,40.476,40.4103,40.4572,184962.0
2021-03-09 14:20:00,43.12,43.13,43.09,43.12,152577.0,40.4666,40.476,40.4384,40.4666,152577.0
2021-03-09 14:25:00,43.12,43.18,43.1,43.18,164532.0,40.4666,40.5229,40.4478,40.5229,164532.0
2021-03-09 14:30:00,43.18,43.2,43.16,43.18,203901.0,40.5229,40.5417,40.5041,40.5229,203901.0
2021-03-09 14:35:00,43.18,43.18,43.11,43.11,208722.0,40.5229,40.5229,40.4572,40.4572,208722.0
2021-03-09 14:40:00,43.11,43.11,43.08,43.08,236385.0,40.4572,40.4572,40.4291,40.4291,236385.0
2021-03-09 14:45:00,43.07,43.09,43.06,43.07,255255.0,40.4197,40.4384,40.4103,40.4197,255255.0
2021-03-09 14:50:00,43.06,43.07,43.02,43.02,184047.0,40.4103,40.4197,40.3728,40.3728,184047.0
2021-03-09 14:55:00,43.02,43.06,43.02,43.04,195921.0,40.3728,40.4103,40.3728,40.3915,195921.0
2021-03-09 15:00:00,43.04,43.06,43.03,43.05,186870.0,40.3915,40.4103,40.3821,40.4009,186870.0
2021-03-09 15:05:00,43.05,43.05,43.01,43.02,164517.0,40.4009,40.4009,40.3634,40.3728,164517.0
2021-03-09 15:10:00,43.02,43.05,43.01,43.02,216012.0,40.3728,40.4009,40.3634,40.3728,216012.0
2021-03-09 15:15:00,43.03,43.03,42.98,43.01,236586.0,40.3821,40.3821,40.3352,40.3634,236586.0
2021-03-09 15:20:00,43.01,43.02,43.0,43.01,197805.0,40.3634,40.3728,40.354,40.3634,197805.0
2021-03-09 15:25:00,43.0,43.03,42.99,43.0,205785.0,40.354,40.3821,40.3446,40.354,205785.0
2021-03-09 15:30:00,43.0,43.03,42.99,43.02,248628.0,40.354,40.3821,40.3446,40.3728,248628.0
2021-03-09 15:35:00,43.02,43.04,43.0,43.03,371673.0,40.3728,40.3915,40.354,40.3821,371673.0
2021-03-09 15:40:00,43.03,43.04,42.99,43.0,318738.0,40.3821,40.3915,40.3446,40.354,318738.0
2021-03-09 15:45:00,43.0,43.03,42.99,43.01,358533.0,40.354,40.3821,40.3446,40.3634,358533.0
2021-03-09 15:50:00,42.99,43.0,42.93,43.0,591498.0,40.3446,40.354,40.2883,40.354,591498.0
2021-03-09 15:55:00,43.0,43.01,42.94,42.95,984645.0,40.354,40.3634,40.2977,40.3071,984645.0
2021-03-10 09:30:00,42.95,43.07,42.9,42.92,1086984.0,40.3071,40.4197,40.2601,40.2789,1086984.0
2021-03-10 09:35:00,42.92,43.01,42.85,42.97,795414.0,40.2789,40.3634,40.2132,40.3258,795414.0
2021-03-10 09:40:00,42.97,42.97,42.82,42.88,911022.0,40.3258,40.3258,40.1851,40.2414,911022.0
2021-03-10 09:45:00,42.88,43.0,42.87,42.99,562374.0,40.2414,40.354,40.232,40.3446,562374.0
2021-03-10 09:50:00,42.99,43.13,42.98,43.12,471747.0,40.3446,40.476,40.3352,40.4666,471747.0
2021-03-10 09:55:00,43.12,43.19,43.07,43.18,524199.0,40.4666,40.5323,40.4197,40.5229,524199.0
2021-03-10 10:00:00,43.19,43.19,43.03,43.12,423606.0,40.5323,40.5323,40.3821,40.4666,423606.0
2021-03-10 10:05:00,43.12,43.19,43.05,43.16,365616.0,40.4666,40.5323,40.4009,40.5041,365616.0
2021-03-10 10:10:00,43.16,43.16,43.05,43.1,288465.0,40.5041,40.5041,40.4009,40.4478,288465.0
2021-03-10 10:15:00,43.1,43.24,43.08,43.23,358359.0,40.4478,40.5792,40.4291,40.5698,358359.0
2021-03-10 10:20:00,43.22,43.28,43.21,43.25,513357.0,40.5604,40.6168,40.5511,40.5886,513357.0
2021-03-10 10:25:00,43.25,43.39,43.23,43.38,503595.0,40.5886,40.72,40.5698,40.7106,503595.0
2021-03-10 10:30:00,43.38,43.38,43.27,43.28,408705.0,40.7106,40.7106,40.6074,40.6168,408705.0
2021-03-10 10:35:00,43.28,43.35,43.27,43.34,319668.0,40.6168,40.6824,40.6074,40.6731,319668.0
2021-03-10 10:40:00,43.34,43.39,43.34,43.36,373941.0,40.6731,40.72,40.6731,40.6918,373941.0
2021-03-10 10:45:00,43.35,43.43,43.34,43.35,385464.0,40.6824,40.7575,40.6731,40.6824,385464.0
2021-03-10 10:50:00,43.34,43.42,43.32,43.39,317910.0,40.6731,40.7481,40.6543,40.72,317910.0
2021-03-10 10:55:00,43.39,43.49,43.38,43.48,467925.0,40.72,40.8138,40.7106,40.8044,467925.0
2021-03-10 11:00:00,43.48,43.48,43.41,43.46,250947.0,40.8044,40.8044,40.7388,40.7857,250947.0
2021-03-10 11:05:00,43.46,43.48,43.43,43.45,324123.0,40.7857,40.8044,40.7575,40.7763,324123.0
2021-03-10 11:10:00,43.45,43.45,43.37,43.37,205128.0,40.7763,40.7763,40.7012,40.7012,205128.0
2021-03-10 11:15:00,43.37,43.42,43.36,43.36,193908.0,40.7012,40.7481,40.6918,40.6918,193908.0
2021-03-10 11:20:00,43.37,43.48,43.37,43.47,191214.0,40.7012,40.8044,40.7012,40.7951,191214.0
2021-03-10 11:25:00,43.47,43.5,43.45,43.49,190131.0,40.7951,40.8232,40.7763,40.8138,190131.0
2021-03-10 11:30:00,43.49,43.57,43.49,43.56,266580.0,40.8138,40.8889,40.8138,40.8795,266580.0
2021-03-10 11:35:00,43.56,43.58,43.53,43.55,161184.0,40.8795,40.8983,40.8514,40.8701,161184.0
2021-03-10 11:40:00,43.55,43.56,43.43,43.45,269337.0,40.8701,40.8795,40.7575,40.7763,269337.0
2021-03-10 11:45:00,43.45,43.58,43.44,43.56,639810.0,40.7763,40.8983,40.7669,40.8795,639810.0
2021-03-10 11:50:00,43.57,43.71,43.53,43.65,1442058.0,40.8889,41.0203,40.8514,40.964,1442058.0
2021-03-10 11:55:00,43.65,43.69,43.62,43.65,426771.0,40.964,41.0015,40.9358,40.964,426771.0
2021-03-10 12:00:00,43.65,43.74,43.65,43.73,295914.0,40.964,41.0484,40.964,41.0391,295914.0
2021-03-10 12:05:00,43.74,43.74,43.68,43.68,231474.0,41.0484,41.0484,40.9921,40.9921,231474.0
2021-03-10 12:10:00,43.68,43.76,43.68,43.76,289287.0,40.9921,41.0672,40.9921,41.0672,289287.0
2021-03-10 12:15:00,43.75,43.79,43.72,43.73,388686.0,41.0578,41.0954,41.0297,41.0391,388686.0
2021-03-10 12:20:00,43.73,43.84,43.73,43.84,433578.0,41.0391,41.1423,41.0391,41.1423,433578.0
2021-03-10 12:25:00,43.84,43.91,43.83,43.91,377103.0,41.1423,41.208,41.1329,41.208,377103.0
2021-03-10 12:30:00,43.91,43.98,43.9,43.98,498468.0,41.208,41.2737,41.1986,41.2737,498468.0
2021-03-10 12:35:00,43.98,44.08,43.98,44.03,796740.0,41.2737,41.3675,41.2737,41.3206,796740.0
2021-03-10 12:40:00,44.04,44.14,44.03,44.13,949065.0,41.33,41.4238,41.3206,41.4144,949065.0
2021-03-10 12:45:00,44.13,44.15,43.96,44.05,864753.0,41.4144,41.4332,41.2549,41.3394,864753.0
2021-03-10 12:50:00,44.05,44.07,43.98,44.02,285783.0,41.3394,41.3581,41.2737,41.3112,285783.0
2021-03-10 12:55:00,44.02,44.05,43.98,44.04,311853.0,41.3112,41.3394,41.2737,41.33,311853.0
2021-03-10 13:00:00,44.05,44.06,43.98,44.01,382422.0,41.3394,41.3488,41.2737,41.3018,382422.0
2021-03-10 13:05:00,44.01,44.02,43.95,44.0,303165.0,41.3018,41.3112,41.2455,41.2924,303165.0
2021-03-10 13:10:00,44.0,44.02,43.9,43.93,376185.0,41.2924,41.3112,41.1986,41.2268,376185.0
2021-03-10 13:15:00,43.94,43.94,43.89,43.91,228399.0,41.2361,41.2361,41.1892,41.208,228399.0
2021-03-10 13:20:00,43.91,43.99,43.91,43.98,238317.0,41.208,41.2831,41.208,41.2737,238317.0
2021-03-10 13:25:00,43.98,44.0,43.94,43.97,309381.0,41.2737,41.2924,41.2361,41.2643,309381.0
2021-03-10 13:30:00,43.97,44.0,43.94,43.97,310047.0,41.2643,41.2924,41.2361,41.2643,310047.0
2021-03-10 13:35:00,43.97,43.97,43.87,43.87,266517.0,41.2643,41.2643,41.1704,41.1704,266517.0
2021-03-10 13:40:00,43.88,43.98,43.88,43.97,217212.0,41.1798,41.2737,41.1798,41.2643,217212.0
2021-03-10 13:45:00,43.97,44.0,43.94,44.0,392349.0,41.2643,41.2924,41.2361,41.2924,392349.0
2021-03-10 13:50:00,44.0,44.0,43.94,43.96,181488.0,41.2924,41.2924,41.2361,41.2549,181488.0
2021-03-10 13:55:00,43.96,44.07,43.96,44.06,336612.0,41.2549,41.3581,41.2549,41.3488,336612.0
2021-03-10 14:00:00,44.06,44.06,43.97,44.0,268263.0,41.3488,41.3488,41.2643,41.2924,268263.0
2021-03-10 14:05:00,44.0,44.04,44.0,44.02,293178.0,41.2924,41.33,41.2924,41.3112,293178.0
2021-03-10 14:10:00,44.03,44.13,44.02,44.13,488682.0,41.3206,41.4144,41.3112,41.4144,488682.0
2021-03-10 14:15:00,44.13,44.16,44.11,44.14,423750.0,41.4144,41.4426,41.3957,41.4238,423750.0
2021-03-10 14:20:00,44.14,44.19,44.11,44.18,392001.0,41.4238,41.4708,41.3957,41.4614,392001.0
2021-03-10 14:25:00,44.18,44.24,44.17,44.2,469254.0,41.4614,41.5177,41.452,41.4801,469254.0
2021-03-10 14:30:00,44.2,44.26,44.19,44.25,311490.0,41.4801,41.5364,41.4708,41.5271,311490.0
2021-03-10 14:35:00,44.25,44.26,44.2,44.2,342963.0,41.5271,41.5364,41.4801,41.4801,342963.0
2021-03-10 14:40:00,44.2,44.26,44.19,44.25,365916.0,41.4801,41.5364,41.4708,41.5271,365916.0
2021-03-10 14:45:00,44.25,44.31,44.22,44.31,458001.0,41.5271,41.5834,41.4989,41.5834,458001.0
2021-03-10 14:50:00,44.31,44.35,44.23,44.26,638766.0,41.5834,41.6209,41.5083,41.5364,638766.0
2021-03-10 14:55:00,44.27,44.28,44.17,44.17,291924.0,41.5458,41.5552,41.452,41.452,291924.0
2021-03-10 15:00:00,44.17,44.26,44.14,44.26,384618.0,41.452,41.5364,41.4238,41.5364,384618.0
2021-03-10 15:05:00,44.26,44.32,44.24,44.27,934737.0,41.5364,41.5928,41.5177,41.5458,934737.0
2021-03-10 15:10:00,44.27,44.29,44.22,44.26,507894.0,41.5458,41.5646,41.4989,41.5364,507894.0
2021-03-10 15:15:00,44.27,44.3,44.26,44.29,338397.0,41.5458,41.574,41.5364,41.5646,338397.0
2021-03-10 15:20:00,44.29,44.31,44.25,44.27,568251.0,41.5646,41.5834,41.5271,41.5458,568251.0
2021-03-10 15:25:00,44.28,44.28,44.25,44.27,634107.0,41.5552,41.5552,41.5271,41.5458,634107.0
2021-03-10 15:30:00,44.27,44.29,44.22,44.22,801933.0,41.5458,41.5646,41.4989,41.4989,801933.0
2021-03-10 15:35:00,44.23,44.28,44.2,44.22,429096.0,41.5083,41.5552,41.4801,41.4989,429096.0
2021-03-10 15:40:00,44.21,44.23,44.15,44.17,645045.0,41.4895,41.5083,41.4332,41.452,645045.0
2021-03-10 15:45:00,44.17,44.19,44.16,44.16,434589.0,41.452,41.4708,41.4426,41.4426,434589.0
2021-03-10 15:50:00,44.16,44.2,44.12,44.16,715506.0,41.4426,41.4801,41.4051,41.4426,715506.0
2021-03-10 15:55:00,44.16,44.16,44.05,44.06,1291110.0,41.4426,41.4426,41.3394,41.3488,1291110.0
2021-03-11 09:30:00,44.45,44.5,44.3,44.39,1292904.0,41.7148,41.7617,41.574,41.6584,1292904.0
2021-03-11 09:35:00,44.38,44.41,44.22,44.25,748380.0,41.6491,41.6772,41.4989,41.5271,748380.0
2021-03-11 09:40:00,44.25,44.32,44.19,44.26,565470.0,41.5271,41.5928,41.4708,41.5364,565470.0
2021-03-11 09:45:00,44.26,44.41,44.25,44.34,456165.0,41.5364,41.6772,41.5271,41.6115,456165.0
2021-03-11 09:50:00,44.35,44.35,44.15,44.16,571725.0,41.6209,41.6209,41.4332,41.4426,571725.0
2021-03-11 09:55:00,44.17,44.23,44.08,44.2,926877.0,41.452,41.5083,41.3675,41.4801,926877.0
2021-03-11 10:00:00,44.21,44.24,44.13,44.18,427773.0,41.4895,41.5177,41.4144,41.4614,427773.0
2021-03-11 10:05:00,44.19,44.22,44.12,44.13,232137.0,41.4708,41.4989,41.4051,41.4144,232137.0
2021-03-11 10:10:00,44.13,44.18,44.11,44.14,284631.0,41.4144,41.4614,41.3957,41.4238,284631.0
2021-03-11 10:15:00,44.14,44.14,43.96,43.97,644070.0,41.4238,41.4238,41.2549,41.2643,644070.0
2021-03-11 10:20:00,43.96,43.97,43.84,43.91,654882.0,41.2549,41.2643,41.1423,41.208,654882.0
2021-03-11 10:25:00,43.9,44.03,43.88,44.03,316143.0,41.1986,41.3206,41.1798,41.3206,316143.0
2021-03-11 10:30:00,44.02,44.06,43.97,43.99,354603.0,41.3112,41.3488,41.2643,41.2831,354603.0
2021-03-11 10:35:00,43.99,44.03,43.97,44.01,396693.0,41.2831,41.3206,41.2643,41.3018,396693.0
2021-03-11 10:40:00,44.01,44.08,44.0,44.05,334536.0,41.3018,41.3675,41.2924,41.3394,334536.0
2021-03-11 10:45:00,44.05,44.09,44.02,44.08,229683.0,41.3394,41.3769,41.3112,41.3675,229683.0
2021-03-11 10:50:00,44.07,44.11,44.03,44.1,254631.0,41.3581,41.3957,41.3206,41.3863,254631.0
2021-03-11 10:55:00,44.09,44.09,44.01,44.02,195411.0,41.3769,41.3769,41.3018,41.3112,195411.0
2021-03-11 11:00:00,44.01,44.04,43.98,44.0,311775.0,41.3018,41.33,41.2737,41.2924,311775.0
2021-03-11 11:05:00,44.0,44.03,43.98,44.01,262083.0,41.2924,41.3206,41.2737,41.3018,262083.0
2021-03-11 11:10:00,44.0,44.03,43.97,43.99,259308.0,41.2924,41.3206,41.2643,41.2831,259308.0
2021-03-11 11:15:00,44.0,44.04,43.97,43.99,290577.0,41.2924,41.33,41.2643,41.2831,290577.0
2021-03-11 11:20:00,43.99,44.0,43.96,44.0,394044.0,41.2831,41.2924,41.2549,41.2924,394044.0
2021-03-11 11:25:00,43.99,44.06,43.98,44.05,273654.0,41.2831,41.3488,41.2737,41.3394,273654.0
2021-03-11 11:30:00,44.04,44.08,44.02,44.04,349863.0,41.33,41.3675,41.3112,41.33,349863.0
2021-03-11 11:35:00,44.04,44.08,44.02,44.07,350274.0,41.33,41.3675,41.3112,41.3581,350274.0
2021-03-11 11:40:00,44.07,44.14,44.06,44.13,288672.0,41.3581,41.4238,41.3488,41.4144,288672.0
2021-03-11 11:45:00,44.13,44.16,44.09,44.16,354006.0,41.4144,41.4426,41.3769,41.4426,354006.0
2021-03-11 11:50:00,44.16,44.16,44.12,44.13,167061.0,41.4426,41.4426,41.4051,41.4144,167061.0
2021-03-11 11:55:00,44.13,44.14,44.08,44.1,162309.0,41.4144,41.4238,41.3675,41.3863,162309.0
2021-03-11 12:00:00,44.1,44.15,44.1,44.14,137136.0,41.3863,41.4332,41.3863,41.4238,137136.0
2021-03-11 12:05:00,44.14,44.19,44.12,44.17,231216.0,41.4238,41.4708,41.4051,41.452,231216.0
2021-03-11 12:10:00,44.16,44.26,44.16,44.22,493059.0,41.4426,41.5364,41.4426,41.4989,493059.0
2021-03-11 12:15:00,44.22,44.25,44.1,44.13,253503.0,41.4989,41.5271,41.3863,41.4144,253503.0
2021-03-11 12:20:00,44.13,44.13,44.07,44.1,147795.0,41.4144,41.4144,41.3581,41.3863,147795.0
2021-03-11 12:25:00,44.09,44.11,44.04,44.07,350475.0,41.3769,41.3957,41.33,41.3581,350475.0
2021-03-11 12:30:00,44.07,44.08,44.02,44.04,181593.0,41.3581,41.3675,41.3112,41.33,181593.0
2021-03-11 12:35:00,44.03,44.06,44.02,44.02,215751.0,41.3206,41.3488,41.3112,41.3112,215751.0
2021-03-11 12:40:00,44.02,44.06,44.01,44.04,230487.0,41.3112,41.3488,41.3018,41.33,230487.0
2021-03-11 12:45:00,44.04,44.06,44.02,44.02,153069.0,41.33,41.3488,41.3112,41.3112,153069.0
2021-03-11 12:50:00,44.02,44.03,43.99,44.01,213363.0,41.3112,41.3206,41.2831,41.3018,213363.0
2021-03-11 12:55:00,44.01,44.02,43.98,44.02,127431.0,41.3018,41.3112,41.2737,41.3112,127431.0
2021-03-11 13:00:00,44.02,44.06,44.02,44.06,174174.0,41.3112,41.3488,41.3112,41.3488,174174.0
2021-03-11 13:05:00,44.05,44.1,44.05,44.05,264627.0,41.3394,41.3863,41.3394,41.3394,264627.0
2021-03-11 13:10:00,44.04,44.07,44.04,44.05,132450.0,41.33,41.3581,41.33,41.3394,132450.0
2021-03-11 13:15:00,44.05,44.1,44.04,44.06,188436.0,41.3394,41.3863,41.33,41.3488,188436.0
2021-03-11 13:20:00,44.06,44.07,44.03,44.04,253812.0,41.3488,41.3581,41.3206,41.33,253812.0
2021-03-11 13:25:00,44.04,44.1,44.04,44.09,118302.0,41.33,41.3863,41.33,41.3769,118302.0
2021-03-11 13:30:00,44.1,44.11,44.07,44.08,153594.0,41.3863,41.3957,41.3581,41.3675,153594.0
2021-03-11 13:35:00,44.08,44.08,44.04,44.06,162261.0,41.3675,41.3675,41.33,41.3488,162261.0
2021-03-11 13:40:00,44.06,44.08,44.06,44.07,170817.0,41.3488,41.3675,41.3488,41.3581,170817.0
2021-03-11 13:45:00,44.07,44.09,44.06,44.08,119064.0,41.3581,41.3769,41.3488,41.3675,119064.0
2021-03-11 13:50:00,44.08,44.14,44.07,44.12,180198.0,41.3675,41.4238,41.3581,41.4051,180198.0
2021-03-11 13:55:00,44.12,44.17,44.12,44.17,232323.0,41.4051,41.452,41.4051,41.452,232323.0
2021-03-11 14:00:00,44.17,44.21,44.16,44.2,219429.0,41.452,41.4895,41.4426,41.4801,219429.0
2021-03-11 14:05:00,44.2,44.2,44.16,44.19,254667.0,41.4801,41.4801,41.4426,41.4708,254667.0
2021-03-11 14:10:00,44.19,44.19,44.15,44.15,161538.0,41.4708,41.4708,41.4332,41.4332,161538.0
2021-03-11 14:15:00,44.15,44.17,44.13,44.16,190926.0,41.4332,41.452,41.4144,41.4426,190926.0
2021-03-11 14:20:00,44.16,44.21,44.14,44.2,213087.0,41.4426,41.4895,41.4238,41.4801,213087.0
2021-03-11 14:25:00,44.2,44.22,44.15,44.15,225030.0,41.4801,41.4989,41.4332,41.4332,225030.0
2021-03-11 14:30:00,44.15,44.18,44.14,44.17,228354.0,41.4332,41.4614,41.4238,41.452,228354.0
2021-03-11 14:35:00,44.17,44.17,44.09,44.09,193161.0,41.452,41.452,41.3769,41.3769,193161.0
2021-03-11 14:40:00,44.09,44.11,44.08,44.11,181110.0,41.3769,41.3957,41.3675,41.3957,181110.0
2021-03-11 14:45:00,44.11,44.13,44.07,44.07,169758.0,41.3957,41.4144,41.3581,41.3581,169758.0
2021-03-11 14:50:00,44.08,44.11,44.06,44.1,293409.0,41.3675,41.3957,41.3488,41.3863,293409.0
2021-03-11 14:55:00,44.09,44.11,44.07,44.08,167520.0,41.3769,41.3957,41.3581,41.3675,167520.0
2021-03-11 15:00:00,44.08,44.08,44.0,44.05,284355.0,41.3675,41.3675,41.2924,41.3394,284355.0
2021-03-11 15:05:00,44.05,44.05,44.01,44.03,200001.0,41.3394,41.3394,41.3018,41.3206,200001.0
2021-03-11 15:10:00,44.03,44.06,44.02,44.05,205896.0,41.3206,41.3488,41.3112,41.3394,205896.0
2021-03-11 15:15:00,44.05,44.07,44.02,44.06,242949.0,41.3394,41.3581,41.3112,41.3488,242949.0
2021-03-11 15:20:00,44.06,44.08,44.05,44.06,240396.0,41.3488,41.3675,41.3394,41.3488,240396.0
2021-03-11 15:25:00,44.06,44.12,44.05,44.11,258321.0,41.3488,41.4051,41.3394,41.3957,258321.0
2021-03-11 15:30:00,44.11,44.15,44.09,44.14,260217.0,41.3957,41.4332,41.3769,41.4238,260217.0
2021-03-11 15:35:00,44.14,44.17,44.11,44.15,339654.0,41.4238,41.452,41.3957,41.4332,339654.0
2021-03-11 15:40:00,44.15,44.16,44.08,44.08,266856.0,41.4332,41.4426,41.3675,41.3675,266856.0
2021-03-11 15:45:00,44.08,44.14,44.08,44.1,309906.0,41.3675,41.4238,41.3675,41.3863,309906.0
2021-03-11 15:50:00,44.1,44.12,44.02,44.05,590406.0,41.3863,41.4051,41.3112,41.3394,590406.0
2021-03-11 15:55:00,44.06,44.09,44.04,44.04,747438.0,41.3488,41.3769,41.33,41.33,747438.0
2021-03-12 09:30:00,44.17,44.2,44.03,44.09,660231.0,41.452,41.4801,41.3206,41.3769,660231.0
2021-03-12 09:35:00,44.07,44.19,44.06,44.15,338544.0,41.3581,41.4708,41.3488,41.4332,338544.0
2021-03-12 09:40:00,44.15,44.26,44.15,44.24,259557.0,41.4332,41.5364,41.4332,41.5177,259557.0
2021-03-12 09:45:00,44.24,44.34,44.23,44.28,322962.0,41.5177,41.6115,41.5083,41.5552,322962.0
2021-03-12 09:50:00,44.29,44.29,44.2,44.2,204000.0,41.5646,41.5646,41.4801,41.4801,204000.0
2021-03-12 09:55:00,44.2,44.3,44.17,44.29,516507.0,41.4801,41.574,41.452,41.5646,516507.0
2021-03-12 10:00:00,44.29,44.33,44.27,44.3,302652.0,41.5646,41.6021,41.5458,41.574,302652.0
2021-03-12 10:05:00,44.3,44.31,44.26,44.26,259203.0,41.574,41.5834,41.5364,41.5364,259203.0
2021-03-12 10:10:00,44.27,44.27,44.2,44.2,190935.0,41.5458,41.5458,41.4801,41.4801,190935.0
2021-03-12 10:15:00,44.21,44.27,44.18,44.27,181194.0,41.4895,41.5458,41.4614,41.5458,181194.0
2021-03-12 10:20:00,44.27,44.27,44.2,44.21,169374.0,41.5458,41.5458,41.4801,41.4895,169374.0
2021-03-12 10:25:00,44.21,44.25,44.17,44.17,201879.0,41.4895,41.5271,41.452,41.452,201879.0
2021-03-12 10:30:00,44.17,44.21,44.16,44.19,261039.0,41.452,41.4895,41.4426,41.4708,261039.0
2021-03-12 10:35:00,44.19,44.22,44.15,44.21,174630.0,41.4708,41.4989,41.4332,41.4895,174630.0
2021-03-12 10:40:00,44.22,44.25,44.18,44.19,134934.0,41.4989,41.5271,41.4614,41.4708,134934.0
2021-03-12 10:45:00,44.19,44.32,44.19,44.32,326697.0,41.4708,41.5928,41.4708,41.5928,326697.0
2021-03-12 10:50:00,44.32,44.36,44.29,44.3,315195.0,41.5928,41.6303,41.5646,41.574,315195.0
2021-03-12 10:55:00,44.31,44.36,44.29,44.3,220701.0,41.5834,41.6303,41.5646,41.574,220701.0
2021-03-12 11:00:00,44.3,44.3,44.08,44.08,282018.0,41.574,41.574,41.3675,41.3675,282018.0
2021-03-12 11:05:00,44.08,44.11,44.06,44.09,219711.0,41.3675,41.3957,41.3488,41.3769,219711.0
2021-03-12 11:10:00,44.1,44.12,44.08,44.09,212637.0,41.3863,41.4051,41.3675,41.3769,212637.0
2021-03-12 11:15:00,44.1,44.16,44.1,44.13,231300.0,41.3863,41.4426,41.3863,41.4144,231300.0
2021-03-12 11:20:00,44.13,44.14,44.09,44.09,141465.0,41.4144,41.4238,41.3769,41.3769,141465.0
2021-03-12 11:25:00,44.1,44.16,44.1,44.12,163278.0,41.3863,41.4426,41.3863,41.4051,163278.0
2021-03-12 11:30:00,44.12,44.16,44.11,44.14,218883.0,41.4051,41.4426,41.3957,41.4238,218883.0
2021-03-12 11:35:00,44.15,44.2,44.14,44.16,218361.0,41.4332,41.4801,41.4238,41.4426,218361.0
2021-03-12 11:40:00,44.17,44.18,44.16,44.18,122259.0,41.452,41.4614,41.4426,41.4614,122259.0
2021-03-12 11:45:00,44.18,44.19,44.16,44.17,172161.0,41.4614,41.4708,41.4426,41.452,172161.0
2021-03-12 11:50:00,44.16,44.19,44.16,44.18,168828.0,41.4426,41.4708,41.4426,41.4614,168828.0
2021-03-12 11:55:00,44.18,44.19,44.16,44.17,129063.0,41.4614,41.4708,41.4426,41.452,129063.0
2021-03-12 12:00:00,44.18,44.19,44.15,44.19,208050.0,41.4614,41.4708,41.4332,41.4708,208050.0
2021-03-12 12:05:00,44.19,44.36,44.19,44.29,626010.0,41.4708,41.6303,41.4708,41.5646,626010.0
2021-03-12 12:10:00,44.29,44.37,44.29,44.35,245415.0,41.5646,41.6397,41.5646,41.6209,245415.0
2021-03-12 12:15:00,44.35,44.36,44.3,44.31,152448.0,41.6209,41.6303,41.574,41.5834,152448.0
2021-03-12 12:20:00,44.31,44.31,44.28,44.29,130413.0,41.5834,41.5834,41.5552,41.5646,130413.0
2021-03-12 12:25:00,44.3,44.34,44.3,44.33,144021.0,41.574,41.6115,41.574,41.6021,144021.0
2021-03-12 12:30:00,44.33,44.35,44.33,44.35,156036.0,41.6021,41.6209,41.6021,41.6209,156036.0
2021-03-12 12:35:00,44.35,44.39,44.34,44.37,182649.0,41.6209,41.6584,41.6115,41.6397,182649.0
2021-03-12 12:40:00,44.37,44.38,44.32,44.33,141573.0,41.6397,41.6491,41.5928,41.6021,141573.0
2021-03-12 12:45:00,44.33,44.35,44.31,44.33,285198.0,41.6021,41.6209,41.5834,41.6021,285198.0
2021-03-12 12:50:00,44.33,44.34,44.27,44.29,209127.0,41.6021,41.6115,41.5458,41.5646,209127.0
2021-03-12 12:55:00,44.29,44.33,44.29,44.33,132558.0,41.5646,41.6021,41.5646,41.6021,132558.0
2021-03-12 13:00:00,44.33,44.34,44.3,44.3,116802.0,41.6021,41.6115,41.574,41.574,116802.0
2021-03-12 13:05:00,44.31,44.37,44.3,44.36,219003.0,41.5834,41.6397,41.574,41.6303,219003.0
2021-03-12 13:10:00,44.36,44.4,44.35,44.4,142929.0,41.6303,41.6678,41.6209,41.6678,142929.0
2021-03-12 13:15:00,44.4,44.41,44.38,44.4,159396.0,41.6678,41.6772,41.6491,41.6678,159396.0
2021-03-12 13:20:00,44.4,44.48,44.4,44.48,310374.0,41.6678,41.7429,41.6678,41.7429,310374.0
2021-03-12 13:25:00,44.47,44.52,44.45,44.52,519354.0,41.7335,41.7805,41.7148,41.7805,519354.0
2021-03-12 13:30:00,44.52,44.55,44.51,44.55,252477.0,41.7805,41.8086,41.7711,41.8086,252477.0
2021-03-12 13:35:00,44.55,44.61,44.54,44.6,385164.0,41.8086,41.8649,41.7992,41.8555,385164.0
2021-03-12 13:40:00,44.6,44.61,44.55,44.6,274641.0,41.8555,41.8649,41.8086,41.8555,274641.0
2021-03-12 13:45:00,44.6,44.62,44.59,44.62,349572.0,41.8555,41.8743,41.8461,41.8743,349572.0
2021-03-12 13:50:00,44.62,44.66,44.62,44.66,320919.0,41.8743,41.9118,41.8743,41.9118,320919.0
2021-03-12 13:55:00,44.66,44.67,44.63,44.64,323616.0,41.9118,41.9212,41.8837,41.8931,323616.0
2021-03-12 14:00:00,44.64,44.67,44.63,44.67,230994.0,41.8931,41.9212,41.8837,41.9212,230994.0
2021-03-12 14:05:00,44.67,44.79,44.66,44.78,559323.0,41.9212,42.0338,41.9118,42.0245,559323.0
2021-03-12 14:10:00,44.77,44.78,44.73,44.76,310038.0,42.0151,42.0245,41.9775,42.0057,310038.0
2021-03-12 14:15:00,44.76,44.81,44.75,44.79,316092.0,42.0057,42.0526,41.9963,42.0338,316092.0
2021-03-12 14:20:00,44.79,44.81,44.72,44.73,384489.0,42.0338,42.0526,41.9681,41.9775,384489.0
2021-03-12 14:25:00,44.73,44.74,44.68,44.7,194022.0,41.9775,41.9869,41.9306,41.9494,194022.0
2021-03-12 14:30:00,44.7,44.71,44.68,44.69,184677.0,41.9494,41.9588,41.9306,41.94,184677.0
2021-03-12 14:35:00,44.69,44.71,44.65,44.68,240135.0,41.94,41.9588,41.9025,41.9306,240135.0
2021-03-12 14:40:00,44.68,44.72,44.67,44.72,256155.0,41.9306,41.9681,41.9212,41.9681,256155.0
2021-03-12 14:45:00,44.73,44.74,44.71,44.74,187452.0,41.9775,41.9869,41.9588,41.9869,187452.0
2021-03-12 14:50:00,44.74,44.77,44.73,44.75,243456.0,41.9869,42.0151,41.9775,41.9963,243456.0
2021-03-12 14:55:00,44.75,44.76,44.7,44.71,195216.0,41.9963,42.0057,41.9494,41.9588,195216.0
2021-03-12 15:00:00,44.71,44.72,44.67,44.67,293379.0,41.9588,41.9681,41.9212,41.9212,293379.0
2021-03-12 15:05:00,44.67,44.69,44.66,44.66,270639.0,41.9212,41.94,41.9118,41.9118,270639.0
2021-03-12 15:10:00,44.66,44.68,44.64,44.67,243393.0,41.9118,41.9306,41.8931,41.9212,243393.0
2021-03-12 15:15:00,44.68,44.71,44.67,44.67,215598.0,41.9306,41.9588,41.9212,41.9212,215598.0
2021-03-12 15:20:00,44.68,44.72,44.67,44.71,228351.0,41.9306,41.9681,41.9212,41.9588,228351.0
2021-03-12 15:25:00,44.71,44.76,44.71,44.75,303087.0,41.9588,42.0057,41.9588,41.9963,303087.0
2021-03-12 15:30:00,44.75,44.79,44.75,44.78,355911.0,41.9963,42.0338,41.9963,42.0245,355911.0
2021-03-12 15:35:00,44.78,44.84,44.77,44.78,512622.0,42.0245,42.0808,42.0151,42.0245,512622.0
2021-03-12 15:40:00,44.78,44.81,44.77,44.79,349920.0,42.0245,42.0526,42.0151,42.0338,349920.0
2021-03-12 15:45:00,44.79,44.81,44.78,44.79,396243.0,42.0338,42.0526,42.0245,42.0338,396243.0
2021-03-12 15:50:00,44.78,44.8,44.74,44.76,572850.0,42.0245,42.0432,41.9869,42.0057,572850.0
2021-03-12 15:55:00,44.76,44.77,44.7,44.7,1366740.0,42.0057,42.0151,41.9494,41.9494,1366740.0
2021-03-15 09:30:00,44.91,44.92,44.75,44.82,704136.0,42.1465,42.1558,41.9963,42.062,704136.0
2021-03-15 09:35:00,44.82,44.83,44.68,44.73,408852.0,42.062,42.0714,41.9306,41.9775,408852.0
2021-03-15 09:40:00,44.73,44.91,44.73,44.86,264060.0,41.9775,42.1465,41.9775,42.0995,264060.0
2021-03-15 09:45:00,44.87,44.87,44.75,44.83,258099.0,42.1089,42.1089,41.9963,42.0714,258099.0
2021-03-15 09:50:00,44.83,44.87,44.78,44.78,175272.0,42.0714,42.1089,42.0245,42.0245,175272.0
2021-03-15 09:55:00,44.79,44.81,44.71,44.73,321198.0,42.0338,42.0526,41.9588,41.9775,321198.0
2021-03-15 10:00:00,44.73,44.74,44.64,44.73,261030.0,41.9775,41.9869,41.8931,41.9775,261030.0
2021-03-15 10:05:00,44.72,44.73,44.65,44.71,229836.0,41.9681,41.9775,41.9025,41.9588,229836.0
2021-03-15 10:10:00,44.71,44.77,44.71,44.75,206709.0,41.9588,42.0151,41.9588,41.9963,206709.0
2021-03-15 10:15:00,44.75,44.75,44.66,44.68,368931.0,41.9963,41.9963,41.9118,41.9306,368931.0
2021-03-15 10:20:00,44.69,44.69,44.53,44.56,278571.0,41.94,41.94,41.7898,41.818,278571.0
2021-03-15 10:25:00,44.57,44.6,44.52,44.59,229902.0,41.8274,41.8555,41.7805,41.8461,229902.0
2021-03-15 10:30:00,44.59,44.59,44.52,44.52,244998.0,41.8461,41.8461,41.7805,41.7805,244998.0
2021-03-15 10:35:00,44.53,44.56,44.49,44.52,208086.0,41.7898,41.818,41.7523,41.7805,208086.0
2021-03-15 10:40:00,44.52,44.55,44.48,44.55,171567.0,41.7805,41.8086,41.7429,41.8086,171567.0
2021-03-15 10:45:00,44.54,44.58,44.53,44.57,130128.0,41.7992,41.8368,41.7898,41.8274,130128.0
2021-03-15 10:50:00,44.57,44.64,44.56,44.64,113997.0,41.8274,41.8931,41.818,41.8931,113997.0
2021-03-15 10:55:00,44.63,44.67,44.6,44.63,170970.0,41.8837,41.9212,41.8555,41.8837,170970.0
2021-03-15 11:00:00,44.62,44.63,44.59,44.61,107841.0,41.8743,41.8837,41.8461,41.8649,107841.0
2021-03-15 11:05:00,44.6,44.7,44.59,44.69,159624.0,41.8555,41.9494,41.8461,41.94,159624.0
2021-03-15 11:10:00,44.69,44.69,44.63,44.64,143268.0,41.94,41.94,41.8837,41.8931,143268.0
2021-03-15 11:15:00,44.63,44.64,44.59,44.6,137349.0,41.8837,41.8931,41.8461,41.8555,137349.0
2021-03-15 11:20:00,44.59,44.59,44.48,44.5,248619.0,41.8461,41.8461,41.7429,41.7617,248619.0
2021-03-15 11:25:00,44.5,44.5,44.39,44.39,254325.0,41.7617,41.7617,41.6584,41.6584,254325.0
2021-03-15 11:30:00,44.39,44.46,44.37,44.43,276351.0,41.6584,41.7241,41.6397,41.696,276351.0
2021-03-15 11:35:00,44.44,44.46,44.39,44.45,128343.0,41.7054,41.7241,41.6584,41.7148,128343.0
2021-03-15 11:40:00,44.44,44.47,44.42,44.45,158931.0,41.7054,41.7335,41.6866,41.7148,158931.0
2021-03-15 11:45:00,44.44,44.48,44.44,44.46,224301.0,41.7054,41.7429,41.7054,41.7241,224301.0
2021-03-15 11:50:00,44.46,44.51,44.46,44.5,124542.0,41.7241,41.7711,41.7241,41.7617,124542.0
2021-03-15 11:55:00,44.5,44.57,44.48,44.55,171570.0,41.7617,41.8274,41.7429,41.8086,171570.0
2021-03-15 12:00:00,44.55,44.55,44.48,44.48,119250.0,41.8086,41.8086,41.7429,41.7429,119250.0
2021-03-15 12:05:00,44.49,44.53,44.46,44.46,93441.0,41.7523,41.7898,41.7241,41.7241,93441.0
2021-03-15 12:10:00,44.47,44.48,44.4,44.41,143571.0,41.7335,41.7429,41.6678,41.6772,143571.0
2021-03-15 12:15:00,44.41,44.45,44.4,44.42,92184.0,41.6772,41.7148,41.6678,41.6866,92184.0
2021-03-15 12:20:00,44.42,44.44,44.4,44.4,110877.0,41.6866,41.7054,41.6678,41.6678,110877.0
2021-03-15 12:25:00,44.41,44.45,44.4,44.41,98634.0,41.6772,41.7148,41.6678,41.6772,98634.0
2021-03-15 12:30:00,44.41,44.41,44.36,44.38,188928.0,41.6772,41.6772,41.6303,41.6491,188928.0
2021-03-15 12:35:00,44.37,44.42,44.35,44.41,242478.0,41.6397,41.6866,41.6209,41.6772,242478.0
2021-03-15 12:40:00,44.41,44.41,44.34,44.36,205047.0,41.6772,41.6772,41.6115,41.6303,205047.0
2021-03-15 12:45:00,44.36,44.37,44.3,44.32,325782.0,41.6303,41.6397,41.574,41.5928,325782.0
2021-03-15 12:50:00,44.33,44.34,44.3,44.32,106065.0,41.6021,41.6115,41.574,41.5928,106065.0
2021-03-15 12:55:00,44.32,44.36,44.31,44.35,110094.0,41.5928,41.6303,41.5834,41.6209,110094.0
2021-03-15 13:00:00,44.35,44.36,44.32,44.32,156864.0,41.6209,41.6303,41.5928,41.5928,156864.0
2021-03-15 13:05:00,44.32,44.34,44.31,44.33,120540.0,41.5928,41.6115,41.5834,41.6021,120540.0
2021-03-15 13:10:00,44.33,44.36,44.31,44.35,89754.0,41.6021,41.6303,41.5834,41.6209,89754.0
2021-03-15 13:15:00,44.35,44.36,44.33,44.36,95151.0,41.6209,41.6303,41.6021,41.6303,95151.0
2021-03-15 13:20:00,44.35,44.36,44.35,44.36,65655.0,41.6209,41.6303,41.6209,41.6303,65655.0
2021-03-15 13:25:00,44.35,44.35,44.33,44.34,85359.0,41.6209,41.6209,41.6021,41.6115,85359.0
2021-03-15 13:30:00,44.34,44.38,44.32,44.36,131700.0,41.6115,41.6491,41.5928,41.6303,131700.0
2021-03-15 13:35:00,44.36,44.41,44.35,44.41,104754.0,41.6303,41.6772,41.6209,41.6772,104754.0
2021-03-15 13:40:00,44.41,44.41,44.39,44.4,73095.0,41.6772,41.6772,41.6584,41.6678,73095.0
2021-03-15 13:45:00,44.4,44.43,44.39,44.43,123981.0,41.6678,41.696,41.6584,41.696,123981.0
2021-03-15 13:50:00,44.42,44.43,44.38,44.41,178260.0,41.6866,41.696,41.6491,41.6772,178260.0
2021-03-15 13:55:00,44.41,44.42,44.4,44.41,109113.0,41.6772,41.6866,41.6678,41.6772,109113.0
2021-03-15 14:00:00,44.41,44.44,44.4,44.43,104643.0,41.6772,41.7054,41.6678,41.696,104643.0
2021-03-15 14:05:00,44.43,44.44,44.41,44.43,129789.0,41.696,41.7054,41.6772,41.696,129789.0
2021-03-15 14:10:00,44.43,44.45,44.41,44.45,107904.0,41.696,41.7148,41.6772,41.7148,107904.0
2021-03-15 14:15:00,44.45,44.46,44.43,44.44,126267.0,41.7148,41.7241,41.696,41.7054,126267.0
2021-03-15 14:20:00,44.44,44.44,44.41,44.42,128829.0,41.7054,41.7054,41.6772,41.6866,128829.0
2021-03-15 14:25:00,44.42,44.42,44.38,44.38,143466.0,41.6866,41.6866,41.6491,41.6491,143466.0
2021-03-15 14:30:00,44.38,44.41,44.38,44.41,147375.0,41.6491,41.6772,41.6491,41.6772,147375.0
2021-03-15 14:35:00,44.41,44.42,44.36,44.37,122820.0,41.6772,41.6866,41.6303,41.6397,122820.0
2021-03-15 14:40:00,44.36,44.37,44.34,44.35,116871.0,41.6303,41.6397,41.6115,41.6209,116871.0
2021-03-15 14:45:00,44.35,44.37,44.34,44.34,145794.0,41.6209,41.6397,41.6115,41.6115,145794.0
2021-03-15 14:50:00,44.34,44.35,44.33,44.34,257637.0,41.6115,41.6209,41.6021,41.6115,257637.0
2021-03-15 14:55:00,44.34,44.36,44.33,44.35,110883.0,41.6115,41.6303,41.6021,41.6209,110883.0
2021-03-15 15:00:00,44.35,44.37,44.33,44.35,234378.0,41.6209,41.6397,41.6021,41.6209,234378.0
2021-03-15 15:05:00,44.34,44.35,44.32,44.33,139440.0,41.6115,41.6209,41.5928,41.6021,139440.0
2021-03-15 15:10:00,44.33,44.34,44.32,44.33,165957.0,41.6021,41.6115,41.5928,41.6021,165957.0
2021-03-15 15:15:00,44.33,44.35,44.32,44.32,253131.0,41.6021,41.6209,41.5928,41.5928,253131.0
2021-03-15 15:20:00,44.32,44.33,44.29,44.32,273846.0,41.5928,41.6021,41.5646,41.5928,273846.0
2021-03-15 15:25:00,44.32,44.34,44.3,44.31,252561.0,41.5928,41.6115,41.574,41.5834,252561.0
2021-03-15 15:30:00,44.31,44.32,44.27,44.3,270087.0,41.5834,41.5928,41.5458,41.574,270087.0
2021-03-15 15:35:00,44.3,44.35,44.3,44.34,224697.0,41.574,41.6209,41.574,41.6115,224697.0
2021-03-15 15:40:00,44.34,44.34,44.3,44.3,291309.0,41.6115,41.6115,41.574,41.574,291309.0
2021-03-15 15:45:00,44.31,44.37,44.3,44.35,330702.0,41.5834,41.6397,41.574,41.6209,330702.0
2021-03-15 15:50:00,44.36,44.41,44.36,44.4,531525.0,41.6303,41.6772,41.6303,41.6678,531525.0
2021-03-15 15:55:00,44.4,44.49,44.4,44.48,946644.0,41.6678,41.7523,41.6678,41.7429,946644.0
2021-03-16 09:30:00,44.27,44.58,44.27,44.53,674109.0,41.5458,41.8368,41.5458,41.7898,674109.0
2021-03-16 09:35:00,44.54,44.54,44.4,44.46,163407.0,41.7992,41.7992,41.6678,41.7241,163407.0
2021-03-16 09:40:00,44.46,44.57,44.46,44.53,241941.0,41.7241,41.8274,41.7241,41.7898,241941.0
2021-03-16 09:45:00,44.53,44.58,44.5,44.51,140727.0,41.7898,41.8368,41.7617,41.7711,140727.0
2021-03-16 09:50:00,44.52,44.55,44.48,44.54,164739.0,41.7805,41.8086,41.7429,41.7992,164739.0
2021-03-16 09:55:00,44.55,44.6,44.5,44.51,168705.0,41.8086,41.8555,41.7617,41.7711,168705.0
2021-03-16 10:00:00,44.51,44.55,44.48,44.53,109128.0,41.7711,41.8086,41.7429,41.7898,109128.0
2021-03-16 10:05:00,44.53,44.55,44.47,44.48,233358.0,41.7898,41.8086,41.7335,41.7429,233358.0
2021-03-16 10:10:00,44.48,44.52,44.43,44.51,293400.0,41.7429,41.7805,41.696,41.7711,293400.0
2021-03-16 10:15:00,44.51,44.65,44.5,44.64,195633.0,41.7711,41.9025,41.7617,41.8931,195633.0
2021-03-16 10:20:00,44.65,44.73,44.63,44.72,368781.0,41.9025,41.9775,41.8837,41.9681,368781.0
2021-03-16 10:25:00,44.72,44.76,44.7,44.74,266139.0,41.9681,42.0057,41.9494,41.9869,266139.0
2021-03-16 10:30:00,44.75,44.75,44.64,44.66,246165.0,41.9963,41.9963,41.8931,41.9118,246165.0
2021-03-16 10:35:00,44.66,44.67,44.61,44.61,149850.0,41.9118,41.9212,41.8649,41.8649,149850.0
2021-03-16 10:40:00,44.61,44.67,44.6,44.64,157395.0,41.8649,41.9212,41.8555,41.8931,157395.0
2021-03-16 10:45:00,44.64,44.65,44.6,44.61,225828.0,41.8931,41.9025,41.8555,41.8649,225828.0
2021-03-16 10:50:00,44.61,44.61,44.56,44.57,208269.0,41.8649,41.8649,41.818,41.8274,208269.0
2021-03-16 10:55:00,44.57,44.6,44.55,44.57,153390.0,41.8274,41.8555,41.8086,41.8274,153390.0
2021-03-16 11:00:00,44.57,44.66,44.57,44.64,215292.0,41.8274,41.9118,41.8274,41.8931,215292.0
2021-03-16 11:05:00,44.64,44.7,44.64,44.69,117018.0,41.8931,41.9494,41.8931,41.94,117018.0
2021-03-16 11:10:00,44.68,44.69,44.59,44.59,312357.0,41.9306,41.94,41.8461,41.8461,312357.0
2021-03-16 11:15:00,44.59,44.7,44.59,44.69,203037.0,41.8461,41.9494,41.8461,41.94,203037.0
2021-03-16 11:20:00,44.69,44.74,44.66,44.73,148428.0,41.94,41.9869,41.9118,41.9775,148428.0
2021-03-16 11:25:00,44.73,44.76,44.68,44.69,258195.0,41.9775,42.0057,41.9306,41.94,258195.0
2021-03-16 11:30:00,44.69,44.72,44.67,44.7,115752.0,41.94,41.9681,41.9212,41.9494,115752.0
2021-03-16 11:35:00,44.71,44.73,44.68,44.68,129084.0,41.9588,41.9775,41.9306,41.9306,129084.0
2021-03-16 11:40:00,44.68,44.68,44.64,44.66,119631.0,41.9306,41.9306,41.8931,41.9118,119631.0
2021-03-16 11:45:00,44.66,44.7,44.66,44.67,128043.0,41.9118,41.9494,41.9118,41.9212,128043.0
2021-03-16 11:50:00,44.67,44.68,44.63,44.63,109299.0,41.9212,41.9306,41.8837,41.8837,109299.0
2021-03-16 11:55:00,44.64,44.67,44.62,44.66,108672.0,41.8931,41.9212,41.8743,41.9118,108672.0
2021-03-16 12:00:00,44.65,44.67,44.62,44.62,127989.0,41.9025,41.9212,41.8743,41.8743,127989.0
2021-03-16 12:05:00,44.62,44.63,44.57,44.59,143937.0,41.8743,41.8837,41.8274,41.8461,143937.0
2021-03-16 12:10:00,44.59,44.63,44.59,44.63,112413.0,41.8461,41.8837,41.8461,41.8837,112413.0
2021-03-16 12:15:00,44.62,44.67,44.61,44.67,115179.0,41.8743,41.9212,41.8649,41.9212,115179.0
2021-03-16 12:20:00,44.67,44.69,44.65,44.68,115161.0,41.9212,41.94,41.9025,41.9306,115161.0
2021-03-16 12:25:00,44.68,44.7,44.64,44.64,216726.0,41.9306,41.9494,41.8931,41.8931,216726.0
2021-03-16 12:30:00,44.64,44.65,44.63,44.65,84642.0,41.8931,41.9025,41.8837,41.9025,84642.0
2021-03-16 12:35:00,44.65,44.66,44.6,44.62,90048.0,41.9025,41.9118,41.8555,41.8743,90048.0
2021-03-16 12:40:00,44.62,44.63,44.6,44.61,67746.0,41.8743,41.8837,41.8555,41.8649,67746.0
2021-03-16 12:45:00,44.61,44.62,44.57,44.57,77307.0,41.8649,41.8743,41.8274,41.8274,77307.0
2021-03-16 12:50:00,44.58,44.6,44.56,44.6,55242.0,41.8368,41.8555,41.818,41.8555,55242.0
2021-03-16 12:55:00,44.6,44.62,44.59,44.61,99486.0,41.8555,41.8743,41.8461,41.8649,99486.0
2021-03-16 13:00:00,44.61,44.63,44.59,44.6,142293.0,41.8649,41.8837,41.8461,41.8555,142293.0
2021-03-16 13:05:00,44.6,44.62,44.58,44.6,87651.0,41.8555,41.8743,41.8368,41.8555,87651.0
2021-03-16 13:10:00,44.61,44.64,44.6,44.64,67398.0,41.8649,41.8931,41.8555,41.8931,67398.0
2021-03-16 13:15:00,44.64,44.65,44.61,44.64,72303.0,41.8931,41.9025,41.8649,41.8931,72303.0
2021-03-16 13:20:00,44.64,44.68,44.64,44.67,88131.0,41.8931,41.9306,41.8931,41.9212,88131.0
2021-03-16 13:25:00,44.68,44.71,44.67,44.67,128283.0,41.9306,41.9588,41.9212,41.9212,128283.0
2021-03-16 13:30:00,44.67,44.67,44.63,44.63,88875.0,41.9212,41.9212,41.8837,41.8837,88875.0
2021-03-16 13:35:00,44.64,44.64,44.6,44.6,86523.0,41.8931,41.8931,41.8555,41.8555,86523.0
2021-03-16 13:40:00,44.61,44.63,44.59,44.62,105228.0,41.8649,41.8837,41.8461,41.8743,105228.0
2021-03-16 13:45:00,44.62,44.63,44.61,44.61,77406.0,41.8743,41.8837,41.8649,41.8649,77406.0
2021-03-16 13:50:00,44.61,44.62,44.6,44.6,82224.0,41.8649,41.8743,41.8555,41.8555,82224.0
2021-03-16 13:55:00,44.6,44.62,44.59,44.6,91155.0,41.8555,41.8743,41.8461,41.8555,91155.0
2021-03-16 14:00:00,44.61,44.66,44.6,44.66,79998.0,41.8649,41.9118,41.8555,41.9118,79998.0
2021-03-16 14:05:00,44.66,44.67,44.61,44.65,136374.0,41.9118,41.9212,41.8649,41.9025,136374.0
2021-03-16 14:10:00,44.66,44.66,44.64,44.65,116364.0,41.9118,41.9118,41.8931,41.9025,116364.0
2021-03-16 14:15:00,44.65,44.69,44.64,44.69,102570.0,41.9025,41.94,41.8931,41.94,102570.0
2021-03-16 14:20:00,44.69,44.69,44.67,44.69,129777.0,41.94,41.94,41.9212,41.94,129777.0
2021-03-16 14:25:00,44.69,44.69,44.64,44.65,173511.0,41.94,41.94,41.8931,41.9025,173511.0
2021-03-16 14:30:00,44.65,44.67,44.62,44.63,259914.0,41.9025,41.9212,41.8743,41.8837,259914.0
2021-03-16 14:35:00,44.63,44.64,44.6,44.62,130860.0,41.8837,41.8931,41.8555,41.8743,130860.0
2021-03-16 14:40:00,44.62,44.66,44.61,44.64,125970.0,41.8743,41.9118,41.8649,41.8931,125970.0
2021-03-16 14:45:00,44.63,44.67,44.59,44.6,305454.0,41.8837,41.9212,41.8461,41.8555,305454.0
2021-03-16 14:50:00,44.59,44.6,44.56,44.56,133314.0,41.8461,41.8555,41.818,41.818,133314.0
2021-03-16 14:55:00,44.56,44.6,44.55,44.58,143424.0,41.818,41.8555,41.8086,41.8368,143424.0
2021-03-16 15:00:00,44.58,44.6,44.56,44.58,167352.0,41.8368,41.8555,41.818,41.8368,167352.0
2021-03-16 15:05:00,44.58,44.6,44.53,44.53,119298.0,41.8368,41.8555,41.7898,41.7898,119298.0
2021-03-16 15:10:00,44.53,44.53,44.48,44.52,213087.0,41.7898,41.7898,41.7429,41.7805,213087.0
2021-03-16 15:15:00,44.52,44.53,44.5,44.53,149838.0,41.7805,41.7898,41.7617,41.7898,149838.0
2021-03-16 15:20:00,44.53,44.56,44.53,44.53,143559.0,41.7898,41.818,41.7898,41.7898,143559.0
2021-03-16 15:25:00,44.53,44.54,44.46,44.5,159723.0,41.7898,41.7992,41.7241,41.7617,159723.0
2021-03-16 15:30:00,44.5,44.53,44.47,44.5,221466.0,41.7617,41.7898,41.7335,41.7617,221466.0
2021-03-16 15:35:00,44.5,44.53,44.48,44.5,244779.0,41.7617,41.7898,41.7429,41.7617,244779.0
2021-03-16 15:40:00,44.49,44.52,44.48,44.48,219435.0,41.7523,41.7805,41.7429,41.7429,219435.0
2021-03-16 15:45:00,44.48,44.5,44.46,44.46,222246.0,41.7429,41.7617,41.7241,41.7241,222246.0
2021-03-16 15:50:00,44.46,44.51,44.46,44.5,239841.0,41.7241,41.7711,41.7241,41.7617,239841.0
2021-03-16 15:55:00,44.5,44.51,44.44,44.46,696504.0,41.7617,41.7711,41.7054,41.7241,696504.0
2021-03-17 09:30:00,44.17,44.34,44.11,44.11,1083012.0,41.452,41.6115,41.3957,41.3957,1083012.0
2021-03-17 09:35:00,44.13,44.22,44.11,44.2,233535.0,41.4144,41.4989,41.3957,41.4801,233535.0
2021-03-17 09:40:00,44.19,44.19,44.02,44.04,372768.0,41.4708,41.4708,41.3112,41.33,372768.0
2021-03-17 09:45:00,44.04,44.21,44.01,44.2,230412.0,41.33,41.4895,41.3018,41.4801,230412.0
2021-03-17 09:50:00,44.19,44.24,44.12,44.12,176244.0,41.4708,41.5177,41.4051,41.4051,176244.0
2021-03-17 09:55:00,44.12,44.15,44.1,44.1,152295.0,41.4051,41.4332,41.3863,41.3863,152295.0
2021-03-17 10:00:00,44.11,44.12,44.01,44.01,233175.0,41.3957,41.4051,41.3018,41.3018,233175.0
2021-03-17 10:05:00,44.0,44.04,43.99,44.02,353649.0,41.2924,41.33,41.2831,41.3112,353649.0
2021-03-17 10:10:00,44.02,44.07,44.0,44.07,165561.0,41.3112,41.3581,41.2924,41.3581,165561.0
2021-03-17 10:15:00,44.07,44.08,44.04,44.07,141021.0,41.3581,41.3675,41.33,41.3581,141021.0
2021-03-17 10:20:00,44.07,44.11,44.07,44.1,154077.0,41.3581,41.3957,41.3581,41.3863,154077.0
2021-03-17 10:25:00,44.1,44.24,44.1,44.22,190512.0,41.3863,41.5177,41.3863,41.4989,190512.0
2021-03-17 10:30:00,44.22,44.25,44.18,44.25,135012.0,41.4989,41.5271,41.4614,41.5271,135012.0
2021-03-17 10:35:00,44.26,44.27,44.21,44.22,106629.0,41.5364,41.5458,41.4895,41.4989,106629.0
2021-03-17 10:40:00,44.21,44.25,44.17,44.18,152001.0,41.4895,41.5271,41.452,41.4614,152001.0
2021-03-17 10:45:00,44.17,44.21,44.17,44.19,131382.0,41.452,41.4895,41.452,41.4708,131382.0
2021-03-17 10:50:00,44.19,44.19,44.13,44.14,123129.0,41.4708,41.4708,41.4144,41.4238,123129.0
2021-03-17 10:55:00,44.14,44.15,44.09,44.13,126132.0,41.4238,41.4332,41.3769,41.4144,126132.0
2021-03-17 11:00:00,44.13,44.15,44.1,44.13,92928.0,41.4144,41.4332,41.3863,41.4144,92928.0
2021-03-17 11:05:00,44.13,44.15,44.08,44.08,140601.0,41.4144,41.4332,41.3675,41.3675,140601.0
2021-03-17 11:10:00,44.09,44.11,44.08,44.11,126300.0,41.3769,41.3957,41.3675,41.3957,126300.0
2021-03-17 11:15:00,44.11,44.15,44.1,44.11,167682.0,41.3957,41.4332,41.3863,41.3957,167682.0
2021-03-17 11:20:00,44.11,44.15,44.07,44.08,150507.0,41.3957,41.4332,41.3581,41.3675,150507.0
2021-03-17 11:25:00,44.08,44.11,44.06,44.1,121389.0,41.3675,41.3957,41.3488,41.3863,121389.0
2021-03-17 11:30:00,44.1,44.11,44.04,44.07,149325.0,41.3863,41.3957,41.33,41.3581,149325.0
2021-03-17 11:35:00,44.07,44.12,44.07,44.08,182748.0,41.3581,41.4051,41.3581,41.3675,182748.0
2021-03-17 11:40:00,44.08,44.11,44.06,44.1,154959.0,41.3675,41.3957,41.3488,41.3863,154959.0
2021-03-17 11:45:00,44.1,44.1,44.06,44.1,112893.0,41.3863,41.3863,41.3488,41.3863,112893.0
2021-03-17 11:50:00,44.1,44.1,44.07,44.09,151764.0,41.3863,41.3863,41.3581,41.3769,151764.0
2021-03-17 11:55:00,44.09,44.09,44.06,44.07,95160.0,41.3769,41.3769,41.3488,41.3581,95160.0
2021-03-17 12:00:00,44.07,44.08,44.03,44.06,213522.0,41.3581,41.3675,41.3206,41.3488,213522.0
2021-03-17 12:05:00,44.06,44.09,44.04,44.06,111186.0,41.3488,41.3769,41.33,41.3488,111186.0
2021-03-17 12:10:00,44.06,44.08,44.04,44.08,126246.0,41.3488,41.3675,41.33,41.3675,126246.0
2021-03-17 12:15:00,44.08,44.11,44.07,44.07,129918.0,41.3675,41.3957,41.3581,41.3581,129918.0
2021-03-17 12:20:00,44.06,44.11,44.05,44.05,159657.0,41.3488,41.3957,41.3394,41.3394,159657.0
2021-03-17 12:25:00,44.05,44.06,44.0,44.04,438843.0,41.3394,41.3488,41.2924,41.33,438843.0
2021-03-17 12:30:00,44.05,44.08,44.03,44.06,168738.0,41.3394,41.3675,41.3206,41.3488,168738.0
2021-03-17 12:35:00,44.06,44.08,44.04,44.07,342372.0,41.3488,41.3675,41.33,41.3581,342372.0
2021-03-17 12:40:00,44.07,44.09,44.04,44.05,165837.0,41.3581,41.3769,41.33,41.3394,165837.0
2021-03-17 12:45:00,44.04,44.06,44.02,44.06,117783.0,41.33,41.3488,41.3112,41.3488,117783.0
2021-03-17 12:50:00,44.06,44.1,44.05,44.06,195441.0,41.3488,41.3863,41.3394,41.3488,195441.0
2021-03-17 12:55:00,44.06,44.09,44.05,44.08,115593.0,41.3488,41.3769,41.3394,41.3675,115593.0
2021-03-17 13:00:00,44.08,44.1,44.05,44.07,125376.0,41.3675,41.3863,41.3394,41.3581,125376.0
2021-03-17 13:05:00,44.07,44.1,44.07,44.09,170964.0,41.3581,41.3863,41.3581,41.3769,170964.0
2021-03-17 13:10:00,44.09,44.15,44.09,44.14,199737.0,41.3769,41.4332,41.3769,41.4238,199737.0
2021-03-17 13:15:00,44.14,44.21,44.14,44.19,282303.0,41.4238,41.4895,41.4238,41.4708,282303.0
2021-03-17 13:20:00,44.2,44.2,44.13,44.15,164817.0,41.4801,41.4801,41.4144,41.4332,164817.0
2021-03-17 13:25:00,44.15,44.16,44.11,44.12,90744.0,41.4332,41.4426,41.3957,41.4051,90744.0
2021-03-17 13:30:00,44.12,44.14,44.11,44.12,102759.0,41.4051,41.4238,41.3957,41.4051,102759.0
2021-03-17 13:35:00,44.12,44.17,44.12,44.17,75312.0,41.4051,41.452,41.4051,41.452,75312.0
2021-03-17 13:40:00,44.16,44.17,44.14,44.15,94107.0,41.4426,41.452,41.4238,41.4332,94107.0
2021-03-17 13:45:00,44.15,44.15,44.13,44.13,93894.0,41.4332,41.4332,41.4144,41.4144,93894.0
2021-03-17 13:50:00,44.13,44.13,44.09,44.1,105867.0,41.4144,41.4144,41.3769,41.3863,105867.0
2021-03-17 13:55:00,44.09,44.14,44.08,44.13,119589.0,41.3769,41.4238,41.3675,41.4144,119589.0
2021-03-17 14:00:00,44.14,44.38,44.13,44.17,402474.0,41.4238,41.6491,41.4144,41.452,402474.0
2021-03-17 14:05:00,44.17,44.23,44.15,44.18,219867.0,41.452,41.5083,41.4332,41.4614,219867.0
2021-03-17 14:10:00,44.18,44.19,44.13,44.16,253182.0,41.4614,41.4708,41.4144,41.4426,253182.0
2021-03-17 14:15:00,44.16,44.16,44.12,44.13,172830.0,41.4426,41.4426,41.4051,41.4144,172830.0
2021-03-17 14:20:00,44.14,44.15,44.11,44.12,165285.0,41.4238,41.4332,41.3957,41.4051,165285.0
2021-03-17 14:25:00,44.13,44.13,44.07,44.09,226281.0,41.4144,41.4144,41.3581,41.3769,226281.0
2021-03-17 14:30:00,44.09,44.12,44.06,44.08,188718.0,41.3769,41.4051,41.3488,41.3675,188718.0
2021-03-17 14:35:00,44.09,44.16,44.07,44.15,214278.0,41.3769,41.4426,41.3581,41.4332,214278.0
2021-03-17 14:40:00,44.15,44.15,44.11,44.13,389709.0,41.4332,41.4332,41.3957,41.4144,389709.0
2021-03-17 14:45:00,44.12,44.14,44.07,44.08,309741.0,41.4051,41.4238,41.3581,41.3675,309741.0
2021-03-17 14:50:00,44.08,44.09,44.06,44.08,176667.0,41.3675,41.3769,41.3488,41.3675,176667.0
2021-03-17 14:55:00,44.08,44.16,44.08,44.14,320628.0,41.3675,41.4426,41.3675,41.4238,320628.0
2021-03-17 15:00:00,44.14,44.26,44.13,44.24,431808.0,41.4238,41.5364,41.4144,41.5177,431808.0
2021-03-17 15:05:00,44.24,44.25,44.16,44.19,239619.0,41.5177,41.5271,41.4426,41.4708,239619.0
2021-03-17 15:10:00,44.19,44.19,44.12,44.14,208014.0,41.4708,41.4708,41.4051,41.4238,208014.0
2021-03-17 15:15:00,44.14,44.19,44.13,44.17,217986.0,41.4238,41.4708,41.4144,41.452,217986.0
2021-03-17 15:20:00,44.17,44.18,44.14,44.16,201621.0,41.452,41.4614,41.4238,41.4426,201621.0
2021-03-17 15:25:00,44.16,44.17,44.14,44.15,216654.0,41.4426,41.452,41.4238,41.4332,216654.0
2021-03-17 15:30:00,44.14,44.17,44.13,44.16,281379.0,41.4238,41.452,41.4144,41.4426,281379.0
2021-03-17 15:35:00,44.16,44.17,44.13,44.14,249513.0,41.4426,41.452,41.4144,41.4238,249513.0
2021-03-17 15:40:00,44.13,44.15,44.08,44.08,403713.0,41.4144,41.4332,41.3675,41.3675,403713.0
2021-03-17 15:45:00,44.08,44.12,44.08,44.09,331098.0,41.3675,41.4051,41.3675,41.3769,331098.0
2021-03-17 15:50:00,44.09,44.11,44.06,44.07,519399.0,41.3769,41.3957,41.3488,41.3581,519399.0
2021-03-17 15:55:00,44.07,44.12,44.06,44.1,691683.0,41.3581,41.4051,41.3488,41.3863,691683.0
2021-03-18 09:30:00,43.72,43.9,43.59,43.89,1218927.0,41.2033,41.3729,41.0807,41.3635,1218927.0
2021-03-18 09:35:00,43.88,43.93,43.82,43.92,286317.0,41.354,41.4012,41.2975,41.3917,286317.0
2021-03-18 09:40:00,43.91,43.98,43.87,43.87,294498.0,41.3823,41.4483,41.3446,41.3446,294498.0
2021-03-18 09:45:00,43.87,43.87,43.7,43.73,329577.0,41.3446,41.3446,41.1844,41.2127,329577.0
2021-03-18 09:50:00,43.73,43.76,43.67,43.71,280131.0,41.2127,41.2409,41.1561,41.1938,280131.0
2021-03-18 09:55:00,43.71,43.74,43.67,43.68,252579.0,41.1938,41.2221,41.1561,41.1656,252579.0
2021-03-18 10:00:00,43.68,43.72,43.67,43.68,143169.0,41.1656,41.2033,41.1561,41.1656,143169.0
2021-03-18 10:05:00,43.68,43.69,43.58,43.65,290832.0,41.1656,41.175,41.0713,41.1373,290832.0
2021-03-18 10:10:00,43.66,43.66,43.6,43.64,144345.0,41.1467,41.1467,41.0902,41.1279,144345.0
2021-03-18 10:15:00,43.64,43.64,43.58,43.59,155442.0,41.1279,41.1279,41.0713,41.0807,155442.0
2021-03-18 10:20:00,43.59,43.6,43.51,43.54,165840.0,41.0807,41.0902,41.0053,41.0336,165840.0
2021-03-18 10:25:00,43.54,43.56,43.47,43.5,290700.0,41.0336,41.0525,40.9676,40.9959,290700.0
2021-03-18 10:30:00,43.5,43.5,43.44,43.49,213702.0,40.9959,40.9959,40.9394,40.9865,213702.0
2021-03-18 10:35:00,43.5,43.52,43.44,43.47,204195.0,40.9959,41.0148,40.9394,40.9676,204195.0
2021-03-18 10:40:00,43.47,43.6,43.47,43.59,206946.0,40.9676,41.0902,40.9676,41.0807,206946.0
2021-03-18 10:45:00,43.59,43.63,43.58,43.6,143787.0,41.0807,41.1184,41.0713,41.0902,143787.0
2021-03-18 10:50:00,43.6,43.61,43.55,43.6,145590.0,41.0902,41.0996,41.043,41.0902,145590.0
2021-03-18 10:55:00,43.6,43.63,43.59,43.63,172752.0,41.0902,41.1184,41.0807,41.1184,172752.0
2021-03-18 11:00:00,43.63,43.69,43.6,43.6,170076.0,41.1184,41.175,41.0902,41.0902,170076.0
2021-03-18 11:05:00,43.6,43.61,43.57,43.59,128649.0,41.0902,41.0996,41.0619,41.0807,128649.0
2021-03-18 11:10:00,43.58,43.6,43.55,43.57,91026.0,41.0713,41.0902,41.043,41.0619,91026.0
2021-03-18 11:15:00,43.57,43.6,43.54,43.54,111177.0,41.0619,41.0902,41.0336,41.0336,111177.0
2021-03-18 11:20:00,43.54,43.55,43.5,43.52,136506.0,41.0336,41.043,40.9959,41.0148,136506.0
2021-03-18 11:25:00,43.52,43.55,43.48,43.51,266472.0,41.0148,41.043,40.9771,41.0053,266472.0
2021-03-18 11:30:00,43.52,43.52,43.47,43.47,155043.0,41.0148,41.0148,40.9676,40.9676,155043.0
2021-03-18 11:35:00,43.47,43.59,43.45,43.58,136557.0,40.9676,41.0807,40.9488,41.0713,136557.0
2021-03-18 11:40:00,43.58,43.62,43.56,43.62,84021.0,41.0713,41.109,41.0525,41.109,84021.0
2021-03-18 11:45:00,43.62,43.67,43.62,43.66,109272.0,41.109,41.1561,41.109,41.1467,109272.0
2021-03-18 11:50:00,43.66,43.68,43.64,43.66,137169.0,41.1467,41.1656,41.1279,41.1467,137169.0
2021-03-18 11:55:00,43.65,43.66,43.59,43.59,107844.0,41.1373,41.1467,41.0807,41.0807,107844.0
2021-03-18 12:00:00,43.6,43.63,43.57,43.58,135777.0,41.0902,41.1184,41.0619,41.0713,135777.0
2021-03-18 12:05:00,43.58,43.61,43.48,43.5,400860.0,41.0713,41.0996,40.9771,40.9959,400860.0
2021-03-18 12:10:00,43.5,43.52,43.47,43.5,220539.0,40.9959,41.0148,40.9676,40.9959,220539.0
2021-03-18 12:15:00,43.5,43.54,43.47,43.53,223446.0,40.9959,41.0336,40.9676,41.0242,223446.0
2021-03-18 12:20:00,43.52,43.59,43.51,43.57,153996.0,41.0148,41.0807,41.0053,41.0619,153996.0
2021-03-18 12:25:00,43.57,43.6,43.54,43.59,130560.0,41.0619,41.0902,41.0336,41.0807,130560.0
2021-03-18 12:30:00,43.59,43.64,43.58,43.63,114687.0,41.0807,41.1279,41.0713,41.1184,114687.0
2021-03-18 12:35:00,43.63,43.63,43.58,43.59,138204.0,41.1184,41.1184,41.0713,41.0807,138204.0
2021-03-18 12:40:00,43.6,43.62,43.56,43.57,97173.0,41.0902,41.109,41.0525,41.0619,97173.0
2021-03-18 12:45:00,43.57,43.6,43.56,43.59,78591.0,41.0619,41.0902,41.0525,41.0807,78591.0
2021-03-18 12:50:00,43.59,43.63,43.59,43.62,125790.0,41.0807,41.1184,41.0807,41.109,125790.0
2021-03-18 12:55:00,43.61,43.62,43.54,43.55,161703.0,41.0996,41.109,41.0336,41.043,161703.0
2021-03-18 13:00:00,43.54,43.57,43.51,43.53,104499.0,41.0336,41.0619,41.0053,41.0242,104499.0
2021-03-18 13:05:00,43.54,43.56,43.51,43.55,125835.0,41.0336,41.0525,41.0053,41.043,125835.0
2021-03-18 13:10:00,43.55,43.55,43.5,43.52,111858.0,41.043,41.043,40.9959,41.0148,111858.0
2021-03-18 13:15:00,43.52,43.62,43.51,43.61,313569.0,41.0148,41.109,41.0053,41.0996,313569.0
2021-03-18 13:20:00,43.61,43.66,43.6,43.63,143007.0,41.0996,41.1467,41.0902,41.1184,143007.0
2021-03-18 13:25:00,43.63,43.67,43.62,43.66,180231.0,41.1184,41.1561,41.109,41.1467,180231.0
2021-03-18 13:30:00,43.66,43.67,43.63,43.65,125844.0,41.1467,41.1561,41.1184,41.1373,125844.0
2021-03-18 13:35:00,43.65,43.68,43.64,43.65,112203.0,41.1373,41.1656,41.1279,41.1373,112203.0
2021-03-18 13:40:00,43.64,43.66,43.64,43.66,89517.0,41.1279,41.1467,41.1279,41.1467,89517.0
2021-03-18 13:45:00,43.66,43.68,43.64,43.66,122475.0,41.1467,41.1656,41.1279,41.1467,122475.0
2021-03-18 13:50:00,43.66,43.69,43.65,43.69,107967.0,41.1467,41.175,41.1373,41.175,107967.0
2021-03-18 13:55:00,43.69,43.71,43.68,43.68,143136.0,41.175,41.1938,41.1656,41.1656,143136.0
2021-03-18 14:00:00,43.68,43.68,43.61,43.61,153252.0,41.1656,41.1656,41.0996,41.0996,153252.0
2021-03-18 14:05:00,43.61,43.65,43.61,43.61,138894.0,41.0996,41.1373,41.0996,41.0996,138894.0
2021-03-18 14:10:00,43.61,43.62,43.57,43.59,110571.0,41.0996,41.109,41.0619,41.0807,110571.0
2021-03-18 14:15:00,43.58,43.6,43.53,43.55,143562.0,41.0713,41.0902,41.0242,41.043,143562.0
2021-03-18 14:20:00,43.55,43.55,43.49,43.51,214530.0,41.043,41.043,40.9865,41.0053,214530.0
2021-03-18 14:25:00,43.51,43.51,43.44,43.45,303687.0,41.0053,41.0053,40.9394,40.9488,303687.0
2021-03-18 14:30:00,43.44,43.5,43.44,43.46,239544.0,40.9394,40.9959,40.9394,40.9582,239544.0
2021-03-18 14:35:00,43.45,43.49,43.4,43.47,338934.0,40.9488,40.9865,40.9017,40.9676,338934.0
2021-03-18 14:40:00,43.48,43.48,43.42,43.45,216471.0,40.9771,40.9771,40.9205,40.9488,216471.0
2021-03-18 14:45:00,43.46,43.5,43.45,43.49,203010.0,40.9582,40.9959,40.9488,40.9865,203010.0
2021-03-18 14:50:00,43.49,43.51,43.46,43.49,243780.0,40.9865,41.0053,40.9582,40.9865,243780.0
2021-03-18 14:55:00,43.49,43.51,43.47,43.49,179544.0,40.9865,41.0053,40.9676,40.9865,179544.0
2021-03-18 15:00:00,43.49,43.51,43.47,43.49,218079.0,40.9865,41.0053,40.9676,40.9865,218079.0
2021-03-18 15:05:00,43.49,43.49,43.43,43.45,228681.0,40.9865,40.9865,40.9299,40.9488,228681.0
2021-03-18 15:10:00,43.45,43.52,43.45,43.51,220572.0,40.9488,41.0148,40.9488,41.0053,220572.0
2021-03-18 15:15:00,43.51,43.51,43.46,43.49,201528.0,41.0053,41.0053,40.9582,40.9865,201528.0
2021-03-18 15:20:00,43.49,43.5,43.44,43.45,256062.0,40.9865,40.9959,40.9394,40.9488,256062.0
2021-03-18 15:25:00,43.45,43.5,43.42,43.5,264873.0,40.9488,40.9959,40.9205,40.9959,264873.0
2021-03-18 15:30:00,43.5,43.55,43.48,43.48,268677.0,40.9959,41.043,40.9771,40.9771,268677.0
2021-03-18 15:35:00,43.48,43.49,43.44,43.46,249141.0,40.9771,40.9865,40.9394,40.9582,249141.0
2021-03-18 15:40:00,43.46,43.46,43.38,43.39,408069.0,40.9582,40.9582,40.8828,40.8922,408069.0
2021-03-18 15:45:00,43.39,43.42,43.35,43.36,398556.0,40.8922,40.9205,40.8546,40.864,398556.0
2021-03-18 15:50:00,43.36,43.38,43.34,43.35,570636.0,40.864,40.8828,40.8451,40.8546,570636.0
2021-03-18 15:55:00,43.35,43.36,43.31,43.33,1343529.0,40.8546,40.864,40.8169,40.8357,1343529.0
2021-03-19 09:30:00,43.38,43.52,43.3,43.47,3953751.0,40.8828,41.0148,40.8074,40.9676,3953751.0
2021-03-19 09:35:00,43.49,43.52,43.42,43.5,249903.0,40.9865,41.0148,40.9205,40.9959,249903.0
2021-03-19 09:40:00,43.49,43.58,43.44,43.53,371907.0,40.9865,41.0713,40.9394,41.0242,371907.0
2021-03-19 09:45:00,43.52,43.58,43.43,43.46,381348.0,41.0148,41.0713,40.9299,40.9582,381348.0
2021-03-19 09:50:00,43.46,43.47,43.34,43.37,350355.0,40.9582,40.9676,40.8451,40.8734,350355.0
2021-03-19 09:55:00,43.37,43.43,43.33,43.42,335976.0,40.8734,40.9299,40.8357,40.9205,335976.0
2021-03-19 10:00:00,43.42,43.53,43.41,43.51,297630.0,40.9205,41.0242,40.9111,41.0053,297630.0
2021-03-19 10:05:00,43.51,43.64,43.5,43.64,294657.0,41.0053,41.1279,40.9959,41.1279,294657.0
2021-03-19 10:10:00,43.64,43.67,43.57,43.61,364725.0,41.1279,41.1561,41.0619,41.0996,364725.0
2021-03-19 10:15:00,43.61,43.64,43.59,43.61,201570.0,41.0996,41.1279,41.0807,41.0996,201570.0
2021-03-19 10:20:00,43.61,43.69,43.6,43.68,285249.0,41.0996,41.175,41.0902,41.1656,285249.0
2021-03-19 10:25:00,43.68,43.69,43.65,43.66,287499.0,41.1656,41.175,41.1373,41.1467,287499.0
2021-03-19 10:30:00,43.66,43.73,43.65,43.68,240054.0,41.1467,41.2127,41.1373,41.1656,240054.0
2021-03-19 10:35:00,43.68,43.81,43.68,43.81,450792.0,41.1656,41.2881,41.1656,41.2881,450792.0
2021-03-19 10:40:00,43.8,43.88,43.77,43.84,396714.0,41.2786,41.354,41.2504,41.3163,396714.0
2021-03-19 10:45:00,43.83,43.84,43.73,43.74,190593.0,41.3069,41.3163,41.2127,41.2221,190593.0
2021-03-19 10:50:00,43.74,43.8,43.7,43.78,258711.0,41.2221,41.2786,41.1844,41.2598,258711.0
2021-03-19 10:55:00,43.79,43.79,43.71,43.76,211422.0,41.2692,41.2692,41.1938,41.2409,211422.0
2021-03-19 11:00:00,43.76,43.76,43.71,43.74,263961.0,41.2409,41.2409,41.1938,41.2221,263961.0
2021-03-19 11:05:00,43.73,43.82,43.72,43.77,219030.0,41.2127,41.2975,41.2033,41.2504,219030.0
2021-03-19 11:10:00,43.78,43.78,43.67,43.68,123381.0,41.2598,41.2598,41.1561,41.1656,123381.0
2021-03-19 11:15:00,43.67,43.7,43.66,43.66,188205.0,41.1561,41.1844,41.1467,41.1467,188205.0
2021-03-19 11:20:00,43.66,43.72,43.65,43.7,185493.0,41.1467,41.2033,41.1373,41.1844,185493.0
2021-03-19 11:25:00,43.7,43.71,43.65,43.69,125580.0,41.1844,41.1938,41.1373,41.175,125580.0
2021-03-19 11:30:00,43.69,43.71,43.62,43.69,145056.0,41.175,41.1938,41.109,41.175,145056.0
2021-03-19 11:35:00,43.7,43.74,43.7,43.72,106863.0,41.1844,41.2221,41.1844,41.2033,106863.0
2021-03-19 11:40:00,43.72,43.74,43.69,43.69,161721.0,41.2033,41.2221,41.175,41.175,161721.0
2021-03-19 11:45:00,43.69,43.78,43.68,43.73,136818.0,41.175,41.2598,41.1656,41.2127,136818.0
2021-03-19 11:50:00,43.73,43.75,43.72,43.75,136485.0,41.2127,41.2315,41.2033,41.2315,136485.0
2021-03-19 11:55:00,43.76,43.77,43.7,43.71,116382.0,41.2409,41.2504,41.1844,41.1938,116382.0
2021-03-19 12:00:00,43.71,43.78,43.7,43.75,127923.0,41.1938,41.2598,41.1844,41.2315,127923.0
2021-03-19 12:05:00,43.75,43.75,43.68,43.69,174528.0,41.2315,41.2315,41.1656,41.175,174528.0
2021-03-19 12:10:00,43.69,43.7,43.65,43.66,118296.0,41.175,41.1844,41.1373,41.1467,118296.0
2021-03-19 12:15:00,43.66,43.7,43.66,43.7,121953.0,41.1467,41.1844,41.1467,41.1844,121953.0
2021-03-19 12:20:00,43.7,43.71,43.68,43.7,146424.0,41.1844,41.1938,41.1656,41.1844,146424.0
2021-03-19 12:25:00,43.7,43.76,43.7,43.73,141972.0,41.1844,41.2409,41.1844,41.2127,141972.0
2021-03-19 12:30:00,43.73,43.79,43.73,43.78,173073.0,41.2127,41.2692,41.2127,41.2598,173073.0
2021-03-19 12:35:00,43.79,43.81,43.77,43.79,111630.0,41.2692,41.2881,41.2504,41.2692,111630.0
2021-03-19 12:40:00,43.79,43.84,43.78,43.84,135162.0,41.2692,41.3163,41.2598,41.3163,135162.0
2021-03-19 12:45:00,43.84,43.85,43.83,43.85,169359.0,41.3163,41.3258,41.3069,41.3258,169359.0
2021-03-19 12:50:00,43.85,43.89,43.84,43.87,154149.0,41.3258,41.3635,41.3163,41.3446,154149.0
2021-03-19 12:55:00,43.87,43.88,43.84,43.86,143715.0,41.3446,41.354,41.3163,41.3352,143715.0
2021-03-19 13:00:00,43.86,43.86,43.83,43.85,152961.0,41.3352,41.3352,41.3069,41.3258,152961.0
2021-03-19 13:05:00,43.84,43.86,43.83,43.86,95100.0,41.3163,41.3352,41.3069,41.3352,95100.0
2021-03-19 13:10:00,43.86,43.86,43.84,43.86,101523.0,41.3352,41.3352,41.3163,41.3352,101523.0
2021-03-19 13:15:00,43.86,43.91,43.85,43.89,150138.0,41.3352,41.3823,41.3258,41.3635,150138.0
2021-03-19 13:20:00,43.9,43.9,43.85,43.86,115944.0,41.3729,41.3729,41.3258,41.3352,115944.0
2021-03-19 13:25:00,43.87,43.91,43.87,43.91,105831.0,41.3446,41.3823,41.3446,41.3823,105831.0
2021-03-19 13:30:00,43.91,43.98,43.91,43.98,157386.0,41.3823,41.4483,41.3823,41.4483,157386.0
2021-03-19 13:35:00,43.98,44.03,43.95,43.99,266658.0,41.4483,41.4954,41.42,41.4577,266658.0
2021-03-19 13:40:00,43.99,43.99,43.93,43.94,149298.0,41.4577,41.4577,41.4012,41.4106,149298.0
2021-03-19 13:45:00,43.94,43.97,43.93,43.96,184164.0,41.4106,41.4389,41.4012,41.4294,184164.0
2021-03-19 13:50:00,43.97,43.99,43.96,43.98,174915.0,41.4389,41.4577,41.4294,41.4483,174915.0
2021-03-19 13:55:00,43.98,43.99,43.96,43.99,192006.0,41.4483,41.4577,41.4294,41.4577,192006.0
2021-03-19 14:00:00,43.98,44.01,43.91,43.93,348687.0,41.4483,41.4766,41.3823,41.4012,348687.0
2021-03-19 14:05:00,43.93,43.98,43.93,43.95,414027.0,41.4012,41.4483,41.4012,41.42,414027.0
2021-03-19 14:10:00,43.94,43.96,43.91,43.95,321621.0,41.4106,41.4294,41.3823,41.42,321621.0
2021-03-19 14:15:00,43.96,43.97,43.95,43.96,264417.0,41.4294,41.4389,41.42,41.4294,264417.0
2021-03-19 14:20:00,43.97,44.02,43.97,44.02,332157.0,41.4389,41.486,41.4389,41.486,332157.0
2021-03-19 14:25:00,44.02,44.04,44.0,44.03,210114.0,41.486,41.5048,41.4671,41.4954,210114.0
2021-03-19 14:30:00,44.04,44.04,43.99,44.01,221619.0,41.5048,41.5048,41.4577,41.4766,221619.0
2021-03-19 14:35:00,44.01,44.04,43.99,44.03,221724.0,41.4766,41.5048,41.4577,41.4954,221724.0
2021-03-19 14:40:00,44.04,44.05,44.02,44.05,199440.0,41.5048,41.5143,41.486,41.5143,199440.0
2021-03-19 14:45:00,44.05,44.11,44.04,44.1,390057.0,41.5143,41.5708,41.5048,41.5614,390057.0
2021-03-19 14:50:00,44.1,44.1,44.05,44.07,247719.0,41.5614,41.5614,41.5143,41.5331,247719.0
2021-03-19 14:55:00,44.07,44.11,44.06,44.11,287250.0,41.5331,41.5708,41.5237,41.5708,287250.0
2021-03-19 15:00:00,44.11,44.11,44.08,44.08,224850.0,41.5708,41.5708,41.5425,41.5425,224850.0
2021-03-19 15:05:00,44.08,44.09,44.04,44.05,303285.0,41.5425,41.552,41.5048,41.5143,303285.0
2021-03-19 15:10:00,44.05,44.1,44.03,44.08,428646.0,41.5143,41.5614,41.4954,41.5425,428646.0
2021-03-19 15:15:00,44.08,44.08,44.05,44.07,322938.0,41.5425,41.5425,41.5143,41.5331,322938.0
2021-03-19 15:20:00,44.07,44.09,44.06,44.08,208938.0,41.5331,41.552,41.5237,41.5425,208938.0
2021-03-19 15:25:00,44.08,44.09,44.07,44.08,292905.0,41.5425,41.552,41.5331,41.5425,292905.0
2021-03-19 15:30:00,44.08,44.09,44.04,44.07,477693.0,41.5425,41.552,41.5048,41.5331,477693.0
2021-03-19 15:35:00,44.07,44.1,44.04,44.05,384174.0,41.5331,41.5614,41.5048,41.5143,384174.0
2021-03-19 15:40:00,44.05,44.1,44.04,44.06,749403.0,41.5143,41.5614,41.5048,41.5237,749403.0
2021-03-19 15:45:00,44.06,44.17,44.04,44.14,963558.0,41.5237,41.6273,41.5048,41.5991,963558.0
2021-03-19 15:50:00,44.13,44.14,43.95,44.03,1217568.0,41.5897,41.5991,41.42,41.4954,1217568.0
2021-03-19 15:55:00,44.03,44.03,43.9,43.92,2747895.0,41.4954,41.4954,41.3729,41.3917,2747895.0
2021-03-22 09:30:00,43.67,43.97,43.66,43.91,940587.0,41.1561,41.4389,41.1467,41.3823,940587.0
2021-03-22 09:35:00,43.92,44.01,43.78,43.84,527331.0,41.3917,41.4766,41.2598,41.3163,527331.0
2021-03-22 09:40:00,43.84,43.95,43.81,43.93,272265.0,41.3163,41.42,41.2881,41.4012,272265.0
2021-03-22 09:45:00,43.93,44.12,43.91,44.03,620355.0,41.4012,41.5802,41.3823,41.4954,620355.0
2021-03-22 09:50:00,44.03,44.03,43.93,43.99,437277.0,41.4954,41.4954,41.4012,41.4577,437277.0
2021-03-22 09:55:00,44.0,44.0,43.91,43.93,541221.0,41.4671,41.4671,41.3823,41.4012,541221.0
2021-03-22 10:00:00,43.92,43.95,43.87,43.93,281355.0,41.3917,41.42,41.3446,41.4012,281355.0
2021-03-22 10:05:00,43.93,43.97,43.91,43.95,418815.0,41.4012,41.4389,41.3823,41.42,418815.0
2021-03-22 10:10:00,43.96,44.0,43.9,43.99,364134.0,41.4294,41.4671,41.3729,41.4577,364134.0
2021-03-22 10:15:00,44.0,44.09,43.99,44.04,290352.0,41.4671,41.552,41.4577,41.5048,290352.0
2021-03-22 10:20:00,44.03,44.09,44.0,44.06,170355.0,41.4954,41.552,41.4671,41.5237,170355.0
2021-03-22 10:25:00,44.05,44.07,43.97,43.97,174138.0,41.5143,41.5331,41.4389,41.4389,174138.0
2021-03-22 10:30:00,43.98,43.99,43.86,43.88,199950.0,41.4483,41.4577,41.3352,41.354,199950.0
2021-03-22 10:35:00,43.88,43.95,43.85,43.94,178185.0,41.354,41.42,41.3258,41.4106,178185.0
2021-03-22 10:40:00,43.95,44.0,43.93,43.94,187251.0,41.42,41.4671,41.4012,41.4106,187251.0
2021-03-22 10:45:00,43.94,43.96,43.91,43.96,154566.0,41.4106,41.4294,41.3823,41.4294,154566.0
2021-03-22 10:50:00,43.95,44.02,43.95,44.0,200724.0,41.42,41.486,41.42,41.4671,200724.0
2021-03-22 10:55:00,44.0,44.02,43.92,43.93,163170.0,41.4671,41.486,41.3917,41.4012,163170.0
2021-03-22 11:00:00,43.92,43.94,43.89,43.9,250965.0,41.3917,41.4106,41.3635,41.3729,250965.0
2021-03-22 11:05:00,43.89,43.9,43.85,43.88,206982.0,41.3635,41.3729,41.3258,41.354,206982.0
2021-03-22 11:10:00,43.88,43.93,43.88,43.91,176214.0,41.354,41.4012,41.354,41.3823,176214.0
2021-03-22 11:15:00,43.91,43.91,43.84,43.85,126258.0,41.3823,41.3823,41.3163,41.3258,126258.0
2021-03-22 11:20:00,43.85,43.86,43.81,43.81,243657.0,41.3258,41.3352,41.2881,41.2881,243657.0
2021-03-22 11:25:00,43.81,43.82,43.77,43.8,248883.0,41.2881,41.2975,41.2504,41.2786,248883.0
2021-03-22 11:30:00,43.8,43.82,43.78,43.82,227664.0,41.2786,41.2975,41.2598,41.2975,227664.0
2021-03-22 11:35:00,43.81,43.85,43.78,43.85,161772.0,41.2881,41.3258,41.2598,41.3258,161772.0
2021-03-22 11:40:00,43.85,43.89,43.83,43.83,192999.0,41.3258,41.3635,41.3069,41.3069,192999.0
2021-03-22 11:45:00,43.83,43.84,43.79,43.81,158208.0,41.3069,41.3163,41.2692,41.2881,158208.0
2021-03-22 11:50:00,43.82,43.84,43.79,43.84,145044.0,41.2975,41.3163,41.2692,41.3163,145044.0
2021-03-22 11:55:00,43.84,43.85,43.79,43.82,167241.0,41.3163,41.3258,41.2692,41.2975,167241.0
2021-03-22 12:00:00,43.81,43.84,43.8,43.82,119295.0,41.2881,41.3163,41.2786,41.2975,119295.0
2021-03-22 12:05:00,43.82,43.85,43.81,43.81,105981.0,41.2975,41.3258,41.2881,41.2881,105981.0
2021-03-22 12:10:00,43.81,43.87,43.81,43.87,118560.0,41.2881,41.3446,41.2881,41.3446,118560.0
2021-03-22 12:15:00,43.88,43.97,43.88,43.96,145185.0,41.354,41.4389,41.354,41.4294,145185.0
2021-03-22 12:20:00,43.96,43.98,43.94,43.96,211662.0,41.4294,41.4483,41.4106,41.4294,211662.0
2021-03-22 12:25:00,43.96,44.04,43.96,44.03,223497.0,41.4294,41.5048,41.4294,41.4954,223497.0
2021-03-22 12:30:00,44.03,44.03,43.99,44.02,128106.0,41.4954,41.4954,41.4577,41.486,128106.0
2021-03-22 12:35:00,44.01,44.04,44.0,44.01,137790.0,41.4766,41.5048,41.4671,41.4766,137790.0
2021-03-22 12:40:00,44.01,44.03,43.99,44.03,110562.0,41.4766,41.4954,41.4577,41.4954,110562.0
2021-03-22 12:45:00,44.03,44.03,43.97,43.99,120927.0,41.4954,41.4954,41.4389,41.4577,120927.0
2021-03-22 12:50:00,43.99,44.03,43.97,44.02,181554.0,41.4577,41.4954,41.4389,41.486,181554.0
2021-03-22 12:55:00,44.02,44.05,44.01,44.05,128406.0,41.486,41.5143,41.4766,41.5143,128406.0
2021-03-22 13:00:00,44.04,44.06,44.03,44.05,166353.0,41.5048,41.5237,41.4954,41.5143,166353.0
2021-03-22 13:05:00,44.05,44.09,44.04,44.07,192339.0,41.5143,41.552,41.5048,41.5331,192339.0
2021-03-22 13:10:00,44.07,44.07,44.0,44.03,174873.0,41.5331,41.5331,41.4671,41.4954,174873.0
2021-03-22 13:15:00,44.03,44.04,44.01,44.01,121374.0,41.4954,41.5048,41.4766,41.4766,121374.0
2021-03-22 13:20:00,44.01,44.04,44.0,44.03,109902.0,41.4766,41.5048,41.4671,41.4954,109902.0
2021-03-22 13:25:00,44.03,44.07,44.0,44.04,131367.0,41.4954,41.5331,41.4671,41.5048,131367.0
2021-03-22 13:30:00,44.04,44.05,43.98,43.99,121080.0,41.5048,41.5143,41.4483,41.4577,121080.0
2021-03-22 13:35:00,43.99,44.0,43.97,44.0,97467.0,41.4577,41.4671,41.4389,41.4671,97467.0
2021-03-22 13:40:00,44.0,44.0,43.95,43.96,130350.0,41.4671,41.4671,41.42,41.4294,130350.0
2021-03-22 13:45:00,43.96,43.99,43.95,43.95,261549.0,41.4294,41.4577,41.42,41.42,261549.0
2021-03-22 13:50:00,43.96,43.99,43.95,43.99,92079.0,41.4294,41.4577,41.42,41.4577,92079.0
2021-03-22 13:55:00,43.98,44.0,43.95,43.98,94218.0,41.4483,41.4671,41.42,41.4483,94218.0
2021-03-22 14:00:00,43.97,43.98,43.93,43.94,130419.0,41.4389,41.4483,41.4012,41.4106,130419.0
2021-03-22 14:05:00,43.94,43.97,43.94,43.97,94035.0,41.4106,41.4389,41.4106,41.4389,94035.0
2021-03-22 14:10:00,43.97,43.98,43.96,43.96,102696.0,41.4389,41.4483,41.4294,41.4294,102696.0
2021-03-22 14:15:00,43.96,43.99,43.96,43.98,101898.0,41.4294,41.4577,41.4294,41.4483,101898.0
2021-03-22 14:20:00,43.99,44.01,43.98,44.01,116754.0,41.4577,41.4766,41.4483,41.4766,116754.0
2021-03-22 14:25:00,44.01,44.01,43.98,43.99,106050.0,41.4766,41.4766,41.4483,41.4577,106050.0
2021-03-22 14:30:00,43.99,44.04,43.99,44.04,113901.0,41.4577,41.5048,41.4577,41.5048,113901.0
2021-03-22 14:35:00,44.04,44.04,44.02,44.04,104319.0,41.5048,41.5048,41.486,41.5048,104319.0
2021-03-22 14:40:00,44.04,44.07,44.03,44.07,104631.0,41.5048,41.5331,41.4954,41.5331,104631.0
2021-03-22 14:45:00,44.06,44.09,44.05,44.08,181995.0,41.5237,41.552,41.5143,41.5425,181995.0
2021-03-22 14:50:00,44.08,44.08,44.03,44.05,230994.0,41.5425,41.5425,41.4954,41.5143,230994.0
2021-03-22 14:55:00,44.05,44.08,44.05,44.07,105855.0,41.5143,41.5425,41.5143,41.5331,105855.0
2021-03-22 15:00:00,44.07,44.09,44.07,44.08,141690.0,41.5331,41.552,41.5331,41.5425,141690.0
2021-03-22 15:05:00,44.08,44.11,44.06,44.11,172434.0,41.5425,41.5708,41.5237,41.5708,172434.0
2021-03-22 15:10:00,44.1,44.15,44.1,44.14,241713.0,41.5614,41.6085,41.5614,41.5991,241713.0
2021-03-22 15:15:00,44.15,44.15,44.12,44.12,215802.0,41.6085,41.6085,41.5802,41.5802,215802.0
2021-03-22 15:20:00,44.12,44.13,44.06,44.07,188412.0,41.5802,41.5897,41.5237,41.5331,188412.0
2021-03-22 15:25:00,44.07,44.1,44.07,44.09,177963.0,41.5331,41.5614,41.5331,41.552,177963.0
2021-03-22 15:30:00,44.1,44.1,44.02,44.05,241362.0,41.5614,41.5614,41.486,41.5143,241362.0
2021-03-22 15:35:00,44.05,44.09,44.05,44.06,212124.0,41.5143,41.552,41.5143,41.5237,212124.0
2021-03-22 15:40:00,44.06,44.06,44.03,44.06,193167.0,41.5237,41.5237,41.4954,41.5237,193167.0
2021-03-22 15:45:00,44.06,44.09,44.05,44.07,262305.0,41.5237,41.552,41.5143,41.5331,262305.0
2021-03-22 15:50:00,44.07,44.13,44.06,44.11,477279.0,41.5331,41.5897,41.5237,41.5708,477279.0
2021-03-22 15:55:00,44.11,44.15,44.08,44.11,876057.0,41.5708,41.6085,41.5425,41.5708,876057.0
2021-03-23 09:30:00,43.9,44.05,43.9,43.98,513474.0,41.3729,41.5143,41.3729,41.4483,513474.0
2021-03-23 09:35:00,43.99,44.02,43.92,43.92,168030.0,41.4577,41.486,41.3917,41.3917,168030.0
2021-03-23 09:40:00,43.92,44.0,43.88,43.97,265275.0,41.3917,41.4671,41.354,41.4389,265275.0
2021-03-23 09:45:00,43.98,44.02,43.95,43.99,140277.0,41.4483,41.486,41.42,41.4577,140277.0
2021-03-23 09:50:00,43.99,44.0,43.92,43.99,172179.0,41.4577,41.4671,41.3917,41.4577,172179.0
2021-03-23 09:55:00,43.99,44.01,43.97,43.97,200118.0,41.4577,41.4766,41.4389,41.4389,200118.0
2021-03-23 10:00:00,43.97,44.01,43.93,44.0,240318.0,41.4389,41.4766,41.4012,41.4671,240318.0
2021-03-23 10:05:00,44.0,44.0,43.91,43.96,216258.0,41.4671,41.4671,41.3823,41.4294,216258.0
2021-03-23 10:10:00,43.96,43.99,43.93,43.98,174594.0,41.4294,41.4577,41.4012,41.4483,174594.0
2021-03-23 10:15:00,43.99,44.13,43.99,44.07,216045.0,41.4577,41.5897,41.4577,41.5331,216045.0
2021-03-23 10:20:00,44.07,44.1,44.05,44.07,162093.0,41.5331,41.5614,41.5143,41.5331,162093.0
2021-03-23 10:25:00,44.07,44.12,44.06,44.11,171666.0,41.5331,41.5802,41.5237,41.5708,171666.0
2021-03-23 10:30:00,44.11,44.13,44.03,44.05,242313.0,41.5708,41.5897,41.4954,41.5143,242313.0
2021-03-23 10:35:00,44.04,44.11,44.0,44.11,215937.0,41.5048,41.5708,41.4671,41.5708,215937.0
2021-03-23 10:40:00,44.1,44.12,44.04,44.08,187380.0,41.5614,41.5802,41.5048,41.5425,187380.0
2021-03-23 10:45:00,44.08,44.12,44.07,44.1,206601.0,41.5425,41.5802,41.5331,41.5614,206601.0
2021-03-23 10:50:00,44.09,44.22,44.09,44.21,274527.0,41.552,41.6745,41.552,41.665,274527.0
2021-03-23 10:55:00,44.2,44.24,44.19,44.21,210420.0,41.6556,41.6933,41.6462,41.665,210420.0
2021-03-23 11:00:00,44.21,44.27,44.14,44.27,238932.0,41.665,41.7216,41.5991,41.7216,238932.0
2021-03-23 11:05:00,44.27,44.36,44.24,44.35,258324.0,41.7216,41.8064,41.6933,41.797,258324.0
2021-03-23 11:10:00,44.35,44.41,44.34,44.39,199032.0,41.797,41.8535,41.7876,41.8347,199032.0
2021-03-23 11:15:00,44.39,44.43,44.37,44.39,212685.0,41.8347,41.8724,41.8158,41.8347,212685.0
2021-03-23 11:20:00,44.39,44.39,44.31,44.32,230118.0,41.8347,41.8347,41.7593,41.7687,230118.0
2021-03-23 11:25:00,44.32,44.4,44.32,44.38,188787.0,41.7687,41.8441,41.7687,41.8253,188787.0
2021-03-23 11:30:00,44.37,44.4,44.35,44.36,157905.0,41.8158,41.8441,41.797,41.8064,157905.0
2021-03-23 11:35:00,44.36,44.42,44.36,44.41,164550.0,41.8064,41.863,41.8064,41.8535,164550.0
2021-03-23 11:40:00,44.41,44.47,44.4,44.46,264042.0,41.8535,41.9101,41.8441,41.9007,264042.0
2021-03-23 11:45:00,44.46,44.46,44.4,44.41,160899.0,41.9007,41.9007,41.8441,41.8535,160899.0
2021-03-23 11:50:00,44.41,44.42,44.38,44.42,118077.0,41.8535,41.863,41.8253,41.863,118077.0
2021-03-23 11:55:00,44.41,44.49,44.4,44.48,208941.0,41.8535,41.9289,41.8441,41.9195,208941.0
2021-03-23 12:00:00,44.48,44.56,44.47,44.55,229500.0,41.9195,41.9949,41.9101,41.9855,229500.0
2021-03-23 12:05:00,44.56,44.56,44.44,44.46,281799.0,41.9949,41.9949,41.8818,41.9007,281799.0
2021-03-23 12:10:00,44.46,44.55,44.46,44.54,166830.0,41.9007,41.9855,41.9007,41.976,166830.0
2021-03-23 12:15:00,44.55,44.61,44.54,44.57,278268.0,41.9855,42.042,41.976,42.0043,278268.0
2021-03-23 12:20:00,44.57,44.59,44.55,44.58,152208.0,42.0043,42.0232,41.9855,42.0137,152208.0
2021-03-23 12:25:00,44.58,44.63,44.56,44.58,161070.0,42.0137,42.0609,41.9949,42.0137,161070.0
2021-03-23 12:30:00,44.58,44.59,44.53,44.54,139716.0,42.0137,42.0232,41.9666,41.976,139716.0
2021-03-23 12:35:00,44.54,44.61,44.54,44.6,136626.0,41.976,42.042,41.976,42.0326,136626.0
2021-03-23 12:40:00,44.6,44.6,44.55,44.59,102075.0,42.0326,42.0326,41.9855,42.0232,102075.0
2021-03-23 12:45:00,44.6,44.6,44.54,44.54,117933.0,42.0326,42.0326,41.976,41.976,117933.0
2021-03-23 12:50:00,44.54,44.59,44.52,44.58,168240.0,41.976,42.0232,41.9572,42.0137,168240.0
2021-03-23 12:55:00,44.59,44.63,44.59,44.63,141156.0,42.0232,42.0609,42.0232,42.0609,141156.0
2021-03-23 13:00:00,44.63,44.65,44.61,44.65,155847.0,42.0609,42.0797,42.042,42.0797,155847.0
2021-03-23 13:05:00,44.65,44.66,44.63,44.63,100563.0,42.0797,42.0891,42.0609,42.0609,100563.0
2021-03-23 13:10:00,44.64,44.65,44.61,44.64,218895.0,42.0703,42.0797,42.042,42.0703,218895.0
2021-03-23 13:15:00,44.64,44.67,44.63,44.66,207051.0,42.0703,42.0986,42.0609,42.0891,207051.0
2021-03-23 13:20:00,44.66,44.69,44.63,44.64,189618.0,42.0891,42.1174,42.0609,42.0703,189618.0
2021-03-23 13:25:00,44.64,44.65,44.61,44.62,106479.0,42.0703,42.0797,42.042,42.0514,106479.0
2021-03-23 13:30:00,44.62,44.62,44.58,44.58,122931.0,42.0514,42.0514,42.0137,42.0137,122931.0
2021-03-23 13:35:00,44.59,44.63,44.58,44.62,122430.0,42.0232,42.0609,42.0137,42.0514,122430.0
2021-03-23 13:40:00,44.62,44.64,44.58,44.59,139287.0,42.0514,42.0703,42.0137,42.0232,139287.0
2021-03-23 13:45:00,44.59,44.6,44.54,44.6,173949.0,42.0232,42.0326,41.976,42.0326,173949.0
2021-03-23 13:50:00,44.59,44.61,44.58,44.61,118503.0,42.0232,42.042,42.0137,42.042,118503.0
2021-03-23 13:55:00,44.61,44.65,44.6,44.65,326604.0,42.042,42.0797,42.0326,42.0797,326604.0
2021-03-23 14:00:00,44.65,44.7,44.62,44.69,264462.0,42.0797,42.1268,42.0514,42.1174,264462.0
2021-03-23 14:05:00,44.7,44.7,44.64,44.67,159348.0,42.1268,42.1268,42.0703,42.0986,159348.0
2021-03-23 14:10:00,44.67,44.68,44.62,44.65,140751.0,42.0986,42.108,42.0514,42.0797,140751.0
2021-03-23 14:15:00,44.65,44.68,44.63,44.67,127659.0,42.0797,42.108,42.0609,42.0986,127659.0
2021-03-23 14:20:00,44.68,44.73,44.67,44.72,141957.0,42.108,42.1551,42.0986,42.1457,141957.0
2021-03-23 14:25:00,44.72,44.74,44.68,44.74,162147.0,42.1457,42.1645,42.108,42.1645,162147.0
2021-03-23 14:30:00,44.74,44.74,44.69,44.7,272799.0,42.1645,42.1645,42.1174,42.1268,272799.0
2021-03-23 14:35:00,44.7,44.75,44.68,44.74,327186.0,42.1268,42.174,42.108,42.1645,327186.0
2021-03-23 14:40:00,44.75,44.77,44.71,44.71,466920.0,42.174,42.1928,42.1363,42.1363,466920.0
2021-03-23 14:45:00,44.71,44.73,44.71,44.73,193890.0,42.1363,42.1551,42.1363,42.1551,193890.0
2021-03-23 14:50:00,44.73,44.75,44.68,44.68,238071.0,42.1551,42.174,42.108,42.108,238071.0
2021-03-23 14:55:00,44.68,44.68,44.63,44.63,267552.0,42.108,42.108,42.0609,42.0609,267552.0
2021-03-23 15:00:00,44.63,44.64,44.57,44.63,322371.0,42.0609,42.0703,42.0043,42.0609,322371.0
2021-03-23 15:05:00,44.63,44.63,44.54,44.55,236610.0,42.0609,42.0609,41.976,41.9855,236610.0
2021-03-23 15:10:00,44.55,44.57,44.53,44.54,243939.0,41.9855,42.0043,41.9666,41.976,243939.0
2021-03-23 15:15:00,44.54,44.55,44.48,44.53,276240.0,41.976,41.9855,41.9195,41.9666,276240.0
2021-03-23 15:20:00,44.53,44.57,44.51,44.52,237840.0,41.9666,42.0043,41.9478,41.9572,237840.0
2021-03-23 15:25:00,44.52,44.59,44.5,44.56,289191.0,41.9572,42.0232,41.9384,41.9949,289191.0
2021-03-23 15:30:00,44.56,44.6,44.55,44.55,355929.0,41.9949,42.0326,41.9855,41.9855,355929.0
2021-03-23 15:35:00,44.54,44.56,44.49,44.52,319821.0,41.976,41.9949,41.9289,41.9572,319821.0
2021-03-23 15:40:00,44.51,44.64,44.51,44.62,558393.0,41.9478,42.0703,41.9478,42.0514,558393.0
2021-03-23 15:45:00,44.62,44.69,44.61,44.66,465258.0,42.0514,42.1174,42.042,42.0891,465258.0
2021-03-23 15:50:00,44.66,44.72,44.62,44.68,884265.0,42.0891,42.1457,42.0514,42.108,884265.0
2021-03-23 15:55:00,44.68,44.7,44.63,44.64,1202121.0,42.108,42.1268,42.0609,42.0703,1202121.0
2021-03-24 09:30:00,44.82,44.82,44.4,44.46,1128126.0,42.2399,42.2399,41.8441,41.9007,1128126.0
2021-03-24 09:35:00,44.46,44.48,44.35,44.45,472185.0,41.9007,41.9195,41.797,41.8912,472185.0
2021-03-24 09:40:00,44.45,44.61,44.39,44.57,301992.0,41.8912,42.042,41.8347,42.0043,301992.0
2021-03-24 09:45:00,44.57,44.64,44.54,44.62,233346.0,42.0043,42.0703,41.976,42.0514,233346.0
2021-03-24 09:50:00,44.61,44.65,44.57,44.62,361533.0,42.042,42.0797,42.0043,42.0514,361533.0
2021-03-24 09:55:00,44.62,44.7,44.56,44.62,388500.0,42.0514,42.1268,41.9949,42.0514,388500.0
2021-03-24 10:00:00,44.62,44.72,44.61,44.71,412848.0,42.0514,42.1457,42.042,42.1363,412848.0
2021-03-24 10:05:00,44.71,44.72,44.62,44.68,216384.0,42.1363,42.1457,42.0514,42.108,216384.0
2021-03-24 10:10:00,44.67,44.74,44.65,44.74,224469.0,42.0986,42.1645,42.0797,42.1645,224469.0
2021-03-24 10:15:00,44.74,44.75,44.63,44.64,207540.0,42.1645,42.174,42.0609,42.0703,207540.0
2021-03-24 10:20:00,44.64,44.65,44.59,44.65,201507.0,42.0703,42.0797,42.0232,42.0797,201507.0
2021-03-24 10:25:00,44.65,44.65,44.55,44.57,161424.0,42.0797,42.0797,41.9855,42.0043,161424.0
2021-03-24 10:30:00,44.58,44.63,44.56,44.59,372093.0,42.0137,42.0609,41.9949,42.0232,372093.0
2021-03-24 10:35:00,44.6,44.67,44.57,44.65,488379.0,42.0326,42.0986,42.0043,42.0797,488379.0
2021-03-24 10:40:00,44.66,44.66,44.48,44.48,365451.0,42.0891,42.0891,41.9195,41.9195,365451.0
2021-03-24 10:45:00,44.48,44.52,44.43,44.48,498948.0,41.9195,41.9572,41.8724,41.9195,498948.0
2021-03-24 10:50:00,44.48,44.58,44.48,44.53,532227.0,41.9195,42.0137,41.9195,41.9666,532227.0
2021-03-24 10:55:00,44.52,44.56,44.48,44.56,214098.0,41.9572,41.9949,41.9195,41.9949,214098.0
2021-03-24 11:00:00,44.56,44.58,44.54,44.58,255024.0,41.9949,42.0137,41.976,42.0137,255024.0
2021-03-24 11:05:00,44.58,44.63,44.58,44.6,218094.0,42.0137,42.0609,42.0137,42.0326,218094.0
2021-03-24 11:10:00,44.6,44.66,44.58,44.65,122328.0,42.0326,42.0891,42.0137,42.0797,122328.0
2021-03-24 11:15:00,44.65,44.69,44.64,44.68,215373.0,42.0797,42.1174,42.0703,42.108,215373.0
2021-03-24 11:20:00,44.67,44.68,44.6,44.63,149358.0,42.0986,42.108,42.0326,42.0609,149358.0
2021-03-24 11:25:00,44.63,44.63,44.58,44.6,140418.0,42.0609,42.0609,42.0137,42.0326,140418.0
2021-03-24 11:30:00,44.6,44.63,44.59,44.61,95598.0,42.0326,42.0609,42.0232,42.042,95598.0
2021-03-24 11:35:00,44.6,44.61,44.53,44.56,126531.0,42.0326,42.042,41.9666,41.9949,126531.0
2021-03-24 11:40:00,44.55,44.58,44.54,44.58,107736.0,41.9855,42.0137,41.976,42.0137,107736.0
2021-03-24 11:45:00,44.58,44.61,44.57,44.58,96333.0,42.0137,42.042,42.0043,42.0137,96333.0
2021-03-24 11:50:00,44.58,44.64,44.58,44.63,130941.0,42.0137,42.0703,42.0137,42.0609,130941.0
2021-03-24 11:55:00,44.63,44.63,44.57,44.59,152802.0,42.0609,42.0609,42.0043,42.0232,152802.0
2021-03-24 12:00:00,44.59,44.65,44.59,44.64,145074.0,42.0232,42.0797,42.0232,42.0703,145074.0
2021-03-24 12:05:00,44.64,44.64,44.62,44.63,113718.0,42.0703,42.0703,42.0514,42.0609,113718.0
2021-03-24 12:10:00,44.63,44.66,44.63,44.65,114144.0,42.0609,42.0891,42.0609,42.0797,114144.0
2021-03-24 12:15:00,44.65,44.65,44.61,44.62,138504.0,42.0797,42.0797,42.042,42.0514,138504.0
2021-03-24 12:20:00,44.61,44.62,44.55,44.56,151005.0,42.042,42.0514,41.9855,41.9949,151005.0
2021-03-24 12:25:00,44.56,44.59,44.55,44.58,117087.0,41.9949,42.0232,41.9855,42.0137,117087.0
2021-03-24 12:30:00,44.57,44.63,44.57,44.63,108861.0,42.0043,42.0609,42.0043,42.0609,108861.0
2021-03-24 12:35:00,44.63,44.65,44.61,44.62,158052.0,42.0609,42.0797,42.042,42.0514,158052.0
2021-03-24 12:40:00,44.62,44.62,44.55,44.62,90789.0,42.0514,42.0514,41.9855,42.0514,90789.0
2021-03-24 12:45:00,44.62,44.63,44.59,44.6,122844.0,42.0514,42.0609,42.0232,42.0326,122844.0
2021-03-24 12:50:00,44.6,44.61,44.58,44.6,71457.0,42.0326,42.042,42.0137,42.0326,71457.0
2021-03-24 12:55:00,44.6,44.61,44.55,44.56,96951.0,42.0326,42.042,41.9855,41.9949,96951.0
2021-03-24 13:00:00,44.56,44.56,44.52,44.55,124038.0,41.9949,41.9949,41.9572,41.9855,124038.0
2021-03-24 13:05:00,44.55,44.56,44.52,44.55,147429.0,41.9855,41.9949,41.9572,41.9855,147429.0
2021-03-24 13:10:00,44.54,44.55,44.52,44.52,134682.0,41.976,41.9855,41.9572,41.9572,134682.0
2021-03-24 13:15:00,44.52,44.53,44.49,44.53,166956.0,41.9572,41.9666,41.9289,41.9666,166956.0
2021-03-24 13:20:00,44.53,44.56,44.51,44.55,116235.0,41.9666,41.9949,41.9478,41.9855,116235.0
2021-03-24 13:25:00,44.56,44.57,44.54,44.56,81936.0,41.9949,42.0043,41.976,41.9949,81936.0
2021-03-24 13:30:00,44.57,44.59,44.52,44.52,138462.0,42.0043,42.0232,41.9572,41.9572,138462.0
2021-03-24 13:35:00,44.52,44.53,44.5,44.51,124089.0,41.9572,41.9666,41.9384,41.9478,124089.0
2021-03-24 13:40:00,44.51,44.52,44.46,44.47,90297.0,41.9478,41.9572,41.9007,41.9101,90297.0
2021-03-24 13:45:00,44.47,44.53,44.46,44.53,148140.0,41.9101,41.9666,41.9007,41.9666,148140.0
2021-03-24 13:50:00,44.53,44.55,44.51,44.52,84384.0,41.9666,41.9855,41.9478,41.9572,84384.0
2021-03-24 13:55:00,44.53,44.53,44.49,44.5,122355.0,41.9666,41.9666,41.9289,41.9384,122355.0
2021-03-24 14:00:00,44.5,44.51,44.46,44.49,160314.0,41.9384,41.9478,41.9007,41.9289,160314.0
2021-03-24 14:05:00,44.49,44.54,44.49,44.53,126036.0,41.9289,41.976,41.9289,41.9666,126036.0
2021-03-24 14:10:00,44.53,44.57,44.51,44.57,134697.0,41.9666,42.0043,41.9478,42.0043,134697.0
2021-03-24 14:15:00,44.57,44.63,44.57,44.6,139080.0,42.0043,42.0609,42.0043,42.0326,139080.0
2021-03-24 14:20:00,44.6,44.61,44.56,44.56,103143.0,42.0326,42.042,41.9949,41.9949,103143.0
2021-03-24 14:25:00,44.56,44.57,44.53,44.53,131598.0,41.9949,42.0043,41.9666,41.9666,131598.0
2021-03-24 14:30:00,44.53,44.55,44.51,44.54,193749.0,41.9666,41.9855,41.9478,41.976,193749.0
2021-03-24 14:35:00,44.54,44.57,44.53,44.57,144498.0,41.976,42.0043,41.9666,42.0043,144498.0
2021-03-24 14:40:00,44.57,44.59,44.56,44.58,150993.0,42.0043,42.0232,41.9949,42.0137,150993.0
2021-03-24 14:45:00,44.58,44.63,44.57,44.6,137331.0,42.0137,42.0609,42.0043,42.0326,137331.0
2021-03-24 14:50:00,44.61,44.63,44.59,44.59,206730.0,42.042,42.0609,42.0232,42.0232,206730.0
2021-03-24 14:55:00,44.59,44.62,44.57,44.59,188193.0,42.0232,42.0514,42.0043,42.0232,188193.0
2021-03-24 15:00:00,44.59,44.63,44.54,44.61,222087.0,42.0232,42.0609,41.976,42.042,222087.0
2021-03-24 15:05:00,44.61,44.64,44.61,44.63,200889.0,42.042,42.0703,42.042,42.0609,200889.0
2021-03-24 15:10:00,44.64,44.64,44.61,44.63,196641.0,42.0703,42.0703,42.042,42.0609,196641.0
2021-03-24 15:15:00,44.62,44.63,44.59,44.6,180426.0,42.0514,42.0609,42.0232,42.0326,180426.0
2021-03-24 15:20:00,44.59,44.59,44.55,44.57,228462.0,42.0232,42.0232,41.9855,42.0043,228462.0
2021-03-24 15:25:00,44.57,44.61,44.57,44.57,185943.0,42.0043,42.042,42.0043,42.0043,185943.0
2021-03-24 15:30:00,44.58,44.58,44.51,44.53,304620.0,42.0137,42.0137,41.9478,41.9666,304620.0
2021-03-24 15:35:00,44.53,44.54,44.5,44.52,278106.0,41.9666,41.976,41.9384,41.9572,278106.0
2021-03-24 15:40:00,44.52,44.52,44.49,44.5,323373.0,41.9572,41.9572,41.9289,41.9384,323373.0
2021-03-24 15:45:00,44.51,44.51,44.46,44.5,402180.0,41.9478,41.9478,41.9007,41.9384,402180.0
2021-03-24 15:50:00,44.5,44.51,44.43,44.44,436188.0,41.9384,41.9478,41.8724,41.8818,436188.0
2021-03-24 15:55:00,44.44,44.46,44.37,44.37,929337.0,41.8818,41.9007,41.8158,41.8158,929337.0
2021-03-25 09:30:00,44.42,44.45,44.3,44.33,659262.0,41.863,41.8912,41.7499,41.7781,659262.0
2021-03-25 09:35:00,44.33,44.4,44.29,44.31,272040.0,41.7781,41.8441,41.7404,41.7593,272040.0
2021-03-25 09:40:00,44.31,44.37,44.29,44.33,372438.0,41.7593,41.8158,41.7404,41.7781,372438.0
2021-03-25 09:45:00,44.34,44.54,44.34,44.5,387678.0,41.7876,41.976,41.7876,41.9384,387678.0
2021-03-25 09:50:00,44.5,44.52,44.41,44.41,320151.0,41.9384,41.9572,41.8535,41.8535,320151.0
2021-03-25 09:55:00,44.41,44.53,44.4,44.53,379158.0,41.8535,41.9666,41.8441,41.9666,379158.0
2021-03-25 10:00:00,44.53,44.62,44.46,44.48,279369.0,41.9666,42.0514,41.9007,41.9195,279369.0
2021-03-25 10:05:00,44.48,44.56,44.45,44.5,317658.0,41.9195,41.9949,41.8912,41.9384,317658.0
2021-03-25 10:10:00,44.52,44.54,44.42,44.5,350610.0,41.9572,41.976,41.863,41.9384,350610.0
2021-03-25 10:15:00,44.49,44.59,44.49,44.54,308565.0,41.9289,42.0232,41.9289,41.976,308565.0
2021-03-25 10:20:00,44.54,44.58,44.49,44.5,274308.0,41.976,42.0137,41.9289,41.9384,274308.0
2021-03-25 10:25:00,44.49,44.5,44.4,44.43,268875.0,41.9289,41.9384,41.8441,41.8724,268875.0
2021-03-25 10:30:00,44.43,44.43,44.34,44.34,278913.0,41.8724,41.8724,41.7876,41.7876,278913.0
2021-03-25 10:35:00,44.34,44.41,44.34,44.36,204786.0,41.7876,41.8535,41.7876,41.8064,204786.0
2021-03-25 10:40:00,44.36,44.51,44.36,44.51,292104.0,41.8064,41.9478,41.8064,41.9478,292104.0
2021-03-25 10:45:00,44.51,44.61,44.5,44.58,299802.0,41.9478,42.042,41.9384,42.0137,299802.0
2021-03-25 10:50:00,44.58,44.63,44.57,44.6,272247.0,42.0137,42.0609,42.0043,42.0326,272247.0
2021-03-25 10:55:00,44.59,44.62,44.54,44.6,304353.0,42.0232,42.0514,41.976,42.0326,304353.0
2021-03-25 11:00:00,44.6,44.6,44.5,44.51,180261.0,42.0326,42.0326,41.9384,41.9478,180261.0
2021-03-25 11:05:00,44.51,44.63,44.51,44.59,251142.0,41.9478,42.0609,41.9478,42.0232,251142.0
2021-03-25 11:10:00,44.59,44.67,44.57,44.67,518133.0,42.0232,42.0986,42.0043,42.0986,518133.0
2021-03-25 11:15:00,44.66,44.84,44.66,44.84,587832.0,42.0891,42.2588,42.0891,42.2588,587832.0
2021-03-25 11:20:00,44.84,44.85,44.73,44.75,212430.0,42.2588,42.2682,42.1551,42.174,212430.0
2021-03-25 11:25:00,44.74,44.74,44.65,44.68,234552.0,42.1645,42.1645,42.0797,42.108,234552.0
2021-03-25 11:30:00,44.68,44.73,44.66,44.69,244728.0,42.108,42.1551,42.0891,42.1174,244728.0
2021-03-25 11:35:00,44.68,44.71,44.66,44.66,147252.0,42.108,42.1363,42.0891,42.0891,147252.0
2021-03-25 11:40:00,44.66,44.66,44.56,44.58,160380.0,42.0891,42.0891,41.9949,42.0137,160380.0
2021-03-25 11:45:00,44.58,44.62,44.56,44.58,172122.0,42.0137,42.0514,41.9949,42.0137,172122.0
2021-03-25 11:50:00,44.58,44.61,44.54,44.58,202524.0,42.0137,42.042,41.976,42.0137,202524.0
2021-03-25 11:55:00,44.57,44.6,44.55,44.56,186120.0,42.0043,42.0326,41.9855,41.9949,186120.0
2021-03-25 12:00:00,44.57,44.58,44.5,44.52,290307.0,42.0043,42.0137,41.9384,41.9572,290307.0
2021-03-25 12:05:00,44.52,44.57,44.51,44.56,256371.0,41.9572,42.0043,41.9478,41.9949,256371.0
2021-03-25 12:10:00,44.56,44.57,44.53,44.54,212619.0,41.9949,42.0043,41.9666,41.976,212619.0
2021-03-25 12:15:00,44.54,44.66,44.54,44.61,1344621.0,41.976,42.0891,41.976,42.042,1344621.0
2021-03-25 12:20:00,44.61,44.62,44.51,44.51,259044.0,42.042,42.0514,41.9478,41.9478,259044.0
2021-03-25 12:25:00,44.51,44.57,44.48,44.48,182055.0,41.9478,42.0043,41.9195,41.9195,182055.0
2021-03-25 12:30:00,44.49,44.5,44.41,44.42,139710.0,41.9289,41.9384,41.8535,41.863,139710.0
2021-03-25 12:35:00,44.42,44.44,44.38,44.44,205293.0,41.863,41.8818,41.8253,41.8818,205293.0
2021-03-25 12:40:00,44.44,44.5,44.43,44.5,130662.0,41.8818,41.9384,41.8724,41.9384,130662.0
2021-03-25 12:45:00,44.5,44.52,44.45,44.46,123510.0,41.9384,41.9572,41.8912,41.9007,123510.0
2021-03-25 12:50:00,44.45,44.48,44.44,44.44,141492.0,41.8912,41.9195,41.8818,41.8818,141492.0
2021-03-25 12:55:00,44.44,44.5,44.39,44.47,303078.0,41.8818,41.9384,41.8347,41.9101,303078.0
2021-03-25 13:00:00,44.47,44.48,44.39,44.47,257256.0,41.9101,41.9195,41.8347,41.9101,257256.0
2021-03-25 13:05:00,44.46,44.47,44.39,44.41,156630.0,41.9007,41.9101,41.8347,41.8535,156630.0
2021-03-25 13:10:00,44.41,44.45,44.41,44.44,151197.0,41.8535,41.8912,41.8535,41.8818,151197.0
2021-03-25 13:15:00,44.44,44.48,44.43,44.44,127458.0,41.8818,41.9195,41.8724,41.8818,127458.0
2021-03-25 13:20:00,44.44,44.47,44.42,44.46,140442.0,41.8818,41.9101,41.863,41.9007,140442.0
2021-03-25 13:25:00,44.46,44.47,44.43,44.46,116298.0,41.9007,41.9101,41.8724,41.9007,116298.0
2021-03-25 13:30:00,44.46,44.52,44.46,44.5,128619.0,41.9007,41.9572,41.9007,41.9384,128619.0
2021-03-25 13:35:00,44.5,44.54,44.49,44.53,211947.0,41.9384,41.976,41.9289,41.9666,211947.0
2021-03-25 13:40:00,44.54,44.57,44.53,44.56,118185.0,41.976,42.0043,41.9666,41.9949,118185.0
2021-03-25 13:45:00,44.56,44.57,44.52,44.53,136785.0,41.9949,42.0043,41.9572,41.9666,136785.0
2021-03-25 13:50:00,44.53,44.55,44.52,44.52,103638.0,41.9666,41.9855,41.9572,41.9572,103638.0
2021-03-25 13:55:00,44.53,44.53,44.49,44.5,98793.0,41.9666,41.9666,41.9289,41.9384,98793.0
2021-03-25 14:00:00,44.51,44.51,44.43,44.43,185001.0,41.9478,41.9478,41.8724,41.8724,185001.0
2021-03-25 14:05:00,44.43,44.49,44.42,44.48,146508.0,41.8724,41.9289,41.863,41.9195,146508.0
2021-03-25 14:10:00,44.48,44.53,44.48,44.53,133209.0,41.9195,41.9666,41.9195,41.9666,133209.0
2021-03-25 14:15:00,44.52,44.55,44.49,44.55,147297.0,41.9572,41.9855,41.9289,41.9855,147297.0
2021-03-25 14:20:00,44.54,44.56,44.5,44.53,119910.0,41.976,41.9949,41.9384,41.9666,119910.0
2021-03-25 14:25:00,44.52,44.56,44.52,44.55,193410.0,41.9572,41.9949,41.9572,41.9855,193410.0
2021-03-25 14:30:00,44.56,44.61,44.55,44.6,180762.0,41.9949,42.042,41.9855,42.0326,180762.0
2021-03-25 14:35:00,44.6,44.63,44.58,44.6,216900.0,42.0326,42.0609,42.0137,42.0326,216900.0
2021-03-25 14:40:00,44.59,44.67,44.59,44.67,360288.0,42.0232,42.0986,42.0232,42.0986,360288.0
2021-03-25 14:45:00,44.67,44.72,44.66,44.72,216192.0,42.0986,42.1457,42.0891,42.1457,216192.0
2021-03-25 14:50:00,44.72,44.72,44.65,44.66,267177.0,42.1457,42.1457,42.0797,42.0891,267177.0
2021-03-25 14:55:00,44.66,44.69,44.64,44.68,197079.0,42.0891,42.1174,42.0703,42.108,197079.0
2021-03-25 15:00:00,44.68,44.7,44.65,44.69,281385.0,42.108,42.1268,42.0797,42.1174,281385.0
2021-03-25 15:05:00,44.69,44.69,44.66,44.68,197478.0,42.1174,42.1174,42.0891,42.108,197478.0
2021-03-25 15:10:00,44.68,44.71,44.66,44.68,231336.0,42.108,42.1363,42.0891,42.108,231336.0
2021-03-25 15:15:00,44.69,44.75,44.68,44.73,406821.0,42.1174,42.174,42.108,42.1551,406821.0
2021-03-25 15:20:00,44.72,44.73,44.67,44.68,282000.0,42.1457,42.1551,42.0986,42.108,282000.0
2021-03-25 15:25:00,44.68,44.68,44.65,44.67,234585.0,42.108,42.108,42.0797,42.0986,234585.0
2021-03-25 15:30:00,44.67,44.71,44.66,44.7,308577.0,42.0986,42.1363,42.0891,42.1268,308577.0
2021-03-25 15:35:00,44.7,44.71,44.67,44.7,287766.0,42.1268,42.1363,42.0986,42.1268,287766.0
2021-03-25 15:40:00,44.7,44.74,44.7,44.71,296841.0,42.1268,42.1645,42.1268,42.1363,296841.0
2021-03-25 15:45:00,44.71,44.72,44.69,44.7,328449.0,42.1363,42.1457,42.1174,42.1268,328449.0
2021-03-25 15:50:00,44.7,44.76,44.69,44.72,745863.0,42.1268,42.1834,42.1174,42.1457,745863.0
2021-03-25 15:55:00,44.72,44.72,44.66,44.67,811596.0,42.1457,42.1457,42.0891,42.0986,811596.0
2021-03-26 09:30:00,44.67,44.83,44.55,44.81,664491.0,42.0986,42.2494,41.9855,42.2305,664491.0
2021-03-26 09:35:00,44.81,44.91,44.77,44.81,331569.0,42.2305,42.3247,42.1928,42.2305,331569.0
2021-03-26 09:40:00,44.82,44.86,44.69,44.71,300237.0,42.2399,42.2776,42.1174,42.1363,300237.0
2021-03-26 09:45:00,44.71,44.73,44.6,44.62,339270.0,42.1363,42.1551,42.0326,42.0514,339270.0
2021-03-26 09:50:00,44.63,44.66,44.56,44.61,339060.0,42.0609,42.0891,41.9949,42.042,339060.0
2021-03-26 09:55:00,44.61,44.65,44.56,44.64,278757.0,42.042,42.0797,41.9949,42.0703,278757.0
2021-03-26 10:00:00,44.64,44.65,44.59,44.63,242337.0,42.0703,42.0797,42.0232,42.0609,242337.0
2021-03-26 10:05:00,44.64,44.67,44.55,44.56,267492.0,42.0703,42.0986,41.9855,41.9949,267492.0
2021-03-26 10:10:00,44.56,44.62,44.55,44.61,208878.0,41.9949,42.0514,41.9855,42.042,208878.0
2021-03-26 10:15:00,44.62,44.67,44.61,44.61,195687.0,42.0514,42.0986,42.042,42.042,195687.0
2021-03-26 10:20:00,44.61,44.63,44.56,44.57,173994.0,42.042,42.0609,41.9949,42.0043,173994.0
2021-03-26 10:25:00,44.57,44.61,44.51,44.51,242919.0,42.0043,42.042,41.9478,41.9478,242919.0
2021-03-26 10:30:00,44.51,44.55,44.49,44.53,218244.0,41.9478,41.9855,41.9289,41.9666,218244.0
2021-03-26 10:35:00,44.53,44.54,44.47,44.5,159432.0,41.9666,41.976,41.9101,41.9384,159432.0
2021-03-26 10:40:00,44.5,44.56,44.49,44.55,166659.0,41.9384,41.9949,41.9289,41.9855,166659.0
2021-03-26 10:45:00,44.55,44.64,44.55,44.64,300381.0,41.9855,42.0703,41.9855,42.0703,300381.0
2021-03-26 10:50:00,44.64,44.64,44.57,44.61,311238.0,42.0703,42.0703,42.0043,42.042,311238.0
2021-03-26 10:55:00,44.61,44.62,44.54,44.56,311763.0,42.042,42.0514,41.976,41.9949,311763.0
2021-03-26 11:00:00,44.56,44.58,44.55,44.57,181890.0,41.9949,42.0137,41.9855,42.0043,181890.0
2021-03-26 11:05:00,44.57,44.66,44.56,44.65,216405.0,42.0043,42.0891,41.9949,42.0797,216405.0
2021-03-26 11:10:00,44.65,44.67,44.61,44.62,184917.0,42.0797,42.0986,42.042,42.0514,184917.0
2021-03-26 11:15:00,44.62,44.63,44.59,44.63,125259.0,42.0514,42.0609,42.0232,42.0609,125259.0
2021-03-26 11:20:00,44.63,44.64,44.61,44.64,155667.0,42.0609,42.0703,42.042,42.0703,155667.0
2021-03-26 11:25:00,44.64,44.64,44.62,44.63,120291.0,42.0703,42.0703,42.0514,42.0609,120291.0
2021-03-26 11:30:00,44.62,44.63,44.56,44.59,186951.0,42.0514,42.0609,41.9949,42.0232,186951.0
2021-03-26 11:35:00,44.59,44.66,44.58,44.65,147654.0,42.0232,42.0891,42.0137,42.0797,147654.0
2021-03-26 11:40:00,44.66,44.69,44.65,44.68,247941.0,42.0891,42.1174,42.0797,42.108,247941.0
2021-03-26 11:45:00,44.68,44.72,44.66,44.72,230994.0,42.108,42.1457,42.0891,42.1457,230994.0
2021-03-26 11:50:00,44.72,44.72,44.69,44.69,180150.0,42.1457,42.1457,42.1174,42.1174,180150.0
2021-03-26 11:55:00,44.7,44.75,44.7,44.71,277305.0,42.1268,42.174,42.1268,42.1363,277305.0
2021-03-26 12:00:00,44.71,44.75,44.71,44.72,224724.0,42.1363,42.174,42.1363,42.1457,224724.0
2021-03-26 12:05:00,44.71,44.72,44.68,44.7,197844.0,42.1363,42.1457,42.108,42.1268,197844.0
2021-03-26 12:10:00,44.7,44.71,44.66,44.67,156675.0,42.1268,42.1363,42.0891,42.0986,156675.0
2021-03-26 12:15:00,44.67,44.69,44.65,44.67,249141.0,42.0986,42.1174,42.0797,42.0986,249141.0
2021-03-26 12:20:00,44.66,44.67,44.6,44.61,170550.0,42.0891,42.0986,42.0326,42.042,170550.0
2021-03-26 12:25:00,44.61,44.7,44.61,44.7,130509.0,42.042,42.1268,42.042,42.1268,130509.0
2021-03-26 12:30:00,44.7,44.73,44.68,44.71,173589.0,42.1268,42.1551,42.108,42.1363,173589.0
2021-03-26 12:35:00,44.72,44.78,44.71,44.77,154593.0,42.1457,42.2022,42.1363,42.1928,154593.0
2021-03-26 12:40:00,44.77,44.86,44.77,44.84,230673.0,42.1928,42.2776,42.1928,42.2588,230673.0
2021-03-26 12:45:00,44.84,44.87,44.82,44.87,255657.0,42.2588,42.2871,42.2399,42.2871,255657.0
2021-03-26 12:50:00,44.87,44.91,44.84,44.9,288246.0,42.2871,42.3247,42.2588,42.3153,288246.0
2021-03-26 12:55:00,44.9,44.95,44.89,44.91,368889.0,42.3153,42.3624,42.3059,42.3247,368889.0
2021-03-26 13:00:00,44.91,44.92,44.85,44.86,262836.0,42.3247,42.3342,42.2682,42.2776,262836.0
2021-03-26 13:05:00,44.86,44.91,44.85,44.89,197232.0,42.2776,42.3247,42.2682,42.3059,197232.0
2021-03-26 13:10:00,44.89,44.9,44.83,44.84,173424.0,42.3059,42.3153,42.2494,42.2588,173424.0
2021-03-26 13:15:00,44.85,44.87,44.83,44.86,131457.0,42.2682,42.2871,42.2494,42.2776,131457.0
2021-03-26 13:20:00,44.86,44.89,44.86,44.88,173598.0,42.2776,42.3059,42.2776,42.2965,173598.0
2021-03-26 13:25:00,44.88,44.89,44.81,44.81,123543.0,42.2965,42.3059,42.2305,42.2305,123543.0
2021-03-26 13:30:00,44.82,44.82,44.72,44.72,174204.0,42.2399,42.2399,42.1457,42.1457,174204.0
2021-03-26 13:35:00,44.72,44.77,44.71,44.73,146970.0,42.1457,42.1928,42.1363,42.1551,146970.0
2021-03-26 13:40:00,44.73,44.76,44.72,44.74,118122.0,42.1551,42.1834,42.1457,42.1645,118122.0
2021-03-26 13:45:00,44.74,44.78,44.74,44.75,203358.0,42.1645,42.2022,42.1645,42.174,203358.0
2021-03-26 13:50:00,44.74,44.8,44.74,44.8,175683.0,42.1645,42.2211,42.1645,42.2211,175683.0
2021-03-26 13:55:00,44.79,44.87,44.77,44.86,204714.0,42.2117,42.2871,42.1928,42.2776,204714.0
2021-03-26 14:00:00,44.86,44.88,44.8,44.83,275142.0,42.2776,42.2965,42.2211,42.2494,275142.0
2021-03-26 14:05:00,44.83,44.84,44.79,44.8,178983.0,42.2494,42.2588,42.2117,42.2211,178983.0
2021-03-26 14:10:00,44.8,44.82,44.75,44.76,190908.0,42.2211,42.2399,42.174,42.1834,190908.0
2021-03-26 14:15:00,44.76,44.79,44.73,44.79,188871.0,42.1834,42.2117,42.1551,42.2117,188871.0
2021-03-26 14:20:00,44.79,44.86,44.78,44.85,305790.0,42.2117,42.2776,42.2022,42.2682,305790.0
2021-03-26 14:25:00,44.85,44.88,44.85,44.86,202167.0,42.2682,42.2965,42.2682,42.2776,202167.0
2021-03-26 14:30:00,44.86,44.91,44.86,44.91,301134.0,42.2776,42.3247,42.2776,42.3247,301134.0
2021-03-26 14:35:00,44.91,44.93,44.82,44.83,362328.0,42.3247,42.3436,42.2399,42.2494,362328.0
2021-03-26 14:40:00,44.83,44.9,44.83,44.9,141354.0,42.2494,42.3153,42.2494,42.3153,141354.0
2021-03-26 14:45:00,44.89,44.9,44.77,44.77,236400.0,42.3059,42.3153,42.1928,42.1928,236400.0
2021-03-26 14:50:00,44.77,44.86,44.77,44.86,232812.0,42.1928,42.2776,42.1928,42.2776,232812.0
2021-03-26 14:55:00,44.86,44.86,44.77,44.77,373983.0,42.2776,42.2776,42.1928,42.1928,373983.0
2021-03-26 15:00:00,44.77,44.77,44.73,44.74,335916.0,42.1928,42.1928,42.1551,42.1645,335916.0
2021-03-26 15:05:00,44.74,44.81,44.73,44.81,202596.0,42.1645,42.2305,42.1551,42.2305,202596.0
2021-03-26 15:10:00,44.81,44.85,44.8,44.82,224277.0,42.2305,42.2682,42.2211,42.2399,224277.0
2021-03-26 15:15:00,44.82,44.87,44.81,44.87,232194.0,42.2399,42.2871,42.2305,42.2871,232194.0
2021-03-26 15:20:00,44.87,44.88,44.85,44.87,181434.0,42.2871,42.2965,42.2682,42.2871,181434.0
2021-03-26 15:25:00,44.87,44.9,44.86,44.89,240129.0,42.2871,42.3153,42.2776,42.3059,240129.0
2021-03-26 15:30:00,44.89,44.9,44.85,44.89,361377.0,42.3059,42.3153,42.2682,42.3059,361377.0
2021-03-26 15:35:00,44.89,44.89,44.84,44.85,361167.0,42.3059,42.3059,42.2588,42.2682,361167.0
2021-03-26 15:40:00,44.85,44.86,44.82,44.84,319368.0,42.2682,42.2776,42.2399,42.2588,319368.0
2021-03-26 15:45:00,44.84,44.86,44.8,44.86,397794.0,42.2588,42.2776,42.2211,42.2776,397794.0
2021-03-26 15:50:00,44.87,44.97,44.85,44.96,894300.0,42.2871,42.3813,42.2682,42.3719,894300.0
2021-03-26 15:55:00,44.96,45.07,44.96,45.02,2256498.0,42.3719,42.4755,42.3719,42.4284,2256498.0
2021-03-29 09:30:00,45.0,45.22,44.87,45.22,1292112.0,42.4096,42.6169,42.2871,42.6169,1292112.0
2021-03-29 09:35:00,45.22,45.4,45.19,45.39,564453.0,42.6169,42.7865,42.5886,42.7771,564453.0
2021-03-29 09:40:00,45.39,45.44,45.31,45.37,588222.0,42.7771,42.8242,42.7017,42.7583,588222.0
2021-03-29 09:45:00,45.38,45.48,45.36,45.44,590754.0,42.7677,42.8619,42.7488,42.8242,590754.0
2021-03-29 09:50:00,45.44,45.46,45.41,45.45,541464.0,42.8242,42.8431,42.796,42.8337,541464.0
2021-03-29 09:55:00,45.45,45.47,45.37,45.41,547935.0,42.8337,42.8525,42.7583,42.796,547935.0
2021-03-29 10:00:00,45.41,45.46,45.39,45.43,377109.0,42.796,42.8431,42.7771,42.8148,377109.0
2021-03-29 10:05:00,45.42,45.46,45.4,45.44,282354.0,42.8054,42.8431,42.7865,42.8242,282354.0
2021-03-29 10:10:00,45.44,45.44,45.3,45.35,436569.0,42.8242,42.8242,42.6923,42.7394,436569.0
2021-03-29 10:15:00,45.35,45.39,45.31,45.31,362787.0,42.7394,42.7771,42.7017,42.7017,362787.0
2021-03-29 10:20:00,45.31,45.32,45.21,45.23,297597.0,42.7017,42.7111,42.6075,42.6263,297597.0
2021-03-29 10:25:00,45.23,45.29,45.2,45.2,336585.0,42.6263,42.6829,42.5981,42.5981,336585.0
2021-03-29 10:30:00,45.19,45.19,45.12,45.12,375945.0,42.5886,42.5886,42.5227,42.5227,375945.0
2021-03-29 10:35:00,45.12,45.16,45.06,45.15,361233.0,42.5227,42.5604,42.4661,42.5509,361233.0
2021-03-29 10:40:00,45.15,45.15,45.07,45.08,233163.0,42.5509,42.5509,42.4755,42.485,233163.0
2021-03-29 10:45:00,45.08,45.12,45.08,45.1,244299.0,42.485,42.5227,42.485,42.5038,244299.0
2021-03-29 10:50:00,45.1,45.14,45.07,45.12,344805.0,42.5038,42.5415,42.4755,42.5227,344805.0
2021-03-29 10:55:00,45.12,45.12,45.06,45.07,317481.0,42.5227,42.5227,42.4661,42.4755,317481.0
2021-03-29 11:00:00,45.07,45.23,45.02,45.22,376683.0,42.4755,42.6263,42.4284,42.6169,376683.0
2021-03-29 11:05:00,45.22,45.22,45.14,45.17,253974.0,42.6169,42.6169,42.5415,42.5698,253974.0
2021-03-29 11:10:00,45.17,45.19,45.14,45.17,237486.0,42.5698,42.5886,42.5415,42.5698,237486.0
2021-03-29 11:15:00,45.17,45.18,45.13,45.14,184128.0,42.5698,42.5792,42.5321,42.5415,184128.0
2021-03-29 11:20:00,45.14,45.2,45.11,45.18,198090.0,42.5415,42.5981,42.5132,42.5792,198090.0
2021-03-29 11:25:00,45.18,45.22,45.14,45.22,256083.0,42.5792,42.6169,42.5415,42.6169,256083.0
2021-03-29 11:30:00,45.21,45.22,45.17,45.18,239223.0,42.6075,42.6169,42.5698,42.5792,239223.0
2021-03-29 11:35:00,45.18,45.27,45.17,45.25,360759.0,42.5792,42.664,42.5698,42.6452,360759.0
2021-03-29 11:40:00,45.25,45.25,45.17,45.19,246876.0,42.6452,42.6452,42.5698,42.5886,246876.0
2021-03-29 11:45:00,45.19,45.23,45.15,45.16,221865.0,42.5886,42.6263,42.5509,42.5604,221865.0
2021-03-29 11:50:00,45.16,45.16,45.07,45.08,261774.0,42.5604,42.5604,42.4755,42.485,261774.0
2021-03-29 11:55:00,45.08,45.12,45.03,45.07,515772.0,42.485,42.5227,42.4378,42.4755,515772.0
2021-03-29 12:00:00,45.07,45.12,45.07,45.09,201483.0,42.4755,42.5227,42.4755,42.4944,201483.0
2021-03-29 12:05:00,45.09,45.16,45.08,45.08,226881.0,42.4944,42.5604,42.485,42.485,226881.0
2021-03-29 12:10:00,45.09,45.11,45.04,45.08,159546.0,42.4944,42.5132,42.4473,42.485,159546.0
2021-03-29 12:15:00,45.08,45.1,45.06,45.07,159960.0,42.485,42.5038,42.4661,42.4755,159960.0
2021-03-29 12:20:00,45.07,45.11,45.06,45.09,142917.0,42.4755,42.5132,42.4661,42.4944,142917.0
2021-03-29 12:25:00,45.08,45.14,45.06,45.13,173772.0,42.485,42.5415,42.4661,42.5321,173772.0
2021-03-29 12:30:00,45.13,45.16,45.09,45.15,165153.0,42.5321,42.5604,42.4944,42.5509,165153.0
2021-03-29 12:35:00,45.15,45.19,45.14,45.17,183780.0,42.5509,42.5886,42.5415,42.5698,183780.0
2021-03-29 12:40:00,45.17,45.24,45.14,45.24,182220.0,42.5698,42.6358,42.5415,42.6358,182220.0
2021-03-29 12:45:00,45.24,45.28,45.22,45.28,210402.0,42.6358,42.6735,42.6169,42.6735,210402.0
2021-03-29 12:50:00,45.28,45.3,45.26,45.29,165369.0,42.6735,42.6923,42.6546,42.6829,165369.0
2021-03-29 12:55:00,45.29,45.31,45.26,45.27,148191.0,42.6829,42.7017,42.6546,42.664,148191.0
2021-03-29 13:00:00,45.27,45.39,45.27,45.38,243312.0,42.664,42.7771,42.664,42.7677,243312.0
2021-03-29 13:05:00,45.38,45.42,45.34,45.35,233112.0,42.7677,42.8054,42.73,42.7394,233112.0
2021-03-29 13:10:00,45.36,45.4,45.34,45.37,154671.0,42.7488,42.7865,42.73,42.7583,154671.0
2021-03-29 13:15:00,45.37,45.39,45.34,45.38,122805.0,42.7583,42.7771,42.73,42.7677,122805.0
2021-03-29 13:20:00,45.38,45.4,45.34,45.35,159189.0,42.7677,42.7865,42.73,42.7394,159189.0
2021-03-29 13:25:00,45.36,45.38,45.33,45.36,152808.0,42.7488,42.7677,42.7206,42.7488,152808.0
2021-03-29 13:30:00,45.35,45.42,45.35,45.41,150534.0,42.7394,42.8054,42.7394,42.796,150534.0
2021-03-29 13:35:00,45.42,45.43,45.35,45.37,189414.0,42.8054,42.8148,42.7394,42.7583,189414.0
2021-03-29 13:40:00,45.37,45.4,45.36,45.38,139872.0,42.7583,42.7865,42.7488,42.7677,139872.0
2021-03-29 13:45:00,45.38,45.43,45.38,45.43,148440.0,42.7677,42.8148,42.7677,42.8148,148440.0
2021-03-29 13:50:00,45.43,45.49,45.42,45.44,262158.0,42.8148,42.8714,42.8054,42.8242,262158.0
2021-03-29 13:55:00,45.44,45.45,45.41,45.44,172836.0,42.8242,42.8337,42.796,42.8242,172836.0
2021-03-29 14:00:00,45.43,45.47,45.41,45.47,143055.0,42.8148,42.8525,42.796,42.8525,143055.0
2021-03-29 14:05:00,45.47,45.51,45.47,45.5,225531.0,42.8525,42.8902,42.8525,42.8808,225531.0
2021-03-29 14:10:00,45.51,45.51,45.43,45.47,139776.0,42.8902,42.8902,42.8148,42.8525,139776.0
2021-03-29 14:15:00,45.47,45.51,45.44,45.5,259044.0,42.8525,42.8902,42.8242,42.8808,259044.0
2021-03-29 14:20:00,45.5,45.58,45.5,45.55,322359.0,42.8808,42.9562,42.8808,42.9279,322359.0
2021-03-29 14:25:00,45.55,45.62,45.54,45.62,267309.0,42.9279,42.9939,42.9185,42.9939,267309.0
2021-03-29 14:30:00,45.62,45.64,45.6,45.62,313041.0,42.9939,43.0127,42.975,42.9939,313041.0
2021-03-29 14:35:00,45.63,45.67,45.59,45.6,368589.0,43.0033,43.041,42.9656,42.975,368589.0
2021-03-29 14:40:00,45.6,45.61,45.55,45.59,220164.0,42.975,42.9845,42.9279,42.9656,220164.0
2021-03-29 14:45:00,45.59,45.63,45.58,45.6,140946.0,42.9656,43.0033,42.9562,42.975,140946.0
2021-03-29 14:50:00,45.6,45.6,45.54,45.55,147855.0,42.975,42.975,42.9185,42.9279,147855.0
2021-03-29 14:55:00,45.55,45.55,45.51,45.53,194979.0,42.9279,42.9279,42.8902,42.9091,194979.0
2021-03-29 15:00:00,45.53,45.6,45.53,45.58,145008.0,42.9091,42.975,42.9091,42.9562,145008.0
2021-03-29 15:05:00,45.58,45.61,45.58,45.6,163020.0,42.9562,42.9845,42.9562,42.975,163020.0
2021-03-29 15:10:00,45.6,45.61,45.54,45.55,163473.0,42.975,42.9845,42.9185,42.9279,163473.0
2021-03-29 15:15:00,45.55,45.58,45.5,45.53,172041.0,42.9279,42.9562,42.8808,42.9091,172041.0
2021-03-29 15:20:00,45.53,45.54,45.51,45.52,171744.0,42.9091,42.9185,42.8902,42.8996,171744.0
2021-03-29 15:25:00,45.52,45.62,45.52,45.62,221079.0,42.8996,42.9939,42.8996,42.9939,221079.0
2021-03-29 15:30:00,45.61,45.64,45.56,45.56,292173.0,42.9845,43.0127,42.9373,42.9373,292173.0
2021-03-29 15:35:00,45.56,45.6,45.53,45.58,293658.0,42.9373,42.975,42.9091,42.9562,293658.0
2021-03-29 15:40:00,45.58,45.6,45.53,45.55,242202.0,42.9562,42.975,42.9091,42.9279,242202.0
2021-03-29 15:45:00,45.55,45.62,45.52,45.56,248286.0,42.9279,42.9939,42.8996,42.9373,248286.0
2021-03-29 15:50:00,45.56,45.59,45.52,45.57,516006.0,42.9373,42.9656,42.8996,42.9468,516006.0
2021-03-29 15:55:00,45.57,45.6,45.51,45.56,867096.0,42.9468,42.975,42.8902,42.9373,867096.0
2021-03-30 09:30:00,45.44,45.73,45.38,45.5,826356.0,42.8242,43.0975,42.7677,42.8808,826356.0
2021-03-30 09:35:00,45.48,45.57,45.45,45.48,304998.0,42.8619,42.9468,42.8337,42.8619,304998.0
2021-03-30 09:40:00,45.48,45.62,45.45,45.61,247218.0,42.8619,42.9939,42.8337,42.9845,247218.0
2021-03-30 09:45:00,45.61,45.69,45.61,45.64,320757.0,42.9845,43.0598,42.9845,43.0127,320757.0
2021-03-30 09:50:00,45.64,45.74,45.63,45.69,444102.0,43.0127,43.107,43.0033,43.0598,444102.0
2021-03-30 09:55:00,45.69,45.69,45.51,45.53,295854.0,43.0598,43.0598,42.8902,42.9091,295854.0
2021-03-30 10:00:00,45.53,45.7,45.51,45.64,339294.0,42.9091,43.0693,42.8902,43.0127,339294.0
2021-03-30 10:05:00,45.63,45.7,45.59,45.61,283629.0,43.0033,43.0693,42.9656,42.9845,283629.0
2021-03-30 10:10:00,45.61,45.67,45.59,45.64,261561.0,42.9845,43.041,42.9656,43.0127,261561.0
2021-03-30 10:15:00,45.64,45.69,45.62,45.68,227664.0,43.0127,43.0598,42.9939,43.0504,227664.0
2021-03-30 10:20:00,45.69,45.8,45.68,45.76,409338.0,43.0598,43.1635,43.0504,43.1258,409338.0
2021-03-30 10:25:00,45.76,45.77,45.72,45.76,315939.0,43.1258,43.1352,43.0881,43.1258,315939.0
2021-03-30 10:30:00,45.77,45.86,45.74,45.82,399630.0,43.1352,43.2201,43.107,43.1824,399630.0
2021-03-30 10:35:00,45.82,45.84,45.71,45.72,237051.0,43.1824,43.2012,43.0787,43.0881,237051.0
2021-03-30 10:40:00,45.71,45.73,45.67,45.71,265428.0,43.0787,43.0975,43.041,43.0787,265428.0
2021-03-30 10:45:00,45.71,45.74,45.67,45.71,182664.0,43.0787,43.107,43.041,43.0787,182664.0
2021-03-30 10:50:00,45.71,45.72,45.65,45.7,293925.0,43.0787,43.0881,43.0222,43.0693,293925.0
2021-03-30 10:55:00,45.7,45.7,45.56,45.58,266022.0,43.0693,43.0693,42.9373,42.9562,266022.0
2021-03-30 11:00:00,45.58,45.66,45.55,45.62,301668.0,42.9562,43.0316,42.9279,42.9939,301668.0
2021-03-30 11:05:00,45.62,45.64,45.58,45.58,199242.0,42.9939,43.0127,42.9562,42.9562,199242.0
2021-03-30 11:10:00,45.59,45.6,45.46,45.47,349500.0,42.9656,42.975,42.8431,42.8525,349500.0
2021-03-30 11:15:00,45.48,45.5,45.42,45.48,308715.0,42.8619,42.8808,42.8054,42.8619,308715.0
2021-03-30 11:20:00,45.49,45.49,45.44,45.47,197172.0,42.8714,42.8714,42.8242,42.8525,197172.0
2021-03-30 11:25:00,45.46,45.49,45.45,45.48,272538.0,42.8431,42.8714,42.8337,42.8619,272538.0
2021-03-30 11:30:00,45.48,45.51,45.46,45.5,336852.0,42.8619,42.8902,42.8431,42.8808,336852.0
2021-03-30 11:35:00,45.49,45.49,45.45,45.48,207393.0,42.8714,42.8714,42.8337,42.8619,207393.0
2021-03-30 11:40:00,45.48,45.52,45.47,45.48,315774.0,42.8619,42.8996,42.8525,42.8619,315774.0
2021-03-30 11:45:00,45.49,45.5,45.43,45.44,190977.0,42.8714,42.8808,42.8148,42.8242,190977.0
2021-03-30 11:50:00,45.44,45.45,45.42,45.42,187611.0,42.8242,42.8337,42.8054,42.8054,187611.0
2021-03-30 11:55:00,45.42,45.42,45.32,45.35,298167.0,42.8054,42.8054,42.7111,42.7394,298167.0
2021-03-30 12:00:00,45.36,45.36,45.31,45.31,195393.0,42.7488,42.7488,42.7017,42.7017,195393.0
2021-03-30 12:05:00,45.31,45.32,45.28,45.3,196362.0,42.7017,42.7111,42.6735,42.6923,196362.0
2021-03-30 12:10:00,45.3,45.32,45.28,45.29,163713.0,42.6923,42.7111,42.6735,42.6829,163713.0
2021-03-30 12:15:00,45.29,45.29,45.2,45.22,302529.0,42.6829,42.6829,42.5981,42.6169,302529.0
2021-03-30 12:20:00,45.23,45.28,45.21,45.26,206796.0,42.6263,42.6735,42.6075,42.6546,206796.0
2021-03-30 12:25:00,45.26,45.31,45.25,45.29,239145.0,42.6546,42.7017,42.6452,42.6829,239145.0
2021-03-30 12:30:00,45.29,45.41,45.28,45.35,359730.0,42.6829,42.796,42.6735,42.7394,359730.0
2021-03-30 12:35:00,45.35,45.36,45.3,45.32,186981.0,42.7394,42.7488,42.6923,42.7111,186981.0
2021-03-30 12:40:00,45.31,45.32,45.27,45.31,171858.0,42.7017,42.7111,42.664,42.7017,171858.0
2021-03-30 12:45:00,45.31,45.32,45.28,45.29,192816.0,42.7017,42.7111,42.6735,42.6829,192816.0
2021-03-30 12:50:00,45.29,45.36,45.29,45.33,108894.0,42.6829,42.7488,42.6829,42.7206,108894.0
2021-03-30 12:55:00,45.33,45.35,45.31,45.34,104103.0,42.7206,42.7394,42.7017,42.73,104103.0
2021-03-30 13:00:00,45.34,45.34,45.29,45.32,137055.0,42.73,42.73,42.6829,42.7111,137055.0
2021-03-30 13:05:00,45.33,45.34,45.32,45.33,136125.0,42.7206,42.73,42.7111,42.7206,136125.0
2021-03-30 13:10:00,45.33,45.36,45.33,45.35,118434.0,42.7206,42.7488,42.7206,42.7394,118434.0
2021-03-30 13:15:00,45.35,45.35,45.32,45.32,107337.0,42.7394,42.7394,42.7111,42.7111,107337.0
2021-03-30 13:20:00,45.32,45.36,45.31,45.35,318747.0,42.7111,42.7488,42.7017,42.7394,318747.0
2021-03-30 13:25:00,45.35,45.35,45.28,45.3,166386.0,42.7394,42.7394,42.6735,42.6923,166386.0
2021-03-30 13:30:00,45.3,45.34,45.27,45.31,257988.0,42.6923,42.73,42.664,42.7017,257988.0
2021-03-30 13:35:00,45.32,45.35,45.31,45.32,135033.0,42.7111,42.7394,42.7017,42.7111,135033.0
2021-03-30 13:40:00,45.32,45.34,45.31,45.33,137205.0,42.7111,42.73,42.7017,42.7206,137205.0
2021-03-30 13:45:00,45.33,45.34,45.31,45.33,107826.0,42.7206,42.73,42.7017,42.7206,107826.0
2021-03-30 13:50:00,45.33,45.34,45.32,45.34,143796.0,42.7206,42.73,42.7111,42.73,143796.0
2021-03-30 13:55:00,45.34,45.34,45.31,45.32,240912.0,42.73,42.73,42.7017,42.7111,240912.0
2021-03-30 14:00:00,45.31,45.33,45.28,45.29,102063.0,42.7017,42.7206,42.6735,42.6829,102063.0
2021-03-30 14:05:00,45.3,45.31,45.27,45.3,130923.0,42.6923,42.7017,42.664,42.6923,130923.0
2021-03-30 14:10:00,45.29,45.3,45.23,45.24,186741.0,42.6829,42.6923,42.6263,42.6358,186741.0
2021-03-30 14:15:00,45.24,45.25,45.2,45.2,153360.0,42.6358,42.6452,42.5981,42.5981,153360.0
2021-03-30 14:20:00,45.21,45.23,45.19,45.22,341412.0,42.6075,42.6263,42.5886,42.6169,341412.0
2021-03-30 14:25:00,45.23,45.28,45.21,45.27,161076.0,42.6263,42.6735,42.6075,42.664,161076.0
2021-03-30 14:30:00,45.28,45.28,45.2,45.21,265314.0,42.6735,42.6735,42.5981,42.6075,265314.0
2021-03-30 14:35:00,45.2,45.26,45.19,45.23,201228.0,42.5981,42.6546,42.5886,42.6263,201228.0
2021-03-30 14:40:00,45.23,45.28,45.22,45.25,194511.0,42.6263,42.6735,42.6169,42.6452,194511.0
2021-03-30 14:45:00,45.25,45.28,45.23,45.26,263448.0,42.6452,42.6735,42.6263,42.6546,263448.0
2021-03-30 14:50:00,45.25,45.27,45.23,45.27,163365.0,42.6452,42.664,42.6263,42.664,163365.0
2021-03-30 14:55:00,45.27,45.32,45.23,45.32,386289.0,42.664,42.7111,42.6263,42.7111,386289.0
2021-03-30 15:00:00,45.31,45.33,45.29,45.32,220167.0,42.7017,42.7206,42.6829,42.7111,220167.0
2021-03-30 15:05:00,45.32,45.33,45.27,45.28,240069.0,42.7111,42.7206,42.664,42.6735,240069.0
2021-03-30 15:10:00,45.28,45.28,45.25,45.28,124218.0,42.6735,42.6735,42.6452,42.6735,124218.0
2021-03-30 15:15:00,45.28,45.31,45.26,45.3,154689.0,42.6735,42.7017,42.6546,42.6923,154689.0
2021-03-30 15:20:00,45.3,45.32,45.3,45.32,119133.0,42.6923,42.7111,42.6923,42.7111,119133.0
2021-03-30 15:25:00,45.32,45.32,45.25,45.25,218217.0,42.7111,42.7111,42.6452,42.6452,218217.0
2021-03-30 15:30:00,45.26,45.3,45.26,45.27,180750.0,42.6546,42.6923,42.6546,42.664,180750.0
2021-03-30 15:35:00,45.27,45.29,45.23,45.24,201162.0,42.664,42.6829,42.6263,42.6358,201162.0
2021-03-30 15:40:00,45.24,45.28,45.23,45.24,283359.0,42.6358,42.6735,42.6263,42.6358,283359.0
2021-03-30 15:45:00,45.24,45.31,45.23,45.26,450915.0,42.6358,42.7017,42.6263,42.6546,450915.0
2021-03-30 15:50:00,45.26,45.26,45.2,45.22,428634.0,42.6546,42.6546,42.5981,42.6169,428634.0
2021-03-30 15:55:00,45.21,45.27,45.16,45.25,1080600.0,42.6075,42.664,42.5604,42.6452,1080600.0
2021-03-31 09:30:00,45.18,45.28,44.99,44.99,932751.0,42.5792,42.6735,42.4001,42.4001,932751.0
2021-03-31 09:35:00,44.99,45.24,44.99,45.23,347448.0,42.4001,42.6358,42.4001,42.6263,347448.0
2021-03-31 09:40:00,45.23,45.29,45.21,45.27,211929.0,42.6263,42.6829,42.6075,42.664,211929.0
2021-03-31 09:45:00,45.26,45.39,45.24,45.36,292710.0,42.6546,42.7771,42.6358,42.7488,292710.0
2021-03-31 09:50:00,45.36,45.41,45.29,45.37,362415.0,42.7488,42.796,42.6829,42.7583,362415.0
2021-03-31 09:55:00,45.37,45.44,45.34,45.35,238086.0,42.7583,42.8242,42.73,42.7394,238086.0
2021-03-31 10:00:00,45.35,45.39,45.32,45.37,172560.0,42.7394,42.7771,42.7111,42.7583,172560.0
2021-03-31 10:05:00,45.38,45.42,45.38,45.42,163704.0,42.7677,42.8054,42.7677,42.8054,163704.0
2021-03-31 10:10:00,45.43,45.47,45.42,45.44,200424.0,42.8148,42.8525,42.8054,42.8242,200424.0
2021-03-31 10:15:00,45.44,45.45,45.42,45.44,142002.0,42.8242,42.8337,42.8054,42.8242,142002.0
2021-03-31 10:20:00,45.45,45.51,45.44,45.46,221379.0,42.8337,42.8902,42.8242,42.8431,221379.0
2021-03-31 10:25:00,45.47,45.48,45.44,45.47,126693.0,42.8525,42.8619,42.8242,42.8525,126693.0
2021-03-31 10:30:00,45.47,45.55,45.47,45.52,253203.0,42.8525,42.9279,42.8525,42.8996,253203.0
2021-03-31 10:35:00,45.52,45.57,45.5,45.54,132306.0,42.8996,42.9468,42.8808,42.9185,132306.0
2021-03-31 10:40:00,45.54,45.57,45.5,45.52,158040.0,42.9185,42.9468,42.8808,42.8996,158040.0
2021-03-31 10:45:00,45.52,45.52,45.48,45.5,144999.0,42.8996,42.8996,42.8619,42.8808,144999.0
2021-03-31 10:50:00,45.5,45.52,45.48,45.49,178581.0,42.8808,42.8996,42.8619,42.8714,178581.0
2021-03-31 10:55:00,45.49,45.53,45.47,45.49,180066.0,42.8714,42.9091,42.8525,42.8714,180066.0
2021-03-31 11:00:00,45.49,45.52,45.48,45.52,128784.0,42.8714,42.8996,42.8619,42.8996,128784.0
2021-03-31 11:05:00,45.51,45.51,45.43,45.45,196521.0,42.8902,42.8902,42.8148,42.8337,196521.0
2021-03-31 11:10:00,45.45,45.47,45.42,45.44,119094.0,42.8337,42.8525,42.8054,42.8242,119094.0
2021-03-31 11:15:00,45.44,45.44,45.35,45.36,137361.0,42.8242,42.8242,42.7394,42.7488,137361.0
2021-03-31 11:20:00,45.37,45.42,45.36,45.4,147684.0,42.7583,42.8054,42.7488,42.7865,147684.0
2021-03-31 11:25:00,45.4,45.45,45.4,45.45,151644.0,42.7865,42.8337,42.7865,42.8337,151644.0
2021-03-31 11:30:00,45.45,45.5,45.45,45.47,138789.0,42.8337,42.8808,42.8337,42.8525,138789.0
2021-03-31 11:35:00,45.47,45.58,45.47,45.53,431553.0,42.8525,42.9562,42.8525,42.9091,431553.0
2021-03-31 11:40:00,45.53,45.55,45.49,45.49,121035.0,42.9091,42.9279,42.8714,42.8714,121035.0
2021-03-31 11:45:00,45.49,45.53,45.49,45.52,134415.0,42.8714,42.9091,42.8714,42.8996,134415.0
2021-03-31 11:50:00,45.53,45.56,45.51,45.53,145896.0,42.9091,42.9373,42.8902,42.9091,145896.0
2021-03-31 11:55:00,45.54,45.55,45.5,45.51,93501.0,42.9185,42.9279,42.8808,42.8902,93501.0
2021-03-31 12:00:00,45.51,45.56,45.51,45.53,158007.0,42.8902,42.9373,42.8902,42.9091,158007.0
2021-03-31 12:05:00,45.53,45.56,45.48,45.49,235005.0,42.9091,42.9373,42.8619,42.8714,235005.0
2021-03-31 12:10:00,45.5,45.51,45.48,45.49,114957.0,42.8808,42.8902,42.8619,42.8714,114957.0
2021-03-31 12:15:00,45.5,45.51,45.45,45.45,100770.0,42.8808,42.8902,42.8337,42.8337,100770.0
2021-03-31 12:20:00,45.45,45.47,45.43,45.44,117342.0,42.8337,42.8525,42.8148,42.8242,117342.0
2021-03-31 12:25:00,45.44,45.45,45.42,45.44,99426.0,42.8242,42.8337,42.8054,42.8242,99426.0
2021-03-31 12:30:00,45.44,45.47,45.44,45.46,117144.0,42.8242,42.8525,42.8242,42.8431,117144.0
2021-03-31 12:35:00,45.46,45.49,45.45,45.47,131307.0,42.8431,42.8714,42.8337,42.8525,131307.0
2021-03-31 12:40:00,45.47,45.52,45.44,45.51,309807.0,42.8525,42.8996,42.8242,42.8902,309807.0
2021-03-31 12:45:00,45.51,45.51,45.48,45.49,211992.0,42.8902,42.8902,42.8619,42.8714,211992.0
2021-03-31 12:50:00,45.49,45.51,45.47,45.49,138393.0,42.8714,42.8902,42.8525,42.8714,138393.0
2021-03-31 12:55:00,45.49,45.56,45.49,45.55,110361.0,42.8714,42.9373,42.8714,42.9279,110361.0
2021-03-31 13:00:00,45.55,45.59,45.55,45.58,154890.0,42.9279,42.9656,42.9279,42.9562,154890.0
2021-03-31 13:05:00,45.58,45.62,45.58,45.61,157239.0,42.9562,42.9939,42.9562,42.9845,157239.0
2021-03-31 13:10:00,45.61,45.61,45.57,45.6,96519.0,42.9845,42.9845,42.9468,42.975,96519.0
2021-03-31 13:15:00,45.59,45.62,45.59,45.6,112605.0,42.9656,42.9939,42.9656,42.975,112605.0
2021-03-31 13:20:00,45.6,45.6,45.55,45.56,115431.0,42.975,42.975,42.9279,42.9373,115431.0
2021-03-31 13:25:00,45.56,45.6,45.55,45.59,88734.0,42.9373,42.975,42.9279,42.9656,88734.0
2021-03-31 13:30:00,45.58,45.61,45.57,45.6,123657.0,42.9562,42.9845,42.9468,42.975,123657.0
2021-03-31 13:35:00,45.6,45.62,45.58,45.61,123471.0,42.975,42.9939,42.9562,42.9845,123471.0
2021-03-31 13:40:00,45.6,45.62,45.57,45.57,92739.0,42.975,42.9939,42.9468,42.9468,92739.0
2021-03-31 13:45:00,45.57,45.58,45.55,45.55,88617.0,42.9468,42.9562,42.9279,42.9279,88617.0
2021-03-31 13:50:00,45.55,45.58,45.54,45.57,84441.0,42.9279,42.9562,42.9185,42.9468,84441.0
2021-03-31 13:55:00,45.57,45.58,45.55,45.57,72627.0,42.9468,42.9562,42.9279,42.9468,72627.0
2021-03-31 14:00:00,45.56,45.56,45.53,45.55,90840.0,42.9373,42.9373,42.9091,42.9279,90840.0
2021-03-31 14:05:00,45.55,45.57,45.54,45.56,85905.0,42.9279,42.9468,42.9185,42.9373,85905.0
2021-03-31 14:10:00,45.57,45.57,45.52,45.54,131463.0,42.9468,42.9468,42.8996,42.9185,131463.0
2021-03-31 14:15:00,45.53,45.53,45.5,45.51,139926.0,42.9091,42.9091,42.8808,42.8902,139926.0
2021-03-31 14:20:00,45.51,45.54,45.49,45.5,171378.0,42.8902,42.9185,42.8714,42.8808,171378.0
2021-03-31 14:25:00,45.5,45.5,45.46,45.47,107895.0,42.8808,42.8808,42.8431,42.8525,107895.0
2021-03-31 14:30:00,45.48,45.5,45.46,45.47,91752.0,42.8619,42.8808,42.8431,42.8525,91752.0
2021-03-31 14:35:00,45.47,45.48,45.45,45.45,106467.0,42.8525,42.8619,42.8337,42.8337,106467.0
2021-03-31 14:40:00,45.45,45.46,45.42,45.42,230208.0,42.8337,42.8431,42.8054,42.8054,230208.0
2021-03-31 14:45:00,45.42,45.44,45.4,45.44,239208.0,42.8054,42.8242,42.7865,42.8242,239208.0
2021-03-31 14:50:00,45.44,45.45,45.43,45.45,93678.0,42.8242,42.8337,42.8148,42.8337,93678.0
2021-03-31 14:55:00,45.45,45.49,45.45,45.45,142002.0,42.8337,42.8714,42.8337,42.8337,142002.0
2021-03-31 15:00:00,45.45,45.46,45.42,45.43,241038.0,42.8337,42.8431,42.8054,42.8148,241038.0
2021-03-31 15:05:00,45.43,45.44,45.39,45.44,192249.0,42.8148,42.8242,42.7771,42.8242,192249.0
2021-03-31 15:10:00,45.44,45.45,45.38,45.41,265554.0,42.8242,42.8337,42.7677,42.796,265554.0
2021-03-31 15:15:00,45.41,45.43,45.4,45.42,127620.0,42.796,42.8148,42.7865,42.8054,127620.0
2021-03-31 15:20:00,45.42,45.43,45.41,45.42,148506.0,42.8054,42.8148,42.796,42.8054,148506.0
2021-03-31 15:25:00,45.42,45.43,45.39,45.4,133575.0,42.8054,42.8148,42.7771,42.7865,133575.0
2021-03-31 15:30:00,45.39,45.42,45.39,45.42,243264.0,42.7771,42.8054,42.7771,42.8054,243264.0
2021-03-31 15:35:00,45.42,45.44,45.39,45.4,220533.0,42.8054,42.8242,42.7771,42.7865,220533.0
2021-03-31 15:40:00,45.39,45.39,45.29,45.3,320994.0,42.7771,42.7771,42.6829,42.6923,320994.0
2021-03-31 15:45:00,45.3,45.35,45.29,45.32,366621.0,42.6923,42.7394,42.6829,42.7111,366621.0
2021-03-31 15:50:00,45.33,45.4,45.3,45.38,575658.0,42.7206,42.7865,42.6923,42.7677,575658.0
2021-03-31 15:55:00,45.38,45.41,45.27,45.29,1855821.0,42.7677,42.796,42.664,42.6829,1855821.0
2021-04-01 09:30:00,45.31,45.44,45.29,45.44,686832.0,42.7017,42.8242,42.6829,42.8242,686832.0
2021-04-01 09:35:00,45.44,45.46,45.37,45.41,410217.0,42.8242,42.8431,42.7583,42.796,410217.0
2021-04-01 09:40:00,45.41,45.43,45.14,45.15,293967.0,42.796,42.8148,42.5415,42.5509,293967.0
2021-04-01 09:45:00,45.16,45.27,45.16,45.26,386229.0,42.5604,42.664,42.5604,42.6546,386229.0
2021-04-01 09:50:00,45.25,45.32,45.24,45.27,269025.0,42.6452,42.7111,42.6358,42.664,269025.0
2021-04-01 09:55:00,45.27,45.27,45.11,45.17,489243.0,42.664,42.664,42.5132,42.5698,489243.0
2021-04-01 10:00:00,45.18,45.26,45.13,45.25,302121.0,42.5792,42.6546,42.5321,42.6452,302121.0
2021-04-01 10:05:00,45.25,45.27,45.18,45.2,250035.0,42.6452,42.664,42.5792,42.5981,250035.0
2021-04-01 10:10:00,45.2,45.29,45.19,45.26,213900.0,42.5981,42.6829,42.5886,42.6546,213900.0
2021-04-01 10:15:00,45.26,45.29,45.24,45.26,134283.0,42.6546,42.6829,42.6358,42.6546,134283.0
2021-04-01 10:20:00,45.26,45.27,45.2,45.21,131712.0,42.6546,42.664,42.5981,42.6075,131712.0
2021-04-01 10:25:00,45.2,45.26,45.19,45.25,170520.0,42.5981,42.6546,42.5886,42.6452,170520.0
2021-04-01 10:30:00,45.25,45.35,45.23,45.32,266079.0,42.6452,42.7394,42.6263,42.7111,266079.0
2021-04-01 10:35:00,45.32,45.33,45.27,45.3,217257.0,42.7111,42.7206,42.664,42.6923,217257.0
2021-04-01 10:40:00,45.31,45.32,45.27,45.31,220149.0,42.7017,42.7111,42.664,42.7017,220149.0
2021-04-01 10:45:00,45.3,45.3,45.23,45.23,169395.0,42.6923,42.6923,42.6263,42.6263,169395.0
2021-04-01 10:50:00,45.23,45.29,45.21,45.29,256299.0,42.6263,42.6829,42.6075,42.6829,256299.0
2021-04-01 10:55:00,45.29,45.42,45.29,45.41,377232.0,42.6829,42.8054,42.6829,42.796,377232.0
2021-04-01 11:00:00,45.42,45.51,45.38,45.5,831663.0,42.8054,42.8902,42.7677,42.8808,831663.0
2021-04-01 11:05:00,45.5,45.63,45.5,45.61,400002.0,42.8808,43.0033,42.8808,42.9845,400002.0
2021-04-01 11:10:00,45.6,45.6,45.53,45.54,226938.0,42.975,42.975,42.9091,42.9185,226938.0
2021-04-01 11:15:00,45.54,45.56,45.47,45.49,213645.0,42.9185,42.9373,42.8525,42.8714,213645.0
2021-04-01 11:20:00,45.49,45.54,45.47,45.49,324804.0,42.8714,42.9185,42.8525,42.8714,324804.0
2021-04-01 11:25:00,45.5,45.5,45.4,45.41,287466.0,42.8808,42.8808,42.7865,42.796,287466.0
2021-04-01 11:30:00,45.42,45.42,45.35,45.36,139296.0,42.8054,42.8054,42.7394,42.7488,139296.0
2021-04-01 11:35:00,45.36,45.38,45.34,45.36,115665.0,42.7488,42.7677,42.73,42.7488,115665.0
2021-04-01 11:40:00,45.35,45.38,45.3,45.38,274062.0,42.7394,42.7677,42.6923,42.7677,274062.0
2021-04-01 11:45:00,45.37,45.4,45.35,45.39,134544.0,42.7583,42.7865,42.7394,42.7771,134544.0
2021-04-01 11:50:00,45.4,45.4,45.37,45.38,127308.0,42.7865,42.7865,42.7583,42.7677,127308.0
2021-04-01 11:55:00,45.38,45.41,45.36,45.38,153693.0,42.7677,42.796,42.7488,42.7677,153693.0
2021-04-01 12:00:00,45.38,45.43,45.37,45.4,121053.0,42.7677,42.8148,42.7583,42.7865,121053.0
2021-04-01 12:05:00,45.41,45.41,45.37,45.39,123909.0,42.796,42.796,42.7583,42.7771,123909.0
2021-04-01 12:10:00,45.39,45.39,45.31,45.31,126549.0,42.7771,42.7771,42.7017,42.7017,126549.0
2021-04-01 12:15:00,45.32,45.37,45.31,45.35,167223.0,42.7111,42.7583,42.7017,42.7394,167223.0
2021-04-01 12:20:00,45.36,45.39,45.36,45.38,132105.0,42.7488,42.7771,42.7488,42.7677,132105.0
2021-04-01 12:25:00,45.38,45.39,45.36,45.37,96321.0,42.7677,42.7771,42.7488,42.7583,96321.0
2021-04-01 12:30:00,45.37,45.38,45.34,45.37,98448.0,42.7583,42.7677,42.73,42.7583,98448.0
2021-04-01 12:35:00,45.37,45.39,45.36,45.38,120198.0,42.7583,42.7771,42.7488,42.7677,120198.0
2021-04-01 12:40:00,45.38,45.41,45.36,45.4,76221.0,42.7677,42.796,42.7488,42.7865,76221.0
2021-04-01 12:45:00,45.4,45.43,45.37,45.37,141150.0,42.7865,42.8148,42.7583,42.7583,141150.0
2021-04-01 12:50:00,45.37,45.41,45.37,45.4,118296.0,42.7583,42.796,42.7583,42.7865,118296.0
2021-04-01 12:55:00,45.4,45.43,45.4,45.41,207768.0,42.7865,42.8148,42.7865,42.796,207768.0
2021-04-01 13:00:00,45.41,45.41,45.39,45.41,164709.0,42.796,42.796,42.7771,42.796,164709.0
2021-04-01 13:05:00,45.41,45.42,45.39,45.4,1744644.0,42.796,42.8054,42.7771,42.7865,1744644.0
2021-04-01 13:10:00,45.41,45.41,45.39,45.41,110205.0,42.796,42.796,42.7771,42.796,110205.0
2021-04-01 13:15:00,45.41,45.41,45.37,45.4,152010.0,42.796,42.796,42.7583,42.7865,152010.0
2021-04-01 13:20:00,45.4,45.41,45.39,45.41,131505.0,42.7865,42.796,42.7771,42.796,131505.0
2021-04-01 13:25:00,45.41,45.46,45.4,45.46,127716.0,42.796,42.8431,42.7865,42.8431,127716.0
2021-04-01 13:30:00,45.46,45.48,45.39,45.4,135561.0,42.8431,42.8619,42.7771,42.7865,135561.0
2021-04-01 13:35:00,45.4,45.43,45.39,45.41,158367.0,42.7865,42.8148,42.7771,42.796,158367.0
2021-04-01 13:40:00,45.41,45.43,45.4,45.42,202002.0,42.796,42.8148,42.7865,42.8054,202002.0
2021-04-01 13:45:00,45.42,45.42,45.38,45.38,111576.0,42.8054,42.8054,42.7677,42.7677,111576.0
2021-04-01 13:50:00,45.39,45.4,45.35,45.35,91734.0,42.7771,42.7865,42.7394,42.7394,91734.0
2021-04-01 13:55:00,45.35,45.37,45.35,45.36,67341.0,42.7394,42.7583,42.7394,42.7488,67341.0
2021-04-01 14:00:00,45.37,45.39,45.37,45.39,87282.0,42.7583,42.7771,42.7583,42.7771,87282.0
2021-04-01 14:05:00,45.39,45.4,45.36,45.36,129693.0,42.7771,42.7865,42.7488,42.7488,129693.0
2021-04-01 14:10:00,45.36,45.38,45.34,45.34,115956.0,42.7488,42.7677,42.73,42.73,115956.0
2021-04-01 14:15:00,45.34,45.35,45.32,45.32,138396.0,42.73,42.7394,42.7111,42.7111,138396.0
2021-04-01 14:20:00,45.32,45.35,45.31,45.35,121077.0,42.7111,42.7394,42.7017,42.7394,121077.0
2021-04-01 14:25:00,45.35,45.37,45.34,45.36,99369.0,42.7394,42.7583,42.73,42.7488,99369.0
2021-04-01 14:30:00,45.36,45.41,45.36,45.41,198024.0,42.7488,42.796,42.7488,42.796,198024.0
2021-04-01 14:35:00,45.41,45.43,45.37,45.38,132852.0,42.796,42.8148,42.7583,42.7677,132852.0
2021-04-01 14:40:00,45.38,45.42,45.37,45.38,116538.0,42.7677,42.8054,42.7583,42.7677,116538.0
2021-04-01 14:45:00,45.38,45.39,45.36,45.38,82695.0,42.7677,42.7771,42.7488,42.7677,82695.0
2021-04-01 14:50:00,45.38,45.39,45.34,45.35,111711.0,42.7677,42.7771,42.73,42.7394,111711.0
2021-04-01 14:55:00,45.35,45.39,45.35,45.38,107412.0,42.7394,42.7771,42.7394,42.7677,107412.0
2021-04-01 15:00:00,45.38,45.39,45.34,45.34,159654.0,42.7677,42.7771,42.73,42.73,159654.0
2021-04-01 15:05:00,45.34,45.34,45.32,45.34,140940.0,42.73,42.73,42.7111,42.73,140940.0
2021-04-01 15:10:00,45.34,45.36,45.33,45.36,103422.0,42.73,42.7488,42.7206,42.7488,103422.0
2021-04-01 15:15:00,45.36,45.37,45.34,45.34,178461.0,42.7488,42.7583,42.73,42.73,178461.0
2021-04-01 15:20:00,45.34,45.35,45.31,45.32,195396.0,42.73,42.7394,42.7017,42.7111,195396.0
2021-04-01 15:25:00,45.32,45.36,45.32,45.34,150855.0,42.7111,42.7488,42.7111,42.73,150855.0
2021-04-01 15:30:00,45.34,45.34,45.3,45.3,190659.0,42.73,42.73,42.6923,42.6923,190659.0
2021-04-01 15:35:00,45.3,45.31,45.23,45.26,321954.0,42.6923,42.7017,42.6263,42.6546,321954.0
2021-04-01 15:40:00,45.25,45.29,45.23,45.23,240603.0,42.6452,42.6829,42.6263,42.6263,240603.0
2021-04-01 15:45:00,45.23,45.29,45.23,45.28,354060.0,42.6263,42.6829,42.6263,42.6735,354060.0
2021-04-01 15:50:00,45.28,45.28,45.22,45.26,700326.0,42.6735,42.6735,42.6169,42.6546,700326.0
2021-04-01 15:55:00,45.26,45.29,45.18,45.18,1350603.0,42.6546,42.6829,42.5792,42.5792,1350603.0
2021-04-05 09:30:00,45.57,45.91,45.4,45.91,1504779.0,42.9468,43.2672,42.7865,43.2672,1504779.0
2021-04-05 09:35:00,45.91,46.1,45.9,46.05,1091970.0,43.2672,43.4462,43.2578,43.3991,1091970.0
2021-04-05 09:40:00,46.05,46.23,45.99,46.21,914691.0,43.3991,43.5688,43.3426,43.5499,914691.0
2021-04-05 09:45:00,46.21,46.32,46.18,46.31,881418.0,43.5499,43.6536,43.5216,43.6442,881418.0
2021-04-05 09:50:00,46.3,46.4,46.29,46.34,893391.0,43.6347,43.729,43.6253,43.6724,893391.0
2021-04-05 09:55:00,46.33,46.45,46.32,46.42,681978.0,43.663,43.7761,43.6536,43.7478,681978.0
2021-04-05 10:00:00,46.42,46.45,46.31,46.37,541125.0,43.7478,43.7761,43.6442,43.7007,541125.0
2021-04-05 10:05:00,46.36,46.43,46.34,46.36,491415.0,43.6913,43.7573,43.6724,43.6913,491415.0
2021-04-05 10:10:00,46.36,46.46,46.36,46.43,594780.0,43.6913,43.7855,43.6913,43.7573,594780.0
2021-04-05 10:15:00,46.43,46.53,46.43,46.5,661611.0,43.7573,43.8515,43.7573,43.8232,661611.0
2021-04-05 10:20:00,46.51,46.53,46.35,46.4,452688.0,43.8326,43.8515,43.6819,43.729,452688.0
2021-04-05 10:25:00,46.41,46.43,46.37,46.39,289947.0,43.7384,43.7573,43.7007,43.7196,289947.0
2021-04-05 10:30:00,46.39,46.43,46.34,46.39,264936.0,43.7196,43.7573,43.6724,43.7196,264936.0
2021-04-05 10:35:00,46.39,46.41,46.33,46.34,278382.0,43.7196,43.7384,43.663,43.6724,278382.0
2021-04-05 10:40:00,46.34,46.44,46.33,46.43,300624.0,43.6724,43.7667,43.663,43.7573,300624.0
2021-04-05 10:45:00,46.43,46.48,46.42,46.44,277425.0,43.7573,43.8044,43.7478,43.7667,277425.0
2021-04-05 10:50:00,46.44,46.48,46.42,46.43,282510.0,43.7667,43.8044,43.7478,43.7573,282510.0
2021-04-05 10:55:00,46.42,46.46,46.4,46.44,289680.0,43.7478,43.7855,43.729,43.7667,289680.0
2021-04-05 11:00:00,46.44,46.5,46.42,46.48,373578.0,43.7667,43.8232,43.7478,43.8044,373578.0
2021-04-05 11:05:00,46.48,46.51,46.45,46.5,405876.0,43.8044,43.8326,43.7761,43.8232,405876.0
2021-04-05 11:10:00,46.5,46.54,46.49,46.51,364596.0,43.8232,43.8609,43.8138,43.8326,364596.0
2021-04-05 11:15:00,46.5,46.56,46.47,46.48,332580.0,43.8232,43.8798,43.7949,43.8044,332580.0
2021-04-05 11:20:00,46.48,46.51,46.46,46.48,261531.0,43.8044,43.8326,43.7855,43.8044,261531.0
2021-04-05 11:25:00,46.48,46.53,46.47,46.53,286854.0,43.8044,43.8515,43.7949,43.8515,286854.0
2021-04-05 11:30:00,46.53,46.53,46.48,46.49,269325.0,43.8515,43.8515,43.8044,43.8138,269325.0
2021-04-05 11:35:00,46.5,46.59,46.47,46.58,437670.0,43.8232,43.908,43.7949,43.8986,437670.0
2021-04-05 11:40:00,46.58,46.59,46.56,46.57,308448.0,43.8986,43.908,43.8798,43.8892,308448.0
2021-04-05 11:45:00,46.57,46.58,46.53,46.55,351363.0,43.8892,43.8986,43.8515,43.8703,351363.0
2021-04-05 11:50:00,46.56,46.62,46.56,46.6,344424.0,43.8798,43.9363,43.8798,43.9175,344424.0
2021-04-05 11:55:00,46.6,46.63,46.57,46.59,304446.0,43.9175,43.9457,43.8892,43.908,304446.0
2021-04-05 12:00:00,46.59,46.63,46.58,46.6,219921.0,43.908,43.9457,43.8986,43.9175,219921.0
2021-04-05 12:05:00,46.6,46.62,46.59,46.61,175059.0,43.9175,43.9363,43.908,43.9269,175059.0
2021-04-05 12:10:00,46.61,46.63,46.59,46.62,205326.0,43.9269,43.9457,43.908,43.9363,205326.0
2021-04-05 12:15:00,46.62,46.63,46.58,46.58,203328.0,43.9363,43.9457,43.8986,43.8986,203328.0
2021-04-05 12:20:00,46.58,46.65,46.57,46.6,360060.0,43.8986,43.9646,43.8892,43.9175,360060.0
2021-04-05 12:25:00,46.61,46.65,46.61,46.61,251694.0,43.9269,43.9646,43.9269,43.9269,251694.0
2021-04-05 12:30:00,46.61,46.66,46.58,46.66,292419.0,43.9269,43.974,43.8986,43.974,292419.0
2021-04-05 12:35:00,46.66,46.7,46.66,46.7,589866.0,43.974,44.0117,43.974,44.0117,589866.0
2021-04-05 12:40:00,46.7,46.72,46.68,46.71,302733.0,44.0117,44.0306,43.9929,44.0211,302733.0
2021-04-05 12:45:00,46.71,46.71,46.65,46.67,294342.0,44.0211,44.0211,43.9646,43.9834,294342.0
2021-04-05 12:50:00,46.66,46.67,46.62,46.63,234183.0,43.974,43.9834,43.9363,43.9457,234183.0
2021-04-05 12:55:00,46.63,46.65,46.61,46.64,262620.0,43.9457,43.9646,43.9269,43.9552,262620.0
2021-04-05 13:00:00,46.63,46.67,46.62,46.65,225834.0,43.9457,43.9834,43.9363,43.9646,225834.0
2021-04-05 13:05:00,46.65,46.68,46.65,46.67,173940.0,43.9646,43.9929,43.9646,43.9834,173940.0
2021-04-05 13:10:00,46.67,46.69,46.64,46.64,172158.0,43.9834,44.0023,43.9552,43.9552,172158.0
2021-04-05 13:15:00,46.65,46.65,46.55,46.55,270963.0,43.9646,43.9646,43.8703,43.8703,270963.0
2021-04-05 13:20:00,46.55,46.59,46.55,46.56,200286.0,43.8703,43.908,43.8703,43.8798,200286.0
2021-04-05 13:25:00,46.56,46.59,46.55,46.56,272976.0,43.8798,43.908,43.8703,43.8798,272976.0
2021-04-05 13:30:00,46.56,46.57,46.52,46.55,159303.0,43.8798,43.8892,43.8421,43.8703,159303.0
2021-04-05 13:35:00,46.55,46.56,46.51,46.51,163119.0,43.8703,43.8798,43.8326,43.8326,163119.0
2021-04-05 13:40:00,46.5,46.5,46.44,46.45,178389.0,43.8232,43.8232,43.7667,43.7761,178389.0
2021-04-05 13:45:00,46.44,46.45,46.41,46.41,173229.0,43.7667,43.7761,43.7384,43.7384,173229.0
2021-04-05 13:50:00,46.41,46.47,46.41,46.46,237591.0,43.7384,43.7949,43.7384,43.7855,237591.0
2021-04-05 13:55:00,46.47,46.53,46.46,46.52,183741.0,43.7949,43.8515,43.7855,43.8421,183741.0
2021-04-05 14:00:00,46.53,46.55,46.51,46.55,202692.0,43.8515,43.8703,43.8326,43.8703,202692.0
2021-04-05 14:05:00,46.55,46.56,46.51,46.52,157011.0,43.8703,43.8798,43.8326,43.8421,157011.0
2021-04-05 14:10:00,46.52,46.52,46.49,46.5,149154.0,43.8421,43.8421,43.8138,43.8232,149154.0
2021-04-05 14:15:00,46.5,46.51,46.48,46.48,148212.0,43.8232,43.8326,43.8044,43.8044,148212.0
2021-04-05 14:20:00,46.48,46.48,46.44,46.44,170982.0,43.8044,43.8044,43.7667,43.7667,170982.0
2021-04-05 14:25:00,46.44,46.51,46.44,46.51,196950.0,43.7667,43.8326,43.7667,43.8326,196950.0
2021-04-05 14:30:00,46.51,46.51,46.45,46.49,159213.0,43.8326,43.8326,43.7761,43.8138,159213.0
2021-04-05 14:35:00,46.48,46.49,46.47,46.48,123369.0,43.8044,43.8138,43.7949,43.8044,123369.0
2021-04-05 14:40:00,46.48,46.49,46.44,46.45,180852.0,43.8044,43.8138,43.7667,43.7761,180852.0
2021-04-05 14:45:00,46.45,46.45,46.39,46.4,269979.0,43.7761,43.7761,43.7196,43.729,269979.0
2021-04-05 14:50:00,46.39,46.41,46.37,46.38,270444.0,43.7196,43.7384,43.7007,43.7101,270444.0
2021-04-05 14:55:00,46.38,46.44,46.36,46.39,324852.0,43.7101,43.7667,43.6913,43.7196,324852.0
2021-04-05 15:00:00,46.39,46.43,46.37,46.41,256479.0,43.7196,43.7573,43.7007,43.7384,256479.0
2021-04-05 15:05:00,46.41,46.42,46.38,46.4,301809.0,43.7384,43.7478,43.7101,43.729,301809.0
2021-04-05 15:10:00,46.39,46.44,46.37,46.43,234765.0,43.7196,43.7667,43.7007,43.7573,234765.0
2021-04-05 15:15:00,46.43,46.51,46.41,46.5,255141.0,43.7573,43.8326,43.7384,43.8232,255141.0
2021-04-05 15:20:00,46.5,46.53,46.48,46.52,262050.0,43.8232,43.8515,43.8044,43.8421,262050.0
2021-04-05 15:25:00,46.52,46.53,46.47,46.52,234120.0,43.8421,43.8515,43.7949,43.8421,234120.0
2021-04-05 15:30:00,46.52,46.52,46.48,46.49,316995.0,43.8421,43.8421,43.8044,43.8138,316995.0
2021-04-05 15:35:00,46.49,46.57,46.49,46.56,420378.0,43.8138,43.8892,43.8138,43.8798,420378.0
2021-04-05 15:40:00,46.56,46.56,46.49,46.52,447150.0,43.8798,43.8798,43.8138,43.8421,447150.0
2021-04-05 15:45:00,46.52,46.58,46.5,46.52,434355.0,43.8421,43.8986,43.8232,43.8421,434355.0
2021-04-05 15:50:00,46.52,46.55,46.48,46.53,529260.0,43.8421,43.8703,43.8044,43.8515,529260.0
2021-04-05 15:55:00,46.53,46.54,46.47,46.47,1765686.0,43.8515,43.8609,43.7949,43.7949,1765686.0
2021-04-06 09:30:00,46.37,46.42,46.19,46.21,866769.0,43.7007,43.7478,43.5311,43.5499,866769.0
2021-04-06 09:35:00,46.21,46.32,46.17,46.27,237348.0,43.5499,43.6536,43.5122,43.6065,237348.0
2021-04-06 09:40:00,46.28,46.32,46.23,46.29,247944.0,43.6159,43.6536,43.5688,43.6253,247944.0
2021-04-06 09:45:00,46.28,46.36,46.27,46.35,217602.0,43.6159,43.6913,43.6065,43.6819,217602.0
2021-04-06 09:50:00,46.36,46.45,46.33,46.43,228828.0,43.6913,43.7761,43.663,43.7573,228828.0
2021-04-06 09:55:00,46.44,46.44,46.36,46.38,194055.0,43.7667,43.7667,43.6913,43.7101,194055.0
2021-04-06 10:00:00,46.38,46.46,46.35,46.42,345627.0,43.7101,43.7855,43.6819,43.7478,345627.0
2021-04-06 10:05:00,46.41,46.45,46.38,46.44,470487.0,43.7384,43.7761,43.7101,43.7667,470487.0
2021-04-06 10:10:00,46.44,46.44,46.4,46.43,221835.0,43.7667,43.7667,43.729,43.7573,221835.0
2021-04-06 10:15:00,46.43,46.47,46.42,46.44,258204.0,43.7573,43.7949,43.7478,43.7667,258204.0
2021-04-06 10:20:00,46.43,46.45,46.41,46.43,156594.0,43.7573,43.7761,43.7384,43.7573,156594.0
2021-04-06 10:25:00,46.42,46.42,46.38,46.39,152460.0,43.7478,43.7478,43.7101,43.7196,152460.0
2021-04-06 10:30:00,46.4,46.54,46.39,46.54,212751.0,43.729,43.8609,43.7196,43.8609,212751.0
2021-04-06 10:35:00,46.54,46.56,46.5,46.53,279012.0,43.8609,43.8798,43.8232,43.8515,279012.0
2021-04-06 10:40:00,46.53,46.53,46.41,46.43,127806.0,43.8515,43.8515,43.7384,43.7573,127806.0
2021-04-06 10:45:00,46.43,46.97,46.42,46.75,3347718.0,43.7573,44.2662,43.7478,44.0588,3347718.0
2021-04-06 10:50:00,46.75,46.75,46.52,46.6,929889.0,44.0588,44.0588,43.8421,43.9175,929889.0
2021-04-06 10:55:00,46.6,46.68,46.58,46.65,500532.0,43.9175,43.9929,43.8986,43.9646,500532.0
2021-04-06 11:00:00,46.65,46.72,46.62,46.69,295461.0,43.9646,44.0306,43.9363,44.0023,295461.0
2021-04-06 11:05:00,46.69,46.71,46.63,46.7,177798.0,44.0023,44.0211,43.9457,44.0117,177798.0
2021-04-06 11:10:00,46.7,46.73,46.64,46.68,298887.0,44.0117,44.04,43.9552,43.9929,298887.0
2021-04-06 11:15:00,46.69,46.72,46.58,46.58,186366.0,44.0023,44.0306,43.8986,43.8986,186366.0
2021-04-06 11:20:00,46.58,46.59,46.53,46.57,181227.0,43.8986,43.908,43.8515,43.8892,181227.0
2021-04-06 11:25:00,46.58,46.6,46.57,46.58,112950.0,43.8986,43.9175,43.8892,43.8986,112950.0
2021-04-06 11:30:00,46.58,46.6,46.56,46.56,103452.0,43.8986,43.9175,43.8798,43.8798,103452.0
2021-04-06 11:35:00,46.55,46.59,46.55,46.58,120198.0,43.8703,43.908,43.8703,43.8986,120198.0
2021-04-06 11:40:00,46.59,46.63,46.58,46.61,102159.0,43.908,43.9457,43.8986,43.9269,102159.0
2021-04-06 11:45:00,46.61,46.61,46.58,46.61,173421.0,43.9269,43.9269,43.8986,43.9269,173421.0
2021-04-06 11:50:00,46.6,46.68,46.6,46.67,442785.0,43.9175,43.9929,43.9175,43.9834,442785.0
2021-04-06 11:55:00,46.66,46.7,46.65,46.7,154215.0,43.974,44.0117,43.9646,44.0117,154215.0
2021-04-06 12:00:00,46.69,46.75,46.69,46.71,186870.0,44.0023,44.0588,44.0023,44.0211,186870.0
2021-04-06 12:05:00,46.71,46.75,46.7,46.72,253902.0,44.0211,44.0588,44.0117,44.0306,253902.0
2021-04-06 12:10:00,46.71,46.76,46.7,46.74,177477.0,44.0211,44.0683,44.0117,44.0494,177477.0
2021-04-06 12:15:00,46.74,46.77,46.73,46.76,124713.0,44.0494,44.0777,44.04,44.0683,124713.0
2021-04-06 12:20:00,46.76,46.8,46.75,46.76,407595.0,44.0683,44.106,44.0588,44.0683,407595.0
2021-04-06 12:25:00,46.76,46.78,46.71,46.76,217041.0,44.0683,44.0871,44.0211,44.0683,217041.0
2021-04-06 12:30:00,46.76,46.81,46.72,46.81,255432.0,44.0683,44.1154,44.0306,44.1154,255432.0
2021-04-06 12:35:00,46.81,46.82,46.74,46.76,198831.0,44.1154,44.1248,44.0494,44.0683,198831.0
2021-04-06 12:40:00,46.75,46.82,46.75,46.81,317736.0,44.0588,44.1248,44.0588,44.1154,317736.0
2021-04-06 12:45:00,46.8,46.89,46.78,46.83,1451382.0,44.106,44.1908,44.0871,44.1342,1451382.0
2021-04-06 12:50:00,46.83,46.88,46.81,46.85,364227.0,44.1342,44.1813,44.1154,44.1531,364227.0
2021-04-06 12:55:00,46.85,46.86,46.82,46.83,170334.0,44.1531,44.1625,44.1248,44.1342,170334.0
2021-04-06 13:00:00,46.83,46.84,46.8,46.82,157842.0,44.1342,44.1436,44.106,44.1248,157842.0
2021-04-06 13:05:00,46.82,46.88,46.82,46.88,130893.0,44.1248,44.1813,44.1248,44.1813,130893.0
2021-04-06 13:10:00,46.87,46.88,46.86,46.87,142644.0,44.1719,44.1813,44.1625,44.1719,142644.0
2021-04-06 13:15:00,46.87,46.88,46.85,46.87,93822.0,44.1719,44.1813,44.1531,44.1719,93822.0
2021-04-06 13:20:00,46.87,46.89,46.86,46.88,102507.0,44.1719,44.1908,44.1625,44.1813,102507.0
2021-04-06 13:25:00,46.89,46.89,46.86,46.87,143001.0,44.1908,44.1908,44.1625,44.1719,143001.0
2021-04-06 13:30:00,46.87,46.9,46.86,46.88,133032.0,44.1719,44.2002,44.1625,44.1813,133032.0
2021-04-06 13:35:00,46.88,46.93,46.88,46.91,156672.0,44.1813,44.2285,44.1813,44.2096,156672.0
2021-04-06 13:40:00,46.91,46.95,46.9,46.92,227187.0,44.2096,44.2473,44.2002,44.219,227187.0
2021-04-06 13:45:00,46.92,46.97,46.91,46.97,204081.0,44.219,44.2662,44.2096,44.2662,204081.0
2021-04-06 13:50:00,46.97,46.98,46.93,46.94,176277.0,44.2662,44.2756,44.2285,44.2379,176277.0
2021-04-06 13:55:00,46.94,46.95,46.93,46.94,136734.0,44.2379,44.2473,44.2285,44.2379,136734.0
2021-04-06 14:00:00,46.94,46.94,46.89,46.9,183486.0,44.2379,44.2379,44.1908,44.2002,183486.0
2021-04-06 14:05:00,46.9,46.95,46.89,46.93,186174.0,44.2002,44.2473,44.1908,44.2285,186174.0
2021-04-06 14:10:00,46.93,46.96,46.93,46.95,144957.0,44.2285,44.2567,44.2285,44.2473,144957.0
2021-04-06 14:15:00,46.96,46.96,46.92,46.92,130551.0,44.2567,44.2567,44.219,44.219,130551.0
2021-04-06 14:20:00,46.92,46.92,46.88,46.89,125187.0,44.219,44.219,44.1813,44.1908,125187.0
2021-04-06 14:25:00,46.89,46.9,46.87,46.88,131703.0,44.1908,44.2002,44.1719,44.1813,131703.0
2021-04-06 14:30:00,46.88,46.88,46.84,46.84,138354.0,44.1813,44.1813,44.1436,44.1436,138354.0
2021-04-06 14:35:00,46.84,46.85,46.81,46.84,144972.0,44.1436,44.1531,44.1154,44.1436,144972.0
2021-04-06 14:40:00,46.84,46.85,46.83,46.85,117138.0,44.1436,44.1531,44.1342,44.1531,117138.0
2021-04-06 14:45:00,46.85,46.85,46.8,46.81,88305.0,44.1531,44.1531,44.106,44.1154,88305.0
2021-04-06 14:50:00,46.8,46.83,46.79,46.83,120402.0,44.106,44.1342,44.0965,44.1342,120402.0
2021-04-06 14:55:00,46.82,46.83,46.79,46.8,158631.0,44.1248,44.1342,44.0965,44.106,158631.0
2021-04-06 15:00:00,46.8,46.8,46.74,46.75,159120.0,44.106,44.106,44.0494,44.0588,159120.0
2021-04-06 15:05:00,46.75,46.76,46.71,46.71,184920.0,44.0588,44.0683,44.0211,44.0211,184920.0
2021-04-06 15:10:00,46.71,46.72,46.69,46.71,192666.0,44.0211,44.0306,44.0023,44.0211,192666.0
2021-04-06 15:15:00,46.71,46.75,46.7,46.75,195450.0,44.0211,44.0588,44.0117,44.0588,195450.0
2021-04-06 15:20:00,46.75,46.81,46.74,46.79,183705.0,44.0588,44.1154,44.0494,44.0965,183705.0
2021-04-06 15:25:00,46.79,46.79,46.74,46.79,166566.0,44.0965,44.0965,44.0494,44.0965,166566.0
2021-04-06 15:30:00,46.78,46.8,46.76,46.8,237099.0,44.0871,44.106,44.0683,44.106,237099.0
2021-04-06 15:35:00,46.81,46.81,46.74,46.74,319941.0,44.1154,44.1154,44.0494,44.0494,319941.0
2021-04-06 15:40:00,46.74,46.78,46.72,46.73,174723.0,44.0494,44.0871,44.0306,44.04,174723.0
2021-04-06 15:45:00,46.73,46.76,46.73,46.76,241035.0,44.04,44.0683,44.04,44.0683,241035.0
2021-04-06 15:50:00,46.76,46.76,46.69,46.7,494358.0,44.0683,44.0683,44.0023,44.0117,494358.0
2021-04-06 15:55:00,46.71,46.74,46.68,46.7,852600.0,44.0211,44.0494,43.9929,44.0117,852600.0
2021-04-07 09:30:00,46.77,46.88,46.65,46.71,918369.0,44.0777,44.1813,43.9646,44.0211,918369.0
2021-04-07 09:35:00,46.71,46.9,46.7,46.89,517140.0,44.0211,44.2002,44.0117,44.1908,517140.0
2021-04-07 09:40:00,46.89,46.92,46.76,46.84,371853.0,44.1908,44.219,44.0683,44.1436,371853.0
2021-04-07 09:45:00,46.84,46.86,46.73,46.76,220059.0,44.1436,44.1625,44.04,44.0683,220059.0
2021-04-07 09:50:00,46.76,46.78,46.73,46.75,218028.0,44.0683,44.0871,44.04,44.0588,218028.0
2021-04-07 09:55:00,46.76,46.78,46.67,46.71,234744.0,44.0683,44.0871,43.9834,44.0211,234744.0
2021-04-07 10:00:00,46.72,46.72,46.66,46.69,231855.0,44.0306,44.0306,43.974,44.0023,231855.0
2021-04-07 10:05:00,46.69,46.82,46.69,46.8,196509.0,44.0023,44.1248,44.0023,44.106,196509.0
2021-04-07 10:10:00,46.8,46.8,46.67,46.67,244644.0,44.106,44.106,43.9834,43.9834,244644.0
2021-04-07 10:15:00,46.67,46.78,46.66,46.73,269676.0,43.9834,44.0871,43.974,44.04,269676.0
2021-04-07 10:20:00,46.74,46.79,46.72,46.73,278253.0,44.0494,44.0965,44.0306,44.04,278253.0
2021-04-07 10:25:00,46.74,46.74,46.69,46.7,265728.0,44.0494,44.0494,44.0023,44.0117,265728.0
2021-04-07 10:30:00,46.7,46.74,46.69,46.7,174603.0,44.0117,44.0494,44.0023,44.0117,174603.0
2021-04-07 10:35:00,46.7,46.73,46.64,46.7,277350.0,44.0117,44.04,43.9552,44.0117,277350.0
2021-04-07 10:40:00,46.7,46.73,46.68,46.7,258228.0,44.0117,44.04,43.9929,44.0117,258228.0
2021-04-07 10:45:00,46.69,46.69,46.65,46.67,183525.0,44.0023,44.0023,43.9646,43.9834,183525.0
2021-04-07 10:50:00,46.67,46.74,46.67,46.73,162504.0,43.9834,44.0494,43.9834,44.04,162504.0
2021-04-07 10:55:00,46.73,46.74,46.66,46.69,150069.0,44.04,44.0494,43.974,44.0023,150069.0
2021-04-07 11:00:00,46.68,46.7,46.66,46.66,135480.0,43.9929,44.0117,43.974,43.974,135480.0
2021-04-07 11:05:00,46.67,46.71,46.65,46.7,161604.0,43.9834,44.0211,43.9646,44.0117,161604.0
2021-04-07 11:10:00,46.7,46.71,46.68,46.69,98505.0,44.0117,44.0211,43.9929,44.0023,98505.0
2021-04-07 11:15:00,46.7,46.71,46.68,46.68,105447.0,44.0117,44.0211,43.9929,43.9929,105447.0
2021-04-07 11:20:00,46.68,46.74,46.68,46.7,111222.0,43.9929,44.0494,43.9929,44.0117,111222.0
2021-04-07 11:25:00,46.69,46.73,46.69,46.71,121356.0,44.0023,44.04,44.0023,44.0211,121356.0
2021-04-07 11:30:00,46.7,46.76,46.69,46.76,135537.0,44.0117,44.0683,44.0023,44.0683,135537.0
2021-04-07 11:35:00,46.76,46.82,46.75,46.75,200331.0,44.0683,44.1248,44.0588,44.0588,200331.0
2021-04-07 11:40:00,46.75,46.79,46.74,46.75,122589.0,44.0588,44.0965,44.0494,44.0588,122589.0
2021-04-07 11:45:00,46.75,46.79,46.75,46.76,88827.0,44.0588,44.0965,44.0588,44.0683,88827.0
2021-04-07 11:50:00,46.75,46.83,46.75,46.82,210867.0,44.0588,44.1342,44.0588,44.1248,210867.0
2021-04-07 11:55:00,46.82,46.87,46.82,46.86,218400.0,44.1248,44.1719,44.1248,44.1625,218400.0
2021-04-07 12:00:00,46.86,46.91,46.85,46.9,119268.0,44.1625,44.2096,44.1531,44.2002,119268.0
2021-04-07 12:05:00,46.91,46.91,46.85,46.86,108393.0,44.2096,44.2096,44.1531,44.1625,108393.0
2021-04-07 12:10:00,46.86,46.87,46.84,46.84,75930.0,44.1625,44.1719,44.1436,44.1436,75930.0
2021-04-07 12:15:00,46.84,46.85,46.8,46.82,85779.0,44.1436,44.1531,44.106,44.1248,85779.0
2021-04-07 12:20:00,46.82,46.82,46.79,46.8,157506.0,44.1248,44.1248,44.0965,44.106,157506.0
2021-04-07 12:25:00,46.8,46.8,46.72,46.72,72963.0,44.106,44.106,44.0306,44.0306,72963.0
2021-04-07 12:30:00,46.72,46.74,46.7,46.72,109314.0,44.0306,44.0494,44.0117,44.0306,109314.0
2021-04-07 12:35:00,46.72,46.73,46.7,46.73,93441.0,44.0306,44.04,44.0117,44.04,93441.0
2021-04-07 12:40:00,46.72,46.74,46.71,46.72,118899.0,44.0306,44.0494,44.0211,44.0306,118899.0
2021-04-07 12:45:00,46.71,46.75,46.71,46.75,83865.0,44.0211,44.0588,44.0211,44.0588,83865.0
2021-04-07 12:50:00,46.75,46.77,46.71,46.71,123342.0,44.0588,44.0777,44.0211,44.0211,123342.0
2021-04-07 12:55:00,46.71,46.72,46.67,46.71,117264.0,44.0211,44.0306,43.9834,44.0211,117264.0
2021-04-07 13:00:00,46.71,46.72,46.69,46.71,61593.0,44.0211,44.0306,44.0023,44.0211,61593.0
2021-04-07 13:05:00,46.71,46.73,46.69,46.7,77055.0,44.0211,44.04,44.0023,44.0117,77055.0
2021-04-07 13:10:00,46.7,46.73,46.7,46.73,104724.0,44.0117,44.04,44.0117,44.04,104724.0
2021-04-07 13:15:00,46.73,46.73,46.71,46.71,75282.0,44.04,44.04,44.0211,44.0211,75282.0
2021-04-07 13:20:00,46.71,46.72,46.69,46.71,84684.0,44.0211,44.0306,44.0023,44.0211,84684.0
2021-04-07 13:25:00,46.71,46.73,46.69,46.69,114147.0,44.0211,44.04,44.0023,44.0023,114147.0
2021-04-07 13:30:00,46.7,46.7,46.67,46.67,92316.0,44.0117,44.0117,43.9834,43.9834,92316.0
2021-04-07 13:35:00,46.67,46.68,46.63,46.64,143808.0,43.9834,43.9929,43.9457,43.9552,143808.0
2021-04-07 13:40:00,46.64,46.66,46.62,46.66,171318.0,43.9552,43.974,43.9363,43.974,171318.0
2021-04-07 13:45:00,46.66,46.69,46.65,46.68,124590.0,43.974,44.0023,43.9646,43.9929,124590.0
2021-04-07 13:50:00,46.68,46.68,46.64,46.65,84129.0,43.9929,43.9929,43.9552,43.9646,84129.0
2021-04-07 13:55:00,46.65,46.66,46.64,46.65,77358.0,43.9646,43.974,43.9552,43.9646,77358.0
2021-04-07 14:00:00,46.65,46.65,46.62,46.62,108417.0,43.9646,43.9646,43.9363,43.9363,108417.0
2021-04-07 14:05:00,46.62,46.63,46.59,46.59,196761.0,43.9363,43.9457,43.908,43.908,196761.0
2021-04-07 14:10:00,46.59,46.6,46.57,46.59,115806.0,43.908,43.9175,43.8892,43.908,115806.0
2021-04-07 14:15:00,46.6,46.61,46.59,46.59,116589.0,43.9175,43.9269,43.908,43.908,116589.0
2021-04-07 14:20:00,46.59,46.59,46.55,46.59,103674.0,43.908,43.908,43.8703,43.908,103674.0
2021-04-07 14:25:00,46.59,46.62,46.59,46.62,73764.0,43.908,43.9363,43.908,43.9363,73764.0
2021-04-07 14:30:00,46.62,46.65,46.6,46.63,102879.0,43.9363,43.9646,43.9175,43.9457,102879.0
2021-04-07 14:35:00,46.63,46.64,46.61,46.62,80745.0,43.9457,43.9552,43.9269,43.9363,80745.0
2021-04-07 14:40:00,46.62,46.63,46.61,46.61,87342.0,43.9363,43.9457,43.9269,43.9269,87342.0
2021-04-07 14:45:00,46.62,46.63,46.61,46.62,79671.0,43.9363,43.9457,43.9269,43.9363,79671.0
2021-04-07 14:50:00,46.62,46.63,46.59,46.61,76617.0,43.9363,43.9457,43.908,43.9269,76617.0
2021-04-07 14:55:00,46.61,46.63,46.6,46.61,87570.0,43.9269,43.9457,43.9175,43.9269,87570.0
2021-04-07 15:00:00,46.61,46.63,46.6,46.62,89571.0,43.9269,43.9457,43.9175,43.9363,89571.0
2021-04-07 15:05:00,46.62,46.62,46.58,46.58,93468.0,43.9363,43.9363,43.8986,43.8986,93468.0
2021-04-07 15:10:00,46.58,46.62,46.57,46.62,130326.0,43.8986,43.9363,43.8892,43.9363,130326.0
2021-04-07 15:15:00,46.62,46.65,46.62,46.63,157416.0,43.9363,43.9646,43.9363,43.9457,157416.0
2021-04-07 15:20:00,46.63,46.63,46.57,46.57,125640.0,43.9457,43.9457,43.8892,43.8892,125640.0
2021-04-07 15:25:00,46.57,46.63,46.57,46.62,122826.0,43.8892,43.9457,43.8892,43.9363,122826.0
2021-04-07 15:30:00,46.62,46.67,46.62,46.67,228081.0,43.9363,43.9834,43.9363,43.9834,228081.0
2021-04-07 15:35:00,46.67,46.69,46.65,46.68,238248.0,43.9834,44.0023,43.9646,43.9929,238248.0
2021-04-07 15:40:00,46.68,46.69,46.68,46.68,144717.0,43.9929,44.0023,43.9929,43.9929,144717.0
2021-04-07 15:45:00,46.68,46.71,46.68,46.71,194877.0,43.9929,44.0211,43.9929,44.0211,194877.0
2021-04-07 15:50:00,46.71,46.71,46.64,46.64,480849.0,44.0211,44.0211,43.9552,43.9552,480849.0
2021-04-07 15:55:00,46.64,46.68,46.6,46.6,941904.0,43.9552,43.9929,43.9175,43.9175,941904.0
2021-04-08 09:30:00,46.82,46.92,46.76,46.86,787365.0,44.1248,44.219,44.0683,44.1625,787365.0
2021-04-08 09:35:00,46.86,46.87,46.77,46.8,343371.0,44.1625,44.1719,44.0777,44.106,343371.0
2021-04-08 09:40:00,46.79,46.84,46.73,46.82,365736.0,44.0965,44.1436,44.04,44.1248,365736.0
2021-04-08 09:45:00,46.82,47.01,46.81,46.97,769335.0,44.1248,44.3039,44.1154,44.2662,769335.0
2021-04-08 09:50:00,46.97,47.0,46.93,46.93,309861.0,44.2662,44.2944,44.2285,44.2285,309861.0
2021-04-08 09:55:00,46.93,46.99,46.91,46.95,346347.0,44.2285,44.285,44.2096,44.2473,346347.0
2021-04-08 10:00:00,46.96,47.04,46.95,46.96,434871.0,44.2567,44.3321,44.2473,44.2567,434871.0
2021-04-08 10:05:00,46.97,47.02,46.92,46.93,170736.0,44.2662,44.3133,44.219,44.2285,170736.0
2021-04-08 10:10:00,46.93,47.0,46.93,46.95,169920.0,44.2285,44.2944,44.2285,44.2473,169920.0
2021-04-08 10:15:00,46.95,46.95,46.83,46.84,169026.0,44.2473,44.2473,44.1342,44.1436,169026.0
2021-04-08 10:20:00,46.84,46.87,46.8,46.84,357975.0,44.1436,44.1719,44.106,44.1436,357975.0
2021-04-08 10:25:00,46.84,46.86,46.8,46.82,135459.0,44.1436,44.1625,44.106,44.1248,135459.0
2021-04-08 10:30:00,46.83,46.83,46.76,46.79,125430.0,44.1342,44.1342,44.0683,44.0965,125430.0
2021-04-08 10:35:00,46.78,46.82,46.75,46.75,127287.0,44.0871,44.1248,44.0588,44.0588,127287.0
2021-04-08 10:40:00,46.74,46.76,46.71,46.72,121107.0,44.0494,44.0683,44.0211,44.0306,121107.0
2021-04-08 10:45:00,46.72,46.74,46.68,46.73,126630.0,44.0306,44.0494,43.9929,44.04,126630.0
2021-04-08 10:50:00,46.73,46.75,46.72,46.73,119646.0,44.04,44.0588,44.0306,44.04,119646.0
2021-04-08 10:55:00,46.73,46.75,46.66,46.66,168348.0,44.04,44.0588,43.974,43.974,168348.0
2021-04-08 11:00:00,46.66,46.72,46.66,46.69,137394.0,43.974,44.0306,43.974,44.0023,137394.0
2021-04-08 11:05:00,46.69,46.7,46.67,46.68,84228.0,44.0023,44.0117,43.9834,43.9929,84228.0
2021-04-08 11:10:00,46.68,46.69,46.65,46.68,97488.0,43.9929,44.0023,43.9646,43.9929,97488.0
2021-04-08 11:15:00,46.68,46.68,46.65,46.67,80547.0,43.9929,43.9929,43.9646,43.9834,80547.0
2021-04-08 11:20:00,46.66,46.67,46.62,46.63,116973.0,43.974,43.9834,43.9363,43.9457,116973.0
2021-04-08 11:25:00,46.63,46.65,46.6,46.63,129411.0,43.9457,43.9646,43.9175,43.9457,129411.0
2021-04-08 11:30:00,46.64,46.66,46.63,46.66,125451.0,43.9552,43.974,43.9457,43.974,125451.0
2021-04-08 11:35:00,46.65,46.7,46.64,46.67,74544.0,43.9646,44.0117,43.9552,43.9834,74544.0
2021-04-08 11:40:00,46.67,46.69,46.66,46.68,90180.0,43.9834,44.0023,43.974,43.9929,90180.0
2021-04-08 11:45:00,46.68,46.69,46.65,46.67,110346.0,43.9929,44.0023,43.9646,43.9834,110346.0
2021-04-08 11:50:00,46.68,46.71,46.67,46.71,115368.0,43.9929,44.0211,43.9834,44.0211,115368.0
2021-04-08 11:55:00,46.7,46.7,46.66,46.66,99432.0,44.0117,44.0117,43.974,43.974,99432.0
2021-04-08 12:00:00,46.66,46.68,46.63,46.68,131055.0,43.974,43.9929,43.9457,43.9929,131055.0
2021-04-08 12:05:00,46.67,46.68,46.65,46.66,71829.0,43.9834,43.9929,43.9646,43.974,71829.0
2021-04-08 12:10:00,46.66,46.68,46.64,46.67,85473.0,43.974,43.9929,43.9552,43.9834,85473.0
2021-04-08 12:15:00,46.67,46.71,46.66,46.7,112827.0,43.9834,44.0211,43.974,44.0117,112827.0
2021-04-08 12:20:00,46.7,46.71,46.68,46.7,86004.0,44.0117,44.0211,43.9929,44.0117,86004.0
2021-04-08 12:25:00,46.7,46.71,46.68,46.7,77388.0,44.0117,44.0211,43.9929,44.0117,77388.0
2021-04-08 12:30:00,46.7,46.71,46.68,46.71,73422.0,44.0117,44.0211,43.9929,44.0211,73422.0
2021-04-08 12:35:00,46.71,46.76,46.7,46.75,159138.0,44.0211,44.0683,44.0117,44.0588,159138.0
2021-04-08 12:40:00,46.75,46.78,46.74,46.74,138504.0,44.0588,44.0871,44.0494,44.0494,138504.0
2021-04-08 12:45:00,46.74,46.74,46.71,46.73,98031.0,44.0494,44.0494,44.0211,44.04,98031.0
2021-04-08 12:50:00,46.72,46.74,46.72,46.73,82209.0,44.0306,44.0494,44.0306,44.04,82209.0
2021-04-08 12:55:00,46.73,46.73,46.7,46.71,85428.0,44.04,44.04,44.0117,44.0211,85428.0
2021-04-08 13:00:00,46.7,46.73,46.69,46.72,67272.0,44.0117,44.04,44.0023,44.0306,67272.0
2021-04-08 13:05:00,46.72,46.72,46.7,46.71,103524.0,44.0306,44.0306,44.0117,44.0211,103524.0
2021-04-08 13:10:00,46.71,46.72,46.7,46.71,72915.0,44.0211,44.0306,44.0117,44.0211,72915.0
2021-04-08 13:15:00,46.71,46.72,46.7,46.71,66732.0,44.0211,44.0306,44.0117,44.0211,66732.0
2021-04-08 13:20:00,46.7,46.72,46.7,46.71,59637.0,44.0117,44.0306,44.0117,44.0211,59637.0
2021-04-08 13:25:00,46.71,46.71,46.68,46.7,86574.0,44.0211,44.0211,43.9929,44.0117,86574.0
2021-04-08 13:30:00,46.7,46.77,46.7,46.77,196320.0,44.0117,44.0777,44.0117,44.0777,196320.0
2021-04-08 13:35:00,46.76,46.78,46.75,46.77,84855.0,44.0683,44.0871,44.0588,44.0777,84855.0
2021-04-08 13:40:00,46.77,46.77,46.72,46.73,87777.0,44.0777,44.0777,44.0306,44.04,87777.0
2021-04-08 13:45:00,46.72,46.75,46.72,46.73,67143.0,44.0306,44.0588,44.0306,44.04,67143.0
2021-04-08 13:50:00,46.72,46.74,46.71,46.72,92226.0,44.0306,44.0494,44.0211,44.0306,92226.0
2021-04-08 13:55:00,46.71,46.72,46.68,46.68,103689.0,44.0211,44.0306,43.9929,43.9929,103689.0
2021-04-08 14:00:00,46.68,46.68,46.59,46.6,184557.0,43.9929,43.9929,43.908,43.9175,184557.0
2021-04-08 14:05:00,46.6,46.64,46.59,46.64,116850.0,43.9175,43.9552,43.908,43.9552,116850.0
2021-04-08 14:10:00,46.64,46.66,46.63,46.63,96426.0,43.9552,43.974,43.9457,43.9457,96426.0
2021-04-08 14:15:00,46.63,46.64,46.62,46.64,84669.0,43.9457,43.9552,43.9363,43.9552,84669.0
2021-04-08 14:20:00,46.64,46.64,46.59,46.61,151122.0,43.9552,43.9552,43.908,43.9269,151122.0
2021-04-08 14:25:00,46.61,46.62,46.6,46.6,61890.0,43.9269,43.9363,43.9175,43.9175,61890.0
2021-04-08 14:30:00,46.6,46.61,46.59,46.61,95826.0,43.9175,43.9269,43.908,43.9269,95826.0
2021-04-08 14:35:00,46.61,46.62,46.6,46.6,81711.0,43.9269,43.9363,43.9175,43.9175,81711.0
2021-04-08 14:40:00,46.6,46.63,46.59,46.61,109779.0,43.9175,43.9457,43.908,43.9269,109779.0
2021-04-08 14:45:00,46.61,46.63,46.59,46.63,90570.0,43.9269,43.9457,43.908,43.9457,90570.0
2021-04-08 14:50:00,46.63,46.63,46.61,46.63,94503.0,43.9457,43.9457,43.9269,43.9457,94503.0
2021-04-08 14:55:00,46.63,46.66,46.63,46.64,113325.0,43.9457,43.974,43.9457,43.9552,113325.0
2021-04-08 15:00:00,46.64,46.64,46.57,46.58,143673.0,43.9552,43.9552,43.8892,43.8986,143673.0
2021-04-08 15:05:00,46.58,46.58,46.55,46.57,130107.0,43.8986,43.8986,43.8703,43.8892,130107.0
2021-04-08 15:10:00,46.57,46.58,46.56,46.56,123834.0,43.8892,43.8986,43.8798,43.8798,123834.0
2021-04-08 15:15:00,46.56,46.58,46.56,46.57,101049.0,43.8798,43.8986,43.8798,43.8892,101049.0
2021-04-08 15:20:00,46.57,46.61,46.57,46.61,108255.0,43.8892,43.9269,43.8892,43.9269,108255.0
2021-04-08 15:25:00,46.61,46.61,46.57,46.58,108513.0,43.9269,43.9269,43.8892,43.8986,108513.0
2021-04-08 15:30:00,46.58,46.61,46.57,46.6,166275.0,43.8986,43.9269,43.8892,43.9175,166275.0
2021-04-08 15:35:00,46.6,46.6,46.56,46.56,155553.0,43.9175,43.9175,43.8798,43.8798,155553.0
2021-04-08 15:40:00,46.56,46.61,46.55,46.61,158034.0,43.8798,43.9269,43.8703,43.9269,158034.0
2021-04-08 15:45:00,46.6,46.62,46.59,46.61,152157.0,43.9175,43.9363,43.908,43.9269,152157.0
2021-04-08 15:50:00,46.61,46.64,46.6,46.62,179634.0,43.9269,43.9552,43.9175,43.9363,179634.0
2021-04-08 15:55:00,46.62,46.62,46.55,46.57,778482.0,43.9363,43.9363,43.8703,43.8892,778482.0
2021-04-09 09:30:00,46.54,46.58,46.46,46.56,576483.0,43.8609,43.8986,43.7855,43.8798,576483.0
2021-04-09 09:35:00,46.56,46.61,46.51,46.59,211119.0,43.8798,43.9269,43.8326,43.908,211119.0
2021-04-09 09:40:00,46.59,46.66,46.52,46.61,293445.0,43.908,43.974,43.8421,43.9269,293445.0
2021-04-09 09:45:00,46.61,46.66,46.6,46.63,209064.0,43.9269,43.974,43.9175,43.9457,209064.0
2021-04-09 09:50:00,46.64,46.66,46.56,46.58,193485.0,43.9552,43.974,43.8798,43.8986,193485.0
2021-04-09 09:55:00,46.57,46.59,46.5,46.52,254076.0,43.8892,43.908,43.8232,43.8421,254076.0
2021-04-09 10:00:00,46.52,46.65,46.52,46.65,171966.0,43.8421,43.9646,43.8421,43.9646,171966.0
2021-04-09 10:05:00,46.65,46.7,46.61,46.68,255552.0,43.9646,44.0117,43.9269,43.9929,255552.0
2021-04-09 10:10:00,46.68,46.68,46.55,46.55,277227.0,43.9929,43.9929,43.8703,43.8703,277227.0
2021-04-09 10:15:00,46.55,46.55,46.47,46.53,320559.0,43.8703,43.8703,43.7949,43.8515,320559.0
2021-04-09 10:20:00,46.53,46.57,46.53,46.55,195750.0,43.8515,43.8892,43.8515,43.8703,195750.0
2021-04-09 10:25:00,46.55,46.6,46.53,46.55,190704.0,43.8703,43.9175,43.8515,43.8703,190704.0
2021-04-09 10:30:00,46.56,46.63,46.56,46.59,306768.0,43.8798,43.9457,43.8798,43.908,306768.0
2021-04-09 10:35:00,46.6,46.6,46.48,46.48,242562.0,43.9175,43.9175,43.8044,43.8044,242562.0
2021-04-09 10:40:00,46.49,46.51,46.45,46.47,293910.0,43.8138,43.8326,43.7761,43.7949,293910.0
2021-04-09 10:45:00,46.46,46.48,46.41,46.41,246543.0,43.7855,43.8044,43.7384,43.7384,246543.0
2021-04-09 10:50:00,46.41,46.47,46.41,46.45,171606.0,43.7384,43.7949,43.7384,43.7761,171606.0
2021-04-09 10:55:00,46.45,46.5,46.44,46.5,147507.0,43.7761,43.8232,43.7667,43.8232,147507.0
2021-04-09 11:00:00,46.49,46.5,46.42,46.43,156792.0,43.8138,43.8232,43.7478,43.7573,156792.0
2021-04-09 11:05:00,46.43,46.47,46.42,46.42,105546.0,43.7573,43.7949,43.7478,43.7478,105546.0
2021-04-09 11:10:00,46.42,46.46,46.41,46.43,136965.0,43.7478,43.7855,43.7384,43.7573,136965.0
2021-04-09 11:15:00,46.42,46.43,46.36,46.37,252648.0,43.7478,43.7573,43.6913,43.7007,252648.0
2021-04-09 11:20:00,46.37,46.43,46.37,46.42,221832.0,43.7007,43.7573,43.7007,43.7478,221832.0
2021-04-09 11:25:00,46.43,46.43,46.39,46.42,154014.0,43.7573,43.7573,43.7196,43.7478,154014.0
2021-04-09 11:30:00,46.42,46.43,46.4,46.42,141834.0,43.7478,43.7573,43.729,43.7478,141834.0
2021-04-09 11:35:00,46.42,46.42,46.4,46.41,135078.0,43.7478,43.7478,43.729,43.7384,135078.0
2021-04-09 11:40:00,46.4,46.45,46.4,46.43,157509.0,43.729,43.7761,43.729,43.7573,157509.0
2021-04-09 11:45:00,46.42,46.43,46.36,46.4,157740.0,43.7478,43.7573,43.6913,43.729,157740.0
2021-04-09 11:50:00,46.39,46.43,46.39,46.41,148155.0,43.7196,43.7573,43.7196,43.7384,148155.0
2021-04-09 11:55:00,46.41,46.44,46.41,46.43,128037.0,43.7384,43.7667,43.7384,43.7573,128037.0
2021-04-09 12:00:00,46.42,46.42,46.37,46.38,120048.0,43.7478,43.7478,43.7007,43.7101,120048.0
2021-04-09 12:05:00,46.39,46.39,46.31,46.32,295935.0,43.7196,43.7196,43.6442,43.6536,295935.0
2021-04-09 12:10:00,46.32,46.35,46.32,46.34,117072.0,43.6536,43.6819,43.6536,43.6724,117072.0
2021-04-09 12:15:00,46.33,46.33,46.29,46.3,175857.0,43.663,43.663,43.6253,43.6347,175857.0
2021-04-09 12:20:00,46.3,46.3,46.26,46.27,160683.0,43.6347,43.6347,43.597,43.6065,160683.0
2021-04-09 12:25:00,46.27,46.32,46.26,46.31,106989.0,43.6065,43.6536,43.597,43.6442,106989.0
2021-04-09 12:30:00,46.31,46.34,46.31,46.31,183759.0,43.6442,43.6724,43.6442,43.6442,183759.0
2021-04-09 12:35:00,46.31,46.31,46.26,46.26,123150.0,43.6442,43.6442,43.597,43.597,123150.0
2021-04-09 12:40:00,46.25,46.27,46.24,46.24,134430.0,43.5876,43.6065,43.5782,43.5782,134430.0
2021-04-09 12:45:00,46.25,46.33,46.24,46.33,189453.0,43.5876,43.663,43.5782,43.663,189453.0
2021-04-09 12:50:00,46.33,46.34,46.28,46.3,145317.0,43.663,43.6724,43.6159,43.6347,145317.0
2021-04-09 12:55:00,46.3,46.32,46.27,46.28,167214.0,43.6347,43.6536,43.6065,43.6159,167214.0
2021-04-09 13:00:00,46.28,46.31,46.27,46.29,68136.0,43.6159,43.6442,43.6065,43.6253,68136.0
2021-04-09 13:05:00,46.29,46.33,46.29,46.33,75804.0,43.6253,43.663,43.6253,43.663,75804.0
2021-04-09 13:10:00,46.33,46.41,46.33,46.41,148293.0,43.663,43.7384,43.663,43.7384,148293.0
2021-04-09 13:15:00,46.42,46.43,46.38,46.42,224139.0,43.7478,43.7573,43.7101,43.7478,224139.0
2021-04-09 13:20:00,46.42,46.44,46.39,46.39,192927.0,43.7478,43.7667,43.7196,43.7196,192927.0
2021-04-09 13:25:00,46.39,46.41,46.38,46.4,120309.0,43.7196,43.7384,43.7101,43.729,120309.0
2021-04-09 13:30:00,46.4,46.44,46.4,46.42,96630.0,43.729,43.7667,43.729,43.7478,96630.0
2021-04-09 13:35:00,46.42,46.42,46.38,46.39,88770.0,43.7478,43.7478,43.7101,43.7196,88770.0
2021-04-09 13:40:00,46.39,46.42,46.38,46.42,109680.0,43.7196,43.7478,43.7101,43.7478,109680.0
2021-04-09 13:45:00,46.42,46.43,46.41,46.41,66849.0,43.7478,43.7573,43.7384,43.7384,66849.0
2021-04-09 13:50:00,46.41,46.47,46.4,46.46,133602.0,43.7384,43.7949,43.729,43.7855,133602.0
2021-04-09 13:55:00,46.46,46.48,46.45,46.47,90498.0,43.7855,43.8044,43.7761,43.7949,90498.0
2021-04-09 14:00:00,46.47,46.48,46.44,46.47,130350.0,43.7949,43.8044,43.7667,43.7949,130350.0
2021-04-09 14:05:00,46.47,46.49,46.44,46.45,145269.0,43.7949,43.8138,43.7667,43.7761,145269.0
2021-04-09 14:10:00,46.45,46.45,46.41,46.45,97911.0,43.7761,43.7761,43.7384,43.7761,97911.0
2021-04-09 14:15:00,46.45,46.48,46.44,46.47,93483.0,43.7761,43.8044,43.7667,43.7949,93483.0
2021-04-09 14:20:00,46.47,46.49,46.47,46.48,75081.0,43.7949,43.8138,43.7949,43.8044,75081.0
2021-04-09 14:25:00,46.48,46.51,46.48,46.49,121671.0,43.8044,43.8326,43.8044,43.8138,121671.0
2021-04-09 14:30:00,46.49,46.52,46.49,46.52,131754.0,43.8138,43.8421,43.8138,43.8421,131754.0
2021-04-09 14:35:00,46.52,46.53,46.51,46.52,137934.0,43.8421,43.8515,43.8326,43.8421,137934.0
2021-04-09 14:40:00,46.52,46.53,46.49,46.49,123339.0,43.8421,43.8515,43.8138,43.8138,123339.0
2021-04-09 14:45:00,46.49,46.49,46.46,46.48,76989.0,43.8138,43.8138,43.7855,43.8044,76989.0
2021-04-09 14:50:00,46.48,46.48,46.46,46.46,79146.0,43.8044,43.8044,43.7855,43.7855,79146.0
2021-04-09 14:55:00,46.46,46.47,46.43,46.43,124620.0,43.7855,43.7949,43.7573,43.7573,124620.0
2021-04-09 15:00:00,46.44,46.45,46.42,46.45,100590.0,43.7667,43.7761,43.7478,43.7761,100590.0
2021-04-09 15:05:00,46.45,46.47,46.45,46.46,123456.0,43.7761,43.7949,43.7761,43.7855,123456.0
2021-04-09 15:10:00,46.46,46.48,46.45,46.47,95979.0,43.7855,43.8044,43.7761,43.7949,95979.0
2021-04-09 15:15:00,46.47,46.51,46.47,46.5,131454.0,43.7949,43.8326,43.7949,43.8232,131454.0
2021-04-09 15:20:00,46.5,46.54,46.49,46.53,124608.0,43.8232,43.8609,43.8138,43.8515,124608.0
2021-04-09 15:25:00,46.53,46.54,46.52,46.53,83991.0,43.8515,43.8609,43.8421,43.8515,83991.0
2021-04-09 15:30:00,46.54,46.56,46.52,46.55,169785.0,43.8609,43.8798,43.8421,43.8703,169785.0
2021-04-09 15:35:00,46.55,46.57,46.54,46.54,165615.0,43.8703,43.8892,43.8609,43.8609,165615.0
2021-04-09 15:40:00,46.54,46.57,46.53,46.56,132135.0,43.8609,43.8892,43.8515,43.8798,132135.0
2021-04-09 15:45:00,46.56,46.61,46.56,46.61,200406.0,43.8798,43.9269,43.8798,43.9269,200406.0
2021-04-09 15:50:00,46.61,46.63,46.6,46.62,271821.0,43.9269,43.9457,43.9175,43.9363,271821.0
2021-04-09 15:55:00,46.63,46.63,46.57,46.59,844164.0,43.9457,43.9457,43.8892,43.908,844164.0
2021-04-12 09:30:00,46.69,46.79,46.62,46.79,745104.0,44.0023,44.0965,43.9363,44.0965,745104.0
2021-04-12 09:35:00,46.79,46.79,46.62,46.73,375039.0,44.0965,44.0965,43.9363,44.04,375039.0
2021-04-12 09:40:00,46.73,46.76,46.68,46.76,214839.0,44.04,44.0683,43.9929,44.0683,214839.0
2021-04-12 09:45:00,46.76,46.78,46.63,46.68,218052.0,44.0683,44.0871,43.9457,43.9929,218052.0
2021-04-12 09:50:00,46.68,46.73,46.65,46.68,315552.0,43.9929,44.04,43.9646,43.9929,315552.0
2021-04-12 09:55:00,46.68,46.71,46.63,46.64,175689.0,43.9929,44.0211,43.9457,43.9552,175689.0
2021-04-12 10:00:00,46.65,46.65,46.6,46.64,158445.0,43.9646,43.9646,43.9175,43.9552,158445.0
2021-04-12 10:05:00,46.65,46.66,46.57,46.59,197319.0,43.9646,43.974,43.8892,43.908,197319.0
2021-04-12 10:10:00,46.59,46.61,46.55,46.56,152343.0,43.908,43.9269,43.8703,43.8798,152343.0
2021-04-12 10:15:00,46.56,46.56,46.48,46.48,165996.0,43.8798,43.8798,43.8044,43.8044,165996.0
2021-04-12 10:20:00,46.47,46.56,46.47,46.56,172683.0,43.7949,43.8798,43.7949,43.8798,172683.0
2021-04-12 10:25:00,46.56,46.59,46.53,46.53,134058.0,43.8798,43.908,43.8515,43.8515,134058.0
2021-04-12 10:30:00,46.53,46.61,46.52,46.52,296526.0,43.8515,43.9269,43.8421,43.8421,296526.0
2021-04-12 10:35:00,46.53,46.59,46.51,46.58,272718.0,43.8515,43.908,43.8326,43.8986,272718.0
2021-04-12 10:40:00,46.58,46.59,46.56,46.56,155769.0,43.8986,43.908,43.8798,43.8798,155769.0
2021-04-12 10:45:00,46.56,46.57,46.5,46.5,139932.0,43.8798,43.8892,43.8232,43.8232,139932.0
2021-04-12 10:50:00,46.5,46.51,46.46,46.47,123606.0,43.8232,43.8326,43.7855,43.7949,123606.0
2021-04-12 10:55:00,46.46,46.52,46.45,46.49,147432.0,43.7855,43.8421,43.7761,43.8138,147432.0
2021-04-12 11:00:00,46.49,46.54,46.47,46.51,97311.0,43.8138,43.8609,43.7949,43.8326,97311.0
2021-04-12 11:05:00,46.51,46.54,46.5,46.52,97551.0,43.8326,43.8609,43.8232,43.8421,97551.0
2021-04-12 11:10:00,46.53,46.54,46.48,46.49,93495.0,43.8515,43.8609,43.8044,43.8138,93495.0
2021-04-12 11:15:00,46.49,46.49,46.46,46.46,100362.0,43.8138,43.8138,43.7855,43.7855,100362.0
2021-04-12 11:20:00,46.46,46.49,46.45,46.48,99513.0,43.7855,43.8138,43.7761,43.8044,99513.0
2021-04-12 11:25:00,46.48,46.52,46.47,46.48,109485.0,43.8044,43.8421,43.7949,43.8044,109485.0
2021-04-12 11:30:00,46.48,46.49,46.46,46.46,68337.0,43.8044,43.8138,43.7855,43.7855,68337.0
2021-04-12 11:35:00,46.46,46.52,46.45,46.52,94233.0,43.7855,43.8421,43.7761,43.8421,94233.0
2021-04-12 11:40:00,46.51,46.54,46.51,46.53,134709.0,43.8326,43.8609,43.8326,43.8515,134709.0
2021-04-12 11:45:00,46.53,46.53,46.49,46.51,80916.0,43.8515,43.8515,43.8138,43.8326,80916.0
2021-04-12 11:50:00,46.5,46.55,46.48,46.55,76707.0,43.8232,43.8703,43.8044,43.8703,76707.0
2021-04-12 11:55:00,46.55,46.57,46.54,46.56,102600.0,43.8703,43.8892,43.8609,43.8798,102600.0
2021-04-12 12:00:00,46.57,46.58,46.56,46.57,81699.0,43.8892,43.8986,43.8798,43.8892,81699.0
2021-04-12 12:05:00,46.57,46.57,46.52,46.52,63387.0,43.8892,43.8892,43.8421,43.8421,63387.0
2021-04-12 12:10:00,46.53,46.54,46.51,46.53,89436.0,43.8515,43.8609,43.8326,43.8515,89436.0
2021-04-12 12:15:00,46.53,46.56,46.52,46.54,94452.0,43.8515,43.8798,43.8421,43.8609,94452.0
2021-04-12 12:20:00,46.54,46.55,46.53,46.54,58263.0,43.8609,43.8703,43.8515,43.8609,58263.0
2021-04-12 12:25:00,46.53,46.55,46.52,46.53,68967.0,43.8515,43.8703,43.8421,43.8515,68967.0
2021-04-12 12:30:00,46.53,46.59,46.51,46.56,116712.0,43.8515,43.908,43.8326,43.8798,116712.0
2021-04-12 12:35:00,46.57,46.58,46.55,46.56,46944.0,43.8892,43.8986,43.8703,43.8798,46944.0
2021-04-12 12:40:00,46.56,46.61,46.56,46.6,91122.0,43.8798,43.9269,43.8798,43.9175,91122.0
2021-04-12 12:45:00,46.61,46.61,46.57,46.59,138867.0,43.9269,43.9269,43.8892,43.908,138867.0
2021-04-12 12:50:00,46.59,46.61,46.56,46.61,152364.0,43.908,43.9269,43.8798,43.9269,152364.0
2021-04-12 12:55:00,46.61,46.63,46.57,46.6,220074.0,43.9269,43.9457,43.8892,43.9175,220074.0
2021-04-12 13:00:00,46.6,46.62,46.57,46.6,128778.0,43.9175,43.9363,43.8892,43.9175,128778.0
2021-04-12 13:05:00,46.6,46.62,46.59,46.6,50061.0,43.9175,43.9363,43.908,43.9175,50061.0
2021-04-12 13:10:00,46.6,46.62,46.6,46.61,62781.0,43.9175,43.9363,43.9175,43.9269,62781.0
2021-04-12 13:15:00,46.61,46.62,46.59,46.61,76533.0,43.9269,43.9363,43.908,43.9269,76533.0
2021-04-12 13:20:00,46.62,46.63,46.61,46.62,55341.0,43.9363,43.9457,43.9269,43.9363,55341.0
2021-04-12 13:25:00,46.62,46.64,46.59,46.6,144363.0,43.9363,43.9552,43.908,43.9175,144363.0
2021-04-12 13:30:00,46.6,46.61,46.58,46.58,71394.0,43.9175,43.9269,43.8986,43.8986,71394.0
2021-04-12 13:35:00,46.58,46.61,46.55,46.58,122190.0,43.8986,43.9269,43.8703,43.8986,122190.0
2021-04-12 13:40:00,46.58,46.59,46.58,46.59,59142.0,43.8986,43.908,43.8986,43.908,59142.0
2021-04-12 13:45:00,46.59,46.61,46.59,46.61,62910.0,43.908,43.9269,43.908,43.9269,62910.0
2021-04-12 13:50:00,46.6,46.62,46.59,46.6,77343.0,43.9175,43.9363,43.908,43.9175,77343.0
2021-04-12 13:55:00,46.6,46.61,46.57,46.58,162678.0,43.9175,43.9269,43.8892,43.8986,162678.0
2021-04-12 14:00:00,46.58,46.61,46.57,46.6,194397.0,43.8986,43.9269,43.8892,43.9175,194397.0
2021-04-12 14:05:00,46.6,46.63,46.6,46.62,81114.0,43.9175,43.9457,43.9175,43.9363,81114.0
2021-04-12 14:10:00,46.63,46.63,46.61,46.61,50193.0,43.9457,43.9457,43.9269,43.9269,50193.0
2021-04-12 14:15:00,46.61,46.64,46.61,46.63,79446.0,43.9269,43.9552,43.9269,43.9457,79446.0
2021-04-12 14:20:00,46.63,46.63,46.6,46.62,60381.0,43.9457,43.9457,43.9175,43.9363,60381.0
2021-04-12 14:25:00,46.62,46.62,46.6,46.62,70335.0,43.9363,43.9363,43.9175,43.9363,70335.0
2021-04-12 14:30:00,46.62,46.62,46.58,46.58,207237.0,43.9363,43.9363,43.8986,43.8986,207237.0
2021-04-12 14:35:00,46.58,46.59,46.54,46.55,96906.0,43.8986,43.908,43.8609,43.8703,96906.0
2021-04-12 14:40:00,46.55,46.55,46.53,46.54,165645.0,43.8703,43.8703,43.8515,43.8609,165645.0
2021-04-12 14:45:00,46.53,46.56,46.52,46.56,141642.0,43.8515,43.8798,43.8421,43.8798,141642.0
2021-04-12 14:50:00,46.56,46.58,46.55,46.57,116301.0,43.8798,43.8986,43.8703,43.8892,116301.0
2021-04-12 14:55:00,46.57,46.59,46.57,46.58,123309.0,43.8892,43.908,43.8892,43.8986,123309.0
2021-04-12 15:00:00,46.58,46.58,46.56,46.56,105510.0,43.8986,43.8986,43.8798,43.8798,105510.0
2021-04-12 15:05:00,46.56,46.58,46.55,46.56,101856.0,43.8798,43.8986,43.8703,43.8798,101856.0
2021-04-12 15:10:00,46.56,46.58,46.56,46.58,139137.0,43.8798,43.8986,43.8798,43.8986,139137.0
2021-04-12 15:15:00,46.58,46.58,46.56,46.57,106293.0,43.8986,43.8986,43.8798,43.8892,106293.0
2021-04-12 15:20:00,46.57,46.61,46.57,46.6,144699.0,43.8892,43.9269,43.8892,43.9175,144699.0
2021-04-12 15:25:00,46.6,46.63,46.59,46.62,103968.0,43.9175,43.9457,43.908,43.9363,103968.0
2021-04-12 15:30:00,46.62,46.64,46.6,46.64,196215.0,43.9363,43.9552,43.9175,43.9552,196215.0
2021-04-12 15:35:00,46.64,46.67,46.64,46.67,237207.0,43.9552,43.9834,43.9552,43.9834,237207.0
2021-04-12 15:40:00,46.66,46.67,46.63,46.65,173907.0,43.974,43.9834,43.9457,43.9646,173907.0
2021-04-12 15:45:00,46.66,46.67,46.64,46.65,270120.0,43.974,43.9834,43.9552,43.9646,270120.0
2021-04-12 15:50:00,46.65,46.66,46.63,46.64,278268.0,43.9646,43.974,43.9457,43.9552,278268.0
2021-04-12 15:55:00,46.64,46.69,46.59,46.61,858765.0,43.9552,44.0023,43.908,43.9269,858765.0
2021-04-13 09:30:00,46.6,46.67,46.46,46.48,756669.0,43.9175,43.9834,43.7855,43.8044,756669.0
2021-04-13 09:35:00,46.48,46.51,46.4,46.45,505647.0,43.8044,43.8326,43.729,43.7761,505647.0
2021-04-13 09:40:00,46.46,46.47,46.4,46.42,397257.0,43.7855,43.7949,43.729,43.7478,397257.0
2021-04-13 09:45:00,46.42,46.43,46.36,46.43,239757.0,43.7478,43.7573,43.6913,43.7573,239757.0
2021-04-13 09:50:00,46.43,46.44,46.39,46.39,237498.0,43.7573,43.7667,43.7196,43.7196,237498.0
2021-04-13 09:55:00,46.39,46.48,46.37,46.43,266892.0,43.7196,43.8044,43.7007,43.7573,266892.0
2021-04-13 10:00:00,46.43,46.53,46.43,46.51,248250.0,43.7573,43.8515,43.7573,43.8326,248250.0
2021-04-13 10:05:00,46.52,46.59,46.52,46.57,214068.0,43.8421,43.908,43.8421,43.8892,214068.0
2021-04-13 10:10:00,46.57,46.59,46.52,46.53,138276.0,43.8892,43.908,43.8421,43.8515,138276.0
2021-04-13 10:15:00,46.53,46.54,46.48,46.49,163890.0,43.8515,43.8609,43.8044,43.8138,163890.0
2021-04-13 10:20:00,46.48,46.48,46.43,46.45,133680.0,43.8044,43.8044,43.7573,43.7761,133680.0
2021-04-13 10:25:00,46.44,46.46,46.32,46.34,252405.0,43.7667,43.7855,43.6536,43.6724,252405.0
2021-04-13 10:30:00,46.34,46.4,46.3,46.32,261045.0,43.6724,43.729,43.6347,43.6536,261045.0
2021-04-13 10:35:00,46.32,46.38,46.29,46.38,377055.0,43.6536,43.7101,43.6253,43.7101,377055.0
2021-04-13 10:40:00,46.38,46.4,46.36,46.37,190191.0,43.7101,43.729,43.6913,43.7007,190191.0
2021-04-13 10:45:00,46.37,46.39,46.33,46.38,143814.0,43.7007,43.7196,43.663,43.7101,143814.0
2021-04-13 10:50:00,46.38,46.43,46.38,46.41,136191.0,43.7101,43.7573,43.7101,43.7384,136191.0
2021-04-13 10:55:00,46.41,46.45,46.38,46.39,129378.0,43.7384,43.7761,43.7101,43.7196,129378.0
2021-04-13 11:00:00,46.39,46.44,46.39,46.42,135648.0,43.7196,43.7667,43.7196,43.7478,135648.0
2021-04-13 11:05:00,46.41,46.45,46.39,46.42,209196.0,43.7384,43.7761,43.7196,43.7478,209196.0
2021-04-13 11:10:00,46.42,46.42,46.37,46.39,106512.0,43.7478,43.7478,43.7007,43.7196,106512.0
2021-04-13 11:15:00,46.39,46.4,46.36,46.39,91677.0,43.7196,43.729,43.6913,43.7196,91677.0
2021-04-13 11:20:00,46.4,46.45,46.38,46.43,179832.0,43.729,43.7761,43.7101,43.7573,179832.0
2021-04-13 11:25:00,46.43,46.43,46.41,46.43,104235.0,43.7573,43.7573,43.7384,43.7573,104235.0
2021-04-13 11:30:00,46.43,46.46,46.42,46.45,125550.0,43.7573,43.7855,43.7478,43.7761,125550.0
2021-04-13 11:35:00,46.45,46.46,46.41,46.45,88797.0,43.7761,43.7855,43.7384,43.7761,88797.0
2021-04-13 11:40:00,46.45,46.47,46.44,46.47,56001.0,43.7761,43.7949,43.7667,43.7949,56001.0
2021-04-13 11:45:00,46.46,46.5,46.46,46.5,85173.0,43.7855,43.8232,43.7855,43.8232,85173.0
2021-04-13 11:50:00,46.5,46.55,46.5,46.54,134376.0,43.8232,43.8703,43.8232,43.8609,134376.0
2021-04-13 11:55:00,46.54,46.55,46.47,46.47,101769.0,43.8609,43.8703,43.7949,43.7949,101769.0
2021-04-13 12:00:00,46.47,46.49,46.46,46.47,90630.0,43.7949,43.8138,43.7855,43.7949,90630.0
2021-04-13 12:05:00,46.47,46.47,46.43,46.44,74283.0,43.7949,43.7949,43.7573,43.7667,74283.0
2021-04-13 12:10:00,46.44,46.46,46.41,46.43,97380.0,43.7667,43.7855,43.7384,43.7573,97380.0
2021-04-13 12:15:00,46.43,46.45,46.41,46.45,105183.0,43.7573,43.7761,43.7384,43.7761,105183.0
2021-04-13 12:20:00,46.45,46.47,46.41,46.45,100035.0,43.7761,43.7949,43.7384,43.7761,100035.0
2021-04-13 12:25:00,46.45,46.46,46.43,46.43,84498.0,43.7761,43.7855,43.7573,43.7573,84498.0
2021-04-13 12:30:00,46.42,46.44,46.42,46.42,84102.0,43.7478,43.7667,43.7478,43.7478,84102.0
2021-04-13 12:35:00,46.43,46.49,46.43,46.49,75765.0,43.7573,43.8138,43.7573,43.8138,75765.0
2021-04-13 12:40:00,46.48,46.5,46.47,46.5,77769.0,43.8044,43.8232,43.7949,43.8232,77769.0
2021-04-13 12:45:00,46.5,46.5,46.45,46.45,130587.0,43.8232,43.8232,43.7761,43.7761,130587.0
2021-04-13 12:50:00,46.46,46.48,46.44,46.47,65799.0,43.7855,43.8044,43.7667,43.7949,65799.0
2021-04-13 12:55:00,46.48,46.49,46.44,46.44,99099.0,43.8044,43.8138,43.7667,43.7667,99099.0
2021-04-13 13:00:00,46.45,46.47,46.43,46.46,68217.0,43.7761,43.7949,43.7573,43.7855,68217.0
2021-04-13 13:05:00,46.46,46.48,46.45,46.47,78564.0,43.7855,43.8044,43.7761,43.7949,78564.0
2021-04-13 13:10:00,46.47,46.48,46.46,46.48,43878.0,43.7949,43.8044,43.7855,43.8044,43878.0
2021-04-13 13:15:00,46.47,46.49,46.47,46.49,57132.0,43.7949,43.8138,43.7949,43.8138,57132.0
2021-04-13 13:20:00,46.49,46.5,46.46,46.49,64989.0,43.8138,43.8232,43.7855,43.8138,64989.0
2021-04-13 13:25:00,46.48,46.5,46.48,46.49,72903.0,43.8044,43.8232,43.8044,43.8138,72903.0
2021-04-13 13:30:00,46.49,46.49,46.44,46.46,70584.0,43.8138,43.8138,43.7667,43.7855,70584.0
2021-04-13 13:35:00,46.46,46.47,46.42,46.44,70851.0,43.7855,43.7949,43.7478,43.7667,70851.0
2021-04-13 13:40:00,46.44,46.46,46.43,46.43,103143.0,43.7667,43.7855,43.7573,43.7573,103143.0
2021-04-13 13:45:00,46.43,46.45,46.42,46.43,68403.0,43.7573,43.7761,43.7478,43.7573,68403.0
2021-04-13 13:50:00,46.43,46.45,46.43,46.45,66756.0,43.7573,43.7761,43.7573,43.7761,66756.0
2021-04-13 13:55:00,46.45,46.47,46.44,46.47,74115.0,43.7761,43.7949,43.7667,43.7949,74115.0
2021-04-13 14:00:00,46.47,46.49,46.45,46.46,74679.0,43.7949,43.8138,43.7761,43.7855,74679.0
2021-04-13 14:05:00,46.46,46.47,46.44,46.44,76302.0,43.7855,43.7949,43.7667,43.7667,76302.0
2021-04-13 14:10:00,46.45,46.47,46.43,46.46,107634.0,43.7761,43.7949,43.7573,43.7855,107634.0
2021-04-13 14:15:00,46.46,46.5,46.45,46.48,111003.0,43.7855,43.8232,43.7761,43.8044,111003.0
2021-04-13 14:20:00,46.48,46.49,46.46,46.47,66321.0,43.8044,43.8138,43.7855,43.7949,66321.0
2021-04-13 14:25:00,46.46,46.47,46.45,46.46,80625.0,43.7855,43.7949,43.7761,43.7855,80625.0
2021-04-13 14:30:00,46.45,46.49,46.45,46.48,77721.0,43.7761,43.8138,43.7761,43.8044,77721.0
2021-04-13 14:35:00,46.48,46.5,46.47,46.48,85947.0,43.8044,43.8232,43.7949,43.8044,85947.0
2021-04-13 14:40:00,46.48,46.49,46.46,46.47,70368.0,43.8044,43.8138,43.7855,43.7949,70368.0
2021-04-13 14:45:00,46.47,46.47,46.44,46.47,79122.0,43.7949,43.7949,43.7667,43.7949,79122.0
2021-04-13 14:50:00,46.46,46.46,46.44,46.46,74157.0,43.7855,43.7855,43.7667,43.7855,74157.0
2021-04-13 14:55:00,46.46,46.48,46.45,46.46,98004.0,43.7855,43.8044,43.7761,43.7855,98004.0
2021-04-13 15:00:00,46.47,46.51,46.46,46.5,107247.0,43.7949,43.8326,43.7855,43.8232,107247.0
2021-04-13 15:05:00,46.5,46.5,46.48,46.49,80742.0,43.8232,43.8232,43.8044,43.8138,80742.0
2021-04-13 15:10:00,46.49,46.49,46.45,46.46,112677.0,43.8138,43.8138,43.7761,43.7855,112677.0
2021-04-13 15:15:00,46.46,46.51,46.45,46.5,112845.0,43.7855,43.8326,43.7761,43.8232,112845.0
2021-04-13 15:20:00,46.5,46.51,46.49,46.49,99621.0,43.8232,43.8326,43.8138,43.8138,99621.0
2021-04-13 15:25:00,46.5,46.52,46.49,46.5,171864.0,43.8232,43.8421,43.8138,43.8232,171864.0
2021-04-13 15:30:00,46.5,46.51,46.46,46.46,148674.0,43.8232,43.8326,43.7855,43.7855,148674.0
2021-04-13 15:35:00,46.46,46.5,46.46,46.47,151227.0,43.7855,43.8232,43.7855,43.7949,151227.0
2021-04-13 15:40:00,46.47,46.48,46.46,46.47,148617.0,43.7949,43.8044,43.7855,43.7949,148617.0
2021-04-13 15:45:00,46.46,46.48,46.44,46.45,217704.0,43.7855,43.8044,43.7667,43.7761,217704.0
2021-04-13 15:50:00,46.45,46.46,46.4,46.45,411360.0,43.7761,43.7855,43.729,43.7761,411360.0
2021-04-13 15:55:00,46.45,46.48,46.43,46.46,779133.0,43.7761,43.8044,43.7573,43.7855,779133.0
2021-04-14 09:30:00,46.37,46.45,46.22,46.24,621396.0,43.7007,43.7761,43.5593,43.5782,621396.0
2021-04-14 09:35:00,46.24,46.3,46.19,46.3,226299.0,43.5782,43.6347,43.5311,43.6347,226299.0
2021-04-14 09:40:00,46.29,46.38,46.28,46.33,160863.0,43.6253,43.7101,43.6159,43.663,160863.0
2021-04-14 09:45:00,46.33,46.34,46.28,46.3,163272.0,43.663,43.6724,43.6159,43.6347,163272.0
2021-04-14 09:50:00,46.29,46.29,46.2,46.24,256836.0,43.6253,43.6253,43.5405,43.5782,256836.0
2021-04-14 09:55:00,46.24,46.27,46.14,46.21,268758.0,43.5782,43.6065,43.4839,43.5499,268758.0
2021-04-14 10:00:00,46.21,46.26,46.15,46.23,637260.0,43.5499,43.597,43.4934,43.5688,637260.0
2021-04-14 10:05:00,46.23,46.27,46.2,46.22,429951.0,43.5688,43.6065,43.5405,43.5593,429951.0
2021-04-14 10:10:00,46.22,46.26,46.21,46.22,270966.0,43.5593,43.597,43.5499,43.5593,270966.0
2021-04-14 10:15:00,46.23,46.28,46.23,46.24,157413.0,43.5688,43.6159,43.5688,43.5782,157413.0
2021-04-14 10:20:00,46.24,46.29,46.24,46.28,124698.0,43.5782,43.6253,43.5782,43.6159,124698.0
2021-04-14 10:25:00,46.28,46.33,46.27,46.29,180177.0,43.6159,43.663,43.6065,43.6253,180177.0
2021-04-14 10:30:00,46.29,46.29,46.22,46.28,289170.0,43.6253,43.6253,43.5593,43.6159,289170.0
2021-04-14 10:35:00,46.28,46.28,46.23,46.26,231876.0,43.6159,43.6159,43.5688,43.597,231876.0
2021-04-14 10:40:00,46.26,46.26,46.2,46.2,318915.0,43.597,43.597,43.5405,43.5405,318915.0
2021-04-14 10:45:00,46.2,46.21,46.16,46.17,153762.0,43.5405,43.5499,43.5028,43.5122,153762.0
2021-04-14 10:50:00,46.16,46.22,46.16,46.2,225384.0,43.5028,43.5593,43.5028,43.5405,225384.0
2021-04-14 10:55:00,46.2,46.22,46.15,46.16,234105.0,43.5405,43.5593,43.4934,43.5028,234105.0
2021-04-14 11:00:00,46.16,46.26,46.16,46.26,413658.0,43.5028,43.597,43.5028,43.597,413658.0
2021-04-14 11:05:00,46.27,46.31,46.26,46.28,583212.0,43.6065,43.6442,43.597,43.6159,583212.0
2021-04-14 11:10:00,46.28,46.29,46.27,46.28,355824.0,43.6159,43.6253,43.6065,43.6159,355824.0
2021-04-14 11:15:00,46.28,46.3,46.25,46.25,181971.0,43.6159,43.6347,43.5876,43.5876,181971.0
2021-04-14 11:20:00,46.25,46.29,46.25,46.27,331581.0,43.5876,43.6253,43.5876,43.6065,331581.0
2021-04-14 11:25:00,46.27,46.3,46.26,46.29,176268.0,43.6065,43.6347,43.597,43.6253,176268.0
2021-04-14 11:30:00,46.3,46.31,46.27,46.3,224046.0,43.6347,43.6442,43.6065,43.6347,224046.0
2021-04-14 11:35:00,46.3,46.3,46.26,46.27,99351.0,43.6347,43.6347,43.597,43.6065,99351.0
2021-04-14 11:40:00,46.27,46.27,46.25,46.26,48645.0,43.6065,43.6065,43.5876,43.597,48645.0
2021-04-14 11:45:00,46.26,46.27,46.2,46.22,172731.0,43.597,43.6065,43.5405,43.5593,172731.0
2021-04-14 11:50:00,46.21,46.21,46.17,46.17,105858.0,43.5499,43.5499,43.5122,43.5122,105858.0
2021-04-14 11:55:00,46.17,46.2,46.16,46.19,137229.0,43.5122,43.5405,43.5028,43.5311,137229.0
2021-04-14 12:00:00,46.18,46.22,46.18,46.2,107382.0,43.5216,43.5593,43.5216,43.5405,107382.0
2021-04-14 12:05:00,46.2,46.24,46.2,46.24,82047.0,43.5405,43.5782,43.5405,43.5782,82047.0
2021-04-14 12:10:00,46.24,46.27,46.23,46.25,112773.0,43.5782,43.6065,43.5688,43.5876,112773.0
2021-04-14 12:15:00,46.25,46.3,46.25,46.3,107088.0,43.5876,43.6347,43.5876,43.6347,107088.0
2021-04-14 12:20:00,46.29,46.3,46.27,46.28,67170.0,43.6253,43.6347,43.6065,43.6159,67170.0
2021-04-14 12:25:00,46.28,46.3,46.27,46.28,60279.0,43.6159,43.6347,43.6065,43.6159,60279.0
2021-04-14 12:30:00,46.28,46.28,46.25,46.26,85848.0,43.6159,43.6159,43.5876,43.597,85848.0
2021-04-14 12:35:00,46.27,46.28,46.25,46.26,77847.0,43.6065,43.6159,43.5876,43.597,77847.0
2021-04-14 12:40:00,46.25,46.27,46.24,46.24,86997.0,43.5876,43.6065,43.5782,43.5782,86997.0
2021-04-14 12:45:00,46.24,46.26,46.22,46.26,84501.0,43.5782,43.597,43.5593,43.597,84501.0
2021-04-14 12:50:00,46.26,46.27,46.24,46.26,76788.0,43.597,43.6065,43.5782,43.597,76788.0
2021-04-14 12:55:00,46.26,46.28,46.26,46.28,74694.0,43.597,43.6159,43.597,43.6159,74694.0
2021-04-14 13:00:00,46.28,46.33,46.28,46.33,132441.0,43.6159,43.663,43.6159,43.663,132441.0
2021-04-14 13:05:00,46.33,46.33,46.3,46.33,118518.0,43.663,43.663,43.6347,43.663,118518.0
2021-04-14 13:10:00,46.33,46.36,46.31,46.34,120531.0,43.663,43.6913,43.6442,43.6724,120531.0
2021-04-14 13:15:00,46.34,46.34,46.3,46.33,96666.0,43.6724,43.6724,43.6347,43.663,96666.0
2021-04-14 13:20:00,46.33,46.34,46.32,46.33,50736.0,43.663,43.6724,43.6536,43.663,50736.0
2021-04-14 13:25:00,46.33,46.33,46.31,46.32,71997.0,43.663,43.663,43.6442,43.6536,71997.0
2021-04-14 13:30:00,46.32,46.34,46.29,46.3,91935.0,43.6536,43.6724,43.6253,43.6347,91935.0
2021-04-14 13:35:00,46.3,46.32,46.28,46.3,99942.0,43.6347,43.6536,43.6159,43.6347,99942.0
2021-04-14 13:40:00,46.3,46.33,46.3,46.3,91188.0,43.6347,43.663,43.6347,43.6347,91188.0
2021-04-14 13:45:00,46.3,46.32,46.29,46.31,88356.0,43.6347,43.6536,43.6253,43.6442,88356.0
2021-04-14 13:50:00,46.31,46.34,46.3,46.34,87150.0,43.6442,43.6724,43.6347,43.6724,87150.0
2021-04-14 13:55:00,46.34,46.35,46.28,46.3,134202.0,43.6724,43.6819,43.6159,43.6347,134202.0
2021-04-14 14:00:00,46.3,46.32,46.27,46.3,145443.0,43.6347,43.6536,43.6065,43.6347,145443.0
2021-04-14 14:05:00,46.29,46.34,46.29,46.34,247587.0,43.6253,43.6724,43.6253,43.6724,247587.0
2021-04-14 14:10:00,46.33,46.37,46.32,46.37,152262.0,43.663,43.7007,43.6536,43.7007,152262.0
2021-04-14 14:15:00,46.36,46.37,46.3,46.33,155802.0,43.6913,43.7007,43.6347,43.663,155802.0
2021-04-14 14:20:00,46.33,46.37,46.32,46.35,170880.0,43.663,43.7007,43.6536,43.6819,170880.0
2021-04-14 14:25:00,46.34,46.37,46.33,46.36,176787.0,43.6724,43.7007,43.663,43.6913,176787.0
2021-04-14 14:30:00,46.36,46.37,46.32,46.33,135939.0,43.6913,43.7007,43.6536,43.663,135939.0
2021-04-14 14:35:00,46.32,46.35,46.31,46.34,109404.0,43.6536,43.6819,43.6442,43.6724,109404.0
2021-04-14 14:40:00,46.34,46.36,46.33,46.34,130155.0,43.6724,43.6913,43.663,43.6724,130155.0
2021-04-14 14:45:00,46.33,46.36,46.33,46.35,116646.0,43.663,43.6913,43.663,43.6819,116646.0
2021-04-14 14:50:00,46.34,46.36,46.3,46.31,151410.0,43.6724,43.6913,43.6347,43.6442,151410.0
2021-04-14 14:55:00,46.31,46.34,46.29,46.32,262176.0,43.6442,43.6724,43.6253,43.6536,262176.0
2021-04-14 15:00:00,46.32,46.34,46.29,46.34,222294.0,43.6536,43.6724,43.6253,43.6724,222294.0
2021-04-14 15:05:00,46.34,46.39,46.33,46.39,191340.0,43.6724,43.7196,43.663,43.7196,191340.0
2021-04-14 15:10:00,46.4,46.46,46.39,46.45,262131.0,43.729,43.7855,43.7196,43.7761,262131.0
2021-04-14 15:15:00,46.45,46.46,46.34,46.34,525426.0,43.7761,43.7855,43.6724,43.6724,525426.0
2021-04-14 15:20:00,46.34,46.43,46.32,46.41,215232.0,43.6724,43.7573,43.6536,43.7384,215232.0
2021-04-14 15:25:00,46.41,46.43,46.39,46.43,122346.0,43.7384,43.7573,43.7196,43.7573,122346.0
2021-04-14 15:30:00,46.42,46.45,46.39,46.43,159585.0,43.7478,43.7761,43.7196,43.7573,159585.0
2021-04-14 15:35:00,46.43,46.44,46.38,46.41,222270.0,43.7573,43.7667,43.7101,43.7384,222270.0
2021-04-14 15:40:00,46.4,46.43,46.39,46.41,216291.0,43.729,43.7573,43.7196,43.7384,216291.0
2021-04-14 15:45:00,46.42,46.43,46.35,46.36,204549.0,43.7478,43.7573,43.6819,43.6913,204549.0
2021-04-14 15:50:00,46.36,46.44,46.36,46.43,383487.0,43.6913,43.7667,43.6913,43.7573,383487.0
2021-04-14 15:55:00,46.43,46.46,46.4,46.46,856530.0,43.7573,43.7855,43.729,43.7855,856530.0
2021-04-15 09:30:00,46.47,46.62,46.4,46.57,788478.0,43.7949,43.9363,43.729,43.8892,788478.0
2021-04-15 09:35:00,46.59,46.64,46.49,46.64,530172.0,43.908,43.9552,43.8138,43.9552,530172.0
2021-04-15 09:40:00,46.64,46.69,46.59,46.64,470208.0,43.9552,44.0023,43.908,43.9552,470208.0
2021-04-15 09:45:00,46.63,46.68,46.58,46.66,261228.0,43.9457,43.9929,43.8986,43.974,261228.0
2021-04-15 09:50:00,46.67,46.73,46.67,46.71,434040.0,43.9834,44.04,43.9834,44.0211,434040.0
2021-04-15 09:55:00,46.72,46.73,46.58,46.62,166653.0,44.0306,44.04,43.8986,43.9363,166653.0
2021-04-15 10:00:00,46.63,46.71,46.63,46.63,352584.0,43.9457,44.0211,43.9457,43.9457,352584.0
2021-04-15 10:05:00,46.63,46.74,46.6,46.72,377439.0,43.9457,44.0494,43.9175,44.0306,377439.0
2021-04-15 10:10:00,46.72,46.73,46.63,46.69,340584.0,44.0306,44.04,43.9457,44.0023,340584.0
2021-04-15 10:15:00,46.69,46.72,46.67,46.71,139923.0,44.0023,44.0306,43.9834,44.0211,139923.0
2021-04-15 10:20:00,46.72,46.82,46.71,46.74,277419.0,44.0306,44.1248,44.0211,44.0494,277419.0
2021-04-15 10:25:00,46.74,46.74,46.68,46.73,405609.0,44.0494,44.0494,43.9929,44.04,405609.0
2021-04-15 10:30:00,46.72,46.79,46.69,46.77,434157.0,44.0306,44.0965,44.0023,44.0777,434157.0
2021-04-15 10:35:00,46.77,46.77,46.7,46.7,197853.0,44.0777,44.0777,44.0117,44.0117,197853.0
2021-04-15 10:40:00,46.7,46.71,46.62,46.62,175008.0,44.0117,44.0211,43.9363,43.9363,175008.0
2021-04-15 10:45:00,46.63,46.66,46.6,46.62,133869.0,43.9457,43.974,43.9175,43.9363,133869.0
2021-04-15 10:50:00,46.62,46.68,46.61,46.66,191946.0,43.9363,43.9929,43.9269,43.974,191946.0
2021-04-15 10:55:00,46.66,46.66,46.57,46.6,158982.0,43.974,43.974,43.8892,43.9175,158982.0
2021-04-15 11:00:00,46.61,46.64,46.57,46.59,179346.0,43.9269,43.9552,43.8892,43.908,179346.0
2021-04-15 11:05:00,46.59,46.6,46.49,46.52,292932.0,43.908,43.9175,43.8138,43.8421,292932.0
2021-04-15 11:10:00,46.52,46.57,46.5,46.53,386298.0,43.8421,43.8892,43.8232,43.8515,386298.0
2021-04-15 11:15:00,46.53,46.59,46.53,46.58,131097.0,43.8515,43.908,43.8515,43.8986,131097.0
2021-04-15 11:20:00,46.58,46.63,46.57,46.61,111144.0,43.8986,43.9457,43.8892,43.9269,111144.0
2021-04-15 11:25:00,46.61,46.65,46.6,46.64,128292.0,43.9269,43.9646,43.9175,43.9552,128292.0
2021-04-15 11:30:00,46.64,46.66,46.6,46.61,112521.0,43.9552,43.974,43.9175,43.9269,112521.0
2021-04-15 11:35:00,46.62,46.62,46.58,46.59,98010.0,43.9363,43.9363,43.8986,43.908,98010.0
2021-04-15 11:40:00,46.59,46.63,46.58,46.61,82494.0,43.908,43.9457,43.8986,43.9269,82494.0
2021-04-15 11:45:00,46.61,46.64,46.59,46.63,68499.0,43.9269,43.9552,43.908,43.9457,68499.0
2021-04-15 11:50:00,46.63,46.63,46.6,46.61,73665.0,43.9457,43.9457,43.9175,43.9269,73665.0
2021-04-15 11:55:00,46.61,46.63,46.6,46.62,96225.0,43.9269,43.9457,43.9175,43.9363,96225.0
2021-04-15 12:00:00,46.63,46.64,46.61,46.62,115539.0,43.9457,43.9552,43.9269,43.9363,115539.0
2021-04-15 12:05:00,46.63,46.64,46.62,46.64,150774.0,43.9457,43.9552,43.9363,43.9552,150774.0
2021-04-15 12:10:00,46.64,46.68,46.63,46.67,241398.0,43.9552,43.9929,43.9457,43.9834,241398.0
2021-04-15 12:15:00,46.67,46.7,46.66,46.67,157893.0,43.9834,44.0117,43.974,43.9834,157893.0
2021-04-15 12:20:00,46.67,46.68,46.65,46.66,136194.0,43.9834,43.9929,43.9646,43.974,136194.0
2021-04-15 12:25:00,46.66,46.68,46.66,46.66,190311.0,43.974,43.9929,43.974,43.974,190311.0
2021-04-15 12:30:00,46.66,46.69,46.65,46.67,120327.0,43.974,44.0023,43.9646,43.9834,120327.0
2021-04-15 12:35:00,46.67,46.72,46.67,46.71,148269.0,43.9834,44.0306,43.9834,44.0211,148269.0
2021-04-15 12:40:00,46.71,46.72,46.7,46.72,150321.0,44.0211,44.0306,44.0117,44.0306,150321.0
2021-04-15 12:45:00,46.72,46.76,46.72,46.75,243627.0,44.0306,44.0683,44.0306,44.0588,243627.0
2021-04-15 12:50:00,46.75,46.78,46.73,46.77,224667.0,44.0588,44.0871,44.04,44.0777,224667.0
2021-04-15 12:55:00,46.77,46.78,46.76,46.76,151209.0,44.0777,44.0871,44.0683,44.0683,151209.0
2021-04-15 13:00:00,46.76,46.8,46.76,46.78,286257.0,44.0683,44.106,44.0683,44.0871,286257.0
2021-04-15 13:05:00,46.78,46.81,46.77,46.79,254643.0,44.0871,44.1154,44.0777,44.0965,254643.0
2021-04-15 13:10:00,46.79,46.8,46.77,46.79,133599.0,44.0965,44.106,44.0777,44.0965,133599.0
2021-04-15 13:15:00,46.79,46.81,46.78,46.78,147024.0,44.0965,44.1154,44.0871,44.0871,147024.0
2021-04-15 13:20:00,46.78,46.78,46.75,46.77,161214.0,44.0871,44.0871,44.0588,44.0777,161214.0
2021-04-15 13:25:00,46.77,46.77,46.71,46.72,129087.0,44.0777,44.0777,44.0211,44.0306,129087.0
2021-04-15 13:30:00,46.72,46.73,46.67,46.69,124596.0,44.0306,44.04,43.9834,44.0023,124596.0
2021-04-15 13:35:00,46.69,46.73,46.69,46.73,123960.0,44.0023,44.04,44.0023,44.04,123960.0
2021-04-15 13:40:00,46.72,46.74,46.71,46.74,110025.0,44.0306,44.0494,44.0211,44.0494,110025.0
2021-04-15 13:45:00,46.74,46.74,46.71,46.73,106254.0,44.0494,44.0494,44.0211,44.04,106254.0
2021-04-15 13:50:00,46.73,46.73,46.7,46.7,112566.0,44.04,44.04,44.0117,44.0117,112566.0
2021-04-15 13:55:00,46.7,46.72,46.68,46.68,98271.0,44.0117,44.0306,43.9929,43.9929,98271.0
2021-04-15 14:00:00,46.68,46.69,46.66,46.67,84192.0,43.9929,44.0023,43.974,43.9834,84192.0
2021-04-15 14:05:00,46.66,46.68,46.64,46.64,97092.0,43.974,43.9929,43.9552,43.9552,97092.0
2021-04-15 14:10:00,46.64,46.7,46.63,46.7,137592.0,43.9552,44.0117,43.9457,44.0117,137592.0
2021-04-15 14:15:00,46.7,46.7,46.66,46.66,103362.0,44.0117,44.0117,43.974,43.974,103362.0
2021-04-15 14:20:00,46.66,46.66,46.64,46.65,118812.0,43.974,43.974,43.9552,43.9646,118812.0
2021-04-15 14:25:00,46.65,46.67,46.65,46.66,79983.0,43.9646,43.9834,43.9646,43.974,79983.0
2021-04-15 14:30:00,46.66,46.69,46.64,46.69,121575.0,43.974,44.0023,43.9552,44.0023,121575.0
2021-04-15 14:35:00,46.68,46.71,46.67,46.67,127704.0,43.9929,44.0211,43.9834,43.9834,127704.0
2021-04-15 14:40:00,46.68,46.68,46.65,46.67,79113.0,43.9929,43.9929,43.9646,43.9834,79113.0
2021-04-15 14:45:00,46.66,46.66,46.64,46.65,90309.0,43.974,43.974,43.9552,43.9646,90309.0
2021-04-15 14:50:00,46.64,46.66,46.64,46.66,113736.0,43.9552,43.974,43.9552,43.974,113736.0
2021-04-15 14:55:00,46.66,46.69,46.66,46.68,69930.0,43.974,44.0023,43.974,43.9929,69930.0
2021-04-15 15:00:00,46.69,46.71,46.67,46.67,117387.0,44.0023,44.0211,43.9834,43.9834,117387.0
2021-04-15 15:05:00,46.67,46.67,46.65,46.65,109431.0,43.9834,43.9834,43.9646,43.9646,109431.0
2021-04-15 15:10:00,46.65,46.72,46.65,46.72,145194.0,43.9646,44.0306,43.9646,44.0306,145194.0
2021-04-15 15:15:00,46.71,46.73,46.69,46.72,110163.0,44.0211,44.04,44.0023,44.0306,110163.0
2021-04-15 15:20:00,46.72,46.74,46.67,46.68,199467.0,44.0306,44.0494,43.9834,43.9929,199467.0
2021-04-15 15:25:00,46.68,46.7,46.68,46.7,96063.0,43.9929,44.0117,43.9929,44.0117,96063.0
2021-04-15 15:30:00,46.7,46.73,46.69,46.72,133608.0,44.0117,44.04,44.0023,44.0306,133608.0
2021-04-15 15:35:00,46.73,46.75,46.72,46.75,203058.0,44.04,44.0588,44.0306,44.0588,203058.0
2021-04-15 15:40:00,46.75,46.78,46.73,46.78,157509.0,44.0588,44.0871,44.04,44.0871,157509.0
2021-04-15 15:45:00,46.78,46.81,46.76,46.76,278352.0,44.0871,44.1154,44.0683,44.0683,278352.0
2021-04-15 15:50:00,46.76,46.8,46.74,46.74,273117.0,44.0683,44.106,44.0494,44.0494,273117.0
2021-04-15 15:55:00,46.74,46.78,46.69,46.72,753273.0,44.0494,44.0871,44.0023,44.0306,753273.0
2021-04-16 09:30:00,46.96,46.97,46.73,46.79,1677375.0,44.2567,44.2662,44.04,44.0965,1677375.0
2021-04-16 09:35:00,46.79,46.82,46.73,46.75,268143.0,44.0965,44.1248,44.04,44.0588,268143.0
2021-04-16 09:40:00,46.75,46.8,46.64,46.64,225012.0,44.0588,44.106,43.9552,43.9552,225012.0
2021-04-16 09:45:00,46.63,46.67,46.59,46.66,238554.0,43.9457,43.9834,43.908,43.974,238554.0
2021-04-16 09:50:00,46.66,46.7,46.61,46.62,256590.0,43.974,44.0117,43.9269,43.9363,256590.0
2021-04-16 09:55:00,46.62,46.66,46.57,46.61,198261.0,43.9363,43.974,43.8892,43.9269,198261.0
2021-04-16 10:00:00,46.61,46.72,46.61,46.69,225099.0,43.9269,44.0306,43.9269,44.0023,225099.0
2021-04-16 10:05:00,46.68,46.75,46.66,46.66,389418.0,43.9929,44.0588,43.974,43.974,389418.0
2021-04-16 10:10:00,46.66,46.79,46.66,46.78,142836.0,43.974,44.0965,43.974,44.0871,142836.0
2021-04-16 10:15:00,46.79,46.86,46.79,46.81,276795.0,44.0965,44.1625,44.0965,44.1154,276795.0
2021-04-16 10:20:00,46.82,46.84,46.77,46.77,89385.0,44.1248,44.1436,44.0777,44.0777,89385.0
2021-04-16 10:25:00,46.77,46.81,46.76,46.79,150861.0,44.0777,44.1154,44.0683,44.0965,150861.0
2021-04-16 10:30:00,46.78,46.86,46.78,46.86,134721.0,44.0871,44.1625,44.0871,44.1625,134721.0
2021-04-16 10:35:00,46.86,46.87,46.77,46.79,114423.0,44.1625,44.1719,44.0777,44.0965,114423.0
2021-04-16 10:40:00,46.79,46.8,46.76,46.77,119262.0,44.0965,44.106,44.0683,44.0777,119262.0
2021-04-16 10:45:00,46.78,46.82,46.78,46.79,114273.0,44.0871,44.1248,44.0871,44.0965,114273.0
2021-04-16 10:50:00,46.79,46.81,46.77,46.81,80235.0,44.0965,44.1154,44.0777,44.1154,80235.0
2021-04-16 10:55:00,46.81,46.86,46.8,46.86,139359.0,44.1154,44.1625,44.106,44.1625,139359.0
2021-04-16 11:00:00,46.86,46.9,46.86,46.88,171879.0,44.1625,44.2002,44.1625,44.1813,171879.0
2021-04-16 11:05:00,46.88,46.91,46.87,46.9,122499.0,44.1813,44.2096,44.1719,44.2002,122499.0
2021-04-16 11:10:00,46.9,46.93,46.85,46.87,135219.0,44.2002,44.2285,44.1531,44.1719,135219.0
2021-04-16 11:15:00,46.87,46.91,46.87,46.87,100092.0,44.1719,44.2096,44.1719,44.1719,100092.0
2021-04-16 11:20:00,46.87,46.88,46.85,46.86,96720.0,44.1719,44.1813,44.1531,44.1625,96720.0
2021-04-16 11:25:00,46.86,46.87,46.84,46.85,88023.0,44.1625,44.1719,44.1436,44.1531,88023.0
2021-04-16 11:30:00,46.85,46.93,46.85,46.92,140313.0,44.1531,44.2285,44.1531,44.219,140313.0
2021-04-16 11:35:00,46.92,46.97,46.92,46.96,144306.0,44.219,44.2662,44.219,44.2567,144306.0
2021-04-16 11:40:00,46.96,46.96,46.91,46.94,170178.0,44.2567,44.2567,44.2096,44.2379,170178.0
2021-04-16 11:45:00,46.95,46.96,46.93,46.95,92076.0,44.2473,44.2567,44.2285,44.2473,92076.0
2021-04-16 11:50:00,46.94,46.94,46.91,46.94,103686.0,44.2379,44.2379,44.2096,44.2379,103686.0
2021-04-16 11:55:00,46.94,46.96,46.92,46.92,108057.0,44.2379,44.2567,44.219,44.219,108057.0
2021-04-16 12:00:00,46.92,46.93,46.89,46.89,53784.0,44.219,44.2285,44.1908,44.1908,53784.0
2021-04-16 12:05:00,46.9,46.94,46.89,46.94,71724.0,44.2002,44.2379,44.1908,44.2379,71724.0
2021-04-16 12:10:00,46.94,46.96,46.93,46.93,82647.0,44.2379,44.2567,44.2285,44.2285,82647.0
2021-04-16 12:15:00,46.93,46.94,46.92,46.94,63141.0,44.2285,44.2379,44.219,44.2379,63141.0
2021-04-16 12:20:00,46.94,46.98,46.94,46.95,98001.0,44.2379,44.2756,44.2379,44.2473,98001.0
2021-04-16 12:25:00,46.95,46.95,46.94,46.95,74880.0,44.2473,44.2473,44.2379,44.2473,74880.0
2021-04-16 12:30:00,46.95,46.97,46.93,46.95,109278.0,44.2473,44.2662,44.2285,44.2473,109278.0
2021-04-16 12:35:00,46.95,46.96,46.94,46.96,80979.0,44.2473,44.2567,44.2379,44.2567,80979.0
2021-04-16 12:40:00,46.96,46.99,46.95,46.95,134208.0,44.2567,44.285,44.2473,44.2473,134208.0
2021-04-16 12:45:00,46.95,46.96,46.93,46.93,64911.0,44.2473,44.2567,44.2285,44.2285,64911.0
2021-04-16 12:50:00,46.93,46.94,46.88,46.89,107721.0,44.2285,44.2379,44.1813,44.1908,107721.0
2021-04-16 12:55:00,46.88,46.92,46.88,46.92,65241.0,44.1813,44.219,44.1813,44.219,65241.0
2021-04-16 13:00:00,46.91,46.93,46.89,46.91,84060.0,44.2096,44.2285,44.1908,44.2096,84060.0
2021-04-16 13:05:00,46.91,46.94,46.9,46.93,77373.0,44.2096,44.2379,44.2002,44.2285,77373.0
2021-04-16 13:10:00,46.93,46.93,46.91,46.93,70206.0,44.2285,44.2285,44.2096,44.2285,70206.0
2021-04-16 13:15:00,46.92,46.94,46.91,46.93,55560.0,44.219,44.2379,44.2096,44.2285,55560.0
2021-04-16 13:20:00,46.93,46.95,46.91,46.92,57150.0,44.2285,44.2473,44.2096,44.219,57150.0
2021-04-16 13:25:00,46.92,46.95,46.92,46.95,86832.0,44.219,44.2473,44.219,44.2473,86832.0
2021-04-16 13:30:00,46.95,46.95,46.9,46.92,77811.0,44.2473,44.2473,44.2002,44.219,77811.0
2021-04-16 13:35:00,46.92,46.93,46.91,46.93,76485.0,44.219,44.2285,44.2096,44.2285,76485.0
2021-04-16 13:40:00,46.93,46.94,46.91,46.93,81915.0,44.2285,44.2379,44.2096,44.2285,81915.0
2021-04-16 13:45:00,46.94,46.94,46.9,46.9,72576.0,44.2379,44.2379,44.2002,44.2002,72576.0
2021-04-16 13:50:00,46.9,46.91,46.88,46.89,82680.0,44.2002,44.2096,44.1813,44.1908,82680.0
2021-04-16 13:55:00,46.89,46.9,46.88,46.9,50361.0,44.1908,44.2002,44.1813,44.2002,50361.0
2021-04-16 14:00:00,46.89,46.92,46.88,46.91,71568.0,44.1908,44.219,44.1813,44.2096,71568.0
2021-04-16 14:05:00,46.91,46.94,46.9,46.92,80442.0,44.2096,44.2379,44.2002,44.219,80442.0
2021-04-16 14:10:00,46.92,46.94,46.91,46.93,54891.0,44.219,44.2379,44.2096,44.2285,54891.0
2021-04-16 14:15:00,46.93,46.94,46.93,46.94,48411.0,44.2285,44.2379,44.2285,44.2379,48411.0
2021-04-16 14:20:00,46.94,46.95,46.92,46.95,82425.0,44.2379,44.2473,44.219,44.2473,82425.0
2021-04-16 14:25:00,46.95,46.95,46.9,46.91,89451.0,44.2473,44.2473,44.2002,44.2096,89451.0
2021-04-16 14:30:00,46.91,46.92,46.91,46.92,117714.0,44.2096,44.219,44.2096,44.219,117714.0
2021-04-16 14:35:00,46.92,46.93,46.9,46.9,105498.0,44.219,44.2285,44.2002,44.2002,105498.0
2021-04-16 14:40:00,46.9,46.91,46.88,46.89,90912.0,44.2002,44.2096,44.1813,44.1908,90912.0
2021-04-16 14:45:00,46.89,46.91,46.88,46.91,88506.0,44.1908,44.2096,44.1813,44.2096,88506.0
2021-04-16 14:50:00,46.91,46.91,46.89,46.89,106140.0,44.2096,44.2096,44.1908,44.1908,106140.0
2021-04-16 14:55:00,46.89,46.89,46.87,46.88,96684.0,44.1908,44.1908,44.1719,44.1813,96684.0
2021-04-16 15:00:00,46.88,46.88,46.85,46.85,100092.0,44.1813,44.1813,44.1531,44.1531,100092.0
2021-04-16 15:05:00,46.85,46.85,46.82,46.83,172422.0,44.1531,44.1531,44.1248,44.1342,172422.0
2021-04-16 15:10:00,46.83,46.83,46.81,46.82,116124.0,44.1342,44.1342,44.1154,44.1248,116124.0
2021-04-16 15:15:00,46.82,46.85,46.82,46.84,88005.0,44.1248,44.1531,44.1248,44.1436,88005.0
2021-04-16 15:20:00,46.84,46.89,46.83,46.89,122622.0,44.1436,44.1908,44.1342,44.1908,122622.0
2021-04-16 15:25:00,46.88,46.89,46.84,46.85,99168.0,44.1813,44.1908,44.1436,44.1531,99168.0
2021-04-16 15:30:00,46.85,46.86,46.83,46.85,78393.0,44.1531,44.1625,44.1342,44.1531,78393.0
2021-04-16 15:35:00,46.85,46.88,46.83,46.87,169119.0,44.1531,44.1813,44.1342,44.1719,169119.0
2021-04-16 15:40:00,46.86,46.89,46.86,46.87,191988.0,44.1625,44.1908,44.1625,44.1719,191988.0
2021-04-16 15:45:00,46.86,46.91,46.84,46.9,313197.0,44.1625,44.2096,44.1436,44.2002,313197.0
2021-04-16 15:50:00,46.9,46.91,46.87,46.88,391833.0,44.2002,44.2096,44.1719,44.1813,391833.0
2021-04-16 15:55:00,46.88,46.94,46.82,46.85,1117389.0,44.1813,44.2379,44.1248,44.1531,1117389.0
2021-04-19 09:30:00,46.76,46.86,46.69,46.78,792921.0,44.0683,44.1625,44.0023,44.0871,792921.0
2021-04-19 09:35:00,46.79,46.8,46.71,46.72,500226.0,44.0965,44.106,44.0211,44.0306,500226.0
2021-04-19 09:40:00,46.73,46.76,46.64,46.65,205239.0,44.04,44.0683,43.9552,43.9646,205239.0
2021-04-19 09:45:00,46.65,46.69,46.6,46.64,195717.0,43.9646,44.0023,43.9175,43.9552,195717.0
2021-04-19 09:50:00,46.64,46.67,46.6,46.66,193974.0,43.9552,43.9834,43.9175,43.974,193974.0
2021-04-19 09:55:00,46.66,46.71,46.65,46.66,253737.0,43.974,44.0211,43.9646,43.974,253737.0
2021-04-19 10:00:00,46.66,46.71,46.65,46.66,210414.0,43.974,44.0211,43.9646,43.974,210414.0
2021-04-19 10:05:00,46.67,46.68,46.59,46.66,187491.0,43.9834,43.9929,43.908,43.974,187491.0
2021-04-19 10:10:00,46.66,46.72,46.64,46.65,462705.0,43.974,44.0306,43.9552,43.9646,462705.0
2021-04-19 10:15:00,46.65,46.7,46.64,46.7,180903.0,43.9646,44.0117,43.9552,44.0117,180903.0
2021-04-19 10:20:00,46.7,46.77,46.68,46.72,238638.0,44.0117,44.0777,43.9929,44.0306,238638.0
2021-04-19 10:25:00,46.72,46.73,46.67,46.67,173265.0,44.0306,44.04,43.9834,43.9834,173265.0
2021-04-19 10:30:00,46.66,46.73,46.66,46.7,144288.0,43.974,44.04,43.974,44.0117,144288.0
2021-04-19 10:35:00,46.7,46.71,46.65,46.66,126045.0,44.0117,44.0211,43.9646,43.974,126045.0
2021-04-19 10:40:00,46.66,46.67,46.61,46.61,107418.0,43.974,43.9834,43.9269,43.9269,107418.0
2021-04-19 10:45:00,46.62,46.62,46.59,46.6,139599.0,43.9363,43.9363,43.908,43.9175,139599.0
2021-04-19 10:50:00,46.6,46.67,46.59,46.66,104631.0,43.9175,43.9834,43.908,43.974,104631.0
2021-04-19 10:55:00,46.65,46.7,46.64,46.7,123573.0,43.9646,44.0117,43.9552,44.0117,123573.0
2021-04-19 11:00:00,46.7,46.72,46.68,46.7,151344.0,44.0117,44.0306,43.9929,44.0117,151344.0
2021-04-19 11:05:00,46.7,46.73,46.67,46.68,161733.0,44.0117,44.04,43.9834,43.9929,161733.0
2021-04-19 11:10:00,46.68,46.73,46.67,46.73,172434.0,43.9929,44.04,43.9834,44.04,172434.0
2021-04-19 11:15:00,46.73,46.74,46.7,46.72,119598.0,44.04,44.0494,44.0117,44.0306,119598.0
2021-04-19 11:20:00,46.72,46.75,46.72,46.74,83322.0,44.0306,44.0588,44.0306,44.0494,83322.0
2021-04-19 11:25:00,46.75,46.81,46.74,46.81,188694.0,44.0588,44.1154,44.0494,44.1154,188694.0
2021-04-19 11:30:00,46.81,46.81,46.73,46.74,118599.0,44.1154,44.1154,44.04,44.0494,118599.0
2021-04-19 11:35:00,46.74,46.74,46.71,46.71,107100.0,44.0494,44.0494,44.0211,44.0211,107100.0
2021-04-19 11:40:00,46.71,46.73,46.66,46.67,114399.0,44.0211,44.04,43.974,43.9834,114399.0
2021-04-19 11:45:00,46.67,46.72,46.65,46.69,79347.0,43.9834,44.0306,43.9646,44.0023,79347.0
2021-04-19 11:50:00,46.69,46.73,46.69,46.72,64533.0,44.0023,44.04,44.0023,44.0306,64533.0
2021-04-19 11:55:00,46.72,46.75,46.7,46.74,115950.0,44.0306,44.0588,44.0117,44.0494,115950.0
2021-04-19 12:00:00,46.74,46.75,46.7,46.7,152874.0,44.0494,44.0588,44.0117,44.0117,152874.0
2021-04-19 12:05:00,46.7,46.73,46.68,46.73,78576.0,44.0117,44.04,43.9929,44.04,78576.0
2021-04-19 12:10:00,46.73,46.74,46.68,46.69,82713.0,44.04,44.0494,43.9929,44.0023,82713.0
2021-04-19 12:15:00,46.69,46.72,46.69,46.71,90204.0,44.0023,44.0306,44.0023,44.0211,90204.0
2021-04-19 12:20:00,46.7,46.71,46.66,46.7,119805.0,44.0117,44.0211,43.974,44.0117,119805.0
2021-04-19 12:25:00,46.71,46.71,46.68,46.69,79950.0,44.0211,44.0211,43.9929,44.0023,79950.0
2021-04-19 12:30:00,46.7,46.72,46.68,46.68,231936.0,44.0117,44.0306,43.9929,43.9929,231936.0
2021-04-19 12:35:00,46.68,46.69,46.65,46.66,59352.0,43.9929,44.0023,43.9646,43.974,59352.0
2021-04-19 12:40:00,46.66,46.66,46.62,46.66,160803.0,43.974,43.974,43.9363,43.974,160803.0
2021-04-19 12:45:00,46.66,46.66,46.64,46.66,104367.0,43.974,43.974,43.9552,43.974,104367.0
2021-04-19 12:50:00,46.66,46.68,46.65,46.67,148554.0,43.974,43.9929,43.9646,43.9834,148554.0
2021-04-19 12:55:00,46.67,46.71,46.66,46.71,107631.0,43.9834,44.0211,43.974,44.0211,107631.0
2021-04-19 13:00:00,46.7,46.71,46.67,46.69,156456.0,44.0117,44.0211,43.9834,44.0023,156456.0
2021-04-19 13:05:00,46.69,46.69,46.64,46.65,98583.0,44.0023,44.0023,43.9552,43.9646,98583.0
2021-04-19 13:10:00,46.65,46.68,46.64,46.67,66432.0,43.9646,43.9929,43.9552,43.9834,66432.0
2021-04-19 13:15:00,46.67,46.7,46.67,46.68,88605.0,43.9834,44.0117,43.9834,43.9929,88605.0
2021-04-19 13:20:00,46.68,46.69,46.66,46.68,67002.0,43.9929,44.0023,43.974,43.9929,67002.0
2021-04-19 13:25:00,46.68,46.7,46.68,46.69,95355.0,43.9929,44.0117,43.9929,44.0023,95355.0
2021-04-19 13:30:00,46.69,46.7,46.67,46.69,114387.0,44.0023,44.0117,43.9834,44.0023,114387.0
2021-04-19 13:35:00,46.69,46.71,46.65,46.66,164943.0,44.0023,44.0211,43.9646,43.974,164943.0
2021-04-19 13:40:00,46.66,46.67,46.65,46.67,79398.0,43.974,43.9834,43.9646,43.9834,79398.0
2021-04-19 13:45:00,46.66,46.67,46.65,46.66,65202.0,43.974,43.9834,43.9646,43.974,65202.0
2021-04-19 13:50:00,46.66,46.66,46.63,46.65,106752.0,43.974,43.974,43.9457,43.9646,106752.0
2021-04-19 13:55:00,46.66,46.67,46.64,46.66,91074.0,43.974,43.9834,43.9552,43.974,91074.0
2021-04-19 14:00:00,46.66,46.66,46.63,46.64,82359.0,43.974,43.974,43.9457,43.9552,82359.0
2021-04-19 14:05:00,46.64,46.67,46.63,46.65,63267.0,43.9552,43.9834,43.9457,43.9646,63267.0
2021-04-19 14:10:00,46.65,46.67,46.64,46.67,68190.0,43.9646,43.9834,43.9552,43.9834,68190.0
2021-04-19 14:15:00,46.67,46.67,46.65,46.66,77445.0,43.9834,43.9834,43.9646,43.974,77445.0
2021-04-19 14:20:00,46.66,46.69,46.66,46.66,114276.0,43.974,44.0023,43.974,43.974,114276.0
2021-04-19 14:25:00,46.67,46.68,46.66,46.67,85785.0,43.9834,43.9929,43.974,43.9834,85785.0
2021-04-19 14:30:00,46.67,46.67,46.64,46.65,96570.0,43.9834,43.9834,43.9552,43.9646,96570.0
2021-04-19 14:35:00,46.64,46.65,46.6,46.62,122010.0,43.9552,43.9646,43.9175,43.9363,122010.0
2021-04-19 14:40:00,46.62,46.65,46.59,46.64,151320.0,43.9363,43.9646,43.908,43.9552,151320.0
2021-04-19 14:45:00,46.64,46.67,46.64,46.65,115269.0,43.9552,43.9834,43.9552,43.9646,115269.0
2021-04-19 14:50:00,46.66,46.66,46.63,46.65,65433.0,43.974,43.974,43.9457,43.9646,65433.0
2021-04-19 14:55:00,46.65,46.66,46.63,46.65,75741.0,43.9646,43.974,43.9457,43.9646,75741.0
2021-04-19 15:00:00,46.65,46.65,46.62,46.62,85068.0,43.9646,43.9646,43.9363,43.9363,85068.0
2021-04-19 15:05:00,46.62,46.64,46.61,46.62,92019.0,43.9363,43.9552,43.9269,43.9363,92019.0
2021-04-19 15:10:00,46.61,46.65,46.59,46.6,191430.0,43.9269,43.9646,43.908,43.9175,191430.0
2021-04-19 15:15:00,46.6,46.61,46.58,46.59,207012.0,43.9175,43.9269,43.8986,43.908,207012.0
2021-04-19 15:20:00,46.59,46.62,46.59,46.6,152874.0,43.908,43.9363,43.908,43.9175,152874.0
2021-04-19 15:25:00,46.6,46.6,46.55,46.56,189978.0,43.9175,43.9175,43.8703,43.8798,189978.0
2021-04-19 15:30:00,46.56,46.58,46.55,46.58,158871.0,43.8798,43.8986,43.8703,43.8986,158871.0
2021-04-19 15:35:00,46.57,46.59,46.57,46.59,108567.0,43.8892,43.908,43.8892,43.908,108567.0
2021-04-19 15:40:00,46.59,46.62,46.59,46.61,185145.0,43.908,43.9363,43.908,43.9269,185145.0
2021-04-19 15:45:00,46.61,46.62,46.55,46.55,289131.0,43.9269,43.9363,43.8703,43.8703,289131.0
2021-04-19 15:50:00,46.55,46.57,46.54,46.56,244182.0,43.8703,43.8892,43.8609,43.8798,244182.0
2021-04-19 15:55:00,46.56,46.59,46.54,46.59,699279.0,43.8798,43.908,43.8609,43.908,699279.0
2021-04-20 09:30:00,46.47,46.57,46.43,46.45,424620.0,43.7949,43.8892,43.7573,43.7761,424620.0
2021-04-20 09:35:00,46.45,46.47,46.31,46.41,480789.0,43.7761,43.7949,43.6442,43.7384,480789.0
2021-04-20 09:40:00,46.41,46.44,46.35,46.35,451587.0,43.7384,43.7667,43.6819,43.6819,451587.0
2021-04-20 09:45:00,46.35,46.36,46.27,46.34,308967.0,43.6819,43.6913,43.6065,43.6724,308967.0
2021-04-20 09:50:00,46.34,46.44,46.33,46.43,250380.0,43.6724,43.7667,43.663,43.7573,250380.0
2021-04-20 09:55:00,46.43,46.47,46.39,46.45,532614.0,43.7573,43.7949,43.7196,43.7761,532614.0
2021-04-20 10:00:00,46.45,46.52,46.45,46.51,345447.0,43.7761,43.8421,43.7761,43.8326,345447.0
2021-04-20 10:05:00,46.51,46.58,46.5,46.53,283164.0,43.8326,43.8986,43.8232,43.8515,283164.0
2021-04-20 10:10:00,46.52,46.55,46.46,46.47,275367.0,43.8421,43.8703,43.7855,43.7949,275367.0
2021-04-20 10:15:00,46.47,46.5,46.44,46.45,320517.0,43.7949,43.8232,43.7667,43.7761,320517.0
2021-04-20 10:20:00,46.44,46.49,46.44,46.49,332757.0,43.7667,43.8138,43.7667,43.8138,332757.0
2021-04-20 10:25:00,46.49,46.53,46.46,46.52,330714.0,43.8138,43.8515,43.7855,43.8421,330714.0
2021-04-20 10:30:00,46.52,46.58,46.51,46.57,236454.0,43.8421,43.8986,43.8326,43.8892,236454.0
2021-04-20 10:35:00,46.57,46.62,46.55,46.61,221775.0,43.8892,43.9363,43.8703,43.9269,221775.0
2021-04-20 10:40:00,46.61,46.74,46.59,46.73,648864.0,43.9269,44.0494,43.908,44.04,648864.0
2021-04-20 10:45:00,46.73,46.76,46.66,46.74,500430.0,44.04,44.0683,43.974,44.0494,500430.0
2021-04-20 10:50:00,46.74,46.81,46.73,46.77,219009.0,44.0494,44.1154,44.04,44.0777,219009.0
2021-04-20 10:55:00,46.78,46.89,46.75,46.88,278151.0,44.0871,44.1908,44.0588,44.1813,278151.0
2021-04-20 11:00:00,46.88,46.88,46.79,46.81,201906.0,44.1813,44.1813,44.0965,44.1154,201906.0
2021-04-20 11:05:00,46.81,46.85,46.77,46.8,144306.0,44.1154,44.1531,44.0777,44.106,144306.0
2021-04-20 11:10:00,46.8,46.92,46.78,46.89,553278.0,44.106,44.219,44.0871,44.1908,553278.0
2021-04-20 11:15:00,46.89,46.97,46.87,46.96,246111.0,44.1908,44.2662,44.1719,44.2567,246111.0
2021-04-20 11:20:00,46.96,47.0,46.93,46.99,194298.0,44.2567,44.2944,44.2285,44.285,194298.0
2021-04-20 11:25:00,46.99,47.1,46.98,47.03,680439.0,44.285,44.3887,44.2756,44.3227,680439.0
2021-04-20 11:30:00,47.03,47.03,46.93,46.98,242358.0,44.3227,44.3227,44.2285,44.2756,242358.0
2021-04-20 11:35:00,46.98,46.99,46.94,46.98,166170.0,44.2756,44.285,44.2379,44.2756,166170.0
2021-04-20 11:40:00,46.98,47.04,46.96,47.04,223140.0,44.2756,44.3321,44.2567,44.3321,223140.0
2021-04-20 11:45:00,47.03,47.05,46.97,47.0,234261.0,44.3227,44.3416,44.2662,44.2944,234261.0
2021-04-20 11:50:00,47.0,47.02,46.95,46.97,156645.0,44.2944,44.3133,44.2473,44.2662,156645.0
2021-04-20 11:55:00,46.96,46.97,46.85,46.89,406437.0,44.2567,44.2662,44.1531,44.1908,406437.0
2021-04-20 12:00:00,46.9,46.92,46.87,46.92,246924.0,44.2002,44.219,44.1719,44.219,246924.0
2021-04-20 12:05:00,46.91,46.99,46.91,46.99,154344.0,44.2096,44.285,44.2096,44.285,154344.0
2021-04-20 12:10:00,46.99,47.02,46.98,47.02,119874.0,44.285,44.3133,44.2756,44.3133,119874.0
2021-04-20 12:15:00,47.01,47.04,46.99,47.04,135633.0,44.3039,44.3321,44.285,44.3321,135633.0
2021-04-20 12:20:00,47.04,47.11,47.0,47.11,793950.0,44.3321,44.3981,44.2944,44.3981,793950.0
2021-04-20 12:25:00,47.11,47.12,47.05,47.05,126147.0,44.3981,44.4075,44.3416,44.3416,126147.0
2021-04-20 12:30:00,47.05,47.06,47.03,47.06,116886.0,44.3416,44.351,44.3227,44.351,116886.0
2021-04-20 12:35:00,47.06,47.09,47.04,47.09,106974.0,44.351,44.3793,44.3321,44.3793,106974.0
2021-04-20 12:40:00,47.1,47.15,47.1,47.15,184773.0,44.3887,44.4358,44.3887,44.4358,184773.0
2021-04-20 12:45:00,47.15,47.17,47.12,47.15,271287.0,44.4358,44.4547,44.4075,44.4358,271287.0
2021-04-20 12:50:00,47.16,47.19,47.13,47.17,195585.0,44.4452,44.4735,44.417,44.4547,195585.0
2021-04-20 12:55:00,47.16,47.25,47.16,47.25,183846.0,44.4452,44.53,44.4452,44.53,183846.0
2021-04-20 13:00:00,47.24,47.26,47.21,47.22,297843.0,44.5206,44.5395,44.4924,44.5018,297843.0
2021-04-20 13:05:00,47.21,47.22,47.16,47.18,170658.0,44.4924,44.5018,44.4452,44.4641,170658.0
2021-04-20 13:10:00,47.18,47.18,47.14,47.18,126441.0,44.4641,44.4641,44.4264,44.4641,126441.0
2021-04-20 13:15:00,47.18,47.21,47.17,47.2,133257.0,44.4641,44.4924,44.4547,44.4829,133257.0
2021-04-20 13:20:00,47.2,47.2,47.13,47.14,107889.0,44.4829,44.4829,44.417,44.4264,107889.0
2021-04-20 13:25:00,47.14,47.14,47.08,47.11,125361.0,44.4264,44.4264,44.3698,44.3981,125361.0
2021-04-20 13:30:00,47.1,47.13,47.07,47.07,114462.0,44.3887,44.417,44.3604,44.3604,114462.0
2021-04-20 13:35:00,47.07,47.09,47.05,47.07,107295.0,44.3604,44.3793,44.3416,44.3604,107295.0
2021-04-20 13:40:00,47.07,47.07,47.02,47.02,92283.0,44.3604,44.3604,44.3133,44.3133,92283.0
2021-04-20 13:45:00,47.02,47.04,46.99,47.01,107145.0,44.3133,44.3321,44.285,44.3039,107145.0
2021-04-20 13:50:00,47.01,47.02,46.99,47.0,114588.0,44.3039,44.3133,44.285,44.2944,114588.0
2021-04-20 13:55:00,46.99,47.05,46.98,47.05,183552.0,44.285,44.3416,44.2756,44.3416,183552.0
2021-04-20 14:00:00,47.06,47.06,46.98,46.99,138729.0,44.351,44.351,44.2756,44.285,138729.0
2021-04-20 14:05:00,46.99,47.01,46.94,46.95,141048.0,44.285,44.3039,44.2379,44.2473,141048.0
2021-04-20 14:10:00,46.95,46.95,46.9,46.93,136890.0,44.2473,44.2473,44.2002,44.2285,136890.0
2021-04-20 14:15:00,46.92,46.95,46.9,46.92,87834.0,44.219,44.2473,44.2002,44.219,87834.0
2021-04-20 14:20:00,46.92,46.94,46.88,46.91,180360.0,44.219,44.2379,44.1813,44.2096,180360.0
2021-04-20 14:25:00,46.9,46.91,46.88,46.9,90402.0,44.2002,44.2096,44.1813,44.2002,90402.0
2021-04-20 14:30:00,46.9,46.9,46.83,46.84,140580.0,44.2002,44.2002,44.1342,44.1436,140580.0
2021-04-20 14:35:00,46.83,46.86,46.81,46.81,121257.0,44.1342,44.1625,44.1154,44.1154,121257.0
2021-04-20 14:40:00,46.81,46.81,46.77,46.78,157287.0,44.1154,44.1154,44.0777,44.0871,157287.0
2021-04-20 14:45:00,46.77,46.77,46.72,46.76,134655.0,44.0777,44.0777,44.0306,44.0683,134655.0
2021-04-20 14:50:00,46.76,46.8,46.75,46.76,145563.0,44.0683,44.106,44.0588,44.0683,145563.0
2021-04-20 14:55:00,46.75,46.78,46.72,46.75,344679.0,44.0588,44.0871,44.0306,44.0588,344679.0
2021-04-20 15:00:00,46.75,46.8,46.75,46.78,261042.0,44.0588,44.106,44.0588,44.0871,261042.0
2021-04-20 15:05:00,46.79,46.82,46.78,46.79,98931.0,44.0965,44.1248,44.0871,44.0965,98931.0
2021-04-20 15:10:00,46.8,46.82,46.77,46.81,91707.0,44.106,44.1248,44.0777,44.1154,91707.0
2021-04-20 15:15:00,46.82,46.83,46.81,46.82,109794.0,44.1248,44.1342,44.1154,44.1248,109794.0
2021-04-20 15:20:00,46.82,46.84,46.82,46.83,90849.0,44.1248,44.1436,44.1248,44.1342,90849.0
2021-04-20 15:25:00,46.83,46.85,46.82,46.83,136431.0,44.1342,44.1531,44.1248,44.1342,136431.0
2021-04-20 15:30:00,46.83,46.89,46.82,46.88,575502.0,44.1342,44.1908,44.1248,44.1813,575502.0
2021-04-20 15:35:00,46.88,46.88,46.82,46.82,126378.0,44.1813,44.1813,44.1248,44.1248,126378.0
2021-04-20 15:40:00,46.82,46.9,46.82,46.89,169722.0,44.1248,44.2002,44.1248,44.1908,169722.0
2021-04-20 15:45:00,46.89,46.91,46.87,46.88,190497.0,44.1908,44.2096,44.1719,44.1813,190497.0
2021-04-20 15:50:00,46.88,46.91,46.85,46.91,256575.0,44.1813,44.2096,44.1531,44.2096,256575.0
2021-04-20 15:55:00,46.91,46.94,46.87,46.93,613017.0,44.2096,44.2379,44.1719,44.2285,613017.0
2021-04-21 09:30:00,46.84,47.17,46.84,46.94,753660.0,44.1436,44.4547,44.1436,44.2379,753660.0
2021-04-21 09:35:00,46.94,47.12,46.89,47.06,292110.0,44.2379,44.4075,44.1908,44.351,292110.0
2021-04-21 09:40:00,47.08,47.14,46.92,46.99,215247.0,44.3698,44.4264,44.219,44.285,215247.0
2021-04-21 09:45:00,46.99,47.03,46.95,46.96,160911.0,44.285,44.3227,44.2473,44.2567,160911.0
2021-04-21 09:50:00,46.96,47.04,46.96,46.96,153501.0,44.2567,44.3321,44.2567,44.2567,153501.0
2021-04-21 09:55:00,46.97,47.19,46.96,47.19,361707.0,44.2662,44.4735,44.2567,44.4735,361707.0
2021-04-21 10:00:00,47.19,47.21,47.13,47.17,432678.0,44.4735,44.4924,44.417,44.4547,432678.0
2021-04-21 10:05:00,47.17,47.19,47.11,47.14,343338.0,44.4547,44.4735,44.3981,44.4264,343338.0
2021-04-21 10:10:00,47.13,47.17,47.11,47.15,399903.0,44.417,44.4547,44.3981,44.4358,399903.0
2021-04-21 10:15:00,47.15,47.22,47.14,47.17,319989.0,44.4358,44.5018,44.4264,44.4547,319989.0
2021-04-21 10:20:00,47.17,47.18,47.09,47.1,166947.0,44.4547,44.4641,44.3793,44.3887,166947.0
2021-04-21 10:25:00,47.1,47.17,47.09,47.13,194202.0,44.3887,44.4547,44.3793,44.417,194202.0
2021-04-21 10:30:00,47.15,47.17,47.08,47.11,240189.0,44.4358,44.4547,44.3698,44.3981,240189.0
2021-04-21 10:35:00,47.12,47.17,47.09,47.16,368562.0,44.4075,44.4547,44.3793,44.4452,368562.0
2021-04-21 10:40:00,47.17,47.19,47.15,47.19,236862.0,44.4547,44.4735,44.4358,44.4735,236862.0
2021-04-21 10:45:00,47.19,47.23,47.15,47.16,177588.0,44.4735,44.5112,44.4358,44.4452,177588.0
2021-04-21 10:50:00,47.15,47.17,47.06,47.06,110289.0,44.4358,44.4547,44.351,44.351,110289.0
2021-04-21 10:55:00,47.07,47.09,47.03,47.05,78924.0,44.3604,44.3793,44.3227,44.3416,78924.0
2021-04-21 11:00:00,47.05,47.07,47.03,47.05,128286.0,44.3416,44.3604,44.3227,44.3416,128286.0
2021-04-21 11:05:00,47.04,47.12,47.01,47.12,154935.0,44.3321,44.4075,44.3039,44.4075,154935.0
2021-04-21 11:10:00,47.12,47.16,47.1,47.11,87588.0,44.4075,44.4452,44.3887,44.3981,87588.0
2021-04-21 11:15:00,47.11,47.11,47.06,47.06,106440.0,44.3981,44.3981,44.351,44.351,106440.0
2021-04-21 11:20:00,47.06,47.06,47.03,47.06,86667.0,44.351,44.351,44.3227,44.351,86667.0
2021-04-21 11:25:00,47.06,47.11,47.06,47.11,132636.0,44.351,44.3981,44.351,44.3981,132636.0
2021-04-21 11:30:00,47.12,47.13,47.1,47.11,90273.0,44.4075,44.417,44.3887,44.3981,90273.0
2021-04-21 11:35:00,47.11,47.21,47.1,47.21,90630.0,44.3981,44.4924,44.3887,44.4924,90630.0
2021-04-21 11:40:00,47.21,47.21,47.16,47.2,87186.0,44.4924,44.4924,44.4452,44.4829,87186.0
2021-04-21 11:45:00,47.19,47.2,47.17,47.2,78489.0,44.4735,44.4829,44.4547,44.4829,78489.0
2021-04-21 11:50:00,47.19,47.2,47.13,47.13,132681.0,44.4735,44.4829,44.417,44.417,132681.0
2021-04-21 11:55:00,47.13,47.2,47.13,47.2,85611.0,44.417,44.4829,44.417,44.4829,85611.0
2021-04-21 12:00:00,47.2,47.22,47.18,47.21,63474.0,44.4829,44.5018,44.4641,44.4924,63474.0
2021-04-21 12:05:00,47.21,47.22,47.15,47.17,87021.0,44.4924,44.5018,44.4358,44.4547,87021.0
2021-04-21 12:10:00,47.17,47.2,47.16,47.2,62205.0,44.4547,44.4829,44.4452,44.4829,62205.0
2021-04-21 12:15:00,47.2,47.22,47.19,47.22,58761.0,44.4829,44.5018,44.4735,44.5018,58761.0
2021-04-21 12:20:00,47.22,47.22,47.18,47.19,56907.0,44.5018,44.5018,44.4641,44.4735,56907.0
2021-04-21 12:25:00,47.19,47.2,47.14,47.15,76740.0,44.4735,44.4829,44.4264,44.4358,76740.0
2021-04-21 12:30:00,47.15,47.16,47.12,47.12,93780.0,44.4358,44.4452,44.4075,44.4075,93780.0
2021-04-21 12:35:00,47.12,47.12,47.07,47.07,70332.0,44.4075,44.4075,44.3604,44.3604,70332.0
2021-04-21 12:40:00,47.08,47.13,47.08,47.13,71724.0,44.3698,44.417,44.3698,44.417,71724.0
2021-04-21 12:45:00,47.13,47.14,47.09,47.12,194688.0,44.417,44.4264,44.3793,44.4075,194688.0
2021-04-21 12:50:00,47.13,47.14,47.12,47.13,77655.0,44.417,44.4264,44.4075,44.417,77655.0
2021-04-21 12:55:00,47.14,47.15,47.11,47.12,141609.0,44.4264,44.4358,44.3981,44.4075,141609.0
2021-04-21 13:00:00,47.13,47.17,47.12,47.17,89052.0,44.417,44.4547,44.4075,44.4547,89052.0
2021-04-21 13:05:00,47.17,47.19,47.13,47.14,114063.0,44.4547,44.4735,44.417,44.4264,114063.0
2021-04-21 13:10:00,47.13,47.15,47.13,47.15,83358.0,44.417,44.4358,44.417,44.4358,83358.0
2021-04-21 13:15:00,47.14,47.15,47.12,47.14,134613.0,44.4264,44.4358,44.4075,44.4264,134613.0
2021-04-21 13:20:00,47.14,47.16,47.13,47.16,82716.0,44.4264,44.4452,44.417,44.4452,82716.0
2021-04-21 13:25:00,47.15,47.17,47.14,47.17,37569.0,44.4358,44.4547,44.4264,44.4547,37569.0
2021-04-21 13:30:00,47.17,47.19,47.16,47.16,169752.0,44.4547,44.4735,44.4452,44.4452,169752.0
2021-04-21 13:35:00,47.16,47.16,47.12,47.13,75180.0,44.4452,44.4452,44.4075,44.417,75180.0
2021-04-21 13:40:00,47.13,47.14,47.13,47.13,69198.0,44.417,44.4264,44.417,44.417,69198.0
2021-04-21 13:45:00,47.13,47.13,47.09,47.09,67641.0,44.417,44.417,44.3793,44.3793,67641.0
2021-04-21 13:50:00,47.08,47.1,47.08,47.09,58488.0,44.3698,44.3887,44.3698,44.3793,58488.0
2021-04-21 13:55:00,47.09,47.1,47.07,47.08,60252.0,44.3793,44.3887,44.3604,44.3698,60252.0
2021-04-21 14:00:00,47.09,47.09,47.06,47.07,76188.0,44.3793,44.3793,44.351,44.3604,76188.0
2021-04-21 14:05:00,47.07,47.09,47.06,47.08,71568.0,44.3604,44.3793,44.351,44.3698,71568.0
2021-04-21 14:10:00,47.08,47.08,47.04,47.06,91668.0,44.3698,44.3698,44.3321,44.351,91668.0
2021-04-21 14:15:00,47.06,47.07,47.03,47.04,84597.0,44.351,44.3604,44.3227,44.3321,84597.0
2021-04-21 14:20:00,47.04,47.06,47.04,47.05,69534.0,44.3321,44.351,44.3321,44.3416,69534.0
2021-04-21 14:25:00,47.05,47.06,47.03,47.06,55653.0,44.3416,44.351,44.3227,44.351,55653.0
2021-04-21 14:30:00,47.06,47.07,47.06,47.07,77103.0,44.351,44.3604,44.351,44.3604,77103.0
2021-04-21 14:35:00,47.07,47.08,47.05,47.07,83601.0,44.3604,44.3698,44.3416,44.3604,83601.0
2021-04-21 14:40:00,47.06,47.07,47.04,47.04,71400.0,44.351,44.3604,44.3321,44.3321,71400.0
2021-04-21 14:45:00,47.04,47.05,47.03,47.04,59886.0,44.3321,44.3416,44.3227,44.3321,59886.0
2021-04-21 14:50:00,47.04,47.05,47.02,47.03,64083.0,44.3321,44.3416,44.3133,44.3227,64083.0
2021-04-21 14:55:00,47.03,47.06,47.03,47.06,71838.0,44.3227,44.351,44.3227,44.351,71838.0
2021-04-21 15:00:00,47.06,47.06,47.03,47.04,52971.0,44.351,44.351,44.3227,44.3321,52971.0
2021-04-21 15:05:00,47.04,47.05,47.03,47.04,67011.0,44.3321,44.3416,44.3227,44.3321,67011.0
2021-04-21 15:10:00,47.04,47.04,47.02,47.02,77886.0,44.3321,44.3321,44.3133,44.3133,77886.0
2021-04-21 15:15:00,47.03,47.03,46.99,47.0,130413.0,44.3227,44.3227,44.285,44.2944,130413.0
2021-04-21 15:20:00,47.01,47.02,47.0,47.01,54981.0,44.3039,44.3133,44.2944,44.3039,54981.0
2021-04-21 15:25:00,47.01,47.03,47.01,47.03,106080.0,44.3039,44.3227,44.3039,44.3227,106080.0
2021-04-21 15:30:00,47.03,47.09,47.01,47.08,207651.0,44.3227,44.3793,44.3039,44.3698,207651.0
2021-04-21 15:35:00,47.09,47.1,47.07,47.08,150432.0,44.3793,44.3887,44.3604,44.3698,150432.0
2021-04-21 15:40:00,47.08,47.1,47.06,47.07,198876.0,44.3698,44.3887,44.351,44.3604,198876.0
2021-04-21 15:45:00,47.08,47.09,47.07,47.08,171819.0,44.3698,44.3793,44.3604,44.3698,171819.0
2021-04-21 15:50:00,47.09,47.1,47.06,47.06,253467.0,44.3793,44.3887,44.351,44.351,253467.0
2021-04-21 15:55:00,47.06,47.08,47.01,47.08,559614.0,44.351,44.3698,44.3039,44.3698,559614.0
2021-04-22 09:30:00,47.03,47.06,46.86,46.95,655026.0,44.3227,44.351,44.1625,44.2473,655026.0
2021-04-22 09:35:00,46.94,47.0,46.91,47.0,434370.0,44.2379,44.2944,44.2096,44.2944,434370.0
2021-04-22 09:40:00,47.0,47.03,46.93,47.0,213792.0,44.2944,44.3227,44.2285,44.2944,213792.0
2021-04-22 09:45:00,46.99,47.02,46.95,46.99,301548.0,44.285,44.3133,44.2473,44.285,301548.0
2021-04-22 09:50:00,46.99,47.04,46.96,46.97,422148.0,44.285,44.3321,44.2567,44.2662,422148.0
2021-04-22 09:55:00,46.98,47.0,46.96,46.98,324285.0,44.2756,44.2944,44.2567,44.2756,324285.0
2021-04-22 10:00:00,46.98,46.99,46.88,46.91,153513.0,44.2756,44.285,44.1813,44.2096,153513.0
2021-04-22 10:05:00,46.91,46.99,46.88,46.99,229977.0,44.2096,44.285,44.1813,44.285,229977.0
2021-04-22 10:10:00,46.98,47.14,46.98,47.1,485841.0,44.2756,44.4264,44.2756,44.3887,485841.0
2021-04-22 10:15:00,47.09,47.15,47.05,47.14,153366.0,44.3793,44.4358,44.3416,44.4264,153366.0
2021-04-22 10:20:00,47.14,47.14,47.05,47.05,146196.0,44.4264,44.4264,44.3416,44.3416,146196.0
2021-04-22 10:25:00,47.05,47.06,46.99,47.0,120228.0,44.3416,44.351,44.285,44.2944,120228.0
2021-04-22 10:30:00,46.99,47.05,46.96,47.04,172389.0,44.285,44.3416,44.2567,44.3321,172389.0
2021-04-22 10:35:00,47.05,47.05,46.99,47.01,168882.0,44.3416,44.3416,44.285,44.3039,168882.0
2021-04-22 10:40:00,47.02,47.04,46.98,47.03,85323.0,44.3133,44.3321,44.2756,44.3227,85323.0
2021-04-22 10:45:00,47.03,47.07,47.02,47.06,105156.0,44.3227,44.3604,44.3133,44.351,105156.0
2021-04-22 10:50:00,47.06,47.12,47.05,47.08,164457.0,44.351,44.4075,44.3416,44.3698,164457.0
2021-04-22 10:55:00,47.07,47.08,47.02,47.02,172761.0,44.3604,44.3698,44.3133,44.3133,172761.0
2021-04-22 11:00:00,47.03,47.07,47.03,47.05,358473.0,44.3227,44.3604,44.3227,44.3416,358473.0
2021-04-22 11:05:00,47.05,47.09,47.04,47.08,288033.0,44.3416,44.3793,44.3321,44.3698,288033.0
2021-04-22 11:10:00,47.08,47.09,47.05,47.08,231462.0,44.3698,44.3793,44.3416,44.3698,231462.0
2021-04-22 11:15:00,47.07,47.1,47.06,47.08,130182.0,44.3604,44.3887,44.351,44.3698,130182.0
2021-04-22 11:20:00,47.08,47.09,47.0,47.01,116259.0,44.3698,44.3793,44.2944,44.3039,116259.0
2021-04-22 11:25:00,47.01,47.01,46.9,46.94,159999.0,44.3039,44.3039,44.2002,44.2379,159999.0
2021-04-22 11:30:00,46.93,46.93,46.88,46.9,106488.0,44.2285,44.2285,44.1813,44.2002,106488.0
2021-04-22 11:35:00,46.9,46.93,46.89,46.91,91635.0,44.2002,44.2285,44.1908,44.2096,91635.0
2021-04-22 11:40:00,46.91,46.92,46.87,46.91,221667.0,44.2096,44.219,44.1719,44.2096,221667.0
2021-04-22 11:45:00,46.91,46.94,46.9,46.92,97644.0,44.2096,44.2379,44.2002,44.219,97644.0
2021-04-22 11:50:00,46.92,46.97,46.91,46.94,107805.0,44.219,44.2662,44.2096,44.2379,107805.0
2021-04-22 11:55:00,46.94,46.95,46.92,46.94,63978.0,44.2379,44.2473,44.219,44.2379,63978.0
2021-04-22 12:00:00,46.94,46.94,46.89,46.9,87441.0,44.2379,44.2379,44.1908,44.2002,87441.0
2021-04-22 12:05:00,46.89,46.91,46.88,46.88,53322.0,44.1908,44.2096,44.1813,44.1813,53322.0
2021-04-22 12:10:00,46.88,46.9,46.87,46.88,72666.0,44.1813,44.2002,44.1719,44.1813,72666.0
2021-04-22 12:15:00,46.88,46.88,46.85,46.87,99957.0,44.1813,44.1813,44.1531,44.1719,99957.0
2021-04-22 12:20:00,46.87,46.91,46.87,46.91,80925.0,44.1719,44.2096,44.1719,44.2096,80925.0
2021-04-22 12:25:00,46.91,46.91,46.86,46.86,61926.0,44.2096,44.2096,44.1625,44.1625,61926.0
2021-04-22 12:30:00,46.87,46.91,46.86,46.91,127716.0,44.1719,44.2096,44.1625,44.2096,127716.0
2021-04-22 12:35:00,46.9,46.91,46.87,46.88,95934.0,44.2002,44.2096,44.1719,44.1813,95934.0
2021-04-22 12:40:00,46.88,46.9,46.88,46.88,167904.0,44.1813,44.2002,44.1813,44.1813,167904.0
2021-04-22 12:45:00,46.89,46.89,46.84,46.85,114183.0,44.1908,44.1908,44.1436,44.1531,114183.0
2021-04-22 12:50:00,46.85,46.85,46.82,46.83,79587.0,44.1531,44.1531,44.1248,44.1342,79587.0
2021-04-22 12:55:00,46.83,46.85,46.83,46.85,80793.0,44.1342,44.1531,44.1342,44.1531,80793.0
2021-04-22 13:00:00,46.85,46.85,46.8,46.83,171246.0,44.1531,44.1531,44.106,44.1342,171246.0
2021-04-22 13:05:00,46.83,46.83,46.69,46.73,292791.0,44.1342,44.1342,44.0023,44.04,292791.0
2021-04-22 13:10:00,46.72,46.72,46.63,46.67,234348.0,44.0306,44.0306,43.9457,43.9834,234348.0
2021-04-22 13:15:00,46.67,46.67,46.58,46.58,220581.0,43.9834,43.9834,43.8986,43.8986,220581.0
2021-04-22 13:20:00,46.58,46.63,46.55,46.61,222306.0,43.8986,43.9457,43.8703,43.9269,222306.0
2021-04-22 13:25:00,46.61,46.63,46.58,46.61,146934.0,43.9269,43.9457,43.8986,43.9269,146934.0
2021-04-22 13:30:00,46.61,46.66,46.58,46.66,92817.0,43.9269,43.974,43.8986,43.974,92817.0
2021-04-22 13:35:00,46.66,46.68,46.63,46.67,107463.0,43.974,43.9929,43.9457,43.9834,107463.0
2021-04-22 13:40:00,46.67,46.67,46.55,46.55,171657.0,43.9834,43.9834,43.8703,43.8703,171657.0
2021-04-22 13:45:00,46.56,46.58,46.52,46.53,158964.0,43.8798,43.8986,43.8421,43.8515,158964.0
2021-04-22 13:50:00,46.54,46.55,46.49,46.49,208797.0,43.8609,43.8703,43.8138,43.8138,208797.0
2021-04-22 13:55:00,46.49,46.54,46.47,46.51,128235.0,43.8138,43.8609,43.7949,43.8326,128235.0
2021-04-22 14:00:00,46.51,46.54,46.48,46.52,167577.0,43.8326,43.8609,43.8044,43.8421,167577.0
2021-04-22 14:05:00,46.52,46.57,46.5,46.55,128865.0,43.8421,43.8892,43.8232,43.8703,128865.0
2021-04-22 14:10:00,46.55,46.55,46.52,46.54,120054.0,43.8703,43.8703,43.8421,43.8609,120054.0
2021-04-22 14:15:00,46.54,46.56,46.52,46.56,98487.0,43.8609,43.8798,43.8421,43.8798,98487.0
2021-04-22 14:20:00,46.56,46.57,46.52,46.55,140748.0,43.8798,43.8892,43.8421,43.8703,140748.0
2021-04-22 14:25:00,46.54,46.59,46.54,46.59,171699.0,43.8609,43.908,43.8609,43.908,171699.0
2021-04-22 14:30:00,46.58,46.61,46.58,46.59,135297.0,43.8986,43.9269,43.8986,43.908,135297.0
2021-04-22 14:35:00,46.59,46.61,46.57,46.58,140721.0,43.908,43.9269,43.8892,43.8986,140721.0
2021-04-22 14:40:00,46.58,46.59,46.57,46.59,179454.0,43.8986,43.908,43.8892,43.908,179454.0
2021-04-22 14:45:00,46.59,46.66,46.59,46.65,211794.0,43.908,43.974,43.908,43.9646,211794.0
2021-04-22 14:50:00,46.65,46.67,46.63,46.66,82221.0,43.9646,43.9834,43.9457,43.974,82221.0
2021-04-22 14:55:00,46.66,46.68,46.63,46.63,198741.0,43.974,43.9929,43.9457,43.9457,198741.0
2021-04-22 15:00:00,46.63,46.65,46.62,46.63,87291.0,43.9457,43.9646,43.9363,43.9457,87291.0
2021-04-22 15:05:00,46.63,46.64,46.58,46.58,120321.0,43.9457,43.9552,43.8986,43.8986,120321.0
2021-04-22 15:10:00,46.58,46.64,46.58,46.6,132210.0,43.8986,43.9552,43.8986,43.9175,132210.0
2021-04-22 15:15:00,46.61,46.65,46.6,46.65,112323.0,43.9269,43.9646,43.9175,43.9646,112323.0
2021-04-22 15:20:00,46.65,46.65,46.61,46.62,98163.0,43.9646,43.9646,43.9269,43.9363,98163.0
2021-04-22 15:25:00,46.62,46.63,46.6,46.63,121758.0,43.9363,43.9457,43.9175,43.9457,121758.0
2021-04-22 15:30:00,46.63,46.64,46.61,46.64,161064.0,43.9457,43.9552,43.9269,43.9552,161064.0
2021-04-22 15:35:00,46.63,46.65,46.6,46.6,141693.0,43.9457,43.9646,43.9175,43.9175,141693.0
2021-04-22 15:40:00,46.6,46.65,46.59,46.62,216912.0,43.9175,43.9646,43.908,43.9363,216912.0
2021-04-22 15:45:00,46.62,46.69,46.6,46.61,262218.0,43.9363,44.0023,43.9175,43.9269,262218.0
2021-04-22 15:50:00,46.62,46.63,46.54,46.55,344649.0,43.9363,43.9457,43.8609,43.8703,344649.0
2021-04-22 15:55:00,46.55,46.62,46.55,46.55,857199.0,43.8703,43.9363,43.8703,43.8703,857199.0
2021-04-23 09:30:00,46.37,46.71,46.34,46.59,613482.0,43.7007,44.0211,43.6724,43.908,613482.0
2021-04-23 09:35:00,46.6,46.61,46.5,46.52,382620.0,43.9175,43.9269,43.8232,43.8421,382620.0
2021-04-23 09:40:00,46.53,46.53,46.42,46.47,344091.0,43.8515,43.8515,43.7478,43.7949,344091.0
2021-04-23 09:45:00,46.48,46.56,46.46,46.55,470736.0,43.8044,43.8798,43.7855,43.8703,470736.0
2021-04-23 09:50:00,46.54,46.63,46.54,46.6,259911.0,43.8609,43.9457,43.8609,43.9175,259911.0
2021-04-23 09:55:00,46.6,46.63,46.54,46.59,164100.0,43.9175,43.9457,43.8609,43.908,164100.0
2021-04-23 10:00:00,46.59,46.64,46.55,46.57,182700.0,43.908,43.9552,43.8703,43.8892,182700.0
2021-04-23 10:05:00,46.57,46.6,46.54,46.55,195183.0,43.8892,43.9175,43.8609,43.8703,195183.0
2021-04-23 10:10:00,46.55,46.58,46.52,46.56,149907.0,43.8703,43.8986,43.8421,43.8798,149907.0
2021-04-23 10:15:00,46.56,46.59,46.53,46.53,116145.0,43.8798,43.908,43.8515,43.8515,116145.0
2021-04-23 10:20:00,46.52,46.52,46.47,46.48,138324.0,43.8421,43.8421,43.7949,43.8044,138324.0
2021-04-23 10:25:00,46.47,46.52,46.47,46.49,130920.0,43.7949,43.8421,43.7949,43.8138,130920.0
2021-04-23 10:30:00,46.49,46.57,46.47,46.57,182325.0,43.8138,43.8892,43.7949,43.8892,182325.0
2021-04-23 10:35:00,46.57,46.63,46.57,46.61,112242.0,43.8892,43.9457,43.8892,43.9269,112242.0
2021-04-23 10:40:00,46.61,46.66,46.61,46.66,94539.0,43.9269,43.974,43.9269,43.974,94539.0
2021-04-23 10:45:00,46.65,46.68,46.61,46.68,329652.0,43.9646,43.9929,43.9269,43.9929,329652.0
2021-04-23 10:50:00,46.68,46.72,46.65,46.71,164745.0,43.9929,44.0306,43.9646,44.0211,164745.0
2021-04-23 10:55:00,46.72,46.76,46.71,46.76,167076.0,44.0306,44.0683,44.0211,44.0683,167076.0
2021-04-23 11:00:00,46.75,46.75,46.65,46.66,76263.0,44.0588,44.0588,43.9646,43.974,76263.0
2021-04-23 11:05:00,46.66,46.71,46.65,46.68,133491.0,43.974,44.0211,43.9646,43.9929,133491.0
2021-04-23 11:10:00,46.68,46.72,46.67,46.72,103287.0,43.9929,44.0306,43.9834,44.0306,103287.0
2021-04-23 11:15:00,46.72,46.75,46.72,46.72,89868.0,44.0306,44.0588,44.0306,44.0306,89868.0
2021-04-23 11:20:00,46.72,46.74,46.69,46.72,65310.0,44.0306,44.0494,44.0023,44.0306,65310.0
2021-04-23 11:25:00,46.72,46.76,46.72,46.74,85752.0,44.0306,44.0683,44.0306,44.0494,85752.0
2021-04-23 11:30:00,46.75,46.78,46.74,46.76,86130.0,44.0588,44.0871,44.0494,44.0683,86130.0
2021-04-23 11:35:00,46.76,46.76,46.73,46.74,67788.0,44.0683,44.0683,44.04,44.0494,67788.0
2021-04-23 11:40:00,46.74,46.76,46.73,46.75,56733.0,44.0494,44.0683,44.04,44.0588,56733.0
2021-04-23 11:45:00,46.75,46.76,46.72,46.75,84306.0,44.0588,44.0683,44.0306,44.0588,84306.0
2021-04-23 11:50:00,46.75,46.76,46.72,46.74,87936.0,44.0588,44.0683,44.0306,44.0494,87936.0
2021-04-23 11:55:00,46.75,46.75,46.7,46.7,92316.0,44.0588,44.0588,44.0117,44.0117,92316.0
2021-04-23 12:00:00,46.71,46.73,46.7,46.72,100224.0,44.0211,44.04,44.0117,44.0306,100224.0
2021-04-23 12:05:00,46.72,46.74,46.67,46.69,117462.0,44.0306,44.0494,43.9834,44.0023,117462.0
2021-04-23 12:10:00,46.68,46.68,46.66,46.67,99201.0,43.9929,43.9929,43.974,43.9834,99201.0
2021-04-23 12:15:00,46.66,46.71,46.66,46.69,119517.0,43.974,44.0211,43.974,44.0023,119517.0
2021-04-23 12:20:00,46.69,46.72,46.68,46.71,84792.0,44.0023,44.0306,43.9929,44.0211,84792.0
2021-04-23 12:25:00,46.71,46.72,46.7,46.71,104454.0,44.0211,44.0306,44.0117,44.0211,104454.0
2021-04-23 12:30:00,46.71,46.71,46.65,46.65,411885.0,44.0211,44.0211,43.9646,43.9646,411885.0
2021-04-23 12:35:00,46.64,46.65,46.56,46.58,582981.0,43.9552,43.9646,43.8798,43.8986,582981.0
2021-04-23 12:40:00,46.58,46.58,46.49,46.49,513603.0,43.8986,43.8986,43.8138,43.8138,513603.0
2021-04-23 12:45:00,46.49,46.67,46.46,46.59,2013771.0,43.8138,43.9834,43.7855,43.908,2013771.0
2021-04-23 12:50:00,46.59,46.69,46.59,46.68,495237.0,43.908,44.0023,43.908,43.9929,495237.0
2021-04-23 12:55:00,46.67,46.68,46.56,46.59,381723.0,43.9834,43.9929,43.8798,43.908,381723.0
2021-04-23 13:00:00,46.6,46.6,46.54,46.55,273096.0,43.9175,43.9175,43.8609,43.8703,273096.0
2021-04-23 13:05:00,46.55,46.61,46.55,46.59,304755.0,43.8703,43.9269,43.8703,43.908,304755.0
2021-04-23 13:10:00,46.58,46.58,46.52,46.53,168621.0,43.8986,43.8986,43.8421,43.8515,168621.0
2021-04-23 13:15:00,46.54,46.55,46.5,46.5,166833.0,43.8609,43.8703,43.8232,43.8232,166833.0
2021-04-23 13:20:00,46.5,46.52,46.49,46.49,125742.0,43.8232,43.8421,43.8138,43.8138,125742.0
2021-04-23 13:25:00,46.49,46.5,46.47,46.47,149178.0,43.8138,43.8232,43.7949,43.7949,149178.0
2021-04-23 13:30:00,46.47,46.49,46.47,46.47,166923.0,43.7949,43.8138,43.7949,43.7949,166923.0
2021-04-23 13:35:00,46.47,46.5,46.46,46.48,163761.0,43.7949,43.8232,43.7855,43.8044,163761.0
2021-04-23 13:40:00,46.48,46.52,46.47,46.48,178134.0,43.8044,43.8421,43.7949,43.8044,178134.0
2021-04-23 13:45:00,46.48,46.51,46.47,46.5,175977.0,43.8044,43.8326,43.7949,43.8232,175977.0
2021-04-23 13:50:00,46.5,46.5,46.46,46.47,112236.0,43.8232,43.8232,43.7855,43.7949,112236.0
2021-04-23 13:55:00,46.47,46.49,46.46,46.48,84426.0,43.7949,43.8138,43.7855,43.8044,84426.0
2021-04-23 14:00:00,46.48,46.5,46.47,46.5,115332.0,43.8044,43.8232,43.7949,43.8232,115332.0
2021-04-23 14:05:00,46.5,46.54,46.5,46.53,146856.0,43.8232,43.8609,43.8232,43.8515,146856.0
2021-04-23 14:10:00,46.53,46.57,46.52,46.52,206856.0,43.8515,43.8892,43.8421,43.8421,206856.0
2021-04-23 14:15:00,46.52,46.54,46.5,46.52,108504.0,43.8421,43.8609,43.8232,43.8421,108504.0
2021-04-23 14:20:00,46.51,46.53,46.5,46.52,171648.0,43.8326,43.8515,43.8232,43.8421,171648.0
2021-04-23 14:25:00,46.52,46.52,46.49,46.51,120924.0,43.8421,43.8421,43.8138,43.8326,120924.0
2021-04-23 14:30:00,46.51,46.53,46.5,46.5,93252.0,43.8326,43.8515,43.8232,43.8232,93252.0
2021-04-23 14:35:00,46.5,46.51,46.49,46.51,135237.0,43.8232,43.8326,43.8138,43.8326,135237.0
2021-04-23 14:40:00,46.51,46.54,46.49,46.53,129942.0,43.8326,43.8609,43.8138,43.8515,129942.0
2021-04-23 14:45:00,46.54,46.55,46.52,46.55,85587.0,43.8609,43.8703,43.8421,43.8703,85587.0
2021-04-23 14:50:00,46.55,46.57,46.54,46.56,102426.0,43.8703,43.8892,43.8609,43.8798,102426.0
2021-04-23 14:55:00,46.56,46.6,46.55,46.55,141354.0,43.8798,43.9175,43.8703,43.8703,141354.0
2021-04-23 15:00:00,46.55,46.58,46.55,46.55,140478.0,43.8703,43.8986,43.8703,43.8703,140478.0
2021-04-23 15:05:00,46.56,46.59,46.55,46.58,102477.0,43.8798,43.908,43.8703,43.8986,102477.0
2021-04-23 15:10:00,46.58,46.62,46.57,46.61,161268.0,43.8986,43.9363,43.8892,43.9269,161268.0
2021-04-23 15:15:00,46.61,46.65,46.61,46.64,130323.0,43.9269,43.9646,43.9269,43.9552,130323.0
2021-04-23 15:20:00,46.64,46.67,46.62,46.66,147771.0,43.9552,43.9834,43.9363,43.974,147771.0
2021-04-23 15:25:00,46.66,46.7,46.65,46.68,448644.0,43.974,44.0117,43.9646,43.9929,448644.0
2021-04-23 15:30:00,46.68,46.7,46.67,46.7,204735.0,43.9929,44.0117,43.9834,44.0117,204735.0
2021-04-23 15:35:00,46.69,46.7,46.67,46.7,209046.0,44.0023,44.0117,43.9834,44.0117,209046.0
2021-04-23 15:40:00,46.69,46.71,46.66,46.68,271425.0,44.0023,44.0211,43.974,43.9929,271425.0
2021-04-23 15:45:00,46.68,46.68,46.64,46.66,251868.0,43.9929,43.9929,43.9552,43.974,251868.0
2021-04-23 15:50:00,46.66,46.67,46.62,46.64,378852.0,43.974,43.9834,43.9363,43.9552,378852.0
2021-04-23 15:55:00,46.63,46.66,46.62,46.63,826020.0,43.9457,43.974,43.9363,43.9457,826020.0
2021-04-26 09:30:00,46.64,46.67,46.34,46.35,1065903.0,43.9552,43.9834,43.6724,43.6819,1065903.0
2021-04-26 09:35:00,46.34,46.41,46.23,46.34,567312.0,43.6724,43.7384,43.5688,43.6724,567312.0
2021-04-26 09:40:00,46.34,46.34,46.18,46.2,459918.0,43.6724,43.6724,43.5216,43.5405,459918.0
2021-04-26 09:45:00,46.2,46.2,46.01,46.01,526809.0,43.5405,43.5405,43.3614,43.3614,526809.0
2021-04-26 09:50:00,46.01,46.07,45.98,46.05,595989.0,43.3614,43.418,43.3332,43.3991,595989.0
2021-04-26 09:55:00,46.04,46.05,45.93,45.97,632775.0,43.3897,43.3991,43.286,43.3237,632775.0
2021-04-26 10:00:00,45.97,45.97,45.9,45.97,542703.0,43.3237,43.3237,43.2578,43.3237,542703.0
2021-04-26 10:05:00,45.97,45.98,45.88,45.9,447414.0,43.3237,43.3332,43.2389,43.2578,447414.0
2021-04-26 10:10:00,45.9,46.01,45.9,45.99,453069.0,43.2578,43.3614,43.2578,43.3426,453069.0
2021-04-26 10:15:00,46.0,46.08,45.99,46.08,346725.0,43.352,43.4274,43.3426,43.4274,346725.0
2021-04-26 10:20:00,46.08,46.11,46.01,46.02,328656.0,43.4274,43.4557,43.3614,43.3709,328656.0
2021-04-26 10:25:00,46.02,46.05,45.95,45.97,216228.0,43.3709,43.3991,43.3049,43.3237,216228.0
2021-04-26 10:30:00,45.98,46.05,45.96,46.05,252981.0,43.3332,43.3991,43.3143,43.3991,252981.0
2021-04-26 10:35:00,46.05,46.05,45.98,46.02,200793.0,43.3991,43.3991,43.3332,43.3709,200793.0
2021-04-26 10:40:00,46.01,46.01,45.96,45.99,160665.0,43.3614,43.3614,43.3143,43.3426,160665.0
2021-04-26 10:45:00,45.99,46.01,45.98,46.0,196413.0,43.3426,43.3614,43.3332,43.352,196413.0
2021-04-26 10:50:00,46.01,46.06,46.0,46.06,204426.0,43.3614,43.4085,43.352,43.4085,204426.0
2021-04-26 10:55:00,46.06,46.09,46.05,46.09,186027.0,43.4085,43.4368,43.3991,43.4368,186027.0
2021-04-26 11:00:00,46.09,46.14,46.03,46.04,223299.0,43.4368,43.4839,43.3803,43.3897,223299.0
2021-04-26 11:05:00,46.05,46.09,46.01,46.02,107181.0,43.3991,43.4368,43.3614,43.3709,107181.0
2021-04-26 11:10:00,46.03,46.05,46.01,46.04,124491.0,43.3803,43.3991,43.3614,43.3897,124491.0
2021-04-26 11:15:00,46.04,46.05,46.0,46.0,113640.0,43.3897,43.3991,43.352,43.352,113640.0
2021-04-26 11:20:00,46.01,46.05,46.0,46.04,114678.0,43.3614,43.3991,43.352,43.3897,114678.0
2021-04-26 11:25:00,46.03,46.03,45.99,46.0,156723.0,43.3803,43.3803,43.3426,43.352,156723.0
2021-04-26 11:30:00,46.0,46.04,45.99,46.03,151395.0,43.352,43.3897,43.3426,43.3803,151395.0
2021-04-26 11:35:00,46.03,46.07,46.03,46.06,136677.0,43.3803,43.418,43.3803,43.4085,136677.0
2021-04-26 11:40:00,46.06,46.09,46.05,46.08,114555.0,43.4085,43.4368,43.3991,43.4274,114555.0
2021-04-26 11:45:00,46.07,46.12,46.06,46.11,118071.0,43.418,43.4651,43.4085,43.4557,118071.0
2021-04-26 11:50:00,46.11,46.15,46.09,46.15,122835.0,43.4557,43.4934,43.4368,43.4934,122835.0
2021-04-26 11:55:00,46.15,46.17,46.12,46.12,146394.0,43.4934,43.5122,43.4651,43.4651,146394.0
2021-04-26 12:00:00,46.12,46.13,46.12,46.13,132873.0,43.4651,43.4745,43.4651,43.4745,132873.0
2021-04-26 12:05:00,46.13,46.14,46.12,46.13,107247.0,43.4745,43.4839,43.4651,43.4745,107247.0
2021-04-26 12:10:00,46.12,46.13,46.1,46.12,84414.0,43.4651,43.4745,43.4462,43.4651,84414.0
2021-04-26 12:15:00,46.12,46.12,46.08,46.1,86064.0,43.4651,43.4651,43.4274,43.4462,86064.0
2021-04-26 12:20:00,46.1,46.13,46.09,46.1,90237.0,43.4462,43.4745,43.4368,43.4462,90237.0
2021-04-26 12:25:00,46.1,46.1,46.06,46.07,103179.0,43.4462,43.4462,43.4085,43.418,103179.0
2021-04-26 12:30:00,46.07,46.12,46.07,46.11,75039.0,43.418,43.4651,43.418,43.4557,75039.0
2021-04-26 12:35:00,46.11,46.13,46.11,46.13,71625.0,43.4557,43.4745,43.4557,43.4745,71625.0
2021-04-26 12:40:00,46.13,46.18,46.12,46.14,157968.0,43.4745,43.5216,43.4651,43.4839,157968.0
2021-04-26 12:45:00,46.14,46.15,46.12,46.12,78408.0,43.4839,43.4934,43.4651,43.4651,78408.0
2021-04-26 12:50:00,46.12,46.13,46.09,46.11,129033.0,43.4651,43.4745,43.4368,43.4557,129033.0
2021-04-26 12:55:00,46.11,46.12,46.07,46.07,113448.0,43.4557,43.4651,43.418,43.418,113448.0
2021-04-26 13:00:00,46.07,46.08,46.06,46.07,78981.0,43.418,43.4274,43.4085,43.418,78981.0
2021-04-26 13:05:00,46.06,46.1,46.05,46.08,78669.0,43.4085,43.4462,43.3991,43.4274,78669.0
2021-04-26 13:10:00,46.08,46.09,46.08,46.08,58665.0,43.4274,43.4368,43.4274,43.4274,58665.0
2021-04-26 13:15:00,46.08,46.1,46.07,46.07,111810.0,43.4274,43.4462,43.418,43.418,111810.0
2021-04-26 13:20:00,46.07,46.07,46.02,46.06,101049.0,43.418,43.418,43.3709,43.4085,101049.0
2021-04-26 13:25:00,46.06,46.07,46.05,46.05,56100.0,43.4085,43.418,43.3991,43.3991,56100.0
2021-04-26 13:30:00,46.05,46.07,46.03,46.06,195468.0,43.3991,43.418,43.3803,43.4085,195468.0
2021-04-26 13:35:00,46.06,46.09,46.06,46.06,95553.0,43.4085,43.4368,43.4085,43.4085,95553.0
2021-04-26 13:40:00,46.06,46.08,46.06,46.07,82320.0,43.4085,43.4274,43.4085,43.418,82320.0
2021-04-26 13:45:00,46.07,46.09,46.06,46.07,89640.0,43.418,43.4368,43.4085,43.418,89640.0
2021-04-26 13:50:00,46.07,46.09,46.07,46.08,78831.0,43.418,43.4368,43.418,43.4274,78831.0
2021-04-26 13:55:00,46.08,46.08,46.06,46.07,81414.0,43.4274,43.4274,43.4085,43.418,81414.0
2021-04-26 14:00:00,46.07,46.08,46.04,46.05,123825.0,43.418,43.4274,43.3897,43.3991,123825.0
2021-04-26 14:05:00,46.05,46.1,46.05,46.07,137433.0,43.3991,43.4462,43.3991,43.418,137433.0
2021-04-26 14:10:00,46.07,46.08,46.06,46.06,62259.0,43.418,43.4274,43.4085,43.4085,62259.0
2021-04-26 14:15:00,46.06,46.08,46.05,46.07,89430.0,43.4085,43.4274,43.3991,43.418,89430.0
2021-04-26 14:20:00,46.07,46.09,46.07,46.08,107982.0,43.418,43.4368,43.418,43.4274,107982.0
2021-04-26 14:25:00,46.08,46.09,46.07,46.09,94146.0,43.4274,43.4368,43.418,43.4368,94146.0
2021-04-26 14:30:00,46.09,46.13,46.09,46.11,258564.0,43.4368,43.4745,43.4368,43.4557,258564.0
2021-04-26 14:35:00,46.11,46.13,46.1,46.11,83148.0,43.4557,43.4745,43.4462,43.4557,83148.0
2021-04-26 14:40:00,46.1,46.12,46.1,46.12,80421.0,43.4462,43.4651,43.4462,43.4651,80421.0
2021-04-26 14:45:00,46.12,46.13,46.11,46.12,77625.0,43.4651,43.4745,43.4557,43.4651,77625.0
2021-04-26 14:50:00,46.13,46.13,46.08,46.08,98481.0,43.4745,43.4745,43.4274,43.4274,98481.0
2021-04-26 14:55:00,46.08,46.11,46.08,46.09,93954.0,43.4274,43.4557,43.4274,43.4368,93954.0
2021-04-26 15:00:00,46.09,46.1,46.07,46.09,116580.0,43.4368,43.4462,43.418,43.4368,116580.0
2021-04-26 15:05:00,46.09,46.1,46.08,46.09,88662.0,43.4368,43.4462,43.4274,43.4368,88662.0
2021-04-26 15:10:00,46.09,46.11,46.09,46.09,93567.0,43.4368,43.4557,43.4368,43.4368,93567.0
2021-04-26 15:15:00,46.09,46.09,46.06,46.06,127983.0,43.4368,43.4368,43.4085,43.4085,127983.0
2021-04-26 15:20:00,46.06,46.09,46.05,46.07,341469.0,43.4085,43.4368,43.3991,43.418,341469.0
2021-04-26 15:25:00,46.06,46.09,45.99,45.99,327861.0,43.4085,43.4368,43.3426,43.3426,327861.0
2021-04-26 15:30:00,45.99,46.01,45.97,46.0,311373.0,43.3426,43.3614,43.3237,43.352,311373.0
2021-04-26 15:35:00,46.0,46.03,45.97,45.98,284337.0,43.352,43.3803,43.3237,43.3332,284337.0
2021-04-26 15:40:00,45.98,46.03,45.97,46.03,330060.0,43.3332,43.3803,43.3237,43.3803,330060.0
2021-04-26 15:45:00,46.03,46.03,45.98,45.98,305577.0,43.3803,43.3803,43.3332,43.3332,305577.0
2021-04-26 15:50:00,45.97,46.02,45.95,45.99,544443.0,43.3237,43.3709,43.3049,43.3426,544443.0
2021-04-26 15:55:00,45.99,46.0,45.94,45.98,960129.0,43.3426,43.352,43.2955,43.3332,960129.0
2021-04-27 09:30:00,46.0,46.03,45.94,45.95,593991.0,43.352,43.3803,43.2955,43.3049,593991.0
2021-04-27 09:35:00,45.95,46.0,45.9,45.91,344316.0,43.3049,43.352,43.2578,43.2672,344316.0
2021-04-27 09:40:00,45.9,46.05,45.85,46.0,310002.0,43.2578,43.3991,43.2106,43.352,310002.0
2021-04-27 09:45:00,46.0,46.08,46.0,46.05,208293.0,43.352,43.4274,43.352,43.3991,208293.0
2021-04-27 09:50:00,46.05,46.07,46.0,46.01,408855.0,43.3991,43.418,43.352,43.3614,408855.0
2021-04-27 09:55:00,46.01,46.08,46.0,46.07,261300.0,43.3614,43.4274,43.352,43.418,261300.0
2021-04-27 10:00:00,46.07,46.16,46.05,46.13,273198.0,43.418,43.5028,43.3991,43.4745,273198.0
2021-04-27 10:05:00,46.14,46.14,46.06,46.07,130638.0,43.4839,43.4839,43.4085,43.418,130638.0
2021-04-27 10:10:00,46.06,46.11,46.04,46.1,280518.0,43.4085,43.4557,43.3897,43.4462,280518.0
2021-04-27 10:15:00,46.1,46.26,46.07,46.19,546093.0,43.4462,43.597,43.418,43.5311,546093.0
2021-04-27 10:20:00,46.18,46.23,46.16,46.18,255453.0,43.5216,43.5688,43.5028,43.5216,255453.0
2021-04-27 10:25:00,46.18,46.21,46.14,46.16,101166.0,43.5216,43.5499,43.4839,43.5028,101166.0
2021-04-27 10:30:00,46.16,46.21,46.15,46.19,93531.0,43.5028,43.5499,43.4934,43.5311,93531.0
2021-04-27 10:35:00,46.19,46.22,46.16,46.22,125451.0,43.5311,43.5593,43.5028,43.5593,125451.0
2021-04-27 10:40:00,46.21,46.21,46.16,46.21,78381.0,43.5499,43.5499,43.5028,43.5499,78381.0
2021-04-27 10:45:00,46.21,46.23,46.18,46.22,127014.0,43.5499,43.5688,43.5216,43.5593,127014.0
2021-04-27 10:50:00,46.22,46.22,46.16,46.21,125874.0,43.5593,43.5593,43.5028,43.5499,125874.0
2021-04-27 10:55:00,46.21,46.25,46.18,46.18,172845.0,43.5499,43.5876,43.5216,43.5216,172845.0
2021-04-27 11:00:00,46.18,46.2,46.17,46.18,114420.0,43.5216,43.5405,43.5122,43.5216,114420.0
2021-04-27 11:05:00,46.18,46.19,46.16,46.16,78780.0,43.5216,43.5311,43.5028,43.5028,78780.0
2021-04-27 11:10:00,46.16,46.19,46.15,46.15,93939.0,43.5028,43.5311,43.4934,43.4934,93939.0
2021-04-27 11:15:00,46.16,46.19,46.15,46.16,132465.0,43.5028,43.5311,43.4934,43.5028,132465.0
2021-04-27 11:20:00,46.16,46.17,46.14,46.16,77400.0,43.5028,43.5122,43.4839,43.5028,77400.0
2021-04-27 11:25:00,46.16,46.17,46.13,46.13,84570.0,43.5028,43.5122,43.4745,43.4745,84570.0
2021-04-27 11:30:00,46.13,46.17,46.13,46.16,100581.0,43.4745,43.5122,43.4745,43.5028,100581.0
2021-04-27 11:35:00,46.16,46.18,46.12,46.12,115056.0,43.5028,43.5216,43.4651,43.4651,115056.0
2021-04-27 11:40:00,46.12,46.14,46.09,46.13,131967.0,43.4651,43.4839,43.4368,43.4745,131967.0
2021-04-27 11:45:00,46.13,46.16,46.12,46.16,93576.0,43.4745,43.5028,43.4651,43.5028,93576.0
2021-04-27 11:50:00,46.15,46.17,46.14,46.17,103932.0,43.4934,43.5122,43.4839,43.5122,103932.0
2021-04-27 11:55:00,46.17,46.22,46.17,46.21,107472.0,43.5122,43.5593,43.5122,43.5499,107472.0
2021-04-27 12:00:00,46.21,46.24,46.21,46.24,80499.0,43.5499,43.5782,43.5499,43.5782,80499.0
2021-04-27 12:05:00,46.24,46.25,46.23,46.23,94491.0,43.5782,43.5876,43.5688,43.5688,94491.0
2021-04-27 12:10:00,46.23,46.23,46.19,46.2,106491.0,43.5688,43.5688,43.5311,43.5405,106491.0
2021-04-27 12:15:00,46.21,46.23,46.2,46.22,81081.0,43.5499,43.5688,43.5405,43.5593,81081.0
2021-04-27 12:20:00,46.23,46.23,46.19,46.2,61539.0,43.5688,43.5688,43.5311,43.5405,61539.0
2021-04-27 12:25:00,46.2,46.22,46.19,46.2,49275.0,43.5405,43.5593,43.5311,43.5405,49275.0
2021-04-27 12:30:00,46.2,46.23,46.19,46.22,51846.0,43.5405,43.5688,43.5311,43.5593,51846.0
2021-04-27 12:35:00,46.22,46.24,46.21,46.23,73626.0,43.5593,43.5782,43.5499,43.5688,73626.0
2021-04-27 12:40:00,46.24,46.27,46.22,46.25,188355.0,43.5782,43.6065,43.5593,43.5876,188355.0
2021-04-27 12:45:00,46.25,46.28,46.24,46.26,103812.0,43.5876,43.6159,43.5782,43.597,103812.0
2021-04-27 12:50:00,46.27,46.28,46.24,46.26,86082.0,43.6065,43.6159,43.5782,43.597,86082.0
2021-04-27 12:55:00,46.26,46.28,46.26,46.27,103629.0,43.597,43.6159,43.597,43.6065,103629.0
2021-04-27 13:00:00,46.27,46.29,46.22,46.22,94560.0,43.6065,43.6253,43.5593,43.5593,94560.0
2021-04-27 13:05:00,46.23,46.24,46.21,46.21,52734.0,43.5688,43.5782,43.5499,43.5499,52734.0
2021-04-27 13:10:00,46.22,46.25,46.21,46.24,99207.0,43.5593,43.5876,43.5499,43.5782,99207.0
2021-04-27 13:15:00,46.24,46.26,46.23,46.25,106368.0,43.5782,43.597,43.5688,43.5876,106368.0
2021-04-27 13:20:00,46.25,46.25,46.21,46.23,84303.0,43.5876,43.5876,43.5499,43.5688,84303.0
2021-04-27 13:25:00,46.23,46.27,46.23,46.25,74841.0,43.5688,43.6065,43.5688,43.5876,74841.0
2021-04-27 13:30:00,46.25,46.28,46.25,46.27,79212.0,43.5876,43.6159,43.5876,43.6065,79212.0
2021-04-27 13:35:00,46.27,46.27,46.22,46.23,92172.0,43.6065,43.6065,43.5593,43.5688,92172.0
2021-04-27 13:40:00,46.23,46.24,46.21,46.23,66696.0,43.5688,43.5782,43.5499,43.5688,66696.0
2021-04-27 13:45:00,46.23,46.24,46.21,46.22,83439.0,43.5688,43.5782,43.5499,43.5593,83439.0
2021-04-27 13:50:00,46.22,46.24,46.22,46.23,59727.0,43.5593,43.5782,43.5593,43.5688,59727.0
2021-04-27 13:55:00,46.22,46.23,46.2,46.22,59742.0,43.5593,43.5688,43.5405,43.5593,59742.0
2021-04-27 14:00:00,46.22,46.25,46.21,46.24,103809.0,43.5593,43.5876,43.5499,43.5782,103809.0
2021-04-27 14:05:00,46.24,46.29,46.24,46.28,112992.0,43.5782,43.6253,43.5782,43.6159,112992.0
2021-04-27 14:10:00,46.28,46.31,46.28,46.29,102894.0,43.6159,43.6442,43.6159,43.6253,102894.0
2021-04-27 14:15:00,46.29,46.3,46.26,46.26,73017.0,43.6253,43.6347,43.597,43.597,73017.0
2021-04-27 14:20:00,46.26,46.27,46.23,46.23,74850.0,43.597,43.6065,43.5688,43.5688,74850.0
2021-04-27 14:25:00,46.23,46.23,46.2,46.2,207975.0,43.5688,43.5688,43.5405,43.5405,207975.0
2021-04-27 14:30:00,46.2,46.23,46.19,46.22,74448.0,43.5405,43.5688,43.5311,43.5593,74448.0
2021-04-27 14:35:00,46.22,46.24,46.21,46.24,71643.0,43.5593,43.5782,43.5499,43.5782,71643.0
2021-04-27 14:40:00,46.24,46.24,46.2,46.23,76356.0,43.5782,43.5782,43.5405,43.5688,76356.0
2021-04-27 14:45:00,46.23,46.23,46.19,46.2,59988.0,43.5688,43.5688,43.5311,43.5405,59988.0
2021-04-27 14:50:00,46.2,46.23,46.2,46.22,58959.0,43.5405,43.5688,43.5405,43.5593,58959.0
2021-04-27 14:55:00,46.22,46.25,46.22,46.22,109062.0,43.5593,43.5876,43.5593,43.5593,109062.0
2021-04-27 15:00:00,46.22,46.24,46.22,46.23,96051.0,43.5593,43.5782,43.5593,43.5688,96051.0
2021-04-27 15:05:00,46.23,46.24,46.19,46.19,95040.0,43.5688,43.5782,43.5311,43.5311,95040.0
2021-04-27 15:10:00,46.19,46.21,46.16,46.21,137028.0,43.5311,43.5499,43.5028,43.5499,137028.0
2021-04-27 15:15:00,46.21,46.22,46.2,46.22,96240.0,43.5499,43.5593,43.5405,43.5593,96240.0
2021-04-27 15:20:00,46.22,46.24,46.2,46.24,100758.0,43.5593,43.5782,43.5405,43.5782,100758.0
2021-04-27 15:25:00,46.24,46.28,46.24,46.28,105618.0,43.5782,43.6159,43.5782,43.6159,105618.0
2021-04-27 15:30:00,46.28,46.3,46.26,46.3,166260.0,43.6159,43.6347,43.597,43.6347,166260.0
2021-04-27 15:35:00,46.3,46.32,46.29,46.3,203490.0,43.6347,43.6536,43.6253,43.6347,203490.0
2021-04-27 15:40:00,46.29,46.31,46.27,46.28,156225.0,43.6253,43.6442,43.6065,43.6159,156225.0
2021-04-27 15:45:00,46.27,46.28,46.25,46.25,209412.0,43.6065,43.6159,43.5876,43.5876,209412.0
2021-04-27 15:50:00,46.25,46.25,46.17,46.19,288840.0,43.5876,43.5876,43.5122,43.5311,288840.0
2021-04-27 15:55:00,46.18,46.19,46.12,46.13,696288.0,43.5216,43.5311,43.4651,43.4745,696288.0
2021-04-28 09:30:00,46.12,46.17,46.02,46.08,537555.0,43.4651,43.5122,43.3709,43.4274,537555.0
2021-04-28 09:35:00,46.08,46.1,45.99,46.05,226698.0,43.4274,43.4462,43.3426,43.3991,226698.0
2021-04-28 09:40:00,46.05,46.14,46.02,46.13,150570.0,43.3991,43.4839,43.3709,43.4745,150570.0
2021-04-28 09:45:00,46.13,46.2,46.12,46.18,146583.0,43.4745,43.5405,43.4651,43.5216,146583.0
2021-04-28 09:50:00,46.17,46.18,46.11,46.15,132096.0,43.5122,43.5216,43.4557,43.4934,132096.0
2021-04-28 09:55:00,46.15,46.17,46.07,46.13,132774.0,43.4934,43.5122,43.418,43.4745,132774.0
2021-04-28 10:00:00,46.12,46.14,46.05,46.06,195066.0,43.4651,43.4839,43.3991,43.4085,195066.0
2021-04-28 10:05:00,46.08,46.09,46.03,46.05,161010.0,43.4274,43.4368,43.3803,43.3991,161010.0
2021-04-28 10:10:00,46.05,46.05,46.01,46.05,80628.0,43.3991,43.3991,43.3614,43.3991,80628.0
2021-04-28 10:15:00,46.05,46.07,46.0,46.02,163320.0,43.3991,43.418,43.352,43.3709,163320.0
2021-04-28 10:20:00,46.01,46.04,46.01,46.02,243507.0,43.3614,43.3897,43.3614,43.3709,243507.0
2021-04-28 10:25:00,46.02,46.09,46.02,46.08,299724.0,43.3709,43.4368,43.3709,43.4274,299724.0
2021-04-28 10:30:00,46.08,46.11,46.06,46.08,140232.0,43.4274,43.4557,43.4085,43.4274,140232.0
2021-04-28 10:35:00,46.08,46.09,46.04,46.07,56958.0,43.4274,43.4368,43.3897,43.418,56958.0
2021-04-28 10:40:00,46.07,46.07,46.05,46.05,72723.0,43.418,43.418,43.3991,43.3991,72723.0
2021-04-28 10:45:00,46.05,46.06,46.01,46.03,73101.0,43.3991,43.4085,43.3614,43.3803,73101.0
2021-04-28 10:50:00,46.04,46.08,46.03,46.04,68151.0,43.3897,43.4274,43.3803,43.3897,68151.0
2021-04-28 10:55:00,46.04,46.08,46.04,46.07,62895.0,43.3897,43.4274,43.3897,43.418,62895.0
2021-04-28 11:00:00,46.07,46.09,46.05,46.08,56622.0,43.418,43.4368,43.3991,43.4274,56622.0
2021-04-28 11:05:00,46.08,46.1,46.07,46.08,92793.0,43.4274,43.4462,43.418,43.4274,92793.0
2021-04-28 11:10:00,46.08,46.15,46.08,46.15,65724.0,43.4274,43.4934,43.4274,43.4934,65724.0
2021-04-28 11:15:00,46.15,46.16,46.11,46.14,93669.0,43.4934,43.5028,43.4557,43.4839,93669.0
2021-04-28 11:20:00,46.14,46.18,46.14,46.16,88935.0,43.4839,43.5216,43.4839,43.5028,88935.0
2021-04-28 11:25:00,46.15,46.16,46.1,46.11,76734.0,43.4934,43.5028,43.4462,43.4557,76734.0
2021-04-28 11:30:00,46.1,46.13,46.06,46.08,76308.0,43.4462,43.4745,43.4085,43.4274,76308.0
2021-04-28 11:35:00,46.08,46.1,46.06,46.1,55872.0,43.4274,43.4462,43.4085,43.4462,55872.0
2021-04-28 11:40:00,46.1,46.1,46.08,46.09,43125.0,43.4462,43.4462,43.4274,43.4368,43125.0
2021-04-28 11:45:00,46.09,46.1,46.07,46.09,51114.0,43.4368,43.4462,43.418,43.4368,51114.0
2021-04-28 11:50:00,46.08,46.11,46.08,46.08,57789.0,43.4274,43.4557,43.4274,43.4274,57789.0
2021-04-28 11:55:00,46.08,46.1,46.07,46.09,48006.0,43.4274,43.4462,43.418,43.4368,48006.0
2021-04-28 12:00:00,46.09,46.1,46.07,46.08,49263.0,43.4368,43.4462,43.418,43.4274,49263.0
2021-04-28 12:05:00,46.08,46.12,46.08,46.11,64983.0,43.4274,43.4651,43.4274,43.4557,64983.0
2021-04-28 12:10:00,46.12,46.14,46.11,46.13,64263.0,43.4651,43.4839,43.4557,43.4745,64263.0
2021-04-28 12:15:00,46.13,46.14,46.12,46.13,397155.0,43.4745,43.4839,43.4651,43.4745,397155.0
2021-04-28 12:20:00,46.13,46.14,46.11,46.11,90408.0,43.4745,43.4839,43.4557,43.4557,90408.0
2021-04-28 12:25:00,46.11,46.12,46.07,46.07,78369.0,43.4557,43.4651,43.418,43.418,78369.0
2021-04-28 12:30:00,46.07,46.12,46.06,46.12,117579.0,43.418,43.4651,43.4085,43.4651,117579.0
2021-04-28 12:35:00,46.12,46.12,46.07,46.09,65940.0,43.4651,43.4651,43.418,43.4368,65940.0
2021-04-28 12:40:00,46.09,46.11,46.09,46.1,53808.0,43.4368,43.4557,43.4368,43.4462,53808.0
2021-04-28 12:45:00,46.1,46.13,46.1,46.11,62541.0,43.4462,43.4745,43.4462,43.4557,62541.0
2021-04-28 12:50:00,46.11,46.15,46.1,46.13,119562.0,43.4557,43.4934,43.4462,43.4745,119562.0
2021-04-28 12:55:00,46.13,46.14,46.12,46.14,31818.0,43.4745,43.4839,43.4651,43.4839,31818.0
2021-04-28 13:00:00,46.14,46.16,46.13,46.16,46047.0,43.4839,43.5028,43.4745,43.5028,46047.0
2021-04-28 13:05:00,46.16,46.16,46.13,46.13,44523.0,43.5028,43.5028,43.4745,43.4745,44523.0
2021-04-28 13:10:00,46.13,46.14,46.11,46.11,42597.0,43.4745,43.4839,43.4557,43.4557,42597.0
2021-04-28 13:15:00,46.11,46.12,46.09,46.1,47400.0,43.4557,43.4651,43.4368,43.4462,47400.0
2021-04-28 13:20:00,46.1,46.11,46.09,46.09,64479.0,43.4462,43.4557,43.4368,43.4368,64479.0
2021-04-28 13:25:00,46.09,46.12,46.09,46.11,50841.0,43.4368,43.4651,43.4368,43.4557,50841.0
2021-04-28 13:30:00,46.11,46.12,46.08,46.08,111474.0,43.4557,43.4651,43.4274,43.4274,111474.0
2021-04-28 13:35:00,46.08,46.09,46.06,46.08,63855.0,43.4274,43.4368,43.4085,43.4274,63855.0
2021-04-28 13:40:00,46.08,46.09,46.07,46.08,31647.0,43.4274,43.4368,43.418,43.4274,31647.0
2021-04-28 13:45:00,46.07,46.08,46.03,46.04,113355.0,43.418,43.4274,43.3803,43.3897,113355.0
2021-04-28 13:50:00,46.04,46.05,46.01,46.04,89439.0,43.3897,43.3991,43.3614,43.3897,89439.0
2021-04-28 13:55:00,46.04,46.06,46.03,46.04,65580.0,43.3897,43.4085,43.3803,43.3897,65580.0
2021-04-28 14:00:00,46.04,46.14,46.04,46.1,116418.0,43.3897,43.4839,43.3897,43.4462,116418.0
2021-04-28 14:05:00,46.1,46.12,46.05,46.06,186720.0,43.4462,43.4651,43.3991,43.4085,186720.0
2021-04-28 14:10:00,46.06,46.08,46.03,46.08,68550.0,43.4085,43.4274,43.3803,43.4274,68550.0
2021-04-28 14:15:00,46.07,46.08,46.04,46.06,117942.0,43.418,43.4274,43.3897,43.4085,117942.0
2021-04-28 14:20:00,46.06,46.08,46.05,46.06,88845.0,43.4085,43.4274,43.3991,43.4085,88845.0
2021-04-28 14:25:00,46.06,46.07,46.04,46.05,112848.0,43.4085,43.418,43.3897,43.3991,112848.0
2021-04-28 14:30:00,46.05,46.07,46.03,46.04,119286.0,43.3991,43.418,43.3803,43.3897,119286.0
2021-04-28 14:35:00,46.04,46.14,46.04,46.12,157077.0,43.3897,43.4839,43.3897,43.4651,157077.0
2021-04-28 14:40:00,46.12,46.14,46.11,46.12,123495.0,43.4651,43.4839,43.4557,43.4651,123495.0
2021-04-28 14:45:00,46.12,46.14,46.08,46.09,168465.0,43.4651,43.4839,43.4274,43.4368,168465.0
2021-04-28 14:50:00,46.08,46.11,46.07,46.11,103059.0,43.4274,43.4557,43.418,43.4557,103059.0
2021-04-28 14:55:00,46.1,46.1,46.07,46.09,141486.0,43.4462,43.4462,43.418,43.4368,141486.0
2021-04-28 15:00:00,46.08,46.11,46.08,46.08,78867.0,43.4274,43.4557,43.4274,43.4274,78867.0
2021-04-28 15:05:00,46.08,46.11,46.07,46.09,112557.0,43.4274,43.4557,43.418,43.4368,112557.0
2021-04-28 15:10:00,46.08,46.09,46.01,46.03,164457.0,43.4274,43.4368,43.3614,43.3803,164457.0
2021-04-28 15:15:00,46.04,46.05,46.02,46.03,98766.0,43.3897,43.3991,43.3709,43.3803,98766.0
2021-04-28 15:20:00,46.04,46.06,46.02,46.05,97638.0,43.3897,43.4085,43.3709,43.3991,97638.0
2021-04-28 15:25:00,46.05,46.08,46.05,46.06,80160.0,43.3991,43.4274,43.3991,43.4085,80160.0
2021-04-28 15:30:00,46.06,46.07,46.04,46.07,101190.0,43.4085,43.418,43.3897,43.418,101190.0
2021-04-28 15:35:00,46.07,46.09,46.04,46.04,140349.0,43.418,43.4368,43.3897,43.3897,140349.0
2021-04-28 15:40:00,46.04,46.06,46.03,46.03,153918.0,43.3897,43.4085,43.3803,43.3803,153918.0
2021-04-28 15:45:00,46.03,46.06,46.03,46.04,186579.0,43.3803,43.4085,43.3803,43.3897,186579.0
2021-04-28 15:50:00,46.05,46.05,45.99,46.0,431052.0,43.3991,43.3991,43.3426,43.352,431052.0
2021-04-28 15:55:00,46.0,46.01,45.95,45.97,971925.0,43.352,43.3614,43.3049,43.3237,971925.0
2021-04-29 09:30:00,45.97,46.26,45.97,46.18,538107.0,43.3237,43.597,43.3237,43.5216,538107.0
2021-04-29 09:35:00,46.19,46.41,46.19,46.39,718020.0,43.5311,43.7384,43.5311,43.7196,718020.0
2021-04-29 09:40:00,46.39,46.49,46.36,46.48,651396.0,43.7196,43.8138,43.6913,43.8044,651396.0
2021-04-29 09:45:00,46.48,46.58,46.44,46.52,774696.0,43.8044,43.8986,43.7667,43.8421,774696.0
2021-04-29 09:50:00,46.52,46.55,46.49,46.53,245562.0,43.8421,43.8703,43.8138,43.8515,245562.0
2021-04-29 09:55:00,46.54,46.58,46.47,46.48,554598.0,43.8609,43.8986,43.7949,43.8044,554598.0
2021-04-29 10:00:00,46.5,46.57,46.46,46.5,177360.0,43.8232,43.8892,43.7855,43.8232,177360.0
2021-04-29 10:05:00,46.5,46.51,46.42,46.44,184755.0,43.8232,43.8326,43.7478,43.7667,184755.0
2021-04-29 10:10:00,46.44,46.45,46.39,46.4,146823.0,43.7667,43.7761,43.7196,43.729,146823.0
2021-04-29 10:15:00,46.41,46.48,46.4,46.41,252993.0,43.7384,43.8044,43.729,43.7384,252993.0
2021-04-29 10:20:00,46.41,46.41,46.27,46.3,339747.0,43.7384,43.7384,43.6065,43.6347,339747.0
2021-04-29 10:25:00,46.3,46.32,46.27,46.32,330540.0,43.6347,43.6536,43.6065,43.6536,330540.0
2021-04-29 10:30:00,46.32,46.35,46.3,46.34,294021.0,43.6536,43.6819,43.6347,43.6724,294021.0
2021-04-29 10:35:00,46.34,46.39,46.33,46.38,347379.0,43.6724,43.7196,43.663,43.7101,347379.0
2021-04-29 10:40:00,46.38,46.42,46.35,46.42,387711.0,43.7101,43.7478,43.6819,43.7478,387711.0
2021-04-29 10:45:00,46.42,46.5,46.42,46.47,207561.0,43.7478,43.8232,43.7478,43.7949,207561.0
2021-04-29 10:50:00,46.47,46.48,46.4,46.41,184209.0,43.7949,43.8044,43.729,43.7384,184209.0
2021-04-29 10:55:00,46.41,46.47,46.39,46.44,177447.0,43.7384,43.7949,43.7196,43.7667,177447.0
2021-04-29 11:00:00,46.45,46.46,46.41,46.42,80349.0,43.7761,43.7855,43.7384,43.7478,80349.0
2021-04-29 11:05:00,46.43,46.5,46.42,46.49,114918.0,43.7573,43.8232,43.7478,43.8138,114918.0
2021-04-29 11:10:00,46.5,46.5,46.47,46.47,66894.0,43.8232,43.8232,43.7949,43.7949,66894.0
2021-04-29 11:15:00,46.47,46.48,46.45,46.46,78771.0,43.7949,43.8044,43.7761,43.7855,78771.0
2021-04-29 11:20:00,46.46,46.49,46.46,46.47,81105.0,43.7855,43.8138,43.7855,43.7949,81105.0
2021-04-29 11:25:00,46.47,46.49,46.44,46.45,112260.0,43.7949,43.8138,43.7667,43.7761,112260.0
2021-04-29 11:30:00,46.45,46.48,46.44,46.47,92319.0,43.7761,43.8044,43.7667,43.7949,92319.0
2021-04-29 11:35:00,46.47,46.5,46.47,46.47,70407.0,43.7949,43.8232,43.7949,43.7949,70407.0
2021-04-29 11:40:00,46.47,46.48,46.43,46.43,69312.0,43.7949,43.8044,43.7573,43.7573,69312.0
2021-04-29 11:45:00,46.43,46.47,46.43,46.46,82527.0,43.7573,43.7949,43.7573,43.7855,82527.0
2021-04-29 11:50:00,46.45,46.48,46.44,46.47,155091.0,43.7761,43.8044,43.7667,43.7949,155091.0
2021-04-29 11:55:00,46.47,46.49,46.44,46.47,150429.0,43.7949,43.8138,43.7667,43.7949,150429.0
2021-04-29 12:00:00,46.47,46.52,46.47,46.51,475296.0,43.7949,43.8421,43.7949,43.8326,475296.0
2021-04-29 12:05:00,46.52,46.52,46.41,46.44,274374.0,43.8421,43.8421,43.7384,43.7667,274374.0
2021-04-29 12:10:00,46.44,46.44,46.38,46.39,139170.0,43.7667,43.7667,43.7101,43.7196,139170.0
2021-04-29 12:15:00,46.39,46.45,46.39,46.44,87024.0,43.7196,43.7761,43.7196,43.7667,87024.0
2021-04-29 12:20:00,46.44,46.47,46.44,46.47,82917.0,43.7667,43.7949,43.7667,43.7949,82917.0
2021-04-29 12:25:00,46.47,46.5,46.45,46.49,115314.0,43.7949,43.8232,43.7761,43.8138,115314.0
2021-04-29 12:30:00,46.49,46.52,46.48,46.5,123813.0,43.8138,43.8421,43.8044,43.8232,123813.0
2021-04-29 12:35:00,46.5,46.53,46.5,46.52,79245.0,43.8232,43.8515,43.8232,43.8421,79245.0
2021-04-29 12:40:00,46.52,46.54,46.52,46.54,80034.0,43.8421,43.8609,43.8421,43.8609,80034.0
2021-04-29 12:45:00,46.54,46.55,46.52,46.54,112107.0,43.8609,43.8703,43.8421,43.8609,112107.0
2021-04-29 12:50:00,46.55,46.57,46.54,46.57,132972.0,43.8703,43.8892,43.8609,43.8892,132972.0
2021-04-29 12:55:00,46.57,46.59,46.57,46.58,147759.0,43.8892,43.908,43.8892,43.8986,147759.0
2021-04-29 13:00:00,46.58,46.6,46.53,46.6,158130.0,43.8986,43.9175,43.8515,43.9175,158130.0
2021-04-29 13:05:00,46.6,46.63,46.59,46.63,139587.0,43.9175,43.9457,43.908,43.9457,139587.0
2021-04-29 13:10:00,46.63,46.64,46.61,46.62,119874.0,43.9457,43.9552,43.9269,43.9363,119874.0
2021-04-29 13:15:00,46.62,46.63,46.59,46.61,77592.0,43.9363,43.9457,43.908,43.9269,77592.0
2021-04-29 13:20:00,46.61,46.65,46.61,46.61,100494.0,43.9269,43.9646,43.9269,43.9269,100494.0
2021-04-29 13:25:00,46.61,46.62,46.58,46.61,141249.0,43.9269,43.9363,43.8986,43.9269,141249.0
2021-04-29 13:30:00,46.61,46.61,46.59,46.61,66843.0,43.9269,43.9269,43.908,43.9269,66843.0
2021-04-29 13:35:00,46.6,46.63,46.6,46.63,74283.0,43.9175,43.9457,43.9175,43.9457,74283.0
2021-04-29 13:40:00,46.62,46.64,46.6,46.61,82752.0,43.9363,43.9552,43.9175,43.9269,82752.0
2021-04-29 13:45:00,46.61,46.62,46.59,46.6,57267.0,43.9269,43.9363,43.908,43.9175,57267.0
2021-04-29 13:50:00,46.59,46.62,46.59,46.61,49002.0,43.908,43.9363,43.908,43.9269,49002.0
2021-04-29 13:55:00,46.61,46.61,46.58,46.59,63963.0,43.9269,43.9269,43.8986,43.908,63963.0
2021-04-29 14:00:00,46.59,46.6,46.57,46.58,43428.0,43.908,43.9175,43.8892,43.8986,43428.0
2021-04-29 14:05:00,46.58,46.59,46.55,46.55,76317.0,43.8986,43.908,43.8703,43.8703,76317.0
2021-04-29 14:10:00,46.55,46.57,46.55,46.56,76458.0,43.8703,43.8892,43.8703,43.8798,76458.0
2021-04-29 14:15:00,46.56,46.6,46.56,46.59,87744.0,43.8798,43.9175,43.8798,43.908,87744.0
2021-04-29 14:20:00,46.59,46.62,46.59,46.6,84009.0,43.908,43.9363,43.908,43.9175,84009.0
2021-04-29 14:25:00,46.6,46.6,46.56,46.57,89769.0,43.9175,43.9175,43.8798,43.8892,89769.0
2021-04-29 14:30:00,46.57,46.6,46.57,46.59,95874.0,43.8892,43.9175,43.8892,43.908,95874.0
2021-04-29 14:35:00,46.6,46.63,46.59,46.62,101688.0,43.9175,43.9457,43.908,43.9363,101688.0
2021-04-29 14:40:00,46.62,46.63,46.6,46.63,158214.0,43.9363,43.9457,43.9175,43.9457,158214.0
2021-04-29 14:45:00,46.63,46.67,46.62,46.63,173685.0,43.9457,43.9834,43.9363,43.9457,173685.0
2021-04-29 14:50:00,46.63,46.64,46.6,46.6,94857.0,43.9457,43.9552,43.9175,43.9175,94857.0
2021-04-29 14:55:00,46.6,46.6,46.54,46.54,152187.0,43.9175,43.9175,43.8609,43.8609,152187.0
2021-04-29 15:00:00,46.55,46.58,46.55,46.57,107967.0,43.8703,43.8986,43.8703,43.8892,107967.0
2021-04-29 15:05:00,46.56,46.57,46.54,46.54,152613.0,43.8798,43.8892,43.8609,43.8609,152613.0
2021-04-29 15:10:00,46.54,46.58,46.54,46.57,82014.0,43.8609,43.8986,43.8609,43.8892,82014.0
2021-04-29 15:15:00,46.57,46.61,46.57,46.58,145677.0,43.8892,43.9269,43.8892,43.8986,145677.0
2021-04-29 15:20:00,46.58,46.59,46.56,46.56,102117.0,43.8986,43.908,43.8798,43.8798,102117.0
2021-04-29 15:25:00,46.56,46.58,46.55,46.56,106815.0,43.8798,43.8986,43.8703,43.8798,106815.0
2021-04-29 15:30:00,46.56,46.6,46.55,46.6,123918.0,43.8798,43.9175,43.8703,43.9175,123918.0
2021-04-29 15:35:00,46.59,46.59,46.55,46.55,173838.0,43.908,43.908,43.8703,43.8703,173838.0
2021-04-29 15:40:00,46.55,46.58,46.54,46.58,152433.0,43.8703,43.8986,43.8609,43.8986,152433.0
2021-04-29 15:45:00,46.58,46.6,46.57,46.59,232530.0,43.8986,43.9175,43.8892,43.908,232530.0
2021-04-29 15:50:00,46.59,46.59,46.53,46.54,335658.0,43.908,43.908,43.8515,43.8609,335658.0
2021-04-29 15:55:00,46.53,46.55,46.52,46.54,582969.0,43.8515,43.8703,43.8421,43.8609,582969.0
2021-04-30 09:30:00,46.57,46.63,46.48,46.54,409953.0,43.8892,43.9457,43.8044,43.8609,409953.0
2021-04-30 09:35:00,46.55,46.57,46.43,46.44,213432.0,43.8703,43.8892,43.7573,43.7667,213432.0
2021-04-30 09:40:00,46.45,46.51,46.43,46.49,142575.0,43.7761,43.8326,43.7573,43.8138,142575.0
2021-04-30 09:45:00,46.49,46.52,46.44,46.48,286233.0,43.8138,43.8421,43.7667,43.8044,286233.0
2021-04-30 09:50:00,46.48,46.52,46.46,46.48,142437.0,43.8044,43.8421,43.7855,43.8044,142437.0
2021-04-30 09:55:00,46.49,46.49,46.42,46.43,144894.0,43.8138,43.8138,43.7478,43.7573,144894.0
2021-04-30 10:00:00,46.43,46.48,46.42,46.48,137133.0,43.7573,43.8044,43.7478,43.8044,137133.0
2021-04-30 10:05:00,46.47,46.47,46.37,46.39,151233.0,43.7949,43.7949,43.7007,43.7196,151233.0
2021-04-30 10:10:00,46.39,46.42,46.38,46.42,163062.0,43.7196,43.7478,43.7101,43.7478,163062.0
2021-04-30 10:15:00,46.42,46.45,46.38,46.42,150438.0,43.7478,43.7761,43.7101,43.7478,150438.0
2021-04-30 10:20:00,46.42,46.43,46.38,46.42,111417.0,43.7478,43.7573,43.7101,43.7478,111417.0
2021-04-30 10:25:00,46.42,46.48,46.42,46.47,160374.0,43.7478,43.8044,43.7478,43.7949,160374.0
2021-04-30 10:30:00,46.47,46.51,46.46,46.51,110163.0,43.7949,43.8326,43.7855,43.8326,110163.0
2021-04-30 10:35:00,46.51,46.52,46.44,46.48,124521.0,43.8326,43.8421,43.7667,43.8044,124521.0
2021-04-30 10:40:00,46.48,46.5,46.46,46.47,176100.0,43.8044,43.8232,43.7855,43.7949,176100.0
2021-04-30 10:45:00,46.47,46.52,46.46,46.52,136284.0,43.7949,43.8421,43.7855,43.8421,136284.0
2021-04-30 10:50:00,46.52,46.57,46.51,46.56,141981.0,43.8421,43.8892,43.8326,43.8798,141981.0
2021-04-30 10:55:00,46.56,46.57,46.52,46.52,96882.0,43.8798,43.8892,43.8421,43.8421,96882.0
2021-04-30 11:00:00,46.52,46.52,46.47,46.51,75687.0,43.8421,43.8421,43.7949,43.8326,75687.0
2021-04-30 11:05:00,46.51,46.53,46.5,46.53,84954.0,43.8326,43.8515,43.8232,43.8515,84954.0
2021-04-30 11:10:00,46.52,46.53,46.48,46.52,127122.0,43.8421,43.8515,43.8044,43.8421,127122.0
2021-04-30 11:15:00,46.52,46.53,46.46,46.48,132462.0,43.8421,43.8515,43.7855,43.8044,132462.0
2021-04-30 11:20:00,46.47,46.53,46.46,46.52,100158.0,43.7949,43.8515,43.7855,43.8421,100158.0
2021-04-30 11:25:00,46.53,46.53,46.45,46.45,111681.0,43.8515,43.8515,43.7761,43.7761,111681.0
2021-04-30 11:30:00,46.45,46.45,46.41,46.45,109152.0,43.7761,43.7761,43.7384,43.7761,109152.0
2021-04-30 11:35:00,46.45,46.47,46.42,46.47,52932.0,43.7761,43.7949,43.7478,43.7949,52932.0
2021-04-30 11:40:00,46.47,46.51,46.46,46.51,76029.0,43.7949,43.8326,43.7855,43.8326,76029.0
2021-04-30 11:45:00,46.51,46.56,46.51,46.56,120474.0,43.8326,43.8798,43.8326,43.8798,120474.0
2021-04-30 11:50:00,46.56,46.57,46.52,46.53,108450.0,43.8798,43.8892,43.8421,43.8515,108450.0
2021-04-30 11:55:00,46.53,46.55,46.51,46.54,130650.0,43.8515,43.8703,43.8326,43.8609,130650.0
2021-04-30 12:00:00,46.55,46.57,46.53,46.57,73851.0,43.8703,43.8892,43.8515,43.8892,73851.0
2021-04-30 12:05:00,46.57,46.57,46.51,46.51,279990.0,43.8892,43.8892,43.8326,43.8326,279990.0
2021-04-30 12:10:00,46.51,46.51,46.47,46.49,90324.0,43.8326,43.8326,43.7949,43.8138,90324.0
2021-04-30 12:15:00,46.49,46.51,46.47,46.49,77928.0,43.8138,43.8326,43.7949,43.8138,77928.0
2021-04-30 12:20:00,46.49,46.51,46.48,46.5,85461.0,43.8138,43.8326,43.8044,43.8232,85461.0
2021-04-30 12:25:00,46.49,46.51,46.47,46.51,143238.0,43.8138,43.8326,43.7949,43.8326,143238.0
2021-04-30 12:30:00,46.51,46.54,46.5,46.54,210405.0,43.8326,43.8609,43.8232,43.8609,210405.0
2021-04-30 12:35:00,46.54,46.56,46.53,46.55,115257.0,43.8609,43.8798,43.8515,43.8703,115257.0
2021-04-30 12:40:00,46.55,46.57,46.54,46.56,68511.0,43.8703,43.8892,43.8609,43.8798,68511.0
2021-04-30 12:45:00,46.56,46.59,46.53,46.55,113982.0,43.8798,43.908,43.8515,43.8703,113982.0
2021-04-30 12:50:00,46.55,46.56,46.54,46.54,94389.0,43.8703,43.8798,43.8609,43.8609,94389.0
2021-04-30 12:55:00,46.55,46.55,46.5,46.52,83430.0,43.8703,43.8703,43.8232,43.8421,83430.0
2021-04-30 13:00:00,46.51,46.53,46.5,46.53,83067.0,43.8326,43.8515,43.8232,43.8515,83067.0
2021-04-30 13:05:00,46.53,46.53,46.52,46.52,51660.0,43.8515,43.8515,43.8421,43.8421,51660.0
2021-04-30 13:10:00,46.52,46.52,46.48,46.5,67296.0,43.8421,43.8421,43.8044,43.8232,67296.0
2021-04-30 13:15:00,46.5,46.51,46.49,46.5,52221.0,43.8232,43.8326,43.8138,43.8232,52221.0
2021-04-30 13:20:00,46.5,46.51,46.48,46.49,62184.0,43.8232,43.8326,43.8044,43.8138,62184.0
2021-04-30 13:25:00,46.5,46.54,46.5,46.53,61563.0,43.8232,43.8609,43.8232,43.8515,61563.0
2021-04-30 13:30:00,46.53,46.55,46.53,46.54,57807.0,43.8515,43.8703,43.8515,43.8609,57807.0
2021-04-30 13:35:00,46.54,46.54,46.51,46.51,72105.0,43.8609,43.8609,43.8326,43.8326,72105.0
2021-04-30 13:40:00,46.51,46.54,46.51,46.53,87558.0,43.8326,43.8609,43.8326,43.8515,87558.0
2021-04-30 13:45:00,46.53,46.56,46.52,46.56,88263.0,43.8515,43.8798,43.8421,43.8798,88263.0
2021-04-30 13:50:00,46.56,46.57,46.51,46.51,82368.0,43.8798,43.8892,43.8326,43.8326,82368.0
2021-04-30 13:55:00,46.51,46.55,46.5,46.53,88482.0,43.8326,43.8703,43.8232,43.8515,88482.0
2021-04-30 14:00:00,46.53,46.59,46.53,46.58,127182.0,43.8515,43.908,43.8515,43.8986,127182.0
2021-04-30 14:05:00,46.58,46.59,46.53,46.56,121062.0,43.8986,43.908,43.8515,43.8798,121062.0
2021-04-30 14:10:00,46.56,46.58,46.54,46.55,129516.0,43.8798,43.8986,43.8609,43.8703,129516.0
2021-04-30 14:15:00,46.55,46.58,46.55,46.57,98019.0,43.8703,43.8986,43.8703,43.8892,98019.0
2021-04-30 14:20:00,46.57,46.59,46.55,46.59,100329.0,43.8892,43.908,43.8703,43.908,100329.0
2021-04-30 14:25:00,46.59,46.62,46.58,46.61,104421.0,43.908,43.9363,43.8986,43.9269,104421.0
2021-04-30 14:30:00,46.6,46.61,46.59,46.6,112386.0,43.9175,43.9269,43.908,43.9175,112386.0
2021-04-30 14:35:00,46.6,46.61,46.57,46.58,84246.0,43.9175,43.9269,43.8892,43.8986,84246.0
2021-04-30 14:40:00,46.57,46.61,46.57,46.61,104892.0,43.8892,43.9269,43.8892,43.9269,104892.0
2021-04-30 14:45:00,46.6,46.61,46.57,46.58,76797.0,43.9175,43.9269,43.8892,43.8986,76797.0
2021-04-30 14:50:00,46.58,46.61,46.58,46.61,155910.0,43.8986,43.9269,43.8986,43.9269,155910.0
2021-04-30 14:55:00,46.61,46.63,46.6,46.62,94374.0,43.9269,43.9457,43.9175,43.9363,94374.0
2021-04-30 15:00:00,46.62,46.63,46.57,46.58,165831.0,43.9363,43.9457,43.8892,43.8986,165831.0
2021-04-30 15:05:00,46.58,46.59,46.55,46.59,135477.0,43.8986,43.908,43.8703,43.908,135477.0
2021-04-30 15:10:00,46.58,46.59,46.57,46.58,142443.0,43.8986,43.908,43.8892,43.8986,142443.0
2021-04-30 15:15:00,46.57,46.6,46.57,46.58,143178.0,43.8892,43.9175,43.8892,43.8986,143178.0
2021-04-30 15:20:00,46.58,46.63,46.58,46.62,174738.0,43.8986,43.9457,43.8986,43.9363,174738.0
2021-04-30 15:25:00,46.62,46.66,46.61,46.65,202548.0,43.9363,43.974,43.9269,43.9646,202548.0
2021-04-30 15:30:00,46.65,46.65,46.63,46.65,185379.0,43.9646,43.9646,43.9457,43.9646,185379.0
2021-04-30 15:35:00,46.65,46.65,46.61,46.62,152664.0,43.9646,43.9646,43.9269,43.9363,152664.0
2021-04-30 15:40:00,46.62,46.65,46.61,46.62,166557.0,43.9363,43.9646,43.9269,43.9363,166557.0
2021-04-30 15:45:00,46.62,46.65,46.55,46.64,291546.0,43.9363,43.9646,43.8703,43.9552,291546.0
2021-04-30 15:50:00,46.64,46.66,46.59,46.59,408927.0,43.9552,43.974,43.908,43.908,408927.0
2021-04-30 15:55:00,46.59,46.66,46.58,46.64,1321380.0,43.908,43.974,43.8986,43.9552,1321380.0
2021-05-03 09:30:00,46.56,46.91,46.56,46.9,753168.0,43.8798,44.2096,43.8798,44.2002,753168.0
2021-05-03 09:35:00,46.91,46.96,46.83,46.92,369531.0,44.2096,44.2567,44.1342,44.219,369531.0
2021-05-03 09:40:00,46.91,47.0,46.89,46.99,731832.0,44.2096,44.2944,44.1908,44.285,731832.0
2021-05-03 09:45:00,46.99,47.16,46.98,47.11,1003821.0,44.285,44.4452,44.2756,44.3981,1003821.0
2021-05-03 09:50:00,47.12,47.19,47.12,47.15,713370.0,44.4075,44.4735,44.4075,44.4358,713370.0
2021-05-03 09:55:00,47.15,47.16,47.06,47.13,556191.0,44.4358,44.4452,44.351,44.417,556191.0
2021-05-03 10:00:00,47.11,47.13,47.04,47.07,217944.0,44.3981,44.417,44.3321,44.3604,217944.0
2021-05-03 10:05:00,47.06,47.12,47.01,47.06,302190.0,44.351,44.4075,44.3039,44.351,302190.0
2021-05-03 10:10:00,47.06,47.12,47.06,47.11,215631.0,44.351,44.4075,44.351,44.3981,215631.0
2021-05-03 10:15:00,47.12,47.2,47.12,47.19,284316.0,44.4075,44.4829,44.4075,44.4735,284316.0
2021-05-03 10:20:00,47.19,47.32,47.18,47.32,540045.0,44.4735,44.596,44.4641,44.596,540045.0
2021-05-03 10:25:00,47.32,47.41,47.32,47.38,830574.0,44.596,44.6808,44.596,44.6526,830574.0
2021-05-03 10:30:00,47.38,47.45,47.35,47.42,350466.0,44.6526,44.7185,44.6243,44.6903,350466.0
2021-05-03 10:35:00,47.42,47.49,47.42,47.49,276375.0,44.6903,44.7562,44.6903,44.7562,276375.0
2021-05-03 10:40:00,47.49,47.49,47.39,47.42,262731.0,44.7562,44.7562,44.662,44.6903,262731.0
2021-05-03 10:45:00,47.42,47.46,47.41,47.42,186987.0,44.6903,44.728,44.6808,44.6903,186987.0
2021-05-03 10:50:00,47.42,47.42,47.35,47.35,206133.0,44.6903,44.6903,44.6243,44.6243,206133.0
2021-05-03 10:55:00,47.35,47.4,47.32,47.39,272436.0,44.6243,44.6714,44.596,44.662,272436.0
2021-05-03 11:00:00,47.4,47.42,47.33,47.36,191895.0,44.6714,44.6903,44.6054,44.6337,191895.0
2021-05-03 11:05:00,47.36,47.45,47.36,47.45,192564.0,44.6337,44.7185,44.6337,44.7185,192564.0
2021-05-03 11:10:00,47.45,47.52,47.45,47.49,448401.0,44.7185,44.7845,44.7185,44.7562,448401.0
2021-05-03 11:15:00,47.49,47.49,47.42,47.44,200034.0,44.7562,44.7562,44.6903,44.7091,200034.0
2021-05-03 11:20:00,47.44,47.5,47.44,47.49,232386.0,44.7091,44.7657,44.7091,44.7562,232386.0
2021-05-03 11:25:00,47.49,47.58,47.48,47.58,275682.0,44.7562,44.8411,44.7468,44.8411,275682.0
2021-05-03 11:30:00,47.57,47.58,47.49,47.53,248655.0,44.8316,44.8411,44.7562,44.7939,248655.0
2021-05-03 11:35:00,47.53,47.55,47.48,47.49,192609.0,44.7939,44.8128,44.7468,44.7562,192609.0
2021-05-03 11:40:00,47.49,47.55,47.47,47.55,231828.0,44.7562,44.8128,44.7374,44.8128,231828.0
2021-05-03 11:45:00,47.55,47.56,47.48,47.49,165531.0,44.8128,44.8222,44.7468,44.7562,165531.0
2021-05-03 11:50:00,47.49,47.53,47.48,47.53,281523.0,44.7562,44.7939,44.7468,44.7939,281523.0
2021-05-03 11:55:00,47.53,47.57,47.53,47.55,278370.0,44.7939,44.8316,44.7939,44.8128,278370.0
2021-05-03 12:00:00,47.54,47.54,47.49,47.53,221847.0,44.8034,44.8034,44.7562,44.7939,221847.0
2021-05-03 12:05:00,47.53,47.53,47.47,47.48,186366.0,44.7939,44.7939,44.7374,44.7468,186366.0
2021-05-03 12:10:00,47.48,47.48,47.44,47.46,313539.0,44.7468,44.7468,44.7091,44.728,313539.0
2021-05-03 12:15:00,47.46,47.48,47.44,47.45,349221.0,44.728,44.7468,44.7091,44.7185,349221.0
2021-05-03 12:20:00,47.45,47.47,47.43,47.46,325479.0,44.7185,44.7374,44.6997,44.728,325479.0
2021-05-03 12:25:00,47.47,47.48,47.43,47.44,285018.0,44.7374,44.7468,44.6997,44.7091,285018.0
2021-05-03 12:30:00,47.44,47.46,47.42,47.42,268716.0,44.7091,44.728,44.6903,44.6903,268716.0
2021-05-03 12:35:00,47.43,47.43,47.39,47.4,151344.0,44.6997,44.6997,44.662,44.6714,151344.0
2021-05-03 12:40:00,47.41,47.44,47.39,47.4,108675.0,44.6808,44.7091,44.662,44.6714,108675.0
2021-05-03 12:45:00,47.4,47.45,47.39,47.4,318420.0,44.6714,44.7185,44.662,44.6714,318420.0
2021-05-03 12:50:00,47.4,47.43,47.39,47.43,104307.0,44.6714,44.6997,44.662,44.6997,104307.0
2021-05-03 12:55:00,47.42,47.44,47.4,47.41,103167.0,44.6903,44.7091,44.6714,44.6808,103167.0
2021-05-03 13:00:00,47.42,47.42,47.35,47.35,146307.0,44.6903,44.6903,44.6243,44.6243,146307.0
2021-05-03 13:05:00,47.35,47.37,47.34,47.37,127764.0,44.6243,44.6431,44.6149,44.6431,127764.0
2021-05-03 13:10:00,47.36,47.38,47.34,47.34,182118.0,44.6337,44.6526,44.6149,44.6149,182118.0
2021-05-03 13:15:00,47.34,47.4,47.33,47.39,176388.0,44.6149,44.6714,44.6054,44.662,176388.0
2021-05-03 13:20:00,47.39,47.4,47.37,47.38,136185.0,44.662,44.6714,44.6431,44.6526,136185.0
2021-05-03 13:25:00,47.37,47.4,47.36,47.4,99921.0,44.6431,44.6714,44.6337,44.6714,99921.0
2021-05-03 13:30:00,47.4,47.41,47.38,47.41,116961.0,44.6714,44.6808,44.6526,44.6808,116961.0
2021-05-03 13:35:00,47.41,47.41,47.38,47.38,102666.0,44.6808,44.6808,44.6526,44.6526,102666.0
2021-05-03 13:40:00,47.37,47.38,47.35,47.36,93924.0,44.6431,44.6526,44.6243,44.6337,93924.0
2021-05-03 13:45:00,47.36,47.4,47.35,47.4,129096.0,44.6337,44.6714,44.6243,44.6714,129096.0
2021-05-03 13:50:00,47.39,47.4,47.37,47.39,127929.0,44.662,44.6714,44.6431,44.662,127929.0
2021-05-03 13:55:00,47.38,47.42,47.38,47.39,129609.0,44.6526,44.6903,44.6526,44.662,129609.0
2021-05-03 14:00:00,47.39,47.39,47.34,47.35,97959.0,44.662,44.662,44.6149,44.6243,97959.0
2021-05-03 14:05:00,47.34,47.36,47.33,47.35,108018.0,44.6149,44.6337,44.6054,44.6243,108018.0
2021-05-03 14:10:00,47.35,47.36,47.32,47.32,63627.0,44.6243,44.6337,44.596,44.596,63627.0
2021-05-03 14:15:00,47.32,47.34,47.31,47.34,88896.0,44.596,44.6149,44.5866,44.6149,88896.0
2021-05-03 14:20:00,47.34,47.35,47.33,47.34,87090.0,44.6149,44.6243,44.6054,44.6149,87090.0
2021-05-03 14:25:00,47.34,47.37,47.33,47.35,139104.0,44.6149,44.6431,44.6054,44.6243,139104.0
2021-05-03 14:30:00,47.35,47.38,47.35,47.35,156762.0,44.6243,44.6526,44.6243,44.6243,156762.0
2021-05-03 14:35:00,47.35,47.35,47.31,47.35,129498.0,44.6243,44.6243,44.5866,44.6243,129498.0
2021-05-03 14:40:00,47.34,47.39,47.34,47.38,178185.0,44.6149,44.662,44.6149,44.6526,178185.0
2021-05-03 14:45:00,47.38,47.4,47.37,47.39,126105.0,44.6526,44.6714,44.6431,44.662,126105.0
2021-05-03 14:50:00,47.4,47.42,47.39,47.4,113400.0,44.6714,44.6903,44.662,44.6714,113400.0
2021-05-03 14:55:00,47.4,47.42,47.39,47.4,116214.0,44.6714,44.6903,44.662,44.6714,116214.0
2021-05-03 15:00:00,47.4,47.4,47.34,47.35,165534.0,44.6714,44.6714,44.6149,44.6243,165534.0
2021-05-03 15:05:00,47.35,47.37,47.33,47.36,204303.0,44.6243,44.6431,44.6054,44.6337,204303.0
2021-05-03 15:10:00,47.36,47.38,47.34,47.37,122214.0,44.6337,44.6526,44.6149,44.6431,122214.0
2021-05-03 15:15:00,47.37,47.4,47.36,47.36,197259.0,44.6431,44.6714,44.6337,44.6337,197259.0
2021-05-03 15:20:00,47.36,47.4,47.36,47.4,164442.0,44.6337,44.6714,44.6337,44.6714,164442.0
2021-05-03 15:25:00,47.4,47.43,47.39,47.43,199155.0,44.6714,44.6997,44.662,44.6997,199155.0
2021-05-03 15:30:00,47.42,47.43,47.37,47.38,187464.0,44.6903,44.6997,44.6431,44.6526,187464.0
2021-05-03 15:35:00,47.38,47.39,47.37,47.39,175434.0,44.6526,44.662,44.6431,44.662,175434.0
2021-05-03 15:40:00,47.39,47.41,47.33,47.35,246216.0,44.662,44.6808,44.6054,44.6243,246216.0
2021-05-03 15:45:00,47.35,47.35,47.32,47.33,382407.0,44.6243,44.6243,44.596,44.6054,382407.0
2021-05-03 15:50:00,47.34,47.36,47.32,47.32,298722.0,44.6149,44.6337,44.596,44.596,298722.0
2021-05-03 15:55:00,47.33,47.39,47.28,47.38,679044.0,44.6054,44.662,44.5583,44.6526,679044.0
2021-05-04 09:30:00,47.18,47.18,47.04,47.09,711006.0,44.4641,44.4641,44.3321,44.3793,711006.0
2021-05-04 09:35:00,47.11,47.11,46.98,47.06,367281.0,44.3981,44.3981,44.2756,44.351,367281.0
2021-05-04 09:40:00,47.06,47.09,46.95,47.06,357549.0,44.351,44.3793,44.2473,44.351,357549.0
2021-05-04 09:45:00,47.06,47.15,47.06,47.11,265737.0,44.351,44.4358,44.351,44.3981,265737.0
2021-05-04 09:50:00,47.11,47.15,47.01,47.11,203013.0,44.3981,44.4358,44.3039,44.3981,203013.0
2021-05-04 09:55:00,47.09,47.26,47.09,47.23,206667.0,44.3793,44.5395,44.3793,44.5112,206667.0
2021-05-04 10:00:00,47.22,47.23,47.16,47.19,193215.0,44.5018,44.5112,44.4452,44.4735,193215.0
2021-05-04 10:05:00,47.19,47.29,47.16,47.26,228873.0,44.4735,44.5677,44.4452,44.5395,228873.0
2021-05-04 10:10:00,47.26,47.3,47.2,47.29,152025.0,44.5395,44.5772,44.4829,44.5677,152025.0
2021-05-04 10:15:00,47.29,47.34,47.25,47.26,201147.0,44.5677,44.6149,44.53,44.5395,201147.0
2021-05-04 10:20:00,47.26,47.26,47.13,47.13,220140.0,44.5395,44.5395,44.417,44.417,220140.0
2021-05-04 10:25:00,47.14,47.21,47.14,47.16,206184.0,44.4264,44.4924,44.4264,44.4452,206184.0
2021-05-04 10:30:00,47.16,47.18,47.09,47.12,176172.0,44.4452,44.4641,44.3793,44.4075,176172.0
2021-05-04 10:35:00,47.12,47.16,47.05,47.1,206769.0,44.4075,44.4452,44.3416,44.3887,206769.0
2021-05-04 10:40:00,47.1,47.1,47.02,47.05,214581.0,44.3887,44.3887,44.3133,44.3416,214581.0
2021-05-04 10:45:00,47.05,47.07,47.03,47.05,135642.0,44.3416,44.3604,44.3227,44.3416,135642.0
2021-05-04 10:50:00,47.05,47.12,47.01,47.12,127881.0,44.3416,44.4075,44.3039,44.4075,127881.0
2021-05-04 10:55:00,47.12,47.13,47.05,47.06,135930.0,44.4075,44.417,44.3416,44.351,135930.0
2021-05-04 11:00:00,47.06,47.09,47.02,47.05,131361.0,44.351,44.3793,44.3133,44.3416,131361.0
2021-05-04 11:05:00,47.04,47.1,47.02,47.09,111009.0,44.3321,44.3887,44.3133,44.3793,111009.0
2021-05-04 11:10:00,47.09,47.09,47.01,47.02,205845.0,44.3793,44.3793,44.3039,44.3133,205845.0
2021-05-04 11:15:00,47.02,47.09,47.01,47.07,325776.0,44.3133,44.3793,44.3039,44.3604,325776.0
2021-05-04 11:20:00,47.07,47.09,47.05,47.07,419634.0,44.3604,44.3793,44.3416,44.3604,419634.0
2021-05-04 11:25:00,47.07,47.12,47.06,47.1,276498.0,44.3604,44.4075,44.351,44.3887,276498.0
2021-05-04 11:30:00,47.1,47.14,47.09,47.11,222348.0,44.3887,44.4264,44.3793,44.3981,222348.0
2021-05-04 11:35:00,47.11,47.13,47.08,47.08,127392.0,44.3981,44.417,44.3698,44.3698,127392.0
2021-05-04 11:40:00,47.08,47.1,47.06,47.08,110481.0,44.3698,44.3887,44.351,44.3698,110481.0
2021-05-04 11:45:00,47.07,47.08,47.0,47.01,138063.0,44.3604,44.3698,44.2944,44.3039,138063.0
2021-05-04 11:50:00,47.0,47.01,46.94,46.94,282027.0,44.2944,44.3039,44.2379,44.2379,282027.0
2021-05-04 11:55:00,46.95,46.95,46.9,46.91,122517.0,44.2473,44.2473,44.2002,44.2096,122517.0
2021-05-04 12:00:00,46.91,46.97,46.91,46.95,92706.0,44.2096,44.2662,44.2096,44.2473,92706.0
2021-05-04 12:05:00,46.95,46.96,46.92,46.93,89235.0,44.2473,44.2567,44.219,44.2285,89235.0
2021-05-04 12:10:00,46.93,46.96,46.92,46.95,105411.0,44.2285,44.2567,44.219,44.2473,105411.0
2021-05-04 12:15:00,46.95,46.98,46.92,46.97,83793.0,44.2473,44.2756,44.219,44.2662,83793.0
2021-05-04 12:20:00,46.98,46.99,46.95,46.95,88980.0,44.2756,44.285,44.2473,44.2473,88980.0
2021-05-04 12:25:00,46.95,46.96,46.91,46.93,113604.0,44.2473,44.2567,44.2096,44.2285,113604.0
2021-05-04 12:30:00,46.92,46.92,46.86,46.87,98952.0,44.219,44.219,44.1625,44.1719,98952.0
2021-05-04 12:35:00,46.87,46.9,46.84,46.85,111483.0,44.1719,44.2002,44.1436,44.1531,111483.0
2021-05-04 12:40:00,46.85,46.86,46.81,46.81,110640.0,44.1531,44.1625,44.1154,44.1154,110640.0
2021-05-04 12:45:00,46.82,46.84,46.8,46.8,102516.0,44.1248,44.1436,44.106,44.106,102516.0
2021-05-04 12:50:00,46.81,46.84,46.8,46.81,79224.0,44.1154,44.1436,44.106,44.1154,79224.0
2021-05-04 12:55:00,46.81,46.82,46.79,46.81,125577.0,44.1154,44.1248,44.0965,44.1154,125577.0
2021-05-04 13:00:00,46.8,46.83,46.78,46.82,97347.0,44.106,44.1342,44.0871,44.1248,97347.0
2021-05-04 13:05:00,46.82,46.82,46.78,46.79,67782.0,44.1248,44.1248,44.0871,44.0965,67782.0
2021-05-04 13:10:00,46.79,46.82,46.78,46.8,70905.0,44.0965,44.1248,44.0871,44.106,70905.0
2021-05-04 13:15:00,46.8,46.83,46.78,46.79,81666.0,44.106,44.1342,44.0871,44.0965,81666.0
2021-05-04 13:20:00,46.79,46.81,46.78,46.8,56937.0,44.0965,44.1154,44.0871,44.106,56937.0
2021-05-04 13:25:00,46.8,46.8,46.75,46.77,113337.0,44.106,44.106,44.0588,44.0777,113337.0
2021-05-04 13:30:00,46.76,46.78,46.75,46.78,108669.0,44.0683,44.0871,44.0588,44.0871,108669.0
2021-05-04 13:35:00,46.78,46.8,46.78,46.79,89085.0,44.0871,44.106,44.0871,44.0965,89085.0
2021-05-04 13:40:00,46.79,46.8,46.78,46.78,95523.0,44.0965,44.106,44.0871,44.0871,95523.0
2021-05-04 13:45:00,46.78,46.8,46.75,46.78,104760.0,44.0871,44.106,44.0588,44.0871,104760.0
2021-05-04 13:50:00,46.78,46.79,46.75,46.75,75882.0,44.0871,44.0965,44.0588,44.0588,75882.0
2021-05-04 13:55:00,46.75,46.8,46.75,46.79,88962.0,44.0588,44.106,44.0588,44.0965,88962.0
2021-05-04 14:00:00,46.79,46.8,46.77,46.8,95646.0,44.0965,44.106,44.0777,44.106,95646.0
2021-05-04 14:05:00,46.8,46.82,46.79,46.8,70890.0,44.106,44.1248,44.0965,44.106,70890.0
2021-05-04 14:10:00,46.8,46.81,46.75,46.77,116301.0,44.106,44.1154,44.0588,44.0777,116301.0
2021-05-04 14:15:00,46.77,46.78,46.72,46.73,131538.0,44.0777,44.0871,44.0306,44.04,131538.0
2021-05-04 14:20:00,46.73,46.74,46.7,46.72,123210.0,44.04,44.0494,44.0117,44.0306,123210.0
2021-05-04 14:25:00,46.73,46.74,46.7,46.74,82296.0,44.04,44.0494,44.0117,44.0494,82296.0
2021-05-04 14:30:00,46.73,46.76,46.72,46.75,91191.0,44.04,44.0683,44.0306,44.0588,91191.0
2021-05-04 14:35:00,46.75,46.77,46.75,46.75,68007.0,44.0588,44.0777,44.0588,44.0588,68007.0
2021-05-04 14:40:00,46.75,46.77,46.73,46.77,73866.0,44.0588,44.0777,44.04,44.0777,73866.0
2021-05-04 14:45:00,46.77,46.79,46.76,46.78,83979.0,44.0777,44.0965,44.0683,44.0871,83979.0
2021-05-04 14:50:00,46.78,46.8,46.78,46.78,65028.0,44.0871,44.106,44.0871,44.0871,65028.0
2021-05-04 14:55:00,46.78,46.8,46.77,46.78,104448.0,44.0871,44.106,44.0777,44.0871,104448.0
2021-05-04 15:00:00,46.77,46.8,46.75,46.8,120918.0,44.0777,44.106,44.0588,44.106,120918.0
2021-05-04 15:05:00,46.8,46.81,46.73,46.76,95535.0,44.106,44.1154,44.04,44.0683,95535.0
2021-05-04 15:10:00,46.76,46.77,46.75,46.75,94482.0,44.0683,44.0777,44.0588,44.0588,94482.0
2021-05-04 15:15:00,46.75,46.76,46.73,46.75,109143.0,44.0588,44.0683,44.04,44.0588,109143.0
2021-05-04 15:20:00,46.75,46.76,46.71,46.72,138618.0,44.0588,44.0683,44.0211,44.0306,138618.0
2021-05-04 15:25:00,46.72,46.75,46.71,46.75,101226.0,44.0306,44.0588,44.0211,44.0588,101226.0
2021-05-04 15:30:00,46.74,46.8,46.74,46.8,152508.0,44.0494,44.106,44.0494,44.106,152508.0
2021-05-04 15:35:00,46.8,46.83,46.8,46.83,177132.0,44.106,44.1342,44.106,44.1342,177132.0
2021-05-04 15:40:00,46.83,46.84,46.8,46.82,161244.0,44.1342,44.1436,44.106,44.1248,161244.0
2021-05-04 15:45:00,46.81,46.82,46.76,46.77,201561.0,44.1154,44.1248,44.0683,44.0777,201561.0
2021-05-04 15:50:00,46.77,46.87,46.77,46.84,354720.0,44.0777,44.1719,44.0777,44.1436,354720.0
2021-05-04 15:55:00,46.83,46.93,46.83,46.91,769914.0,44.1342,44.2285,44.1342,44.2096,769914.0
2021-05-05 09:30:00,46.9,47.03,46.83,47.0,616782.0,44.2002,44.3227,44.1342,44.2944,616782.0
2021-05-05 09:35:00,47.0,47.03,46.9,47.01,352998.0,44.2944,44.3227,44.2002,44.3039,352998.0
2021-05-05 09:40:00,47.0,47.05,46.91,46.93,238080.0,44.2944,44.3416,44.2096,44.2285,238080.0
2021-05-05 09:45:00,46.93,47.02,46.91,47.0,691377.0,44.2285,44.3133,44.2096,44.2944,691377.0
2021-05-05 09:50:00,46.99,47.06,46.98,47.02,245184.0,44.285,44.351,44.2756,44.3133,245184.0
2021-05-05 09:55:00,47.02,47.07,47.02,47.05,208560.0,44.3133,44.3604,44.3133,44.3416,208560.0
2021-05-05 10:00:00,47.04,47.04,46.97,46.98,205848.0,44.3321,44.3321,44.2662,44.2756,205848.0
2021-05-05 10:05:00,46.99,47.0,46.95,46.97,207567.0,44.285,44.2944,44.2473,44.2662,207567.0
2021-05-05 10:10:00,46.97,46.99,46.94,46.97,156765.0,44.2662,44.285,44.2379,44.2662,156765.0
2021-05-05 10:15:00,46.97,47.0,46.95,46.95,291426.0,44.2662,44.2944,44.2473,44.2473,291426.0
2021-05-05 10:20:00,46.95,46.96,46.88,46.91,270501.0,44.2473,44.2567,44.1813,44.2096,270501.0
2021-05-05 10:25:00,46.92,46.99,46.91,46.98,281661.0,44.219,44.285,44.2096,44.2756,281661.0
2021-05-05 10:30:00,46.98,46.99,46.94,46.99,267927.0,44.2756,44.285,44.2379,44.285,267927.0
2021-05-05 10:35:00,46.99,46.99,46.91,46.92,172488.0,44.285,44.285,44.2096,44.219,172488.0
2021-05-05 10:40:00,46.92,46.94,46.85,46.86,103566.0,44.219,44.2379,44.1531,44.1625,103566.0
2021-05-05 10:45:00,46.86,46.91,46.85,46.86,103209.0,44.1625,44.2096,44.1531,44.1625,103209.0
2021-05-05 10:50:00,46.86,46.88,46.85,46.87,77355.0,44.1625,44.1813,44.1531,44.1719,77355.0
2021-05-05 10:55:00,46.87,46.9,46.86,46.87,113862.0,44.1719,44.2002,44.1625,44.1719,113862.0
2021-05-05 11:00:00,46.87,46.88,46.75,46.75,175893.0,44.1719,44.1813,44.0588,44.0588,175893.0
2021-05-05 11:05:00,46.76,46.79,46.75,46.77,99354.0,44.0683,44.0965,44.0588,44.0777,99354.0
2021-05-05 11:10:00,46.77,46.83,46.76,46.82,99129.0,44.0777,44.1342,44.0683,44.1248,99129.0
2021-05-05 11:15:00,46.82,46.87,46.81,46.87,154227.0,44.1248,44.1719,44.1154,44.1719,154227.0
2021-05-05 11:20:00,46.87,46.88,46.86,46.87,55824.0,44.1719,44.1813,44.1625,44.1719,55824.0
2021-05-05 11:25:00,46.87,46.88,46.86,46.87,51186.0,44.1719,44.1813,44.1625,44.1719,51186.0
2021-05-05 11:30:00,46.83,46.86,46.82,46.82,55239.0,44.1342,44.1625,44.1248,44.1248,55239.0
2021-05-05 11:35:00,46.82,46.85,46.81,46.84,101214.0,44.1248,44.1531,44.1154,44.1436,101214.0
2021-05-05 11:40:00,46.84,46.88,46.84,46.88,103917.0,44.1436,44.1813,44.1436,44.1813,103917.0
2021-05-05 11:45:00,46.88,46.88,46.84,46.88,277896.0,44.1813,44.1813,44.1436,44.1813,277896.0
2021-05-05 11:50:00,46.87,46.91,46.83,46.84,331287.0,44.1719,44.2096,44.1342,44.1436,331287.0
2021-05-05 11:55:00,46.83,46.86,46.82,46.83,115869.0,44.1342,44.1625,44.1248,44.1342,115869.0
2021-05-05 12:00:00,46.83,46.84,46.8,46.82,257406.0,44.1342,44.1436,44.106,44.1248,257406.0
2021-05-05 12:05:00,46.82,46.82,46.79,46.79,122553.0,44.1248,44.1248,44.0965,44.0965,122553.0
2021-05-05 12:10:00,46.79,46.8,46.77,46.77,187290.0,44.0965,44.106,44.0777,44.0777,187290.0
2021-05-05 12:15:00,46.78,46.81,46.78,46.8,179352.0,44.0871,44.1154,44.0871,44.106,179352.0
2021-05-05 12:20:00,46.8,46.82,46.79,46.8,295041.0,44.106,44.1248,44.0965,44.106,295041.0
2021-05-05 12:25:00,46.81,46.84,46.8,46.8,391089.0,44.1154,44.1436,44.106,44.106,391089.0
2021-05-05 12:30:00,46.81,46.82,46.8,46.81,101226.0,44.1154,44.1248,44.106,44.1154,101226.0
2021-05-05 12:35:00,46.81,46.82,46.8,46.81,177450.0,44.1154,44.1248,44.106,44.1154,177450.0
2021-05-05 12:40:00,46.81,46.83,46.79,46.81,202812.0,44.1154,44.1342,44.0965,44.1154,202812.0
2021-05-05 12:45:00,46.8,46.85,46.8,46.85,68280.0,44.106,44.1531,44.106,44.1531,68280.0
2021-05-05 12:50:00,46.85,46.91,46.84,46.91,81132.0,44.1531,44.2096,44.1436,44.2096,81132.0
2021-05-05 12:55:00,46.91,46.93,46.88,46.88,174087.0,44.2096,44.2285,44.1813,44.1813,174087.0
2021-05-05 13:00:00,46.89,46.89,46.83,46.86,142917.0,44.1908,44.1908,44.1342,44.1625,142917.0
2021-05-05 13:05:00,46.86,46.91,46.86,46.89,75402.0,44.1625,44.2096,44.1625,44.1908,75402.0
2021-05-05 13:10:00,46.89,46.93,46.86,46.91,138624.0,44.1908,44.2285,44.1625,44.2096,138624.0
2021-05-05 13:15:00,46.91,46.93,46.9,46.93,54588.0,44.2096,44.2285,44.2002,44.2285,54588.0
2021-05-05 13:20:00,46.92,46.93,46.92,46.93,54318.0,44.219,44.2285,44.219,44.2285,54318.0
2021-05-05 13:25:00,46.93,46.94,46.9,46.92,59115.0,44.2285,44.2379,44.2002,44.219,59115.0
2021-05-05 13:30:00,46.92,46.94,46.91,46.93,56559.0,44.219,44.2379,44.2096,44.2285,56559.0
2021-05-05 13:35:00,46.93,46.93,46.89,46.9,63111.0,44.2285,44.2285,44.1908,44.2002,63111.0
2021-05-05 13:40:00,46.9,46.91,46.88,46.9,47730.0,44.2002,44.2096,44.1813,44.2002,47730.0
2021-05-05 13:45:00,46.9,46.93,46.9,46.92,75099.0,44.2002,44.2285,44.2002,44.219,75099.0
2021-05-05 13:50:00,46.92,46.96,46.92,46.96,105579.0,44.219,44.2567,44.219,44.2567,105579.0
2021-05-05 13:55:00,46.96,46.97,46.93,46.95,103584.0,44.2567,44.2662,44.2285,44.2473,103584.0
2021-05-05 14:00:00,46.95,46.96,46.93,46.94,91269.0,44.2473,44.2567,44.2285,44.2379,91269.0
2021-05-05 14:05:00,46.94,46.94,46.91,46.93,106734.0,44.2379,44.2379,44.2096,44.2285,106734.0
2021-05-05 14:10:00,46.93,46.96,46.92,46.95,55830.0,44.2285,44.2567,44.219,44.2473,55830.0
2021-05-05 14:15:00,46.95,46.97,46.94,46.95,112356.0,44.2473,44.2662,44.2379,44.2473,112356.0
2021-05-05 14:20:00,46.96,46.97,46.94,46.97,84489.0,44.2567,44.2662,44.2379,44.2662,84489.0
2021-05-05 14:25:00,46.97,46.97,46.95,46.96,76137.0,44.2662,44.2662,44.2473,44.2567,76137.0
2021-05-05 14:30:00,46.97,46.97,46.94,46.96,145746.0,44.2662,44.2662,44.2379,44.2567,145746.0
2021-05-05 14:35:00,46.97,46.97,46.95,46.96,65742.0,44.2662,44.2662,44.2473,44.2567,65742.0
2021-05-05 14:40:00,46.96,46.98,46.94,46.94,90762.0,44.2567,44.2756,44.2379,44.2379,90762.0
2021-05-05 14:45:00,46.94,46.99,46.94,46.99,70857.0,44.2379,44.285,44.2379,44.285,70857.0
2021-05-05 14:50:00,46.99,47.0,46.97,46.99,108345.0,44.285,44.2944,44.2662,44.285,108345.0
2021-05-05 14:55:00,46.99,46.99,46.96,46.97,59748.0,44.285,44.285,44.2567,44.2662,59748.0
2021-05-05 15:00:00,46.97,46.98,46.94,46.95,168669.0,44.2662,44.2756,44.2379,44.2473,168669.0
2021-05-05 15:05:00,46.95,46.96,46.92,46.93,143637.0,44.2473,44.2567,44.219,44.2285,143637.0
2021-05-05 15:10:00,46.94,46.97,46.93,46.93,73326.0,44.2379,44.2662,44.2285,44.2285,73326.0
2021-05-05 15:15:00,46.93,46.94,46.91,46.93,92199.0,44.2285,44.2379,44.2096,44.2285,92199.0
2021-05-05 15:20:00,46.93,46.93,46.89,46.89,78258.0,44.2285,44.2285,44.1908,44.1908,78258.0
2021-05-05 15:25:00,46.89,46.91,46.88,46.9,96624.0,44.1908,44.2096,44.1813,44.2002,96624.0
2021-05-05 15:30:00,46.9,46.9,46.84,46.9,430128.0,44.2002,44.2002,44.1436,44.2002,430128.0
2021-05-05 15:35:00,46.9,46.91,46.89,46.9,118668.0,44.2002,44.2096,44.1908,44.2002,118668.0
2021-05-05 15:40:00,46.9,46.9,46.88,46.89,152205.0,44.2002,44.2002,44.1813,44.1908,152205.0
2021-05-05 15:45:00,46.9,46.9,46.86,46.87,159300.0,44.2002,44.2002,44.1625,44.1719,159300.0
2021-05-05 15:50:00,46.86,46.87,46.83,46.85,294000.0,44.1625,44.1719,44.1342,44.1531,294000.0
2021-05-05 15:55:00,46.85,46.87,46.83,46.87,542460.0,44.1531,44.1719,44.1342,44.1719,542460.0
2021-05-06 09:30:00,46.69,46.78,46.63,46.78,445734.0,44.1739,44.259,44.1171,44.259,445734.0
2021-05-06 09:35:00,46.79,46.8,46.6,46.64,265791.0,44.2685,44.2779,44.0887,44.1266,265791.0
2021-05-06 09:40:00,46.65,46.65,46.55,46.58,316122.0,44.136,44.136,44.0414,44.0698,316122.0
2021-05-06 09:45:00,46.57,46.64,46.54,46.59,226866.0,44.0603,44.1266,44.0319,44.0793,226866.0
2021-05-06 09:50:00,46.59,46.65,46.48,46.61,259797.0,44.0793,44.136,43.9752,44.0982,259797.0
2021-05-06 09:55:00,46.61,46.64,46.55,46.6,164598.0,44.0982,44.1266,44.0414,44.0887,164598.0
2021-05-06 10:00:00,46.6,46.7,46.57,46.7,164649.0,44.0887,44.1833,44.0603,44.1833,164649.0
2021-05-06 10:05:00,46.71,46.8,46.71,46.78,127494.0,44.1928,44.2779,44.1928,44.259,127494.0
2021-05-06 10:10:00,46.78,46.84,46.77,46.78,174213.0,44.259,44.3158,44.2496,44.259,174213.0
2021-05-06 10:15:00,46.78,46.9,46.76,46.9,97407.0,44.259,44.3725,44.2401,44.3725,97407.0
2021-05-06 10:20:00,46.89,46.98,46.87,46.97,263223.0,44.3631,44.4482,44.3442,44.4388,263223.0
2021-05-06 10:25:00,46.96,46.98,46.89,46.92,316452.0,44.4293,44.4482,44.3631,44.3915,316452.0
2021-05-06 10:30:00,46.92,46.95,46.9,46.95,117285.0,44.3915,44.4199,44.3725,44.4199,117285.0
2021-05-06 10:35:00,46.95,46.95,46.87,46.88,117036.0,44.4199,44.4199,44.3442,44.3536,117036.0
2021-05-06 10:40:00,46.88,46.9,46.86,46.86,84831.0,44.3536,44.3725,44.3347,44.3347,84831.0
2021-05-06 10:45:00,46.86,46.91,46.84,46.91,76266.0,44.3347,44.382,44.3158,44.382,76266.0
2021-05-06 10:50:00,46.92,46.92,46.87,46.88,82047.0,44.3915,44.3915,44.3442,44.3536,82047.0
2021-05-06 10:55:00,46.88,46.89,46.84,46.88,59109.0,44.3536,44.3631,44.3158,44.3536,59109.0
2021-05-06 11:00:00,46.87,46.99,46.87,46.99,139980.0,44.3442,44.4577,44.3442,44.4577,139980.0
2021-05-06 11:05:00,46.99,47.0,46.97,46.99,110025.0,44.4577,44.4672,44.4388,44.4577,110025.0
2021-05-06 11:10:00,46.99,46.99,46.95,46.95,67836.0,44.4577,44.4577,44.4199,44.4199,67836.0
2021-05-06 11:15:00,46.95,46.98,46.95,46.98,53349.0,44.4199,44.4482,44.4199,44.4482,53349.0
2021-05-06 11:20:00,46.97,47.02,46.95,47.0,150066.0,44.4388,44.4861,44.4199,44.4672,150066.0
2021-05-06 11:25:00,47.0,47.01,46.97,47.01,90930.0,44.4672,44.4766,44.4388,44.4766,90930.0
2021-05-06 11:30:00,47.01,47.03,46.97,47.03,97422.0,44.4766,44.4955,44.4388,44.4955,97422.0
2021-05-06 11:35:00,47.02,47.03,46.99,47.02,43395.0,44.4861,44.4955,44.4577,44.4861,43395.0
2021-05-06 11:40:00,47.02,47.05,47.01,47.03,94488.0,44.4861,44.5145,44.4766,44.4955,94488.0
2021-05-06 11:45:00,47.03,47.07,47.01,47.06,89850.0,44.4955,44.5334,44.4766,44.5239,89850.0
2021-05-06 11:50:00,47.06,47.07,47.0,47.01,104166.0,44.5239,44.5334,44.4672,44.4766,104166.0
2021-05-06 11:55:00,47.01,47.02,47.0,47.02,71067.0,44.4766,44.4861,44.4672,44.4861,71067.0
2021-05-06 12:00:00,47.02,47.06,47.02,47.06,80526.0,44.4861,44.5239,44.4861,44.5239,80526.0
2021-05-06 12:05:00,47.05,47.08,47.03,47.08,109125.0,44.5145,44.5428,44.4955,44.5428,109125.0
2021-05-06 12:10:00,47.08,47.09,47.02,47.07,270258.0,44.5428,44.5523,44.4861,44.5334,270258.0
2021-05-06 12:15:00,47.07,47.09,47.05,47.06,70152.0,44.5334,44.5523,44.5145,44.5239,70152.0
2021-05-06 12:20:00,47.06,47.07,47.02,47.04,68598.0,44.5239,44.5334,44.4861,44.505,68598.0
2021-05-06 12:25:00,47.05,47.1,47.04,47.09,53748.0,44.5145,44.5618,44.505,44.5523,53748.0
2021-05-06 12:30:00,47.1,47.12,47.09,47.11,70275.0,44.5618,44.5807,44.5523,44.5712,70275.0
2021-05-06 12:35:00,47.11,47.11,47.07,47.09,91308.0,44.5712,44.5712,44.5334,44.5523,91308.0
2021-05-06 12:40:00,47.1,47.11,47.09,47.1,95709.0,44.5618,44.5712,44.5523,44.5618,95709.0
2021-05-06 12:45:00,47.11,47.11,47.09,47.09,62757.0,44.5712,44.5712,44.5523,44.5523,62757.0
2021-05-06 12:50:00,47.1,47.1,47.06,47.07,66327.0,44.5618,44.5618,44.5239,44.5334,66327.0
2021-05-06 12:55:00,47.07,47.09,47.04,47.06,50742.0,44.5334,44.5523,44.505,44.5239,50742.0
2021-05-06 13:00:00,47.04,47.06,47.02,47.03,62283.0,44.505,44.5239,44.4861,44.4955,62283.0
2021-05-06 13:05:00,47.03,47.05,47.03,47.04,53367.0,44.4955,44.5145,44.4955,44.505,53367.0
2021-05-06 13:10:00,47.04,47.05,46.99,46.99,110439.0,44.505,44.5145,44.4577,44.4577,110439.0
2021-05-06 13:15:00,46.98,47.0,46.98,47.0,59058.0,44.4482,44.4672,44.4482,44.4672,59058.0
2021-05-06 13:20:00,47.0,47.0,46.94,46.99,224406.0,44.4672,44.4672,44.4104,44.4577,224406.0
2021-05-06 13:25:00,46.99,47.0,46.98,46.99,62595.0,44.4577,44.4672,44.4482,44.4577,62595.0
2021-05-06 13:30:00,46.99,47.01,46.99,47.01,57207.0,44.4577,44.4766,44.4577,44.4766,57207.0
2021-05-06 13:35:00,47.02,47.03,47.0,47.01,47892.0,44.4861,44.4955,44.4672,44.4766,47892.0
2021-05-06 13:40:00,47.02,47.04,47.01,47.04,58959.0,44.4861,44.505,44.4766,44.505,58959.0
2021-05-06 13:45:00,47.04,47.04,47.0,47.0,69909.0,44.505,44.505,44.4672,44.4672,69909.0
2021-05-06 13:50:00,47.0,47.0,46.97,46.97,98418.0,44.4672,44.4672,44.4388,44.4388,98418.0
2021-05-06 13:55:00,46.97,46.99,46.95,46.95,82419.0,44.4388,44.4577,44.4199,44.4199,82419.0
2021-05-06 14:00:00,46.96,46.98,46.94,46.97,70323.0,44.4293,44.4482,44.4104,44.4388,70323.0
2021-05-06 14:05:00,46.97,47.02,46.96,47.02,95400.0,44.4388,44.4861,44.4293,44.4861,95400.0
2021-05-06 14:10:00,47.02,47.02,46.92,46.96,167610.0,44.4861,44.4861,44.3915,44.4293,167610.0
2021-05-06 14:15:00,46.95,46.99,46.94,46.98,68499.0,44.4199,44.4577,44.4104,44.4482,68499.0
2021-05-06 14:20:00,46.98,47.02,46.97,47.0,78261.0,44.4482,44.4861,44.4388,44.4672,78261.0
2021-05-06 14:25:00,47.01,47.04,47.01,47.04,72423.0,44.4766,44.505,44.4766,44.505,72423.0
2021-05-06 14:30:00,47.04,47.06,47.03,47.06,60666.0,44.505,44.5239,44.4955,44.5239,60666.0
2021-05-06 14:35:00,47.06,47.06,47.04,47.05,45495.0,44.5239,44.5239,44.505,44.5145,45495.0
2021-05-06 14:40:00,47.06,47.06,47.02,47.02,80652.0,44.5239,44.5239,44.4861,44.4861,80652.0
2021-05-06 14:45:00,47.03,47.07,47.03,47.05,55848.0,44.4955,44.5334,44.4955,44.5145,55848.0
2021-05-06 14:50:00,47.05,47.07,47.04,47.05,62256.0,44.5145,44.5334,44.505,44.5145,62256.0
2021-05-06 14:55:00,47.05,47.07,47.04,47.04,98280.0,44.5145,44.5334,44.505,44.505,98280.0
2021-05-06 15:00:00,47.04,47.04,47.01,47.02,97203.0,44.505,44.505,44.4766,44.4861,97203.0
2021-05-06 15:05:00,47.02,47.02,46.95,46.96,109023.0,44.4861,44.4861,44.4199,44.4293,109023.0
2021-05-06 15:10:00,46.95,46.96,46.91,46.92,167928.0,44.4199,44.4293,44.382,44.3915,167928.0
2021-05-06 15:15:00,46.92,46.93,46.9,46.93,138411.0,44.3915,44.4009,44.3725,44.4009,138411.0
2021-05-06 15:20:00,46.93,46.93,46.9,46.91,173550.0,44.4009,44.4009,44.3725,44.382,173550.0
2021-05-06 15:25:00,46.92,46.95,46.91,46.93,160920.0,44.3915,44.4199,44.382,44.4009,160920.0
2021-05-06 15:30:00,46.93,46.98,46.92,46.96,153711.0,44.4009,44.4482,44.3915,44.4293,153711.0
2021-05-06 15:35:00,46.96,47.0,46.95,47.0,131958.0,44.4293,44.4672,44.4199,44.4672,131958.0
2021-05-06 15:40:00,47.0,47.02,46.99,46.99,144789.0,44.4672,44.4861,44.4577,44.4577,144789.0
2021-05-06 15:45:00,46.99,47.01,46.93,46.95,206775.0,44.4577,44.4766,44.4009,44.4199,206775.0
2021-05-06 15:50:00,46.95,46.99,46.93,46.95,433629.0,44.4199,44.4577,44.4009,44.4199,433629.0
2021-05-06 15:55:00,46.95,47.03,46.94,47.01,720258.0,44.4199,44.4955,44.4104,44.4766,720258.0
2021-05-07 09:30:00,47.21,47.24,47.09,47.15,757830.0,44.6658,44.6942,44.5523,44.6091,757830.0
2021-05-07 09:35:00,47.15,47.17,47.03,47.05,375111.0,44.6091,44.628,44.4955,44.5145,375111.0
2021-05-07 09:40:00,47.06,47.14,47.0,47.01,422481.0,44.5239,44.5996,44.4672,44.4766,422481.0
2021-05-07 09:45:00,47.01,47.08,46.94,46.97,312909.0,44.4766,44.5428,44.4104,44.4388,312909.0
2021-05-07 09:50:00,46.97,47.03,46.94,46.97,158829.0,44.4388,44.4955,44.4104,44.4388,158829.0
2021-05-07 09:55:00,46.97,47.0,46.93,46.97,234036.0,44.4388,44.4672,44.4009,44.4388,234036.0
2021-05-07 10:00:00,46.97,47.02,46.92,47.0,158475.0,44.4388,44.4861,44.3915,44.4672,158475.0
2021-05-07 10:05:00,47.02,47.04,47.0,47.04,106575.0,44.4861,44.505,44.4672,44.505,106575.0
2021-05-07 10:10:00,47.04,47.12,47.03,47.05,181929.0,44.505,44.5807,44.4955,44.5145,181929.0
2021-05-07 10:15:00,47.05,47.05,46.98,47.05,213432.0,44.5145,44.5145,44.4482,44.5145,213432.0
2021-05-07 10:20:00,47.04,47.08,47.04,47.06,105372.0,44.505,44.5428,44.505,44.5239,105372.0
2021-05-07 10:25:00,47.05,47.07,47.02,47.03,80676.0,44.5145,44.5334,44.4861,44.4955,80676.0
2021-05-07 10:30:00,47.04,47.06,47.03,47.05,83757.0,44.505,44.5239,44.4955,44.5145,83757.0
2021-05-07 10:35:00,47.05,47.07,47.02,47.03,69594.0,44.5145,44.5334,44.4861,44.4955,69594.0
2021-05-07 10:40:00,47.03,47.03,46.96,46.98,123210.0,44.4955,44.4955,44.4293,44.4482,123210.0
2021-05-07 10:45:00,46.98,47.0,46.96,46.98,74154.0,44.4482,44.4672,44.4293,44.4482,74154.0
2021-05-07 10:50:00,46.99,47.0,46.98,46.98,135414.0,44.4577,44.4672,44.4482,44.4482,135414.0
2021-05-07 10:55:00,46.98,46.99,46.91,46.94,231804.0,44.4482,44.4577,44.382,44.4104,231804.0
2021-05-07 11:00:00,46.95,47.0,46.92,47.0,190881.0,44.4199,44.4672,44.3915,44.4672,190881.0
2021-05-07 11:05:00,47.0,47.02,46.97,47.02,85329.0,44.4672,44.4861,44.4388,44.4861,85329.0
2021-05-07 11:10:00,47.02,47.08,47.02,47.06,94401.0,44.4861,44.5428,44.4861,44.5239,94401.0
2021-05-07 11:15:00,47.06,47.07,47.0,47.01,81042.0,44.5239,44.5334,44.4672,44.4766,81042.0
2021-05-07 11:20:00,47.02,47.06,47.01,47.04,58440.0,44.4861,44.5239,44.4766,44.505,58440.0
2021-05-07 11:25:00,47.04,47.04,47.01,47.01,61188.0,44.505,44.505,44.4766,44.4766,61188.0
2021-05-07 11:30:00,47.01,47.07,47.01,47.05,92025.0,44.4766,44.5334,44.4766,44.5145,92025.0
2021-05-07 11:35:00,47.05,47.07,47.04,47.05,75315.0,44.5145,44.5334,44.505,44.5145,75315.0
2021-05-07 11:40:00,47.06,47.08,47.05,47.07,81549.0,44.5239,44.5428,44.5145,44.5334,81549.0
2021-05-07 11:45:00,47.07,47.07,46.99,47.0,95349.0,44.5334,44.5334,44.4577,44.4672,95349.0
2021-05-07 11:50:00,46.99,47.0,46.97,46.97,87564.0,44.4577,44.4672,44.4388,44.4388,87564.0
2021-05-07 11:55:00,46.97,46.98,46.95,46.98,87288.0,44.4388,44.4482,44.4199,44.4482,87288.0
2021-05-07 12:00:00,46.97,46.98,46.94,46.94,104460.0,44.4388,44.4482,44.4104,44.4104,104460.0
2021-05-07 12:05:00,46.94,46.99,46.91,46.98,163917.0,44.4104,44.4577,44.382,44.4482,163917.0
2021-05-07 12:10:00,46.98,46.98,46.94,46.98,100314.0,44.4482,44.4482,44.4104,44.4482,100314.0
2021-05-07 12:15:00,46.97,47.0,46.97,46.98,79398.0,44.4388,44.4672,44.4388,44.4482,79398.0
2021-05-07 12:20:00,46.98,46.98,46.94,46.96,98187.0,44.4482,44.4482,44.4104,44.4293,98187.0
2021-05-07 12:25:00,46.96,46.96,46.91,46.92,89757.0,44.4293,44.4293,44.382,44.3915,89757.0
2021-05-07 12:30:00,46.91,46.93,46.89,46.9,80214.0,44.382,44.4009,44.3631,44.3725,80214.0
2021-05-07 12:35:00,46.9,46.91,46.66,46.75,1510665.0,44.3725,44.382,44.1455,44.2306,1510665.0
2021-05-07 12:40:00,46.76,46.76,46.44,46.58,2203596.0,44.2401,44.2401,43.9373,44.0698,2203596.0
2021-05-07 12:45:00,46.59,46.63,46.5,46.53,865305.0,44.0793,44.1171,43.9941,44.0225,865305.0
2021-05-07 12:50:00,46.53,46.65,46.53,46.64,533262.0,44.0225,44.136,44.0225,44.1266,533262.0
2021-05-07 12:55:00,46.64,46.67,46.56,46.56,334170.0,44.1266,44.1549,44.0509,44.0509,334170.0
2021-05-07 13:00:00,46.56,46.59,46.49,46.57,360147.0,44.0509,44.0793,43.9846,44.0603,360147.0
2021-05-07 13:05:00,46.58,46.69,46.56,46.68,281667.0,44.0698,44.1739,44.0509,44.1644,281667.0
2021-05-07 13:10:00,46.68,46.69,46.62,46.63,129822.0,44.1644,44.1739,44.1076,44.1171,129822.0
2021-05-07 13:15:00,46.63,46.68,46.59,46.68,441666.0,44.1171,44.1644,44.0793,44.1644,441666.0
2021-05-07 13:20:00,46.68,46.68,46.63,46.66,215271.0,44.1644,44.1644,44.1171,44.1455,215271.0
2021-05-07 13:25:00,46.66,46.71,46.66,46.69,179139.0,44.1455,44.1928,44.1455,44.1739,179139.0
2021-05-07 13:30:00,46.7,46.73,46.7,46.73,85356.0,44.1833,44.2117,44.1833,44.2117,85356.0
2021-05-07 13:35:00,46.73,46.73,46.67,46.7,149901.0,44.2117,44.2117,44.1549,44.1833,149901.0
2021-05-07 13:40:00,46.7,46.78,46.7,46.77,199158.0,44.1833,44.259,44.1833,44.2496,199158.0
2021-05-07 13:45:00,46.77,46.8,46.76,46.79,239268.0,44.2496,44.2779,44.2401,44.2685,239268.0
2021-05-07 13:50:00,46.79,46.84,46.77,46.83,159090.0,44.2685,44.3158,44.2496,44.3063,159090.0
2021-05-07 13:55:00,46.83,46.85,46.82,46.84,107589.0,44.3063,44.3252,44.2969,44.3158,107589.0
2021-05-07 14:00:00,46.84,46.86,46.81,46.83,171999.0,44.3158,44.3347,44.2874,44.3063,171999.0
2021-05-07 14:05:00,46.83,46.88,46.83,46.86,126054.0,44.3063,44.3536,44.3063,44.3347,126054.0
2021-05-07 14:10:00,46.86,46.86,46.84,46.86,76062.0,44.3347,44.3347,44.3158,44.3347,76062.0
2021-05-07 14:15:00,46.86,46.88,46.84,46.88,90813.0,44.3347,44.3536,44.3158,44.3536,90813.0
2021-05-07 14:20:00,46.88,46.89,46.87,46.89,110415.0,44.3536,44.3631,44.3442,44.3631,110415.0
2021-05-07 14:25:00,46.89,46.94,46.89,46.93,171768.0,44.3631,44.4104,44.3631,44.4009,171768.0
2021-05-07 14:30:00,46.93,46.93,46.9,46.9,88281.0,44.4009,44.4009,44.3725,44.3725,88281.0
2021-05-07 14:35:00,46.9,46.91,46.88,46.9,113919.0,44.3725,44.382,44.3536,44.3725,113919.0
2021-05-07 14:40:00,46.9,46.9,46.87,46.88,73728.0,44.3725,44.3725,44.3442,44.3536,73728.0
2021-05-07 14:45:00,46.88,46.9,46.85,46.87,92547.0,44.3536,44.3725,44.3252,44.3442,92547.0
2021-05-07 14:50:00,46.87,46.88,46.86,46.86,65352.0,44.3442,44.3536,44.3347,44.3347,65352.0
2021-05-07 14:55:00,46.86,46.87,46.85,46.86,81300.0,44.3347,44.3442,44.3252,44.3347,81300.0
2021-05-07 15:00:00,46.85,46.86,46.82,46.82,94338.0,44.3252,44.3347,44.2969,44.2969,94338.0
2021-05-07 15:05:00,46.83,46.84,46.81,46.82,89817.0,44.3063,44.3158,44.2874,44.2969,89817.0
2021-05-07 15:10:00,46.81,46.82,46.8,46.8,141507.0,44.2874,44.2969,44.2779,44.2779,141507.0
2021-05-07 15:15:00,46.81,46.85,46.8,46.83,127638.0,44.2874,44.3252,44.2779,44.3063,127638.0
2021-05-07 15:20:00,46.84,46.88,46.83,46.86,104772.0,44.3158,44.3536,44.3063,44.3347,104772.0
2021-05-07 15:25:00,46.87,46.87,46.84,46.84,83178.0,44.3442,44.3442,44.3158,44.3158,83178.0
2021-05-07 15:30:00,46.85,46.86,46.81,46.85,167994.0,44.3252,44.3347,44.2874,44.3252,167994.0
2021-05-07 15:35:00,46.84,46.85,46.81,46.84,153912.0,44.3158,44.3252,44.2874,44.3158,153912.0
2021-05-07 15:40:00,46.84,46.86,46.79,46.8,224193.0,44.3158,44.3347,44.2685,44.2779,224193.0
2021-05-07 15:45:00,46.8,46.83,46.78,46.83,315546.0,44.2779,44.3063,44.259,44.3063,315546.0
2021-05-07 15:50:00,46.83,46.85,46.78,46.78,423315.0,44.3063,44.3252,44.259,44.259,423315.0
2021-05-07 15:55:00,46.78,46.79,46.69,46.72,821109.0,44.259,44.2685,44.1739,44.2022,821109.0
2021-05-10 09:30:00,46.82,47.0,46.78,46.88,655452.0,44.2969,44.4672,44.259,44.3536,655452.0
2021-05-10 09:35:00,46.88,46.91,46.83,46.9,202779.0,44.3536,44.382,44.3063,44.3725,202779.0
2021-05-10 09:40:00,46.9,46.93,46.77,46.88,255588.0,44.3725,44.4009,44.2496,44.3536,255588.0
2021-05-10 09:45:00,46.88,46.9,46.82,46.84,242517.0,44.3536,44.3725,44.2969,44.3158,242517.0
2021-05-10 09:50:00,46.83,46.91,46.81,46.89,407943.0,44.3063,44.382,44.2874,44.3631,407943.0
2021-05-10 09:55:00,46.89,47.02,46.87,47.01,369153.0,44.3631,44.4861,44.3442,44.4766,369153.0
2021-05-10 10:00:00,47.01,47.03,46.96,46.99,270660.0,44.4766,44.4955,44.4293,44.4577,270660.0
2021-05-10 10:05:00,46.99,47.01,46.84,46.85,204894.0,44.4577,44.4766,44.3158,44.3252,204894.0
2021-05-10 10:10:00,46.85,46.88,46.8,46.88,313059.0,44.3252,44.3536,44.2779,44.3536,313059.0
2021-05-10 10:15:00,46.88,46.94,46.86,46.9,393867.0,44.3536,44.4104,44.3347,44.3725,393867.0
2021-05-10 10:20:00,46.9,46.94,46.89,46.91,264504.0,44.3725,44.4104,44.3631,44.382,264504.0
2021-05-10 10:25:00,46.91,46.91,46.85,46.86,268524.0,44.382,44.382,44.3252,44.3347,268524.0
2021-05-10 10:30:00,46.85,47.0,46.85,46.99,240510.0,44.3252,44.4672,44.3252,44.4577,240510.0
2021-05-10 10:35:00,46.99,47.03,46.94,47.0,389865.0,44.4577,44.4955,44.4104,44.4672,389865.0
2021-05-10 10:40:00,47.0,47.04,47.0,47.03,143226.0,44.4672,44.505,44.4672,44.4955,143226.0
2021-05-10 10:45:00,47.02,47.07,46.98,47.07,197949.0,44.4861,44.5334,44.4482,44.5334,197949.0
2021-05-10 10:50:00,47.06,47.07,46.97,46.99,214005.0,44.5239,44.5334,44.4388,44.4577,214005.0
2021-05-10 10:55:00,47.0,47.04,46.99,47.03,161856.0,44.4672,44.505,44.4577,44.4955,161856.0
2021-05-10 11:00:00,47.03,47.11,47.0,47.09,304323.0,44.4955,44.5712,44.4672,44.5523,304323.0
2021-05-10 11:05:00,47.1,47.2,47.09,47.19,219615.0,44.5618,44.6564,44.5523,44.6469,219615.0
2021-05-10 11:10:00,47.2,47.24,47.19,47.24,145578.0,44.6564,44.6942,44.6469,44.6942,145578.0
2021-05-10 11:15:00,47.23,47.29,47.22,47.27,150480.0,44.6848,44.7415,44.6753,44.7226,150480.0
2021-05-10 11:20:00,47.27,47.28,47.24,47.27,134574.0,44.7226,44.7321,44.6942,44.7226,134574.0
2021-05-10 11:25:00,47.27,47.36,47.27,47.33,241638.0,44.7226,44.8078,44.7226,44.7794,241638.0
2021-05-10 11:30:00,47.32,47.33,47.26,47.29,209736.0,44.7699,44.7794,44.7131,44.7415,209736.0
2021-05-10 11:35:00,47.29,47.29,47.23,47.23,162456.0,44.7415,44.7415,44.6848,44.6848,162456.0
2021-05-10 11:40:00,47.23,47.27,47.16,47.19,484329.0,44.6848,44.7226,44.6185,44.6469,484329.0
2021-05-10 11:45:00,47.19,47.21,47.14,47.2,94377.0,44.6469,44.6658,44.5996,44.6564,94377.0
2021-05-10 11:50:00,47.2,47.26,47.18,47.25,770505.0,44.6564,44.7131,44.6375,44.7037,770505.0
2021-05-10 11:55:00,47.25,47.27,47.24,47.27,127665.0,44.7037,44.7226,44.6942,44.7226,127665.0
2021-05-10 12:00:00,47.27,47.27,47.21,47.21,86787.0,44.7226,44.7226,44.6658,44.6658,86787.0
2021-05-10 12:05:00,47.2,47.22,47.14,47.14,78837.0,44.6564,44.6753,44.5996,44.5996,78837.0
2021-05-10 12:10:00,47.15,47.19,47.15,47.16,152400.0,44.6091,44.6469,44.6091,44.6185,152400.0
2021-05-10 12:15:00,47.17,47.17,47.1,47.13,409194.0,44.628,44.628,44.5618,44.5902,409194.0
2021-05-10 12:20:00,47.12,47.16,47.12,47.14,91119.0,44.5807,44.6185,44.5807,44.5996,91119.0
2021-05-10 12:25:00,47.14,47.15,47.13,47.13,90675.0,44.5996,44.6091,44.5902,44.5902,90675.0
2021-05-10 12:30:00,47.13,47.15,47.13,47.14,61770.0,44.5902,44.6091,44.5902,44.5996,61770.0
2021-05-10 12:35:00,47.14,47.14,47.12,47.12,49380.0,44.5996,44.5996,44.5807,44.5807,49380.0
2021-05-10 12:40:00,47.13,47.13,47.11,47.13,72042.0,44.5902,44.5902,44.5712,44.5902,72042.0
2021-05-10 12:45:00,47.13,47.15,47.12,47.13,91980.0,44.5902,44.6091,44.5807,44.5902,91980.0
2021-05-10 12:50:00,47.13,47.15,47.11,47.14,80508.0,44.5902,44.6091,44.5712,44.5996,80508.0
2021-05-10 12:55:00,47.14,47.14,47.11,47.12,99216.0,44.5996,44.5996,44.5712,44.5807,99216.0
2021-05-10 13:00:00,47.13,47.15,47.11,47.11,143004.0,44.5902,44.6091,44.5712,44.5712,143004.0
2021-05-10 13:05:00,47.11,47.13,47.08,47.08,99198.0,44.5712,44.5902,44.5428,44.5428,99198.0
2021-05-10 13:10:00,47.08,47.11,47.08,47.1,55989.0,44.5428,44.5712,44.5428,44.5618,55989.0
2021-05-10 13:15:00,47.1,47.12,47.09,47.1,89055.0,44.5618,44.5807,44.5523,44.5618,89055.0
2021-05-10 13:20:00,47.1,47.13,47.09,47.1,93585.0,44.5618,44.5902,44.5523,44.5618,93585.0
2021-05-10 13:25:00,47.09,47.11,47.08,47.11,134205.0,44.5523,44.5712,44.5428,44.5712,134205.0
2021-05-10 13:30:00,47.11,47.13,47.1,47.12,108399.0,44.5712,44.5902,44.5618,44.5807,108399.0
2021-05-10 13:35:00,47.12,47.13,47.09,47.1,140193.0,44.5807,44.5902,44.5523,44.5618,140193.0
2021-05-10 13:40:00,47.1,47.14,47.1,47.14,117267.0,44.5618,44.5996,44.5618,44.5996,117267.0
2021-05-10 13:45:00,47.14,47.17,47.13,47.16,120330.0,44.5996,44.628,44.5902,44.6185,120330.0
2021-05-10 13:50:00,47.17,47.2,47.16,47.18,117588.0,44.628,44.6564,44.6185,44.6375,117588.0
2021-05-10 13:55:00,47.18,47.18,47.15,47.16,82839.0,44.6375,44.6375,44.6091,44.6185,82839.0
2021-05-10 14:00:00,47.16,47.16,47.11,47.14,83478.0,44.6185,44.6185,44.5712,44.5996,83478.0
2021-05-10 14:05:00,47.13,47.15,47.13,47.15,60471.0,44.5902,44.6091,44.5902,44.6091,60471.0
2021-05-10 14:10:00,47.15,47.16,47.1,47.1,101829.0,44.6091,44.6185,44.5618,44.5618,101829.0
2021-05-10 14:15:00,47.1,47.11,47.02,47.04,113724.0,44.5618,44.5712,44.4861,44.505,113724.0
2021-05-10 14:20:00,47.04,47.09,47.03,47.09,117858.0,44.505,44.5523,44.4955,44.5523,117858.0
2021-05-10 14:25:00,47.08,47.08,47.01,47.04,166809.0,44.5428,44.5428,44.4766,44.505,166809.0
2021-05-10 14:30:00,47.04,47.05,47.0,47.05,146220.0,44.505,44.5145,44.4672,44.5145,146220.0
2021-05-10 14:35:00,47.05,47.05,47.02,47.03,61434.0,44.5145,44.5145,44.4861,44.4955,61434.0
2021-05-10 14:40:00,47.04,47.04,47.01,47.02,115560.0,44.505,44.505,44.4766,44.4861,115560.0
2021-05-10 14:45:00,47.02,47.04,47.01,47.04,130446.0,44.4861,44.505,44.4766,44.505,130446.0
2021-05-10 14:50:00,47.04,47.05,47.0,47.02,121953.0,44.505,44.5145,44.4672,44.4861,121953.0
2021-05-10 14:55:00,47.02,47.02,46.98,47.0,110010.0,44.4861,44.4861,44.4482,44.4672,110010.0
2021-05-10 15:00:00,47.0,47.01,46.95,46.96,140355.0,44.4672,44.4766,44.4199,44.4293,140355.0
2021-05-10 15:05:00,46.96,47.01,46.96,47.01,113910.0,44.4293,44.4766,44.4293,44.4766,113910.0
2021-05-10 15:10:00,47.0,47.03,46.98,47.02,192405.0,44.4672,44.4955,44.4482,44.4861,192405.0
2021-05-10 15:15:00,47.02,47.07,47.01,47.05,246651.0,44.4861,44.5334,44.4766,44.5145,246651.0
2021-05-10 15:20:00,47.05,47.06,47.01,47.03,169737.0,44.5145,44.5239,44.4766,44.4955,169737.0
2021-05-10 15:25:00,47.03,47.06,47.01,47.06,85473.0,44.4955,44.5239,44.4766,44.5239,85473.0
2021-05-10 15:30:00,47.06,47.07,47.04,47.07,150114.0,44.5239,44.5334,44.505,44.5334,150114.0
2021-05-10 15:35:00,47.07,47.08,47.04,47.06,178911.0,44.5334,44.5428,44.505,44.5239,178911.0
2021-05-10 15:40:00,47.07,47.11,47.06,47.11,169431.0,44.5334,44.5712,44.5239,44.5712,169431.0
2021-05-10 15:45:00,47.11,47.14,47.06,47.07,205224.0,44.5712,44.5996,44.5239,44.5334,205224.0
2021-05-10 15:50:00,47.08,47.09,47.02,47.03,357429.0,44.5428,44.5523,44.4861,44.4955,357429.0
2021-05-10 15:55:00,47.03,47.05,46.89,46.95,1427499.0,44.4955,44.5145,44.3631,44.4199,1427499.0
2021-05-11 09:30:00,46.96,46.96,46.59,46.61,859125.0,44.4293,44.4293,44.0793,44.0982,859125.0
2021-05-11 09:35:00,46.62,46.8,46.62,46.72,408177.0,44.1076,44.2779,44.1076,44.2022,408177.0
2021-05-11 09:40:00,46.73,46.78,46.61,46.66,241839.0,44.2117,44.259,44.0982,44.1455,241839.0
2021-05-11 09:45:00,46.67,46.75,46.6,46.61,308103.0,44.1549,44.2306,44.0887,44.0982,308103.0
2021-05-11 09:50:00,46.61,46.61,46.4,46.41,385116.0,44.0982,44.0982,43.8995,43.909,385116.0
2021-05-11 09:55:00,46.41,46.54,46.34,46.54,283794.0,43.909,44.0319,43.8427,44.0319,283794.0
2021-05-11 10:00:00,46.54,46.6,46.51,46.55,313389.0,44.0319,44.0887,44.0036,44.0414,313389.0
2021-05-11 10:05:00,46.56,46.66,46.56,46.64,283137.0,44.0509,44.1455,44.0509,44.1266,283137.0
2021-05-11 10:10:00,46.64,46.67,46.61,46.66,244464.0,44.1266,44.1549,44.0982,44.1455,244464.0
2021-05-11 10:15:00,46.66,46.7,46.61,46.7,242706.0,44.1455,44.1833,44.0982,44.1833,242706.0
2021-05-11 10:20:00,46.69,46.75,46.65,46.67,240642.0,44.1739,44.2306,44.136,44.1549,240642.0
2021-05-11 10:25:00,46.67,46.69,46.61,46.62,208368.0,44.1549,44.1739,44.0982,44.1076,208368.0
2021-05-11 10:30:00,46.62,46.63,46.51,46.51,215985.0,44.1076,44.1171,44.0036,44.0036,215985.0
2021-05-11 10:35:00,46.5,46.57,46.49,46.54,299646.0,43.9941,44.0603,43.9846,44.0319,299646.0
2021-05-11 10:40:00,46.54,46.54,46.42,46.43,293922.0,44.0319,44.0319,43.9184,43.9279,293922.0
2021-05-11 10:45:00,46.43,46.47,46.38,46.39,214824.0,43.9279,43.9657,43.8806,43.89,214824.0
2021-05-11 10:50:00,46.39,46.46,46.37,46.45,168714.0,43.89,43.9563,43.8711,43.9468,168714.0
2021-05-11 10:55:00,46.46,46.47,46.42,46.43,309648.0,43.9563,43.9657,43.9184,43.9279,309648.0
2021-05-11 11:00:00,46.43,46.47,46.42,46.45,202233.0,43.9279,43.9657,43.9184,43.9468,202233.0
2021-05-11 11:05:00,46.44,46.47,46.41,46.41,226701.0,43.9373,43.9657,43.909,43.909,226701.0
2021-05-11 11:10:00,46.41,46.41,46.27,46.31,327135.0,43.909,43.909,43.7765,43.8143,327135.0
2021-05-11 11:15:00,46.31,46.38,46.27,46.38,228882.0,43.8143,43.8806,43.7765,43.8806,228882.0
2021-05-11 11:20:00,46.38,46.42,46.37,46.38,199071.0,43.8806,43.9184,43.8711,43.8806,199071.0
2021-05-11 11:25:00,46.37,46.49,46.35,46.48,185307.0,43.8711,43.9846,43.8522,43.9752,185307.0
2021-05-11 11:30:00,46.48,46.5,46.44,46.47,166173.0,43.9752,43.9941,43.9373,43.9657,166173.0
2021-05-11 11:35:00,46.47,46.49,46.44,46.45,141204.0,43.9657,43.9846,43.9373,43.9468,141204.0
2021-05-11 11:40:00,46.45,46.47,46.38,46.4,198438.0,43.9468,43.9657,43.8806,43.8995,198438.0
2021-05-11 11:45:00,46.4,46.41,46.37,46.38,172533.0,43.8995,43.909,43.8711,43.8806,172533.0
2021-05-11 11:50:00,46.38,46.41,46.34,46.39,138849.0,43.8806,43.909,43.8427,43.89,138849.0
2021-05-11 11:55:00,46.39,46.44,46.37,46.43,120366.0,43.89,43.9373,43.8711,43.9279,120366.0
2021-05-11 12:00:00,46.43,46.44,46.38,46.41,128961.0,43.9279,43.9373,43.8806,43.909,128961.0
2021-05-11 12:05:00,46.41,46.44,46.38,46.39,123456.0,43.909,43.9373,43.8806,43.89,123456.0
2021-05-11 12:10:00,46.38,46.39,46.35,46.37,163704.0,43.8806,43.89,43.8522,43.8711,163704.0
2021-05-11 12:15:00,46.38,46.42,46.35,46.37,151476.0,43.8806,43.9184,43.8522,43.8711,151476.0
2021-05-11 12:20:00,46.38,46.38,46.34,46.35,102108.0,43.8806,43.8806,43.8427,43.8522,102108.0
2021-05-11 12:25:00,46.34,46.36,46.31,46.32,205161.0,43.8427,43.8616,43.8143,43.8238,205161.0
2021-05-11 12:30:00,46.32,46.32,46.28,46.29,133704.0,43.8238,43.8238,43.786,43.7954,133704.0
2021-05-11 12:35:00,46.29,46.3,46.26,46.27,156393.0,43.7954,43.8049,43.767,43.7765,156393.0
2021-05-11 12:40:00,46.27,46.27,46.18,46.19,234840.0,43.7765,43.7765,43.6913,43.7008,234840.0
2021-05-11 12:45:00,46.19,46.2,46.14,46.17,208236.0,43.7008,43.7103,43.6535,43.6819,208236.0
2021-05-11 12:50:00,46.17,46.18,46.11,46.13,156447.0,43.6819,43.6913,43.6251,43.644,156447.0
2021-05-11 12:55:00,46.13,46.14,46.11,46.13,120699.0,43.644,43.6535,43.6251,43.644,120699.0
2021-05-11 13:00:00,46.13,46.16,46.12,46.16,121749.0,43.644,43.6724,43.6346,43.6724,121749.0
2021-05-11 13:05:00,46.15,46.17,46.12,46.16,130281.0,43.663,43.6819,43.6346,43.6724,130281.0
2021-05-11 13:10:00,46.16,46.18,46.13,46.14,150357.0,43.6724,43.6913,43.644,43.6535,150357.0
2021-05-11 13:15:00,46.14,46.17,46.12,46.15,119589.0,43.6535,43.6819,43.6346,43.663,119589.0
2021-05-11 13:20:00,46.16,46.19,46.13,46.16,145932.0,43.6724,43.7008,43.644,43.6724,145932.0
2021-05-11 13:25:00,46.16,46.21,46.16,46.2,137409.0,43.6724,43.7197,43.6724,43.7103,137409.0
2021-05-11 13:30:00,46.19,46.23,46.19,46.22,109326.0,43.7008,43.7387,43.7008,43.7292,109326.0
2021-05-11 13:35:00,46.22,46.26,46.21,46.22,192747.0,43.7292,43.767,43.7197,43.7292,192747.0
2021-05-11 13:40:00,46.21,46.29,46.21,46.29,110040.0,43.7197,43.7954,43.7197,43.7954,110040.0
2021-05-11 13:45:00,46.29,46.33,46.29,46.31,200166.0,43.7954,43.8333,43.7954,43.8143,200166.0
2021-05-11 13:50:00,46.31,46.31,46.24,46.25,119718.0,43.8143,43.8143,43.7481,43.7576,119718.0
2021-05-11 13:55:00,46.25,46.29,46.23,46.27,132447.0,43.7576,43.7954,43.7387,43.7765,132447.0
2021-05-11 14:00:00,46.28,46.29,46.22,46.25,153339.0,43.786,43.7954,43.7292,43.7576,153339.0
2021-05-11 14:05:00,46.25,46.27,46.2,46.21,105888.0,43.7576,43.7765,43.7103,43.7197,105888.0
2021-05-11 14:10:00,46.2,46.22,46.19,46.2,107028.0,43.7103,43.7292,43.7008,43.7103,107028.0
2021-05-11 14:15:00,46.2,46.22,46.19,46.21,96768.0,43.7103,43.7292,43.7008,43.7197,96768.0
2021-05-11 14:20:00,46.21,46.26,46.2,46.24,110394.0,43.7197,43.767,43.7103,43.7481,110394.0
2021-05-11 14:25:00,46.24,46.31,46.23,46.31,123033.0,43.7481,43.8143,43.7387,43.8143,123033.0
2021-05-11 14:30:00,46.31,46.31,46.22,46.22,169707.0,43.8143,43.8143,43.7292,43.7292,169707.0
2021-05-11 14:35:00,46.22,46.24,46.19,46.21,104451.0,43.7292,43.7481,43.7008,43.7197,104451.0
2021-05-11 14:40:00,46.21,46.23,46.17,46.22,281907.0,43.7197,43.7387,43.6819,43.7292,281907.0
2021-05-11 14:45:00,46.22,46.24,46.2,46.23,100146.0,43.7292,43.7481,43.7103,43.7387,100146.0
2021-05-11 14:50:00,46.23,46.25,46.21,46.24,120390.0,43.7387,43.7576,43.7197,43.7481,120390.0
2021-05-11 14:55:00,46.24,46.27,46.22,46.26,150975.0,43.7481,43.7765,43.7292,43.767,150975.0
2021-05-11 15:00:00,46.26,46.31,46.25,46.3,140388.0,43.767,43.8143,43.7576,43.8049,140388.0
2021-05-11 15:05:00,46.3,46.33,46.3,46.31,115140.0,43.8049,43.8333,43.8049,43.8143,115140.0
2021-05-11 15:10:00,46.31,46.32,46.27,46.27,138696.0,43.8143,43.8238,43.7765,43.7765,138696.0
2021-05-11 15:15:00,46.27,46.4,46.26,46.4,3232239.0,43.7765,43.8995,43.767,43.8995,3232239.0
2021-05-11 15:20:00,46.4,46.41,46.37,46.38,187893.0,43.8995,43.909,43.8711,43.8806,187893.0
2021-05-11 15:25:00,46.38,46.43,46.37,46.37,200235.0,43.8806,43.9279,43.8711,43.8711,200235.0
2021-05-11 15:30:00,46.37,46.39,46.31,46.32,227835.0,43.8711,43.89,43.8143,43.8238,227835.0
2021-05-11 15:35:00,46.33,46.33,46.27,46.27,221232.0,43.8333,43.8333,43.7765,43.7765,221232.0
2021-05-11 15:40:00,46.27,46.37,46.27,46.35,223392.0,43.7765,43.8711,43.7765,43.8522,223392.0
2021-05-11 15:45:00,46.35,46.45,46.35,46.44,307413.0,43.8522,43.9468,43.8522,43.9373,307413.0
2021-05-11 15:50:00,46.45,46.5,46.42,46.45,447918.0,43.9468,43.9941,43.9184,43.9468,447918.0
2021-05-11 15:55:00,46.45,46.52,46.41,46.51,1043679.0,43.9468,44.013,43.909,44.0036,1043679.0
2021-05-12 09:30:00,46.29,46.33,45.76,45.78,1142778.0,43.7954,43.8333,43.294,43.3129,1142778.0
2021-05-12 09:35:00,45.78,45.87,45.72,45.84,854775.0,43.3129,43.3981,43.2561,43.3697,854775.0
2021-05-12 09:40:00,45.85,45.88,45.78,45.85,535641.0,43.3791,43.4075,43.3129,43.3791,535641.0
2021-05-12 09:45:00,45.86,45.87,45.72,45.73,426204.0,43.3886,43.3981,43.2561,43.2656,426204.0
2021-05-12 09:50:00,45.72,45.86,45.72,45.79,257448.0,43.2561,43.3886,43.2561,43.3224,257448.0
2021-05-12 09:55:00,45.78,45.82,45.68,45.82,231747.0,43.3129,43.3507,43.2183,43.3507,231747.0
2021-05-12 10:00:00,45.82,45.87,45.7,45.75,338628.0,43.3507,43.3981,43.2372,43.2845,338628.0
2021-05-12 10:05:00,45.75,45.8,45.7,45.74,242388.0,43.2845,43.3318,43.2372,43.2751,242388.0
2021-05-12 10:10:00,45.75,45.79,45.7,45.76,235089.0,43.2845,43.3224,43.2372,43.294,235089.0
2021-05-12 10:15:00,45.76,45.87,45.76,45.86,214179.0,43.294,43.3981,43.294,43.3886,214179.0
2021-05-12 10:20:00,45.87,45.98,45.87,45.96,212103.0,43.3981,43.5021,43.3981,43.4832,212103.0
2021-05-12 10:25:00,45.97,45.98,45.89,45.9,201423.0,43.4927,43.5021,43.417,43.4264,201423.0
2021-05-12 10:30:00,45.9,45.9,45.81,45.81,167400.0,43.4264,43.4264,43.3413,43.3413,167400.0
2021-05-12 10:35:00,45.8,45.91,45.8,45.84,191832.0,43.3318,43.4359,43.3318,43.3697,191832.0
2021-05-12 10:40:00,45.84,45.84,45.76,45.8,174144.0,43.3697,43.3697,43.294,43.3318,174144.0
2021-05-12 10:45:00,45.8,45.82,45.74,45.75,165501.0,43.3318,43.3507,43.2751,43.2845,165501.0
2021-05-12 10:50:00,45.75,45.81,45.75,45.79,149967.0,43.2845,43.3413,43.2845,43.3224,149967.0
2021-05-12 10:55:00,45.79,45.86,45.75,45.86,143436.0,43.3224,43.3886,43.2845,43.3886,143436.0
2021-05-12 11:00:00,45.86,45.86,45.75,45.83,153087.0,43.3886,43.3886,43.2845,43.3602,153087.0
2021-05-12 11:05:00,45.83,45.84,45.75,45.77,174786.0,43.3602,43.3697,43.2845,43.3034,174786.0
2021-05-12 11:10:00,45.77,45.78,45.72,45.78,150255.0,43.3034,43.3129,43.2561,43.3129,150255.0
2021-05-12 11:15:00,45.78,45.79,45.74,45.79,145017.0,43.3129,43.3224,43.2751,43.3224,145017.0
2021-05-12 11:20:00,45.78,45.81,45.75,45.77,158337.0,43.3129,43.3413,43.2845,43.3034,158337.0
2021-05-12 11:25:00,45.78,45.85,45.76,45.85,167121.0,43.3129,43.3791,43.294,43.3791,167121.0
2021-05-12 11:30:00,45.85,45.87,45.78,45.78,170232.0,43.3791,43.3981,43.3129,43.3129,170232.0
2021-05-12 11:35:00,45.78,45.8,45.75,45.8,150177.0,43.3129,43.3318,43.2845,43.3318,150177.0
2021-05-12 11:40:00,45.79,45.88,45.78,45.88,126987.0,43.3224,43.4075,43.3129,43.4075,126987.0
2021-05-12 11:45:00,45.88,45.89,45.81,45.82,105546.0,43.4075,43.417,43.3413,43.3507,105546.0
2021-05-12 11:50:00,45.81,45.83,45.78,45.79,127491.0,43.3413,43.3602,43.3129,43.3224,127491.0
2021-05-12 11:55:00,45.79,45.79,45.69,45.71,255702.0,43.3224,43.3224,43.2278,43.2467,255702.0
2021-05-12 12:00:00,45.71,45.74,45.69,45.73,166194.0,43.2467,43.2751,43.2278,43.2656,166194.0
2021-05-12 12:05:00,45.73,45.78,45.71,45.71,140523.0,43.2656,43.3129,43.2467,43.2467,140523.0
2021-05-12 12:10:00,45.71,45.72,45.64,45.65,333966.0,43.2467,43.2561,43.1804,43.1899,333966.0
2021-05-12 12:15:00,45.65,45.72,45.64,45.71,162264.0,43.1899,43.2561,43.1804,43.2467,162264.0
2021-05-12 12:20:00,45.71,45.73,45.7,45.72,285600.0,43.2467,43.2656,43.2372,43.2561,285600.0
2021-05-12 12:25:00,45.72,45.73,45.68,45.7,247050.0,43.2561,43.2656,43.2183,43.2372,247050.0
2021-05-12 12:30:00,45.7,45.7,45.65,45.67,330804.0,43.2372,43.2372,43.1899,43.2088,330804.0
2021-05-12 12:35:00,45.66,45.67,45.62,45.62,178443.0,43.1994,43.2088,43.1615,43.1615,178443.0
2021-05-12 12:40:00,45.62,45.63,45.6,45.61,137808.0,43.1615,43.171,43.1426,43.1521,137808.0
2021-05-12 12:45:00,45.6,45.62,45.58,45.59,173988.0,43.1426,43.1615,43.1237,43.1331,173988.0
2021-05-12 12:50:00,45.59,45.64,45.59,45.62,79371.0,43.1331,43.1804,43.1331,43.1615,79371.0
2021-05-12 12:55:00,45.61,45.64,45.6,45.63,109008.0,43.1521,43.1804,43.1426,43.171,109008.0
2021-05-12 13:00:00,45.63,45.69,45.62,45.68,227718.0,43.171,43.2278,43.1615,43.2183,227718.0
2021-05-12 13:05:00,45.68,45.69,45.63,45.64,119724.0,43.2183,43.2278,43.171,43.1804,119724.0
2021-05-12 13:10:00,45.64,45.65,45.59,45.62,150387.0,43.1804,43.1899,43.1331,43.1615,150387.0
2021-05-12 13:15:00,45.62,45.62,45.57,45.58,106371.0,43.1615,43.1615,43.1142,43.1237,106371.0
2021-05-12 13:20:00,45.57,45.59,45.55,45.55,180492.0,43.1142,43.1331,43.0953,43.0953,180492.0
2021-05-12 13:25:00,45.55,45.58,45.54,45.56,188625.0,43.0953,43.1237,43.0858,43.1048,188625.0
2021-05-12 13:30:00,45.56,45.56,45.49,45.51,186930.0,43.1048,43.1048,43.0385,43.0575,186930.0
2021-05-12 13:35:00,45.51,45.54,45.5,45.5,156816.0,43.0575,43.0858,43.048,43.048,156816.0
2021-05-12 13:40:00,45.5,45.5,45.46,45.48,188268.0,43.048,43.048,43.0101,43.0291,188268.0
2021-05-12 13:45:00,45.48,45.48,45.44,45.45,189291.0,43.0291,43.0291,42.9912,43.0007,189291.0
2021-05-12 13:50:00,45.45,45.47,45.44,45.46,156336.0,43.0007,43.0196,42.9912,43.0101,156336.0
2021-05-12 13:55:00,45.46,45.48,45.44,45.46,178542.0,43.0101,43.0291,42.9912,43.0101,178542.0
2021-05-12 14:00:00,45.46,45.47,45.42,45.43,196800.0,43.0101,43.0196,42.9723,42.9818,196800.0
2021-05-12 14:05:00,45.43,45.46,45.41,45.41,165528.0,42.9818,43.0101,42.9628,42.9628,165528.0
2021-05-12 14:10:00,45.41,45.43,45.38,45.39,212061.0,42.9628,42.9818,42.9345,42.9439,212061.0
2021-05-12 14:15:00,45.39,45.4,45.36,45.38,170211.0,42.9439,42.9534,42.9155,42.9345,170211.0
2021-05-12 14:20:00,45.38,45.41,45.37,45.38,160977.0,42.9345,42.9628,42.925,42.9345,160977.0
2021-05-12 14:25:00,45.39,45.4,45.35,45.37,127173.0,42.9439,42.9534,42.9061,42.925,127173.0
2021-05-12 14:30:00,45.37,45.46,45.35,45.45,271245.0,42.925,43.0101,42.9061,43.0007,271245.0
2021-05-12 14:35:00,45.45,45.49,45.43,45.47,165327.0,43.0007,43.0385,42.9818,43.0196,165327.0
2021-05-12 14:40:00,45.46,45.5,45.46,45.49,128406.0,43.0101,43.048,43.0101,43.0385,128406.0
2021-05-12 14:45:00,45.49,45.51,45.48,45.48,143526.0,43.0385,43.0575,43.0291,43.0291,143526.0
2021-05-12 14:50:00,45.48,45.5,45.46,45.47,223545.0,43.0291,43.048,43.0101,43.0196,223545.0
2021-05-12 14:55:00,45.47,45.48,45.45,45.46,168675.0,43.0196,43.0291,43.0007,43.0101,168675.0
2021-05-12 15:00:00,45.46,45.47,45.43,45.46,194892.0,43.0101,43.0196,42.9818,43.0101,194892.0
2021-05-12 15:05:00,45.46,45.5,45.45,45.48,171765.0,43.0101,43.048,43.0007,43.0291,171765.0
2021-05-12 15:10:00,45.48,45.5,45.44,45.46,201480.0,43.0291,43.048,42.9912,43.0101,201480.0
2021-05-12 15:15:00,45.46,45.46,45.39,45.39,245346.0,43.0101,43.0101,42.9439,42.9439,245346.0
2021-05-12 15:20:00,45.39,45.41,45.34,45.34,224712.0,42.9439,42.9628,42.8966,42.8966,224712.0
2021-05-12 15:25:00,45.34,45.38,45.32,45.35,387444.0,42.8966,42.9345,42.8777,42.9061,387444.0
2021-05-12 15:30:00,45.35,45.38,45.32,45.35,309777.0,42.9061,42.9345,42.8777,42.9061,309777.0
2021-05-12 15:35:00,45.35,45.36,45.31,45.35,405207.0,42.9061,42.9155,42.8682,42.9061,405207.0
2021-05-12 15:40:00,45.35,45.42,45.33,45.4,396327.0,42.9061,42.9723,42.8872,42.9534,396327.0
2021-05-12 15:45:00,45.4,45.43,45.38,45.42,359271.0,42.9534,42.9818,42.9345,42.9723,359271.0
2021-05-12 15:50:00,45.41,45.41,45.32,45.34,504648.0,42.9628,42.9628,42.8777,42.8966,504648.0
2021-05-12 15:55:00,45.34,45.37,45.3,45.31,1022559.0,42.8966,42.925,42.8588,42.8682,1022559.0
2021-05-13 09:30:00,45.41,45.49,45.33,45.33,636429.0,42.9628,43.0385,42.8872,42.8872,636429.0
2021-05-13 09:35:00,45.32,45.45,45.25,45.39,585675.0,42.8777,43.0007,42.8115,42.9439,585675.0
2021-05-13 09:40:00,45.39,45.51,45.37,45.5,452559.0,42.9439,43.0575,42.925,43.048,452559.0
2021-05-13 09:45:00,45.5,45.63,45.46,45.59,324768.0,43.048,43.171,43.0101,43.1331,324768.0
2021-05-13 09:50:00,45.6,45.65,45.51,45.52,322410.0,43.1426,43.1899,43.0575,43.0669,322410.0
2021-05-13 09:55:00,45.52,45.58,45.49,45.55,255303.0,43.0669,43.1237,43.0385,43.0953,255303.0
2021-05-13 10:00:00,45.55,45.65,45.54,45.64,206763.0,43.0953,43.1899,43.0858,43.1804,206763.0
2021-05-13 10:05:00,45.63,45.67,45.6,45.64,226410.0,43.171,43.2088,43.1426,43.1804,226410.0
2021-05-13 10:10:00,45.65,45.75,45.65,45.75,227328.0,43.1899,43.2845,43.1899,43.2845,227328.0
2021-05-13 10:15:00,45.75,45.83,45.75,45.82,293967.0,43.2845,43.3602,43.2845,43.3507,293967.0
2021-05-13 10:20:00,45.82,45.84,45.77,45.8,232833.0,43.3507,43.3697,43.3034,43.3318,232833.0
2021-05-13 10:25:00,45.81,45.85,45.76,45.85,209670.0,43.3413,43.3791,43.294,43.3791,209670.0
2021-05-13 10:30:00,45.85,45.87,45.77,45.77,283551.0,43.3791,43.3981,43.3034,43.3034,283551.0
2021-05-13 10:35:00,45.75,45.83,45.71,45.78,286212.0,43.2845,43.3602,43.2467,43.3129,286212.0
2021-05-13 10:40:00,45.79,45.89,45.78,45.87,267729.0,43.3224,43.417,43.3129,43.3981,267729.0
2021-05-13 10:45:00,45.87,45.96,45.87,45.96,180732.0,43.3981,43.4832,43.3981,43.4832,180732.0
2021-05-13 10:50:00,45.96,45.96,45.9,45.92,103305.0,43.4832,43.4832,43.4264,43.4454,103305.0
2021-05-13 10:55:00,45.92,46.03,45.91,45.99,221841.0,43.4454,43.5494,43.4359,43.5116,221841.0
2021-05-13 11:00:00,45.99,46.01,45.96,45.97,112830.0,43.5116,43.5305,43.4832,43.4927,112830.0
2021-05-13 11:05:00,45.97,46.0,45.92,45.94,145833.0,43.4927,43.521,43.4454,43.4643,145833.0
2021-05-13 11:10:00,45.94,45.99,45.93,45.96,136818.0,43.4643,43.5116,43.4548,43.4832,136818.0
2021-05-13 11:15:00,45.96,46.0,45.94,45.94,139989.0,43.4832,43.521,43.4643,43.4643,139989.0
2021-05-13 11:20:00,45.94,45.94,45.89,45.92,126570.0,43.4643,43.4643,43.417,43.4454,126570.0
2021-05-13 11:25:00,45.93,45.95,45.9,45.94,173898.0,43.4548,43.4737,43.4264,43.4643,173898.0
2021-05-13 11:30:00,45.94,45.94,45.87,45.92,377253.0,43.4643,43.4643,43.3981,43.4454,377253.0
2021-05-13 11:35:00,45.93,45.98,45.91,45.98,144018.0,43.4548,43.5021,43.4359,43.5021,144018.0
2021-05-13 11:40:00,45.97,46.04,45.97,46.04,194463.0,43.4927,43.5589,43.4927,43.5589,194463.0
2021-05-13 11:45:00,46.04,46.05,45.96,46.05,215811.0,43.5589,43.5684,43.4832,43.5684,215811.0
2021-05-13 11:50:00,46.05,46.1,46.04,46.08,137061.0,43.5684,43.6157,43.5589,43.5967,137061.0
2021-05-13 11:55:00,46.08,46.11,46.06,46.11,162714.0,43.5967,43.6251,43.5778,43.6251,162714.0
2021-05-13 12:00:00,46.11,46.13,46.04,46.05,187176.0,43.6251,43.644,43.5589,43.5684,187176.0
2021-05-13 12:05:00,46.05,46.11,46.04,46.11,175209.0,43.5684,43.6251,43.5589,43.6251,175209.0
2021-05-13 12:10:00,46.11,46.15,46.1,46.13,179205.0,43.6251,43.663,43.6157,43.644,179205.0
2021-05-13 12:15:00,46.13,46.15,46.11,46.11,143466.0,43.644,43.663,43.6251,43.6251,143466.0
2021-05-13 12:20:00,46.11,46.15,46.1,46.1,106497.0,43.6251,43.663,43.6157,43.6157,106497.0
2021-05-13 12:25:00,46.11,46.15,46.1,46.13,171735.0,43.6251,43.663,43.6157,43.644,171735.0
2021-05-13 12:30:00,46.13,46.16,46.12,46.16,140964.0,43.644,43.6724,43.6346,43.6724,140964.0
2021-05-13 12:35:00,46.16,46.18,46.16,46.18,145032.0,43.6724,43.6913,43.6724,43.6913,145032.0
2021-05-13 12:40:00,46.17,46.24,46.17,46.21,177828.0,43.6819,43.7481,43.6819,43.7197,177828.0
2021-05-13 12:45:00,46.21,46.24,46.21,46.22,178449.0,43.7197,43.7481,43.7197,43.7292,178449.0
2021-05-13 12:50:00,46.22,46.25,46.19,46.2,125541.0,43.7292,43.7576,43.7008,43.7103,125541.0
2021-05-13 12:55:00,46.21,46.23,46.14,46.19,200286.0,43.7197,43.7387,43.6535,43.7008,200286.0
2021-05-13 13:00:00,46.19,46.19,46.11,46.15,163818.0,43.7008,43.7008,43.6251,43.663,163818.0
2021-05-13 13:05:00,46.16,46.18,46.13,46.18,111423.0,43.6724,43.6913,43.644,43.6913,111423.0
2021-05-13 13:10:00,46.17,46.19,46.15,46.16,101169.0,43.6819,43.7008,43.663,43.6724,101169.0
2021-05-13 13:15:00,46.16,46.19,46.1,46.1,111864.0,43.6724,43.7008,43.6157,43.6157,111864.0
2021-05-13 13:20:00,46.11,46.11,46.06,46.06,100713.0,43.6251,43.6251,43.5778,43.5778,100713.0
2021-05-13 13:25:00,46.07,46.09,46.03,46.06,171087.0,43.5873,43.6062,43.5494,43.5778,171087.0
2021-05-13 13:30:00,46.06,46.07,45.99,46.0,145287.0,43.5778,43.5873,43.5116,43.521,145287.0
2021-05-13 13:35:00,46.0,46.03,45.98,46.01,141771.0,43.521,43.5494,43.5021,43.5305,141771.0
2021-05-13 13:40:00,46.01,46.06,45.98,46.05,124839.0,43.5305,43.5778,43.5021,43.5684,124839.0
2021-05-13 13:45:00,46.05,46.09,46.04,46.06,190083.0,43.5684,43.6062,43.5589,43.5778,190083.0
2021-05-13 13:50:00,46.07,46.08,46.03,46.04,109275.0,43.5873,43.5967,43.5494,43.5589,109275.0
2021-05-13 13:55:00,46.04,46.06,46.03,46.03,93159.0,43.5589,43.5778,43.5494,43.5494,93159.0
2021-05-13 14:00:00,46.03,46.11,46.02,46.1,94329.0,43.5494,43.6251,43.54,43.6157,94329.0
2021-05-13 14:05:00,46.1,46.17,46.1,46.16,146046.0,43.6157,43.6819,43.6157,43.6724,146046.0
2021-05-13 14:10:00,46.15,46.23,46.15,46.22,124746.0,43.663,43.7387,43.663,43.7292,124746.0
2021-05-13 14:15:00,46.22,46.25,46.21,46.25,145506.0,43.7292,43.7576,43.7197,43.7576,145506.0
2021-05-13 14:20:00,46.25,46.27,46.22,46.26,362733.0,43.7576,43.7765,43.7292,43.767,362733.0
2021-05-13 14:25:00,46.26,46.26,46.22,46.23,153792.0,43.767,43.767,43.7292,43.7387,153792.0
2021-05-13 14:30:00,46.24,46.24,46.17,46.19,130293.0,43.7481,43.7481,43.6819,43.7008,130293.0
2021-05-13 14:35:00,46.19,46.21,46.17,46.2,132126.0,43.7008,43.7197,43.6819,43.7103,132126.0
2021-05-13 14:40:00,46.2,46.2,46.17,46.19,104481.0,43.7103,43.7103,43.6819,43.7008,104481.0
2021-05-13 14:45:00,46.19,46.19,46.15,46.18,111753.0,43.7008,43.7008,43.663,43.6913,111753.0
2021-05-13 14:50:00,46.18,46.21,46.17,46.2,94701.0,43.6913,43.7197,43.6819,43.7103,94701.0
2021-05-13 14:55:00,46.2,46.22,46.19,46.21,82101.0,43.7103,43.7292,43.7008,43.7197,82101.0
2021-05-13 15:00:00,46.21,46.25,46.2,46.2,162900.0,43.7197,43.7576,43.7103,43.7103,162900.0
2021-05-13 15:05:00,46.21,46.25,46.2,46.25,164910.0,43.7197,43.7576,43.7103,43.7576,164910.0
2021-05-13 15:10:00,46.25,46.27,46.22,46.27,158412.0,43.7576,43.7765,43.7292,43.7765,158412.0
2021-05-13 15:15:00,46.27,46.29,46.26,46.27,134637.0,43.7765,43.7954,43.767,43.7765,134637.0
2021-05-13 15:20:00,46.28,46.29,46.24,46.28,154002.0,43.786,43.7954,43.7481,43.786,154002.0
2021-05-13 15:25:00,46.28,46.33,46.28,46.32,264483.0,43.786,43.8333,43.786,43.8238,264483.0
2021-05-13 15:30:00,46.31,46.31,46.28,46.29,187146.0,43.8143,43.8143,43.786,43.7954,187146.0
2021-05-13 15:35:00,46.29,46.31,46.27,46.3,208152.0,43.7954,43.8143,43.7765,43.8049,208152.0
2021-05-13 15:40:00,46.3,46.3,46.25,46.3,250338.0,43.8049,43.8049,43.7576,43.8049,250338.0
2021-05-13 15:45:00,46.3,46.3,46.24,46.26,227466.0,43.8049,43.8049,43.7481,43.767,227466.0
2021-05-13 15:50:00,46.27,46.27,46.21,46.21,483063.0,43.7765,43.7765,43.7197,43.7197,483063.0
2021-05-13 15:55:00,46.21,46.22,46.08,46.08,809349.0,43.7197,43.7292,43.5967,43.5967,809349.0
2021-05-14 09:30:00,46.27,46.36,46.14,46.28,617382.0,43.7765,43.8616,43.6535,43.786,617382.0
2021-05-14 09:35:00,46.28,46.49,46.27,46.46,283395.0,43.786,43.9846,43.7765,43.9563,283395.0
2021-05-14 09:40:00,46.46,46.68,46.45,46.63,455055.0,43.9563,44.1644,43.9468,44.1171,455055.0
2021-05-14 09:45:00,46.63,46.75,46.55,46.71,372954.0,44.1171,44.2306,44.0414,44.1928,372954.0
2021-05-14 09:50:00,46.72,46.72,46.62,46.67,238644.0,44.2022,44.2022,44.1076,44.1549,238644.0
2021-05-14 09:55:00,46.68,46.7,46.6,46.67,191940.0,44.1644,44.1833,44.0887,44.1549,191940.0
2021-05-14 10:00:00,46.68,46.68,46.55,46.56,169629.0,44.1644,44.1644,44.0414,44.0509,169629.0
2021-05-14 10:05:00,46.58,46.58,46.46,46.49,144456.0,44.0698,44.0698,43.9563,43.9846,144456.0
2021-05-14 10:10:00,46.48,46.56,46.48,46.56,130446.0,43.9752,44.0509,43.9752,44.0509,130446.0
2021-05-14 10:15:00,46.56,46.61,46.53,46.61,126816.0,44.0509,44.0982,44.0225,44.0982,126816.0
2021-05-14 10:20:00,46.6,46.68,46.58,46.65,175473.0,44.0887,44.1644,44.0698,44.136,175473.0
2021-05-14 10:25:00,46.64,46.66,46.51,46.51,114189.0,44.1266,44.1455,44.0036,44.0036,114189.0
2021-05-14 10:30:00,46.52,46.59,46.49,46.57,178170.0,44.013,44.0793,43.9846,44.0603,178170.0
2021-05-14 10:35:00,46.58,46.63,46.57,46.59,193059.0,44.0698,44.1171,44.0603,44.0793,193059.0
2021-05-14 10:40:00,46.58,46.61,46.5,46.55,215193.0,44.0698,44.0982,43.9941,44.0414,215193.0
2021-05-14 10:45:00,46.56,46.59,46.53,46.55,107340.0,44.0509,44.0793,44.0225,44.0414,107340.0
2021-05-14 10:50:00,46.55,46.55,46.51,46.53,80283.0,44.0414,44.0414,44.0036,44.0225,80283.0
2021-05-14 10:55:00,46.53,46.58,46.51,46.57,125085.0,44.0225,44.0698,44.0036,44.0603,125085.0
2021-05-14 11:00:00,46.58,46.6,46.56,46.58,106248.0,44.0698,44.0887,44.0509,44.0698,106248.0
2021-05-14 11:05:00,46.58,46.63,46.57,46.61,109686.0,44.0698,44.1171,44.0603,44.0982,109686.0
2021-05-14 11:10:00,46.61,46.62,46.56,46.58,73566.0,44.0982,44.1076,44.0509,44.0698,73566.0
2021-05-14 11:15:00,46.58,46.59,46.54,46.55,73107.0,44.0698,44.0793,44.0319,44.0414,73107.0
2021-05-14 11:20:00,46.56,46.6,46.55,46.56,82569.0,44.0509,44.0887,44.0414,44.0509,82569.0
2021-05-14 11:25:00,46.56,46.59,46.55,46.59,53757.0,44.0509,44.0793,44.0414,44.0793,53757.0
2021-05-14 11:30:00,46.59,46.59,46.55,46.57,102339.0,44.0793,44.0793,44.0414,44.0603,102339.0
2021-05-14 11:35:00,46.57,46.58,46.56,46.57,110214.0,44.0603,44.0698,44.0509,44.0603,110214.0
2021-05-14 11:40:00,46.58,46.6,46.57,46.59,64782.0,44.0698,44.0887,44.0603,44.0793,64782.0
2021-05-14 11:45:00,46.58,46.6,46.57,46.57,68925.0,44.0698,44.0887,44.0603,44.0603,68925.0
2021-05-14 11:50:00,46.57,46.57,46.52,46.52,57867.0,44.0603,44.0603,44.013,44.013,57867.0
2021-05-14 11:55:00,46.52,46.55,46.52,46.54,62361.0,44.013,44.0414,44.013,44.0319,62361.0
2021-05-14 12:00:00,46.55,46.55,46.52,46.52,68706.0,44.0414,44.0414,44.013,44.013,68706.0
2021-05-14 12:05:00,46.52,46.52,46.5,46.51,67170.0,44.013,44.013,43.9941,44.0036,67170.0
2021-05-14 12:10:00,46.51,46.54,46.49,46.54,63663.0,44.0036,44.0319,43.9846,44.0319,63663.0
2021-05-14 12:15:00,46.54,46.54,46.49,46.52,123621.0,44.0319,44.0319,43.9846,44.013,123621.0
2021-05-14 12:20:00,46.52,46.53,46.5,46.52,70011.0,44.013,44.0225,43.9941,44.013,70011.0
2021-05-14 12:25:00,46.52,46.54,46.5,46.52,75849.0,44.013,44.0319,43.9941,44.013,75849.0
2021-05-14 12:30:00,46.51,46.54,46.49,46.51,155418.0,44.0036,44.0319,43.9846,44.0036,155418.0
2021-05-14 12:35:00,46.51,46.52,46.47,46.5,89451.0,44.0036,44.013,43.9657,43.9941,89451.0
2021-05-14 12:40:00,46.49,46.54,46.49,46.53,454170.0,43.9846,44.0319,43.9846,44.0225,454170.0
2021-05-14 12:45:00,46.53,46.53,46.5,46.52,423552.0,44.0225,44.0225,43.9941,44.013,423552.0
2021-05-14 12:50:00,46.52,46.53,46.48,46.49,179199.0,44.013,44.0225,43.9752,43.9846,179199.0
2021-05-14 12:55:00,46.49,46.54,46.46,46.51,222807.0,43.9846,44.0319,43.9563,44.0036,222807.0
2021-05-14 13:00:00,46.51,46.56,46.51,46.54,84129.0,44.0036,44.0509,44.0036,44.0319,84129.0
2021-05-14 13:05:00,46.54,46.57,46.54,46.55,75849.0,44.0319,44.0603,44.0319,44.0414,75849.0
2021-05-14 13:10:00,46.56,46.56,46.52,46.54,66564.0,44.0509,44.0509,44.013,44.0319,66564.0
2021-05-14 13:15:00,46.54,46.54,46.52,46.53,60411.0,44.0319,44.0319,44.013,44.0225,60411.0
2021-05-14 13:20:00,46.54,46.56,46.53,46.54,61974.0,44.0319,44.0509,44.0225,44.0319,61974.0
2021-05-14 13:25:00,46.54,46.54,46.52,46.53,52677.0,44.0319,44.0319,44.013,44.0225,52677.0
2021-05-14 13:30:00,46.53,46.55,46.52,46.52,61557.0,44.0225,44.0414,44.013,44.013,61557.0
2021-05-14 13:35:00,46.53,46.55,46.5,46.52,71907.0,44.0225,44.0414,43.9941,44.013,71907.0
2021-05-14 13:40:00,46.52,46.54,46.52,46.52,47394.0,44.013,44.0319,44.013,44.013,47394.0
2021-05-14 13:45:00,46.52,46.55,46.52,46.55,62682.0,44.013,44.0414,44.013,44.0414,62682.0
2021-05-14 13:50:00,46.55,46.55,46.52,46.53,86340.0,44.0414,44.0414,44.013,44.0225,86340.0
2021-05-14 13:55:00,46.53,46.56,46.53,46.54,69063.0,44.0225,44.0509,44.0225,44.0319,69063.0
2021-05-14 14:00:00,46.55,46.55,46.52,46.52,57297.0,44.0414,44.0414,44.013,44.013,57297.0
2021-05-14 14:05:00,46.53,46.54,46.51,46.54,86223.0,44.0225,44.0319,44.0036,44.0319,86223.0
2021-05-14 14:10:00,46.54,46.55,46.52,46.53,81420.0,44.0319,44.0414,44.013,44.0225,81420.0
2021-05-14 14:15:00,46.53,46.54,46.5,46.51,71319.0,44.0225,44.0319,43.9941,44.0036,71319.0
2021-05-14 14:20:00,46.51,46.51,46.47,46.48,106437.0,44.0036,44.0036,43.9657,43.9752,106437.0
2021-05-14 14:25:00,46.48,46.48,46.46,46.48,68271.0,43.9752,43.9752,43.9563,43.9752,68271.0
2021-05-14 14:30:00,46.48,46.5,46.47,46.47,85800.0,43.9752,43.9941,43.9657,43.9657,85800.0
2021-05-14 14:35:00,46.47,46.53,46.47,46.52,129216.0,43.9657,44.0225,43.9657,44.013,129216.0
2021-05-14 14:40:00,46.52,46.55,46.52,46.54,90480.0,44.013,44.0414,44.013,44.0319,90480.0
2021-05-14 14:45:00,46.55,46.58,46.54,46.56,94689.0,44.0414,44.0698,44.0319,44.0509,94689.0
2021-05-14 14:50:00,46.57,46.57,46.55,46.56,82503.0,44.0603,44.0603,44.0414,44.0509,82503.0
2021-05-14 14:55:00,46.56,46.56,46.52,46.53,126657.0,44.0509,44.0509,44.013,44.0225,126657.0
2021-05-14 15:00:00,46.53,46.55,46.51,46.53,147468.0,44.0225,44.0414,44.0036,44.0225,147468.0
2021-05-14 15:05:00,46.53,46.55,46.52,46.53,89532.0,44.0225,44.0414,44.013,44.0225,89532.0
2021-05-14 15:10:00,46.53,46.54,46.51,46.52,217317.0,44.0225,44.0319,44.0036,44.013,217317.0
2021-05-14 15:15:00,46.53,46.58,46.53,46.58,168126.0,44.0225,44.0698,44.0225,44.0698,168126.0
2021-05-14 15:20:00,46.58,46.58,46.54,46.55,140682.0,44.0698,44.0698,44.0319,44.0414,140682.0
2021-05-14 15:25:00,46.56,46.57,46.54,46.56,106692.0,44.0509,44.0603,44.0319,44.0509,106692.0
2021-05-14 15:30:00,46.56,46.56,46.52,46.56,137751.0,44.0509,44.0509,44.013,44.0509,137751.0
2021-05-14 15:35:00,46.56,46.57,46.51,46.53,178014.0,44.0509,44.0603,44.0036,44.0225,178014.0
2021-05-14 15:40:00,46.53,46.56,46.53,46.54,191910.0,44.0225,44.0509,44.0225,44.0319,191910.0
2021-05-14 15:45:00,46.54,46.57,46.53,46.56,247404.0,44.0319,44.0603,44.0225,44.0509,247404.0
2021-05-14 15:50:00,46.55,46.58,46.53,46.58,326565.0,44.0414,44.0698,44.0225,44.0698,326565.0
2021-05-14 15:55:00,46.58,46.59,46.5,46.5,536295.0,44.0698,44.0793,43.9941,43.9941,536295.0
2021-05-17 09:30:00,46.67,46.8,46.58,46.64,520758.0,44.1549,44.2779,44.0698,44.1266,520758.0
2021-05-17 09:35:00,46.64,46.67,46.52,46.62,391854.0,44.1266,44.1549,44.013,44.1076,391854.0
2021-05-17 09:40:00,46.62,46.66,46.5,46.65,326745.0,44.1076,44.1455,43.9941,44.136,326745.0
2021-05-17 09:45:00,46.64,46.67,46.55,46.57,285444.0,44.1266,44.1549,44.0414,44.0603,285444.0
2021-05-17 09:50:00,46.56,46.67,46.53,46.64,241335.0,44.0509,44.1549,44.0225,44.1266,241335.0
2021-05-17 09:55:00,46.65,46.71,46.63,46.67,262278.0,44.136,44.1928,44.1171,44.1549,262278.0
2021-05-17 10:00:00,46.67,46.75,46.61,46.71,292332.0,44.1549,44.2306,44.0982,44.1928,292332.0
2021-05-17 10:05:00,46.71,46.71,46.56,46.56,175704.0,44.1928,44.1928,44.0509,44.0509,175704.0
2021-05-17 10:10:00,46.56,46.58,46.5,46.52,260886.0,44.0509,44.0698,43.9941,44.013,260886.0
2021-05-17 10:15:00,46.51,46.59,46.5,46.53,264123.0,44.0036,44.0793,43.9941,44.0225,264123.0
2021-05-17 10:20:00,46.53,46.6,46.52,46.54,152424.0,44.0225,44.0887,44.013,44.0319,152424.0
2021-05-17 10:25:00,46.54,46.58,46.51,46.51,159723.0,44.0319,44.0698,44.0036,44.0036,159723.0
2021-05-17 10:30:00,46.52,46.56,46.49,46.51,159549.0,44.013,44.0509,43.9846,44.0036,159549.0
2021-05-17 10:35:00,46.51,46.52,46.42,46.43,242766.0,44.0036,44.013,43.9184,43.9279,242766.0
2021-05-17 10:40:00,46.43,46.47,46.4,46.42,223878.0,43.9279,43.9657,43.8995,43.9184,223878.0
2021-05-17 10:45:00,46.42,46.43,46.36,46.36,144666.0,43.9184,43.9279,43.8616,43.8616,144666.0
2021-05-17 10:50:00,46.37,46.41,46.36,46.36,123219.0,43.8711,43.909,43.8616,43.8616,123219.0
2021-05-17 10:55:00,46.36,46.45,46.34,46.39,124431.0,43.8616,43.9468,43.8427,43.89,124431.0
2021-05-17 11:00:00,46.4,46.43,46.37,46.4,105249.0,43.8995,43.9279,43.8711,43.8995,105249.0
2021-05-17 11:05:00,46.4,46.43,46.35,46.35,125247.0,43.8995,43.9279,43.8522,43.8522,125247.0
2021-05-17 11:10:00,46.35,46.38,46.31,46.37,168846.0,43.8522,43.8806,43.8143,43.8711,168846.0
2021-05-17 11:15:00,46.37,46.41,46.35,46.4,108960.0,43.8711,43.909,43.8522,43.8995,108960.0
2021-05-17 11:20:00,46.4,46.42,46.38,46.38,161928.0,43.8995,43.9184,43.8806,43.8806,161928.0
2021-05-17 11:25:00,46.39,46.39,46.31,46.33,183390.0,43.89,43.89,43.8143,43.8333,183390.0
2021-05-17 11:30:00,46.33,46.34,46.27,46.32,114057.0,43.8333,43.8427,43.7765,43.8238,114057.0
2021-05-17 11:35:00,46.32,46.34,46.27,46.28,118881.0,43.8238,43.8427,43.7765,43.786,118881.0
2021-05-17 11:40:00,46.28,46.34,46.28,46.34,121104.0,43.786,43.8427,43.786,43.8427,121104.0
2021-05-17 11:45:00,46.33,46.38,46.33,46.34,149040.0,43.8333,43.8806,43.8333,43.8427,149040.0
2021-05-17 11:50:00,46.33,46.36,46.3,46.33,132375.0,43.8333,43.8616,43.8049,43.8333,132375.0
2021-05-17 11:55:00,46.34,46.37,46.33,46.36,59277.0,43.8427,43.8711,43.8333,43.8616,59277.0
2021-05-17 12:00:00,46.36,46.36,46.31,46.34,95181.0,43.8616,43.8616,43.8143,43.8427,95181.0
2021-05-17 12:05:00,46.33,46.34,46.29,46.3,84951.0,43.8333,43.8427,43.7954,43.8049,84951.0
2021-05-17 12:10:00,46.31,46.34,46.31,46.34,74241.0,43.8143,43.8427,43.8143,43.8427,74241.0
2021-05-17 12:15:00,46.34,46.38,46.34,46.38,107856.0,43.8427,43.8806,43.8427,43.8806,107856.0
2021-05-17 12:20:00,46.38,46.38,46.33,46.35,83964.0,43.8806,43.8806,43.8333,43.8522,83964.0
2021-05-17 12:25:00,46.35,46.35,46.32,46.34,67986.0,43.8522,43.8522,43.8238,43.8427,67986.0
2021-05-17 12:30:00,46.34,46.35,46.29,46.32,106971.0,43.8427,43.8522,43.7954,43.8238,106971.0
2021-05-17 12:35:00,46.32,46.38,46.32,46.37,76056.0,43.8238,43.8806,43.8238,43.8711,76056.0
2021-05-17 12:40:00,46.37,46.38,46.35,46.35,95133.0,43.8711,43.8806,43.8522,43.8522,95133.0
2021-05-17 12:45:00,46.35,46.39,46.34,46.37,90357.0,43.8522,43.89,43.8427,43.8711,90357.0
2021-05-17 12:50:00,46.37,46.38,46.36,46.37,110937.0,43.8711,43.8806,43.8616,43.8711,110937.0
2021-05-17 12:55:00,46.37,46.39,46.34,46.38,100941.0,43.8711,43.89,43.8427,43.8806,100941.0
2021-05-17 13:00:00,46.38,46.4,46.36,46.36,74892.0,43.8806,43.8995,43.8616,43.8616,74892.0
2021-05-17 13:05:00,46.36,46.37,46.34,46.35,82266.0,43.8616,43.8711,43.8427,43.8522,82266.0
2021-05-17 13:10:00,46.36,46.37,46.34,46.34,79821.0,43.8616,43.8711,43.8427,43.8427,79821.0
2021-05-17 13:15:00,46.35,46.35,46.31,46.32,101250.0,43.8522,43.8522,43.8143,43.8238,101250.0
2021-05-17 13:20:00,46.32,46.34,46.3,46.33,118680.0,43.8238,43.8427,43.8049,43.8333,118680.0
2021-05-17 13:25:00,46.33,46.35,46.32,46.35,108792.0,43.8333,43.8522,43.8238,43.8522,108792.0
2021-05-17 13:30:00,46.35,46.36,46.33,46.35,141579.0,43.8522,43.8616,43.8333,43.8522,141579.0
2021-05-17 13:35:00,46.35,46.39,46.34,46.39,237192.0,43.8522,43.89,43.8427,43.89,237192.0
2021-05-17 13:40:00,46.39,46.39,46.31,46.35,98610.0,43.89,43.89,43.8143,43.8522,98610.0
2021-05-17 13:45:00,46.35,46.39,46.35,46.38,105996.0,43.8522,43.89,43.8522,43.8806,105996.0
2021-05-17 13:50:00,46.37,46.38,46.36,46.36,79785.0,43.8711,43.8806,43.8616,43.8616,79785.0
2021-05-17 13:55:00,46.36,46.4,46.34,46.39,115269.0,43.8616,43.8995,43.8427,43.89,115269.0
2021-05-17 14:00:00,46.39,46.39,46.36,46.39,122118.0,43.89,43.89,43.8616,43.89,122118.0
2021-05-17 14:05:00,46.39,46.42,46.38,46.41,119823.0,43.89,43.9184,43.8806,43.909,119823.0
2021-05-17 14:10:00,46.41,46.42,46.4,46.42,108378.0,43.909,43.9184,43.8995,43.9184,108378.0
2021-05-17 14:15:00,46.43,46.44,46.42,46.42,113823.0,43.9279,43.9373,43.9184,43.9184,113823.0
2021-05-17 14:20:00,46.43,46.45,46.42,46.44,138990.0,43.9279,43.9468,43.9184,43.9373,138990.0
2021-05-17 14:25:00,46.44,46.45,46.41,46.43,131073.0,43.9373,43.9468,43.909,43.9279,131073.0
2021-05-17 14:30:00,46.43,46.44,46.39,46.41,166302.0,43.9279,43.9373,43.89,43.909,166302.0
2021-05-17 14:35:00,46.41,46.43,46.39,46.39,58035.0,43.909,43.9279,43.89,43.89,58035.0
2021-05-17 14:40:00,46.39,46.4,46.38,46.39,98040.0,43.89,43.8995,43.8806,43.89,98040.0
2021-05-17 14:45:00,46.39,46.39,46.36,46.37,339801.0,43.89,43.89,43.8616,43.8711,339801.0
2021-05-17 14:50:00,46.37,46.41,46.35,46.37,457326.0,43.8711,43.909,43.8522,43.8711,457326.0
2021-05-17 14:55:00,46.37,46.37,46.33,46.35,226896.0,43.8711,43.8711,43.8333,43.8522,226896.0
2021-05-17 15:00:00,46.35,46.36,46.34,46.35,218772.0,43.8522,43.8616,43.8427,43.8522,218772.0
2021-05-17 15:05:00,46.35,46.35,46.32,46.33,234789.0,43.8522,43.8522,43.8238,43.8333,234789.0
2021-05-17 15:10:00,46.33,46.35,46.32,46.33,133767.0,43.8333,43.8522,43.8238,43.8333,133767.0
2021-05-17 15:15:00,46.33,46.33,46.3,46.33,192939.0,43.8333,43.8333,43.8049,43.8333,192939.0
2021-05-17 15:20:00,46.33,46.35,46.33,46.34,201477.0,43.8333,43.8522,43.8333,43.8427,201477.0
2021-05-17 15:25:00,46.34,46.35,46.3,46.32,195429.0,43.8427,43.8522,43.8049,43.8238,195429.0
2021-05-17 15:30:00,46.32,46.32,46.27,46.3,351399.0,43.8238,43.8238,43.7765,43.8049,351399.0
2021-05-17 15:35:00,46.3,46.3,46.27,46.29,211644.0,43.8049,43.8049,43.7765,43.7954,211644.0
2021-05-17 15:40:00,46.29,46.38,46.29,46.37,335955.0,43.7954,43.8806,43.7954,43.8711,335955.0
2021-05-17 15:45:00,46.37,46.38,46.29,46.3,334926.0,43.8711,43.8806,43.7954,43.8049,334926.0
2021-05-17 15:50:00,46.3,46.31,46.26,46.28,429990.0,43.8049,43.8143,43.767,43.786,429990.0
2021-05-17 15:55:00,46.28,46.35,46.27,46.31,748296.0,43.786,43.8522,43.7765,43.8143,748296.0
2021-05-18 09:30:00,47.84,48.02,47.42,47.93,4488948.0,45.2619,45.4322,44.8645,45.347,4488948.0
2021-05-18 09:35:00,47.94,48.19,47.9,48.11,3531861.0,45.3565,45.593,45.3187,45.5173,3531861.0
2021-05-18 09:40:00,48.11,48.11,47.75,48.03,2540328.0,45.5173,45.5173,45.1767,45.4417,2540328.0
2021-05-18 09:45:00,48.03,48.08,47.89,48.04,1301373.0,45.4417,45.489,45.3092,45.4511,1301373.0
2021-05-18 09:50:00,48.03,48.16,47.99,48.15,1404729.0,45.4417,45.5646,45.4038,45.5552,1404729.0
2021-05-18 09:55:00,48.16,48.16,47.68,47.74,1321869.0,45.5646,45.5646,45.1105,45.1673,1321869.0
2021-05-18 10:00:00,47.74,47.76,47.43,47.44,1668837.0,45.1673,45.1862,44.874,44.8834,1668837.0
2021-05-18 10:05:00,47.44,47.63,47.35,47.57,1702065.0,44.8834,45.0632,44.7983,45.0064,1702065.0
2021-05-18 10:10:00,47.57,47.57,47.3,47.41,1266858.0,45.0064,45.0064,44.751,44.8551,1266858.0
2021-05-18 10:15:00,47.4,47.67,47.4,47.52,1022517.0,44.8456,45.1011,44.8456,44.9591,1022517.0
2021-05-18 10:20:00,47.52,47.6,47.43,47.54,596379.0,44.9591,45.0348,44.874,44.9781,596379.0
2021-05-18 10:25:00,47.54,47.54,47.22,47.31,1198107.0,44.9781,44.9781,44.6753,44.7605,1198107.0
2021-05-18 10:30:00,47.32,47.48,47.3,47.42,753822.0,44.7699,44.9213,44.751,44.8645,753822.0
2021-05-18 10:35:00,47.42,47.42,47.23,47.28,504822.0,44.8645,44.8645,44.6848,44.7321,504822.0
2021-05-18 10:40:00,47.27,47.3,47.24,47.27,369300.0,44.7226,44.751,44.6942,44.7226,369300.0
2021-05-18 10:45:00,47.27,47.33,47.15,47.32,865545.0,44.7226,44.7794,44.6091,44.7699,865545.0
2021-05-18 10:50:00,47.32,47.36,47.2,47.21,495018.0,44.7699,44.8078,44.6564,44.6658,495018.0
2021-05-18 10:55:00,47.22,47.23,47.07,47.08,603348.0,44.6753,44.6848,44.5334,44.5428,603348.0
2021-05-18 11:00:00,47.09,47.16,47.08,47.11,485397.0,44.5523,44.6185,44.5428,44.5712,485397.0
2021-05-18 11:05:00,47.12,47.21,47.1,47.15,403467.0,44.5807,44.6658,44.5618,44.6091,403467.0
2021-05-18 11:10:00,47.16,47.22,47.09,47.12,1046376.0,44.6185,44.6753,44.5523,44.5807,1046376.0
2021-05-18 11:15:00,47.12,47.2,47.11,47.17,325191.0,44.5807,44.6564,44.5712,44.628,325191.0
2021-05-18 11:20:00,47.16,47.26,47.09,47.24,608904.0,44.6185,44.7131,44.5523,44.6942,608904.0
2021-05-18 11:25:00,47.24,47.28,47.19,47.28,337551.0,44.6942,44.7321,44.6469,44.7321,337551.0
2021-05-18 11:30:00,47.28,47.32,47.24,47.31,394866.0,44.7321,44.7699,44.6942,44.7605,394866.0
2021-05-18 11:35:00,47.31,47.45,47.24,47.44,553407.0,44.7605,44.8929,44.6942,44.8834,553407.0
2021-05-18 11:40:00,47.44,47.44,47.35,47.36,298002.0,44.8834,44.8834,44.7983,44.8078,298002.0
2021-05-18 11:45:00,47.36,47.36,47.25,47.3,268248.0,44.8078,44.8078,44.7037,44.751,268248.0
2021-05-18 11:50:00,47.3,47.35,47.24,47.35,226365.0,44.751,44.7983,44.6942,44.7983,226365.0
2021-05-18 11:55:00,47.35,47.46,47.35,47.42,343113.0,44.7983,44.9024,44.7983,44.8645,343113.0
2021-05-18 12:00:00,47.42,47.48,47.38,47.47,290913.0,44.8645,44.9213,44.8267,44.9118,290913.0
2021-05-18 12:05:00,47.47,47.55,47.45,47.52,363450.0,44.9118,44.9875,44.8929,44.9591,363450.0
2021-05-18 12:10:00,47.52,47.53,47.48,47.53,298374.0,44.9591,44.9686,44.9213,44.9686,298374.0
2021-05-18 12:15:00,47.52,47.53,47.41,47.42,326016.0,44.9591,44.9686,44.8551,44.8645,326016.0
2021-05-18 12:20:00,47.43,47.47,47.4,47.45,211902.0,44.874,44.9118,44.8456,44.8929,211902.0
2021-05-18 12:25:00,47.45,47.46,47.36,47.36,259554.0,44.8929,44.9024,44.8078,44.8078,259554.0
2021-05-18 12:30:00,47.37,47.49,47.36,47.47,266031.0,44.8172,44.9308,44.8078,44.9118,266031.0
2021-05-18 12:35:00,47.47,47.49,47.45,47.48,150222.0,44.9118,44.9308,44.8929,44.9213,150222.0
2021-05-18 12:40:00,47.47,47.47,47.42,47.47,102579.0,44.9118,44.9118,44.8645,44.9118,102579.0
2021-05-18 12:45:00,47.47,47.48,47.39,47.4,153549.0,44.9118,44.9213,44.8361,44.8456,153549.0
2021-05-18 12:50:00,47.4,47.41,47.34,47.37,154386.0,44.8456,44.8551,44.7888,44.8172,154386.0
2021-05-18 12:55:00,47.37,47.39,47.34,47.39,145179.0,44.8172,44.8361,44.7888,44.8361,145179.0
2021-05-18 13:00:00,47.39,47.41,47.37,47.4,120042.0,44.8361,44.8551,44.8172,44.8456,120042.0
2021-05-18 13:05:00,47.4,47.45,47.39,47.44,172146.0,44.8456,44.8929,44.8361,44.8834,172146.0
2021-05-18 13:10:00,47.43,47.44,47.37,47.4,161037.0,44.874,44.8834,44.8172,44.8456,161037.0
2021-05-18 13:15:00,47.4,47.4,47.34,47.35,100638.0,44.8456,44.8456,44.7888,44.7983,100638.0
2021-05-18 13:20:00,47.35,47.41,47.35,47.4,229137.0,44.7983,44.8551,44.7983,44.8456,229137.0
2021-05-18 13:25:00,47.4,47.44,47.38,47.39,108108.0,44.8456,44.8834,44.8267,44.8361,108108.0
2021-05-18 13:30:00,47.4,47.41,47.37,47.41,84831.0,44.8456,44.8551,44.8172,44.8551,84831.0
2021-05-18 13:35:00,47.41,47.44,47.4,47.44,153099.0,44.8551,44.8834,44.8456,44.8834,153099.0
2021-05-18 13:40:00,47.44,47.44,47.38,47.38,109518.0,44.8834,44.8834,44.8267,44.8267,109518.0
2021-05-18 13:45:00,47.39,47.39,47.32,47.33,126129.0,44.8361,44.8361,44.7699,44.7794,126129.0
2021-05-18 13:50:00,47.33,47.36,47.31,47.31,99468.0,44.7794,44.8078,44.7605,44.7605,99468.0
2021-05-18 13:55:00,47.3,47.33,47.27,47.3,150396.0,44.751,44.7794,44.7226,44.751,150396.0
2021-05-18 14:00:00,47.31,47.35,47.29,47.3,147519.0,44.7605,44.7983,44.7415,44.751,147519.0
2021-05-18 14:05:00,47.3,47.34,47.3,47.34,167982.0,44.751,44.7888,44.751,44.7888,167982.0
2021-05-18 14:10:00,47.34,47.34,47.29,47.32,124323.0,44.7888,44.7888,44.7415,44.7699,124323.0
2021-05-18 14:15:00,47.32,47.32,47.26,47.27,147915.0,44.7699,44.7699,44.7131,44.7226,147915.0
2021-05-18 14:20:00,47.27,47.3,47.24,47.28,165723.0,44.7226,44.751,44.6942,44.7321,165723.0
2021-05-18 14:25:00,47.28,47.3,47.27,47.28,144459.0,44.7321,44.751,44.7226,44.7321,144459.0
2021-05-18 14:30:00,47.28,47.31,47.28,47.29,177189.0,44.7321,44.7605,44.7321,44.7415,177189.0
2021-05-18 14:35:00,47.29,47.3,47.27,47.27,173829.0,44.7415,44.751,44.7226,44.7226,173829.0
2021-05-18 14:40:00,47.27,47.29,47.25,47.28,141612.0,44.7226,44.7415,44.7037,44.7321,141612.0
2021-05-18 14:45:00,47.29,47.33,47.24,47.33,203082.0,44.7415,44.7794,44.6942,44.7794,203082.0
2021-05-18 14:50:00,47.33,47.35,47.31,47.35,229626.0,44.7794,44.7983,44.7605,44.7983,229626.0
2021-05-18 14:55:00,47.34,47.43,47.34,47.43,318942.0,44.7888,44.874,44.7888,44.874,318942.0
2021-05-18 15:00:00,47.42,47.43,47.36,47.42,375285.0,44.8645,44.874,44.8078,44.8645,375285.0
2021-05-18 15:05:00,47.42,47.46,47.39,47.4,335751.0,44.8645,44.9024,44.8361,44.8456,335751.0
2021-05-18 15:10:00,47.4,47.44,47.39,47.4,222192.0,44.8456,44.8834,44.8361,44.8456,222192.0
2021-05-18 15:15:00,47.4,47.41,47.35,47.41,239322.0,44.8456,44.8551,44.7983,44.8551,239322.0
2021-05-18 15:20:00,47.41,47.41,47.36,47.37,238560.0,44.8551,44.8551,44.8078,44.8172,238560.0
2021-05-18 15:25:00,47.36,47.43,47.34,47.43,250062.0,44.8078,44.874,44.7888,44.874,250062.0
2021-05-18 15:30:00,47.42,47.44,47.37,47.43,315993.0,44.8645,44.8834,44.8172,44.874,315993.0
2021-05-18 15:35:00,47.43,47.5,47.41,47.49,442983.0,44.874,44.9402,44.8551,44.9308,442983.0
2021-05-18 15:40:00,47.49,47.51,47.46,47.49,574425.0,44.9308,44.9497,44.9024,44.9308,574425.0
2021-05-18 15:45:00,47.49,47.49,47.39,47.44,512631.0,44.9308,44.9308,44.8361,44.8834,512631.0
2021-05-18 15:50:00,47.44,47.46,47.33,47.34,739860.0,44.8834,44.9024,44.7794,44.7888,739860.0
2021-05-18 15:55:00,47.34,47.37,47.27,47.29,1223883.0,44.7888,44.8172,44.7226,44.7415,1223883.0
2021-05-19 09:30:00,46.9,47.21,46.83,47.17,1543626.0,44.3725,44.6658,44.3063,44.628,1543626.0
2021-05-19 09:35:00,47.16,47.29,47.11,47.23,703197.0,44.6185,44.7415,44.5712,44.6848,703197.0
2021-05-19 09:40:00,47.23,47.57,47.23,47.53,773565.0,44.6848,45.0064,44.6848,44.9686,773565.0
2021-05-19 09:45:00,47.53,47.63,47.39,47.41,705093.0,44.9686,45.0632,44.8361,44.8551,705093.0
2021-05-19 09:50:00,47.41,47.7,47.39,47.69,488202.0,44.8551,45.1294,44.8361,45.12,488202.0
2021-05-19 09:55:00,47.69,47.91,47.69,47.83,1183725.0,45.12,45.3281,45.12,45.2524,1183725.0
2021-05-19 10:00:00,47.82,47.83,47.67,47.73,606534.0,45.243,45.2524,45.1011,45.1578,606534.0
2021-05-19 10:05:00,47.73,47.78,47.51,47.51,577830.0,45.1578,45.2051,44.9497,44.9497,577830.0
2021-05-19 10:10:00,47.52,47.63,47.52,47.55,390957.0,44.9591,45.0632,44.9591,44.9875,390957.0
2021-05-19 10:15:00,47.55,47.61,47.47,47.52,403284.0,44.9875,45.0443,44.9118,44.9591,403284.0
2021-05-19 10:20:00,47.53,47.53,47.4,47.42,381450.0,44.9686,44.9686,44.8456,44.8645,381450.0
2021-05-19 10:25:00,47.42,47.49,47.39,47.45,369252.0,44.8645,44.9308,44.8361,44.8929,369252.0
2021-05-19 10:30:00,47.44,47.46,47.38,47.43,304356.0,44.8834,44.9024,44.8267,44.874,304356.0
2021-05-19 10:35:00,47.43,47.49,47.29,47.29,416631.0,44.874,44.9308,44.7415,44.7415,416631.0
2021-05-19 10:40:00,47.29,47.32,47.25,47.3,337752.0,44.7415,44.7699,44.7037,44.751,337752.0
2021-05-19 10:45:00,47.31,47.33,47.23,47.31,269823.0,44.7605,44.7794,44.6848,44.7605,269823.0
2021-05-19 10:50:00,47.31,47.37,47.29,47.3,230805.0,44.7605,44.8172,44.7415,44.751,230805.0
2021-05-19 10:55:00,47.31,47.36,47.28,47.3,249186.0,44.7605,44.8078,44.7321,44.751,249186.0
2021-05-19 11:00:00,47.29,47.36,47.26,47.33,228342.0,44.7415,44.8078,44.7131,44.7794,228342.0
2021-05-19 11:05:00,47.32,47.5,47.32,47.46,341793.0,44.7699,44.9402,44.7699,44.9024,341793.0
2021-05-19 11:10:00,47.46,47.58,47.44,47.56,323418.0,44.9024,45.0159,44.8834,44.997,323418.0
2021-05-19 11:15:00,47.55,47.57,47.51,47.56,206745.0,44.9875,45.0064,44.9497,44.997,206745.0
2021-05-19 11:20:00,47.57,47.59,47.51,47.58,203118.0,45.0064,45.0254,44.9497,45.0159,203118.0
2021-05-19 11:25:00,47.58,47.61,47.55,47.57,222276.0,45.0159,45.0443,44.9875,45.0064,222276.0
2021-05-19 11:30:00,47.57,47.59,47.5,47.51,169530.0,45.0064,45.0254,44.9402,44.9497,169530.0
2021-05-19 11:35:00,47.5,47.51,47.29,47.31,238422.0,44.9402,44.9497,44.7415,44.7605,238422.0
2021-05-19 11:40:00,47.31,47.37,47.29,47.34,283647.0,44.7605,44.8172,44.7415,44.7888,283647.0
2021-05-19 11:45:00,47.34,47.35,47.29,47.33,265749.0,44.7888,44.7983,44.7415,44.7794,265749.0
2021-05-19 11:50:00,47.33,47.34,47.28,47.31,333291.0,44.7794,44.7888,44.7321,44.7605,333291.0
2021-05-19 11:55:00,47.32,47.37,47.31,47.37,184173.0,44.7699,44.8172,44.7605,44.8172,184173.0
2021-05-19 12:00:00,47.37,47.41,47.33,47.4,228819.0,44.8172,44.8551,44.7794,44.8456,228819.0
2021-05-19 12:05:00,47.4,47.43,47.38,47.42,177522.0,44.8456,44.874,44.8267,44.8645,177522.0
2021-05-19 12:10:00,47.41,47.44,47.36,47.38,193245.0,44.8551,44.8834,44.8078,44.8267,193245.0
2021-05-19 12:15:00,47.38,47.42,47.34,47.4,265347.0,44.8267,44.8645,44.7888,44.8456,265347.0
2021-05-19 12:20:00,47.4,47.46,47.39,47.44,191694.0,44.8456,44.9024,44.8361,44.8834,191694.0
2021-05-19 12:25:00,47.44,47.48,47.43,47.48,285363.0,44.8834,44.9213,44.874,44.9213,285363.0
2021-05-19 12:30:00,47.47,47.55,47.44,47.54,220128.0,44.9118,44.9875,44.8834,44.9781,220128.0
2021-05-19 12:35:00,47.55,47.56,47.5,47.55,136998.0,44.9875,44.997,44.9402,44.9875,136998.0
2021-05-19 12:40:00,47.55,47.55,47.46,47.46,187992.0,44.9875,44.9875,44.9024,44.9024,187992.0
2021-05-19 12:45:00,47.46,47.5,47.43,47.48,237636.0,44.9024,44.9402,44.874,44.9213,237636.0
2021-05-19 12:50:00,47.48,47.51,47.46,47.49,165045.0,44.9213,44.9497,44.9024,44.9308,165045.0
2021-05-19 12:55:00,47.48,47.49,47.46,47.47,152355.0,44.9213,44.9308,44.9024,44.9118,152355.0
2021-05-19 13:00:00,47.47,47.49,47.46,47.47,171402.0,44.9118,44.9308,44.9024,44.9118,171402.0
2021-05-19 13:05:00,47.47,47.49,47.44,47.46,153726.0,44.9118,44.9308,44.8834,44.9024,153726.0
2021-05-19 13:10:00,47.46,47.51,47.45,47.5,139758.0,44.9024,44.9497,44.8929,44.9402,139758.0
2021-05-19 13:15:00,47.5,47.51,47.48,47.49,161358.0,44.9402,44.9497,44.9213,44.9308,161358.0
2021-05-19 13:20:00,47.5,47.5,47.46,47.47,201303.0,44.9402,44.9402,44.9024,44.9118,201303.0
2021-05-19 13:25:00,47.47,47.51,47.41,47.5,364827.0,44.9118,44.9497,44.8551,44.9402,364827.0
2021-05-19 13:30:00,47.5,47.52,47.46,47.47,166875.0,44.9402,44.9591,44.9024,44.9118,166875.0
2021-05-19 13:35:00,47.47,47.47,47.41,47.46,133686.0,44.9118,44.9118,44.8551,44.9024,133686.0
2021-05-19 13:40:00,47.46,47.48,47.45,47.46,141594.0,44.9024,44.9213,44.8929,44.9024,141594.0
2021-05-19 13:45:00,47.47,47.48,47.44,47.46,131841.0,44.9118,44.9213,44.8834,44.9024,131841.0
2021-05-19 13:50:00,47.46,47.47,47.46,47.46,171414.0,44.9024,44.9118,44.9024,44.9024,171414.0
2021-05-19 13:55:00,47.46,47.47,47.42,47.42,120363.0,44.9024,44.9118,44.8645,44.8645,120363.0
2021-05-19 14:00:00,47.41,47.46,47.32,47.35,145677.0,44.8551,44.9024,44.7699,44.7983,145677.0
2021-05-19 14:05:00,47.34,47.4,47.29,47.39,175257.0,44.7888,44.8456,44.7415,44.8361,175257.0
2021-05-19 14:10:00,47.39,47.41,47.35,47.39,193125.0,44.8361,44.8551,44.7983,44.8361,193125.0
2021-05-19 14:15:00,47.38,47.42,47.35,47.4,138999.0,44.8267,44.8645,44.7983,44.8456,138999.0
2021-05-19 14:20:00,47.41,47.49,47.39,47.45,178599.0,44.8551,44.9308,44.8361,44.8929,178599.0
2021-05-19 14:25:00,47.45,47.47,47.41,47.46,159552.0,44.8929,44.9118,44.8551,44.9024,159552.0
2021-05-19 14:30:00,47.47,47.5,47.37,47.38,308613.0,44.9118,44.9402,44.8172,44.8267,308613.0
2021-05-19 14:35:00,47.38,47.43,47.35,47.36,378108.0,44.8267,44.874,44.7983,44.8078,378108.0
2021-05-19 14:40:00,47.37,47.38,47.29,47.31,223374.0,44.8172,44.8267,44.7415,44.7605,223374.0
2021-05-19 14:45:00,47.31,47.36,47.3,47.32,191631.0,44.7605,44.8078,44.751,44.7699,191631.0
2021-05-19 14:50:00,47.32,47.33,47.29,47.31,160554.0,44.7699,44.7794,44.7415,44.7605,160554.0
2021-05-19 14:55:00,47.31,47.31,47.23,47.23,373746.0,44.7605,44.7605,44.6848,44.6848,373746.0
2021-05-19 15:00:00,47.23,47.24,47.09,47.1,434850.0,44.6848,44.6942,44.5523,44.5618,434850.0
2021-05-19 15:05:00,47.1,47.12,47.08,47.1,428328.0,44.5618,44.5807,44.5428,44.5618,428328.0
2021-05-19 15:10:00,47.1,47.13,47.05,47.08,470871.0,44.5618,44.5902,44.5145,44.5428,470871.0
2021-05-19 15:15:00,47.08,47.13,47.08,47.1,364203.0,44.5428,44.5902,44.5428,44.5618,364203.0
2021-05-19 15:20:00,47.1,47.15,47.07,47.13,337308.0,44.5618,44.6091,44.5334,44.5902,337308.0
2021-05-19 15:25:00,47.13,47.15,47.09,47.12,372225.0,44.5902,44.6091,44.5523,44.5807,372225.0
2021-05-19 15:30:00,47.12,47.13,47.06,47.11,307344.0,44.5807,44.5902,44.5239,44.5712,307344.0
2021-05-19 15:35:00,47.11,47.14,47.08,47.13,297468.0,44.5712,44.5996,44.5428,44.5902,297468.0
2021-05-19 15:40:00,47.13,47.16,47.12,47.16,651795.0,44.5902,44.6185,44.5807,44.6185,651795.0
2021-05-19 15:45:00,47.16,47.2,47.13,47.18,405168.0,44.6185,44.6564,44.5902,44.6375,405168.0
2021-05-19 15:50:00,47.17,47.26,47.17,47.24,687144.0,44.628,44.7131,44.628,44.6942,687144.0
2021-05-19 15:55:00,47.23,47.32,47.23,47.31,1033497.0,44.6848,44.7699,44.6848,44.7605,1033497.0
2021-05-20 09:30:00,47.17,47.28,46.9,47.23,960174.0,44.628,44.7321,44.3725,44.6848,960174.0
2021-05-20 09:35:00,47.23,47.32,47.19,47.24,438237.0,44.6848,44.7699,44.6469,44.6942,438237.0
2021-05-20 09:40:00,47.25,47.27,47.2,47.21,381075.0,44.7037,44.7226,44.6564,44.6658,381075.0
2021-05-20 09:45:00,47.21,47.3,47.18,47.25,335934.0,44.6658,44.751,44.6375,44.7037,335934.0
2021-05-20 09:50:00,47.24,47.33,47.18,47.31,245202.0,44.6942,44.7794,44.6375,44.7605,245202.0
2021-05-20 09:55:00,47.32,47.35,47.22,47.23,386505.0,44.7699,44.7983,44.6753,44.6848,386505.0
2021-05-20 10:00:00,47.23,47.24,47.12,47.16,350811.0,44.6848,44.6942,44.5807,44.6185,350811.0
2021-05-20 10:05:00,47.15,47.17,47.12,47.16,238881.0,44.6091,44.628,44.5807,44.6185,238881.0
2021-05-20 10:10:00,47.15,47.17,47.05,47.08,264624.0,44.6091,44.628,44.5145,44.5428,264624.0
2021-05-20 10:15:00,47.08,47.19,47.08,47.17,172416.0,44.5428,44.6469,44.5428,44.628,172416.0
2021-05-20 10:20:00,47.16,47.17,47.08,47.08,256605.0,44.6185,44.628,44.5428,44.5428,256605.0
2021-05-20 10:25:00,47.09,47.14,47.08,47.13,225687.0,44.5523,44.5996,44.5428,44.5902,225687.0
2021-05-20 10:30:00,47.13,47.18,47.13,47.17,249906.0,44.5902,44.6375,44.5902,44.628,249906.0
2021-05-20 10:35:00,47.17,47.23,47.15,47.22,456150.0,44.628,44.6848,44.6091,44.6753,456150.0
2021-05-20 10:40:00,47.22,47.23,47.15,47.16,146940.0,44.6753,44.6848,44.6091,44.6185,146940.0
2021-05-20 10:45:00,47.15,47.25,47.15,47.21,175443.0,44.6091,44.7037,44.6091,44.6658,175443.0
2021-05-20 10:50:00,47.21,47.28,47.21,47.27,217089.0,44.6658,44.7321,44.6658,44.7226,217089.0
2021-05-20 10:55:00,47.27,47.3,47.25,47.27,235332.0,44.7226,44.751,44.7037,44.7226,235332.0
2021-05-20 11:00:00,47.27,47.29,47.21,47.24,213624.0,44.7226,44.7415,44.6658,44.6942,213624.0
2021-05-20 11:05:00,47.24,47.32,47.23,47.31,163737.0,44.6942,44.7699,44.6848,44.7605,163737.0
2021-05-20 11:10:00,47.3,47.37,47.29,47.33,215514.0,44.751,44.8172,44.7415,44.7794,215514.0
2021-05-20 11:15:00,47.33,47.34,47.28,47.3,162975.0,44.7794,44.7888,44.7321,44.751,162975.0
2021-05-20 11:20:00,47.29,47.33,47.28,47.32,209880.0,44.7415,44.7794,44.7321,44.7699,209880.0
2021-05-20 11:25:00,47.31,47.34,47.29,47.33,172392.0,44.7605,44.7888,44.7415,44.7794,172392.0
2021-05-20 11:30:00,47.33,47.39,47.33,47.39,176118.0,44.7794,44.8361,44.7794,44.8361,176118.0
2021-05-20 11:35:00,47.38,47.43,47.38,47.43,314991.0,44.8267,44.874,44.8267,44.874,314991.0
2021-05-20 11:40:00,47.43,47.5,47.43,47.49,195345.0,44.874,44.9402,44.874,44.9308,195345.0
2021-05-20 11:45:00,47.49,47.53,47.49,47.53,204555.0,44.9308,44.9686,44.9308,44.9686,204555.0
2021-05-20 11:50:00,47.52,47.53,47.44,47.44,173256.0,44.9591,44.9686,44.8834,44.8834,173256.0
2021-05-20 11:55:00,47.45,47.45,47.38,47.39,145926.0,44.8929,44.8929,44.8267,44.8361,145926.0
2021-05-20 12:00:00,47.39,47.42,47.37,47.39,197190.0,44.8361,44.8645,44.8172,44.8361,197190.0
2021-05-20 12:05:00,47.39,47.41,47.37,47.37,160749.0,44.8361,44.8551,44.8172,44.8172,160749.0
2021-05-20 12:10:00,47.37,47.4,47.36,47.36,174249.0,44.8172,44.8456,44.8078,44.8078,174249.0
2021-05-20 12:15:00,47.36,47.38,47.3,47.31,207720.0,44.8078,44.8267,44.751,44.7605,207720.0
2021-05-20 12:20:00,47.31,47.36,47.31,47.36,135465.0,44.7605,44.8078,44.7605,44.8078,135465.0
2021-05-20 12:25:00,47.36,47.38,47.35,47.35,169044.0,44.8078,44.8267,44.7983,44.7983,169044.0
2021-05-20 12:30:00,47.35,47.43,47.35,47.42,193845.0,44.7983,44.874,44.7983,44.8645,193845.0
2021-05-20 12:35:00,47.42,47.43,47.36,47.42,253851.0,44.8645,44.874,44.8078,44.8645,253851.0
2021-05-20 12:40:00,47.42,47.43,47.37,47.39,99300.0,44.8645,44.874,44.8172,44.8361,99300.0
2021-05-20 12:45:00,47.38,47.44,47.36,47.42,149010.0,44.8267,44.8834,44.8078,44.8645,149010.0
2021-05-20 12:50:00,47.43,47.48,47.42,47.48,86655.0,44.874,44.9213,44.8645,44.9213,86655.0
2021-05-20 12:55:00,47.48,47.5,47.47,47.48,109251.0,44.9213,44.9402,44.9118,44.9213,109251.0
2021-05-20 13:00:00,47.48,47.51,47.47,47.48,160962.0,44.9213,44.9497,44.9118,44.9213,160962.0
2021-05-20 13:05:00,47.47,47.48,47.44,47.44,129888.0,44.9118,44.9213,44.8834,44.8834,129888.0
2021-05-20 13:10:00,47.44,47.47,47.44,47.45,97575.0,44.8834,44.9118,44.8834,44.8929,97575.0
2021-05-20 13:15:00,47.45,47.49,47.45,47.47,115200.0,44.8929,44.9308,44.8929,44.9118,115200.0
2021-05-20 13:20:00,47.47,47.47,47.45,47.46,101298.0,44.9118,44.9118,44.8929,44.9024,101298.0
2021-05-20 13:25:00,47.46,47.48,47.45,47.48,112293.0,44.9024,44.9213,44.8929,44.9213,112293.0
2021-05-20 13:30:00,47.48,47.51,47.47,47.47,160542.0,44.9213,44.9497,44.9118,44.9118,160542.0
2021-05-20 13:35:00,47.47,47.49,47.47,47.47,89112.0,44.9118,44.9308,44.9118,44.9118,89112.0
2021-05-20 13:40:00,47.47,47.49,47.47,47.47,91806.0,44.9118,44.9308,44.9118,44.9118,91806.0
2021-05-20 13:45:00,47.48,47.48,47.39,47.41,189477.0,44.9213,44.9213,44.8361,44.8551,189477.0
2021-05-20 13:50:00,47.41,47.46,47.41,47.46,259074.0,44.8551,44.9024,44.8551,44.9024,259074.0
2021-05-20 13:55:00,47.46,47.48,47.44,47.46,188769.0,44.9024,44.9213,44.8834,44.9024,188769.0
2021-05-20 14:00:00,47.46,47.5,47.45,47.47,137790.0,44.9024,44.9402,44.8929,44.9118,137790.0
2021-05-20 14:05:00,47.47,47.51,47.46,47.49,135273.0,44.9118,44.9497,44.9024,44.9308,135273.0
2021-05-20 14:10:00,47.49,47.49,47.44,47.44,106302.0,44.9308,44.9308,44.8834,44.8834,106302.0
2021-05-20 14:15:00,47.44,47.45,47.42,47.42,89628.0,44.8834,44.8929,44.8645,44.8645,89628.0
2021-05-20 14:20:00,47.42,47.45,47.41,47.44,133170.0,44.8645,44.8929,44.8551,44.8834,133170.0
2021-05-20 14:25:00,47.45,47.49,47.44,47.49,73902.0,44.8929,44.9308,44.8834,44.9308,73902.0
2021-05-20 14:30:00,47.49,47.49,47.45,47.46,83577.0,44.9308,44.9308,44.8929,44.9024,83577.0
2021-05-20 14:35:00,47.47,47.51,47.46,47.5,110949.0,44.9118,44.9497,44.9024,44.9402,110949.0
2021-05-20 14:40:00,47.5,47.52,47.5,47.51,119682.0,44.9402,44.9591,44.9402,44.9497,119682.0
2021-05-20 14:45:00,47.51,47.51,47.47,47.47,79497.0,44.9497,44.9497,44.9118,44.9118,79497.0
2021-05-20 14:50:00,47.47,47.49,47.47,47.48,92862.0,44.9118,44.9308,44.9118,44.9213,92862.0
2021-05-20 14:55:00,47.48,47.49,47.43,47.44,111318.0,44.9213,44.9308,44.874,44.8834,111318.0
2021-05-20 15:00:00,47.44,47.44,47.4,47.4,186108.0,44.8834,44.8834,44.8456,44.8456,186108.0
2021-05-20 15:05:00,47.4,47.44,47.39,47.43,285654.0,44.8456,44.8834,44.8361,44.874,285654.0
2021-05-20 15:10:00,47.43,47.48,47.43,47.47,451200.0,44.874,44.9213,44.874,44.9118,451200.0
2021-05-20 15:15:00,47.47,47.51,47.47,47.51,232884.0,44.9118,44.9497,44.9118,44.9497,232884.0
2021-05-20 15:20:00,47.51,47.57,47.5,47.56,232434.0,44.9497,45.0064,44.9402,44.997,232434.0
2021-05-20 15:25:00,47.56,47.6,47.55,47.59,361635.0,44.997,45.0348,44.9875,45.0254,361635.0
2021-05-20 15:30:00,47.6,47.6,47.56,47.58,865545.0,45.0348,45.0348,44.997,45.0159,865545.0
2021-05-20 15:35:00,47.58,47.61,47.57,47.61,532881.0,45.0159,45.0443,45.0064,45.0443,532881.0
2021-05-20 15:40:00,47.61,47.62,47.49,47.49,871392.0,45.0443,45.0537,44.9308,44.9308,871392.0
2021-05-20 15:45:00,47.49,47.5,47.44,47.46,384924.0,44.9308,44.9402,44.8834,44.9024,384924.0
2021-05-20 15:50:00,47.46,47.47,47.4,47.45,670638.0,44.9024,44.9118,44.8456,44.8929,670638.0
2021-05-20 15:55:00,47.45,47.48,47.42,47.46,1613400.0,44.8929,44.9213,44.8645,44.9024,1613400.0
2021-05-21 09:30:00,47.45,47.59,47.45,47.54,1295247.0,44.8929,45.0254,44.8929,44.9781,1295247.0
2021-05-21 09:35:00,47.55,47.68,47.54,47.61,300396.0,44.9875,45.1105,44.9781,45.0443,300396.0
2021-05-21 09:40:00,47.61,47.69,47.61,47.66,444108.0,45.0443,45.12,45.0443,45.0916,444108.0
2021-05-21 09:45:00,47.66,47.68,47.55,47.58,488757.0,45.0916,45.1105,44.9875,45.0159,488757.0
2021-05-21 09:50:00,47.59,47.69,47.56,47.63,233976.0,45.0254,45.12,44.997,45.0632,233976.0
2021-05-21 09:55:00,47.63,47.66,47.56,47.58,197610.0,45.0632,45.0916,44.997,45.0159,197610.0
2021-05-21 10:00:00,47.59,47.59,47.48,47.5,391644.0,45.0254,45.0254,44.9213,44.9402,391644.0
2021-05-21 10:05:00,47.5,47.56,47.46,47.48,216318.0,44.9402,44.997,44.9024,44.9213,216318.0
2021-05-21 10:10:00,47.48,47.5,47.36,47.37,279765.0,44.9213,44.9402,44.8078,44.8172,279765.0
2021-05-21 10:15:00,47.37,47.49,47.37,47.45,313335.0,44.8172,44.9308,44.8172,44.8929,313335.0
2021-05-21 10:20:00,47.45,47.48,47.39,47.42,202635.0,44.8929,44.9213,44.8361,44.8645,202635.0
2021-05-21 10:25:00,47.42,47.49,47.41,47.44,147243.0,44.8645,44.9308,44.8551,44.8834,147243.0
2021-05-21 10:30:00,47.43,47.46,47.4,47.41,146718.0,44.874,44.9024,44.8456,44.8551,146718.0
2021-05-21 10:35:00,47.41,47.45,47.39,47.44,216330.0,44.8551,44.8929,44.8361,44.8834,216330.0
2021-05-21 10:40:00,47.44,47.51,47.44,47.49,181332.0,44.8834,44.9497,44.8834,44.9308,181332.0
2021-05-21 10:45:00,47.49,47.56,47.48,47.56,166932.0,44.9308,44.997,44.9213,44.997,166932.0
2021-05-21 10:50:00,47.56,47.56,47.46,47.49,166005.0,44.997,44.997,44.9024,44.9308,166005.0
2021-05-21 10:55:00,47.49,47.51,47.45,47.49,128169.0,44.9308,44.9497,44.8929,44.9308,128169.0
2021-05-21 11:00:00,47.5,47.53,47.43,47.45,141879.0,44.9402,44.9686,44.874,44.8929,141879.0
2021-05-21 11:05:00,47.45,47.5,47.45,47.49,123594.0,44.8929,44.9402,44.8929,44.9308,123594.0
2021-05-21 11:10:00,47.49,47.51,47.45,47.49,105336.0,44.9308,44.9497,44.8929,44.9308,105336.0
2021-05-21 11:15:00,47.48,47.51,47.48,47.5,121467.0,44.9213,44.9497,44.9213,44.9402,121467.0
2021-05-21 11:20:00,47.5,47.51,47.48,47.49,114546.0,44.9402,44.9497,44.9213,44.9308,114546.0
2021-05-21 11:25:00,47.49,47.5,47.41,47.42,282390.0,44.9308,44.9402,44.8551,44.8645,282390.0
2021-05-21 11:30:00,47.42,47.51,47.41,47.48,129513.0,44.8645,44.9497,44.8551,44.9213,129513.0
2021-05-21 11:35:00,47.48,47.48,47.41,47.41,117756.0,44.9213,44.9213,44.8551,44.8551,117756.0
2021-05-21 11:40:00,47.41,47.43,47.4,47.41,109419.0,44.8551,44.874,44.8456,44.8551,109419.0
2021-05-21 11:45:00,47.41,47.43,47.4,47.41,100644.0,44.8551,44.874,44.8456,44.8551,100644.0
2021-05-21 11:50:00,47.41,47.43,47.39,47.4,106482.0,44.8551,44.874,44.8361,44.8456,106482.0
2021-05-21 11:55:00,47.4,47.4,47.34,47.39,170928.0,44.8456,44.8456,44.7888,44.8361,170928.0
2021-05-21 12:00:00,47.39,47.4,47.35,47.38,142698.0,44.8361,44.8456,44.7983,44.8267,142698.0
2021-05-21 12:05:00,47.37,47.39,47.26,47.26,228912.0,44.8172,44.8361,44.7131,44.7131,228912.0
2021-05-21 12:10:00,47.27,47.32,47.26,47.29,127491.0,44.7226,44.7699,44.7131,44.7415,127491.0
2021-05-21 12:15:00,47.29,47.32,47.27,47.29,102615.0,44.7415,44.7699,44.7226,44.7415,102615.0
2021-05-21 12:20:00,47.29,47.3,47.26,47.28,102231.0,44.7415,44.751,44.7131,44.7321,102231.0
2021-05-21 12:25:00,47.28,47.29,47.23,47.26,123471.0,44.7321,44.7415,44.6848,44.7131,123471.0
2021-05-21 12:30:00,47.26,47.29,47.25,47.27,97686.0,44.7131,44.7415,44.7037,44.7226,97686.0
2021-05-21 12:35:00,47.27,47.3,47.26,47.28,101889.0,44.7226,44.751,44.7131,44.7321,101889.0
2021-05-21 12:40:00,47.28,47.3,47.24,47.27,154092.0,44.7321,44.751,44.6942,44.7226,154092.0
2021-05-21 12:45:00,47.27,47.3,47.26,47.27,95061.0,44.7226,44.751,44.7131,44.7226,95061.0
2021-05-21 12:50:00,47.27,47.29,47.27,47.28,71922.0,44.7226,44.7415,44.7226,44.7321,71922.0
2021-05-21 12:55:00,47.28,47.29,47.26,47.27,103146.0,44.7321,44.7415,44.7131,44.7226,103146.0
2021-05-21 13:00:00,47.27,47.31,47.27,47.31,87249.0,44.7226,44.7605,44.7226,44.7605,87249.0
2021-05-21 13:05:00,47.31,47.32,47.3,47.32,67377.0,44.7605,44.7699,44.751,44.7699,67377.0
2021-05-21 13:10:00,47.32,47.32,47.27,47.28,103857.0,44.7699,44.7699,44.7226,44.7321,103857.0
2021-05-21 13:15:00,47.28,47.31,47.28,47.3,66777.0,44.7321,44.7605,44.7321,44.751,66777.0
2021-05-21 13:20:00,47.3,47.32,47.29,47.31,83370.0,44.751,44.7699,44.7415,44.7605,83370.0
2021-05-21 13:25:00,47.31,47.35,47.3,47.34,78597.0,44.7605,44.7983,44.751,44.7888,78597.0
2021-05-21 13:30:00,47.34,47.39,47.34,47.39,91764.0,44.7888,44.8361,44.7888,44.8361,91764.0
2021-05-21 13:35:00,47.39,47.4,47.37,47.37,64212.0,44.8361,44.8456,44.8172,44.8172,64212.0
2021-05-21 13:40:00,47.37,47.38,47.34,47.36,106521.0,44.8172,44.8267,44.7888,44.8078,106521.0
2021-05-21 13:45:00,47.36,47.38,47.36,47.38,69555.0,44.8078,44.8267,44.8078,44.8267,69555.0
2021-05-21 13:50:00,47.38,47.39,47.36,47.39,82083.0,44.8267,44.8361,44.8078,44.8361,82083.0
2021-05-21 13:55:00,47.39,47.41,47.38,47.38,92373.0,44.8361,44.8551,44.8267,44.8267,92373.0
2021-05-21 14:00:00,47.38,47.4,47.37,47.39,87768.0,44.8267,44.8456,44.8172,44.8361,87768.0
2021-05-21 14:05:00,47.39,47.4,47.38,47.4,75699.0,44.8361,44.8456,44.8267,44.8456,75699.0
2021-05-21 14:10:00,47.4,47.41,47.38,47.39,81837.0,44.8456,44.8551,44.8267,44.8361,81837.0
2021-05-21 14:15:00,47.39,47.4,47.37,47.38,78717.0,44.8361,44.8456,44.8172,44.8267,78717.0
2021-05-21 14:20:00,47.38,47.38,47.35,47.37,100260.0,44.8267,44.8267,44.7983,44.8172,100260.0
2021-05-21 14:25:00,47.37,47.37,47.33,47.33,110550.0,44.8172,44.8172,44.7794,44.7794,110550.0
2021-05-21 14:30:00,47.33,47.33,47.28,47.28,206088.0,44.7794,44.7794,44.7321,44.7321,206088.0
2021-05-21 14:35:00,47.28,47.28,47.2,47.2,412320.0,44.7321,44.7321,44.6564,44.6564,412320.0
2021-05-21 14:40:00,47.2,47.23,47.2,47.22,224556.0,44.6564,44.6848,44.6564,44.6753,224556.0
2021-05-21 14:45:00,47.22,47.27,47.21,47.23,207642.0,44.6753,44.7226,44.6658,44.6848,207642.0
2021-05-21 14:50:00,47.23,47.26,47.23,47.24,127830.0,44.6848,44.7131,44.6848,44.6942,127830.0
2021-05-21 14:55:00,47.24,47.27,47.23,47.23,182202.0,44.6942,44.7226,44.6848,44.6848,182202.0
2021-05-21 15:00:00,47.23,47.25,47.23,47.25,160425.0,44.6848,44.7037,44.6848,44.7037,160425.0
2021-05-21 15:05:00,47.25,47.29,47.25,47.29,105426.0,44.7037,44.7415,44.7037,44.7415,105426.0
2021-05-21 15:10:00,47.29,47.31,47.28,47.3,186528.0,44.7415,44.7605,44.7321,44.751,186528.0
2021-05-21 15:15:00,47.3,47.33,47.29,47.33,111198.0,44.751,44.7794,44.7415,44.7794,111198.0
2021-05-21 15:20:00,47.33,47.35,47.32,47.34,159054.0,44.7794,44.7983,44.7699,44.7888,159054.0
2021-05-21 15:25:00,47.34,47.34,47.32,47.34,207261.0,44.7888,44.7888,44.7699,44.7888,207261.0
2021-05-21 15:30:00,47.34,47.34,47.29,47.31,277359.0,44.7888,44.7888,44.7415,44.7605,277359.0
2021-05-21 15:35:00,47.31,47.33,47.27,47.29,268158.0,44.7605,44.7794,44.7226,44.7415,268158.0
2021-05-21 15:40:00,47.29,47.3,47.25,47.26,249213.0,44.7415,44.751,44.7037,44.7131,249213.0
2021-05-21 15:45:00,47.25,47.31,47.23,47.31,327642.0,44.7037,44.7605,44.6848,44.7605,327642.0
2021-05-21 15:50:00,47.31,47.31,47.25,47.28,551331.0,44.7605,44.7605,44.7037,44.7321,551331.0
2021-05-21 15:55:00,47.28,47.29,47.23,47.26,1009191.0,44.7321,44.7415,44.6848,44.7131,1009191.0
2021-05-24 09:30:00,47.25,47.47,47.24,47.4,571977.0,44.7037,44.9118,44.6942,44.8456,571977.0
2021-05-24 09:35:00,47.4,47.4,47.25,47.36,264672.0,44.8456,44.8456,44.7037,44.8078,264672.0
2021-05-24 09:40:00,47.37,47.41,47.34,47.41,253704.0,44.8172,44.8551,44.7888,44.8551,253704.0
2021-05-24 09:45:00,47.41,47.42,47.22,47.23,250374.0,44.8551,44.8645,44.6753,44.6848,250374.0
2021-05-24 09:50:00,47.22,47.23,47.12,47.18,397842.0,44.6753,44.6848,44.5807,44.6375,397842.0
2021-05-24 09:55:00,47.18,47.27,47.17,47.27,186801.0,44.6375,44.7226,44.628,44.7226,186801.0
2021-05-24 10:00:00,47.28,47.37,47.26,47.36,203991.0,44.7321,44.8172,44.7131,44.8078,203991.0
2021-05-24 10:05:00,47.36,47.39,47.28,47.35,274251.0,44.8078,44.8361,44.7321,44.7983,274251.0
2021-05-24 10:10:00,47.34,47.34,47.24,47.27,156945.0,44.7888,44.7888,44.6942,44.7226,156945.0
2021-05-24 10:15:00,47.27,47.35,47.27,47.31,167280.0,44.7226,44.7983,44.7226,44.7605,167280.0
2021-05-24 10:20:00,47.31,47.37,47.29,47.29,376194.0,44.7605,44.8172,44.7415,44.7415,376194.0
2021-05-24 10:25:00,47.3,47.36,47.27,47.34,165753.0,44.751,44.8078,44.7226,44.7888,165753.0
2021-05-24 10:30:00,47.34,47.37,47.32,47.33,206718.0,44.7888,44.8172,44.7699,44.7794,206718.0
2021-05-24 10:35:00,47.34,47.35,47.29,47.31,255048.0,44.7888,44.7983,44.7415,44.7605,255048.0
2021-05-24 10:40:00,47.31,47.39,47.31,47.35,119142.0,44.7605,44.8361,44.7605,44.7983,119142.0
2021-05-24 10:45:00,47.36,47.4,47.34,47.39,184152.0,44.8078,44.8456,44.7888,44.8361,184152.0
2021-05-24 10:50:00,47.39,47.4,47.32,47.33,215226.0,44.8361,44.8456,44.7699,44.7794,215226.0
2021-05-24 10:55:00,47.33,47.37,47.31,47.35,154950.0,44.7794,44.8172,44.7605,44.7983,154950.0
2021-05-24 11:00:00,47.35,47.39,47.32,47.38,157854.0,44.7983,44.8361,44.7699,44.8267,157854.0
2021-05-24 11:05:00,47.38,47.41,47.37,47.41,118926.0,44.8267,44.8551,44.8172,44.8551,118926.0
2021-05-24 11:10:00,47.41,47.43,47.37,47.38,152940.0,44.8551,44.874,44.8172,44.8267,152940.0
2021-05-24 11:15:00,47.38,47.4,47.38,47.4,108918.0,44.8267,44.8456,44.8267,44.8456,108918.0
2021-05-24 11:20:00,47.4,47.44,47.39,47.42,173136.0,44.8456,44.8834,44.8361,44.8645,173136.0
2021-05-24 11:25:00,47.42,47.45,47.41,47.42,125577.0,44.8645,44.8929,44.8551,44.8645,125577.0
2021-05-24 11:30:00,47.42,47.46,47.42,47.44,89766.0,44.8645,44.9024,44.8645,44.8834,89766.0
2021-05-24 11:35:00,47.44,47.45,47.41,47.43,102879.0,44.8834,44.8929,44.8551,44.874,102879.0
2021-05-24 11:40:00,47.42,47.43,47.41,47.41,142416.0,44.8645,44.874,44.8551,44.8551,142416.0
2021-05-24 11:45:00,47.41,47.42,47.35,47.35,141696.0,44.8551,44.8645,44.7983,44.7983,141696.0
2021-05-24 11:50:00,47.36,47.38,47.34,47.35,113160.0,44.8078,44.8267,44.7888,44.7983,113160.0
2021-05-24 11:55:00,47.35,47.39,47.35,47.36,79230.0,44.7983,44.8361,44.7983,44.8078,79230.0
2021-05-24 12:00:00,47.36,47.37,47.34,47.37,107595.0,44.8078,44.8172,44.7888,44.8172,107595.0
2021-05-24 12:05:00,47.36,47.38,47.34,47.34,105846.0,44.8078,44.8267,44.7888,44.7888,105846.0
2021-05-24 12:10:00,47.35,47.38,47.31,47.37,279513.0,44.7983,44.8267,44.7605,44.8172,279513.0
2021-05-24 12:15:00,47.37,47.4,47.37,47.4,146829.0,44.8172,44.8456,44.8172,44.8456,146829.0
2021-05-24 12:20:00,47.4,47.41,47.38,47.39,109614.0,44.8456,44.8551,44.8267,44.8361,109614.0
2021-05-24 12:25:00,47.39,47.39,47.36,47.38,130836.0,44.8361,44.8361,44.8078,44.8267,130836.0
2021-05-24 12:30:00,47.37,47.42,47.37,47.42,87006.0,44.8172,44.8645,44.8172,44.8645,87006.0
2021-05-24 12:35:00,47.42,47.46,47.42,47.46,106353.0,44.8645,44.9024,44.8645,44.9024,106353.0
2021-05-24 12:40:00,47.46,47.46,47.42,47.42,164286.0,44.9024,44.9024,44.8645,44.8645,164286.0
2021-05-24 12:45:00,47.43,47.46,47.42,47.45,146703.0,44.874,44.9024,44.8645,44.8929,146703.0
2021-05-24 12:50:00,47.45,47.45,47.4,47.4,109026.0,44.8929,44.8929,44.8456,44.8456,109026.0
2021-05-24 12:55:00,47.4,47.43,47.4,47.43,78153.0,44.8456,44.874,44.8456,44.874,78153.0
2021-05-24 13:00:00,47.43,47.44,47.41,47.43,122502.0,44.874,44.8834,44.8551,44.874,122502.0
2021-05-24 13:05:00,47.43,47.43,47.39,47.4,92991.0,44.874,44.874,44.8361,44.8456,92991.0
2021-05-24 13:10:00,47.4,47.44,47.39,47.44,85182.0,44.8456,44.8834,44.8361,44.8834,85182.0
2021-05-24 13:15:00,47.44,47.44,47.4,47.43,125238.0,44.8834,44.8834,44.8456,44.874,125238.0
2021-05-24 13:20:00,47.43,47.45,47.43,47.43,104241.0,44.874,44.8929,44.874,44.874,104241.0
2021-05-24 13:25:00,47.43,47.45,47.43,47.45,102372.0,44.874,44.8929,44.874,44.8929,102372.0
2021-05-24 13:30:00,47.44,47.44,47.4,47.42,150483.0,44.8834,44.8834,44.8456,44.8645,150483.0
2021-05-24 13:35:00,47.42,47.42,47.38,47.4,97668.0,44.8645,44.8645,44.8267,44.8456,97668.0
2021-05-24 13:40:00,47.4,47.4,47.36,47.37,128994.0,44.8456,44.8456,44.8078,44.8172,128994.0
2021-05-24 13:45:00,47.37,47.41,47.37,47.4,102474.0,44.8172,44.8551,44.8172,44.8456,102474.0
2021-05-24 13:50:00,47.4,47.41,47.38,47.39,86718.0,44.8456,44.8551,44.8267,44.8361,86718.0
2021-05-24 13:55:00,47.39,47.42,47.39,47.41,142257.0,44.8361,44.8645,44.8361,44.8551,142257.0
2021-05-24 14:00:00,47.41,47.43,47.41,47.41,137445.0,44.8551,44.874,44.8551,44.8551,137445.0
2021-05-24 14:05:00,47.41,47.43,47.4,47.42,103779.0,44.8551,44.874,44.8456,44.8645,103779.0
2021-05-24 14:10:00,47.42,47.45,47.42,47.44,154245.0,44.8645,44.8929,44.8645,44.8834,154245.0
2021-05-24 14:15:00,47.44,47.45,47.43,47.44,101007.0,44.8834,44.8929,44.874,44.8834,101007.0
2021-05-24 14:20:00,47.44,47.46,47.43,47.44,116988.0,44.8834,44.9024,44.874,44.8834,116988.0
2021-05-24 14:25:00,47.44,47.46,47.41,47.42,96969.0,44.8834,44.9024,44.8551,44.8645,96969.0
2021-05-24 14:30:00,47.42,47.45,47.41,47.43,130677.0,44.8645,44.8929,44.8551,44.874,130677.0
2021-05-24 14:35:00,47.43,47.46,47.42,47.45,144006.0,44.874,44.9024,44.8645,44.8929,144006.0
2021-05-24 14:40:00,47.45,47.47,47.45,47.46,123813.0,44.8929,44.9118,44.8929,44.9024,123813.0
2021-05-24 14:45:00,47.45,47.45,47.41,47.43,113655.0,44.8929,44.8929,44.8551,44.874,113655.0
2021-05-24 14:50:00,47.43,47.43,47.4,47.4,99246.0,44.874,44.874,44.8456,44.8456,99246.0
2021-05-24 14:55:00,47.4,47.43,47.39,47.39,112311.0,44.8456,44.874,44.8361,44.8361,112311.0
2021-05-24 15:00:00,47.39,47.4,47.37,47.38,169983.0,44.8361,44.8456,44.8172,44.8267,169983.0
2021-05-24 15:05:00,47.38,47.38,47.35,47.36,162669.0,44.8267,44.8267,44.7983,44.8078,162669.0
2021-05-24 15:10:00,47.37,47.39,47.36,47.38,114078.0,44.8172,44.8361,44.8078,44.8267,114078.0
2021-05-24 15:15:00,47.38,47.41,47.37,47.41,92517.0,44.8267,44.8551,44.8172,44.8551,92517.0
2021-05-24 15:20:00,47.41,47.41,47.38,47.4,151098.0,44.8551,44.8551,44.8267,44.8456,151098.0
2021-05-24 15:25:00,47.4,47.41,47.38,47.39,158664.0,44.8456,44.8551,44.8267,44.8361,158664.0
2021-05-24 15:30:00,47.39,47.4,47.37,47.4,166293.0,44.8361,44.8456,44.8172,44.8456,166293.0
2021-05-24 15:35:00,47.4,47.4,47.35,47.35,188790.0,44.8456,44.8456,44.7983,44.7983,188790.0
2021-05-24 15:40:00,47.35,47.39,47.34,47.36,267987.0,44.7983,44.8361,44.7888,44.8078,267987.0
2021-05-24 15:45:00,47.36,47.36,47.33,47.35,208527.0,44.8078,44.8078,44.7794,44.7983,208527.0
2021-05-24 15:50:00,47.35,47.35,47.31,47.32,411177.0,44.7983,44.7983,44.7605,44.7699,411177.0
2021-05-24 15:55:00,47.32,47.32,47.25,47.27,827139.0,44.7699,44.7699,44.7037,44.7226,827139.0
2021-05-25 09:30:00,47.27,47.41,47.24,47.31,685599.0,44.7226,44.8551,44.6942,44.7605,685599.0
2021-05-25 09:35:00,47.32,47.34,47.16,47.16,323298.0,44.7699,44.7888,44.6185,44.6185,323298.0
2021-05-25 09:40:00,47.16,47.24,47.12,47.15,231564.0,44.6185,44.6942,44.5807,44.6091,231564.0
2021-05-25 09:45:00,47.15,47.19,47.06,47.07,296712.0,44.6091,44.6469,44.5239,44.5334,296712.0
2021-05-25 09:50:00,47.07,47.23,47.02,47.23,313095.0,44.5334,44.6848,44.4861,44.6848,313095.0
2021-05-25 09:55:00,47.22,47.29,47.22,47.29,317838.0,44.6753,44.7415,44.6753,44.7415,317838.0
2021-05-25 10:00:00,47.28,47.31,47.24,47.31,227907.0,44.7321,44.7605,44.6942,44.7605,227907.0
2021-05-25 10:05:00,47.3,47.36,47.28,47.3,182688.0,44.751,44.8078,44.7321,44.751,182688.0
2021-05-25 10:10:00,47.3,47.3,47.22,47.28,181485.0,44.751,44.751,44.6753,44.7321,181485.0
2021-05-25 10:15:00,47.28,47.3,47.25,47.26,210210.0,44.7321,44.751,44.7037,44.7131,210210.0
2021-05-25 10:20:00,47.27,47.27,47.21,47.22,141402.0,44.7226,44.7226,44.6658,44.6753,141402.0
2021-05-25 10:25:00,47.22,47.26,47.22,47.24,143262.0,44.6753,44.7131,44.6753,44.6942,143262.0
2021-05-25 10:30:00,47.24,47.29,47.23,47.25,166014.0,44.6942,44.7415,44.6848,44.7037,166014.0
2021-05-25 10:35:00,47.25,47.27,47.23,47.26,161826.0,44.7037,44.7226,44.6848,44.7131,161826.0
2021-05-25 10:40:00,47.27,47.31,47.26,47.27,222636.0,44.7226,44.7605,44.7131,44.7226,222636.0
2021-05-25 10:45:00,47.27,47.3,47.26,47.29,165804.0,44.7226,44.751,44.7131,44.7415,165804.0
2021-05-25 10:50:00,47.29,47.29,47.23,47.25,115413.0,44.7415,44.7415,44.6848,44.7037,115413.0
2021-05-25 10:55:00,47.25,47.29,47.25,47.28,111210.0,44.7037,44.7415,44.7037,44.7321,111210.0
2021-05-25 11:00:00,47.28,47.32,47.25,47.32,150972.0,44.7321,44.7699,44.7037,44.7699,150972.0
2021-05-25 11:05:00,47.32,47.33,47.28,47.3,153228.0,44.7699,44.7794,44.7321,44.751,153228.0
2021-05-25 11:10:00,47.3,47.34,47.29,47.33,187665.0,44.751,44.7888,44.7415,44.7794,187665.0
2021-05-25 11:15:00,47.34,47.34,47.3,47.32,199866.0,44.7888,44.7888,44.751,44.7699,199866.0
2021-05-25 11:20:00,47.33,47.34,47.3,47.32,239028.0,44.7794,44.7888,44.751,44.7699,239028.0
2021-05-25 11:25:00,47.32,47.33,47.3,47.33,194295.0,44.7699,44.7794,44.751,44.7794,194295.0
2021-05-25 11:30:00,47.33,47.35,47.28,47.3,201921.0,44.7794,44.7983,44.7321,44.751,201921.0
2021-05-25 11:35:00,47.3,47.33,47.28,47.31,197205.0,44.751,44.7794,44.7321,44.7605,197205.0
2021-05-25 11:40:00,47.31,47.33,47.27,47.28,206769.0,44.7605,44.7794,44.7226,44.7321,206769.0
2021-05-25 11:45:00,47.28,47.33,47.26,47.27,172599.0,44.7321,44.7794,44.7131,44.7226,172599.0
2021-05-25 11:50:00,47.27,47.29,47.26,47.28,145368.0,44.7226,44.7415,44.7131,44.7321,145368.0
2021-05-25 11:55:00,47.29,47.31,47.28,47.29,122217.0,44.7415,44.7605,44.7321,44.7415,122217.0
2021-05-25 12:00:00,47.29,47.33,47.28,47.31,110673.0,44.7415,44.7794,44.7321,44.7605,110673.0
2021-05-25 12:05:00,47.31,47.33,47.3,47.32,128349.0,44.7605,44.7794,44.751,44.7699,128349.0
2021-05-25 12:10:00,47.32,47.36,47.32,47.35,169347.0,44.7699,44.8078,44.7699,44.7983,169347.0
2021-05-25 12:15:00,47.35,47.42,47.35,47.4,246735.0,44.7983,44.8645,44.7983,44.8456,246735.0
2021-05-25 12:20:00,47.4,47.41,47.38,47.39,123672.0,44.8456,44.8551,44.8267,44.8361,123672.0
2021-05-25 12:25:00,47.4,47.4,47.36,47.36,206025.0,44.8456,44.8456,44.8078,44.8078,206025.0
2021-05-25 12:30:00,47.36,47.39,47.36,47.38,145485.0,44.8078,44.8361,44.8078,44.8267,145485.0
2021-05-25 12:35:00,47.38,47.39,47.37,47.39,172260.0,44.8267,44.8361,44.8172,44.8361,172260.0
2021-05-25 12:40:00,47.4,47.4,47.37,47.39,196488.0,44.8456,44.8456,44.8172,44.8361,196488.0
2021-05-25 12:45:00,47.39,47.43,47.38,47.41,221190.0,44.8361,44.874,44.8267,44.8551,221190.0
2021-05-25 12:50:00,47.42,47.43,47.39,47.43,100407.0,44.8645,44.874,44.8361,44.874,100407.0
2021-05-25 12:55:00,47.43,47.46,47.43,47.45,141495.0,44.874,44.9024,44.874,44.8929,141495.0
2021-05-25 13:00:00,47.45,47.45,47.38,47.4,198714.0,44.8929,44.8929,44.8267,44.8456,198714.0
2021-05-25 13:05:00,47.4,47.43,47.39,47.42,111330.0,44.8456,44.874,44.8361,44.8645,111330.0
2021-05-25 13:10:00,47.42,47.44,47.41,47.42,157239.0,44.8645,44.8834,44.8551,44.8645,157239.0
2021-05-25 13:15:00,47.42,47.45,47.41,47.42,110274.0,44.8645,44.8929,44.8551,44.8645,110274.0
2021-05-25 13:20:00,47.42,47.43,47.4,47.42,125841.0,44.8645,44.874,44.8456,44.8645,125841.0
2021-05-25 13:25:00,47.42,47.44,47.41,47.44,70317.0,44.8645,44.8834,44.8551,44.8834,70317.0
2021-05-25 13:30:00,47.44,47.44,47.38,47.39,131328.0,44.8834,44.8834,44.8267,44.8361,131328.0
2021-05-25 13:35:00,47.39,47.39,47.35,47.37,165780.0,44.8361,44.8361,44.7983,44.8172,165780.0
2021-05-25 13:40:00,47.37,47.38,47.34,47.38,79347.0,44.8172,44.8267,44.7888,44.8267,79347.0
2021-05-25 13:45:00,47.38,47.38,47.36,47.38,102015.0,44.8267,44.8267,44.8078,44.8267,102015.0
2021-05-25 13:50:00,47.37,47.39,47.37,47.37,85572.0,44.8172,44.8361,44.8172,44.8172,85572.0
2021-05-25 13:55:00,47.38,47.39,47.36,47.37,88254.0,44.8267,44.8361,44.8078,44.8172,88254.0
2021-05-25 14:00:00,47.37,47.38,47.35,47.37,112854.0,44.8172,44.8267,44.7983,44.8172,112854.0
2021-05-25 14:05:00,47.36,47.41,47.36,47.39,104493.0,44.8078,44.8551,44.8078,44.8361,104493.0
2021-05-25 14:10:00,47.39,47.4,47.38,47.4,109443.0,44.8361,44.8456,44.8267,44.8456,109443.0
2021-05-25 14:15:00,47.4,47.4,47.37,47.37,120366.0,44.8456,44.8456,44.8172,44.8172,120366.0
2021-05-25 14:20:00,47.37,47.41,47.37,47.37,149640.0,44.8172,44.8551,44.8172,44.8172,149640.0
2021-05-25 14:25:00,47.37,47.41,47.37,47.41,93951.0,44.8172,44.8551,44.8172,44.8551,93951.0
2021-05-25 14:30:00,47.41,47.45,47.41,47.42,196977.0,44.8551,44.8929,44.8551,44.8645,196977.0
2021-05-25 14:35:00,47.43,47.44,47.41,47.44,119277.0,44.874,44.8834,44.8551,44.8834,119277.0
2021-05-25 14:40:00,47.44,47.46,47.44,47.45,116958.0,44.8834,44.9024,44.8834,44.8929,116958.0
2021-05-25 14:45:00,47.44,47.47,47.44,47.47,156099.0,44.8834,44.9118,44.8834,44.9118,156099.0
2021-05-25 14:50:00,47.47,47.48,47.45,47.47,263304.0,44.9118,44.9213,44.8929,44.9118,263304.0
2021-05-25 14:55:00,47.47,47.51,47.46,47.5,658968.0,44.9118,44.9497,44.9024,44.9402,658968.0
2021-05-25 15:00:00,47.49,47.49,47.4,47.41,210195.0,44.9308,44.9308,44.8456,44.8551,210195.0
2021-05-25 15:05:00,47.41,47.43,47.4,47.4,228117.0,44.8551,44.874,44.8456,44.8456,228117.0
2021-05-25 15:10:00,47.4,47.45,47.39,47.44,181464.0,44.8456,44.8929,44.8361,44.8834,181464.0
2021-05-25 15:15:00,47.44,47.44,47.41,47.44,181323.0,44.8834,44.8834,44.8551,44.8834,181323.0
2021-05-25 15:20:00,47.44,47.47,47.43,47.46,170811.0,44.8834,44.9118,44.874,44.9024,170811.0
2021-05-25 15:25:00,47.46,47.49,47.46,47.49,182760.0,44.9024,44.9308,44.9024,44.9308,182760.0
2021-05-25 15:30:00,47.49,47.5,47.44,47.45,356475.0,44.9308,44.9402,44.8834,44.8929,356475.0
2021-05-25 15:35:00,47.45,47.49,47.43,47.48,237873.0,44.8929,44.9308,44.874,44.9213,237873.0
2021-05-25 15:40:00,47.48,47.52,47.46,47.52,311775.0,44.9213,44.9591,44.9024,44.9591,311775.0
2021-05-25 15:45:00,47.52,47.55,47.48,47.48,399762.0,44.9591,44.9875,44.9213,44.9213,399762.0
2021-05-25 15:50:00,47.48,47.52,47.46,47.48,607164.0,44.9213,44.9591,44.9024,44.9213,607164.0
2021-05-25 15:55:00,47.48,47.49,47.44,47.46,1035873.0,44.9213,44.9308,44.8834,44.9024,1035873.0
2021-05-26 09:30:00,47.46,47.63,47.43,47.45,601320.0,44.9024,45.0632,44.874,44.8929,601320.0
2021-05-26 09:35:00,47.43,47.49,47.39,47.49,365373.0,44.874,44.9308,44.8361,44.9308,365373.0
2021-05-26 09:40:00,47.49,47.5,47.35,47.35,235452.0,44.9308,44.9402,44.7983,44.7983,235452.0
2021-05-26 09:45:00,47.36,47.43,47.3,47.33,261402.0,44.8078,44.874,44.751,44.7794,261402.0
2021-05-26 09:50:00,47.32,47.38,47.3,47.33,218943.0,44.7699,44.8267,44.751,44.7794,218943.0
2021-05-26 09:55:00,47.31,47.34,47.28,47.33,256296.0,44.7605,44.7888,44.7321,44.7794,256296.0
2021-05-26 10:00:00,47.33,47.43,47.32,47.4,216741.0,44.7794,44.874,44.7699,44.8456,216741.0
2021-05-26 10:05:00,47.39,47.43,47.36,47.39,147972.0,44.8361,44.874,44.8078,44.8361,147972.0
2021-05-26 10:10:00,47.39,47.46,47.37,47.46,142029.0,44.8361,44.9024,44.8172,44.9024,142029.0
2021-05-26 10:15:00,47.46,47.48,47.42,47.48,172452.0,44.9024,44.9213,44.8645,44.9213,172452.0
2021-05-26 10:20:00,47.48,47.5,47.47,47.48,147195.0,44.9213,44.9402,44.9118,44.9213,147195.0
2021-05-26 10:25:00,47.49,47.5,47.44,47.44,186741.0,44.9308,44.9402,44.8834,44.8834,186741.0
2021-05-26 10:30:00,47.44,47.47,47.42,47.46,130119.0,44.8834,44.9118,44.8645,44.9024,130119.0
2021-05-26 10:35:00,47.46,47.49,47.41,47.43,134661.0,44.9024,44.9308,44.8551,44.874,134661.0
2021-05-26 10:40:00,47.43,47.46,47.41,47.44,121203.0,44.874,44.9024,44.8551,44.8834,121203.0
2021-05-26 10:45:00,47.43,47.45,47.42,47.43,119694.0,44.874,44.8929,44.8645,44.874,119694.0
2021-05-26 10:50:00,47.43,47.45,47.37,47.42,136803.0,44.874,44.8929,44.8172,44.8645,136803.0
2021-05-26 10:55:00,47.42,47.47,47.42,47.43,154818.0,44.8645,44.9118,44.8645,44.874,154818.0
2021-05-26 11:00:00,47.43,47.47,47.43,47.46,158556.0,44.874,44.9118,44.874,44.9024,158556.0
2021-05-26 11:05:00,47.46,47.49,47.45,47.48,123825.0,44.9024,44.9308,44.8929,44.9213,123825.0
2021-05-26 11:10:00,47.48,47.48,47.41,47.42,127284.0,44.9213,44.9213,44.8551,44.8645,127284.0
2021-05-26 11:15:00,47.42,47.44,47.41,47.41,127161.0,44.8645,44.8834,44.8551,44.8551,127161.0
2021-05-26 11:20:00,47.41,47.41,47.38,47.4,107526.0,44.8551,44.8551,44.8267,44.8456,107526.0
2021-05-26 11:25:00,47.4,47.4,47.34,47.35,149487.0,44.8456,44.8456,44.7888,44.7983,149487.0
2021-05-26 11:30:00,47.35,47.35,47.29,47.3,144660.0,44.7983,44.7983,44.7415,44.751,144660.0
2021-05-26 11:35:00,47.3,47.31,47.25,47.31,233967.0,44.751,44.7605,44.7037,44.7605,233967.0
2021-05-26 11:40:00,47.3,47.31,47.28,47.31,153663.0,44.751,44.7605,44.7321,44.7605,153663.0
2021-05-26 11:45:00,47.31,47.33,47.3,47.31,155121.0,44.7605,44.7794,44.751,44.7605,155121.0
2021-05-26 11:50:00,47.31,47.33,47.3,47.33,112431.0,44.7605,44.7794,44.751,44.7794,112431.0
2021-05-26 11:55:00,47.32,47.33,47.3,47.3,131865.0,44.7699,44.7794,44.751,44.751,131865.0
2021-05-26 12:00:00,47.3,47.32,47.27,47.3,208140.0,44.751,44.7699,44.7226,44.751,208140.0
2021-05-26 12:05:00,47.3,47.37,47.29,47.37,103707.0,44.751,44.8172,44.7415,44.8172,103707.0
2021-05-26 12:10:00,47.37,47.39,47.37,47.38,153573.0,44.8172,44.8361,44.8172,44.8267,153573.0
2021-05-26 12:15:00,47.38,47.41,47.38,47.4,156636.0,44.8267,44.8551,44.8267,44.8456,156636.0
2021-05-26 12:20:00,47.4,47.43,47.4,47.43,112740.0,44.8456,44.874,44.8456,44.874,112740.0
2021-05-26 12:25:00,47.43,47.43,47.39,47.39,92991.0,44.874,44.874,44.8361,44.8361,92991.0
2021-05-26 12:30:00,47.39,47.44,47.39,47.42,124083.0,44.8361,44.8834,44.8361,44.8645,124083.0
2021-05-26 12:35:00,47.42,47.43,47.4,47.42,108186.0,44.8645,44.874,44.8456,44.8645,108186.0
2021-05-26 12:40:00,47.41,47.43,47.41,47.42,146097.0,44.8551,44.874,44.8551,44.8645,146097.0
2021-05-26 12:45:00,47.42,47.42,47.41,47.42,87768.0,44.8645,44.8645,44.8551,44.8645,87768.0
2021-05-26 12:50:00,47.41,47.44,47.41,47.42,136077.0,44.8551,44.8834,44.8551,44.8645,136077.0
2021-05-26 12:55:00,47.42,47.46,47.42,47.46,189342.0,44.8645,44.9024,44.8645,44.9024,189342.0
2021-05-26 13:00:00,47.46,47.48,47.45,47.47,294216.0,44.9024,44.9213,44.8929,44.9118,294216.0
2021-05-26 13:05:00,47.47,47.48,47.43,47.43,199323.0,44.9118,44.9213,44.874,44.874,199323.0
2021-05-26 13:10:00,47.43,47.43,47.41,47.41,145194.0,44.874,44.874,44.8551,44.8551,145194.0
2021-05-26 13:15:00,47.41,47.44,47.41,47.43,167925.0,44.8551,44.8834,44.8551,44.874,167925.0
2021-05-26 13:20:00,47.43,47.44,47.38,47.4,116292.0,44.874,44.8834,44.8267,44.8456,116292.0
2021-05-26 13:25:00,47.4,47.41,47.4,47.41,99348.0,44.8456,44.8551,44.8456,44.8551,99348.0
2021-05-26 13:30:00,47.41,47.43,47.4,47.42,105618.0,44.8551,44.874,44.8456,44.8645,105618.0
2021-05-26 13:35:00,47.43,47.43,47.4,47.42,116064.0,44.874,44.874,44.8456,44.8645,116064.0
2021-05-26 13:40:00,47.42,47.44,47.37,47.38,167964.0,44.8645,44.8834,44.8172,44.8267,167964.0
2021-05-26 13:45:00,47.38,47.42,47.38,47.4,145134.0,44.8267,44.8645,44.8267,44.8456,145134.0
2021-05-26 13:50:00,47.4,47.41,47.38,47.4,134805.0,44.8456,44.8551,44.8267,44.8456,134805.0
2021-05-26 13:55:00,47.4,47.43,47.38,47.39,123414.0,44.8456,44.874,44.8267,44.8361,123414.0
2021-05-26 14:00:00,47.38,47.4,47.37,47.38,100401.0,44.8267,44.8456,44.8172,44.8267,100401.0
2021-05-26 14:05:00,47.38,47.38,47.37,47.38,86325.0,44.8267,44.8267,44.8172,44.8267,86325.0
2021-05-26 14:10:00,47.38,47.39,47.37,47.38,89883.0,44.8267,44.8361,44.8172,44.8267,89883.0
2021-05-26 14:15:00,47.38,47.39,47.37,47.39,128481.0,44.8267,44.8361,44.8172,44.8361,128481.0
2021-05-26 14:20:00,47.39,47.4,47.37,47.39,116259.0,44.8361,44.8456,44.8172,44.8361,116259.0
2021-05-26 14:25:00,47.39,47.39,47.37,47.38,117882.0,44.8361,44.8361,44.8172,44.8267,117882.0
2021-05-26 14:30:00,47.38,47.38,47.36,47.38,126792.0,44.8267,44.8267,44.8078,44.8267,126792.0
2021-05-26 14:35:00,47.37,47.39,47.37,47.38,87540.0,44.8172,44.8361,44.8172,44.8267,87540.0
2021-05-26 14:40:00,47.38,47.41,47.38,47.39,111786.0,44.8267,44.8551,44.8267,44.8361,111786.0
2021-05-26 14:45:00,47.39,47.41,47.38,47.41,109968.0,44.8361,44.8551,44.8267,44.8551,109968.0
2021-05-26 14:50:00,47.41,47.41,47.37,47.38,98178.0,44.8551,44.8551,44.8172,44.8267,98178.0
2021-05-26 14:55:00,47.37,47.37,47.34,47.35,130179.0,44.8172,44.8172,44.7888,44.7983,130179.0
2021-05-26 15:00:00,47.34,47.39,47.34,47.39,140181.0,44.7888,44.8361,44.7888,44.8361,140181.0
2021-05-26 15:05:00,47.39,47.4,47.36,47.36,150048.0,44.8361,44.8456,44.8078,44.8078,150048.0
2021-05-26 15:10:00,47.36,47.36,47.34,47.36,153132.0,44.8078,44.8078,44.7888,44.8078,153132.0
2021-05-26 15:15:00,47.36,47.38,47.36,47.37,152868.0,44.8078,44.8267,44.8078,44.8172,152868.0
2021-05-26 15:20:00,47.37,47.39,47.35,47.38,184113.0,44.8172,44.8361,44.7983,44.8267,184113.0
2021-05-26 15:25:00,47.38,47.41,47.37,47.39,242898.0,44.8267,44.8551,44.8172,44.8361,242898.0
2021-05-26 15:30:00,47.39,47.4,47.35,47.35,212112.0,44.8361,44.8456,44.7983,44.7983,212112.0
2021-05-26 15:35:00,47.35,47.38,47.34,47.38,219051.0,44.7983,44.8267,44.7888,44.8267,219051.0
2021-05-26 15:40:00,47.38,47.41,47.37,47.39,297459.0,44.8267,44.8551,44.8172,44.8361,297459.0
2021-05-26 15:45:00,47.39,47.43,47.39,47.42,336072.0,44.8361,44.874,44.8361,44.8645,336072.0
2021-05-26 15:50:00,47.42,47.43,47.39,47.41,661983.0,44.8645,44.874,44.8361,44.8551,661983.0
2021-05-26 15:55:00,47.41,47.41,47.37,47.4,817557.0,44.8551,44.8551,44.8172,44.8456,817557.0
2021-05-27 09:30:00,47.78,47.89,47.64,47.8,1299378.0,45.2051,45.3092,45.0727,45.224,1299378.0
2021-05-27 09:35:00,47.81,47.81,47.67,47.67,338139.0,45.2335,45.2335,45.1011,45.1011,338139.0
2021-05-27 09:40:00,47.67,47.77,47.65,47.75,345927.0,45.1011,45.1957,45.0821,45.1767,345927.0
2021-05-27 09:45:00,47.76,47.87,47.7,47.86,398868.0,45.1862,45.2903,45.1294,45.2808,398868.0
2021-05-27 09:50:00,47.86,47.86,47.78,47.79,453633.0,45.2808,45.2808,45.2051,45.2146,453633.0
2021-05-27 09:55:00,47.79,47.82,47.74,47.78,268671.0,45.2146,45.243,45.1673,45.2051,268671.0
2021-05-27 10:00:00,47.78,47.8,47.59,47.61,393366.0,45.2051,45.224,45.0254,45.0443,393366.0
2021-05-27 10:05:00,47.61,47.67,47.6,47.65,235956.0,45.0443,45.1011,45.0348,45.0821,235956.0
2021-05-27 10:10:00,47.66,47.72,47.62,47.71,237432.0,45.0916,45.1484,45.0537,45.1389,237432.0
2021-05-27 10:15:00,47.71,47.76,47.68,47.69,305745.0,45.1389,45.1862,45.1105,45.12,305745.0
2021-05-27 10:20:00,47.7,47.7,47.64,47.64,180270.0,45.1294,45.1294,45.0727,45.0727,180270.0
2021-05-27 10:25:00,47.64,47.69,47.56,47.68,244395.0,45.0727,45.12,44.997,45.1105,244395.0
2021-05-27 10:30:00,47.67,47.71,47.61,47.62,222474.0,45.1011,45.1389,45.0443,45.0537,222474.0
2021-05-27 10:35:00,47.62,47.62,47.56,47.6,190710.0,45.0537,45.0537,44.997,45.0348,190710.0
2021-05-27 10:40:00,47.6,47.61,47.55,47.61,174444.0,45.0348,45.0443,44.9875,45.0443,174444.0
2021-05-27 10:45:00,47.61,47.62,47.55,47.59,190020.0,45.0443,45.0537,44.9875,45.0254,190020.0
2021-05-27 10:50:00,47.59,47.6,47.5,47.56,170853.0,45.0254,45.0348,44.9402,44.997,170853.0
2021-05-27 10:55:00,47.56,47.58,47.51,47.55,201093.0,44.997,45.0159,44.9497,44.9875,201093.0
2021-05-27 11:00:00,47.55,47.55,47.46,47.48,188622.0,44.9875,44.9875,44.9024,44.9213,188622.0
2021-05-27 11:05:00,47.49,47.5,47.45,47.46,195585.0,44.9308,44.9402,44.8929,44.9024,195585.0
2021-05-27 11:10:00,47.46,47.48,47.44,47.47,130344.0,44.9024,44.9213,44.8834,44.9118,130344.0
2021-05-27 11:15:00,47.47,47.49,47.45,47.49,205662.0,44.9118,44.9308,44.8929,44.9308,205662.0
2021-05-27 11:20:00,47.49,47.5,47.44,47.44,196512.0,44.9308,44.9402,44.8834,44.8834,196512.0
2021-05-27 11:25:00,47.44,47.49,47.42,47.44,179709.0,44.8834,44.9308,44.8645,44.8834,179709.0
2021-05-27 11:30:00,47.45,47.45,47.39,47.41,206658.0,44.8929,44.8929,44.8361,44.8551,206658.0
2021-05-27 11:35:00,47.41,47.42,47.39,47.41,228228.0,44.8551,44.8645,44.8361,44.8551,228228.0
2021-05-27 11:40:00,47.41,47.43,47.4,47.42,145950.0,44.8551,44.874,44.8456,44.8645,145950.0
2021-05-27 11:45:00,47.42,47.45,47.4,47.44,147744.0,44.8645,44.8929,44.8456,44.8834,147744.0
2021-05-27 11:50:00,47.44,47.45,47.41,47.44,88716.0,44.8834,44.8929,44.8551,44.8834,88716.0
2021-05-27 11:55:00,47.44,47.49,47.44,47.48,152607.0,44.8834,44.9308,44.8834,44.9213,152607.0
2021-05-27 12:00:00,47.48,47.52,47.47,47.51,137478.0,44.9213,44.9591,44.9118,44.9497,137478.0
2021-05-27 12:05:00,47.51,47.52,47.49,47.52,142029.0,44.9497,44.9591,44.9308,44.9591,142029.0
2021-05-27 12:10:00,47.52,47.54,47.48,47.49,210852.0,44.9591,44.9781,44.9213,44.9308,210852.0
2021-05-27 12:15:00,47.49,47.53,47.47,47.51,149763.0,44.9308,44.9686,44.9118,44.9497,149763.0
2021-05-27 12:20:00,47.51,47.53,47.49,47.52,120453.0,44.9497,44.9686,44.9308,44.9591,120453.0
2021-05-27 12:25:00,47.52,47.52,47.49,47.5,128604.0,44.9591,44.9591,44.9308,44.9402,128604.0
2021-05-27 12:30:00,47.5,47.54,47.48,47.54,139761.0,44.9402,44.9781,44.9213,44.9781,139761.0
2021-05-27 12:35:00,47.54,47.57,47.52,47.55,145467.0,44.9781,45.0064,44.9591,44.9875,145467.0
2021-05-27 12:40:00,47.55,47.55,47.53,47.55,169977.0,44.9875,44.9875,44.9686,44.9875,169977.0
2021-05-27 12:45:00,47.55,47.55,47.53,47.54,104484.0,44.9875,44.9875,44.9686,44.9781,104484.0
2021-05-27 12:50:00,47.54,47.55,47.53,47.55,149691.0,44.9781,44.9875,44.9686,44.9875,149691.0
2021-05-27 12:55:00,47.54,47.57,47.54,47.56,101754.0,44.9781,45.0064,44.9781,44.997,101754.0
2021-05-27 13:00:00,47.56,47.58,47.55,47.55,102960.0,44.997,45.0159,44.9875,44.9875,102960.0
2021-05-27 13:05:00,47.55,47.58,47.55,47.58,106095.0,44.9875,45.0159,44.9875,45.0159,106095.0
2021-05-27 13:10:00,47.58,47.59,47.54,47.56,185574.0,45.0159,45.0254,44.9781,44.997,185574.0
2021-05-27 13:15:00,47.56,47.58,47.54,47.55,115167.0,44.997,45.0159,44.9781,44.9875,115167.0
2021-05-27 13:20:00,47.55,47.58,47.55,47.57,116976.0,44.9875,45.0159,44.9875,45.0064,116976.0
2021-05-27 13:25:00,47.57,47.57,47.54,47.54,129081.0,45.0064,45.0064,44.9781,44.9781,129081.0
2021-05-27 13:30:00,47.54,47.55,47.52,47.52,113145.0,44.9781,44.9875,44.9591,44.9591,113145.0
2021-05-27 13:35:00,47.53,47.55,47.49,47.53,145779.0,44.9686,44.9875,44.9308,44.9686,145779.0
2021-05-27 13:40:00,47.53,47.56,47.53,47.55,118929.0,44.9686,44.997,44.9686,44.9875,118929.0
2021-05-27 13:45:00,47.55,47.56,47.52,47.55,93792.0,44.9875,44.997,44.9591,44.9875,93792.0
2021-05-27 13:50:00,47.55,47.57,47.54,47.56,104289.0,44.9875,45.0064,44.9781,44.997,104289.0
2021-05-27 13:55:00,47.55,47.57,47.54,47.57,97377.0,44.9875,45.0064,44.9781,45.0064,97377.0
2021-05-27 14:00:00,47.56,47.57,47.54,47.55,181425.0,44.997,45.0064,44.9781,44.9875,181425.0
2021-05-27 14:05:00,47.55,47.59,47.55,47.58,152889.0,44.9875,45.0254,44.9875,45.0159,152889.0
2021-05-27 14:10:00,47.59,47.6,47.58,47.58,196425.0,45.0254,45.0348,45.0159,45.0159,196425.0
2021-05-27 14:15:00,47.58,47.59,47.57,47.59,155382.0,45.0159,45.0254,45.0064,45.0254,155382.0
2021-05-27 14:20:00,47.59,47.59,47.54,47.55,122586.0,45.0254,45.0254,44.9781,44.9875,122586.0
2021-05-27 14:25:00,47.55,47.56,47.54,47.55,118383.0,44.9875,44.997,44.9781,44.9875,118383.0
2021-05-27 14:30:00,47.56,47.56,47.52,47.54,136638.0,44.997,44.997,44.9591,44.9781,136638.0
2021-05-27 14:35:00,47.54,47.54,47.49,47.51,143310.0,44.9781,44.9781,44.9308,44.9497,143310.0
2021-05-27 14:40:00,47.51,47.51,47.49,47.51,151368.0,44.9497,44.9497,44.9308,44.9497,151368.0
2021-05-27 14:45:00,47.51,47.56,47.51,47.56,232275.0,44.9497,44.997,44.9497,44.997,232275.0
2021-05-27 14:50:00,47.56,47.58,47.55,47.58,159042.0,44.997,45.0159,44.9875,45.0159,159042.0
2021-05-27 14:55:00,47.58,47.6,47.56,47.57,357276.0,45.0159,45.0348,44.997,45.0064,357276.0
2021-05-27 15:00:00,47.57,47.57,47.51,47.51,191856.0,45.0064,45.0064,44.9497,44.9497,191856.0
2021-05-27 15:05:00,47.51,47.52,47.49,47.52,177069.0,44.9497,44.9591,44.9308,44.9591,177069.0
2021-05-27 15:10:00,47.52,47.56,47.52,47.55,161946.0,44.9591,44.997,44.9591,44.9875,161946.0
2021-05-27 15:15:00,47.55,47.59,47.55,47.57,226587.0,44.9875,45.0254,44.9875,45.0064,226587.0
2021-05-27 15:20:00,47.57,47.57,47.52,47.53,259356.0,45.0064,45.0064,44.9591,44.9686,259356.0
2021-05-27 15:25:00,47.53,47.53,47.49,47.49,216309.0,44.9686,44.9686,44.9308,44.9308,216309.0
2021-05-27 15:30:00,47.49,47.51,47.48,47.49,220689.0,44.9308,44.9497,44.9213,44.9308,220689.0
2021-05-27 15:35:00,47.48,47.48,47.42,47.44,417360.0,44.9213,44.9213,44.8645,44.8834,417360.0
2021-05-27 15:40:00,47.44,47.46,47.37,47.38,431085.0,44.8834,44.9024,44.8172,44.8267,431085.0
2021-05-27 15:45:00,47.38,47.42,47.35,47.37,537276.0,44.8267,44.8645,44.7983,44.8172,537276.0
2021-05-27 15:50:00,47.36,47.42,47.32,47.39,1044342.0,44.8078,44.8645,44.7699,44.8361,1044342.0
2021-05-27 15:55:00,47.39,47.39,47.24,47.26,3218856.0,44.8361,44.8361,44.6942,44.7131,3218856.0
2021-05-28 09:30:00,47.31,47.47,47.24,47.3,974511.0,44.7605,44.9118,44.6942,44.751,974511.0
2021-05-28 09:35:00,47.31,47.33,47.21,47.28,287862.0,44.7605,44.7794,44.6658,44.7321,287862.0
2021-05-28 09:40:00,47.29,47.4,47.28,47.37,203349.0,44.7415,44.8456,44.7321,44.8172,203349.0
2021-05-28 09:45:00,47.38,47.4,47.32,47.36,193248.0,44.8267,44.8456,44.7699,44.8078,193248.0
2021-05-28 09:50:00,47.36,47.41,47.28,47.37,266331.0,44.8078,44.8551,44.7321,44.8172,266331.0
2021-05-28 09:55:00,47.37,47.39,47.32,47.32,420105.0,44.8172,44.8361,44.7699,44.7699,420105.0
2021-05-28 10:00:00,47.32,47.33,47.25,47.3,268899.0,44.7699,44.7794,44.7037,44.751,268899.0
2021-05-28 10:05:00,47.3,47.39,47.29,47.31,264459.0,44.751,44.8361,44.7415,44.7605,264459.0
2021-05-28 10:10:00,47.31,47.32,47.26,47.3,223191.0,44.7605,44.7699,44.7131,44.751,223191.0
2021-05-28 10:15:00,47.3,47.36,47.28,47.35,213195.0,44.751,44.8078,44.7321,44.7983,213195.0
2021-05-28 10:20:00,47.34,47.35,47.29,47.32,278328.0,44.7888,44.7983,44.7415,44.7699,278328.0
2021-05-28 10:25:00,47.32,47.41,47.29,47.4,442329.0,44.7699,44.8551,44.7415,44.8456,442329.0
2021-05-28 10:30:00,47.4,47.4,47.36,47.38,164703.0,44.8456,44.8456,44.8078,44.8267,164703.0
2021-05-28 10:35:00,47.38,47.42,47.38,47.4,319362.0,44.8267,44.8645,44.8267,44.8456,319362.0
2021-05-28 10:40:00,47.4,47.42,47.37,47.4,138261.0,44.8456,44.8645,44.8172,44.8456,138261.0
2021-05-28 10:45:00,47.4,47.42,47.36,47.39,197256.0,44.8456,44.8645,44.8078,44.8361,197256.0
2021-05-28 10:50:00,47.39,47.41,47.39,47.4,138357.0,44.8361,44.8551,44.8361,44.8456,138357.0
2021-05-28 10:55:00,47.41,47.43,47.39,47.4,149457.0,44.8551,44.874,44.8361,44.8456,149457.0
2021-05-28 11:00:00,47.4,47.41,47.38,47.4,178179.0,44.8456,44.8551,44.8267,44.8456,178179.0
2021-05-28 11:05:00,47.41,47.46,47.41,47.46,156954.0,44.8551,44.9024,44.8551,44.9024,156954.0
2021-05-28 11:10:00,47.46,47.46,47.4,47.44,279930.0,44.9024,44.9024,44.8456,44.8834,279930.0
2021-05-28 11:15:00,47.43,47.45,47.42,47.44,152220.0,44.874,44.8929,44.8645,44.8834,152220.0
2021-05-28 11:20:00,47.44,47.45,47.41,47.41,157152.0,44.8834,44.8929,44.8551,44.8551,157152.0
2021-05-28 11:25:00,47.41,47.45,47.4,47.42,153072.0,44.8551,44.8929,44.8456,44.8645,153072.0
2021-05-28 11:30:00,47.42,47.43,47.39,47.42,134361.0,44.8645,44.874,44.8361,44.8645,134361.0
2021-05-28 11:35:00,47.42,47.47,47.42,47.47,262704.0,44.8645,44.9118,44.8645,44.9118,262704.0
2021-05-28 11:40:00,47.47,47.48,47.46,47.47,189459.0,44.9118,44.9213,44.9024,44.9118,189459.0
2021-05-28 11:45:00,47.47,47.47,47.41,47.44,189120.0,44.9118,44.9118,44.8551,44.8834,189120.0
2021-05-28 11:50:00,47.44,47.45,47.43,47.44,94899.0,44.8834,44.8929,44.874,44.8834,94899.0
2021-05-28 11:55:00,47.43,47.45,47.42,47.44,119922.0,44.874,44.8929,44.8645,44.8834,119922.0
2021-05-28 12:00:00,47.43,47.44,47.4,47.42,126402.0,44.874,44.8834,44.8456,44.8645,126402.0
2021-05-28 12:05:00,47.42,47.44,47.41,47.42,149982.0,44.8645,44.8834,44.8551,44.8645,149982.0
2021-05-28 12:10:00,47.41,47.42,47.4,47.42,146904.0,44.8551,44.8645,44.8456,44.8645,146904.0
2021-05-28 12:15:00,47.42,47.43,47.4,47.41,132798.0,44.8645,44.874,44.8456,44.8551,132798.0
2021-05-28 12:20:00,47.41,47.44,47.41,47.43,101772.0,44.8551,44.8834,44.8551,44.874,101772.0
2021-05-28 12:25:00,47.43,47.45,47.42,47.43,115080.0,44.874,44.8929,44.8645,44.874,115080.0
2021-05-28 12:30:00,47.43,47.43,47.41,47.43,93015.0,44.874,44.874,44.8551,44.874,93015.0
2021-05-28 12:35:00,47.43,47.45,47.43,47.43,151875.0,44.874,44.8929,44.874,44.874,151875.0
2021-05-28 12:40:00,47.44,47.44,47.41,47.42,112359.0,44.8834,44.8834,44.8551,44.8645,112359.0
2021-05-28 12:45:00,47.42,47.42,47.38,47.4,139710.0,44.8645,44.8645,44.8267,44.8456,139710.0
2021-05-28 12:50:00,47.4,47.41,47.39,47.41,69276.0,44.8456,44.8551,44.8361,44.8551,69276.0
2021-05-28 12:55:00,47.41,47.42,47.39,47.42,107370.0,44.8551,44.8645,44.8361,44.8645,107370.0
2021-05-28 13:00:00,47.42,47.43,47.4,47.41,72093.0,44.8645,44.874,44.8456,44.8551,72093.0
2021-05-28 13:05:00,47.41,47.42,47.4,47.4,90684.0,44.8551,44.8645,44.8456,44.8456,90684.0
2021-05-28 13:10:00,47.4,47.41,47.39,47.4,85887.0,44.8456,44.8551,44.8361,44.8456,85887.0
2021-05-28 13:15:00,47.4,47.4,47.37,47.39,111966.0,44.8456,44.8456,44.8172,44.8361,111966.0
2021-05-28 13:20:00,47.39,47.4,47.37,47.38,131484.0,44.8361,44.8456,44.8172,44.8267,131484.0
2021-05-28 13:25:00,47.37,47.4,47.37,47.4,94554.0,44.8172,44.8456,44.8172,44.8456,94554.0
2021-05-28 13:30:00,47.4,47.42,47.38,47.42,120537.0,44.8456,44.8645,44.8267,44.8645,120537.0
2021-05-28 13:35:00,47.42,47.42,47.41,47.41,181719.0,44.8645,44.8645,44.8551,44.8551,181719.0
2021-05-28 13:40:00,47.41,47.44,47.41,47.43,127461.0,44.8551,44.8834,44.8551,44.874,127461.0
2021-05-28 13:45:00,47.43,47.43,47.39,47.4,112761.0,44.874,44.874,44.8361,44.8456,112761.0
2021-05-28 13:50:00,47.4,47.41,47.39,47.4,138522.0,44.8456,44.8551,44.8361,44.8456,138522.0
2021-05-28 13:55:00,47.41,47.42,47.39,47.41,149007.0,44.8551,44.8645,44.8361,44.8551,149007.0
2021-05-28 14:00:00,47.41,47.44,47.4,47.44,137469.0,44.8551,44.8834,44.8456,44.8834,137469.0
2021-05-28 14:05:00,47.44,47.45,47.4,47.4,112347.0,44.8834,44.8929,44.8456,44.8456,112347.0
2021-05-28 14:10:00,47.4,47.43,47.4,47.42,90639.0,44.8456,44.874,44.8456,44.8645,90639.0
2021-05-28 14:15:00,47.42,47.43,47.4,47.42,116448.0,44.8645,44.874,44.8456,44.8645,116448.0
2021-05-28 14:20:00,47.42,47.42,47.39,47.39,82803.0,44.8645,44.8645,44.8361,44.8361,82803.0
2021-05-28 14:25:00,47.4,47.42,47.4,47.41,85050.0,44.8456,44.8645,44.8456,44.8551,85050.0
2021-05-28 14:30:00,47.41,47.42,47.4,47.41,109923.0,44.8551,44.8645,44.8456,44.8551,109923.0
2021-05-28 14:35:00,47.41,47.42,47.41,47.42,93093.0,44.8551,44.8645,44.8551,44.8645,93093.0
2021-05-28 14:40:00,47.42,47.42,47.4,47.4,90420.0,44.8645,44.8645,44.8456,44.8456,90420.0
2021-05-28 14:45:00,47.4,47.4,47.39,47.4,77583.0,44.8456,44.8456,44.8361,44.8456,77583.0
2021-05-28 14:50:00,47.4,47.4,47.37,47.38,118488.0,44.8456,44.8456,44.8172,44.8267,118488.0
2021-05-28 14:55:00,47.38,47.41,47.38,47.41,101238.0,44.8267,44.8551,44.8267,44.8551,101238.0
2021-05-28 15:00:00,47.41,47.41,47.37,47.38,129321.0,44.8551,44.8551,44.8172,44.8267,129321.0
2021-05-28 15:05:00,47.38,47.4,47.37,47.38,103767.0,44.8267,44.8456,44.8172,44.8267,103767.0
2021-05-28 15:10:00,47.38,47.4,47.37,47.39,118692.0,44.8267,44.8456,44.8172,44.8361,118692.0
2021-05-28 15:15:00,47.4,47.41,47.38,47.39,153831.0,44.8456,44.8551,44.8267,44.8361,153831.0
2021-05-28 15:20:00,47.39,47.39,47.37,47.38,89928.0,44.8361,44.8361,44.8172,44.8267,89928.0
2021-05-28 15:25:00,47.38,47.4,47.37,47.38,109341.0,44.8267,44.8456,44.8172,44.8267,109341.0
2021-05-28 15:30:00,47.38,47.41,47.37,47.4,149301.0,44.8267,44.8551,44.8172,44.8456,149301.0
2021-05-28 15:35:00,47.4,47.43,47.4,47.41,225651.0,44.8456,44.874,44.8456,44.8551,225651.0
2021-05-28 15:40:00,47.41,47.41,47.38,47.4,246363.0,44.8551,44.8551,44.8267,44.8456,246363.0
2021-05-28 15:45:00,47.4,47.42,47.4,47.41,315399.0,44.8456,44.8645,44.8456,44.8551,315399.0
2021-05-28 15:50:00,47.41,47.43,47.4,47.4,453174.0,44.8551,44.874,44.8456,44.8456,453174.0
2021-05-28 15:55:00,47.4,47.41,47.35,47.36,1086876.0,44.8456,44.8551,44.7983,44.8078,1086876.0
2021-06-01 09:30:00,47.4,47.6,47.33,47.42,896196.0,44.8456,45.0348,44.7794,44.8645,896196.0
2021-06-01 09:35:00,47.41,47.44,47.35,47.37,263391.0,44.8551,44.8834,44.7983,44.8172,263391.0
2021-06-01 09:40:00,47.37,47.38,47.21,47.23,596535.0,44.8172,44.8267,44.6658,44.6848,596535.0
2021-06-01 09:45:00,47.23,47.3,47.17,47.26,631548.0,44.6848,44.751,44.628,44.7131,631548.0
2021-06-01 09:50:00,47.26,47.33,47.26,47.32,329367.0,44.7131,44.7794,44.7131,44.7699,329367.0
2021-06-01 09:55:00,47.31,47.42,47.31,47.4,404184.0,44.7605,44.8645,44.7605,44.8456,404184.0
2021-06-01 10:00:00,47.4,47.41,47.31,47.33,386430.0,44.8456,44.8551,44.7605,44.7794,386430.0
2021-06-01 10:05:00,47.33,47.36,47.3,47.31,228978.0,44.7794,44.8078,44.751,44.7605,228978.0
2021-06-01 10:10:00,47.31,47.36,47.3,47.32,205968.0,44.7605,44.8078,44.751,44.7699,205968.0
2021-06-01 10:15:00,47.33,47.33,47.26,47.27,307551.0,44.7794,44.7794,44.7131,44.7226,307551.0
2021-06-01 10:20:00,47.27,47.35,47.25,47.3,271320.0,44.7226,44.7983,44.7037,44.751,271320.0
2021-06-01 10:25:00,47.3,47.32,47.28,47.32,203028.0,44.751,44.7699,44.7321,44.7699,203028.0
2021-06-01 10:30:00,47.32,47.33,47.27,47.32,222285.0,44.7699,44.7794,44.7226,44.7699,222285.0
2021-06-01 10:35:00,47.32,47.33,47.27,47.31,208800.0,44.7699,44.7794,44.7226,44.7605,208800.0
2021-06-01 10:40:00,47.31,47.34,47.31,47.32,210807.0,44.7605,44.7888,44.7605,44.7699,210807.0
2021-06-01 10:45:00,47.32,47.35,47.28,47.32,318774.0,44.7699,44.7983,44.7321,44.7699,318774.0
2021-06-01 10:50:00,47.32,47.34,47.29,47.29,205647.0,44.7699,44.7888,44.7415,44.7415,205647.0
2021-06-01 10:55:00,47.29,47.35,47.27,47.34,192411.0,44.7415,44.7983,44.7226,44.7888,192411.0
2021-06-01 11:00:00,47.34,47.39,47.34,47.38,266163.0,44.7888,44.8361,44.7888,44.8267,266163.0
2021-06-01 11:05:00,47.38,47.41,47.36,47.39,235209.0,44.8267,44.8551,44.8078,44.8361,235209.0
2021-06-01 11:10:00,47.39,47.43,47.39,47.41,203847.0,44.8361,44.874,44.8361,44.8551,203847.0
2021-06-01 11:15:00,47.41,47.41,47.35,47.37,151851.0,44.8551,44.8551,44.7983,44.8172,151851.0
2021-06-01 11:20:00,47.37,47.37,47.35,47.35,156900.0,44.8172,44.8172,44.7983,44.7983,156900.0
2021-06-01 11:25:00,47.35,47.38,47.34,47.38,158523.0,44.7983,44.8267,44.7888,44.8267,158523.0
2021-06-01 11:30:00,47.38,47.39,47.35,47.37,176574.0,44.8267,44.8361,44.7983,44.8172,176574.0
2021-06-01 11:35:00,47.37,47.4,47.37,47.4,139284.0,44.8172,44.8456,44.8172,44.8456,139284.0
2021-06-01 11:40:00,47.4,47.42,47.39,47.41,111120.0,44.8456,44.8645,44.8361,44.8551,111120.0
2021-06-01 11:45:00,47.41,47.43,47.41,47.41,167859.0,44.8551,44.874,44.8551,44.8551,167859.0
2021-06-01 11:50:00,47.41,47.44,47.4,47.44,194940.0,44.8551,44.8834,44.8456,44.8834,194940.0
2021-06-01 11:55:00,47.44,47.44,47.39,47.39,119445.0,44.8834,44.8834,44.8361,44.8361,119445.0
2021-06-01 12:00:00,47.39,47.4,47.36,47.39,88419.0,44.8361,44.8456,44.8078,44.8361,88419.0
2021-06-01 12:05:00,47.39,47.4,47.34,47.34,116724.0,44.8361,44.8456,44.7888,44.7888,116724.0
2021-06-01 12:10:00,47.33,47.34,47.3,47.3,94125.0,44.7794,44.7888,44.751,44.751,94125.0
2021-06-01 12:15:00,47.3,47.31,47.26,47.27,102804.0,44.751,44.7605,44.7131,44.7226,102804.0
2021-06-01 12:20:00,47.27,47.29,47.25,47.26,136488.0,44.7226,44.7415,44.7037,44.7131,136488.0
2021-06-01 12:25:00,47.26,47.27,47.26,47.26,93798.0,44.7131,44.7226,44.7131,44.7131,93798.0
2021-06-01 12:30:00,47.26,47.27,47.24,47.27,135180.0,44.7131,44.7226,44.6942,44.7226,135180.0
2021-06-01 12:35:00,47.27,47.29,47.24,47.29,170580.0,44.7226,44.7415,44.6942,44.7415,170580.0
2021-06-01 12:40:00,47.29,47.33,47.29,47.33,68397.0,44.7415,44.7794,44.7415,44.7794,68397.0
2021-06-01 12:45:00,47.33,47.33,47.29,47.3,68115.0,44.7794,44.7794,44.7415,44.751,68115.0
2021-06-01 12:50:00,47.3,47.31,47.25,47.27,110148.0,44.751,44.7605,44.7037,44.7226,110148.0
2021-06-01 12:55:00,47.27,47.29,47.27,47.27,58458.0,44.7226,44.7415,44.7226,44.7226,58458.0
2021-06-01 13:00:00,47.27,47.27,47.23,47.23,109446.0,44.7226,44.7226,44.6848,44.6848,109446.0
2021-06-01 13:05:00,47.22,47.24,47.21,47.23,152685.0,44.6753,44.6942,44.6658,44.6848,152685.0
2021-06-01 13:10:00,47.24,47.26,47.22,47.23,90762.0,44.6942,44.7131,44.6753,44.6848,90762.0
2021-06-01 13:15:00,47.23,47.27,47.23,47.25,66096.0,44.6848,44.7226,44.6848,44.7037,66096.0
2021-06-01 13:20:00,47.25,47.25,47.22,47.23,72561.0,44.7037,44.7037,44.6753,44.6848,72561.0
2021-06-01 13:25:00,47.23,47.26,47.23,47.24,88251.0,44.6848,44.7131,44.6848,44.6942,88251.0
2021-06-01 13:30:00,47.24,47.24,47.22,47.22,102366.0,44.6942,44.6942,44.6753,44.6753,102366.0
2021-06-01 13:35:00,47.23,47.24,47.22,47.24,78879.0,44.6848,44.6942,44.6753,44.6942,78879.0
2021-06-01 13:40:00,47.24,47.26,47.23,47.25,68526.0,44.6942,44.7131,44.6848,44.7037,68526.0
2021-06-01 13:45:00,47.25,47.25,47.22,47.23,46278.0,44.7037,44.7037,44.6753,44.6848,46278.0
2021-06-01 13:50:00,47.24,47.24,47.23,47.23,71181.0,44.6942,44.6942,44.6848,44.6848,71181.0
2021-06-01 13:55:00,47.23,47.26,47.23,47.25,86436.0,44.6848,44.7131,44.6848,44.7037,86436.0
2021-06-01 14:00:00,47.24,47.25,47.22,47.23,118398.0,44.6942,44.7037,44.6753,44.6848,118398.0
2021-06-01 14:05:00,47.23,47.25,47.21,47.22,201795.0,44.6848,44.7037,44.6658,44.6753,201795.0
2021-06-01 14:10:00,47.22,47.23,47.2,47.21,191193.0,44.6753,44.6848,44.6564,44.6658,191193.0
2021-06-01 14:15:00,47.21,47.22,47.19,47.2,131004.0,44.6658,44.6753,44.6469,44.6564,131004.0
2021-06-01 14:20:00,47.2,47.2,47.19,47.2,99672.0,44.6564,44.6564,44.6469,44.6564,99672.0
2021-06-01 14:25:00,47.2,47.23,47.19,47.23,166008.0,44.6564,44.6848,44.6469,44.6848,166008.0
2021-06-01 14:30:00,47.23,47.23,47.2,47.22,121602.0,44.6848,44.6848,44.6564,44.6753,121602.0
2021-06-01 14:35:00,47.22,47.23,47.2,47.21,91002.0,44.6753,44.6848,44.6564,44.6658,91002.0
2021-06-01 14:40:00,47.21,47.22,47.19,47.2,110745.0,44.6658,44.6753,44.6469,44.6564,110745.0
2021-06-01 14:45:00,47.19,47.22,47.18,47.2,191643.0,44.6469,44.6753,44.6375,44.6564,191643.0
2021-06-01 14:50:00,47.2,47.2,47.15,47.16,173562.0,44.6564,44.6564,44.6091,44.6185,173562.0
2021-06-01 14:55:00,47.16,47.17,47.13,47.13,142026.0,44.6185,44.628,44.5902,44.5902,142026.0
2021-06-01 15:00:00,47.13,47.14,47.12,47.14,133785.0,44.5902,44.5996,44.5807,44.5996,133785.0
2021-06-01 15:05:00,47.14,47.15,47.12,47.13,203844.0,44.5996,44.6091,44.5807,44.5902,203844.0
2021-06-01 15:10:00,47.13,47.15,47.12,47.14,85512.0,44.5902,44.6091,44.5807,44.5996,85512.0
2021-06-01 15:15:00,47.14,47.17,47.13,47.16,134637.0,44.5996,44.628,44.5902,44.6185,134637.0
2021-06-01 15:20:00,47.16,47.19,47.16,47.18,139293.0,44.6185,44.6469,44.6185,44.6375,139293.0
2021-06-01 15:25:00,47.18,47.18,47.14,47.15,131520.0,44.6375,44.6375,44.5996,44.6091,131520.0
2021-06-01 15:30:00,47.15,47.16,47.13,47.13,161229.0,44.6091,44.6185,44.5902,44.5902,161229.0
2021-06-01 15:35:00,47.13,47.13,47.09,47.11,211404.0,44.5902,44.5902,44.5523,44.5712,211404.0
2021-06-01 15:40:00,47.11,47.14,47.1,47.14,260298.0,44.5712,44.5996,44.5618,44.5996,260298.0
2021-06-01 15:45:00,47.15,47.18,47.14,47.18,264651.0,44.6091,44.6375,44.5996,44.6375,264651.0
2021-06-01 15:50:00,47.18,47.2,47.14,47.19,397356.0,44.6375,44.6564,44.5996,44.6469,397356.0
2021-06-01 15:55:00,47.19,47.23,47.18,47.22,711771.0,44.6469,44.6848,44.6375,44.6753,711771.0
2021-06-02 09:30:00,47.13,47.24,47.03,47.04,645198.0,44.5902,44.6942,44.4955,44.505,645198.0
2021-06-02 09:35:00,47.04,47.05,46.86,46.86,614943.0,44.505,44.5145,44.3347,44.3347,614943.0
2021-06-02 09:40:00,46.85,46.89,46.79,46.84,672639.0,44.3252,44.3631,44.2685,44.3158,672639.0
2021-06-02 09:45:00,46.85,46.93,46.79,46.81,832782.0,44.3252,44.4009,44.2685,44.2874,832782.0
2021-06-02 09:50:00,46.8,46.8,46.7,46.76,765261.0,44.2779,44.2779,44.1833,44.2401,765261.0
2021-06-02 09:55:00,46.76,46.88,46.76,46.87,478224.0,44.2401,44.3536,44.2401,44.3442,478224.0
2021-06-02 10:00:00,46.87,46.92,46.84,46.85,305667.0,44.3442,44.3915,44.3158,44.3252,305667.0
2021-06-02 10:05:00,46.85,46.89,46.83,46.87,150600.0,44.3252,44.3631,44.3063,44.3442,150600.0
2021-06-02 10:10:00,46.88,46.94,46.87,46.89,291090.0,44.3536,44.4104,44.3442,44.3631,291090.0
2021-06-02 10:15:00,46.89,46.95,46.87,46.95,223020.0,44.3631,44.4199,44.3442,44.4199,223020.0
2021-06-02 10:20:00,46.94,46.98,46.92,46.97,258843.0,44.4104,44.4482,44.3915,44.4388,258843.0
2021-06-02 10:25:00,46.98,47.03,46.96,47.0,270681.0,44.4482,44.4955,44.4293,44.4672,270681.0
2021-06-02 10:30:00,47.0,47.06,46.98,47.03,196959.0,44.4672,44.5239,44.4482,44.4955,196959.0
2021-06-02 10:35:00,47.02,47.02,46.98,46.99,196608.0,44.4861,44.4861,44.4482,44.4577,196608.0
2021-06-02 10:40:00,47.0,47.04,46.99,47.03,250203.0,44.4672,44.505,44.4577,44.4955,250203.0
2021-06-02 10:45:00,47.03,47.06,47.01,47.03,186474.0,44.4955,44.5239,44.4766,44.4955,186474.0
2021-06-02 10:50:00,47.03,47.05,47.02,47.05,130071.0,44.4955,44.5145,44.4861,44.5145,130071.0
2021-06-02 10:55:00,47.05,47.09,47.05,47.08,130764.0,44.5145,44.5523,44.5145,44.5428,130764.0
2021-06-02 11:00:00,47.08,47.11,47.07,47.08,169014.0,44.5428,44.5712,44.5334,44.5428,169014.0
2021-06-02 11:05:00,47.09,47.09,47.06,47.09,164679.0,44.5523,44.5523,44.5239,44.5523,164679.0
2021-06-02 11:10:00,47.08,47.1,47.08,47.09,115419.0,44.5428,44.5618,44.5428,44.5523,115419.0
2021-06-02 11:15:00,47.09,47.1,47.07,47.07,97389.0,44.5523,44.5618,44.5334,44.5334,97389.0
2021-06-02 11:20:00,47.07,47.1,47.07,47.09,154134.0,44.5334,44.5618,44.5334,44.5523,154134.0
2021-06-02 11:25:00,47.09,47.15,47.09,47.13,177048.0,44.5523,44.6091,44.5523,44.5902,177048.0
2021-06-02 11:30:00,47.14,47.15,47.11,47.14,110214.0,44.5996,44.6091,44.5712,44.5996,110214.0
2021-06-02 11:35:00,47.14,47.14,47.1,47.11,154818.0,44.5996,44.5996,44.5618,44.5712,154818.0
2021-06-02 11:40:00,47.11,47.14,47.11,47.14,125937.0,44.5712,44.5996,44.5712,44.5996,125937.0
2021-06-02 11:45:00,47.13,47.16,47.13,47.15,137751.0,44.5902,44.6185,44.5902,44.6091,137751.0
2021-06-02 11:50:00,47.16,47.16,47.1,47.1,105192.0,44.6185,44.6185,44.5618,44.5618,105192.0
2021-06-02 11:55:00,47.11,47.14,47.11,47.13,103476.0,44.5712,44.5996,44.5712,44.5902,103476.0
2021-06-02 12:00:00,47.13,47.17,47.13,47.17,160098.0,44.5902,44.628,44.5902,44.628,160098.0
2021-06-02 12:05:00,47.17,47.18,47.14,47.15,115443.0,44.628,44.6375,44.5996,44.6091,115443.0
2021-06-02 12:10:00,47.15,47.16,47.13,47.16,124392.0,44.6091,44.6185,44.5902,44.6185,124392.0
2021-06-02 12:15:00,47.16,47.18,47.14,47.15,123090.0,44.6185,44.6375,44.5996,44.6091,123090.0
2021-06-02 12:20:00,47.14,47.15,47.14,47.15,86400.0,44.5996,44.6091,44.5996,44.6091,86400.0
2021-06-02 12:25:00,47.15,47.17,47.13,47.16,144327.0,44.6091,44.628,44.5902,44.6185,144327.0
2021-06-02 12:30:00,47.16,47.17,47.06,47.1,209133.0,44.6185,44.628,44.5239,44.5618,209133.0
2021-06-02 12:35:00,47.1,47.14,47.09,47.14,107241.0,44.5618,44.5996,44.5523,44.5996,107241.0
2021-06-02 12:40:00,47.14,47.17,47.14,47.14,162003.0,44.5996,44.628,44.5996,44.5996,162003.0
2021-06-02 12:45:00,47.14,47.14,47.11,47.11,115152.0,44.5996,44.5996,44.5712,44.5712,115152.0
2021-06-02 12:50:00,47.11,47.12,47.1,47.11,95748.0,44.5712,44.5807,44.5618,44.5712,95748.0
2021-06-02 12:55:00,47.11,47.12,47.08,47.08,107856.0,44.5712,44.5807,44.5428,44.5428,107856.0
2021-06-02 13:00:00,47.08,47.11,47.08,47.1,207210.0,44.5428,44.5712,44.5428,44.5618,207210.0
2021-06-02 13:05:00,47.1,47.11,47.09,47.1,127857.0,44.5618,44.5712,44.5523,44.5618,127857.0
2021-06-02 13:10:00,47.1,47.11,47.05,47.05,241092.0,44.5618,44.5712,44.5145,44.5145,241092.0
2021-06-02 13:15:00,47.06,47.06,47.03,47.04,130662.0,44.5239,44.5239,44.4955,44.505,130662.0
2021-06-02 13:20:00,47.04,47.06,47.02,47.03,135525.0,44.505,44.5239,44.4861,44.4955,135525.0
2021-06-02 13:25:00,47.03,47.07,47.01,47.05,126558.0,44.4955,44.5334,44.4766,44.5145,126558.0
2021-06-02 13:30:00,47.04,47.06,47.03,47.05,70596.0,44.505,44.5239,44.4955,44.5145,70596.0
2021-06-02 13:35:00,47.05,47.06,47.04,47.05,126462.0,44.5145,44.5239,44.505,44.5145,126462.0
2021-06-02 13:40:00,47.05,47.07,47.03,47.07,126558.0,44.5145,44.5334,44.4955,44.5334,126558.0
2021-06-02 13:45:00,47.07,47.07,47.05,47.06,82167.0,44.5334,44.5334,44.5145,44.5239,82167.0
2021-06-02 13:50:00,47.06,47.08,47.03,47.05,102336.0,44.5239,44.5428,44.4955,44.5145,102336.0
2021-06-02 13:55:00,47.05,47.06,47.03,47.06,87195.0,44.5145,44.5239,44.4955,44.5239,87195.0
2021-06-02 14:00:00,47.06,47.08,47.05,47.08,83631.0,44.5239,44.5428,44.5145,44.5428,83631.0
2021-06-02 14:05:00,47.08,47.08,47.03,47.05,96948.0,44.5428,44.5428,44.4955,44.5145,96948.0
2021-06-02 14:10:00,47.05,47.07,47.04,47.06,77184.0,44.5145,44.5334,44.505,44.5239,77184.0
2021-06-02 14:15:00,47.07,47.07,47.05,47.06,87708.0,44.5334,44.5334,44.5145,44.5239,87708.0
2021-06-02 14:20:00,47.06,47.08,47.05,47.07,78594.0,44.5239,44.5428,44.5145,44.5334,78594.0
2021-06-02 14:25:00,47.07,47.08,47.05,47.05,118698.0,44.5334,44.5428,44.5145,44.5145,118698.0
2021-06-02 14:30:00,47.04,47.08,47.04,47.07,107550.0,44.505,44.5428,44.505,44.5334,107550.0
2021-06-02 14:35:00,47.07,47.07,47.06,47.07,117087.0,44.5334,44.5334,44.5239,44.5334,117087.0
2021-06-02 14:40:00,47.07,47.08,47.05,47.05,94518.0,44.5334,44.5428,44.5145,44.5145,94518.0
2021-06-02 14:45:00,47.05,47.05,47.02,47.04,132174.0,44.5145,44.5145,44.4861,44.505,132174.0
2021-06-02 14:50:00,47.05,47.06,47.04,47.06,124737.0,44.5145,44.5239,44.505,44.5239,124737.0
2021-06-02 14:55:00,47.06,47.08,47.05,47.05,113172.0,44.5239,44.5428,44.5145,44.5145,113172.0
2021-06-02 15:00:00,47.05,47.07,47.05,47.06,115923.0,44.5145,44.5334,44.5145,44.5239,115923.0
2021-06-02 15:05:00,47.06,47.09,47.06,47.08,145131.0,44.5239,44.5523,44.5239,44.5428,145131.0
2021-06-02 15:10:00,47.08,47.1,47.08,47.1,169440.0,44.5428,44.5618,44.5428,44.5618,169440.0
2021-06-02 15:15:00,47.1,47.12,47.1,47.1,164862.0,44.5618,44.5807,44.5618,44.5618,164862.0
2021-06-02 15:20:00,47.1,47.13,47.09,47.1,169401.0,44.5618,44.5902,44.5523,44.5618,169401.0
2021-06-02 15:25:00,47.11,47.11,47.09,47.09,181125.0,44.5712,44.5712,44.5523,44.5523,181125.0
2021-06-02 15:30:00,47.09,47.1,47.07,47.09,186630.0,44.5523,44.5618,44.5334,44.5523,186630.0
2021-06-02 15:35:00,47.09,47.12,47.08,47.11,253557.0,44.5523,44.5807,44.5428,44.5712,253557.0
2021-06-02 15:40:00,47.11,47.12,47.09,47.1,241446.0,44.5712,44.5807,44.5523,44.5618,241446.0
2021-06-02 15:45:00,47.1,47.11,47.09,47.09,354381.0,44.5618,44.5712,44.5523,44.5523,354381.0
2021-06-02 15:50:00,47.09,47.12,47.09,47.1,423150.0,44.5523,44.5807,44.5523,44.5618,423150.0
2021-06-02 15:55:00,47.1,47.13,47.1,47.11,883110.0,44.5618,44.5902,44.5618,44.5712,883110.0
2021-06-03 09:30:00,47.13,47.13,46.93,47.05,434832.0,44.5902,44.5902,44.4009,44.5145,434832.0
2021-06-03 09:35:00,47.06,47.06,46.92,46.97,180093.0,44.5239,44.5239,44.3915,44.4388,180093.0
2021-06-03 09:40:00,46.97,47.01,46.92,46.99,173325.0,44.4388,44.4766,44.3915,44.4577,173325.0
2021-06-03 09:45:00,46.98,47.05,46.92,46.97,235203.0,44.4482,44.5145,44.3915,44.4388,235203.0
2021-06-03 09:50:00,46.98,47.05,46.95,47.01,187497.0,44.4482,44.5145,44.4199,44.4766,187497.0
2021-06-03 09:55:00,47.01,47.13,46.97,47.09,199158.0,44.4766,44.5902,44.4388,44.5523,199158.0
2021-06-03 10:00:00,47.09,47.11,47.06,47.06,136050.0,44.5523,44.5712,44.5239,44.5239,136050.0
2021-06-03 10:05:00,47.06,47.14,47.05,47.09,168744.0,44.5239,44.5996,44.5145,44.5523,168744.0
2021-06-03 10:10:00,47.1,47.14,47.08,47.11,203382.0,44.5618,44.5996,44.5428,44.5712,203382.0
2021-06-03 10:15:00,47.11,47.23,47.11,47.21,245469.0,44.5712,44.6848,44.5712,44.6658,245469.0
2021-06-03 10:20:00,47.22,47.22,47.11,47.14,149700.0,44.6753,44.6753,44.5712,44.5996,149700.0
2021-06-03 10:25:00,47.14,47.17,47.08,47.14,139068.0,44.5996,44.628,44.5428,44.5996,139068.0
2021-06-03 10:30:00,47.14,47.16,47.08,47.09,103236.0,44.5996,44.6185,44.5428,44.5523,103236.0
2021-06-03 10:35:00,47.09,47.11,47.04,47.07,187185.0,44.5523,44.5712,44.505,44.5334,187185.0
2021-06-03 10:40:00,47.08,47.11,47.07,47.07,157839.0,44.5428,44.5712,44.5334,44.5334,157839.0
2021-06-03 10:45:00,47.08,47.15,47.08,47.14,121605.0,44.5428,44.6091,44.5428,44.5996,121605.0
2021-06-03 10:50:00,47.14,47.18,47.13,47.15,107649.0,44.5996,44.6375,44.5902,44.6091,107649.0
2021-06-03 10:55:00,47.15,47.18,47.15,47.18,103185.0,44.6091,44.6375,44.6091,44.6375,103185.0
2021-06-03 11:00:00,47.17,47.25,47.17,47.25,142587.0,44.628,44.7037,44.628,44.7037,142587.0
2021-06-03 11:05:00,47.26,47.27,47.22,47.24,156450.0,44.7131,44.7226,44.6753,44.6942,156450.0
2021-06-03 11:10:00,47.24,47.25,47.22,47.25,83436.0,44.6942,44.7037,44.6753,44.7037,83436.0
2021-06-03 11:15:00,47.25,47.25,47.2,47.21,76659.0,44.7037,44.7037,44.6564,44.6658,76659.0
2021-06-03 11:20:00,47.21,47.24,47.2,47.23,99201.0,44.6658,44.6942,44.6564,44.6848,99201.0
2021-06-03 11:25:00,47.23,47.24,47.22,47.23,109500.0,44.6848,44.6942,44.6753,44.6848,109500.0
2021-06-03 11:30:00,47.22,47.25,47.22,47.24,111777.0,44.6753,44.7037,44.6753,44.6942,111777.0
2021-06-03 11:35:00,47.24,47.24,47.17,47.2,86208.0,44.6942,44.6942,44.628,44.6564,86208.0
2021-06-03 11:40:00,47.2,47.23,47.18,47.21,85875.0,44.6564,44.6848,44.6375,44.6658,85875.0
2021-06-03 11:45:00,47.21,47.21,47.13,47.14,110910.0,44.6658,44.6658,44.5902,44.5996,110910.0
2021-06-03 11:50:00,47.15,47.15,47.13,47.15,76926.0,44.6091,44.6091,44.5902,44.6091,76926.0
2021-06-03 11:55:00,47.16,47.17,47.14,47.16,91581.0,44.6185,44.628,44.5996,44.6185,91581.0
2021-06-03 12:00:00,47.16,47.17,47.14,47.15,91674.0,44.6185,44.628,44.5996,44.6091,91674.0
2021-06-03 12:05:00,47.15,47.16,47.13,47.14,147507.0,44.6091,44.6185,44.5902,44.5996,147507.0
2021-06-03 12:10:00,47.15,47.16,47.13,47.13,78372.0,44.6091,44.6185,44.5902,44.5902,78372.0
2021-06-03 12:15:00,47.13,47.17,47.13,47.15,66528.0,44.5902,44.628,44.5902,44.6091,66528.0
2021-06-03 12:20:00,47.14,47.15,47.11,47.14,65562.0,44.5996,44.6091,44.5712,44.5996,65562.0
2021-06-03 12:25:00,47.14,47.16,47.12,47.15,78900.0,44.5996,44.6185,44.5807,44.6091,78900.0
2021-06-03 12:30:00,47.16,47.18,47.15,47.15,92172.0,44.6185,44.6375,44.6091,44.6091,92172.0
2021-06-03 12:35:00,47.16,47.17,47.15,47.17,72963.0,44.6185,44.628,44.6091,44.628,72963.0
2021-06-03 12:40:00,47.17,47.19,47.17,47.18,73050.0,44.628,44.6469,44.628,44.6375,73050.0
2021-06-03 12:45:00,47.18,47.18,47.14,47.14,97008.0,44.6375,44.6375,44.5996,44.5996,97008.0
2021-06-03 12:50:00,47.15,47.15,47.14,47.15,52365.0,44.6091,44.6091,44.5996,44.6091,52365.0
2021-06-03 12:55:00,47.15,47.15,47.13,47.14,64317.0,44.6091,44.6091,44.5902,44.5996,64317.0
2021-06-03 13:00:00,47.14,47.14,47.11,47.13,83085.0,44.5996,44.5996,44.5712,44.5902,83085.0
2021-06-03 13:05:00,47.13,47.14,47.08,47.12,119523.0,44.5902,44.5996,44.5428,44.5807,119523.0
2021-06-03 13:10:00,47.12,47.14,47.11,47.12,135087.0,44.5807,44.5996,44.5712,44.5807,135087.0
2021-06-03 13:15:00,47.12,47.14,47.1,47.14,95235.0,44.5807,44.5996,44.5618,44.5996,95235.0
2021-06-03 13:20:00,47.14,47.16,47.14,47.16,80136.0,44.5996,44.6185,44.5996,44.6185,80136.0
2021-06-03 13:25:00,47.15,47.17,47.15,47.15,59742.0,44.6091,44.628,44.6091,44.6091,59742.0
2021-06-03 13:30:00,47.15,47.16,47.14,47.16,68151.0,44.6091,44.6185,44.5996,44.6185,68151.0
2021-06-03 13:35:00,47.16,47.16,47.15,47.16,38454.0,44.6185,44.6185,44.6091,44.6185,38454.0
2021-06-03 13:40:00,47.16,47.16,47.14,47.15,84789.0,44.6185,44.6185,44.5996,44.6091,84789.0
2021-06-03 13:45:00,47.15,47.17,47.14,47.16,81105.0,44.6091,44.628,44.5996,44.6185,81105.0
2021-06-03 13:50:00,47.17,47.18,47.15,47.17,73155.0,44.628,44.6375,44.6091,44.628,73155.0
2021-06-03 13:55:00,47.17,47.18,47.14,47.14,64320.0,44.628,44.6375,44.5996,44.5996,64320.0
2021-06-03 14:00:00,47.15,47.15,47.13,47.14,72126.0,44.6091,44.6091,44.5902,44.5996,72126.0
2021-06-03 14:05:00,47.13,47.13,47.1,47.1,94359.0,44.5902,44.5902,44.5618,44.5618,94359.0
2021-06-03 14:10:00,47.11,47.13,47.11,47.13,55206.0,44.5712,44.5902,44.5712,44.5902,55206.0
2021-06-03 14:15:00,47.13,47.14,47.1,47.13,87756.0,44.5902,44.5996,44.5618,44.5902,87756.0
2021-06-03 14:20:00,47.13,47.14,47.12,47.13,64908.0,44.5902,44.5996,44.5807,44.5902,64908.0
2021-06-03 14:25:00,47.13,47.15,47.12,47.13,86310.0,44.5902,44.6091,44.5807,44.5902,86310.0
2021-06-03 14:30:00,47.13,47.15,47.12,47.14,63951.0,44.5902,44.6091,44.5807,44.5996,63951.0
2021-06-03 14:35:00,47.14,47.15,47.12,47.13,104793.0,44.5996,44.6091,44.5807,44.5902,104793.0
2021-06-03 14:40:00,47.13,47.14,47.13,47.13,74163.0,44.5902,44.5996,44.5902,44.5902,74163.0
2021-06-03 14:45:00,47.14,47.16,47.12,47.16,126285.0,44.5996,44.6185,44.5807,44.6185,126285.0
2021-06-03 14:50:00,47.16,47.18,47.15,47.17,119427.0,44.6185,44.6375,44.6091,44.628,119427.0
2021-06-03 14:55:00,47.17,47.17,47.12,47.12,146055.0,44.628,44.628,44.5807,44.5807,146055.0
2021-06-03 15:00:00,47.12,47.16,47.11,47.13,114858.0,44.5807,44.6185,44.5712,44.5902,114858.0
2021-06-03 15:05:00,47.13,47.15,47.13,47.13,81132.0,44.5902,44.6091,44.5902,44.5902,81132.0
2021-06-03 15:10:00,47.13,47.16,47.13,47.14,111660.0,44.5902,44.6185,44.5902,44.5996,111660.0
2021-06-03 15:15:00,47.14,47.17,47.13,47.15,163596.0,44.5996,44.628,44.5902,44.6091,163596.0
2021-06-03 15:20:00,47.15,47.17,47.13,47.16,115776.0,44.6091,44.628,44.5902,44.6185,115776.0
2021-06-03 15:25:00,47.16,47.17,47.14,47.16,151173.0,44.6185,44.628,44.5996,44.6185,151173.0
2021-06-03 15:30:00,47.16,47.19,47.14,47.19,135054.0,44.6185,44.6469,44.5996,44.6469,135054.0
2021-06-03 15:35:00,47.19,47.23,47.19,47.21,222525.0,44.6469,44.6848,44.6469,44.6658,222525.0
2021-06-03 15:40:00,47.21,47.22,47.17,47.18,233595.0,44.6658,44.6753,44.628,44.6375,233595.0
2021-06-03 15:45:00,47.18,47.2,47.16,47.17,205611.0,44.6375,44.6564,44.6185,44.628,205611.0
2021-06-03 15:50:00,47.17,47.17,47.13,47.16,338973.0,44.628,44.628,44.5902,44.6185,338973.0
2021-06-03 15:55:00,47.16,47.28,47.15,47.19,1626237.0,44.6185,44.7321,44.6091,44.6469,1626237.0
2021-06-04 09:30:00,47.15,47.3,47.14,47.18,479715.0,44.6091,44.751,44.5996,44.6375,479715.0
2021-06-04 09:35:00,47.17,47.26,47.12,47.19,152613.0,44.628,44.7131,44.5807,44.6469,152613.0
2021-06-04 09:40:00,47.19,47.27,47.18,47.27,146043.0,44.6469,44.7226,44.6375,44.7226,146043.0
2021-06-04 09:45:00,47.26,47.28,47.21,47.22,243975.0,44.7131,44.7321,44.6658,44.6753,243975.0
2021-06-04 09:50:00,47.22,47.22,47.08,47.09,150387.0,44.6753,44.6753,44.5428,44.5523,150387.0
2021-06-04 09:55:00,47.09,47.24,47.09,47.24,153519.0,44.5523,44.6942,44.5523,44.6942,153519.0
2021-06-04 10:00:00,47.23,47.26,47.17,47.23,135300.0,44.6848,44.7131,44.628,44.6848,135300.0
2021-06-04 10:05:00,47.22,47.25,47.17,47.24,87921.0,44.6753,44.7037,44.628,44.6942,87921.0
2021-06-04 10:10:00,47.24,47.3,47.24,47.28,108126.0,44.6942,44.751,44.6942,44.7321,108126.0
2021-06-04 10:15:00,47.27,47.29,47.25,47.26,100221.0,44.7226,44.7415,44.7037,44.7131,100221.0
2021-06-04 10:20:00,47.27,47.28,47.22,47.22,84864.0,44.7226,44.7321,44.6753,44.6753,84864.0
2021-06-04 10:25:00,47.22,47.25,47.19,47.19,83031.0,44.6753,44.7037,44.6469,44.6469,83031.0
2021-06-04 10:30:00,47.19,47.25,47.18,47.23,119739.0,44.6469,44.7037,44.6375,44.6848,119739.0
2021-06-04 10:35:00,47.23,47.27,47.23,47.25,69996.0,44.6848,44.7226,44.6848,44.7037,69996.0
2021-06-04 10:40:00,47.26,47.31,47.26,47.29,68544.0,44.7131,44.7605,44.7131,44.7415,68544.0
2021-06-04 10:45:00,47.29,47.31,47.26,47.26,95130.0,44.7415,44.7605,44.7131,44.7131,95130.0
2021-06-04 10:50:00,47.27,47.3,47.27,47.3,85923.0,44.7226,44.751,44.7226,44.751,85923.0
2021-06-04 10:55:00,47.3,47.32,47.29,47.3,109758.0,44.751,44.7699,44.7415,44.751,109758.0
2021-06-04 11:00:00,47.3,47.36,47.3,47.36,244470.0,44.751,44.8078,44.751,44.8078,244470.0
2021-06-04 11:05:00,47.36,47.37,47.32,47.34,77013.0,44.8078,44.8172,44.7699,44.7888,77013.0
2021-06-04 11:10:00,47.33,47.34,47.29,47.31,70539.0,44.7794,44.7888,44.7415,44.7605,70539.0
2021-06-04 11:15:00,47.31,47.31,47.28,47.28,83628.0,44.7605,44.7605,44.7321,44.7321,83628.0
2021-06-04 11:20:00,47.29,47.3,47.27,47.28,120201.0,44.7415,44.751,44.7226,44.7321,120201.0
2021-06-04 11:25:00,47.28,47.32,47.27,47.31,111969.0,44.7321,44.7699,44.7226,44.7605,111969.0
2021-06-04 11:30:00,47.32,47.39,47.32,47.39,133908.0,44.7699,44.8361,44.7699,44.8361,133908.0
2021-06-04 11:35:00,47.38,47.43,47.38,47.39,585633.0,44.8267,44.874,44.8267,44.8361,585633.0
2021-06-04 11:40:00,47.4,47.41,47.38,47.4,98607.0,44.8456,44.8551,44.8267,44.8456,98607.0
2021-06-04 11:45:00,47.4,47.4,47.36,47.37,54117.0,44.8456,44.8456,44.8078,44.8172,54117.0
2021-06-04 11:50:00,47.37,47.38,47.34,47.35,44274.0,44.8172,44.8267,44.7888,44.7983,44274.0
2021-06-04 11:55:00,47.34,47.37,47.34,47.36,52083.0,44.7888,44.8172,44.7888,44.8078,52083.0
2021-06-04 12:00:00,47.36,47.36,47.33,47.35,44475.0,44.8078,44.8078,44.7794,44.7983,44475.0
2021-06-04 12:05:00,47.35,47.35,47.32,47.32,70263.0,44.7983,44.7983,44.7699,44.7699,70263.0
2021-06-04 12:10:00,47.33,47.33,47.3,47.31,55347.0,44.7794,44.7794,44.751,44.7605,55347.0
2021-06-04 12:15:00,47.31,47.32,47.29,47.29,47961.0,44.7605,44.7699,44.7415,44.7415,47961.0
2021-06-04 12:20:00,47.29,47.3,47.27,47.27,53757.0,44.7415,44.751,44.7226,44.7226,53757.0
2021-06-04 12:25:00,47.27,47.29,47.27,47.27,63729.0,44.7226,44.7415,44.7226,44.7226,63729.0
2021-06-04 12:30:00,47.27,47.31,47.27,47.31,48627.0,44.7226,44.7605,44.7226,44.7605,48627.0
2021-06-04 12:35:00,47.31,47.33,47.3,47.33,66438.0,44.7605,44.7794,44.751,44.7794,66438.0
2021-06-04 12:40:00,47.33,47.34,47.31,47.31,76803.0,44.7794,44.7888,44.7605,44.7605,76803.0
2021-06-04 12:45:00,47.32,47.32,47.3,47.3,53667.0,44.7699,44.7699,44.751,44.751,53667.0
2021-06-04 12:50:00,47.3,47.31,47.28,47.29,52881.0,44.751,44.7605,44.7321,44.7415,52881.0
2021-06-04 12:55:00,47.29,47.3,47.27,47.27,61107.0,44.7415,44.751,44.7226,44.7226,61107.0
2021-06-04 13:00:00,47.27,47.29,47.27,47.28,35214.0,44.7226,44.7415,44.7226,44.7321,35214.0
2021-06-04 13:05:00,47.28,47.29,47.27,47.27,38883.0,44.7321,44.7415,44.7226,44.7226,38883.0
2021-06-04 13:10:00,47.27,47.27,47.24,47.25,56544.0,44.7226,44.7226,44.6942,44.7037,56544.0
2021-06-04 13:15:00,47.24,47.26,47.24,47.24,70263.0,44.6942,44.7131,44.6942,44.6942,70263.0
2021-06-04 13:20:00,47.24,47.25,47.22,47.23,52071.0,44.6942,44.7037,44.6753,44.6848,52071.0
2021-06-04 13:25:00,47.23,47.24,47.22,47.24,40800.0,44.6848,44.6942,44.6753,44.6942,40800.0
2021-06-04 13:30:00,47.24,47.26,47.23,47.25,57834.0,44.6942,44.7131,44.6848,44.7037,57834.0
2021-06-04 13:35:00,47.25,47.25,47.21,47.23,73851.0,44.7037,44.7037,44.6658,44.6848,73851.0
2021-06-04 13:40:00,47.23,47.25,47.22,47.25,95697.0,44.6848,44.7037,44.6753,44.7037,95697.0
2021-06-04 13:45:00,47.24,47.26,47.24,47.25,51816.0,44.6942,44.7131,44.6942,44.7037,51816.0
2021-06-04 13:50:00,47.25,47.26,47.24,47.26,39231.0,44.7037,44.7131,44.6942,44.7131,39231.0
2021-06-04 13:55:00,47.25,47.25,47.23,47.24,49050.0,44.7037,44.7037,44.6848,44.6942,49050.0
2021-06-04 14:00:00,47.24,47.25,47.23,47.24,60774.0,44.6942,44.7037,44.6848,44.6942,60774.0
2021-06-04 14:05:00,47.24,47.24,47.21,47.22,72063.0,44.6942,44.6942,44.6658,44.6753,72063.0
2021-06-04 14:10:00,47.22,47.23,47.21,47.21,60024.0,44.6753,44.6848,44.6658,44.6658,60024.0
2021-06-04 14:15:00,47.21,47.22,47.21,47.22,111636.0,44.6658,44.6753,44.6658,44.6753,111636.0
2021-06-04 14:20:00,47.22,47.23,47.21,47.21,78720.0,44.6753,44.6848,44.6658,44.6658,78720.0
2021-06-04 14:25:00,47.21,47.23,47.21,47.23,42024.0,44.6658,44.6848,44.6658,44.6848,42024.0
2021-06-04 14:30:00,47.23,47.24,47.21,47.24,70851.0,44.6848,44.6942,44.6658,44.6942,70851.0
2021-06-04 14:35:00,47.24,47.28,47.24,47.27,88659.0,44.6942,44.7321,44.6942,44.7226,88659.0
2021-06-04 14:40:00,47.26,47.28,47.25,47.27,58251.0,44.7131,44.7321,44.7037,44.7226,58251.0
2021-06-04 14:45:00,47.28,47.28,47.26,47.27,54186.0,44.7321,44.7321,44.7131,44.7226,54186.0
2021-06-04 14:50:00,47.27,47.27,47.24,47.25,62214.0,44.7226,44.7226,44.6942,44.7037,62214.0
2021-06-04 14:55:00,47.25,47.27,47.25,47.27,75123.0,44.7037,44.7226,44.7037,44.7226,75123.0
2021-06-04 15:00:00,47.27,47.27,47.25,47.26,71931.0,44.7226,44.7226,44.7037,44.7131,71931.0
2021-06-04 15:05:00,47.26,47.26,47.23,47.24,84558.0,44.7131,44.7131,44.6848,44.6942,84558.0
2021-06-04 15:10:00,47.24,47.26,47.23,47.24,84657.0,44.6942,44.7131,44.6848,44.6942,84657.0
2021-06-04 15:15:00,47.24,47.25,47.23,47.24,97095.0,44.6942,44.7037,44.6848,44.6942,97095.0
2021-06-04 15:20:00,47.24,47.24,47.22,47.23,69495.0,44.6942,44.6942,44.6753,44.6848,69495.0
2021-06-04 15:25:00,47.22,47.27,47.22,47.26,94467.0,44.6753,44.7226,44.6753,44.7131,94467.0
2021-06-04 15:30:00,47.26,47.26,47.22,47.23,108174.0,44.7131,44.7131,44.6753,44.6848,108174.0
2021-06-04 15:35:00,47.23,47.24,47.21,47.23,125703.0,44.6848,44.6942,44.6658,44.6848,125703.0
2021-06-04 15:40:00,47.23,47.28,47.22,47.28,266697.0,44.6848,44.7321,44.6753,44.7321,266697.0
2021-06-04 15:45:00,47.28,47.31,47.23,47.25,609978.0,44.7321,44.7605,44.6848,44.7037,609978.0
2021-06-04 15:50:00,47.25,47.26,47.24,47.25,241923.0,44.7037,44.7131,44.6942,44.7037,241923.0
2021-06-04 15:55:00,47.25,47.29,47.23,47.28,689082.0,44.7037,44.7415,44.6848,44.7321,689082.0
2021-06-07 09:30:00,47.28,47.32,47.14,47.3,400971.0,44.7321,44.7699,44.5996,44.751,400971.0
2021-06-07 09:35:00,47.3,47.31,47.25,47.26,128874.0,44.751,44.7605,44.7037,44.7131,128874.0
2021-06-07 09:40:00,47.26,47.29,47.18,47.2,103764.0,44.7131,44.7415,44.6375,44.6564,103764.0
2021-06-07 09:45:00,47.2,47.24,47.14,47.18,155451.0,44.6564,44.6942,44.5996,44.6375,155451.0
2021-06-07 09:50:00,47.18,47.25,47.17,47.23,178788.0,44.6375,44.7037,44.628,44.6848,178788.0
2021-06-07 09:55:00,47.23,47.23,47.17,47.18,95595.0,44.6848,44.6848,44.628,44.6375,95595.0
2021-06-07 10:00:00,47.17,47.2,47.15,47.18,132234.0,44.628,44.6564,44.6091,44.6375,132234.0
2021-06-07 10:05:00,47.18,47.18,47.1,47.1,199731.0,44.6375,44.6375,44.5618,44.5618,199731.0
2021-06-07 10:10:00,47.1,47.15,47.09,47.1,148671.0,44.5618,44.6091,44.5523,44.5618,148671.0
2021-06-07 10:15:00,47.1,47.1,47.04,47.05,151704.0,44.5618,44.5618,44.505,44.5145,151704.0
2021-06-07 10:20:00,47.06,47.07,47.04,47.07,108246.0,44.5239,44.5334,44.505,44.5334,108246.0
2021-06-07 10:25:00,47.07,47.09,47.03,47.07,236850.0,44.5334,44.5523,44.4955,44.5334,236850.0
2021-06-07 10:30:00,47.07,47.09,47.03,47.05,222633.0,44.5334,44.5523,44.4955,44.5145,222633.0
2021-06-07 10:35:00,47.05,47.08,47.02,47.02,89055.0,44.5145,44.5428,44.4861,44.4861,89055.0
2021-06-07 10:40:00,47.02,47.03,46.98,47.0,143973.0,44.4861,44.4955,44.4482,44.4672,143973.0
2021-06-07 10:45:00,47.0,47.0,46.96,46.97,148251.0,44.4672,44.4672,44.4293,44.4388,148251.0
2021-06-07 10:50:00,46.97,47.0,46.95,46.99,208230.0,44.4388,44.4672,44.4199,44.4577,208230.0
2021-06-07 10:55:00,46.98,46.98,46.94,46.95,169959.0,44.4482,44.4482,44.4104,44.4199,169959.0
2021-06-07 11:00:00,46.95,46.96,46.91,46.92,239817.0,44.4199,44.4293,44.382,44.3915,239817.0
2021-06-07 11:05:00,46.92,46.94,46.89,46.89,102504.0,44.3915,44.4104,44.3631,44.3631,102504.0
2021-06-07 11:10:00,46.89,46.96,46.88,46.94,182739.0,44.3631,44.4293,44.3536,44.4104,182739.0
2021-06-07 11:15:00,46.94,46.95,46.9,46.94,153459.0,44.4104,44.4199,44.3725,44.4104,153459.0
2021-06-07 11:20:00,46.94,46.94,46.91,46.92,64992.0,44.4104,44.4104,44.382,44.3915,64992.0
2021-06-07 11:25:00,46.92,46.96,46.92,46.93,87489.0,44.3915,44.4293,44.3915,44.4009,87489.0
2021-06-07 11:30:00,46.93,46.93,46.88,46.89,105477.0,44.4009,44.4009,44.3536,44.3631,105477.0
2021-06-07 11:35:00,46.89,46.92,46.88,46.9,90576.0,44.3631,44.3915,44.3536,44.3725,90576.0
2021-06-07 11:40:00,46.9,46.95,46.9,46.92,73911.0,44.3725,44.4199,44.3725,44.3915,73911.0
2021-06-07 11:45:00,46.91,46.94,46.91,46.92,64560.0,44.382,44.4104,44.382,44.3915,64560.0
2021-06-07 11:50:00,46.92,46.92,46.87,46.88,90066.0,44.3915,44.3915,44.3442,44.3536,90066.0
2021-06-07 11:55:00,46.88,46.88,46.83,46.84,149004.0,44.3536,44.3536,44.3063,44.3158,149004.0
2021-06-07 12:00:00,46.84,46.86,46.82,46.83,73092.0,44.3158,44.3347,44.2969,44.3063,73092.0
2021-06-07 12:05:00,46.84,46.86,46.83,46.86,107322.0,44.3158,44.3347,44.3063,44.3347,107322.0
2021-06-07 12:10:00,46.86,46.87,46.85,46.86,78432.0,44.3347,44.3442,44.3252,44.3347,78432.0
2021-06-07 12:15:00,46.86,46.88,46.85,46.87,115347.0,44.3347,44.3536,44.3252,44.3442,115347.0
2021-06-07 12:20:00,46.87,46.88,46.85,46.86,77775.0,44.3442,44.3536,44.3252,44.3347,77775.0
2021-06-07 12:25:00,46.87,46.87,46.83,46.87,114546.0,44.3442,44.3442,44.3063,44.3442,114546.0
2021-06-07 12:30:00,46.87,46.89,46.86,46.89,118881.0,44.3442,44.3631,44.3347,44.3631,118881.0
2021-06-07 12:35:00,46.89,46.91,46.89,46.9,88887.0,44.3631,44.382,44.3631,44.3725,88887.0
2021-06-07 12:40:00,46.9,46.91,46.89,46.9,85374.0,44.3725,44.382,44.3631,44.3725,85374.0
2021-06-07 12:45:00,46.9,46.92,46.9,46.92,71592.0,44.3725,44.3915,44.3725,44.3915,71592.0
2021-06-07 12:50:00,46.92,46.94,46.91,46.94,72651.0,44.3915,44.4104,44.382,44.4104,72651.0
2021-06-07 12:55:00,46.94,46.94,46.91,46.92,61170.0,44.4104,44.4104,44.382,44.3915,61170.0
2021-06-07 13:00:00,46.92,46.92,46.88,46.88,62946.0,44.3915,44.3915,44.3536,44.3536,62946.0
2021-06-07 13:05:00,46.89,46.92,46.88,46.89,60645.0,44.3631,44.3915,44.3536,44.3631,60645.0
2021-06-07 13:10:00,46.89,46.9,46.88,46.89,92532.0,44.3631,44.3725,44.3536,44.3631,92532.0
2021-06-07 13:15:00,46.89,46.89,46.86,46.86,72360.0,44.3631,44.3631,44.3347,44.3347,72360.0
2021-06-07 13:20:00,46.86,46.87,46.85,46.85,74289.0,44.3347,44.3442,44.3252,44.3252,74289.0
2021-06-07 13:25:00,46.86,46.86,46.83,46.84,146535.0,44.3347,44.3347,44.3063,44.3158,146535.0
2021-06-07 13:30:00,46.84,46.85,46.83,46.83,101820.0,44.3158,44.3252,44.3063,44.3063,101820.0
2021-06-07 13:35:00,46.83,46.85,46.83,46.83,73041.0,44.3063,44.3252,44.3063,44.3063,73041.0
2021-06-07 13:40:00,46.83,46.84,46.82,46.82,93102.0,44.3063,44.3158,44.2969,44.2969,93102.0
2021-06-07 13:45:00,46.82,46.82,46.8,46.8,111192.0,44.2969,44.2969,44.2779,44.2779,111192.0
2021-06-07 13:50:00,46.8,46.85,46.8,46.85,113340.0,44.2779,44.3252,44.2779,44.3252,113340.0
2021-06-07 13:55:00,46.85,46.85,46.82,46.82,80142.0,44.3252,44.3252,44.2969,44.2969,80142.0
2021-06-07 14:00:00,46.82,46.84,46.81,46.82,111723.0,44.2969,44.3158,44.2874,44.2969,111723.0
2021-06-07 14:05:00,46.82,46.84,46.82,46.83,95646.0,44.2969,44.3158,44.2969,44.3063,95646.0
2021-06-07 14:10:00,46.84,46.85,46.84,46.84,98283.0,44.3158,44.3252,44.3158,44.3158,98283.0
2021-06-07 14:15:00,46.84,46.87,46.84,46.86,88812.0,44.3158,44.3442,44.3158,44.3347,88812.0
2021-06-07 14:20:00,46.86,46.87,46.84,46.84,89526.0,44.3347,44.3442,44.3158,44.3158,89526.0
2021-06-07 14:25:00,46.85,46.85,46.84,46.85,37635.0,44.3252,44.3252,44.3158,44.3252,37635.0
2021-06-07 14:30:00,46.85,46.86,46.85,46.86,60741.0,44.3252,44.3347,44.3252,44.3347,60741.0
2021-06-07 14:35:00,46.86,46.87,46.86,46.86,78984.0,44.3347,44.3442,44.3347,44.3347,78984.0
2021-06-07 14:40:00,46.87,46.88,46.86,46.86,84285.0,44.3442,44.3536,44.3347,44.3347,84285.0
2021-06-07 14:45:00,46.86,46.89,46.86,46.89,120804.0,44.3347,44.3631,44.3347,44.3631,120804.0
2021-06-07 14:50:00,46.89,46.89,46.85,46.86,58590.0,44.3631,44.3631,44.3252,44.3347,58590.0
2021-06-07 14:55:00,46.86,46.87,46.84,46.85,128328.0,44.3347,44.3442,44.3158,44.3252,128328.0
2021-06-07 15:00:00,46.85,46.9,46.85,46.89,143844.0,44.3252,44.3725,44.3252,44.3631,143844.0
2021-06-07 15:05:00,46.89,46.89,46.87,46.87,84693.0,44.3631,44.3631,44.3442,44.3442,84693.0
2021-06-07 15:10:00,46.87,46.89,46.87,46.88,86379.0,44.3442,44.3631,44.3442,44.3536,86379.0
2021-06-07 15:15:00,46.88,46.88,46.87,46.88,88323.0,44.3536,44.3536,44.3442,44.3536,88323.0
2021-06-07 15:20:00,46.88,46.91,46.87,46.89,109086.0,44.3536,44.382,44.3442,44.3631,109086.0
2021-06-07 15:25:00,46.89,46.91,46.89,46.91,107187.0,44.3631,44.382,44.3631,44.382,107187.0
2021-06-07 15:30:00,46.91,46.92,46.9,46.91,106032.0,44.382,44.3915,44.3725,44.382,106032.0
2021-06-07 15:35:00,46.91,46.92,46.9,46.92,128712.0,44.382,44.3915,44.3725,44.3915,128712.0
2021-06-07 15:40:00,46.92,46.94,46.91,46.92,162696.0,44.3915,44.4104,44.382,44.3915,162696.0
2021-06-07 15:45:00,46.92,46.96,46.91,46.96,188907.0,44.3915,44.4293,44.382,44.4293,188907.0
2021-06-07 15:50:00,46.96,46.97,46.94,46.97,309429.0,44.4293,44.4388,44.4104,44.4388,309429.0
2021-06-07 15:55:00,46.96,46.97,46.96,46.96,563508.0,44.4293,44.4388,44.4293,44.4293,563508.0
2021-06-08 09:30:00,46.78,46.97,46.75,46.87,546171.0,44.259,44.4388,44.2306,44.3442,546171.0
2021-06-08 09:35:00,46.87,46.92,46.82,46.89,289473.0,44.3442,44.3915,44.2969,44.3631,289473.0
2021-06-08 09:40:00,46.9,46.95,46.88,46.94,212559.0,44.3725,44.4199,44.3536,44.4104,212559.0
2021-06-08 09:45:00,46.93,46.95,46.88,46.88,189942.0,44.4009,44.4199,44.3536,44.3536,189942.0
2021-06-08 09:50:00,46.87,46.91,46.85,46.87,152631.0,44.3442,44.382,44.3252,44.3442,152631.0
2021-06-08 09:55:00,46.88,46.9,46.84,46.85,93351.0,44.3536,44.3725,44.3158,44.3252,93351.0
2021-06-08 10:00:00,46.86,46.88,46.83,46.86,107001.0,44.3347,44.3536,44.3063,44.3347,107001.0
2021-06-08 10:05:00,46.85,46.85,46.81,46.82,234450.0,44.3252,44.3252,44.2874,44.2969,234450.0
2021-06-08 10:10:00,46.82,46.83,46.8,46.82,377418.0,44.2969,44.3063,44.2779,44.2969,377418.0
2021-06-08 10:15:00,46.82,46.83,46.79,46.79,309726.0,44.2969,44.3063,44.2685,44.2685,309726.0
2021-06-08 10:20:00,46.79,46.82,46.79,46.8,237984.0,44.2685,44.2969,44.2685,44.2779,237984.0
2021-06-08 10:25:00,46.8,46.83,46.79,46.82,195045.0,44.2779,44.3063,44.2685,44.2969,195045.0
2021-06-08 10:30:00,46.82,46.83,46.8,46.82,111258.0,44.2969,44.3063,44.2779,44.2969,111258.0
2021-06-08 10:35:00,46.81,46.84,46.8,46.84,106623.0,44.2874,44.3158,44.2779,44.3158,106623.0
2021-06-08 10:40:00,46.85,46.91,46.84,46.9,95439.0,44.3252,44.382,44.3158,44.3725,95439.0
2021-06-08 10:45:00,46.9,46.9,46.83,46.84,111939.0,44.3725,44.3725,44.3063,44.3158,111939.0
2021-06-08 10:50:00,46.84,46.9,46.84,46.88,173586.0,44.3158,44.3725,44.3158,44.3536,173586.0
2021-06-08 10:55:00,46.88,46.89,46.85,46.87,264996.0,44.3536,44.3631,44.3252,44.3442,264996.0
2021-06-08 11:00:00,46.87,46.89,46.86,46.89,315555.0,44.3442,44.3631,44.3347,44.3631,315555.0
2021-06-08 11:05:00,46.89,46.93,46.89,46.92,137400.0,44.3631,44.4009,44.3631,44.3915,137400.0
2021-06-08 11:10:00,46.92,46.92,46.89,46.89,131253.0,44.3915,44.3915,44.3631,44.3631,131253.0
2021-06-08 11:15:00,46.9,46.9,46.84,46.85,114393.0,44.3725,44.3725,44.3158,44.3252,114393.0
2021-06-08 11:20:00,46.84,46.84,46.71,46.71,203469.0,44.3158,44.3158,44.1928,44.1928,203469.0
2021-06-08 11:25:00,46.72,46.72,46.64,46.65,411981.0,44.2022,44.2022,44.1266,44.136,411981.0
2021-06-08 11:30:00,46.66,46.71,46.65,46.69,92511.0,44.1455,44.1928,44.136,44.1739,92511.0
2021-06-08 11:35:00,46.69,46.73,46.69,46.73,92592.0,44.1739,44.2117,44.1739,44.2117,92592.0
2021-06-08 11:40:00,46.73,46.79,46.73,46.78,117858.0,44.2117,44.2685,44.2117,44.259,117858.0
2021-06-08 11:45:00,46.78,46.8,46.77,46.79,69843.0,44.259,44.2779,44.2496,44.2685,69843.0
2021-06-08 11:50:00,46.79,46.82,46.79,46.81,79023.0,44.2685,44.2969,44.2685,44.2874,79023.0
2021-06-08 11:55:00,46.81,46.81,46.77,46.77,156300.0,44.2874,44.2874,44.2496,44.2496,156300.0
2021-06-08 12:00:00,46.77,46.8,46.76,46.8,121407.0,44.2496,44.2779,44.2401,44.2779,121407.0
2021-06-08 12:05:00,46.8,46.82,46.79,46.82,113661.0,44.2779,44.2969,44.2685,44.2969,113661.0
2021-06-08 12:10:00,46.81,46.82,46.78,46.8,70350.0,44.2874,44.2969,44.259,44.2779,70350.0
2021-06-08 12:15:00,46.8,46.83,46.79,46.8,67629.0,44.2779,44.3063,44.2685,44.2779,67629.0
2021-06-08 12:20:00,46.8,46.82,46.79,46.81,114264.0,44.2779,44.2969,44.2685,44.2874,114264.0
2021-06-08 12:25:00,46.81,46.84,46.81,46.83,81459.0,44.2874,44.3158,44.2874,44.3063,81459.0
2021-06-08 12:30:00,46.83,46.85,46.82,46.83,48990.0,44.3063,44.3252,44.2969,44.3063,48990.0
2021-06-08 12:35:00,46.84,46.84,46.81,46.81,79227.0,44.3158,44.3158,44.2874,44.2874,79227.0
2021-06-08 12:40:00,46.81,46.85,46.81,46.84,84468.0,44.2874,44.3252,44.2874,44.3158,84468.0
2021-06-08 12:45:00,46.84,46.86,46.83,46.84,74751.0,44.3158,44.3347,44.3063,44.3158,74751.0
2021-06-08 12:50:00,46.84,46.86,46.83,46.83,71715.0,44.3158,44.3347,44.3063,44.3063,71715.0
2021-06-08 12:55:00,46.83,46.83,46.8,46.81,87918.0,44.3063,44.3063,44.2779,44.2874,87918.0
2021-06-08 13:00:00,46.82,46.83,46.8,46.81,77292.0,44.2969,44.3063,44.2779,44.2874,77292.0
2021-06-08 13:05:00,46.81,46.83,46.81,46.82,88818.0,44.2874,44.3063,44.2874,44.2969,88818.0
2021-06-08 13:10:00,46.82,46.85,46.82,46.82,88584.0,44.2969,44.3252,44.2969,44.2969,88584.0
2021-06-08 13:15:00,46.82,46.83,46.8,46.81,96441.0,44.2969,44.3063,44.2779,44.2874,96441.0
2021-06-08 13:20:00,46.81,46.83,46.8,46.8,86730.0,44.2874,44.3063,44.2779,44.2779,86730.0
2021-06-08 13:25:00,46.8,46.84,46.8,46.83,78633.0,44.2779,44.3158,44.2779,44.3063,78633.0
2021-06-08 13:30:00,46.83,46.87,46.82,46.86,55794.0,44.3063,44.3442,44.2969,44.3347,55794.0
2021-06-08 13:35:00,46.86,46.87,46.84,46.85,86655.0,44.3347,44.3442,44.3158,44.3252,86655.0
2021-06-08 13:40:00,46.85,46.87,46.84,46.87,67764.0,44.3252,44.3442,44.3158,44.3442,67764.0
2021-06-08 13:45:00,46.87,46.87,46.83,46.84,99384.0,44.3442,44.3442,44.3063,44.3158,99384.0
2021-06-08 13:50:00,46.84,46.86,46.84,46.86,101880.0,44.3158,44.3347,44.3158,44.3347,101880.0
2021-06-08 13:55:00,46.87,46.87,46.82,46.82,99825.0,44.3442,44.3442,44.2969,44.2969,99825.0
2021-06-08 14:00:00,46.82,46.84,46.81,46.84,82068.0,44.2969,44.3158,44.2874,44.3158,82068.0
2021-06-08 14:05:00,46.84,46.86,46.83,46.85,90876.0,44.3158,44.3347,44.3063,44.3252,90876.0
2021-06-08 14:10:00,46.86,46.87,46.85,46.86,87519.0,44.3347,44.3442,44.3252,44.3347,87519.0
2021-06-08 14:15:00,46.86,46.88,46.84,46.85,95766.0,44.3347,44.3536,44.3158,44.3252,95766.0
2021-06-08 14:20:00,46.86,46.87,46.85,46.87,140961.0,44.3347,44.3442,44.3252,44.3442,140961.0
2021-06-08 14:25:00,46.87,46.89,46.87,46.89,69219.0,44.3442,44.3631,44.3442,44.3631,69219.0
2021-06-08 14:30:00,46.89,46.89,46.87,46.89,161661.0,44.3631,44.3631,44.3442,44.3631,161661.0
2021-06-08 14:35:00,46.88,46.88,46.84,46.84,97140.0,44.3536,44.3536,44.3158,44.3158,97140.0
2021-06-08 14:40:00,46.84,46.85,46.81,46.82,143004.0,44.3158,44.3252,44.2874,44.2969,143004.0
2021-06-08 14:45:00,46.82,46.84,46.82,46.84,95472.0,44.2969,44.3158,44.2969,44.3158,95472.0
2021-06-08 14:50:00,46.84,46.84,46.79,46.79,120963.0,44.3158,44.3158,44.2685,44.2685,120963.0
2021-06-08 14:55:00,46.79,46.83,46.79,46.8,145788.0,44.2685,44.3063,44.2685,44.2779,145788.0
2021-06-08 15:00:00,46.8,46.82,46.79,46.81,145062.0,44.2779,44.2969,44.2685,44.2874,145062.0
2021-06-08 15:05:00,46.81,46.82,46.78,46.78,125580.0,44.2874,44.2969,44.259,44.259,125580.0
2021-06-08 15:10:00,46.78,46.78,46.75,46.78,222327.0,44.259,44.259,44.2306,44.259,222327.0
2021-06-08 15:15:00,46.78,46.79,46.77,46.78,116637.0,44.259,44.2685,44.2496,44.259,116637.0
2021-06-08 15:20:00,46.78,46.79,46.75,46.76,189195.0,44.259,44.2685,44.2306,44.2401,189195.0
2021-06-08 15:25:00,46.76,46.76,46.73,46.75,176763.0,44.2401,44.2401,44.2117,44.2306,176763.0
2021-06-08 15:30:00,46.75,46.75,46.68,46.68,461820.0,44.2306,44.2306,44.1644,44.1644,461820.0
2021-06-08 15:35:00,46.68,46.7,46.66,46.67,636084.0,44.1644,44.1833,44.1455,44.1549,636084.0
2021-06-08 15:40:00,46.66,46.67,46.62,46.66,387702.0,44.1455,44.1549,44.1076,44.1455,387702.0
2021-06-08 15:45:00,46.66,46.69,46.65,46.69,363453.0,44.1455,44.1739,44.136,44.1739,363453.0
2021-06-08 15:50:00,46.69,46.7,46.64,46.66,359628.0,44.1739,44.1833,44.1266,44.1455,359628.0
2021-06-08 15:55:00,46.66,46.66,46.6,46.61,652242.0,44.1455,44.1455,44.0887,44.0982,652242.0
2021-06-09 09:30:00,46.45,46.65,46.45,46.49,562731.0,43.9468,44.136,43.9468,43.9846,562731.0
2021-06-09 09:35:00,46.48,46.53,46.41,46.44,475098.0,43.9752,44.0225,43.909,43.9373,475098.0
2021-06-09 09:40:00,46.44,46.49,46.42,46.47,510147.0,43.9373,43.9846,43.9184,43.9657,510147.0
2021-06-09 09:45:00,46.47,46.48,46.35,46.44,576423.0,43.9657,43.9752,43.8522,43.9373,576423.0
2021-06-09 09:50:00,46.45,46.55,46.44,46.55,392475.0,43.9468,44.0414,43.9373,44.0414,392475.0
2021-06-09 09:55:00,46.55,46.57,46.43,46.56,373122.0,44.0414,44.0603,43.9279,44.0509,373122.0
2021-06-09 10:00:00,46.56,46.61,46.55,46.6,213792.0,44.0509,44.0982,44.0414,44.0887,213792.0
2021-06-09 10:05:00,46.6,46.6,46.55,46.56,179715.0,44.0887,44.0887,44.0414,44.0509,179715.0
2021-06-09 10:10:00,46.56,46.59,46.53,46.57,177165.0,44.0509,44.0793,44.0225,44.0603,177165.0
2021-06-09 10:15:00,46.57,46.65,46.54,46.62,170712.0,44.0603,44.136,44.0319,44.1076,170712.0
2021-06-09 10:20:00,46.6,46.61,46.56,46.57,149646.0,44.0887,44.0982,44.0509,44.0603,149646.0
2021-06-09 10:25:00,46.57,46.6,46.55,46.6,107547.0,44.0603,44.0887,44.0414,44.0887,107547.0
2021-06-09 10:30:00,46.6,46.62,46.55,46.55,86469.0,44.0887,44.1076,44.0414,44.0414,86469.0
2021-06-09 10:35:00,46.55,46.59,46.53,46.58,134529.0,44.0414,44.0793,44.0225,44.0698,134529.0
2021-06-09 10:40:00,46.58,46.59,46.55,46.57,164247.0,44.0698,44.0793,44.0414,44.0603,164247.0
2021-06-09 10:45:00,46.57,46.64,46.57,46.64,194670.0,44.0603,44.1266,44.0603,44.1266,194670.0
2021-06-09 10:50:00,46.64,46.65,46.62,46.63,174120.0,44.1266,44.136,44.1076,44.1171,174120.0
2021-06-09 10:55:00,46.63,46.65,46.62,46.65,136749.0,44.1171,44.136,44.1076,44.136,136749.0
2021-06-09 11:00:00,46.65,46.66,46.58,46.6,283839.0,44.136,44.1455,44.0698,44.0887,283839.0
2021-06-09 11:05:00,46.6,46.62,46.56,46.59,330342.0,44.0887,44.1076,44.0509,44.0793,330342.0
2021-06-09 11:10:00,46.59,46.64,46.57,46.63,80160.0,44.0793,44.1266,44.0603,44.1171,80160.0
2021-06-09 11:15:00,46.63,46.67,46.61,46.65,175119.0,44.1171,44.1549,44.0982,44.136,175119.0
2021-06-09 11:20:00,46.64,46.65,46.6,46.62,100740.0,44.1266,44.136,44.0887,44.1076,100740.0
2021-06-09 11:25:00,46.62,46.62,46.57,46.59,107964.0,44.1076,44.1076,44.0603,44.0793,107964.0
2021-06-09 11:30:00,46.59,46.59,46.56,46.56,92457.0,44.0793,44.0793,44.0509,44.0509,92457.0
2021-06-09 11:35:00,46.57,46.58,46.56,46.57,59112.0,44.0603,44.0698,44.0509,44.0603,59112.0
2021-06-09 11:40:00,46.56,46.57,46.55,46.56,79716.0,44.0509,44.0603,44.0414,44.0509,79716.0
2021-06-09 11:45:00,46.56,46.56,46.53,46.54,72474.0,44.0509,44.0509,44.0225,44.0319,72474.0
2021-06-09 11:50:00,46.55,46.56,46.52,46.53,100434.0,44.0414,44.0509,44.013,44.0225,100434.0
2021-06-09 11:55:00,46.53,46.53,46.48,46.5,152934.0,44.0225,44.0225,43.9752,43.9941,152934.0
2021-06-09 12:00:00,46.5,46.53,46.49,46.52,106110.0,43.9941,44.0225,43.9846,44.013,106110.0
2021-06-09 12:05:00,46.52,46.54,46.51,46.54,81168.0,44.013,44.0319,44.0036,44.0319,81168.0
2021-06-09 12:10:00,46.54,46.54,46.5,46.51,57600.0,44.0319,44.0319,43.9941,44.0036,57600.0
2021-06-09 12:15:00,46.51,46.52,46.49,46.49,67509.0,44.0036,44.013,43.9846,43.9846,67509.0
2021-06-09 12:20:00,46.49,46.51,46.48,46.48,84828.0,43.9846,44.0036,43.9752,43.9752,84828.0
2021-06-09 12:25:00,46.49,46.49,46.46,46.48,88653.0,43.9846,43.9846,43.9563,43.9752,88653.0
2021-06-09 12:30:00,46.47,46.48,46.46,46.48,85896.0,43.9657,43.9752,43.9563,43.9752,85896.0
2021-06-09 12:35:00,46.48,46.49,46.46,46.47,108054.0,43.9752,43.9846,43.9563,43.9657,108054.0
2021-06-09 12:40:00,46.47,46.47,46.46,46.46,76206.0,43.9657,43.9657,43.9563,43.9563,76206.0
2021-06-09 12:45:00,46.46,46.47,46.45,46.45,48519.0,43.9563,43.9657,43.9468,43.9468,48519.0
2021-06-09 12:50:00,46.45,46.47,46.44,46.44,90825.0,43.9468,43.9657,43.9373,43.9373,90825.0
2021-06-09 12:55:00,46.44,46.46,46.43,46.43,78882.0,43.9373,43.9563,43.9279,43.9279,78882.0
2021-06-09 13:00:00,46.44,46.45,46.43,46.45,77631.0,43.9373,43.9468,43.9279,43.9468,77631.0
2021-06-09 13:05:00,46.44,46.44,46.42,46.43,94350.0,43.9373,43.9373,43.9184,43.9279,94350.0
2021-06-09 13:10:00,46.44,46.45,46.43,46.45,64836.0,43.9373,43.9468,43.9279,43.9468,64836.0
2021-06-09 13:15:00,46.45,46.48,46.45,46.45,115431.0,43.9468,43.9752,43.9468,43.9468,115431.0
2021-06-09 13:20:00,46.45,46.49,46.44,46.49,87123.0,43.9468,43.9846,43.9373,43.9846,87123.0
2021-06-09 13:25:00,46.48,46.49,46.47,46.49,68898.0,43.9752,43.9846,43.9657,43.9846,68898.0
2021-06-09 13:30:00,46.49,46.49,46.47,46.48,63456.0,43.9846,43.9846,43.9657,43.9752,63456.0
2021-06-09 13:35:00,46.48,46.5,46.48,46.49,86604.0,43.9752,43.9941,43.9752,43.9846,86604.0
2021-06-09 13:40:00,46.49,46.52,46.48,46.5,91767.0,43.9846,44.013,43.9752,43.9941,91767.0
2021-06-09 13:45:00,46.5,46.5,46.47,46.5,108597.0,43.9941,43.9941,43.9657,43.9941,108597.0
2021-06-09 13:50:00,46.5,46.51,46.48,46.5,77322.0,43.9941,44.0036,43.9752,43.9941,77322.0
2021-06-09 13:55:00,46.5,46.51,46.49,46.5,49581.0,43.9941,44.0036,43.9846,43.9941,49581.0
2021-06-09 14:00:00,46.5,46.51,46.49,46.5,75228.0,43.9941,44.0036,43.9846,43.9941,75228.0
2021-06-09 14:05:00,46.5,46.51,46.49,46.49,79950.0,43.9941,44.0036,43.9846,43.9846,79950.0
2021-06-09 14:10:00,46.5,46.51,46.48,46.5,71430.0,43.9941,44.0036,43.9752,43.9941,71430.0
2021-06-09 14:15:00,46.49,46.5,46.49,46.5,79101.0,43.9846,43.9941,43.9846,43.9941,79101.0
2021-06-09 14:20:00,46.5,46.51,46.5,46.51,106668.0,43.9941,44.0036,43.9941,44.0036,106668.0
2021-06-09 14:25:00,46.51,46.52,46.5,46.52,73578.0,44.0036,44.013,43.9941,44.013,73578.0
2021-06-09 14:30:00,46.52,46.54,46.51,46.52,117417.0,44.013,44.0319,44.0036,44.013,117417.0
2021-06-09 14:35:00,46.52,46.52,46.5,46.52,110757.0,44.013,44.013,43.9941,44.013,110757.0
2021-06-09 14:40:00,46.52,46.54,46.51,46.51,85257.0,44.013,44.0319,44.0036,44.0036,85257.0
2021-06-09 14:45:00,46.51,46.51,46.5,46.51,78579.0,44.0036,44.0036,43.9941,44.0036,78579.0
2021-06-09 14:50:00,46.51,46.51,46.47,46.49,134409.0,44.0036,44.0036,43.9657,43.9846,134409.0
2021-06-09 14:55:00,46.49,46.51,46.47,46.49,105282.0,43.9846,44.0036,43.9657,43.9846,105282.0
2021-06-09 15:00:00,46.49,46.49,46.46,46.47,95937.0,43.9846,43.9846,43.9563,43.9657,95937.0
2021-06-09 15:05:00,46.47,46.47,46.45,46.46,86097.0,43.9657,43.9657,43.9468,43.9563,86097.0
2021-06-09 15:10:00,46.46,46.48,46.45,46.46,163539.0,43.9563,43.9752,43.9468,43.9563,163539.0
2021-06-09 15:15:00,46.45,46.47,46.45,46.46,93669.0,43.9468,43.9657,43.9468,43.9563,93669.0
2021-06-09 15:20:00,46.46,46.48,46.45,46.45,102270.0,43.9563,43.9752,43.9468,43.9468,102270.0
2021-06-09 15:25:00,46.45,46.45,46.42,46.42,108651.0,43.9468,43.9468,43.9184,43.9184,108651.0
2021-06-09 15:30:00,46.42,46.44,46.41,46.41,160671.0,43.9184,43.9373,43.909,43.909,160671.0
2021-06-09 15:35:00,46.41,46.43,46.4,46.4,144321.0,43.909,43.9279,43.8995,43.8995,144321.0
2021-06-09 15:40:00,46.4,46.42,46.39,46.4,205992.0,43.8995,43.9184,43.89,43.8995,205992.0
2021-06-09 15:45:00,46.4,46.41,46.38,46.39,200109.0,43.8995,43.909,43.8806,43.89,200109.0
2021-06-09 15:50:00,46.39,46.39,46.37,46.38,348489.0,43.89,43.89,43.8711,43.8806,348489.0
2021-06-09 15:55:00,46.39,46.41,46.35,46.35,692346.0,43.89,43.909,43.8522,43.8522,692346.0
2021-06-10 09:30:00,46.36,46.55,46.36,46.55,474228.0,43.8616,44.0414,43.8616,44.0414,474228.0
2021-06-10 09:35:00,46.55,46.59,46.51,46.56,227631.0,44.0414,44.0793,44.0036,44.0509,227631.0
2021-06-10 09:40:00,46.57,46.59,46.53,46.56,192129.0,44.0603,44.0793,44.0225,44.0509,192129.0
2021-06-10 09:45:00,46.56,46.58,46.54,46.54,179364.0,44.0509,44.0698,44.0319,44.0319,179364.0
2021-06-10 09:50:00,46.54,46.63,46.54,46.6,260709.0,44.0319,44.1171,44.0319,44.0887,260709.0
2021-06-10 09:55:00,46.6,46.61,46.54,46.59,225822.0,44.0887,44.0982,44.0319,44.0793,225822.0
2021-06-10 10:00:00,46.6,46.7,46.59,46.66,525066.0,44.0887,44.1833,44.0793,44.1455,525066.0
2021-06-10 10:05:00,46.66,46.67,46.56,46.58,121239.0,44.1455,44.1549,44.0509,44.0698,121239.0
2021-06-10 10:10:00,46.59,46.6,46.57,46.58,118155.0,44.0793,44.0887,44.0603,44.0698,118155.0
2021-06-10 10:15:00,46.59,46.6,46.54,46.57,139533.0,44.0793,44.0887,44.0319,44.0603,139533.0
2021-06-10 10:20:00,46.57,46.59,46.54,46.58,148281.0,44.0603,44.0793,44.0319,44.0698,148281.0
2021-06-10 10:25:00,46.58,46.61,46.57,46.6,150660.0,44.0698,44.0982,44.0603,44.0887,150660.0
2021-06-10 10:30:00,46.6,46.65,46.59,46.63,136926.0,44.0887,44.136,44.0793,44.1171,136926.0
2021-06-10 10:35:00,46.63,46.65,46.62,46.63,100902.0,44.1171,44.136,44.1076,44.1171,100902.0
2021-06-10 10:40:00,46.63,46.63,46.59,46.62,122745.0,44.1171,44.1171,44.0793,44.1076,122745.0
2021-06-10 10:45:00,46.62,46.64,46.59,46.62,212685.0,44.1076,44.1266,44.0793,44.1076,212685.0
2021-06-10 10:50:00,46.61,46.62,46.55,46.56,101004.0,44.0982,44.1076,44.0414,44.0509,101004.0
2021-06-10 10:55:00,46.56,46.59,46.54,46.59,108771.0,44.0509,44.0793,44.0319,44.0793,108771.0
2021-06-10 11:00:00,46.59,46.65,46.59,46.64,184260.0,44.0793,44.136,44.0793,44.1266,184260.0
2021-06-10 11:05:00,46.64,46.65,46.61,46.64,156057.0,44.1266,44.136,44.0982,44.1266,156057.0
2021-06-10 11:10:00,46.64,46.67,46.64,46.67,178713.0,44.1266,44.1549,44.1266,44.1549,178713.0
2021-06-10 11:15:00,46.67,46.73,46.64,46.72,304296.0,44.1549,44.2117,44.1266,44.2022,304296.0
2021-06-10 11:20:00,46.71,46.73,46.69,46.71,195921.0,44.1928,44.2117,44.1739,44.1928,195921.0
2021-06-10 11:25:00,46.71,46.71,46.67,46.68,129219.0,44.1928,44.1928,44.1549,44.1644,129219.0
2021-06-10 11:30:00,46.67,46.71,46.67,46.7,104403.0,44.1549,44.1928,44.1549,44.1833,104403.0
2021-06-10 11:35:00,46.7,46.73,46.69,46.7,79407.0,44.1833,44.2117,44.1739,44.1833,79407.0
2021-06-10 11:40:00,46.7,46.71,46.66,46.7,133302.0,44.1833,44.1928,44.1455,44.1833,133302.0
2021-06-10 11:45:00,46.7,46.72,46.69,46.72,81606.0,44.1833,44.2022,44.1739,44.2022,81606.0
2021-06-10 11:50:00,46.71,46.72,46.67,46.67,89901.0,44.1928,44.2022,44.1549,44.1549,89901.0
2021-06-10 11:55:00,46.68,46.7,46.68,46.7,96948.0,44.1644,44.1833,44.1644,44.1833,96948.0
2021-06-10 12:00:00,46.7,46.7,46.67,46.67,111267.0,44.1833,44.1833,44.1549,44.1549,111267.0
2021-06-10 12:05:00,46.68,46.68,46.66,46.67,123393.0,44.1644,44.1644,44.1455,44.1549,123393.0
2021-06-10 12:10:00,46.68,46.7,46.67,46.69,119994.0,44.1644,44.1833,44.1549,44.1739,119994.0
2021-06-10 12:15:00,46.69,46.72,46.69,46.69,90240.0,44.1739,44.2022,44.1739,44.1739,90240.0
2021-06-10 12:20:00,46.69,46.71,46.66,46.67,102729.0,44.1739,44.1928,44.1455,44.1549,102729.0
2021-06-10 12:25:00,46.68,46.69,46.65,46.66,70587.0,44.1644,44.1739,44.136,44.1455,70587.0
2021-06-10 12:30:00,46.66,46.67,46.65,46.67,65844.0,44.1455,44.1549,44.136,44.1549,65844.0
2021-06-10 12:35:00,46.68,46.68,46.65,46.67,73863.0,44.1644,44.1644,44.136,44.1549,73863.0
2021-06-10 12:40:00,46.67,46.68,46.65,46.66,87108.0,44.1549,44.1644,44.136,44.1455,87108.0
2021-06-10 12:45:00,46.66,46.67,46.64,46.67,66207.0,44.1455,44.1549,44.1266,44.1549,66207.0
2021-06-10 12:50:00,46.67,46.67,46.66,46.66,82800.0,44.1549,44.1549,44.1455,44.1455,82800.0
2021-06-10 12:55:00,46.66,46.66,46.65,46.65,56619.0,44.1455,44.1455,44.136,44.136,56619.0
2021-06-10 13:00:00,46.65,46.65,46.62,46.65,79989.0,44.136,44.136,44.1076,44.136,79989.0
2021-06-10 13:05:00,46.65,46.65,46.63,46.64,49566.0,44.136,44.136,44.1171,44.1266,49566.0
2021-06-10 13:10:00,46.63,46.65,46.62,46.63,151800.0,44.1171,44.136,44.1076,44.1171,151800.0
2021-06-10 13:15:00,46.63,46.64,46.61,46.62,98127.0,44.1171,44.1266,44.0982,44.1076,98127.0
2021-06-10 13:20:00,46.62,46.64,46.62,46.63,82647.0,44.1076,44.1266,44.1076,44.1171,82647.0
2021-06-10 13:25:00,46.63,46.63,46.62,46.63,55362.0,44.1171,44.1171,44.1076,44.1171,55362.0
2021-06-10 13:30:00,46.63,46.63,46.61,46.62,63969.0,44.1171,44.1171,44.0982,44.1076,63969.0
2021-06-10 13:35:00,46.61,46.62,46.61,46.61,48696.0,44.0982,44.1076,44.0982,44.0982,48696.0
2021-06-10 13:40:00,46.61,46.62,46.59,46.61,44814.0,44.0982,44.1076,44.0793,44.0982,44814.0
2021-06-10 13:45:00,46.61,46.61,46.58,46.58,60528.0,44.0982,44.0982,44.0698,44.0698,60528.0
2021-06-10 13:50:00,46.58,46.58,46.56,46.57,70977.0,44.0698,44.0698,44.0509,44.0603,70977.0
2021-06-10 13:55:00,46.57,46.58,46.57,46.57,83070.0,44.0603,44.0698,44.0603,44.0603,83070.0
2021-06-10 14:00:00,46.57,46.58,46.56,46.56,75873.0,44.0603,44.0698,44.0509,44.0509,75873.0
2021-06-10 14:05:00,46.56,46.57,46.55,46.56,57909.0,44.0509,44.0603,44.0414,44.0509,57909.0
2021-06-10 14:10:00,46.56,46.56,46.53,46.53,89184.0,44.0509,44.0509,44.0225,44.0225,89184.0
2021-06-10 14:15:00,46.53,46.55,46.53,46.55,81558.0,44.0225,44.0414,44.0225,44.0414,81558.0
2021-06-10 14:20:00,46.55,46.56,46.53,46.54,73587.0,44.0414,44.0509,44.0225,44.0319,73587.0
2021-06-10 14:25:00,46.54,46.54,46.51,46.51,87477.0,44.0319,44.0319,44.0036,44.0036,87477.0
2021-06-10 14:30:00,46.51,46.53,46.51,46.52,99096.0,44.0036,44.0225,44.0036,44.013,99096.0
2021-06-10 14:35:00,46.52,46.52,46.49,46.49,127620.0,44.013,44.013,43.9846,43.9846,127620.0
2021-06-10 14:40:00,46.49,46.51,46.49,46.5,104004.0,43.9846,44.0036,43.9846,43.9941,104004.0
2021-06-10 14:45:00,46.5,46.52,46.49,46.52,126561.0,43.9941,44.013,43.9846,44.013,126561.0
2021-06-10 14:50:00,46.52,46.55,46.51,46.53,83100.0,44.013,44.0414,44.0036,44.0225,83100.0
2021-06-10 14:55:00,46.53,46.56,46.52,46.55,110286.0,44.0225,44.0509,44.013,44.0414,110286.0
2021-06-10 15:00:00,46.54,46.56,46.54,46.55,105468.0,44.0319,44.0509,44.0319,44.0414,105468.0
2021-06-10 15:05:00,46.55,46.58,46.54,46.58,107676.0,44.0414,44.0698,44.0319,44.0698,107676.0
2021-06-10 15:10:00,46.58,46.6,46.57,46.57,126459.0,44.0698,44.0887,44.0603,44.0603,126459.0
2021-06-10 15:15:00,46.57,46.6,46.56,46.59,98037.0,44.0603,44.0887,44.0509,44.0793,98037.0
2021-06-10 15:20:00,46.59,46.6,46.57,46.57,97506.0,44.0793,44.0887,44.0603,44.0603,97506.0
2021-06-10 15:25:00,46.57,46.59,46.57,46.57,133260.0,44.0603,44.0793,44.0603,44.0603,133260.0
2021-06-10 15:30:00,46.57,46.58,46.54,46.56,161754.0,44.0603,44.0698,44.0319,44.0509,161754.0
2021-06-10 15:35:00,46.56,46.6,46.56,46.59,187584.0,44.0509,44.0887,44.0509,44.0793,187584.0
2021-06-10 15:40:00,46.59,46.62,46.58,46.59,178023.0,44.0793,44.1076,44.0698,44.0793,178023.0
2021-06-10 15:45:00,46.59,46.6,46.57,46.58,156030.0,44.0793,44.0887,44.0603,44.0698,156030.0
2021-06-10 15:50:00,46.58,46.62,46.58,46.6,234888.0,44.0698,44.1076,44.0698,44.0887,234888.0
2021-06-10 15:55:00,46.6,46.63,46.58,46.62,714906.0,44.0887,44.1171,44.0698,44.1076,714906.0
2021-06-11 09:30:00,46.74,46.78,46.65,46.75,585834.0,44.2212,44.259,44.136,44.2306,585834.0
2021-06-11 09:35:00,46.74,46.74,46.62,46.71,303030.0,44.2212,44.2212,44.1076,44.1928,303030.0
2021-06-11 09:40:00,46.7,46.76,46.64,46.7,190707.0,44.1833,44.2401,44.1266,44.1833,190707.0
2021-06-11 09:45:00,46.7,46.75,46.66,46.73,203169.0,44.1833,44.2306,44.1455,44.2117,203169.0
2021-06-11 09:50:00,46.74,46.77,46.69,46.71,220986.0,44.2212,44.2496,44.1739,44.1928,220986.0
2021-06-11 09:55:00,46.71,46.71,46.62,46.63,176556.0,44.1928,44.1928,44.1076,44.1171,176556.0
2021-06-11 10:00:00,46.65,46.73,46.65,46.73,130080.0,44.136,44.2117,44.136,44.2117,130080.0
2021-06-11 10:05:00,46.73,46.73,46.69,46.69,130512.0,44.2117,44.2117,44.1739,44.1739,130512.0
2021-06-11 10:10:00,46.69,46.74,46.68,46.73,190956.0,44.1739,44.2212,44.1644,44.2117,190956.0
2021-06-11 10:15:00,46.73,46.75,46.72,46.73,114072.0,44.2117,44.2306,44.2022,44.2117,114072.0
2021-06-11 10:20:00,46.73,46.73,46.67,46.71,183306.0,44.2117,44.2117,44.1549,44.1928,183306.0
2021-06-11 10:25:00,46.7,46.73,46.69,46.7,148551.0,44.1833,44.2117,44.1739,44.1833,148551.0
2021-06-11 10:30:00,46.7,46.71,46.67,46.68,86043.0,44.1833,44.1928,44.1549,44.1644,86043.0
2021-06-11 10:35:00,46.68,46.69,46.65,46.66,122484.0,44.1644,44.1739,44.136,44.1455,122484.0
2021-06-11 10:40:00,46.66,46.69,46.65,46.67,97797.0,44.1455,44.1739,44.136,44.1549,97797.0
2021-06-11 10:45:00,46.67,46.69,46.66,46.68,93000.0,44.1549,44.1739,44.1455,44.1644,93000.0
2021-06-11 10:50:00,46.68,46.72,46.65,46.72,111102.0,44.1644,44.2022,44.136,44.2022,111102.0
2021-06-11 10:55:00,46.71,46.74,46.7,46.7,136530.0,44.1928,44.2212,44.1833,44.1833,136530.0
2021-06-11 11:00:00,46.71,46.74,46.69,46.74,219708.0,44.1928,44.2212,44.1739,44.2212,219708.0
2021-06-11 11:05:00,46.74,46.78,46.73,46.76,224100.0,44.2212,44.259,44.2117,44.2401,224100.0
2021-06-11 11:10:00,46.76,46.77,46.74,46.75,116589.0,44.2401,44.2496,44.2212,44.2306,116589.0
2021-06-11 11:15:00,46.76,46.8,46.74,46.78,353622.0,44.2401,44.2779,44.2212,44.259,353622.0
2021-06-11 11:20:00,46.79,46.8,46.75,46.77,167559.0,44.2685,44.2779,44.2306,44.2496,167559.0
2021-06-11 11:25:00,46.77,46.79,46.75,46.78,209625.0,44.2496,44.2685,44.2306,44.259,209625.0
2021-06-11 11:30:00,46.79,46.8,46.78,46.79,185154.0,44.2685,44.2779,44.259,44.2685,185154.0
2021-06-11 11:35:00,46.79,46.8,46.77,46.79,153240.0,44.2685,44.2779,44.2496,44.2685,153240.0
2021-06-11 11:40:00,46.79,46.8,46.77,46.78,127329.0,44.2685,44.2779,44.2496,44.259,127329.0
2021-06-11 11:45:00,46.79,46.79,46.77,46.77,108645.0,44.2685,44.2685,44.2496,44.2496,108645.0
2021-06-11 11:50:00,46.77,46.79,46.76,46.78,146769.0,44.2496,44.2685,44.2401,44.259,146769.0
2021-06-11 11:55:00,46.77,46.78,46.76,46.77,168300.0,44.2496,44.259,44.2401,44.2496,168300.0
2021-06-11 12:00:00,46.77,46.78,46.77,46.77,164670.0,44.2496,44.259,44.2496,44.2496,164670.0
2021-06-11 12:05:00,46.77,46.78,46.75,46.76,243096.0,44.2496,44.259,44.2306,44.2401,243096.0
2021-06-11 12:10:00,46.76,46.77,46.73,46.76,178611.0,44.2401,44.2496,44.2117,44.2401,178611.0
2021-06-11 12:15:00,46.76,46.82,46.75,46.81,173301.0,44.2401,44.2969,44.2306,44.2874,173301.0
2021-06-11 12:20:00,46.81,46.87,46.81,46.85,1250031.0,44.2874,44.3442,44.2874,44.3252,1250031.0
2021-06-11 12:25:00,46.85,46.88,46.83,46.87,450540.0,44.3252,44.3536,44.3063,44.3442,450540.0
2021-06-11 12:30:00,46.88,46.88,46.84,46.84,159702.0,44.3536,44.3536,44.3158,44.3158,159702.0
2021-06-11 12:35:00,46.84,46.84,46.81,46.84,392268.0,44.3158,44.3158,44.2874,44.3158,392268.0
2021-06-11 12:40:00,46.84,46.86,46.83,46.84,330165.0,44.3158,44.3347,44.3063,44.3158,330165.0
2021-06-11 12:45:00,46.84,46.91,46.83,46.9,781962.0,44.3158,44.382,44.3063,44.3725,781962.0
2021-06-11 12:50:00,46.9,46.91,46.88,46.89,393390.0,44.3725,44.382,44.3536,44.3631,393390.0
2021-06-11 12:55:00,46.89,46.9,46.87,46.88,126642.0,44.3631,44.3725,44.3442,44.3536,126642.0
2021-06-11 13:00:00,46.88,46.88,46.83,46.83,187344.0,44.3536,44.3536,44.3063,44.3063,187344.0
2021-06-11 13:05:00,46.83,46.86,46.83,46.84,177474.0,44.3063,44.3347,44.3063,44.3158,177474.0
2021-06-11 13:10:00,46.84,46.85,46.82,46.85,115341.0,44.3158,44.3252,44.2969,44.3252,115341.0
2021-06-11 13:15:00,46.85,46.86,46.85,46.86,85158.0,44.3252,44.3347,44.3252,44.3347,85158.0
2021-06-11 13:20:00,46.86,46.87,46.84,46.85,148272.0,44.3347,44.3442,44.3158,44.3252,148272.0
2021-06-11 13:25:00,46.85,46.88,46.85,46.86,125421.0,44.3252,44.3536,44.3252,44.3347,125421.0
2021-06-11 13:30:00,46.86,46.87,46.85,46.87,125718.0,44.3347,44.3442,44.3252,44.3442,125718.0
2021-06-11 13:35:00,46.87,46.87,46.84,46.85,113205.0,44.3442,44.3442,44.3158,44.3252,113205.0
2021-06-11 13:40:00,46.85,46.85,46.83,46.83,128055.0,44.3252,44.3252,44.3063,44.3063,128055.0
2021-06-11 13:45:00,46.83,46.84,46.82,46.82,227874.0,44.3063,44.3158,44.2969,44.2969,227874.0
2021-06-11 13:50:00,46.82,46.84,46.82,46.82,185394.0,44.2969,44.3158,44.2969,44.2969,185394.0
2021-06-11 13:55:00,46.82,46.84,46.82,46.84,100947.0,44.2969,44.3158,44.2969,44.3158,100947.0
2021-06-11 14:00:00,46.83,46.86,46.83,46.85,172608.0,44.3063,44.3347,44.3063,44.3252,172608.0
2021-06-11 14:05:00,46.85,46.88,46.85,46.87,100368.0,44.3252,44.3536,44.3252,44.3442,100368.0
2021-06-11 14:10:00,46.87,46.88,46.87,46.88,139059.0,44.3442,44.3536,44.3442,44.3536,139059.0
2021-06-11 14:15:00,46.88,46.89,46.85,46.87,197730.0,44.3536,44.3631,44.3252,44.3442,197730.0
2021-06-11 14:20:00,46.87,46.89,46.87,46.88,125583.0,44.3442,44.3631,44.3442,44.3536,125583.0
2021-06-11 14:25:00,46.89,46.89,46.88,46.89,110013.0,44.3631,44.3631,44.3536,44.3631,110013.0
2021-06-11 14:30:00,46.89,46.9,46.88,46.89,147813.0,44.3631,44.3725,44.3536,44.3631,147813.0
2021-06-11 14:35:00,46.89,46.89,46.88,46.89,132447.0,44.3631,44.3631,44.3536,44.3631,132447.0
2021-06-11 14:40:00,46.89,46.92,46.89,46.91,221622.0,44.3631,44.3915,44.3631,44.382,221622.0
2021-06-11 14:45:00,46.91,46.92,46.88,46.89,196053.0,44.382,44.3915,44.3536,44.3631,196053.0
2021-06-11 14:50:00,46.9,46.9,46.88,46.88,111018.0,44.3725,44.3725,44.3536,44.3536,111018.0
2021-06-11 14:55:00,46.88,46.9,46.87,46.9,159261.0,44.3536,44.3725,44.3442,44.3725,159261.0
2021-06-11 15:00:00,46.89,46.9,46.87,46.87,183270.0,44.3631,44.3725,44.3442,44.3442,183270.0
2021-06-11 15:05:00,46.87,46.87,46.86,46.86,164532.0,44.3442,44.3442,44.3347,44.3347,164532.0
2021-06-11 15:10:00,46.86,46.87,46.86,46.86,177009.0,44.3347,44.3442,44.3347,44.3347,177009.0
2021-06-11 15:15:00,46.86,46.86,46.84,46.85,180753.0,44.3347,44.3347,44.3158,44.3252,180753.0
2021-06-11 15:20:00,46.85,46.86,46.84,46.84,205323.0,44.3252,44.3347,44.3158,44.3158,205323.0
2021-06-11 15:25:00,46.84,46.86,46.83,46.85,332088.0,44.3158,44.3347,44.3063,44.3252,332088.0
2021-06-11 15:30:00,46.85,46.86,46.84,46.86,206691.0,44.3252,44.3347,44.3158,44.3347,206691.0
2021-06-11 15:35:00,46.85,46.87,46.84,46.86,332022.0,44.3252,44.3442,44.3158,44.3347,332022.0
2021-06-11 15:40:00,46.86,46.9,46.85,46.9,439977.0,44.3347,44.3725,44.3252,44.3725,439977.0
2021-06-11 15:45:00,46.9,46.95,46.89,46.95,395556.0,44.3725,44.4199,44.3631,44.4199,395556.0
2021-06-11 15:50:00,46.94,46.94,46.91,46.93,567681.0,44.4104,44.4104,44.382,44.4009,567681.0
2021-06-11 15:55:00,46.93,46.95,46.91,46.91,1079001.0,44.4009,44.4199,44.382,44.382,1079001.0
2021-06-14 09:30:00,46.98,46.98,46.73,46.78,542397.0,44.4482,44.4482,44.2117,44.259,542397.0
2021-06-14 09:35:00,46.79,46.87,46.77,46.85,171363.0,44.2685,44.3442,44.2496,44.3252,171363.0
2021-06-14 09:40:00,46.85,46.86,46.77,46.78,228867.0,44.3252,44.3347,44.2496,44.259,228867.0
2021-06-14 09:45:00,46.78,46.81,46.72,46.72,257325.0,44.259,44.2874,44.2022,44.2022,257325.0
2021-06-14 09:50:00,46.72,46.73,46.68,46.69,186573.0,44.2022,44.2117,44.1644,44.1739,186573.0
2021-06-14 09:55:00,46.69,46.73,46.69,46.7,198648.0,44.1739,44.2117,44.1739,44.1833,198648.0
2021-06-14 10:00:00,46.7,46.78,46.7,46.75,133383.0,44.1833,44.259,44.1833,44.2306,133383.0
2021-06-14 10:05:00,46.75,46.79,46.72,46.78,140391.0,44.2306,44.2685,44.2022,44.259,140391.0
2021-06-14 10:10:00,46.78,46.78,46.73,46.76,108249.0,44.259,44.259,44.2117,44.2401,108249.0
2021-06-14 10:15:00,46.75,46.76,46.72,46.74,124944.0,44.2306,44.2401,44.2022,44.2212,124944.0
2021-06-14 10:20:00,46.74,46.76,46.72,46.73,90984.0,44.2212,44.2401,44.2022,44.2117,90984.0
2021-06-14 10:25:00,46.72,46.77,46.71,46.77,109935.0,44.2022,44.2496,44.1928,44.2496,109935.0
2021-06-14 10:30:00,46.77,46.77,46.73,46.75,96432.0,44.2496,44.2496,44.2117,44.2306,96432.0
2021-06-14 10:35:00,46.75,46.79,46.75,46.77,111756.0,44.2306,44.2685,44.2306,44.2496,111756.0
2021-06-14 10:40:00,46.77,46.79,46.76,46.77,72534.0,44.2496,44.2685,44.2401,44.2496,72534.0
2021-06-14 10:45:00,46.77,46.8,46.76,46.78,136620.0,44.2496,44.2779,44.2401,44.259,136620.0
2021-06-14 10:50:00,46.77,46.78,46.75,46.76,73056.0,44.2496,44.259,44.2306,44.2401,73056.0
2021-06-14 10:55:00,46.76,46.77,46.74,46.75,78801.0,44.2401,44.2496,44.2212,44.2306,78801.0
2021-06-14 11:00:00,46.75,46.8,46.74,46.77,108129.0,44.2306,44.2779,44.2212,44.2496,108129.0
2021-06-14 11:05:00,46.76,46.79,46.75,46.78,110013.0,44.2401,44.2685,44.2306,44.259,110013.0
2021-06-14 11:10:00,46.78,46.79,46.76,46.76,125301.0,44.259,44.2685,44.2401,44.2401,125301.0
2021-06-14 11:15:00,46.76,46.79,46.74,46.77,162807.0,44.2401,44.2685,44.2212,44.2496,162807.0
2021-06-14 11:20:00,46.76,46.78,46.76,46.76,60084.0,44.2401,44.259,44.2401,44.2401,60084.0
2021-06-14 11:25:00,46.76,46.76,46.72,46.72,66675.0,44.2401,44.2401,44.2022,44.2022,66675.0
2021-06-14 11:30:00,46.72,46.75,46.7,46.75,137337.0,44.2022,44.2306,44.1833,44.2306,137337.0
2021-06-14 11:35:00,46.75,46.77,46.74,46.76,98121.0,44.2306,44.2496,44.2212,44.2401,98121.0
2021-06-14 11:40:00,46.76,46.76,46.75,46.75,81993.0,44.2401,44.2401,44.2306,44.2306,81993.0
2021-06-14 11:45:00,46.75,46.75,46.72,46.73,63219.0,44.2306,44.2306,44.2022,44.2117,63219.0
2021-06-14 11:50:00,46.73,46.73,46.71,46.72,87258.0,44.2117,44.2117,44.1928,44.2022,87258.0
2021-06-14 11:55:00,46.72,46.72,46.7,46.72,105726.0,44.2022,44.2022,44.1833,44.2022,105726.0
2021-06-14 12:00:00,46.72,46.72,46.7,46.71,88746.0,44.2022,44.2022,44.1833,44.1928,88746.0
2021-06-14 12:05:00,46.71,46.72,46.69,46.7,81192.0,44.1928,44.2022,44.1739,44.1833,81192.0
2021-06-14 12:10:00,46.7,46.7,46.68,46.7,81414.0,44.1833,44.1833,44.1644,44.1833,81414.0
2021-06-14 12:15:00,46.7,46.71,46.68,46.7,78045.0,44.1833,44.1928,44.1644,44.1833,78045.0
2021-06-14 12:20:00,46.7,46.71,46.69,46.7,83163.0,44.1833,44.1928,44.1739,44.1833,83163.0
2021-06-14 12:25:00,46.7,46.73,46.7,46.72,107973.0,44.1833,44.2117,44.1833,44.2022,107973.0
2021-06-14 12:30:00,46.72,46.73,46.71,46.71,55518.0,44.2022,44.2117,44.1928,44.1928,55518.0
2021-06-14 12:35:00,46.71,46.72,46.68,46.68,77250.0,44.1928,44.2022,44.1644,44.1644,77250.0
2021-06-14 12:40:00,46.68,46.7,46.68,46.7,53220.0,44.1644,44.1833,44.1644,44.1833,53220.0
2021-06-14 12:45:00,46.7,46.71,46.69,46.69,60648.0,44.1833,44.1928,44.1739,44.1739,60648.0
2021-06-14 12:50:00,46.68,46.69,46.68,46.69,59952.0,44.1644,44.1739,44.1644,44.1739,59952.0
2021-06-14 12:55:00,46.69,46.72,46.69,46.72,84420.0,44.1739,44.2022,44.1739,44.2022,84420.0
2021-06-14 13:00:00,46.72,46.72,46.69,46.7,73455.0,44.2022,44.2022,44.1739,44.1833,73455.0
2021-06-14 13:05:00,46.7,46.72,46.7,46.7,46824.0,44.1833,44.2022,44.1833,44.1833,46824.0
2021-06-14 13:10:00,46.71,46.72,46.7,46.72,46509.0,44.1928,44.2022,44.1833,44.2022,46509.0
2021-06-14 13:15:00,46.72,46.72,46.7,46.7,52692.0,44.2022,44.2022,44.1833,44.1833,52692.0
2021-06-14 13:20:00,46.7,46.7,46.68,46.69,62187.0,44.1833,44.1833,44.1644,44.1739,62187.0
2021-06-14 13:25:00,46.69,46.7,46.69,46.69,56733.0,44.1739,44.1833,44.1739,44.1739,56733.0
2021-06-14 13:30:00,46.69,46.7,46.68,46.7,63345.0,44.1739,44.1833,44.1644,44.1833,63345.0
2021-06-14 13:35:00,46.7,46.71,46.69,46.71,67815.0,44.1833,44.1928,44.1739,44.1928,67815.0
2021-06-14 13:40:00,46.71,46.72,46.7,46.72,90294.0,44.1928,44.2022,44.1833,44.2022,90294.0
2021-06-14 13:45:00,46.72,46.73,46.7,46.71,93708.0,44.2022,44.2117,44.1833,44.1928,93708.0
2021-06-14 13:50:00,46.71,46.72,46.69,46.71,96294.0,44.1928,44.2022,44.1739,44.1928,96294.0
2021-06-14 13:55:00,46.71,46.73,46.7,46.73,96837.0,44.1928,44.2117,44.1833,44.2117,96837.0
2021-06-14 14:00:00,46.73,46.73,46.71,46.72,85611.0,44.2117,44.2117,44.1928,44.2022,85611.0
2021-06-14 14:05:00,46.72,46.73,46.69,46.71,97731.0,44.2022,44.2117,44.1739,44.1928,97731.0
2021-06-14 14:10:00,46.71,46.74,46.71,46.74,83334.0,44.1928,44.2212,44.1928,44.2212,83334.0
2021-06-14 14:15:00,46.73,46.77,46.73,46.76,134703.0,44.2117,44.2496,44.2117,44.2401,134703.0
2021-06-14 14:20:00,46.76,46.78,46.75,46.76,190866.0,44.2401,44.259,44.2306,44.2401,190866.0
2021-06-14 14:25:00,46.76,46.77,46.75,46.77,135012.0,44.2401,44.2496,44.2306,44.2496,135012.0
2021-06-14 14:30:00,46.77,46.77,46.74,46.75,73551.0,44.2496,44.2496,44.2212,44.2306,73551.0
2021-06-14 14:35:00,46.75,46.75,46.71,46.72,55653.0,44.2306,44.2306,44.1928,44.2022,55653.0
2021-06-14 14:40:00,46.73,46.76,46.72,46.76,94656.0,44.2117,44.2401,44.2022,44.2401,94656.0
2021-06-14 14:45:00,46.76,46.77,46.74,46.75,95229.0,44.2401,44.2496,44.2212,44.2306,95229.0
2021-06-14 14:50:00,46.76,46.77,46.75,46.76,90441.0,44.2401,44.2496,44.2306,44.2401,90441.0
2021-06-14 14:55:00,46.77,46.77,46.74,46.75,152829.0,44.2496,44.2496,44.2212,44.2306,152829.0
2021-06-14 15:00:00,46.75,46.77,46.73,46.76,273036.0,44.2306,44.2496,44.2117,44.2401,273036.0
2021-06-14 15:05:00,46.76,46.77,46.74,46.77,126813.0,44.2401,44.2496,44.2212,44.2496,126813.0
2021-06-14 15:10:00,46.77,46.78,46.75,46.76,136428.0,44.2496,44.259,44.2306,44.2401,136428.0
2021-06-14 15:15:00,46.76,46.78,46.76,46.78,63207.0,44.2401,44.259,44.2401,44.259,63207.0
2021-06-14 15:20:00,46.77,46.79,46.76,46.78,169356.0,44.2496,44.2685,44.2401,44.259,169356.0
2021-06-14 15:25:00,46.77,46.81,46.76,46.81,185967.0,44.2496,44.2874,44.2401,44.2874,185967.0
2021-06-14 15:30:00,46.8,46.85,46.8,46.85,218913.0,44.2779,44.3252,44.2779,44.3252,218913.0
2021-06-14 15:35:00,46.86,46.86,46.83,46.85,209241.0,44.3347,44.3347,44.3063,44.3252,209241.0
2021-06-14 15:40:00,46.85,46.85,46.82,46.82,257694.0,44.3252,44.3252,44.2969,44.2969,257694.0
2021-06-14 15:45:00,46.82,46.84,46.81,46.83,250848.0,44.2969,44.3158,44.2874,44.3063,250848.0
2021-06-14 15:50:00,46.83,46.87,46.81,46.86,416886.0,44.3063,44.3442,44.2874,44.3347,416886.0
2021-06-14 15:55:00,46.85,46.88,46.81,46.86,1147536.0,44.3252,44.3536,44.2874,44.3347,1147536.0
2021-06-15 09:30:00,46.95,46.97,46.83,46.85,511965.0,44.4199,44.4388,44.3063,44.3252,511965.0
2021-06-15 09:35:00,46.85,46.91,46.79,46.79,129324.0,44.3252,44.382,44.2685,44.2685,129324.0
2021-06-15 09:40:00,46.79,46.81,46.72,46.75,190977.0,44.2685,44.2874,44.2022,44.2306,190977.0
2021-06-15 09:45:00,46.76,46.78,46.7,46.71,149814.0,44.2401,44.259,44.1833,44.1928,149814.0
2021-06-15 09:50:00,46.71,46.73,46.65,46.65,215208.0,44.1928,44.2117,44.136,44.136,215208.0
2021-06-15 09:55:00,46.65,46.67,46.63,46.65,176802.0,44.136,44.1549,44.1171,44.136,176802.0
2021-06-15 10:00:00,46.65,46.7,46.64,46.65,197502.0,44.136,44.1833,44.1266,44.136,197502.0
2021-06-15 10:05:00,46.66,46.69,46.64,46.66,165177.0,44.1455,44.1739,44.1266,44.1455,165177.0
2021-06-15 10:10:00,46.66,46.67,46.6,46.63,206436.0,44.1455,44.1549,44.0887,44.1171,206436.0
2021-06-15 10:15:00,46.63,46.65,46.62,46.62,155142.0,44.1171,44.136,44.1076,44.1076,155142.0
2021-06-15 10:20:00,46.62,46.66,46.61,46.63,131811.0,44.1076,44.1455,44.0982,44.1171,131811.0
2021-06-15 10:25:00,46.63,46.66,46.61,46.65,184875.0,44.1171,44.1455,44.0982,44.136,184875.0
2021-06-15 10:30:00,46.65,46.66,46.62,46.64,134994.0,44.136,44.1455,44.1076,44.1266,134994.0
2021-06-15 10:35:00,46.64,46.64,46.58,46.58,236076.0,44.1266,44.1266,44.0698,44.0698,236076.0
2021-06-15 10:40:00,46.59,46.61,46.57,46.6,95025.0,44.0793,44.0982,44.0603,44.0887,95025.0
2021-06-15 10:45:00,46.6,46.62,46.58,46.62,105633.0,44.0887,44.1076,44.0698,44.1076,105633.0
2021-06-15 10:50:00,46.62,46.63,46.59,46.6,111330.0,44.1076,44.1171,44.0793,44.0887,111330.0
2021-06-15 10:55:00,46.6,46.62,46.6,46.62,101583.0,44.0887,44.1076,44.0887,44.1076,101583.0
2021-06-15 11:00:00,46.62,46.62,46.56,46.59,96393.0,44.1076,44.1076,44.0509,44.0793,96393.0
2021-06-15 11:05:00,46.59,46.62,46.58,46.6,75999.0,44.0793,44.1076,44.0698,44.0887,75999.0
2021-06-15 11:10:00,46.6,46.61,46.58,46.59,63009.0,44.0887,44.0982,44.0698,44.0793,63009.0
2021-06-15 11:15:00,46.59,46.63,46.59,46.62,277323.0,44.0793,44.1171,44.0793,44.1076,277323.0
2021-06-15 11:20:00,46.62,46.63,46.61,46.62,122895.0,44.1076,44.1171,44.0982,44.1076,122895.0
2021-06-15 11:25:00,46.62,46.67,46.61,46.66,199689.0,44.1076,44.1549,44.0982,44.1455,199689.0
2021-06-15 11:30:00,46.66,46.66,46.61,46.64,124206.0,44.1455,44.1455,44.0982,44.1266,124206.0
2021-06-15 11:35:00,46.64,46.64,46.62,46.62,118377.0,44.1266,44.1266,44.1076,44.1076,118377.0
2021-06-15 11:40:00,46.62,46.65,46.62,46.63,110910.0,44.1076,44.136,44.1076,44.1171,110910.0
2021-06-15 11:45:00,46.63,46.63,46.6,46.61,109053.0,44.1171,44.1171,44.0887,44.0982,109053.0
2021-06-15 11:50:00,46.61,46.61,46.55,46.57,225585.0,44.0982,44.0982,44.0414,44.0603,225585.0
2021-06-15 11:55:00,46.57,46.62,46.57,46.61,161205.0,44.0603,44.1076,44.0603,44.0982,161205.0
2021-06-15 12:00:00,46.62,46.64,46.62,46.63,197433.0,44.1076,44.1266,44.1076,44.1171,197433.0
2021-06-15 12:05:00,46.63,46.66,46.61,46.66,117657.0,44.1171,44.1455,44.0982,44.1455,117657.0
2021-06-15 12:10:00,46.66,46.67,46.63,46.66,197313.0,44.1455,44.1549,44.1171,44.1455,197313.0
2021-06-15 12:15:00,46.66,46.66,46.63,46.64,148038.0,44.1455,44.1455,44.1171,44.1266,148038.0
2021-06-15 12:20:00,46.64,46.65,46.63,46.64,150600.0,44.1266,44.136,44.1171,44.1266,150600.0
2021-06-15 12:25:00,46.63,46.65,46.62,46.65,209661.0,44.1171,44.136,44.1076,44.136,209661.0
2021-06-15 12:30:00,46.65,46.65,46.61,46.63,132897.0,44.136,44.136,44.0982,44.1171,132897.0
2021-06-15 12:35:00,46.62,46.63,46.6,46.62,119079.0,44.1076,44.1171,44.0887,44.1076,119079.0
2021-06-15 12:40:00,46.62,46.65,46.62,46.64,195933.0,44.1076,44.136,44.1076,44.1266,195933.0
2021-06-15 12:45:00,46.64,46.64,46.62,46.64,142092.0,44.1266,44.1266,44.1076,44.1266,142092.0
2021-06-15 12:50:00,46.64,46.66,46.63,46.65,111762.0,44.1266,44.1455,44.1171,44.136,111762.0
2021-06-15 12:55:00,46.65,46.65,46.62,46.63,148188.0,44.136,44.136,44.1076,44.1171,148188.0
2021-06-15 13:00:00,46.64,46.64,46.62,46.63,134676.0,44.1266,44.1266,44.1076,44.1171,134676.0
2021-06-15 13:05:00,46.63,46.64,46.63,46.63,139305.0,44.1171,44.1266,44.1171,44.1171,139305.0
2021-06-15 13:10:00,46.63,46.64,46.62,46.64,88986.0,44.1171,44.1266,44.1076,44.1266,88986.0
2021-06-15 13:15:00,46.64,46.66,46.64,46.66,101805.0,44.1266,44.1455,44.1266,44.1455,101805.0
2021-06-15 13:20:00,46.66,46.69,46.65,46.69,86889.0,44.1455,44.1739,44.136,44.1739,86889.0
2021-06-15 13:25:00,46.69,46.69,46.67,46.69,138048.0,44.1739,44.1739,44.1549,44.1739,138048.0
2021-06-15 13:30:00,46.68,46.69,46.68,46.69,209577.0,44.1644,44.1739,44.1644,44.1739,209577.0
2021-06-15 13:35:00,46.69,46.69,46.67,46.69,105531.0,44.1739,44.1739,44.1549,44.1739,105531.0
2021-06-15 13:40:00,46.69,46.69,46.66,46.67,123936.0,44.1739,44.1739,44.1455,44.1549,123936.0
2021-06-15 13:45:00,46.67,46.67,46.66,46.66,105153.0,44.1549,44.1549,44.1455,44.1455,105153.0
2021-06-15 13:50:00,46.67,46.68,46.65,46.68,204447.0,44.1549,44.1644,44.136,44.1644,204447.0
2021-06-15 13:55:00,46.68,46.69,46.66,46.66,103935.0,44.1644,44.1739,44.1455,44.1455,103935.0
2021-06-15 14:00:00,46.66,46.68,46.66,46.67,171624.0,44.1455,44.1644,44.1455,44.1549,171624.0
2021-06-15 14:05:00,46.67,46.67,46.64,46.65,135126.0,44.1549,44.1549,44.1266,44.136,135126.0
2021-06-15 14:10:00,46.65,46.67,46.64,46.65,197643.0,44.136,44.1549,44.1266,44.136,197643.0
2021-06-15 14:15:00,46.65,46.66,46.64,46.65,94161.0,44.136,44.1455,44.1266,44.136,94161.0
2021-06-15 14:20:00,46.65,46.65,46.64,46.65,78393.0,44.136,44.136,44.1266,44.136,78393.0
2021-06-15 14:25:00,46.65,46.66,46.64,46.65,96228.0,44.136,44.1455,44.1266,44.136,96228.0
2021-06-15 14:30:00,46.65,46.66,46.64,46.65,64962.0,44.136,44.1455,44.1266,44.136,64962.0
2021-06-15 14:35:00,46.65,46.65,46.63,46.64,117726.0,44.136,44.136,44.1171,44.1266,117726.0
2021-06-15 14:40:00,46.64,46.64,46.62,46.64,104250.0,44.1266,44.1266,44.1076,44.1266,104250.0
2021-06-15 14:45:00,46.64,46.66,46.64,46.66,135408.0,44.1266,44.1455,44.1266,44.1455,135408.0
2021-06-15 14:50:00,46.66,46.67,46.65,46.67,155169.0,44.1455,44.1549,44.136,44.1549,155169.0
2021-06-15 14:55:00,46.66,46.67,46.65,46.65,146151.0,44.1455,44.1549,44.136,44.136,146151.0
2021-06-15 15:00:00,46.65,46.66,46.63,46.64,120675.0,44.136,44.1455,44.1171,44.1266,120675.0
2021-06-15 15:05:00,46.64,46.68,46.64,46.66,156183.0,44.1266,44.1644,44.1266,44.1455,156183.0
2021-06-15 15:10:00,46.66,46.67,46.66,46.66,101013.0,44.1455,44.1549,44.1455,44.1455,101013.0
2021-06-15 15:15:00,46.66,46.68,46.66,46.67,101382.0,44.1455,44.1644,44.1455,44.1549,101382.0
2021-06-15 15:20:00,46.67,46.68,46.66,46.68,86205.0,44.1549,44.1644,44.1455,44.1644,86205.0
2021-06-15 15:25:00,46.68,46.69,46.65,46.67,209925.0,44.1644,44.1739,44.136,44.1549,209925.0
2021-06-15 15:30:00,46.67,46.67,46.65,46.67,196602.0,44.1549,44.1549,44.136,44.1549,196602.0
2021-06-15 15:35:00,46.67,46.67,46.65,46.65,136230.0,44.1549,44.1549,44.136,44.136,136230.0
2021-06-15 15:40:00,46.65,46.68,46.65,46.67,264135.0,44.136,44.1644,44.136,44.1549,264135.0
2021-06-15 15:45:00,46.67,46.72,46.67,46.72,285945.0,44.1549,44.2022,44.1549,44.2022,285945.0
2021-06-15 15:50:00,46.71,46.72,46.66,46.67,748404.0,44.1928,44.2022,44.1455,44.1549,748404.0
2021-06-15 15:55:00,46.66,46.7,46.65,46.68,947811.0,44.1455,44.1833,44.136,44.1644,947811.0
2021-06-16 09:30:00,46.62,46.68,46.51,46.53,424059.0,44.1076,44.1644,44.0036,44.0225,424059.0
2021-06-16 09:35:00,46.52,46.62,46.52,46.58,196866.0,44.013,44.1076,44.013,44.0698,196866.0
2021-06-16 09:40:00,46.58,46.61,46.55,46.59,192753.0,44.0698,44.0982,44.0414,44.0793,192753.0
2021-06-16 09:45:00,46.58,46.6,46.53,46.58,140811.0,44.0698,44.0887,44.0225,44.0698,140811.0
2021-06-16 09:50:00,46.58,46.61,46.55,46.56,163662.0,44.0698,44.0982,44.0414,44.0509,163662.0
2021-06-16 09:55:00,46.56,46.57,46.53,46.55,149889.0,44.0509,44.0603,44.0225,44.0414,149889.0
2021-06-16 10:00:00,46.55,46.55,46.52,46.52,180735.0,44.0414,44.0414,44.013,44.013,180735.0
2021-06-16 10:05:00,46.52,46.52,46.46,46.46,272484.0,44.013,44.013,43.9563,43.9563,272484.0
2021-06-16 10:10:00,46.46,46.46,46.42,46.43,162096.0,43.9563,43.9563,43.9184,43.9279,162096.0
2021-06-16 10:15:00,46.43,46.46,46.43,46.46,128694.0,43.9279,43.9563,43.9279,43.9563,128694.0
2021-06-16 10:20:00,46.46,46.48,46.45,46.47,104097.0,43.9563,43.9752,43.9468,43.9657,104097.0
2021-06-16 10:25:00,46.47,46.48,46.44,46.45,156138.0,43.9657,43.9752,43.9373,43.9468,156138.0
2021-06-16 10:30:00,46.44,46.45,46.41,46.45,149565.0,43.9373,43.9468,43.909,43.9468,149565.0
2021-06-16 10:35:00,46.45,46.45,46.42,46.42,120753.0,43.9468,43.9468,43.9184,43.9184,120753.0
2021-06-16 10:40:00,46.42,46.42,46.37,46.37,169569.0,43.9184,43.9184,43.8711,43.8711,169569.0
2021-06-16 10:45:00,46.37,46.41,46.36,46.37,272460.0,43.8711,43.909,43.8616,43.8711,272460.0
2021-06-16 10:50:00,46.37,46.37,46.34,46.36,230871.0,43.8711,43.8711,43.8427,43.8616,230871.0
2021-06-16 10:55:00,46.36,46.39,46.35,46.37,286053.0,43.8616,43.89,43.8522,43.8711,286053.0
2021-06-16 11:00:00,46.36,46.37,46.3,46.31,437610.0,43.8616,43.8711,43.8049,43.8143,437610.0
2021-06-16 11:05:00,46.31,46.34,46.27,46.32,155676.0,43.8143,43.8427,43.7765,43.8238,155676.0
2021-06-16 11:10:00,46.32,46.32,46.24,46.25,237018.0,43.8238,43.8238,43.7481,43.7576,237018.0
2021-06-16 11:15:00,46.25,46.32,46.24,46.31,362625.0,43.7576,43.8238,43.7481,43.8143,362625.0
2021-06-16 11:20:00,46.31,46.35,46.31,46.33,98115.0,43.8143,43.8522,43.8143,43.8333,98115.0
2021-06-16 11:25:00,46.33,46.35,46.27,46.31,152079.0,43.8333,43.8522,43.7765,43.8143,152079.0
2021-06-16 11:30:00,46.31,46.31,46.25,46.25,143490.0,43.8143,43.8143,43.7576,43.7576,143490.0
2021-06-16 11:35:00,46.25,46.25,46.21,46.22,187146.0,43.7576,43.7576,43.7197,43.7292,187146.0
2021-06-16 11:40:00,46.23,46.24,46.21,46.22,170622.0,43.7387,43.7481,43.7197,43.7292,170622.0
2021-06-16 11:45:00,46.22,46.23,46.19,46.2,217275.0,43.7292,43.7387,43.7008,43.7103,217275.0
2021-06-16 11:50:00,46.2,46.21,46.16,46.17,220422.0,43.7103,43.7197,43.6724,43.6819,220422.0
2021-06-16 11:55:00,46.18,46.19,46.17,46.18,139971.0,43.6913,43.7008,43.6819,43.6913,139971.0
2021-06-16 12:00:00,46.19,46.19,46.17,46.17,168999.0,43.7008,43.7008,43.6819,43.6819,168999.0
2021-06-16 12:05:00,46.17,46.21,46.17,46.21,226386.0,43.6819,43.7197,43.6819,43.7197,226386.0
2021-06-16 12:10:00,46.2,46.23,46.2,46.21,168135.0,43.7103,43.7387,43.7103,43.7197,168135.0
2021-06-16 12:15:00,46.22,46.22,46.18,46.18,106959.0,43.7292,43.7292,43.6913,43.6913,106959.0
2021-06-16 12:20:00,46.19,46.2,46.18,46.19,95853.0,43.7008,43.7103,43.6913,43.7008,95853.0
2021-06-16 12:25:00,46.19,46.2,46.17,46.18,81552.0,43.7008,43.7103,43.6819,43.6913,81552.0
2021-06-16 12:30:00,46.18,46.22,46.18,46.22,237471.0,43.6913,43.7292,43.6913,43.7292,237471.0
2021-06-16 12:35:00,46.22,46.22,46.17,46.17,115425.0,43.7292,43.7292,43.6819,43.6819,115425.0
2021-06-16 12:40:00,46.17,46.18,46.17,46.17,177558.0,43.6819,43.6913,43.6819,43.6819,177558.0
2021-06-16 12:45:00,46.17,46.18,46.15,46.16,152697.0,43.6819,43.6913,43.663,43.6724,152697.0
2021-06-16 12:50:00,46.16,46.16,46.13,46.13,151167.0,43.6724,43.6724,43.644,43.644,151167.0
2021-06-16 12:55:00,46.13,46.15,46.13,46.15,123948.0,43.644,43.663,43.644,43.663,123948.0
2021-06-16 13:00:00,46.15,46.19,46.15,46.18,130605.0,43.663,43.7008,43.663,43.6913,130605.0
2021-06-16 13:05:00,46.18,46.2,46.17,46.2,115206.0,43.6913,43.7103,43.6819,43.7103,115206.0
2021-06-16 13:10:00,46.2,46.22,46.19,46.21,108282.0,43.7103,43.7292,43.7008,43.7197,108282.0
2021-06-16 13:15:00,46.21,46.21,46.16,46.17,64326.0,43.7197,43.7197,43.6724,43.6819,64326.0
2021-06-16 13:20:00,46.17,46.18,46.15,46.16,132336.0,43.6819,43.6913,43.663,43.6724,132336.0
2021-06-16 13:25:00,46.16,46.16,46.13,46.14,152427.0,43.6724,43.6724,43.644,43.6535,152427.0
2021-06-16 13:30:00,46.13,46.14,46.13,46.14,117828.0,43.644,43.6535,43.644,43.6535,117828.0
2021-06-16 13:35:00,46.14,46.15,46.11,46.13,202707.0,43.6535,43.663,43.6251,43.644,202707.0
2021-06-16 13:40:00,46.13,46.14,46.11,46.13,183699.0,43.644,43.6535,43.6251,43.644,183699.0
2021-06-16 13:45:00,46.13,46.13,46.1,46.12,140796.0,43.644,43.644,43.6157,43.6346,140796.0
2021-06-16 13:50:00,46.12,46.14,46.1,46.12,182913.0,43.6346,43.6535,43.6157,43.6346,182913.0
2021-06-16 13:55:00,46.12,46.13,46.09,46.1,247164.0,43.6346,43.644,43.6062,43.6157,247164.0
2021-06-16 14:00:00,46.09,46.09,45.79,45.81,825123.0,43.6062,43.6062,43.3224,43.3413,825123.0
2021-06-16 14:05:00,45.82,45.94,45.8,45.86,610914.0,43.3507,43.4643,43.3318,43.3886,610914.0
2021-06-16 14:10:00,45.85,45.86,45.76,45.77,738219.0,43.3791,43.3886,43.294,43.3034,738219.0
2021-06-16 14:15:00,45.78,45.78,45.7,45.74,517557.0,43.3129,43.3129,43.2372,43.2751,517557.0
2021-06-16 14:20:00,45.74,45.74,45.68,45.7,249072.0,43.2751,43.2751,43.2183,43.2372,249072.0
2021-06-16 14:25:00,45.7,45.79,45.7,45.76,318516.0,43.2372,43.3224,43.2372,43.294,318516.0
2021-06-16 14:30:00,45.76,45.82,45.71,45.76,475434.0,43.294,43.3507,43.2467,43.294,475434.0
2021-06-16 14:35:00,45.77,45.8,45.71,45.74,285201.0,43.3034,43.3318,43.2467,43.2751,285201.0
2021-06-16 14:40:00,45.74,45.74,45.68,45.68,344679.0,43.2751,43.2751,43.2183,43.2183,344679.0
2021-06-16 14:45:00,45.68,45.74,45.66,45.7,378156.0,43.2183,43.2751,43.1994,43.2372,378156.0
2021-06-16 14:50:00,45.7,45.72,45.67,45.7,331524.0,43.2372,43.2561,43.2088,43.2372,331524.0
2021-06-16 14:55:00,45.7,45.75,45.67,45.75,386985.0,43.2372,43.2845,43.2088,43.2845,386985.0
2021-06-16 15:00:00,45.74,45.82,45.74,45.82,346218.0,43.2751,43.3507,43.2751,43.3507,346218.0
2021-06-16 15:05:00,45.81,45.83,45.77,45.79,291849.0,43.3413,43.3602,43.3034,43.3224,291849.0
2021-06-16 15:10:00,45.8,45.85,45.79,45.84,327600.0,43.3318,43.3791,43.3224,43.3697,327600.0
2021-06-16 15:15:00,45.84,45.84,45.78,45.81,374898.0,43.3697,43.3697,43.3129,43.3413,374898.0
2021-06-16 15:20:00,45.81,45.83,45.78,45.83,238383.0,43.3413,43.3602,43.3129,43.3602,238383.0
2021-06-16 15:25:00,45.83,45.83,45.79,45.81,273573.0,43.3602,43.3602,43.3224,43.3413,273573.0
2021-06-16 15:30:00,45.81,45.83,45.76,45.79,277656.0,43.3413,43.3602,43.294,43.3224,277656.0
2021-06-16 15:35:00,45.79,45.86,45.77,45.85,416541.0,43.3224,43.3886,43.3034,43.3791,416541.0
2021-06-16 15:40:00,45.85,45.88,45.84,45.86,419613.0,43.3791,43.4075,43.3697,43.3886,419613.0
2021-06-16 15:45:00,45.86,45.86,45.79,45.79,445125.0,43.3886,43.3886,43.3224,43.3224,445125.0
2021-06-16 15:50:00,45.8,45.81,45.74,45.76,708243.0,43.3318,43.3413,43.2751,43.294,708243.0
2021-06-16 15:55:00,45.76,45.77,45.67,45.7,1837806.0,43.294,43.3034,43.2088,43.2372,1837806.0
2021-06-17 09:30:00,45.67,45.83,45.63,45.8,629172.0,43.2088,43.3602,43.171,43.3318,629172.0
2021-06-17 09:35:00,45.81,45.85,45.78,45.78,294027.0,43.3413,43.3791,43.3129,43.3129,294027.0
2021-06-17 09:40:00,45.79,45.79,45.59,45.65,308472.0,43.3224,43.3224,43.1331,43.1899,308472.0
2021-06-17 09:45:00,45.64,45.66,45.57,45.62,253416.0,43.1804,43.1994,43.1142,43.1615,253416.0
2021-06-17 09:50:00,45.62,45.68,45.6,45.68,162927.0,43.1615,43.2183,43.1426,43.2183,162927.0
2021-06-17 09:55:00,45.68,45.73,45.64,45.66,191460.0,43.2183,43.2656,43.1804,43.1994,191460.0
2021-06-17 10:00:00,45.66,45.76,45.66,45.76,233736.0,43.1994,43.294,43.1994,43.294,233736.0
2021-06-17 10:05:00,45.76,45.78,45.69,45.75,339273.0,43.294,43.3129,43.2278,43.2845,339273.0
2021-06-17 10:10:00,45.74,45.79,45.7,45.73,400278.0,43.2751,43.3224,43.2372,43.2656,400278.0
2021-06-17 10:15:00,45.73,45.85,45.73,45.85,245499.0,43.2656,43.3791,43.2656,43.3791,245499.0
2021-06-17 10:20:00,45.85,45.9,45.84,45.87,144324.0,43.3791,43.4264,43.3697,43.3981,144324.0
2021-06-17 10:25:00,45.87,45.93,45.85,45.91,175152.0,43.3981,43.4548,43.3791,43.4359,175152.0
2021-06-17 10:30:00,45.91,45.96,45.91,45.96,190641.0,43.4359,43.4832,43.4359,43.4832,190641.0
2021-06-17 10:35:00,45.96,46.02,45.94,46.0,436182.0,43.4832,43.54,43.4643,43.521,436182.0
2021-06-17 10:40:00,46.01,46.04,45.97,45.98,311292.0,43.5305,43.5589,43.4927,43.5021,311292.0
2021-06-17 10:45:00,45.98,46.0,45.94,45.96,195042.0,43.5021,43.521,43.4643,43.4832,195042.0
2021-06-17 10:50:00,45.96,45.96,45.93,45.95,173427.0,43.4832,43.4832,43.4548,43.4737,173427.0
2021-06-17 10:55:00,45.95,45.97,45.92,45.94,149850.0,43.4737,43.4927,43.4454,43.4643,149850.0
2021-06-17 11:00:00,45.94,45.95,45.89,45.95,157191.0,43.4643,43.4737,43.417,43.4737,157191.0
2021-06-17 11:05:00,45.95,45.97,45.9,45.91,199845.0,43.4737,43.4927,43.4264,43.4359,199845.0
2021-06-17 11:10:00,45.91,45.95,45.9,45.93,164892.0,43.4359,43.4737,43.4264,43.4548,164892.0
2021-06-17 11:15:00,45.93,45.97,45.92,45.92,274767.0,43.4548,43.4927,43.4454,43.4454,274767.0
2021-06-17 11:20:00,45.92,45.94,45.91,45.92,141891.0,43.4454,43.4643,43.4359,43.4454,141891.0
2021-06-17 11:25:00,45.92,45.95,45.88,45.94,124056.0,43.4454,43.4737,43.4075,43.4643,124056.0
2021-06-17 11:30:00,45.95,46.0,45.93,45.99,145350.0,43.4737,43.521,43.4548,43.5116,145350.0
2021-06-17 11:35:00,45.99,46.05,45.98,45.98,218556.0,43.5116,43.5684,43.5021,43.5021,218556.0
2021-06-17 11:40:00,45.98,46.04,45.95,46.04,87879.0,43.5021,43.5589,43.4737,43.5589,87879.0
2021-06-17 11:45:00,46.03,46.07,46.03,46.07,144828.0,43.5494,43.5873,43.5494,43.5873,144828.0
2021-06-17 11:50:00,46.08,46.11,46.05,46.11,159858.0,43.5967,43.6251,43.5684,43.6251,159858.0
2021-06-17 11:55:00,46.11,46.12,46.0,46.01,131217.0,43.6251,43.6346,43.521,43.5305,131217.0
2021-06-17 12:00:00,46.01,46.01,45.96,46.0,113421.0,43.5305,43.5305,43.4832,43.521,113421.0
2021-06-17 12:05:00,46.0,46.0,45.95,45.97,75885.0,43.521,43.521,43.4737,43.4927,75885.0
2021-06-17 12:10:00,45.97,46.02,45.95,45.99,79923.0,43.4927,43.54,43.4737,43.5116,79923.0
2021-06-17 12:15:00,45.98,45.98,45.94,45.94,133401.0,43.5021,43.5021,43.4643,43.4643,133401.0
2021-06-17 12:20:00,45.94,45.95,45.87,45.87,132792.0,43.4643,43.4737,43.3981,43.3981,132792.0
2021-06-17 12:25:00,45.88,45.94,45.87,45.92,130797.0,43.4075,43.4643,43.3981,43.4454,130797.0
2021-06-17 12:30:00,45.92,45.94,45.87,45.94,265947.0,43.4454,43.4643,43.3981,43.4643,265947.0
2021-06-17 12:35:00,45.95,45.96,45.9,45.91,125217.0,43.4737,43.4832,43.4264,43.4359,125217.0
2021-06-17 12:40:00,45.91,45.98,45.91,45.97,142371.0,43.4359,43.5021,43.4359,43.4927,142371.0
2021-06-17 12:45:00,45.96,45.97,45.93,45.95,112761.0,43.4832,43.4927,43.4548,43.4737,112761.0
2021-06-17 12:50:00,45.95,45.95,45.92,45.93,160152.0,43.4737,43.4737,43.4454,43.4548,160152.0
2021-06-17 12:55:00,45.93,45.95,45.92,45.94,133236.0,43.4548,43.4737,43.4454,43.4643,133236.0
2021-06-17 13:00:00,45.94,45.98,45.94,45.95,107283.0,43.4643,43.5021,43.4643,43.4737,107283.0
2021-06-17 13:05:00,45.95,45.99,45.95,45.98,116592.0,43.4737,43.5116,43.4737,43.5021,116592.0
2021-06-17 13:10:00,45.98,46.02,45.97,46.0,114066.0,43.5021,43.54,43.4927,43.521,114066.0
2021-06-17 13:15:00,46.0,46.01,45.99,46.01,73746.0,43.521,43.5305,43.5116,43.5305,73746.0
2021-06-17 13:20:00,46.01,46.02,45.98,46.0,89013.0,43.5305,43.54,43.5021,43.521,89013.0
2021-06-17 13:25:00,46.01,46.04,45.99,46.03,113523.0,43.5305,43.5589,43.5116,43.5494,113523.0
2021-06-17 13:30:00,46.03,46.04,46.01,46.04,80550.0,43.5494,43.5589,43.5305,43.5589,80550.0
2021-06-17 13:35:00,46.03,46.04,45.97,45.98,119151.0,43.5494,43.5589,43.4927,43.5021,119151.0
2021-06-17 13:40:00,45.98,45.99,45.95,45.95,78909.0,43.5021,43.5116,43.4737,43.4737,78909.0
2021-06-17 13:45:00,45.95,45.95,45.92,45.93,123960.0,43.4737,43.4737,43.4454,43.4548,123960.0
2021-06-17 13:50:00,45.93,45.93,45.89,45.9,91836.0,43.4548,43.4548,43.417,43.4264,91836.0
2021-06-17 13:55:00,45.9,45.91,45.88,45.9,77613.0,43.4264,43.4359,43.4075,43.4264,77613.0
2021-06-17 14:00:00,45.9,45.91,45.86,45.89,157407.0,43.4264,43.4359,43.3886,43.417,157407.0
2021-06-17 14:05:00,45.89,45.89,45.86,45.86,77406.0,43.417,43.417,43.3886,43.3886,77406.0
2021-06-17 14:10:00,45.87,45.89,45.86,45.86,68913.0,43.3981,43.417,43.3886,43.3886,68913.0
2021-06-17 14:15:00,45.86,45.88,45.85,45.86,60564.0,43.3886,43.4075,43.3791,43.3886,60564.0
2021-06-17 14:20:00,45.86,45.87,45.84,45.85,58152.0,43.3886,43.3981,43.3697,43.3791,58152.0
2021-06-17 14:25:00,45.85,45.89,45.84,45.87,105858.0,43.3791,43.417,43.3697,43.3981,105858.0
2021-06-17 14:30:00,45.87,45.88,45.86,45.88,111567.0,43.3981,43.4075,43.3886,43.4075,111567.0
2021-06-17 14:35:00,45.88,45.88,45.84,45.85,65904.0,43.4075,43.4075,43.3697,43.3791,65904.0
2021-06-17 14:40:00,45.86,45.87,45.84,45.86,86625.0,43.3886,43.3981,43.3697,43.3886,86625.0
2021-06-17 14:45:00,45.86,45.88,45.85,45.87,115986.0,43.3886,43.4075,43.3791,43.3981,115986.0
2021-06-17 14:50:00,45.88,45.88,45.85,45.86,89256.0,43.4075,43.4075,43.3791,43.3886,89256.0
2021-06-17 14:55:00,45.86,45.88,45.85,45.87,86265.0,43.3886,43.4075,43.3791,43.3981,86265.0
2021-06-17 15:00:00,45.87,45.91,45.86,45.9,89970.0,43.3981,43.4359,43.3886,43.4264,89970.0
2021-06-17 15:05:00,45.9,45.91,45.89,45.9,79062.0,43.4264,43.4359,43.417,43.4264,79062.0
2021-06-17 15:10:00,45.9,45.95,45.89,45.93,155406.0,43.4264,43.4737,43.417,43.4548,155406.0
2021-06-17 15:15:00,45.93,45.93,45.91,45.92,99984.0,43.4548,43.4548,43.4359,43.4454,99984.0
2021-06-17 15:20:00,45.92,45.93,45.91,45.92,123453.0,43.4454,43.4548,43.4359,43.4454,123453.0
2021-06-17 15:25:00,45.92,45.95,45.92,45.93,101202.0,43.4454,43.4737,43.4454,43.4548,101202.0
2021-06-17 15:30:00,45.93,45.94,45.9,45.92,280254.0,43.4548,43.4643,43.4264,43.4454,280254.0
2021-06-17 15:35:00,45.92,45.93,45.91,45.92,237111.0,43.4454,43.4548,43.4359,43.4454,237111.0
2021-06-17 15:40:00,45.92,45.93,45.89,45.91,264201.0,43.4454,43.4548,43.417,43.4359,264201.0
2021-06-17 15:45:00,45.91,45.95,45.9,45.92,183039.0,43.4359,43.4737,43.4264,43.4454,183039.0
2021-06-17 15:50:00,45.92,45.94,45.89,45.89,277722.0,43.4454,43.4643,43.417,43.417,277722.0
2021-06-17 15:55:00,45.9,45.91,45.88,45.9,623646.0,43.4264,43.4359,43.4075,43.4264,623646.0
2021-06-18 09:30:00,45.15,45.46,45.09,45.45,4817124.0,42.7169,43.0101,42.6601,43.0007,4817124.0
2021-06-18 09:35:00,45.44,45.46,45.15,45.17,451233.0,42.9912,43.0101,42.7169,42.7358,451233.0
2021-06-18 09:40:00,45.17,45.18,45.07,45.12,544467.0,42.7358,42.7452,42.6412,42.6885,544467.0
2021-06-18 09:45:00,45.12,45.13,45.05,45.08,455004.0,42.6885,42.6979,42.6222,42.6506,455004.0
2021-06-18 09:50:00,45.08,45.11,45.03,45.07,423147.0,42.6506,42.679,42.6033,42.6412,423147.0
2021-06-18 09:55:00,45.06,45.16,45.05,45.1,179340.0,42.6317,42.7263,42.6222,42.6695,179340.0
2021-06-18 10:00:00,45.1,45.11,45.03,45.03,257721.0,42.6695,42.679,42.6033,42.6033,257721.0
2021-06-18 10:05:00,45.04,45.11,45.03,45.08,232308.0,42.6128,42.679,42.6033,42.6506,232308.0
2021-06-18 10:10:00,45.07,45.11,45.01,45.08,342132.0,42.6412,42.679,42.5844,42.6506,342132.0
2021-06-18 10:15:00,45.08,45.08,44.96,44.96,512286.0,42.6506,42.6506,42.5371,42.5371,512286.0
2021-06-18 10:20:00,44.96,45.0,44.94,44.97,280020.0,42.5371,42.5749,42.5182,42.5466,280020.0
2021-06-18 10:25:00,44.97,45.0,44.94,44.95,305934.0,42.5466,42.5749,42.5182,42.5276,305934.0
2021-06-18 10:30:00,44.95,44.96,44.87,44.96,323919.0,42.5276,42.5371,42.4519,42.5371,323919.0
2021-06-18 10:35:00,44.95,45.0,44.94,44.98,285000.0,42.5276,42.5749,42.5182,42.556,285000.0
2021-06-18 10:40:00,44.98,44.98,44.89,44.91,260967.0,42.556,42.556,42.4709,42.4898,260967.0
2021-06-18 10:45:00,44.91,44.91,44.85,44.85,239736.0,42.4898,42.4898,42.433,42.433,239736.0
2021-06-18 10:50:00,44.85,44.88,44.83,44.86,322809.0,42.433,42.4614,42.4141,42.4425,322809.0
2021-06-18 10:55:00,44.86,44.88,44.84,44.87,172326.0,42.4425,42.4614,42.4236,42.4519,172326.0
2021-06-18 11:00:00,44.87,44.91,44.84,44.87,237156.0,42.4519,42.4898,42.4236,42.4519,237156.0
2021-06-18 11:05:00,44.87,44.88,44.85,44.86,168864.0,42.4519,42.4614,42.433,42.4425,168864.0
2021-06-18 11:10:00,44.86,44.86,44.8,44.81,268065.0,42.4425,42.4425,42.3857,42.3952,268065.0
2021-06-18 11:15:00,44.81,44.91,44.8,44.89,221097.0,42.3952,42.4898,42.3857,42.4709,221097.0
2021-06-18 11:20:00,44.89,44.91,44.87,44.89,149268.0,42.4709,42.4898,42.4519,42.4709,149268.0
2021-06-18 11:25:00,44.89,44.91,44.87,44.91,198228.0,42.4709,42.4898,42.4519,42.4898,198228.0
2021-06-18 11:30:00,44.91,45.0,44.9,45.0,299235.0,42.4898,42.5749,42.4803,42.5749,299235.0
2021-06-18 11:35:00,44.99,45.01,44.98,44.99,143142.0,42.5655,42.5844,42.556,42.5655,143142.0
2021-06-18 11:40:00,44.99,45.01,44.98,45.0,183432.0,42.5655,42.5844,42.556,42.5749,183432.0
2021-06-18 11:45:00,45.01,45.02,44.99,45.0,146307.0,42.5844,42.5939,42.5655,42.5749,146307.0
2021-06-18 11:50:00,45.0,45.02,44.97,44.98,130116.0,42.5749,42.5939,42.5466,42.556,130116.0
2021-06-18 11:55:00,44.98,45.01,44.96,45.01,110532.0,42.556,42.5844,42.5371,42.5844,110532.0
2021-06-18 12:00:00,45.01,45.02,44.98,45.02,156354.0,42.5844,42.5939,42.556,42.5939,156354.0
2021-06-18 12:05:00,45.02,45.09,45.02,45.08,211752.0,42.5939,42.6601,42.5939,42.6506,211752.0
2021-06-18 12:10:00,45.08,45.09,45.06,45.07,144483.0,42.6506,42.6601,42.6317,42.6412,144483.0
2021-06-18 12:15:00,45.06,45.07,45.03,45.06,127554.0,42.6317,42.6412,42.6033,42.6317,127554.0
2021-06-18 12:20:00,45.06,45.07,45.04,45.05,130422.0,42.6317,42.6412,42.6128,42.6222,130422.0
2021-06-18 12:25:00,45.05,45.05,45.02,45.04,129069.0,42.6222,42.6222,42.5939,42.6128,129069.0
2021-06-18 12:30:00,45.04,45.04,45.0,45.02,170805.0,42.6128,42.6128,42.5749,42.5939,170805.0
2021-06-18 12:35:00,45.02,45.02,44.99,44.99,75912.0,42.5939,42.5939,42.5655,42.5655,75912.0
2021-06-18 12:40:00,44.99,45.0,44.96,44.98,116667.0,42.5655,42.5749,42.5371,42.556,116667.0
2021-06-18 12:45:00,44.98,45.02,44.97,45.02,136761.0,42.556,42.5939,42.5466,42.5939,136761.0
2021-06-18 12:50:00,45.02,45.04,45.0,45.02,152349.0,42.5939,42.6128,42.5749,42.5939,152349.0
2021-06-18 12:55:00,45.01,45.03,44.99,45.02,114927.0,42.5844,42.6033,42.5655,42.5939,114927.0
2021-06-18 13:00:00,45.03,45.03,45.0,45.03,99264.0,42.6033,42.6033,42.5749,42.6033,99264.0
2021-06-18 13:05:00,45.03,45.04,45.01,45.01,93036.0,42.6033,42.6128,42.5844,42.5844,93036.0
2021-06-18 13:10:00,45.01,45.04,45.01,45.03,105084.0,42.5844,42.6128,42.5844,42.6033,105084.0
2021-06-18 13:15:00,45.03,45.06,45.03,45.04,165141.0,42.6033,42.6317,42.6033,42.6128,165141.0
2021-06-18 13:20:00,45.05,45.07,45.04,45.05,125442.0,42.6222,42.6412,42.6128,42.6222,125442.0
2021-06-18 13:25:00,45.05,45.05,45.02,45.04,126384.0,42.6222,42.6222,42.5939,42.6128,126384.0
2021-06-18 13:30:00,45.04,45.05,45.02,45.03,127050.0,42.6128,42.6222,42.5939,42.6033,127050.0
2021-06-18 13:35:00,45.04,45.07,45.03,45.07,131001.0,42.6128,42.6412,42.6033,42.6412,131001.0
2021-06-18 13:40:00,45.07,45.07,45.04,45.04,128265.0,42.6412,42.6412,42.6128,42.6128,128265.0
2021-06-18 13:45:00,45.04,45.04,45.0,45.0,81075.0,42.6128,42.6128,42.5749,42.5749,81075.0
2021-06-18 13:50:00,45.0,45.05,44.98,45.05,118233.0,42.5749,42.6222,42.556,42.6222,118233.0
2021-06-18 13:55:00,45.05,45.09,45.05,45.09,259419.0,42.6222,42.6601,42.6222,42.6601,259419.0
2021-06-18 14:00:00,45.09,45.12,45.07,45.1,160947.0,42.6601,42.6885,42.6412,42.6695,160947.0
2021-06-18 14:05:00,45.1,45.14,45.08,45.13,156921.0,42.6695,42.7074,42.6506,42.6979,156921.0
2021-06-18 14:10:00,45.13,45.15,45.11,45.15,114441.0,42.6979,42.7169,42.679,42.7169,114441.0
2021-06-18 14:15:00,45.15,45.15,45.1,45.12,113421.0,42.7169,42.7169,42.6695,42.6885,113421.0
2021-06-18 14:20:00,45.12,45.17,45.12,45.16,138021.0,42.6885,42.7358,42.6885,42.7263,138021.0
2021-06-18 14:25:00,45.16,45.16,45.11,45.12,129300.0,42.7263,42.7263,42.679,42.6885,129300.0
2021-06-18 14:30:00,45.11,45.14,45.11,45.13,108894.0,42.679,42.7074,42.679,42.6979,108894.0
2021-06-18 14:35:00,45.13,45.14,45.11,45.12,104511.0,42.6979,42.7074,42.679,42.6885,104511.0
2021-06-18 14:40:00,45.13,45.15,45.12,45.14,171078.0,42.6979,42.7169,42.6885,42.7074,171078.0
2021-06-18 14:45:00,45.14,45.17,45.14,45.15,170997.0,42.7074,42.7358,42.7074,42.7169,170997.0
2021-06-18 14:50:00,45.16,45.19,45.16,45.18,176781.0,42.7263,42.7547,42.7263,42.7452,176781.0
2021-06-18 14:55:00,45.18,45.19,45.16,45.18,173262.0,42.7452,42.7547,42.7263,42.7452,173262.0
2021-06-18 15:00:00,45.17,45.22,45.17,45.21,232476.0,42.7358,42.7831,42.7358,42.7736,232476.0
2021-06-18 15:05:00,45.21,45.21,45.18,45.2,150018.0,42.7736,42.7736,42.7452,42.7642,150018.0
2021-06-18 15:10:00,45.2,45.25,45.2,45.24,246378.0,42.7642,42.8115,42.7642,42.802,246378.0
2021-06-18 15:15:00,45.24,45.27,45.22,45.27,263799.0,42.802,42.8304,42.7831,42.8304,263799.0
2021-06-18 15:20:00,45.27,45.29,45.26,45.28,212589.0,42.8304,42.8493,42.8209,42.8398,212589.0
2021-06-18 15:25:00,45.28,45.28,45.22,45.23,241470.0,42.8398,42.8398,42.7831,42.7925,241470.0
2021-06-18 15:30:00,45.23,45.25,45.18,45.19,256911.0,42.7925,42.8115,42.7452,42.7547,256911.0
2021-06-18 15:35:00,45.19,45.2,45.13,45.15,441537.0,42.7547,42.7642,42.6979,42.7169,441537.0
2021-06-18 15:40:00,45.14,45.22,45.14,45.21,386997.0,42.7074,42.7831,42.7074,42.7736,386997.0
2021-06-18 15:45:00,45.21,45.25,45.12,45.14,680595.0,42.7736,42.8115,42.6885,42.7074,680595.0
2021-06-18 15:50:00,45.14,45.23,45.14,45.17,831219.0,42.7074,42.7925,42.7074,42.7358,831219.0
2021-06-18 15:55:00,45.16,45.21,45.03,45.03,1629048.0,42.7263,42.7736,42.6033,42.6033,1629048.0
2021-06-21 09:30:00,45.22,45.29,45.12,45.19,609510.0,42.7831,42.8493,42.6885,42.7547,609510.0
2021-06-21 09:35:00,45.18,45.49,45.18,45.48,315168.0,42.7452,43.0385,42.7452,43.0291,315168.0
2021-06-21 09:40:00,45.48,45.48,45.38,45.4,191001.0,43.0291,43.0291,42.9345,42.9534,191001.0
2021-06-21 09:45:00,45.4,45.49,45.4,45.47,310953.0,42.9534,43.0385,42.9534,43.0196,310953.0
2021-06-21 09:50:00,45.47,45.49,45.43,45.43,499956.0,43.0196,43.0385,42.9818,42.9818,499956.0
2021-06-21 09:55:00,45.43,45.45,45.26,45.28,237864.0,42.9818,43.0007,42.8209,42.8398,237864.0
2021-06-21 10:00:00,45.28,45.32,45.25,45.26,199527.0,42.8398,42.8777,42.8115,42.8209,199527.0
2021-06-21 10:05:00,45.26,45.29,45.24,45.28,225858.0,42.8209,42.8493,42.802,42.8398,225858.0
2021-06-21 10:10:00,45.28,45.28,45.22,45.23,172101.0,42.8398,42.8398,42.7831,42.7925,172101.0
2021-06-21 10:15:00,45.22,45.31,45.22,45.29,204441.0,42.7831,42.8682,42.7831,42.8493,204441.0
2021-06-21 10:20:00,45.29,45.34,45.28,45.3,149106.0,42.8493,42.8966,42.8398,42.8588,149106.0
2021-06-21 10:25:00,45.3,45.32,45.29,45.31,145200.0,42.8588,42.8777,42.8493,42.8682,145200.0
2021-06-21 10:30:00,45.31,45.39,45.31,45.36,150753.0,42.8682,42.9439,42.8682,42.9155,150753.0
2021-06-21 10:35:00,45.36,45.4,45.34,45.4,204513.0,42.9155,42.9534,42.8966,42.9534,204513.0
2021-06-21 10:40:00,45.4,45.41,45.36,45.37,131793.0,42.9534,42.9628,42.9155,42.925,131793.0
2021-06-21 10:45:00,45.37,45.4,45.36,45.38,159843.0,42.925,42.9534,42.9155,42.9345,159843.0
2021-06-21 10:50:00,45.38,45.42,45.37,45.42,159285.0,42.9345,42.9723,42.925,42.9723,159285.0
2021-06-21 10:55:00,45.42,45.44,45.4,45.42,162360.0,42.9723,42.9912,42.9534,42.9723,162360.0
2021-06-21 11:00:00,45.42,45.43,45.4,45.42,101475.0,42.9723,42.9818,42.9534,42.9723,101475.0
2021-06-21 11:05:00,45.42,45.45,45.4,45.42,161019.0,42.9723,43.0007,42.9534,42.9723,161019.0
2021-06-21 11:10:00,45.41,45.43,45.38,45.4,151851.0,42.9628,42.9818,42.9345,42.9534,151851.0
2021-06-21 11:15:00,45.4,45.44,45.4,45.42,100536.0,42.9534,42.9912,42.9534,42.9723,100536.0
2021-06-21 11:20:00,45.41,45.45,45.41,45.43,95799.0,42.9628,43.0007,42.9628,42.9818,95799.0
2021-06-21 11:25:00,45.43,45.44,45.42,45.42,105957.0,42.9818,42.9912,42.9723,42.9723,105957.0
2021-06-21 11:30:00,45.42,45.46,45.41,45.45,129789.0,42.9723,43.0101,42.9628,43.0007,129789.0
2021-06-21 11:35:00,45.45,45.52,45.45,45.5,182514.0,43.0007,43.0669,43.0007,43.048,182514.0
2021-06-21 11:40:00,45.5,45.51,45.48,45.48,133155.0,43.048,43.0575,43.0291,43.0291,133155.0
2021-06-21 11:45:00,45.48,45.5,45.47,45.5,98367.0,43.0291,43.048,43.0196,43.048,98367.0
2021-06-21 11:50:00,45.5,45.52,45.48,45.48,104718.0,43.048,43.0669,43.0291,43.0291,104718.0
2021-06-21 11:55:00,45.48,45.48,45.43,45.45,135396.0,43.0291,43.0291,42.9818,43.0007,135396.0
2021-06-21 12:00:00,45.45,45.46,45.43,45.45,83085.0,43.0007,43.0101,42.9818,43.0007,83085.0
2021-06-21 12:05:00,45.45,45.46,45.41,45.42,97578.0,43.0007,43.0101,42.9628,42.9723,97578.0
2021-06-21 12:10:00,45.42,45.43,45.4,45.4,79839.0,42.9723,42.9818,42.9534,42.9534,79839.0
2021-06-21 12:15:00,45.41,45.43,45.4,45.42,88848.0,42.9628,42.9818,42.9534,42.9723,88848.0
2021-06-21 12:20:00,45.42,45.45,45.41,45.42,78150.0,42.9723,43.0007,42.9628,42.9723,78150.0
2021-06-21 12:25:00,45.42,45.44,45.41,45.44,83001.0,42.9723,42.9912,42.9628,42.9912,83001.0
2021-06-21 12:30:00,45.44,45.48,45.43,45.47,93048.0,42.9912,43.0291,42.9818,43.0196,93048.0
2021-06-21 12:35:00,45.47,45.48,45.45,45.47,77196.0,43.0196,43.0291,43.0007,43.0196,77196.0
2021-06-21 12:40:00,45.47,45.48,45.44,45.45,73356.0,43.0196,43.0291,42.9912,43.0007,73356.0
2021-06-21 12:45:00,45.45,45.46,45.44,45.45,58044.0,43.0007,43.0101,42.9912,43.0007,58044.0
2021-06-21 12:50:00,45.44,45.47,45.44,45.47,50961.0,42.9912,43.0196,42.9912,43.0196,50961.0
2021-06-21 12:55:00,45.47,45.51,45.47,45.49,71307.0,43.0196,43.0575,43.0196,43.0385,71307.0
2021-06-21 13:00:00,45.49,45.53,45.49,45.52,54537.0,43.0385,43.0764,43.0385,43.0669,54537.0
2021-06-21 13:05:00,45.52,45.53,45.51,45.51,52797.0,43.0669,43.0764,43.0575,43.0575,52797.0
2021-06-21 13:10:00,45.51,45.55,45.51,45.53,130755.0,43.0575,43.0953,43.0575,43.0764,130755.0
2021-06-21 13:15:00,45.53,45.54,45.51,45.51,445368.0,43.0764,43.0858,43.0575,43.0575,445368.0
2021-06-21 13:20:00,45.51,45.51,45.48,45.48,154779.0,43.0575,43.0575,43.0291,43.0291,154779.0
2021-06-21 13:25:00,45.49,45.51,45.48,45.49,82932.0,43.0385,43.0575,43.0291,43.0385,82932.0
2021-06-21 13:30:00,45.49,45.51,45.49,45.5,72774.0,43.0385,43.0575,43.0385,43.048,72774.0
2021-06-21 13:35:00,45.5,45.51,45.48,45.49,77544.0,43.048,43.0575,43.0291,43.0385,77544.0
2021-06-21 13:40:00,45.5,45.54,45.5,45.54,130305.0,43.048,43.0858,43.048,43.0858,130305.0
2021-06-21 13:45:00,45.54,45.58,45.54,45.57,545205.0,43.0858,43.1237,43.0858,43.1142,545205.0
2021-06-21 13:50:00,45.57,45.57,45.55,45.55,89397.0,43.1142,43.1142,43.0953,43.0953,89397.0
2021-06-21 13:55:00,45.55,45.55,45.53,45.53,109806.0,43.0953,43.0953,43.0764,43.0764,109806.0
2021-06-21 14:00:00,45.53,45.53,45.47,45.47,105108.0,43.0764,43.0764,43.0196,43.0196,105108.0
2021-06-21 14:05:00,45.47,45.49,45.45,45.48,102825.0,43.0196,43.0385,43.0007,43.0291,102825.0
2021-06-21 14:10:00,45.48,45.51,45.47,45.5,78996.0,43.0291,43.0575,43.0196,43.048,78996.0
2021-06-21 14:15:00,45.5,45.52,45.49,45.5,80193.0,43.048,43.0669,43.0385,43.048,80193.0
2021-06-21 14:20:00,45.5,45.51,45.48,45.49,67788.0,43.048,43.0575,43.0291,43.0385,67788.0
2021-06-21 14:25:00,45.49,45.5,45.48,45.49,80619.0,43.0385,43.048,43.0291,43.0385,80619.0
2021-06-21 14:30:00,45.49,45.51,45.49,45.49,71166.0,43.0385,43.0575,43.0385,43.0385,71166.0
2021-06-21 14:35:00,45.49,45.51,45.48,45.5,90375.0,43.0385,43.0575,43.0291,43.048,90375.0
2021-06-21 14:40:00,45.5,45.51,45.48,45.5,98322.0,43.048,43.0575,43.0291,43.048,98322.0
2021-06-21 14:45:00,45.5,45.5,45.49,45.49,122805.0,43.048,43.048,43.0385,43.0385,122805.0
2021-06-21 14:50:00,45.49,45.5,45.48,45.49,67755.0,43.0385,43.048,43.0291,43.0385,67755.0
2021-06-21 14:55:00,45.49,45.49,45.47,45.48,89556.0,43.0385,43.0385,43.0196,43.0291,89556.0
2021-06-21 15:00:00,45.48,45.5,45.47,45.47,91386.0,43.0291,43.048,43.0196,43.0196,91386.0
2021-06-21 15:05:00,45.47,45.5,45.47,45.49,104832.0,43.0196,43.048,43.0196,43.0385,104832.0
2021-06-21 15:10:00,45.49,45.5,45.48,45.48,93906.0,43.0385,43.048,43.0291,43.0291,93906.0
2021-06-21 15:15:00,45.48,45.52,45.48,45.49,176271.0,43.0291,43.0669,43.0291,43.0385,176271.0
2021-06-21 15:20:00,45.5,45.5,45.47,45.49,110364.0,43.048,43.048,43.0196,43.0385,110364.0
2021-06-21 15:25:00,45.49,45.51,45.48,45.49,109875.0,43.0385,43.0575,43.0291,43.0385,109875.0
2021-06-21 15:30:00,45.49,45.5,45.48,45.49,150756.0,43.0385,43.048,43.0291,43.0385,150756.0
2021-06-21 15:35:00,45.49,45.5,45.48,45.48,142008.0,43.0385,43.048,43.0291,43.0291,142008.0
2021-06-21 15:40:00,45.49,45.49,45.46,45.46,223785.0,43.0385,43.0385,43.0101,43.0101,223785.0
2021-06-21 15:45:00,45.47,45.48,45.46,45.47,190047.0,43.0196,43.0291,43.0101,43.0196,190047.0
2021-06-21 15:50:00,45.48,45.51,45.45,45.51,446499.0,43.0291,43.0575,43.0007,43.0575,446499.0
2021-06-21 15:55:00,45.51,45.51,45.46,45.46,874770.0,43.0575,43.0575,43.0101,43.0101,874770.0
2021-06-22 09:30:00,45.41,45.59,45.41,45.59,555012.0,42.9628,43.1331,42.9628,43.1331,555012.0
2021-06-22 09:35:00,45.58,45.61,45.51,45.59,449196.0,43.1237,43.1521,43.0575,43.1331,449196.0
2021-06-22 09:40:00,45.58,45.59,45.47,45.58,176586.0,43.1237,43.1331,43.0196,43.1237,176586.0
2021-06-22 09:45:00,45.58,45.62,45.55,45.57,320340.0,43.1237,43.1615,43.0953,43.1142,320340.0
2021-06-22 09:50:00,45.58,45.63,45.55,45.59,206454.0,43.1237,43.171,43.0953,43.1331,206454.0
2021-06-22 09:55:00,45.58,45.6,45.56,45.58,168141.0,43.1237,43.1426,43.1048,43.1237,168141.0
2021-06-22 10:00:00,45.58,45.59,45.55,45.58,245256.0,43.1237,43.1331,43.0953,43.1237,245256.0
2021-06-22 10:05:00,45.59,45.65,45.57,45.61,267918.0,43.1331,43.1899,43.1142,43.1521,267918.0
2021-06-22 10:10:00,45.61,45.64,45.6,45.64,191019.0,43.1521,43.1804,43.1426,43.1804,191019.0
2021-06-22 10:15:00,45.64,45.69,45.62,45.67,252498.0,43.1804,43.2278,43.1615,43.2088,252498.0
2021-06-22 10:20:00,45.68,45.68,45.64,45.64,174471.0,43.2183,43.2183,43.1804,43.1804,174471.0
2021-06-22 10:25:00,45.65,45.72,45.64,45.69,402603.0,43.1899,43.2561,43.1804,43.2278,402603.0
2021-06-22 10:30:00,45.69,45.8,45.69,45.8,370860.0,43.2278,43.3318,43.2278,43.3318,370860.0
2021-06-22 10:35:00,45.8,45.84,45.78,45.82,262536.0,43.3318,43.3697,43.3129,43.3507,262536.0
2021-06-22 10:40:00,45.82,45.83,45.79,45.82,142977.0,43.3507,43.3602,43.3224,43.3507,142977.0
2021-06-22 10:45:00,45.82,45.84,45.79,45.8,119343.0,43.3507,43.3697,43.3224,43.3318,119343.0
2021-06-22 10:50:00,45.8,45.84,45.8,45.81,204561.0,43.3318,43.3697,43.3318,43.3413,204561.0
2021-06-22 10:55:00,45.81,45.85,45.81,45.84,145827.0,43.3413,43.3791,43.3413,43.3697,145827.0
2021-06-22 11:00:00,45.84,45.86,45.81,45.85,165144.0,43.3697,43.3886,43.3413,43.3791,165144.0
2021-06-22 11:05:00,45.85,45.88,45.82,45.88,250590.0,43.3791,43.4075,43.3507,43.4075,250590.0
2021-06-22 11:10:00,45.88,45.91,45.85,45.88,152043.0,43.4075,43.4359,43.3791,43.4075,152043.0
2021-06-22 11:15:00,45.88,45.9,45.88,45.88,130965.0,43.4075,43.4264,43.4075,43.4075,130965.0
2021-06-22 11:20:00,45.89,45.9,45.85,45.86,165822.0,43.417,43.4264,43.3791,43.3886,165822.0
2021-06-22 11:25:00,45.86,45.87,45.82,45.82,104961.0,43.3886,43.3981,43.3507,43.3507,104961.0
2021-06-22 11:30:00,45.82,45.85,45.8,45.82,96162.0,43.3507,43.3791,43.3318,43.3507,96162.0
2021-06-22 11:35:00,45.82,45.82,45.78,45.81,144702.0,43.3507,43.3507,43.3129,43.3413,144702.0
2021-06-22 11:40:00,45.81,45.84,45.8,45.81,109140.0,43.3413,43.3697,43.3318,43.3413,109140.0
2021-06-22 11:45:00,45.81,45.83,45.81,45.83,90642.0,43.3413,43.3602,43.3413,43.3602,90642.0
2021-06-22 11:50:00,45.83,45.83,45.8,45.8,118923.0,43.3602,43.3602,43.3318,43.3318,118923.0
2021-06-22 11:55:00,45.8,45.81,45.79,45.8,100446.0,43.3318,43.3413,43.3224,43.3318,100446.0
2021-06-22 12:00:00,45.79,45.8,45.77,45.78,110955.0,43.3224,43.3318,43.3034,43.3129,110955.0
2021-06-22 12:05:00,45.79,45.81,45.78,45.78,111066.0,43.3224,43.3413,43.3129,43.3129,111066.0
2021-06-22 12:10:00,45.78,45.8,45.78,45.78,82143.0,43.3129,43.3318,43.3129,43.3129,82143.0
2021-06-22 12:15:00,45.78,45.78,45.76,45.77,76890.0,43.3129,43.3129,43.294,43.3034,76890.0
2021-06-22 12:20:00,45.76,45.77,45.73,45.75,80781.0,43.294,43.3034,43.2656,43.2845,80781.0
2021-06-22 12:25:00,45.75,45.76,45.74,45.74,87189.0,43.2845,43.294,43.2751,43.2751,87189.0
2021-06-22 12:30:00,45.74,45.74,45.7,45.7,79071.0,43.2751,43.2751,43.2372,43.2372,79071.0
2021-06-22 12:35:00,45.7,45.73,45.69,45.73,179823.0,43.2372,43.2656,43.2278,43.2656,179823.0
2021-06-22 12:40:00,45.73,45.76,45.73,45.73,147816.0,43.2656,43.294,43.2656,43.2656,147816.0
2021-06-22 12:45:00,45.73,45.74,45.72,45.72,78684.0,43.2656,43.2751,43.2561,43.2561,78684.0
2021-06-22 12:50:00,45.72,45.76,45.71,45.76,127308.0,43.2561,43.294,43.2467,43.294,127308.0
2021-06-22 12:55:00,45.75,45.76,45.73,45.74,119940.0,43.2845,43.294,43.2656,43.2751,119940.0
2021-06-22 13:00:00,45.74,45.74,45.72,45.73,60009.0,43.2751,43.2751,43.2561,43.2656,60009.0
2021-06-22 13:05:00,45.73,45.76,45.72,45.74,95649.0,43.2656,43.294,43.2561,43.2751,95649.0
2021-06-22 13:10:00,45.74,45.76,45.74,45.76,63438.0,43.2751,43.294,43.2751,43.294,63438.0
2021-06-22 13:15:00,45.76,45.76,45.72,45.74,89112.0,43.294,43.294,43.2561,43.2751,89112.0
2021-06-22 13:20:00,45.74,45.76,45.73,45.76,111021.0,43.2751,43.294,43.2656,43.294,111021.0
2021-06-22 13:25:00,45.76,45.77,45.76,45.76,116670.0,43.294,43.3034,43.294,43.294,116670.0
2021-06-22 13:30:00,45.76,45.76,45.71,45.73,81435.0,43.294,43.294,43.2467,43.2656,81435.0
2021-06-22 13:35:00,45.73,45.74,45.7,45.7,68376.0,43.2656,43.2751,43.2372,43.2372,68376.0
2021-06-22 13:40:00,45.7,45.7,45.69,45.7,66375.0,43.2372,43.2372,43.2278,43.2372,66375.0
2021-06-22 13:45:00,45.71,45.72,45.7,45.72,58020.0,43.2467,43.2561,43.2372,43.2561,58020.0
2021-06-22 13:50:00,45.72,45.73,45.7,45.71,95628.0,43.2561,43.2656,43.2372,43.2467,95628.0
2021-06-22 13:55:00,45.71,45.73,45.71,45.73,56055.0,43.2467,43.2656,43.2467,43.2656,56055.0
2021-06-22 14:00:00,45.73,45.73,45.71,45.72,121254.0,43.2656,43.2656,43.2467,43.2561,121254.0
2021-06-22 14:05:00,45.72,45.73,45.71,45.73,87246.0,43.2561,43.2656,43.2467,43.2656,87246.0
2021-06-22 14:10:00,45.72,45.73,45.71,45.72,76257.0,43.2561,43.2656,43.2467,43.2561,76257.0
2021-06-22 14:15:00,45.73,45.73,45.72,45.73,81147.0,43.2656,43.2656,43.2561,43.2656,81147.0
2021-06-22 14:20:00,45.73,45.75,45.72,45.73,98160.0,43.2656,43.2845,43.2561,43.2656,98160.0
2021-06-22 14:25:00,45.73,45.74,45.73,45.73,86418.0,43.2656,43.2751,43.2656,43.2656,86418.0
2021-06-22 14:30:00,45.73,45.73,45.71,45.72,111402.0,43.2656,43.2656,43.2467,43.2561,111402.0
2021-06-22 14:35:00,45.72,45.75,45.72,45.75,128238.0,43.2561,43.2845,43.2561,43.2845,128238.0
2021-06-22 14:40:00,45.75,45.77,45.71,45.72,152847.0,43.2845,43.3034,43.2467,43.2561,152847.0
2021-06-22 14:45:00,45.72,45.73,45.71,45.72,80859.0,43.2561,43.2656,43.2467,43.2561,80859.0
2021-06-22 14:50:00,45.72,45.73,45.71,45.73,69600.0,43.2561,43.2656,43.2467,43.2656,69600.0
2021-06-22 14:55:00,45.73,45.73,45.7,45.72,107067.0,43.2656,43.2656,43.2372,43.2561,107067.0
2021-06-22 15:00:00,45.72,45.75,45.71,45.75,133236.0,43.2561,43.2845,43.2467,43.2845,133236.0
2021-06-22 15:05:00,45.75,45.77,45.73,45.76,166677.0,43.2845,43.3034,43.2656,43.294,166677.0
2021-06-22 15:10:00,45.75,45.78,45.75,45.77,177237.0,43.2845,43.3129,43.2845,43.3034,177237.0
2021-06-22 15:15:00,45.77,45.77,45.72,45.72,245493.0,43.3034,43.3034,43.2561,43.2561,245493.0
2021-06-22 15:20:00,45.71,45.77,45.71,45.77,158016.0,43.2467,43.3034,43.2467,43.3034,158016.0
2021-06-22 15:25:00,45.77,45.79,45.76,45.78,189732.0,43.3034,43.3224,43.294,43.3129,189732.0
2021-06-22 15:30:00,45.78,45.79,45.76,45.77,178446.0,43.3129,43.3224,43.294,43.3034,178446.0
2021-06-22 15:35:00,45.77,45.77,45.75,45.76,210471.0,43.3034,43.3034,43.2845,43.294,210471.0
2021-06-22 15:40:00,45.76,45.77,45.74,45.75,232425.0,43.294,43.3034,43.2751,43.2845,232425.0
2021-06-22 15:45:00,45.76,45.76,45.71,45.72,199407.0,43.294,43.294,43.2467,43.2561,199407.0
2021-06-22 15:50:00,45.72,45.73,45.68,45.73,370254.0,43.2561,43.2656,43.2183,43.2656,370254.0
2021-06-22 15:55:00,45.73,45.74,45.67,45.68,916806.0,43.2656,43.2751,43.2088,43.2183,916806.0
2021-06-23 09:30:00,45.5,45.66,45.45,45.57,631503.0,43.048,43.1994,43.0007,43.1142,631503.0
2021-06-23 09:35:00,45.57,45.58,45.48,45.49,421119.0,43.1142,43.1237,43.0291,43.0385,421119.0
2021-06-23 09:40:00,45.49,45.55,45.48,45.55,238017.0,43.0385,43.0953,43.0291,43.0953,238017.0
2021-06-23 09:45:00,45.55,45.56,45.48,45.53,167310.0,43.0953,43.1048,43.0291,43.0764,167310.0
2021-06-23 09:50:00,45.53,45.54,45.49,45.51,175161.0,43.0764,43.0858,43.0385,43.0575,175161.0
2021-06-23 09:55:00,45.51,45.59,45.51,45.57,248988.0,43.0575,43.1331,43.0575,43.1142,248988.0
2021-06-23 10:00:00,45.56,45.58,45.47,45.47,191616.0,43.1048,43.1237,43.0196,43.0196,191616.0
2021-06-23 10:05:00,45.47,45.54,45.45,45.52,224394.0,43.0196,43.0858,43.0007,43.0669,224394.0
2021-06-23 10:10:00,45.52,45.57,45.51,45.57,149406.0,43.0669,43.1142,43.0575,43.1142,149406.0
2021-06-23 10:15:00,45.57,45.63,45.56,45.59,274806.0,43.1142,43.171,43.1048,43.1331,274806.0
2021-06-23 10:20:00,45.59,45.6,45.56,45.56,149298.0,43.1331,43.1426,43.1048,43.1048,149298.0
2021-06-23 10:25:00,45.56,45.56,45.52,45.52,113535.0,43.1048,43.1048,43.0669,43.0669,113535.0
2021-06-23 10:30:00,45.52,45.52,45.47,45.52,144522.0,43.0669,43.0669,43.0196,43.0669,144522.0
2021-06-23 10:35:00,45.52,45.52,45.49,45.49,100041.0,43.0669,43.0669,43.0385,43.0385,100041.0
2021-06-23 10:40:00,45.49,45.52,45.49,45.5,96012.0,43.0385,43.0669,43.0385,43.048,96012.0
2021-06-23 10:45:00,45.5,45.54,45.48,45.53,142065.0,43.048,43.0858,43.0291,43.0764,142065.0
2021-06-23 10:50:00,45.53,45.53,45.51,45.52,105738.0,43.0764,43.0764,43.0575,43.0669,105738.0
2021-06-23 10:55:00,45.52,45.54,45.51,45.52,130314.0,43.0669,43.0858,43.0575,43.0669,130314.0
2021-06-23 11:00:00,45.52,45.52,45.44,45.45,207066.0,43.0669,43.0669,42.9912,43.0007,207066.0
2021-06-23 11:05:00,45.45,45.48,45.44,45.46,135162.0,43.0007,43.0291,42.9912,43.0101,135162.0
2021-06-23 11:10:00,45.46,45.47,45.46,45.47,110532.0,43.0101,43.0196,43.0101,43.0196,110532.0
2021-06-23 11:15:00,45.47,45.51,45.46,45.47,249174.0,43.0196,43.0575,43.0101,43.0196,249174.0
2021-06-23 11:20:00,45.47,45.49,45.46,45.48,80472.0,43.0196,43.0385,43.0101,43.0291,80472.0
2021-06-23 11:25:00,45.48,45.49,45.46,45.47,88356.0,43.0291,43.0385,43.0101,43.0196,88356.0
2021-06-23 11:30:00,45.47,45.49,45.46,45.49,143967.0,43.0196,43.0385,43.0101,43.0385,143967.0
2021-06-23 11:35:00,45.49,45.51,45.49,45.5,101415.0,43.0385,43.0575,43.0385,43.048,101415.0
2021-06-23 11:40:00,45.5,45.51,45.49,45.51,65889.0,43.048,43.0575,43.0385,43.0575,65889.0
2021-06-23 11:45:00,45.51,45.53,45.5,45.53,90123.0,43.0575,43.0764,43.048,43.0764,90123.0
2021-06-23 11:50:00,45.53,45.53,45.51,45.53,88926.0,43.0764,43.0764,43.0575,43.0764,88926.0
2021-06-23 11:55:00,45.53,45.55,45.53,45.55,164988.0,43.0764,43.0953,43.0764,43.0953,164988.0
2021-06-23 12:00:00,45.55,45.55,45.54,45.54,107838.0,43.0953,43.0953,43.0858,43.0858,107838.0
2021-06-23 12:05:00,45.54,45.54,45.49,45.5,101736.0,43.0858,43.0858,43.0385,43.048,101736.0
2021-06-23 12:10:00,45.49,45.51,45.48,45.5,161328.0,43.0385,43.0575,43.0291,43.048,161328.0
2021-06-23 12:15:00,45.5,45.5,45.48,45.49,74190.0,43.048,43.048,43.0291,43.0385,74190.0
2021-06-23 12:20:00,45.49,45.5,45.49,45.5,122028.0,43.0385,43.048,43.0385,43.048,122028.0
2021-06-23 12:25:00,45.5,45.52,45.49,45.52,89694.0,43.048,43.0669,43.0385,43.0669,89694.0
2021-06-23 12:30:00,45.51,45.54,45.51,45.53,99885.0,43.0575,43.0858,43.0575,43.0764,99885.0
2021-06-23 12:35:00,45.53,45.53,45.52,45.52,90765.0,43.0764,43.0764,43.0669,43.0669,90765.0
2021-06-23 12:40:00,45.52,45.53,45.5,45.52,80085.0,43.0669,43.0764,43.048,43.0669,80085.0
2021-06-23 12:45:00,45.52,45.52,45.51,45.52,71727.0,43.0669,43.0669,43.0575,43.0669,71727.0
2021-06-23 12:50:00,45.52,45.53,45.52,45.53,74817.0,43.0669,43.0764,43.0669,43.0764,74817.0
2021-06-23 12:55:00,45.53,45.54,45.52,45.53,90351.0,43.0764,43.0858,43.0669,43.0764,90351.0
2021-06-23 13:00:00,45.53,45.53,45.52,45.53,81075.0,43.0764,43.0764,43.0669,43.0764,81075.0
2021-06-23 13:05:00,45.53,45.53,45.52,45.53,90084.0,43.0764,43.0764,43.0669,43.0764,90084.0
2021-06-23 13:10:00,45.53,45.55,45.53,45.55,116790.0,43.0764,43.0953,43.0764,43.0953,116790.0
2021-06-23 13:15:00,45.55,45.56,45.54,45.54,81612.0,43.0953,43.1048,43.0858,43.0858,81612.0
2021-06-23 13:20:00,45.55,45.55,45.54,45.55,110214.0,43.0953,43.0953,43.0858,43.0953,110214.0
2021-06-23 13:25:00,45.55,45.55,45.54,45.55,70092.0,43.0953,43.0953,43.0858,43.0953,70092.0
2021-06-23 13:30:00,45.55,45.55,45.52,45.53,111327.0,43.0953,43.0953,43.0669,43.0764,111327.0
2021-06-23 13:35:00,45.53,45.53,45.51,45.52,94557.0,43.0764,43.0764,43.0575,43.0669,94557.0
2021-06-23 13:40:00,45.52,45.52,45.51,45.52,59166.0,43.0669,43.0669,43.0575,43.0669,59166.0
2021-06-23 13:45:00,45.52,45.52,45.51,45.52,75819.0,43.0669,43.0669,43.0575,43.0669,75819.0
2021-06-23 13:50:00,45.52,45.52,45.5,45.52,63684.0,43.0669,43.0669,43.048,43.0669,63684.0
2021-06-23 13:55:00,45.52,45.52,45.5,45.51,67794.0,43.0669,43.0669,43.048,43.0575,67794.0
2021-06-23 14:00:00,45.51,45.51,45.49,45.49,102978.0,43.0575,43.0575,43.0385,43.0385,102978.0
2021-06-23 14:05:00,45.49,45.52,45.49,45.5,78387.0,43.0385,43.0669,43.0385,43.048,78387.0
2021-06-23 14:10:00,45.5,45.51,45.49,45.51,82722.0,43.048,43.0575,43.0385,43.0575,82722.0
2021-06-23 14:15:00,45.51,45.51,45.48,45.5,90117.0,43.0575,43.0575,43.0291,43.048,90117.0
2021-06-23 14:20:00,45.5,45.5,45.49,45.5,89424.0,43.048,43.048,43.0385,43.048,89424.0
2021-06-23 14:25:00,45.5,45.52,45.49,45.5,83916.0,43.048,43.0669,43.0385,43.048,83916.0
2021-06-23 14:30:00,45.5,45.5,45.48,45.5,159771.0,43.048,43.048,43.0291,43.048,159771.0
2021-06-23 14:35:00,45.5,45.51,45.48,45.51,67938.0,43.048,43.0575,43.0291,43.0575,67938.0
2021-06-23 14:40:00,45.51,45.51,45.48,45.48,95136.0,43.0575,43.0575,43.0291,43.0291,95136.0
2021-06-23 14:45:00,45.48,45.51,45.47,45.49,233331.0,43.0291,43.0575,43.0196,43.0385,233331.0
2021-06-23 14:50:00,45.49,45.49,45.47,45.48,86154.0,43.0385,43.0385,43.0196,43.0291,86154.0
2021-06-23 14:55:00,45.48,45.49,45.47,45.48,90984.0,43.0291,43.0385,43.0196,43.0291,90984.0
2021-06-23 15:00:00,45.48,45.5,45.47,45.48,106914.0,43.0291,43.048,43.0196,43.0291,106914.0
2021-06-23 15:05:00,45.48,45.49,45.47,45.49,114642.0,43.0291,43.0385,43.0196,43.0385,114642.0
2021-06-23 15:10:00,45.49,45.52,45.48,45.52,135786.0,43.0385,43.0669,43.0291,43.0669,135786.0
2021-06-23 15:15:00,45.51,45.53,45.51,45.53,76248.0,43.0575,43.0764,43.0575,43.0764,76248.0
2021-06-23 15:20:00,45.53,45.53,45.49,45.51,174324.0,43.0764,43.0764,43.0385,43.0575,174324.0
2021-06-23 15:25:00,45.51,45.53,45.5,45.51,136131.0,43.0575,43.0764,43.048,43.0575,136131.0
2021-06-23 15:30:00,45.51,45.52,45.51,45.52,133437.0,43.0575,43.0669,43.0575,43.0669,133437.0
2021-06-23 15:35:00,45.52,45.52,45.49,45.49,141183.0,43.0669,43.0669,43.0385,43.0385,141183.0
2021-06-23 15:40:00,45.49,45.49,45.45,45.46,205113.0,43.0385,43.0385,43.0007,43.0101,205113.0
2021-06-23 15:45:00,45.46,45.47,45.42,45.43,214071.0,43.0101,43.0196,42.9723,42.9818,214071.0
2021-06-23 15:50:00,45.43,45.43,45.35,45.36,462783.0,42.9818,42.9818,42.9061,42.9155,462783.0
2021-06-23 15:55:00,45.36,45.37,45.31,45.33,951798.0,42.9155,42.925,42.8682,42.8872,951798.0
2021-06-24 09:30:00,45.39,45.52,45.37,45.46,1137069.0,42.9439,43.0669,42.925,43.0101,1137069.0
2021-06-24 09:35:00,45.47,45.57,45.46,45.51,596712.0,43.0196,43.1142,43.0101,43.0575,596712.0
2021-06-24 09:40:00,45.52,45.53,45.46,45.49,185973.0,43.0669,43.0764,43.0101,43.0385,185973.0
2021-06-24 09:45:00,45.49,45.56,45.48,45.55,267753.0,43.0385,43.1048,43.0291,43.0953,267753.0
2021-06-24 09:50:00,45.55,45.6,45.54,45.59,372672.0,43.0953,43.1426,43.0858,43.1331,372672.0
2021-06-24 09:55:00,45.59,45.6,45.57,45.58,250797.0,43.1331,43.1426,43.1142,43.1237,250797.0
2021-06-24 10:00:00,45.59,45.63,45.58,45.61,269508.0,43.1331,43.171,43.1237,43.1521,269508.0
2021-06-24 10:05:00,45.61,45.63,45.59,45.61,300819.0,43.1521,43.171,43.1331,43.1521,300819.0
2021-06-24 10:10:00,45.61,45.61,45.55,45.59,341259.0,43.1521,43.1521,43.0953,43.1331,341259.0
2021-06-24 10:15:00,45.59,45.67,45.59,45.66,377886.0,43.1331,43.2088,43.1331,43.1994,377886.0
2021-06-24 10:20:00,45.66,45.69,45.64,45.64,255705.0,43.1994,43.2278,43.1804,43.1804,255705.0
2021-06-24 10:25:00,45.65,45.68,45.64,45.66,222399.0,43.1899,43.2183,43.1804,43.1994,222399.0
2021-06-24 10:30:00,45.67,45.68,45.61,45.62,314379.0,43.2088,43.2183,43.1521,43.1615,314379.0
2021-06-24 10:35:00,45.62,45.67,45.61,45.66,291162.0,43.1615,43.2088,43.1521,43.1994,291162.0
2021-06-24 10:40:00,45.66,45.7,45.66,45.68,345342.0,43.1994,43.2372,43.1994,43.2183,345342.0
2021-06-24 10:45:00,45.69,45.7,45.69,45.7,158574.0,43.2278,43.2372,43.2278,43.2372,158574.0
2021-06-24 10:50:00,45.69,45.7,45.66,45.66,237039.0,43.2278,43.2372,43.1994,43.1994,237039.0
2021-06-24 10:55:00,45.67,45.67,45.62,45.65,314679.0,43.2088,43.2088,43.1615,43.1899,314679.0
2021-06-24 11:00:00,45.65,45.68,45.65,45.67,165999.0,43.1899,43.2183,43.1899,43.2088,165999.0
2021-06-24 11:05:00,45.67,45.67,45.61,45.62,268239.0,43.2088,43.2088,43.1521,43.1615,268239.0
2021-06-24 11:10:00,45.61,45.63,45.59,45.6,200514.0,43.1521,43.171,43.1331,43.1426,200514.0
2021-06-24 11:15:00,45.6,45.63,45.6,45.6,99972.0,43.1426,43.171,43.1426,43.1426,99972.0
2021-06-24 11:20:00,45.6,45.61,45.59,45.61,108954.0,43.1426,43.1521,43.1331,43.1521,108954.0
2021-06-24 11:25:00,45.6,45.61,45.58,45.6,129840.0,43.1426,43.1521,43.1237,43.1426,129840.0
2021-06-24 11:30:00,45.6,45.64,45.6,45.63,183240.0,43.1426,43.1804,43.1426,43.171,183240.0
2021-06-24 11:35:00,45.63,45.65,45.61,45.61,129522.0,43.171,43.1899,43.1521,43.1521,129522.0
2021-06-24 11:40:00,45.61,45.64,45.59,45.63,181473.0,43.1521,43.1804,43.1331,43.171,181473.0
2021-06-24 11:45:00,45.63,45.66,45.63,45.66,140319.0,43.171,43.1994,43.171,43.1994,140319.0
2021-06-24 11:50:00,45.66,45.67,45.64,45.65,122958.0,43.1994,43.2088,43.1804,43.1899,122958.0
2021-06-24 11:55:00,45.64,45.65,45.62,45.63,156039.0,43.1804,43.1899,43.1615,43.171,156039.0
2021-06-24 12:00:00,45.63,45.67,45.62,45.65,171957.0,43.171,43.2088,43.1615,43.1899,171957.0
2021-06-24 12:05:00,45.65,45.66,45.63,45.64,130110.0,43.1899,43.1994,43.171,43.1804,130110.0
2021-06-24 12:10:00,45.65,45.66,45.63,45.64,128817.0,43.1899,43.1994,43.171,43.1804,128817.0
2021-06-24 12:15:00,45.64,45.64,45.61,45.63,92964.0,43.1804,43.1804,43.1521,43.171,92964.0
2021-06-24 12:20:00,45.63,45.65,45.62,45.64,208254.0,43.171,43.1899,43.1615,43.1804,208254.0
2021-06-24 12:25:00,45.64,45.68,45.64,45.67,316233.0,43.1804,43.2183,43.1804,43.2088,316233.0
2021-06-24 12:30:00,45.67,45.7,45.67,45.7,185070.0,43.2088,43.2372,43.2088,43.2372,185070.0
2021-06-24 12:35:00,45.7,45.72,45.69,45.72,192477.0,43.2372,43.2561,43.2278,43.2561,192477.0
2021-06-24 12:40:00,45.72,45.73,45.7,45.71,247524.0,43.2561,43.2656,43.2372,43.2467,247524.0
2021-06-24 12:45:00,45.71,45.73,45.7,45.71,213855.0,43.2467,43.2656,43.2372,43.2467,213855.0
2021-06-24 12:50:00,45.71,45.71,45.68,45.7,154158.0,43.2467,43.2467,43.2183,43.2372,154158.0
2021-06-24 12:55:00,45.7,45.72,45.69,45.71,128052.0,43.2372,43.2561,43.2278,43.2467,128052.0
2021-06-24 13:00:00,45.7,45.73,45.7,45.72,154911.0,43.2372,43.2656,43.2372,43.2561,154911.0
2021-06-24 13:05:00,45.72,45.73,45.71,45.73,82812.0,43.2561,43.2656,43.2467,43.2656,82812.0
2021-06-24 13:10:00,45.73,45.73,45.7,45.71,92493.0,43.2656,43.2656,43.2372,43.2467,92493.0
2021-06-24 13:15:00,45.71,45.71,45.68,45.7,96363.0,43.2467,43.2467,43.2183,43.2372,96363.0
2021-06-24 13:20:00,45.7,45.71,45.65,45.66,191508.0,43.2372,43.2467,43.1899,43.1994,191508.0
2021-06-24 13:25:00,45.66,45.67,45.62,45.63,150909.0,43.1994,43.2088,43.1615,43.171,150909.0
2021-06-24 13:30:00,45.63,45.66,45.63,45.66,115923.0,43.171,43.1994,43.171,43.1994,115923.0
2021-06-24 13:35:00,45.66,45.67,45.65,45.66,134178.0,43.1994,43.2088,43.1899,43.1994,134178.0
2021-06-24 13:40:00,45.65,45.67,45.64,45.67,119715.0,43.1899,43.2088,43.1804,43.2088,119715.0
2021-06-24 13:45:00,45.67,45.69,45.66,45.68,164874.0,43.2088,43.2278,43.1994,43.2183,164874.0
2021-06-24 13:50:00,45.68,45.69,45.66,45.68,198888.0,43.2183,43.2278,43.1994,43.2183,198888.0
2021-06-24 13:55:00,45.68,45.68,45.65,45.65,139125.0,43.2183,43.2183,43.1899,43.1899,139125.0
2021-06-24 14:00:00,45.65,45.67,45.64,45.66,138027.0,43.1899,43.2088,43.1804,43.1994,138027.0
2021-06-24 14:05:00,45.66,45.69,45.66,45.69,211821.0,43.1994,43.2278,43.1994,43.2278,211821.0
2021-06-24 14:10:00,45.69,45.69,45.64,45.65,189024.0,43.2278,43.2278,43.1804,43.1899,189024.0
2021-06-24 14:15:00,45.65,45.66,45.64,45.66,99321.0,43.1899,43.1994,43.1804,43.1994,99321.0
2021-06-24 14:20:00,45.66,45.68,45.66,45.68,143562.0,43.1994,43.2183,43.1994,43.2183,143562.0
2021-06-24 14:25:00,45.68,45.68,45.66,45.67,139191.0,43.2183,43.2183,43.1994,43.2088,139191.0
2021-06-24 14:30:00,45.67,45.69,45.66,45.69,252471.0,43.2088,43.2278,43.1994,43.2278,252471.0
2021-06-24 14:35:00,45.69,45.69,45.68,45.69,138825.0,43.2278,43.2278,43.2183,43.2278,138825.0
2021-06-24 14:40:00,45.69,45.69,45.67,45.68,126105.0,43.2278,43.2278,43.2088,43.2183,126105.0
2021-06-24 14:45:00,45.68,45.7,45.68,45.7,133485.0,43.2183,43.2372,43.2183,43.2372,133485.0
2021-06-24 14:50:00,45.7,45.71,45.69,45.7,178068.0,43.2372,43.2467,43.2278,43.2372,178068.0
2021-06-24 14:55:00,45.7,45.71,45.7,45.7,103542.0,43.2372,43.2467,43.2372,43.2372,103542.0
2021-06-24 15:00:00,45.7,45.71,45.7,45.71,149547.0,43.2372,43.2467,43.2372,43.2467,149547.0
2021-06-24 15:05:00,45.71,45.73,45.7,45.71,172755.0,43.2467,43.2656,43.2372,43.2467,172755.0
2021-06-24 15:10:00,45.71,45.73,45.71,45.73,157203.0,43.2467,43.2656,43.2467,43.2656,157203.0
2021-06-24 15:15:00,45.73,45.75,45.71,45.71,317586.0,43.2656,43.2845,43.2467,43.2467,317586.0
2021-06-24 15:20:00,45.71,45.73,45.69,45.7,181188.0,43.2467,43.2656,43.2278,43.2372,181188.0
2021-06-24 15:25:00,45.7,45.7,45.66,45.67,222888.0,43.2372,43.2372,43.1994,43.2088,222888.0
2021-06-24 15:30:00,45.67,45.69,45.65,45.68,214590.0,43.2088,43.2278,43.1899,43.2183,214590.0
2021-06-24 15:35:00,45.68,45.69,45.67,45.68,198480.0,43.2183,43.2278,43.2088,43.2183,198480.0
2021-06-24 15:40:00,45.68,45.7,45.67,45.69,220101.0,43.2183,43.2372,43.2088,43.2278,220101.0
2021-06-24 15:45:00,45.69,45.7,45.67,45.68,285543.0,43.2278,43.2372,43.2088,43.2183,285543.0
2021-06-24 15:50:00,45.68,45.68,45.65,45.67,483912.0,43.2183,43.2183,43.1899,43.2088,483912.0
2021-06-24 15:55:00,45.67,45.67,45.62,45.64,1197114.0,43.2088,43.2088,43.1615,43.1804,1197114.0
2021-06-25 09:30:00,45.71,45.77,45.64,45.75,730935.0,43.2467,43.3034,43.1804,43.2845,730935.0
2021-06-25 09:35:00,45.75,45.77,45.69,45.76,184647.0,43.2845,43.3034,43.2278,43.294,184647.0
2021-06-25 09:40:00,45.77,45.82,45.74,45.8,175980.0,43.3034,43.3507,43.2751,43.3318,175980.0
2021-06-25 09:45:00,45.8,45.82,45.76,45.81,233370.0,43.3318,43.3507,43.294,43.3413,233370.0
2021-06-25 09:50:00,45.81,45.89,45.8,45.89,516882.0,43.3413,43.417,43.3318,43.417,516882.0
2021-06-25 09:55:00,45.89,45.92,45.85,45.9,427035.0,43.417,43.4454,43.3791,43.4264,427035.0
2021-06-25 10:00:00,45.9,45.95,45.89,45.91,298614.0,43.4264,43.4737,43.417,43.4359,298614.0
2021-06-25 10:05:00,45.9,45.97,45.9,45.93,427005.0,43.4264,43.4927,43.4264,43.4548,427005.0
2021-06-25 10:10:00,45.93,45.95,45.9,45.91,282717.0,43.4548,43.4737,43.4264,43.4359,282717.0
2021-06-25 10:15:00,45.92,45.93,45.88,45.89,222642.0,43.4454,43.4548,43.4075,43.417,222642.0
2021-06-25 10:20:00,45.89,45.95,45.89,45.94,211425.0,43.417,43.4737,43.417,43.4643,211425.0
2021-06-25 10:25:00,45.94,45.99,45.94,45.96,317562.0,43.4643,43.5116,43.4643,43.4832,317562.0
2021-06-25 10:30:00,45.96,45.97,45.93,45.96,280233.0,43.4832,43.4927,43.4548,43.4832,280233.0
2021-06-25 10:35:00,45.96,46.02,45.96,46.01,621567.0,43.4832,43.54,43.4832,43.5305,621567.0
2021-06-25 10:40:00,46.01,46.03,45.99,46.02,193377.0,43.5305,43.5494,43.5116,43.54,193377.0
2021-06-25 10:45:00,46.03,46.15,46.03,46.14,460167.0,43.5494,43.663,43.5494,43.6535,460167.0
2021-06-25 10:50:00,46.13,46.15,46.08,46.08,585654.0,43.644,43.663,43.5967,43.5967,585654.0
2021-06-25 10:55:00,46.08,46.16,46.07,46.14,239799.0,43.5967,43.6724,43.5873,43.6535,239799.0
2021-06-25 11:00:00,46.14,46.14,46.07,46.08,206259.0,43.6535,43.6535,43.5873,43.5967,206259.0
2021-06-25 11:05:00,46.08,46.11,46.06,46.09,185979.0,43.5967,43.6251,43.5778,43.6062,185979.0
2021-06-25 11:10:00,46.09,46.11,46.08,46.11,156195.0,43.6062,43.6251,43.5967,43.6251,156195.0
2021-06-25 11:15:00,46.11,46.14,46.09,46.14,174261.0,43.6251,43.6535,43.6062,43.6535,174261.0
2021-06-25 11:20:00,46.14,46.18,46.12,46.18,275679.0,43.6535,43.6913,43.6346,43.6913,275679.0
2021-06-25 11:25:00,46.18,46.22,46.18,46.22,350064.0,43.6913,43.7292,43.6913,43.7292,350064.0
2021-06-25 11:30:00,46.22,46.22,46.16,46.21,262404.0,43.7292,43.7292,43.6724,43.7197,262404.0
2021-06-25 11:35:00,46.21,46.22,46.17,46.19,348606.0,43.7197,43.7292,43.6819,43.7008,348606.0
2021-06-25 11:40:00,46.19,46.21,46.17,46.21,209502.0,43.7008,43.7197,43.6819,43.7197,209502.0
2021-06-25 11:45:00,46.21,46.25,46.21,46.24,200928.0,43.7197,43.7576,43.7197,43.7481,200928.0
2021-06-25 11:50:00,46.25,46.26,46.23,46.26,131367.0,43.7576,43.767,43.7387,43.767,131367.0
2021-06-25 11:55:00,46.26,46.29,46.26,46.28,274659.0,43.767,43.7954,43.767,43.786,274659.0
2021-06-25 12:00:00,46.29,46.29,46.22,46.23,211143.0,43.7954,43.7954,43.7292,43.7387,211143.0
2021-06-25 12:05:00,46.23,46.24,46.2,46.2,191445.0,43.7387,43.7481,43.7103,43.7103,191445.0
2021-06-25 12:10:00,46.2,46.2,46.18,46.19,187356.0,43.7103,43.7103,43.6913,43.7008,187356.0
2021-06-25 12:15:00,46.19,46.21,46.18,46.2,121170.0,43.7008,43.7197,43.6913,43.7103,121170.0
2021-06-25 12:20:00,46.2,46.24,46.19,46.24,173235.0,43.7103,43.7481,43.7008,43.7481,173235.0
2021-06-25 12:25:00,46.24,46.27,46.21,46.26,248202.0,43.7481,43.7765,43.7197,43.767,248202.0
2021-06-25 12:30:00,46.26,46.26,46.23,46.25,209088.0,43.767,43.767,43.7387,43.7576,209088.0
2021-06-25 12:35:00,46.25,46.25,46.22,46.23,144627.0,43.7576,43.7576,43.7292,43.7387,144627.0
2021-06-25 12:40:00,46.23,46.24,46.2,46.21,182355.0,43.7387,43.7481,43.7103,43.7197,182355.0
2021-06-25 12:45:00,46.21,46.24,46.2,46.23,197826.0,43.7197,43.7481,43.7103,43.7387,197826.0
2021-06-25 12:50:00,46.23,46.26,46.22,46.24,169311.0,43.7387,43.767,43.7292,43.7481,169311.0
2021-06-25 12:55:00,46.25,46.27,46.24,46.26,180357.0,43.7576,43.7765,43.7481,43.767,180357.0
2021-06-25 13:00:00,46.26,46.27,46.25,46.25,184953.0,43.767,43.7765,43.7576,43.7576,184953.0
2021-06-25 13:05:00,46.25,46.25,46.21,46.23,160407.0,43.7576,43.7576,43.7197,43.7387,160407.0
2021-06-25 13:10:00,46.23,46.25,46.22,46.23,117438.0,43.7387,43.7576,43.7292,43.7387,117438.0
2021-06-25 13:15:00,46.23,46.23,46.18,46.18,195906.0,43.7387,43.7387,43.6913,43.6913,195906.0
2021-06-25 13:20:00,46.18,46.18,46.14,46.14,159822.0,43.6913,43.6913,43.6535,43.6535,159822.0
2021-06-25 13:25:00,46.14,46.15,46.13,46.15,79770.0,43.6535,43.663,43.644,43.663,79770.0
2021-06-25 13:30:00,46.15,46.15,46.12,46.12,144450.0,43.663,43.663,43.6346,43.6346,144450.0
2021-06-25 13:35:00,46.12,46.13,46.11,46.11,135111.0,43.6346,43.644,43.6251,43.6251,135111.0
2021-06-25 13:40:00,46.11,46.13,46.11,46.13,79983.0,43.6251,43.644,43.6251,43.644,79983.0
2021-06-25 13:45:00,46.13,46.15,46.12,46.12,187404.0,43.644,43.663,43.6346,43.6346,187404.0
2021-06-25 13:50:00,46.12,46.14,46.12,46.13,80571.0,43.6346,43.6535,43.6346,43.644,80571.0
2021-06-25 13:55:00,46.13,46.14,46.1,46.12,148869.0,43.644,43.6535,43.6157,43.6346,148869.0
2021-06-25 14:00:00,46.12,46.12,46.09,46.09,158076.0,43.6346,43.6346,43.6062,43.6062,158076.0
2021-06-25 14:05:00,46.09,46.12,46.08,46.12,101229.0,43.6062,43.6346,43.5967,43.6346,101229.0
2021-06-25 14:10:00,46.13,46.13,46.11,46.11,75693.0,43.644,43.644,43.6251,43.6251,75693.0
2021-06-25 14:15:00,46.11,46.12,46.09,46.09,99465.0,43.6251,43.6346,43.6062,43.6062,99465.0
2021-06-25 14:20:00,46.09,46.1,46.07,46.08,144393.0,43.6062,43.6157,43.5873,43.5967,144393.0
2021-06-25 14:25:00,46.08,46.1,46.08,46.09,70176.0,43.5967,43.6157,43.5967,43.6062,70176.0
2021-06-25 14:30:00,46.09,46.1,46.08,46.09,146670.0,43.6062,43.6157,43.5967,43.6062,146670.0
2021-06-25 14:35:00,46.09,46.1,46.08,46.09,94758.0,43.6062,43.6157,43.5967,43.6062,94758.0
2021-06-25 14:40:00,46.09,46.1,46.09,46.09,86127.0,43.6062,43.6157,43.6062,43.6062,86127.0
2021-06-25 14:45:00,46.09,46.11,46.09,46.09,115830.0,43.6062,43.6251,43.6062,43.6062,115830.0
2021-06-25 14:50:00,46.1,46.11,46.08,46.1,153048.0,43.6157,43.6251,43.5967,43.6157,153048.0
2021-06-25 14:55:00,46.1,46.1,46.08,46.09,153513.0,43.6157,43.6157,43.5967,43.6062,153513.0
2021-06-25 15:00:00,46.09,46.1,46.07,46.08,153591.0,43.6062,43.6157,43.5873,43.5967,153591.0
2021-06-25 15:05:00,46.08,46.12,46.08,46.1,105408.0,43.5967,43.6346,43.5967,43.6157,105408.0
2021-06-25 15:10:00,46.1,46.12,46.09,46.12,155283.0,43.6157,43.6346,43.6062,43.6346,155283.0
2021-06-25 15:15:00,46.12,46.14,46.12,46.14,156165.0,43.6346,43.6535,43.6346,43.6535,156165.0
2021-06-25 15:20:00,46.13,46.14,46.11,46.14,295701.0,43.644,43.6535,43.6251,43.6535,295701.0
2021-06-25 15:25:00,46.14,46.15,46.12,46.13,177954.0,43.6535,43.663,43.6346,43.644,177954.0
2021-06-25 15:30:00,46.13,46.14,46.1,46.1,260229.0,43.644,43.6535,43.6157,43.6157,260229.0
2021-06-25 15:35:00,46.1,46.13,46.09,46.09,316929.0,43.6157,43.644,43.6062,43.6062,316929.0
2021-06-25 15:40:00,46.09,46.14,46.08,46.14,318846.0,43.6062,43.6535,43.5967,43.6535,318846.0
2021-06-25 15:45:00,46.14,46.17,46.12,46.13,388710.0,43.6535,43.6819,43.6346,43.644,388710.0
2021-06-25 15:50:00,46.13,46.22,46.12,46.2,889116.0,43.644,43.7292,43.6346,43.7103,889116.0
2021-06-25 15:55:00,46.2,46.21,46.16,46.18,1122984.0,43.7103,43.7197,43.6724,43.6913,1122984.0
2021-06-28 09:30:00,46.01,46.19,46.0,46.11,534189.0,43.5305,43.7008,43.521,43.6251,534189.0
2021-06-28 09:35:00,46.11,46.14,46.05,46.14,179259.0,43.6251,43.6535,43.5684,43.6535,179259.0
2021-06-28 09:40:00,46.14,46.15,46.05,46.13,172809.0,43.6535,43.663,43.5684,43.644,172809.0
2021-06-28 09:45:00,46.13,46.14,46.02,46.06,229293.0,43.644,43.6535,43.54,43.5778,229293.0
2021-06-28 09:50:00,46.06,46.16,46.06,46.15,178746.0,43.5778,43.6724,43.5778,43.663,178746.0
2021-06-28 09:55:00,46.15,46.19,46.12,46.18,178071.0,43.663,43.7008,43.6346,43.6913,178071.0
2021-06-28 10:00:00,46.19,46.19,46.12,46.16,249825.0,43.7008,43.7008,43.6346,43.6724,249825.0
2021-06-28 10:05:00,46.16,46.16,46.07,46.09,247503.0,43.6724,43.6724,43.5873,43.6062,247503.0
2021-06-28 10:10:00,46.1,46.16,46.09,46.14,137157.0,43.6157,43.6724,43.6062,43.6535,137157.0
2021-06-28 10:15:00,46.13,46.16,46.11,46.13,167175.0,43.644,43.6724,43.6251,43.644,167175.0
2021-06-28 10:20:00,46.13,46.18,46.11,46.18,147093.0,43.644,43.6913,43.6251,43.6913,147093.0
2021-06-28 10:25:00,46.18,46.21,46.18,46.21,174552.0,43.6913,43.7197,43.6913,43.7197,174552.0
2021-06-28 10:30:00,46.21,46.21,46.16,46.19,99657.0,43.7197,43.7197,43.6724,43.7008,99657.0
2021-06-28 10:35:00,46.19,46.19,46.14,46.15,124407.0,43.7008,43.7008,43.6535,43.663,124407.0
2021-06-28 10:40:00,46.15,46.15,46.13,46.13,83580.0,43.663,43.663,43.644,43.644,83580.0
2021-06-28 10:45:00,46.14,46.16,46.12,46.16,93321.0,43.6535,43.6724,43.6346,43.6724,93321.0
2021-06-28 10:50:00,46.16,46.17,46.14,46.16,180342.0,43.6724,43.6819,43.6535,43.6724,180342.0
2021-06-28 10:55:00,46.16,46.17,46.14,46.15,129816.0,43.6724,43.6819,43.6535,43.663,129816.0
2021-06-28 11:00:00,46.15,46.19,46.14,46.19,143430.0,43.663,43.7008,43.6535,43.7008,143430.0
2021-06-28 11:05:00,46.19,46.21,45.53,46.15,215175.0,43.7008,43.7197,43.0764,43.663,215175.0
2021-06-28 11:10:00,46.15,46.18,46.13,46.16,145572.0,43.663,43.6913,43.644,43.6724,145572.0
2021-06-28 11:15:00,46.16,46.16,46.11,46.11,117261.0,43.6724,43.6724,43.6251,43.6251,117261.0
2021-06-28 11:20:00,46.11,46.11,46.08,46.09,90882.0,43.6251,43.6251,43.5967,43.6062,90882.0
2021-06-28 11:25:00,46.09,46.11,46.07,46.08,94035.0,43.6062,43.6251,43.5873,43.5967,94035.0
2021-06-28 11:30:00,46.09,46.12,46.08,46.09,110400.0,43.6062,43.6346,43.5967,43.6062,110400.0
2021-06-28 11:35:00,46.09,46.11,46.08,46.1,111705.0,43.6062,43.6251,43.5967,43.6157,111705.0
2021-06-28 11:40:00,46.1,46.11,46.09,46.1,101226.0,43.6157,43.6251,43.6062,43.6157,101226.0
2021-06-28 11:45:00,46.1,46.13,46.1,46.12,125676.0,43.6157,43.644,43.6157,43.6346,125676.0
2021-06-28 11:50:00,46.12,46.13,46.09,46.09,83466.0,43.6346,43.644,43.6062,43.6062,83466.0
2021-06-28 11:55:00,46.09,46.1,46.08,46.08,85683.0,43.6062,43.6157,43.5967,43.5967,85683.0
2021-06-28 12:00:00,46.08,46.09,46.06,46.07,90744.0,43.5967,43.6062,43.5778,43.5873,90744.0
2021-06-28 12:05:00,46.07,46.08,46.04,46.04,126537.0,43.5873,43.5967,43.5589,43.5589,126537.0
2021-06-28 12:10:00,46.05,46.05,46.04,46.04,69756.0,43.5684,43.5684,43.5589,43.5589,69756.0
2021-06-28 12:15:00,46.04,46.07,46.04,46.04,113490.0,43.5589,43.5873,43.5589,43.5589,113490.0
2021-06-28 12:20:00,46.04,46.05,46.01,46.02,95394.0,43.5589,43.5684,43.5305,43.54,95394.0
2021-06-28 12:25:00,46.02,46.03,45.99,46.01,183828.0,43.54,43.5494,43.5116,43.5305,183828.0
2021-06-28 12:30:00,46.02,46.03,46.0,46.02,76041.0,43.54,43.5494,43.521,43.54,76041.0
2021-06-28 12:35:00,46.03,46.03,46.01,46.02,71868.0,43.5494,43.5494,43.5305,43.54,71868.0
2021-06-28 12:40:00,46.02,46.03,46.01,46.02,75795.0,43.54,43.5494,43.5305,43.54,75795.0
2021-06-28 12:45:00,46.02,46.02,45.99,46.01,93843.0,43.54,43.54,43.5116,43.5305,93843.0
2021-06-28 12:50:00,46.0,46.01,45.99,46.01,67854.0,43.521,43.5305,43.5116,43.5305,67854.0
2021-06-28 12:55:00,46.01,46.03,46.01,46.01,87270.0,43.5305,43.5494,43.5305,43.5305,87270.0
2021-06-28 13:00:00,46.01,46.02,46.0,46.01,116877.0,43.5305,43.54,43.521,43.5305,116877.0
2021-06-28 13:05:00,46.01,46.03,46.01,46.02,47595.0,43.5305,43.5494,43.5305,43.54,47595.0
2021-06-28 13:10:00,46.03,46.04,46.01,46.02,79554.0,43.5494,43.5589,43.5305,43.54,79554.0
2021-06-28 13:15:00,46.02,46.03,46.01,46.01,89685.0,43.54,43.5494,43.5305,43.5305,89685.0
2021-06-28 13:20:00,46.01,46.05,46.01,46.04,70152.0,43.5305,43.5684,43.5305,43.5589,70152.0
2021-06-28 13:25:00,46.04,46.07,46.03,46.07,128037.0,43.5589,43.5873,43.5494,43.5873,128037.0
2021-06-28 13:30:00,46.06,46.07,46.05,46.07,82851.0,43.5778,43.5873,43.5684,43.5873,82851.0
2021-06-28 13:35:00,46.07,46.09,46.07,46.09,94146.0,43.5873,43.6062,43.5873,43.6062,94146.0
2021-06-28 13:40:00,46.09,46.12,46.09,46.11,150018.0,43.6062,43.6346,43.6062,43.6251,150018.0
2021-06-28 13:45:00,46.1,46.17,46.1,46.13,337485.0,43.6157,43.6819,43.6157,43.644,337485.0
2021-06-28 13:50:00,46.13,46.13,46.1,46.12,124062.0,43.644,43.644,43.6157,43.6346,124062.0
2021-06-28 13:55:00,46.12,46.14,46.12,46.13,134586.0,43.6346,43.6535,43.6346,43.644,134586.0
2021-06-28 14:00:00,46.13,46.15,46.11,46.12,192180.0,43.644,43.663,43.6251,43.6346,192180.0
2021-06-28 14:05:00,46.12,46.13,46.12,46.13,62610.0,43.6346,43.644,43.6346,43.644,62610.0
2021-06-28 14:10:00,46.12,46.13,46.1,46.1,155895.0,43.6346,43.644,43.6157,43.6157,155895.0
2021-06-28 14:15:00,46.1,46.11,46.08,46.08,115215.0,43.6157,43.6251,43.5967,43.5967,115215.0
2021-06-28 14:20:00,46.08,46.09,46.07,46.07,81207.0,43.5967,43.6062,43.5873,43.5873,81207.0
2021-06-28 14:25:00,46.07,46.08,46.06,46.07,98697.0,43.5873,43.5967,43.5778,43.5873,98697.0
2021-06-28 14:30:00,46.07,46.08,46.06,46.07,80754.0,43.5873,43.5967,43.5778,43.5873,80754.0
2021-06-28 14:35:00,46.08,46.08,46.06,46.07,101178.0,43.5967,43.5967,43.5778,43.5873,101178.0
2021-06-28 14:40:00,46.07,46.08,46.05,46.05,131115.0,43.5873,43.5967,43.5684,43.5684,131115.0
2021-06-28 14:45:00,46.05,46.06,46.04,46.05,91557.0,43.5684,43.5778,43.5589,43.5684,91557.0
2021-06-28 14:50:00,46.04,46.06,46.03,46.04,130899.0,43.5589,43.5778,43.5494,43.5589,130899.0
2021-06-28 14:55:00,46.04,46.05,46.02,46.02,139362.0,43.5589,43.5684,43.54,43.54,139362.0
2021-06-28 15:00:00,46.02,46.04,46.02,46.03,86076.0,43.54,43.5589,43.54,43.5494,86076.0
2021-06-28 15:05:00,46.03,46.04,46.02,46.02,123921.0,43.5494,43.5589,43.54,43.54,123921.0
2021-06-28 15:10:00,46.02,46.04,46.0,46.03,206415.0,43.54,43.5589,43.521,43.5494,206415.0
2021-06-28 15:15:00,46.03,46.05,46.02,46.04,175422.0,43.5494,43.5684,43.54,43.5589,175422.0
2021-06-28 15:20:00,46.03,46.06,46.02,46.05,117642.0,43.5494,43.5778,43.54,43.5684,117642.0
2021-06-28 15:25:00,46.05,46.08,46.04,46.06,155985.0,43.5684,43.5967,43.5589,43.5778,155985.0
2021-06-28 15:30:00,46.07,46.09,46.05,46.06,221232.0,43.5873,43.6062,43.5684,43.5778,221232.0
2021-06-28 15:35:00,46.06,46.07,46.05,46.06,186753.0,43.5778,43.5873,43.5684,43.5778,186753.0
2021-06-28 15:40:00,46.06,46.07,46.04,46.06,156699.0,43.5778,43.5873,43.5589,43.5778,156699.0
2021-06-28 15:45:00,46.07,46.07,46.04,46.06,147810.0,43.5873,43.5873,43.5589,43.5778,147810.0
2021-06-28 15:50:00,46.06,46.07,46.05,46.05,371808.0,43.5778,43.5873,43.5684,43.5684,371808.0
2021-06-28 15:55:00,46.05,46.06,46.02,46.03,571260.0,43.5684,43.5778,43.54,43.5494,571260.0
2021-06-29 09:30:00,45.97,46.09,45.9,46.09,718077.0,43.4927,43.6062,43.4264,43.6062,718077.0
2021-06-29 09:35:00,46.08,46.13,46.04,46.1,409902.0,43.5967,43.644,43.5589,43.6157,409902.0
2021-06-29 09:40:00,46.1,46.16,46.06,46.06,343884.0,43.6157,43.6724,43.5778,43.5778,343884.0
2021-06-29 09:45:00,46.07,46.11,46.06,46.07,217737.0,43.5873,43.6251,43.5778,43.5873,217737.0
2021-06-29 09:50:00,46.07,46.08,45.93,45.93,258162.0,43.5873,43.5967,43.4548,43.4548,258162.0
2021-06-29 09:55:00,45.93,45.95,45.87,45.89,317889.0,43.4548,43.4737,43.3981,43.417,317889.0
2021-06-29 10:00:00,45.89,45.92,45.84,45.91,300117.0,43.417,43.4454,43.3697,43.4359,300117.0
2021-06-29 10:05:00,45.91,45.99,45.91,45.96,313935.0,43.4359,43.5116,43.4359,43.4832,313935.0
2021-06-29 10:10:00,45.96,45.99,45.92,45.96,181860.0,43.4832,43.5116,43.4454,43.4832,181860.0
2021-06-29 10:15:00,45.96,45.98,45.92,45.92,148437.0,43.4832,43.5021,43.4454,43.4454,148437.0
2021-06-29 10:20:00,45.92,45.94,45.92,45.93,94053.0,43.4454,43.4643,43.4454,43.4548,94053.0
2021-06-29 10:25:00,45.93,45.93,45.9,45.9,190473.0,43.4548,43.4548,43.4264,43.4264,190473.0
2021-06-29 10:30:00,45.9,45.92,45.88,45.91,192741.0,43.4264,43.4454,43.4075,43.4359,192741.0
2021-06-29 10:35:00,45.91,45.91,45.84,45.87,279975.0,43.4359,43.4359,43.3697,43.3981,279975.0
2021-06-29 10:40:00,45.87,45.94,45.86,45.92,195552.0,43.3981,43.4643,43.3886,43.4454,195552.0
2021-06-29 10:45:00,45.92,45.94,45.92,45.93,139503.0,43.4454,43.4643,43.4454,43.4548,139503.0
2021-06-29 10:50:00,45.93,45.93,45.91,45.92,371697.0,43.4548,43.4548,43.4359,43.4454,371697.0
2021-06-29 10:55:00,45.93,45.95,45.91,45.91,301311.0,43.4548,43.4737,43.4359,43.4359,301311.0
2021-06-29 11:00:00,45.9,45.91,45.87,45.9,142251.0,43.4264,43.4359,43.3981,43.4264,142251.0
2021-06-29 11:05:00,45.9,45.91,45.88,45.91,103455.0,43.4264,43.4359,43.4075,43.4359,103455.0
2021-06-29 11:10:00,45.91,45.92,45.9,45.91,129264.0,43.4359,43.4454,43.4264,43.4359,129264.0
2021-06-29 11:15:00,45.91,45.92,45.88,45.91,134946.0,43.4359,43.4454,43.4075,43.4359,134946.0
2021-06-29 11:20:00,45.91,45.92,45.89,45.91,172749.0,43.4359,43.4454,43.417,43.4359,172749.0
2021-06-29 11:25:00,45.91,45.92,45.89,45.9,101370.0,43.4359,43.4454,43.417,43.4264,101370.0
2021-06-29 11:30:00,45.9,45.92,45.89,45.92,183090.0,43.4264,43.4454,43.417,43.4454,183090.0
2021-06-29 11:35:00,45.92,45.92,45.88,45.9,147585.0,43.4454,43.4454,43.4075,43.4264,147585.0
2021-06-29 11:40:00,45.91,45.92,45.9,45.91,113949.0,43.4359,43.4454,43.4264,43.4359,113949.0
2021-06-29 11:45:00,45.91,45.92,45.9,45.91,165831.0,43.4359,43.4454,43.4264,43.4359,165831.0
2021-06-29 11:50:00,45.91,45.91,45.89,45.89,130407.0,43.4359,43.4359,43.417,43.417,130407.0
2021-06-29 11:55:00,45.89,45.9,45.86,45.87,123495.0,43.417,43.4264,43.3886,43.3981,123495.0
2021-06-29 12:00:00,45.86,45.88,45.85,45.86,176586.0,43.3886,43.4075,43.3791,43.3886,176586.0
2021-06-29 12:05:00,45.86,45.88,45.86,45.86,99780.0,43.3886,43.4075,43.3886,43.3886,99780.0
2021-06-29 12:10:00,45.86,45.88,45.85,45.85,132852.0,43.3886,43.4075,43.3791,43.3791,132852.0
2021-06-29 12:15:00,45.85,45.88,45.85,45.87,157221.0,43.3791,43.4075,43.3791,43.3981,157221.0
2021-06-29 12:20:00,45.87,45.88,45.86,45.87,98664.0,43.3981,43.4075,43.3886,43.3981,98664.0
2021-06-29 12:25:00,45.87,45.88,45.86,45.86,181968.0,43.3981,43.4075,43.3886,43.3886,181968.0
2021-06-29 12:30:00,45.86,45.87,45.84,45.87,128952.0,43.3886,43.3981,43.3697,43.3981,128952.0
2021-06-29 12:35:00,45.87,45.87,45.84,45.85,104208.0,43.3981,43.3981,43.3697,43.3791,104208.0
2021-06-29 12:40:00,45.86,45.88,45.85,45.87,112878.0,43.3886,43.4075,43.3791,43.3981,112878.0
2021-06-29 12:45:00,45.87,45.89,45.87,45.88,173937.0,43.3981,43.417,43.3981,43.4075,173937.0
2021-06-29 12:50:00,45.88,45.89,45.87,45.88,129627.0,43.4075,43.417,43.3981,43.4075,129627.0
2021-06-29 12:55:00,45.88,45.89,45.88,45.88,146046.0,43.4075,43.417,43.4075,43.4075,146046.0
2021-06-29 13:00:00,45.88,45.9,45.87,45.89,163752.0,43.4075,43.4264,43.3981,43.417,163752.0
2021-06-29 13:05:00,45.89,45.9,45.88,45.89,94365.0,43.417,43.4264,43.4075,43.417,94365.0
2021-06-29 13:10:00,45.89,45.9,45.88,45.89,96648.0,43.417,43.4264,43.4075,43.417,96648.0
2021-06-29 13:15:00,45.89,45.91,45.89,45.9,73197.0,43.417,43.4359,43.417,43.4264,73197.0
2021-06-29 13:20:00,45.9,45.9,45.87,45.87,90186.0,43.4264,43.4264,43.3981,43.3981,90186.0
2021-06-29 13:25:00,45.87,45.88,45.87,45.88,80640.0,43.3981,43.4075,43.3981,43.4075,80640.0
2021-06-29 13:30:00,45.88,45.89,45.88,45.88,108993.0,43.4075,43.417,43.4075,43.4075,108993.0
2021-06-29 13:35:00,45.88,45.9,45.87,45.89,100971.0,43.4075,43.4264,43.3981,43.417,100971.0
2021-06-29 13:40:00,45.88,45.9,45.88,45.89,107124.0,43.4075,43.4264,43.4075,43.417,107124.0
2021-06-29 13:45:00,45.89,45.9,45.88,45.88,111975.0,43.417,43.4264,43.4075,43.4075,111975.0
2021-06-29 13:50:00,45.88,45.89,45.88,45.88,61665.0,43.4075,43.417,43.4075,43.4075,61665.0
2021-06-29 13:55:00,45.88,45.9,45.87,45.89,149886.0,43.4075,43.4264,43.3981,43.417,149886.0
2021-06-29 14:00:00,45.89,45.89,45.87,45.89,130116.0,43.417,43.417,43.3981,43.417,130116.0
2021-06-29 14:05:00,45.88,45.9,45.87,45.89,160137.0,43.4075,43.4264,43.3981,43.417,160137.0
2021-06-29 14:10:00,45.89,45.9,45.88,45.89,138228.0,43.417,43.4264,43.4075,43.417,138228.0
2021-06-29 14:15:00,45.89,45.91,45.89,45.9,141093.0,43.417,43.4359,43.417,43.4264,141093.0
2021-06-29 14:20:00,45.9,45.92,45.89,45.91,88833.0,43.4264,43.4454,43.417,43.4359,88833.0
2021-06-29 14:25:00,45.91,45.93,45.91,45.92,199149.0,43.4359,43.4548,43.4359,43.4454,199149.0
2021-06-29 14:30:00,45.92,45.92,45.88,45.88,110658.0,43.4454,43.4454,43.4075,43.4075,110658.0
2021-06-29 14:35:00,45.88,45.89,45.88,45.88,122874.0,43.4075,43.417,43.4075,43.4075,122874.0
2021-06-29 14:40:00,45.88,45.9,45.88,45.89,186738.0,43.4075,43.4264,43.4075,43.417,186738.0
2021-06-29 14:45:00,45.89,45.92,45.89,45.91,137928.0,43.417,43.4454,43.417,43.4359,137928.0
2021-06-29 14:50:00,45.91,45.91,45.88,45.89,178887.0,43.4359,43.4359,43.4075,43.417,178887.0
2021-06-29 14:55:00,45.9,45.92,45.89,45.91,132552.0,43.4264,43.4454,43.417,43.4359,132552.0
2021-06-29 15:00:00,45.91,45.91,45.88,45.88,178866.0,43.4359,43.4359,43.4075,43.4075,178866.0
2021-06-29 15:05:00,45.88,45.9,45.87,45.87,170745.0,43.4075,43.4264,43.3981,43.3981,170745.0
2021-06-29 15:10:00,45.87,45.88,45.86,45.87,171795.0,43.3981,43.4075,43.3886,43.3981,171795.0
2021-06-29 15:15:00,45.87,45.9,45.87,45.89,120486.0,43.3981,43.4264,43.3981,43.417,120486.0
2021-06-29 15:20:00,45.89,45.9,45.85,45.86,278598.0,43.417,43.4264,43.3791,43.3886,278598.0
2021-06-29 15:25:00,45.86,45.87,45.85,45.86,209643.0,43.3886,43.3981,43.3791,43.3886,209643.0
2021-06-29 15:30:00,45.86,45.86,45.82,45.82,319731.0,43.3886,43.3886,43.3507,43.3507,319731.0
2021-06-29 15:35:00,45.82,45.84,45.81,45.83,309267.0,43.3507,43.3697,43.3413,43.3602,309267.0
2021-06-29 15:40:00,45.83,45.85,45.81,45.81,275697.0,43.3602,43.3791,43.3413,43.3413,275697.0
2021-06-29 15:45:00,45.82,45.82,45.79,45.82,354000.0,43.3507,43.3507,43.3224,43.3507,354000.0
2021-06-29 15:50:00,45.82,45.84,45.8,45.82,659082.0,43.3507,43.3697,43.3318,43.3507,659082.0
2021-06-29 15:55:00,45.82,45.83,45.74,45.76,1049922.0,43.3507,43.3602,43.2751,43.294,1049922.0
2021-06-30 09:30:00,46.52,46.9,46.23,46.84,4168539.0,44.013,44.3725,43.7387,44.3158,4168539.0
2021-06-30 09:35:00,46.84,47.34,46.83,47.34,2715750.0,44.3158,44.7888,44.3063,44.7888,2715750.0
2021-06-30 09:40:00,47.33,47.5,47.2,47.43,2451864.0,44.7794,44.9402,44.6564,44.874,2451864.0
2021-06-30 09:45:00,47.42,47.47,47.24,47.45,1805175.0,44.8645,44.9118,44.6942,44.8929,1805175.0
2021-06-30 09:50:00,47.44,47.53,47.23,47.29,1324410.0,44.8834,44.9686,44.6848,44.7415,1324410.0
2021-06-30 09:55:00,47.29,47.33,47.18,47.31,926904.0,44.7415,44.7794,44.6375,44.7605,926904.0
2021-06-30 10:00:00,47.32,47.37,47.09,47.12,968013.0,44.7699,44.8172,44.5523,44.5807,968013.0
2021-06-30 10:05:00,47.12,47.16,47.07,47.07,642105.0,44.5807,44.6185,44.5334,44.5334,642105.0
2021-06-30 10:10:00,47.07,47.13,47.05,47.07,446727.0,44.5334,44.5902,44.5145,44.5334,446727.0
2021-06-30 10:15:00,47.07,47.16,47.03,47.15,521493.0,44.5334,44.6185,44.4955,44.6091,521493.0
2021-06-30 10:20:00,47.15,47.17,46.96,46.97,1245291.0,44.6091,44.628,44.4293,44.4388,1245291.0
2021-06-30 10:25:00,46.97,47.05,46.96,46.99,331047.0,44.4388,44.5145,44.4293,44.4577,331047.0
2021-06-30 10:30:00,46.99,47.03,46.97,46.99,226758.0,44.4577,44.4955,44.4388,44.4577,226758.0
2021-06-30 10:35:00,46.99,47.03,46.98,47.0,301962.0,44.4577,44.4955,44.4482,44.4672,301962.0
2021-06-30 10:40:00,47.01,47.02,46.97,47.0,354300.0,44.4766,44.4861,44.4388,44.4672,354300.0
2021-06-30 10:45:00,46.99,47.07,46.98,47.02,370806.0,44.4577,44.5334,44.4482,44.4861,370806.0
2021-06-30 10:50:00,47.02,47.05,47.01,47.01,344046.0,44.4861,44.5145,44.4766,44.4766,344046.0
2021-06-30 10:55:00,47.01,47.02,46.95,46.96,212466.0,44.4766,44.4861,44.4199,44.4293,212466.0
2021-06-30 11:00:00,46.96,46.98,46.88,46.92,389478.0,44.4293,44.4482,44.3536,44.3915,389478.0
2021-06-30 11:05:00,46.92,46.94,46.89,46.93,208656.0,44.3915,44.4104,44.3631,44.4009,208656.0
2021-06-30 11:10:00,46.93,46.96,46.9,46.95,154608.0,44.4009,44.4293,44.3725,44.4199,154608.0
2021-06-30 11:15:00,46.95,46.99,46.91,46.99,128442.0,44.4199,44.4577,44.382,44.4577,128442.0
2021-06-30 11:20:00,46.99,47.01,46.95,47.0,221820.0,44.4577,44.4766,44.4199,44.4672,221820.0
2021-06-30 11:25:00,47.0,47.07,46.99,47.07,299841.0,44.4672,44.5334,44.4577,44.5334,299841.0
2021-06-30 11:30:00,47.06,47.08,47.03,47.08,226854.0,44.5239,44.5428,44.4955,44.5428,226854.0
2021-06-30 11:35:00,47.08,47.18,47.08,47.15,281538.0,44.5428,44.6375,44.5428,44.6091,281538.0
2021-06-30 11:40:00,47.15,47.19,47.09,47.15,418305.0,44.6091,44.6469,44.5523,44.6091,418305.0
2021-06-30 11:45:00,47.15,47.16,47.07,47.11,211992.0,44.6091,44.6185,44.5334,44.5712,211992.0
2021-06-30 11:50:00,47.11,47.11,47.04,47.05,164742.0,44.5712,44.5712,44.505,44.5145,164742.0
2021-06-30 11:55:00,47.06,47.09,47.05,47.06,79233.0,44.5239,44.5523,44.5145,44.5239,79233.0
2021-06-30 12:00:00,47.06,47.07,47.02,47.05,126969.0,44.5239,44.5334,44.4861,44.5145,126969.0
2021-06-30 12:05:00,47.05,47.06,47.01,47.01,98820.0,44.5145,44.5239,44.4766,44.4766,98820.0
2021-06-30 12:10:00,47.01,47.05,46.99,47.04,145527.0,44.4766,44.5145,44.4577,44.505,145527.0
2021-06-30 12:15:00,47.05,47.05,47.02,47.04,128898.0,44.5145,44.5145,44.4861,44.505,128898.0
2021-06-30 12:20:00,47.04,47.06,47.01,47.04,150951.0,44.505,44.5239,44.4766,44.505,150951.0
2021-06-30 12:25:00,47.04,47.12,47.04,47.06,303375.0,44.505,44.5807,44.505,44.5239,303375.0
2021-06-30 12:30:00,47.06,47.07,47.02,47.03,154128.0,44.5239,44.5334,44.4861,44.4955,154128.0
2021-06-30 12:35:00,47.03,47.04,47.01,47.03,262677.0,44.4955,44.505,44.4766,44.4955,262677.0
2021-06-30 12:40:00,47.04,47.04,46.98,46.98,171084.0,44.505,44.505,44.4482,44.4482,171084.0
2021-06-30 12:45:00,46.98,47.0,46.97,46.98,133155.0,44.4482,44.4672,44.4388,44.4482,133155.0
2021-06-30 12:50:00,46.98,47.01,46.98,47.0,89001.0,44.4482,44.4766,44.4482,44.4672,89001.0
2021-06-30 12:55:00,47.01,47.01,46.99,47.01,570015.0,44.4766,44.4766,44.4577,44.4766,570015.0
2021-06-30 13:00:00,47.01,47.02,46.99,47.01,116889.0,44.4766,44.4861,44.4577,44.4766,116889.0
2021-06-30 13:05:00,47.01,47.03,47.0,47.01,111000.0,44.4766,44.4955,44.4672,44.4766,111000.0
2021-06-30 13:10:00,47.01,47.03,46.99,47.01,84822.0,44.4766,44.4955,44.4577,44.4766,84822.0
2021-06-30 13:15:00,47.01,47.01,46.9,46.9,270762.0,44.4766,44.4766,44.3725,44.3725,270762.0
2021-06-30 13:20:00,46.91,46.98,46.91,46.97,130392.0,44.382,44.4482,44.382,44.4388,130392.0
2021-06-30 13:25:00,46.97,46.98,46.94,46.94,131379.0,44.4388,44.4482,44.4104,44.4104,131379.0
2021-06-30 13:30:00,46.94,46.95,46.91,46.92,141573.0,44.4104,44.4199,44.382,44.3915,141573.0
2021-06-30 13:35:00,46.91,46.98,46.91,46.97,170802.0,44.382,44.4482,44.382,44.4388,170802.0
2021-06-30 13:40:00,46.97,46.98,46.95,46.97,137379.0,44.4388,44.4482,44.4199,44.4388,137379.0
2021-06-30 13:45:00,46.97,46.98,46.92,46.93,111867.0,44.4388,44.4482,44.3915,44.4009,111867.0
2021-06-30 13:50:00,46.93,46.97,46.93,46.96,102705.0,44.4009,44.4388,44.4009,44.4293,102705.0
2021-06-30 13:55:00,46.96,46.98,46.95,46.98,110232.0,44.4293,44.4482,44.4199,44.4482,110232.0
2021-06-30 14:00:00,46.98,46.98,46.95,46.96,132357.0,44.4482,44.4482,44.4199,44.4293,132357.0
2021-06-30 14:05:00,46.96,46.98,46.94,46.96,106770.0,44.4293,44.4482,44.4104,44.4293,106770.0
2021-06-30 14:10:00,46.96,46.99,46.95,46.99,143451.0,44.4293,44.4577,44.4199,44.4577,143451.0
2021-06-30 14:15:00,46.99,47.02,46.98,46.98,177204.0,44.4577,44.4861,44.4482,44.4482,177204.0
2021-06-30 14:20:00,46.99,47.02,46.99,47.02,130155.0,44.4577,44.4861,44.4577,44.4861,130155.0
2021-06-30 14:25:00,47.02,47.04,47.01,47.03,235965.0,44.4861,44.505,44.4766,44.4955,235965.0
2021-06-30 14:30:00,47.03,47.04,47.0,47.0,183120.0,44.4955,44.505,44.4672,44.4672,183120.0
2021-06-30 14:35:00,47.0,47.04,46.99,47.0,161376.0,44.4672,44.505,44.4577,44.4672,161376.0
2021-06-30 14:40:00,47.0,47.01,46.99,46.99,135534.0,44.4672,44.4766,44.4577,44.4577,135534.0
2021-06-30 14:45:00,46.99,46.99,46.96,46.97,90879.0,44.4577,44.4577,44.4293,44.4388,90879.0
2021-06-30 14:50:00,46.97,47.0,46.97,46.99,160014.0,44.4388,44.4672,44.4388,44.4577,160014.0
2021-06-30 14:55:00,46.99,47.0,46.99,47.0,174555.0,44.4577,44.4672,44.4577,44.4672,174555.0
2021-06-30 15:00:00,46.99,47.02,46.99,47.01,158481.0,44.4577,44.4861,44.4577,44.4766,158481.0
2021-06-30 15:05:00,47.01,47.05,47.01,47.05,216231.0,44.4766,44.5145,44.4766,44.5145,216231.0
2021-06-30 15:10:00,47.05,47.06,47.04,47.06,270747.0,44.5145,44.5239,44.505,44.5239,270747.0
2021-06-30 15:15:00,47.06,47.07,47.04,47.06,171819.0,44.5239,44.5334,44.505,44.5239,171819.0
2021-06-30 15:20:00,47.06,47.07,47.04,47.05,276129.0,44.5239,44.5334,44.505,44.5145,276129.0
2021-06-30 15:25:00,47.05,47.08,47.05,47.07,233436.0,44.5145,44.5428,44.5145,44.5334,233436.0
2021-06-30 15:30:00,47.06,47.07,47.02,47.06,438426.0,44.5239,44.5334,44.4861,44.5239,438426.0
2021-06-30 15:35:00,47.06,47.13,47.06,47.13,430944.0,44.5239,44.5902,44.5239,44.5902,430944.0
2021-06-30 15:40:00,47.13,47.13,47.1,47.13,754632.0,44.5902,44.5902,44.5618,44.5902,754632.0
2021-06-30 15:45:00,47.13,47.14,47.08,47.09,554277.0,44.5902,44.5996,44.5428,44.5523,554277.0
2021-06-30 15:50:00,47.08,47.1,47.01,47.07,886434.0,44.5428,44.5618,44.4766,44.5334,886434.0
2021-06-30 15:55:00,47.08,47.09,47.01,47.01,2307204.0,44.5428,44.5523,44.4766,44.4766,2307204.0
2021-07-01 09:30:00,46.8,46.94,46.71,46.9,942477.0,44.2779,44.4104,44.1928,44.3725,942477.0
2021-07-01 09:35:00,46.9,47.01,46.85,46.98,315438.0,44.3725,44.4766,44.3252,44.4482,315438.0
2021-07-01 09:40:00,46.98,47.02,46.91,47.02,220791.0,44.4482,44.4861,44.382,44.4861,220791.0
2021-07-01 09:45:00,47.02,47.08,46.96,47.01,234843.0,44.4861,44.5428,44.4293,44.4766,234843.0
2021-07-01 09:50:00,47.01,47.06,46.94,47.02,252750.0,44.4766,44.5239,44.4104,44.4861,252750.0
2021-07-01 09:55:00,47.02,47.04,46.96,46.98,193521.0,44.4861,44.505,44.4293,44.4482,193521.0
2021-07-01 10:00:00,46.98,47.0,46.92,46.92,174126.0,44.4482,44.4672,44.3915,44.3915,174126.0
2021-07-01 10:05:00,46.92,46.94,46.82,46.82,225288.0,44.3915,44.4104,44.2969,44.2969,225288.0
2021-07-01 10:10:00,46.82,46.83,46.75,46.76,282255.0,44.2969,44.3063,44.2306,44.2401,282255.0
2021-07-01 10:15:00,46.76,46.8,46.71,46.77,281187.0,44.2401,44.2779,44.1928,44.2496,281187.0
2021-07-01 10:20:00,46.77,46.78,46.74,46.76,305757.0,44.2496,44.259,44.2212,44.2401,305757.0
2021-07-01 10:25:00,46.75,46.79,46.68,46.69,292527.0,44.2306,44.2685,44.1644,44.1739,292527.0
2021-07-01 10:30:00,46.68,46.71,46.65,46.69,255039.0,44.1644,44.1928,44.136,44.1739,255039.0
2021-07-01 10:35:00,46.69,46.71,46.66,46.67,211410.0,44.1739,44.1928,44.1455,44.1549,211410.0
2021-07-01 10:40:00,46.67,46.72,46.65,46.66,145239.0,44.1549,44.2022,44.136,44.1455,145239.0
2021-07-01 10:45:00,46.66,46.67,46.59,46.62,251352.0,44.1455,44.1549,44.0793,44.1076,251352.0
2021-07-01 10:50:00,46.61,46.65,46.53,46.55,302139.0,44.0982,44.136,44.0225,44.0414,302139.0
2021-07-01 10:55:00,46.55,46.61,46.49,46.61,584439.0,44.0414,44.0982,43.9846,44.0982,584439.0
2021-07-01 11:00:00,46.6,46.63,46.59,46.62,201720.0,44.0887,44.1171,44.0793,44.1076,201720.0
2021-07-01 11:05:00,46.62,46.64,46.59,46.59,146325.0,44.1076,44.1266,44.0793,44.0793,146325.0
2021-07-01 11:10:00,46.59,46.62,46.57,46.62,151968.0,44.0793,44.1076,44.0603,44.1076,151968.0
2021-07-01 11:15:00,46.62,46.63,46.6,46.6,138933.0,44.1076,44.1171,44.0887,44.0887,138933.0
2021-07-01 11:20:00,46.6,46.65,46.59,46.63,145029.0,44.0887,44.136,44.0793,44.1171,145029.0
2021-07-01 11:25:00,46.62,46.65,46.62,46.65,111741.0,44.1076,44.136,44.1076,44.136,111741.0
2021-07-01 11:30:00,46.64,46.65,46.6,46.61,118113.0,44.1266,44.136,44.0887,44.0982,118113.0
2021-07-01 11:35:00,46.6,46.68,46.59,46.65,178710.0,44.0887,44.1644,44.0793,44.136,178710.0
2021-07-01 11:40:00,46.65,46.66,46.62,46.62,86934.0,44.136,44.1455,44.1076,44.1076,86934.0
2021-07-01 11:45:00,46.62,46.65,46.62,46.62,77304.0,44.1076,44.136,44.1076,44.1076,77304.0
2021-07-01 11:50:00,46.62,46.65,46.61,46.64,123801.0,44.1076,44.136,44.0982,44.1266,123801.0
2021-07-01 11:55:00,46.64,46.66,46.59,46.61,245910.0,44.1266,44.1455,44.0793,44.0982,245910.0
2021-07-01 12:00:00,46.6,46.62,46.56,46.61,176064.0,44.0887,44.1076,44.0509,44.0982,176064.0
2021-07-01 12:05:00,46.61,46.61,46.53,46.57,200832.0,44.0982,44.0982,44.0225,44.0603,200832.0
2021-07-01 12:10:00,46.57,46.58,46.54,46.56,114462.0,44.0603,44.0698,44.0319,44.0509,114462.0
2021-07-01 12:15:00,46.56,46.6,46.55,46.58,183765.0,44.0509,44.0887,44.0414,44.0698,183765.0
2021-07-01 12:20:00,46.58,46.6,46.56,46.58,166023.0,44.0698,44.0887,44.0509,44.0698,166023.0
2021-07-01 12:25:00,46.58,46.59,46.57,46.59,81267.0,44.0698,44.0793,44.0603,44.0793,81267.0
2021-07-01 12:30:00,46.59,46.61,46.56,46.6,118248.0,44.0793,44.0982,44.0509,44.0887,118248.0
2021-07-01 12:35:00,46.59,46.61,46.58,46.59,115863.0,44.0793,44.0982,44.0698,44.0793,115863.0
2021-07-01 12:40:00,46.59,46.61,46.58,46.6,101112.0,44.0793,44.0982,44.0698,44.0887,101112.0
2021-07-01 12:45:00,46.6,46.6,46.58,46.59,103038.0,44.0887,44.0887,44.0698,44.0793,103038.0
2021-07-01 12:50:00,46.59,46.62,46.59,46.62,93510.0,44.0793,44.1076,44.0793,44.1076,93510.0
2021-07-01 12:55:00,46.62,46.62,46.6,46.61,117822.0,44.1076,44.1076,44.0887,44.0982,117822.0
2021-07-01 13:00:00,46.61,46.61,46.57,46.58,113808.0,44.0982,44.0982,44.0603,44.0698,113808.0
2021-07-01 13:05:00,46.59,46.61,46.58,46.6,89031.0,44.0793,44.0982,44.0698,44.0887,89031.0
2021-07-01 13:10:00,46.59,46.67,46.57,46.58,404520.0,44.0793,44.1549,44.0603,44.0698,404520.0
2021-07-01 13:15:00,46.59,46.61,46.59,46.61,94317.0,44.0793,44.0982,44.0793,44.0982,94317.0
2021-07-01 13:20:00,46.61,46.61,46.59,46.59,143280.0,44.0982,44.0982,44.0793,44.0793,143280.0
2021-07-01 13:25:00,46.59,46.6,46.57,46.59,138954.0,44.0793,44.0887,44.0603,44.0793,138954.0
2021-07-01 13:30:00,46.59,46.62,46.59,46.62,115893.0,44.0793,44.1076,44.0793,44.1076,115893.0
2021-07-01 13:35:00,46.62,46.63,46.6,46.63,102183.0,44.1076,44.1171,44.0887,44.1171,102183.0
2021-07-01 13:40:00,46.63,46.64,46.59,46.6,112506.0,44.1171,44.1266,44.0793,44.0887,112506.0
2021-07-01 13:45:00,46.6,46.61,46.58,46.58,104784.0,44.0887,44.0982,44.0698,44.0698,104784.0
2021-07-01 13:50:00,46.58,46.61,46.58,46.6,169896.0,44.0698,44.0982,44.0698,44.0887,169896.0
2021-07-01 13:55:00,46.6,46.61,46.59,46.6,95058.0,44.0887,44.0982,44.0793,44.0887,95058.0
2021-07-01 14:00:00,46.6,46.61,46.58,46.61,138957.0,44.0887,44.0982,44.0698,44.0982,138957.0
2021-07-01 14:05:00,46.6,46.62,46.59,46.62,83544.0,44.0887,44.1076,44.0793,44.1076,83544.0
2021-07-01 14:10:00,46.62,46.65,46.62,46.64,101901.0,44.1076,44.136,44.1076,44.1266,101901.0
2021-07-01 14:15:00,46.64,46.65,46.63,46.63,78741.0,44.1266,44.136,44.1171,44.1171,78741.0
2021-07-01 14:20:00,46.63,46.63,46.61,46.63,85815.0,44.1171,44.1171,44.0982,44.1171,85815.0
2021-07-01 14:25:00,46.63,46.64,46.61,46.62,91473.0,44.1171,44.1266,44.0982,44.1076,91473.0
2021-07-01 14:30:00,46.62,46.62,46.58,46.58,193728.0,44.1076,44.1076,44.0698,44.0698,193728.0
2021-07-01 14:35:00,46.58,46.61,46.58,46.61,202617.0,44.0698,44.0982,44.0698,44.0982,202617.0
2021-07-01 14:40:00,46.61,46.61,46.56,46.57,169539.0,44.0982,44.0982,44.0509,44.0603,169539.0
2021-07-01 14:45:00,46.57,46.59,46.55,46.56,220479.0,44.0603,44.0793,44.0414,44.0509,220479.0
2021-07-01 14:50:00,46.55,46.56,46.45,46.46,408543.0,44.0414,44.0509,43.9468,43.9563,408543.0
2021-07-01 14:55:00,46.46,46.49,46.45,46.47,320610.0,43.9563,43.9846,43.9468,43.9657,320610.0
2021-07-01 15:00:00,46.47,46.48,46.44,46.46,216018.0,43.9657,43.9752,43.9373,43.9563,216018.0
2021-07-01 15:05:00,46.46,46.49,46.44,46.49,308634.0,43.9563,43.9846,43.9373,43.9846,308634.0
2021-07-01 15:10:00,46.48,46.5,46.45,46.46,259902.0,43.9752,43.9941,43.9468,43.9563,259902.0
2021-07-01 15:15:00,46.46,46.49,46.46,46.48,184293.0,43.9563,43.9846,43.9563,43.9752,184293.0
2021-07-01 15:20:00,46.48,46.52,46.48,46.51,206151.0,43.9752,44.013,43.9752,44.0036,206151.0
2021-07-01 15:25:00,46.51,46.53,46.5,46.5,186279.0,44.0036,44.0225,43.9941,43.9941,186279.0
2021-07-01 15:30:00,46.5,46.5,46.47,46.49,259827.0,43.9941,43.9941,43.9657,43.9846,259827.0
2021-07-01 15:35:00,46.49,46.49,46.41,46.43,419010.0,43.9846,43.9846,43.909,43.9279,419010.0
2021-07-01 15:40:00,46.44,46.45,46.38,46.38,418854.0,43.9373,43.9468,43.8806,43.8806,418854.0
2021-07-01 15:45:00,46.38,46.42,46.37,46.4,530304.0,43.8806,43.9184,43.8711,43.8995,530304.0
2021-07-01 15:50:00,46.4,46.43,46.39,46.4,1037355.0,43.8995,43.9279,43.89,43.8995,1037355.0
2021-07-01 15:55:00,46.4,46.44,46.34,46.44,2102907.0,43.8995,43.9373,43.8427,43.9373,2102907.0
2021-07-02 09:30:00,46.45,46.65,46.45,46.64,547911.0,43.9468,44.136,43.9468,44.1266,547911.0
2021-07-02 09:35:00,46.64,46.66,46.56,46.59,347886.0,44.1266,44.1455,44.0509,44.0793,347886.0
2021-07-02 09:40:00,46.6,46.62,46.58,46.62,316158.0,44.0887,44.1076,44.0698,44.1076,316158.0
2021-07-02 09:45:00,46.62,46.8,46.61,46.75,557223.0,44.1076,44.2779,44.0982,44.2306,557223.0
2021-07-02 09:50:00,46.75,46.79,46.68,46.78,320898.0,44.2306,44.2685,44.1644,44.259,320898.0
2021-07-02 09:55:00,46.78,46.81,46.71,46.75,378933.0,44.259,44.2874,44.1928,44.2306,378933.0
2021-07-02 10:00:00,46.75,46.75,46.67,46.7,272616.0,44.2306,44.2306,44.1549,44.1833,272616.0
2021-07-02 10:05:00,46.7,46.71,46.64,46.67,222423.0,44.1833,44.1928,44.1266,44.1549,222423.0
2021-07-02 10:10:00,46.67,46.73,46.64,46.66,215037.0,44.1549,44.2117,44.1266,44.1455,215037.0
2021-07-02 10:15:00,46.66,46.69,46.62,46.63,178659.0,44.1455,44.1739,44.1076,44.1171,178659.0
2021-07-02 10:20:00,46.62,46.67,46.62,46.63,113061.0,44.1076,44.1549,44.1076,44.1171,113061.0
2021-07-02 10:25:00,46.63,46.7,46.63,46.68,147690.0,44.1171,44.1833,44.1171,44.1644,147690.0
2021-07-02 10:30:00,46.67,46.69,46.65,46.68,106917.0,44.1549,44.1739,44.136,44.1644,106917.0
2021-07-02 10:35:00,46.69,46.71,46.67,46.69,184269.0,44.1739,44.1928,44.1549,44.1739,184269.0
2021-07-02 10:40:00,46.68,46.72,46.66,46.7,178692.0,44.1644,44.2022,44.1455,44.1833,178692.0
2021-07-02 10:45:00,46.7,46.72,46.68,46.68,115404.0,44.1833,44.2022,44.1644,44.1644,115404.0
2021-07-02 10:50:00,46.68,46.75,46.68,46.75,125805.0,44.1644,44.2306,44.1644,44.2306,125805.0
2021-07-02 10:55:00,46.75,46.78,46.74,46.78,175371.0,44.2306,44.259,44.2212,44.259,175371.0
2021-07-02 11:00:00,46.78,46.8,46.77,46.8,242556.0,44.259,44.2779,44.2496,44.2779,242556.0
2021-07-02 11:05:00,46.79,46.8,46.74,46.75,160407.0,44.2685,44.2779,44.2212,44.2306,160407.0
2021-07-02 11:10:00,46.75,46.77,46.72,46.72,100278.0,44.2306,44.2496,44.2022,44.2022,100278.0
2021-07-02 11:15:00,46.72,46.73,46.69,46.73,120507.0,44.2022,44.2117,44.1739,44.2117,120507.0
2021-07-02 11:20:00,46.72,46.75,46.72,46.74,86010.0,44.2022,44.2306,44.2022,44.2212,86010.0
2021-07-02 11:25:00,46.75,46.75,46.71,46.71,151950.0,44.2306,44.2306,44.1928,44.1928,151950.0
2021-07-02 11:30:00,46.71,46.71,46.68,46.7,99162.0,44.1928,44.1928,44.1644,44.1833,99162.0
2021-07-02 11:35:00,46.7,46.72,46.68,46.69,87423.0,44.1833,44.2022,44.1644,44.1739,87423.0
2021-07-02 11:40:00,46.69,46.7,46.67,46.7,88470.0,44.1739,44.1833,44.1549,44.1833,88470.0
2021-07-02 11:45:00,46.71,46.71,46.69,46.71,132144.0,44.1928,44.1928,44.1739,44.1928,132144.0
2021-07-02 11:50:00,46.71,46.73,46.71,46.72,87609.0,44.1928,44.2117,44.1928,44.2022,87609.0
2021-07-02 11:55:00,46.72,46.76,46.72,46.75,80865.0,44.2022,44.2401,44.2022,44.2306,80865.0
2021-07-02 12:00:00,46.75,46.77,46.74,46.77,78699.0,44.2306,44.2496,44.2212,44.2496,78699.0
2021-07-02 12:05:00,46.77,46.79,46.76,46.76,121614.0,44.2496,44.2685,44.2401,44.2401,121614.0
2021-07-02 12:10:00,46.76,46.77,46.75,46.76,90039.0,44.2401,44.2496,44.2306,44.2401,90039.0
2021-07-02 12:15:00,46.76,46.77,46.74,46.77,82827.0,44.2401,44.2496,44.2212,44.2496,82827.0
2021-07-02 12:20:00,46.77,46.77,46.76,46.76,49449.0,44.2496,44.2496,44.2401,44.2401,49449.0
2021-07-02 12:25:00,46.76,46.78,46.76,46.77,70446.0,44.2401,44.259,44.2401,44.2496,70446.0
2021-07-02 12:30:00,46.77,46.79,46.76,46.78,98562.0,44.2496,44.2685,44.2401,44.259,98562.0
2021-07-02 12:35:00,46.78,46.84,46.78,46.84,140796.0,44.259,44.3158,44.259,44.3158,140796.0
2021-07-02 12:40:00,46.84,46.98,46.82,46.97,1803309.0,44.3158,44.4482,44.2969,44.4388,1803309.0
2021-07-02 12:45:00,46.97,47.02,46.95,47.01,493269.0,44.4388,44.4861,44.4199,44.4766,493269.0
2021-07-02 12:50:00,47.02,47.02,46.97,47.02,453009.0,44.4861,44.4861,44.4388,44.4861,453009.0
2021-07-02 12:55:00,47.02,47.02,46.96,46.98,235098.0,44.4861,44.4861,44.4293,44.4482,235098.0
2021-07-02 13:00:00,46.98,46.99,46.96,46.98,139719.0,44.4482,44.4577,44.4293,44.4482,139719.0
2021-07-02 13:05:00,46.98,46.99,46.92,46.93,156147.0,44.4482,44.4577,44.3915,44.4009,156147.0
2021-07-02 13:10:00,46.93,46.94,46.91,46.91,235716.0,44.4009,44.4104,44.382,44.382,235716.0
2021-07-02 13:15:00,46.92,46.96,46.92,46.94,117888.0,44.3915,44.4293,44.3915,44.4104,117888.0
2021-07-02 13:20:00,46.93,47.03,46.93,47.01,229980.0,44.4009,44.4955,44.4009,44.4766,229980.0
2021-07-02 13:25:00,47.01,47.01,46.97,46.99,108831.0,44.4766,44.4766,44.4388,44.4577,108831.0
2021-07-02 13:30:00,46.99,46.99,46.93,46.93,133218.0,44.4577,44.4577,44.4009,44.4009,133218.0
2021-07-02 13:35:00,46.94,46.96,46.93,46.94,75549.0,44.4104,44.4293,44.4009,44.4104,75549.0
2021-07-02 13:40:00,46.94,46.95,46.93,46.94,99336.0,44.4104,44.4199,44.4009,44.4104,99336.0
2021-07-02 13:45:00,46.94,46.95,46.92,46.93,139599.0,44.4104,44.4199,44.3915,44.4009,139599.0
2021-07-02 13:50:00,46.93,46.93,46.9,46.91,94506.0,44.4009,44.4009,44.3725,44.382,94506.0
2021-07-02 13:55:00,46.91,46.92,46.89,46.91,97761.0,44.382,44.3915,44.3631,44.382,97761.0
2021-07-02 14:00:00,46.91,46.93,46.9,46.93,100503.0,44.382,44.4009,44.3725,44.4009,100503.0
2021-07-02 14:05:00,46.93,46.94,46.9,46.91,134898.0,44.4009,44.4104,44.3725,44.382,134898.0
2021-07-02 14:10:00,46.91,46.92,46.9,46.91,74487.0,44.382,44.3915,44.3725,44.382,74487.0
2021-07-02 14:15:00,46.91,46.92,46.9,46.91,60567.0,44.382,44.3915,44.3725,44.382,60567.0
2021-07-02 14:20:00,46.91,46.92,46.87,46.9,317025.0,44.382,44.3915,44.3442,44.3725,317025.0
2021-07-02 14:25:00,46.9,46.91,46.88,46.88,114561.0,44.3725,44.382,44.3536,44.3536,114561.0
2021-07-02 14:30:00,46.88,46.89,46.85,46.87,88491.0,44.3536,44.3631,44.3252,44.3442,88491.0
2021-07-02 14:35:00,46.87,46.88,46.84,46.86,110178.0,44.3442,44.3536,44.3158,44.3347,110178.0
2021-07-02 14:40:00,46.86,46.86,46.85,46.86,59763.0,44.3347,44.3347,44.3252,44.3347,59763.0
2021-07-02 14:45:00,46.86,46.87,46.83,46.84,95241.0,44.3347,44.3442,44.3063,44.3158,95241.0
2021-07-02 14:50:00,46.84,46.84,46.79,46.81,142725.0,44.3158,44.3158,44.2685,44.2874,142725.0
2021-07-02 14:55:00,46.81,46.81,46.78,46.81,105402.0,44.2874,44.2874,44.259,44.2874,105402.0
2021-07-02 15:00:00,46.81,46.81,46.78,46.81,136371.0,44.2874,44.2874,44.259,44.2874,136371.0
2021-07-02 15:05:00,46.81,46.85,46.8,46.84,175410.0,44.2874,44.3252,44.2779,44.3158,175410.0
2021-07-02 15:10:00,46.84,46.85,46.81,46.82,140523.0,44.3158,44.3252,44.2874,44.2969,140523.0
2021-07-02 15:15:00,46.82,46.83,46.78,46.79,115935.0,44.2969,44.3063,44.259,44.2685,115935.0
2021-07-02 15:20:00,46.79,46.8,46.78,46.78,130191.0,44.2685,44.2779,44.259,44.259,130191.0
2021-07-02 15:25:00,46.78,46.81,46.78,46.8,116964.0,44.259,44.2874,44.259,44.2779,116964.0
2021-07-02 15:30:00,46.8,46.8,46.77,46.79,207573.0,44.2779,44.2779,44.2496,44.2685,207573.0
2021-07-02 15:35:00,46.79,46.82,46.77,46.81,286581.0,44.2685,44.2969,44.2496,44.2874,286581.0
2021-07-02 15:40:00,46.81,46.85,46.81,46.84,201018.0,44.2874,44.3252,44.2874,44.3158,201018.0
2021-07-02 15:45:00,46.84,46.84,46.76,46.76,396948.0,44.3158,44.3158,44.2401,44.2401,396948.0
2021-07-02 15:50:00,46.76,46.81,46.75,46.77,485982.0,44.2401,44.2874,44.2306,44.2496,485982.0
2021-07-02 15:55:00,46.77,46.77,46.69,46.71,1646532.0,44.2496,44.2496,44.1739,44.1928,1646532.0
2021-07-06 09:30:00,46.63,46.7,46.54,46.63,838590.0,44.1171,44.1833,44.0319,44.1171,838590.0
2021-07-06 09:35:00,46.63,46.71,46.6,46.71,216729.0,44.1171,44.1928,44.0887,44.1928,216729.0
2021-07-06 09:40:00,46.72,46.83,46.7,46.81,247047.0,44.2022,44.3063,44.1833,44.2874,247047.0
2021-07-06 09:45:00,46.82,46.86,46.78,46.83,405702.0,44.2969,44.3347,44.259,44.3063,405702.0
2021-07-06 09:50:00,46.83,46.84,46.78,46.79,138072.0,44.3063,44.3158,44.259,44.2685,138072.0
2021-07-06 09:55:00,46.79,46.92,46.76,46.9,222351.0,44.2685,44.3915,44.2401,44.3725,222351.0
2021-07-06 10:00:00,46.9,46.91,46.83,46.88,185970.0,44.3725,44.382,44.3063,44.3536,185970.0
2021-07-06 10:05:00,46.88,46.88,46.76,46.78,226641.0,44.3536,44.3536,44.2401,44.259,226641.0
2021-07-06 10:10:00,46.78,46.78,46.74,46.75,148635.0,44.259,44.259,44.2212,44.2306,148635.0
2021-07-06 10:15:00,46.75,46.76,46.73,46.74,94311.0,44.2306,44.2401,44.2117,44.2212,94311.0
2021-07-06 10:20:00,46.75,46.75,46.65,46.68,222444.0,44.2306,44.2306,44.136,44.1644,222444.0
2021-07-06 10:25:00,46.68,46.69,46.66,46.68,207174.0,44.1644,44.1739,44.1455,44.1644,207174.0
2021-07-06 10:30:00,46.68,46.69,46.61,46.63,188940.0,44.1644,44.1739,44.0982,44.1171,188940.0
2021-07-06 10:35:00,46.63,46.66,46.63,46.66,152175.0,44.1171,44.1455,44.1171,44.1455,152175.0
2021-07-06 10:40:00,46.66,46.67,46.61,46.62,140913.0,44.1455,44.1549,44.0982,44.1076,140913.0
2021-07-06 10:45:00,46.62,46.62,46.53,46.56,169029.0,44.1076,44.1076,44.0225,44.0509,169029.0
2021-07-06 10:50:00,46.55,46.57,46.52,46.57,154989.0,44.0414,44.0603,44.013,44.0603,154989.0
2021-07-06 10:55:00,46.57,46.58,46.54,46.54,156714.0,44.0603,44.0698,44.0319,44.0319,156714.0
2021-07-06 11:00:00,46.54,46.57,46.52,46.53,145968.0,44.0319,44.0603,44.013,44.0225,145968.0
2021-07-06 11:05:00,46.53,46.58,46.5,46.58,152031.0,44.0225,44.0698,43.9941,44.0698,152031.0
2021-07-06 11:10:00,46.57,46.61,46.57,46.58,133653.0,44.0603,44.0982,44.0603,44.0698,133653.0
2021-07-06 11:15:00,46.58,46.59,46.55,46.57,133056.0,44.0698,44.0793,44.0414,44.0603,133056.0
2021-07-06 11:20:00,46.57,46.62,46.57,46.58,225894.0,44.0603,44.1076,44.0603,44.0698,225894.0
2021-07-06 11:25:00,46.58,46.6,46.53,46.57,230592.0,44.0698,44.0887,44.0225,44.0603,230592.0
2021-07-06 11:30:00,46.57,46.61,46.54,46.61,109533.0,44.0603,44.0982,44.0319,44.0982,109533.0
2021-07-06 11:35:00,46.62,46.65,46.61,46.64,114987.0,44.1076,44.136,44.0982,44.1266,114987.0
2021-07-06 11:40:00,46.63,46.65,46.62,46.63,137589.0,44.1171,44.136,44.1076,44.1171,137589.0
2021-07-06 11:45:00,46.63,46.65,46.61,46.65,122103.0,44.1171,44.136,44.0982,44.136,122103.0
2021-07-06 11:50:00,46.65,46.65,46.62,46.63,126951.0,44.136,44.136,44.1076,44.1171,126951.0
2021-07-06 11:55:00,46.64,46.66,46.63,46.65,79383.0,44.1266,44.1455,44.1171,44.136,79383.0
2021-07-06 12:00:00,46.64,46.65,46.61,46.65,122649.0,44.1266,44.136,44.0982,44.136,122649.0
2021-07-06 12:05:00,46.65,46.66,46.61,46.61,113292.0,44.136,44.1455,44.0982,44.0982,113292.0
2021-07-06 12:10:00,46.62,46.66,46.61,46.66,134625.0,44.1076,44.1455,44.0982,44.1455,134625.0
2021-07-06 12:15:00,46.65,46.67,46.62,46.64,158400.0,44.136,44.1549,44.1076,44.1266,158400.0
2021-07-06 12:20:00,46.64,46.66,46.62,46.64,101493.0,44.1266,44.1455,44.1076,44.1266,101493.0
2021-07-06 12:25:00,46.65,46.65,46.61,46.63,134553.0,44.136,44.136,44.0982,44.1171,134553.0
2021-07-06 12:30:00,46.63,46.63,46.59,46.6,96201.0,44.1171,44.1171,44.0793,44.0887,96201.0
2021-07-06 12:35:00,46.59,46.6,46.57,46.57,143178.0,44.0793,44.0887,44.0603,44.0603,143178.0
2021-07-06 12:40:00,46.57,46.6,46.56,46.56,89112.0,44.0603,44.0887,44.0509,44.0509,89112.0
2021-07-06 12:45:00,46.56,46.63,46.56,46.63,138156.0,44.0509,44.1171,44.0509,44.1171,138156.0
2021-07-06 12:50:00,46.63,46.64,46.63,46.64,87204.0,44.1171,44.1266,44.1171,44.1266,87204.0
2021-07-06 12:55:00,46.64,46.64,46.62,46.64,102561.0,44.1266,44.1266,44.1076,44.1266,102561.0
2021-07-06 13:00:00,46.64,46.68,46.63,46.68,76569.0,44.1266,44.1644,44.1171,44.1644,76569.0
2021-07-06 13:05:00,46.68,46.7,46.67,46.7,151596.0,44.1644,44.1833,44.1549,44.1833,151596.0
2021-07-06 13:10:00,46.7,46.73,46.69,46.72,161628.0,44.1833,44.2117,44.1739,44.2022,161628.0
2021-07-06 13:15:00,46.72,46.75,46.71,46.73,360582.0,44.2022,44.2306,44.1928,44.2117,360582.0
2021-07-06 13:20:00,46.73,46.76,46.73,46.75,108153.0,44.2117,44.2401,44.2117,44.2306,108153.0
2021-07-06 13:25:00,46.75,46.75,46.71,46.74,80232.0,44.2306,44.2306,44.1928,44.2212,80232.0
2021-07-06 13:30:00,46.74,46.75,46.71,46.72,83592.0,44.2212,44.2306,44.1928,44.2022,83592.0
2021-07-06 13:35:00,46.72,46.73,46.69,46.7,78990.0,44.2022,44.2117,44.1739,44.1833,78990.0
2021-07-06 13:40:00,46.7,46.75,46.69,46.75,106320.0,44.1833,44.2306,44.1739,44.2306,106320.0
2021-07-06 13:45:00,46.75,46.75,46.71,46.71,67665.0,44.2306,44.2306,44.1928,44.1928,67665.0
2021-07-06 13:50:00,46.71,46.73,46.7,46.71,51549.0,44.1928,44.2117,44.1833,44.1928,51549.0
2021-07-06 13:55:00,46.71,46.72,46.69,46.71,78324.0,44.1928,44.2022,44.1739,44.1928,78324.0
2021-07-06 14:00:00,46.7,46.75,46.7,46.74,93918.0,44.1833,44.2306,44.1833,44.2212,93918.0
2021-07-06 14:05:00,46.74,46.74,46.7,46.71,83739.0,44.2212,44.2212,44.1833,44.1928,83739.0
2021-07-06 14:10:00,46.71,46.71,46.69,46.7,91083.0,44.1928,44.1928,44.1739,44.1833,91083.0
2021-07-06 14:15:00,46.69,46.7,46.68,46.69,78060.0,44.1739,44.1833,44.1644,44.1739,78060.0
2021-07-06 14:20:00,46.7,46.7,46.68,46.69,79623.0,44.1833,44.1833,44.1644,44.1739,79623.0
2021-07-06 14:25:00,46.68,46.71,46.67,46.71,123618.0,44.1644,44.1928,44.1549,44.1928,123618.0
2021-07-06 14:30:00,46.71,46.74,46.7,46.74,109068.0,44.1928,44.2212,44.1833,44.2212,109068.0
2021-07-06 14:35:00,46.74,46.74,46.71,46.71,142740.0,44.2212,44.2212,44.1928,44.1928,142740.0
2021-07-06 14:40:00,46.71,46.71,46.68,46.69,77430.0,44.1928,44.1928,44.1644,44.1739,77430.0
2021-07-06 14:45:00,46.68,46.68,46.67,46.68,71997.0,44.1644,44.1644,44.1549,44.1644,71997.0
2021-07-06 14:50:00,46.68,46.68,46.64,46.65,110022.0,44.1644,44.1644,44.1266,44.136,110022.0
2021-07-06 14:55:00,46.65,46.65,46.62,46.63,95967.0,44.136,44.136,44.1076,44.1171,95967.0
2021-07-06 15:00:00,46.63,46.65,46.63,46.64,82452.0,44.1171,44.136,44.1171,44.1266,82452.0
2021-07-06 15:05:00,46.64,46.66,46.64,46.66,99780.0,44.1266,44.1455,44.1266,44.1455,99780.0
2021-07-06 15:10:00,46.67,46.68,46.66,46.67,115638.0,44.1549,44.1644,44.1455,44.1549,115638.0
2021-07-06 15:15:00,46.67,46.68,46.67,46.67,88632.0,44.1549,44.1644,44.1549,44.1549,88632.0
2021-07-06 15:20:00,46.67,46.69,46.67,46.69,115308.0,44.1549,44.1739,44.1549,44.1739,115308.0
2021-07-06 15:25:00,46.69,46.73,46.69,46.73,111576.0,44.1739,44.2117,44.1739,44.2117,111576.0
2021-07-06 15:30:00,46.73,46.74,46.68,46.69,245346.0,44.2117,44.2212,44.1644,44.1739,245346.0
2021-07-06 15:35:00,46.69,46.75,46.69,46.73,147474.0,44.1739,44.2306,44.1739,44.2117,147474.0
2021-07-06 15:40:00,46.73,46.75,46.72,46.73,194439.0,44.2117,44.2306,44.2022,44.2117,194439.0
2021-07-06 15:45:00,46.73,46.77,46.73,46.75,201987.0,44.2117,44.2496,44.2117,44.2306,201987.0
2021-07-06 15:50:00,46.75,46.77,46.69,46.71,497088.0,44.2306,44.2496,44.1739,44.1928,497088.0
2021-07-06 15:55:00,46.71,46.71,46.63,46.64,976458.0,44.1928,44.1928,44.1171,44.1266,976458.0
2021-07-07 09:30:00,46.56,46.74,46.54,46.55,519498.0,44.0509,44.2212,44.0319,44.0414,519498.0
2021-07-07 09:35:00,46.55,46.59,46.45,46.48,556674.0,44.0414,44.0793,43.9468,43.9752,556674.0
2021-07-07 09:40:00,46.48,46.57,46.47,46.55,359616.0,43.9752,44.0603,43.9657,44.0414,359616.0
2021-07-07 09:45:00,46.55,46.65,46.53,46.63,241647.0,44.0414,44.136,44.0225,44.1171,241647.0
2021-07-07 09:50:00,46.64,46.68,46.57,46.58,178065.0,44.1266,44.1644,44.0603,44.0698,178065.0
2021-07-07 09:55:00,46.58,46.63,46.56,46.61,181035.0,44.0698,44.1171,44.0509,44.0982,181035.0
2021-07-07 10:00:00,46.61,46.67,46.61,46.65,153741.0,44.0982,44.1549,44.0982,44.136,153741.0
2021-07-07 10:05:00,46.66,46.72,46.64,46.71,170409.0,44.1455,44.2022,44.1266,44.1928,170409.0
2021-07-07 10:10:00,46.71,46.71,46.63,46.63,131409.0,44.1928,44.1928,44.1171,44.1171,131409.0
2021-07-07 10:15:00,46.64,46.72,46.63,46.7,183588.0,44.1266,44.2022,44.1171,44.1833,183588.0
2021-07-07 10:20:00,46.7,46.79,46.7,46.77,196869.0,44.1833,44.2685,44.1833,44.2496,196869.0
2021-07-07 10:25:00,46.77,46.83,46.76,46.77,301293.0,44.2496,44.3063,44.2401,44.2496,301293.0
2021-07-07 10:30:00,46.77,46.82,46.76,46.78,147195.0,44.2496,44.2969,44.2401,44.259,147195.0
2021-07-07 10:35:00,46.79,46.88,46.77,46.87,286317.0,44.2685,44.3536,44.2496,44.3442,286317.0
2021-07-07 10:40:00,46.87,46.9,46.82,46.9,202365.0,44.3442,44.3725,44.2969,44.3725,202365.0
2021-07-07 10:45:00,46.89,46.89,46.85,46.86,277251.0,44.3631,44.3631,44.3252,44.3347,277251.0
2021-07-07 10:50:00,46.87,46.9,46.86,46.89,110868.0,44.3442,44.3725,44.3347,44.3631,110868.0
2021-07-07 10:55:00,46.9,47.0,46.88,46.96,385305.0,44.3725,44.4672,44.3536,44.4293,385305.0
2021-07-07 11:00:00,46.96,46.96,46.88,46.91,241692.0,44.4293,44.4293,44.3536,44.382,241692.0
2021-07-07 11:05:00,46.91,46.94,46.82,46.83,193542.0,44.382,44.4104,44.2969,44.3063,193542.0
2021-07-07 11:10:00,46.83,46.9,46.82,46.86,152826.0,44.3063,44.3725,44.2969,44.3347,152826.0
2021-07-07 11:15:00,46.86,46.89,46.83,46.88,100101.0,44.3347,44.3631,44.3063,44.3536,100101.0
2021-07-07 11:20:00,46.88,46.92,46.87,46.91,97569.0,44.3536,44.3915,44.3442,44.382,97569.0
2021-07-07 11:25:00,46.91,46.93,46.88,46.91,84981.0,44.382,44.4009,44.3536,44.382,84981.0
2021-07-07 11:30:00,46.91,46.97,46.91,46.97,101643.0,44.382,44.4388,44.382,44.4388,101643.0
2021-07-07 11:35:00,46.97,47.01,46.95,46.99,233508.0,44.4388,44.4766,44.4199,44.4577,233508.0
2021-07-07 11:40:00,46.99,47.03,46.98,47.03,251262.0,44.4577,44.4955,44.4482,44.4955,251262.0
2021-07-07 11:45:00,47.03,47.06,47.03,47.05,223254.0,44.4955,44.5239,44.4955,44.5145,223254.0
2021-07-07 11:50:00,47.05,47.06,47.02,47.03,227835.0,44.5145,44.5239,44.4861,44.4955,227835.0
2021-07-07 11:55:00,47.04,47.05,46.97,46.97,166572.0,44.505,44.5145,44.4388,44.4388,166572.0
2021-07-07 12:00:00,46.98,47.04,46.97,47.04,163239.0,44.4482,44.505,44.4388,44.505,163239.0
2021-07-07 12:05:00,47.04,47.04,46.96,46.96,144864.0,44.505,44.505,44.4293,44.4293,144864.0
2021-07-07 12:10:00,46.96,46.97,46.93,46.96,126405.0,44.4293,44.4388,44.4009,44.4293,126405.0
2021-07-07 12:15:00,46.96,46.99,46.95,46.95,97950.0,44.4293,44.4577,44.4199,44.4199,97950.0
2021-07-07 12:20:00,46.95,46.96,46.91,46.94,115224.0,44.4199,44.4293,44.382,44.4104,115224.0
2021-07-07 12:25:00,46.94,46.94,46.91,46.92,64596.0,44.4104,44.4104,44.382,44.3915,64596.0
2021-07-07 12:30:00,46.92,46.93,46.91,46.92,61605.0,44.3915,44.4009,44.382,44.3915,61605.0
2021-07-07 12:35:00,46.92,46.95,46.91,46.94,133188.0,44.3915,44.4199,44.382,44.4104,133188.0
2021-07-07 12:40:00,46.93,46.95,46.9,46.9,130896.0,44.4009,44.4199,44.3725,44.3725,130896.0
2021-07-07 12:45:00,46.9,46.9,46.85,46.86,159381.0,44.3725,44.3725,44.3252,44.3347,159381.0
2021-07-07 12:50:00,46.87,46.9,46.86,46.9,59103.0,44.3442,44.3725,44.3347,44.3725,59103.0
2021-07-07 12:55:00,46.9,46.9,46.86,46.88,58665.0,44.3725,44.3725,44.3347,44.3536,58665.0
2021-07-07 13:00:00,46.88,46.9,46.87,46.89,87612.0,44.3536,44.3725,44.3442,44.3631,87612.0
2021-07-07 13:05:00,46.89,46.9,46.87,46.88,117510.0,44.3631,44.3725,44.3442,44.3536,117510.0
2021-07-07 13:10:00,46.88,46.88,46.85,46.85,47415.0,44.3536,44.3536,44.3252,44.3252,47415.0
2021-07-07 13:15:00,46.85,46.86,46.84,46.86,60972.0,44.3252,44.3347,44.3158,44.3347,60972.0
2021-07-07 13:20:00,46.85,46.86,46.82,46.82,67272.0,44.3252,44.3347,44.2969,44.2969,67272.0
2021-07-07 13:25:00,46.82,46.85,46.82,46.82,72078.0,44.2969,44.3252,44.2969,44.2969,72078.0
2021-07-07 13:30:00,46.82,46.83,46.78,46.79,102516.0,44.2969,44.3063,44.259,44.2685,102516.0
2021-07-07 13:35:00,46.8,46.8,46.77,46.77,67236.0,44.2779,44.2779,44.2496,44.2496,67236.0
2021-07-07 13:40:00,46.77,46.8,46.76,46.79,50814.0,44.2496,44.2779,44.2401,44.2685,50814.0
2021-07-07 13:45:00,46.79,46.84,46.78,46.82,74844.0,44.2685,44.3158,44.259,44.2969,74844.0
2021-07-07 13:50:00,46.82,46.82,46.75,46.75,88656.0,44.2969,44.2969,44.2306,44.2306,88656.0
2021-07-07 13:55:00,46.76,46.78,46.73,46.74,86925.0,44.2401,44.259,44.2117,44.2212,86925.0
2021-07-07 14:00:00,46.75,46.79,46.74,46.75,68139.0,44.2306,44.2685,44.2212,44.2306,68139.0
2021-07-07 14:05:00,46.75,46.79,46.75,46.79,40521.0,44.2306,44.2685,44.2306,44.2685,40521.0
2021-07-07 14:10:00,46.79,46.8,46.77,46.8,54825.0,44.2685,44.2779,44.2496,44.2779,54825.0
2021-07-07 14:15:00,46.8,46.82,46.78,46.82,61443.0,44.2779,44.2969,44.259,44.2969,61443.0
2021-07-07 14:20:00,46.82,46.82,46.79,46.79,78516.0,44.2969,44.2969,44.2685,44.2685,78516.0
2021-07-07 14:25:00,46.79,46.81,46.77,46.78,114231.0,44.2685,44.2874,44.2496,44.259,114231.0
2021-07-07 14:30:00,46.77,46.78,46.75,46.76,84672.0,44.2496,44.259,44.2306,44.2401,84672.0
2021-07-07 14:35:00,46.77,46.77,46.72,46.72,110079.0,44.2496,44.2496,44.2022,44.2022,110079.0
2021-07-07 14:40:00,46.72,46.75,46.71,46.73,98193.0,44.2022,44.2306,44.1928,44.2117,98193.0
2021-07-07 14:45:00,46.74,46.74,46.71,46.71,92559.0,44.2212,44.2212,44.1928,44.1928,92559.0
2021-07-07 14:50:00,46.71,46.73,46.71,46.71,101766.0,44.1928,44.2117,44.1928,44.1928,101766.0
2021-07-07 14:55:00,46.71,46.73,46.7,46.71,154635.0,44.1928,44.2117,44.1833,44.1928,154635.0
2021-07-07 15:00:00,46.71,46.73,46.7,46.72,214695.0,44.1928,44.2117,44.1833,44.2022,214695.0
2021-07-07 15:05:00,46.72,46.74,46.71,46.71,115122.0,44.2022,44.2212,44.1928,44.1928,115122.0
2021-07-07 15:10:00,46.71,46.71,46.68,46.69,120573.0,44.1928,44.1928,44.1644,44.1739,120573.0
2021-07-07 15:15:00,46.69,46.7,46.68,46.69,109128.0,44.1739,44.1833,44.1644,44.1739,109128.0
2021-07-07 15:20:00,46.7,46.71,46.68,46.69,73782.0,44.1833,44.1928,44.1644,44.1739,73782.0
2021-07-07 15:25:00,46.69,46.7,46.69,46.69,100104.0,44.1739,44.1833,44.1739,44.1739,100104.0
2021-07-07 15:30:00,46.69,46.7,46.66,46.7,197508.0,44.1739,44.1833,44.1455,44.1833,197508.0
2021-07-07 15:35:00,46.7,46.7,46.65,46.65,170013.0,44.1833,44.1833,44.136,44.136,170013.0
2021-07-07 15:40:00,46.65,46.66,46.64,46.66,174816.0,44.136,44.1455,44.1266,44.1455,174816.0
2021-07-07 15:45:00,46.66,46.68,46.65,46.66,380181.0,44.1455,44.1644,44.136,44.1455,380181.0
2021-07-07 15:50:00,46.66,46.68,46.61,46.62,556839.0,44.1455,44.1644,44.0982,44.1076,556839.0
2021-07-07 15:55:00,46.62,46.64,46.55,46.58,1414905.0,44.1076,44.1266,44.0414,44.0698,1414905.0
2021-07-08 09:30:00,46.11,46.42,46.07,46.42,826548.0,43.6251,43.9184,43.5873,43.9184,826548.0
2021-07-08 09:35:00,46.42,46.62,46.39,46.56,403914.0,43.9184,44.1076,43.89,44.0509,403914.0
2021-07-08 09:40:00,46.55,46.6,46.47,46.6,379599.0,44.0414,44.0887,43.9657,44.0887,379599.0
2021-07-08 09:45:00,46.6,46.74,46.57,46.72,526272.0,44.0887,44.2212,44.0603,44.2022,526272.0
2021-07-08 09:50:00,46.71,46.88,46.71,46.75,569961.0,44.1928,44.3536,44.1928,44.2306,569961.0
2021-07-08 09:55:00,46.75,46.78,46.72,46.75,249099.0,44.2306,44.259,44.2022,44.2306,249099.0
2021-07-08 10:00:00,46.76,46.76,46.64,46.69,248484.0,44.2401,44.2401,44.1266,44.1739,248484.0
2021-07-08 10:05:00,46.68,46.68,46.59,46.6,186147.0,44.1644,44.1644,44.0793,44.0887,186147.0
2021-07-08 10:10:00,46.58,46.62,46.56,46.56,154989.0,44.0698,44.1076,44.0509,44.0509,154989.0
2021-07-08 10:15:00,46.56,46.57,46.46,46.52,253203.0,44.0509,44.0603,43.9563,44.013,253203.0
2021-07-08 10:20:00,46.52,46.52,46.46,46.5,210063.0,44.013,44.013,43.9563,43.9941,210063.0
2021-07-08 10:25:00,46.5,46.54,46.45,46.52,258816.0,43.9941,44.0319,43.9468,44.013,258816.0
2021-07-08 10:30:00,46.52,46.54,46.38,46.4,217614.0,44.013,44.0319,43.8806,43.8995,217614.0
2021-07-08 10:35:00,46.42,46.45,46.39,46.42,166890.0,43.9184,43.9468,43.89,43.9184,166890.0
2021-07-08 10:40:00,46.43,46.45,46.35,46.42,220992.0,43.9279,43.9468,43.8522,43.9184,220992.0
2021-07-08 10:45:00,46.42,46.42,46.38,46.4,130344.0,43.9184,43.9184,43.8806,43.8995,130344.0
2021-07-08 10:50:00,46.4,46.42,46.37,46.41,158217.0,43.8995,43.9184,43.8711,43.909,158217.0
2021-07-08 10:55:00,46.41,46.41,46.35,46.37,187251.0,43.909,43.909,43.8522,43.8711,187251.0
2021-07-08 11:00:00,46.37,46.39,46.32,46.33,182280.0,43.8711,43.89,43.8238,43.8333,182280.0
2021-07-08 11:05:00,46.33,46.4,46.32,46.39,166914.0,43.8333,43.8995,43.8238,43.89,166914.0
2021-07-08 11:10:00,46.39,46.42,46.39,46.4,101580.0,43.89,43.9184,43.89,43.8995,101580.0
2021-07-08 11:15:00,46.4,46.45,46.38,46.43,153687.0,43.8995,43.9468,43.8806,43.9279,153687.0
2021-07-08 11:20:00,46.44,46.47,46.43,46.46,131748.0,43.9373,43.9657,43.9279,43.9563,131748.0
2021-07-08 11:25:00,46.46,46.49,46.46,46.48,104364.0,43.9563,43.9846,43.9563,43.9752,104364.0
2021-07-08 11:30:00,46.48,46.49,46.44,46.46,132666.0,43.9752,43.9846,43.9373,43.9563,132666.0
2021-07-08 11:35:00,46.47,46.48,46.42,46.48,102690.0,43.9657,43.9752,43.9184,43.9752,102690.0
2021-07-08 11:40:00,46.48,46.5,46.47,46.48,127179.0,43.9752,43.9941,43.9657,43.9752,127179.0
2021-07-08 11:45:00,46.48,46.5,46.46,46.5,114267.0,43.9752,43.9941,43.9563,43.9941,114267.0
2021-07-08 11:50:00,46.5,46.52,46.46,46.48,123213.0,43.9941,44.013,43.9563,43.9752,123213.0
2021-07-08 11:55:00,46.47,46.53,46.47,46.52,110730.0,43.9657,44.0225,43.9657,44.013,110730.0
2021-07-08 12:00:00,46.52,46.58,46.51,46.55,131412.0,44.013,44.0698,44.0036,44.0414,131412.0
2021-07-08 12:05:00,46.54,46.58,46.53,46.54,126918.0,44.0319,44.0698,44.0225,44.0319,126918.0
2021-07-08 12:10:00,46.54,46.54,46.46,46.49,104466.0,44.0319,44.0319,43.9563,43.9846,104466.0
2021-07-08 12:15:00,46.5,46.53,46.49,46.52,93993.0,43.9941,44.0225,43.9846,44.013,93993.0
2021-07-08 12:20:00,46.52,46.56,46.51,46.54,119949.0,44.013,44.0509,44.0036,44.0319,119949.0
2021-07-08 12:25:00,46.55,46.57,46.52,46.55,91488.0,44.0414,44.0603,44.013,44.0414,91488.0
2021-07-08 12:30:00,46.55,46.6,46.55,46.58,116337.0,44.0414,44.0887,44.0414,44.0698,116337.0
2021-07-08 12:35:00,46.58,46.58,46.53,46.54,120855.0,44.0698,44.0698,44.0225,44.0319,120855.0
2021-07-08 12:40:00,46.54,46.56,46.53,46.56,83874.0,44.0319,44.0509,44.0225,44.0509,83874.0
2021-07-08 12:45:00,46.57,46.57,46.54,46.56,77661.0,44.0603,44.0603,44.0319,44.0509,77661.0
2021-07-08 12:50:00,46.56,46.59,46.56,46.57,75393.0,44.0509,44.0793,44.0509,44.0603,75393.0
2021-07-08 12:55:00,46.58,46.61,46.58,46.59,98610.0,44.0698,44.0982,44.0698,44.0793,98610.0
2021-07-08 13:00:00,46.59,46.6,46.57,46.57,75843.0,44.0793,44.0887,44.0603,44.0603,75843.0
2021-07-08 13:05:00,46.57,46.59,46.55,46.55,83361.0,44.0603,44.0793,44.0414,44.0414,83361.0
2021-07-08 13:10:00,46.56,46.58,46.52,46.53,142236.0,44.0509,44.0698,44.013,44.0225,142236.0
2021-07-08 13:15:00,46.54,46.59,46.52,46.57,101688.0,44.0319,44.0793,44.013,44.0603,101688.0
2021-07-08 13:20:00,46.57,46.58,46.56,46.57,108630.0,44.0603,44.0698,44.0509,44.0603,108630.0
2021-07-08 13:25:00,46.58,46.62,46.58,46.61,99507.0,44.0698,44.1076,44.0698,44.0982,99507.0
2021-07-08 13:30:00,46.61,46.62,46.58,46.6,104067.0,44.0982,44.1076,44.0698,44.0887,104067.0
2021-07-08 13:35:00,46.6,46.6,46.55,46.55,71487.0,44.0887,44.0887,44.0414,44.0414,71487.0
2021-07-08 13:40:00,46.55,46.59,46.54,46.58,144768.0,44.0414,44.0793,44.0319,44.0698,144768.0
2021-07-08 13:45:00,46.58,46.59,46.55,46.57,113103.0,44.0698,44.0793,44.0414,44.0603,113103.0
2021-07-08 13:50:00,46.57,46.59,46.55,46.59,103839.0,44.0603,44.0793,44.0414,44.0793,103839.0
2021-07-08 13:55:00,46.59,46.62,46.58,46.61,123264.0,44.0793,44.1076,44.0698,44.0982,123264.0
2021-07-08 14:00:00,46.62,46.62,46.59,46.61,114321.0,44.1076,44.1076,44.0793,44.0982,114321.0
2021-07-08 14:05:00,46.62,46.62,46.6,46.6,64449.0,44.1076,44.1076,44.0887,44.0887,64449.0
2021-07-08 14:10:00,46.61,46.61,46.58,46.6,75714.0,44.0982,44.0982,44.0698,44.0887,75714.0
2021-07-08 14:15:00,46.6,46.62,46.56,46.57,119226.0,44.0887,44.1076,44.0509,44.0603,119226.0
2021-07-08 14:20:00,46.58,46.6,46.56,46.58,81900.0,44.0698,44.0887,44.0509,44.0698,81900.0
2021-07-08 14:25:00,46.58,46.59,46.56,46.57,100329.0,44.0698,44.0793,44.0509,44.0603,100329.0
2021-07-08 14:30:00,46.57,46.6,46.57,46.57,123789.0,44.0603,44.0887,44.0603,44.0603,123789.0
2021-07-08 14:35:00,46.57,46.59,46.55,46.58,89886.0,44.0603,44.0793,44.0414,44.0698,89886.0
2021-07-08 14:40:00,46.58,46.61,46.58,46.6,88173.0,44.0698,44.0982,44.0698,44.0887,88173.0
2021-07-08 14:45:00,46.6,46.61,46.55,46.55,121599.0,44.0887,44.0982,44.0414,44.0414,121599.0
2021-07-08 14:50:00,46.55,46.58,46.55,46.57,82491.0,44.0414,44.0698,44.0414,44.0603,82491.0
2021-07-08 14:55:00,46.57,46.62,46.57,46.6,118137.0,44.0603,44.1076,44.0603,44.0887,118137.0
2021-07-08 15:00:00,46.6,46.61,46.57,46.57,102729.0,44.0887,44.0982,44.0603,44.0603,102729.0
2021-07-08 15:05:00,46.57,46.59,46.55,46.56,114858.0,44.0603,44.0793,44.0414,44.0509,114858.0
2021-07-08 15:10:00,46.55,46.56,46.53,46.53,196602.0,44.0414,44.0509,44.0225,44.0225,196602.0
2021-07-08 15:15:00,46.54,46.55,46.52,46.55,148611.0,44.0319,44.0414,44.013,44.0414,148611.0
2021-07-08 15:20:00,46.55,46.58,46.51,46.57,161940.0,44.0414,44.0698,44.0036,44.0603,161940.0
2021-07-08 15:25:00,46.57,46.57,46.54,46.55,106119.0,44.0603,44.0603,44.0319,44.0414,106119.0
2021-07-08 15:30:00,46.55,46.55,46.51,46.54,188346.0,44.0414,44.0414,44.0036,44.0319,188346.0
2021-07-08 15:35:00,46.54,46.58,46.53,46.54,177354.0,44.0319,44.0698,44.0225,44.0319,177354.0
2021-07-08 15:40:00,46.54,46.54,46.48,46.49,277041.0,44.0319,44.0319,43.9752,43.9846,277041.0
2021-07-08 15:45:00,46.49,46.51,46.44,46.44,306315.0,43.9846,44.0036,43.9373,43.9373,306315.0
2021-07-08 15:50:00,46.43,46.5,46.41,46.47,359025.0,43.9279,43.9941,43.909,43.9657,359025.0
2021-07-08 15:55:00,46.47,46.53,46.47,46.53,857655.0,43.9657,44.0225,43.9657,44.0225,857655.0
2021-07-09 09:30:00,46.8,46.83,46.64,46.76,582828.0,44.2779,44.3063,44.1266,44.2401,582828.0
2021-07-09 09:35:00,46.76,46.8,46.7,46.71,236868.0,44.2401,44.2779,44.1833,44.1928,236868.0
2021-07-09 09:40:00,46.7,46.74,46.69,46.69,172848.0,44.1833,44.2212,44.1739,44.1739,172848.0
2021-07-09 09:45:00,46.69,46.79,46.66,46.76,168750.0,44.1739,44.2685,44.1455,44.2401,168750.0
2021-07-09 09:50:00,46.76,46.77,46.66,46.69,243108.0,44.2401,44.2496,44.1455,44.1739,243108.0
2021-07-09 09:55:00,46.7,46.77,46.69,46.73,203022.0,44.1833,44.2496,44.1739,44.2117,203022.0
2021-07-09 10:00:00,46.74,46.84,46.73,46.84,169740.0,44.2212,44.3158,44.2117,44.3158,169740.0
2021-07-09 10:05:00,46.84,46.85,46.79,46.8,151701.0,44.3158,44.3252,44.2685,44.2779,151701.0
2021-07-09 10:10:00,46.8,46.82,46.73,46.74,162393.0,44.2779,44.2969,44.2117,44.2212,162393.0
2021-07-09 10:15:00,46.75,46.82,46.73,46.82,143331.0,44.2306,44.2969,44.2117,44.2969,143331.0
2021-07-09 10:20:00,46.82,46.83,46.79,46.81,114726.0,44.2969,44.3063,44.2685,44.2874,114726.0
2021-07-09 10:25:00,46.81,46.84,46.8,46.84,171675.0,44.2874,44.3158,44.2779,44.3158,171675.0
2021-07-09 10:30:00,46.83,46.84,46.8,46.82,160095.0,44.3063,44.3158,44.2779,44.2969,160095.0
2021-07-09 10:35:00,46.83,46.84,46.77,46.78,194640.0,44.3063,44.3158,44.2496,44.259,194640.0
2021-07-09 10:40:00,46.79,46.81,46.77,46.77,146751.0,44.2685,44.2874,44.2496,44.2496,146751.0
2021-07-09 10:45:00,46.77,46.82,46.76,46.8,109899.0,44.2496,44.2969,44.2401,44.2779,109899.0
2021-07-09 10:50:00,46.8,46.88,46.8,46.88,184962.0,44.2779,44.3536,44.2779,44.3536,184962.0
2021-07-09 10:55:00,46.88,46.89,46.79,46.8,171603.0,44.3536,44.3631,44.2685,44.2779,171603.0
2021-07-09 11:00:00,46.79,46.83,46.79,46.81,74556.0,44.2685,44.3063,44.2685,44.2874,74556.0
2021-07-09 11:05:00,46.81,46.82,46.77,46.77,172458.0,44.2874,44.2969,44.2496,44.2496,172458.0
2021-07-09 11:10:00,46.77,46.78,46.72,46.78,241863.0,44.2496,44.259,44.2022,44.259,241863.0
2021-07-09 11:15:00,46.78,46.86,46.77,46.85,167004.0,44.259,44.3347,44.2496,44.3252,167004.0
2021-07-09 11:20:00,46.85,46.94,46.85,46.91,349587.0,44.3252,44.4104,44.3252,44.382,349587.0
2021-07-09 11:25:00,46.91,46.94,46.89,46.93,207168.0,44.382,44.4104,44.3631,44.4009,207168.0
2021-07-09 11:30:00,46.93,46.94,46.91,46.94,122877.0,44.4009,44.4104,44.382,44.4104,122877.0
2021-07-09 11:35:00,46.94,46.95,46.93,46.94,103170.0,44.4104,44.4199,44.4009,44.4104,103170.0
2021-07-09 11:40:00,46.94,46.95,46.92,46.93,106212.0,44.4104,44.4199,44.3915,44.4009,106212.0
2021-07-09 11:45:00,46.93,46.95,46.91,46.92,103614.0,44.4009,44.4199,44.382,44.3915,103614.0
2021-07-09 11:50:00,46.91,46.92,46.88,46.9,88956.0,44.382,44.3915,44.3536,44.3725,88956.0
2021-07-09 11:55:00,46.89,46.9,46.85,46.86,107130.0,44.3631,44.3725,44.3252,44.3347,107130.0
2021-07-09 12:00:00,46.87,46.89,46.87,46.88,61002.0,44.3442,44.3631,44.3442,44.3536,61002.0
2021-07-09 12:05:00,46.88,46.89,46.85,46.86,120483.0,44.3536,44.3631,44.3252,44.3347,120483.0
2021-07-09 12:10:00,46.86,46.86,46.83,46.84,62601.0,44.3347,44.3347,44.3063,44.3158,62601.0
2021-07-09 12:15:00,46.84,46.84,46.79,46.79,84423.0,44.3158,44.3158,44.2685,44.2685,84423.0
2021-07-09 12:20:00,46.79,46.8,46.77,46.78,89169.0,44.2685,44.2779,44.2496,44.259,89169.0
2021-07-09 12:25:00,46.78,46.79,46.76,46.78,88524.0,44.259,44.2685,44.2401,44.259,88524.0
2021-07-09 12:30:00,46.78,46.82,46.78,46.82,78651.0,44.259,44.2969,44.259,44.2969,78651.0
2021-07-09 12:35:00,46.82,46.83,46.8,46.83,77664.0,44.2969,44.3063,44.2779,44.3063,77664.0
2021-07-09 12:40:00,46.82,46.83,46.81,46.81,92511.0,44.2969,44.3063,44.2874,44.2874,92511.0
2021-07-09 12:45:00,46.81,46.83,46.79,46.8,113454.0,44.2874,44.3063,44.2685,44.2779,113454.0
2021-07-09 12:50:00,46.8,46.83,46.79,46.8,79806.0,44.2779,44.3063,44.2685,44.2779,79806.0
2021-07-09 12:55:00,46.8,46.8,46.76,46.79,75105.0,44.2779,44.2779,44.2401,44.2685,75105.0
2021-07-09 13:00:00,46.79,46.8,46.77,46.79,81108.0,44.2685,44.2779,44.2496,44.2685,81108.0
2021-07-09 13:05:00,46.8,46.8,46.77,46.77,73569.0,44.2779,44.2779,44.2496,44.2496,73569.0
2021-07-09 13:10:00,46.78,46.79,46.76,46.77,54339.0,44.259,44.2685,44.2401,44.2496,54339.0
2021-07-09 13:15:00,46.77,46.78,46.76,46.76,50973.0,44.2496,44.259,44.2401,44.2401,50973.0
2021-07-09 13:20:00,46.77,46.77,46.75,46.76,40326.0,44.2496,44.2496,44.2306,44.2401,40326.0
2021-07-09 13:25:00,46.76,46.77,46.75,46.76,27567.0,44.2401,44.2496,44.2306,44.2401,27567.0
2021-07-09 13:30:00,46.76,46.79,46.75,46.76,50466.0,44.2401,44.2685,44.2306,44.2401,50466.0
2021-07-09 13:35:00,46.76,46.79,46.76,46.79,71613.0,44.2401,44.2685,44.2401,44.2685,71613.0
2021-07-09 13:40:00,46.79,46.82,46.78,46.81,64242.0,44.2685,44.2969,44.259,44.2874,64242.0
2021-07-09 13:45:00,46.81,46.81,46.78,46.8,57918.0,44.2874,44.2874,44.259,44.2779,57918.0
2021-07-09 13:50:00,46.8,46.81,46.78,46.79,58773.0,44.2779,44.2874,44.259,44.2685,58773.0
2021-07-09 13:55:00,46.79,46.79,46.77,46.78,66750.0,44.2685,44.2685,44.2496,44.259,66750.0
2021-07-09 14:00:00,46.77,46.78,46.76,46.78,67284.0,44.2496,44.259,44.2401,44.259,67284.0
2021-07-09 14:05:00,46.78,46.8,46.77,46.78,56484.0,44.259,44.2779,44.2496,44.259,56484.0
2021-07-09 14:10:00,46.77,46.77,46.74,46.76,70449.0,44.2496,44.2496,44.2212,44.2401,70449.0
2021-07-09 14:15:00,46.76,46.76,46.73,46.74,142785.0,44.2401,44.2401,44.2117,44.2212,142785.0
2021-07-09 14:20:00,46.74,46.75,46.73,46.75,120312.0,44.2212,44.2306,44.2117,44.2306,120312.0
2021-07-09 14:25:00,46.75,46.76,46.73,46.73,68550.0,44.2306,44.2401,44.2117,44.2117,68550.0
2021-07-09 14:30:00,46.73,46.74,46.72,46.74,74187.0,44.2117,44.2212,44.2022,44.2212,74187.0
2021-07-09 14:35:00,46.74,46.76,46.74,46.75,83619.0,44.2212,44.2401,44.2212,44.2306,83619.0
2021-07-09 14:40:00,46.75,46.78,46.74,46.78,80061.0,44.2306,44.259,44.2212,44.259,80061.0
2021-07-09 14:45:00,46.78,46.79,46.76,46.77,91320.0,44.259,44.2685,44.2401,44.2496,91320.0
2021-07-09 14:50:00,46.77,46.8,46.76,46.78,81369.0,44.2496,44.2779,44.2401,44.259,81369.0
2021-07-09 14:55:00,46.78,46.8,46.78,46.78,124320.0,44.259,44.2779,44.259,44.259,124320.0
2021-07-09 15:00:00,46.79,46.79,46.76,46.77,74781.0,44.2685,44.2685,44.2401,44.2496,74781.0
2021-07-09 15:05:00,46.77,46.79,46.77,46.79,74826.0,44.2496,44.2685,44.2496,44.2685,74826.0
2021-07-09 15:10:00,46.79,46.79,46.77,46.78,120651.0,44.2685,44.2685,44.2496,44.259,120651.0
2021-07-09 15:15:00,46.78,46.8,46.77,46.8,104418.0,44.259,44.2779,44.2496,44.2779,104418.0
2021-07-09 15:20:00,46.8,46.8,46.78,46.79,88290.0,44.2779,44.2779,44.259,44.2685,88290.0
2021-07-09 15:25:00,46.79,46.8,46.78,46.8,86430.0,44.2685,44.2779,44.259,44.2779,86430.0
2021-07-09 15:30:00,46.8,46.8,46.77,46.78,109248.0,44.2779,44.2779,44.2496,44.259,109248.0
2021-07-09 15:35:00,46.78,46.8,46.78,46.78,116307.0,44.259,44.2779,44.259,44.259,116307.0
2021-07-09 15:40:00,46.78,46.8,46.77,46.78,113871.0,44.259,44.2779,44.2496,44.259,113871.0
2021-07-09 15:45:00,46.78,46.78,46.74,46.74,232803.0,44.259,44.259,44.2212,44.2212,232803.0
2021-07-09 15:50:00,46.75,46.78,46.74,46.76,522957.0,44.2306,44.259,44.2212,44.2401,522957.0
2021-07-09 15:55:00,46.76,46.78,46.73,46.77,893049.0,44.2401,44.259,44.2117,44.2496,893049.0
2021-07-12 09:30:00,46.9,46.93,46.68,46.8,536955.0,44.3725,44.4009,44.1644,44.2779,536955.0
2021-07-12 09:35:00,46.81,46.81,46.69,46.7,138888.0,44.2874,44.2874,44.1739,44.1833,138888.0
2021-07-12 09:40:00,46.7,46.71,46.63,46.64,319614.0,44.1833,44.1928,44.1171,44.1266,319614.0
2021-07-12 09:45:00,46.64,46.68,46.6,46.63,311091.0,44.1266,44.1644,44.0887,44.1171,311091.0
2021-07-12 09:50:00,46.64,46.7,46.62,46.69,233478.0,44.1266,44.1833,44.1076,44.1739,233478.0
2021-07-12 09:55:00,46.68,46.75,46.66,46.7,651201.0,44.1644,44.2306,44.1455,44.1833,651201.0
2021-07-12 10:00:00,46.7,46.7,46.61,46.68,251652.0,44.1833,44.1833,44.0982,44.1644,251652.0
2021-07-12 10:05:00,46.69,46.71,46.6,46.65,216759.0,44.1739,44.1928,44.0887,44.136,216759.0
2021-07-12 10:10:00,46.66,46.68,46.58,46.6,165624.0,44.1455,44.1644,44.0698,44.0887,165624.0
2021-07-12 10:15:00,46.61,46.64,46.58,46.63,92778.0,44.0982,44.1266,44.0698,44.1171,92778.0
2021-07-12 10:20:00,46.64,46.66,46.62,46.63,172245.0,44.1266,44.1455,44.1076,44.1171,172245.0
2021-07-12 10:25:00,46.63,46.65,46.6,46.62,110322.0,44.1171,44.136,44.0887,44.1076,110322.0
2021-07-12 10:30:00,46.62,46.63,46.59,46.59,139896.0,44.1076,44.1171,44.0793,44.0793,139896.0
2021-07-12 10:35:00,46.59,46.67,46.58,46.65,148248.0,44.0793,44.1549,44.0698,44.136,148248.0
2021-07-12 10:40:00,46.65,46.68,46.63,46.67,127119.0,44.136,44.1644,44.1171,44.1549,127119.0
2021-07-12 10:45:00,46.67,46.7,46.64,46.69,136926.0,44.1549,44.1833,44.1266,44.1739,136926.0
2021-07-12 10:50:00,46.69,46.7,46.65,46.65,93735.0,44.1739,44.1833,44.136,44.136,93735.0
2021-07-12 10:55:00,46.65,46.65,46.61,46.61,66969.0,44.136,44.136,44.0982,44.0982,66969.0
2021-07-12 11:00:00,46.61,46.63,46.6,46.6,127941.0,44.0982,44.1171,44.0887,44.0887,127941.0
2021-07-12 11:05:00,46.61,46.65,46.6,46.63,126006.0,44.0982,44.136,44.0887,44.1171,126006.0
2021-07-12 11:10:00,46.63,46.64,46.61,46.62,77640.0,44.1171,44.1266,44.0982,44.1076,77640.0
2021-07-12 11:15:00,46.63,46.65,46.6,46.65,85308.0,44.1171,44.136,44.0887,44.136,85308.0
2021-07-12 11:20:00,46.64,46.66,46.61,46.62,79962.0,44.1266,44.1455,44.0982,44.1076,79962.0
2021-07-12 11:25:00,46.62,46.64,46.61,46.63,94323.0,44.1076,44.1266,44.0982,44.1171,94323.0
2021-07-12 11:30:00,46.63,46.64,46.62,46.63,85011.0,44.1171,44.1266,44.1076,44.1171,85011.0
2021-07-12 11:35:00,46.62,46.63,46.53,46.54,189501.0,44.1076,44.1171,44.0225,44.0319,189501.0
2021-07-12 11:40:00,46.54,46.55,46.5,46.51,119661.0,44.0319,44.0414,43.9941,44.0036,119661.0
2021-07-12 11:45:00,46.51,46.52,46.44,46.44,141258.0,44.0036,44.013,43.9373,43.9373,141258.0
2021-07-12 11:50:00,46.45,46.5,46.44,46.48,161919.0,43.9468,43.9941,43.9373,43.9752,161919.0
2021-07-12 11:55:00,46.48,46.51,46.47,46.5,92064.0,43.9752,44.0036,43.9657,43.9941,92064.0
2021-07-12 12:00:00,46.5,46.55,46.5,46.54,123201.0,43.9941,44.0414,43.9941,44.0319,123201.0
2021-07-12 12:05:00,46.54,46.55,46.51,46.54,85977.0,44.0319,44.0414,44.0036,44.0319,85977.0
2021-07-12 12:10:00,46.54,46.56,46.53,46.55,84669.0,44.0319,44.0509,44.0225,44.0414,84669.0
2021-07-12 12:15:00,46.55,46.57,46.54,46.57,77004.0,44.0414,44.0603,44.0319,44.0603,77004.0
2021-07-12 12:20:00,46.57,46.58,46.56,46.58,112119.0,44.0603,44.0698,44.0509,44.0698,112119.0
2021-07-12 12:25:00,46.58,46.59,46.56,46.59,88551.0,44.0698,44.0793,44.0509,44.0793,88551.0
2021-07-12 12:30:00,46.59,46.63,46.58,46.62,96102.0,44.0793,44.1171,44.0698,44.1076,96102.0
2021-07-12 12:35:00,46.62,46.64,46.62,46.63,96984.0,44.1076,44.1266,44.1076,44.1171,96984.0
2021-07-12 12:40:00,46.63,46.66,46.63,46.64,70224.0,44.1171,44.1455,44.1171,44.1266,70224.0
2021-07-12 12:45:00,46.63,46.66,46.63,46.64,51462.0,44.1171,44.1455,44.1171,44.1266,51462.0
2021-07-12 12:50:00,46.64,46.65,46.61,46.63,224571.0,44.1266,44.136,44.0982,44.1171,224571.0
2021-07-12 12:55:00,46.63,46.64,46.62,46.64,69894.0,44.1171,44.1266,44.1076,44.1266,69894.0
2021-07-12 13:00:00,46.64,46.65,46.62,46.65,69471.0,44.1266,44.136,44.1076,44.136,69471.0
2021-07-12 13:05:00,46.65,46.68,46.64,46.68,78696.0,44.136,44.1644,44.1266,44.1644,78696.0
2021-07-12 13:10:00,46.68,46.7,46.66,46.7,99633.0,44.1644,44.1833,44.1455,44.1833,99633.0
2021-07-12 13:15:00,46.7,46.71,46.68,46.68,104688.0,44.1833,44.1928,44.1644,44.1644,104688.0
2021-07-12 13:20:00,46.68,46.71,46.67,46.68,59514.0,44.1644,44.1928,44.1549,44.1644,59514.0
2021-07-12 13:25:00,46.68,46.69,46.67,46.68,48462.0,44.1644,44.1739,44.1549,44.1644,48462.0
2021-07-12 13:30:00,46.68,46.69,46.65,46.66,61764.0,44.1644,44.1739,44.136,44.1455,61764.0
2021-07-12 13:35:00,46.66,46.71,46.66,46.71,95373.0,44.1455,44.1928,44.1455,44.1928,95373.0
2021-07-12 13:40:00,46.7,46.7,46.67,46.68,46881.0,44.1833,44.1833,44.1549,44.1644,46881.0
2021-07-12 13:45:00,46.67,46.68,46.63,46.64,85053.0,44.1549,44.1644,44.1171,44.1266,85053.0
2021-07-12 13:50:00,46.64,46.68,46.63,46.68,114072.0,44.1266,44.1644,44.1171,44.1644,114072.0
2021-07-12 13:55:00,46.67,46.71,46.67,46.69,145242.0,44.1549,44.1928,44.1549,44.1739,145242.0
2021-07-12 14:00:00,46.69,46.74,46.68,46.7,325695.0,44.1739,44.2212,44.1644,44.1833,325695.0
2021-07-12 14:05:00,46.7,46.73,46.7,46.72,114936.0,44.1833,44.2117,44.1833,44.2022,114936.0
2021-07-12 14:10:00,46.72,46.73,46.69,46.7,59712.0,44.2022,44.2117,44.1739,44.1833,59712.0
2021-07-12 14:15:00,46.7,46.71,46.67,46.67,100239.0,44.1833,44.1928,44.1549,44.1549,100239.0
2021-07-12 14:20:00,46.67,46.68,46.65,46.66,131898.0,44.1549,44.1644,44.136,44.1455,131898.0
2021-07-12 14:25:00,46.66,46.66,46.64,46.64,50460.0,44.1455,44.1455,44.1266,44.1266,50460.0
2021-07-12 14:30:00,46.64,46.66,46.63,46.64,149193.0,44.1266,44.1455,44.1171,44.1266,149193.0
2021-07-12 14:35:00,46.64,46.67,46.64,46.66,90903.0,44.1266,44.1549,44.1266,44.1455,90903.0
2021-07-12 14:40:00,46.66,46.67,46.65,46.65,91653.0,44.1455,44.1549,44.136,44.136,91653.0
2021-07-12 14:45:00,46.66,46.66,46.62,46.62,78348.0,44.1455,44.1455,44.1076,44.1076,78348.0
2021-07-12 14:50:00,46.62,46.64,46.62,46.63,70455.0,44.1076,44.1266,44.1076,44.1171,70455.0
2021-07-12 14:55:00,46.62,46.65,46.62,46.63,75441.0,44.1076,44.136,44.1076,44.1171,75441.0
2021-07-12 15:00:00,46.63,46.65,46.61,46.62,75099.0,44.1171,44.136,44.0982,44.1076,75099.0
2021-07-12 15:05:00,46.63,46.63,46.61,46.62,75894.0,44.1171,44.1171,44.0982,44.1076,75894.0
2021-07-12 15:10:00,46.62,46.62,46.6,46.6,80529.0,44.1076,44.1076,44.0887,44.0887,80529.0
2021-07-12 15:15:00,46.6,46.66,46.6,46.65,68436.0,44.0887,44.1455,44.0887,44.136,68436.0
2021-07-12 15:20:00,46.65,46.66,46.63,46.63,75276.0,44.136,44.1455,44.1171,44.1171,75276.0
2021-07-12 15:25:00,46.63,46.66,46.63,46.64,90990.0,44.1171,44.1455,44.1171,44.1266,90990.0
2021-07-12 15:30:00,46.64,46.68,46.64,46.66,122067.0,44.1266,44.1644,44.1266,44.1455,122067.0
2021-07-12 15:35:00,46.66,46.68,46.65,46.65,138396.0,44.1455,44.1644,44.136,44.136,138396.0
2021-07-12 15:40:00,46.65,46.67,46.65,46.67,120693.0,44.136,44.1549,44.136,44.1549,120693.0
2021-07-12 15:45:00,46.67,46.67,46.65,46.66,180039.0,44.1549,44.1549,44.136,44.1455,180039.0
2021-07-12 15:50:00,46.66,46.68,46.64,46.66,367878.0,44.1455,44.1644,44.1266,44.1455,367878.0
2021-07-12 15:55:00,46.66,46.69,46.64,46.69,648702.0,44.1455,44.1739,44.1266,44.1739,648702.0
2021-07-13 09:30:00,46.66,46.78,46.65,46.78,518736.0,44.1455,44.259,44.136,44.259,518736.0
2021-07-13 09:35:00,46.78,46.84,46.76,46.77,266469.0,44.259,44.3158,44.2401,44.2496,266469.0
2021-07-13 09:40:00,46.78,46.87,46.76,46.85,183555.0,44.259,44.3442,44.2401,44.3252,183555.0
2021-07-13 09:45:00,46.86,46.86,46.76,46.81,163656.0,44.3347,44.3347,44.2401,44.2874,163656.0
2021-07-13 09:50:00,46.81,46.93,46.81,46.92,222825.0,44.2874,44.4009,44.2874,44.3915,222825.0
2021-07-13 09:55:00,46.92,46.92,46.82,46.83,124983.0,44.3915,44.3915,44.2969,44.3063,124983.0
2021-07-13 10:00:00,46.83,46.87,46.79,46.83,135756.0,44.3063,44.3442,44.2685,44.3063,135756.0
2021-07-13 10:05:00,46.83,46.85,46.8,46.82,137385.0,44.3063,44.3252,44.2779,44.2969,137385.0
2021-07-13 10:10:00,46.82,46.86,46.78,46.86,190263.0,44.2969,44.3347,44.259,44.3347,190263.0
2021-07-13 10:15:00,46.85,46.88,46.82,46.86,211854.0,44.3252,44.3536,44.2969,44.3347,211854.0
2021-07-13 10:20:00,46.86,46.92,46.85,46.91,176337.0,44.3347,44.3915,44.3252,44.382,176337.0
2021-07-13 10:25:00,46.91,46.91,46.84,46.85,78486.0,44.382,44.382,44.3158,44.3252,78486.0
2021-07-13 10:30:00,46.85,46.86,46.81,46.82,120318.0,44.3252,44.3347,44.2874,44.2969,120318.0
2021-07-13 10:35:00,46.83,46.89,46.82,46.88,85821.0,44.3063,44.3631,44.2969,44.3536,85821.0
2021-07-13 10:40:00,46.88,46.9,46.84,46.86,78174.0,44.3536,44.3725,44.3158,44.3347,78174.0
2021-07-13 10:45:00,46.86,46.9,46.84,46.89,84384.0,44.3347,44.3725,44.3158,44.3631,84384.0
2021-07-13 10:50:00,46.89,46.91,46.86,46.86,114918.0,44.3631,44.382,44.3347,44.3347,114918.0
2021-07-13 10:55:00,46.86,46.88,46.8,46.81,103101.0,44.3347,44.3536,44.2779,44.2874,103101.0
2021-07-13 11:00:00,46.81,46.86,46.81,46.85,129348.0,44.2874,44.3347,44.2874,44.3252,129348.0
2021-07-13 11:05:00,46.85,46.9,46.85,46.85,122553.0,44.3252,44.3725,44.3252,44.3252,122553.0
2021-07-13 11:10:00,46.85,46.93,46.85,46.93,153789.0,44.3252,44.4009,44.3252,44.4009,153789.0
2021-07-13 11:15:00,46.93,46.98,46.93,46.98,215070.0,44.4009,44.4482,44.4009,44.4482,215070.0
2021-07-13 11:20:00,46.98,47.06,46.97,46.97,498288.0,44.4482,44.5239,44.4388,44.4388,498288.0
2021-07-13 11:25:00,46.97,46.99,46.93,46.97,234363.0,44.4388,44.4577,44.4009,44.4388,234363.0
2021-07-13 11:30:00,46.98,47.05,46.97,47.02,131787.0,44.4482,44.5145,44.4388,44.4861,131787.0
2021-07-13 11:35:00,47.02,47.02,46.97,46.98,127968.0,44.4861,44.4861,44.4388,44.4482,127968.0
2021-07-13 11:40:00,46.98,46.98,46.95,46.97,85932.0,44.4482,44.4482,44.4199,44.4388,85932.0
2021-07-13 11:45:00,46.98,47.0,46.97,46.98,93048.0,44.4482,44.4672,44.4388,44.4482,93048.0
2021-07-13 11:50:00,46.99,47.0,46.97,46.99,98676.0,44.4577,44.4672,44.4388,44.4577,98676.0
2021-07-13 11:55:00,46.99,47.0,46.98,46.99,89412.0,44.4577,44.4672,44.4482,44.4577,89412.0
2021-07-13 12:00:00,46.99,47.0,46.97,46.99,93618.0,44.4577,44.4672,44.4388,44.4577,93618.0
2021-07-13 12:05:00,46.99,47.0,46.97,46.98,133392.0,44.4577,44.4672,44.4388,44.4482,133392.0
2021-07-13 12:10:00,46.98,46.98,46.94,46.97,183672.0,44.4482,44.4482,44.4104,44.4388,183672.0
2021-07-13 12:15:00,46.97,47.03,46.97,47.03,479058.0,44.4388,44.4955,44.4388,44.4955,479058.0
2021-07-13 12:20:00,47.03,47.03,46.97,46.98,139983.0,44.4955,44.4955,44.4388,44.4482,139983.0
2021-07-13 12:25:00,46.98,47.0,46.97,47.0,97062.0,44.4482,44.4672,44.4388,44.4672,97062.0
2021-07-13 12:30:00,47.0,47.0,46.96,46.98,111459.0,44.4672,44.4672,44.4293,44.4482,111459.0
2021-07-13 12:35:00,46.98,47.0,46.95,46.96,130794.0,44.4482,44.4672,44.4199,44.4293,130794.0
2021-07-13 12:40:00,46.96,46.96,46.94,46.95,65136.0,44.4293,44.4293,44.4104,44.4199,65136.0
2021-07-13 12:45:00,46.95,46.98,46.95,46.97,98064.0,44.4199,44.4482,44.4199,44.4388,98064.0
2021-07-13 12:50:00,46.97,46.98,46.96,46.97,45903.0,44.4388,44.4482,44.4293,44.4388,45903.0
2021-07-13 12:55:00,46.97,46.98,46.96,46.97,98724.0,44.4388,44.4482,44.4293,44.4388,98724.0
2021-07-13 13:00:00,46.97,46.99,46.92,46.92,179208.0,44.4388,44.4577,44.3915,44.3915,179208.0
2021-07-13 13:05:00,46.93,46.93,46.91,46.93,60705.0,44.4009,44.4009,44.382,44.4009,60705.0
2021-07-13 13:10:00,46.93,46.93,46.89,46.93,471492.0,44.4009,44.4009,44.3631,44.4009,471492.0
2021-07-13 13:15:00,46.94,47.05,46.94,46.96,1279038.0,44.4104,44.5145,44.4104,44.4293,1279038.0
2021-07-13 13:20:00,46.96,47.03,46.94,46.99,876909.0,44.4293,44.4955,44.4104,44.4577,876909.0
2021-07-13 13:25:00,46.99,46.99,46.94,46.95,151539.0,44.4577,44.4577,44.4104,44.4199,151539.0
2021-07-13 13:30:00,46.94,46.96,46.91,46.95,76188.0,44.4104,44.4293,44.382,44.4199,76188.0
2021-07-13 13:35:00,46.95,46.95,46.92,46.95,111621.0,44.4199,44.4199,44.3915,44.4199,111621.0
2021-07-13 13:40:00,46.95,46.95,46.92,46.95,96123.0,44.4199,44.4199,44.3915,44.4199,96123.0
2021-07-13 13:45:00,46.94,46.96,46.93,46.93,89682.0,44.4104,44.4293,44.4009,44.4009,89682.0
2021-07-13 13:50:00,46.93,46.95,46.91,46.93,62991.0,44.4009,44.4199,44.382,44.4009,62991.0
2021-07-13 13:55:00,46.93,46.97,46.93,46.94,51777.0,44.4009,44.4388,44.4009,44.4104,51777.0
2021-07-13 14:00:00,46.94,46.94,46.89,46.91,98214.0,44.4104,44.4104,44.3631,44.382,98214.0
2021-07-13 14:05:00,46.91,46.93,46.9,46.9,80847.0,44.382,44.4009,44.3725,44.3725,80847.0
2021-07-13 14:10:00,46.9,46.93,46.89,46.91,81987.0,44.3725,44.4009,44.3631,44.382,81987.0
2021-07-13 14:15:00,46.91,46.93,46.9,46.91,59895.0,44.382,44.4009,44.3725,44.382,59895.0
2021-07-13 14:20:00,46.91,46.92,46.86,46.86,74004.0,44.382,44.3915,44.3347,44.3347,74004.0
2021-07-13 14:25:00,46.86,46.88,46.84,46.85,103674.0,44.3347,44.3536,44.3158,44.3252,103674.0
2021-07-13 14:30:00,46.85,46.85,46.82,46.83,64146.0,44.3252,44.3252,44.2969,44.3063,64146.0
2021-07-13 14:35:00,46.83,46.85,46.82,46.82,59406.0,44.3063,44.3252,44.2969,44.2969,59406.0
2021-07-13 14:40:00,46.82,46.83,46.8,46.82,87207.0,44.2969,44.3063,44.2779,44.2969,87207.0
2021-07-13 14:45:00,46.82,46.83,46.81,46.83,76404.0,44.2969,44.3063,44.2874,44.3063,76404.0
2021-07-13 14:50:00,46.83,46.84,46.82,46.82,90690.0,44.3063,44.3158,44.2969,44.2969,90690.0
2021-07-13 14:55:00,46.82,46.85,46.81,46.84,71253.0,44.2969,44.3252,44.2874,44.3158,71253.0
2021-07-13 15:00:00,46.84,46.85,46.83,46.84,94551.0,44.3158,44.3252,44.3063,44.3158,94551.0
2021-07-13 15:05:00,46.84,46.84,46.78,46.78,80076.0,44.3158,44.3158,44.259,44.259,80076.0
2021-07-13 15:10:00,46.78,46.79,46.76,46.77,63657.0,44.259,44.2685,44.2401,44.2496,63657.0
2021-07-13 15:15:00,46.77,46.78,46.75,46.76,106158.0,44.2496,44.259,44.2306,44.2401,106158.0
2021-07-13 15:20:00,46.76,46.76,46.75,46.76,73509.0,44.2401,44.2401,44.2306,44.2401,73509.0
2021-07-13 15:25:00,46.76,46.82,46.76,46.8,128787.0,44.2401,44.2969,44.2401,44.2779,128787.0
2021-07-13 15:30:00,46.8,46.82,46.78,46.82,115434.0,44.2779,44.2969,44.259,44.2969,115434.0
2021-07-13 15:35:00,46.82,46.85,46.79,46.84,177207.0,44.2969,44.3252,44.2685,44.3158,177207.0
2021-07-13 15:40:00,46.84,46.87,46.82,46.87,144477.0,44.3158,44.3442,44.2969,44.3442,144477.0
2021-07-13 15:45:00,46.87,46.87,46.81,46.82,169914.0,44.3442,44.3442,44.2874,44.2969,169914.0
2021-07-13 15:50:00,46.82,46.86,46.8,46.85,299502.0,44.2969,44.3347,44.2779,44.3252,299502.0
2021-07-13 15:55:00,46.85,46.86,46.8,46.86,728115.0,44.3252,44.3347,44.2779,44.3347,728115.0
2021-07-14 09:30:00,46.9,46.95,46.75,46.76,394134.0,44.3725,44.4199,44.2306,44.2401,394134.0
2021-07-14 09:35:00,46.77,46.78,46.7,46.7,299166.0,44.2496,44.259,44.1833,44.1833,299166.0
2021-07-14 09:40:00,46.71,46.73,46.61,46.7,311667.0,44.1928,44.2117,44.0982,44.1833,311667.0
2021-07-14 09:45:00,46.69,46.84,46.68,46.82,261552.0,44.1739,44.3158,44.1644,44.2969,261552.0
2021-07-14 09:50:00,46.82,46.9,46.82,46.85,133503.0,44.2969,44.3725,44.2969,44.3252,133503.0
2021-07-14 09:55:00,46.84,46.88,46.82,46.87,118815.0,44.3158,44.3536,44.2969,44.3442,118815.0
2021-07-14 10:00:00,46.88,46.91,46.85,46.87,123432.0,44.3536,44.382,44.3252,44.3442,123432.0
2021-07-14 10:05:00,46.87,46.92,46.84,46.85,253707.0,44.3442,44.3915,44.3158,44.3252,253707.0
2021-07-14 10:10:00,46.86,46.92,46.83,46.84,117846.0,44.3347,44.3915,44.3063,44.3158,117846.0
2021-07-14 10:15:00,46.84,46.91,46.84,46.89,110091.0,44.3158,44.382,44.3158,44.3631,110091.0
2021-07-14 10:20:00,46.88,46.91,46.85,46.91,105003.0,44.3536,44.382,44.3252,44.382,105003.0
2021-07-14 10:25:00,46.91,47.01,46.9,47.01,634509.0,44.382,44.4766,44.3725,44.4766,634509.0
2021-07-14 10:30:00,47.01,47.03,46.96,46.98,182718.0,44.4766,44.4955,44.4293,44.4482,182718.0
2021-07-14 10:35:00,46.99,47.01,46.97,47.0,108501.0,44.4577,44.4766,44.4388,44.4672,108501.0
2021-07-14 10:40:00,47.0,47.04,47.0,47.01,152670.0,44.4672,44.505,44.4672,44.4766,152670.0
2021-07-14 10:45:00,47.02,47.05,47.0,47.05,83769.0,44.4861,44.5145,44.4672,44.5145,83769.0
2021-07-14 10:50:00,47.05,47.12,47.05,47.09,337992.0,44.5145,44.5807,44.5145,44.5523,337992.0
2021-07-14 10:55:00,47.09,47.15,47.07,47.07,218181.0,44.5523,44.6091,44.5334,44.5334,218181.0
2021-07-14 11:00:00,47.08,47.09,47.01,47.02,230196.0,44.5428,44.5523,44.4766,44.4861,230196.0
2021-07-14 11:05:00,47.01,47.02,46.98,47.02,90555.0,44.4766,44.4861,44.4482,44.4861,90555.0
2021-07-14 11:10:00,47.02,47.07,47.0,47.06,121449.0,44.4861,44.5334,44.4672,44.5239,121449.0
2021-07-14 11:15:00,47.06,47.08,47.04,47.08,83052.0,44.5239,44.5428,44.505,44.5428,83052.0
2021-07-14 11:20:00,47.08,47.14,47.07,47.12,153873.0,44.5428,44.5996,44.5334,44.5807,153873.0
2021-07-14 11:25:00,47.13,47.14,47.07,47.07,134364.0,44.5902,44.5996,44.5334,44.5334,134364.0
2021-07-14 11:30:00,47.07,47.07,47.02,47.06,103581.0,44.5334,44.5334,44.4861,44.5239,103581.0
2021-07-14 11:35:00,47.06,47.1,47.04,47.06,146073.0,44.5239,44.5618,44.505,44.5239,146073.0
2021-07-14 11:40:00,47.07,47.07,47.04,47.07,125262.0,44.5334,44.5334,44.505,44.5334,125262.0
2021-07-14 11:45:00,47.07,47.09,47.03,47.03,167742.0,44.5334,44.5523,44.4955,44.4955,167742.0
2021-07-14 11:50:00,47.03,47.05,47.02,47.03,115575.0,44.4955,44.5145,44.4861,44.4955,115575.0
2021-07-14 11:55:00,47.04,47.07,47.03,47.07,80664.0,44.505,44.5334,44.4955,44.5334,80664.0
2021-07-14 12:00:00,47.07,47.09,47.05,47.05,124950.0,44.5334,44.5523,44.5145,44.5145,124950.0
2021-07-14 12:05:00,47.06,47.1,47.05,47.06,100527.0,44.5239,44.5618,44.5145,44.5239,100527.0
2021-07-14 12:10:00,47.05,47.08,47.05,47.07,114393.0,44.5145,44.5428,44.5145,44.5334,114393.0
2021-07-14 12:15:00,47.07,47.1,47.07,47.1,150222.0,44.5334,44.5618,44.5334,44.5618,150222.0
2021-07-14 12:20:00,47.09,47.13,47.09,47.12,88677.0,44.5523,44.5902,44.5523,44.5807,88677.0
2021-07-14 12:25:00,47.11,47.12,47.07,47.07,73635.0,44.5712,44.5807,44.5334,44.5334,73635.0
2021-07-14 12:30:00,47.07,47.08,47.05,47.06,82137.0,44.5334,44.5428,44.5145,44.5239,82137.0
2021-07-14 12:35:00,47.06,47.08,47.04,47.05,77439.0,44.5239,44.5428,44.505,44.5145,77439.0
2021-07-14 12:40:00,47.05,47.06,47.05,47.06,82089.0,44.5145,44.5239,44.5145,44.5239,82089.0
2021-07-14 12:45:00,47.06,47.06,47.02,47.02,54960.0,44.5239,44.5239,44.4861,44.4861,54960.0
2021-07-14 12:50:00,47.02,47.02,46.99,47.0,161448.0,44.4861,44.4861,44.4577,44.4672,161448.0
2021-07-14 12:55:00,47.01,47.03,46.98,47.02,69198.0,44.4766,44.4955,44.4482,44.4861,69198.0
2021-07-14 13:00:00,47.01,47.04,47.0,47.04,80415.0,44.4766,44.505,44.4672,44.505,80415.0
2021-07-14 13:05:00,47.04,47.05,47.02,47.02,82341.0,44.505,44.5145,44.4861,44.4861,82341.0
2021-07-14 13:10:00,47.02,47.03,47.0,47.0,55413.0,44.4861,44.4955,44.4672,44.4672,55413.0
2021-07-14 13:15:00,47.0,47.03,47.0,47.01,60153.0,44.4672,44.4955,44.4672,44.4766,60153.0
2021-07-14 13:20:00,47.01,47.03,46.99,47.03,70152.0,44.4766,44.4955,44.4577,44.4955,70152.0
2021-07-14 13:25:00,47.03,47.04,47.01,47.02,62946.0,44.4955,44.505,44.4766,44.4861,62946.0
2021-07-14 13:30:00,47.01,47.02,47.0,47.02,53949.0,44.4766,44.4861,44.4672,44.4861,53949.0
2021-07-14 13:35:00,47.02,47.03,47.01,47.02,43047.0,44.4861,44.4955,44.4766,44.4861,43047.0
2021-07-14 13:40:00,47.02,47.03,47.02,47.03,43824.0,44.4861,44.4955,44.4861,44.4955,43824.0
2021-07-14 13:45:00,47.03,47.06,47.02,47.06,65217.0,44.4955,44.5239,44.4861,44.5239,65217.0
2021-07-14 13:50:00,47.06,47.07,47.05,47.07,70752.0,44.5239,44.5334,44.5145,44.5334,70752.0
2021-07-14 13:55:00,47.06,47.07,47.05,47.05,55548.0,44.5239,44.5334,44.5145,44.5145,55548.0
2021-07-14 14:00:00,47.05,47.07,47.03,47.03,61650.0,44.5145,44.5334,44.4955,44.4955,61650.0
2021-07-14 14:05:00,47.03,47.07,47.02,47.06,77976.0,44.4955,44.5334,44.4861,44.5239,77976.0
2021-07-14 14:10:00,47.06,47.13,47.04,47.11,343911.0,44.5239,44.5902,44.505,44.5712,343911.0
2021-07-14 14:15:00,47.1,47.13,47.1,47.12,137103.0,44.5618,44.5902,44.5618,44.5807,137103.0
2021-07-14 14:20:00,47.12,47.13,47.08,47.1,126537.0,44.5807,44.5902,44.5428,44.5618,126537.0
2021-07-14 14:25:00,47.11,47.15,47.1,47.15,166968.0,44.5712,44.6091,44.5618,44.6091,166968.0
2021-07-14 14:30:00,47.15,47.2,47.14,47.15,407118.0,44.6091,44.6564,44.5996,44.6091,407118.0
2021-07-14 14:35:00,47.15,47.19,47.15,47.17,102495.0,44.6091,44.6469,44.6091,44.628,102495.0
2021-07-14 14:40:00,47.16,47.18,47.16,47.18,90126.0,44.6185,44.6375,44.6185,44.6375,90126.0
2021-07-14 14:45:00,47.18,47.18,47.15,47.16,140604.0,44.6375,44.6375,44.6091,44.6185,140604.0
2021-07-14 14:50:00,47.16,47.17,47.13,47.13,128937.0,44.6185,44.628,44.5902,44.5902,128937.0
2021-07-14 14:55:00,47.13,47.17,47.13,47.16,82572.0,44.5902,44.628,44.5902,44.6185,82572.0
2021-07-14 15:00:00,47.17,47.17,47.14,47.15,132933.0,44.628,44.628,44.5996,44.6091,132933.0
2021-07-14 15:05:00,47.16,47.2,47.15,47.2,196224.0,44.6185,44.6564,44.6091,44.6564,196224.0
2021-07-14 15:10:00,47.2,47.24,47.19,47.24,180351.0,44.6564,44.6942,44.6469,44.6942,180351.0
2021-07-14 15:15:00,47.24,47.24,47.2,47.23,100866.0,44.6942,44.6942,44.6564,44.6848,100866.0
2021-07-14 15:20:00,47.23,47.23,47.2,47.22,80022.0,44.6848,44.6848,44.6564,44.6753,80022.0
2021-07-14 15:25:00,47.22,47.23,47.2,47.2,128856.0,44.6753,44.6848,44.6564,44.6564,128856.0
2021-07-14 15:30:00,47.2,47.26,47.19,47.26,212799.0,44.6564,44.7131,44.6469,44.7131,212799.0
2021-07-14 15:35:00,47.26,47.27,47.22,47.22,192462.0,44.7131,44.7226,44.6753,44.6753,192462.0
2021-07-14 15:40:00,47.22,47.22,47.18,47.18,233790.0,44.6753,44.6753,44.6375,44.6375,233790.0
2021-07-14 15:45:00,47.18,47.22,47.18,47.2,182823.0,44.6375,44.6753,44.6375,44.6564,182823.0
2021-07-14 15:50:00,47.2,47.2,47.16,47.2,584919.0,44.6564,44.6564,44.6185,44.6564,584919.0
2021-07-14 15:55:00,47.2,47.2,47.15,47.18,1012062.0,44.6564,44.6564,44.6091,44.6375,1012062.0
2021-07-15 09:30:00,47.33,47.39,47.24,47.38,840873.0,44.7794,44.8361,44.6942,44.8267,840873.0
2021-07-15 09:35:00,47.38,47.49,47.36,47.42,452751.0,44.8267,44.9308,44.8078,44.8645,452751.0
2021-07-15 09:40:00,47.42,47.47,47.37,47.47,368997.0,44.8645,44.9118,44.8172,44.9118,368997.0
2021-07-15 09:45:00,47.46,47.55,47.43,47.44,777030.0,44.9024,44.9875,44.874,44.8834,777030.0
2021-07-15 09:50:00,47.44,47.46,47.35,47.4,277431.0,44.8834,44.9024,44.7983,44.8456,277431.0
2021-07-15 09:55:00,47.4,47.43,47.37,47.38,176415.0,44.8456,44.874,44.8172,44.8267,176415.0
2021-07-15 10:00:00,47.38,47.45,47.38,47.43,223659.0,44.8267,44.8929,44.8267,44.874,223659.0
2021-07-15 10:05:00,47.43,47.45,47.36,47.36,215271.0,44.874,44.8929,44.8078,44.8078,215271.0
2021-07-15 10:10:00,47.36,47.39,47.36,47.37,108600.0,44.8078,44.8361,44.8078,44.8172,108600.0
2021-07-15 10:15:00,47.37,47.39,47.35,47.36,171357.0,44.8172,44.8361,44.7983,44.8078,171357.0
2021-07-15 10:20:00,47.36,47.37,47.25,47.25,227742.0,44.8078,44.8172,44.7037,44.7037,227742.0
2021-07-15 10:25:00,47.26,47.29,47.22,47.24,212952.0,44.7131,44.7415,44.6753,44.6942,212952.0
2021-07-15 10:30:00,47.24,47.27,47.2,47.25,285384.0,44.6942,44.7226,44.6564,44.7037,285384.0
2021-07-15 10:35:00,47.24,47.3,47.23,47.26,189723.0,44.6942,44.751,44.6848,44.7131,189723.0
2021-07-15 10:40:00,47.26,47.28,47.22,47.22,108102.0,44.7131,44.7321,44.6753,44.6753,108102.0
2021-07-15 10:45:00,47.22,47.22,47.11,47.12,229836.0,44.6753,44.6753,44.5712,44.5807,229836.0
2021-07-15 10:50:00,47.12,47.12,47.03,47.06,238710.0,44.5807,44.5807,44.4955,44.5239,238710.0
2021-07-15 10:55:00,47.06,47.15,47.05,47.13,260055.0,44.5239,44.6091,44.5145,44.5902,260055.0
2021-07-15 11:00:00,47.13,47.13,47.09,47.1,215100.0,44.5902,44.5902,44.5523,44.5618,215100.0
2021-07-15 11:05:00,47.1,47.15,47.09,47.15,104064.0,44.5618,44.6091,44.5523,44.6091,104064.0
2021-07-15 11:10:00,47.15,47.15,47.1,47.12,76545.0,44.6091,44.6091,44.5618,44.5807,76545.0
2021-07-15 11:15:00,47.12,47.13,47.08,47.09,97227.0,44.5807,44.5902,44.5428,44.5523,97227.0
2021-07-15 11:20:00,47.08,47.1,47.08,47.1,128676.0,44.5428,44.5618,44.5428,44.5618,128676.0
2021-07-15 11:25:00,47.1,47.12,47.09,47.12,72651.0,44.5618,44.5807,44.5523,44.5807,72651.0
2021-07-15 11:30:00,47.12,47.13,47.11,47.12,86058.0,44.5807,44.5902,44.5712,44.5807,86058.0
2021-07-15 11:35:00,47.13,47.16,47.12,47.13,142947.0,44.5902,44.6185,44.5807,44.5902,142947.0
2021-07-15 11:40:00,47.13,47.15,47.1,47.15,81795.0,44.5902,44.6091,44.5618,44.6091,81795.0
2021-07-15 11:45:00,47.14,47.15,47.11,47.11,63375.0,44.5996,44.6091,44.5712,44.5712,63375.0
2021-07-15 11:50:00,47.11,47.13,47.1,47.1,73683.0,44.5712,44.5902,44.5618,44.5618,73683.0
2021-07-15 11:55:00,47.11,47.12,47.08,47.1,145026.0,44.5712,44.5807,44.5428,44.5618,145026.0
2021-07-15 12:00:00,47.1,47.12,47.09,47.11,70062.0,44.5618,44.5807,44.5523,44.5712,70062.0
2021-07-15 12:05:00,47.12,47.14,47.1,47.1,169554.0,44.5807,44.5996,44.5618,44.5618,169554.0
2021-07-15 12:10:00,47.1,47.13,47.09,47.1,129780.0,44.5618,44.5902,44.5523,44.5618,129780.0
2021-07-15 12:15:00,47.1,47.11,47.07,47.11,177489.0,44.5618,44.5712,44.5334,44.5712,177489.0
2021-07-15 12:20:00,47.11,47.16,47.11,47.15,70839.0,44.5712,44.6185,44.5712,44.6091,70839.0
2021-07-15 12:25:00,47.14,47.17,47.14,47.17,69438.0,44.5996,44.628,44.5996,44.628,69438.0
2021-07-15 12:30:00,47.17,47.18,47.15,47.16,122331.0,44.628,44.6375,44.6091,44.6185,122331.0
2021-07-15 12:35:00,47.16,47.19,47.15,47.18,73014.0,44.6185,44.6469,44.6091,44.6375,73014.0
2021-07-15 12:40:00,47.18,47.2,47.17,47.19,133650.0,44.6375,44.6564,44.628,44.6469,133650.0
2021-07-15 12:45:00,47.18,47.21,47.18,47.2,73629.0,44.6375,44.6658,44.6375,44.6564,73629.0
2021-07-15 12:50:00,47.2,47.22,47.19,47.21,69564.0,44.6564,44.6753,44.6469,44.6658,69564.0
2021-07-15 12:55:00,47.21,47.23,47.19,47.19,87648.0,44.6658,44.6848,44.6469,44.6469,87648.0
2021-07-15 13:00:00,47.19,47.2,47.17,47.18,95724.0,44.6469,44.6564,44.628,44.6375,95724.0
2021-07-15 13:05:00,47.19,47.21,47.17,47.21,56124.0,44.6469,44.6658,44.628,44.6658,56124.0
2021-07-15 13:10:00,47.21,47.21,47.18,47.18,86193.0,44.6658,44.6658,44.6375,44.6375,86193.0
2021-07-15 13:15:00,47.19,47.19,47.16,47.17,90372.0,44.6469,44.6469,44.6185,44.628,90372.0
2021-07-15 13:20:00,47.17,47.2,47.16,47.2,87486.0,44.628,44.6564,44.6185,44.6564,87486.0
2021-07-15 13:25:00,47.2,47.21,47.18,47.2,62994.0,44.6564,44.6658,44.6375,44.6564,62994.0
2021-07-15 13:30:00,47.19,47.2,47.18,47.18,71718.0,44.6469,44.6564,44.6375,44.6375,71718.0
2021-07-15 13:35:00,47.18,47.21,47.18,47.19,100980.0,44.6375,44.6658,44.6375,44.6469,100980.0
2021-07-15 13:40:00,47.19,47.28,47.19,47.25,164100.0,44.6469,44.7321,44.6469,44.7037,164100.0
2021-07-15 13:45:00,47.25,47.3,47.22,47.29,146280.0,44.7037,44.751,44.6753,44.7415,146280.0
2021-07-15 13:50:00,47.29,47.38,47.29,47.36,263304.0,44.7415,44.8267,44.7415,44.8078,263304.0
2021-07-15 13:55:00,47.36,47.36,47.3,47.32,180195.0,44.8078,44.8078,44.751,44.7699,180195.0
2021-07-15 14:00:00,47.31,47.31,47.25,47.27,144711.0,44.7605,44.7605,44.7037,44.7226,144711.0
2021-07-15 14:05:00,47.27,47.28,47.25,47.25,89562.0,44.7226,44.7321,44.7037,44.7037,89562.0
2021-07-15 14:10:00,47.25,47.26,47.2,47.22,130200.0,44.7037,44.7131,44.6564,44.6753,130200.0
2021-07-15 14:15:00,47.22,47.22,47.18,47.21,102003.0,44.6753,44.6753,44.6375,44.6658,102003.0
2021-07-15 14:20:00,47.22,47.22,47.19,47.19,104814.0,44.6753,44.6753,44.6469,44.6469,104814.0
2021-07-15 14:25:00,47.19,47.22,47.19,47.21,121335.0,44.6469,44.6753,44.6469,44.6658,121335.0
2021-07-15 14:30:00,47.22,47.22,47.2,47.21,82710.0,44.6753,44.6753,44.6564,44.6658,82710.0
2021-07-15 14:35:00,47.21,47.23,47.16,47.17,76704.0,44.6658,44.6848,44.6185,44.628,76704.0
2021-07-15 14:40:00,47.17,47.17,47.15,47.16,66195.0,44.628,44.628,44.6091,44.6185,66195.0
2021-07-15 14:45:00,47.16,47.16,47.11,47.16,77184.0,44.6185,44.6185,44.5712,44.6185,77184.0
2021-07-15 14:50:00,47.16,47.16,47.14,47.16,58206.0,44.6185,44.6185,44.5996,44.6185,58206.0
2021-07-15 14:55:00,47.15,47.19,47.15,47.19,52941.0,44.6091,44.6469,44.6091,44.6469,52941.0
2021-07-15 15:00:00,47.19,47.2,47.18,47.19,76194.0,44.6469,44.6564,44.6375,44.6469,76194.0
2021-07-15 15:05:00,47.19,47.21,47.17,47.2,109833.0,44.6469,44.6658,44.628,44.6564,109833.0
2021-07-15 15:10:00,47.21,47.21,47.19,47.21,82773.0,44.6658,44.6658,44.6469,44.6658,82773.0
2021-07-15 15:15:00,47.21,47.24,47.2,47.21,114078.0,44.6658,44.6942,44.6564,44.6658,114078.0
2021-07-15 15:20:00,47.21,47.23,47.19,47.2,88743.0,44.6658,44.6848,44.6469,44.6564,88743.0
2021-07-15 15:25:00,47.2,47.22,47.19,47.21,115644.0,44.6564,44.6753,44.6469,44.6658,115644.0
2021-07-15 15:30:00,47.21,47.25,47.2,47.23,128583.0,44.6658,44.7037,44.6564,44.6848,128583.0
2021-07-15 15:35:00,47.23,47.28,47.23,47.27,137040.0,44.6848,44.7321,44.6848,44.7226,137040.0
2021-07-15 15:40:00,47.26,47.28,47.23,47.25,182718.0,44.7131,44.7321,44.6848,44.7037,182718.0
2021-07-15 15:45:00,47.25,47.26,47.21,47.21,152025.0,44.7037,44.7131,44.6658,44.6658,152025.0
2021-07-15 15:50:00,47.21,47.24,47.2,47.23,389562.0,44.6658,44.6942,44.6564,44.6848,389562.0
2021-07-15 15:55:00,47.23,47.23,47.2,47.22,509727.0,44.6848,44.6848,44.6564,44.6753,509727.0
2021-07-16 09:30:00,47.23,47.31,47.17,47.29,642168.0,44.6848,44.7605,44.628,44.7415,642168.0
2021-07-16 09:35:00,47.29,47.32,47.22,47.28,169842.0,44.7415,44.7699,44.6753,44.7321,169842.0
2021-07-16 09:40:00,47.28,47.28,47.21,47.25,149649.0,44.7321,44.7321,44.6658,44.7037,149649.0
2021-07-16 09:45:00,47.25,47.26,47.19,47.24,158223.0,44.7037,44.7131,44.6469,44.6942,158223.0
2021-07-16 09:50:00,47.24,47.31,47.22,47.22,122376.0,44.6942,44.7605,44.6753,44.6753,122376.0
2021-07-16 09:55:00,47.23,47.29,47.22,47.28,91071.0,44.6848,44.7415,44.6753,44.7321,91071.0
2021-07-16 10:00:00,47.28,47.35,47.28,47.29,210450.0,44.7321,44.7983,44.7321,44.7415,210450.0
2021-07-16 10:05:00,47.29,47.37,47.27,47.36,163974.0,44.7415,44.8172,44.7226,44.8078,163974.0
2021-07-16 10:10:00,47.36,47.38,47.24,47.27,277032.0,44.8078,44.8267,44.6942,44.7226,277032.0
2021-07-16 10:15:00,47.27,47.32,47.25,47.31,129561.0,44.7226,44.7699,44.7037,44.7605,129561.0
2021-07-16 10:20:00,47.32,47.33,47.26,47.28,176154.0,44.7699,44.7794,44.7131,44.7321,176154.0
2021-07-16 10:25:00,47.27,47.27,47.21,47.21,136263.0,44.7226,44.7226,44.6658,44.6658,136263.0
2021-07-16 10:30:00,47.21,47.22,47.12,47.12,138258.0,44.6658,44.6753,44.5807,44.5807,138258.0
2021-07-16 10:35:00,47.12,47.16,47.09,47.13,197958.0,44.5807,44.6185,44.5523,44.5902,197958.0
2021-07-16 10:40:00,47.14,47.14,47.1,47.11,138867.0,44.5996,44.5996,44.5618,44.5712,138867.0
2021-07-16 10:45:00,47.11,47.16,47.09,47.16,106938.0,44.5712,44.6185,44.5523,44.6185,106938.0
2021-07-16 10:50:00,47.16,47.19,47.11,47.12,82002.0,44.6185,44.6469,44.5712,44.5807,82002.0
2021-07-16 10:55:00,47.12,47.15,47.11,47.12,84024.0,44.5807,44.6091,44.5712,44.5807,84024.0
2021-07-16 11:00:00,47.13,47.14,47.08,47.09,81381.0,44.5902,44.5996,44.5428,44.5523,81381.0
2021-07-16 11:05:00,47.09,47.14,47.08,47.12,79353.0,44.5523,44.5996,44.5428,44.5807,79353.0
2021-07-16 11:10:00,47.12,47.13,47.06,47.07,64590.0,44.5807,44.5902,44.5239,44.5334,64590.0
2021-07-16 11:15:00,47.08,47.1,47.05,47.08,111051.0,44.5428,44.5618,44.5145,44.5428,111051.0
2021-07-16 11:20:00,47.08,47.13,47.08,47.09,83274.0,44.5428,44.5902,44.5428,44.5523,83274.0
2021-07-16 11:25:00,47.09,47.13,47.09,47.09,76662.0,44.5523,44.5902,44.5523,44.5523,76662.0
2021-07-16 11:30:00,47.1,47.11,47.08,47.1,94617.0,44.5618,44.5712,44.5428,44.5618,94617.0
2021-07-16 11:35:00,47.09,47.1,47.06,47.09,106062.0,44.5523,44.5618,44.5239,44.5523,106062.0
2021-07-16 11:40:00,47.08,47.09,47.01,47.01,63951.0,44.5428,44.5523,44.4766,44.4766,63951.0
2021-07-16 11:45:00,47.02,47.04,46.98,47.02,114084.0,44.4861,44.505,44.4482,44.4861,114084.0
2021-07-16 11:50:00,47.02,47.07,47.02,47.06,73650.0,44.4861,44.5334,44.4861,44.5239,73650.0
2021-07-16 11:55:00,47.06,47.08,47.05,47.06,44181.0,44.5239,44.5428,44.5145,44.5239,44181.0
2021-07-16 12:00:00,47.06,47.1,47.05,47.1,46926.0,44.5239,44.5618,44.5145,44.5618,46926.0
2021-07-16 12:05:00,47.1,47.11,47.07,47.11,54390.0,44.5618,44.5712,44.5334,44.5712,54390.0
2021-07-16 12:10:00,47.11,47.11,47.08,47.1,57609.0,44.5712,44.5712,44.5428,44.5618,57609.0
2021-07-16 12:15:00,47.1,47.12,47.09,47.12,51396.0,44.5618,44.5807,44.5523,44.5807,51396.0
2021-07-16 12:20:00,47.12,47.13,47.11,47.12,44196.0,44.5807,44.5902,44.5712,44.5807,44196.0
2021-07-16 12:25:00,47.12,47.13,47.11,47.11,66432.0,44.5807,44.5902,44.5712,44.5712,66432.0
2021-07-16 12:30:00,47.11,47.14,47.11,47.13,60120.0,44.5712,44.5996,44.5712,44.5902,60120.0
2021-07-16 12:35:00,47.13,47.15,47.11,47.11,39336.0,44.5902,44.6091,44.5712,44.5712,39336.0
2021-07-16 12:40:00,47.11,47.14,47.1,47.14,60558.0,44.5712,44.5996,44.5618,44.5996,60558.0
2021-07-16 12:45:00,47.14,47.18,47.14,47.17,82035.0,44.5996,44.6375,44.5996,44.628,82035.0
2021-07-16 12:50:00,47.18,47.19,47.17,47.18,33765.0,44.6375,44.6469,44.628,44.6375,33765.0
2021-07-16 12:55:00,47.18,47.18,47.17,47.17,27540.0,44.6375,44.6375,44.628,44.628,27540.0
2021-07-16 13:00:00,47.17,47.17,47.15,47.15,35979.0,44.628,44.628,44.6091,44.6091,35979.0
2021-07-16 13:05:00,47.15,47.16,47.14,47.15,32898.0,44.6091,44.6185,44.5996,44.6091,32898.0
2021-07-16 13:10:00,47.15,47.16,47.14,47.16,67302.0,44.6091,44.6185,44.5996,44.6185,67302.0
2021-07-16 13:15:00,47.15,47.17,47.14,47.17,51660.0,44.6091,44.628,44.5996,44.628,51660.0
2021-07-16 13:20:00,47.17,47.17,47.15,47.16,49392.0,44.628,44.628,44.6091,44.6185,49392.0
2021-07-16 13:25:00,47.16,47.18,47.15,47.16,50676.0,44.6185,44.6375,44.6091,44.6185,50676.0
2021-07-16 13:30:00,47.15,47.16,47.14,47.16,60816.0,44.6091,44.6185,44.5996,44.6185,60816.0
2021-07-16 13:35:00,47.16,47.19,47.16,47.19,63063.0,44.6185,44.6469,44.6185,44.6469,63063.0
2021-07-16 13:40:00,47.18,47.18,47.16,47.16,81258.0,44.6375,44.6375,44.6185,44.6185,81258.0
2021-07-16 13:45:00,47.16,47.19,47.16,47.17,73392.0,44.6185,44.6469,44.6185,44.628,73392.0
2021-07-16 13:50:00,47.17,47.2,47.16,47.2,50037.0,44.628,44.6564,44.6185,44.6564,50037.0
2021-07-16 13:55:00,47.2,47.22,47.19,47.21,76413.0,44.6564,44.6753,44.6469,44.6658,76413.0
2021-07-16 14:00:00,47.21,47.23,47.2,47.23,94326.0,44.6658,44.6848,44.6564,44.6848,94326.0
2021-07-16 14:05:00,47.23,47.24,47.21,47.23,79593.0,44.6848,44.6942,44.6658,44.6848,79593.0
2021-07-16 14:10:00,47.23,47.24,47.2,47.22,84651.0,44.6848,44.6942,44.6564,44.6753,84651.0
2021-07-16 14:15:00,47.22,47.26,47.22,47.26,146232.0,44.6753,44.7131,44.6753,44.7131,146232.0
2021-07-16 14:20:00,47.26,47.26,47.24,47.26,72939.0,44.7131,44.7131,44.6942,44.7131,72939.0
2021-07-16 14:25:00,47.26,47.26,47.24,47.24,112839.0,44.7131,44.7131,44.6942,44.6942,112839.0
2021-07-16 14:30:00,47.24,47.25,47.21,47.22,118197.0,44.6942,44.7037,44.6658,44.6753,118197.0
2021-07-16 14:35:00,47.22,47.22,47.17,47.18,111342.0,44.6753,44.6753,44.628,44.6375,111342.0
2021-07-16 14:40:00,47.18,47.19,47.15,47.16,79566.0,44.6375,44.6469,44.6091,44.6185,79566.0
2021-07-16 14:45:00,47.15,47.2,47.15,47.19,95592.0,44.6091,44.6564,44.6091,44.6469,95592.0
2021-07-16 14:50:00,47.19,47.21,47.18,47.21,60162.0,44.6469,44.6658,44.6375,44.6658,60162.0
2021-07-16 14:55:00,47.21,47.22,47.19,47.22,82098.0,44.6658,44.6753,44.6469,44.6753,82098.0
2021-07-16 15:00:00,47.22,47.24,47.21,47.21,171306.0,44.6753,44.6942,44.6658,44.6658,171306.0
2021-07-16 15:05:00,47.21,47.22,47.15,47.2,378216.0,44.6658,44.6753,44.6091,44.6564,378216.0
2021-07-16 15:10:00,47.21,47.25,47.2,47.24,300972.0,44.6658,44.7037,44.6564,44.6942,300972.0
2021-07-16 15:15:00,47.23,47.27,47.23,47.26,321864.0,44.6848,44.7226,44.6848,44.7131,321864.0
2021-07-16 15:20:00,47.26,47.27,47.24,47.27,225246.0,44.7131,44.7226,44.6942,44.7226,225246.0
2021-07-16 15:25:00,47.27,47.27,47.23,47.25,227229.0,44.7226,44.7226,44.6848,44.7037,227229.0
2021-07-16 15:30:00,47.25,47.27,47.24,47.26,315630.0,44.7037,44.7226,44.6942,44.7131,315630.0
2021-07-16 15:35:00,47.25,47.29,47.24,47.28,266247.0,44.7037,44.7415,44.6942,44.7321,266247.0
2021-07-16 15:40:00,47.28,47.29,47.24,47.25,538377.0,44.7321,44.7415,44.6942,44.7037,538377.0
2021-07-16 15:45:00,47.25,47.25,47.14,47.16,368310.0,44.7037,44.7037,44.5996,44.6185,368310.0
2021-07-16 15:50:00,47.15,47.2,47.14,47.18,490533.0,44.6091,44.6564,44.5996,44.6375,490533.0
2021-07-16 15:55:00,47.18,47.23,47.15,47.19,1092921.0,44.6375,44.6848,44.6091,44.6469,1092921.0
2021-07-19 09:30:00,47.14,47.28,47.07,47.17,705030.0,44.5996,44.7321,44.5334,44.628,705030.0
2021-07-19 09:35:00,47.17,47.35,47.11,47.31,462909.0,44.628,44.7983,44.5712,44.7605,462909.0
2021-07-19 09:40:00,47.29,47.36,47.15,47.36,501024.0,44.7415,44.8078,44.6091,44.8078,501024.0
2021-07-19 09:45:00,47.36,47.55,47.36,47.52,827415.0,44.8078,44.9875,44.8078,44.9591,827415.0
2021-07-19 09:50:00,47.52,47.66,47.49,47.56,766260.0,44.9591,45.0916,44.9308,44.997,766260.0
2021-07-19 09:55:00,47.56,47.56,47.39,47.4,307839.0,44.997,44.997,44.8361,44.8456,307839.0
2021-07-19 10:00:00,47.4,47.46,47.35,47.36,362340.0,44.8456,44.9024,44.7983,44.8078,362340.0
2021-07-19 10:05:00,47.35,47.38,47.25,47.27,299973.0,44.7983,44.8267,44.7037,44.7226,299973.0
2021-07-19 10:10:00,47.27,47.28,47.21,47.26,284232.0,44.7226,44.7321,44.6658,44.7131,284232.0
2021-07-19 10:15:00,47.26,47.26,47.11,47.12,362766.0,44.7131,44.7131,44.5712,44.5807,362766.0
2021-07-19 10:20:00,47.12,47.12,46.99,47.05,321228.0,44.5807,44.5807,44.4577,44.5145,321228.0
2021-07-19 10:25:00,47.05,47.09,47.03,47.06,238557.0,44.5145,44.5523,44.4955,44.5239,238557.0
2021-07-19 10:30:00,47.06,47.06,46.92,46.93,391953.0,44.5239,44.5239,44.3915,44.4009,391953.0
2021-07-19 10:35:00,46.93,47.01,46.93,46.98,228780.0,44.4009,44.4766,44.4009,44.4482,228780.0
2021-07-19 10:40:00,46.97,46.97,46.87,46.92,248340.0,44.4388,44.4388,44.3442,44.3915,248340.0
2021-07-19 10:45:00,46.92,46.98,46.91,46.97,188850.0,44.3915,44.4482,44.382,44.4388,188850.0
2021-07-19 10:50:00,46.97,46.98,46.93,46.94,162315.0,44.4388,44.4482,44.4009,44.4104,162315.0
2021-07-19 10:55:00,46.94,46.95,46.89,46.95,147450.0,44.4104,44.4199,44.3631,44.4199,147450.0
2021-07-19 11:00:00,46.95,46.98,46.87,46.91,142146.0,44.4199,44.4482,44.3442,44.382,142146.0
2021-07-19 11:05:00,46.91,46.98,46.9,46.95,234150.0,44.382,44.4482,44.3725,44.4199,234150.0
2021-07-19 11:10:00,46.94,46.96,46.86,46.87,132009.0,44.4104,44.4293,44.3347,44.3442,132009.0
2021-07-19 11:15:00,46.88,46.93,46.87,46.89,92583.0,44.3536,44.4009,44.3442,44.3631,92583.0
2021-07-19 11:20:00,46.9,46.9,46.82,46.84,178569.0,44.3725,44.3725,44.2969,44.3158,178569.0
2021-07-19 11:25:00,46.83,46.85,46.81,46.83,155607.0,44.3063,44.3252,44.2874,44.3063,155607.0
2021-07-19 11:30:00,46.83,46.85,46.78,46.79,157509.0,44.3063,44.3252,44.259,44.2685,157509.0
2021-07-19 11:35:00,46.78,46.81,46.76,46.76,357309.0,44.259,44.2874,44.2401,44.2401,357309.0
2021-07-19 11:40:00,46.76,46.85,46.75,46.83,124476.0,44.2401,44.3252,44.2306,44.3063,124476.0
2021-07-19 11:45:00,46.82,46.85,46.82,46.83,104667.0,44.2969,44.3252,44.2969,44.3063,104667.0
2021-07-19 11:50:00,46.82,46.82,46.78,46.78,138849.0,44.2969,44.2969,44.259,44.259,138849.0
2021-07-19 11:55:00,46.78,46.79,46.75,46.75,181395.0,44.259,44.2685,44.2306,44.2306,181395.0
2021-07-19 12:00:00,46.75,46.75,46.62,46.64,487818.0,44.2306,44.2306,44.1076,44.1266,487818.0
2021-07-19 12:05:00,46.63,46.66,46.61,46.62,232335.0,44.1171,44.1455,44.0982,44.1076,232335.0
2021-07-19 12:10:00,46.61,46.66,46.6,46.6,355263.0,44.0982,44.1455,44.0887,44.0887,355263.0
2021-07-19 12:15:00,46.6,46.63,46.59,46.62,172296.0,44.0887,44.1171,44.0793,44.1076,172296.0
2021-07-19 12:20:00,46.62,46.67,46.6,46.66,110625.0,44.1076,44.1549,44.0887,44.1455,110625.0
2021-07-19 12:25:00,46.67,46.69,46.64,46.68,147078.0,44.1549,44.1739,44.1266,44.1644,147078.0
2021-07-19 12:30:00,46.67,46.7,46.62,46.66,522735.0,44.1549,44.1833,44.1076,44.1455,522735.0
2021-07-19 12:35:00,46.66,46.68,46.65,46.66,85407.0,44.1455,44.1644,44.136,44.1455,85407.0
2021-07-19 12:40:00,46.67,46.68,46.64,46.64,104304.0,44.1549,44.1644,44.1266,44.1266,104304.0
2021-07-19 12:45:00,46.65,46.68,46.64,46.67,118797.0,44.136,44.1644,44.1266,44.1549,118797.0
2021-07-19 12:50:00,46.66,46.7,46.65,46.69,118206.0,44.1455,44.1833,44.136,44.1739,118206.0
2021-07-19 12:55:00,46.69,46.72,46.68,46.71,88074.0,44.1739,44.2022,44.1644,44.1928,88074.0
2021-07-19 13:00:00,46.71,46.72,46.66,46.66,127614.0,44.1928,44.2022,44.1455,44.1455,127614.0
2021-07-19 13:05:00,46.66,46.72,46.65,46.72,67701.0,44.1455,44.2022,44.136,44.2022,67701.0
2021-07-19 13:10:00,46.72,46.73,46.71,46.71,79509.0,44.2022,44.2117,44.1928,44.1928,79509.0
2021-07-19 13:15:00,46.71,46.77,46.71,46.75,118458.0,44.1928,44.2496,44.1928,44.2306,118458.0
2021-07-19 13:20:00,46.74,46.76,46.71,46.72,76596.0,44.2212,44.2401,44.1928,44.2022,76596.0
2021-07-19 13:25:00,46.72,46.72,46.66,46.68,89013.0,44.2022,44.2022,44.1455,44.1644,89013.0
2021-07-19 13:30:00,46.67,46.67,46.62,46.66,162657.0,44.1549,44.1549,44.1076,44.1455,162657.0
2021-07-19 13:35:00,46.66,46.68,46.64,46.67,143463.0,44.1455,44.1644,44.1266,44.1549,143463.0
2021-07-19 13:40:00,46.67,46.7,46.67,46.69,88299.0,44.1549,44.1833,44.1549,44.1739,88299.0
2021-07-19 13:45:00,46.71,46.71,46.69,46.7,83157.0,44.1928,44.1928,44.1739,44.1833,83157.0
2021-07-19 13:50:00,46.7,46.77,46.7,46.76,143457.0,44.1833,44.2496,44.1833,44.2401,143457.0
2021-07-19 13:55:00,46.77,46.77,46.74,46.75,112377.0,44.2496,44.2496,44.2212,44.2306,112377.0
2021-07-19 14:00:00,46.75,46.78,46.74,46.78,176769.0,44.2306,44.259,44.2212,44.259,176769.0
2021-07-19 14:05:00,46.78,46.79,46.74,46.74,107976.0,44.259,44.2685,44.2212,44.2212,107976.0
2021-07-19 14:10:00,46.74,46.74,46.7,46.72,146460.0,44.2212,44.2212,44.1833,44.2022,146460.0
2021-07-19 14:15:00,46.73,46.76,46.72,46.75,81510.0,44.2117,44.2401,44.2022,44.2306,81510.0
2021-07-19 14:20:00,46.75,46.8,46.75,46.79,90387.0,44.2306,44.2779,44.2306,44.2685,90387.0
2021-07-19 14:25:00,46.8,46.8,46.76,46.8,107262.0,44.2779,44.2779,44.2401,44.2779,107262.0
2021-07-19 14:30:00,46.8,46.8,46.77,46.8,107715.0,44.2779,44.2779,44.2496,44.2779,107715.0
2021-07-19 14:35:00,46.8,46.8,46.74,46.74,108087.0,44.2779,44.2779,44.2212,44.2212,108087.0
2021-07-19 14:40:00,46.74,46.76,46.71,46.71,101556.0,44.2212,44.2401,44.1928,44.1928,101556.0
2021-07-19 14:45:00,46.72,46.73,46.71,46.73,105411.0,44.2022,44.2117,44.1928,44.2117,105411.0
2021-07-19 14:50:00,46.73,46.74,46.7,46.73,90228.0,44.2117,44.2212,44.1833,44.2117,90228.0
2021-07-19 14:55:00,46.73,46.76,46.72,46.74,130401.0,44.2117,44.2401,44.2022,44.2212,130401.0
2021-07-19 15:00:00,46.74,46.8,46.73,46.8,147837.0,44.2212,44.2779,44.2117,44.2779,147837.0
2021-07-19 15:05:00,46.79,46.82,46.78,46.81,131679.0,44.2685,44.2969,44.259,44.2874,131679.0
2021-07-19 15:10:00,46.82,46.85,46.79,46.8,204447.0,44.2969,44.3252,44.2685,44.2779,204447.0
2021-07-19 15:15:00,46.8,46.81,46.75,46.75,167907.0,44.2779,44.2874,44.2306,44.2306,167907.0
2021-07-19 15:20:00,46.75,46.76,46.72,46.72,111501.0,44.2306,44.2401,44.2022,44.2022,111501.0
2021-07-19 15:25:00,46.72,46.77,46.69,46.74,170724.0,44.2022,44.2496,44.1739,44.2212,170724.0
2021-07-19 15:30:00,46.74,46.8,46.74,46.79,217809.0,44.2212,44.2779,44.2212,44.2685,217809.0
2021-07-19 15:35:00,46.79,46.88,46.78,46.88,279066.0,44.2685,44.3536,44.259,44.3536,279066.0
2021-07-19 15:40:00,46.88,46.91,46.87,46.89,272982.0,44.3536,44.382,44.3442,44.3631,272982.0
2021-07-19 15:45:00,46.89,46.94,46.88,46.91,298179.0,44.3631,44.4104,44.3536,44.382,298179.0
2021-07-19 15:50:00,46.91,47.0,46.9,46.99,698469.0,44.382,44.4672,44.3725,44.4577,698469.0
2021-07-19 15:55:00,46.99,47.08,46.96,47.08,1141476.0,44.4577,44.5428,44.4293,44.5428,1141476.0
2021-07-20 09:30:00,46.99,47.11,46.92,47.03,501657.0,44.4577,44.5712,44.3915,44.4955,501657.0
2021-07-20 09:35:00,47.03,47.16,47.02,47.11,257418.0,44.4955,44.6185,44.4861,44.5712,257418.0
2021-07-20 09:40:00,47.12,47.24,47.07,47.22,137868.0,44.5807,44.6942,44.5334,44.6753,137868.0
2021-07-20 09:45:00,47.21,47.34,47.18,47.32,190338.0,44.6658,44.7888,44.6375,44.7699,190338.0
2021-07-20 09:50:00,47.34,47.35,47.27,47.29,136551.0,44.7888,44.7983,44.7226,44.7415,136551.0
2021-07-20 09:55:00,47.28,47.4,47.28,47.37,204324.0,44.7321,44.8456,44.7321,44.8172,204324.0
2021-07-20 10:00:00,47.37,47.4,47.29,47.4,227706.0,44.8172,44.8456,44.7415,44.8456,227706.0
2021-07-20 10:05:00,47.39,47.41,47.28,47.3,248331.0,44.8361,44.8551,44.7321,44.751,248331.0
2021-07-20 10:10:00,47.3,47.32,47.23,47.25,187890.0,44.751,44.7699,44.6848,44.7037,187890.0
2021-07-20 10:15:00,47.25,47.3,47.21,47.3,162456.0,44.7037,44.751,44.6658,44.751,162456.0
2021-07-20 10:20:00,47.3,47.32,47.26,47.28,118902.0,44.751,44.7699,44.7131,44.7321,118902.0
2021-07-20 10:25:00,47.29,47.3,47.18,47.21,111096.0,44.7415,44.751,44.6375,44.6658,111096.0
2021-07-20 10:30:00,47.21,47.29,47.17,47.28,94659.0,44.6658,44.7415,44.628,44.7321,94659.0
2021-07-20 10:35:00,47.28,47.28,47.21,47.22,123507.0,44.7321,44.7321,44.6658,44.6753,123507.0
2021-07-20 10:40:00,47.22,47.29,47.22,47.28,76428.0,44.6753,44.7415,44.6753,44.7321,76428.0
2021-07-20 10:45:00,47.28,47.38,47.27,47.36,167487.0,44.7321,44.8267,44.7226,44.8078,167487.0
2021-07-20 10:50:00,47.35,47.36,47.26,47.3,181698.0,44.7983,44.8078,44.7131,44.751,181698.0
2021-07-20 10:55:00,47.3,47.36,47.3,47.31,90723.0,44.751,44.8078,44.751,44.7605,90723.0
2021-07-20 11:00:00,47.31,47.37,47.27,47.36,112056.0,44.7605,44.8172,44.7226,44.8078,112056.0
2021-07-20 11:05:00,47.36,47.37,47.33,47.37,75504.0,44.8078,44.8172,44.7794,44.8172,75504.0
2021-07-20 11:10:00,47.37,47.41,47.36,47.38,115629.0,44.8172,44.8551,44.8078,44.8267,115629.0
2021-07-20 11:15:00,47.38,47.41,47.35,47.37,123855.0,44.8267,44.8551,44.7983,44.8172,123855.0
2021-07-20 11:20:00,47.37,47.38,47.35,47.35,105153.0,44.8172,44.8267,44.7983,44.7983,105153.0
2021-07-20 11:25:00,47.35,47.36,47.26,47.27,128610.0,44.7983,44.8078,44.7131,44.7226,128610.0
2021-07-20 11:30:00,47.26,47.3,47.26,47.28,77121.0,44.7131,44.751,44.7131,44.7321,77121.0
2021-07-20 11:35:00,47.28,47.29,47.24,47.26,89124.0,44.7321,44.7415,44.6942,44.7131,89124.0
2021-07-20 11:40:00,47.26,47.3,47.26,47.29,78723.0,44.7131,44.751,44.7131,44.7415,78723.0
2021-07-20 11:45:00,47.29,47.3,47.27,47.27,64377.0,44.7415,44.751,44.7226,44.7226,64377.0
2021-07-20 11:50:00,47.27,47.33,47.27,47.33,120492.0,44.7226,44.7794,44.7226,44.7794,120492.0
2021-07-20 11:55:00,47.33,47.41,47.33,47.41,141459.0,44.7794,44.8551,44.7794,44.8551,141459.0
2021-07-20 12:00:00,47.41,47.43,47.38,47.42,170289.0,44.8551,44.874,44.8267,44.8645,170289.0
2021-07-20 12:05:00,47.42,47.43,47.39,47.41,124500.0,44.8645,44.874,44.8361,44.8551,124500.0
2021-07-20 12:10:00,47.41,47.45,47.4,47.44,169182.0,44.8551,44.8929,44.8456,44.8834,169182.0
2021-07-20 12:15:00,47.44,47.49,47.41,47.42,360411.0,44.8834,44.9308,44.8551,44.8645,360411.0
2021-07-20 12:20:00,47.42,47.42,47.38,47.39,84849.0,44.8645,44.8645,44.8267,44.8361,84849.0
2021-07-20 12:25:00,47.39,47.43,47.38,47.41,89433.0,44.8361,44.874,44.8267,44.8551,89433.0
2021-07-20 12:30:00,47.41,47.43,47.39,47.42,100083.0,44.8551,44.874,44.8361,44.8645,100083.0
2021-07-20 12:35:00,47.42,47.42,47.38,47.39,131349.0,44.8645,44.8645,44.8267,44.8361,131349.0
2021-07-20 12:40:00,47.4,47.42,47.37,47.4,135951.0,44.8456,44.8645,44.8172,44.8456,135951.0
2021-07-20 12:45:00,47.4,47.44,47.4,47.41,149172.0,44.8456,44.8834,44.8456,44.8551,149172.0
2021-07-20 12:50:00,47.41,47.45,47.41,47.44,269070.0,44.8551,44.8929,44.8551,44.8834,269070.0
2021-07-20 12:55:00,47.44,47.44,47.41,47.42,136590.0,44.8834,44.8834,44.8551,44.8645,136590.0
2021-07-20 13:00:00,47.42,47.43,47.38,47.38,152613.0,44.8645,44.874,44.8267,44.8267,152613.0
2021-07-20 13:05:00,47.38,47.39,47.34,47.35,119214.0,44.8267,44.8361,44.7888,44.7983,119214.0
2021-07-20 13:10:00,47.35,47.35,47.33,47.35,99033.0,44.7983,44.7983,44.7794,44.7983,99033.0
2021-07-20 13:15:00,47.35,47.39,47.35,47.35,106836.0,44.7983,44.8361,44.7983,44.7983,106836.0
2021-07-20 13:20:00,47.35,47.39,47.35,47.35,101736.0,44.7983,44.8361,44.7983,44.7983,101736.0
2021-07-20 13:25:00,47.36,47.36,47.32,47.34,75738.0,44.8078,44.8078,44.7699,44.7888,75738.0
2021-07-20 13:30:00,47.34,47.39,47.33,47.38,104541.0,44.7888,44.8361,44.7794,44.8267,104541.0
2021-07-20 13:35:00,47.38,47.39,47.35,47.35,109239.0,44.8267,44.8361,44.7983,44.7983,109239.0
2021-07-20 13:40:00,47.35,47.36,47.34,47.35,94524.0,44.7983,44.8078,44.7888,44.7983,94524.0
2021-07-20 13:45:00,47.35,47.37,47.34,47.36,97314.0,44.7983,44.8172,44.7888,44.8078,97314.0
2021-07-20 13:50:00,47.37,47.42,47.36,47.39,117117.0,44.8172,44.8645,44.8078,44.8361,117117.0
2021-07-20 13:55:00,47.39,47.4,47.38,47.39,86223.0,44.8361,44.8456,44.8267,44.8361,86223.0
2021-07-20 14:00:00,47.39,47.43,47.39,47.39,135189.0,44.8361,44.874,44.8361,44.8361,135189.0
2021-07-20 14:05:00,47.39,47.41,47.38,47.39,75618.0,44.8361,44.8551,44.8267,44.8361,75618.0
2021-07-20 14:10:00,47.39,47.42,47.38,47.38,186129.0,44.8361,44.8645,44.8267,44.8267,186129.0
2021-07-20 14:15:00,47.38,47.41,47.37,47.38,83472.0,44.8267,44.8551,44.8172,44.8267,83472.0
2021-07-20 14:20:00,47.39,47.39,47.35,47.37,93360.0,44.8361,44.8361,44.7983,44.8172,93360.0
2021-07-20 14:25:00,47.37,47.39,47.36,47.37,95349.0,44.8172,44.8361,44.8078,44.8172,95349.0
2021-07-20 14:30:00,47.37,47.38,47.34,47.36,117375.0,44.8172,44.8267,44.7888,44.8078,117375.0
2021-07-20 14:35:00,47.36,47.37,47.34,47.34,115389.0,44.8078,44.8172,44.7888,44.7888,115389.0
2021-07-20 14:40:00,47.34,47.38,47.34,47.37,116103.0,44.7888,44.8267,44.7888,44.8172,116103.0
2021-07-20 14:45:00,47.37,47.37,47.31,47.31,139839.0,44.8172,44.8172,44.7605,44.7605,139839.0
2021-07-20 14:50:00,47.31,47.34,47.29,47.29,128196.0,44.7605,44.7888,44.7415,44.7415,128196.0
2021-07-20 14:55:00,47.29,47.3,47.27,47.27,187890.0,44.7415,44.751,44.7226,44.7226,187890.0
2021-07-20 15:00:00,47.27,47.3,47.27,47.3,115779.0,44.7226,44.751,44.7226,44.751,115779.0
2021-07-20 15:05:00,47.3,47.35,47.3,47.3,279027.0,44.751,44.7983,44.751,44.751,279027.0
2021-07-20 15:10:00,47.3,47.36,47.28,47.36,249741.0,44.751,44.8078,44.7321,44.8078,249741.0
2021-07-20 15:15:00,47.36,47.36,47.32,47.33,108888.0,44.8078,44.8078,44.7699,44.7794,108888.0
2021-07-20 15:20:00,47.33,47.36,47.33,47.35,142188.0,44.7794,44.8078,44.7794,44.7983,142188.0
2021-07-20 15:25:00,47.35,47.35,47.31,47.33,183414.0,44.7983,44.7983,44.7605,44.7794,183414.0
2021-07-20 15:30:00,47.32,47.33,47.27,47.29,189492.0,44.7699,44.7794,44.7226,44.7415,189492.0
2021-07-20 15:35:00,47.29,47.29,47.22,47.23,241551.0,44.7415,44.7415,44.6753,44.6848,241551.0
2021-07-20 15:40:00,47.23,47.26,47.22,47.25,252360.0,44.6848,44.7131,44.6753,44.7037,252360.0
2021-07-20 15:45:00,47.25,47.27,47.24,47.27,311448.0,44.7037,44.7226,44.6942,44.7226,311448.0
2021-07-20 15:50:00,47.27,47.33,47.26,47.32,526080.0,44.7226,44.7794,44.7131,44.7699,526080.0
2021-07-20 15:55:00,47.32,47.32,47.27,47.29,1044813.0,44.7699,44.7699,44.7226,44.7415,1044813.0
2021-07-21 09:30:00,47.5,47.51,47.2,47.24,449958.0,44.9402,44.9497,44.6564,44.6942,449958.0
2021-07-21 09:35:00,47.25,47.26,47.05,47.14,354195.0,44.7037,44.7131,44.5145,44.5996,354195.0
2021-07-21 09:40:00,47.14,47.25,47.13,47.21,260778.0,44.5996,44.7037,44.5902,44.6658,260778.0
2021-07-21 09:45:00,47.22,47.23,47.14,47.23,214659.0,44.6753,44.6848,44.5996,44.6848,214659.0
2021-07-21 09:50:00,47.22,47.23,47.12,47.13,254463.0,44.6753,44.6848,44.5807,44.5902,254463.0
2021-07-21 09:55:00,47.13,47.14,47.07,47.09,130230.0,44.5902,44.5996,44.5334,44.5523,130230.0
2021-07-21 10:00:00,47.1,47.11,47.02,47.03,149595.0,44.5618,44.5712,44.4861,44.4955,149595.0
2021-07-21 10:05:00,47.04,47.09,46.98,47.01,152688.0,44.505,44.5523,44.4482,44.4766,152688.0
2021-07-21 10:10:00,47.01,47.06,47.01,47.04,123789.0,44.4766,44.5239,44.4766,44.505,123789.0
2021-07-21 10:15:00,47.04,47.06,46.96,46.97,143661.0,44.505,44.5239,44.4293,44.4388,143661.0
2021-07-21 10:20:00,46.97,46.98,46.9,46.96,197931.0,44.4388,44.4482,44.3725,44.4293,197931.0
2021-07-21 10:25:00,46.96,47.04,46.96,47.03,201057.0,44.4293,44.505,44.4293,44.4955,201057.0
2021-07-21 10:30:00,47.02,47.13,47.01,47.11,176790.0,44.4861,44.5902,44.4766,44.5712,176790.0
2021-07-21 10:35:00,47.11,47.14,47.05,47.06,106197.0,44.5712,44.5996,44.5145,44.5239,106197.0
2021-07-21 10:40:00,47.07,47.13,47.07,47.13,81585.0,44.5334,44.5902,44.5334,44.5902,81585.0
2021-07-21 10:45:00,47.13,47.18,47.11,47.18,158685.0,44.5902,44.6375,44.5712,44.6375,158685.0
2021-07-21 10:50:00,47.18,47.26,47.15,47.26,214176.0,44.6375,44.7131,44.6091,44.7131,214176.0
2021-07-21 10:55:00,47.26,47.26,47.22,47.25,86976.0,44.7131,44.7131,44.6753,44.7037,86976.0
2021-07-21 11:00:00,47.25,47.25,47.2,47.21,88482.0,44.7037,44.7037,44.6564,44.6658,88482.0
2021-07-21 11:05:00,47.2,47.21,47.17,47.19,76791.0,44.6564,44.6658,44.628,44.6469,76791.0
2021-07-21 11:10:00,47.19,47.2,47.15,47.16,63363.0,44.6469,44.6564,44.6091,44.6185,63363.0
2021-07-21 11:15:00,47.15,47.18,47.15,47.16,81063.0,44.6091,44.6375,44.6091,44.6185,81063.0
2021-07-21 11:20:00,47.16,47.17,47.14,47.16,101529.0,44.6185,44.628,44.5996,44.6185,101529.0
2021-07-21 11:25:00,47.16,47.16,47.12,47.12,93267.0,44.6185,44.6185,44.5807,44.5807,93267.0
2021-07-21 11:30:00,47.12,47.13,47.1,47.11,99648.0,44.5807,44.5902,44.5618,44.5712,99648.0
2021-07-21 11:35:00,47.11,47.11,47.06,47.06,111063.0,44.5712,44.5712,44.5239,44.5239,111063.0
2021-07-21 11:40:00,47.06,47.09,47.05,47.08,218298.0,44.5239,44.5523,44.5145,44.5428,218298.0
2021-07-21 11:45:00,47.09,47.09,47.03,47.04,82974.0,44.5523,44.5523,44.4955,44.505,82974.0
2021-07-21 11:50:00,47.04,47.11,47.03,47.07,122223.0,44.505,44.5712,44.4955,44.5334,122223.0
2021-07-21 11:55:00,47.07,47.11,47.07,47.1,85014.0,44.5334,44.5712,44.5334,44.5618,85014.0
2021-07-21 12:00:00,47.09,47.09,47.05,47.06,86664.0,44.5523,44.5523,44.5145,44.5239,86664.0
2021-07-21 12:05:00,47.06,47.07,47.04,47.06,55623.0,44.5239,44.5334,44.505,44.5239,55623.0
2021-07-21 12:10:00,47.07,47.08,47.04,47.04,60810.0,44.5334,44.5428,44.505,44.505,60810.0
2021-07-21 12:15:00,47.04,47.07,47.03,47.04,104637.0,44.505,44.5334,44.4955,44.505,104637.0
2021-07-21 12:20:00,47.04,47.05,47.02,47.02,95928.0,44.505,44.5145,44.4861,44.4861,95928.0
2021-07-21 12:25:00,47.02,47.04,47.01,47.01,70080.0,44.4861,44.505,44.4766,44.4766,70080.0
2021-07-21 12:30:00,47.01,47.03,47.01,47.03,82494.0,44.4766,44.4955,44.4766,44.4955,82494.0
2021-07-21 12:35:00,47.03,47.04,47.02,47.03,82752.0,44.4955,44.505,44.4861,44.4955,82752.0
2021-07-21 12:40:00,47.03,47.04,47.02,47.03,87057.0,44.4955,44.505,44.4861,44.4955,87057.0
2021-07-21 12:45:00,47.03,47.05,47.02,47.02,104775.0,44.4955,44.5145,44.4861,44.4861,104775.0
2021-07-21 12:50:00,47.02,47.03,47.01,47.02,91296.0,44.4861,44.4955,44.4766,44.4861,91296.0
2021-07-21 12:55:00,47.02,47.04,47.01,47.04,113850.0,44.4861,44.505,44.4766,44.505,113850.0
2021-07-21 13:00:00,47.05,47.05,47.01,47.02,101619.0,44.5145,44.5145,44.4766,44.4861,101619.0
2021-07-21 13:05:00,47.02,47.04,47.02,47.02,105165.0,44.4861,44.505,44.4861,44.4861,105165.0
2021-07-21 13:10:00,47.03,47.03,47.01,47.02,110922.0,44.4955,44.4955,44.4766,44.4861,110922.0
2021-07-21 13:15:00,47.02,47.05,47.02,47.02,127497.0,44.4861,44.5145,44.4861,44.4861,127497.0
2021-07-21 13:20:00,47.02,47.05,47.02,47.05,87600.0,44.4861,44.5145,44.4861,44.5145,87600.0
2021-07-21 13:25:00,47.05,47.05,47.01,47.01,87336.0,44.5145,44.5145,44.4766,44.4766,87336.0
2021-07-21 13:30:00,47.01,47.03,47.01,47.02,65700.0,44.4766,44.4955,44.4766,44.4861,65700.0
2021-07-21 13:35:00,47.02,47.05,47.01,47.03,129438.0,44.4861,44.5145,44.4766,44.4955,129438.0
2021-07-21 13:40:00,47.03,47.04,47.02,47.03,88107.0,44.4955,44.505,44.4861,44.4955,88107.0
2021-07-21 13:45:00,47.03,47.06,47.03,47.04,120891.0,44.4955,44.5239,44.4955,44.505,120891.0
2021-07-21 13:50:00,47.05,47.05,47.04,47.05,51141.0,44.5145,44.5145,44.505,44.5145,51141.0
2021-07-21 13:55:00,47.05,47.08,47.05,47.07,68100.0,44.5145,44.5428,44.5145,44.5334,68100.0
2021-07-21 14:00:00,47.07,47.09,47.05,47.08,92589.0,44.5334,44.5523,44.5145,44.5428,92589.0
2021-07-21 14:05:00,47.08,47.09,47.07,47.09,78471.0,44.5428,44.5523,44.5334,44.5523,78471.0
2021-07-21 14:10:00,47.09,47.11,47.08,47.11,150759.0,44.5523,44.5712,44.5428,44.5712,150759.0
2021-07-21 14:15:00,47.1,47.11,47.07,47.08,60216.0,44.5618,44.5712,44.5334,44.5428,60216.0
2021-07-21 14:20:00,47.08,47.09,47.07,47.08,60951.0,44.5428,44.5523,44.5334,44.5428,60951.0
2021-07-21 14:25:00,47.08,47.08,47.06,47.07,52770.0,44.5428,44.5428,44.5239,44.5334,52770.0
2021-07-21 14:30:00,47.07,47.09,47.07,47.07,106341.0,44.5334,44.5523,44.5334,44.5334,106341.0
2021-07-21 14:35:00,47.07,47.09,47.07,47.08,66054.0,44.5334,44.5523,44.5334,44.5428,66054.0
2021-07-21 14:40:00,47.08,47.11,47.08,47.09,60465.0,44.5428,44.5712,44.5428,44.5523,60465.0
2021-07-21 14:45:00,47.09,47.12,47.09,47.1,132603.0,44.5523,44.5807,44.5523,44.5618,132603.0
2021-07-21 14:50:00,47.1,47.13,47.1,47.12,80616.0,44.5618,44.5902,44.5618,44.5807,80616.0
2021-07-21 14:55:00,47.12,47.12,47.1,47.11,72972.0,44.5807,44.5807,44.5618,44.5712,72972.0
2021-07-21 15:00:00,47.11,47.12,47.09,47.11,106185.0,44.5712,44.5807,44.5523,44.5712,106185.0
2021-07-21 15:05:00,47.11,47.13,47.11,47.13,117327.0,44.5712,44.5902,44.5712,44.5902,117327.0
2021-07-21 15:10:00,47.13,47.14,47.11,47.11,98745.0,44.5902,44.5996,44.5712,44.5712,98745.0
2021-07-21 15:15:00,47.11,47.12,47.1,47.12,86676.0,44.5712,44.5807,44.5618,44.5807,86676.0
2021-07-21 15:20:00,47.11,47.13,47.11,47.11,80709.0,44.5712,44.5902,44.5712,44.5712,80709.0
2021-07-21 15:25:00,47.11,47.11,47.09,47.1,82335.0,44.5712,44.5712,44.5523,44.5618,82335.0
2021-07-21 15:30:00,47.1,47.12,47.09,47.09,114240.0,44.5618,44.5807,44.5523,44.5523,114240.0
2021-07-21 15:35:00,47.1,47.11,47.06,47.06,127500.0,44.5618,44.5712,44.5239,44.5239,127500.0
2021-07-21 15:40:00,47.06,47.08,47.06,47.06,146187.0,44.5239,44.5428,44.5239,44.5239,146187.0
2021-07-21 15:45:00,47.06,47.07,47.05,47.06,171228.0,44.5239,44.5334,44.5145,44.5239,171228.0
2021-07-21 15:50:00,47.06,47.1,47.04,47.08,500814.0,44.5239,44.5618,44.505,44.5428,500814.0
2021-07-21 15:55:00,47.08,47.13,47.05,47.06,1324344.0,44.5428,44.5902,44.5145,44.5239,1324344.0
2021-07-22 09:30:00,47.04,47.09,46.99,47.08,458526.0,44.505,44.5523,44.4577,44.5428,458526.0
2021-07-22 09:35:00,47.09,47.09,46.93,46.95,165042.0,44.5523,44.5523,44.4009,44.4199,165042.0
2021-07-22 09:40:00,46.94,47.03,46.94,46.98,115548.0,44.4104,44.4955,44.4104,44.4482,115548.0
2021-07-22 09:45:00,46.97,47.08,46.96,47.08,161136.0,44.4388,44.5428,44.4293,44.5428,161136.0
2021-07-22 09:50:00,47.08,47.14,47.03,47.11,185754.0,44.5428,44.5996,44.4955,44.5712,185754.0
2021-07-22 09:55:00,47.11,47.11,47.03,47.08,70647.0,44.5712,44.5712,44.4955,44.5428,70647.0
2021-07-22 10:00:00,47.08,47.08,47.01,47.01,107439.0,44.5428,44.5428,44.4766,44.4766,107439.0
2021-07-22 10:05:00,47.01,47.01,46.94,46.96,156333.0,44.4766,44.4766,44.4104,44.4293,156333.0
2021-07-22 10:10:00,46.95,47.03,46.95,47.0,177288.0,44.4199,44.4955,44.4199,44.4672,177288.0
2021-07-22 10:15:00,47.0,47.06,47.0,47.04,118941.0,44.4672,44.5239,44.4672,44.505,118941.0
2021-07-22 10:20:00,47.05,47.07,47.01,47.06,113016.0,44.5145,44.5334,44.4766,44.5239,113016.0
2021-07-22 10:25:00,47.06,47.07,47.04,47.05,68343.0,44.5239,44.5334,44.505,44.5145,68343.0
2021-07-22 10:30:00,47.05,47.1,47.05,47.09,109770.0,44.5145,44.5618,44.5145,44.5523,109770.0
2021-07-22 10:35:00,47.09,47.16,47.09,47.15,151899.0,44.5523,44.6185,44.5523,44.6091,151899.0
2021-07-22 10:40:00,47.15,47.16,47.14,47.16,84513.0,44.6091,44.6185,44.5996,44.6185,84513.0
2021-07-22 10:45:00,47.16,47.24,47.16,47.24,237231.0,44.6185,44.6942,44.6185,44.6942,237231.0
2021-07-22 10:50:00,47.24,47.27,47.21,47.24,410709.0,44.6942,44.7226,44.6658,44.6942,410709.0
2021-07-22 10:55:00,47.24,47.31,47.23,47.29,104010.0,44.6942,44.7605,44.6848,44.7415,104010.0
2021-07-22 11:00:00,47.29,47.32,47.27,47.27,122019.0,44.7415,44.7699,44.7226,44.7226,122019.0
2021-07-22 11:05:00,47.27,47.29,47.24,47.26,94137.0,44.7226,44.7415,44.6942,44.7131,94137.0
2021-07-22 11:10:00,47.26,47.29,47.25,47.28,65994.0,44.7131,44.7415,44.7037,44.7321,65994.0
2021-07-22 11:15:00,47.29,47.31,47.26,47.29,128115.0,44.7415,44.7605,44.7131,44.7415,128115.0
2021-07-22 11:20:00,47.28,47.35,47.28,47.35,168936.0,44.7321,44.7983,44.7321,44.7983,168936.0
2021-07-22 11:25:00,47.35,47.37,47.32,47.32,139251.0,44.7983,44.8172,44.7699,44.7699,139251.0
2021-07-22 11:30:00,47.32,47.32,47.26,47.28,110631.0,44.7699,44.7699,44.7131,44.7321,110631.0
2021-07-22 11:35:00,47.28,47.29,47.24,47.24,58560.0,44.7321,44.7415,44.6942,44.6942,58560.0
2021-07-22 11:40:00,47.25,47.26,47.21,47.23,66105.0,44.7037,44.7131,44.6658,44.6848,66105.0
2021-07-22 11:45:00,47.23,47.23,47.2,47.2,80877.0,44.6848,44.6848,44.6564,44.6564,80877.0
2021-07-22 11:50:00,47.21,47.22,47.2,47.2,61311.0,44.6658,44.6753,44.6564,44.6564,61311.0
2021-07-22 11:55:00,47.21,47.22,47.2,47.2,66732.0,44.6658,44.6753,44.6564,44.6564,66732.0
2021-07-22 12:00:00,47.2,47.22,47.18,47.18,81006.0,44.6564,44.6753,44.6375,44.6375,81006.0
2021-07-22 12:05:00,47.19,47.19,47.13,47.13,56919.0,44.6469,44.6469,44.5902,44.5902,56919.0
2021-07-22 12:10:00,47.13,47.15,47.11,47.15,70098.0,44.5902,44.6091,44.5712,44.6091,70098.0
2021-07-22 12:15:00,47.15,47.2,47.15,47.17,57234.0,44.6091,44.6564,44.6091,44.628,57234.0
2021-07-22 12:20:00,47.17,47.17,47.12,47.12,46263.0,44.628,44.628,44.5807,44.5807,46263.0
2021-07-22 12:25:00,47.12,47.13,47.11,47.12,49686.0,44.5807,44.5902,44.5712,44.5807,49686.0
2021-07-22 12:30:00,47.12,47.12,47.08,47.11,61656.0,44.5807,44.5807,44.5428,44.5712,61656.0
2021-07-22 12:35:00,47.12,47.13,47.1,47.11,73323.0,44.5807,44.5902,44.5618,44.5712,73323.0
2021-07-22 12:40:00,47.12,47.16,47.12,47.16,274314.0,44.5807,44.6185,44.5807,44.6185,274314.0
2021-07-22 12:45:00,47.16,47.16,47.09,47.1,58539.0,44.6185,44.6185,44.5523,44.5618,58539.0
2021-07-22 12:50:00,47.1,47.15,47.1,47.12,48681.0,44.5618,44.6091,44.5618,44.5807,48681.0
2021-07-22 12:55:00,47.12,47.15,47.12,47.13,45375.0,44.5807,44.6091,44.5807,44.5902,45375.0
2021-07-22 13:00:00,47.14,47.15,47.1,47.1,71508.0,44.5996,44.6091,44.5618,44.5618,71508.0
2021-07-22 13:05:00,47.1,47.1,47.08,47.09,72549.0,44.5618,44.5618,44.5428,44.5523,72549.0
2021-07-22 13:10:00,47.08,47.09,47.07,47.09,96063.0,44.5428,44.5523,44.5334,44.5523,96063.0
2021-07-22 13:15:00,47.09,47.11,47.07,47.11,95244.0,44.5523,44.5712,44.5334,44.5712,95244.0
2021-07-22 13:20:00,47.11,47.13,47.09,47.12,57387.0,44.5712,44.5902,44.5523,44.5807,57387.0
2021-07-22 13:25:00,47.12,47.13,47.1,47.11,55503.0,44.5807,44.5902,44.5618,44.5712,55503.0
2021-07-22 13:30:00,47.11,47.15,47.11,47.14,53658.0,44.5712,44.6091,44.5712,44.5996,53658.0
2021-07-22 13:35:00,47.14,47.14,47.12,47.12,40704.0,44.5996,44.5996,44.5807,44.5807,40704.0
2021-07-22 13:40:00,47.12,47.14,47.12,47.12,77292.0,44.5807,44.5996,44.5807,44.5807,77292.0
2021-07-22 13:45:00,47.12,47.13,47.1,47.12,95133.0,44.5807,44.5902,44.5618,44.5807,95133.0
2021-07-22 13:50:00,47.12,47.16,47.12,47.15,86313.0,44.5807,44.6185,44.5807,44.6091,86313.0
2021-07-22 13:55:00,47.15,47.15,47.13,47.15,48084.0,44.6091,44.6091,44.5902,44.6091,48084.0
2021-07-22 14:00:00,47.14,47.17,47.14,47.16,45852.0,44.5996,44.628,44.5996,44.6185,45852.0
2021-07-22 14:05:00,47.16,47.17,47.12,47.12,66822.0,44.6185,44.628,44.5807,44.5807,66822.0
2021-07-22 14:10:00,47.12,47.14,47.12,47.14,55590.0,44.5807,44.5996,44.5807,44.5996,55590.0
2021-07-22 14:15:00,47.14,47.14,47.11,47.11,44520.0,44.5996,44.5996,44.5712,44.5712,44520.0
2021-07-22 14:20:00,47.11,47.11,47.09,47.11,53322.0,44.5712,44.5712,44.5523,44.5712,53322.0
2021-07-22 14:25:00,47.11,47.12,47.08,47.08,66360.0,44.5712,44.5807,44.5428,44.5428,66360.0
2021-07-22 14:30:00,47.08,47.11,47.07,47.1,76308.0,44.5428,44.5712,44.5334,44.5618,76308.0
2021-07-22 14:35:00,47.1,47.1,47.09,47.09,83397.0,44.5618,44.5618,44.5523,44.5523,83397.0
2021-07-22 14:40:00,47.09,47.12,47.09,47.12,85038.0,44.5523,44.5807,44.5523,44.5807,85038.0
2021-07-22 14:45:00,47.12,47.12,47.1,47.11,128955.0,44.5807,44.5807,44.5618,44.5712,128955.0
2021-07-22 14:50:00,47.11,47.11,47.08,47.09,90762.0,44.5712,44.5712,44.5428,44.5523,90762.0
2021-07-22 14:55:00,47.09,47.11,47.08,47.1,78027.0,44.5523,44.5712,44.5428,44.5618,78027.0
2021-07-22 15:00:00,47.1,47.1,47.08,47.08,77259.0,44.5618,44.5618,44.5428,44.5428,77259.0
2021-07-22 15:05:00,47.08,47.09,47.05,47.06,132630.0,44.5428,44.5523,44.5145,44.5239,132630.0
2021-07-22 15:10:00,47.06,47.06,47.05,47.05,79140.0,44.5239,44.5239,44.5145,44.5145,79140.0
2021-07-22 15:15:00,47.06,47.06,47.04,47.06,109371.0,44.5239,44.5239,44.505,44.5239,109371.0
2021-07-22 15:20:00,47.06,47.07,47.04,47.05,148935.0,44.5239,44.5334,44.505,44.5145,148935.0
2021-07-22 15:25:00,47.05,47.07,47.04,47.07,146076.0,44.5145,44.5334,44.505,44.5334,146076.0
2021-07-22 15:30:00,47.07,47.07,47.03,47.03,138750.0,44.5334,44.5334,44.4955,44.4955,138750.0
2021-07-22 15:35:00,47.03,47.07,47.03,47.05,186906.0,44.4955,44.5334,44.4955,44.5145,186906.0
2021-07-22 15:40:00,47.05,47.08,47.04,47.07,150879.0,44.5145,44.5428,44.505,44.5334,150879.0
2021-07-22 15:45:00,47.07,47.08,47.06,47.06,158805.0,44.5334,44.5428,44.5239,44.5239,158805.0
2021-07-22 15:50:00,47.07,47.09,47.06,47.08,292215.0,44.5334,44.5523,44.5239,44.5428,292215.0
2021-07-22 15:55:00,47.08,47.09,47.06,47.09,621936.0,44.5428,44.5523,44.5239,44.5523,621936.0
2021-07-23 09:30:00,47.17,47.2,47.02,47.05,363432.0,44.628,44.6564,44.4861,44.5145,363432.0
2021-07-23 09:35:00,47.05,47.11,47.0,47.09,214653.0,44.5145,44.5712,44.4672,44.5523,214653.0
2021-07-23 09:40:00,47.09,47.14,47.06,47.06,233178.0,44.5523,44.5996,44.5239,44.5239,233178.0
2021-07-23 09:45:00,47.05,47.18,47.03,47.17,196230.0,44.5145,44.6375,44.4955,44.628,196230.0
2021-07-23 09:50:00,47.17,47.25,47.17,47.22,186423.0,44.628,44.7037,44.628,44.6753,186423.0
2021-07-23 09:55:00,47.22,47.22,47.13,47.15,110421.0,44.6753,44.6753,44.5902,44.6091,110421.0
2021-07-23 10:00:00,47.15,47.22,47.15,47.22,117294.0,44.6091,44.6753,44.6091,44.6753,117294.0
2021-07-23 10:05:00,47.22,47.27,47.2,47.21,163176.0,44.6753,44.7226,44.6564,44.6658,163176.0
2021-07-23 10:10:00,47.21,47.24,47.17,47.23,108450.0,44.6658,44.6942,44.628,44.6848,108450.0
2021-07-23 10:15:00,47.24,47.24,47.17,47.21,131724.0,44.6942,44.6942,44.628,44.6658,131724.0
2021-07-23 10:20:00,47.21,47.22,47.17,47.17,96843.0,44.6658,44.6753,44.628,44.628,96843.0
2021-07-23 10:25:00,47.17,47.18,47.12,47.13,104103.0,44.628,44.6375,44.5807,44.5902,104103.0
2021-07-23 10:30:00,47.13,47.2,47.13,47.2,171687.0,44.5902,44.6564,44.5902,44.6564,171687.0
2021-07-23 10:35:00,47.2,47.31,47.19,47.29,329505.0,44.6564,44.7605,44.6469,44.7415,329505.0
2021-07-23 10:40:00,47.29,47.31,47.28,47.29,158700.0,44.7415,44.7605,44.7321,44.7415,158700.0
2021-07-23 10:45:00,47.28,47.37,47.27,47.36,380142.0,44.7321,44.8172,44.7226,44.8078,380142.0
2021-07-23 10:50:00,47.36,47.42,47.33,47.39,394680.0,44.8078,44.8645,44.7794,44.8361,394680.0
2021-07-23 10:55:00,47.38,47.41,47.35,47.37,232059.0,44.8267,44.8551,44.7983,44.8172,232059.0
2021-07-23 11:00:00,47.38,47.45,47.38,47.45,256131.0,44.8267,44.8929,44.8267,44.8929,256131.0
2021-07-23 11:05:00,47.45,47.46,47.4,47.41,205797.0,44.8929,44.9024,44.8456,44.8551,205797.0
2021-07-23 11:10:00,47.41,47.46,47.41,47.45,116172.0,44.8551,44.9024,44.8551,44.8929,116172.0
2021-07-23 11:15:00,47.45,47.49,47.42,47.48,157632.0,44.8929,44.9308,44.8645,44.9213,157632.0
2021-07-23 11:20:00,47.47,47.47,47.44,47.45,106779.0,44.9118,44.9118,44.8834,44.8929,106779.0
2021-07-23 11:25:00,47.45,47.47,47.42,47.45,389712.0,44.8929,44.9118,44.8645,44.8929,389712.0
2021-07-23 11:30:00,47.45,47.48,47.42,47.42,166650.0,44.8929,44.9213,44.8645,44.8645,166650.0
2021-07-23 11:35:00,47.43,47.43,47.36,47.36,92376.0,44.874,44.874,44.8078,44.8078,92376.0
2021-07-23 11:40:00,47.37,47.4,47.37,47.38,63960.0,44.8172,44.8456,44.8172,44.8267,63960.0
2021-07-23 11:45:00,47.38,47.42,47.35,47.4,86733.0,44.8267,44.8645,44.7983,44.8456,86733.0
2021-07-23 11:50:00,47.41,47.43,47.4,47.4,97491.0,44.8551,44.874,44.8456,44.8456,97491.0
2021-07-23 11:55:00,47.4,47.43,47.4,47.41,128529.0,44.8456,44.874,44.8456,44.8551,128529.0
2021-07-23 12:00:00,47.42,47.46,47.42,47.45,108324.0,44.8645,44.9024,44.8645,44.8929,108324.0
2021-07-23 12:05:00,47.45,47.46,47.43,47.45,84822.0,44.8929,44.9024,44.874,44.8929,84822.0
2021-07-23 12:10:00,47.45,47.45,47.42,47.42,57657.0,44.8929,44.8929,44.8645,44.8645,57657.0
2021-07-23 12:15:00,47.42,47.43,47.38,47.39,70839.0,44.8645,44.874,44.8267,44.8361,70839.0
2021-07-23 12:20:00,47.39,47.42,47.39,47.42,55194.0,44.8361,44.8645,44.8361,44.8645,55194.0
2021-07-23 12:25:00,47.42,47.42,47.39,47.42,74586.0,44.8645,44.8645,44.8361,44.8645,74586.0
2021-07-23 12:30:00,47.42,47.43,47.41,47.42,69057.0,44.8645,44.874,44.8551,44.8645,69057.0
2021-07-23 12:35:00,47.43,47.45,47.42,47.44,67383.0,44.874,44.8929,44.8645,44.8834,67383.0
2021-07-23 12:40:00,47.44,47.46,47.42,47.46,104823.0,44.8834,44.9024,44.8645,44.9024,104823.0
2021-07-23 12:45:00,47.46,47.46,47.44,47.45,55383.0,44.9024,44.9024,44.8834,44.8929,55383.0
2021-07-23 12:50:00,47.45,47.48,47.45,47.47,72084.0,44.8929,44.9213,44.8929,44.9118,72084.0
2021-07-23 12:55:00,47.47,47.51,47.46,47.49,167547.0,44.9118,44.9497,44.9024,44.9308,167547.0
2021-07-23 13:00:00,47.49,47.51,47.48,47.51,143109.0,44.9308,44.9497,44.9213,44.9497,143109.0
2021-07-23 13:05:00,47.51,47.53,47.5,47.53,137718.0,44.9497,44.9686,44.9402,44.9686,137718.0
2021-07-23 13:10:00,47.52,47.52,47.49,47.5,84957.0,44.9591,44.9591,44.9308,44.9402,84957.0
2021-07-23 13:15:00,47.51,47.54,47.5,47.54,101883.0,44.9497,44.9781,44.9402,44.9781,101883.0
2021-07-23 13:20:00,47.54,47.57,47.53,47.54,190329.0,44.9781,45.0064,44.9686,44.9781,190329.0
2021-07-23 13:25:00,47.54,47.56,47.53,47.55,95724.0,44.9781,44.997,44.9686,44.9875,95724.0
2021-07-23 13:30:00,47.55,47.55,47.51,47.51,108897.0,44.9875,44.9875,44.9497,44.9497,108897.0
2021-07-23 13:35:00,47.51,47.52,47.5,47.5,90483.0,44.9497,44.9591,44.9402,44.9402,90483.0
2021-07-23 13:40:00,47.5,47.5,47.47,47.47,108222.0,44.9402,44.9402,44.9118,44.9118,108222.0
2021-07-23 13:45:00,47.47,47.47,47.44,47.44,116757.0,44.9118,44.9118,44.8834,44.8834,116757.0
2021-07-23 13:50:00,47.44,47.45,47.42,47.43,80202.0,44.8834,44.8929,44.8645,44.874,80202.0
2021-07-23 13:55:00,47.43,47.45,47.42,47.42,72087.0,44.874,44.8929,44.8645,44.8645,72087.0
2021-07-23 14:00:00,47.42,47.45,47.4,47.42,111939.0,44.8645,44.8929,44.8456,44.8645,111939.0
2021-07-23 14:05:00,47.42,47.44,47.41,47.43,102471.0,44.8645,44.8834,44.8551,44.874,102471.0
2021-07-23 14:10:00,47.43,47.46,47.42,47.45,208746.0,44.874,44.9024,44.8645,44.8929,208746.0
2021-07-23 14:15:00,47.45,47.48,47.44,47.47,54447.0,44.8929,44.9213,44.8834,44.9118,54447.0
2021-07-23 14:20:00,47.47,47.48,47.46,47.47,78909.0,44.9118,44.9213,44.9024,44.9118,78909.0
2021-07-23 14:25:00,47.47,47.47,47.43,47.44,71496.0,44.9118,44.9118,44.874,44.8834,71496.0
2021-07-23 14:30:00,47.44,47.45,47.41,47.43,87837.0,44.8834,44.8929,44.8551,44.874,87837.0
2021-07-23 14:35:00,47.43,47.43,47.41,47.43,59676.0,44.874,44.874,44.8551,44.874,59676.0
2021-07-23 14:40:00,47.43,47.45,47.43,47.45,68439.0,44.874,44.8929,44.874,44.8929,68439.0
2021-07-23 14:45:00,47.45,47.47,47.45,47.46,70602.0,44.8929,44.9118,44.8929,44.9024,70602.0
2021-07-23 14:50:00,47.47,47.48,47.46,47.47,53193.0,44.9118,44.9213,44.9024,44.9118,53193.0
2021-07-23 14:55:00,47.47,47.48,47.46,47.48,68526.0,44.9118,44.9213,44.9024,44.9213,68526.0
2021-07-23 15:00:00,47.48,47.49,47.48,47.49,103914.0,44.9213,44.9308,44.9213,44.9308,103914.0
2021-07-23 15:05:00,47.49,47.5,47.48,47.5,159933.0,44.9308,44.9402,44.9213,44.9402,159933.0
2021-07-23 15:10:00,47.49,47.5,47.47,47.47,124419.0,44.9308,44.9402,44.9118,44.9118,124419.0
2021-07-23 15:15:00,47.47,47.49,47.46,47.48,85887.0,44.9118,44.9308,44.9024,44.9213,85887.0
2021-07-23 15:20:00,47.48,47.48,47.45,47.47,85380.0,44.9213,44.9213,44.8929,44.9118,85380.0
2021-07-23 15:25:00,47.46,47.48,47.46,47.48,83235.0,44.9024,44.9213,44.9024,44.9213,83235.0
2021-07-23 15:30:00,47.48,47.49,47.46,47.49,131364.0,44.9213,44.9308,44.9024,44.9308,131364.0
2021-07-23 15:35:00,47.48,47.52,47.48,47.51,144588.0,44.9213,44.9591,44.9213,44.9497,144588.0
2021-07-23 15:40:00,47.51,47.53,47.49,47.49,235026.0,44.9497,44.9686,44.9308,44.9308,235026.0
2021-07-23 15:45:00,47.49,47.5,47.47,47.49,212787.0,44.9308,44.9402,44.9118,44.9308,212787.0
2021-07-23 15:50:00,47.49,47.51,47.48,47.49,305559.0,44.9308,44.9497,44.9213,44.9308,305559.0
2021-07-23 15:55:00,47.49,47.5,47.45,47.48,648876.0,44.9308,44.9402,44.8929,44.9213,648876.0
2021-07-26 09:30:00,47.45,47.58,47.36,47.56,622251.0,44.8929,45.0159,44.8078,44.997,622251.0
2021-07-26 09:35:00,47.57,47.94,47.57,47.91,1029177.0,45.0064,45.3565,45.0064,45.3281,1029177.0
2021-07-26 09:40:00,47.92,47.95,47.64,47.67,648609.0,45.3376,45.366,45.0727,45.1011,648609.0
2021-07-26 09:45:00,47.67,47.67,47.51,47.51,255285.0,45.1011,45.1011,44.9497,44.9497,255285.0
2021-07-26 09:50:00,47.51,47.54,47.36,47.38,323178.0,44.9497,44.9781,44.8078,44.8267,323178.0
2021-07-26 09:55:00,47.37,47.43,47.34,47.4,265503.0,44.8172,44.874,44.7888,44.8456,265503.0
2021-07-26 10:00:00,47.4,47.43,47.25,47.27,194661.0,44.8456,44.874,44.7037,44.7226,194661.0
2021-07-26 10:05:00,47.27,47.28,47.15,47.28,278181.0,44.7226,44.7321,44.6091,44.7321,278181.0
2021-07-26 10:10:00,47.28,47.31,47.21,47.26,197079.0,44.7321,44.7605,44.6658,44.7131,197079.0
2021-07-26 10:15:00,47.26,47.29,47.24,47.25,237663.0,44.7131,44.7415,44.6942,44.7037,237663.0
2021-07-26 10:20:00,47.25,47.29,47.23,47.28,253518.0,44.7037,44.7415,44.6848,44.7321,253518.0
2021-07-26 10:25:00,47.28,47.32,47.25,47.25,172158.0,44.7321,44.7699,44.7037,44.7037,172158.0
2021-07-26 10:30:00,47.26,47.34,47.25,47.34,139380.0,44.7131,44.7888,44.7037,44.7888,139380.0
2021-07-26 10:35:00,47.34,47.41,47.34,47.35,151770.0,44.7888,44.8551,44.7888,44.7983,151770.0
2021-07-26 10:40:00,47.35,47.39,47.33,47.36,208194.0,44.7983,44.8361,44.7794,44.8078,208194.0
2021-07-26 10:45:00,47.37,47.44,47.37,47.43,141447.0,44.8172,44.8834,44.8172,44.874,141447.0
2021-07-26 10:50:00,47.43,47.46,47.42,47.42,108399.0,44.874,44.9024,44.8645,44.8645,108399.0
2021-07-26 10:55:00,47.43,47.48,47.41,47.47,145710.0,44.874,44.9213,44.8551,44.9118,145710.0
2021-07-26 11:00:00,47.47,47.47,47.41,47.45,117342.0,44.9118,44.9118,44.8551,44.8929,117342.0
2021-07-26 11:05:00,47.45,47.46,47.35,47.38,102270.0,44.8929,44.9024,44.7983,44.8267,102270.0
2021-07-26 11:10:00,47.38,47.41,47.38,47.38,54387.0,44.8267,44.8551,44.8267,44.8267,54387.0
2021-07-26 11:15:00,47.38,47.4,47.36,47.39,50418.0,44.8267,44.8456,44.8078,44.8361,50418.0
2021-07-26 11:20:00,47.39,47.43,47.38,47.42,122820.0,44.8361,44.874,44.8267,44.8645,122820.0
2021-07-26 11:25:00,47.42,47.47,47.42,47.44,60519.0,44.8645,44.9118,44.8645,44.8834,60519.0
2021-07-26 11:30:00,47.43,47.49,47.42,47.49,130002.0,44.874,44.9308,44.8645,44.9308,130002.0
2021-07-26 11:35:00,47.49,47.5,47.46,47.48,71649.0,44.9308,44.9402,44.9024,44.9213,71649.0
2021-07-26 11:40:00,47.48,47.5,47.46,47.47,79101.0,44.9213,44.9402,44.9024,44.9118,79101.0
2021-07-26 11:45:00,47.47,47.47,47.44,47.44,110535.0,44.9118,44.9118,44.8834,44.8834,110535.0
2021-07-26 11:50:00,47.44,47.45,47.42,47.45,75885.0,44.8834,44.8929,44.8645,44.8929,75885.0
2021-07-26 11:55:00,47.45,47.48,47.44,47.46,79653.0,44.8929,44.9213,44.8834,44.9024,79653.0
2021-07-26 12:00:00,47.46,47.5,47.46,47.49,113979.0,44.9024,44.9402,44.9024,44.9308,113979.0
2021-07-26 12:05:00,47.49,47.52,47.48,47.5,143241.0,44.9308,44.9591,44.9213,44.9402,143241.0
2021-07-26 12:10:00,47.5,47.51,47.47,47.47,83073.0,44.9402,44.9497,44.9118,44.9118,83073.0
2021-07-26 12:15:00,47.47,47.51,47.47,47.5,77394.0,44.9118,44.9497,44.9118,44.9402,77394.0
2021-07-26 12:20:00,47.5,47.52,47.47,47.47,80385.0,44.9402,44.9591,44.9118,44.9118,80385.0
2021-07-26 12:25:00,47.47,47.47,47.44,47.45,65295.0,44.9118,44.9118,44.8834,44.8929,65295.0
2021-07-26 12:30:00,47.46,47.46,47.42,47.44,93918.0,44.9024,44.9024,44.8645,44.8834,93918.0
2021-07-26 12:35:00,47.44,47.44,47.39,47.39,108606.0,44.8834,44.8834,44.8361,44.8361,108606.0
2021-07-26 12:40:00,47.39,47.43,47.37,47.43,83064.0,44.8361,44.874,44.8172,44.874,83064.0
2021-07-26 12:45:00,47.43,47.45,47.43,47.44,68514.0,44.874,44.8929,44.874,44.8834,68514.0
2021-07-26 12:50:00,47.44,47.54,47.44,47.54,236007.0,44.8834,44.9781,44.8834,44.9781,236007.0
2021-07-26 12:55:00,47.54,47.57,47.52,47.56,137271.0,44.9781,45.0064,44.9591,44.997,137271.0
2021-07-26 13:00:00,47.56,47.58,47.55,47.57,141114.0,44.997,45.0159,44.9875,45.0064,141114.0
2021-07-26 13:05:00,47.57,47.62,47.57,47.61,175671.0,45.0064,45.0537,45.0064,45.0443,175671.0
2021-07-26 13:10:00,47.61,47.62,47.59,47.61,137967.0,45.0443,45.0537,45.0254,45.0443,137967.0
2021-07-26 13:15:00,47.61,47.61,47.57,47.58,71127.0,45.0443,45.0443,45.0064,45.0159,71127.0
2021-07-26 13:20:00,47.59,47.59,47.56,47.56,72810.0,45.0254,45.0254,44.997,44.997,72810.0
2021-07-26 13:25:00,47.56,47.57,47.51,47.52,78618.0,44.997,45.0064,44.9497,44.9591,78618.0
2021-07-26 13:30:00,47.52,47.55,47.51,47.52,80625.0,44.9591,44.9875,44.9497,44.9591,80625.0
2021-07-26 13:35:00,47.52,47.52,47.5,47.51,60894.0,44.9591,44.9591,44.9402,44.9497,60894.0
2021-07-26 13:40:00,47.51,47.53,47.51,47.52,62271.0,44.9497,44.9686,44.9497,44.9591,62271.0
2021-07-26 13:45:00,47.52,47.53,47.51,47.52,68031.0,44.9591,44.9686,44.9497,44.9591,68031.0
2021-07-26 13:50:00,47.52,47.56,47.52,47.54,68556.0,44.9591,44.997,44.9591,44.9781,68556.0
2021-07-26 13:55:00,47.54,47.54,47.53,47.53,55167.0,44.9781,44.9781,44.9686,44.9686,55167.0
2021-07-26 14:00:00,47.53,47.57,47.53,47.54,75303.0,44.9686,45.0064,44.9686,44.9781,75303.0
2021-07-26 14:05:00,47.54,47.55,47.52,47.53,100020.0,44.9781,44.9875,44.9591,44.9686,100020.0
2021-07-26 14:10:00,47.53,47.53,47.49,47.5,82773.0,44.9686,44.9686,44.9308,44.9402,82773.0
2021-07-26 14:15:00,47.5,47.52,47.49,47.52,89253.0,44.9402,44.9591,44.9308,44.9591,89253.0
2021-07-26 14:20:00,47.52,47.52,47.5,47.51,96027.0,44.9591,44.9591,44.9402,44.9497,96027.0
2021-07-26 14:25:00,47.51,47.52,47.48,47.51,108387.0,44.9497,44.9591,44.9213,44.9497,108387.0
2021-07-26 14:30:00,47.51,47.54,47.51,47.52,85941.0,44.9497,44.9781,44.9497,44.9591,85941.0
2021-07-26 14:35:00,47.52,47.53,47.51,47.52,65508.0,44.9591,44.9686,44.9497,44.9591,65508.0
2021-07-26 14:40:00,47.52,47.52,47.49,47.49,59769.0,44.9591,44.9591,44.9308,44.9308,59769.0
2021-07-26 14:45:00,47.49,47.5,47.48,47.49,75285.0,44.9308,44.9402,44.9213,44.9308,75285.0
2021-07-26 14:50:00,47.49,47.49,47.46,47.49,80592.0,44.9308,44.9308,44.9024,44.9308,80592.0
2021-07-26 14:55:00,47.49,47.53,47.48,47.53,79443.0,44.9308,44.9686,44.9213,44.9686,79443.0
2021-07-26 15:00:00,47.53,47.53,47.5,47.53,118218.0,44.9686,44.9686,44.9402,44.9686,118218.0
2021-07-26 15:05:00,47.53,47.53,47.51,47.52,80400.0,44.9686,44.9686,44.9497,44.9591,80400.0
2021-07-26 15:10:00,47.52,47.54,47.49,47.5,75963.0,44.9591,44.9781,44.9308,44.9402,75963.0
2021-07-26 15:15:00,47.5,47.52,47.49,47.52,92694.0,44.9402,44.9591,44.9308,44.9591,92694.0
2021-07-26 15:20:00,47.52,47.55,47.52,47.54,100068.0,44.9591,44.9875,44.9591,44.9781,100068.0
2021-07-26 15:25:00,47.53,47.55,47.5,47.52,110718.0,44.9686,44.9875,44.9402,44.9591,110718.0
2021-07-26 15:30:00,47.52,47.55,47.51,47.53,132501.0,44.9591,44.9875,44.9497,44.9686,132501.0
2021-07-26 15:35:00,47.53,47.54,47.5,47.52,117486.0,44.9686,44.9781,44.9402,44.9591,117486.0
2021-07-26 15:40:00,47.52,47.53,47.49,47.5,144864.0,44.9591,44.9686,44.9308,44.9402,144864.0
2021-07-26 15:45:00,47.5,47.56,47.5,47.55,162477.0,44.9402,44.997,44.9402,44.9875,162477.0
2021-07-26 15:50:00,47.55,47.56,47.5,47.52,378180.0,44.9875,44.997,44.9402,44.9591,378180.0
2021-07-26 15:55:00,47.52,47.55,47.47,47.54,835905.0,44.9591,44.9875,44.9118,44.9781,835905.0
2021-07-27 09:30:00,47.67,47.67,47.42,47.44,423897.0,45.1011,45.1011,44.8645,44.8834,423897.0
2021-07-27 09:35:00,47.44,47.44,47.37,47.38,240243.0,44.8834,44.8834,44.8172,44.8267,240243.0
2021-07-27 09:40:00,47.38,47.49,47.36,47.45,196929.0,44.8267,44.9308,44.8078,44.8929,196929.0
2021-07-27 09:45:00,47.44,47.46,47.38,47.45,130878.0,44.8834,44.9024,44.8267,44.8929,130878.0
2021-07-27 09:50:00,47.44,47.48,47.39,47.4,134850.0,44.8834,44.9213,44.8361,44.8456,134850.0
2021-07-27 09:55:00,47.4,47.44,47.38,47.41,176208.0,44.8456,44.8834,44.8267,44.8551,176208.0
2021-07-27 10:00:00,47.41,47.46,47.39,47.41,171381.0,44.8551,44.9024,44.8361,44.8551,171381.0
2021-07-27 10:05:00,47.42,47.45,47.32,47.37,185154.0,44.8645,44.8929,44.7699,44.8172,185154.0
2021-07-27 10:10:00,47.38,47.43,47.36,47.4,123603.0,44.8267,44.874,44.8078,44.8456,123603.0
2021-07-27 10:15:00,47.39,47.43,47.37,47.4,93369.0,44.8361,44.874,44.8172,44.8456,93369.0
2021-07-27 10:20:00,47.39,47.42,47.36,47.39,85878.0,44.8361,44.8645,44.8078,44.8361,85878.0
2021-07-27 10:25:00,47.39,47.44,47.39,47.43,129897.0,44.8361,44.8834,44.8361,44.874,129897.0
2021-07-27 10:30:00,47.43,47.43,47.37,47.41,84813.0,44.874,44.874,44.8172,44.8551,84813.0
2021-07-27 10:35:00,47.41,47.44,47.41,47.42,105075.0,44.8551,44.8834,44.8551,44.8645,105075.0
2021-07-27 10:40:00,47.42,47.49,47.42,47.48,80445.0,44.8645,44.9308,44.8645,44.9213,80445.0
2021-07-27 10:45:00,47.48,47.5,47.46,47.49,144921.0,44.9213,44.9402,44.9024,44.9308,144921.0
2021-07-27 10:50:00,47.49,47.52,47.45,47.49,109554.0,44.9308,44.9591,44.8929,44.9308,109554.0
2021-07-27 10:55:00,47.49,47.53,47.47,47.48,88146.0,44.9308,44.9686,44.9118,44.9213,88146.0
2021-07-27 11:00:00,47.48,47.48,47.45,47.47,83562.0,44.9213,44.9213,44.8929,44.9118,83562.0
2021-07-27 11:05:00,47.47,47.51,47.46,47.49,80763.0,44.9118,44.9497,44.9024,44.9308,80763.0
2021-07-27 11:10:00,47.48,47.52,47.48,47.52,92013.0,44.9213,44.9591,44.9213,44.9591,92013.0
2021-07-27 11:15:00,47.53,47.55,47.49,47.49,94227.0,44.9686,44.9875,44.9308,44.9308,94227.0
2021-07-27 11:20:00,47.49,47.54,47.48,47.51,87207.0,44.9308,44.9781,44.9213,44.9497,87207.0
2021-07-27 11:25:00,47.51,47.51,47.46,47.49,120324.0,44.9497,44.9497,44.9024,44.9308,120324.0
2021-07-27 11:30:00,47.49,47.52,47.45,47.52,108198.0,44.9308,44.9591,44.8929,44.9591,108198.0
2021-07-27 11:35:00,47.52,47.59,47.52,47.59,159621.0,44.9591,45.0254,44.9591,45.0254,159621.0
2021-07-27 11:40:00,47.58,47.63,47.58,47.63,144426.0,45.0159,45.0632,45.0159,45.0632,144426.0
2021-07-27 11:45:00,47.63,47.65,47.58,47.58,119388.0,45.0632,45.0821,45.0159,45.0159,119388.0
2021-07-27 11:50:00,47.59,47.59,47.53,47.53,75261.0,45.0254,45.0254,44.9686,44.9686,75261.0
2021-07-27 11:55:00,47.53,47.53,47.48,47.51,132843.0,44.9686,44.9686,44.9213,44.9497,132843.0
2021-07-27 12:00:00,47.5,47.56,47.5,47.54,87390.0,44.9402,44.997,44.9402,44.9781,87390.0
2021-07-27 12:05:00,47.54,47.55,47.5,47.52,102981.0,44.9781,44.9875,44.9402,44.9591,102981.0
2021-07-27 12:10:00,47.52,47.53,47.43,47.43,101487.0,44.9591,44.9686,44.874,44.874,101487.0
2021-07-27 12:15:00,47.44,47.48,47.42,47.48,77214.0,44.8834,44.9213,44.8645,44.9213,77214.0
2021-07-27 12:20:00,47.48,47.51,47.46,47.47,70182.0,44.9213,44.9497,44.9024,44.9118,70182.0
2021-07-27 12:25:00,47.47,47.5,47.46,47.5,59433.0,44.9118,44.9402,44.9024,44.9402,59433.0
2021-07-27 12:30:00,47.49,47.53,47.48,47.53,77151.0,44.9308,44.9686,44.9213,44.9686,77151.0
2021-07-27 12:35:00,47.53,47.54,47.52,47.52,46683.0,44.9686,44.9781,44.9591,44.9591,46683.0
2021-07-27 12:40:00,47.52,47.57,47.52,47.56,83616.0,44.9591,45.0064,44.9591,44.997,83616.0
2021-07-27 12:45:00,47.56,47.57,47.51,47.51,33051.0,44.997,45.0064,44.9497,44.9497,33051.0
2021-07-27 12:50:00,47.51,47.54,47.51,47.52,45288.0,44.9497,44.9781,44.9497,44.9591,45288.0
2021-07-27 12:55:00,47.52,47.56,47.51,47.53,86703.0,44.9591,44.997,44.9497,44.9686,86703.0
2021-07-27 13:00:00,47.53,47.55,47.52,47.52,39840.0,44.9686,44.9875,44.9591,44.9591,39840.0
2021-07-27 13:05:00,47.52,47.56,47.51,47.55,65274.0,44.9591,44.997,44.9497,44.9875,65274.0
2021-07-27 13:10:00,47.56,47.58,47.55,47.56,75804.0,44.997,45.0159,44.9875,44.997,75804.0
2021-07-27 13:15:00,47.55,47.56,47.53,47.56,92331.0,44.9875,44.997,44.9686,44.997,92331.0
2021-07-27 13:20:00,47.56,47.56,47.49,47.5,119196.0,44.997,44.997,44.9308,44.9402,119196.0
2021-07-27 13:25:00,47.5,47.5,47.49,47.5,68133.0,44.9402,44.9402,44.9308,44.9402,68133.0
2021-07-27 13:30:00,47.5,47.5,47.46,47.47,81876.0,44.9402,44.9402,44.9024,44.9118,81876.0
2021-07-27 13:35:00,47.47,47.49,47.46,47.48,106452.0,44.9118,44.9308,44.9024,44.9213,106452.0
2021-07-27 13:40:00,47.48,47.48,47.43,47.43,101019.0,44.9213,44.9213,44.874,44.874,101019.0
2021-07-27 13:45:00,47.43,47.44,47.41,47.44,117252.0,44.874,44.8834,44.8551,44.8834,117252.0
2021-07-27 13:50:00,47.44,47.46,47.42,47.45,104634.0,44.8834,44.9024,44.8645,44.8929,104634.0
2021-07-27 13:55:00,47.45,47.45,47.42,47.43,54000.0,44.8929,44.8929,44.8645,44.874,54000.0
2021-07-27 14:00:00,47.43,47.43,47.4,47.42,72000.0,44.874,44.874,44.8456,44.8645,72000.0
2021-07-27 14:05:00,47.42,47.43,47.41,47.41,72420.0,44.8645,44.874,44.8551,44.8551,72420.0
2021-07-27 14:10:00,47.42,47.45,47.41,47.43,85995.0,44.8645,44.8929,44.8551,44.874,85995.0
2021-07-27 14:15:00,47.43,47.45,47.4,47.43,126786.0,44.874,44.8929,44.8456,44.874,126786.0
2021-07-27 14:20:00,47.43,47.45,47.42,47.45,73800.0,44.874,44.8929,44.8645,44.8929,73800.0
2021-07-27 14:25:00,47.45,47.45,47.41,47.43,94800.0,44.8929,44.8929,44.8551,44.874,94800.0
2021-07-27 14:30:00,47.42,47.43,47.4,47.4,57072.0,44.8645,44.874,44.8456,44.8456,57072.0
2021-07-27 14:35:00,47.4,47.42,47.39,47.39,78195.0,44.8456,44.8645,44.8361,44.8361,78195.0
2021-07-27 14:40:00,47.39,47.41,47.38,47.4,72534.0,44.8361,44.8551,44.8267,44.8456,72534.0
2021-07-27 14:45:00,47.4,47.44,47.4,47.43,56508.0,44.8456,44.8834,44.8456,44.874,56508.0
2021-07-27 14:50:00,47.43,47.45,47.42,47.43,59553.0,44.874,44.8929,44.8645,44.874,59553.0
2021-07-27 14:55:00,47.43,47.46,47.42,47.45,157905.0,44.874,44.9024,44.8645,44.8929,157905.0
2021-07-27 15:00:00,47.45,47.47,47.44,47.46,85551.0,44.8929,44.9118,44.8834,44.9024,85551.0
2021-07-27 15:05:00,47.46,47.47,47.44,47.46,81171.0,44.9024,44.9118,44.8834,44.9024,81171.0
2021-07-27 15:10:00,47.46,47.5,47.46,47.49,96522.0,44.9024,44.9402,44.9024,44.9308,96522.0
2021-07-27 15:15:00,47.49,47.5,47.48,47.5,94986.0,44.9308,44.9402,44.9213,44.9402,94986.0
2021-07-27 15:20:00,47.5,47.5,47.46,47.46,76413.0,44.9402,44.9402,44.9024,44.9024,76413.0
2021-07-27 15:25:00,47.46,47.47,47.45,47.47,119295.0,44.9024,44.9118,44.8929,44.9118,119295.0
2021-07-27 15:30:00,47.47,47.5,47.46,47.47,127887.0,44.9118,44.9402,44.9024,44.9118,127887.0
2021-07-27 15:35:00,47.47,47.5,47.46,47.49,128544.0,44.9118,44.9402,44.9024,44.9308,128544.0
2021-07-27 15:40:00,47.49,47.49,47.47,47.48,109134.0,44.9308,44.9308,44.9118,44.9213,109134.0
2021-07-27 15:45:00,47.48,47.5,47.48,47.5,146607.0,44.9213,44.9402,44.9213,44.9402,146607.0
2021-07-27 15:50:00,47.49,47.54,47.48,47.52,349287.0,44.9308,44.9781,44.9213,44.9591,349287.0
2021-07-27 15:55:00,47.52,47.57,47.52,47.55,602991.0,44.9591,45.0064,44.9591,44.9875,602991.0
2021-07-28 09:30:00,47.49,47.53,47.22,47.39,823488.0,44.9308,44.9686,44.6753,44.8361,823488.0
2021-07-28 09:35:00,47.39,47.49,47.39,47.47,197208.0,44.8361,44.9308,44.8361,44.9118,197208.0
2021-07-28 09:40:00,47.48,47.55,47.46,47.53,147834.0,44.9213,44.9875,44.9024,44.9686,147834.0
2021-07-28 09:45:00,47.53,47.54,47.43,47.44,160758.0,44.9686,44.9781,44.874,44.8834,160758.0
2021-07-28 09:50:00,47.45,47.54,47.38,47.53,156759.0,44.8929,44.9781,44.8267,44.9686,156759.0
2021-07-28 09:55:00,47.53,47.55,47.5,47.5,105165.0,44.9686,44.9875,44.9402,44.9402,105165.0
2021-07-28 10:00:00,47.51,47.56,47.48,47.54,229995.0,44.9497,44.997,44.9213,44.9781,229995.0
2021-07-28 10:05:00,47.54,47.55,47.47,47.5,103107.0,44.9781,44.9875,44.9118,44.9402,103107.0
2021-07-28 10:10:00,47.51,47.53,47.47,47.51,95634.0,44.9497,44.9686,44.9118,44.9497,95634.0
2021-07-28 10:15:00,47.52,47.6,47.52,47.6,188265.0,44.9591,45.0348,44.9591,45.0348,188265.0
2021-07-28 10:20:00,47.6,47.67,47.59,47.64,278577.0,45.0348,45.1011,45.0254,45.0727,278577.0
2021-07-28 10:25:00,47.63,47.69,47.62,47.68,165939.0,45.0632,45.12,45.0537,45.1105,165939.0
2021-07-28 10:30:00,47.68,47.75,47.64,47.72,219477.0,45.1105,45.1767,45.0727,45.1484,219477.0
2021-07-28 10:35:00,47.72,47.74,47.7,47.73,143601.0,45.1484,45.1673,45.1294,45.1578,143601.0
2021-07-28 10:40:00,47.73,47.74,47.64,47.66,100170.0,45.1578,45.1673,45.0727,45.0916,100170.0
2021-07-28 10:45:00,47.66,47.68,47.58,47.58,76776.0,45.0916,45.1105,45.0159,45.0159,76776.0
2021-07-28 10:50:00,47.58,47.62,47.57,47.58,66522.0,45.0159,45.0537,45.0064,45.0159,66522.0
2021-07-28 10:55:00,47.58,47.64,47.57,47.57,92085.0,45.0159,45.0727,45.0064,45.0064,92085.0
2021-07-28 11:00:00,47.57,47.58,47.53,47.57,86463.0,45.0064,45.0159,44.9686,45.0064,86463.0
2021-07-28 11:05:00,47.56,47.56,47.51,47.53,64668.0,44.997,44.997,44.9497,44.9686,64668.0
2021-07-28 11:10:00,47.53,47.53,47.43,47.46,141543.0,44.9686,44.9686,44.874,44.9024,141543.0
2021-07-28 11:15:00,47.46,47.46,47.41,47.43,71391.0,44.9024,44.9024,44.8551,44.874,71391.0
2021-07-28 11:20:00,47.42,47.43,47.38,47.42,112227.0,44.8645,44.874,44.8267,44.8645,112227.0
2021-07-28 11:25:00,47.43,47.43,47.39,47.41,67596.0,44.874,44.874,44.8361,44.8551,67596.0
2021-07-28 11:30:00,47.41,47.47,47.4,47.44,54063.0,44.8551,44.9118,44.8456,44.8834,54063.0
2021-07-28 11:35:00,47.45,47.5,47.45,47.47,54930.0,44.8929,44.9402,44.8929,44.9118,54930.0
2021-07-28 11:40:00,47.47,47.5,47.47,47.49,75456.0,44.9118,44.9402,44.9118,44.9308,75456.0
2021-07-28 11:45:00,47.48,47.49,47.44,47.45,99366.0,44.9213,44.9308,44.8834,44.8929,99366.0
2021-07-28 11:50:00,47.44,47.44,47.39,47.43,59115.0,44.8834,44.8834,44.8361,44.874,59115.0
2021-07-28 11:55:00,47.42,47.45,47.41,47.44,62034.0,44.8645,44.8929,44.8551,44.8834,62034.0
2021-07-28 12:00:00,47.43,47.44,47.39,47.39,44751.0,44.874,44.8834,44.8361,44.8361,44751.0
2021-07-28 12:05:00,47.39,47.39,47.37,47.38,80877.0,44.8361,44.8361,44.8172,44.8267,80877.0
2021-07-28 12:10:00,47.38,47.41,47.36,47.4,91587.0,44.8267,44.8551,44.8078,44.8456,91587.0
2021-07-28 12:15:00,47.39,47.41,47.37,47.39,73410.0,44.8361,44.8551,44.8172,44.8361,73410.0
2021-07-28 12:20:00,47.39,47.39,47.36,47.36,51912.0,44.8361,44.8361,44.8078,44.8078,51912.0
2021-07-28 12:25:00,47.36,47.38,47.35,47.37,61575.0,44.8078,44.8267,44.7983,44.8172,61575.0
2021-07-28 12:30:00,47.37,47.37,47.34,47.34,68769.0,44.8172,44.8172,44.7888,44.7888,68769.0
2021-07-28 12:35:00,47.34,47.38,47.34,47.37,68718.0,44.7888,44.8267,44.7888,44.8172,68718.0
2021-07-28 12:40:00,47.37,47.37,47.33,47.34,77718.0,44.8172,44.8172,44.7794,44.7888,77718.0
2021-07-28 12:45:00,47.34,47.35,47.32,47.34,50469.0,44.7888,44.7983,44.7699,44.7888,50469.0
2021-07-28 12:50:00,47.34,47.39,47.34,47.38,197610.0,44.7888,44.8361,44.7888,44.8267,197610.0
2021-07-28 12:55:00,47.39,47.4,47.36,47.39,81612.0,44.8361,44.8456,44.8078,44.8361,81612.0
2021-07-28 13:00:00,47.39,47.39,47.35,47.35,54393.0,44.8361,44.8361,44.7983,44.7983,54393.0
2021-07-28 13:05:00,47.35,47.36,47.33,47.35,84480.0,44.7983,44.8078,44.7794,44.7983,84480.0
2021-07-28 13:10:00,47.35,47.36,47.34,47.36,86763.0,44.7983,44.8078,44.7888,44.8078,86763.0
2021-07-28 13:15:00,47.36,47.38,47.34,47.38,80355.0,44.8078,44.8267,44.7888,44.8267,80355.0
2021-07-28 13:20:00,47.38,47.38,47.35,47.37,76068.0,44.8267,44.8267,44.7983,44.8172,76068.0
2021-07-28 13:25:00,47.37,47.37,47.33,47.34,59976.0,44.8172,44.8172,44.7794,44.7888,59976.0
2021-07-28 13:30:00,47.34,47.36,47.34,47.34,51984.0,44.7888,44.8078,44.7888,44.7888,51984.0
2021-07-28 13:35:00,47.34,47.34,47.32,47.32,63309.0,44.7888,44.7888,44.7699,44.7699,63309.0
2021-07-28 13:40:00,47.32,47.36,47.32,47.36,41598.0,44.7699,44.8078,44.7699,44.8078,41598.0
2021-07-28 13:45:00,47.36,47.37,47.36,47.36,32529.0,44.8078,44.8172,44.8078,44.8078,32529.0
2021-07-28 13:50:00,47.36,47.36,47.32,47.33,75792.0,44.8078,44.8078,44.7699,44.7794,75792.0
2021-07-28 13:55:00,47.33,47.34,47.32,47.34,59889.0,44.7794,44.7888,44.7699,44.7888,59889.0
2021-07-28 14:00:00,47.33,47.35,47.26,47.32,110232.0,44.7794,44.7983,44.7131,44.7699,110232.0
2021-07-28 14:05:00,47.32,47.33,47.28,47.33,77496.0,44.7699,44.7794,44.7321,44.7794,77496.0
2021-07-28 14:10:00,47.34,47.39,47.33,47.36,75885.0,44.7888,44.8361,44.7794,44.8078,75885.0
2021-07-28 14:15:00,47.37,47.41,47.36,47.4,246726.0,44.8172,44.8551,44.8078,44.8456,246726.0
2021-07-28 14:20:00,47.39,47.41,47.38,47.41,59547.0,44.8361,44.8551,44.8267,44.8551,59547.0
2021-07-28 14:25:00,47.41,47.42,47.34,47.35,134427.0,44.8551,44.8645,44.7888,44.7983,134427.0
2021-07-28 14:30:00,47.35,47.37,47.33,47.36,75570.0,44.7983,44.8172,44.7794,44.8078,75570.0
2021-07-28 14:35:00,47.36,47.37,47.29,47.35,165222.0,44.8078,44.8172,44.7415,44.7983,165222.0
2021-07-28 14:40:00,47.36,47.38,47.36,47.38,59790.0,44.8078,44.8267,44.8078,44.8267,59790.0
2021-07-28 14:45:00,47.38,47.41,47.37,47.39,75786.0,44.8267,44.8551,44.8172,44.8361,75786.0
2021-07-28 14:50:00,47.4,47.41,47.35,47.36,97581.0,44.8456,44.8551,44.7983,44.8078,97581.0
2021-07-28 14:55:00,47.37,47.39,47.34,47.34,95211.0,44.8172,44.8361,44.7888,44.7888,95211.0
2021-07-28 15:00:00,47.34,47.37,47.32,47.34,225417.0,44.7888,44.8172,44.7699,44.7888,225417.0
2021-07-28 15:05:00,47.34,47.34,47.31,47.32,139206.0,44.7888,44.7888,44.7605,44.7699,139206.0
2021-07-28 15:10:00,47.32,47.34,47.31,47.34,107274.0,44.7699,44.7888,44.7605,44.7888,107274.0
2021-07-28 15:15:00,47.34,47.37,47.32,47.34,159183.0,44.7888,44.8172,44.7699,44.7888,159183.0
2021-07-28 15:20:00,47.34,47.35,47.29,47.31,128925.0,44.7888,44.7983,44.7415,44.7605,128925.0
2021-07-28 15:25:00,47.31,47.31,47.28,47.31,99318.0,44.7605,44.7605,44.7321,44.7605,99318.0
2021-07-28 15:30:00,47.31,47.36,47.31,47.35,131991.0,44.7605,44.8078,44.7605,44.7983,131991.0
2021-07-28 15:35:00,47.35,47.37,47.33,47.36,129288.0,44.7983,44.8172,44.7794,44.8078,129288.0
2021-07-28 15:40:00,47.36,47.4,47.34,47.4,148089.0,44.8078,44.8456,44.7888,44.8456,148089.0
2021-07-28 15:45:00,47.4,47.4,47.36,47.37,148416.0,44.8456,44.8456,44.8078,44.8172,148416.0
2021-07-28 15:50:00,47.37,47.38,47.34,47.36,217044.0,44.8172,44.8267,44.7888,44.8078,217044.0
2021-07-28 15:55:00,47.36,47.37,47.32,47.35,502296.0,44.8078,44.8172,44.7699,44.7983,502296.0
2021-07-29 09:30:00,47.55,47.56,47.43,47.52,390372.0,44.9875,44.997,44.874,44.9591,390372.0
2021-07-29 09:35:00,47.54,47.62,47.53,47.55,229224.0,44.9781,45.0537,44.9686,44.9875,229224.0
2021-07-29 09:40:00,47.55,47.57,47.45,47.49,108657.0,44.9875,45.0064,44.8929,44.9308,108657.0
2021-07-29 09:45:00,47.51,47.54,47.46,47.48,171999.0,44.9497,44.9781,44.9024,44.9213,171999.0
2021-07-29 09:50:00,47.49,47.54,47.46,47.47,140889.0,44.9308,44.9781,44.9024,44.9118,140889.0
2021-07-29 09:55:00,47.46,47.53,47.46,47.5,101541.0,44.9024,44.9686,44.9024,44.9402,101541.0
2021-07-29 10:00:00,47.5,47.52,47.43,47.45,142794.0,44.9402,44.9591,44.874,44.8929,142794.0
2021-07-29 10:05:00,47.43,47.52,47.42,47.45,130290.0,44.874,44.9591,44.8645,44.8929,130290.0
2021-07-29 10:10:00,47.44,47.46,47.34,47.35,87024.0,44.8834,44.9024,44.7888,44.7983,87024.0
2021-07-29 10:15:00,47.35,47.44,47.35,47.41,129789.0,44.7983,44.8834,44.7983,44.8551,129789.0
2021-07-29 10:20:00,47.41,47.41,47.37,47.41,100359.0,44.8551,44.8551,44.8172,44.8551,100359.0
2021-07-29 10:25:00,47.41,47.43,47.35,47.38,85548.0,44.8551,44.874,44.7983,44.8267,85548.0
2021-07-29 10:30:00,47.38,47.41,47.34,47.38,91143.0,44.8267,44.8551,44.7888,44.8267,91143.0
2021-07-29 10:35:00,47.38,47.44,47.35,47.43,98022.0,44.8267,44.8834,44.7983,44.874,98022.0
2021-07-29 10:40:00,47.43,47.47,47.4,47.4,115002.0,44.874,44.9118,44.8456,44.8456,115002.0
2021-07-29 10:45:00,47.4,47.46,47.4,47.46,85284.0,44.8456,44.9024,44.8456,44.9024,85284.0
2021-07-29 10:50:00,47.47,47.49,47.44,47.46,96255.0,44.9118,44.9308,44.8834,44.9024,96255.0
2021-07-29 10:55:00,47.46,47.47,47.4,47.44,109128.0,44.9024,44.9118,44.8456,44.8834,109128.0
2021-07-29 11:00:00,47.44,47.45,47.42,47.43,81708.0,44.8834,44.8929,44.8645,44.874,81708.0
2021-07-29 11:05:00,47.43,47.43,47.39,47.41,53742.0,44.874,44.874,44.8361,44.8551,53742.0
2021-07-29 11:10:00,47.42,47.45,47.41,47.44,47208.0,44.8645,44.8929,44.8551,44.8834,47208.0
2021-07-29 11:15:00,47.45,47.45,47.38,47.39,72546.0,44.8929,44.8929,44.8267,44.8361,72546.0
2021-07-29 11:20:00,47.39,47.39,47.35,47.39,69783.0,44.8361,44.8361,44.7983,44.8361,69783.0
2021-07-29 11:25:00,47.39,47.39,47.36,47.37,63795.0,44.8361,44.8361,44.8078,44.8172,63795.0
2021-07-29 11:30:00,47.38,47.41,47.37,47.4,78498.0,44.8267,44.8551,44.8172,44.8456,78498.0
2021-07-29 11:35:00,47.4,47.4,47.37,47.38,61644.0,44.8456,44.8456,44.8172,44.8267,61644.0
2021-07-29 11:40:00,47.38,47.39,47.36,47.39,57156.0,44.8267,44.8361,44.8078,44.8361,57156.0
2021-07-29 11:45:00,47.39,47.4,47.35,47.35,74124.0,44.8361,44.8456,44.7983,44.7983,74124.0
2021-07-29 11:50:00,47.36,47.39,47.35,47.38,74301.0,44.8078,44.8361,44.7983,44.8267,74301.0
2021-07-29 11:55:00,47.38,47.4,47.37,47.39,84162.0,44.8267,44.8456,44.8172,44.8361,84162.0
2021-07-29 12:00:00,47.39,47.43,47.37,47.43,79230.0,44.8361,44.874,44.8172,44.874,79230.0
2021-07-29 12:05:00,47.42,47.45,47.42,47.42,65985.0,44.8645,44.8929,44.8645,44.8645,65985.0
2021-07-29 12:10:00,47.42,47.44,47.42,47.43,39507.0,44.8645,44.8834,44.8645,44.874,39507.0
2021-07-29 12:15:00,47.44,47.44,47.39,47.41,69903.0,44.8834,44.8834,44.8361,44.8551,69903.0
2021-07-29 12:20:00,47.41,47.45,47.4,47.45,73533.0,44.8551,44.8929,44.8456,44.8929,73533.0
2021-07-29 12:25:00,47.44,47.46,47.43,47.45,66846.0,44.8834,44.9024,44.874,44.8929,66846.0
2021-07-29 12:30:00,47.44,47.45,47.43,47.45,43167.0,44.8834,44.8929,44.874,44.8929,43167.0
2021-07-29 12:35:00,47.45,47.47,47.44,47.45,63390.0,44.8929,44.9118,44.8834,44.8929,63390.0
2021-07-29 12:40:00,47.46,47.48,47.45,47.45,55083.0,44.9024,44.9213,44.8929,44.8929,55083.0
2021-07-29 12:45:00,47.46,47.5,47.46,47.49,121458.0,44.9024,44.9402,44.9024,44.9308,121458.0
2021-07-29 12:50:00,47.49,47.52,47.49,47.51,89691.0,44.9308,44.9591,44.9308,44.9497,89691.0
2021-07-29 12:55:00,47.51,47.52,47.48,47.49,52932.0,44.9497,44.9591,44.9213,44.9308,52932.0
2021-07-29 13:00:00,47.49,47.53,47.49,47.49,95229.0,44.9308,44.9686,44.9308,44.9308,95229.0
2021-07-29 13:05:00,47.5,47.51,47.47,47.5,64653.0,44.9402,44.9497,44.9118,44.9402,64653.0
2021-07-29 13:10:00,47.51,47.51,47.48,47.49,38817.0,44.9497,44.9497,44.9213,44.9308,38817.0
2021-07-29 13:15:00,47.49,47.5,47.47,47.48,54975.0,44.9308,44.9402,44.9118,44.9213,54975.0
2021-07-29 13:20:00,47.49,47.5,47.47,47.5,60210.0,44.9308,44.9402,44.9118,44.9402,60210.0
2021-07-29 13:25:00,47.5,47.5,47.48,47.49,53019.0,44.9402,44.9402,44.9213,44.9308,53019.0
2021-07-29 13:30:00,47.48,47.51,47.48,47.48,44712.0,44.9213,44.9497,44.9213,44.9213,44712.0
2021-07-29 13:35:00,47.48,47.5,47.46,47.47,67071.0,44.9213,44.9402,44.9024,44.9118,67071.0
2021-07-29 13:40:00,47.47,47.48,47.46,47.48,76236.0,44.9118,44.9213,44.9024,44.9213,76236.0
2021-07-29 13:45:00,47.48,47.5,47.47,47.48,35691.0,44.9213,44.9402,44.9118,44.9213,35691.0
2021-07-29 13:50:00,47.48,47.49,47.47,47.48,51810.0,44.9213,44.9308,44.9118,44.9213,51810.0
2021-07-29 13:55:00,47.48,47.49,47.48,47.48,42042.0,44.9213,44.9308,44.9213,44.9213,42042.0
2021-07-29 14:00:00,47.49,47.52,47.48,47.52,55035.0,44.9308,44.9591,44.9213,44.9591,55035.0
2021-07-29 14:05:00,47.52,47.52,47.5,47.52,58062.0,44.9591,44.9591,44.9402,44.9591,58062.0
2021-07-29 14:10:00,47.52,47.53,47.5,47.53,78963.0,44.9591,44.9686,44.9402,44.9686,78963.0
2021-07-29 14:15:00,47.53,47.55,47.51,47.54,80772.0,44.9686,44.9875,44.9497,44.9781,80772.0
2021-07-29 14:20:00,47.53,47.54,47.52,47.54,57702.0,44.9686,44.9781,44.9591,44.9781,57702.0
2021-07-29 14:25:00,47.54,47.55,47.5,47.51,50865.0,44.9781,44.9875,44.9402,44.9497,50865.0
2021-07-29 14:30:00,47.51,47.52,47.49,47.49,72399.0,44.9497,44.9591,44.9308,44.9308,72399.0
2021-07-29 14:35:00,47.49,47.5,47.46,47.47,104823.0,44.9308,44.9402,44.9024,44.9118,104823.0
2021-07-29 14:40:00,47.47,47.48,47.44,47.44,62847.0,44.9118,44.9213,44.8834,44.8834,62847.0
2021-07-29 14:45:00,47.44,47.45,47.43,47.45,52614.0,44.8834,44.8929,44.874,44.8929,52614.0
2021-07-29 14:50:00,47.45,47.46,47.43,47.44,63903.0,44.8929,44.9024,44.874,44.8834,63903.0
2021-07-29 14:55:00,47.44,47.46,47.44,47.45,57228.0,44.8834,44.9024,44.8834,44.8929,57228.0
2021-07-29 15:00:00,47.45,47.46,47.44,47.46,92661.0,44.8929,44.9024,44.8834,44.9024,92661.0
2021-07-29 15:05:00,47.47,47.47,47.44,47.44,48564.0,44.9118,44.9118,44.8834,44.8834,48564.0
2021-07-29 15:10:00,47.44,47.45,47.44,47.44,51756.0,44.8834,44.8929,44.8834,44.8834,51756.0
2021-07-29 15:15:00,47.44,47.45,47.43,47.43,75153.0,44.8834,44.8929,44.874,44.874,75153.0
2021-07-29 15:20:00,47.43,47.43,47.4,47.4,70419.0,44.874,44.874,44.8456,44.8456,70419.0
2021-07-29 15:25:00,47.4,47.45,47.39,47.45,106284.0,44.8456,44.8929,44.8361,44.8929,106284.0
2021-07-29 15:30:00,47.45,47.46,47.42,47.45,112599.0,44.8929,44.9024,44.8645,44.8929,112599.0
2021-07-29 15:35:00,47.45,47.47,47.44,47.45,110037.0,44.8929,44.9118,44.8834,44.8929,110037.0
2021-07-29 15:40:00,47.45,47.46,47.42,47.45,134121.0,44.8929,44.9024,44.8645,44.8929,134121.0
2021-07-29 15:45:00,47.45,47.45,47.42,47.44,129777.0,44.8929,44.8929,44.8645,44.8834,129777.0
2021-07-29 15:50:00,47.44,47.44,47.4,47.43,302877.0,44.8834,44.8834,44.8456,44.874,302877.0
2021-07-29 15:55:00,47.43,47.44,47.4,47.41,530976.0,44.874,44.8834,44.8456,44.8551,530976.0
2021-07-30 09:30:00,47.07,47.39,47.04,47.32,604335.0,44.5334,44.8361,44.505,44.7699,604335.0
2021-07-30 09:35:00,47.33,47.44,47.33,47.42,194640.0,44.7794,44.8834,44.7794,44.8645,194640.0
2021-07-30 09:40:00,47.42,47.56,47.4,47.49,271380.0,44.8645,44.997,44.8456,44.9308,271380.0
2021-07-30 09:45:00,47.49,47.51,47.42,47.45,176985.0,44.9308,44.9497,44.8645,44.8929,176985.0
2021-07-30 09:50:00,47.45,47.52,47.44,47.51,127149.0,44.8929,44.9591,44.8834,44.9497,127149.0
2021-07-30 09:55:00,47.53,47.58,47.47,47.47,192063.0,44.9686,45.0159,44.9118,44.9118,192063.0
2021-07-30 10:00:00,47.47,47.47,47.37,47.38,135786.0,44.9118,44.9118,44.8172,44.8267,135786.0
2021-07-30 10:05:00,47.38,47.43,47.37,47.42,147345.0,44.8267,44.874,44.8172,44.8645,147345.0
2021-07-30 10:10:00,47.42,47.48,47.39,47.41,150453.0,44.8645,44.9213,44.8361,44.8551,150453.0
2021-07-30 10:15:00,47.41,47.57,47.39,47.52,248946.0,44.8551,45.0064,44.8361,44.9591,248946.0
2021-07-30 10:20:00,47.52,47.64,47.51,47.63,178182.0,44.9591,45.0727,44.9497,45.0632,178182.0
2021-07-30 10:25:00,47.63,47.65,47.52,47.52,197889.0,45.0632,45.0821,44.9591,44.9591,197889.0
2021-07-30 10:30:00,47.53,47.6,47.51,47.58,112233.0,44.9686,45.0348,44.9497,45.0159,112233.0
2021-07-30 10:35:00,47.57,47.59,47.53,47.55,132465.0,45.0064,45.0254,44.9686,44.9875,132465.0
2021-07-30 10:40:00,47.54,47.61,47.54,47.6,111018.0,44.9781,45.0443,44.9781,45.0348,111018.0
2021-07-30 10:45:00,47.59,47.63,47.59,47.6,160326.0,45.0254,45.0632,45.0254,45.0348,160326.0
2021-07-30 10:50:00,47.6,47.65,47.59,47.61,123822.0,45.0348,45.0821,45.0254,45.0443,123822.0
2021-07-30 10:55:00,47.61,47.62,47.58,47.61,96399.0,45.0443,45.0537,45.0159,45.0443,96399.0
2021-07-30 11:00:00,47.62,47.62,47.47,47.49,160662.0,45.0537,45.0537,44.9118,44.9308,160662.0
2021-07-30 11:05:00,47.49,47.53,47.49,47.51,139800.0,44.9308,44.9686,44.9308,44.9497,139800.0
2021-07-30 11:10:00,47.51,47.61,47.51,47.6,131928.0,44.9497,45.0443,44.9497,45.0348,131928.0
2021-07-30 11:15:00,47.6,47.62,47.57,47.58,130656.0,45.0348,45.0537,45.0064,45.0159,130656.0
2021-07-30 11:20:00,47.58,47.63,47.57,47.62,95292.0,45.0159,45.0632,45.0064,45.0537,95292.0
2021-07-30 11:25:00,47.61,47.62,47.56,47.59,75519.0,45.0443,45.0537,44.997,45.0254,75519.0
2021-07-30 11:30:00,47.59,47.61,47.53,47.55,92151.0,45.0254,45.0443,44.9686,44.9875,92151.0
2021-07-30 11:35:00,47.56,47.57,47.54,47.55,92520.0,44.997,45.0064,44.9781,44.9875,92520.0
2021-07-30 11:40:00,47.55,47.56,47.5,47.52,86088.0,44.9875,44.997,44.9402,44.9591,86088.0
2021-07-30 11:45:00,47.52,47.54,47.49,47.51,85245.0,44.9591,44.9781,44.9308,44.9497,85245.0
2021-07-30 11:50:00,47.51,47.51,47.48,47.5,77973.0,44.9497,44.9497,44.9213,44.9402,77973.0
2021-07-30 11:55:00,47.5,47.53,47.48,47.51,66939.0,44.9402,44.9686,44.9213,44.9497,66939.0
2021-07-30 12:00:00,47.51,47.56,47.5,47.54,101097.0,44.9497,44.997,44.9402,44.9781,101097.0
2021-07-30 12:05:00,47.55,47.55,47.5,47.5,70329.0,44.9875,44.9875,44.9402,44.9402,70329.0
2021-07-30 12:10:00,47.5,47.53,47.49,47.51,70578.0,44.9402,44.9686,44.9308,44.9497,70578.0
2021-07-30 12:15:00,47.51,47.52,47.48,47.52,86211.0,44.9497,44.9591,44.9213,44.9591,86211.0
2021-07-30 12:20:00,47.52,47.54,47.51,47.54,75978.0,44.9591,44.9781,44.9497,44.9781,75978.0
2021-07-30 12:25:00,47.54,47.55,47.52,47.52,43710.0,44.9781,44.9875,44.9591,44.9591,43710.0
2021-07-30 12:30:00,47.52,47.53,47.49,47.51,75450.0,44.9591,44.9686,44.9308,44.9497,75450.0
2021-07-30 12:35:00,47.52,47.52,47.5,47.5,51840.0,44.9591,44.9591,44.9402,44.9402,51840.0
2021-07-30 12:40:00,47.5,47.53,47.5,47.52,75858.0,44.9402,44.9686,44.9402,44.9591,75858.0
2021-07-30 12:45:00,47.52,47.56,47.52,47.55,75510.0,44.9591,44.997,44.9591,44.9875,75510.0
2021-07-30 12:50:00,47.56,47.57,47.54,47.54,82614.0,44.997,45.0064,44.9781,44.9781,82614.0
2021-07-30 12:55:00,47.53,47.59,47.53,47.58,88251.0,44.9686,45.0254,44.9686,45.0159,88251.0
2021-07-30 13:00:00,47.59,47.61,47.58,47.59,88374.0,45.0254,45.0443,45.0159,45.0254,88374.0
2021-07-30 13:05:00,47.58,47.59,47.54,47.54,52524.0,45.0159,45.0254,44.9781,44.9781,52524.0
2021-07-30 13:10:00,47.54,47.56,47.53,47.54,66252.0,44.9781,44.997,44.9686,44.9781,66252.0
2021-07-30 13:15:00,47.54,47.56,47.52,47.53,71091.0,44.9781,44.997,44.9591,44.9686,71091.0
2021-07-30 13:20:00,47.53,47.54,47.52,47.53,86460.0,44.9686,44.9781,44.9591,44.9686,86460.0
2021-07-30 13:25:00,47.52,47.52,47.51,47.51,75090.0,44.9591,44.9591,44.9497,44.9497,75090.0
2021-07-30 13:30:00,47.51,47.52,47.5,47.51,86610.0,44.9497,44.9591,44.9402,44.9497,86610.0
2021-07-30 13:35:00,47.51,47.52,47.51,47.52,80025.0,44.9497,44.9591,44.9497,44.9591,80025.0
2021-07-30 13:40:00,47.52,47.53,47.5,47.51,70779.0,44.9591,44.9686,44.9402,44.9497,70779.0
2021-07-30 13:45:00,47.51,47.51,47.49,47.51,77931.0,44.9497,44.9497,44.9308,44.9497,77931.0
2021-07-30 13:50:00,47.51,47.53,47.51,47.52,83952.0,44.9497,44.9686,44.9497,44.9591,83952.0
2021-07-30 13:55:00,47.52,47.57,47.52,47.56,99618.0,44.9591,45.0064,44.9591,44.997,99618.0
2021-07-30 14:00:00,47.56,47.56,47.52,47.53,107277.0,44.997,44.997,44.9591,44.9686,107277.0
2021-07-30 14:05:00,47.53,47.54,47.51,47.52,94815.0,44.9686,44.9781,44.9497,44.9591,94815.0
2021-07-30 14:10:00,47.52,47.53,47.49,47.49,95343.0,44.9591,44.9686,44.9308,44.9308,95343.0
2021-07-30 14:15:00,47.5,47.5,47.46,47.48,129570.0,44.9402,44.9402,44.9024,44.9213,129570.0
2021-07-30 14:20:00,47.48,47.5,47.48,47.5,106809.0,44.9213,44.9402,44.9213,44.9402,106809.0
2021-07-30 14:25:00,47.51,47.52,47.5,47.52,82884.0,44.9497,44.9591,44.9402,44.9591,82884.0
2021-07-30 14:30:00,47.52,47.56,47.52,47.55,109392.0,44.9591,44.997,44.9591,44.9875,109392.0
2021-07-30 14:35:00,47.55,47.55,47.49,47.49,84876.0,44.9875,44.9875,44.9308,44.9308,84876.0
2021-07-30 14:40:00,47.49,47.51,47.48,47.48,103008.0,44.9308,44.9497,44.9213,44.9213,103008.0
2021-07-30 14:45:00,47.48,47.49,47.47,47.49,70599.0,44.9213,44.9308,44.9118,44.9308,70599.0
2021-07-30 14:50:00,47.49,47.51,47.47,47.51,81153.0,44.9308,44.9497,44.9118,44.9497,81153.0
2021-07-30 14:55:00,47.51,47.53,47.49,47.52,103617.0,44.9497,44.9686,44.9308,44.9591,103617.0
2021-07-30 15:00:00,47.52,47.55,47.51,47.54,106947.0,44.9591,44.9875,44.9497,44.9781,106947.0
2021-07-30 15:05:00,47.54,47.55,47.52,47.54,129120.0,44.9781,44.9875,44.9591,44.9781,129120.0
2021-07-30 15:10:00,47.54,47.56,47.53,47.53,116892.0,44.9781,44.997,44.9686,44.9686,116892.0
2021-07-30 15:15:00,47.54,47.56,47.53,47.55,112698.0,44.9781,44.997,44.9686,44.9875,112698.0
2021-07-30 15:20:00,47.55,47.55,47.5,47.5,91980.0,44.9875,44.9875,44.9402,44.9402,91980.0
2021-07-30 15:25:00,47.5,47.55,47.5,47.54,140307.0,44.9402,44.9875,44.9402,44.9781,140307.0
2021-07-30 15:30:00,47.54,47.57,47.53,47.57,224136.0,44.9781,45.0064,44.9686,45.0064,224136.0
2021-07-30 15:35:00,47.57,47.57,47.52,47.52,179220.0,45.0064,45.0064,44.9591,44.9591,179220.0
2021-07-30 15:40:00,47.52,47.55,47.5,47.52,226806.0,44.9591,44.9875,44.9402,44.9591,226806.0
2021-07-30 15:45:00,47.52,47.52,47.5,47.52,201621.0,44.9591,44.9591,44.9402,44.9591,201621.0
2021-07-30 15:50:00,47.51,47.53,47.48,47.48,454707.0,44.9497,44.9686,44.9213,44.9213,454707.0
2021-07-30 15:55:00,47.48,47.53,47.47,47.52,777522.0,44.9213,44.9686,44.9118,44.9591,777522.0
2021-08-02 09:30:00,47.59,47.62,47.44,47.51,385383.0,45.0254,45.0537,44.8834,44.9497,385383.0
2021-08-02 09:35:00,47.51,47.51,47.31,47.37,236259.0,44.9497,44.9497,44.7605,44.8172,236259.0
2021-08-02 09:40:00,47.38,47.4,47.33,47.38,162435.0,44.8267,44.8456,44.7794,44.8267,162435.0
2021-08-02 09:45:00,47.38,47.4,47.31,47.34,265218.0,44.8267,44.8456,44.7605,44.7888,265218.0
2021-08-02 09:50:00,47.34,47.45,47.34,47.39,281532.0,44.7888,44.8929,44.7888,44.8361,281532.0
2021-08-02 09:55:00,47.38,47.39,47.29,47.29,185193.0,44.8267,44.8361,44.7415,44.7415,185193.0
2021-08-02 10:00:00,47.29,47.3,47.22,47.26,189585.0,44.7415,44.751,44.6753,44.7131,189585.0
2021-08-02 10:05:00,47.26,47.31,47.23,47.31,188868.0,44.7131,44.7605,44.6848,44.7605,188868.0
2021-08-02 10:10:00,47.31,47.39,47.28,47.37,137154.0,44.7605,44.8361,44.7321,44.8172,137154.0
2021-08-02 10:15:00,47.37,47.39,47.33,47.36,188040.0,44.8172,44.8361,44.7794,44.8078,188040.0
2021-08-02 10:20:00,47.36,47.41,47.35,47.38,131307.0,44.8078,44.8551,44.7983,44.8267,131307.0
2021-08-02 10:25:00,47.38,47.46,47.37,47.43,124602.0,44.8267,44.9024,44.8172,44.874,124602.0
2021-08-02 10:30:00,47.44,47.47,47.42,47.44,106845.0,44.8834,44.9118,44.8645,44.8834,106845.0
2021-08-02 10:35:00,47.44,47.47,47.43,47.44,100746.0,44.8834,44.9118,44.874,44.8834,100746.0
2021-08-02 10:40:00,47.45,47.49,47.44,47.45,85068.0,44.8929,44.9308,44.8834,44.8929,85068.0
2021-08-02 10:45:00,47.45,47.48,47.41,47.45,90783.0,44.8929,44.9213,44.8551,44.8929,90783.0
2021-08-02 10:50:00,47.45,47.47,47.42,47.44,70869.0,44.8929,44.9118,44.8645,44.8834,70869.0
2021-08-02 10:55:00,47.44,47.46,47.42,47.44,84828.0,44.8834,44.9024,44.8645,44.8834,84828.0
2021-08-02 11:00:00,47.44,47.48,47.44,47.44,79011.0,44.8834,44.9213,44.8834,44.8834,79011.0
2021-08-02 11:05:00,47.44,47.47,47.43,47.45,60384.0,44.8834,44.9118,44.874,44.8929,60384.0
2021-08-02 11:10:00,47.45,47.47,47.41,47.41,69564.0,44.8929,44.9118,44.8551,44.8551,69564.0
2021-08-02 11:15:00,47.42,47.43,47.38,47.42,112137.0,44.8645,44.874,44.8267,44.8645,112137.0
2021-08-02 11:20:00,47.41,47.43,47.4,47.41,82470.0,44.8551,44.874,44.8456,44.8551,82470.0
2021-08-02 11:25:00,47.41,47.46,47.4,47.42,81675.0,44.8551,44.9024,44.8456,44.8645,81675.0
2021-08-02 11:30:00,47.42,47.46,47.41,47.44,96378.0,44.8645,44.9024,44.8551,44.8834,96378.0
2021-08-02 11:35:00,47.42,47.44,47.39,47.39,101178.0,44.8645,44.8834,44.8361,44.8361,101178.0
2021-08-02 11:40:00,47.4,47.41,47.35,47.39,150786.0,44.8456,44.8551,44.7983,44.8361,150786.0
2021-08-02 11:45:00,47.4,47.4,47.37,47.37,66786.0,44.8456,44.8456,44.8172,44.8172,66786.0
2021-08-02 11:50:00,47.37,47.38,47.35,47.36,65055.0,44.8172,44.8267,44.7983,44.8078,65055.0
2021-08-02 11:55:00,47.36,47.38,47.31,47.32,136245.0,44.8078,44.8267,44.7605,44.7699,136245.0
2021-08-02 12:00:00,47.33,47.37,47.31,47.32,91434.0,44.7794,44.8172,44.7605,44.7699,91434.0
2021-08-02 12:05:00,47.32,47.33,47.3,47.33,122598.0,44.7699,44.7794,44.751,44.7794,122598.0
2021-08-02 12:10:00,47.32,47.33,47.28,47.31,163755.0,44.7699,44.7794,44.7321,44.7605,163755.0
2021-08-02 12:15:00,47.31,47.32,47.28,47.3,90162.0,44.7605,44.7699,44.7321,44.751,90162.0
2021-08-02 12:20:00,47.31,47.31,47.27,47.29,77121.0,44.7605,44.7605,44.7226,44.7415,77121.0
2021-08-02 12:25:00,47.29,47.31,47.27,47.28,105102.0,44.7415,44.7605,44.7226,44.7321,105102.0
2021-08-02 12:30:00,47.28,47.34,47.27,47.34,112944.0,44.7321,44.7888,44.7226,44.7888,112944.0
2021-08-02 12:35:00,47.34,47.37,47.34,47.36,48894.0,44.7888,44.8172,44.7888,44.8078,48894.0
2021-08-02 12:40:00,47.36,47.36,47.31,47.33,75153.0,44.8078,44.8078,44.7605,44.7794,75153.0
2021-08-02 12:45:00,47.33,47.33,47.3,47.31,60126.0,44.7794,44.7794,44.751,44.7605,60126.0
2021-08-02 12:50:00,47.31,47.32,47.29,47.29,48270.0,44.7605,44.7699,44.7415,44.7415,48270.0
2021-08-02 12:55:00,47.29,47.31,47.27,47.31,50580.0,44.7415,44.7605,44.7226,44.7605,50580.0
2021-08-02 13:00:00,47.31,47.33,47.3,47.32,75054.0,44.7605,44.7794,44.751,44.7699,75054.0
2021-08-02 13:05:00,47.32,47.34,47.3,47.31,79401.0,44.7699,44.7888,44.751,44.7605,79401.0
2021-08-02 13:10:00,47.31,47.33,47.3,47.3,109602.0,44.7605,44.7794,44.751,44.751,109602.0
2021-08-02 13:15:00,47.3,47.35,47.3,47.34,78798.0,44.751,44.7983,44.751,44.7888,78798.0
2021-08-02 13:20:00,47.33,47.33,47.3,47.32,119211.0,44.7794,44.7794,44.751,44.7699,119211.0
2021-08-02 13:25:00,47.32,47.33,47.3,47.31,68967.0,44.7699,44.7794,44.751,44.7605,68967.0
2021-08-02 13:30:00,47.31,47.32,47.3,47.3,50421.0,44.7605,44.7699,44.751,44.751,50421.0
2021-08-02 13:35:00,47.3,47.3,47.26,47.26,71511.0,44.751,44.751,44.7131,44.7131,71511.0
2021-08-02 13:40:00,47.26,47.31,47.26,47.3,57666.0,44.7131,44.7605,44.7131,44.751,57666.0
2021-08-02 13:45:00,47.3,47.33,47.29,47.33,70800.0,44.751,44.7794,44.7415,44.7794,70800.0
2021-08-02 13:50:00,47.32,47.34,47.32,47.34,34140.0,44.7699,44.7888,44.7699,44.7888,34140.0
2021-08-02 13:55:00,47.34,47.37,47.34,47.34,48489.0,44.7888,44.8172,44.7888,44.7888,48489.0
2021-08-02 14:00:00,47.34,47.36,47.33,47.34,66048.0,44.7888,44.8078,44.7794,44.7888,66048.0
2021-08-02 14:05:00,47.34,47.35,47.33,47.34,74601.0,44.7888,44.7983,44.7794,44.7888,74601.0
2021-08-02 14:10:00,47.34,47.36,47.34,47.36,62370.0,44.7888,44.8078,44.7888,44.8078,62370.0
2021-08-02 14:15:00,47.36,47.37,47.35,47.37,54057.0,44.8078,44.8172,44.7983,44.8172,54057.0
2021-08-02 14:20:00,47.37,47.38,47.33,47.34,58977.0,44.8172,44.8267,44.7794,44.7888,58977.0
2021-08-02 14:25:00,47.34,47.36,47.33,47.34,88521.0,44.7888,44.8078,44.7794,44.7888,88521.0
2021-08-02 14:30:00,47.34,47.35,47.33,47.34,77415.0,44.7888,44.7983,44.7794,44.7888,77415.0
2021-08-02 14:35:00,47.34,47.36,47.34,47.34,55620.0,44.7888,44.8078,44.7888,44.7888,55620.0
2021-08-02 14:40:00,47.34,47.36,47.33,47.35,83400.0,44.7888,44.8078,44.7794,44.7983,83400.0
2021-08-02 14:45:00,47.35,47.37,47.34,47.36,58608.0,44.7983,44.8172,44.7888,44.8078,58608.0
2021-08-02 14:50:00,47.36,47.37,47.35,47.35,39435.0,44.8078,44.8172,44.7983,44.7983,39435.0
2021-08-02 14:55:00,47.35,47.36,47.34,47.35,64038.0,44.7983,44.8078,44.7888,44.7983,64038.0
2021-08-02 15:00:00,47.35,47.35,47.32,47.33,91731.0,44.7983,44.7983,44.7699,44.7794,91731.0
2021-08-02 15:05:00,47.33,47.33,47.29,47.31,132906.0,44.7794,44.7794,44.7415,44.7605,132906.0
2021-08-02 15:10:00,47.31,47.35,47.31,47.33,90474.0,44.7605,44.7983,44.7605,44.7794,90474.0
2021-08-02 15:15:00,47.33,47.35,47.32,47.35,84147.0,44.7794,44.7983,44.7699,44.7983,84147.0
2021-08-02 15:20:00,47.35,47.35,47.32,47.32,99729.0,44.7983,44.7983,44.7699,44.7699,99729.0
2021-08-02 15:25:00,47.32,47.36,47.31,47.36,102834.0,44.7699,44.8078,44.7605,44.8078,102834.0
2021-08-02 15:30:00,47.35,47.37,47.33,47.37,123399.0,44.7983,44.8172,44.7794,44.8172,123399.0
2021-08-02 15:35:00,47.37,47.4,47.37,47.4,127371.0,44.8172,44.8456,44.8172,44.8456,127371.0
2021-08-02 15:40:00,47.4,47.4,47.35,47.36,163239.0,44.8456,44.8456,44.7983,44.8078,163239.0
2021-08-02 15:45:00,47.36,47.42,47.36,47.4,235611.0,44.8078,44.8645,44.8078,44.8456,235611.0
2021-08-02 15:50:00,47.4,47.42,47.37,47.38,418581.0,44.8456,44.8645,44.8172,44.8267,418581.0
2021-08-02 15:55:00,47.38,47.41,47.37,47.41,874296.0,44.8267,44.8551,44.8172,44.8551,874296.0
2021-08-03 09:30:00,47.48,47.56,47.45,47.52,396261.0,44.9213,44.997,44.8929,44.9591,396261.0
2021-08-03 09:35:00,47.52,47.67,47.52,47.65,401904.0,44.9591,45.1011,44.9591,45.0821,401904.0
2021-08-03 09:40:00,47.65,47.79,47.61,47.78,435153.0,45.0821,45.2146,45.0443,45.2051,435153.0
2021-08-03 09:45:00,47.78,47.92,47.78,47.89,527634.0,45.2051,45.3376,45.2051,45.3092,527634.0
2021-08-03 09:50:00,47.88,47.88,47.78,47.81,323274.0,45.2997,45.2997,45.2051,45.2335,323274.0
2021-08-03 09:55:00,47.81,47.83,47.74,47.76,159984.0,45.2335,45.2524,45.1673,45.1862,159984.0
2021-08-03 10:00:00,47.76,47.77,47.73,47.77,170886.0,45.1862,45.1957,45.1578,45.1957,170886.0
2021-08-03 10:05:00,47.77,47.88,47.76,47.87,357738.0,45.1957,45.2997,45.1862,45.2903,357738.0
2021-08-03 10:10:00,47.87,47.88,47.72,47.74,187596.0,45.2903,45.2997,45.1484,45.1673,187596.0
2021-08-03 10:15:00,47.74,47.77,47.7,47.75,230715.0,45.1673,45.1957,45.1294,45.1767,230715.0
2021-08-03 10:20:00,47.75,47.79,47.7,47.78,157794.0,45.1767,45.2146,45.1294,45.2051,157794.0
2021-08-03 10:25:00,47.78,47.8,47.76,47.79,181431.0,45.2051,45.224,45.1862,45.2146,181431.0
2021-08-03 10:30:00,47.79,47.82,47.76,47.79,231693.0,45.2146,45.243,45.1862,45.2146,231693.0
2021-08-03 10:35:00,47.79,47.8,47.71,47.71,316401.0,45.2146,45.224,45.1389,45.1389,316401.0
2021-08-03 10:40:00,47.71,47.78,47.7,47.72,324675.0,45.1389,45.2051,45.1294,45.1484,324675.0
2021-08-03 10:45:00,47.73,47.82,47.71,47.82,166539.0,45.1578,45.243,45.1389,45.243,166539.0
2021-08-03 10:50:00,47.82,47.83,47.81,47.82,203757.0,45.243,45.2524,45.2335,45.243,203757.0
2021-08-03 10:55:00,47.83,47.87,47.79,47.87,170121.0,45.2524,45.2903,45.2146,45.2903,170121.0
2021-08-03 11:00:00,47.86,47.9,47.84,47.87,348795.0,45.2808,45.3187,45.2619,45.2903,348795.0
2021-08-03 11:05:00,47.87,47.92,47.87,47.89,296997.0,45.2903,45.3376,45.2903,45.3092,296997.0
2021-08-03 11:10:00,47.89,47.95,47.88,47.92,157368.0,45.3092,45.366,45.2997,45.3376,157368.0
2021-08-03 11:15:00,47.92,47.94,47.88,47.89,140994.0,45.3376,45.3565,45.2997,45.3092,140994.0
2021-08-03 11:20:00,47.88,47.91,47.82,47.84,149127.0,45.2997,45.3281,45.243,45.2619,149127.0
2021-08-03 11:25:00,47.84,47.87,47.8,47.85,112092.0,45.2619,45.2903,45.224,45.2714,112092.0
2021-08-03 11:30:00,47.86,47.88,47.84,47.84,135474.0,45.2808,45.2997,45.2619,45.2619,135474.0
2021-08-03 11:35:00,47.84,47.85,47.79,47.82,358998.0,45.2619,45.2714,45.2146,45.243,358998.0
2021-08-03 11:40:00,47.82,47.93,47.8,47.92,172227.0,45.243,45.347,45.224,45.3376,172227.0
2021-08-03 11:45:00,47.91,47.95,47.88,47.93,1139346.0,45.3281,45.366,45.2997,45.347,1139346.0
2021-08-03 11:50:00,47.94,47.95,47.89,47.9,88368.0,45.3565,45.366,45.3092,45.3187,88368.0
2021-08-03 11:55:00,47.89,47.94,47.88,47.92,80277.0,45.3092,45.3565,45.2997,45.3376,80277.0
2021-08-03 12:00:00,47.92,47.97,47.91,47.96,178104.0,45.3376,45.3849,45.3281,45.3754,178104.0
2021-08-03 12:05:00,47.96,47.96,47.91,47.91,100188.0,45.3754,45.3754,45.3281,45.3281,100188.0
2021-08-03 12:10:00,47.91,47.92,47.87,47.88,62598.0,45.3281,45.3376,45.2903,45.2997,62598.0
2021-08-03 12:15:00,47.88,47.88,47.8,47.8,126501.0,45.2997,45.2997,45.224,45.224,126501.0
2021-08-03 12:20:00,47.8,47.83,47.79,47.83,97002.0,45.224,45.2524,45.2146,45.2524,97002.0
2021-08-03 12:25:00,47.83,47.85,47.81,47.85,78156.0,45.2524,45.2714,45.2335,45.2714,78156.0
2021-08-03 12:30:00,47.86,47.86,47.84,47.86,71007.0,45.2808,45.2808,45.2619,45.2808,71007.0
2021-08-03 12:35:00,47.86,47.87,47.85,47.86,69300.0,45.2808,45.2903,45.2714,45.2808,69300.0
2021-08-03 12:40:00,47.87,47.89,47.85,47.85,70131.0,45.2903,45.3092,45.2714,45.2714,70131.0
2021-08-03 12:45:00,47.85,47.87,47.82,47.83,68289.0,45.2714,45.2903,45.243,45.2524,68289.0
2021-08-03 12:50:00,47.84,47.84,47.82,47.83,56769.0,45.2619,45.2619,45.243,45.2524,56769.0
2021-08-03 12:55:00,47.83,47.84,47.8,47.82,87798.0,45.2524,45.2619,45.224,45.243,87798.0
2021-08-03 13:00:00,47.83,47.86,47.81,47.85,68793.0,45.2524,45.2808,45.2335,45.2714,68793.0
2021-08-03 13:05:00,47.85,47.89,47.83,47.89,109695.0,45.2714,45.3092,45.2524,45.3092,109695.0
2021-08-03 13:10:00,47.89,47.89,47.86,47.87,81993.0,45.3092,45.3092,45.2808,45.2903,81993.0
2021-08-03 13:15:00,47.87,47.88,47.86,47.88,86394.0,45.2903,45.2997,45.2808,45.2997,86394.0
2021-08-03 13:20:00,47.88,47.9,47.87,47.88,90024.0,45.2997,45.3187,45.2903,45.2997,90024.0
2021-08-03 13:25:00,47.89,47.9,47.87,47.87,59271.0,45.3092,45.3187,45.2903,45.2903,59271.0
2021-08-03 13:30:00,47.88,47.89,47.87,47.88,90438.0,45.2997,45.3092,45.2903,45.2997,90438.0
2021-08-03 13:35:00,47.88,47.88,47.85,47.86,65229.0,45.2997,45.2997,45.2714,45.2808,65229.0
2021-08-03 13:40:00,47.85,47.86,47.83,47.84,329877.0,45.2714,45.2808,45.2524,45.2619,329877.0
2021-08-03 13:45:00,47.84,47.86,47.82,47.86,332550.0,45.2619,45.2808,45.243,45.2808,332550.0
2021-08-03 13:50:00,47.86,47.87,47.85,47.86,53391.0,45.2808,45.2903,45.2714,45.2808,53391.0
2021-08-03 13:55:00,47.86,47.88,47.86,47.88,42930.0,45.2808,45.2997,45.2808,45.2997,42930.0
2021-08-03 14:00:00,47.88,47.89,47.85,47.88,68541.0,45.2997,45.3092,45.2714,45.2997,68541.0
2021-08-03 14:05:00,47.87,47.89,47.87,47.88,78831.0,45.2903,45.3092,45.2903,45.2997,78831.0
2021-08-03 14:10:00,47.88,47.93,47.88,47.92,80031.0,45.2997,45.347,45.2997,45.3376,80031.0
2021-08-03 14:15:00,47.92,47.92,47.9,47.92,72345.0,45.3376,45.3376,45.3187,45.3376,72345.0
2021-08-03 14:20:00,47.92,47.93,47.89,47.9,63561.0,45.3376,45.347,45.3092,45.3187,63561.0
2021-08-03 14:25:00,47.9,47.91,47.88,47.9,87165.0,45.3187,45.3281,45.2997,45.3187,87165.0
2021-08-03 14:30:00,47.9,47.91,47.87,47.87,91158.0,45.3187,45.3281,45.2903,45.2903,91158.0
2021-08-03 14:35:00,47.87,47.88,47.81,47.82,127482.0,45.2903,45.2997,45.2335,45.243,127482.0
2021-08-03 14:40:00,47.83,47.84,47.81,47.83,61995.0,45.2524,45.2619,45.2335,45.2524,61995.0
2021-08-03 14:45:00,47.83,47.84,47.8,47.81,99714.0,45.2524,45.2619,45.224,45.2335,99714.0
2021-08-03 14:50:00,47.8,47.84,47.8,47.83,97284.0,45.224,45.2619,45.224,45.2524,97284.0
2021-08-03 14:55:00,47.83,47.84,47.82,47.83,62391.0,45.2524,45.2619,45.243,45.2524,62391.0
2021-08-03 15:00:00,47.83,47.85,47.82,47.83,94158.0,45.2524,45.2714,45.243,45.2524,94158.0
2021-08-03 15:05:00,47.83,47.86,47.82,47.84,105492.0,45.2524,45.2808,45.243,45.2619,105492.0
2021-08-03 15:10:00,47.84,47.86,47.82,47.86,87912.0,45.2619,45.2808,45.243,45.2808,87912.0
2021-08-03 15:15:00,47.86,47.91,47.85,47.91,94923.0,45.2808,45.3281,45.2714,45.3281,94923.0
2021-08-03 15:20:00,47.91,47.91,47.87,47.87,115989.0,45.3281,45.3281,45.2903,45.2903,115989.0
2021-08-03 15:25:00,47.87,47.88,47.87,47.87,130584.0,45.2903,45.2997,45.2903,45.2903,130584.0
2021-08-03 15:30:00,47.87,47.89,47.86,47.88,128508.0,45.2903,45.3092,45.2808,45.2997,128508.0
2021-08-03 15:35:00,47.88,47.88,47.85,47.86,124116.0,45.2997,45.2997,45.2714,45.2808,124116.0
2021-08-03 15:40:00,47.86,47.9,47.86,47.89,160065.0,45.2808,45.3187,45.2808,45.3092,160065.0
2021-08-03 15:45:00,47.88,47.91,47.88,47.91,175221.0,45.2997,45.3281,45.2997,45.3281,175221.0
2021-08-03 15:50:00,47.91,47.91,47.88,47.91,330150.0,45.3281,45.3281,45.2997,45.3281,330150.0
2021-08-03 15:55:00,47.9,47.95,47.9,47.94,891537.0,45.3187,45.366,45.3187,45.3565,891537.0
2021-08-04 09:30:00,47.79,47.98,47.58,47.85,882546.0,45.2146,45.3943,45.0159,45.2714,882546.0
2021-08-04 09:35:00,47.85,47.85,47.65,47.67,352443.0,45.2714,45.2714,45.0821,45.1011,352443.0
2021-08-04 09:40:00,47.68,47.84,47.68,47.84,174372.0,45.1105,45.2619,45.1105,45.2619,174372.0
2021-08-04 09:45:00,47.84,47.92,47.79,47.84,149646.0,45.2619,45.3376,45.2146,45.2619,149646.0
2021-08-04 09:50:00,47.84,47.89,47.79,47.88,119691.0,45.2619,45.3092,45.2146,45.2997,119691.0
2021-08-04 09:55:00,47.89,47.92,47.84,47.84,122028.0,45.3092,45.3376,45.2619,45.2619,122028.0
2021-08-04 10:00:00,47.85,47.89,47.83,47.86,124860.0,45.2714,45.3092,45.2524,45.2808,124860.0
2021-08-04 10:05:00,47.85,47.85,47.72,47.76,142536.0,45.2714,45.2714,45.1484,45.1862,142536.0
2021-08-04 10:10:00,47.76,47.79,47.71,47.72,130818.0,45.1862,45.2146,45.1389,45.1484,130818.0
2021-08-04 10:15:00,47.73,47.77,47.69,47.72,154149.0,45.1578,45.1957,45.12,45.1484,154149.0
2021-08-04 10:20:00,47.73,47.79,47.71,47.75,114168.0,45.1578,45.2146,45.1389,45.1767,114168.0
2021-08-04 10:25:00,47.75,47.78,47.72,47.78,98487.0,45.1767,45.2051,45.1484,45.2051,98487.0
2021-08-04 10:30:00,47.77,47.83,47.74,47.77,111612.0,45.1957,45.2524,45.1673,45.1957,111612.0
2021-08-04 10:35:00,47.76,47.77,47.69,47.69,173322.0,45.1862,45.1957,45.12,45.12,173322.0
2021-08-04 10:40:00,47.7,47.77,47.7,47.71,119397.0,45.1294,45.1957,45.1294,45.1389,119397.0
2021-08-04 10:45:00,47.7,47.73,47.69,47.7,154311.0,45.1294,45.1578,45.12,45.1294,154311.0
2021-08-04 10:50:00,47.7,47.71,47.63,47.68,180570.0,45.1294,45.1389,45.0632,45.1105,180570.0
2021-08-04 10:55:00,47.69,47.7,47.65,47.67,87519.0,45.12,45.1294,45.0821,45.1011,87519.0
2021-08-04 11:00:00,47.67,47.67,47.64,47.66,78795.0,45.1011,45.1011,45.0727,45.0916,78795.0
2021-08-04 11:05:00,47.66,47.7,47.63,47.69,220620.0,45.0916,45.1294,45.0632,45.12,220620.0
2021-08-04 11:10:00,47.68,47.69,47.65,47.68,104010.0,45.1105,45.12,45.0821,45.1105,104010.0
2021-08-04 11:15:00,47.67,47.7,47.67,47.68,89091.0,45.1011,45.1294,45.1011,45.1105,89091.0
2021-08-04 11:20:00,47.68,47.7,47.66,47.66,131346.0,45.1105,45.1294,45.0916,45.0916,131346.0
2021-08-04 11:25:00,47.66,47.66,47.63,47.64,51552.0,45.0916,45.0916,45.0632,45.0727,51552.0
2021-08-04 11:30:00,47.64,47.67,47.61,47.66,139554.0,45.0727,45.1011,45.0443,45.0916,139554.0
2021-08-04 11:35:00,47.66,47.67,47.62,47.63,169491.0,45.0916,45.1011,45.0537,45.0632,169491.0
2021-08-04 11:40:00,47.63,47.64,47.59,47.63,100596.0,45.0632,45.0727,45.0254,45.0632,100596.0
2021-08-04 11:45:00,47.63,47.69,47.63,47.68,194541.0,45.0632,45.12,45.0632,45.1105,194541.0
2021-08-04 11:50:00,47.68,47.7,47.66,47.68,133122.0,45.1105,45.1294,45.0916,45.1105,133122.0
2021-08-04 11:55:00,47.68,47.73,47.67,47.72,110172.0,45.1105,45.1578,45.1011,45.1484,110172.0
2021-08-04 12:00:00,47.72,47.75,47.72,47.73,82584.0,45.1484,45.1767,45.1484,45.1578,82584.0
2021-08-04 12:05:00,47.73,47.75,47.7,47.7,76359.0,45.1578,45.1767,45.1294,45.1294,76359.0
2021-08-04 12:10:00,47.7,47.72,47.7,47.71,80391.0,45.1294,45.1484,45.1294,45.1389,80391.0
2021-08-04 12:15:00,47.71,47.72,47.7,47.71,71244.0,45.1389,45.1484,45.1294,45.1389,71244.0
2021-08-04 12:20:00,47.72,47.72,47.65,47.65,67275.0,45.1484,45.1484,45.0821,45.0821,67275.0
2021-08-04 12:25:00,47.65,47.67,47.64,47.64,66264.0,45.0821,45.1011,45.0727,45.0727,66264.0
2021-08-04 12:30:00,47.64,47.66,47.62,47.65,49608.0,45.0727,45.0916,45.0537,45.0821,49608.0
2021-08-04 12:35:00,47.65,47.67,47.64,47.67,55218.0,45.0821,45.1011,45.0727,45.1011,55218.0
2021-08-04 12:40:00,47.67,47.67,47.65,47.66,91143.0,45.1011,45.1011,45.0821,45.0916,91143.0
2021-08-04 12:45:00,47.66,47.68,47.65,47.68,51558.0,45.0916,45.1105,45.0821,45.1105,51558.0
2021-08-04 12:50:00,47.67,47.68,47.65,47.65,46878.0,45.1011,45.1105,45.0821,45.0821,46878.0
2021-08-04 12:55:00,47.66,47.67,47.64,47.66,74490.0,45.0916,45.1011,45.0727,45.0916,74490.0
2021-08-04 13:00:00,47.66,47.67,47.65,47.66,52887.0,45.0916,45.1011,45.0821,45.0916,52887.0
2021-08-04 13:05:00,47.67,47.7,47.67,47.69,83859.0,45.1011,45.1294,45.1011,45.12,83859.0
2021-08-04 13:10:00,47.69,47.7,47.67,47.68,74958.0,45.12,45.1294,45.1011,45.1105,74958.0
2021-08-04 13:15:00,47.69,47.7,47.67,47.68,72444.0,45.12,45.1294,45.1011,45.1105,72444.0
2021-08-04 13:20:00,47.68,47.69,47.67,47.68,90147.0,45.1105,45.12,45.1011,45.1105,90147.0
2021-08-04 13:25:00,47.68,47.7,47.68,47.7,89760.0,45.1105,45.1294,45.1105,45.1294,89760.0
2021-08-04 13:30:00,47.7,47.71,47.68,47.69,64152.0,45.1294,45.1389,45.1105,45.12,64152.0
2021-08-04 13:35:00,47.69,47.72,47.69,47.71,62211.0,45.12,45.1484,45.12,45.1389,62211.0
2021-08-04 13:40:00,47.71,47.71,47.69,47.7,59706.0,45.1389,45.1389,45.12,45.1294,59706.0
2021-08-04 13:45:00,47.7,47.71,47.69,47.7,56916.0,45.1294,45.1389,45.12,45.1294,56916.0
2021-08-04 13:50:00,47.7,47.71,47.69,47.7,47805.0,45.1294,45.1389,45.12,45.1294,47805.0
2021-08-04 13:55:00,47.7,47.7,47.68,47.7,90861.0,45.1294,45.1294,45.1105,45.1294,90861.0
2021-08-04 14:00:00,47.7,47.72,47.69,47.72,72888.0,45.1294,45.1484,45.12,45.1484,72888.0
2021-08-04 14:05:00,47.72,47.72,47.7,47.71,79644.0,45.1484,45.1484,45.1294,45.1389,79644.0
2021-08-04 14:10:00,47.71,47.71,47.68,47.69,52554.0,45.1389,45.1389,45.1105,45.12,52554.0
2021-08-04 14:15:00,47.69,47.71,47.68,47.71,178791.0,45.12,45.1389,45.1105,45.1389,178791.0
2021-08-04 14:20:00,47.71,47.71,47.69,47.7,93138.0,45.1389,45.1389,45.12,45.1294,93138.0
2021-08-04 14:25:00,47.7,47.71,47.68,47.71,100878.0,45.1294,45.1389,45.1105,45.1389,100878.0
2021-08-04 14:30:00,47.71,47.73,47.7,47.73,73659.0,45.1389,45.1578,45.1294,45.1578,73659.0
2021-08-04 14:35:00,47.72,47.74,47.71,47.72,59250.0,45.1484,45.1673,45.1389,45.1484,59250.0
2021-08-04 14:40:00,47.72,47.73,47.71,47.73,50793.0,45.1484,45.1578,45.1389,45.1578,50793.0
2021-08-04 14:45:00,47.73,47.76,47.65,47.69,634032.0,45.1578,45.1862,45.0821,45.12,634032.0
2021-08-04 14:50:00,47.69,47.69,47.66,47.68,90123.0,45.12,45.12,45.0916,45.1105,90123.0
2021-08-04 14:55:00,47.68,47.68,47.66,47.68,72276.0,45.1105,45.1105,45.0916,45.1105,72276.0
2021-08-04 15:00:00,47.68,47.72,47.68,47.72,82746.0,45.1105,45.1484,45.1105,45.1484,82746.0
2021-08-04 15:05:00,47.71,47.74,47.7,47.7,87051.0,45.1389,45.1673,45.1294,45.1294,87051.0
2021-08-04 15:10:00,47.7,47.7,47.66,47.67,119892.0,45.1294,45.1294,45.0916,45.1011,119892.0
2021-08-04 15:15:00,47.67,47.67,47.65,47.67,107472.0,45.1011,45.1011,45.0821,45.1011,107472.0
2021-08-04 15:20:00,47.67,47.68,47.66,47.66,75000.0,45.1011,45.1105,45.0916,45.0916,75000.0
2021-08-04 15:25:00,47.66,47.67,47.63,47.66,187806.0,45.0916,45.1011,45.0632,45.0916,187806.0
2021-08-04 15:30:00,47.66,47.67,47.64,47.66,94707.0,45.0916,45.1011,45.0727,45.0916,94707.0
2021-08-04 15:35:00,47.66,47.7,47.66,47.69,107679.0,45.0916,45.1294,45.0916,45.12,107679.0
2021-08-04 15:40:00,47.69,47.7,47.67,47.7,89340.0,45.12,45.1294,45.1011,45.1294,89340.0
2021-08-04 15:45:00,47.7,47.7,47.67,47.7,141459.0,45.1294,45.1294,45.1011,45.1294,141459.0
2021-08-04 15:50:00,47.7,47.71,47.64,47.65,255903.0,45.1294,45.1389,45.0727,45.0821,255903.0
2021-08-04 15:55:00,47.65,47.65,47.61,47.61,551220.0,45.0821,45.0821,45.0443,45.0443,551220.0
2021-08-05 09:30:00,48.08,48.22,48.0,48.2,1294731.0,45.489,45.6214,45.4133,45.6025,1294731.0
2021-08-05 09:35:00,48.21,48.35,48.17,48.27,1005828.0,45.6119,45.7444,45.5741,45.6687,1005828.0
2021-08-05 09:40:00,48.26,48.28,48.18,48.26,409473.0,45.6593,45.6782,45.5836,45.6593,409473.0
2021-08-05 09:45:00,48.24,48.33,48.24,48.28,423840.0,45.6403,45.7255,45.6403,45.6782,423840.0
2021-08-05 09:50:00,48.28,48.29,48.15,48.15,207945.0,45.6782,45.6876,45.5552,45.5552,207945.0
2021-08-05 09:55:00,48.15,48.17,48.09,48.12,185649.0,45.5552,45.5741,45.4984,45.5268,185649.0
2021-08-05 10:00:00,48.13,48.16,48.07,48.14,165342.0,45.5363,45.5646,45.4795,45.5457,165342.0
2021-08-05 10:05:00,48.13,48.17,48.09,48.13,128730.0,45.5363,45.5741,45.4984,45.5363,128730.0
2021-08-05 10:10:00,48.14,48.18,48.1,48.17,135474.0,45.5457,45.5836,45.5079,45.5741,135474.0
2021-08-05 10:15:00,48.17,48.28,48.17,48.25,379269.0,45.5741,45.6782,45.5741,45.6498,379269.0
2021-08-05 10:20:00,48.24,48.32,48.24,48.31,373605.0,45.6403,45.716,45.6403,45.7066,373605.0
2021-08-05 10:25:00,48.31,48.32,48.27,48.32,558750.0,45.7066,45.716,45.6687,45.716,558750.0
2021-08-05 10:30:00,48.33,48.36,48.29,48.35,364155.0,45.7255,45.7539,45.6876,45.7444,364155.0
2021-08-05 10:35:00,48.36,48.42,48.36,48.36,751458.0,45.7539,45.8106,45.7539,45.7539,751458.0
2021-08-05 10:40:00,48.36,48.4,48.34,48.37,134004.0,45.7539,45.7917,45.7349,45.7633,134004.0
2021-08-05 10:45:00,48.36,48.4,48.32,48.35,398790.0,45.7539,45.7917,45.716,45.7444,398790.0
2021-08-05 10:50:00,48.35,48.4,48.35,48.38,232572.0,45.7444,45.7917,45.7444,45.7728,232572.0
2021-08-05 10:55:00,48.38,48.38,48.33,48.35,309882.0,45.7728,45.7728,45.7255,45.7444,309882.0
2021-08-05 11:00:00,48.34,48.4,48.34,48.38,186510.0,45.7349,45.7917,45.7349,45.7728,186510.0
2021-08-05 11:05:00,48.38,48.38,48.31,48.33,149565.0,45.7728,45.7728,45.7066,45.7255,149565.0
2021-08-05 11:10:00,48.34,48.35,48.32,48.34,475359.0,45.7349,45.7444,45.716,45.7349,475359.0
2021-08-05 11:15:00,48.34,48.34,48.27,48.28,250176.0,45.7349,45.7349,45.6687,45.6782,250176.0
2021-08-05 11:20:00,48.28,48.29,48.25,48.27,229650.0,45.6782,45.6876,45.6498,45.6687,229650.0
2021-08-05 11:25:00,48.27,48.3,48.26,48.28,130056.0,45.6687,45.6971,45.6593,45.6782,130056.0
2021-08-05 11:30:00,48.28,48.33,48.26,48.32,178425.0,45.6782,45.7255,45.6593,45.716,178425.0
2021-08-05 11:35:00,48.32,48.35,48.31,48.34,184665.0,45.716,45.7444,45.7066,45.7349,184665.0
2021-08-05 11:40:00,48.34,48.37,48.33,48.33,114207.0,45.7349,45.7633,45.7255,45.7255,114207.0
2021-08-05 11:45:00,48.33,48.37,48.33,48.34,85419.0,45.7255,45.7633,45.7255,45.7349,85419.0
2021-08-05 11:50:00,48.34,48.35,48.31,48.31,268131.0,45.7349,45.7444,45.7066,45.7066,268131.0
2021-08-05 11:55:00,48.31,48.35,48.31,48.33,89508.0,45.7066,45.7444,45.7066,45.7255,89508.0
2021-08-05 12:00:00,48.33,48.35,48.31,48.34,144984.0,45.7255,45.7444,45.7066,45.7349,144984.0
2021-08-05 12:05:00,48.34,48.35,48.33,48.34,104646.0,45.7349,45.7444,45.7255,45.7349,104646.0
2021-08-05 12:10:00,48.34,48.34,48.31,48.34,192321.0,45.7349,45.7349,45.7066,45.7349,192321.0
2021-08-05 12:15:00,48.34,48.35,48.33,48.33,140778.0,45.7349,45.7444,45.7255,45.7255,140778.0
2021-08-05 12:20:00,48.33,48.39,48.33,48.39,246060.0,45.7255,45.7822,45.7255,45.7822,246060.0
2021-08-05 12:25:00,48.39,48.42,48.38,48.41,161664.0,45.7822,45.8106,45.7728,45.8012,161664.0
2021-08-05 12:30:00,48.42,48.42,48.37,48.38,151722.0,45.8106,45.8106,45.7633,45.7728,151722.0
2021-08-05 12:35:00,48.38,48.42,48.36,48.42,118140.0,45.7728,45.8106,45.7539,45.8106,118140.0
2021-08-05 12:40:00,48.41,48.45,48.39,48.44,290664.0,45.8012,45.839,45.7822,45.8296,290664.0
2021-08-05 12:45:00,48.44,48.45,48.4,48.4,119529.0,45.8296,45.839,45.7917,45.7917,119529.0
2021-08-05 12:50:00,48.4,48.41,48.39,48.41,75030.0,45.7917,45.8012,45.7822,45.8012,75030.0
2021-08-05 12:55:00,48.41,48.43,48.4,48.41,84780.0,45.8012,45.8201,45.7917,45.8012,84780.0
2021-08-05 13:00:00,48.4,48.41,48.35,48.37,167670.0,45.7917,45.8012,45.7444,45.7633,167670.0
2021-08-05 13:05:00,48.37,48.37,48.31,48.32,100503.0,45.7633,45.7633,45.7066,45.716,100503.0
2021-08-05 13:10:00,48.32,48.34,48.32,48.34,130068.0,45.716,45.7349,45.716,45.7349,130068.0
2021-08-05 13:15:00,48.34,48.34,48.33,48.34,105054.0,45.7349,45.7349,45.7255,45.7349,105054.0
2021-08-05 13:20:00,48.34,48.35,48.33,48.34,138150.0,45.7349,45.7444,45.7255,45.7349,138150.0
2021-08-05 13:25:00,48.34,48.34,48.32,48.32,119700.0,45.7349,45.7349,45.716,45.716,119700.0
2021-08-05 13:30:00,48.32,48.33,48.28,48.3,73560.0,45.716,45.7255,45.6782,45.6971,73560.0
2021-08-05 13:35:00,48.3,48.32,48.29,48.32,206814.0,45.6971,45.716,45.6876,45.716,206814.0
2021-08-05 13:40:00,48.31,48.32,48.29,48.3,119355.0,45.7066,45.716,45.6876,45.6971,119355.0
2021-08-05 13:45:00,48.3,48.3,48.28,48.3,119076.0,45.6971,45.6971,45.6782,45.6971,119076.0
2021-08-05 13:50:00,48.3,48.31,48.29,48.31,342588.0,45.6971,45.7066,45.6876,45.7066,342588.0
2021-08-05 13:55:00,48.3,48.34,48.3,48.33,76191.0,45.6971,45.7349,45.6971,45.7255,76191.0
2021-08-05 14:00:00,48.33,48.35,48.32,48.34,79728.0,45.7255,45.7444,45.716,45.7349,79728.0
2021-08-05 14:05:00,48.34,48.35,48.33,48.34,76536.0,45.7349,45.7444,45.7255,45.7349,76536.0
2021-08-05 14:10:00,48.35,48.36,48.29,48.3,70443.0,45.7444,45.7539,45.6876,45.6971,70443.0
2021-08-05 14:15:00,48.3,48.32,48.3,48.3,107139.0,45.6971,45.716,45.6971,45.6971,107139.0
2021-08-05 14:20:00,48.3,48.34,48.29,48.29,201009.0,45.6971,45.7349,45.6876,45.6876,201009.0
2021-08-05 14:25:00,48.29,48.29,48.27,48.27,52239.0,45.6876,45.6876,45.6687,45.6687,52239.0
2021-08-05 14:30:00,48.27,48.29,48.27,48.28,273192.0,45.6687,45.6876,45.6687,45.6782,273192.0
2021-08-05 14:35:00,48.28,48.29,48.27,48.28,273258.0,45.6782,45.6876,45.6687,45.6782,273258.0
2021-08-05 14:40:00,48.28,48.3,48.28,48.3,107646.0,45.6782,45.6971,45.6782,45.6971,107646.0
2021-08-05 14:45:00,48.3,48.31,48.29,48.29,253881.0,45.6971,45.7066,45.6876,45.6876,253881.0
2021-08-05 14:50:00,48.29,48.33,48.29,48.3,162804.0,45.6876,45.7255,45.6876,45.6971,162804.0
2021-08-05 14:55:00,48.29,48.32,48.27,48.32,71217.0,45.6876,45.716,45.6687,45.716,71217.0
2021-08-05 15:00:00,48.32,48.32,48.29,48.32,180912.0,45.716,45.716,45.6876,45.716,180912.0
2021-08-05 15:05:00,48.32,48.33,48.31,48.31,363537.0,45.716,45.7255,45.7066,45.7066,363537.0
2021-08-05 15:10:00,48.31,48.34,48.31,48.34,155922.0,45.7066,45.7349,45.7066,45.7349,155922.0
2021-08-05 15:15:00,48.34,48.34,48.33,48.34,121995.0,45.7349,45.7349,45.7255,45.7349,121995.0
2021-08-05 15:20:00,48.34,48.35,48.32,48.32,173799.0,45.7349,45.7444,45.716,45.716,173799.0
2021-08-05 15:25:00,48.32,48.35,48.32,48.35,107274.0,45.716,45.7444,45.716,45.7444,107274.0
2021-08-05 15:30:00,48.35,48.4,48.35,48.39,182265.0,45.7444,45.7917,45.7444,45.7822,182265.0
2021-08-05 15:35:00,48.39,48.4,48.36,48.37,173040.0,45.7822,45.7917,45.7539,45.7633,173040.0
2021-08-05 15:40:00,48.37,48.41,48.36,48.4,268662.0,45.7633,45.8012,45.7539,45.7917,268662.0
2021-08-05 15:45:00,48.4,48.43,48.37,48.42,419955.0,45.7917,45.8201,45.7633,45.8106,419955.0
2021-08-05 15:50:00,48.42,48.43,48.35,48.38,592515.0,45.8106,45.8201,45.7444,45.7728,592515.0
2021-08-05 15:55:00,48.38,48.5,48.38,48.5,1826904.0,45.7728,45.8863,45.7728,45.8863,1826904.0
2021-08-06 09:30:00,48.74,48.82,48.56,48.64,1087998.0,46.1134,46.1891,45.9431,46.0188,1087998.0
2021-08-06 09:35:00,48.64,48.74,48.62,48.63,393939.0,46.0188,46.1134,45.9999,46.0093,393939.0
2021-08-06 09:40:00,48.63,48.78,48.6,48.78,465291.0,46.0093,46.1512,45.9809,46.1512,465291.0
2021-08-06 09:45:00,48.77,48.78,48.59,48.62,390846.0,46.1418,46.1512,45.9715,45.9999,390846.0
2021-08-06 09:50:00,48.62,48.68,48.62,48.66,250104.0,45.9999,46.0566,45.9999,46.0377,250104.0
2021-08-06 09:55:00,48.66,48.66,48.59,48.61,200400.0,46.0377,46.0377,45.9715,45.9904,200400.0
2021-08-06 10:00:00,48.62,48.63,48.57,48.62,193554.0,45.9999,46.0093,45.9525,45.9999,193554.0
2021-08-06 10:05:00,48.62,48.66,48.59,48.66,222303.0,45.9999,46.0377,45.9715,46.0377,222303.0
2021-08-06 10:10:00,48.66,48.68,48.61,48.61,156399.0,46.0377,46.0566,45.9904,45.9904,156399.0
2021-08-06 10:15:00,48.6,48.64,48.59,48.63,158340.0,45.9809,46.0188,45.9715,46.0093,158340.0
2021-08-06 10:20:00,48.63,48.66,48.59,48.63,195537.0,46.0093,46.0377,45.9715,46.0093,195537.0
2021-08-06 10:25:00,48.62,48.68,48.6,48.61,282930.0,45.9999,46.0566,45.9809,45.9904,282930.0
2021-08-06 10:30:00,48.62,48.63,48.56,48.58,167007.0,45.9999,46.0093,45.9431,45.962,167007.0
2021-08-06 10:35:00,48.58,48.61,48.54,48.55,209637.0,45.962,45.9904,45.9242,45.9336,209637.0
2021-08-06 10:40:00,48.54,48.55,48.46,48.46,353556.0,45.9242,45.9336,45.8485,45.8485,353556.0
2021-08-06 10:45:00,48.46,48.48,48.45,48.45,266847.0,45.8485,45.8674,45.839,45.839,266847.0
2021-08-06 10:50:00,48.44,48.46,48.41,48.43,406581.0,45.8296,45.8485,45.8012,45.8201,406581.0
2021-08-06 10:55:00,48.43,48.5,48.41,48.5,233853.0,45.8201,45.8863,45.8012,45.8863,233853.0
2021-08-06 11:00:00,48.5,48.53,48.48,48.5,146079.0,45.8863,45.9147,45.8674,45.8863,146079.0
2021-08-06 11:05:00,48.5,48.54,48.47,48.47,132099.0,45.8863,45.9242,45.8579,45.8579,132099.0
2021-08-06 11:10:00,48.47,48.48,48.42,48.42,261975.0,45.8579,45.8674,45.8106,45.8106,261975.0
2021-08-06 11:15:00,48.42,48.42,48.38,48.39,108288.0,45.8106,45.8106,45.7728,45.7822,108288.0
2021-08-06 11:20:00,48.39,48.4,48.34,48.38,134052.0,45.7822,45.7917,45.7349,45.7728,134052.0
2021-08-06 11:25:00,48.39,48.45,48.38,48.44,250374.0,45.7822,45.839,45.7728,45.8296,250374.0
2021-08-06 11:30:00,48.44,48.48,48.43,48.48,115554.0,45.8296,45.8674,45.8201,45.8674,115554.0
2021-08-06 11:35:00,48.47,48.48,48.43,48.43,97785.0,45.8579,45.8674,45.8201,45.8201,97785.0
2021-08-06 11:40:00,48.43,48.44,48.41,48.42,70194.0,45.8201,45.8296,45.8012,45.8106,70194.0
2021-08-06 11:45:00,48.41,48.43,48.4,48.42,73863.0,45.8012,45.8201,45.7917,45.8106,73863.0
2021-08-06 11:50:00,48.42,48.43,48.4,48.41,74277.0,45.8106,45.8201,45.7917,45.8012,74277.0
2021-08-06 11:55:00,48.42,48.43,48.39,48.4,117930.0,45.8106,45.8201,45.7822,45.7917,117930.0
2021-08-06 12:00:00,48.4,48.43,48.4,48.41,113250.0,45.7917,45.8201,45.7917,45.8012,113250.0
2021-08-06 12:05:00,48.41,48.42,48.38,48.38,67746.0,45.8012,45.8106,45.7728,45.7728,67746.0
2021-08-06 12:10:00,48.38,48.39,48.36,48.36,84009.0,45.7728,45.7822,45.7539,45.7539,84009.0
2021-08-06 12:15:00,48.36,48.4,48.35,48.4,93330.0,45.7539,45.7917,45.7444,45.7917,93330.0
2021-08-06 12:20:00,48.39,48.39,48.32,48.33,260475.0,45.7822,45.7822,45.716,45.7255,260475.0
2021-08-06 12:25:00,48.33,48.37,48.33,48.36,122124.0,45.7255,45.7633,45.7255,45.7539,122124.0
2021-08-06 12:30:00,48.36,48.42,48.36,48.4,75510.0,45.7539,45.8106,45.7539,45.7917,75510.0
2021-08-06 12:35:00,48.4,48.41,48.39,48.4,81741.0,45.7917,45.8012,45.7822,45.7917,81741.0
2021-08-06 12:40:00,48.4,48.42,48.39,48.41,56796.0,45.7917,45.8106,45.7822,45.8012,56796.0
2021-08-06 12:45:00,48.41,48.43,48.4,48.41,94323.0,45.8012,45.8201,45.7917,45.8012,94323.0
2021-08-06 12:50:00,48.41,48.43,48.39,48.39,104712.0,45.8012,45.8201,45.7822,45.7822,104712.0
2021-08-06 12:55:00,48.39,48.43,48.38,48.43,109194.0,45.7822,45.8201,45.7728,45.8201,109194.0
2021-08-06 13:00:00,48.43,48.47,48.42,48.44,97173.0,45.8201,45.8579,45.8106,45.8296,97173.0
2021-08-06 13:05:00,48.44,48.46,48.43,48.46,90645.0,45.8296,45.8485,45.8201,45.8485,90645.0
2021-08-06 13:10:00,48.45,48.54,48.45,48.53,226194.0,45.839,45.9242,45.839,45.9147,226194.0
2021-08-06 13:15:00,48.53,48.61,48.53,48.61,316695.0,45.9147,45.9904,45.9147,45.9904,316695.0
2021-08-06 13:20:00,48.6,48.61,48.56,48.57,183528.0,45.9809,45.9904,45.9431,45.9525,183528.0
2021-08-06 13:25:00,48.56,48.57,48.51,48.52,112737.0,45.9431,45.9525,45.8958,45.9052,112737.0
2021-08-06 13:30:00,48.52,48.52,48.48,48.49,87402.0,45.9052,45.9052,45.8674,45.8769,87402.0
2021-08-06 13:35:00,48.49,48.51,48.48,48.49,90216.0,45.8769,45.8958,45.8674,45.8769,90216.0
2021-08-06 13:40:00,48.49,48.54,48.49,48.54,90930.0,45.8769,45.9242,45.8769,45.9242,90930.0
2021-08-06 13:45:00,48.54,48.54,48.49,48.5,73830.0,45.9242,45.9242,45.8769,45.8863,73830.0
2021-08-06 13:50:00,48.49,48.5,48.46,48.46,55041.0,45.8769,45.8863,45.8485,45.8485,55041.0
2021-08-06 13:55:00,48.46,48.47,48.44,48.44,65418.0,45.8485,45.8579,45.8296,45.8296,65418.0
2021-08-06 14:00:00,48.44,48.46,48.43,48.44,76140.0,45.8296,45.8485,45.8201,45.8296,76140.0
2021-08-06 14:05:00,48.44,48.45,48.41,48.43,96726.0,45.8296,45.839,45.8012,45.8201,96726.0
2021-08-06 14:10:00,48.43,48.43,48.42,48.42,61017.0,45.8201,45.8201,45.8106,45.8106,61017.0
2021-08-06 14:15:00,48.42,48.43,48.41,48.41,42309.0,45.8106,45.8201,45.8012,45.8012,42309.0
2021-08-06 14:20:00,48.41,48.43,48.4,48.43,65379.0,45.8012,45.8201,45.7917,45.8201,65379.0
2021-08-06 14:25:00,48.43,48.45,48.42,48.45,57288.0,45.8201,45.839,45.8106,45.839,57288.0
2021-08-06 14:30:00,48.45,48.46,48.44,48.46,79500.0,45.839,45.8485,45.8296,45.8485,79500.0
2021-08-06 14:35:00,48.46,48.47,48.43,48.44,84342.0,45.8485,45.8579,45.8201,45.8296,84342.0
2021-08-06 14:40:00,48.44,48.46,48.43,48.46,60093.0,45.8296,45.8485,45.8201,45.8485,60093.0
2021-08-06 14:45:00,48.46,48.46,48.43,48.44,117378.0,45.8485,45.8485,45.8201,45.8296,117378.0
2021-08-06 14:50:00,48.43,48.44,48.42,48.42,62343.0,45.8201,45.8296,45.8106,45.8106,62343.0
2021-08-06 14:55:00,48.43,48.45,48.42,48.45,98091.0,45.8201,45.839,45.8106,45.839,98091.0
2021-08-06 15:00:00,48.45,48.47,48.43,48.45,94656.0,45.839,45.8579,45.8201,45.839,94656.0
2021-08-06 15:05:00,48.45,48.47,48.44,48.44,180453.0,45.839,45.8579,45.8296,45.8296,180453.0
2021-08-06 15:10:00,48.44,48.46,48.44,48.44,66537.0,45.8296,45.8485,45.8296,45.8296,66537.0
2021-08-06 15:15:00,48.44,48.45,48.41,48.44,113469.0,45.8296,45.839,45.8012,45.8296,113469.0
2021-08-06 15:20:00,48.44,48.46,48.43,48.44,125373.0,45.8296,45.8485,45.8201,45.8296,125373.0
2021-08-06 15:25:00,48.44,48.45,48.43,48.44,76458.0,45.8296,45.839,45.8201,45.8296,76458.0
2021-08-06 15:30:00,48.44,48.47,48.44,48.46,134976.0,45.8296,45.8579,45.8296,45.8485,134976.0
2021-08-06 15:35:00,48.46,48.46,48.41,48.42,194586.0,45.8485,45.8485,45.8012,45.8106,194586.0
2021-08-06 15:40:00,48.42,48.43,48.38,48.39,196446.0,45.8106,45.8201,45.7728,45.7822,196446.0
2021-08-06 15:45:00,48.38,48.39,48.37,48.39,187257.0,45.7728,45.7822,45.7633,45.7822,187257.0
2021-08-06 15:50:00,48.38,48.38,48.35,48.38,423924.0,45.7728,45.7728,45.7444,45.7728,423924.0
2021-08-06 15:55:00,48.38,48.42,48.37,48.4,663333.0,45.7728,45.8106,45.7633,45.7917,663333.0
2021-08-09 09:30:00,48.64,48.79,48.53,48.75,664515.0,46.0188,46.1607,45.9147,46.1228,664515.0
2021-08-09 09:35:00,48.75,48.75,48.56,48.63,226203.0,46.1228,46.1228,45.9431,46.0093,226203.0
2021-08-09 09:40:00,48.63,48.64,48.5,48.51,251940.0,46.0093,46.0188,45.8863,45.8958,251940.0
2021-08-09 09:45:00,48.51,48.58,48.48,48.53,220005.0,45.8958,45.962,45.8674,45.9147,220005.0
2021-08-09 09:50:00,48.52,48.59,48.5,48.57,160095.0,45.9052,45.9715,45.8863,45.9525,160095.0
2021-08-09 09:55:00,48.57,48.59,48.54,48.58,243957.0,45.9525,45.9715,45.9242,45.962,243957.0
2021-08-09 10:00:00,48.58,48.61,48.53,48.6,237129.0,45.962,45.9904,45.9147,45.9809,237129.0
2021-08-09 10:05:00,48.6,48.67,48.57,48.67,205818.0,45.9809,46.0472,45.9525,46.0472,205818.0
2021-08-09 10:10:00,48.68,48.74,48.65,48.67,241332.0,46.0566,46.1134,46.0282,46.0472,241332.0
2021-08-09 10:15:00,48.67,48.71,48.65,48.7,222153.0,46.0472,46.085,46.0282,46.0755,222153.0
2021-08-09 10:20:00,48.7,48.71,48.63,48.66,147801.0,46.0755,46.085,46.0093,46.0377,147801.0
2021-08-09 10:25:00,48.67,48.75,48.66,48.7,498579.0,46.0472,46.1228,46.0377,46.0755,498579.0
2021-08-09 10:30:00,48.7,48.76,48.69,48.7,335199.0,46.0755,46.1323,46.0661,46.0755,335199.0
2021-08-09 10:35:00,48.7,48.81,48.7,48.8,224724.0,46.0755,46.1796,46.0755,46.1702,224724.0
2021-08-09 10:40:00,48.81,48.83,48.76,48.8,152583.0,46.1796,46.1985,46.1323,46.1702,152583.0
2021-08-09 10:45:00,48.8,48.82,48.74,48.76,183594.0,46.1702,46.1891,46.1134,46.1323,183594.0
2021-08-09 10:50:00,48.76,48.8,48.74,48.78,294723.0,46.1323,46.1702,46.1134,46.1512,294723.0
2021-08-09 10:55:00,48.77,48.78,48.71,48.75,263037.0,46.1418,46.1512,46.085,46.1228,263037.0
2021-08-09 11:00:00,48.75,48.75,48.7,48.71,166278.0,46.1228,46.1228,46.0755,46.085,166278.0
2021-08-09 11:05:00,48.71,48.74,48.7,48.73,133119.0,46.085,46.1134,46.0755,46.1039,133119.0
2021-08-09 11:10:00,48.73,48.76,48.71,48.72,140886.0,46.1039,46.1323,46.085,46.0945,140886.0
2021-08-09 11:15:00,48.72,48.78,48.72,48.78,119055.0,46.0945,46.1512,46.0945,46.1512,119055.0
2021-08-09 11:20:00,48.78,48.78,48.72,48.72,136611.0,46.1512,46.1512,46.0945,46.0945,136611.0
2021-08-09 11:25:00,48.73,48.74,48.71,48.71,80202.0,46.1039,46.1134,46.085,46.085,80202.0
2021-08-09 11:30:00,48.71,48.72,48.69,48.69,79989.0,46.085,46.0945,46.0661,46.0661,79989.0
2021-08-09 11:35:00,48.7,48.71,48.66,48.67,93966.0,46.0755,46.085,46.0377,46.0472,93966.0
2021-08-09 11:40:00,48.67,48.68,48.63,48.64,83181.0,46.0472,46.0566,46.0093,46.0188,83181.0
2021-08-09 11:45:00,48.64,48.66,48.64,48.65,104979.0,46.0188,46.0377,46.0188,46.0282,104979.0
2021-08-09 11:50:00,48.65,48.65,48.62,48.65,61290.0,46.0282,46.0282,45.9999,46.0282,61290.0
2021-08-09 11:55:00,48.64,48.65,48.6,48.61,92997.0,46.0188,46.0282,45.9809,45.9904,92997.0
2021-08-09 12:00:00,48.62,48.63,48.59,48.6,51111.0,45.9999,46.0093,45.9715,45.9809,51111.0
2021-08-09 12:05:00,48.6,48.62,48.56,48.57,93711.0,45.9809,45.9999,45.9431,45.9525,93711.0
2021-08-09 12:10:00,48.56,48.58,48.56,48.58,74121.0,45.9431,45.962,45.9431,45.962,74121.0
2021-08-09 12:15:00,48.57,48.58,48.55,48.55,92187.0,45.9525,45.962,45.9336,45.9336,92187.0
2021-08-09 12:20:00,48.55,48.58,48.55,48.58,68535.0,45.9336,45.962,45.9336,45.962,68535.0
2021-08-09 12:25:00,48.58,48.58,48.54,48.57,58455.0,45.962,45.962,45.9242,45.9525,58455.0
2021-08-09 12:30:00,48.57,48.57,48.54,48.55,61428.0,45.9525,45.9525,45.9242,45.9336,61428.0
2021-08-09 12:35:00,48.55,48.56,48.55,48.56,40041.0,45.9336,45.9431,45.9336,45.9431,40041.0
2021-08-09 12:40:00,48.56,48.59,48.56,48.59,76797.0,45.9431,45.9715,45.9431,45.9715,76797.0
2021-08-09 12:45:00,48.59,48.59,48.56,48.56,78054.0,45.9715,45.9715,45.9431,45.9431,78054.0
2021-08-09 12:50:00,48.57,48.57,48.55,48.55,63150.0,45.9525,45.9525,45.9336,45.9336,63150.0
2021-08-09 12:55:00,48.56,48.56,48.54,48.55,53451.0,45.9431,45.9431,45.9242,45.9336,53451.0
2021-08-09 13:00:00,48.55,48.56,48.5,48.5,120060.0,45.9336,45.9431,45.8863,45.8863,120060.0
2021-08-09 13:05:00,48.5,48.52,48.49,48.5,164424.0,45.8863,45.9052,45.8769,45.8863,164424.0
2021-08-09 13:10:00,48.5,48.5,48.47,48.48,247377.0,45.8863,45.8863,45.8579,45.8674,247377.0
2021-08-09 13:15:00,48.48,48.51,48.47,48.48,117789.0,45.8674,45.8958,45.8579,45.8674,117789.0
2021-08-09 13:20:00,48.48,48.49,48.47,48.48,96462.0,45.8674,45.8769,45.8579,45.8674,96462.0
2021-08-09 13:25:00,48.48,48.51,48.48,48.51,80844.0,45.8674,45.8958,45.8674,45.8958,80844.0
2021-08-09 13:30:00,48.51,48.53,48.5,48.52,75924.0,45.8958,45.9147,45.8863,45.9052,75924.0
2021-08-09 13:35:00,48.52,48.53,48.5,48.5,91773.0,45.9052,45.9147,45.8863,45.8863,91773.0
2021-08-09 13:40:00,48.5,48.51,48.48,48.49,97443.0,45.8863,45.8958,45.8674,45.8769,97443.0
2021-08-09 13:45:00,48.5,48.51,48.49,48.5,62007.0,45.8863,45.8958,45.8769,45.8863,62007.0
2021-08-09 13:50:00,48.5,48.5,48.49,48.49,64383.0,45.8863,45.8863,45.8769,45.8769,64383.0
2021-08-09 13:55:00,48.49,48.52,48.49,48.49,69960.0,45.8769,45.9052,45.8769,45.8769,69960.0
2021-08-09 14:00:00,48.49,48.51,48.49,48.51,71187.0,45.8769,45.8958,45.8769,45.8958,71187.0
2021-08-09 14:05:00,48.51,48.53,48.51,48.51,76353.0,45.8958,45.9147,45.8958,45.8958,76353.0
2021-08-09 14:10:00,48.5,48.5,48.48,48.5,107769.0,45.8863,45.8863,45.8674,45.8863,107769.0
2021-08-09 14:15:00,48.5,48.51,48.5,48.51,63504.0,45.8863,45.8958,45.8863,45.8958,63504.0
2021-08-09 14:20:00,48.5,48.51,48.5,48.51,59694.0,45.8863,45.8958,45.8863,45.8958,59694.0
2021-08-09 14:25:00,48.51,48.52,48.5,48.52,70083.0,45.8958,45.9052,45.8863,45.9052,70083.0
2021-08-09 14:30:00,48.52,48.53,48.51,48.52,94434.0,45.9052,45.9147,45.8958,45.9052,94434.0
2021-08-09 14:35:00,48.52,48.53,48.51,48.51,80628.0,45.9052,45.9147,45.8958,45.8958,80628.0
2021-08-09 14:40:00,48.51,48.52,48.49,48.51,191520.0,45.8958,45.9052,45.8769,45.8958,191520.0
2021-08-09 14:45:00,48.51,48.53,48.49,48.52,84852.0,45.8958,45.9147,45.8769,45.9052,84852.0
2021-08-09 14:50:00,48.52,48.55,48.51,48.55,80397.0,45.9052,45.9336,45.8958,45.9336,80397.0
2021-08-09 14:55:00,48.55,48.55,48.52,48.52,68490.0,45.9336,45.9336,45.9052,45.9052,68490.0
2021-08-09 15:00:00,48.52,48.53,48.51,48.52,72807.0,45.9052,45.9147,45.8958,45.9052,72807.0
2021-08-09 15:05:00,48.52,48.53,48.51,48.53,82269.0,45.9052,45.9147,45.8958,45.9147,82269.0
2021-08-09 15:10:00,48.53,48.53,48.52,48.52,64200.0,45.9147,45.9147,45.9052,45.9052,64200.0
2021-08-09 15:15:00,48.52,48.52,48.5,48.51,74058.0,45.9052,45.9052,45.8863,45.8958,74058.0
2021-08-09 15:20:00,48.51,48.54,48.51,48.54,123462.0,45.8958,45.9242,45.8958,45.9242,123462.0
2021-08-09 15:25:00,48.54,48.55,48.52,48.54,79110.0,45.9242,45.9336,45.9052,45.9242,79110.0
2021-08-09 15:30:00,48.54,48.54,48.52,48.54,104499.0,45.9242,45.9242,45.9052,45.9242,104499.0
2021-08-09 15:35:00,48.54,48.54,48.52,48.53,210810.0,45.9242,45.9242,45.9052,45.9147,210810.0
2021-08-09 15:40:00,48.53,48.53,48.5,48.51,158733.0,45.9147,45.9147,45.8863,45.8958,158733.0
2021-08-09 15:45:00,48.5,48.51,48.48,48.5,229014.0,45.8863,45.8958,45.8674,45.8863,229014.0
2021-08-09 15:50:00,48.5,48.52,48.49,48.5,311940.0,45.8863,45.9052,45.8769,45.8863,311940.0
2021-08-09 15:55:00,48.5,48.53,48.49,48.53,540774.0,45.8863,45.9147,45.8769,45.9147,540774.0
2021-08-10 09:30:00,48.99,49.06,48.75,49.04,1268925.0,46.3499,46.4161,46.1228,46.3972,1268925.0
2021-08-10 09:35:00,49.03,49.05,48.97,49.02,887253.0,46.3878,46.4067,46.331,46.3783,887253.0
2021-08-10 09:40:00,49.01,49.1,48.98,49.07,440154.0,46.3688,46.454,46.3405,46.4256,440154.0
2021-08-10 09:45:00,49.07,49.15,49.06,49.14,353391.0,46.4256,46.5013,46.4161,46.4918,353391.0
2021-08-10 09:50:00,49.14,49.16,49.07,49.15,632730.0,46.4918,46.5108,46.4256,46.5013,632730.0
2021-08-10 09:55:00,49.15,49.2,49.14,49.17,642975.0,46.5013,46.5486,46.4918,46.5202,642975.0
2021-08-10 10:00:00,49.17,49.18,49.07,49.13,463977.0,46.5202,46.5297,46.4256,46.4824,463977.0
2021-08-10 10:05:00,49.13,49.13,48.99,48.99,303294.0,46.4824,46.4824,46.3499,46.3499,303294.0
2021-08-10 10:10:00,48.99,49.11,48.98,49.11,366834.0,46.3499,46.4634,46.3405,46.4634,366834.0
2021-08-10 10:15:00,49.11,49.15,49.02,49.11,710265.0,46.4634,46.5013,46.3783,46.4634,710265.0
2021-08-10 10:20:00,49.09,49.13,49.04,49.12,316320.0,46.4445,46.4824,46.3972,46.4729,316320.0
2021-08-10 10:25:00,49.12,49.19,49.07,49.18,261501.0,46.4729,46.5391,46.4256,46.5297,261501.0
2021-08-10 10:30:00,49.18,49.19,49.13,49.17,505017.0,46.5297,46.5391,46.4824,46.5202,505017.0
2021-08-10 10:35:00,49.17,49.21,49.13,49.21,309120.0,46.5202,46.5581,46.4824,46.5581,309120.0
2021-08-10 10:40:00,49.21,49.21,49.17,49.2,358965.0,46.5581,46.5581,46.5202,46.5486,358965.0
2021-08-10 10:45:00,49.2,49.21,49.09,49.14,483024.0,46.5486,46.5581,46.4445,46.4918,483024.0
2021-08-10 10:50:00,49.13,49.22,49.12,49.21,304314.0,46.4824,46.5675,46.4729,46.5581,304314.0
2021-08-10 10:55:00,49.21,49.26,49.15,49.25,235284.0,46.5581,46.6054,46.5013,46.5959,235284.0
2021-08-10 11:00:00,49.25,49.26,49.17,49.18,227307.0,46.5959,46.6054,46.5202,46.5297,227307.0
2021-08-10 11:05:00,49.18,49.24,49.18,49.23,268827.0,46.5297,46.5864,46.5297,46.577,268827.0
2021-08-10 11:10:00,49.23,49.25,49.21,49.24,238689.0,46.577,46.5959,46.5581,46.5864,238689.0
2021-08-10 11:15:00,49.24,49.25,49.21,49.25,616410.0,46.5864,46.5959,46.5581,46.5959,616410.0
2021-08-10 11:20:00,49.24,49.33,49.24,49.33,724938.0,46.5864,46.6716,46.5864,46.6716,724938.0
2021-08-10 11:25:00,49.33,49.35,49.31,49.33,508608.0,46.6716,46.6905,46.6527,46.6716,508608.0
2021-08-10 11:30:00,49.33,49.4,49.26,49.4,729807.0,46.6716,46.7378,46.6054,46.7378,729807.0
2021-08-10 11:35:00,49.4,49.43,49.39,49.41,717456.0,46.7378,46.7662,46.7284,46.7473,717456.0
2021-08-10 11:40:00,49.41,49.42,49.36,49.39,462816.0,46.7473,46.7567,46.7,46.7284,462816.0
2021-08-10 11:45:00,49.38,49.39,49.34,49.37,167019.0,46.7189,46.7284,46.6811,46.7094,167019.0
2021-08-10 11:50:00,49.37,49.42,49.36,49.42,415143.0,46.7094,46.7567,46.7,46.7567,415143.0
2021-08-10 11:55:00,49.42,49.42,49.39,49.41,352566.0,46.7567,46.7567,46.7284,46.7473,352566.0
2021-08-10 12:00:00,49.41,49.41,49.37,49.38,397953.0,46.7473,46.7473,46.7094,46.7189,397953.0
2021-08-10 12:05:00,49.37,49.43,49.37,49.42,555351.0,46.7094,46.7662,46.7094,46.7567,555351.0
2021-08-10 12:10:00,49.42,49.46,49.41,49.46,332862.0,46.7567,46.7946,46.7473,46.7946,332862.0
2021-08-10 12:15:00,49.46,49.47,49.41,49.45,309846.0,46.7946,46.804,46.7473,46.7851,309846.0
2021-08-10 12:20:00,49.45,49.52,49.45,49.51,537561.0,46.7851,46.8514,46.7851,46.8419,537561.0
2021-08-10 12:25:00,49.51,49.54,49.5,49.53,449898.0,46.8419,46.8703,46.8324,46.8608,449898.0
2021-08-10 12:30:00,49.54,49.55,49.52,49.53,287721.0,46.8703,46.8797,46.8514,46.8608,287721.0
2021-08-10 12:35:00,49.53,49.63,49.52,49.61,407253.0,46.8608,46.9554,46.8514,46.9365,407253.0
2021-08-10 12:40:00,49.61,49.61,49.57,49.59,308091.0,46.9365,46.9365,46.8987,46.9176,308091.0
2021-08-10 12:45:00,49.59,49.6,49.5,49.51,706662.0,46.9176,46.927,46.8324,46.8419,706662.0
2021-08-10 12:50:00,49.51,49.56,49.49,49.54,352935.0,46.8419,46.8892,46.823,46.8703,352935.0
2021-08-10 12:55:00,49.54,49.58,49.53,49.57,206121.0,46.8703,46.9081,46.8608,46.8987,206121.0
2021-08-10 13:00:00,49.57,49.6,49.54,49.59,239526.0,46.8987,46.927,46.8703,46.9176,239526.0
2021-08-10 13:05:00,49.59,49.6,49.56,49.57,176589.0,46.9176,46.927,46.8892,46.8987,176589.0
2021-08-10 13:10:00,49.57,49.58,49.53,49.53,169911.0,46.8987,46.9081,46.8608,46.8608,169911.0
2021-08-10 13:15:00,49.54,49.55,49.52,49.55,164046.0,46.8703,46.8797,46.8514,46.8797,164046.0
2021-08-10 13:20:00,49.54,49.55,49.52,49.53,174036.0,46.8703,46.8797,46.8514,46.8608,174036.0
2021-08-10 13:25:00,49.53,49.56,49.51,49.55,690828.0,46.8608,46.8892,46.8419,46.8797,690828.0
2021-08-10 13:30:00,49.55,49.6,49.54,49.59,142455.0,46.8797,46.927,46.8703,46.9176,142455.0
2021-08-10 13:35:00,49.59,49.64,49.57,49.63,342723.0,46.9176,46.9649,46.8987,46.9554,342723.0
2021-08-10 13:40:00,49.63,49.65,49.61,49.63,193956.0,46.9554,46.9743,46.9365,46.9554,193956.0
2021-08-10 13:45:00,49.63,49.64,49.61,49.62,220956.0,46.9554,46.9649,46.9365,46.946,220956.0
2021-08-10 13:50:00,49.62,49.64,49.59,49.6,198567.0,46.946,46.9649,46.9176,46.927,198567.0
2021-08-10 13:55:00,49.6,49.64,49.6,49.62,163671.0,46.927,46.9649,46.927,46.946,163671.0
2021-08-10 14:00:00,49.62,49.64,49.61,49.64,154713.0,46.946,46.9649,46.9365,46.9649,154713.0
2021-08-10 14:05:00,49.64,49.65,49.59,49.62,244035.0,46.9649,46.9743,46.9176,46.946,244035.0
2021-08-10 14:10:00,49.62,49.64,49.58,49.59,205245.0,46.946,46.9649,46.9081,46.9176,205245.0
2021-08-10 14:15:00,49.59,49.61,49.58,49.61,166560.0,46.9176,46.9365,46.9081,46.9365,166560.0
2021-08-10 14:20:00,49.6,49.6,49.55,49.56,244008.0,46.927,46.927,46.8797,46.8892,244008.0
2021-08-10 14:25:00,49.56,49.59,49.56,49.59,173403.0,46.8892,46.9176,46.8892,46.9176,173403.0
2021-08-10 14:30:00,49.58,49.6,49.57,49.57,148413.0,46.9081,46.927,46.8987,46.8987,148413.0
2021-08-10 14:35:00,49.57,49.58,49.56,49.57,155133.0,46.8987,46.9081,46.8892,46.8987,155133.0
2021-08-10 14:40:00,49.57,49.57,49.53,49.54,320640.0,46.8987,46.8987,46.8608,46.8703,320640.0
2021-08-10 14:45:00,49.54,49.56,49.53,49.55,133269.0,46.8703,46.8892,46.8608,46.8797,133269.0
2021-08-10 14:50:00,49.55,49.56,49.53,49.56,116148.0,46.8797,46.8892,46.8608,46.8892,116148.0
2021-08-10 14:55:00,49.56,49.58,49.55,49.58,205290.0,46.8892,46.9081,46.8797,46.9081,205290.0
2021-08-10 15:00:00,49.58,49.58,49.54,49.57,331404.0,46.9081,46.9081,46.8703,46.8987,331404.0
2021-08-10 15:05:00,49.57,49.57,49.54,49.56,175053.0,46.8987,46.8987,46.8703,46.8892,175053.0
2021-08-10 15:10:00,49.56,49.57,49.53,49.55,198525.0,46.8892,46.8987,46.8608,46.8797,198525.0
2021-08-10 15:15:00,49.55,49.55,49.51,49.52,235335.0,46.8797,46.8797,46.8419,46.8514,235335.0
2021-08-10 15:20:00,49.53,49.56,49.52,49.55,682116.0,46.8608,46.8892,46.8514,46.8797,682116.0
2021-08-10 15:25:00,49.55,49.55,49.45,49.48,302997.0,46.8797,46.8797,46.7851,46.8135,302997.0
2021-08-10 15:30:00,49.48,49.49,49.44,49.46,680937.0,46.8135,46.823,46.7757,46.7946,680937.0
2021-08-10 15:35:00,49.46,49.51,49.44,49.51,459522.0,46.7946,46.8419,46.7757,46.8419,459522.0
2021-08-10 15:40:00,49.51,49.51,49.47,49.47,352389.0,46.8419,46.8419,46.804,46.804,352389.0
2021-08-10 15:45:00,49.47,49.47,49.43,49.45,296298.0,46.804,46.804,46.7662,46.7851,296298.0
2021-08-10 15:50:00,49.44,49.5,49.44,49.5,589290.0,46.7757,46.8324,46.7757,46.8324,589290.0
2021-08-10 15:55:00,49.5,49.59,49.49,49.56,1170003.0,46.8324,46.9176,46.823,46.8892,1170003.0
2021-08-11 09:30:00,49.84,50.04,49.72,50.04,2200587.0,47.1541,47.3433,47.0406,47.3433,2200587.0
2021-08-11 09:35:00,50.05,50.11,50.01,50.09,1193235.0,47.3528,47.4096,47.3149,47.3906,1193235.0
2021-08-11 09:40:00,50.09,50.28,50.04,50.28,1099500.0,47.3906,47.5704,47.3433,47.5704,1099500.0
2021-08-11 09:45:00,50.28,50.35,50.26,50.31,2055693.0,47.5704,47.6366,47.5515,47.5988,2055693.0
2021-08-11 09:50:00,50.32,50.33,50.2,50.23,1476600.0,47.6082,47.6177,47.4947,47.5231,1476600.0
2021-08-11 09:55:00,50.24,50.37,50.23,50.37,439647.0,47.5326,47.6555,47.5231,47.6555,439647.0
2021-08-11 10:00:00,50.37,50.5,50.36,50.4,837387.0,47.6555,47.7785,47.6461,47.6839,837387.0
2021-08-11 10:05:00,50.4,50.4,50.28,50.31,526950.0,47.6839,47.6839,47.5704,47.5988,526950.0
2021-08-11 10:10:00,50.31,50.36,50.24,50.27,517122.0,47.5988,47.6461,47.5326,47.5609,517122.0
2021-08-11 10:15:00,50.27,50.38,50.27,50.37,403524.0,47.5609,47.665,47.5609,47.6555,403524.0
2021-08-11 10:20:00,50.37,50.38,50.31,50.33,336234.0,47.6555,47.665,47.5988,47.6177,336234.0
2021-08-11 10:25:00,50.33,50.36,50.31,50.34,327777.0,47.6177,47.6461,47.5988,47.6272,327777.0
2021-08-11 10:30:00,50.35,50.44,50.35,50.43,681051.0,47.6366,47.7218,47.6366,47.7123,681051.0
2021-08-11 10:35:00,50.43,50.49,50.39,50.43,666240.0,47.7123,47.7691,47.6745,47.7123,666240.0
2021-08-11 10:40:00,50.43,50.49,50.43,50.47,279408.0,47.7123,47.7691,47.7123,47.7502,279408.0
2021-08-11 10:45:00,50.47,50.5,50.43,50.49,363417.0,47.7502,47.7785,47.7123,47.7691,363417.0
2021-08-11 10:50:00,50.49,50.53,50.46,50.46,374733.0,47.7691,47.8069,47.7407,47.7407,374733.0
2021-08-11 10:55:00,50.46,50.48,50.41,50.42,308409.0,47.7407,47.7596,47.6934,47.7029,308409.0
2021-08-11 11:00:00,50.42,50.47,50.4,50.43,334710.0,47.7029,47.7502,47.6839,47.7123,334710.0
2021-08-11 11:05:00,50.42,50.45,50.37,50.38,306207.0,47.7029,47.7312,47.6555,47.665,306207.0
2021-08-11 11:10:00,50.37,50.38,50.32,50.35,420630.0,47.6555,47.665,47.6082,47.6366,420630.0
2021-08-11 11:15:00,50.36,50.39,50.33,50.35,268887.0,47.6461,47.6745,47.6177,47.6366,268887.0
2021-08-11 11:20:00,50.35,50.36,50.28,50.29,316002.0,47.6366,47.6461,47.5704,47.5799,316002.0
2021-08-11 11:25:00,50.29,50.32,50.23,50.26,384381.0,47.5799,47.6082,47.5231,47.5515,384381.0
2021-08-11 11:30:00,50.25,50.27,50.19,50.2,240897.0,47.542,47.5609,47.4852,47.4947,240897.0
2021-08-11 11:35:00,50.19,50.2,50.13,50.16,265482.0,47.4852,47.4947,47.4285,47.4569,265482.0
2021-08-11 11:40:00,50.16,50.18,50.14,50.16,263562.0,47.4569,47.4758,47.4379,47.4569,263562.0
2021-08-11 11:45:00,50.16,50.22,50.14,50.21,277701.0,47.4569,47.5136,47.4379,47.5042,277701.0
2021-08-11 11:50:00,50.21,50.23,50.13,50.13,244269.0,47.5042,47.5231,47.4285,47.4285,244269.0
2021-08-11 11:55:00,50.14,50.14,50.08,50.1,207885.0,47.4379,47.4379,47.3812,47.4001,207885.0
2021-08-11 12:00:00,50.1,50.11,50.05,50.06,383913.0,47.4001,47.4096,47.3528,47.3623,383913.0
2021-08-11 12:05:00,50.07,50.07,49.98,49.98,1022679.0,47.3717,47.3717,47.2866,47.2866,1022679.0
2021-08-11 12:10:00,49.98,50.0,49.95,49.98,303177.0,47.2866,47.3055,47.2582,47.2866,303177.0
2021-08-11 12:15:00,49.98,49.99,49.93,49.96,510675.0,47.2866,47.296,47.2393,47.2676,510675.0
2021-08-11 12:20:00,49.96,49.99,49.83,49.85,1347519.0,47.2676,47.296,47.1446,47.1636,1347519.0
2021-08-11 12:25:00,49.85,49.9,49.82,49.88,952866.0,47.1636,47.2109,47.1352,47.192,952866.0
2021-08-11 12:30:00,49.88,49.92,49.87,49.88,567918.0,47.192,47.2298,47.1825,47.192,567918.0
2021-08-11 12:35:00,49.88,49.88,49.82,49.85,225357.0,47.192,47.192,47.1352,47.1636,225357.0
2021-08-11 12:40:00,49.84,49.86,49.81,49.82,151734.0,47.1541,47.173,47.1257,47.1352,151734.0
2021-08-11 12:45:00,49.83,49.84,49.79,49.81,160845.0,47.1446,47.1541,47.1068,47.1257,160845.0
2021-08-11 12:50:00,49.81,49.81,49.78,49.78,146544.0,47.1257,47.1257,47.0973,47.0973,146544.0
2021-08-11 12:55:00,49.78,49.82,49.78,49.81,181998.0,47.0973,47.1352,47.0973,47.1257,181998.0
2021-08-11 13:00:00,49.82,49.84,49.8,49.81,278490.0,47.1352,47.1541,47.1163,47.1257,278490.0
2021-08-11 13:05:00,49.81,49.83,49.78,49.83,183876.0,47.1257,47.1446,47.0973,47.1446,183876.0
2021-08-11 13:10:00,49.82,49.84,49.81,49.84,187086.0,47.1352,47.1541,47.1257,47.1541,187086.0
2021-08-11 13:15:00,49.84,49.87,49.83,49.87,213267.0,47.1541,47.1825,47.1446,47.1825,213267.0
2021-08-11 13:20:00,49.87,49.88,49.85,49.85,154767.0,47.1825,47.192,47.1636,47.1636,154767.0
2021-08-11 13:25:00,49.85,49.85,49.82,49.82,168741.0,47.1636,47.1636,47.1352,47.1352,168741.0
2021-08-11 13:30:00,49.82,49.84,49.8,49.83,132603.0,47.1352,47.1541,47.1163,47.1446,132603.0
2021-08-11 13:35:00,49.83,49.87,49.83,49.86,179712.0,47.1446,47.1825,47.1446,47.173,179712.0
2021-08-11 13:40:00,49.86,49.94,49.86,49.92,167781.0,47.173,47.2487,47.173,47.2298,167781.0
2021-08-11 13:45:00,49.92,49.98,49.91,49.98,229143.0,47.2298,47.2866,47.2203,47.2866,229143.0
2021-08-11 13:50:00,49.98,50.02,49.97,50.02,220998.0,47.2866,47.3244,47.2771,47.3244,220998.0
2021-08-11 13:55:00,50.01,50.02,49.99,50.01,172086.0,47.3149,47.3244,47.296,47.3149,172086.0
2021-08-11 14:00:00,50.01,50.05,50.01,50.04,246207.0,47.3149,47.3528,47.3149,47.3433,246207.0
2021-08-11 14:05:00,50.04,50.05,50.01,50.02,399597.0,47.3433,47.3528,47.3149,47.3244,399597.0
2021-08-11 14:10:00,50.02,50.03,50.0,50.01,137637.0,47.3244,47.3339,47.3055,47.3149,137637.0
2021-08-11 14:15:00,50.01,50.01,49.99,50.0,120297.0,47.3149,47.3149,47.296,47.3055,120297.0
2021-08-11 14:20:00,50.0,50.01,49.96,49.97,140928.0,47.3055,47.3149,47.2676,47.2771,140928.0
2021-08-11 14:25:00,49.97,49.98,49.94,49.95,151209.0,47.2771,47.2866,47.2487,47.2582,151209.0
2021-08-11 14:30:00,49.96,49.98,49.95,49.97,97470.0,47.2676,47.2866,47.2582,47.2771,97470.0
2021-08-11 14:35:00,49.97,50.01,49.97,50.0,154623.0,47.2771,47.3149,47.2771,47.3055,154623.0
2021-08-11 14:40:00,50.0,50.05,50.0,50.05,187728.0,47.3055,47.3528,47.3055,47.3528,187728.0
2021-08-11 14:45:00,50.04,50.09,50.04,50.08,270603.0,47.3433,47.3906,47.3433,47.3812,270603.0
2021-08-11 14:50:00,50.08,50.08,50.05,50.08,185034.0,47.3812,47.3812,47.3528,47.3812,185034.0
2021-08-11 14:55:00,50.08,50.09,50.07,50.08,204963.0,47.3812,47.3906,47.3717,47.3812,204963.0
2021-08-11 15:00:00,50.08,50.13,50.08,50.11,229848.0,47.3812,47.4285,47.3812,47.4096,229848.0
2021-08-11 15:05:00,50.11,50.13,50.09,50.1,186654.0,47.4096,47.4285,47.3906,47.4001,186654.0
2021-08-11 15:10:00,50.1,50.1,50.06,50.06,201426.0,47.4001,47.4001,47.3623,47.3623,201426.0
2021-08-11 15:15:00,50.06,50.08,50.05,50.08,142485.0,47.3623,47.3812,47.3528,47.3812,142485.0
2021-08-11 15:20:00,50.08,50.1,50.06,50.1,188382.0,47.3812,47.4001,47.3623,47.4001,188382.0
2021-08-11 15:25:00,50.09,50.1,50.06,50.06,174507.0,47.3906,47.4001,47.3623,47.3623,174507.0
2021-08-11 15:30:00,50.06,50.09,50.04,50.08,298722.0,47.3623,47.3906,47.3433,47.3812,298722.0
2021-08-11 15:35:00,50.08,50.11,50.06,50.06,252693.0,47.3812,47.4096,47.3623,47.3623,252693.0
2021-08-11 15:40:00,50.06,50.07,50.03,50.05,454422.0,47.3623,47.3717,47.3339,47.3528,454422.0
2021-08-11 15:45:00,50.05,50.05,50.01,50.03,412458.0,47.3528,47.3528,47.3149,47.3339,412458.0
2021-08-11 15:50:00,50.03,50.03,49.96,49.99,609381.0,47.3339,47.3339,47.2676,47.296,609381.0
2021-08-11 15:55:00,49.99,50.02,49.97,50.0,805509.0,47.296,47.3244,47.2771,47.3055,805509.0
2021-08-12 09:30:00,49.67,49.84,49.6,49.71,687972.0,47.1667,47.3281,47.1002,47.2046,687972.0
2021-08-12 09:35:00,49.69,49.81,49.67,49.79,450555.0,47.1857,47.2996,47.1667,47.2806,450555.0
2021-08-12 09:40:00,49.78,49.8,49.71,49.73,302583.0,47.2711,47.2901,47.2046,47.2236,302583.0
2021-08-12 09:45:00,49.72,49.76,49.68,49.75,321609.0,47.2141,47.2521,47.1762,47.2426,321609.0
2021-08-12 09:50:00,49.75,49.82,49.71,49.81,251514.0,47.2426,47.3091,47.2046,47.2996,251514.0
2021-08-12 09:55:00,49.8,49.82,49.73,49.76,293880.0,47.2901,47.3091,47.2236,47.2521,293880.0
2021-08-12 10:00:00,49.75,49.82,49.73,49.76,249318.0,47.2426,47.3091,47.2236,47.2521,249318.0
2021-08-12 10:05:00,49.77,49.81,49.72,49.74,216360.0,47.2616,47.2996,47.2141,47.2331,216360.0
2021-08-12 10:10:00,49.74,49.8,49.74,49.77,220779.0,47.2331,47.2901,47.2331,47.2616,220779.0
2021-08-12 10:15:00,49.77,49.93,49.77,49.87,342087.0,47.2616,47.4136,47.2616,47.3566,342087.0
2021-08-12 10:20:00,49.87,49.91,49.83,49.88,204249.0,47.3566,47.3946,47.3186,47.3661,204249.0
2021-08-12 10:25:00,49.89,49.96,49.86,49.95,200490.0,47.3756,47.442,47.3471,47.4326,200490.0
2021-08-12 10:30:00,49.95,49.99,49.93,49.97,219333.0,47.4326,47.4705,47.4136,47.4515,219333.0
2021-08-12 10:35:00,49.97,50.05,49.96,50.0,291156.0,47.4515,47.5275,47.442,47.48,291156.0
2021-08-12 10:40:00,50.0,50.07,49.99,49.99,338580.0,47.48,47.5465,47.4705,47.4705,338580.0
2021-08-12 10:45:00,49.98,50.0,49.91,49.91,191871.0,47.461,47.48,47.3946,47.3946,191871.0
2021-08-12 10:50:00,49.91,49.98,49.89,49.95,229548.0,47.3946,47.461,47.3756,47.4326,229548.0
2021-08-12 10:55:00,49.96,49.99,49.91,49.91,160020.0,47.442,47.4705,47.3946,47.3946,160020.0
2021-08-12 11:00:00,49.91,49.92,49.88,49.89,139668.0,47.3946,47.4041,47.3661,47.3756,139668.0
2021-08-12 11:05:00,49.89,49.92,49.88,49.88,137406.0,47.3756,47.4041,47.3661,47.3661,137406.0
2021-08-12 11:10:00,49.88,49.89,49.84,49.86,157710.0,47.3661,47.3756,47.3281,47.3471,157710.0
2021-08-12 11:15:00,49.87,49.9,49.85,49.89,137571.0,47.3566,47.3851,47.3376,47.3756,137571.0
2021-08-12 11:20:00,49.88,49.89,49.85,49.86,148737.0,47.3661,47.3756,47.3376,47.3471,148737.0
2021-08-12 11:25:00,49.86,49.9,49.83,49.85,152925.0,47.3471,47.3851,47.3186,47.3376,152925.0
2021-08-12 11:30:00,49.86,49.88,49.83,49.86,97161.0,47.3471,47.3661,47.3186,47.3471,97161.0
2021-08-12 11:35:00,49.85,49.87,49.84,49.84,106395.0,47.3376,47.3566,47.3281,47.3281,106395.0
2021-08-12 11:40:00,49.84,49.84,49.8,49.8,131253.0,47.3281,47.3281,47.2901,47.2901,131253.0
2021-08-12 11:45:00,49.8,49.82,49.79,49.81,143229.0,47.2901,47.3091,47.2806,47.2996,143229.0
2021-08-12 11:50:00,49.81,49.85,49.81,49.85,103296.0,47.2996,47.3376,47.2996,47.3376,103296.0
2021-08-12 11:55:00,49.85,49.85,49.78,49.79,143313.0,47.3376,47.3376,47.2711,47.2806,143313.0
2021-08-12 12:00:00,49.79,49.79,49.74,49.75,104244.0,47.2806,47.2806,47.2331,47.2426,104244.0
2021-08-12 12:05:00,49.75,49.79,49.72,49.77,170727.0,47.2426,47.2806,47.2141,47.2616,170727.0
2021-08-12 12:10:00,49.77,49.78,49.75,49.75,72201.0,47.2616,47.2711,47.2426,47.2426,72201.0
2021-08-12 12:15:00,49.75,49.75,49.73,49.73,88494.0,47.2426,47.2426,47.2236,47.2236,88494.0
2021-08-12 12:20:00,49.73,49.78,49.73,49.76,99891.0,47.2236,47.2711,47.2236,47.2521,99891.0
2021-08-12 12:25:00,49.76,49.81,49.76,49.81,90204.0,47.2521,47.2996,47.2521,47.2996,90204.0
2021-08-12 12:30:00,49.81,49.84,49.81,49.84,125187.0,47.2996,47.3281,47.2996,47.3281,125187.0
2021-08-12 12:35:00,49.85,49.86,49.82,49.82,110163.0,47.3376,47.3471,47.3091,47.3091,110163.0
2021-08-12 12:40:00,49.83,49.84,49.82,49.83,89073.0,47.3186,47.3281,47.3091,47.3186,89073.0
2021-08-12 12:45:00,49.83,49.84,49.79,49.79,106626.0,47.3186,47.3281,47.2806,47.2806,106626.0
2021-08-12 12:50:00,49.8,49.8,49.78,49.78,214116.0,47.2901,47.2901,47.2711,47.2711,214116.0
2021-08-12 12:55:00,49.78,49.78,49.76,49.78,104091.0,47.2711,47.2711,47.2521,47.2711,104091.0
2021-08-12 13:00:00,49.78,49.81,49.78,49.8,98727.0,47.2711,47.2996,47.2711,47.2901,98727.0
2021-08-12 13:05:00,49.8,49.81,49.78,49.8,135696.0,47.2901,47.2996,47.2711,47.2901,135696.0
2021-08-12 13:10:00,49.8,49.83,49.8,49.83,89652.0,47.2901,47.3186,47.2901,47.3186,89652.0
2021-08-12 13:15:00,49.82,49.84,49.81,49.84,89640.0,47.3091,47.3281,47.2996,47.3281,89640.0
2021-08-12 13:20:00,49.84,49.85,49.83,49.83,75027.0,47.3281,47.3376,47.3186,47.3186,75027.0
2021-08-12 13:25:00,49.83,49.83,49.81,49.81,74877.0,47.3186,47.3186,47.2996,47.2996,74877.0
2021-08-12 13:30:00,49.81,49.84,49.81,49.83,95838.0,47.2996,47.3281,47.2996,47.3186,95838.0
2021-08-12 13:35:00,49.83,49.85,49.8,49.81,84606.0,47.3186,47.3376,47.2901,47.2996,84606.0
2021-08-12 13:40:00,49.81,49.83,49.79,49.79,105657.0,47.2996,47.3186,47.2806,47.2806,105657.0
2021-08-12 13:45:00,49.79,49.8,49.77,49.78,79722.0,47.2806,47.2901,47.2616,47.2711,79722.0
2021-08-12 13:50:00,49.78,49.81,49.78,49.8,85914.0,47.2711,47.2996,47.2711,47.2901,85914.0
2021-08-12 13:55:00,49.8,49.8,49.78,49.79,67191.0,47.2901,47.2901,47.2711,47.2806,67191.0
2021-08-12 14:00:00,49.79,49.8,49.76,49.78,93750.0,47.2806,47.2901,47.2521,47.2711,93750.0
2021-08-12 14:05:00,49.78,49.79,49.77,49.77,72009.0,47.2711,47.2806,47.2616,47.2616,72009.0
2021-08-12 14:10:00,49.78,49.78,49.74,49.74,114027.0,47.2711,47.2711,47.2331,47.2331,114027.0
2021-08-12 14:15:00,49.74,49.78,49.74,49.77,145716.0,47.2331,47.2711,47.2331,47.2616,145716.0
2021-08-12 14:20:00,49.77,49.78,49.76,49.76,68061.0,47.2616,47.2711,47.2521,47.2521,68061.0
2021-08-12 14:25:00,49.76,49.78,49.75,49.76,96048.0,47.2521,47.2711,47.2426,47.2521,96048.0
2021-08-12 14:30:00,49.76,49.78,49.76,49.78,114504.0,47.2521,47.2711,47.2521,47.2711,114504.0
2021-08-12 14:35:00,49.78,49.78,49.76,49.78,99084.0,47.2711,47.2711,47.2521,47.2711,99084.0
2021-08-12 14:40:00,49.77,49.77,49.73,49.74,158322.0,47.2616,47.2616,47.2236,47.2331,158322.0
2021-08-12 14:45:00,49.74,49.76,49.73,49.75,108933.0,47.2331,47.2521,47.2236,47.2426,108933.0
2021-08-12 14:50:00,49.75,49.76,49.73,49.74,92727.0,47.2426,47.2521,47.2236,47.2331,92727.0
2021-08-12 14:55:00,49.74,49.77,49.74,49.77,71598.0,47.2331,47.2616,47.2331,47.2616,71598.0
2021-08-12 15:00:00,49.77,49.78,49.74,49.75,106515.0,47.2616,47.2711,47.2331,47.2426,106515.0
2021-08-12 15:05:00,49.75,49.77,49.74,49.75,106704.0,47.2426,47.2616,47.2331,47.2426,106704.0
2021-08-12 15:10:00,49.75,49.76,49.73,49.75,113472.0,47.2426,47.2521,47.2236,47.2426,113472.0
2021-08-12 15:15:00,49.75,49.76,49.73,49.74,86382.0,47.2426,47.2521,47.2236,47.2331,86382.0
2021-08-12 15:20:00,49.74,49.76,49.72,49.72,171681.0,47.2331,47.2521,47.2141,47.2141,171681.0
2021-08-12 15:25:00,49.72,49.75,49.71,49.73,136029.0,47.2141,47.2426,47.2046,47.2236,136029.0
2021-08-12 15:30:00,49.73,49.74,49.7,49.71,189207.0,47.2236,47.2331,47.1952,47.2046,189207.0
2021-08-12 15:35:00,49.71,49.75,49.71,49.75,259848.0,47.2046,47.2426,47.2046,47.2426,259848.0
2021-08-12 15:40:00,49.75,49.76,49.7,49.71,158364.0,47.2426,47.2521,47.1952,47.2046,158364.0
2021-08-12 15:45:00,49.71,49.71,49.67,49.68,268080.0,47.2046,47.2046,47.1667,47.1762,268080.0
2021-08-12 15:50:00,49.68,49.72,49.68,49.71,342387.0,47.1762,47.2141,47.1762,47.2046,342387.0
2021-08-12 15:55:00,49.71,49.71,49.67,49.69,743589.0,47.2046,47.2046,47.1667,47.1857,743589.0
2021-08-13 09:30:00,49.79,50.0,49.74,49.96,535422.0,47.2806,47.48,47.2331,47.442,535422.0
2021-08-13 09:35:00,49.96,49.96,49.85,49.9,251292.0,47.442,47.442,47.3376,47.3851,251292.0
2021-08-13 09:40:00,49.9,50.01,49.9,50.0,213969.0,47.3851,47.4895,47.3851,47.48,213969.0
2021-08-13 09:45:00,50.0,50.08,49.98,50.03,250539.0,47.48,47.556,47.461,47.5085,250539.0
2021-08-13 09:50:00,50.03,50.12,50.02,50.1,226959.0,47.5085,47.594,47.499,47.575,226959.0
2021-08-13 09:55:00,50.09,50.12,50.03,50.04,201015.0,47.5655,47.594,47.5085,47.518,201015.0
2021-08-13 10:00:00,50.04,50.11,50.01,50.05,412761.0,47.518,47.5845,47.4895,47.5275,412761.0
2021-08-13 10:05:00,50.05,50.06,49.97,50.01,159636.0,47.5275,47.537,47.4515,47.4895,159636.0
2021-08-13 10:10:00,50.01,50.01,49.94,49.96,167916.0,47.4895,47.4895,47.4231,47.442,167916.0
2021-08-13 10:15:00,49.96,50.0,49.89,49.89,172449.0,47.442,47.48,47.3756,47.3756,172449.0
2021-08-13 10:20:00,49.89,49.95,49.87,49.95,300807.0,47.3756,47.4326,47.3566,47.4326,300807.0
2021-08-13 10:25:00,49.95,49.97,49.93,49.97,94887.0,47.4326,47.4515,47.4136,47.4515,94887.0
2021-08-13 10:30:00,49.97,49.97,49.9,49.9,116601.0,47.4515,47.4515,47.3851,47.3851,116601.0
2021-08-13 10:35:00,49.9,49.93,49.89,49.9,89928.0,47.3851,47.4136,47.3756,47.3851,89928.0
2021-08-13 10:40:00,49.9,49.98,49.9,49.97,106041.0,47.3851,47.461,47.3851,47.4515,106041.0
2021-08-13 10:45:00,49.97,50.0,49.95,49.98,148581.0,47.4515,47.48,47.4326,47.461,148581.0
2021-08-13 10:50:00,49.98,50.02,49.97,50.01,125718.0,47.461,47.499,47.4515,47.4895,125718.0
2021-08-13 10:55:00,50.01,50.01,49.96,49.97,156879.0,47.4895,47.4895,47.442,47.4515,156879.0
2021-08-13 11:00:00,49.97,49.98,49.94,49.94,125973.0,47.4515,47.461,47.4231,47.4231,125973.0
2021-08-13 11:05:00,49.94,49.97,49.94,49.94,111060.0,47.4231,47.4515,47.4231,47.4231,111060.0
2021-08-13 11:10:00,49.94,49.94,49.89,49.89,193797.0,47.4231,47.4231,47.3756,47.3756,193797.0
2021-08-13 11:15:00,49.89,49.94,49.88,49.94,160179.0,47.3756,47.4231,47.3661,47.4231,160179.0
2021-08-13 11:20:00,49.94,49.97,49.93,49.93,82314.0,47.4231,47.4515,47.4136,47.4136,82314.0
2021-08-13 11:25:00,49.93,49.95,49.92,49.92,77619.0,47.4136,47.4326,47.4041,47.4041,77619.0
2021-08-13 11:30:00,49.92,49.92,49.88,49.89,115626.0,47.4041,47.4041,47.3661,47.3756,115626.0
2021-08-13 11:35:00,49.89,49.92,49.88,49.91,200532.0,47.3756,47.4041,47.3661,47.3946,200532.0
2021-08-13 11:40:00,49.91,49.93,49.9,49.92,124392.0,47.3946,47.4136,47.3851,47.4041,124392.0
2021-08-13 11:45:00,49.91,49.93,49.89,49.9,88026.0,47.3946,47.4136,47.3756,47.3851,88026.0
2021-08-13 11:50:00,49.91,49.91,49.88,49.89,86529.0,47.3946,47.3946,47.3661,47.3756,86529.0
2021-08-13 11:55:00,49.89,49.9,49.88,49.89,88515.0,47.3756,47.3851,47.3661,47.3756,88515.0
2021-08-13 12:00:00,49.89,49.89,49.83,49.84,82959.0,47.3756,47.3756,47.3186,47.3281,82959.0
2021-08-13 12:05:00,49.84,49.85,49.82,49.83,86592.0,47.3281,47.3376,47.3091,47.3186,86592.0
2021-08-13 12:10:00,49.83,49.85,49.82,49.84,73617.0,47.3186,47.3376,47.3091,47.3281,73617.0
2021-08-13 12:15:00,49.84,49.85,49.79,49.8,74304.0,47.3281,47.3376,47.2806,47.2901,74304.0
2021-08-13 12:20:00,49.8,49.85,49.79,49.83,113301.0,47.2901,47.3376,47.2806,47.3186,113301.0
2021-08-13 12:25:00,49.83,49.84,49.81,49.82,128583.0,47.3186,47.3281,47.2996,47.3091,128583.0
2021-08-13 12:30:00,49.82,49.82,49.79,49.8,63375.0,47.3091,47.3091,47.2806,47.2901,63375.0
2021-08-13 12:35:00,49.8,49.82,49.79,49.81,158697.0,47.2901,47.3091,47.2806,47.2996,158697.0
2021-08-13 12:40:00,49.81,49.81,49.77,49.8,216207.0,47.2996,47.2996,47.2616,47.2901,216207.0
2021-08-13 12:45:00,49.81,49.81,49.74,49.75,57315.0,47.2996,47.2996,47.2331,47.2426,57315.0
2021-08-13 12:50:00,49.75,49.78,49.75,49.77,71508.0,47.2426,47.2711,47.2426,47.2616,71508.0
2021-08-13 12:55:00,49.77,49.77,49.73,49.77,103134.0,47.2616,47.2616,47.2236,47.2616,103134.0
2021-08-13 13:00:00,49.77,49.78,49.73,49.73,116004.0,47.2616,47.2711,47.2236,47.2236,116004.0
2021-08-13 13:05:00,49.73,49.75,49.72,49.73,104805.0,47.2236,47.2426,47.2141,47.2236,104805.0
2021-08-13 13:10:00,49.73,49.75,49.72,49.75,65988.0,47.2236,47.2426,47.2141,47.2426,65988.0
2021-08-13 13:15:00,49.75,49.78,49.75,49.78,93189.0,47.2426,47.2711,47.2426,47.2711,93189.0
2021-08-13 13:20:00,49.78,49.79,49.78,49.79,76326.0,47.2711,47.2806,47.2711,47.2806,76326.0
2021-08-13 13:25:00,49.79,49.8,49.77,49.77,80952.0,47.2806,47.2901,47.2616,47.2616,80952.0
2021-08-13 13:30:00,49.77,49.8,49.76,49.8,83643.0,47.2616,47.2901,47.2521,47.2901,83643.0
2021-08-13 13:35:00,49.8,49.8,49.78,49.79,65574.0,47.2901,47.2901,47.2711,47.2806,65574.0
2021-08-13 13:40:00,49.8,49.82,49.79,49.81,61698.0,47.2901,47.3091,47.2806,47.2996,61698.0
2021-08-13 13:45:00,49.81,49.85,49.81,49.85,82098.0,47.2996,47.3376,47.2996,47.3376,82098.0
2021-08-13 13:50:00,49.85,49.86,49.82,49.85,88704.0,47.3376,47.3471,47.3091,47.3376,88704.0
2021-08-13 13:55:00,49.85,49.86,49.83,49.84,63297.0,47.3376,47.3471,47.3186,47.3281,63297.0
2021-08-13 14:00:00,49.84,49.84,49.81,49.83,83265.0,47.3281,47.3281,47.2996,47.3186,83265.0
2021-08-13 14:05:00,49.82,49.84,49.8,49.83,73173.0,47.3091,47.3281,47.2901,47.3186,73173.0
2021-08-13 14:10:00,49.83,49.84,49.82,49.83,48669.0,47.3186,47.3281,47.3091,47.3186,48669.0
2021-08-13 14:15:00,49.83,49.84,49.81,49.83,72225.0,47.3186,47.3281,47.2996,47.3186,72225.0
2021-08-13 14:20:00,49.83,49.83,49.81,49.82,62229.0,47.3186,47.3186,47.2996,47.3091,62229.0
2021-08-13 14:25:00,49.82,49.82,49.79,49.81,85212.0,47.3091,47.3091,47.2806,47.2996,85212.0
2021-08-13 14:30:00,49.81,49.86,49.8,49.85,115926.0,47.2996,47.3471,47.2901,47.3376,115926.0
2021-08-13 14:35:00,49.84,49.85,49.79,49.82,117207.0,47.3281,47.3376,47.2806,47.3091,117207.0
2021-08-13 14:40:00,49.81,49.85,49.81,49.85,182979.0,47.2996,47.3376,47.2996,47.3376,182979.0
2021-08-13 14:45:00,49.85,49.86,49.83,49.85,76752.0,47.3376,47.3471,47.3186,47.3376,76752.0
2021-08-13 14:50:00,49.85,49.87,49.85,49.86,92160.0,47.3376,47.3566,47.3376,47.3471,92160.0
2021-08-13 14:55:00,49.86,49.86,49.83,49.83,87030.0,47.3471,47.3471,47.3186,47.3186,87030.0
2021-08-13 15:00:00,49.83,49.85,49.82,49.84,126615.0,47.3186,47.3376,47.3091,47.3281,126615.0
2021-08-13 15:05:00,49.84,49.86,49.83,49.85,111165.0,47.3281,47.3471,47.3186,47.3376,111165.0
2021-08-13 15:10:00,49.85,49.86,49.84,49.85,92451.0,47.3376,47.3471,47.3281,47.3376,92451.0
2021-08-13 15:15:00,49.84,49.86,49.83,49.83,148188.0,47.3281,47.3471,47.3186,47.3186,148188.0
2021-08-13 15:20:00,49.84,49.87,49.83,49.85,105513.0,47.3281,47.3566,47.3186,47.3376,105513.0
2021-08-13 15:25:00,49.85,49.85,49.82,49.83,119988.0,47.3376,47.3376,47.3091,47.3186,119988.0
2021-08-13 15:30:00,49.83,49.86,49.83,49.84,134046.0,47.3186,47.3471,47.3186,47.3281,134046.0
2021-08-13 15:35:00,49.83,49.86,49.83,49.84,141672.0,47.3186,47.3471,47.3186,47.3281,141672.0
2021-08-13 15:40:00,49.84,49.85,49.79,49.79,212037.0,47.3281,47.3376,47.2806,47.2806,212037.0
2021-08-13 15:45:00,49.79,49.82,49.79,49.82,211971.0,47.2806,47.3091,47.2806,47.3091,211971.0
2021-08-13 15:50:00,49.81,49.83,49.79,49.8,352116.0,47.2996,47.3186,47.2806,47.2901,352116.0
2021-08-13 15:55:00,49.8,49.84,49.78,49.84,779106.0,47.2901,47.3281,47.2711,47.3281,779106.0
2021-08-16 09:30:00,49.89,50.14,49.86,49.99,1341981.0,47.3756,47.613,47.3471,47.4705,1341981.0
2021-08-16 09:35:00,49.99,50.0,49.71,49.73,783714.0,47.4705,47.48,47.2046,47.2236,783714.0
2021-08-16 09:40:00,49.72,49.96,49.68,49.95,426387.0,47.2141,47.442,47.1762,47.4326,426387.0
2021-08-16 09:45:00,49.96,50.01,49.89,49.9,547470.0,47.442,47.4895,47.3756,47.3851,547470.0
2021-08-16 09:50:00,49.9,49.94,49.79,49.91,405861.0,47.3851,47.4231,47.2806,47.3946,405861.0
2021-08-16 09:55:00,49.92,50.16,49.92,50.16,486906.0,47.4041,47.632,47.4041,47.632,486906.0
2021-08-16 10:00:00,50.15,50.23,50.1,50.23,654987.0,47.6225,47.6984,47.575,47.6984,654987.0
2021-08-16 10:05:00,50.23,50.37,50.23,50.37,766353.0,47.6984,47.8314,47.6984,47.8314,766353.0
2021-08-16 10:10:00,50.38,50.41,50.17,50.28,637221.0,47.8409,47.8694,47.6415,47.7459,637221.0
2021-08-16 10:15:00,50.28,50.35,50.19,50.24,1002720.0,47.7459,47.8124,47.6605,47.7079,1002720.0
2021-08-16 10:20:00,50.25,50.34,50.22,50.29,1047879.0,47.7174,47.8029,47.6889,47.7554,1047879.0
2021-08-16 10:25:00,50.28,50.37,50.22,50.36,687471.0,47.7459,47.8314,47.6889,47.8219,687471.0
2021-08-16 10:30:00,50.36,50.43,50.28,50.43,1013790.0,47.8219,47.8884,47.7459,47.8884,1013790.0
2021-08-16 10:35:00,50.42,50.44,50.31,50.32,763848.0,47.8789,47.8979,47.7744,47.7839,763848.0
2021-08-16 10:40:00,50.32,50.41,50.31,50.38,451272.0,47.7839,47.8694,47.7744,47.8409,451272.0
2021-08-16 10:45:00,50.38,50.42,50.34,50.36,394806.0,47.8409,47.8789,47.8029,47.8219,394806.0
2021-08-16 10:50:00,50.37,50.37,50.27,50.29,295107.0,47.8314,47.8314,47.7364,47.7554,295107.0
2021-08-16 10:55:00,50.3,50.41,50.26,50.4,381255.0,47.7649,47.8694,47.7269,47.8599,381255.0
2021-08-16 11:00:00,50.4,50.49,50.38,50.49,484665.0,47.8599,47.9453,47.8409,47.9453,484665.0
2021-08-16 11:05:00,50.49,50.53,50.47,50.5,449748.0,47.9453,47.9833,47.9263,47.9548,449748.0
2021-08-16 11:10:00,50.5,50.54,50.48,50.54,308370.0,47.9548,47.9928,47.9358,47.9928,308370.0
2021-08-16 11:15:00,50.54,50.55,50.45,50.48,304962.0,47.9928,48.0023,47.9074,47.9358,304962.0
2021-08-16 11:20:00,50.48,50.52,50.44,50.51,388056.0,47.9358,47.9738,47.8979,47.9643,388056.0
2021-08-16 11:25:00,50.51,50.58,50.5,50.53,556935.0,47.9643,48.0308,47.9548,47.9833,556935.0
2021-08-16 11:30:00,50.53,50.53,50.46,50.47,172788.0,47.9833,47.9833,47.9168,47.9263,172788.0
2021-08-16 11:35:00,50.48,50.48,50.41,50.44,215322.0,47.9358,47.9358,47.8694,47.8979,215322.0
2021-08-16 11:40:00,50.44,50.45,50.39,50.41,126687.0,47.8979,47.9074,47.8504,47.8694,126687.0
2021-08-16 11:45:00,50.41,50.44,50.35,50.35,141348.0,47.8694,47.8979,47.8124,47.8124,141348.0
2021-08-16 11:50:00,50.36,50.36,50.3,50.3,187848.0,47.8219,47.8219,47.7649,47.7649,187848.0
2021-08-16 11:55:00,50.3,50.3,50.23,50.27,193401.0,47.7649,47.7649,47.6984,47.7364,193401.0
2021-08-16 12:00:00,50.27,50.32,50.27,50.31,195723.0,47.7364,47.7839,47.7364,47.7744,195723.0
2021-08-16 12:05:00,50.31,50.31,50.26,50.27,175287.0,47.7744,47.7744,47.7269,47.7364,175287.0
2021-08-16 12:10:00,50.27,50.35,50.25,50.35,544434.0,47.7364,47.8124,47.7174,47.8124,544434.0
2021-08-16 12:15:00,50.35,50.36,50.33,50.33,149925.0,47.8124,47.8219,47.7934,47.7934,149925.0
2021-08-16 12:20:00,50.33,50.33,50.28,50.29,200304.0,47.7934,47.7934,47.7459,47.7554,200304.0
2021-08-16 12:25:00,50.29,50.3,50.27,50.29,269583.0,47.7554,47.7649,47.7364,47.7554,269583.0
2021-08-16 12:30:00,50.28,50.31,50.26,50.28,358779.0,47.7459,47.7744,47.7269,47.7459,358779.0
2021-08-16 12:35:00,50.27,50.3,50.27,50.3,245823.0,47.7364,47.7649,47.7364,47.7649,245823.0
2021-08-16 12:40:00,50.3,50.33,50.28,50.33,264435.0,47.7649,47.7934,47.7459,47.7934,264435.0
2021-08-16 12:45:00,50.33,50.33,50.31,50.32,239142.0,47.7934,47.7934,47.7744,47.7839,239142.0
2021-08-16 12:50:00,50.32,50.33,50.31,50.33,76209.0,47.7839,47.7934,47.7744,47.7934,76209.0
2021-08-16 12:55:00,50.33,50.33,50.27,50.29,121011.0,47.7934,47.7934,47.7364,47.7554,121011.0
2021-08-16 13:00:00,50.29,50.29,50.25,50.25,103596.0,47.7554,47.7554,47.7174,47.7174,103596.0
2021-08-16 13:05:00,50.25,50.26,50.25,50.26,112071.0,47.7174,47.7269,47.7174,47.7269,112071.0
2021-08-16 13:10:00,50.26,50.26,50.22,50.23,106584.0,47.7269,47.7269,47.6889,47.6984,106584.0
2021-08-16 13:15:00,50.23,50.29,50.23,50.28,219642.0,47.6984,47.7554,47.6984,47.7459,219642.0
2021-08-16 13:20:00,50.28,50.33,50.28,50.32,223743.0,47.7459,47.7934,47.7459,47.7839,223743.0
2021-08-16 13:25:00,50.32,50.34,50.32,50.33,130728.0,47.7839,47.8029,47.7839,47.7934,130728.0
2021-08-16 13:30:00,50.33,50.34,50.32,50.34,136065.0,47.7934,47.8029,47.7839,47.8029,136065.0
2021-08-16 13:35:00,50.34,50.35,50.34,50.34,121329.0,47.8029,47.8124,47.8029,47.8029,121329.0
2021-08-16 13:40:00,50.34,50.35,50.33,50.35,345903.0,47.8029,47.8124,47.7934,47.8124,345903.0
2021-08-16 13:45:00,50.35,50.37,50.33,50.35,179874.0,47.8124,47.8314,47.7934,47.8124,179874.0
2021-08-16 13:50:00,50.35,50.36,50.34,50.35,93516.0,47.8124,47.8219,47.8029,47.8124,93516.0
2021-08-16 13:55:00,50.35,50.36,50.34,50.35,140802.0,47.8124,47.8219,47.8029,47.8124,140802.0
2021-08-16 14:00:00,50.35,50.35,50.29,50.32,698523.0,47.8124,47.8124,47.7554,47.7839,698523.0
2021-08-16 14:05:00,50.32,50.35,50.32,50.33,316854.0,47.7839,47.8124,47.7839,47.7934,316854.0
2021-08-16 14:10:00,50.33,50.34,50.31,50.31,365511.0,47.7934,47.8029,47.7744,47.7744,365511.0
2021-08-16 14:15:00,50.31,50.31,50.28,50.29,196608.0,47.7744,47.7744,47.7459,47.7554,196608.0
2021-08-16 14:20:00,50.29,50.33,50.29,50.32,293508.0,47.7554,47.7934,47.7554,47.7839,293508.0
2021-08-16 14:25:00,50.32,50.34,50.32,50.32,205056.0,47.7839,47.8029,47.7839,47.7839,205056.0
2021-08-16 14:30:00,50.32,50.33,50.3,50.31,192936.0,47.7839,47.7934,47.7649,47.7744,192936.0
2021-08-16 14:35:00,50.31,50.31,50.3,50.31,136107.0,47.7744,47.7744,47.7649,47.7744,136107.0
2021-08-16 14:40:00,50.31,50.32,50.3,50.31,212841.0,47.7744,47.7839,47.7649,47.7744,212841.0
2021-08-16 14:45:00,50.31,50.32,50.28,50.28,425454.0,47.7744,47.7839,47.7459,47.7459,425454.0
2021-08-16 14:50:00,50.28,50.34,50.28,50.32,178737.0,47.7459,47.8029,47.7459,47.7839,178737.0
2021-08-16 14:55:00,50.32,50.33,50.3,50.31,144924.0,47.7839,47.7934,47.7649,47.7744,144924.0
2021-08-16 15:00:00,50.31,50.31,50.27,50.27,237807.0,47.7744,47.7744,47.7364,47.7364,237807.0
2021-08-16 15:05:00,50.27,50.29,50.21,50.22,293163.0,47.7364,47.7554,47.6794,47.6889,293163.0
2021-08-16 15:10:00,50.22,50.23,50.18,50.21,499725.0,47.6889,47.6984,47.651,47.6794,499725.0
2021-08-16 15:15:00,50.21,50.21,50.1,50.13,656667.0,47.6794,47.6794,47.575,47.6035,656667.0
2021-08-16 15:20:00,50.13,50.16,50.11,50.16,319962.0,47.6035,47.632,47.5845,47.632,319962.0
2021-08-16 15:25:00,50.15,50.22,50.15,50.17,406776.0,47.6225,47.6889,47.6225,47.6415,406776.0
2021-08-16 15:30:00,50.17,50.22,50.16,50.22,447123.0,47.6415,47.6889,47.632,47.6889,447123.0
2021-08-16 15:35:00,50.22,50.22,50.07,50.1,666855.0,47.6889,47.6889,47.5465,47.575,666855.0
2021-08-16 15:40:00,50.11,50.19,50.08,50.17,580566.0,47.5845,47.6605,47.556,47.6415,580566.0
2021-08-16 15:45:00,50.17,50.31,50.17,50.28,823605.0,47.6415,47.7744,47.6415,47.7459,823605.0
2021-08-16 15:50:00,50.29,50.34,50.25,50.33,922785.0,47.7554,47.8029,47.7174,47.7934,922785.0
2021-08-16 15:55:00,50.33,50.4,50.24,50.25,2290875.0,47.7934,47.8599,47.7079,47.7174,2290875.0
2021-08-17 09:30:00,50.13,50.22,49.7,50.0,1958403.0,47.6035,47.6889,47.1952,47.48,1958403.0
2021-08-17 09:35:00,50.01,50.44,50.0,50.09,1691511.0,47.4895,47.8979,47.48,47.5655,1691511.0
2021-08-17 09:40:00,50.08,50.34,50.06,50.26,820158.0,47.556,47.8029,47.537,47.7269,820158.0
2021-08-17 09:45:00,50.26,50.66,50.25,50.66,1285134.0,47.7269,48.1068,47.7174,48.1068,1285134.0
2021-08-17 09:50:00,50.66,50.7,50.45,50.58,1680888.0,48.1068,48.1448,47.9074,48.0308,1680888.0
2021-08-17 09:55:00,50.58,50.63,50.43,50.43,1274523.0,48.0308,48.0783,47.8884,47.8884,1274523.0
2021-08-17 10:00:00,50.45,50.46,50.29,50.45,917739.0,47.9074,47.9168,47.7554,47.9074,917739.0
2021-08-17 10:05:00,50.45,50.83,50.43,50.68,1481019.0,47.9074,48.2682,47.8884,48.1258,1481019.0
2021-08-17 10:10:00,50.68,50.77,50.64,50.7,741900.0,48.1258,48.2112,48.0878,48.1448,741900.0
2021-08-17 10:15:00,50.7,50.83,50.67,50.77,741972.0,48.1448,48.2682,48.1163,48.2112,741972.0
2021-08-17 10:20:00,50.78,50.78,50.67,50.69,441453.0,48.2207,48.2207,48.1163,48.1353,441453.0
2021-08-17 10:25:00,50.68,50.71,50.67,50.69,344937.0,48.1258,48.1543,48.1163,48.1353,344937.0
2021-08-17 10:30:00,50.69,50.69,50.39,50.48,752622.0,48.1353,48.1353,47.8504,47.9358,752622.0
2021-08-17 10:35:00,50.5,50.5,50.31,50.36,383871.0,47.9548,47.9548,47.7744,47.8219,383871.0
2021-08-17 10:40:00,50.36,50.38,50.19,50.26,555507.0,47.8219,47.8409,47.6605,47.7269,555507.0
2021-08-17 10:45:00,50.26,50.48,50.26,50.39,442959.0,47.7269,47.9358,47.7269,47.8504,442959.0
2021-08-17 10:50:00,50.39,50.49,50.38,50.41,288699.0,47.8504,47.9453,47.8409,47.8694,288699.0
2021-08-17 10:55:00,50.41,50.44,50.32,50.4,336474.0,47.8694,47.8979,47.7839,47.8599,336474.0
2021-08-17 11:00:00,50.39,50.58,50.38,50.55,356079.0,47.8504,48.0308,47.8409,48.0023,356079.0
2021-08-17 11:05:00,50.54,50.59,50.51,50.58,278283.0,47.9928,48.0403,47.9643,48.0308,278283.0
2021-08-17 11:10:00,50.58,50.6,50.53,50.58,298815.0,48.0308,48.0498,47.9833,48.0308,298815.0
2021-08-17 11:15:00,50.58,50.71,50.57,50.68,442089.0,48.0308,48.1543,48.0213,48.1258,442089.0
2021-08-17 11:20:00,50.68,50.81,50.68,50.79,788445.0,48.1258,48.2492,48.1258,48.2302,788445.0
2021-08-17 11:25:00,50.79,50.8,50.66,50.68,419781.0,48.2302,48.2397,48.1068,48.1258,419781.0
2021-08-17 11:30:00,50.67,50.7,50.63,50.63,278559.0,48.1163,48.1448,48.0783,48.0783,278559.0
2021-08-17 11:35:00,50.63,50.67,50.62,50.63,264081.0,48.0783,48.1163,48.0688,48.0783,264081.0
2021-08-17 11:40:00,50.62,50.66,50.61,50.63,245487.0,48.0688,48.1068,48.0593,48.0783,245487.0
2021-08-17 11:45:00,50.63,50.65,50.61,50.62,207966.0,48.0783,48.0973,48.0593,48.0688,207966.0
2021-08-17 11:50:00,50.62,50.62,50.49,50.54,366153.0,48.0688,48.0688,47.9453,47.9928,366153.0
2021-08-17 11:55:00,50.53,50.53,50.44,50.44,216417.0,47.9833,47.9833,47.8979,47.8979,216417.0
2021-08-17 12:00:00,50.44,50.44,50.34,50.4,332511.0,47.8979,47.8979,47.8029,47.8599,332511.0
2021-08-17 12:05:00,50.4,50.44,50.39,50.42,170043.0,47.8599,47.8979,47.8504,47.8789,170043.0
2021-08-17 12:10:00,50.42,50.46,50.4,50.41,207555.0,47.8789,47.9168,47.8599,47.8694,207555.0
2021-08-17 12:15:00,50.41,50.41,50.29,50.32,250413.0,47.8694,47.8694,47.7554,47.7839,250413.0
2021-08-17 12:20:00,50.32,50.39,50.3,50.38,180996.0,47.7839,47.8504,47.7649,47.8409,180996.0
2021-08-17 12:25:00,50.38,50.43,50.36,50.39,270642.0,47.8409,47.8884,47.8219,47.8504,270642.0
2021-08-17 12:30:00,50.39,50.41,50.35,50.35,160323.0,47.8504,47.8694,47.8124,47.8124,160323.0
2021-08-17 12:35:00,50.35,50.35,50.25,50.3,266274.0,47.8124,47.8124,47.7174,47.7649,266274.0
2021-08-17 12:40:00,50.3,50.3,50.2,50.29,263328.0,47.7649,47.7649,47.67,47.7554,263328.0
2021-08-17 12:45:00,50.29,50.29,50.22,50.25,227781.0,47.7554,47.7554,47.6889,47.7174,227781.0
2021-08-17 12:50:00,50.25,50.29,50.21,50.28,201963.0,47.7174,47.7554,47.6794,47.7459,201963.0
2021-08-17 12:55:00,50.28,50.28,50.21,50.23,154392.0,47.7459,47.7459,47.6794,47.6984,154392.0
2021-08-17 13:00:00,50.22,50.27,50.2,50.22,221520.0,47.6889,47.7364,47.67,47.6889,221520.0
2021-08-17 13:05:00,50.21,50.25,50.19,50.25,232368.0,47.6794,47.7174,47.6605,47.7174,232368.0
2021-08-17 13:10:00,50.24,50.29,50.23,50.28,255030.0,47.7079,47.7554,47.6984,47.7459,255030.0
2021-08-17 13:15:00,50.28,50.3,50.18,50.19,273285.0,47.7459,47.7649,47.651,47.6605,273285.0
2021-08-17 13:20:00,50.19,50.26,50.19,50.24,200391.0,47.6605,47.7269,47.6605,47.7079,200391.0
2021-08-17 13:25:00,50.24,50.24,50.16,50.19,212280.0,47.7079,47.7079,47.632,47.6605,212280.0
2021-08-17 13:30:00,50.2,50.2,50.14,50.18,193716.0,47.67,47.67,47.613,47.651,193716.0
2021-08-17 13:35:00,50.18,50.19,50.14,50.16,224622.0,47.651,47.6605,47.613,47.632,224622.0
2021-08-17 13:40:00,50.16,50.17,50.11,50.14,246699.0,47.632,47.6415,47.5845,47.613,246699.0
2021-08-17 13:45:00,50.14,50.15,50.07,50.14,161514.0,47.613,47.6225,47.5465,47.613,161514.0
2021-08-17 13:50:00,50.13,50.16,50.07,50.13,310872.0,47.6035,47.632,47.5465,47.6035,310872.0
2021-08-17 13:55:00,50.13,50.23,50.13,50.2,270666.0,47.6035,47.6984,47.6035,47.67,270666.0
2021-08-17 14:00:00,50.21,50.29,50.21,50.26,218178.0,47.6794,47.7554,47.6794,47.7269,218178.0
2021-08-17 14:05:00,50.26,50.3,50.23,50.23,277245.0,47.7269,47.7649,47.6984,47.6984,277245.0
2021-08-17 14:10:00,50.24,50.27,50.23,50.23,150858.0,47.7079,47.7364,47.6984,47.6984,150858.0
2021-08-17 14:15:00,50.24,50.24,50.14,50.14,145659.0,47.7079,47.7079,47.613,47.613,145659.0
2021-08-17 14:20:00,50.15,50.17,50.13,50.14,162954.0,47.6225,47.6415,47.6035,47.613,162954.0
2021-08-17 14:25:00,50.14,50.18,50.12,50.16,168105.0,47.613,47.651,47.594,47.632,168105.0
2021-08-17 14:30:00,50.16,50.27,50.16,50.26,249891.0,47.632,47.7364,47.632,47.7269,249891.0
2021-08-17 14:35:00,50.26,50.27,50.18,50.18,208758.0,47.7269,47.7364,47.651,47.651,208758.0
2021-08-17 14:40:00,50.18,50.19,50.14,50.17,147111.0,47.651,47.6605,47.613,47.6415,147111.0
2021-08-17 14:45:00,50.18,50.2,50.15,50.18,147030.0,47.651,47.67,47.6225,47.651,147030.0
2021-08-17 14:50:00,50.18,50.2,50.16,50.17,150765.0,47.651,47.67,47.632,47.6415,150765.0
2021-08-17 14:55:00,50.17,50.25,50.17,50.23,231273.0,47.6415,47.7174,47.6415,47.6984,231273.0
2021-08-17 15:00:00,50.23,50.29,50.23,50.24,222267.0,47.6984,47.7554,47.6984,47.7079,222267.0
2021-08-17 15:05:00,50.24,50.27,50.22,50.25,272724.0,47.7079,47.7364,47.6889,47.7174,272724.0
2021-08-17 15:10:00,50.24,50.26,50.22,50.22,156165.0,47.7079,47.7269,47.6889,47.6889,156165.0
2021-08-17 15:15:00,50.22,50.24,50.19,50.19,183600.0,47.6889,47.7079,47.6605,47.6605,183600.0
2021-08-17 15:20:00,50.19,50.22,50.18,50.2,177384.0,47.6605,47.6889,47.651,47.67,177384.0
2021-08-17 15:25:00,50.2,50.2,50.12,50.12,288441.0,47.67,47.67,47.594,47.594,288441.0
2021-08-17 15:30:00,50.12,50.17,50.11,50.17,247392.0,47.594,47.6415,47.5845,47.6415,247392.0
2021-08-17 15:35:00,50.17,50.21,50.14,50.14,215487.0,47.6415,47.6794,47.613,47.613,215487.0
2021-08-17 15:40:00,50.14,50.14,50.08,50.09,345129.0,47.613,47.613,47.556,47.5655,345129.0
2021-08-17 15:45:00,50.08,50.11,50.04,50.1,482904.0,47.556,47.5845,47.518,47.575,482904.0
2021-08-17 15:50:00,50.1,50.16,50.09,50.1,715227.0,47.575,47.632,47.5655,47.575,715227.0
2021-08-17 15:55:00,50.1,50.26,50.08,50.25,1517979.0,47.575,47.7269,47.556,47.7174,1517979.0
2021-08-18 09:30:00,50.18,50.22,49.97,50.04,716136.0,47.651,47.6889,47.4515,47.518,716136.0
2021-08-18 09:35:00,50.04,50.31,49.99,50.29,745446.0,47.518,47.7744,47.4705,47.7554,745446.0
2021-08-18 09:40:00,50.3,50.65,50.25,50.64,875550.0,47.7649,48.0973,47.7174,48.0878,875550.0
2021-08-18 09:45:00,50.64,50.86,50.63,50.7,924918.0,48.0878,48.2967,48.0783,48.1448,924918.0
2021-08-18 09:50:00,50.69,50.69,50.58,50.68,640113.0,48.1353,48.1353,48.0308,48.1258,640113.0
2021-08-18 09:55:00,50.68,50.76,50.59,50.62,466371.0,48.1258,48.2017,48.0403,48.0688,466371.0
2021-08-18 10:00:00,50.62,50.66,50.53,50.56,335262.0,48.0688,48.1068,47.9833,48.0118,335262.0
2021-08-18 10:05:00,50.56,50.57,50.49,50.52,262227.0,48.0118,48.0213,47.9453,47.9738,262227.0
2021-08-18 10:10:00,50.52,50.56,50.48,50.51,241398.0,47.9738,48.0118,47.9358,47.9643,241398.0
2021-08-18 10:15:00,50.52,50.58,50.48,50.52,269475.0,47.9738,48.0308,47.9358,47.9738,269475.0
2021-08-18 10:20:00,50.52,50.52,50.43,50.48,235560.0,47.9738,47.9738,47.8884,47.9358,235560.0
2021-08-18 10:25:00,50.48,50.51,50.45,50.51,224652.0,47.9358,47.9643,47.9074,47.9643,224652.0
2021-08-18 10:30:00,50.5,50.52,50.46,50.48,245988.0,47.9548,47.9738,47.9168,47.9358,245988.0
2021-08-18 10:35:00,50.48,50.48,50.36,50.38,272229.0,47.9358,47.9358,47.8219,47.8409,272229.0
2021-08-18 10:40:00,50.38,50.38,50.31,50.32,257952.0,47.8409,47.8409,47.7744,47.7839,257952.0
2021-08-18 10:45:00,50.31,50.33,50.27,50.32,176628.0,47.7744,47.7934,47.7364,47.7839,176628.0
2021-08-18 10:50:00,50.32,50.32,50.24,50.26,275064.0,47.7839,47.7839,47.7079,47.7269,275064.0
2021-08-18 10:55:00,50.26,50.27,50.18,50.22,184461.0,47.7269,47.7364,47.651,47.6889,184461.0
2021-08-18 11:00:00,50.22,50.24,50.15,50.15,181566.0,47.6889,47.7079,47.6225,47.6225,181566.0
2021-08-18 11:05:00,50.15,50.21,50.14,50.21,225477.0,47.6225,47.6794,47.613,47.6794,225477.0
2021-08-18 11:10:00,50.21,50.22,50.19,50.19,131262.0,47.6794,47.6889,47.6605,47.6605,131262.0
2021-08-18 11:15:00,50.19,50.19,50.06,50.12,215571.0,47.6605,47.6605,47.537,47.594,215571.0
2021-08-18 11:20:00,50.13,50.15,50.08,50.09,179907.0,47.6035,47.6225,47.556,47.5655,179907.0
2021-08-18 11:25:00,50.09,50.13,50.07,50.11,164979.0,47.5655,47.6035,47.5465,47.5845,164979.0
2021-08-18 11:30:00,50.11,50.22,50.11,50.17,280164.0,47.5845,47.6889,47.5845,47.6415,280164.0
2021-08-18 11:35:00,50.17,50.18,50.13,50.16,172992.0,47.6415,47.651,47.6035,47.632,172992.0
2021-08-18 11:40:00,50.15,50.19,50.14,50.19,178401.0,47.6225,47.6605,47.613,47.6605,178401.0
2021-08-18 11:45:00,50.19,50.2,50.15,50.16,198027.0,47.6605,47.67,47.6225,47.632,198027.0
2021-08-18 11:50:00,50.15,50.16,50.1,50.11,198468.0,47.6225,47.632,47.575,47.5845,198468.0
2021-08-18 11:55:00,50.12,50.14,50.11,50.11,179721.0,47.594,47.613,47.5845,47.5845,179721.0
2021-08-18 12:00:00,50.11,50.12,50.08,50.09,184401.0,47.5845,47.594,47.556,47.5655,184401.0
2021-08-18 12:05:00,50.09,50.1,50.07,50.08,142314.0,47.5655,47.575,47.5465,47.556,142314.0
2021-08-18 12:10:00,50.08,50.08,50.04,50.04,164346.0,47.556,47.556,47.518,47.518,164346.0
2021-08-18 12:15:00,50.04,50.17,50.04,50.13,917388.0,47.518,47.6415,47.518,47.6035,917388.0
2021-08-18 12:20:00,50.13,50.16,50.08,50.1,474708.0,47.6035,47.632,47.556,47.575,474708.0
2021-08-18 12:25:00,50.1,50.1,50.06,50.07,189093.0,47.575,47.575,47.537,47.5465,189093.0
2021-08-18 12:30:00,50.07,50.09,50.05,50.08,191499.0,47.5465,47.5655,47.5275,47.556,191499.0
2021-08-18 12:35:00,50.08,50.08,50.04,50.08,213741.0,47.556,47.556,47.518,47.556,213741.0
2021-08-18 12:40:00,50.08,50.1,50.07,50.08,139899.0,47.556,47.575,47.5465,47.556,139899.0
2021-08-18 12:45:00,50.09,50.09,50.06,50.06,184419.0,47.5655,47.5655,47.537,47.537,184419.0
2021-08-18 12:50:00,50.06,50.11,50.05,50.1,144066.0,47.537,47.5845,47.5275,47.575,144066.0
2021-08-18 12:55:00,50.09,50.12,50.09,50.11,107046.0,47.5655,47.594,47.5655,47.5845,107046.0
2021-08-18 13:00:00,50.11,50.14,50.1,50.12,133293.0,47.5845,47.613,47.575,47.594,133293.0
2021-08-18 13:05:00,50.12,50.12,50.06,50.08,125844.0,47.594,47.594,47.537,47.556,125844.0
2021-08-18 13:10:00,50.08,50.08,50.06,50.07,112896.0,47.556,47.556,47.537,47.5465,112896.0
2021-08-18 13:15:00,50.07,50.07,50.03,50.03,115257.0,47.5465,47.5465,47.5085,47.5085,115257.0
2021-08-18 13:20:00,50.04,50.04,50.01,50.01,103827.0,47.518,47.518,47.4895,47.4895,103827.0
2021-08-18 13:25:00,50.01,50.03,50.01,50.02,151536.0,47.4895,47.5085,47.4895,47.499,151536.0
2021-08-18 13:30:00,50.02,50.08,50.02,50.06,177120.0,47.499,47.556,47.499,47.537,177120.0
2021-08-18 13:35:00,50.07,50.08,50.05,50.07,84993.0,47.5465,47.556,47.5275,47.5465,84993.0
2021-08-18 13:40:00,50.07,50.11,50.06,50.08,220908.0,47.5465,47.5845,47.537,47.556,220908.0
2021-08-18 13:45:00,50.08,50.1,50.07,50.09,136941.0,47.556,47.575,47.5465,47.5655,136941.0
2021-08-18 13:50:00,50.09,50.09,50.06,50.07,117921.0,47.5655,47.5655,47.537,47.5465,117921.0
2021-08-18 13:55:00,50.07,50.07,50.03,50.04,88701.0,47.5465,47.5465,47.5085,47.518,88701.0
2021-08-18 14:00:00,50.04,50.11,50.03,50.11,106734.0,47.518,47.5845,47.5085,47.5845,106734.0
2021-08-18 14:05:00,50.11,50.13,50.08,50.1,165645.0,47.5845,47.6035,47.556,47.575,165645.0
2021-08-18 14:10:00,50.1,50.11,50.0,50.03,249621.0,47.575,47.5845,47.48,47.5085,249621.0
2021-08-18 14:15:00,50.02,50.03,49.95,49.97,206442.0,47.499,47.5085,47.4326,47.4515,206442.0
2021-08-18 14:20:00,49.98,50.0,49.95,49.97,175458.0,47.461,47.48,47.4326,47.4515,175458.0
2021-08-18 14:25:00,49.98,50.06,49.97,50.05,183957.0,47.461,47.537,47.4515,47.5275,183957.0
2021-08-18 14:30:00,50.05,50.1,50.04,50.1,161358.0,47.5275,47.575,47.518,47.575,161358.0
2021-08-18 14:35:00,50.1,50.1,50.05,50.05,194055.0,47.575,47.575,47.5275,47.5275,194055.0
2021-08-18 14:40:00,50.06,50.06,50.01,50.01,150612.0,47.537,47.537,47.4895,47.4895,150612.0
2021-08-18 14:45:00,50.01,50.01,49.99,49.99,136140.0,47.4895,47.4895,47.4705,47.4705,136140.0
2021-08-18 14:50:00,49.99,50.0,49.87,49.89,267144.0,47.4705,47.48,47.3566,47.3756,267144.0
2021-08-18 14:55:00,49.89,49.97,49.87,49.97,262674.0,47.3756,47.4515,47.3566,47.4515,262674.0
2021-08-18 15:00:00,49.96,49.99,49.95,49.97,129351.0,47.442,47.4705,47.4326,47.4515,129351.0
2021-08-18 15:05:00,49.97,49.98,49.92,49.93,143595.0,47.4515,47.461,47.4041,47.4136,143595.0
2021-08-18 15:10:00,49.93,49.94,49.91,49.92,169647.0,47.4136,47.4231,47.3946,47.4041,169647.0
2021-08-18 15:15:00,49.93,49.95,49.91,49.93,125019.0,47.4136,47.4326,47.3946,47.4136,125019.0
2021-08-18 15:20:00,49.93,49.94,49.88,49.88,173655.0,47.4136,47.4231,47.3661,47.3661,173655.0
2021-08-18 15:25:00,49.88,49.88,49.76,49.77,424206.0,47.3661,47.3661,47.2521,47.2616,424206.0
2021-08-18 15:30:00,49.77,49.8,49.75,49.76,464208.0,47.2616,47.2901,47.2426,47.2521,464208.0
2021-08-18 15:35:00,49.76,49.8,49.74,49.77,366921.0,47.2521,47.2901,47.2331,47.2616,366921.0
2021-08-18 15:40:00,49.77,49.88,49.76,49.87,390210.0,47.2616,47.3661,47.2521,47.3566,390210.0
2021-08-18 15:45:00,49.88,49.89,49.76,49.78,311577.0,47.3661,47.3756,47.2521,47.2711,311577.0
2021-08-18 15:50:00,49.78,49.78,49.71,49.77,667947.0,47.2711,47.2711,47.2046,47.2616,667947.0
2021-08-18 15:55:00,49.77,49.77,49.67,49.71,1012881.0,47.2616,47.2616,47.1667,47.2046,1012881.0
2021-08-19 09:30:00,49.39,49.68,49.33,49.65,935448.0,46.9008,47.1762,46.8438,47.1477,935448.0
2021-08-19 09:35:00,49.64,49.83,49.61,49.78,446511.0,47.1382,47.3186,47.1097,47.2711,446511.0
2021-08-19 09:40:00,49.77,49.86,49.69,49.81,441084.0,47.2616,47.3471,47.1857,47.2996,441084.0
2021-08-19 09:45:00,49.81,49.82,49.59,49.61,362970.0,47.2996,47.3091,47.0907,47.1097,362970.0
2021-08-19 09:50:00,49.61,49.76,49.6,49.68,293718.0,47.1097,47.2521,47.1002,47.1762,293718.0
2021-08-19 09:55:00,49.69,49.78,49.63,49.73,257361.0,47.1857,47.2711,47.1287,47.2236,257361.0
2021-08-19 10:00:00,49.73,49.86,49.67,49.83,266412.0,47.2236,47.3471,47.1667,47.3186,266412.0
2021-08-19 10:05:00,49.83,49.83,49.71,49.77,246777.0,47.3186,47.3186,47.2046,47.2616,246777.0
2021-08-19 10:10:00,49.77,49.85,49.77,49.81,270876.0,47.2616,47.3376,47.2616,47.2996,270876.0
2021-08-19 10:15:00,49.81,49.84,49.75,49.82,354738.0,47.2996,47.3281,47.2426,47.3091,354738.0
2021-08-19 10:20:00,49.82,49.93,49.82,49.83,325704.0,47.3091,47.4136,47.3091,47.3186,325704.0
2021-08-19 10:25:00,49.83,49.88,49.79,49.86,177177.0,47.3186,47.3661,47.2806,47.3471,177177.0
2021-08-19 10:30:00,49.86,49.94,49.82,49.84,280125.0,47.3471,47.4231,47.3091,47.3281,280125.0
2021-08-19 10:35:00,49.84,49.86,49.7,49.74,236691.0,47.3281,47.3471,47.1952,47.2331,236691.0
2021-08-19 10:40:00,49.74,49.74,49.67,49.68,189240.0,47.2331,47.2331,47.1667,47.1762,189240.0
2021-08-19 10:45:00,49.68,49.81,49.68,49.8,144702.0,47.1762,47.2996,47.1762,47.2901,144702.0
2021-08-19 10:50:00,49.82,49.86,49.8,49.84,155760.0,47.3091,47.3471,47.2901,47.3281,155760.0
2021-08-19 10:55:00,49.84,49.92,49.84,49.92,180921.0,47.3281,47.4041,47.3281,47.4041,180921.0
2021-08-19 11:00:00,49.92,49.94,49.87,49.92,132654.0,47.4041,47.4231,47.3566,47.4041,132654.0
2021-08-19 11:05:00,49.92,49.98,49.88,49.9,170841.0,47.4041,47.461,47.3661,47.3851,170841.0
2021-08-19 11:10:00,49.9,49.93,49.87,49.93,120891.0,47.3851,47.4136,47.3566,47.4136,120891.0
2021-08-19 11:15:00,49.93,49.97,49.91,49.95,126018.0,47.4136,47.4515,47.3946,47.4326,126018.0
2021-08-19 11:20:00,49.95,49.98,49.91,49.98,189819.0,47.4326,47.461,47.3946,47.461,189819.0
2021-08-19 11:25:00,49.98,50.0,49.93,49.94,148245.0,47.461,47.48,47.4136,47.4231,148245.0
2021-08-19 11:30:00,49.94,50.0,49.94,50.0,157872.0,47.4231,47.48,47.4231,47.48,157872.0
2021-08-19 11:35:00,49.99,50.0,49.95,49.97,162987.0,47.4705,47.48,47.4326,47.4515,162987.0
2021-08-19 11:40:00,49.97,50.04,49.95,50.04,199482.0,47.4515,47.518,47.4326,47.518,199482.0
2021-08-19 11:45:00,50.04,50.11,50.04,50.08,200529.0,47.518,47.5845,47.518,47.556,200529.0
2021-08-19 11:50:00,50.08,50.09,50.06,50.07,116340.0,47.556,47.5655,47.537,47.5465,116340.0
2021-08-19 11:55:00,50.07,50.12,50.06,50.06,215667.0,47.5465,47.594,47.537,47.537,215667.0
2021-08-19 12:00:00,50.06,50.1,50.05,50.08,100191.0,47.537,47.575,47.5275,47.556,100191.0
2021-08-19 12:05:00,50.07,50.1,50.03,50.03,97353.0,47.5465,47.575,47.5085,47.5085,97353.0
2021-08-19 12:10:00,50.03,50.06,50.02,50.05,120252.0,47.5085,47.537,47.499,47.5275,120252.0
2021-08-19 12:15:00,50.05,50.05,50.0,50.02,101358.0,47.5275,47.5275,47.48,47.499,101358.0
2021-08-19 12:20:00,50.02,50.03,49.97,49.99,117693.0,47.499,47.5085,47.4515,47.4705,117693.0
2021-08-19 12:25:00,49.99,49.99,49.96,49.99,101712.0,47.4705,47.4705,47.442,47.4705,101712.0
2021-08-19 12:30:00,49.99,50.0,49.94,49.97,339627.0,47.4705,47.48,47.4231,47.4515,339627.0
2021-08-19 12:35:00,49.98,49.99,49.96,49.99,108996.0,47.461,47.4705,47.442,47.4705,108996.0
2021-08-19 12:40:00,49.99,50.02,49.98,50.0,176646.0,47.4705,47.499,47.461,47.48,176646.0
2021-08-19 12:45:00,50.0,50.05,50.0,50.05,80901.0,47.48,47.5275,47.48,47.5275,80901.0
2021-08-19 12:50:00,50.05,50.09,50.05,50.09,134661.0,47.5275,47.5655,47.5275,47.5655,134661.0
2021-08-19 12:55:00,50.09,50.11,50.08,50.1,71454.0,47.5655,47.5845,47.556,47.575,71454.0
2021-08-19 13:00:00,50.1,50.11,50.06,50.06,95610.0,47.575,47.5845,47.537,47.537,95610.0
2021-08-19 13:05:00,50.06,50.07,50.02,50.04,96690.0,47.537,47.5465,47.499,47.518,96690.0
2021-08-19 13:10:00,50.03,50.09,50.02,50.07,127794.0,47.5085,47.5655,47.499,47.5465,127794.0
2021-08-19 13:15:00,50.07,50.08,50.05,50.05,94380.0,47.5465,47.556,47.5275,47.5275,94380.0
2021-08-19 13:20:00,50.05,50.07,50.02,50.03,70056.0,47.5275,47.5465,47.499,47.5085,70056.0
2021-08-19 13:25:00,50.03,50.04,49.99,49.99,90642.0,47.5085,47.518,47.4705,47.4705,90642.0
2021-08-19 13:30:00,49.99,50.01,49.98,50.0,126246.0,47.4705,47.4895,47.461,47.48,126246.0
2021-08-19 13:35:00,50.0,50.02,49.98,50.02,102795.0,47.48,47.499,47.461,47.499,102795.0
2021-08-19 13:40:00,50.02,50.05,49.98,49.99,141093.0,47.499,47.5275,47.461,47.4705,141093.0
2021-08-19 13:45:00,49.99,50.01,49.97,50.0,113325.0,47.4705,47.4895,47.4515,47.48,113325.0
2021-08-19 13:50:00,49.99,50.01,49.98,49.99,74193.0,47.4705,47.4895,47.461,47.4705,74193.0
2021-08-19 13:55:00,49.99,50.01,49.97,49.98,128886.0,47.4705,47.4895,47.4515,47.461,128886.0
2021-08-19 14:00:00,49.98,50.0,49.93,49.93,161643.0,47.461,47.48,47.4136,47.4136,161643.0
2021-08-19 14:05:00,49.93,49.96,49.88,49.92,246015.0,47.4136,47.442,47.3661,47.4041,246015.0
2021-08-19 14:10:00,49.92,49.94,49.9,49.93,152058.0,47.4041,47.4231,47.3851,47.4136,152058.0
2021-08-19 14:15:00,49.92,49.96,49.92,49.95,128097.0,47.4041,47.442,47.4041,47.4326,128097.0
2021-08-19 14:20:00,49.95,49.97,49.93,49.97,80631.0,47.4326,47.4515,47.4136,47.4515,80631.0
2021-08-19 14:25:00,49.97,49.98,49.9,49.9,118812.0,47.4515,47.461,47.3851,47.3851,118812.0
2021-08-19 14:30:00,49.9,49.91,49.86,49.9,156081.0,47.3851,47.3946,47.3471,47.3851,156081.0
2021-08-19 14:35:00,49.89,49.92,49.89,49.92,146664.0,47.3756,47.4041,47.3756,47.4041,146664.0
2021-08-19 14:40:00,49.92,49.97,49.91,49.95,134244.0,47.4041,47.4515,47.3946,47.4326,134244.0
2021-08-19 14:45:00,49.95,49.99,49.93,49.99,201642.0,47.4326,47.4705,47.4136,47.4705,201642.0
2021-08-19 14:50:00,49.98,50.08,49.98,50.08,374979.0,47.461,47.556,47.461,47.556,374979.0
2021-08-19 14:55:00,50.07,50.1,50.05,50.1,176094.0,47.5465,47.575,47.5275,47.575,176094.0
2021-08-19 15:00:00,50.1,50.15,50.1,50.14,319104.0,47.575,47.6225,47.575,47.613,319104.0
2021-08-19 15:05:00,50.14,50.15,50.11,50.14,181344.0,47.613,47.6225,47.5845,47.613,181344.0
2021-08-19 15:10:00,50.14,50.15,50.1,50.11,228111.0,47.613,47.6225,47.575,47.5845,228111.0
2021-08-19 15:15:00,50.11,50.15,50.1,50.13,213018.0,47.5845,47.6225,47.575,47.6035,213018.0
2021-08-19 15:20:00,50.13,50.17,50.13,50.16,152712.0,47.6035,47.6415,47.6035,47.632,152712.0
2021-08-19 15:25:00,50.16,50.19,50.15,50.17,191157.0,47.632,47.6605,47.6225,47.6415,191157.0
2021-08-19 15:30:00,50.17,50.22,50.13,50.2,288321.0,47.6415,47.6889,47.6035,47.67,288321.0
2021-08-19 15:35:00,50.2,50.2,50.07,50.09,667323.0,47.67,47.67,47.5465,47.5655,667323.0
2021-08-19 15:40:00,50.09,50.1,50.01,50.08,334458.0,47.5655,47.575,47.4895,47.556,334458.0
2021-08-19 15:45:00,50.08,50.1,50.04,50.09,283080.0,47.556,47.575,47.518,47.5655,283080.0
2021-08-19 15:50:00,50.09,50.11,50.03,50.04,481359.0,47.5655,47.5845,47.5085,47.518,481359.0
2021-08-19 15:55:00,50.03,50.05,49.98,50.04,935955.0,47.5085,47.5275,47.461,47.518,935955.0
2021-08-20 09:30:00,50.16,50.21,49.92,50.21,750627.0,47.632,47.6794,47.4041,47.6794,750627.0
2021-08-20 09:35:00,50.2,50.23,50.13,50.17,257580.0,47.67,47.6984,47.6035,47.6415,257580.0
2021-08-20 09:40:00,50.18,50.23,50.14,50.22,265803.0,47.651,47.6984,47.613,47.6889,265803.0
2021-08-20 09:45:00,50.22,50.32,50.18,50.3,260019.0,47.6889,47.7839,47.651,47.7649,260019.0
2021-08-20 09:50:00,50.31,50.38,50.31,50.38,259356.0,47.7744,47.8409,47.7744,47.8409,259356.0
2021-08-20 09:55:00,50.38,50.43,50.3,50.38,226668.0,47.8409,47.8884,47.7649,47.8409,226668.0
2021-08-20 10:00:00,50.39,50.47,50.38,50.46,236949.0,47.8504,47.9263,47.8409,47.9168,236949.0
2021-08-20 10:05:00,50.46,50.57,50.44,50.45,259011.0,47.9168,48.0213,47.8979,47.9074,259011.0
2021-08-20 10:10:00,50.45,50.48,50.41,50.45,189291.0,47.9074,47.9358,47.8694,47.9074,189291.0
2021-08-20 10:15:00,50.45,50.5,50.4,50.49,186483.0,47.9074,47.9548,47.8599,47.9453,186483.0
2021-08-20 10:20:00,50.49,50.52,50.47,50.49,117063.0,47.9453,47.9738,47.9263,47.9453,117063.0
2021-08-20 10:25:00,50.5,50.5,50.45,50.48,144735.0,47.9548,47.9548,47.9074,47.9358,144735.0
2021-08-20 10:30:00,50.47,50.49,50.43,50.48,138429.0,47.9263,47.9453,47.8884,47.9358,138429.0
2021-08-20 10:35:00,50.48,50.55,50.48,50.54,185514.0,47.9358,48.0023,47.9358,47.9928,185514.0
2021-08-20 10:40:00,50.54,50.56,50.45,50.46,130335.0,47.9928,48.0118,47.9074,47.9168,130335.0
2021-08-20 10:45:00,50.46,50.51,50.44,50.49,117858.0,47.9168,47.9643,47.8979,47.9453,117858.0
2021-08-20 10:50:00,50.5,50.53,50.48,50.53,156654.0,47.9548,47.9833,47.9358,47.9833,156654.0
2021-08-20 10:55:00,50.53,50.55,50.49,50.52,119052.0,47.9833,48.0023,47.9453,47.9738,119052.0
2021-08-20 11:00:00,50.52,50.55,50.47,50.48,100482.0,47.9738,48.0023,47.9263,47.9358,100482.0
2021-08-20 11:05:00,50.48,50.49,50.43,50.46,101328.0,47.9358,47.9453,47.8884,47.9168,101328.0
2021-08-20 11:10:00,50.46,50.46,50.4,50.41,148047.0,47.9168,47.9168,47.8599,47.8694,148047.0
2021-08-20 11:15:00,50.4,50.41,50.33,50.35,130101.0,47.8599,47.8694,47.7934,47.8124,130101.0
2021-08-20 11:20:00,50.35,50.39,50.34,50.38,70329.0,47.8124,47.8504,47.8029,47.8409,70329.0
2021-08-20 11:25:00,50.38,50.39,50.34,50.37,141081.0,47.8409,47.8504,47.8029,47.8314,141081.0
2021-08-20 11:30:00,50.37,50.41,50.35,50.4,81594.0,47.8314,47.8694,47.8124,47.8599,81594.0
2021-08-20 11:35:00,50.4,50.44,50.39,50.4,108075.0,47.8599,47.8979,47.8504,47.8599,108075.0
2021-08-20 11:40:00,50.4,50.42,50.38,50.41,110757.0,47.8599,47.8789,47.8409,47.8694,110757.0
2021-08-20 11:45:00,50.41,50.42,50.39,50.42,109647.0,47.8694,47.8789,47.8504,47.8789,109647.0
2021-08-20 11:50:00,50.42,50.42,50.38,50.38,134406.0,47.8789,47.8789,47.8409,47.8409,134406.0
2021-08-20 11:55:00,50.38,50.4,50.36,50.4,96222.0,47.8409,47.8599,47.8219,47.8599,96222.0
2021-08-20 12:00:00,50.39,50.43,50.36,50.43,119634.0,47.8504,47.8884,47.8219,47.8884,119634.0
2021-08-20 12:05:00,50.43,50.46,50.4,50.45,151167.0,47.8884,47.9168,47.8599,47.9074,151167.0
2021-08-20 12:10:00,50.45,50.45,50.4,50.41,87087.0,47.9074,47.9074,47.8599,47.8694,87087.0
2021-08-20 12:15:00,50.41,50.43,50.4,50.41,77952.0,47.8694,47.8884,47.8599,47.8694,77952.0
2021-08-20 12:20:00,50.4,50.43,50.39,50.43,67146.0,47.8599,47.8884,47.8504,47.8884,67146.0
2021-08-20 12:25:00,50.43,50.47,50.42,50.47,79167.0,47.8884,47.9263,47.8789,47.9263,79167.0
2021-08-20 12:30:00,50.47,50.48,50.44,50.44,90147.0,47.9263,47.9358,47.8979,47.8979,90147.0
2021-08-20 12:35:00,50.44,50.46,50.43,50.46,77691.0,47.8979,47.9168,47.8884,47.9168,77691.0
2021-08-20 12:40:00,50.46,50.48,50.43,50.45,673464.0,47.9168,47.9358,47.8884,47.9074,673464.0
2021-08-20 12:45:00,50.45,50.47,50.43,50.46,100446.0,47.9074,47.9263,47.8884,47.9168,100446.0
2021-08-20 12:50:00,50.46,50.46,50.43,50.43,78867.0,47.9168,47.9168,47.8884,47.8884,78867.0
2021-08-20 12:55:00,50.43,50.45,50.41,50.41,89964.0,47.8884,47.9074,47.8694,47.8694,89964.0
2021-08-20 13:00:00,50.41,50.43,50.4,50.41,101715.0,47.8694,47.8884,47.8599,47.8694,101715.0
2021-08-20 13:05:00,50.41,50.41,50.38,50.38,103305.0,47.8694,47.8694,47.8409,47.8409,103305.0
2021-08-20 13:10:00,50.38,50.39,50.36,50.39,99189.0,47.8409,47.8504,47.8219,47.8504,99189.0
2021-08-20 13:15:00,50.39,50.39,50.36,50.37,85230.0,47.8504,47.8504,47.8219,47.8314,85230.0
2021-08-20 13:20:00,50.37,50.38,50.36,50.37,66990.0,47.8314,47.8409,47.8219,47.8314,66990.0
2021-08-20 13:25:00,50.37,50.37,50.35,50.35,93120.0,47.8314,47.8314,47.8124,47.8124,93120.0
2021-08-20 13:30:00,50.34,50.38,50.34,50.38,74457.0,47.8029,47.8409,47.8029,47.8409,74457.0
2021-08-20 13:35:00,50.38,50.38,50.35,50.35,90099.0,47.8409,47.8409,47.8124,47.8124,90099.0
2021-08-20 13:40:00,50.35,50.35,50.34,50.35,73689.0,47.8124,47.8124,47.8029,47.8124,73689.0
2021-08-20 13:45:00,50.35,50.36,50.32,50.32,103617.0,47.8124,47.8219,47.7839,47.7839,103617.0
2021-08-20 13:50:00,50.32,50.33,50.3,50.32,71805.0,47.7839,47.7934,47.7649,47.7839,71805.0
2021-08-20 13:55:00,50.32,50.33,50.3,50.32,84720.0,47.7839,47.7934,47.7649,47.7839,84720.0
2021-08-20 14:00:00,50.33,50.33,50.28,50.29,145245.0,47.7934,47.7934,47.7459,47.7554,145245.0
2021-08-20 14:05:00,50.29,50.33,50.29,50.33,102486.0,47.7554,47.7934,47.7554,47.7934,102486.0
2021-08-20 14:10:00,50.33,50.33,50.29,50.29,78969.0,47.7934,47.7934,47.7554,47.7554,78969.0
2021-08-20 14:15:00,50.29,50.3,50.27,50.29,71850.0,47.7554,47.7649,47.7364,47.7554,71850.0
2021-08-20 14:20:00,50.28,50.28,50.23,50.23,95814.0,47.7459,47.7459,47.6984,47.6984,95814.0
2021-08-20 14:25:00,50.23,50.26,50.23,50.24,70689.0,47.6984,47.7269,47.6984,47.7079,70689.0
2021-08-20 14:30:00,50.24,50.27,50.23,50.27,75423.0,47.7079,47.7364,47.6984,47.7364,75423.0
2021-08-20 14:35:00,50.27,50.29,50.26,50.28,92319.0,47.7364,47.7554,47.7269,47.7459,92319.0
2021-08-20 14:40:00,50.28,50.29,50.27,50.27,89595.0,47.7459,47.7554,47.7364,47.7364,89595.0
2021-08-20 14:45:00,50.27,50.27,50.25,50.26,108678.0,47.7364,47.7364,47.7174,47.7269,108678.0
2021-08-20 14:50:00,50.26,50.27,50.24,50.25,102363.0,47.7269,47.7364,47.7079,47.7174,102363.0
2021-08-20 14:55:00,50.25,50.28,50.25,50.28,137346.0,47.7174,47.7459,47.7174,47.7459,137346.0
2021-08-20 15:00:00,50.28,50.38,50.26,50.36,217629.0,47.7459,47.8409,47.7269,47.8219,217629.0
2021-08-20 15:05:00,50.36,50.38,50.34,50.36,179223.0,47.8219,47.8409,47.8029,47.8219,179223.0
2021-08-20 15:10:00,50.36,50.43,50.35,50.42,233325.0,47.8219,47.8884,47.8124,47.8789,233325.0
2021-08-20 15:15:00,50.42,50.43,50.4,50.4,131655.0,47.8789,47.8884,47.8599,47.8599,131655.0
2021-08-20 15:20:00,50.4,50.45,50.4,50.44,178155.0,47.8599,47.9074,47.8599,47.8979,178155.0
2021-08-20 15:25:00,50.44,50.44,50.41,50.42,218454.0,47.8979,47.8979,47.8694,47.8789,218454.0
2021-08-20 15:30:00,50.43,50.46,50.39,50.46,249069.0,47.8884,47.9168,47.8504,47.9168,249069.0
2021-08-20 15:35:00,50.46,50.48,50.43,50.45,199941.0,47.9168,47.9358,47.8884,47.9074,199941.0
2021-08-20 15:40:00,50.45,50.49,50.43,50.49,274869.0,47.9074,47.9453,47.8884,47.9453,274869.0
2021-08-20 15:45:00,50.49,50.53,50.48,50.51,436740.0,47.9453,47.9833,47.9358,47.9643,436740.0
2021-08-20 15:50:00,50.51,50.53,50.49,50.5,559695.0,47.9643,47.9833,47.9453,47.9548,559695.0
2021-08-20 15:55:00,50.49,50.53,50.48,50.48,1455243.0,47.9453,47.9833,47.9358,47.9358,1455243.0
2021-08-23 09:30:00,50.51,50.6,50.38,50.43,644985.0,47.9643,48.0498,47.8409,47.8884,644985.0
2021-08-23 09:35:00,50.44,50.48,50.35,50.41,281616.0,47.8979,47.9358,47.8124,47.8694,281616.0
2021-08-23 09:40:00,50.41,50.42,50.33,50.34,369333.0,47.8694,47.8789,47.7934,47.8029,369333.0
2021-08-23 09:45:00,50.34,50.36,50.26,50.26,191298.0,47.8029,47.8219,47.7269,47.7269,191298.0
2021-08-23 09:50:00,50.26,50.29,50.21,50.25,275307.0,47.7269,47.7554,47.6794,47.7174,275307.0
2021-08-23 09:55:00,50.24,50.28,50.23,50.27,201732.0,47.7079,47.7459,47.6984,47.7364,201732.0
2021-08-23 10:00:00,50.27,50.41,50.25,50.39,295773.0,47.7364,47.8694,47.7174,47.8504,295773.0
2021-08-23 10:05:00,50.39,50.42,50.29,50.32,223815.0,47.8504,47.8789,47.7554,47.7839,223815.0
2021-08-23 10:10:00,50.33,50.34,50.26,50.32,193239.0,47.7934,47.8029,47.7269,47.7839,193239.0
2021-08-23 10:15:00,50.33,50.41,50.31,50.38,188811.0,47.7934,47.8694,47.7744,47.8409,188811.0
2021-08-23 10:20:00,50.38,50.41,50.36,50.38,135207.0,47.8409,47.8694,47.8219,47.8409,135207.0
2021-08-23 10:25:00,50.38,50.42,50.35,50.41,133551.0,47.8409,47.8789,47.8124,47.8694,133551.0
2021-08-23 10:30:00,50.41,50.43,50.38,50.42,152256.0,47.8694,47.8884,47.8409,47.8789,152256.0
2021-08-23 10:35:00,50.42,50.42,50.34,50.35,169119.0,47.8789,47.8789,47.8029,47.8124,169119.0
2021-08-23 10:40:00,50.35,50.39,50.29,50.3,221328.0,47.8124,47.8504,47.7554,47.7649,221328.0
2021-08-23 10:45:00,50.3,50.32,50.28,50.3,113799.0,47.7649,47.7839,47.7459,47.7649,113799.0
2021-08-23 10:50:00,50.3,50.32,50.28,50.28,175692.0,47.7649,47.7839,47.7459,47.7459,175692.0
2021-08-23 10:55:00,50.28,50.31,50.28,50.31,163185.0,47.7459,47.7744,47.7459,47.7744,163185.0
2021-08-23 11:00:00,50.31,50.36,50.3,50.33,144468.0,47.7744,47.8219,47.7649,47.7934,144468.0
2021-08-23 11:05:00,50.34,50.41,50.34,50.38,126000.0,47.8029,47.8694,47.8029,47.8409,126000.0
2021-08-23 11:10:00,50.38,50.41,50.35,50.37,91488.0,47.8409,47.8694,47.8124,47.8314,91488.0
2021-08-23 11:15:00,50.37,50.4,50.37,50.38,102177.0,47.8314,47.8599,47.8314,47.8409,102177.0
2021-08-23 11:20:00,50.38,50.39,50.36,50.37,104889.0,47.8409,47.8504,47.8219,47.8314,104889.0
2021-08-23 11:25:00,50.37,50.41,50.35,50.4,109710.0,47.8314,47.8694,47.8124,47.8599,109710.0
2021-08-23 11:30:00,50.4,50.44,50.39,50.4,145071.0,47.8599,47.8979,47.8504,47.8599,145071.0
2021-08-23 11:35:00,50.4,50.41,50.37,50.38,100686.0,47.8599,47.8694,47.8314,47.8409,100686.0
2021-08-23 11:40:00,50.38,50.4,50.38,50.39,107697.0,47.8409,47.8599,47.8409,47.8504,107697.0
2021-08-23 11:45:00,50.39,50.39,50.33,50.34,91386.0,47.8504,47.8504,47.7934,47.8029,91386.0
2021-08-23 11:50:00,50.34,50.34,50.31,50.32,98100.0,47.8029,47.8029,47.7744,47.7839,98100.0
2021-08-23 11:55:00,50.32,50.35,50.32,50.33,93693.0,47.7839,47.8124,47.7839,47.7934,93693.0
2021-08-23 12:00:00,50.33,50.35,50.3,50.32,100380.0,47.7934,47.8124,47.7649,47.7839,100380.0
2021-08-23 12:05:00,50.32,50.34,50.31,50.32,97224.0,47.7839,47.8029,47.7744,47.7839,97224.0
2021-08-23 12:10:00,50.32,50.35,50.3,50.31,85575.0,47.7839,47.8124,47.7649,47.7744,85575.0
2021-08-23 12:15:00,50.31,50.31,50.28,50.3,106656.0,47.7744,47.7744,47.7459,47.7649,106656.0
2021-08-23 12:20:00,50.3,50.31,50.28,50.3,118188.0,47.7649,47.7744,47.7459,47.7649,118188.0
2021-08-23 12:25:00,50.3,50.32,50.3,50.32,76383.0,47.7649,47.7839,47.7649,47.7839,76383.0
2021-08-23 12:30:00,50.32,50.34,50.32,50.32,100764.0,47.7839,47.8029,47.7839,47.7839,100764.0
2021-08-23 12:35:00,50.33,50.33,50.31,50.32,116352.0,47.7934,47.7934,47.7744,47.7839,116352.0
2021-08-23 12:40:00,50.32,50.34,50.31,50.34,84078.0,47.7839,47.8029,47.7744,47.8029,84078.0
2021-08-23 12:45:00,50.33,50.35,50.33,50.33,94983.0,47.7934,47.8124,47.7934,47.7934,94983.0
2021-08-23 12:50:00,50.33,50.37,50.31,50.36,136680.0,47.7934,47.8314,47.7744,47.8219,136680.0
2021-08-23 12:55:00,50.36,50.4,50.35,50.4,95151.0,47.8219,47.8599,47.8124,47.8599,95151.0
2021-08-23 13:00:00,50.4,50.4,50.35,50.35,84183.0,47.8599,47.8599,47.8124,47.8124,84183.0
2021-08-23 13:05:00,50.35,50.36,50.33,50.36,79995.0,47.8124,47.8219,47.7934,47.8219,79995.0
2021-08-23 13:10:00,50.36,50.36,50.33,50.33,68880.0,47.8219,47.8219,47.7934,47.7934,68880.0
2021-08-23 13:15:00,50.33,50.34,50.32,50.33,146235.0,47.7934,47.8029,47.7839,47.7934,146235.0
2021-08-23 13:20:00,50.33,50.33,50.3,50.3,88227.0,47.7934,47.7934,47.7649,47.7649,88227.0
2021-08-23 13:25:00,50.3,50.31,50.26,50.27,138990.0,47.7649,47.7744,47.7269,47.7364,138990.0
2021-08-23 13:30:00,50.27,50.29,50.25,50.27,98859.0,47.7364,47.7554,47.7174,47.7364,98859.0
2021-08-23 13:35:00,50.27,50.29,50.25,50.27,106323.0,47.7364,47.7554,47.7174,47.7364,106323.0
2021-08-23 13:40:00,50.28,50.3,50.27,50.29,80634.0,47.7459,47.7649,47.7364,47.7554,80634.0
2021-08-23 13:45:00,50.29,50.3,50.28,50.3,94707.0,47.7554,47.7649,47.7459,47.7649,94707.0
2021-08-23 13:50:00,50.3,50.31,50.28,50.3,93936.0,47.7649,47.7744,47.7459,47.7649,93936.0
2021-08-23 13:55:00,50.3,50.3,50.28,50.28,59043.0,47.7649,47.7649,47.7459,47.7459,59043.0
2021-08-23 14:00:00,50.28,50.29,50.26,50.29,99369.0,47.7459,47.7554,47.7269,47.7554,99369.0
2021-08-23 14:05:00,50.29,50.31,50.28,50.3,60915.0,47.7554,47.7744,47.7459,47.7649,60915.0
2021-08-23 14:10:00,50.3,50.31,50.27,50.27,61305.0,47.7649,47.7744,47.7364,47.7364,61305.0
2021-08-23 14:15:00,50.27,50.27,50.26,50.27,71565.0,47.7364,47.7364,47.7269,47.7364,71565.0
2021-08-23 14:20:00,50.27,50.28,50.24,50.25,104385.0,47.7364,47.7459,47.7079,47.7174,104385.0
2021-08-23 14:25:00,50.25,50.27,50.25,50.25,71700.0,47.7174,47.7364,47.7174,47.7174,71700.0
2021-08-23 14:30:00,50.25,50.28,50.24,50.28,89205.0,47.7174,47.7459,47.7079,47.7459,89205.0
2021-08-23 14:35:00,50.28,50.28,50.25,50.26,75270.0,47.7459,47.7459,47.7174,47.7269,75270.0
2021-08-23 14:40:00,50.27,50.29,50.26,50.28,83457.0,47.7364,47.7554,47.7269,47.7459,83457.0
2021-08-23 14:45:00,50.28,50.29,50.28,50.29,74079.0,47.7459,47.7554,47.7459,47.7554,74079.0
2021-08-23 14:50:00,50.29,50.32,50.28,50.32,120480.0,47.7554,47.7839,47.7459,47.7839,120480.0
2021-08-23 14:55:00,50.32,50.33,50.3,50.32,79920.0,47.7839,47.7934,47.7649,47.7839,79920.0
2021-08-23 15:00:00,50.32,50.32,50.29,50.31,106293.0,47.7839,47.7839,47.7554,47.7744,106293.0
2021-08-23 15:05:00,50.31,50.33,50.28,50.29,101139.0,47.7744,47.7934,47.7459,47.7554,101139.0
2021-08-23 15:10:00,50.29,50.31,50.28,50.31,94896.0,47.7554,47.7744,47.7459,47.7744,94896.0
2021-08-23 15:15:00,50.32,50.33,50.31,50.32,102597.0,47.7839,47.7934,47.7744,47.7839,102597.0
2021-08-23 15:20:00,50.32,50.33,50.31,50.32,97365.0,47.7839,47.7934,47.7744,47.7839,97365.0
2021-08-23 15:25:00,50.32,50.34,50.3,50.3,136131.0,47.7839,47.8029,47.7649,47.7649,136131.0
2021-08-23 15:30:00,50.3,50.31,50.29,50.31,161808.0,47.7649,47.7744,47.7554,47.7744,161808.0
2021-08-23 15:35:00,50.31,50.32,50.26,50.26,198621.0,47.7744,47.7839,47.7269,47.7269,198621.0
2021-08-23 15:40:00,50.26,50.27,50.22,50.22,210444.0,47.7269,47.7364,47.6889,47.6889,210444.0
2021-08-23 15:45:00,50.22,50.23,50.19,50.19,241500.0,47.6889,47.6984,47.6605,47.6605,241500.0
2021-08-23 15:50:00,50.19,50.23,50.17,50.17,602541.0,47.6605,47.6984,47.6415,47.6415,602541.0
2021-08-23 15:55:00,50.17,50.18,50.14,50.14,716892.0,47.6415,47.651,47.613,47.613,716892.0
2021-08-24 09:30:00,50.17,50.17,49.86,49.97,632322.0,47.6415,47.6415,47.3471,47.4515,632322.0
2021-08-24 09:35:00,49.97,49.98,49.82,49.85,299190.0,47.4515,47.461,47.3091,47.3376,299190.0
2021-08-24 09:40:00,49.85,49.85,49.74,49.8,267147.0,47.3376,47.3376,47.2331,47.2901,267147.0
2021-08-24 09:45:00,49.81,49.81,49.67,49.71,463218.0,47.2996,47.2996,47.1667,47.2046,463218.0
2021-08-24 09:50:00,49.72,49.74,49.64,49.67,474294.0,47.2141,47.2331,47.1382,47.1667,474294.0
2021-08-24 09:55:00,49.67,49.67,49.57,49.58,361374.0,47.1667,47.1667,47.0717,47.0812,361374.0
2021-08-24 10:00:00,49.57,49.65,49.57,49.65,392586.0,47.0717,47.1477,47.0717,47.1477,392586.0
2021-08-24 10:05:00,49.65,49.67,49.62,49.67,381288.0,47.1477,47.1667,47.1192,47.1667,381288.0
2021-08-24 10:10:00,49.67,49.72,49.61,49.68,359115.0,47.1667,47.2141,47.1097,47.1762,359115.0
2021-08-24 10:15:00,49.68,49.76,49.68,49.75,319554.0,47.1762,47.2521,47.1762,47.2426,319554.0
2021-08-24 10:20:00,49.76,49.78,49.73,49.78,255954.0,47.2521,47.2711,47.2236,47.2711,255954.0
2021-08-24 10:25:00,49.78,49.79,49.76,49.78,183933.0,47.2711,47.2806,47.2521,47.2711,183933.0
2021-08-24 10:30:00,49.77,49.8,49.73,49.76,236556.0,47.2616,47.2901,47.2236,47.2521,236556.0
2021-08-24 10:35:00,49.76,49.79,49.74,49.74,153978.0,47.2521,47.2806,47.2331,47.2331,153978.0
2021-08-24 10:40:00,49.74,49.74,49.71,49.71,153486.0,47.2331,47.2331,47.2046,47.2046,153486.0
2021-08-24 10:45:00,49.71,49.79,49.71,49.78,158061.0,47.2046,47.2806,47.2046,47.2711,158061.0
2021-08-24 10:50:00,49.78,49.81,49.76,49.77,184386.0,47.2711,47.2996,47.2521,47.2616,184386.0
2021-08-24 10:55:00,49.77,49.77,49.72,49.76,209397.0,47.2616,47.2616,47.2141,47.2521,209397.0
2021-08-24 11:00:00,49.76,49.77,49.73,49.74,177585.0,47.2521,47.2616,47.2236,47.2331,177585.0
2021-08-24 11:05:00,49.74,49.77,49.73,49.76,166356.0,47.2331,47.2616,47.2236,47.2521,166356.0
2021-08-24 11:10:00,49.76,49.76,49.7,49.72,203919.0,47.2521,47.2521,47.1952,47.2141,203919.0
2021-08-24 11:15:00,49.73,49.75,49.69,49.74,205551.0,47.2236,47.2426,47.1857,47.2331,205551.0
2021-08-24 11:20:00,49.74,49.79,49.73,49.78,234849.0,47.2331,47.2806,47.2236,47.2711,234849.0
2021-08-24 11:25:00,49.78,49.83,49.76,49.81,218178.0,47.2711,47.3186,47.2521,47.2996,218178.0
2021-08-24 11:30:00,49.81,49.82,49.76,49.79,212241.0,47.2996,47.3091,47.2521,47.2806,212241.0
2021-08-24 11:35:00,49.8,49.8,49.76,49.79,175833.0,47.2901,47.2901,47.2521,47.2806,175833.0
2021-08-24 11:40:00,49.8,49.82,49.77,49.8,175662.0,47.2901,47.3091,47.2616,47.2901,175662.0
2021-08-24 11:45:00,49.79,49.81,49.77,49.78,147525.0,47.2806,47.2996,47.2616,47.2711,147525.0
2021-08-24 11:50:00,49.78,49.81,49.77,49.79,98022.0,47.2711,47.2996,47.2616,47.2806,98022.0
2021-08-24 11:55:00,49.79,49.8,49.77,49.77,120270.0,47.2806,47.2901,47.2616,47.2616,120270.0
2021-08-24 12:00:00,49.77,49.78,49.76,49.76,88023.0,47.2616,47.2711,47.2521,47.2521,88023.0
2021-08-24 12:05:00,49.77,49.77,49.74,49.77,103368.0,47.2616,47.2616,47.2331,47.2616,103368.0
2021-08-24 12:10:00,49.76,49.77,49.74,49.75,79167.0,47.2521,47.2616,47.2331,47.2426,79167.0
2021-08-24 12:15:00,49.75,49.77,49.73,49.76,107865.0,47.2426,47.2616,47.2236,47.2521,107865.0
2021-08-24 12:20:00,49.76,49.76,49.74,49.75,80496.0,47.2521,47.2521,47.2331,47.2426,80496.0
2021-08-24 12:25:00,49.75,49.75,49.73,49.73,87981.0,47.2426,47.2426,47.2236,47.2236,87981.0
2021-08-24 12:30:00,49.73,49.75,49.73,49.75,90357.0,47.2236,47.2426,47.2236,47.2426,90357.0
2021-08-24 12:35:00,49.75,49.76,49.74,49.74,95460.0,47.2426,47.2521,47.2331,47.2331,95460.0
2021-08-24 12:40:00,49.74,49.76,49.73,49.75,100953.0,47.2331,47.2521,47.2236,47.2426,100953.0
2021-08-24 12:45:00,49.75,49.75,49.73,49.75,91155.0,47.2426,47.2426,47.2236,47.2426,91155.0
2021-08-24 12:50:00,49.75,49.76,49.73,49.76,139230.0,47.2426,47.2521,47.2236,47.2521,139230.0
2021-08-24 12:55:00,49.76,49.77,49.74,49.75,75585.0,47.2521,47.2616,47.2331,47.2426,75585.0
2021-08-24 13:00:00,49.74,49.75,49.73,49.74,83868.0,47.2331,47.2426,47.2236,47.2331,83868.0
2021-08-24 13:05:00,49.74,49.74,49.72,49.73,74715.0,47.2331,47.2331,47.2141,47.2236,74715.0
2021-08-24 13:10:00,49.73,49.75,49.72,49.75,70632.0,47.2236,47.2426,47.2141,47.2426,70632.0
2021-08-24 13:15:00,49.75,49.76,49.73,49.74,89118.0,47.2426,47.2521,47.2236,47.2331,89118.0
2021-08-24 13:20:00,49.74,49.75,49.73,49.74,102855.0,47.2331,47.2426,47.2236,47.2331,102855.0
2021-08-24 13:25:00,49.74,49.77,49.73,49.77,62238.0,47.2331,47.2616,47.2236,47.2616,62238.0
2021-08-24 13:30:00,49.76,49.76,49.74,49.75,64650.0,47.2521,47.2521,47.2331,47.2426,64650.0
2021-08-24 13:35:00,49.74,49.76,49.73,49.73,72369.0,47.2331,47.2521,47.2236,47.2236,72369.0
2021-08-24 13:40:00,49.73,49.74,49.72,49.73,88521.0,47.2236,47.2331,47.2141,47.2236,88521.0
2021-08-24 13:45:00,49.73,49.74,49.73,49.73,106371.0,47.2236,47.2331,47.2236,47.2236,106371.0
2021-08-24 13:50:00,49.73,49.76,49.72,49.74,112380.0,47.2236,47.2521,47.2141,47.2331,112380.0
2021-08-24 13:55:00,49.75,49.75,49.73,49.74,97833.0,47.2426,47.2426,47.2236,47.2331,97833.0
2021-08-24 14:00:00,49.74,49.79,49.74,49.78,173964.0,47.2331,47.2806,47.2331,47.2711,173964.0
2021-08-24 14:05:00,49.78,49.78,49.77,49.78,82104.0,47.2711,47.2711,47.2616,47.2711,82104.0
2021-08-24 14:10:00,49.78,49.78,49.76,49.76,68142.0,47.2711,47.2711,47.2521,47.2521,68142.0
2021-08-24 14:15:00,49.75,49.78,49.75,49.78,71877.0,47.2426,47.2711,47.2426,47.2711,71877.0
2021-08-24 14:20:00,49.78,49.79,49.77,49.78,77799.0,47.2711,47.2806,47.2616,47.2711,77799.0
2021-08-24 14:25:00,49.78,49.79,49.77,49.78,81072.0,47.2711,47.2806,47.2616,47.2711,81072.0
2021-08-24 14:30:00,49.78,49.78,49.77,49.77,66564.0,47.2711,47.2711,47.2616,47.2616,66564.0
2021-08-24 14:35:00,49.77,49.79,49.77,49.78,87846.0,47.2616,47.2806,47.2616,47.2711,87846.0
2021-08-24 14:40:00,49.78,49.81,49.78,49.8,139839.0,47.2711,47.2996,47.2711,47.2901,139839.0
2021-08-24 14:45:00,49.8,49.8,49.78,49.8,84480.0,47.2901,47.2901,47.2711,47.2901,84480.0
2021-08-24 14:50:00,49.8,49.81,49.78,49.79,99663.0,47.2901,47.2996,47.2711,47.2806,99663.0
2021-08-24 14:55:00,49.79,49.83,49.78,49.83,112374.0,47.2806,47.3186,47.2711,47.3186,112374.0
2021-08-24 15:00:00,49.83,49.83,49.82,49.83,71817.0,47.3186,47.3186,47.3091,47.3186,71817.0
2021-08-24 15:05:00,49.83,49.83,49.8,49.81,129456.0,47.3186,47.3186,47.2901,47.2996,129456.0
2021-08-24 15:10:00,49.81,49.81,49.78,49.78,134835.0,47.2996,47.2996,47.2711,47.2711,134835.0
2021-08-24 15:15:00,49.78,49.79,49.77,49.78,133173.0,47.2711,47.2806,47.2616,47.2711,133173.0
2021-08-24 15:20:00,49.78,49.79,49.76,49.76,116628.0,47.2711,47.2806,47.2521,47.2521,116628.0
2021-08-24 15:25:00,49.76,49.77,49.76,49.77,99690.0,47.2521,47.2616,47.2521,47.2616,99690.0
2021-08-24 15:30:00,49.77,49.77,49.75,49.77,158181.0,47.2616,47.2616,47.2426,47.2616,158181.0
2021-08-24 15:35:00,49.77,49.78,49.76,49.76,177861.0,47.2616,47.2711,47.2521,47.2521,177861.0
2021-08-24 15:40:00,49.76,49.77,49.72,49.75,351951.0,47.2521,47.2616,47.2141,47.2426,351951.0
2021-08-24 15:45:00,49.75,49.75,49.7,49.71,230001.0,47.2426,47.2426,47.1952,47.2046,230001.0
2021-08-24 15:50:00,49.7,49.7,49.64,49.65,473103.0,47.1952,47.1952,47.1382,47.1477,473103.0
2021-08-24 15:55:00,49.65,49.66,49.63,49.63,701331.0,47.1477,47.1572,47.1287,47.1287,701331.0
2021-08-25 09:30:00,49.47,49.52,49.39,49.45,615642.0,46.9767,47.0242,46.9008,46.9578,615642.0
2021-08-25 09:35:00,49.45,49.61,49.44,49.58,315174.0,46.9578,47.1097,46.9483,47.0812,315174.0
2021-08-25 09:40:00,49.58,49.59,49.49,49.54,239310.0,47.0812,47.0907,46.9957,47.0432,239310.0
2021-08-25 09:45:00,49.54,49.58,49.4,49.4,195531.0,47.0432,47.0812,46.9103,46.9103,195531.0
2021-08-25 09:50:00,49.4,49.41,49.34,49.36,307986.0,46.9103,46.9198,46.8533,46.8723,307986.0
2021-08-25 09:55:00,49.36,49.44,49.35,49.36,305988.0,46.8723,46.9483,46.8628,46.8723,305988.0
2021-08-25 10:00:00,49.36,49.46,49.36,49.42,253239.0,46.8723,46.9672,46.8723,46.9293,253239.0
2021-08-25 10:05:00,49.43,49.53,49.42,49.42,265098.0,46.9388,47.0337,46.9293,46.9293,265098.0
2021-08-25 10:10:00,49.43,49.46,49.42,49.44,173475.0,46.9388,46.9672,46.9293,46.9483,173475.0
2021-08-25 10:15:00,49.44,49.45,49.34,49.36,244857.0,46.9483,46.9578,46.8533,46.8723,244857.0
2021-08-25 10:20:00,49.37,49.48,49.36,49.43,223986.0,46.8818,46.9862,46.8723,46.9388,223986.0
2021-08-25 10:25:00,49.43,49.49,49.41,49.45,196083.0,46.9388,46.9957,46.9198,46.9578,196083.0
2021-08-25 10:30:00,49.45,49.45,49.38,49.41,220989.0,46.9578,46.9578,46.8913,46.9198,220989.0
2021-08-25 10:35:00,49.42,49.5,49.42,49.5,191484.0,46.9293,47.0052,46.9293,47.0052,191484.0
2021-08-25 10:40:00,49.5,49.51,49.45,49.48,264360.0,47.0052,47.0147,46.9578,46.9862,264360.0
2021-08-25 10:45:00,49.48,49.53,49.48,49.51,195561.0,46.9862,47.0337,46.9862,47.0147,195561.0
2021-08-25 10:50:00,49.51,49.51,49.47,49.48,179016.0,47.0147,47.0147,46.9767,46.9862,179016.0
2021-08-25 10:55:00,49.48,49.53,49.47,49.53,166599.0,46.9862,47.0337,46.9767,47.0337,166599.0
2021-08-25 11:00:00,49.53,49.56,49.49,49.5,130431.0,47.0337,47.0622,46.9957,47.0052,130431.0
2021-08-25 11:05:00,49.5,49.56,49.48,49.56,254496.0,47.0052,47.0622,46.9862,47.0622,254496.0
2021-08-25 11:10:00,49.56,49.58,49.52,49.55,203691.0,47.0622,47.0812,47.0242,47.0527,203691.0
2021-08-25 11:15:00,49.56,49.59,49.54,49.57,170142.0,47.0622,47.0907,47.0432,47.0717,170142.0
2021-08-25 11:20:00,49.57,49.59,49.54,49.56,258129.0,47.0717,47.0907,47.0432,47.0622,258129.0
2021-08-25 11:25:00,49.56,49.59,49.56,49.58,206727.0,47.0622,47.0907,47.0622,47.0812,206727.0
2021-08-25 11:30:00,49.58,49.59,49.57,49.57,172524.0,47.0812,47.0907,47.0717,47.0717,172524.0
2021-08-25 11:35:00,49.57,49.62,49.56,49.57,259308.0,47.0717,47.1192,47.0622,47.0717,259308.0
2021-08-25 11:40:00,49.57,49.61,49.54,49.59,144015.0,47.0717,47.1097,47.0432,47.0907,144015.0
2021-08-25 11:45:00,49.59,49.6,49.56,49.6,137136.0,47.0907,47.1002,47.0622,47.1002,137136.0
2021-08-25 11:50:00,49.6,49.6,49.58,49.59,133293.0,47.1002,47.1002,47.0812,47.0907,133293.0
2021-08-25 11:55:00,49.59,49.63,49.59,49.61,206976.0,47.0907,47.1287,47.0907,47.1097,206976.0
2021-08-25 12:00:00,49.62,49.63,49.6,49.62,127359.0,47.1192,47.1287,47.1002,47.1192,127359.0
2021-08-25 12:05:00,49.62,49.65,49.61,49.64,121833.0,47.1192,47.1477,47.1097,47.1382,121833.0
2021-08-25 12:10:00,49.64,49.64,49.62,49.63,181569.0,47.1382,47.1382,47.1192,47.1287,181569.0
2021-08-25 12:15:00,49.62,49.63,49.6,49.61,135792.0,47.1192,47.1287,47.1002,47.1097,135792.0
2021-08-25 12:20:00,49.61,49.66,49.6,49.66,169362.0,47.1097,47.1572,47.1002,47.1572,169362.0
2021-08-25 12:25:00,49.66,49.66,49.64,49.64,167598.0,47.1572,47.1572,47.1382,47.1382,167598.0
2021-08-25 12:30:00,49.64,49.68,49.64,49.67,215505.0,47.1382,47.1762,47.1382,47.1667,215505.0
2021-08-25 12:35:00,49.67,49.71,49.66,49.71,214218.0,47.1667,47.2046,47.1572,47.2046,214218.0
2021-08-25 12:40:00,49.71,49.71,49.68,49.69,184725.0,47.2046,47.2046,47.1762,47.1857,184725.0
2021-08-25 12:45:00,49.68,49.71,49.65,49.66,206166.0,47.1762,47.2046,47.1477,47.1572,206166.0
2021-08-25 12:50:00,49.66,49.67,49.64,49.65,165777.0,47.1572,47.1667,47.1382,47.1477,165777.0
2021-08-25 12:55:00,49.65,49.66,49.63,49.64,96900.0,47.1477,47.1572,47.1287,47.1382,96900.0
2021-08-25 13:00:00,49.63,49.63,49.61,49.62,105123.0,47.1287,47.1287,47.1097,47.1192,105123.0
2021-08-25 13:05:00,49.62,49.64,49.62,49.63,124053.0,47.1192,47.1382,47.1192,47.1287,124053.0
2021-08-25 13:10:00,49.63,49.64,49.62,49.63,111651.0,47.1287,47.1382,47.1192,47.1287,111651.0
2021-08-25 13:15:00,49.63,49.64,49.62,49.64,157773.0,47.1287,47.1382,47.1192,47.1382,157773.0
2021-08-25 13:20:00,49.64,49.65,49.63,49.65,106593.0,47.1382,47.1477,47.1287,47.1477,106593.0
2021-08-25 13:25:00,49.65,49.66,49.62,49.64,237276.0,47.1477,47.1572,47.1192,47.1382,237276.0
2021-08-25 13:30:00,49.64,49.64,49.63,49.64,132078.0,47.1382,47.1382,47.1287,47.1382,132078.0
2021-08-25 13:35:00,49.64,49.64,49.6,49.61,140679.0,47.1382,47.1382,47.1002,47.1097,140679.0
2021-08-25 13:40:00,49.61,49.65,49.61,49.65,157041.0,47.1097,47.1477,47.1097,47.1477,157041.0
2021-08-25 13:45:00,49.66,49.71,49.65,49.7,258234.0,47.1572,47.2046,47.1477,47.1952,258234.0
2021-08-25 13:50:00,49.7,49.71,49.69,49.69,139596.0,47.1952,47.2046,47.1857,47.1857,139596.0
2021-08-25 13:55:00,49.69,49.7,49.69,49.69,69903.0,47.1857,47.1952,47.1857,47.1857,69903.0
2021-08-25 14:00:00,49.69,49.7,49.68,49.7,92145.0,47.1857,47.1952,47.1762,47.1952,92145.0
2021-08-25 14:05:00,49.7,49.72,49.68,49.68,174867.0,47.1952,47.2141,47.1762,47.1762,174867.0
2021-08-25 14:10:00,49.68,49.71,49.67,49.71,153642.0,47.1762,47.2046,47.1667,47.2046,153642.0
2021-08-25 14:15:00,49.71,49.74,49.71,49.71,185847.0,47.2046,47.2331,47.2046,47.2046,185847.0
2021-08-25 14:20:00,49.71,49.75,49.71,49.75,141231.0,47.2046,47.2426,47.2046,47.2426,141231.0
2021-08-25 14:25:00,49.74,49.76,49.74,49.75,155199.0,47.2331,47.2521,47.2331,47.2426,155199.0
2021-08-25 14:30:00,49.75,49.75,49.71,49.73,174867.0,47.2426,47.2426,47.2046,47.2236,174867.0
2021-08-25 14:35:00,49.72,49.73,49.69,49.69,240240.0,47.2141,47.2236,47.1857,47.1857,240240.0
2021-08-25 14:40:00,49.69,49.71,49.68,49.68,208503.0,47.1857,47.2046,47.1762,47.1762,208503.0
2021-08-25 14:45:00,49.68,49.72,49.67,49.69,511917.0,47.1762,47.2141,47.1667,47.1857,511917.0
2021-08-25 14:50:00,49.69,49.75,49.69,49.74,207462.0,47.1857,47.2426,47.1857,47.2331,207462.0
2021-08-25 14:55:00,49.74,49.74,49.71,49.71,130668.0,47.2331,47.2331,47.2046,47.2046,130668.0
2021-08-25 15:00:00,49.71,49.74,49.68,49.73,356958.0,47.2046,47.2331,47.1762,47.2236,356958.0
2021-08-25 15:05:00,49.73,49.74,49.71,49.71,151344.0,47.2236,47.2331,47.2046,47.2046,151344.0
2021-08-25 15:10:00,49.71,49.72,49.69,49.69,189396.0,47.2046,47.2141,47.1857,47.1857,189396.0
2021-08-25 15:15:00,49.69,49.69,49.66,49.68,128694.0,47.1857,47.1857,47.1572,47.1762,128694.0
2021-08-25 15:20:00,49.68,49.71,49.68,49.7,313470.0,47.1762,47.2046,47.1762,47.1952,313470.0
2021-08-25 15:25:00,49.7,49.73,49.69,49.7,301239.0,47.1952,47.2236,47.1857,47.1952,301239.0
2021-08-25 15:30:00,49.71,49.74,49.7,49.74,240954.0,47.2046,47.2331,47.1952,47.2331,240954.0
2021-08-25 15:35:00,49.74,49.76,49.72,49.73,274266.0,47.2331,47.2521,47.2141,47.2236,274266.0
2021-08-25 15:40:00,49.73,49.75,49.71,49.73,202983.0,47.2236,47.2426,47.2046,47.2236,202983.0
2021-08-25 15:45:00,49.73,49.74,49.69,49.7,343221.0,47.2236,47.2331,47.1857,47.1952,343221.0
2021-08-25 15:50:00,49.7,49.7,49.65,49.66,450270.0,47.1952,47.1952,47.1477,47.1572,450270.0
2021-08-25 15:55:00,49.66,49.67,49.63,49.65,790674.0,47.1572,47.1667,47.1287,47.1477,790674.0
2021-08-26 09:30:00,49.16,49.42,49.15,49.3,1373340.0,46.6824,46.9293,46.6729,46.8153,1373340.0
2021-08-26 09:35:00,49.29,49.33,49.17,49.22,520437.0,46.8058,46.8438,46.6919,46.7393,520437.0
2021-08-26 09:40:00,49.23,49.31,49.19,49.26,371508.0,46.7488,46.8248,46.7109,46.7773,371508.0
2021-08-26 09:45:00,49.27,49.27,49.14,49.16,488703.0,46.7868,46.7868,46.6634,46.6824,488703.0
2021-08-26 09:50:00,49.15,49.17,49.08,49.12,429504.0,46.6729,46.6919,46.6064,46.6444,429504.0
2021-08-26 09:55:00,49.11,49.16,49.04,49.04,420690.0,46.6349,46.6824,46.5684,46.5684,420690.0
2021-08-26 10:00:00,49.04,49.06,48.98,49.05,519210.0,46.5684,46.5874,46.5114,46.5779,519210.0
2021-08-26 10:05:00,49.05,49.06,49.0,49.05,350247.0,46.5779,46.5874,46.5304,46.5779,350247.0
2021-08-26 10:10:00,49.05,49.07,49.03,49.04,280959.0,46.5779,46.5969,46.5589,46.5684,280959.0
2021-08-26 10:15:00,49.04,49.06,48.99,49.02,253839.0,46.5684,46.5874,46.5209,46.5494,253839.0
2021-08-26 10:20:00,49.02,49.04,48.96,48.97,366978.0,46.5494,46.5684,46.4924,46.5019,366978.0
2021-08-26 10:25:00,48.97,49.05,48.92,49.02,428106.0,46.5019,46.5779,46.4545,46.5494,428106.0
2021-08-26 10:30:00,49.02,49.02,48.91,48.91,217182.0,46.5494,46.5494,46.445,46.445,217182.0
2021-08-26 10:35:00,48.91,48.97,48.89,48.96,426345.0,46.445,46.5019,46.426,46.4924,426345.0
2021-08-26 10:40:00,48.96,49.05,48.94,49.05,310593.0,46.4924,46.5779,46.4735,46.5779,310593.0
2021-08-26 10:45:00,49.05,49.1,49.02,49.1,239238.0,46.5779,46.6254,46.5494,46.6254,239238.0
2021-08-26 10:50:00,49.1,49.13,49.07,49.1,250206.0,46.6254,46.6539,46.5969,46.6254,250206.0
2021-08-26 10:55:00,49.1,49.18,49.1,49.12,186966.0,46.6254,46.7014,46.6254,46.6444,186966.0
2021-08-26 11:00:00,49.12,49.15,49.11,49.14,163881.0,46.6444,46.6729,46.6349,46.6634,163881.0
2021-08-26 11:05:00,49.13,49.22,49.13,49.22,180858.0,46.6539,46.7393,46.6539,46.7393,180858.0
2021-08-26 11:10:00,49.22,49.24,49.2,49.22,163377.0,46.7393,46.7583,46.7204,46.7393,163377.0
2021-08-26 11:15:00,49.22,49.22,49.18,49.21,234621.0,46.7393,46.7393,46.7014,46.7298,234621.0
2021-08-26 11:20:00,49.21,49.26,49.2,49.21,173463.0,46.7298,46.7773,46.7204,46.7298,173463.0
2021-08-26 11:25:00,49.21,49.24,49.2,49.22,186342.0,46.7298,46.7583,46.7204,46.7393,186342.0
2021-08-26 11:30:00,49.22,49.22,49.16,49.2,124260.0,46.7393,46.7393,46.6824,46.7204,124260.0
2021-08-26 11:35:00,49.2,49.21,49.17,49.18,92673.0,46.7204,46.7298,46.6919,46.7014,92673.0
2021-08-26 11:40:00,49.19,49.21,49.17,49.18,102822.0,46.7109,46.7298,46.6919,46.7014,102822.0
2021-08-26 11:45:00,49.18,49.19,49.15,49.17,155946.0,46.7014,46.7109,46.6729,46.6919,155946.0
2021-08-26 11:50:00,49.17,49.21,49.16,49.21,136992.0,46.6919,46.7298,46.6824,46.7298,136992.0
2021-08-26 11:55:00,49.21,49.24,49.21,49.22,176061.0,46.7298,46.7583,46.7298,46.7393,176061.0
2021-08-26 12:00:00,49.22,49.27,49.22,49.26,233430.0,46.7393,46.7868,46.7393,46.7773,233430.0
2021-08-26 12:05:00,49.26,49.29,49.21,49.26,880956.0,46.7773,46.8058,46.7298,46.7773,880956.0
2021-08-26 12:10:00,49.26,49.28,49.25,49.26,130245.0,46.7773,46.7963,46.7678,46.7773,130245.0
2021-08-26 12:15:00,49.26,49.29,49.26,49.28,143829.0,46.7773,46.8058,46.7773,46.7963,143829.0
2021-08-26 12:20:00,49.28,49.29,49.23,49.23,89796.0,46.7963,46.8058,46.7488,46.7488,89796.0
2021-08-26 12:25:00,49.23,49.24,49.21,49.21,142584.0,46.7488,46.7583,46.7298,46.7298,142584.0
2021-08-26 12:30:00,49.22,49.22,49.18,49.2,180495.0,46.7393,46.7393,46.7014,46.7204,180495.0
2021-08-26 12:35:00,49.2,49.21,49.17,49.17,153678.0,46.7204,46.7298,46.6919,46.6919,153678.0
2021-08-26 12:40:00,49.17,49.18,49.15,49.16,251229.0,46.6919,46.7014,46.6729,46.6824,251229.0
2021-08-26 12:45:00,49.16,49.18,49.14,49.17,208959.0,46.6824,46.7014,46.6634,46.6919,208959.0
2021-08-26 12:50:00,49.17,49.19,49.14,49.14,135195.0,46.6919,46.7109,46.6634,46.6634,135195.0
2021-08-26 12:55:00,49.15,49.17,49.14,49.16,117264.0,46.6729,46.6919,46.6634,46.6824,117264.0
2021-08-26 13:00:00,49.16,49.17,49.15,49.15,60729.0,46.6824,46.6919,46.6729,46.6729,60729.0
2021-08-26 13:05:00,49.15,49.16,49.14,49.14,62778.0,46.6729,46.6824,46.6634,46.6634,62778.0
2021-08-26 13:10:00,49.14,49.16,49.13,49.14,94758.0,46.6634,46.6824,46.6539,46.6634,94758.0
2021-08-26 13:15:00,49.15,49.15,49.1,49.11,118101.0,46.6729,46.6729,46.6254,46.6349,118101.0
2021-08-26 13:20:00,49.11,49.12,49.08,49.08,131361.0,46.6349,46.6444,46.6064,46.6064,131361.0
2021-08-26 13:25:00,49.08,49.11,49.08,49.11,88917.0,46.6064,46.6349,46.6064,46.6349,88917.0
2021-08-26 13:30:00,49.11,49.16,49.11,49.15,115257.0,46.6349,46.6824,46.6349,46.6729,115257.0
2021-08-26 13:35:00,49.15,49.17,49.14,49.16,109182.0,46.6729,46.6919,46.6634,46.6824,109182.0
2021-08-26 13:40:00,49.16,49.18,49.15,49.17,110772.0,46.6824,46.7014,46.6729,46.6919,110772.0
2021-08-26 13:45:00,49.17,49.17,49.14,49.14,79596.0,46.6919,46.6919,46.6634,46.6634,79596.0
2021-08-26 13:50:00,49.15,49.17,49.13,49.16,171363.0,46.6729,46.6919,46.6539,46.6824,171363.0
2021-08-26 13:55:00,49.17,49.18,49.15,49.15,70809.0,46.6919,46.7014,46.6729,46.6729,70809.0
2021-08-26 14:00:00,49.15,49.15,49.11,49.13,121932.0,46.6729,46.6729,46.6349,46.6539,121932.0
2021-08-26 14:05:00,49.14,49.15,49.12,49.12,123255.0,46.6634,46.6729,46.6444,46.6444,123255.0
2021-08-26 14:10:00,49.12,49.16,49.12,49.15,105336.0,46.6444,46.6824,46.6444,46.6729,105336.0
2021-08-26 14:15:00,49.15,49.16,49.15,49.15,123216.0,46.6729,46.6824,46.6729,46.6729,123216.0
2021-08-26 14:20:00,49.14,49.18,49.13,49.15,98520.0,46.6634,46.7014,46.6539,46.6729,98520.0
2021-08-26 14:25:00,49.15,49.16,49.14,49.15,130794.0,46.6729,46.6824,46.6634,46.6729,130794.0
2021-08-26 14:30:00,49.15,49.18,49.13,49.16,136797.0,46.6729,46.7014,46.6539,46.6824,136797.0
2021-08-26 14:35:00,49.16,49.17,49.15,49.15,110352.0,46.6824,46.6919,46.6729,46.6729,110352.0
2021-08-26 14:40:00,49.15,49.18,49.15,49.17,129711.0,46.6729,46.7014,46.6729,46.6919,129711.0
2021-08-26 14:45:00,49.17,49.18,49.14,49.15,133326.0,46.6919,46.7014,46.6634,46.6729,133326.0
2021-08-26 14:50:00,49.15,49.16,49.13,49.15,162078.0,46.6729,46.6824,46.6539,46.6729,162078.0
2021-08-26 14:55:00,49.15,49.16,49.14,49.15,156288.0,46.6729,46.6824,46.6634,46.6729,156288.0
2021-08-26 15:00:00,49.15,49.19,49.13,49.17,299655.0,46.6729,46.7109,46.6539,46.6919,299655.0
2021-08-26 15:05:00,49.17,49.17,49.12,49.15,219204.0,46.6919,46.6919,46.6444,46.6729,219204.0
2021-08-26 15:10:00,49.15,49.15,49.12,49.14,120204.0,46.6729,46.6729,46.6444,46.6634,120204.0
2021-08-26 15:15:00,49.14,49.17,49.12,49.16,215043.0,46.6634,46.6919,46.6444,46.6824,215043.0
2021-08-26 15:20:00,49.16,49.17,49.14,49.16,152448.0,46.6824,46.6919,46.6634,46.6824,152448.0
2021-08-26 15:25:00,49.16,49.16,49.12,49.13,142167.0,46.6824,46.6824,46.6444,46.6539,142167.0
2021-08-26 15:30:00,49.13,49.16,49.13,49.15,201909.0,46.6539,46.6824,46.6539,46.6729,201909.0
2021-08-26 15:35:00,49.15,49.18,49.14,49.14,203007.0,46.6729,46.7014,46.6634,46.6634,203007.0
2021-08-26 15:40:00,49.14,49.16,49.1,49.1,250011.0,46.6634,46.6824,46.6254,46.6254,250011.0
2021-08-26 15:45:00,49.1,49.15,49.09,49.12,419526.0,46.6254,46.6729,46.6159,46.6444,419526.0
2021-08-26 15:50:00,49.12,49.14,49.1,49.11,571851.0,46.6444,46.6634,46.6254,46.6349,571851.0
2021-08-26 15:55:00,49.12,49.12,49.08,49.11,813786.0,46.6444,46.6444,46.6064,46.6349,813786.0
2021-08-27 09:30:00,49.17,49.23,49.02,49.03,619131.0,46.6919,46.7488,46.5494,46.5589,619131.0
2021-08-27 09:35:00,49.04,49.07,48.91,48.91,241071.0,46.5684,46.5969,46.445,46.445,241071.0
2021-08-27 09:40:00,48.9,48.91,48.79,48.82,379326.0,46.4355,46.445,46.331,46.3595,379326.0
2021-08-27 09:45:00,48.82,48.91,48.8,48.88,282018.0,46.3595,46.445,46.3405,46.4165,282018.0
2021-08-27 09:50:00,48.88,49.0,48.88,48.93,163263.0,46.4165,46.5304,46.4165,46.464,163263.0
2021-08-27 09:55:00,48.93,48.94,48.88,48.9,100080.0,46.464,46.4735,46.4165,46.4355,100080.0
2021-08-27 10:00:00,48.91,49.01,48.86,48.97,266463.0,46.445,46.5399,46.3975,46.5019,266463.0
2021-08-27 10:05:00,48.97,48.99,48.92,48.95,190230.0,46.5019,46.5209,46.4545,46.483,190230.0
2021-08-27 10:10:00,48.95,49.02,48.93,48.97,225003.0,46.483,46.5494,46.464,46.5019,225003.0
2021-08-27 10:15:00,48.97,49.04,48.96,49.03,267858.0,46.5019,46.5684,46.4924,46.5589,267858.0
2021-08-27 10:20:00,49.04,49.05,48.96,48.97,165123.0,46.5684,46.5779,46.4924,46.5019,165123.0
2021-08-27 10:25:00,48.97,49.03,48.95,49.02,237864.0,46.5019,46.5589,46.483,46.5494,237864.0
2021-08-27 10:30:00,49.02,49.06,48.99,49.03,253914.0,46.5494,46.5874,46.5209,46.5589,253914.0
2021-08-27 10:35:00,49.03,49.04,48.98,48.98,204855.0,46.5589,46.5684,46.5114,46.5114,204855.0
2021-08-27 10:40:00,48.98,48.99,48.94,48.94,179907.0,46.5114,46.5209,46.4735,46.4735,179907.0
2021-08-27 10:45:00,48.94,48.99,48.91,48.98,173742.0,46.4735,46.5209,46.445,46.5114,173742.0
2021-08-27 10:50:00,48.98,49.03,48.97,49.01,134205.0,46.5114,46.5589,46.5019,46.5399,134205.0
2021-08-27 10:55:00,49.0,49.02,48.94,48.95,183858.0,46.5304,46.5494,46.4735,46.483,183858.0
2021-08-27 11:00:00,48.95,48.95,48.91,48.91,246468.0,46.483,46.483,46.445,46.445,246468.0
2021-08-27 11:05:00,48.91,48.96,48.9,48.93,322956.0,46.445,46.4924,46.4355,46.464,322956.0
2021-08-27 11:10:00,48.93,48.97,48.92,48.96,204165.0,46.464,46.5019,46.4545,46.4924,204165.0
2021-08-27 11:15:00,48.96,48.96,48.89,48.93,192381.0,46.4924,46.4924,46.426,46.464,192381.0
2021-08-27 11:20:00,48.93,48.95,48.93,48.93,124272.0,46.464,46.483,46.464,46.464,124272.0
2021-08-27 11:25:00,48.94,48.95,48.91,48.95,160983.0,46.4735,46.483,46.445,46.483,160983.0
2021-08-27 11:30:00,48.94,48.97,48.93,48.97,148362.0,46.4735,46.5019,46.464,46.5019,148362.0
2021-08-27 11:35:00,48.97,48.97,48.93,48.95,200037.0,46.5019,46.5019,46.464,46.483,200037.0
2021-08-27 11:40:00,48.95,48.99,48.93,48.99,149589.0,46.483,46.5209,46.464,46.5209,149589.0
2021-08-27 11:45:00,48.99,49.0,48.96,48.96,162123.0,46.5209,46.5304,46.4924,46.4924,162123.0
2021-08-27 11:50:00,48.96,48.96,48.92,48.94,175731.0,46.4924,46.4924,46.4545,46.4735,175731.0
2021-08-27 11:55:00,48.94,48.98,48.93,48.95,127098.0,46.4735,46.5114,46.464,46.483,127098.0
2021-08-27 12:00:00,48.95,48.96,48.94,48.94,117558.0,46.483,46.4924,46.4735,46.4735,117558.0
2021-08-27 12:05:00,48.94,48.94,48.91,48.93,177798.0,46.4735,46.4735,46.445,46.464,177798.0
2021-08-27 12:10:00,48.92,48.95,48.92,48.94,87951.0,46.4545,46.483,46.4545,46.4735,87951.0
2021-08-27 12:15:00,48.94,48.95,48.93,48.95,112464.0,46.4735,46.483,46.464,46.483,112464.0
2021-08-27 12:20:00,48.95,48.98,48.93,48.96,138375.0,46.483,46.5114,46.464,46.4924,138375.0
2021-08-27 12:25:00,48.96,48.96,48.94,48.95,181578.0,46.4924,46.4924,46.4735,46.483,181578.0
2021-08-27 12:30:00,48.96,48.97,48.94,48.96,101118.0,46.4924,46.5019,46.4735,46.4924,101118.0
2021-08-27 12:35:00,48.96,48.99,48.95,48.97,135066.0,46.4924,46.5209,46.483,46.5019,135066.0
2021-08-27 12:40:00,48.97,48.98,48.94,48.94,162579.0,46.5019,46.5114,46.4735,46.4735,162579.0
2021-08-27 12:45:00,48.94,48.94,48.91,48.94,130446.0,46.4735,46.4735,46.445,46.4735,130446.0
2021-08-27 12:50:00,48.94,48.96,48.93,48.95,93771.0,46.4735,46.4924,46.464,46.483,93771.0
2021-08-27 12:55:00,48.95,48.95,48.92,48.93,114885.0,46.483,46.483,46.4545,46.464,114885.0
2021-08-27 13:00:00,48.93,48.94,48.92,48.92,88470.0,46.464,46.4735,46.4545,46.4545,88470.0
2021-08-27 13:05:00,48.92,48.94,48.92,48.93,84585.0,46.4545,46.4735,46.4545,46.464,84585.0
2021-08-27 13:10:00,48.93,48.97,48.93,48.96,135828.0,46.464,46.5019,46.464,46.4924,135828.0
2021-08-27 13:15:00,48.96,48.97,48.94,48.94,121317.0,46.4924,46.5019,46.4735,46.4735,121317.0
2021-08-27 13:20:00,48.94,48.94,48.92,48.92,106983.0,46.4735,46.4735,46.4545,46.4545,106983.0
2021-08-27 13:25:00,48.92,48.93,48.91,48.91,126309.0,46.4545,46.464,46.445,46.445,126309.0
2021-08-27 13:30:00,48.91,48.93,48.9,48.93,108597.0,46.445,46.464,46.4355,46.464,108597.0
2021-08-27 13:35:00,48.93,48.96,48.92,48.94,145584.0,46.464,46.4924,46.4545,46.4735,145584.0
2021-08-27 13:40:00,48.94,48.94,48.9,48.91,128526.0,46.4735,46.4735,46.4355,46.445,128526.0
2021-08-27 13:45:00,48.91,48.91,48.9,48.9,98250.0,46.445,46.445,46.4355,46.4355,98250.0
2021-08-27 13:50:00,48.9,48.9,48.88,48.88,100533.0,46.4355,46.4355,46.4165,46.4165,100533.0
2021-08-27 13:55:00,48.89,48.9,48.87,48.9,111138.0,46.426,46.4355,46.407,46.4355,111138.0
2021-08-27 14:00:00,48.9,48.9,48.87,48.88,177903.0,46.4355,46.4355,46.407,46.4165,177903.0
2021-08-27 14:05:00,48.88,48.89,48.86,48.88,180480.0,46.4165,46.426,46.3975,46.4165,180480.0
2021-08-27 14:10:00,48.87,48.89,48.87,48.88,92298.0,46.407,46.426,46.407,46.4165,92298.0
2021-08-27 14:15:00,48.88,48.88,48.86,48.87,120981.0,46.4165,46.4165,46.3975,46.407,120981.0
2021-08-27 14:20:00,48.87,48.88,48.86,48.86,133476.0,46.407,46.4165,46.3975,46.3975,133476.0
2021-08-27 14:25:00,48.86,48.87,48.84,48.84,172920.0,46.3975,46.407,46.3785,46.3785,172920.0
2021-08-27 14:30:00,48.84,48.85,48.82,48.83,225162.0,46.3785,46.388,46.3595,46.369,225162.0
2021-08-27 14:35:00,48.83,48.84,48.8,48.81,189570.0,46.369,46.3785,46.3405,46.35,189570.0
2021-08-27 14:40:00,48.81,48.83,48.8,48.81,137874.0,46.35,46.369,46.3405,46.35,137874.0
2021-08-27 14:45:00,48.81,48.81,48.77,48.8,315024.0,46.35,46.35,46.312,46.3405,315024.0
2021-08-27 14:50:00,48.8,48.8,48.78,48.78,197328.0,46.3405,46.3405,46.3215,46.3215,197328.0
2021-08-27 14:55:00,48.78,48.79,48.75,48.75,284343.0,46.3215,46.331,46.293,46.293,284343.0
2021-08-27 15:00:00,48.75,48.79,48.73,48.79,344628.0,46.293,46.331,46.274,46.331,344628.0
2021-08-27 15:05:00,48.79,48.79,48.76,48.78,185742.0,46.331,46.331,46.3025,46.3215,185742.0
2021-08-27 15:10:00,48.78,48.82,48.78,48.81,214914.0,46.3215,46.3595,46.3215,46.35,214914.0
2021-08-27 15:15:00,48.81,48.83,48.81,48.82,219642.0,46.35,46.369,46.35,46.3595,219642.0
2021-08-27 15:20:00,48.82,48.82,48.78,48.8,265170.0,46.3595,46.3595,46.3215,46.3405,265170.0
2021-08-27 15:25:00,48.8,48.82,48.79,48.8,219720.0,46.3405,46.3595,46.331,46.3405,219720.0
2021-08-27 15:30:00,48.8,48.8,48.77,48.79,308970.0,46.3405,46.3405,46.312,46.331,308970.0
2021-08-27 15:35:00,48.79,48.79,48.76,48.77,263844.0,46.331,46.331,46.3025,46.312,263844.0
2021-08-27 15:40:00,48.77,48.82,48.76,48.82,392751.0,46.312,46.3595,46.3025,46.3595,392751.0
2021-08-27 15:45:00,48.82,48.84,48.82,48.83,339597.0,46.3595,46.3785,46.3595,46.369,339597.0
2021-08-27 15:50:00,48.83,48.84,48.81,48.82,449883.0,46.369,46.3785,46.35,46.3595,449883.0
2021-08-27 15:55:00,48.82,48.87,48.8,48.84,1259475.0,46.3595,46.407,46.3405,46.3785,1259475.0
2021-08-30 09:30:00,48.81,48.88,48.67,48.8,504297.0,46.35,46.4165,46.2171,46.3405,504297.0
2021-08-30 09:35:00,48.8,48.86,48.78,48.82,182229.0,46.3405,46.3975,46.3215,46.3595,182229.0
2021-08-30 09:40:00,48.83,48.94,48.83,48.93,183636.0,46.369,46.4735,46.369,46.464,183636.0
2021-08-30 09:45:00,48.93,49.02,48.93,48.99,240888.0,46.464,46.5494,46.464,46.5209,240888.0
2021-08-30 09:50:00,48.98,49.03,48.94,49.01,332862.0,46.5114,46.5589,46.4735,46.5399,332862.0
2021-08-30 09:55:00,49.01,49.02,48.97,48.98,243381.0,46.5399,46.5494,46.5019,46.5114,243381.0
2021-08-30 10:00:00,48.99,49.06,48.98,49.05,347484.0,46.5209,46.5874,46.5114,46.5779,347484.0
2021-08-30 10:05:00,49.04,49.05,48.98,49.0,194238.0,46.5684,46.5779,46.5114,46.5304,194238.0
2021-08-30 10:10:00,48.99,49.06,48.97,49.06,172032.0,46.5209,46.5874,46.5019,46.5874,172032.0
2021-08-30 10:15:00,49.06,49.07,49.03,49.05,137244.0,46.5874,46.5969,46.5589,46.5779,137244.0
2021-08-30 10:20:00,49.05,49.09,49.03,49.08,148986.0,46.5779,46.6159,46.5589,46.6064,148986.0
2021-08-30 10:25:00,49.08,49.1,49.04,49.05,169518.0,46.6064,46.6254,46.5684,46.5779,169518.0
2021-08-30 10:30:00,49.05,49.11,49.02,49.04,129900.0,46.5779,46.6349,46.5494,46.5684,129900.0
2021-08-30 10:35:00,49.03,49.04,48.99,49.03,116946.0,46.5589,46.5684,46.5209,46.5589,116946.0
2021-08-30 10:40:00,49.03,49.07,49.01,49.06,217200.0,46.5589,46.5969,46.5399,46.5874,217200.0
2021-08-30 10:45:00,49.06,49.12,49.05,49.11,135192.0,46.5874,46.6444,46.5779,46.6349,135192.0
2021-08-30 10:50:00,49.12,49.15,49.09,49.11,138021.0,46.6444,46.6729,46.6159,46.6349,138021.0
2021-08-30 10:55:00,49.11,49.11,49.05,49.11,97047.0,46.6349,46.6349,46.5779,46.6349,97047.0
2021-08-30 11:00:00,49.1,49.13,49.08,49.13,123087.0,46.6254,46.6539,46.6064,46.6539,123087.0
2021-08-30 11:05:00,49.12,49.19,49.12,49.17,148746.0,46.6444,46.7109,46.6444,46.6919,148746.0
2021-08-30 11:10:00,49.17,49.17,49.11,49.11,85107.0,46.6919,46.6919,46.6349,46.6349,85107.0
2021-08-30 11:15:00,49.11,49.16,49.11,49.15,139461.0,46.6349,46.6824,46.6349,46.6729,139461.0
2021-08-30 11:20:00,49.15,49.17,49.12,49.12,102801.0,46.6729,46.6919,46.6444,46.6444,102801.0
2021-08-30 11:25:00,49.12,49.13,49.1,49.12,74049.0,46.6444,46.6539,46.6254,46.6444,74049.0
2021-08-30 11:30:00,49.13,49.14,49.1,49.14,84141.0,46.6539,46.6634,46.6254,46.6634,84141.0
2021-08-30 11:35:00,49.13,49.15,49.13,49.13,66120.0,46.6539,46.6729,46.6539,46.6539,66120.0
2021-08-30 11:40:00,49.13,49.13,49.1,49.1,63759.0,46.6539,46.6539,46.6254,46.6254,63759.0
2021-08-30 11:45:00,49.11,49.16,49.1,49.15,69102.0,46.6349,46.6824,46.6254,46.6729,69102.0
2021-08-30 11:50:00,49.15,49.16,49.13,49.16,96711.0,46.6729,46.6824,46.6539,46.6824,96711.0
2021-08-30 11:55:00,49.16,49.16,49.13,49.13,122700.0,46.6824,46.6824,46.6539,46.6539,122700.0
2021-08-30 12:00:00,49.13,49.16,49.12,49.13,121527.0,46.6539,46.6824,46.6444,46.6539,121527.0
2021-08-30 12:05:00,49.13,49.14,49.1,49.13,116565.0,46.6539,46.6634,46.6254,46.6539,116565.0
2021-08-30 12:10:00,49.13,49.15,49.13,49.13,71460.0,46.6539,46.6729,46.6539,46.6539,71460.0
2021-08-30 12:15:00,49.13,49.13,49.1,49.1,77961.0,46.6539,46.6539,46.6254,46.6254,77961.0
2021-08-30 12:20:00,49.1,49.11,49.09,49.1,143970.0,46.6254,46.6349,46.6159,46.6254,143970.0
2021-08-30 12:25:00,49.1,49.16,49.1,49.14,214776.0,46.6254,46.6824,46.6254,46.6634,214776.0
2021-08-30 12:30:00,49.14,49.14,49.11,49.12,89496.0,46.6634,46.6634,46.6349,46.6444,89496.0
2021-08-30 12:35:00,49.12,49.15,49.12,49.15,99903.0,46.6444,46.6729,46.6444,46.6729,99903.0
2021-08-30 12:40:00,49.15,49.15,49.13,49.14,77139.0,46.6729,46.6729,46.6539,46.6634,77139.0
2021-08-30 12:45:00,49.14,49.15,49.13,49.15,65697.0,46.6634,46.6729,46.6539,46.6729,65697.0
2021-08-30 12:50:00,49.15,49.18,49.14,49.17,179535.0,46.6729,46.7014,46.6634,46.6919,179535.0
2021-08-30 12:55:00,49.17,49.17,49.14,49.15,94041.0,46.6919,46.6919,46.6634,46.6729,94041.0
2021-08-30 13:00:00,49.15,49.17,49.14,49.17,111126.0,46.6729,46.6919,46.6634,46.6919,111126.0
2021-08-30 13:05:00,49.17,49.22,49.17,49.21,151938.0,46.6919,46.7393,46.6919,46.7298,151938.0
2021-08-30 13:10:00,49.21,49.22,49.2,49.21,77709.0,46.7298,46.7393,46.7204,46.7298,77709.0
2021-08-30 13:15:00,49.21,49.23,49.2,49.22,76080.0,46.7298,46.7488,46.7204,46.7393,76080.0
2021-08-30 13:20:00,49.22,49.23,49.2,49.22,79398.0,46.7393,46.7488,46.7204,46.7393,79398.0
2021-08-30 13:25:00,49.22,49.23,49.21,49.22,85296.0,46.7393,46.7488,46.7298,46.7393,85296.0
2021-08-30 13:30:00,49.22,49.22,49.18,49.19,94731.0,46.7393,46.7393,46.7014,46.7109,94731.0
2021-08-30 13:35:00,49.18,49.19,49.16,49.17,93246.0,46.7014,46.7109,46.6824,46.6919,93246.0
2021-08-30 13:40:00,49.17,49.18,49.16,49.17,73170.0,46.6919,46.7014,46.6824,46.6919,73170.0
2021-08-30 13:45:00,49.17,49.2,49.16,49.2,131772.0,46.6919,46.7204,46.6824,46.7204,131772.0
2021-08-30 13:50:00,49.19,49.2,49.18,49.2,78360.0,46.7109,46.7204,46.7014,46.7204,78360.0
2021-08-30 13:55:00,49.19,49.22,49.19,49.22,108384.0,46.7109,46.7393,46.7109,46.7393,108384.0
2021-08-30 14:00:00,49.22,49.23,49.2,49.23,110067.0,46.7393,46.7488,46.7204,46.7488,110067.0
2021-08-30 14:05:00,49.22,49.22,49.19,49.2,86319.0,46.7393,46.7393,46.7109,46.7204,86319.0
2021-08-30 14:10:00,49.2,49.23,49.19,49.23,103926.0,46.7204,46.7488,46.7109,46.7488,103926.0
2021-08-30 14:15:00,49.22,49.25,49.21,49.24,116364.0,46.7393,46.7678,46.7298,46.7583,116364.0
2021-08-30 14:20:00,49.24,49.26,49.23,49.26,127062.0,46.7583,46.7773,46.7488,46.7773,127062.0
2021-08-30 14:25:00,49.26,49.29,49.26,49.29,138126.0,46.7773,46.8058,46.7773,46.8058,138126.0
2021-08-30 14:30:00,49.29,49.31,49.28,49.31,261927.0,46.8058,46.8248,46.7963,46.8248,261927.0
2021-08-30 14:35:00,49.3,49.32,49.3,49.3,141594.0,46.8153,46.8343,46.8153,46.8153,141594.0
2021-08-30 14:40:00,49.3,49.3,49.28,49.28,129168.0,46.8153,46.8153,46.7963,46.7963,129168.0
2021-08-30 14:45:00,49.28,49.29,49.26,49.26,88194.0,46.7963,46.8058,46.7773,46.7773,88194.0
2021-08-30 14:50:00,49.26,49.28,49.25,49.27,114642.0,46.7773,46.7963,46.7678,46.7868,114642.0
2021-08-30 14:55:00,49.27,49.3,49.27,49.28,104202.0,46.7868,46.8153,46.7868,46.7963,104202.0
2021-08-30 15:00:00,49.28,49.32,49.27,49.32,262107.0,46.7963,46.8343,46.7868,46.8343,262107.0
2021-08-30 15:05:00,49.32,49.33,49.3,49.31,209892.0,46.8343,46.8438,46.8153,46.8248,209892.0
2021-08-30 15:10:00,49.31,49.33,49.3,49.31,174432.0,46.8248,46.8438,46.8153,46.8248,174432.0
2021-08-30 15:15:00,49.31,49.31,49.28,49.29,153459.0,46.8248,46.8248,46.7963,46.8058,153459.0
2021-08-30 15:20:00,49.29,49.32,49.29,49.31,146766.0,46.8058,46.8343,46.8058,46.8248,146766.0
2021-08-30 15:25:00,49.31,49.31,49.29,49.29,228480.0,46.8248,46.8248,46.8058,46.8058,228480.0
2021-08-30 15:30:00,49.29,49.3,49.27,49.29,221862.0,46.8058,46.8153,46.7868,46.8058,221862.0
2021-08-30 15:35:00,49.3,49.31,49.29,49.3,287586.0,46.8153,46.8248,46.8058,46.8153,287586.0
2021-08-30 15:40:00,49.29,49.3,49.27,49.27,267645.0,46.8058,46.8153,46.7868,46.7868,267645.0
2021-08-30 15:45:00,49.27,49.27,49.26,49.26,246729.0,46.7868,46.7868,46.7773,46.7773,246729.0
2021-08-30 15:50:00,49.27,49.27,49.23,49.24,511056.0,46.7868,46.7868,46.7488,46.7583,511056.0
2021-08-30 15:55:00,49.24,49.25,49.23,49.24,705246.0,46.7583,46.7678,46.7488,46.7583,705246.0
2021-08-31 09:30:00,49.33,49.33,49.13,49.32,507531.0,46.8438,46.8438,46.6539,46.8343,507531.0
2021-08-31 09:35:00,49.31,49.32,49.16,49.18,379920.0,46.8248,46.8343,46.6824,46.7014,379920.0
2021-08-31 09:40:00,49.18,49.18,49.09,49.09,255027.0,46.7014,46.7014,46.6159,46.6159,255027.0
2021-08-31 09:45:00,49.09,49.23,49.08,49.19,205995.0,46.6159,46.7488,46.6064,46.7109,205995.0
2021-08-31 09:50:00,49.18,49.21,49.1,49.2,270156.0,46.7014,46.7298,46.6254,46.7204,270156.0
2021-08-31 09:55:00,49.2,49.27,49.18,49.27,148407.0,46.7204,46.7868,46.7014,46.7868,148407.0
2021-08-31 10:00:00,49.27,49.32,49.22,49.25,259263.0,46.7868,46.8343,46.7393,46.7678,259263.0
2021-08-31 10:05:00,49.26,49.38,49.26,49.38,259650.0,46.7773,46.8913,46.7773,46.8913,259650.0
2021-08-31 10:10:00,49.38,49.44,49.37,49.39,301728.0,46.8913,46.9483,46.8818,46.9008,301728.0
2021-08-31 10:15:00,49.39,49.41,49.35,49.38,163482.0,46.9008,46.9198,46.8628,46.8913,163482.0
2021-08-31 10:20:00,49.38,49.4,49.31,49.31,110934.0,46.8913,46.9103,46.8248,46.8248,110934.0
2021-08-31 10:25:00,49.31,49.4,49.31,49.38,152229.0,46.8248,46.9103,46.8248,46.8913,152229.0
2021-08-31 10:30:00,49.38,49.4,49.34,49.35,162612.0,46.8913,46.9103,46.8533,46.8628,162612.0
2021-08-31 10:35:00,49.35,49.36,49.3,49.3,163422.0,46.8628,46.8723,46.8153,46.8153,163422.0
2021-08-31 10:40:00,49.31,49.35,49.3,49.35,127539.0,46.8248,46.8628,46.8153,46.8628,127539.0
2021-08-31 10:45:00,49.35,49.42,49.35,49.38,163479.0,46.8628,46.9293,46.8628,46.8913,163479.0
2021-08-31 10:50:00,49.38,49.38,49.33,49.35,191736.0,46.8913,46.8913,46.8438,46.8628,191736.0
2021-08-31 10:55:00,49.35,49.4,49.33,49.4,151722.0,46.8628,46.9103,46.8438,46.9103,151722.0
2021-08-31 11:00:00,49.4,49.4,49.36,49.37,125766.0,46.9103,46.9103,46.8723,46.8818,125766.0
2021-08-31 11:05:00,49.37,49.39,49.34,49.36,178908.0,46.8818,46.9008,46.8533,46.8723,178908.0
2021-08-31 11:10:00,49.36,49.39,49.35,49.39,134109.0,46.8723,46.9008,46.8628,46.9008,134109.0
2021-08-31 11:15:00,49.39,49.46,49.39,49.44,244584.0,46.9008,46.9672,46.9008,46.9483,244584.0
2021-08-31 11:20:00,49.45,49.45,49.4,49.4,157659.0,46.9578,46.9578,46.9103,46.9103,157659.0
2021-08-31 11:25:00,49.4,49.41,49.36,49.36,158847.0,46.9103,46.9198,46.8723,46.8723,158847.0
2021-08-31 11:30:00,49.36,49.42,49.36,49.41,162951.0,46.8723,46.9293,46.8723,46.9198,162951.0
2021-08-31 11:35:00,49.41,49.45,49.4,49.45,141648.0,46.9198,46.9578,46.9103,46.9578,141648.0
2021-08-31 11:40:00,49.45,49.45,49.42,49.43,190134.0,46.9578,46.9578,46.9293,46.9388,190134.0
2021-08-31 11:45:00,49.43,49.45,49.41,49.44,148473.0,46.9388,46.9578,46.9198,46.9483,148473.0
2021-08-31 11:50:00,49.44,49.48,49.44,49.46,152808.0,46.9483,46.9862,46.9483,46.9672,152808.0
2021-08-31 11:55:00,49.46,49.47,49.44,49.46,117018.0,46.9672,46.9767,46.9483,46.9672,117018.0
2021-08-31 12:00:00,49.46,49.46,49.4,49.42,151716.0,46.9672,46.9672,46.9103,46.9293,151716.0
2021-08-31 12:05:00,49.42,49.44,49.4,49.4,80739.0,46.9293,46.9483,46.9103,46.9103,80739.0
2021-08-31 12:10:00,49.41,49.42,49.4,49.41,99000.0,46.9198,46.9293,46.9103,46.9198,99000.0
2021-08-31 12:15:00,49.41,49.43,49.41,49.42,67080.0,46.9198,46.9388,46.9198,46.9293,67080.0
2021-08-31 12:20:00,49.42,49.42,49.39,49.4,111213.0,46.9293,46.9293,46.9008,46.9103,111213.0
2021-08-31 12:25:00,49.4,49.41,49.38,49.38,162216.0,46.9103,46.9198,46.8913,46.8913,162216.0
2021-08-31 12:30:00,49.38,49.42,49.37,49.4,148041.0,46.8913,46.9293,46.8818,46.9103,148041.0
2021-08-31 12:35:00,49.39,49.41,49.38,49.41,64773.0,46.9008,46.9198,46.8913,46.9198,64773.0
2021-08-31 12:40:00,49.42,49.44,49.39,49.39,113859.0,46.9293,46.9483,46.9008,46.9008,113859.0
2021-08-31 12:45:00,49.39,49.39,49.34,49.37,105396.0,46.9008,46.9008,46.8533,46.8818,105396.0
2021-08-31 12:50:00,49.37,49.37,49.34,49.35,109479.0,46.8818,46.8818,46.8533,46.8628,109479.0
2021-08-31 12:55:00,49.35,49.36,49.32,49.35,171072.0,46.8628,46.8723,46.8343,46.8628,171072.0
2021-08-31 13:00:00,49.34,49.34,49.3,49.31,117627.0,46.8533,46.8533,46.8153,46.8248,117627.0
2021-08-31 13:05:00,49.31,49.33,49.3,49.31,115998.0,46.8248,46.8438,46.8153,46.8248,115998.0
2021-08-31 13:10:00,49.31,49.31,49.29,49.29,58614.0,46.8248,46.8248,46.8058,46.8058,58614.0
2021-08-31 13:15:00,49.29,49.3,49.26,49.3,108534.0,46.8058,46.8153,46.7773,46.8153,108534.0
2021-08-31 13:20:00,49.3,49.32,49.26,49.27,97986.0,46.8153,46.8343,46.7773,46.7868,97986.0
2021-08-31 13:25:00,49.27,49.27,49.25,49.25,105546.0,46.7868,46.7868,46.7678,46.7678,105546.0
2021-08-31 13:30:00,49.25,49.25,49.21,49.22,75489.0,46.7678,46.7678,46.7298,46.7393,75489.0
2021-08-31 13:35:00,49.22,49.26,49.22,49.25,142884.0,46.7393,46.7773,46.7393,46.7678,142884.0
2021-08-31 13:40:00,49.25,49.26,49.22,49.22,101841.0,46.7678,46.7773,46.7393,46.7393,101841.0
2021-08-31 13:45:00,49.22,49.25,49.21,49.22,121911.0,46.7393,46.7678,46.7298,46.7393,121911.0
2021-08-31 13:50:00,49.23,49.25,49.22,49.24,123054.0,46.7488,46.7678,46.7393,46.7583,123054.0
2021-08-31 13:55:00,49.24,49.25,49.22,49.23,169104.0,46.7583,46.7678,46.7393,46.7488,169104.0
2021-08-31 14:00:00,49.23,49.24,49.21,49.22,149940.0,46.7488,46.7583,46.7298,46.7393,149940.0
2021-08-31 14:05:00,49.22,49.22,49.2,49.22,133485.0,46.7393,46.7393,46.7204,46.7393,133485.0
2021-08-31 14:10:00,49.22,49.24,49.22,49.23,111882.0,46.7393,46.7583,46.7393,46.7488,111882.0
2021-08-31 14:15:00,49.23,49.24,49.22,49.22,123873.0,46.7488,46.7583,46.7393,46.7393,123873.0
2021-08-31 14:20:00,49.22,49.28,49.22,49.26,148344.0,46.7393,46.7963,46.7393,46.7773,148344.0
2021-08-31 14:25:00,49.26,49.27,49.24,49.25,136719.0,46.7773,46.7868,46.7583,46.7678,136719.0
2021-08-31 14:30:00,49.24,49.26,49.22,49.23,97380.0,46.7583,46.7773,46.7393,46.7488,97380.0
2021-08-31 14:35:00,49.23,49.25,49.23,49.24,126879.0,46.7488,46.7678,46.7488,46.7583,126879.0
2021-08-31 14:40:00,49.24,49.25,49.22,49.22,142146.0,46.7583,46.7678,46.7393,46.7393,142146.0
2021-08-31 14:45:00,49.22,49.23,49.21,49.23,163317.0,46.7393,46.7488,46.7298,46.7488,163317.0
2021-08-31 14:50:00,49.23,49.25,49.22,49.25,111954.0,46.7488,46.7678,46.7393,46.7678,111954.0
2021-08-31 14:55:00,49.25,49.29,49.24,49.29,138387.0,46.7678,46.8058,46.7583,46.8058,138387.0
2021-08-31 15:00:00,49.29,49.3,49.27,49.29,193299.0,46.8058,46.8153,46.7868,46.8058,193299.0
2021-08-31 15:05:00,49.29,49.3,49.28,49.28,236913.0,46.8058,46.8153,46.7963,46.7963,236913.0
2021-08-31 15:10:00,49.28,49.29,49.27,49.27,117642.0,46.7963,46.8058,46.7868,46.7868,117642.0
2021-08-31 15:15:00,49.27,49.3,49.27,49.27,151812.0,46.7868,46.8153,46.7868,46.7868,151812.0
2021-08-31 15:20:00,49.27,49.3,49.26,49.29,279150.0,46.7868,46.8153,46.7773,46.8058,279150.0
2021-08-31 15:25:00,49.29,49.31,49.28,49.29,201294.0,46.8058,46.8248,46.7963,46.8058,201294.0
2021-08-31 15:30:00,49.29,49.33,49.29,49.32,353319.0,46.8058,46.8438,46.8058,46.8343,353319.0
2021-08-31 15:35:00,49.32,49.33,49.27,49.28,497592.0,46.8343,46.8438,46.7868,46.7963,497592.0
2021-08-31 15:40:00,49.28,49.33,49.28,49.33,351591.0,46.7963,46.8438,46.7963,46.8438,351591.0
2021-08-31 15:45:00,49.33,49.36,49.33,49.36,374613.0,46.8438,46.8723,46.8438,46.8723,374613.0
2021-08-31 15:50:00,49.35,49.37,49.32,49.34,807192.0,46.8628,46.8818,46.8343,46.8533,807192.0
2021-08-31 15:55:00,49.34,49.39,49.34,49.37,1761282.0,46.8533,46.9008,46.8533,46.8818,1761282.0
2021-09-01 09:30:00,49.18,49.31,49.18,49.23,616317.0,46.7014,46.8248,46.7014,46.7488,616317.0
2021-09-01 09:35:00,49.24,49.29,49.15,49.19,289011.0,46.7583,46.8058,46.6729,46.7109,289011.0
2021-09-01 09:40:00,49.19,49.23,49.12,49.15,222765.0,46.7109,46.7488,46.6444,46.6729,222765.0
2021-09-01 09:45:00,49.16,49.28,49.16,49.24,250962.0,46.6824,46.7963,46.6824,46.7583,250962.0
2021-09-01 09:50:00,49.23,49.27,49.16,49.22,196104.0,46.7488,46.7868,46.6824,46.7393,196104.0
2021-09-01 09:55:00,49.22,49.25,49.15,49.21,144771.0,46.7393,46.7678,46.6729,46.7298,144771.0
2021-09-01 10:00:00,49.2,49.21,49.09,49.11,250794.0,46.7204,46.7298,46.6159,46.6349,250794.0
2021-09-01 10:05:00,49.1,49.11,48.96,48.98,315573.0,46.6254,46.6349,46.4924,46.5114,315573.0
2021-09-01 10:10:00,48.98,49.04,48.97,48.98,231390.0,46.5114,46.5684,46.5019,46.5114,231390.0
2021-09-01 10:15:00,48.98,49.01,48.89,48.95,393462.0,46.5114,46.5399,46.426,46.483,393462.0
2021-09-01 10:20:00,48.94,48.94,48.87,48.92,208386.0,46.4735,46.4735,46.407,46.4545,208386.0
2021-09-01 10:25:00,48.92,48.95,48.88,48.89,195978.0,46.4545,46.483,46.4165,46.426,195978.0
2021-09-01 10:30:00,48.89,48.98,48.86,48.97,249462.0,46.426,46.5114,46.3975,46.5019,249462.0
2021-09-01 10:35:00,48.97,49.05,48.97,49.03,200571.0,46.5019,46.5779,46.5019,46.5589,200571.0
2021-09-01 10:40:00,49.03,49.04,48.99,49.03,162978.0,46.5589,46.5684,46.5209,46.5589,162978.0
2021-09-01 10:45:00,49.03,49.03,48.93,48.93,173097.0,46.5589,46.5589,46.464,46.464,173097.0
2021-09-01 10:50:00,48.92,48.94,48.9,48.91,166038.0,46.4545,46.4735,46.4355,46.445,166038.0
2021-09-01 10:55:00,48.91,48.93,48.89,48.92,222495.0,46.445,46.464,46.426,46.4545,222495.0
2021-09-01 11:00:00,48.92,48.98,48.92,48.96,219057.0,46.4545,46.5114,46.4545,46.4924,219057.0
2021-09-01 11:05:00,48.96,49.01,48.96,49.01,123549.0,46.4924,46.5399,46.4924,46.5399,123549.0
2021-09-01 11:10:00,49.01,49.09,49.01,49.08,210858.0,46.5399,46.6159,46.5399,46.6064,210858.0
2021-09-01 11:15:00,49.08,49.1,49.02,49.05,226953.0,46.6064,46.6254,46.5494,46.5779,226953.0
2021-09-01 11:20:00,49.05,49.08,49.01,49.08,135900.0,46.5779,46.6064,46.5399,46.6064,135900.0
2021-09-01 11:25:00,49.08,49.12,49.05,49.11,156381.0,46.6064,46.6444,46.5779,46.6349,156381.0
2021-09-01 11:30:00,49.11,49.15,49.06,49.06,111942.0,46.6349,46.6729,46.5874,46.5874,111942.0
2021-09-01 11:35:00,49.07,49.09,49.06,49.07,120486.0,46.5969,46.6159,46.5874,46.5969,120486.0
2021-09-01 11:40:00,49.07,49.13,49.06,49.11,152067.0,46.5969,46.6539,46.5874,46.6349,152067.0
2021-09-01 11:45:00,49.11,49.13,49.11,49.11,130725.0,46.6349,46.6539,46.6349,46.6349,130725.0
2021-09-01 11:50:00,49.11,49.15,49.1,49.13,130827.0,46.6349,46.6729,46.6254,46.6539,130827.0
2021-09-01 11:55:00,49.12,49.13,49.1,49.1,128967.0,46.6444,46.6539,46.6254,46.6254,128967.0
2021-09-01 12:00:00,49.1,49.12,49.1,49.11,117555.0,46.6254,46.6444,46.6254,46.6349,117555.0
2021-09-01 12:05:00,49.1,49.13,49.09,49.11,120969.0,46.6254,46.6539,46.6159,46.6349,120969.0
2021-09-01 12:10:00,49.12,49.12,49.1,49.11,98979.0,46.6444,46.6444,46.6254,46.6349,98979.0
2021-09-01 12:15:00,49.11,49.11,49.08,49.1,150648.0,46.6349,46.6349,46.6064,46.6254,150648.0
2021-09-01 12:20:00,49.11,49.12,49.09,49.1,171498.0,46.6349,46.6444,46.6159,46.6254,171498.0
2021-09-01 12:25:00,49.1,49.13,49.1,49.12,144564.0,46.6254,46.6539,46.6254,46.6444,144564.0
2021-09-01 12:30:00,49.12,49.13,49.09,49.09,70581.0,46.6444,46.6539,46.6159,46.6159,70581.0
2021-09-01 12:35:00,49.09,49.12,49.06,49.11,151917.0,46.6159,46.6444,46.5874,46.6349,151917.0
2021-09-01 12:40:00,49.11,49.14,49.11,49.13,109521.0,46.6349,46.6634,46.6349,46.6539,109521.0
2021-09-01 12:45:00,49.13,49.2,49.12,49.2,231387.0,46.6539,46.7204,46.6444,46.7204,231387.0
2021-09-01 12:50:00,49.2,49.21,49.17,49.18,139632.0,46.7204,46.7298,46.6919,46.7014,139632.0
2021-09-01 12:55:00,49.18,49.21,49.17,49.18,125844.0,46.7014,46.7298,46.6919,46.7014,125844.0
2021-09-01 13:00:00,49.18,49.19,49.14,49.14,120327.0,46.7014,46.7109,46.6634,46.6634,120327.0
2021-09-01 13:05:00,49.15,49.15,49.13,49.15,179262.0,46.6729,46.6729,46.6539,46.6729,179262.0
2021-09-01 13:10:00,49.15,49.2,49.14,49.18,145533.0,46.6729,46.7204,46.6634,46.7014,145533.0
2021-09-01 13:15:00,49.18,49.18,49.14,49.16,141717.0,46.7014,46.7014,46.6634,46.6824,141717.0
2021-09-01 13:20:00,49.16,49.19,49.16,49.18,105864.0,46.6824,46.7109,46.6824,46.7014,105864.0
2021-09-01 13:25:00,49.18,49.21,49.18,49.19,151845.0,46.7014,46.7298,46.7014,46.7109,151845.0
2021-09-01 13:30:00,49.19,49.25,49.18,49.21,128877.0,46.7109,46.7678,46.7014,46.7298,128877.0
2021-09-01 13:35:00,49.21,49.22,49.18,49.18,73704.0,46.7298,46.7393,46.7014,46.7014,73704.0
2021-09-01 13:40:00,49.18,49.21,49.18,49.21,75141.0,46.7014,46.7298,46.7014,46.7298,75141.0
2021-09-01 13:45:00,49.2,49.22,49.2,49.21,99993.0,46.7204,46.7393,46.7204,46.7298,99993.0
2021-09-01 13:50:00,49.21,49.24,49.2,49.23,89235.0,46.7298,46.7583,46.7204,46.7488,89235.0
2021-09-01 13:55:00,49.24,49.25,49.22,49.24,161406.0,46.7583,46.7678,46.7393,46.7583,161406.0
2021-09-01 14:00:00,49.24,49.24,49.22,49.23,98964.0,46.7583,46.7583,46.7393,46.7488,98964.0
2021-09-01 14:05:00,49.23,49.26,49.23,49.24,120855.0,46.7488,46.7773,46.7488,46.7583,120855.0
2021-09-01 14:10:00,49.24,49.25,49.23,49.24,66207.0,46.7583,46.7678,46.7488,46.7583,66207.0
2021-09-01 14:15:00,49.24,49.26,49.23,49.26,88251.0,46.7583,46.7773,46.7488,46.7773,88251.0
2021-09-01 14:20:00,49.25,49.26,49.24,49.24,136686.0,46.7678,46.7773,46.7583,46.7583,136686.0
2021-09-01 14:25:00,49.24,49.27,49.24,49.25,68805.0,46.7583,46.7868,46.7583,46.7678,68805.0
2021-09-01 14:30:00,49.25,49.29,49.24,49.28,114507.0,46.7678,46.8058,46.7583,46.7963,114507.0
2021-09-01 14:35:00,49.29,49.29,49.26,49.26,68904.0,46.8058,46.8058,46.7773,46.7773,68904.0
2021-09-01 14:40:00,49.26,49.26,49.23,49.23,83889.0,46.7773,46.7773,46.7488,46.7488,83889.0
2021-09-01 14:45:00,49.24,49.24,49.2,49.2,103875.0,46.7583,46.7583,46.7204,46.7204,103875.0
2021-09-01 14:50:00,49.19,49.22,49.18,49.22,87543.0,46.7109,46.7393,46.7014,46.7393,87543.0
2021-09-01 14:55:00,49.22,49.26,49.22,49.26,114657.0,46.7393,46.7773,46.7393,46.7773,114657.0
2021-09-01 15:00:00,49.26,49.26,49.23,49.23,123168.0,46.7773,46.7773,46.7488,46.7488,123168.0
2021-09-01 15:05:00,49.23,49.27,49.22,49.26,177072.0,46.7488,46.7868,46.7393,46.7773,177072.0
2021-09-01 15:10:00,49.26,49.27,49.24,49.27,123351.0,46.7773,46.7868,46.7583,46.7868,123351.0
2021-09-01 15:15:00,49.27,49.29,49.27,49.27,88146.0,46.7868,46.8058,46.7868,46.7868,88146.0
2021-09-01 15:20:00,49.27,49.29,49.27,49.27,113400.0,46.7868,46.8058,46.7868,46.7868,113400.0
2021-09-01 15:25:00,49.27,49.28,49.24,49.25,119073.0,46.7868,46.7963,46.7583,46.7678,119073.0
2021-09-01 15:30:00,49.25,49.27,49.23,49.26,163872.0,46.7678,46.7868,46.7488,46.7773,163872.0
2021-09-01 15:35:00,49.26,49.27,49.21,49.21,143646.0,46.7773,46.7868,46.7298,46.7298,143646.0
2021-09-01 15:40:00,49.21,49.24,49.2,49.21,148416.0,46.7298,46.7583,46.7204,46.7298,148416.0
2021-09-01 15:45:00,49.21,49.24,49.2,49.22,186102.0,46.7298,46.7583,46.7204,46.7393,186102.0
2021-09-01 15:50:00,49.22,49.26,49.21,49.24,333510.0,46.7393,46.7773,46.7298,46.7583,333510.0
2021-09-01 15:55:00,49.24,49.26,49.21,49.26,535353.0,46.7583,46.7773,46.7298,46.7773,535353.0
2021-09-02 09:30:00,49.37,49.57,49.32,49.44,750168.0,46.8818,47.0717,46.8343,46.9483,750168.0
2021-09-02 09:35:00,49.44,49.52,49.39,49.4,309891.0,46.9483,47.0242,46.9008,46.9103,309891.0
2021-09-02 09:40:00,49.4,49.43,49.33,49.4,291345.0,46.9103,46.9388,46.8438,46.9103,291345.0
2021-09-02 09:45:00,49.41,49.45,49.4,49.42,269232.0,46.9198,46.9578,46.9103,46.9293,269232.0
2021-09-02 09:50:00,49.43,49.44,49.35,49.37,160155.0,46.9388,46.9483,46.8628,46.8818,160155.0
2021-09-02 09:55:00,49.37,49.37,49.28,49.3,240165.0,46.8818,46.8818,46.7963,46.8153,240165.0
2021-09-02 10:00:00,49.29,49.32,49.24,49.25,229140.0,46.8058,46.8343,46.7583,46.7678,229140.0
2021-09-02 10:05:00,49.26,49.29,49.23,49.29,180543.0,46.7773,46.8058,46.7488,46.8058,180543.0
2021-09-02 10:10:00,49.29,49.4,49.28,49.38,203535.0,46.8058,46.9103,46.7963,46.8913,203535.0
2021-09-02 10:15:00,49.39,49.46,49.39,49.45,271935.0,46.9008,46.9672,46.9008,46.9578,271935.0
2021-09-02 10:20:00,49.45,49.5,49.44,49.49,186381.0,46.9578,47.0052,46.9483,46.9957,186381.0
2021-09-02 10:25:00,49.5,49.56,49.49,49.53,274932.0,47.0052,47.0622,46.9957,47.0337,274932.0
2021-09-02 10:30:00,49.53,49.54,49.5,49.53,171507.0,47.0337,47.0432,47.0052,47.0337,171507.0
2021-09-02 10:35:00,49.53,49.57,49.48,49.5,347295.0,47.0337,47.0717,46.9862,47.0052,347295.0
2021-09-02 10:40:00,49.49,49.5,49.37,49.42,282657.0,46.9957,47.0052,46.8818,46.9293,282657.0
2021-09-02 10:45:00,49.43,49.49,49.42,49.47,162267.0,46.9388,46.9957,46.9293,46.9767,162267.0
2021-09-02 10:50:00,49.47,49.53,49.44,49.5,148728.0,46.9767,47.0337,46.9483,47.0052,148728.0
2021-09-02 10:55:00,49.51,49.54,49.46,49.54,183639.0,47.0147,47.0432,46.9672,47.0432,183639.0
2021-09-02 11:00:00,49.54,49.55,49.5,49.53,183372.0,47.0432,47.0527,47.0052,47.0337,183372.0
2021-09-02 11:05:00,49.53,49.53,49.48,49.48,251310.0,47.0337,47.0337,46.9862,46.9862,251310.0
2021-09-02 11:10:00,49.48,49.56,49.48,49.53,171393.0,46.9862,47.0622,46.9862,47.0337,171393.0
2021-09-02 11:15:00,49.53,49.6,49.53,49.57,182976.0,47.0337,47.1002,47.0337,47.0717,182976.0
2021-09-02 11:20:00,49.57,49.57,49.54,49.54,139122.0,47.0717,47.0717,47.0432,47.0432,139122.0
2021-09-02 11:25:00,49.54,49.55,49.49,49.5,210801.0,47.0432,47.0527,46.9957,47.0052,210801.0
2021-09-02 11:30:00,49.5,49.51,49.49,49.5,115401.0,47.0052,47.0147,46.9957,47.0052,115401.0
2021-09-02 11:35:00,49.5,49.53,49.49,49.5,110628.0,47.0052,47.0337,46.9957,47.0052,110628.0
2021-09-02 11:40:00,49.5,49.51,49.49,49.5,97290.0,47.0052,47.0147,46.9957,47.0052,97290.0
2021-09-02 11:45:00,49.5,49.53,49.49,49.51,220506.0,47.0052,47.0337,46.9957,47.0147,220506.0
2021-09-02 11:50:00,49.51,49.51,49.49,49.5,124719.0,47.0147,47.0147,46.9957,47.0052,124719.0
2021-09-02 11:55:00,49.5,49.52,49.47,49.48,138258.0,47.0052,47.0242,46.9767,46.9862,138258.0
2021-09-02 12:00:00,49.48,49.49,49.46,49.49,106500.0,46.9862,46.9957,46.9672,46.9957,106500.0
2021-09-02 12:05:00,49.49,49.5,49.48,49.49,106911.0,46.9957,47.0052,46.9862,46.9957,106911.0
2021-09-02 12:10:00,49.49,49.51,49.48,49.5,88749.0,46.9957,47.0147,46.9862,47.0052,88749.0
2021-09-02 12:15:00,49.49,49.51,49.48,49.49,129015.0,46.9957,47.0147,46.9862,46.9957,129015.0
2021-09-02 12:20:00,49.49,49.51,49.46,49.47,102753.0,46.9957,47.0147,46.9672,46.9767,102753.0
2021-09-02 12:25:00,49.47,49.5,49.47,49.49,126900.0,46.9767,47.0052,46.9767,46.9957,126900.0
2021-09-02 12:30:00,49.49,49.52,49.48,49.5,104976.0,46.9957,47.0242,46.9862,47.0052,104976.0
2021-09-02 12:35:00,49.49,49.5,49.48,49.49,116961.0,46.9957,47.0052,46.9862,46.9957,116961.0
2021-09-02 12:40:00,49.49,49.5,49.44,49.46,130287.0,46.9957,47.0052,46.9483,46.9672,130287.0
2021-09-02 12:45:00,49.46,49.46,49.44,49.44,120819.0,46.9672,46.9672,46.9483,46.9483,120819.0
2021-09-02 12:50:00,49.44,49.45,49.42,49.42,108987.0,46.9483,46.9578,46.9293,46.9293,108987.0
2021-09-02 12:55:00,49.42,49.44,49.41,49.44,76638.0,46.9293,46.9483,46.9198,46.9483,76638.0
2021-09-02 13:00:00,49.44,49.46,49.43,49.45,107211.0,46.9483,46.9672,46.9388,46.9578,107211.0
2021-09-02 13:05:00,49.45,49.48,49.45,49.46,77073.0,46.9578,46.9862,46.9578,46.9672,77073.0
2021-09-02 13:10:00,49.46,49.46,49.43,49.44,96840.0,46.9672,46.9672,46.9388,46.9483,96840.0
2021-09-02 13:15:00,49.43,49.44,49.38,49.39,145248.0,46.9388,46.9483,46.8913,46.9008,145248.0
2021-09-02 13:20:00,49.38,49.39,49.36,49.38,166989.0,46.8913,46.9008,46.8723,46.8913,166989.0
2021-09-02 13:25:00,49.38,49.41,49.37,49.39,124458.0,46.8913,46.9198,46.8818,46.9008,124458.0
2021-09-02 13:30:00,49.4,49.4,49.36,49.36,153024.0,46.9103,46.9103,46.8723,46.8723,153024.0
2021-09-02 13:35:00,49.37,49.41,49.37,49.41,85923.0,46.8818,46.9198,46.8818,46.9198,85923.0
2021-09-02 13:40:00,49.41,49.45,49.41,49.45,141126.0,46.9198,46.9578,46.9198,46.9578,141126.0
2021-09-02 13:45:00,49.45,49.45,49.41,49.42,123705.0,46.9578,46.9578,46.9198,46.9293,123705.0
2021-09-02 13:50:00,49.42,49.42,49.39,49.39,156621.0,46.9293,46.9293,46.9008,46.9008,156621.0
2021-09-02 13:55:00,49.39,49.4,49.36,49.36,167391.0,46.9008,46.9103,46.8723,46.8723,167391.0
2021-09-02 14:00:00,49.36,49.39,49.35,49.38,104787.0,46.8723,46.9008,46.8628,46.8913,104787.0
2021-09-02 14:05:00,49.39,49.43,49.38,49.43,130623.0,46.9008,46.9388,46.8913,46.9388,130623.0
2021-09-02 14:10:00,49.42,49.46,49.41,49.45,117702.0,46.9293,46.9672,46.9198,46.9578,117702.0
2021-09-02 14:15:00,49.45,49.48,49.45,49.48,124845.0,46.9578,46.9862,46.9578,46.9862,124845.0
2021-09-02 14:20:00,49.48,49.49,49.45,49.45,211476.0,46.9862,46.9957,46.9578,46.9578,211476.0
2021-09-02 14:25:00,49.45,49.45,49.42,49.42,105300.0,46.9578,46.9578,46.9293,46.9293,105300.0
2021-09-02 14:30:00,49.42,49.44,49.41,49.42,124908.0,46.9293,46.9483,46.9198,46.9293,124908.0
2021-09-02 14:35:00,49.42,49.44,49.4,49.43,106467.0,46.9293,46.9483,46.9103,46.9388,106467.0
2021-09-02 14:40:00,49.43,49.45,49.41,49.45,87837.0,46.9388,46.9578,46.9198,46.9578,87837.0
2021-09-02 14:45:00,49.45,49.47,49.44,49.46,93639.0,46.9578,46.9767,46.9483,46.9672,93639.0
2021-09-02 14:50:00,49.46,49.48,49.45,49.47,123993.0,46.9672,46.9862,46.9578,46.9767,123993.0
2021-09-02 14:55:00,49.47,49.52,49.47,49.5,107898.0,46.9767,47.0242,46.9767,47.0052,107898.0
2021-09-02 15:00:00,49.5,49.52,49.49,49.51,146706.0,47.0052,47.0242,46.9957,47.0147,146706.0
2021-09-02 15:05:00,49.5,49.5,49.45,49.46,159231.0,47.0052,47.0052,46.9578,46.9672,159231.0
2021-09-02 15:10:00,49.46,49.47,49.43,49.46,184239.0,46.9672,46.9767,46.9388,46.9672,184239.0
2021-09-02 15:15:00,49.46,49.48,49.45,49.46,157635.0,46.9672,46.9862,46.9578,46.9672,157635.0
2021-09-02 15:20:00,49.46,49.51,49.45,49.5,231861.0,46.9672,47.0147,46.9578,47.0052,231861.0
2021-09-02 15:25:00,49.5,49.52,49.48,49.49,141975.0,47.0052,47.0242,46.9862,46.9957,141975.0
2021-09-02 15:30:00,49.49,49.5,49.47,49.48,229266.0,46.9957,47.0052,46.9767,46.9862,229266.0
2021-09-02 15:35:00,49.48,49.5,49.47,49.5,180597.0,46.9862,47.0052,46.9767,47.0052,180597.0
2021-09-02 15:40:00,49.5,49.55,49.5,49.55,199143.0,47.0052,47.0527,47.0052,47.0527,199143.0
2021-09-02 15:45:00,49.54,49.55,49.5,49.53,224043.0,47.0432,47.0527,47.0052,47.0337,224043.0
2021-09-02 15:50:00,49.53,49.57,49.52,49.53,486228.0,47.0337,47.0717,47.0242,47.0337,486228.0
2021-09-02 15:55:00,49.53,49.55,49.5,49.52,940482.0,47.0337,47.0527,47.0052,47.0242,940482.0
2021-09-03 09:30:00,49.4,49.51,49.34,49.37,433965.0,46.9103,47.0147,46.8533,46.8818,433965.0
2021-09-03 09:35:00,49.38,49.47,49.34,49.45,231573.0,46.8913,46.9767,46.8533,46.9578,231573.0
2021-09-03 09:40:00,49.45,49.45,49.35,49.4,240513.0,46.9578,46.9578,46.8628,46.9103,240513.0
2021-09-03 09:45:00,49.4,49.4,49.31,49.33,313569.0,46.9103,46.9103,46.8248,46.8438,313569.0
2021-09-03 09:50:00,49.33,49.41,49.3,49.41,177903.0,46.8438,46.9198,46.8153,46.9198,177903.0
2021-09-03 09:55:00,49.41,49.44,49.37,49.43,128463.0,46.9198,46.9483,46.8818,46.9388,128463.0
2021-09-03 10:00:00,49.43,49.49,49.41,49.48,204690.0,46.9388,46.9957,46.9198,46.9862,204690.0
2021-09-03 10:05:00,49.47,49.49,49.41,49.44,184500.0,46.9767,46.9957,46.9198,46.9483,184500.0
2021-09-03 10:10:00,49.44,49.46,49.4,49.44,122889.0,46.9483,46.9672,46.9103,46.9483,122889.0
2021-09-03 10:15:00,49.45,49.5,49.4,49.49,340425.0,46.9578,47.0052,46.9103,46.9957,340425.0
2021-09-03 10:20:00,49.49,49.52,49.48,49.51,184638.0,46.9957,47.0242,46.9862,47.0147,184638.0
2021-09-03 10:25:00,49.51,49.56,49.51,49.54,161457.0,47.0147,47.0622,47.0147,47.0432,161457.0
2021-09-03 10:30:00,49.55,49.59,49.53,49.57,165438.0,47.0527,47.0907,47.0337,47.0717,165438.0
2021-09-03 10:35:00,49.56,49.61,49.56,49.57,178056.0,47.0622,47.1097,47.0622,47.0717,178056.0
2021-09-03 10:40:00,49.57,49.63,49.54,49.62,203484.0,47.0717,47.1287,47.0432,47.1192,203484.0
2021-09-03 10:45:00,49.62,49.66,49.61,49.65,165261.0,47.1192,47.1572,47.1097,47.1477,165261.0
2021-09-03 10:50:00,49.65,49.71,49.64,49.71,211977.0,47.1477,47.2046,47.1382,47.2046,211977.0
2021-09-03 10:55:00,49.7,49.73,49.65,49.66,208656.0,47.1952,47.2236,47.1477,47.1572,208656.0
2021-09-03 11:00:00,49.66,49.67,49.61,49.62,132360.0,47.1572,47.1667,47.1097,47.1192,132360.0
2021-09-03 11:05:00,49.62,49.63,49.58,49.59,166476.0,47.1192,47.1287,47.0812,47.0907,166476.0
2021-09-03 11:10:00,49.59,49.64,49.59,49.63,117042.0,47.0907,47.1382,47.0907,47.1287,117042.0
2021-09-03 11:15:00,49.63,49.69,49.61,49.65,165153.0,47.1287,47.1857,47.1097,47.1477,165153.0
2021-09-03 11:20:00,49.65,49.7,49.64,49.7,76920.0,47.1477,47.1952,47.1382,47.1952,76920.0
2021-09-03 11:25:00,49.7,49.72,49.69,49.7,164493.0,47.1952,47.2141,47.1857,47.1952,164493.0
2021-09-03 11:30:00,49.7,49.74,49.7,49.74,103251.0,47.1952,47.2331,47.1952,47.2331,103251.0
2021-09-03 11:35:00,49.74,49.75,49.7,49.72,127278.0,47.2331,47.2426,47.1952,47.2141,127278.0
2021-09-03 11:40:00,49.72,49.72,49.67,49.68,112755.0,47.2141,47.2141,47.1667,47.1762,112755.0
2021-09-03 11:45:00,49.69,49.72,49.68,49.72,351552.0,47.1857,47.2141,47.1762,47.2141,351552.0
2021-09-03 11:50:00,49.72,49.74,49.69,49.72,114537.0,47.2141,47.2331,47.1857,47.2141,114537.0
2021-09-03 11:55:00,49.72,49.74,49.7,49.74,54510.0,47.2141,47.2331,47.1952,47.2331,54510.0
2021-09-03 12:00:00,49.74,49.74,49.71,49.73,76128.0,47.2331,47.2331,47.2046,47.2236,76128.0
2021-09-03 12:05:00,49.73,49.73,49.69,49.72,110181.0,47.2236,47.2236,47.1857,47.2141,110181.0
2021-09-03 12:10:00,49.72,49.76,49.71,49.76,206991.0,47.2141,47.2521,47.2046,47.2521,206991.0
2021-09-03 12:15:00,49.76,49.76,49.72,49.73,81963.0,47.2521,47.2521,47.2141,47.2236,81963.0
2021-09-03 12:20:00,49.73,49.74,49.72,49.74,76641.0,47.2236,47.2331,47.2141,47.2331,76641.0
2021-09-03 12:25:00,49.74,49.75,49.71,49.71,66549.0,47.2331,47.2426,47.2046,47.2046,66549.0
2021-09-03 12:30:00,49.71,49.71,49.69,49.71,85422.0,47.2046,47.2046,47.1857,47.2046,85422.0
2021-09-03 12:35:00,49.71,49.72,49.69,49.7,83475.0,47.2046,47.2141,47.1857,47.1952,83475.0
2021-09-03 12:40:00,49.7,49.71,49.68,49.7,78492.0,47.1952,47.2046,47.1762,47.1952,78492.0
2021-09-03 12:45:00,49.69,49.7,49.67,49.67,82194.0,47.1857,47.1952,47.1667,47.1667,82194.0
2021-09-03 12:50:00,49.67,49.72,49.67,49.71,97836.0,47.1667,47.2141,47.1667,47.2046,97836.0
2021-09-03 12:55:00,49.71,49.73,49.71,49.71,79983.0,47.2046,47.2236,47.2046,47.2046,79983.0
2021-09-03 13:00:00,49.71,49.74,49.71,49.73,84429.0,47.2046,47.2331,47.2046,47.2236,84429.0
2021-09-03 13:05:00,49.73,49.73,49.71,49.73,106956.0,47.2236,47.2236,47.2046,47.2236,106956.0
2021-09-03 13:10:00,49.73,49.73,49.71,49.72,208500.0,47.2236,47.2236,47.2046,47.2141,208500.0
2021-09-03 13:15:00,49.72,49.73,49.69,49.72,192117.0,47.2141,47.2236,47.1857,47.2141,192117.0
2021-09-03 13:20:00,49.72,49.76,49.72,49.75,89181.0,47.2141,47.2521,47.2141,47.2426,89181.0
2021-09-03 13:25:00,49.75,49.78,49.75,49.78,95451.0,47.2426,47.2711,47.2426,47.2711,95451.0
2021-09-03 13:30:00,49.78,49.8,49.76,49.78,139329.0,47.2711,47.2901,47.2521,47.2711,139329.0
2021-09-03 13:35:00,49.78,49.8,49.78,49.8,97275.0,47.2711,47.2901,47.2711,47.2901,97275.0
2021-09-03 13:40:00,49.8,49.81,49.79,49.81,167772.0,47.2901,47.2996,47.2806,47.2996,167772.0
2021-09-03 13:45:00,49.81,49.82,49.76,49.77,220365.0,47.2996,47.3091,47.2521,47.2616,220365.0
2021-09-03 13:50:00,49.77,49.83,49.76,49.82,128667.0,47.2616,47.3186,47.2521,47.3091,128667.0
2021-09-03 13:55:00,49.82,49.84,49.82,49.84,146412.0,47.3091,47.3281,47.3091,47.3281,146412.0
2021-09-03 14:00:00,49.84,49.84,49.78,49.79,146550.0,47.3281,47.3281,47.2711,47.2806,146550.0
2021-09-03 14:05:00,49.79,49.8,49.78,49.8,109713.0,47.2806,47.2901,47.2711,47.2901,109713.0
2021-09-03 14:10:00,49.81,49.83,49.8,49.82,99003.0,47.2996,47.3186,47.2901,47.3091,99003.0
2021-09-03 14:15:00,49.82,49.83,49.8,49.82,105888.0,47.3091,47.3186,47.2901,47.3091,105888.0
2021-09-03 14:20:00,49.82,49.85,49.81,49.84,119376.0,47.3091,47.3376,47.2996,47.3281,119376.0
2021-09-03 14:25:00,49.84,49.85,49.83,49.84,88995.0,47.3281,47.3376,47.3186,47.3281,88995.0
2021-09-03 14:30:00,49.84,49.86,49.84,49.85,68436.0,47.3281,47.3471,47.3281,47.3376,68436.0
2021-09-03 14:35:00,49.86,49.87,49.85,49.86,106782.0,47.3471,47.3566,47.3376,47.3471,106782.0
2021-09-03 14:40:00,49.86,49.88,49.85,49.88,101640.0,47.3471,47.3661,47.3376,47.3661,101640.0
2021-09-03 14:45:00,49.87,49.88,49.85,49.86,130095.0,47.3566,47.3661,47.3376,47.3471,130095.0
2021-09-03 14:50:00,49.86,49.86,49.82,49.83,144087.0,47.3471,47.3471,47.3091,47.3186,144087.0
2021-09-03 14:55:00,49.83,49.83,49.79,49.8,168069.0,47.3186,47.3186,47.2806,47.2901,168069.0
2021-09-03 15:00:00,49.8,49.81,49.78,49.81,105303.0,47.2901,47.2996,47.2711,47.2996,105303.0
2021-09-03 15:05:00,49.81,49.82,49.79,49.8,105240.0,47.2996,47.3091,47.2806,47.2901,105240.0
2021-09-03 15:10:00,49.8,49.81,49.79,49.81,107691.0,47.2901,47.2996,47.2806,47.2996,107691.0
2021-09-03 15:15:00,49.81,49.82,49.79,49.81,108348.0,47.2996,47.3091,47.2806,47.2996,108348.0
2021-09-03 15:20:00,49.81,49.81,49.78,49.79,141717.0,47.2996,47.2996,47.2711,47.2806,141717.0
2021-09-03 15:25:00,49.79,49.81,49.77,49.77,145380.0,47.2806,47.2996,47.2616,47.2616,145380.0
2021-09-03 15:30:00,49.76,49.78,49.75,49.78,169317.0,47.2521,47.2711,47.2426,47.2711,169317.0
2021-09-03 15:35:00,49.78,49.79,49.76,49.76,180531.0,47.2711,47.2806,47.2521,47.2521,180531.0
2021-09-03 15:40:00,49.76,49.77,49.73,49.76,166863.0,47.2521,47.2616,47.2236,47.2521,166863.0
2021-09-03 15:45:00,49.76,49.77,49.74,49.76,181059.0,47.2521,47.2616,47.2331,47.2521,181059.0
2021-09-03 15:50:00,49.76,49.78,49.74,49.74,315363.0,47.2521,47.2711,47.2331,47.2331,315363.0
2021-09-03 15:55:00,49.75,49.76,49.7,49.76,736674.0,47.2426,47.2521,47.1952,47.2521,736674.0
2021-09-07 09:30:00,49.66,49.72,49.55,49.61,849639.0,47.1572,47.2141,47.0527,47.1097,849639.0
2021-09-07 09:35:00,49.62,49.64,49.45,49.45,362613.0,47.1192,47.1382,46.9578,46.9578,362613.0
2021-09-07 09:40:00,49.45,49.45,49.3,49.34,579603.0,46.9578,46.9578,46.8153,46.8533,579603.0
2021-09-07 09:45:00,49.34,49.34,49.2,49.27,489591.0,46.8533,46.8533,46.7204,46.7868,489591.0
2021-09-07 09:50:00,49.27,49.35,49.2,49.31,459843.0,46.7868,46.8628,46.7204,46.8248,459843.0
2021-09-07 09:55:00,49.32,49.38,49.29,49.36,452229.0,46.8343,46.8913,46.8058,46.8723,452229.0
2021-09-07 10:00:00,49.37,49.37,49.23,49.27,533106.0,46.8818,46.8818,46.7488,46.7868,533106.0
2021-09-07 10:05:00,49.27,49.33,49.25,49.31,421674.0,46.7868,46.8438,46.7678,46.8248,421674.0
2021-09-07 10:10:00,49.3,49.3,49.12,49.21,347442.0,46.8153,46.8153,46.6444,46.7298,347442.0
2021-09-07 10:15:00,49.21,49.24,49.15,49.2,326235.0,46.7298,46.7583,46.6729,46.7204,326235.0
2021-09-07 10:20:00,49.21,49.35,49.2,49.34,238893.0,46.7298,46.8628,46.7204,46.8533,238893.0
2021-09-07 10:25:00,49.35,49.39,49.32,49.38,287031.0,46.8628,46.9008,46.8343,46.8913,287031.0
2021-09-07 10:30:00,49.38,49.4,49.33,49.38,302661.0,46.8913,46.9103,46.8438,46.8913,302661.0
2021-09-07 10:35:00,49.38,49.46,49.34,49.38,423492.0,46.8913,46.9672,46.8533,46.8913,423492.0
2021-09-07 10:40:00,49.38,49.39,49.35,49.37,150480.0,46.8913,46.9008,46.8628,46.8818,150480.0
2021-09-07 10:45:00,49.37,49.7,49.36,49.47,740262.0,46.8818,47.1952,46.8723,46.9767,740262.0
2021-09-07 10:50:00,49.47,49.5,49.4,49.43,242148.0,46.9767,47.0052,46.9103,46.9388,242148.0
2021-09-07 10:55:00,49.43,49.51,49.43,49.5,178326.0,46.9388,47.0147,46.9388,47.0052,178326.0
2021-09-07 11:00:00,49.5,49.52,49.45,49.45,264363.0,47.0052,47.0242,46.9578,46.9578,264363.0
2021-09-07 11:05:00,49.45,49.47,49.42,49.45,195990.0,46.9578,46.9767,46.9293,46.9578,195990.0
2021-09-07 11:10:00,49.45,49.46,49.42,49.42,192381.0,46.9578,46.9672,46.9293,46.9293,192381.0
2021-09-07 11:15:00,49.42,49.44,49.4,49.4,154731.0,46.9293,46.9483,46.9103,46.9103,154731.0
2021-09-07 11:20:00,49.4,49.41,49.33,49.33,160956.0,46.9103,46.9198,46.8438,46.8438,160956.0
2021-09-07 11:25:00,49.33,49.37,49.31,49.34,215832.0,46.8438,46.8818,46.8248,46.8533,215832.0
2021-09-07 11:30:00,49.34,49.39,49.33,49.38,146961.0,46.8533,46.9008,46.8438,46.8913,146961.0
2021-09-07 11:35:00,49.39,49.41,49.38,49.4,137133.0,46.9008,46.9198,46.8913,46.9103,137133.0
2021-09-07 11:40:00,49.4,49.41,49.37,49.39,127356.0,46.9103,46.9198,46.8818,46.9008,127356.0
2021-09-07 11:45:00,49.39,49.39,49.34,49.36,113088.0,46.9008,46.9008,46.8533,46.8723,113088.0
2021-09-07 11:50:00,49.36,49.39,49.36,49.37,132993.0,46.8723,46.9008,46.8723,46.8818,132993.0
2021-09-07 11:55:00,49.37,49.39,49.34,49.36,107547.0,46.8818,46.9008,46.8533,46.8723,107547.0
2021-09-07 12:00:00,49.35,49.38,49.34,49.35,93069.0,46.8628,46.8913,46.8533,46.8628,93069.0
2021-09-07 12:05:00,49.36,49.39,49.35,49.36,129879.0,46.8723,46.9008,46.8628,46.8723,129879.0
2021-09-07 12:10:00,49.35,49.36,49.34,49.36,118239.0,46.8628,46.8723,46.8533,46.8723,118239.0
2021-09-07 12:15:00,49.36,49.39,49.34,49.39,160386.0,46.8723,46.9008,46.8533,46.9008,160386.0
2021-09-07 12:20:00,49.39,49.42,49.38,49.4,110376.0,46.9008,46.9293,46.8913,46.9103,110376.0
2021-09-07 12:25:00,49.4,49.41,49.35,49.37,81339.0,46.9103,46.9198,46.8628,46.8818,81339.0
2021-09-07 12:30:00,49.37,49.37,49.34,49.35,90090.0,46.8818,46.8818,46.8533,46.8628,90090.0
2021-09-07 12:35:00,49.35,49.37,49.34,49.34,77142.0,46.8628,46.8818,46.8533,46.8533,77142.0
2021-09-07 12:40:00,49.34,49.34,49.29,49.32,207648.0,46.8533,46.8533,46.8058,46.8343,207648.0
2021-09-07 12:45:00,49.32,49.4,49.31,49.38,103839.0,46.8343,46.9103,46.8248,46.8913,103839.0
2021-09-07 12:50:00,49.38,49.41,49.38,49.4,65910.0,46.8913,46.9198,46.8913,46.9103,65910.0
2021-09-07 12:55:00,49.4,49.4,49.37,49.37,50520.0,46.9103,46.9103,46.8818,46.8818,50520.0
2021-09-07 13:00:00,49.37,49.4,49.36,49.38,104223.0,46.8818,46.9103,46.8723,46.8913,104223.0
2021-09-07 13:05:00,49.38,49.39,49.33,49.34,125577.0,46.8913,46.9008,46.8438,46.8533,125577.0
2021-09-07 13:10:00,49.34,49.38,49.33,49.38,145710.0,46.8533,46.8913,46.8438,46.8913,145710.0
2021-09-07 13:15:00,49.38,49.39,49.36,49.38,180033.0,46.8913,46.9008,46.8723,46.8913,180033.0
2021-09-07 13:20:00,49.38,49.38,49.37,49.37,55827.0,46.8913,46.8913,46.8818,46.8818,55827.0
2021-09-07 13:25:00,49.37,49.39,49.36,49.39,179457.0,46.8818,46.9008,46.8723,46.9008,179457.0
2021-09-07 13:30:00,49.39,49.41,49.37,49.4,515208.0,46.9008,46.9198,46.8818,46.9103,515208.0
2021-09-07 13:35:00,49.4,49.4,49.36,49.38,89511.0,46.9103,46.9103,46.8723,46.8913,89511.0
2021-09-07 13:40:00,49.37,49.39,49.37,49.38,71835.0,46.8818,46.9008,46.8818,46.8913,71835.0
2021-09-07 13:45:00,49.38,49.39,49.35,49.35,94116.0,46.8913,46.9008,46.8628,46.8628,94116.0
2021-09-07 13:50:00,49.35,49.37,49.35,49.37,87474.0,46.8628,46.8818,46.8628,46.8818,87474.0
2021-09-07 13:55:00,49.38,49.38,49.34,49.34,86010.0,46.8913,46.8913,46.8533,46.8533,86010.0
2021-09-07 14:00:00,49.33,49.33,49.3,49.3,109353.0,46.8438,46.8438,46.8153,46.8153,109353.0
2021-09-07 14:05:00,49.3,49.3,49.27,49.27,106068.0,46.8153,46.8153,46.7868,46.7868,106068.0
2021-09-07 14:10:00,49.27,49.27,49.23,49.24,195702.0,46.7868,46.7868,46.7488,46.7583,195702.0
2021-09-07 14:15:00,49.24,49.25,49.2,49.21,154650.0,46.7583,46.7678,46.7204,46.7298,154650.0
2021-09-07 14:20:00,49.21,49.24,49.2,49.23,130899.0,46.7298,46.7583,46.7204,46.7488,130899.0
2021-09-07 14:25:00,49.23,49.23,49.2,49.21,132132.0,46.7488,46.7488,46.7204,46.7298,132132.0
2021-09-07 14:30:00,49.21,49.22,49.17,49.17,161760.0,46.7298,46.7393,46.6919,46.6919,161760.0
2021-09-07 14:35:00,49.17,49.18,49.15,49.16,209565.0,46.6919,46.7014,46.6729,46.6824,209565.0
2021-09-07 14:40:00,49.16,49.2,49.16,49.18,137859.0,46.6824,46.7204,46.6824,46.7014,137859.0
2021-09-07 14:45:00,49.18,49.19,49.17,49.17,94698.0,46.7014,46.7109,46.6919,46.6919,94698.0
2021-09-07 14:50:00,49.17,49.19,49.17,49.18,108009.0,46.6919,46.7109,46.6919,46.7014,108009.0
2021-09-07 14:55:00,49.18,49.2,49.16,49.16,127791.0,46.7014,46.7204,46.6824,46.6824,127791.0
2021-09-07 15:00:00,49.16,49.18,49.15,49.18,134073.0,46.6824,46.7014,46.6729,46.7014,134073.0
2021-09-07 15:05:00,49.18,49.18,49.16,49.16,120975.0,46.7014,46.7014,46.6824,46.6824,120975.0
2021-09-07 15:10:00,49.16,49.19,49.14,49.14,151137.0,46.6824,46.7109,46.6634,46.6634,151137.0
2021-09-07 15:15:00,49.14,49.14,49.1,49.11,267813.0,46.6634,46.6634,46.6254,46.6349,267813.0
2021-09-07 15:20:00,49.11,49.15,49.11,49.14,178323.0,46.6349,46.6729,46.6349,46.6634,178323.0
2021-09-07 15:25:00,49.14,49.14,49.11,49.11,235044.0,46.6634,46.6634,46.6349,46.6349,235044.0
2021-09-07 15:30:00,49.11,49.13,49.09,49.12,279105.0,46.6349,46.6539,46.6159,46.6444,279105.0
2021-09-07 15:35:00,49.13,49.13,49.09,49.1,214593.0,46.6539,46.6539,46.6159,46.6254,214593.0
2021-09-07 15:40:00,49.1,49.11,49.06,49.07,250074.0,46.6254,46.6349,46.5874,46.5969,250074.0
2021-09-07 15:45:00,49.07,49.07,49.02,49.05,332139.0,46.5969,46.5969,46.5494,46.5779,332139.0
2021-09-07 15:50:00,49.05,49.06,49.03,49.06,393783.0,46.5779,46.5874,46.5589,46.5874,393783.0
2021-09-07 15:55:00,49.06,49.1,49.05,49.09,1037694.0,46.5874,46.6254,46.5779,46.6159,1037694.0
2021-09-08 09:30:00,48.98,49.07,48.91,48.99,458463.0,46.5114,46.5969,46.445,46.5209,458463.0
2021-09-08 09:35:00,49.0,49.08,48.97,49.08,191661.0,46.5304,46.6064,46.5019,46.6064,191661.0
2021-09-08 09:40:00,49.08,49.14,49.05,49.07,223254.0,46.6064,46.6634,46.5779,46.5969,223254.0
2021-09-08 09:45:00,49.09,49.16,49.05,49.11,417780.0,46.6159,46.6824,46.5779,46.6349,417780.0
2021-09-08 09:50:00,49.11,49.13,49.04,49.08,223002.0,46.6349,46.6539,46.5684,46.6064,223002.0
2021-09-08 09:55:00,49.08,49.12,49.05,49.08,256839.0,46.6064,46.6444,46.5779,46.6064,256839.0
2021-09-08 10:00:00,49.08,49.12,49.06,49.09,252924.0,46.6064,46.6444,46.5874,46.6159,252924.0
2021-09-08 10:05:00,49.08,49.19,49.08,49.16,401823.0,46.6064,46.7109,46.6064,46.6824,401823.0
2021-09-08 10:10:00,49.16,49.17,49.07,49.07,242904.0,46.6824,46.6919,46.5969,46.5969,242904.0
2021-09-08 10:15:00,49.07,49.12,49.04,49.12,443355.0,46.5969,46.6444,46.5684,46.6444,443355.0
2021-09-08 10:20:00,49.12,49.15,49.1,49.1,214518.0,46.6444,46.6729,46.6254,46.6254,214518.0
2021-09-08 10:25:00,49.09,49.17,49.08,49.15,206238.0,46.6159,46.6919,46.6064,46.6729,206238.0
2021-09-08 10:30:00,49.15,49.23,49.15,49.23,272034.0,46.6729,46.7488,46.6729,46.7488,272034.0
2021-09-08 10:35:00,49.23,49.25,49.2,49.23,398340.0,46.7488,46.7678,46.7204,46.7488,398340.0
2021-09-08 10:40:00,49.23,49.25,49.17,49.23,222942.0,46.7488,46.7678,46.6919,46.7488,222942.0
2021-09-08 10:45:00,49.22,49.28,49.2,49.24,226548.0,46.7393,46.7963,46.7204,46.7583,226548.0
2021-09-08 10:50:00,49.23,49.26,49.21,49.26,160560.0,46.7488,46.7773,46.7298,46.7773,160560.0
2021-09-08 10:55:00,49.26,49.38,49.26,49.35,340983.0,46.7773,46.8913,46.7773,46.8628,340983.0
2021-09-08 11:00:00,49.34,49.43,49.33,49.41,265332.0,46.8533,46.9388,46.8438,46.9198,265332.0
2021-09-08 11:05:00,49.41,49.44,49.31,49.31,316557.0,46.9198,46.9483,46.8248,46.8248,316557.0
2021-09-08 11:10:00,49.32,49.34,49.29,49.3,230205.0,46.8343,46.8533,46.8058,46.8153,230205.0
2021-09-08 11:15:00,49.3,49.33,49.28,49.31,139731.0,46.8153,46.8438,46.7963,46.8248,139731.0
2021-09-08 11:20:00,49.32,49.34,49.29,49.31,103743.0,46.8343,46.8533,46.8058,46.8248,103743.0
2021-09-08 11:25:00,49.31,49.31,49.23,49.23,166662.0,46.8248,46.8248,46.7488,46.7488,166662.0
2021-09-08 11:30:00,49.23,49.29,49.23,49.27,274668.0,46.7488,46.8058,46.7488,46.7868,274668.0
2021-09-08 11:35:00,49.27,49.33,49.27,49.29,296631.0,46.7868,46.8438,46.7868,46.8058,296631.0
2021-09-08 11:40:00,49.29,49.3,49.26,49.27,257739.0,46.8058,46.8153,46.7773,46.7868,257739.0
2021-09-08 11:45:00,49.26,49.3,49.23,49.24,121422.0,46.7773,46.8153,46.7488,46.7583,121422.0
2021-09-08 11:50:00,49.24,49.25,49.2,49.21,198429.0,46.7583,46.7678,46.7204,46.7298,198429.0
2021-09-08 11:55:00,49.21,49.22,49.17,49.21,183198.0,46.7298,46.7393,46.6919,46.7298,183198.0
2021-09-08 12:00:00,49.21,49.21,49.15,49.17,243228.0,46.7298,46.7298,46.6729,46.6919,243228.0
2021-09-08 12:05:00,49.16,49.25,49.16,49.24,582045.0,46.6824,46.7678,46.6824,46.7583,582045.0
2021-09-08 12:10:00,49.24,49.26,49.23,49.25,69834.0,46.7583,46.7773,46.7488,46.7678,69834.0
2021-09-08 12:15:00,49.25,49.28,49.24,49.27,184323.0,46.7678,46.7963,46.7583,46.7868,184323.0
2021-09-08 12:20:00,49.27,49.28,49.24,49.27,79635.0,46.7868,46.7963,46.7583,46.7868,79635.0
2021-09-08 12:25:00,49.27,49.28,49.24,49.24,95793.0,46.7868,46.7963,46.7583,46.7583,95793.0
2021-09-08 12:30:00,49.24,49.25,49.22,49.23,71817.0,46.7583,46.7678,46.7393,46.7488,71817.0
2021-09-08 12:35:00,49.23,49.23,49.17,49.17,48813.0,46.7488,46.7488,46.6919,46.6919,48813.0
2021-09-08 12:40:00,49.17,49.2,49.17,49.18,71634.0,46.6919,46.7204,46.6919,46.7014,71634.0
2021-09-08 12:45:00,49.18,49.18,49.15,49.17,67830.0,46.7014,46.7014,46.6729,46.6919,67830.0
2021-09-08 12:50:00,49.17,49.18,49.14,49.14,76914.0,46.6919,46.7014,46.6634,46.6634,76914.0
2021-09-08 12:55:00,49.14,49.15,49.12,49.13,115428.0,46.6634,46.6729,46.6444,46.6539,115428.0
2021-09-08 13:00:00,49.14,49.17,49.13,49.16,90675.0,46.6634,46.6919,46.6539,46.6824,90675.0
2021-09-08 13:05:00,49.16,49.21,49.16,49.16,95007.0,46.6824,46.7298,46.6824,46.6824,95007.0
2021-09-08 13:10:00,49.16,49.16,49.13,49.15,72774.0,46.6824,46.6824,46.6539,46.6729,72774.0
2021-09-08 13:15:00,49.15,49.18,49.14,49.17,171525.0,46.6729,46.7014,46.6634,46.6919,171525.0
2021-09-08 13:20:00,49.17,49.19,49.17,49.17,110256.0,46.6919,46.7109,46.6919,46.6919,110256.0
2021-09-08 13:25:00,49.17,49.19,49.17,49.19,135870.0,46.6919,46.7109,46.6919,46.7109,135870.0
2021-09-08 13:30:00,49.19,49.24,49.19,49.2,95382.0,46.7109,46.7583,46.7109,46.7204,95382.0
2021-09-08 13:35:00,49.2,49.21,49.18,49.2,77805.0,46.7204,46.7298,46.7014,46.7204,77805.0
2021-09-08 13:40:00,49.2,49.23,49.18,49.2,102021.0,46.7204,46.7488,46.7014,46.7204,102021.0
2021-09-08 13:45:00,49.21,49.22,49.21,49.21,52278.0,46.7298,46.7393,46.7298,46.7298,52278.0
2021-09-08 13:50:00,49.21,49.21,49.15,49.16,93618.0,46.7298,46.7298,46.6729,46.6824,93618.0
2021-09-08 13:55:00,49.15,49.19,49.14,49.15,99927.0,46.6729,46.7109,46.6634,46.6729,99927.0
2021-09-08 14:00:00,49.14,49.2,49.13,49.17,294777.0,46.6634,46.7204,46.6539,46.6919,294777.0
2021-09-08 14:05:00,49.16,49.16,49.1,49.12,118392.0,46.6824,46.6824,46.6254,46.6444,118392.0
2021-09-08 14:10:00,49.12,49.15,49.12,49.14,97809.0,46.6444,46.6729,46.6444,46.6634,97809.0
2021-09-08 14:15:00,49.14,49.15,49.11,49.14,114456.0,46.6634,46.6729,46.6349,46.6634,114456.0
2021-09-08 14:20:00,49.14,49.16,49.14,49.15,70566.0,46.6634,46.6824,46.6634,46.6729,70566.0
2021-09-08 14:25:00,49.15,49.18,49.14,49.18,69642.0,46.6729,46.7014,46.6634,46.7014,69642.0
2021-09-08 14:30:00,49.18,49.18,49.16,49.17,87276.0,46.7014,46.7014,46.6824,46.6919,87276.0
2021-09-08 14:35:00,49.17,49.17,49.15,49.17,82194.0,46.6919,46.6919,46.6729,46.6919,82194.0
2021-09-08 14:40:00,49.17,49.17,49.14,49.17,165105.0,46.6919,46.6919,46.6634,46.6919,165105.0
2021-09-08 14:45:00,49.18,49.18,49.13,49.15,108471.0,46.7014,46.7014,46.6539,46.6729,108471.0
2021-09-08 14:50:00,49.15,49.15,49.14,49.15,90159.0,46.6729,46.6729,46.6634,46.6729,90159.0
2021-09-08 14:55:00,49.15,49.16,49.14,49.15,87021.0,46.6729,46.6824,46.6634,46.6729,87021.0
2021-09-08 15:00:00,49.15,49.16,49.14,49.14,119838.0,46.6729,46.6824,46.6634,46.6634,119838.0
2021-09-08 15:05:00,49.14,49.15,49.13,49.15,103488.0,46.6634,46.6729,46.6539,46.6729,103488.0
2021-09-08 15:10:00,49.14,49.16,49.13,49.16,123600.0,46.6634,46.6824,46.6539,46.6824,123600.0
2021-09-08 15:15:00,49.16,49.2,49.16,49.19,174042.0,46.6824,46.7204,46.6824,46.7109,174042.0
2021-09-08 15:20:00,49.19,49.2,49.18,49.2,190245.0,46.7109,46.7204,46.7014,46.7204,190245.0
2021-09-08 15:25:00,49.2,49.22,49.19,49.22,194274.0,46.7204,46.7393,46.7109,46.7393,194274.0
2021-09-08 15:30:00,49.22,49.28,49.21,49.21,381726.0,46.7393,46.7963,46.7298,46.7298,381726.0
2021-09-08 15:35:00,49.2,49.2,49.17,49.17,150105.0,46.7204,46.7204,46.6919,46.6919,150105.0
2021-09-08 15:40:00,49.17,49.19,49.16,49.18,158796.0,46.6919,46.7109,46.6824,46.7014,158796.0
2021-09-08 15:45:00,49.18,49.19,49.15,49.17,219342.0,46.7014,46.7109,46.6729,46.6919,219342.0
2021-09-08 15:50:00,49.17,49.19,49.14,49.15,400575.0,46.6919,46.7109,46.6634,46.6729,400575.0
2021-09-08 15:55:00,49.15,49.16,49.12,49.16,717513.0,46.6729,46.6824,46.6444,46.6824,717513.0
2021-09-09 09:30:00,49.15,49.2,48.98,49.01,396585.0,46.6729,46.7204,46.5114,46.5399,396585.0
2021-09-09 09:35:00,49.01,49.05,48.95,48.98,193326.0,46.5399,46.5779,46.483,46.5114,193326.0
2021-09-09 09:40:00,48.98,49.04,48.95,49.02,186795.0,46.5114,46.5684,46.483,46.5494,186795.0
2021-09-09 09:45:00,49.02,49.11,49.01,49.06,236811.0,46.5494,46.6349,46.5399,46.5874,236811.0
2021-09-09 09:50:00,49.06,49.09,48.98,48.98,212259.0,46.5874,46.6159,46.5114,46.5114,212259.0
2021-09-09 09:55:00,48.98,48.99,48.9,48.92,289986.0,46.5114,46.5209,46.4355,46.4545,289986.0
2021-09-09 10:00:00,48.92,48.96,48.9,48.91,365649.0,46.4545,46.4924,46.4355,46.445,365649.0
2021-09-09 10:05:00,48.91,49.06,48.89,49.0,420801.0,46.445,46.5874,46.426,46.5304,420801.0
2021-09-09 10:10:00,49.01,49.1,49.0,49.03,235803.0,46.5399,46.6254,46.5304,46.5589,235803.0
2021-09-09 10:15:00,49.03,49.1,49.02,49.02,164226.0,46.5589,46.6254,46.5494,46.5494,164226.0
2021-09-09 10:20:00,49.02,49.1,49.01,49.09,144477.0,46.5494,46.6254,46.5399,46.6159,144477.0
2021-09-09 10:25:00,49.09,49.15,49.08,49.12,149307.0,46.6159,46.6729,46.6064,46.6444,149307.0
2021-09-09 10:30:00,49.12,49.16,49.11,49.12,157203.0,46.6444,46.6824,46.6349,46.6444,157203.0
2021-09-09 10:35:00,49.12,49.13,49.04,49.05,151338.0,46.6444,46.6539,46.5684,46.5779,151338.0
2021-09-09 10:40:00,49.04,49.06,49.01,49.06,155394.0,46.5684,46.5874,46.5399,46.5874,155394.0
2021-09-09 10:45:00,49.05,49.05,48.99,49.01,140874.0,46.5779,46.5779,46.5209,46.5399,140874.0
2021-09-09 10:50:00,49.0,49.02,48.97,48.97,95031.0,46.5304,46.5494,46.5019,46.5019,95031.0
2021-09-09 10:55:00,48.97,48.98,48.92,48.93,162234.0,46.5019,46.5114,46.4545,46.464,162234.0
2021-09-09 11:00:00,48.93,48.98,48.92,48.96,181032.0,46.464,46.5114,46.4545,46.4924,181032.0
2021-09-09 11:05:00,48.96,48.96,48.9,48.91,175461.0,46.4924,46.4924,46.4355,46.445,175461.0
2021-09-09 11:10:00,48.91,48.92,48.88,48.92,239763.0,46.445,46.4545,46.4165,46.4545,239763.0
2021-09-09 11:15:00,48.92,48.92,48.87,48.9,136404.0,46.4545,46.4545,46.407,46.4355,136404.0
2021-09-09 11:20:00,48.9,48.91,48.86,48.86,176625.0,46.4355,46.445,46.3975,46.3975,176625.0
2021-09-09 11:25:00,48.86,48.89,48.83,48.87,363906.0,46.3975,46.426,46.369,46.407,363906.0
2021-09-09 11:30:00,48.87,48.94,48.85,48.92,198642.0,46.407,46.4735,46.388,46.4545,198642.0
2021-09-09 11:35:00,48.92,48.96,48.91,48.93,198786.0,46.4545,46.4924,46.445,46.464,198786.0
2021-09-09 11:40:00,48.94,49.0,48.93,48.99,154773.0,46.4735,46.5304,46.464,46.5209,154773.0
2021-09-09 11:45:00,48.98,49.03,48.98,49.03,194430.0,46.5114,46.5589,46.5114,46.5589,194430.0
2021-09-09 11:50:00,49.02,49.03,48.98,48.99,227616.0,46.5494,46.5589,46.5114,46.5209,227616.0
2021-09-09 11:55:00,48.98,48.99,48.94,48.98,108105.0,46.5114,46.5209,46.4735,46.5114,108105.0
2021-09-09 12:00:00,48.98,48.99,48.91,48.91,97980.0,46.5114,46.5209,46.445,46.445,97980.0
2021-09-09 12:05:00,48.91,48.96,48.91,48.95,121671.0,46.445,46.4924,46.445,46.483,121671.0
2021-09-09 12:10:00,48.95,49.0,48.94,48.99,87132.0,46.483,46.5304,46.4735,46.5209,87132.0
2021-09-09 12:15:00,48.99,48.99,48.95,48.95,120120.0,46.5209,46.5209,46.483,46.483,120120.0
2021-09-09 12:20:00,48.95,49.0,48.95,49.0,65511.0,46.483,46.5304,46.483,46.5304,65511.0
2021-09-09 12:25:00,49.0,49.01,48.98,48.99,98526.0,46.5304,46.5399,46.5114,46.5209,98526.0
2021-09-09 12:30:00,48.98,49.02,48.96,49.0,148392.0,46.5114,46.5494,46.4924,46.5304,148392.0
2021-09-09 12:35:00,49.0,49.02,48.99,49.02,75627.0,46.5304,46.5494,46.5209,46.5494,75627.0
2021-09-09 12:40:00,49.01,49.03,48.98,48.99,87198.0,46.5399,46.5589,46.5114,46.5209,87198.0
2021-09-09 12:45:00,48.99,49.01,48.98,48.98,97878.0,46.5209,46.5399,46.5114,46.5114,97878.0
2021-09-09 12:50:00,48.98,49.0,48.96,49.0,96981.0,46.5114,46.5304,46.4924,46.5304,96981.0
2021-09-09 12:55:00,49.0,49.0,48.95,48.96,82974.0,46.5304,46.5304,46.483,46.4924,82974.0
2021-09-09 13:00:00,48.95,49.0,48.95,48.99,70980.0,46.483,46.5304,46.483,46.5209,70980.0
2021-09-09 13:05:00,48.99,49.01,48.97,48.99,90342.0,46.5209,46.5399,46.5019,46.5209,90342.0
2021-09-09 13:10:00,48.99,49.01,48.98,49.0,77280.0,46.5209,46.5399,46.5114,46.5304,77280.0
2021-09-09 13:15:00,49.0,49.0,48.97,48.99,83388.0,46.5304,46.5304,46.5019,46.5209,83388.0
2021-09-09 13:20:00,48.98,48.98,48.9,48.95,180546.0,46.5114,46.5114,46.4355,46.483,180546.0
2021-09-09 13:25:00,48.95,48.97,48.9,48.94,108288.0,46.483,46.5019,46.4355,46.4735,108288.0
2021-09-09 13:30:00,48.93,48.94,48.9,48.91,122211.0,46.464,46.4735,46.4355,46.445,122211.0
2021-09-09 13:35:00,48.91,48.98,48.9,48.97,170373.0,46.445,46.5114,46.4355,46.5019,170373.0
2021-09-09 13:40:00,48.97,49.0,48.96,48.96,126291.0,46.5019,46.5304,46.4924,46.4924,126291.0
2021-09-09 13:45:00,48.96,49.0,48.95,48.95,109308.0,46.4924,46.5304,46.483,46.483,109308.0
2021-09-09 13:50:00,48.95,48.96,48.93,48.96,81354.0,46.483,46.4924,46.464,46.4924,81354.0
2021-09-09 13:55:00,48.96,48.98,48.95,48.95,78900.0,46.4924,46.5114,46.483,46.483,78900.0
2021-09-09 14:00:00,48.95,48.95,48.91,48.92,131463.0,46.483,46.483,46.445,46.4545,131463.0
2021-09-09 14:05:00,48.92,48.97,48.92,48.95,88344.0,46.4545,46.5019,46.4545,46.483,88344.0
2021-09-09 14:10:00,48.94,48.98,48.93,48.98,79935.0,46.4735,46.5114,46.464,46.5114,79935.0
2021-09-09 14:15:00,48.97,48.98,48.95,48.96,70284.0,46.5019,46.5114,46.483,46.4924,70284.0
2021-09-09 14:20:00,48.96,48.98,48.94,48.96,97848.0,46.4924,46.5114,46.4735,46.4924,97848.0
2021-09-09 14:25:00,48.96,48.97,48.95,48.96,83934.0,46.4924,46.5019,46.483,46.4924,83934.0
2021-09-09 14:30:00,48.96,48.96,48.91,48.92,202353.0,46.4924,46.4924,46.445,46.4545,202353.0
2021-09-09 14:35:00,48.92,48.92,48.88,48.89,142629.0,46.4545,46.4545,46.4165,46.426,142629.0
2021-09-09 14:40:00,48.89,48.9,48.87,48.89,145161.0,46.426,46.4355,46.407,46.426,145161.0
2021-09-09 14:45:00,48.9,48.93,48.89,48.92,111246.0,46.4355,46.464,46.426,46.4545,111246.0
2021-09-09 14:50:00,48.92,48.95,48.91,48.95,189354.0,46.4545,46.483,46.445,46.483,189354.0
2021-09-09 14:55:00,48.95,48.96,48.93,48.93,195456.0,46.483,46.4924,46.464,46.464,195456.0
2021-09-09 15:00:00,48.93,48.94,48.9,48.91,304647.0,46.464,46.4735,46.4355,46.445,304647.0
2021-09-09 15:05:00,48.9,48.91,48.89,48.9,117516.0,46.4355,46.445,46.426,46.4355,117516.0
2021-09-09 15:10:00,48.9,48.93,48.89,48.89,147195.0,46.4355,46.464,46.426,46.426,147195.0
2021-09-09 15:15:00,48.89,48.92,48.89,48.9,133191.0,46.426,46.4545,46.426,46.4355,133191.0
2021-09-09 15:20:00,48.9,48.92,48.89,48.91,219618.0,46.4355,46.4545,46.426,46.445,219618.0
2021-09-09 15:25:00,48.91,48.92,48.9,48.9,242574.0,46.445,46.4545,46.4355,46.4355,242574.0
2021-09-09 15:30:00,48.9,48.92,48.88,48.91,259422.0,46.4355,46.4545,46.4165,46.445,259422.0
2021-09-09 15:35:00,48.91,48.91,48.89,48.9,294858.0,46.445,46.445,46.426,46.4355,294858.0
2021-09-09 15:40:00,48.9,48.9,48.88,48.9,373530.0,46.4355,46.4355,46.4165,46.4355,373530.0
2021-09-09 15:45:00,48.9,48.9,48.86,48.88,296712.0,46.4355,46.4355,46.3975,46.4165,296712.0
2021-09-09 15:50:00,48.88,48.88,48.81,48.82,713949.0,46.4165,46.4165,46.35,46.3595,713949.0
2021-09-09 15:55:00,48.81,48.83,48.61,48.81,2470296.0,46.35,46.369,46.1601,46.35,2470296.0
2021-09-10 09:30:00,49.07,49.08,48.9,48.9,398457.0,46.5969,46.6064,46.4355,46.4355,398457.0
2021-09-10 09:35:00,48.9,48.92,48.83,48.83,130833.0,46.4355,46.4545,46.369,46.369,130833.0
2021-09-10 09:40:00,48.84,48.87,48.75,48.75,207627.0,46.3785,46.407,46.293,46.293,207627.0
2021-09-10 09:45:00,48.76,48.76,48.67,48.67,152244.0,46.3025,46.3025,46.2171,46.2171,152244.0
2021-09-10 09:50:00,48.67,48.79,48.66,48.79,207897.0,46.2171,46.331,46.2076,46.331,207897.0
2021-09-10 09:55:00,48.79,48.8,48.71,48.73,113223.0,46.331,46.3405,46.255,46.274,113223.0
2021-09-10 10:00:00,48.72,48.77,48.72,48.72,89667.0,46.2645,46.312,46.2645,46.2645,89667.0
2021-09-10 10:05:00,48.73,48.74,48.65,48.71,151866.0,46.274,46.2835,46.1981,46.255,151866.0
2021-09-10 10:10:00,48.71,48.72,48.68,48.68,103941.0,46.255,46.2645,46.2266,46.2266,103941.0
2021-09-10 10:15:00,48.69,48.75,48.67,48.69,121185.0,46.2361,46.293,46.2171,46.2361,121185.0
2021-09-10 10:20:00,48.7,48.74,48.68,48.7,68427.0,46.2456,46.2835,46.2266,46.2456,68427.0
2021-09-10 10:25:00,48.7,48.71,48.59,48.6,386805.0,46.2456,46.255,46.1411,46.1506,386805.0
2021-09-10 10:30:00,48.59,48.6,48.52,48.6,404760.0,46.1411,46.1506,46.0746,46.1506,404760.0
2021-09-10 10:35:00,48.6,48.65,48.55,48.55,148977.0,46.1506,46.1981,46.1031,46.1031,148977.0
2021-09-10 10:40:00,48.56,48.56,48.48,48.5,190164.0,46.1126,46.1126,46.0366,46.0556,190164.0
2021-09-10 10:45:00,48.49,48.53,48.48,48.51,211584.0,46.0461,46.0841,46.0366,46.0651,211584.0
2021-09-10 10:50:00,48.51,48.59,48.5,48.56,142659.0,46.0651,46.1411,46.0556,46.1126,142659.0
2021-09-10 10:55:00,48.54,48.58,48.51,48.54,152421.0,46.0936,46.1316,46.0651,46.0936,152421.0
2021-09-10 11:00:00,48.56,48.58,48.53,48.53,106881.0,46.1126,46.1316,46.0841,46.0841,106881.0
2021-09-10 11:05:00,48.53,48.59,48.52,48.58,98343.0,46.0841,46.1411,46.0746,46.1316,98343.0
2021-09-10 11:10:00,48.58,48.59,48.55,48.57,71799.0,46.1316,46.1411,46.1031,46.1221,71799.0
2021-09-10 11:15:00,48.57,48.58,48.53,48.54,161673.0,46.1221,46.1316,46.0841,46.0936,161673.0
2021-09-10 11:20:00,48.54,48.6,48.54,48.6,168414.0,46.0936,46.1506,46.0936,46.1506,168414.0
2021-09-10 11:25:00,48.6,48.61,48.53,48.55,124776.0,46.1506,46.1601,46.0841,46.1031,124776.0
2021-09-10 11:30:00,48.55,48.58,48.47,48.55,193215.0,46.1031,46.1316,46.0271,46.1031,193215.0
2021-09-10 11:35:00,48.54,48.55,48.5,48.52,74829.0,46.0936,46.1031,46.0556,46.0746,74829.0
2021-09-10 11:40:00,48.52,48.54,48.51,48.54,83031.0,46.0746,46.0936,46.0651,46.0936,83031.0
2021-09-10 11:45:00,48.54,48.56,48.53,48.54,79086.0,46.0936,46.1126,46.0841,46.0936,79086.0
2021-09-10 11:50:00,48.54,48.56,48.53,48.55,106713.0,46.0936,46.1126,46.0841,46.1031,106713.0
2021-09-10 11:55:00,48.55,48.58,48.53,48.58,101544.0,46.1031,46.1316,46.0841,46.1316,101544.0
2021-09-10 12:00:00,48.57,48.6,48.57,48.6,68988.0,46.1221,46.1506,46.1221,46.1506,68988.0
2021-09-10 12:05:00,48.6,48.63,48.59,48.63,105864.0,46.1506,46.1791,46.1411,46.1791,105864.0
2021-09-10 12:10:00,48.62,48.64,48.6,48.64,81822.0,46.1696,46.1886,46.1506,46.1886,81822.0
2021-09-10 12:15:00,48.63,48.66,48.63,48.64,70458.0,46.1791,46.2076,46.1791,46.1886,70458.0
2021-09-10 12:20:00,48.64,48.66,48.63,48.65,89118.0,46.1886,46.2076,46.1791,46.1981,89118.0
2021-09-10 12:25:00,48.64,48.68,48.64,48.67,101898.0,46.1886,46.2266,46.1886,46.2171,101898.0
2021-09-10 12:30:00,48.67,48.71,48.66,48.71,64401.0,46.2171,46.255,46.2076,46.255,64401.0
2021-09-10 12:35:00,48.72,48.75,48.71,48.73,90792.0,46.2645,46.293,46.255,46.274,90792.0
2021-09-10 12:40:00,48.72,48.74,48.72,48.73,68250.0,46.2645,46.2835,46.2645,46.274,68250.0
2021-09-10 12:45:00,48.73,48.76,48.72,48.75,90510.0,46.274,46.3025,46.2645,46.293,90510.0
2021-09-10 12:50:00,48.76,48.78,48.74,48.77,70392.0,46.3025,46.3215,46.2835,46.312,70392.0
2021-09-10 12:55:00,48.77,48.8,48.75,48.79,88266.0,46.312,46.3405,46.293,46.331,88266.0
2021-09-10 13:00:00,48.8,48.81,48.77,48.79,98175.0,46.3405,46.35,46.312,46.331,98175.0
2021-09-10 13:05:00,48.79,48.8,48.76,48.76,51279.0,46.331,46.3405,46.3025,46.3025,51279.0
2021-09-10 13:10:00,48.76,48.8,48.76,48.8,51870.0,46.3025,46.3405,46.3025,46.3405,51870.0
2021-09-10 13:15:00,48.8,48.8,48.75,48.75,64902.0,46.3405,46.3405,46.293,46.293,64902.0
2021-09-10 13:20:00,48.75,48.78,48.72,48.74,76929.0,46.293,46.3215,46.2645,46.2835,76929.0
2021-09-10 13:25:00,48.74,48.75,48.71,48.74,78507.0,46.2835,46.293,46.255,46.2835,78507.0
2021-09-10 13:30:00,48.74,48.75,48.73,48.74,50886.0,46.2835,46.293,46.274,46.2835,50886.0
2021-09-10 13:35:00,48.75,48.78,48.74,48.78,75033.0,46.293,46.3215,46.2835,46.3215,75033.0
2021-09-10 13:40:00,48.78,48.81,48.78,48.8,137142.0,46.3215,46.35,46.3215,46.3405,137142.0
2021-09-10 13:45:00,48.81,48.81,48.76,48.76,91875.0,46.35,46.35,46.3025,46.3025,91875.0
2021-09-10 13:50:00,48.76,48.77,48.75,48.75,47034.0,46.3025,46.312,46.293,46.293,47034.0
2021-09-10 13:55:00,48.75,48.77,48.74,48.76,48225.0,46.293,46.312,46.2835,46.3025,48225.0
2021-09-10 14:00:00,48.76,48.78,48.75,48.78,82095.0,46.3025,46.3215,46.293,46.3215,82095.0
2021-09-10 14:05:00,48.78,48.8,48.78,48.79,45672.0,46.3215,46.3405,46.3215,46.331,45672.0
2021-09-10 14:10:00,48.79,48.79,48.76,48.77,66609.0,46.331,46.331,46.3025,46.312,66609.0
2021-09-10 14:15:00,48.77,48.79,48.76,48.78,93990.0,46.312,46.331,46.3025,46.3215,93990.0
2021-09-10 14:20:00,48.78,48.82,48.77,48.82,71529.0,46.3215,46.3595,46.312,46.3595,71529.0
2021-09-10 14:25:00,48.82,48.83,48.79,48.8,58359.0,46.3595,46.369,46.331,46.3405,58359.0
2021-09-10 14:30:00,48.81,48.83,48.79,48.79,73734.0,46.35,46.369,46.331,46.331,73734.0
2021-09-10 14:35:00,48.8,48.81,48.77,48.78,66498.0,46.3405,46.35,46.312,46.3215,66498.0
2021-09-10 14:40:00,48.78,48.83,48.78,48.8,74628.0,46.3215,46.369,46.3215,46.3405,74628.0
2021-09-10 14:45:00,48.8,48.8,48.78,48.8,52041.0,46.3405,46.3405,46.3215,46.3405,52041.0
2021-09-10 14:50:00,48.8,48.82,48.8,48.82,72498.0,46.3405,46.3595,46.3405,46.3595,72498.0
2021-09-10 14:55:00,48.81,48.83,48.78,48.79,72027.0,46.35,46.369,46.3215,46.331,72027.0
2021-09-10 15:00:00,48.79,48.79,48.77,48.77,86250.0,46.331,46.331,46.312,46.312,86250.0
2021-09-10 15:05:00,48.77,48.8,48.77,48.77,132003.0,46.312,46.3405,46.312,46.312,132003.0
2021-09-10 15:10:00,48.77,48.79,48.74,48.77,75663.0,46.312,46.331,46.2835,46.312,75663.0
2021-09-10 15:15:00,48.78,48.79,48.75,48.77,101268.0,46.3215,46.331,46.293,46.312,101268.0
2021-09-10 15:20:00,48.78,48.78,48.75,48.75,58131.0,46.3215,46.3215,46.293,46.293,58131.0
2021-09-10 15:25:00,48.75,48.79,48.74,48.78,132471.0,46.293,46.331,46.2835,46.3215,132471.0
2021-09-10 15:30:00,48.78,48.79,48.74,48.75,101142.0,46.3215,46.331,46.2835,46.293,101142.0
2021-09-10 15:35:00,48.75,48.75,48.69,48.71,137109.0,46.293,46.293,46.2361,46.255,137109.0
2021-09-10 15:40:00,48.71,48.71,48.68,48.71,171738.0,46.255,46.255,46.2266,46.255,171738.0
2021-09-10 15:45:00,48.7,48.71,48.65,48.66,213090.0,46.2456,46.255,46.1981,46.2076,213090.0
2021-09-10 15:50:00,48.66,48.67,48.63,48.66,336183.0,46.2076,46.2171,46.1791,46.2076,336183.0
2021-09-10 15:55:00,48.66,48.66,48.61,48.64,760047.0,46.2076,46.2076,46.1601,46.1886,760047.0
2021-09-13 09:30:00,48.84,49.05,48.84,49.0,637557.0,46.3785,46.5779,46.3785,46.5304,637557.0
2021-09-13 09:35:00,49.0,49.05,48.87,49.0,304746.0,46.5304,46.5779,46.407,46.5304,304746.0
2021-09-13 09:40:00,49.01,49.05,48.91,48.96,484113.0,46.5399,46.5779,46.445,46.4924,484113.0
2021-09-13 09:45:00,48.95,48.98,48.88,48.93,210246.0,46.483,46.5114,46.4165,46.464,210246.0
2021-09-13 09:50:00,48.93,48.95,48.85,48.88,198678.0,46.464,46.483,46.388,46.4165,198678.0
2021-09-13 09:55:00,48.88,48.96,48.85,48.93,228765.0,46.4165,46.4924,46.388,46.464,228765.0
2021-09-13 10:00:00,48.94,48.97,48.8,48.82,399273.0,46.4735,46.5019,46.3405,46.3595,399273.0
2021-09-13 10:05:00,48.81,48.98,48.79,48.96,325041.0,46.35,46.5114,46.331,46.4924,325041.0
2021-09-13 10:10:00,48.96,49.01,48.92,48.93,360990.0,46.4924,46.5399,46.4545,46.464,360990.0
2021-09-13 10:15:00,48.92,48.92,48.73,48.74,186768.0,46.4545,46.4545,46.274,46.2835,186768.0
2021-09-13 10:20:00,48.75,48.78,48.67,48.69,329148.0,46.293,46.3215,46.2171,46.2361,329148.0
2021-09-13 10:25:00,48.69,48.78,48.68,48.75,227745.0,46.2361,46.3215,46.2266,46.293,227745.0
2021-09-13 10:30:00,48.75,48.79,48.72,48.72,176133.0,46.293,46.331,46.2645,46.2645,176133.0
2021-09-13 10:35:00,48.72,48.76,48.7,48.71,150873.0,46.2645,46.3025,46.2456,46.255,150873.0
2021-09-13 10:40:00,48.71,48.72,48.61,48.61,153303.0,46.255,46.2645,46.1601,46.1601,153303.0
2021-09-13 10:45:00,48.62,48.67,48.62,48.63,158139.0,46.1696,46.2171,46.1696,46.1791,158139.0
2021-09-13 10:50:00,48.63,48.66,48.62,48.63,117054.0,46.1791,46.2076,46.1696,46.1791,117054.0
2021-09-13 10:55:00,48.64,48.64,48.57,48.58,106833.0,46.1886,46.1886,46.1221,46.1316,106833.0
2021-09-13 11:00:00,48.58,48.58,48.51,48.52,124488.0,46.1316,46.1316,46.0651,46.0746,124488.0
2021-09-13 11:05:00,48.52,48.54,48.5,48.54,188433.0,46.0746,46.0936,46.0556,46.0936,188433.0
2021-09-13 11:10:00,48.53,48.55,48.48,48.5,137916.0,46.0841,46.1031,46.0366,46.0556,137916.0
2021-09-13 11:15:00,48.5,48.51,48.45,48.48,114465.0,46.0556,46.0651,46.0082,46.0366,114465.0
2021-09-13 11:20:00,48.48,48.52,48.47,48.52,113856.0,46.0366,46.0746,46.0271,46.0746,113856.0
2021-09-13 11:25:00,48.52,48.55,48.51,48.53,173859.0,46.0746,46.1031,46.0651,46.0841,173859.0
2021-09-13 11:30:00,48.53,48.54,48.5,48.5,118770.0,46.0841,46.0936,46.0556,46.0556,118770.0
2021-09-13 11:35:00,48.5,48.51,48.47,48.51,102459.0,46.0556,46.0651,46.0271,46.0651,102459.0
2021-09-13 11:40:00,48.51,48.52,48.47,48.48,99381.0,46.0651,46.0746,46.0271,46.0366,99381.0
2021-09-13 11:45:00,48.48,48.5,48.47,48.48,103095.0,46.0366,46.0556,46.0271,46.0366,103095.0
2021-09-13 11:50:00,48.48,48.49,48.44,48.44,122931.0,46.0366,46.0461,45.9987,45.9987,122931.0
2021-09-13 11:55:00,48.44,48.48,48.42,48.42,144750.0,45.9987,46.0366,45.9797,45.9797,144750.0
2021-09-13 12:00:00,48.42,48.43,48.36,48.37,145101.0,45.9797,45.9892,45.9227,45.9322,145101.0
2021-09-13 12:05:00,48.37,48.38,48.34,48.34,133260.0,45.9322,45.9417,45.9037,45.9037,133260.0
2021-09-13 12:10:00,48.34,48.41,48.34,48.41,144735.0,45.9037,45.9702,45.9037,45.9702,144735.0
2021-09-13 12:15:00,48.4,48.42,48.39,48.41,140094.0,45.9607,45.9797,45.9512,45.9702,140094.0
2021-09-13 12:20:00,48.41,48.43,48.39,48.43,99891.0,45.9702,45.9892,45.9512,45.9892,99891.0
2021-09-13 12:25:00,48.42,48.45,48.41,48.44,148359.0,45.9797,46.0082,45.9702,45.9987,148359.0
2021-09-13 12:30:00,48.44,48.46,48.4,48.45,255282.0,45.9987,46.0176,45.9607,46.0082,255282.0
2021-09-13 12:35:00,48.45,48.48,48.43,48.46,384504.0,46.0082,46.0366,45.9892,46.0176,384504.0
2021-09-13 12:40:00,48.46,48.47,48.38,48.39,227940.0,46.0176,46.0271,45.9417,45.9512,227940.0
2021-09-13 12:45:00,48.38,48.41,48.36,48.39,132147.0,45.9417,45.9702,45.9227,45.9512,132147.0
2021-09-13 12:50:00,48.38,48.4,48.36,48.37,66681.0,45.9417,45.9607,45.9227,45.9322,66681.0
2021-09-13 12:55:00,48.37,48.38,48.35,48.36,78450.0,45.9322,45.9417,45.9132,45.9227,78450.0
2021-09-13 13:00:00,48.36,48.37,48.34,48.35,129873.0,45.9227,45.9322,45.9037,45.9132,129873.0
2021-09-13 13:05:00,48.35,48.37,48.35,48.36,85959.0,45.9132,45.9322,45.9132,45.9227,85959.0
2021-09-13 13:10:00,48.35,48.36,48.34,48.35,98769.0,45.9132,45.9227,45.9037,45.9132,98769.0
2021-09-13 13:15:00,48.35,48.35,48.31,48.33,316581.0,45.9132,45.9132,45.8752,45.8942,316581.0
2021-09-13 13:20:00,48.33,48.35,48.32,48.35,110151.0,45.8942,45.9132,45.8847,45.9132,110151.0
2021-09-13 13:25:00,48.34,48.35,48.33,48.33,66636.0,45.9037,45.9132,45.8942,45.8942,66636.0
2021-09-13 13:30:00,48.33,48.35,48.29,48.3,128814.0,45.8942,45.9132,45.8562,45.8657,128814.0
2021-09-13 13:35:00,48.3,48.32,48.29,48.31,103332.0,45.8657,45.8847,45.8562,45.8752,103332.0
2021-09-13 13:40:00,48.31,48.32,48.28,48.29,76719.0,45.8752,45.8847,45.8467,45.8562,76719.0
2021-09-13 13:45:00,48.29,48.3,48.27,48.27,100359.0,45.8562,45.8657,45.8372,45.8372,100359.0
2021-09-13 13:50:00,48.27,48.27,48.23,48.24,141768.0,45.8372,45.8372,45.7992,45.8087,141768.0
2021-09-13 13:55:00,48.24,48.27,48.24,48.26,73950.0,45.8087,45.8372,45.8087,45.8277,73950.0
2021-09-13 14:00:00,48.27,48.31,48.27,48.28,113592.0,45.8372,45.8752,45.8372,45.8467,113592.0
2021-09-13 14:05:00,48.29,48.3,48.28,48.3,61872.0,45.8562,45.8657,45.8467,45.8657,61872.0
2021-09-13 14:10:00,48.29,48.29,48.26,48.27,101055.0,45.8562,45.8562,45.8277,45.8372,101055.0
2021-09-13 14:15:00,48.27,48.29,48.26,48.29,134193.0,45.8372,45.8562,45.8277,45.8562,134193.0
2021-09-13 14:20:00,48.29,48.31,48.28,48.29,88266.0,45.8562,45.8752,45.8467,45.8562,88266.0
2021-09-13 14:25:00,48.29,48.33,48.28,48.29,126093.0,45.8562,45.8942,45.8467,45.8562,126093.0
2021-09-13 14:30:00,48.29,48.3,48.28,48.29,98070.0,45.8562,45.8657,45.8467,45.8562,98070.0
2021-09-13 14:35:00,48.29,48.29,48.26,48.27,104727.0,45.8562,45.8562,45.8277,45.8372,104727.0
2021-09-13 14:40:00,48.27,48.29,48.26,48.29,135483.0,45.8372,45.8562,45.8277,45.8562,135483.0
2021-09-13 14:45:00,48.29,48.3,48.27,48.3,119001.0,45.8562,45.8657,45.8372,45.8657,119001.0
2021-09-13 14:50:00,48.29,48.3,48.25,48.26,102972.0,45.8562,45.8657,45.8182,45.8277,102972.0
2021-09-13 14:55:00,48.26,48.27,48.25,48.25,94143.0,45.8277,45.8372,45.8182,45.8182,94143.0
2021-09-13 15:00:00,48.25,48.25,48.21,48.24,152337.0,45.8182,45.8182,45.7802,45.8087,152337.0
2021-09-13 15:05:00,48.25,48.26,48.22,48.23,167694.0,45.8182,45.8277,45.7897,45.7992,167694.0
2021-09-13 15:10:00,48.23,48.29,48.22,48.28,130881.0,45.7992,45.8562,45.7897,45.8467,130881.0
2021-09-13 15:15:00,48.27,48.31,48.27,48.29,136032.0,45.8372,45.8752,45.8372,45.8562,136032.0
2021-09-13 15:20:00,48.29,48.31,48.28,48.31,122589.0,45.8562,45.8752,45.8467,45.8752,122589.0
2021-09-13 15:25:00,48.3,48.34,48.3,48.34,196800.0,45.8657,45.9037,45.8657,45.9037,196800.0
2021-09-13 15:30:00,48.34,48.37,48.33,48.37,212619.0,45.9037,45.9322,45.8942,45.9322,212619.0
2021-09-13 15:35:00,48.36,48.37,48.34,48.34,190626.0,45.9227,45.9322,45.9037,45.9037,190626.0
2021-09-13 15:40:00,48.34,48.34,48.3,48.31,159453.0,45.9037,45.9037,45.8657,45.8752,159453.0
2021-09-13 15:45:00,48.31,48.32,48.27,48.31,281652.0,45.8752,45.8847,45.8372,45.8752,281652.0
2021-09-13 15:50:00,48.32,48.36,48.31,48.35,375213.0,45.8847,45.9227,45.8752,45.9132,375213.0
2021-09-13 15:55:00,48.35,48.36,48.3,48.35,812169.0,45.9132,45.9227,45.8657,45.9132,812169.0
2021-09-14 09:30:00,48.49,48.63,48.35,48.37,496470.0,46.0461,46.1791,45.9132,45.9322,496470.0
2021-09-14 09:35:00,48.34,48.4,48.23,48.23,197280.0,45.9037,45.9607,45.7992,45.7992,197280.0
2021-09-14 09:40:00,48.24,48.35,48.15,48.35,360762.0,45.8087,45.9132,45.7233,45.9132,360762.0
2021-09-14 09:45:00,48.36,48.36,48.25,48.26,131466.0,45.9227,45.9227,45.8182,45.8277,131466.0
2021-09-14 09:50:00,48.26,48.28,48.13,48.16,241938.0,45.8277,45.8467,45.7043,45.7328,241938.0
2021-09-14 09:55:00,48.16,48.2,48.12,48.19,121722.0,45.7328,45.7708,45.6948,45.7613,121722.0
2021-09-14 10:00:00,48.19,48.23,48.16,48.19,154956.0,45.7613,45.7992,45.7328,45.7613,154956.0
2021-09-14 10:05:00,48.19,48.19,48.1,48.12,130515.0,45.7613,45.7613,45.6758,45.6948,130515.0
2021-09-14 10:10:00,48.12,48.14,48.08,48.1,144183.0,45.6948,45.7138,45.6568,45.6758,144183.0
2021-09-14 10:15:00,48.1,48.15,48.07,48.07,181815.0,45.6758,45.7233,45.6473,45.6473,181815.0
2021-09-14 10:20:00,48.07,48.09,48.01,48.08,172416.0,45.6473,45.6663,45.5903,45.6568,172416.0
2021-09-14 10:25:00,48.07,48.12,48.02,48.1,110388.0,45.6473,45.6948,45.5998,45.6758,110388.0
2021-09-14 10:30:00,48.11,48.12,48.08,48.11,179976.0,45.6853,45.6948,45.6568,45.6853,179976.0
2021-09-14 10:35:00,48.13,48.15,48.1,48.1,316653.0,45.7043,45.7233,45.6758,45.6758,316653.0
2021-09-14 10:40:00,48.1,48.12,48.07,48.1,98217.0,45.6758,45.6948,45.6473,45.6758,98217.0
2021-09-14 10:45:00,48.1,48.14,48.06,48.07,131481.0,45.6758,45.7138,45.6378,45.6473,131481.0
2021-09-14 10:50:00,48.06,48.09,48.05,48.07,138021.0,45.6378,45.6663,45.6283,45.6473,138021.0
2021-09-14 10:55:00,48.08,48.12,48.05,48.12,116529.0,45.6568,45.6948,45.6283,45.6948,116529.0
2021-09-14 11:00:00,48.11,48.21,48.11,48.16,185238.0,45.6853,45.7802,45.6853,45.7328,185238.0
2021-09-14 11:05:00,48.17,48.18,48.14,48.15,138369.0,45.7423,45.7518,45.7138,45.7233,138369.0
2021-09-14 11:10:00,48.15,48.17,48.12,48.13,117216.0,45.7233,45.7423,45.6948,45.7043,117216.0
2021-09-14 11:15:00,48.13,48.15,48.11,48.14,103446.0,45.7043,45.7233,45.6853,45.7138,103446.0
2021-09-14 11:20:00,48.14,48.18,48.13,48.17,103884.0,45.7138,45.7518,45.7043,45.7423,103884.0
2021-09-14 11:25:00,48.17,48.21,48.16,48.19,96942.0,45.7423,45.7802,45.7328,45.7613,96942.0
2021-09-14 11:30:00,48.19,48.22,48.14,48.16,171255.0,45.7613,45.7897,45.7138,45.7328,171255.0
2021-09-14 11:35:00,48.16,48.19,48.16,48.17,94479.0,45.7328,45.7613,45.7328,45.7423,94479.0
2021-09-14 11:40:00,48.17,48.2,48.13,48.2,174606.0,45.7423,45.7708,45.7043,45.7708,174606.0
2021-09-14 11:45:00,48.2,48.2,48.17,48.2,91353.0,45.7708,45.7708,45.7423,45.7708,91353.0
2021-09-14 11:50:00,48.2,48.2,48.15,48.15,100854.0,45.7708,45.7708,45.7233,45.7233,100854.0
2021-09-14 11:55:00,48.15,48.17,48.15,48.16,84342.0,45.7233,45.7423,45.7233,45.7328,84342.0
2021-09-14 12:00:00,48.16,48.18,48.16,48.18,77676.0,45.7328,45.7518,45.7328,45.7518,77676.0
2021-09-14 12:05:00,48.18,48.2,48.16,48.17,105453.0,45.7518,45.7708,45.7328,45.7423,105453.0
2021-09-14 12:10:00,48.16,48.17,48.15,48.17,43038.0,45.7328,45.7423,45.7233,45.7423,43038.0
2021-09-14 12:15:00,48.16,48.18,48.15,48.17,95235.0,45.7328,45.7518,45.7233,45.7423,95235.0
2021-09-14 12:20:00,48.17,48.18,48.15,48.15,109620.0,45.7423,45.7518,45.7233,45.7233,109620.0
2021-09-14 12:25:00,48.15,48.17,48.15,48.16,58167.0,45.7233,45.7423,45.7233,45.7328,58167.0
2021-09-14 12:30:00,48.16,48.17,48.13,48.13,67977.0,45.7328,45.7423,45.7043,45.7043,67977.0
2021-09-14 12:35:00,48.13,48.14,48.11,48.11,85080.0,45.7043,45.7138,45.6853,45.6853,85080.0
2021-09-14 12:40:00,48.11,48.12,48.09,48.12,201558.0,45.6853,45.6948,45.6663,45.6948,201558.0
2021-09-14 12:45:00,48.12,48.12,48.06,48.08,160827.0,45.6948,45.6948,45.6378,45.6568,160827.0
2021-09-14 12:50:00,48.07,48.09,48.06,48.09,88680.0,45.6473,45.6663,45.6378,45.6663,88680.0
2021-09-14 12:55:00,48.09,48.09,48.04,48.05,108930.0,45.6663,45.6663,45.6188,45.6283,108930.0
2021-09-14 13:00:00,48.05,48.09,48.05,48.06,76416.0,45.6283,45.6663,45.6283,45.6378,76416.0
2021-09-14 13:05:00,48.06,48.07,48.0,48.01,125385.0,45.6378,45.6473,45.5808,45.5903,125385.0
2021-09-14 13:10:00,48.01,48.02,47.98,47.98,234951.0,45.5903,45.5998,45.5618,45.5618,234951.0
2021-09-14 13:15:00,47.98,48.0,47.98,47.99,191232.0,45.5618,45.5808,45.5618,45.5713,191232.0
2021-09-14 13:20:00,47.99,48.01,47.99,48.0,61059.0,45.5713,45.5903,45.5713,45.5808,61059.0
2021-09-14 13:25:00,48.0,48.02,48.0,48.02,79071.0,45.5808,45.5998,45.5808,45.5998,79071.0
2021-09-14 13:30:00,48.02,48.02,47.98,48.0,97815.0,45.5998,45.5998,45.5618,45.5808,97815.0
2021-09-14 13:35:00,48.0,48.0,47.98,47.99,86649.0,45.5808,45.5808,45.5618,45.5713,86649.0
2021-09-14 13:40:00,47.99,47.99,47.97,47.99,71418.0,45.5713,45.5713,45.5523,45.5713,71418.0
2021-09-14 13:45:00,48.0,48.02,47.99,48.0,98265.0,45.5808,45.5998,45.5713,45.5808,98265.0
2021-09-14 13:50:00,47.99,48.02,47.99,48.02,68142.0,45.5713,45.5998,45.5713,45.5998,68142.0
2021-09-14 13:55:00,48.02,48.06,48.01,48.06,132237.0,45.5998,45.6378,45.5903,45.6378,132237.0
2021-09-14 14:00:00,48.06,48.07,48.04,48.05,108948.0,45.6378,45.6473,45.6188,45.6283,108948.0
2021-09-14 14:05:00,48.05,48.08,48.05,48.07,90045.0,45.6283,45.6568,45.6283,45.6473,90045.0
2021-09-14 14:10:00,48.07,48.08,48.04,48.06,94740.0,45.6473,45.6568,45.6188,45.6378,94740.0
2021-09-14 14:15:00,48.06,48.09,48.06,48.08,94734.0,45.6378,45.6663,45.6378,45.6568,94734.0
2021-09-14 14:20:00,48.08,48.1,48.06,48.1,110559.0,45.6568,45.6758,45.6378,45.6758,110559.0
2021-09-14 14:25:00,48.1,48.1,48.06,48.07,91263.0,45.6758,45.6758,45.6378,45.6473,91263.0
2021-09-14 14:30:00,48.07,48.08,48.05,48.05,137520.0,45.6473,45.6568,45.6283,45.6283,137520.0
2021-09-14 14:35:00,48.05,48.06,48.03,48.03,110406.0,45.6283,45.6378,45.6093,45.6093,110406.0
2021-09-14 14:40:00,48.03,48.07,48.02,48.06,152016.0,45.6093,45.6473,45.5998,45.6378,152016.0
2021-09-14 14:45:00,48.06,48.09,48.06,48.07,132816.0,45.6378,45.6663,45.6378,45.6473,132816.0
2021-09-14 14:50:00,48.07,48.08,48.05,48.08,91674.0,45.6473,45.6568,45.6283,45.6568,91674.0
2021-09-14 14:55:00,48.08,48.12,48.07,48.11,92184.0,45.6568,45.6948,45.6473,45.6853,92184.0
2021-09-14 15:00:00,48.11,48.11,48.09,48.11,89715.0,45.6853,45.6853,45.6663,45.6853,89715.0
2021-09-14 15:05:00,48.1,48.12,48.09,48.09,124836.0,45.6758,45.6948,45.6663,45.6663,124836.0
2021-09-14 15:10:00,48.09,48.12,48.09,48.1,89670.0,45.6663,45.6948,45.6663,45.6758,89670.0
2021-09-14 15:15:00,48.1,48.12,48.09,48.09,103761.0,45.6758,45.6948,45.6663,45.6663,103761.0
2021-09-14 15:20:00,48.09,48.11,48.07,48.08,136395.0,45.6663,45.6853,45.6473,45.6568,136395.0
2021-09-14 15:25:00,48.08,48.08,48.05,48.06,154785.0,45.6568,45.6568,45.6283,45.6378,154785.0
2021-09-14 15:30:00,48.06,48.08,48.04,48.08,138795.0,45.6378,45.6568,45.6188,45.6568,138795.0
2021-09-14 15:35:00,48.08,48.08,48.05,48.07,172053.0,45.6568,45.6568,45.6283,45.6473,172053.0
2021-09-14 15:40:00,48.07,48.08,48.04,48.06,146046.0,45.6473,45.6568,45.6188,45.6378,146046.0
2021-09-14 15:45:00,48.06,48.1,48.02,48.03,207396.0,45.6378,45.6758,45.5998,45.6093,207396.0
2021-09-14 15:50:00,48.03,48.09,48.01,48.08,299556.0,45.6093,45.6663,45.5903,45.6568,299556.0
2021-09-14 15:55:00,48.08,48.11,48.03,48.1,798573.0,45.6568,45.6853,45.6093,45.6758,798573.0
2021-09-15 09:30:00,48.02,48.17,48.0,48.06,429816.0,45.5998,45.7423,45.5808,45.6378,429816.0
2021-09-15 09:35:00,48.04,48.05,47.96,47.99,195882.0,45.6188,45.6283,45.5428,45.5713,195882.0
2021-09-15 09:40:00,47.98,48.05,47.93,48.03,208554.0,45.5618,45.6283,45.5144,45.6093,208554.0
2021-09-15 09:45:00,48.04,48.08,47.97,48.08,197163.0,45.6188,45.6568,45.5523,45.6568,197163.0
2021-09-15 09:50:00,48.08,48.11,48.0,48.08,188811.0,45.6568,45.6853,45.5808,45.6568,188811.0
2021-09-15 09:55:00,48.08,48.14,48.08,48.11,123858.0,45.6568,45.7138,45.6568,45.6853,123858.0
2021-09-15 10:00:00,48.11,48.12,48.02,48.04,197706.0,45.6853,45.6948,45.5998,45.6188,197706.0
2021-09-15 10:05:00,48.03,48.04,47.97,47.98,133347.0,45.6093,45.6188,45.5523,45.5618,133347.0
2021-09-15 10:10:00,47.99,48.04,47.93,48.04,185862.0,45.5713,45.6188,45.5144,45.6188,185862.0
2021-09-15 10:15:00,48.04,48.13,47.99,48.13,173322.0,45.6188,45.7043,45.5713,45.7043,173322.0
2021-09-15 10:20:00,48.13,48.14,48.07,48.08,113625.0,45.7043,45.7138,45.6473,45.6568,113625.0
2021-09-15 10:25:00,48.08,48.12,48.04,48.04,143985.0,45.6568,45.6948,45.6188,45.6188,143985.0
2021-09-15 10:30:00,48.06,48.07,47.98,47.98,128571.0,45.6378,45.6473,45.5618,45.5618,128571.0
2021-09-15 10:35:00,47.98,48.08,47.98,48.05,110274.0,45.5618,45.6568,45.5618,45.6283,110274.0
2021-09-15 10:40:00,48.05,48.07,48.02,48.05,103023.0,45.6283,45.6473,45.5998,45.6283,103023.0
2021-09-15 10:45:00,48.05,48.07,48.04,48.05,106035.0,45.6283,45.6473,45.6188,45.6283,106035.0
2021-09-15 10:50:00,48.05,48.11,48.05,48.09,130089.0,45.6283,45.6853,45.6283,45.6663,130089.0
2021-09-15 10:55:00,48.1,48.15,48.09,48.14,112329.0,45.6758,45.7233,45.6663,45.7138,112329.0
2021-09-15 11:00:00,48.14,48.15,48.1,48.1,98184.0,45.7138,45.7233,45.6758,45.6758,98184.0
2021-09-15 11:05:00,48.11,48.11,48.05,48.07,88074.0,45.6853,45.6853,45.6283,45.6473,88074.0
2021-09-15 11:10:00,48.07,48.1,48.06,48.09,67761.0,45.6473,45.6758,45.6378,45.6663,67761.0
2021-09-15 11:15:00,48.1,48.1,48.07,48.09,73056.0,45.6758,45.6758,45.6473,45.6663,73056.0
2021-09-15 11:20:00,48.09,48.11,48.08,48.1,100437.0,45.6663,45.6853,45.6568,45.6758,100437.0
2021-09-15 11:25:00,48.09,48.1,48.07,48.08,55185.0,45.6663,45.6758,45.6473,45.6568,55185.0
2021-09-15 11:30:00,48.08,48.08,48.04,48.04,66900.0,45.6568,45.6568,45.6188,45.6188,66900.0
2021-09-15 11:35:00,48.04,48.05,48.01,48.02,101202.0,45.6188,45.6283,45.5903,45.5998,101202.0
2021-09-15 11:40:00,48.02,48.02,47.99,48.0,103659.0,45.5998,45.5998,45.5713,45.5808,103659.0
2021-09-15 11:45:00,47.99,48.0,47.97,47.99,94827.0,45.5713,45.5808,45.5523,45.5713,94827.0
2021-09-15 11:50:00,47.99,48.02,47.98,48.01,91128.0,45.5713,45.5998,45.5618,45.5903,91128.0
2021-09-15 11:55:00,48.01,48.04,48.01,48.02,74706.0,45.5903,45.6188,45.5903,45.5998,74706.0
2021-09-15 12:00:00,48.02,48.04,48.0,48.03,62871.0,45.5998,45.6188,45.5808,45.6093,62871.0
2021-09-15 12:05:00,48.04,48.05,48.02,48.03,91095.0,45.6188,45.6283,45.5998,45.6093,91095.0
2021-09-15 12:10:00,48.02,48.04,48.01,48.03,61473.0,45.5998,45.6188,45.5903,45.6093,61473.0
2021-09-15 12:15:00,48.03,48.05,48.03,48.04,57822.0,45.6093,45.6283,45.6093,45.6188,57822.0
2021-09-15 12:20:00,48.05,48.05,48.01,48.02,77700.0,45.6283,45.6283,45.5903,45.5998,77700.0
2021-09-15 12:25:00,48.02,48.06,48.02,48.04,102027.0,45.5998,45.6378,45.5998,45.6188,102027.0
2021-09-15 12:30:00,48.05,48.06,48.04,48.06,33495.0,45.6283,45.6378,45.6188,45.6378,33495.0
2021-09-15 12:35:00,48.06,48.1,48.06,48.08,98625.0,45.6378,45.6758,45.6378,45.6568,98625.0
2021-09-15 12:40:00,48.08,48.14,48.08,48.12,130110.0,45.6568,45.7138,45.6568,45.6948,130110.0
2021-09-15 12:45:00,48.12,48.12,48.09,48.1,88752.0,45.6948,45.6948,45.6663,45.6758,88752.0
2021-09-15 12:50:00,48.1,48.13,48.1,48.12,71802.0,45.6758,45.7043,45.6758,45.6948,71802.0
2021-09-15 12:55:00,48.12,48.14,48.12,48.13,50607.0,45.6948,45.7138,45.6948,45.7043,50607.0
2021-09-15 13:00:00,48.13,48.16,48.13,48.15,97455.0,45.7043,45.7328,45.7043,45.7233,97455.0
2021-09-15 13:05:00,48.15,48.17,48.14,48.14,115743.0,45.7233,45.7423,45.7138,45.7138,115743.0
2021-09-15 13:10:00,48.15,48.19,48.15,48.18,65094.0,45.7233,45.7613,45.7233,45.7518,65094.0
2021-09-15 13:15:00,48.18,48.2,48.18,48.18,69795.0,45.7518,45.7708,45.7518,45.7518,69795.0
2021-09-15 13:20:00,48.19,48.2,48.18,48.19,54210.0,45.7613,45.7708,45.7518,45.7613,54210.0
2021-09-15 13:25:00,48.19,48.21,48.18,48.2,99219.0,45.7613,45.7802,45.7518,45.7708,99219.0
2021-09-15 13:30:00,48.21,48.23,48.2,48.22,172845.0,45.7802,45.7992,45.7708,45.7897,172845.0
2021-09-15 13:35:00,48.22,48.22,48.18,48.18,100533.0,45.7897,45.7897,45.7518,45.7518,100533.0
2021-09-15 13:40:00,48.19,48.21,48.18,48.21,73365.0,45.7613,45.7802,45.7518,45.7802,73365.0
2021-09-15 13:45:00,48.2,48.23,48.19,48.2,159639.0,45.7708,45.7992,45.7613,45.7708,159639.0
2021-09-15 13:50:00,48.2,48.21,48.19,48.19,93084.0,45.7708,45.7802,45.7613,45.7613,93084.0
2021-09-15 13:55:00,48.19,48.19,48.16,48.16,67410.0,45.7613,45.7613,45.7328,45.7328,67410.0
2021-09-15 14:00:00,48.16,48.17,48.13,48.15,99525.0,45.7328,45.7423,45.7043,45.7233,99525.0
2021-09-15 14:05:00,48.16,48.18,48.16,48.18,69906.0,45.7328,45.7518,45.7328,45.7518,69906.0
2021-09-15 14:10:00,48.18,48.18,48.15,48.15,48282.0,45.7518,45.7518,45.7233,45.7233,48282.0
2021-09-15 14:15:00,48.15,48.17,48.12,48.12,80613.0,45.7233,45.7423,45.6948,45.6948,80613.0
2021-09-15 14:20:00,48.12,48.13,48.1,48.11,79350.0,45.6948,45.7043,45.6758,45.6853,79350.0
2021-09-15 14:25:00,48.11,48.16,48.11,48.13,192645.0,45.6853,45.7328,45.6853,45.7043,192645.0
2021-09-15 14:30:00,48.13,48.17,48.13,48.15,115290.0,45.7043,45.7423,45.7043,45.7233,115290.0
2021-09-15 14:35:00,48.15,48.17,48.14,48.16,74823.0,45.7233,45.7423,45.7138,45.7328,74823.0
2021-09-15 14:40:00,48.15,48.16,48.13,48.14,94596.0,45.7233,45.7328,45.7043,45.7138,94596.0
2021-09-15 14:45:00,48.14,48.18,48.14,48.17,88395.0,45.7138,45.7518,45.7138,45.7423,88395.0
2021-09-15 14:50:00,48.17,48.18,48.14,48.14,109074.0,45.7423,45.7518,45.7138,45.7138,109074.0
2021-09-15 14:55:00,48.14,48.15,48.12,48.14,111003.0,45.7138,45.7233,45.6948,45.7138,111003.0
2021-09-15 15:00:00,48.14,48.17,48.13,48.16,94542.0,45.7138,45.7423,45.7043,45.7328,94542.0
2021-09-15 15:05:00,48.16,48.16,48.11,48.12,106932.0,45.7328,45.7328,45.6853,45.6948,106932.0
2021-09-15 15:10:00,48.12,48.16,48.11,48.16,180168.0,45.6948,45.7328,45.6853,45.7328,180168.0
2021-09-15 15:15:00,48.16,48.2,48.14,48.2,161703.0,45.7328,45.7708,45.7138,45.7708,161703.0
2021-09-15 15:20:00,48.2,48.2,48.16,48.18,119445.0,45.7708,45.7708,45.7328,45.7518,119445.0
2021-09-15 15:25:00,48.18,48.24,48.18,48.23,148611.0,45.7518,45.8087,45.7518,45.7992,148611.0
2021-09-15 15:30:00,48.24,48.25,48.2,48.25,227307.0,45.8087,45.8182,45.7708,45.8182,227307.0
2021-09-15 15:35:00,48.25,48.25,48.22,48.24,150987.0,45.8182,45.8182,45.7897,45.8087,150987.0
2021-09-15 15:40:00,48.24,48.24,48.2,48.22,167985.0,45.8087,45.8087,45.7708,45.7897,167985.0
2021-09-15 15:45:00,48.23,48.23,48.2,48.2,142890.0,45.7992,45.7992,45.7708,45.7708,142890.0
2021-09-15 15:50:00,48.2,48.23,48.18,48.18,324432.0,45.7708,45.7992,45.7518,45.7518,324432.0
2021-09-15 15:55:00,48.18,48.19,48.14,48.18,599784.0,45.7518,45.7613,45.7138,45.7518,599784.0
2021-09-16 09:30:00,48.15,48.38,48.15,48.34,388209.0,45.7233,45.9417,45.7233,45.9037,388209.0
2021-09-16 09:35:00,48.37,48.41,48.32,48.34,208917.0,45.9322,45.9702,45.8847,45.9037,208917.0
2021-09-16 09:40:00,48.34,48.4,48.29,48.31,250644.0,45.9037,45.9607,45.8562,45.8752,250644.0
2021-09-16 09:45:00,48.31,48.34,48.17,48.17,197733.0,45.8752,45.9037,45.7423,45.7423,197733.0
2021-09-16 09:50:00,48.17,48.21,48.13,48.14,165720.0,45.7423,45.7802,45.7043,45.7138,165720.0
2021-09-16 09:55:00,48.13,48.23,48.13,48.18,230091.0,45.7043,45.7992,45.7043,45.7518,230091.0
2021-09-16 10:00:00,48.16,48.16,48.07,48.07,193953.0,45.7328,45.7328,45.6473,45.6473,193953.0
2021-09-16 10:05:00,48.07,48.19,48.06,48.16,93807.0,45.6473,45.7613,45.6378,45.7328,93807.0
2021-09-16 10:10:00,48.16,48.17,48.09,48.09,132732.0,45.7328,45.7423,45.6663,45.6663,132732.0
2021-09-16 10:15:00,48.09,48.11,48.05,48.07,145602.0,45.6663,45.6853,45.6283,45.6473,145602.0
2021-09-16 10:20:00,48.07,48.07,48.01,48.01,135156.0,45.6473,45.6473,45.5903,45.5903,135156.0
2021-09-16 10:25:00,48.01,48.04,47.99,48.02,165597.0,45.5903,45.6188,45.5713,45.5998,165597.0
2021-09-16 10:30:00,48.01,48.01,47.94,47.96,186096.0,45.5903,45.5903,45.5239,45.5428,186096.0
2021-09-16 10:35:00,47.97,48.04,47.96,48.01,175803.0,45.5523,45.6188,45.5428,45.5903,175803.0
2021-09-16 10:40:00,48.01,48.01,47.97,47.99,137985.0,45.5903,45.5903,45.5523,45.5713,137985.0
2021-09-16 10:45:00,47.99,48.0,47.95,47.98,198888.0,45.5713,45.5808,45.5334,45.5618,198888.0
2021-09-16 10:50:00,47.97,47.97,47.92,47.93,126093.0,45.5523,45.5523,45.5049,45.5144,126093.0
2021-09-16 10:55:00,47.92,47.97,47.9,47.97,132042.0,45.5049,45.5523,45.4859,45.5523,132042.0
2021-09-16 11:00:00,47.96,47.97,47.93,47.95,104775.0,45.5428,45.5523,45.5144,45.5334,104775.0
2021-09-16 11:05:00,47.95,47.99,47.94,47.97,210513.0,45.5334,45.5713,45.5239,45.5523,210513.0
2021-09-16 11:10:00,47.97,47.99,47.95,47.98,74898.0,45.5523,45.5713,45.5334,45.5618,74898.0
2021-09-16 11:15:00,47.97,47.98,47.93,47.96,78867.0,45.5523,45.5618,45.5144,45.5428,78867.0
2021-09-16 11:20:00,47.96,48.04,47.95,48.03,145836.0,45.5428,45.6188,45.5334,45.6093,145836.0
2021-09-16 11:25:00,48.03,48.05,48.01,48.04,110358.0,45.6093,45.6283,45.5903,45.6188,110358.0
2021-09-16 11:30:00,48.04,48.05,48.02,48.03,68265.0,45.6188,45.6283,45.5998,45.6093,68265.0
2021-09-16 11:35:00,48.03,48.05,48.01,48.04,80307.0,45.6093,45.6283,45.5903,45.6188,80307.0
2021-09-16 11:40:00,48.04,48.07,48.04,48.06,71118.0,45.6188,45.6473,45.6188,45.6378,71118.0
2021-09-16 11:45:00,48.05,48.06,48.04,48.04,56442.0,45.6283,45.6378,45.6188,45.6188,56442.0
2021-09-16 11:50:00,48.04,48.07,48.04,48.05,61404.0,45.6188,45.6473,45.6188,45.6283,61404.0
2021-09-16 11:55:00,48.06,48.08,48.03,48.08,91323.0,45.6378,45.6568,45.6093,45.6568,91323.0
2021-09-16 12:00:00,48.09,48.12,48.08,48.09,75276.0,45.6663,45.6948,45.6568,45.6663,75276.0
2021-09-16 12:05:00,48.09,48.14,48.09,48.14,56265.0,45.6663,45.7138,45.6663,45.7138,56265.0
2021-09-16 12:10:00,48.14,48.15,48.12,48.15,71943.0,45.7138,45.7233,45.6948,45.7233,71943.0
2021-09-16 12:15:00,48.15,48.16,48.14,48.16,91383.0,45.7233,45.7328,45.7138,45.7328,91383.0
2021-09-16 12:20:00,48.17,48.18,48.15,48.17,74112.0,45.7423,45.7518,45.7233,45.7423,74112.0
2021-09-16 12:25:00,48.16,48.16,48.14,48.16,72132.0,45.7328,45.7328,45.7138,45.7328,72132.0
2021-09-16 12:30:00,48.16,48.17,48.15,48.16,75171.0,45.7328,45.7423,45.7233,45.7328,75171.0
2021-09-16 12:35:00,48.15,48.16,48.14,48.15,61173.0,45.7233,45.7328,45.7138,45.7233,61173.0
2021-09-16 12:40:00,48.14,48.17,48.14,48.16,45327.0,45.7138,45.7423,45.7138,45.7328,45327.0
2021-09-16 12:45:00,48.16,48.22,48.16,48.18,121161.0,45.7328,45.7897,45.7328,45.7518,121161.0
2021-09-16 12:50:00,48.18,48.18,48.12,48.13,63099.0,45.7518,45.7518,45.6948,45.7043,63099.0
2021-09-16 12:55:00,48.12,48.14,48.12,48.14,40575.0,45.6948,45.7138,45.6948,45.7138,40575.0
2021-09-16 13:00:00,48.13,48.13,48.1,48.11,50928.0,45.7043,45.7043,45.6758,45.6853,50928.0
2021-09-16 13:05:00,48.11,48.13,48.09,48.1,42351.0,45.6853,45.7043,45.6663,45.6758,42351.0
2021-09-16 13:10:00,48.1,48.13,48.09,48.12,72843.0,45.6758,45.7043,45.6663,45.6948,72843.0
2021-09-16 13:15:00,48.12,48.15,48.11,48.15,60069.0,45.6948,45.7233,45.6853,45.7233,60069.0
2021-09-16 13:20:00,48.15,48.17,48.13,48.14,88800.0,45.7233,45.7423,45.7043,45.7138,88800.0
2021-09-16 13:25:00,48.14,48.15,48.13,48.15,44595.0,45.7138,45.7233,45.7043,45.7233,44595.0
2021-09-16 13:30:00,48.16,48.16,48.13,48.15,44064.0,45.7328,45.7328,45.7043,45.7233,44064.0
2021-09-16 13:35:00,48.15,48.15,48.14,48.15,37074.0,45.7233,45.7233,45.7138,45.7233,37074.0
2021-09-16 13:40:00,48.15,48.16,48.13,48.14,50061.0,45.7233,45.7328,45.7043,45.7138,50061.0
2021-09-16 13:45:00,48.13,48.16,48.13,48.16,36684.0,45.7043,45.7328,45.7043,45.7328,36684.0
2021-09-16 13:50:00,48.16,48.23,48.16,48.23,101031.0,45.7328,45.7992,45.7328,45.7992,101031.0
2021-09-16 13:55:00,48.23,48.25,48.22,48.25,120465.0,45.7992,45.8182,45.7897,45.8182,120465.0
2021-09-16 14:00:00,48.25,48.28,48.24,48.26,134115.0,45.8182,45.8467,45.8087,45.8277,134115.0
2021-09-16 14:05:00,48.26,48.31,48.25,48.31,216561.0,45.8277,45.8752,45.8182,45.8752,216561.0
2021-09-16 14:10:00,48.31,48.34,48.29,48.29,266886.0,45.8752,45.9037,45.8562,45.8562,266886.0
2021-09-16 14:15:00,48.29,48.34,48.26,48.31,309459.0,45.8562,45.9037,45.8277,45.8752,309459.0
2021-09-16 14:20:00,48.31,48.31,48.27,48.29,111774.0,45.8752,45.8752,45.8372,45.8562,111774.0
2021-09-16 14:25:00,48.29,48.29,48.27,48.28,85509.0,45.8562,45.8562,45.8372,45.8467,85509.0
2021-09-16 14:30:00,48.28,48.29,48.26,48.27,72009.0,45.8467,45.8562,45.8277,45.8372,72009.0
2021-09-16 14:35:00,48.28,48.3,48.28,48.29,110343.0,45.8467,45.8657,45.8467,45.8562,110343.0
2021-09-16 14:40:00,48.29,48.3,48.27,48.28,90720.0,45.8562,45.8657,45.8372,45.8467,90720.0
2021-09-16 14:45:00,48.28,48.3,48.28,48.3,72684.0,45.8467,45.8657,45.8467,45.8657,72684.0
2021-09-16 14:50:00,48.3,48.33,48.28,48.32,118902.0,45.8657,45.8942,45.8467,45.8847,118902.0
2021-09-16 14:55:00,48.32,48.34,48.3,48.33,143775.0,45.8847,45.9037,45.8657,45.8942,143775.0
2021-09-16 15:00:00,48.33,48.35,48.32,48.35,220335.0,45.8942,45.9132,45.8847,45.9132,220335.0
2021-09-16 15:05:00,48.35,48.4,48.35,48.39,186894.0,45.9132,45.9607,45.9132,45.9512,186894.0
2021-09-16 15:10:00,48.39,48.4,48.38,48.38,192738.0,45.9512,45.9607,45.9417,45.9417,192738.0
2021-09-16 15:15:00,48.38,48.4,48.37,48.38,128802.0,45.9417,45.9607,45.9322,45.9417,128802.0
2021-09-16 15:20:00,48.37,48.41,48.37,48.4,165429.0,45.9322,45.9702,45.9322,45.9607,165429.0
2021-09-16 15:25:00,48.4,48.43,48.39,48.4,232146.0,45.9607,45.9892,45.9512,45.9607,232146.0
2021-09-16 15:30:00,48.4,48.44,48.4,48.42,346746.0,45.9607,45.9987,45.9607,45.9797,346746.0
2021-09-16 15:35:00,48.42,48.42,48.38,48.41,237063.0,45.9797,45.9797,45.9417,45.9702,237063.0
2021-09-16 15:40:00,48.41,48.41,48.37,48.38,250008.0,45.9702,45.9702,45.9322,45.9417,250008.0
2021-09-16 15:45:00,48.37,48.38,48.33,48.34,239340.0,45.9322,45.9417,45.8942,45.9037,239340.0
2021-09-16 15:50:00,48.34,48.36,48.31,48.34,326433.0,45.9037,45.9227,45.8752,45.9037,326433.0
2021-09-16 15:55:00,48.33,48.41,48.31,48.34,1074393.0,45.8942,45.9702,45.8752,45.9037,1074393.0
2021-09-17 09:30:00,48.05,48.37,48.01,48.36,4088046.0,45.6283,45.9322,45.5903,45.9227,4088046.0
2021-09-17 09:35:00,48.36,48.45,48.29,48.44,527736.0,45.9227,46.0082,45.8562,45.9987,527736.0
2021-09-17 09:40:00,48.45,48.57,48.38,48.42,582669.0,46.0082,46.1221,45.9417,45.9797,582669.0
2021-09-17 09:45:00,48.42,48.44,48.32,48.36,284082.0,45.9797,45.9987,45.8847,45.9227,284082.0
2021-09-17 09:50:00,48.36,48.36,48.24,48.34,175206.0,45.9227,45.9227,45.8087,45.9037,175206.0
2021-09-17 09:55:00,48.33,48.39,48.05,48.38,259881.0,45.8942,45.9512,45.6283,45.9417,259881.0
2021-09-17 10:00:00,48.38,48.5,48.35,48.42,257256.0,45.9417,46.0556,45.9132,45.9797,257256.0
2021-09-17 10:05:00,48.42,48.44,48.39,48.43,281421.0,45.9797,45.9987,45.9512,45.9892,281421.0
2021-09-17 10:10:00,48.42,48.47,48.36,48.46,229311.0,45.9797,46.0271,45.9227,46.0176,229311.0
2021-09-17 10:15:00,48.46,48.48,48.4,48.41,160620.0,46.0176,46.0366,45.9607,45.9702,160620.0
2021-09-17 10:20:00,48.41,48.45,48.4,48.43,165567.0,45.9702,46.0082,45.9607,45.9892,165567.0
2021-09-17 10:25:00,48.43,48.53,48.42,48.53,273744.0,45.9892,46.0841,45.9797,46.0841,273744.0
2021-09-17 10:30:00,48.52,48.61,48.5,48.6,669423.0,46.0746,46.1601,46.0556,46.1506,669423.0
2021-09-17 10:35:00,48.6,48.66,48.56,48.57,510762.0,46.1506,46.2076,46.1126,46.1221,510762.0
2021-09-17 10:40:00,48.56,48.58,48.51,48.52,216021.0,46.1126,46.1316,46.0651,46.0746,216021.0
2021-09-17 10:45:00,48.52,48.52,48.47,48.49,190872.0,46.0746,46.0746,46.0271,46.0461,190872.0
2021-09-17 10:50:00,48.49,48.49,48.42,48.46,138384.0,46.0461,46.0461,45.9797,46.0176,138384.0
2021-09-17 10:55:00,48.46,48.48,48.42,48.48,183789.0,46.0176,46.0366,45.9797,46.0366,183789.0
2021-09-17 11:00:00,48.47,48.48,48.41,48.44,186402.0,46.0271,46.0366,45.9702,45.9987,186402.0
2021-09-17 11:05:00,48.44,48.48,48.41,48.47,157566.0,45.9987,46.0366,45.9702,46.0271,157566.0
2021-09-17 11:10:00,48.46,48.52,48.41,48.52,352494.0,46.0176,46.0746,45.9702,46.0746,352494.0
2021-09-17 11:15:00,48.52,48.55,48.49,48.52,211023.0,46.0746,46.1031,46.0461,46.0746,211023.0
2021-09-17 11:20:00,48.52,48.54,48.49,48.5,144108.0,46.0746,46.0936,46.0461,46.0556,144108.0
2021-09-17 11:25:00,48.49,48.51,48.48,48.49,131286.0,46.0461,46.0651,46.0366,46.0461,131286.0
2021-09-17 11:30:00,48.49,48.56,48.45,48.56,351456.0,46.0461,46.1126,46.0082,46.1126,351456.0
2021-09-17 11:35:00,48.56,48.57,48.49,48.53,195291.0,46.1126,46.1221,46.0461,46.0841,195291.0
2021-09-17 11:40:00,48.53,48.58,48.52,48.57,274434.0,46.0841,46.1316,46.0746,46.1221,274434.0
2021-09-17 11:45:00,48.57,48.61,48.57,48.57,254526.0,46.1221,46.1601,46.1221,46.1221,254526.0
2021-09-17 11:50:00,48.57,48.58,48.51,48.52,173847.0,46.1221,46.1316,46.0651,46.0746,173847.0
2021-09-17 11:55:00,48.52,48.56,48.49,48.55,200046.0,46.0746,46.1126,46.0461,46.1031,200046.0
2021-09-17 12:00:00,48.54,48.58,48.53,48.56,136524.0,46.0936,46.1316,46.0841,46.1126,136524.0
2021-09-17 12:05:00,48.56,48.57,48.52,48.54,142512.0,46.1126,46.1221,46.0746,46.0936,142512.0
2021-09-17 12:10:00,48.54,48.57,48.54,48.54,201765.0,46.0936,46.1221,46.0936,46.0936,201765.0
2021-09-17 12:15:00,48.55,48.59,48.53,48.58,191565.0,46.1031,46.1411,46.0841,46.1316,191565.0
2021-09-17 12:20:00,48.58,48.65,48.58,48.65,182817.0,46.1316,46.1981,46.1316,46.1981,182817.0
2021-09-17 12:25:00,48.65,48.65,48.63,48.64,154530.0,46.1981,46.1981,46.1791,46.1886,154530.0
2021-09-17 12:30:00,48.64,48.65,48.62,48.63,164598.0,46.1886,46.1981,46.1696,46.1791,164598.0
2021-09-17 12:35:00,48.64,48.72,48.64,48.69,406746.0,46.1886,46.2645,46.1886,46.2361,406746.0
2021-09-17 12:40:00,48.69,48.7,48.61,48.63,193443.0,46.2361,46.2456,46.1601,46.1791,193443.0
2021-09-17 12:45:00,48.63,48.64,48.6,48.6,228684.0,46.1791,46.1886,46.1506,46.1506,228684.0
2021-09-17 12:50:00,48.61,48.65,48.61,48.64,340752.0,46.1601,46.1981,46.1601,46.1886,340752.0
2021-09-17 12:55:00,48.64,48.67,48.61,48.66,410952.0,46.1886,46.2171,46.1601,46.2076,410952.0
2021-09-17 13:00:00,48.66,48.68,48.63,48.65,458304.0,46.2076,46.2266,46.1791,46.1981,458304.0
2021-09-17 13:05:00,48.65,48.66,48.6,48.61,320151.0,46.1981,46.2076,46.1506,46.1601,320151.0
2021-09-17 13:10:00,48.6,48.61,48.56,48.57,161364.0,46.1506,46.1601,46.1126,46.1221,161364.0
2021-09-17 13:15:00,48.57,48.57,48.51,48.52,150192.0,46.1221,46.1221,46.0651,46.0746,150192.0
2021-09-17 13:20:00,48.52,48.58,48.51,48.52,252702.0,46.0746,46.1316,46.0651,46.0746,252702.0
2021-09-17 13:25:00,48.52,48.58,48.51,48.57,192414.0,46.0746,46.1316,46.0651,46.1221,192414.0
2021-09-17 13:30:00,48.58,48.58,48.53,48.57,128472.0,46.1316,46.1316,46.0841,46.1221,128472.0
2021-09-17 13:35:00,48.57,48.59,48.56,48.58,114333.0,46.1221,46.1411,46.1126,46.1316,114333.0
2021-09-17 13:40:00,48.59,48.59,48.56,48.57,102876.0,46.1411,46.1411,46.1126,46.1221,102876.0
2021-09-17 13:45:00,48.57,48.57,48.52,48.52,191868.0,46.1221,46.1221,46.0746,46.0746,191868.0
2021-09-17 13:50:00,48.52,48.55,48.5,48.54,136578.0,46.0746,46.1031,46.0556,46.0936,136578.0
2021-09-17 13:55:00,48.54,48.55,48.52,48.54,97077.0,46.0936,46.1031,46.0746,46.0936,97077.0
2021-09-17 14:00:00,48.54,48.55,48.52,48.55,110430.0,46.0936,46.1031,46.0746,46.1031,110430.0
2021-09-17 14:05:00,48.55,48.59,48.55,48.59,116148.0,46.1031,46.1411,46.1031,46.1411,116148.0
2021-09-17 14:10:00,48.59,48.6,48.55,48.55,145467.0,46.1411,46.1506,46.1031,46.1031,145467.0
2021-09-17 14:15:00,48.55,48.57,48.53,48.54,170436.0,46.1031,46.1221,46.0841,46.0936,170436.0
2021-09-17 14:20:00,48.55,48.58,48.54,48.57,141783.0,46.1031,46.1316,46.0936,46.1221,141783.0
2021-09-17 14:25:00,48.58,48.59,48.53,48.55,238626.0,46.1316,46.1411,46.0841,46.1031,238626.0
2021-09-17 14:30:00,48.54,48.55,48.5,48.52,233721.0,46.0936,46.1031,46.0556,46.0746,233721.0
2021-09-17 14:35:00,48.52,48.53,48.5,48.52,249294.0,46.0746,46.0841,46.0556,46.0746,249294.0
2021-09-17 14:40:00,48.52,48.57,48.51,48.56,187269.0,46.0746,46.1221,46.0651,46.1126,187269.0
2021-09-17 14:45:00,48.57,48.59,48.55,48.58,297864.0,46.1221,46.1411,46.1031,46.1316,297864.0
2021-09-17 14:50:00,48.58,48.58,48.53,48.53,174048.0,46.1316,46.1316,46.0841,46.0841,174048.0
2021-09-17 14:55:00,48.53,48.57,48.52,48.55,193728.0,46.0841,46.1221,46.0746,46.1031,193728.0
2021-09-17 15:00:00,48.54,48.59,48.54,48.58,275457.0,46.0936,46.1411,46.0936,46.1316,275457.0
2021-09-17 15:05:00,48.57,48.58,48.55,48.56,298809.0,46.1221,46.1316,46.1031,46.1126,298809.0
2021-09-17 15:10:00,48.56,48.57,48.54,48.55,533076.0,46.1126,46.1221,46.0936,46.1031,533076.0
2021-09-17 15:15:00,48.55,48.55,48.47,48.47,431463.0,46.1031,46.1031,46.0271,46.0271,431463.0
2021-09-17 15:20:00,48.47,48.51,48.44,48.49,463572.0,46.0271,46.0651,45.9987,46.0461,463572.0
2021-09-17 15:25:00,48.49,48.5,48.45,48.47,431043.0,46.0461,46.0556,46.0082,46.0271,431043.0
2021-09-17 15:30:00,48.47,48.49,48.39,48.4,480570.0,46.0271,46.0461,45.9512,45.9607,480570.0
2021-09-17 15:35:00,48.4,48.43,48.36,48.36,488289.0,45.9607,45.9892,45.9227,45.9227,488289.0
2021-09-17 15:40:00,48.36,48.4,48.36,48.37,548454.0,45.9227,45.9607,45.9227,45.9322,548454.0
2021-09-17 15:45:00,48.37,48.37,48.27,48.3,1086717.0,45.9322,45.9322,45.8372,45.8657,1086717.0
2021-09-17 15:50:00,48.3,48.35,48.26,48.35,1112865.0,45.8657,45.9132,45.8277,45.9132,1112865.0
2021-09-17 15:55:00,48.35,48.35,48.24,48.25,2878170.0,45.9132,45.9132,45.8087,45.8182,2878170.0
2021-09-20 09:30:00,47.83,48.1,47.73,48.07,690933.0,45.4194,45.6758,45.3244,45.6473,690933.0
2021-09-20 09:35:00,48.07,48.24,48.05,48.16,375231.0,45.6473,45.8087,45.6283,45.7328,375231.0
2021-09-20 09:40:00,48.16,48.31,48.15,48.24,478257.0,45.7328,45.8752,45.7233,45.8087,478257.0
2021-09-20 09:45:00,48.24,48.29,48.18,48.24,344145.0,45.8087,45.8562,45.7518,45.8087,344145.0
2021-09-20 09:50:00,48.24,48.38,48.14,48.35,408672.0,45.8087,45.9417,45.7138,45.9132,408672.0
2021-09-20 09:55:00,48.36,48.4,48.31,48.31,302070.0,45.9227,45.9607,45.8752,45.8752,302070.0
2021-09-20 10:00:00,48.31,48.32,48.13,48.21,206769.0,45.8752,45.8847,45.7043,45.7802,206769.0
2021-09-20 10:05:00,48.22,48.24,48.13,48.19,319122.0,45.7897,45.8087,45.7043,45.7613,319122.0
2021-09-20 10:10:00,48.19,48.26,48.16,48.21,242676.0,45.7613,45.8277,45.7328,45.7802,242676.0
2021-09-20 10:15:00,48.2,48.22,48.13,48.2,287517.0,45.7708,45.7897,45.7043,45.7708,287517.0
2021-09-20 10:20:00,48.18,48.31,48.18,48.29,228714.0,45.7518,45.8752,45.7518,45.8562,228714.0
2021-09-20 10:25:00,48.28,48.37,48.28,48.37,302781.0,45.8467,45.9322,45.8467,45.9322,302781.0
2021-09-20 10:30:00,48.36,48.37,48.29,48.3,402264.0,45.9227,45.9322,45.8562,45.8657,402264.0
2021-09-20 10:35:00,48.3,48.3,48.17,48.19,142854.0,45.8657,45.8657,45.7423,45.7613,142854.0
2021-09-20 10:40:00,48.19,48.19,48.11,48.13,137091.0,45.7613,45.7613,45.6853,45.7043,137091.0
2021-09-20 10:45:00,48.11,48.14,48.09,48.09,169656.0,45.6853,45.7138,45.6663,45.6663,169656.0
2021-09-20 10:50:00,48.09,48.18,48.05,48.18,180933.0,45.6663,45.7518,45.6283,45.7518,180933.0
2021-09-20 10:55:00,48.18,48.18,48.05,48.07,132582.0,45.7518,45.7518,45.6283,45.6473,132582.0
2021-09-20 11:00:00,48.07,48.08,48.01,48.06,192630.0,45.6473,45.6568,45.5903,45.6378,192630.0
2021-09-20 11:05:00,48.06,48.07,47.99,48.03,178755.0,45.6378,45.6473,45.5713,45.6093,178755.0
2021-09-20 11:10:00,48.02,48.08,47.97,48.04,140400.0,45.5998,45.6568,45.5523,45.6188,140400.0
2021-09-20 11:15:00,48.03,48.05,48.0,48.05,119361.0,45.6093,45.6283,45.5808,45.6283,119361.0
2021-09-20 11:20:00,48.05,48.09,48.04,48.06,107169.0,45.6283,45.6663,45.6188,45.6378,107169.0
2021-09-20 11:25:00,48.05,48.07,48.02,48.06,104073.0,45.6283,45.6473,45.5998,45.6378,104073.0
2021-09-20 11:30:00,48.05,48.07,48.03,48.07,133077.0,45.6283,45.6473,45.6093,45.6473,133077.0
2021-09-20 11:35:00,48.07,48.1,48.06,48.08,128718.0,45.6473,45.6758,45.6378,45.6568,128718.0
2021-09-20 11:40:00,48.08,48.09,48.02,48.06,85398.0,45.6568,45.6663,45.5998,45.6378,85398.0
2021-09-20 11:45:00,48.05,48.1,48.04,48.08,232947.0,45.6283,45.6758,45.6188,45.6568,232947.0
2021-09-20 11:50:00,48.08,48.08,47.95,47.97,126642.0,45.6568,45.6568,45.5334,45.5523,126642.0
2021-09-20 11:55:00,47.97,47.98,47.89,47.94,167721.0,45.5523,45.5618,45.4764,45.5239,167721.0
2021-09-20 12:00:00,47.93,47.94,47.89,47.93,123567.0,45.5144,45.5239,45.4764,45.5144,123567.0
2021-09-20 12:05:00,47.93,47.93,47.89,47.89,117288.0,45.5144,45.5144,45.4764,45.4764,117288.0
2021-09-20 12:10:00,47.9,47.92,47.89,47.9,94104.0,45.4859,45.5049,45.4764,45.4859,94104.0
2021-09-20 12:15:00,47.9,47.91,47.87,47.88,131580.0,45.4859,45.4954,45.4574,45.4669,131580.0
2021-09-20 12:20:00,47.88,47.89,47.83,47.84,159798.0,45.4669,45.4764,45.4194,45.4289,159798.0
2021-09-20 12:25:00,47.84,47.86,47.82,47.84,99333.0,45.4289,45.4479,45.4099,45.4289,99333.0
2021-09-20 12:30:00,47.83,47.85,47.81,47.83,104349.0,45.4194,45.4384,45.4004,45.4194,104349.0
2021-09-20 12:35:00,47.83,47.85,47.81,47.83,100305.0,45.4194,45.4384,45.4004,45.4194,100305.0
2021-09-20 12:40:00,47.83,47.84,47.78,47.8,130440.0,45.4194,45.4289,45.3719,45.3909,130440.0
2021-09-20 12:45:00,47.79,47.82,47.77,47.79,99378.0,45.3814,45.4099,45.3624,45.3814,99378.0
2021-09-20 12:50:00,47.79,47.81,47.78,47.78,93411.0,45.3814,45.4004,45.3719,45.3719,93411.0
2021-09-20 12:55:00,47.78,47.79,47.74,47.76,119397.0,45.3719,45.3814,45.3339,45.3529,119397.0
2021-09-20 13:00:00,47.76,47.77,47.7,47.71,168642.0,45.3529,45.3624,45.296,45.3054,168642.0
2021-09-20 13:05:00,47.71,47.71,47.63,47.65,246852.0,45.3054,45.3054,45.2295,45.2485,246852.0
2021-09-20 13:10:00,47.64,47.69,47.64,47.68,162300.0,45.239,45.2865,45.239,45.277,162300.0
2021-09-20 13:15:00,47.68,47.69,47.65,47.66,127470.0,45.277,45.2865,45.2485,45.258,127470.0
2021-09-20 13:20:00,47.66,47.68,47.64,47.65,202515.0,45.258,45.277,45.239,45.2485,202515.0
2021-09-20 13:25:00,47.66,47.67,47.63,47.66,129129.0,45.258,45.2675,45.2295,45.258,129129.0
2021-09-20 13:30:00,47.65,47.68,47.64,47.66,169836.0,45.2485,45.277,45.239,45.258,169836.0
2021-09-20 13:35:00,47.66,47.7,47.66,47.7,117894.0,45.258,45.296,45.258,45.296,117894.0
2021-09-20 13:40:00,47.7,47.71,47.64,47.64,133578.0,45.296,45.3054,45.239,45.239,133578.0
2021-09-20 13:45:00,47.65,47.72,47.64,47.7,207483.0,45.2485,45.3149,45.239,45.296,207483.0
2021-09-20 13:50:00,47.7,47.72,47.68,47.7,139767.0,45.296,45.3149,45.277,45.296,139767.0
2021-09-20 13:55:00,47.7,47.73,47.68,47.69,145725.0,45.296,45.3244,45.277,45.2865,145725.0
2021-09-20 14:00:00,47.69,47.72,47.66,47.68,121767.0,45.2865,45.3149,45.258,45.277,121767.0
2021-09-20 14:05:00,47.67,47.67,47.57,47.58,141153.0,45.2675,45.2675,45.1725,45.182,141153.0
2021-09-20 14:10:00,47.58,47.59,47.54,47.54,130110.0,45.182,45.1915,45.144,45.144,130110.0
2021-09-20 14:15:00,47.54,47.58,47.53,47.56,96279.0,45.144,45.182,45.1345,45.163,96279.0
2021-09-20 14:20:00,47.56,47.59,47.5,47.51,153099.0,45.163,45.1915,45.106,45.1155,153099.0
2021-09-20 14:25:00,47.5,47.53,47.5,47.5,137592.0,45.106,45.1345,45.106,45.106,137592.0
2021-09-20 14:30:00,47.5,47.51,47.46,47.48,141855.0,45.106,45.1155,45.068,45.087,141855.0
2021-09-20 14:35:00,47.48,47.49,47.44,47.47,139923.0,45.087,45.0965,45.0491,45.0775,139923.0
2021-09-20 14:40:00,47.47,47.5,47.44,47.46,149088.0,45.0775,45.106,45.0491,45.068,149088.0
2021-09-20 14:45:00,47.45,47.47,47.42,47.43,104322.0,45.0586,45.0775,45.0301,45.0396,104322.0
2021-09-20 14:50:00,47.41,47.44,47.38,47.38,179862.0,45.0206,45.0491,44.9921,44.9921,179862.0
2021-09-20 14:55:00,47.39,47.44,47.37,47.39,263934.0,45.0016,45.0491,44.9826,45.0016,263934.0
2021-09-20 15:00:00,47.39,47.41,47.32,47.35,371037.0,45.0016,45.0206,44.9351,44.9636,371037.0
2021-09-20 15:05:00,47.34,47.34,47.25,47.28,531027.0,44.9541,44.9541,44.8686,44.8971,531027.0
2021-09-20 15:10:00,47.28,47.3,47.22,47.27,178083.0,44.8971,44.9161,44.8401,44.8876,178083.0
2021-09-20 15:15:00,47.27,47.29,47.21,47.27,159540.0,44.8876,44.9066,44.8306,44.8876,159540.0
2021-09-20 15:20:00,47.27,47.31,47.25,47.29,252945.0,44.8876,44.9256,44.8686,44.9066,252945.0
2021-09-20 15:25:00,47.3,47.34,47.28,47.33,193191.0,44.9161,44.9541,44.8971,44.9446,193191.0
2021-09-20 15:30:00,47.33,47.42,47.33,47.39,314292.0,44.9446,45.0301,44.9446,45.0016,314292.0
2021-09-20 15:35:00,47.4,47.4,47.34,47.35,291495.0,45.0111,45.0111,44.9541,44.9636,291495.0
2021-09-20 15:40:00,47.35,47.43,47.35,47.41,310584.0,44.9636,45.0396,44.9636,45.0206,310584.0
2021-09-20 15:45:00,47.41,47.46,47.4,47.42,397668.0,45.0206,45.068,45.0111,45.0301,397668.0
2021-09-20 15:50:00,47.42,47.55,47.42,47.52,589968.0,45.0301,45.1535,45.0301,45.125,589968.0
2021-09-20 15:55:00,47.53,47.62,47.53,47.57,1108434.0,45.1345,45.22,45.1345,45.1725,1108434.0
2021-09-21 09:30:00,47.57,47.73,47.56,47.7,478464.0,45.1725,45.3244,45.163,45.296,478464.0
2021-09-21 09:35:00,47.7,47.93,47.7,47.83,195357.0,45.296,45.5144,45.296,45.4194,195357.0
2021-09-21 09:40:00,47.84,48.05,47.82,48.05,190950.0,45.4289,45.6283,45.4099,45.6283,190950.0
2021-09-21 09:45:00,48.05,48.14,48.04,48.08,354396.0,45.6283,45.7138,45.6188,45.6568,354396.0
2021-09-21 09:50:00,48.09,48.15,48.05,48.14,647280.0,45.6663,45.7233,45.6283,45.7138,647280.0
2021-09-21 09:55:00,48.14,48.19,48.1,48.12,337770.0,45.7138,45.7613,45.6758,45.6948,337770.0
2021-09-21 10:00:00,48.12,48.16,48.03,48.03,221868.0,45.6948,45.7328,45.6093,45.6093,221868.0
2021-09-21 10:05:00,48.04,48.06,47.97,47.98,141183.0,45.6188,45.6378,45.5523,45.5618,141183.0
2021-09-21 10:10:00,47.98,48.0,47.9,47.93,151635.0,45.5618,45.5808,45.4859,45.5144,151635.0
2021-09-21 10:15:00,47.92,47.98,47.89,47.92,216759.0,45.5049,45.5618,45.4764,45.5049,216759.0
2021-09-21 10:20:00,47.92,47.92,47.82,47.85,95004.0,45.5049,45.5049,45.4099,45.4384,95004.0
2021-09-21 10:25:00,47.86,47.92,47.85,47.9,134232.0,45.4479,45.5049,45.4384,45.4859,134232.0
2021-09-21 10:30:00,47.9,47.91,47.82,47.82,122061.0,45.4859,45.4954,45.4099,45.4099,122061.0
2021-09-21 10:35:00,47.82,47.85,47.78,47.84,129012.0,45.4099,45.4384,45.3719,45.4289,129012.0
2021-09-21 10:40:00,47.84,47.92,47.81,47.9,90459.0,45.4289,45.5049,45.4004,45.4859,90459.0
2021-09-21 10:45:00,47.91,47.92,47.79,47.81,127311.0,45.4954,45.5049,45.3814,45.4004,127311.0
2021-09-21 10:50:00,47.82,47.84,47.79,47.83,126180.0,45.4099,45.4289,45.3814,45.4194,126180.0
2021-09-21 10:55:00,47.83,47.88,47.81,47.88,137247.0,45.4194,45.4669,45.4004,45.4669,137247.0
2021-09-21 11:00:00,47.87,47.87,47.8,47.82,139281.0,45.4574,45.4574,45.3909,45.4099,139281.0
2021-09-21 11:05:00,47.82,47.93,47.82,47.91,126081.0,45.4099,45.5144,45.4099,45.4954,126081.0
2021-09-21 11:10:00,47.91,47.94,47.89,47.93,126177.0,45.4954,45.5239,45.4764,45.5144,126177.0
2021-09-21 11:15:00,47.94,47.95,47.87,47.89,169872.0,45.5239,45.5334,45.4574,45.4764,169872.0
2021-09-21 11:20:00,47.89,47.9,47.8,47.82,144033.0,45.4764,45.4859,45.3909,45.4099,144033.0
2021-09-21 11:25:00,47.81,47.85,47.81,47.83,66654.0,45.4004,45.4384,45.4004,45.4194,66654.0
2021-09-21 11:30:00,47.84,47.92,47.83,47.9,106602.0,45.4289,45.5049,45.4194,45.4859,106602.0
2021-09-21 11:35:00,47.9,47.94,47.9,47.93,68064.0,45.4859,45.5239,45.4859,45.5144,68064.0
2021-09-21 11:40:00,47.92,47.93,47.89,47.9,108177.0,45.5049,45.5144,45.4764,45.4859,108177.0
2021-09-21 11:45:00,47.9,47.92,47.88,47.91,126153.0,45.4859,45.5049,45.4669,45.4954,126153.0
2021-09-21 11:50:00,47.91,47.91,47.86,47.88,114876.0,45.4954,45.4954,45.4479,45.4669,114876.0
2021-09-21 11:55:00,47.88,47.89,47.83,47.84,115137.0,45.4669,45.4764,45.4194,45.4289,115137.0
2021-09-21 12:00:00,47.84,47.91,47.83,47.89,103899.0,45.4289,45.4954,45.4194,45.4764,103899.0
2021-09-21 12:05:00,47.89,47.91,47.87,47.9,98970.0,45.4764,45.4954,45.4574,45.4859,98970.0
2021-09-21 12:10:00,47.9,47.92,47.89,47.91,73842.0,45.4859,45.5049,45.4764,45.4954,73842.0
2021-09-21 12:15:00,47.91,47.92,47.89,47.9,112434.0,45.4954,45.5049,45.4764,45.4859,112434.0
2021-09-21 12:20:00,47.9,47.91,47.87,47.87,87123.0,45.4859,45.4954,45.4574,45.4574,87123.0
2021-09-21 12:25:00,47.87,47.88,47.82,47.83,87873.0,45.4574,45.4669,45.4099,45.4194,87873.0
2021-09-21 12:30:00,47.83,47.83,47.77,47.82,80862.0,45.4194,45.4194,45.3624,45.4099,80862.0
2021-09-21 12:35:00,47.82,47.82,47.8,47.81,47973.0,45.4099,45.4099,45.3909,45.4004,47973.0
2021-09-21 12:40:00,47.81,47.83,47.79,47.81,63663.0,45.4004,45.4194,45.3814,45.4004,63663.0
2021-09-21 12:45:00,47.81,47.82,47.79,47.8,114357.0,45.4004,45.4099,45.3814,45.3909,114357.0
2021-09-21 12:50:00,47.79,47.8,47.74,47.75,94194.0,45.3814,45.3909,45.3339,45.3434,94194.0
2021-09-21 12:55:00,47.76,47.79,47.76,47.77,56808.0,45.3529,45.3814,45.3529,45.3624,56808.0
2021-09-21 13:00:00,47.78,47.78,47.72,47.74,86517.0,45.3719,45.3719,45.3149,45.3339,86517.0
2021-09-21 13:05:00,47.74,47.76,47.72,47.74,72342.0,45.3339,45.3529,45.3149,45.3339,72342.0
2021-09-21 13:10:00,47.74,47.75,47.73,47.75,61329.0,45.3339,45.3434,45.3244,45.3434,61329.0
2021-09-21 13:15:00,47.75,47.76,47.72,47.76,73287.0,45.3434,45.3529,45.3149,45.3529,73287.0
2021-09-21 13:20:00,47.76,47.76,47.69,47.7,107832.0,45.3529,45.3529,45.2865,45.296,107832.0
2021-09-21 13:25:00,47.7,47.71,47.67,47.68,129315.0,45.296,45.3054,45.2675,45.277,129315.0
2021-09-21 13:30:00,47.68,47.69,47.64,47.68,128508.0,45.277,45.2865,45.239,45.277,128508.0
2021-09-21 13:35:00,47.68,47.69,47.66,47.69,91542.0,45.277,45.2865,45.258,45.2865,91542.0
2021-09-21 13:40:00,47.68,47.68,47.66,47.68,81054.0,45.277,45.277,45.258,45.277,81054.0
2021-09-21 13:45:00,47.68,47.69,47.65,47.68,129387.0,45.277,45.2865,45.2485,45.277,129387.0
2021-09-21 13:50:00,47.68,47.7,47.61,47.63,142155.0,45.277,45.296,45.2105,45.2295,142155.0
2021-09-21 13:55:00,47.63,47.65,47.62,47.65,75762.0,45.2295,45.2485,45.22,45.2485,75762.0
2021-09-21 14:00:00,47.65,47.72,47.65,47.72,153261.0,45.2485,45.3149,45.2485,45.3149,153261.0
2021-09-21 14:05:00,47.71,47.73,47.71,47.72,151698.0,45.3054,45.3244,45.3054,45.3149,151698.0
2021-09-21 14:10:00,47.72,47.72,47.68,47.71,104556.0,45.3149,45.3149,45.277,45.3054,104556.0
2021-09-21 14:15:00,47.71,47.72,47.68,47.7,129897.0,45.3054,45.3149,45.277,45.296,129897.0
2021-09-21 14:20:00,47.69,47.69,47.66,47.67,130794.0,45.2865,45.2865,45.258,45.2675,130794.0
2021-09-21 14:25:00,47.67,47.69,47.64,47.65,150579.0,45.2675,45.2865,45.239,45.2485,150579.0
2021-09-21 14:30:00,47.66,47.71,47.65,47.7,151482.0,45.258,45.3054,45.2485,45.296,151482.0
2021-09-21 14:35:00,47.7,47.71,47.68,47.69,100005.0,45.296,45.3054,45.277,45.2865,100005.0
2021-09-21 14:40:00,47.68,47.71,47.68,47.68,100191.0,45.277,45.3054,45.277,45.277,100191.0
2021-09-21 14:45:00,47.68,47.69,47.66,47.67,86706.0,45.277,45.2865,45.258,45.2675,86706.0
2021-09-21 14:50:00,47.68,47.77,47.68,47.73,185667.0,45.277,45.3624,45.277,45.3244,185667.0
2021-09-21 14:55:00,47.73,47.75,47.69,47.7,104706.0,45.3244,45.3434,45.2865,45.296,104706.0
2021-09-21 15:00:00,47.7,47.78,47.7,47.76,134031.0,45.296,45.3719,45.296,45.3529,134031.0
2021-09-21 15:05:00,47.77,47.8,47.76,47.77,107871.0,45.3624,45.3909,45.3529,45.3624,107871.0
2021-09-21 15:10:00,47.77,47.85,47.76,47.85,125019.0,45.3624,45.4384,45.3529,45.4384,125019.0
2021-09-21 15:15:00,47.85,47.88,47.81,47.82,144342.0,45.4384,45.4669,45.4004,45.4099,144342.0
2021-09-21 15:20:00,47.82,47.85,47.81,47.82,117390.0,45.4099,45.4384,45.4004,45.4099,117390.0
2021-09-21 15:25:00,47.83,47.85,47.82,47.84,115467.0,45.4194,45.4384,45.4099,45.4289,115467.0
2021-09-21 15:30:00,47.84,47.85,47.81,47.83,194361.0,45.4289,45.4384,45.4004,45.4194,194361.0
2021-09-21 15:35:00,47.83,47.85,47.81,47.81,161409.0,45.4194,45.4384,45.4004,45.4004,161409.0
2021-09-21 15:40:00,47.81,47.84,47.79,47.8,138438.0,45.4004,45.4289,45.3814,45.3909,138438.0
2021-09-21 15:45:00,47.8,47.8,47.73,47.73,243546.0,45.3909,45.3909,45.3244,45.3244,243546.0
2021-09-21 15:50:00,47.73,47.78,47.72,47.74,238101.0,45.3244,45.3719,45.3149,45.3339,238101.0
2021-09-21 15:55:00,47.74,47.74,47.65,47.67,573174.0,45.3339,45.3339,45.2485,45.2675,573174.0
2021-09-22 09:30:00,47.82,47.86,47.52,47.52,467376.0,45.4099,45.4479,45.125,45.125,467376.0
2021-09-22 09:35:00,47.53,47.61,47.49,47.6,187704.0,45.1345,45.2105,45.0965,45.201,187704.0
2021-09-22 09:40:00,47.59,47.61,47.53,47.61,127566.0,45.1915,45.2105,45.1345,45.2105,127566.0
2021-09-22 09:45:00,47.6,47.63,47.49,47.49,167454.0,45.201,45.2295,45.0965,45.0965,167454.0
2021-09-22 09:50:00,47.49,47.51,47.43,47.48,202125.0,45.0965,45.1155,45.0396,45.087,202125.0
2021-09-22 09:55:00,47.49,47.55,47.47,47.54,159423.0,45.0965,45.1535,45.0775,45.144,159423.0
2021-09-22 10:00:00,47.54,47.66,47.54,47.62,149163.0,45.144,45.258,45.144,45.22,149163.0
2021-09-22 10:05:00,47.63,47.67,47.58,47.58,111708.0,45.2295,45.2675,45.182,45.182,111708.0
2021-09-22 10:10:00,47.58,47.63,47.54,47.56,161760.0,45.182,45.2295,45.144,45.163,161760.0
2021-09-22 10:15:00,47.56,47.62,47.55,47.55,119970.0,45.163,45.22,45.1535,45.1535,119970.0
2021-09-22 10:20:00,47.55,47.59,47.53,47.54,163158.0,45.1535,45.1915,45.1345,45.144,163158.0
2021-09-22 10:25:00,47.54,47.63,47.54,47.62,84567.0,45.144,45.2295,45.144,45.22,84567.0
2021-09-22 10:30:00,47.62,47.66,47.61,47.61,94917.0,45.22,45.258,45.2105,45.2105,94917.0
2021-09-22 10:35:00,47.61,47.64,47.56,47.62,84819.0,45.2105,45.239,45.163,45.22,84819.0
2021-09-22 10:40:00,47.62,47.67,47.61,47.63,127419.0,45.22,45.2675,45.2105,45.2295,127419.0
2021-09-22 10:45:00,47.63,47.65,47.6,47.61,68175.0,45.2295,45.2485,45.201,45.2105,68175.0
2021-09-22 10:50:00,47.62,47.65,47.6,47.63,93936.0,45.22,45.2485,45.201,45.2295,93936.0
2021-09-22 10:55:00,47.64,47.73,47.64,47.71,93891.0,45.239,45.3244,45.239,45.3054,93891.0
2021-09-22 11:00:00,47.71,47.77,47.71,47.72,95475.0,45.3054,45.3624,45.3054,45.3149,95475.0
2021-09-22 11:05:00,47.72,47.75,47.71,47.74,94578.0,45.3149,45.3434,45.3054,45.3339,94578.0
2021-09-22 11:10:00,47.74,47.75,47.71,47.74,135093.0,45.3339,45.3434,45.3054,45.3339,135093.0
2021-09-22 11:15:00,47.74,47.78,47.74,47.76,142074.0,45.3339,45.3719,45.3339,45.3529,142074.0
2021-09-22 11:20:00,47.76,47.77,47.73,47.74,82539.0,45.3529,45.3624,45.3244,45.3339,82539.0
2021-09-22 11:25:00,47.74,47.74,47.69,47.71,74523.0,45.3339,45.3339,45.2865,45.3054,74523.0
2021-09-22 11:30:00,47.72,47.77,47.71,47.74,182664.0,45.3149,45.3624,45.3054,45.3339,182664.0
2021-09-22 11:35:00,47.74,47.79,47.74,47.78,115122.0,45.3339,45.3814,45.3339,45.3719,115122.0
2021-09-22 11:40:00,47.77,47.81,47.77,47.81,46542.0,45.3624,45.4004,45.3624,45.4004,46542.0
2021-09-22 11:45:00,47.81,47.84,47.77,47.81,79842.0,45.4004,45.4289,45.3624,45.4004,79842.0
2021-09-22 11:50:00,47.81,47.87,47.76,47.79,135666.0,45.4004,45.4574,45.3529,45.3814,135666.0
2021-09-22 11:55:00,47.79,47.81,47.78,47.8,37563.0,45.3814,45.4004,45.3719,45.3909,37563.0
2021-09-22 12:00:00,47.8,47.81,47.77,47.77,51084.0,45.3909,45.4004,45.3624,45.3624,51084.0
2021-09-22 12:05:00,47.78,47.79,47.74,47.75,95436.0,45.3719,45.3814,45.3339,45.3434,95436.0
2021-09-22 12:10:00,47.75,47.78,47.74,47.75,41013.0,45.3434,45.3719,45.3339,45.3434,41013.0
2021-09-22 12:15:00,47.75,47.78,47.74,47.78,59184.0,45.3434,45.3719,45.3339,45.3719,59184.0
2021-09-22 12:20:00,47.78,47.81,47.78,47.81,62310.0,45.3719,45.4004,45.3719,45.4004,62310.0
2021-09-22 12:25:00,47.8,47.81,47.8,47.8,44187.0,45.3909,45.4004,45.3909,45.3909,44187.0
2021-09-22 12:30:00,47.8,47.82,47.8,47.81,84774.0,45.3909,45.4099,45.3909,45.4004,84774.0
2021-09-22 12:35:00,47.81,47.82,47.79,47.8,56154.0,45.4004,45.4099,45.3814,45.3909,56154.0
2021-09-22 12:40:00,47.8,47.81,47.79,47.81,69018.0,45.3909,45.4004,45.3814,45.4004,69018.0
2021-09-22 12:45:00,47.8,47.81,47.79,47.79,50883.0,45.3909,45.4004,45.3814,45.3814,50883.0
2021-09-22 12:50:00,47.79,47.8,47.78,47.78,61944.0,45.3814,45.3909,45.3719,45.3719,61944.0
2021-09-22 12:55:00,47.79,47.79,47.77,47.79,40656.0,45.3814,45.3814,45.3624,45.3814,40656.0
2021-09-22 13:00:00,47.79,47.79,47.77,47.78,45981.0,45.3814,45.3814,45.3624,45.3719,45981.0
2021-09-22 13:05:00,47.78,47.79,47.77,47.77,46284.0,45.3719,45.3814,45.3624,45.3624,46284.0
2021-09-22 13:10:00,47.77,47.77,47.74,47.74,59064.0,45.3624,45.3624,45.3339,45.3339,59064.0
2021-09-22 13:15:00,47.74,47.77,47.74,47.76,42870.0,45.3339,45.3624,45.3339,45.3529,42870.0
2021-09-22 13:20:00,47.76,47.78,47.76,47.78,86010.0,45.3529,45.3719,45.3529,45.3719,86010.0
2021-09-22 13:25:00,47.78,47.79,47.77,47.78,66411.0,45.3719,45.3814,45.3624,45.3719,66411.0
2021-09-22 13:30:00,47.78,47.78,47.77,47.78,74883.0,45.3719,45.3719,45.3624,45.3719,74883.0
2021-09-22 13:35:00,47.78,47.78,47.74,47.76,127053.0,45.3719,45.3719,45.3339,45.3529,127053.0
2021-09-22 13:40:00,47.76,47.76,47.73,47.74,83337.0,45.3529,45.3529,45.3244,45.3339,83337.0
2021-09-22 13:45:00,47.74,47.76,47.7,47.7,52377.0,45.3339,45.3529,45.296,45.296,52377.0
2021-09-22 13:50:00,47.7,47.7,47.65,47.69,125379.0,45.296,45.296,45.2485,45.2865,125379.0
2021-09-22 13:55:00,47.69,47.71,47.67,47.7,86397.0,45.2865,45.3054,45.2675,45.296,86397.0
2021-09-22 14:00:00,47.7,47.79,47.61,47.79,155727.0,45.296,45.3814,45.2105,45.3814,155727.0
2021-09-22 14:05:00,47.8,47.81,47.71,47.74,70992.0,45.3909,45.4004,45.3054,45.3339,70992.0
2021-09-22 14:10:00,47.75,47.78,47.75,47.78,78453.0,45.3434,45.3719,45.3434,45.3719,78453.0
2021-09-22 14:15:00,47.78,47.81,47.76,47.76,96609.0,45.3719,45.4004,45.3529,45.3529,96609.0
2021-09-22 14:20:00,47.77,47.78,47.72,47.72,91191.0,45.3624,45.3719,45.3149,45.3149,91191.0
2021-09-22 14:25:00,47.72,47.74,47.7,47.73,100668.0,45.3149,45.3339,45.296,45.3244,100668.0
2021-09-22 14:30:00,47.73,47.75,47.7,47.72,95421.0,45.3244,45.3434,45.296,45.3149,95421.0
2021-09-22 14:35:00,47.72,47.73,47.65,47.65,106677.0,45.3149,45.3244,45.2485,45.2485,106677.0
2021-09-22 14:40:00,47.65,47.65,47.57,47.62,124644.0,45.2485,45.2485,45.1725,45.22,124644.0
2021-09-22 14:45:00,47.62,47.65,47.55,47.56,175728.0,45.22,45.2485,45.1535,45.163,175728.0
2021-09-22 14:50:00,47.56,47.6,47.51,47.57,282915.0,45.163,45.201,45.1155,45.1725,282915.0
2021-09-22 14:55:00,47.57,47.59,47.54,47.55,144039.0,45.1725,45.1915,45.144,45.1535,144039.0
2021-09-22 15:00:00,47.55,47.58,47.52,47.57,124380.0,45.1535,45.182,45.125,45.1725,124380.0
2021-09-22 15:05:00,47.58,47.62,47.55,47.61,144702.0,45.182,45.22,45.1535,45.2105,144702.0
2021-09-22 15:10:00,47.62,47.67,47.6,47.66,150936.0,45.22,45.2675,45.201,45.258,150936.0
2021-09-22 15:15:00,47.66,47.69,47.64,47.68,117456.0,45.258,45.2865,45.239,45.277,117456.0
2021-09-22 15:20:00,47.69,47.7,47.66,47.68,159177.0,45.2865,45.296,45.258,45.277,159177.0
2021-09-22 15:25:00,47.67,47.67,47.64,47.65,145320.0,45.2675,45.2675,45.239,45.2485,145320.0
2021-09-22 15:30:00,47.65,47.65,47.56,47.58,153018.0,45.2485,45.2485,45.163,45.182,153018.0
2021-09-22 15:35:00,47.58,47.63,47.57,47.63,151551.0,45.182,45.2295,45.1725,45.2295,151551.0
2021-09-22 15:40:00,47.63,47.63,47.58,47.59,144831.0,45.2295,45.2295,45.182,45.1915,144831.0
2021-09-22 15:45:00,47.58,47.6,47.54,47.54,177915.0,45.182,45.201,45.144,45.144,177915.0
2021-09-22 15:50:00,47.54,47.58,47.52,47.57,301110.0,45.144,45.182,45.125,45.1725,301110.0
2021-09-22 15:55:00,47.58,47.59,47.53,47.56,718455.0,45.182,45.1915,45.1345,45.163,718455.0
2021-09-23 09:30:00,47.74,47.85,47.65,47.75,564039.0,45.3339,45.4384,45.2485,45.3434,564039.0
2021-09-23 09:35:00,47.75,47.85,47.75,47.82,109332.0,45.3434,45.4384,45.3434,45.4099,109332.0
2021-09-23 09:40:00,47.82,47.88,47.77,47.77,176619.0,45.4099,45.4669,45.3624,45.3624,176619.0
2021-09-23 09:45:00,47.78,47.85,47.72,47.73,128508.0,45.3719,45.4384,45.3149,45.3244,128508.0
2021-09-23 09:50:00,47.74,47.82,47.73,47.81,120864.0,45.3339,45.4099,45.3244,45.4004,120864.0
2021-09-23 09:55:00,47.8,47.85,47.73,47.74,137787.0,45.3909,45.4384,45.3244,45.3339,137787.0
2021-09-23 10:00:00,47.75,47.85,47.74,47.78,153048.0,45.3434,45.4384,45.3339,45.3719,153048.0
2021-09-23 10:05:00,47.78,47.78,47.71,47.72,128085.0,45.3719,45.3719,45.3054,45.3149,128085.0
2021-09-23 10:10:00,47.72,47.73,47.67,47.73,139626.0,45.3149,45.3244,45.2675,45.3244,139626.0
2021-09-23 10:15:00,47.73,47.77,47.72,47.75,210000.0,45.3244,45.3624,45.3149,45.3434,210000.0
2021-09-23 10:20:00,47.75,47.77,47.72,47.72,107718.0,45.3434,45.3624,45.3149,45.3149,107718.0
2021-09-23 10:25:00,47.72,47.75,47.69,47.7,110382.0,45.3149,45.3434,45.2865,45.296,110382.0
2021-09-23 10:30:00,47.7,47.7,47.61,47.69,202290.0,45.296,45.296,45.2105,45.2865,202290.0
2021-09-23 10:35:00,47.69,47.71,47.65,47.66,133227.0,45.2865,45.3054,45.2485,45.258,133227.0
2021-09-23 10:40:00,47.66,47.66,47.61,47.61,86583.0,45.258,45.258,45.2105,45.2105,86583.0
2021-09-23 10:45:00,47.61,47.63,47.58,47.59,199593.0,45.2105,45.2295,45.182,45.1915,199593.0
2021-09-23 10:50:00,47.59,47.62,47.56,47.6,343866.0,45.1915,45.22,45.163,45.201,343866.0
2021-09-23 10:55:00,47.6,47.62,47.58,47.59,196872.0,45.201,45.22,45.182,45.1915,196872.0
2021-09-23 11:00:00,47.58,47.58,47.49,47.51,275352.0,45.182,45.182,45.0965,45.1155,275352.0
2021-09-23 11:05:00,47.51,47.53,47.48,47.5,261273.0,45.1155,45.1345,45.087,45.106,261273.0
2021-09-23 11:10:00,47.51,47.55,47.5,47.54,236448.0,45.1155,45.1535,45.106,45.144,236448.0
2021-09-23 11:15:00,47.54,47.55,47.5,47.51,163758.0,45.144,45.1535,45.106,45.1155,163758.0
2021-09-23 11:20:00,47.51,47.52,47.49,47.5,140691.0,45.1155,45.125,45.0965,45.106,140691.0
2021-09-23 11:25:00,47.5,47.54,47.5,47.53,128352.0,45.106,45.144,45.106,45.1345,128352.0
2021-09-23 11:30:00,47.53,47.61,47.53,47.59,210054.0,45.1345,45.2105,45.1345,45.1915,210054.0
2021-09-23 11:35:00,47.59,47.62,47.59,47.62,97278.0,45.1915,45.22,45.1915,45.22,97278.0
2021-09-23 11:40:00,47.61,47.61,47.58,47.58,81963.0,45.2105,45.2105,45.182,45.182,81963.0
2021-09-23 11:45:00,47.58,47.6,47.55,47.56,114687.0,45.182,45.201,45.1535,45.163,114687.0
2021-09-23 11:50:00,47.55,47.57,47.53,47.55,88833.0,45.1535,45.1725,45.1345,45.1535,88833.0
2021-09-23 11:55:00,47.56,47.59,47.55,47.56,109965.0,45.163,45.1915,45.1535,45.163,109965.0
2021-09-23 12:00:00,47.55,47.58,47.55,47.57,110160.0,45.1535,45.182,45.1535,45.1725,110160.0
2021-09-23 12:05:00,47.58,47.59,47.54,47.54,108495.0,45.182,45.1915,45.144,45.144,108495.0
2021-09-23 12:10:00,47.54,47.57,47.52,47.56,71607.0,45.144,45.1725,45.125,45.163,71607.0
2021-09-23 12:15:00,47.55,47.56,47.53,47.53,92391.0,45.1535,45.163,45.1345,45.1345,92391.0
2021-09-23 12:20:00,47.53,47.57,47.53,47.56,134529.0,45.1345,45.1725,45.1345,45.163,134529.0
2021-09-23 12:25:00,47.56,47.61,47.54,47.6,122436.0,45.163,45.2105,45.144,45.201,122436.0
2021-09-23 12:30:00,47.6,47.62,47.59,47.62,95913.0,45.201,45.22,45.1915,45.22,95913.0
2021-09-23 12:35:00,47.63,47.66,47.62,47.66,94647.0,45.2295,45.258,45.22,45.258,94647.0
2021-09-23 12:40:00,47.66,47.67,47.64,47.65,118461.0,45.258,45.2675,45.239,45.2485,118461.0
2021-09-23 12:45:00,47.65,47.67,47.64,47.65,109635.0,45.2485,45.2675,45.239,45.2485,109635.0
2021-09-23 12:50:00,47.65,47.66,47.65,47.65,90555.0,45.2485,45.258,45.2485,45.2485,90555.0
2021-09-23 12:55:00,47.65,47.66,47.62,47.63,119280.0,45.2485,45.258,45.22,45.2295,119280.0
2021-09-23 13:00:00,47.63,47.67,47.62,47.66,114042.0,45.2295,45.2675,45.22,45.258,114042.0
2021-09-23 13:05:00,47.66,47.7,47.66,47.7,133962.0,45.258,45.296,45.258,45.296,133962.0
2021-09-23 13:10:00,47.69,47.7,47.67,47.69,85680.0,45.2865,45.296,45.2675,45.2865,85680.0
2021-09-23 13:15:00,47.69,47.71,47.69,47.71,70635.0,45.2865,45.3054,45.2865,45.3054,70635.0
2021-09-23 13:20:00,47.71,47.71,47.68,47.68,93162.0,45.3054,45.3054,45.277,45.277,93162.0
2021-09-23 13:25:00,47.68,47.71,47.68,47.69,76545.0,45.277,45.3054,45.277,45.2865,76545.0
2021-09-23 13:30:00,47.69,47.73,47.69,47.72,73401.0,45.2865,45.3244,45.2865,45.3149,73401.0
2021-09-23 13:35:00,47.72,47.74,47.72,47.74,98796.0,45.3149,45.3339,45.3149,45.3339,98796.0
2021-09-23 13:40:00,47.74,47.74,47.71,47.73,70638.0,45.3339,45.3339,45.3054,45.3244,70638.0
2021-09-23 13:45:00,47.73,47.74,47.71,47.73,80649.0,45.3244,45.3339,45.3054,45.3244,80649.0
2021-09-23 13:50:00,47.73,47.77,47.73,47.77,113223.0,45.3244,45.3624,45.3244,45.3624,113223.0
2021-09-23 13:55:00,47.77,47.79,47.76,47.76,123267.0,45.3624,45.3814,45.3529,45.3529,123267.0
2021-09-23 14:00:00,47.76,47.78,47.75,47.76,100065.0,45.3529,45.3719,45.3434,45.3529,100065.0
2021-09-23 14:05:00,47.76,47.77,47.75,47.76,103086.0,45.3529,45.3624,45.3434,45.3529,103086.0
2021-09-23 14:10:00,47.76,47.77,47.75,47.77,89169.0,45.3529,45.3624,45.3434,45.3624,89169.0
2021-09-23 14:15:00,47.77,47.77,47.74,47.74,114414.0,45.3624,45.3624,45.3339,45.3339,114414.0
2021-09-23 14:20:00,47.74,47.74,47.68,47.7,116856.0,45.3339,45.3339,45.277,45.296,116856.0
2021-09-23 14:25:00,47.69,47.71,47.68,47.7,62913.0,45.2865,45.3054,45.277,45.296,62913.0
2021-09-23 14:30:00,47.7,47.72,47.69,47.71,74547.0,45.296,45.3149,45.2865,45.3054,74547.0
2021-09-23 14:35:00,47.71,47.71,47.67,47.69,82497.0,45.3054,45.3054,45.2675,45.2865,82497.0
2021-09-23 14:40:00,47.69,47.69,47.67,47.67,87810.0,45.2865,45.2865,45.2675,45.2675,87810.0
2021-09-23 14:45:00,47.68,47.68,47.66,47.66,63783.0,45.277,45.277,45.258,45.258,63783.0
2021-09-23 14:50:00,47.66,47.71,47.66,47.71,77415.0,45.258,45.3054,45.258,45.3054,77415.0
2021-09-23 14:55:00,47.71,47.73,47.71,47.71,104643.0,45.3054,45.3244,45.3054,45.3054,104643.0
2021-09-23 15:00:00,47.71,47.72,47.7,47.72,102573.0,45.3054,45.3149,45.296,45.3149,102573.0
2021-09-23 15:05:00,47.72,47.73,47.67,47.68,104580.0,45.3149,45.3244,45.2675,45.277,104580.0
2021-09-23 15:10:00,47.67,47.69,47.66,47.66,105903.0,45.2675,45.2865,45.258,45.258,105903.0
2021-09-23 15:15:00,47.67,47.71,47.67,47.7,174999.0,45.2675,45.3054,45.2675,45.296,174999.0
2021-09-23 15:20:00,47.71,47.72,47.7,47.71,144996.0,45.3054,45.3149,45.296,45.3054,144996.0
2021-09-23 15:25:00,47.71,47.73,47.7,47.71,172416.0,45.3054,45.3244,45.296,45.3054,172416.0
2021-09-23 15:30:00,47.71,47.71,47.65,47.67,201990.0,45.3054,45.3054,45.2485,45.2675,201990.0
2021-09-23 15:35:00,47.67,47.68,47.64,47.66,127899.0,45.2675,45.277,45.239,45.258,127899.0
2021-09-23 15:40:00,47.66,47.69,47.65,47.67,117603.0,45.258,45.2865,45.2485,45.2675,117603.0
2021-09-23 15:45:00,47.67,47.67,47.63,47.64,210804.0,45.2675,45.2675,45.2295,45.239,210804.0
2021-09-23 15:50:00,47.63,47.65,47.61,47.64,329088.0,45.2295,45.2485,45.2105,45.239,329088.0
2021-09-23 15:55:00,47.64,47.64,47.58,47.59,636966.0,45.239,45.239,45.182,45.1915,636966.0
2021-09-24 09:30:00,47.5,47.79,47.5,47.79,469638.0,45.106,45.3814,45.106,45.3814,469638.0
2021-09-24 09:35:00,47.78,47.87,47.77,47.8,263841.0,45.3719,45.4574,45.3624,45.3909,263841.0
2021-09-24 09:40:00,47.8,47.89,47.74,47.83,205989.0,45.3909,45.4764,45.3339,45.4194,205989.0
2021-09-24 09:45:00,47.85,47.89,47.79,47.87,213504.0,45.4384,45.4764,45.3814,45.4574,213504.0
2021-09-24 09:50:00,47.86,47.87,47.76,47.76,103722.0,45.4479,45.4574,45.3529,45.3529,103722.0
2021-09-24 09:55:00,47.76,47.84,47.73,47.83,142689.0,45.3529,45.4289,45.3244,45.4194,142689.0
2021-09-24 10:00:00,47.83,47.89,47.83,47.89,215562.0,45.4194,45.4764,45.4194,45.4764,215562.0
2021-09-24 10:05:00,47.89,47.9,47.83,47.83,168294.0,45.4764,45.4859,45.4194,45.4194,168294.0
2021-09-24 10:10:00,47.83,47.83,47.76,47.83,97062.0,45.4194,45.4194,45.3529,45.4194,97062.0
2021-09-24 10:15:00,47.83,47.85,47.78,47.85,109062.0,45.4194,45.4384,45.3719,45.4384,109062.0
2021-09-24 10:20:00,47.85,47.87,47.82,47.82,137712.0,45.4384,45.4574,45.4099,45.4099,137712.0
2021-09-24 10:25:00,47.82,47.83,47.74,47.74,218484.0,45.4099,45.4194,45.3339,45.3339,218484.0
2021-09-24 10:30:00,47.74,47.77,47.7,47.74,123735.0,45.3339,45.3624,45.296,45.3339,123735.0
2021-09-24 10:35:00,47.75,47.75,47.69,47.71,91383.0,45.3434,45.3434,45.2865,45.3054,91383.0
2021-09-24 10:40:00,47.71,47.74,47.68,47.69,76608.0,45.3054,45.3339,45.277,45.2865,76608.0
2021-09-24 10:45:00,47.69,47.72,47.66,47.71,104196.0,45.2865,45.3149,45.258,45.3054,104196.0
2021-09-24 10:50:00,47.7,47.72,47.66,47.69,69258.0,45.296,45.3149,45.258,45.2865,69258.0
2021-09-24 10:55:00,47.69,47.74,47.69,47.74,77712.0,45.2865,45.3339,45.2865,45.3339,77712.0
2021-09-24 11:00:00,47.74,47.77,47.73,47.77,82692.0,45.3339,45.3624,45.3244,45.3624,82692.0
2021-09-24 11:05:00,47.77,47.78,47.75,47.75,68163.0,45.3624,45.3719,45.3434,45.3434,68163.0
2021-09-24 11:10:00,47.75,47.76,47.72,47.75,70146.0,45.3434,45.3529,45.3149,45.3434,70146.0
2021-09-24 11:15:00,47.75,47.75,47.71,47.73,82911.0,45.3434,45.3434,45.3054,45.3244,82911.0
2021-09-24 11:20:00,47.73,47.74,47.71,47.71,95043.0,45.3244,45.3339,45.3054,45.3054,95043.0
2021-09-24 11:25:00,47.71,47.72,47.69,47.7,92556.0,45.3054,45.3149,45.2865,45.296,92556.0
2021-09-24 11:30:00,47.7,47.7,47.65,47.68,84897.0,45.296,45.296,45.2485,45.277,84897.0
2021-09-24 11:35:00,47.68,47.69,47.64,47.67,61809.0,45.277,45.2865,45.239,45.2675,61809.0
2021-09-24 11:40:00,47.67,47.68,47.66,47.68,50994.0,45.2675,45.277,45.258,45.277,50994.0
2021-09-24 11:45:00,47.67,47.7,47.65,47.7,41154.0,45.2675,45.296,45.2485,45.296,41154.0
2021-09-24 11:50:00,47.7,47.73,47.7,47.71,86475.0,45.296,45.3244,45.296,45.3054,86475.0
2021-09-24 11:55:00,47.72,47.72,47.69,47.7,47490.0,45.3149,45.3149,45.2865,45.296,47490.0
2021-09-24 12:00:00,47.68,47.69,47.65,47.67,58728.0,45.277,45.2865,45.2485,45.2675,58728.0
2021-09-24 12:05:00,47.67,47.7,47.67,47.7,61845.0,45.2675,45.296,45.2675,45.296,61845.0
2021-09-24 12:10:00,47.69,47.72,47.69,47.71,64986.0,45.2865,45.3149,45.2865,45.3054,64986.0
2021-09-24 12:15:00,47.71,47.71,47.68,47.71,42894.0,45.3054,45.3054,45.277,45.3054,42894.0
2021-09-24 12:20:00,47.71,47.72,47.7,47.72,44454.0,45.3054,45.3149,45.296,45.3149,44454.0
2021-09-24 12:25:00,47.71,47.72,47.7,47.7,95481.0,45.3054,45.3149,45.296,45.296,95481.0
2021-09-24 12:30:00,47.7,47.71,47.68,47.68,50811.0,45.296,45.3054,45.277,45.277,50811.0
2021-09-24 12:35:00,47.68,47.71,47.68,47.7,76776.0,45.277,45.3054,45.277,45.296,76776.0
2021-09-24 12:40:00,47.7,47.71,47.68,47.69,32925.0,45.296,45.3054,45.277,45.2865,32925.0
2021-09-24 12:45:00,47.69,47.7,47.69,47.7,38226.0,45.2865,45.296,45.2865,45.296,38226.0
2021-09-24 12:50:00,47.69,47.7,47.67,47.67,44853.0,45.2865,45.296,45.2675,45.2675,44853.0
2021-09-24 12:55:00,47.67,47.67,47.65,47.65,73272.0,45.2675,45.2675,45.2485,45.2485,73272.0
2021-09-24 13:00:00,47.65,47.65,47.61,47.62,146865.0,45.2485,45.2485,45.2105,45.22,146865.0
2021-09-24 13:05:00,47.61,47.66,47.61,47.64,61590.0,45.2105,45.258,45.2105,45.239,61590.0
2021-09-24 13:10:00,47.65,47.68,47.63,47.68,80442.0,45.2485,45.277,45.2295,45.277,80442.0
2021-09-24 13:15:00,47.68,47.69,47.67,47.68,87093.0,45.277,45.2865,45.2675,45.277,87093.0
2021-09-24 13:20:00,47.68,47.68,47.67,47.67,42060.0,45.277,45.277,45.2675,45.2675,42060.0
2021-09-24 13:25:00,47.68,47.68,47.67,47.68,67836.0,45.277,45.277,45.2675,45.277,67836.0
2021-09-24 13:30:00,47.68,47.68,47.66,47.66,82428.0,45.277,45.277,45.258,45.258,82428.0
2021-09-24 13:35:00,47.66,47.67,47.63,47.67,139626.0,45.258,45.2675,45.2295,45.2675,139626.0
2021-09-24 13:40:00,47.67,47.68,47.66,47.68,53160.0,45.2675,45.277,45.258,45.277,53160.0
2021-09-24 13:45:00,47.68,47.68,47.66,47.68,66057.0,45.277,45.277,45.258,45.277,66057.0
2021-09-24 13:50:00,47.68,47.68,47.65,47.65,61191.0,45.277,45.277,45.2485,45.2485,61191.0
2021-09-24 13:55:00,47.65,47.67,47.65,47.66,76905.0,45.2485,45.2675,45.2485,45.258,76905.0
2021-09-24 14:00:00,47.66,47.67,47.64,47.64,95229.0,45.258,45.2675,45.239,45.239,95229.0
2021-09-24 14:05:00,47.65,47.66,47.62,47.63,110475.0,45.2485,45.258,45.22,45.2295,110475.0
2021-09-24 14:10:00,47.64,47.64,47.62,47.62,84858.0,45.239,45.239,45.22,45.22,84858.0
2021-09-24 14:15:00,47.62,47.64,47.61,47.64,82440.0,45.22,45.239,45.2105,45.239,82440.0
2021-09-24 14:20:00,47.65,47.65,47.63,47.65,57849.0,45.2485,45.2485,45.2295,45.2485,57849.0
2021-09-24 14:25:00,47.64,47.67,47.64,47.67,94089.0,45.239,45.2675,45.239,45.2675,94089.0
2021-09-24 14:30:00,47.67,47.68,47.66,47.68,91941.0,45.2675,45.277,45.258,45.277,91941.0
2021-09-24 14:35:00,47.68,47.69,47.67,47.69,81909.0,45.277,45.2865,45.2675,45.2865,81909.0
2021-09-24 14:40:00,47.69,47.84,47.67,47.7,173103.0,45.2865,45.4289,45.2675,45.296,173103.0
2021-09-24 14:45:00,47.69,47.69,47.67,47.68,73293.0,45.2865,45.2865,45.2675,45.277,73293.0
2021-09-24 14:50:00,47.68,47.7,47.67,47.7,94050.0,45.277,45.296,45.2675,45.296,94050.0
2021-09-24 14:55:00,47.7,47.74,47.7,47.74,82968.0,45.296,45.3339,45.296,45.3339,82968.0
2021-09-24 15:00:00,47.74,47.75,47.71,47.72,99786.0,45.3339,45.3434,45.3054,45.3149,99786.0
2021-09-24 15:05:00,47.72,47.73,47.71,47.72,58443.0,45.3149,45.3244,45.3054,45.3149,58443.0
2021-09-24 15:10:00,47.72,47.74,47.72,47.73,101175.0,45.3149,45.3339,45.3149,45.3244,101175.0
2021-09-24 15:15:00,47.73,47.76,47.73,47.75,75546.0,45.3244,45.3529,45.3244,45.3434,75546.0
2021-09-24 15:20:00,47.75,47.82,47.75,47.81,105510.0,45.3434,45.4099,45.3434,45.4004,105510.0
2021-09-24 15:25:00,47.81,47.82,47.78,47.79,121473.0,45.4004,45.4099,45.3719,45.3814,121473.0
2021-09-24 15:30:00,47.79,47.83,47.79,47.82,113226.0,45.3814,45.4194,45.3814,45.4099,113226.0
2021-09-24 15:35:00,47.83,47.84,47.81,47.81,287991.0,45.4194,45.4289,45.4004,45.4004,287991.0
2021-09-24 15:40:00,47.81,47.83,47.8,47.82,116886.0,45.4004,45.4194,45.3909,45.4099,116886.0
2021-09-24 15:45:00,47.82,47.84,47.82,47.84,208431.0,45.4099,45.4289,45.4099,45.4289,208431.0
2021-09-24 15:50:00,47.84,47.84,47.78,47.79,366804.0,45.4289,45.4289,45.3719,45.3814,366804.0
2021-09-24 15:55:00,47.79,47.8,47.71,47.72,753456.0,45.3814,45.3909,45.3054,45.3149,753456.0
2021-09-27 09:30:00,47.62,47.8,47.58,47.74,567363.0,45.22,45.3909,45.182,45.3339,567363.0
2021-09-27 09:35:00,47.73,47.85,47.7,47.8,197880.0,45.3244,45.4384,45.296,45.3909,197880.0
2021-09-27 09:40:00,47.77,47.79,47.71,47.76,285792.0,45.3624,45.3814,45.3054,45.3529,285792.0
2021-09-27 09:45:00,47.76,47.81,47.69,47.69,214296.0,45.3529,45.4004,45.2865,45.2865,214296.0
2021-09-27 09:50:00,47.7,47.77,47.67,47.72,159291.0,45.296,45.3624,45.2675,45.3149,159291.0
2021-09-27 09:55:00,47.73,47.75,47.67,47.68,110943.0,45.3244,45.3434,45.2675,45.277,110943.0
2021-09-27 10:00:00,47.67,47.7,47.6,47.62,210561.0,45.2675,45.296,45.201,45.22,210561.0
2021-09-27 10:05:00,47.63,47.65,47.58,47.64,134355.0,45.2295,45.2485,45.182,45.239,134355.0
2021-09-27 10:10:00,47.65,47.68,47.59,47.61,177441.0,45.2485,45.277,45.1915,45.2105,177441.0
2021-09-27 10:15:00,47.61,47.66,47.59,47.64,168864.0,45.2105,45.258,45.1915,45.239,168864.0
2021-09-27 10:20:00,47.64,47.68,47.64,47.65,282483.0,45.239,45.277,45.239,45.2485,282483.0
2021-09-27 10:25:00,47.65,47.67,47.61,47.65,290724.0,45.2485,45.2675,45.2105,45.2485,290724.0
2021-09-27 10:30:00,47.66,47.7,47.65,47.68,121080.0,45.258,45.296,45.2485,45.277,121080.0
2021-09-27 10:35:00,47.68,47.68,47.63,47.64,154338.0,45.277,45.277,45.2295,45.239,154338.0
2021-09-27 10:40:00,47.65,47.67,47.6,47.6,136704.0,45.2485,45.2675,45.201,45.201,136704.0
2021-09-27 10:45:00,47.6,47.63,47.54,47.56,278301.0,45.201,45.2295,45.144,45.163,278301.0
2021-09-27 10:50:00,47.56,47.59,47.55,47.56,147267.0,45.163,45.1915,45.1535,45.163,147267.0
2021-09-27 10:55:00,47.56,47.59,47.54,47.57,143367.0,45.163,45.1915,45.144,45.1725,143367.0
2021-09-27 11:00:00,47.57,47.62,47.56,47.61,198330.0,45.1725,45.22,45.163,45.2105,198330.0
2021-09-27 11:05:00,47.61,47.63,47.54,47.54,121929.0,45.2105,45.2295,45.144,45.144,121929.0
2021-09-27 11:10:00,47.54,47.6,47.53,47.59,185607.0,45.144,45.201,45.1345,45.1915,185607.0
2021-09-27 11:15:00,47.58,47.6,47.55,47.56,120960.0,45.182,45.201,45.1535,45.163,120960.0
2021-09-27 11:20:00,47.56,47.58,47.53,47.54,211008.0,45.163,45.182,45.1345,45.144,211008.0
2021-09-27 11:25:00,47.54,47.55,47.52,47.53,130092.0,45.144,45.1535,45.125,45.1345,130092.0
2021-09-27 11:30:00,47.54,47.55,47.52,47.54,140070.0,45.144,45.1535,45.125,45.144,140070.0
2021-09-27 11:35:00,47.54,47.56,47.48,47.51,216216.0,45.144,45.163,45.087,45.1155,216216.0
2021-09-27 11:40:00,47.51,47.52,47.46,47.46,181623.0,45.1155,45.125,45.068,45.068,181623.0
2021-09-27 11:45:00,47.46,47.47,47.44,47.46,170469.0,45.068,45.0775,45.0491,45.068,170469.0
2021-09-27 11:50:00,47.46,47.47,47.44,47.46,168264.0,45.068,45.0775,45.0491,45.068,168264.0
2021-09-27 11:55:00,47.46,47.46,47.42,47.44,98421.0,45.068,45.068,45.0301,45.0491,98421.0
2021-09-27 12:00:00,47.44,47.45,47.4,47.41,105813.0,45.0491,45.0586,45.0111,45.0206,105813.0
2021-09-27 12:05:00,47.41,47.46,47.41,47.46,128985.0,45.0206,45.068,45.0206,45.068,128985.0
2021-09-27 12:10:00,47.46,47.48,47.44,47.46,153747.0,45.068,45.087,45.0491,45.068,153747.0
2021-09-27 12:15:00,47.46,47.49,47.45,47.48,139665.0,45.068,45.0965,45.0586,45.087,139665.0
2021-09-27 12:20:00,47.48,47.48,47.43,47.45,122043.0,45.087,45.087,45.0396,45.0586,122043.0
2021-09-27 12:25:00,47.45,47.45,47.39,47.4,154350.0,45.0586,45.0586,45.0016,45.0111,154350.0
2021-09-27 12:30:00,47.4,47.42,47.37,47.37,98946.0,45.0111,45.0301,44.9826,44.9826,98946.0
2021-09-27 12:35:00,47.37,47.37,47.32,47.33,259047.0,44.9826,44.9826,44.9351,44.9446,259047.0
2021-09-27 12:40:00,47.33,47.37,47.33,47.36,134604.0,44.9446,44.9826,44.9446,44.9731,134604.0
2021-09-27 12:45:00,47.36,47.36,47.32,47.32,121185.0,44.9731,44.9731,44.9351,44.9351,121185.0
2021-09-27 12:50:00,47.32,47.35,47.32,47.32,125646.0,44.9351,44.9636,44.9351,44.9351,125646.0
2021-09-27 12:55:00,47.33,47.35,47.31,47.32,186774.0,44.9446,44.9636,44.9256,44.9351,186774.0
2021-09-27 13:00:00,47.32,47.35,47.3,47.32,329841.0,44.9351,44.9636,44.9161,44.9351,329841.0
2021-09-27 13:05:00,47.32,47.37,47.32,47.34,145086.0,44.9351,44.9826,44.9351,44.9541,145086.0
2021-09-27 13:10:00,47.34,47.35,47.32,47.33,111645.0,44.9541,44.9636,44.9351,44.9446,111645.0
2021-09-27 13:15:00,47.33,47.35,47.33,47.34,110514.0,44.9446,44.9636,44.9446,44.9541,110514.0
2021-09-27 13:20:00,47.34,47.35,47.3,47.31,253530.0,44.9541,44.9636,44.9161,44.9256,253530.0
2021-09-27 13:25:00,47.31,47.31,47.29,47.3,310185.0,44.9256,44.9256,44.9066,44.9161,310185.0
2021-09-27 13:30:00,47.3,47.31,47.29,47.3,251526.0,44.9161,44.9256,44.9066,44.9161,251526.0
2021-09-27 13:35:00,47.3,47.35,47.28,47.35,376167.0,44.9161,44.9636,44.8971,44.9636,376167.0
2021-09-27 13:40:00,47.35,47.37,47.32,47.37,228465.0,44.9636,44.9826,44.9351,44.9826,228465.0
2021-09-27 13:45:00,47.37,47.4,47.36,47.39,136887.0,44.9826,45.0111,44.9731,45.0016,136887.0
2021-09-27 13:50:00,47.38,47.39,47.37,47.38,86799.0,44.9921,45.0016,44.9826,44.9921,86799.0
2021-09-27 13:55:00,47.38,47.42,47.38,47.39,167139.0,44.9921,45.0301,44.9921,45.0016,167139.0
2021-09-27 14:00:00,47.39,47.41,47.39,47.39,98385.0,45.0016,45.0206,45.0016,45.0016,98385.0
2021-09-27 14:05:00,47.39,47.42,47.39,47.41,157818.0,45.0016,45.0301,45.0016,45.0206,157818.0
2021-09-27 14:10:00,47.41,47.44,47.41,47.44,103557.0,45.0206,45.0491,45.0206,45.0491,103557.0
2021-09-27 14:15:00,47.44,47.46,47.44,47.45,75798.0,45.0491,45.068,45.0491,45.0586,75798.0
2021-09-27 14:20:00,47.46,47.47,47.44,47.45,66792.0,45.068,45.0775,45.0491,45.0586,66792.0
2021-09-27 14:25:00,47.45,47.47,47.44,47.47,90699.0,45.0586,45.0775,45.0491,45.0775,90699.0
2021-09-27 14:30:00,47.47,47.49,47.46,47.46,65235.0,45.0775,45.0965,45.068,45.068,65235.0
2021-09-27 14:35:00,47.46,47.47,47.45,47.46,67806.0,45.068,45.0775,45.0586,45.068,67806.0
2021-09-27 14:40:00,47.46,47.49,47.46,47.49,99285.0,45.068,45.0965,45.068,45.0965,99285.0
2021-09-27 14:45:00,47.49,47.5,47.44,47.44,89751.0,45.0965,45.106,45.0491,45.0491,89751.0
2021-09-27 14:50:00,47.44,47.46,47.42,47.43,107967.0,45.0491,45.068,45.0301,45.0396,107967.0
2021-09-27 14:55:00,47.43,47.45,47.43,47.44,114774.0,45.0396,45.0586,45.0396,45.0491,114774.0
2021-09-27 15:00:00,47.44,47.46,47.43,47.45,86283.0,45.0491,45.068,45.0396,45.0586,86283.0
2021-09-27 15:05:00,47.45,47.46,47.44,47.46,102438.0,45.0586,45.068,45.0491,45.068,102438.0
2021-09-27 15:10:00,47.45,47.48,47.45,47.48,107913.0,45.0586,45.087,45.0586,45.087,107913.0
2021-09-27 15:15:00,47.47,47.49,47.46,47.48,108276.0,45.0775,45.0965,45.068,45.087,108276.0
2021-09-27 15:20:00,47.48,47.5,47.47,47.48,103203.0,45.087,45.106,45.0775,45.087,103203.0
2021-09-27 15:25:00,47.48,47.48,47.44,47.44,159612.0,45.087,45.087,45.0491,45.0491,159612.0
2021-09-27 15:30:00,47.44,47.49,47.43,47.49,399810.0,45.0491,45.0965,45.0396,45.0965,399810.0
2021-09-27 15:35:00,47.5,47.54,47.49,47.5,451257.0,45.106,45.144,45.0965,45.106,451257.0
2021-09-27 15:40:00,47.5,47.53,47.49,47.51,321774.0,45.106,45.1345,45.0965,45.1155,321774.0
2021-09-27 15:45:00,47.51,47.51,47.47,47.48,209445.0,45.1155,45.1155,45.0775,45.087,209445.0
2021-09-27 15:50:00,47.48,47.48,47.43,47.44,351246.0,45.087,45.087,45.0396,45.0491,351246.0
2021-09-27 15:55:00,47.44,47.44,47.39,47.42,943719.0,45.0491,45.0491,45.0016,45.0301,943719.0
2021-09-28 09:30:00,47.3,47.36,47.12,47.15,561918.0,44.9161,44.9731,44.7452,44.7737,561918.0
2021-09-28 09:35:00,47.15,47.27,47.1,47.26,317025.0,44.7737,44.8876,44.7262,44.8781,317025.0
2021-09-28 09:40:00,47.24,47.3,47.15,47.27,211800.0,44.8591,44.9161,44.7737,44.8876,211800.0
2021-09-28 09:45:00,47.26,47.27,47.13,47.14,148137.0,44.8781,44.8876,44.7547,44.7642,148137.0
2021-09-28 09:50:00,47.15,47.15,47.04,47.13,223404.0,44.7737,44.7737,44.6692,44.7547,223404.0
2021-09-28 09:55:00,47.14,47.2,47.09,47.19,198351.0,44.7642,44.8212,44.7167,44.8117,198351.0
2021-09-28 10:00:00,47.17,47.23,47.1,47.19,231489.0,44.7927,44.8496,44.7262,44.8117,231489.0
2021-09-28 10:05:00,47.18,47.23,47.13,47.2,206628.0,44.8022,44.8496,44.7547,44.8212,206628.0
2021-09-28 10:10:00,47.21,47.21,47.11,47.13,141261.0,44.8306,44.8306,44.7357,44.7547,141261.0
2021-09-28 10:15:00,47.12,47.14,47.01,47.02,196614.0,44.7452,44.7642,44.6407,44.6502,196614.0
2021-09-28 10:20:00,47.01,47.04,46.97,47.04,266613.0,44.6407,44.6692,44.6027,44.6692,266613.0
2021-09-28 10:25:00,47.03,47.13,47.03,47.12,112302.0,44.6597,44.7547,44.6597,44.7452,112302.0
2021-09-28 10:30:00,47.12,47.12,46.98,47.01,181773.0,44.7452,44.7452,44.6122,44.6407,181773.0
2021-09-28 10:35:00,47.01,47.11,46.99,47.05,136740.0,44.6407,44.7357,44.6217,44.6787,136740.0
2021-09-28 10:40:00,47.05,47.09,47.02,47.02,96489.0,44.6787,44.7167,44.6502,44.6502,96489.0
2021-09-28 10:45:00,47.03,47.06,47.0,47.02,102033.0,44.6597,44.6882,44.6312,44.6502,102033.0
2021-09-28 10:50:00,47.02,47.02,46.94,46.95,192939.0,44.6502,44.6502,44.5743,44.5838,192939.0
2021-09-28 10:55:00,46.94,46.97,46.87,46.93,175098.0,44.5743,44.6027,44.5078,44.5648,175098.0
2021-09-28 11:00:00,46.94,46.99,46.93,46.95,118731.0,44.5743,44.6217,44.5648,44.5838,118731.0
2021-09-28 11:05:00,46.95,46.99,46.93,46.94,67761.0,44.5838,44.6217,44.5648,44.5743,67761.0
2021-09-28 11:10:00,46.95,46.98,46.92,46.93,154770.0,44.5838,44.6122,44.5553,44.5648,154770.0
2021-09-28 11:15:00,46.92,46.96,46.89,46.95,111054.0,44.5553,44.5932,44.5268,44.5838,111054.0
2021-09-28 11:20:00,46.95,46.99,46.94,46.98,58392.0,44.5838,44.6217,44.5743,44.6122,58392.0
2021-09-28 11:25:00,46.98,47.0,46.93,46.95,138579.0,44.6122,44.6312,44.5648,44.5838,138579.0
2021-09-28 11:30:00,46.95,46.97,46.9,46.96,130347.0,44.5838,44.6027,44.5363,44.5932,130347.0
2021-09-28 11:35:00,46.96,46.98,46.93,46.97,121197.0,44.5932,44.6122,44.5648,44.6027,121197.0
2021-09-28 11:40:00,46.98,46.98,46.91,46.93,184263.0,44.6122,44.6122,44.5458,44.5648,184263.0
2021-09-28 11:45:00,46.93,46.96,46.92,46.94,140388.0,44.5648,44.5932,44.5553,44.5743,140388.0
2021-09-28 11:50:00,46.93,46.94,46.87,46.94,131265.0,44.5648,44.5743,44.5078,44.5743,131265.0
2021-09-28 11:55:00,46.94,46.96,46.91,46.95,94668.0,44.5743,44.5932,44.5458,44.5838,94668.0
2021-09-28 12:00:00,46.95,46.95,46.89,46.9,94713.0,44.5838,44.5838,44.5268,44.5363,94713.0
2021-09-28 12:05:00,46.9,46.93,46.88,46.91,104067.0,44.5363,44.5648,44.5173,44.5458,104067.0
2021-09-28 12:10:00,46.91,46.95,46.89,46.93,91761.0,44.5458,44.5838,44.5268,44.5648,91761.0
2021-09-28 12:15:00,46.93,46.94,46.91,46.91,72051.0,44.5648,44.5743,44.5458,44.5458,72051.0
2021-09-28 12:20:00,46.92,46.94,46.89,46.92,156528.0,44.5553,44.5743,44.5268,44.5553,156528.0
2021-09-28 12:25:00,46.92,46.94,46.91,46.91,104094.0,44.5553,44.5743,44.5458,44.5458,104094.0
2021-09-28 12:30:00,46.91,46.91,46.85,46.87,174972.0,44.5458,44.5458,44.4888,44.5078,174972.0
2021-09-28 12:35:00,46.88,46.88,46.83,46.85,179844.0,44.5173,44.5173,44.4698,44.4888,179844.0
2021-09-28 12:40:00,46.85,46.85,46.8,46.8,177330.0,44.4888,44.4888,44.4413,44.4413,177330.0
2021-09-28 12:45:00,46.8,46.81,46.77,46.78,118029.0,44.4413,44.4508,44.4128,44.4223,118029.0
2021-09-28 12:50:00,46.78,46.82,46.76,46.77,179634.0,44.4223,44.4603,44.4033,44.4128,179634.0
2021-09-28 12:55:00,46.77,46.78,46.74,46.77,152211.0,44.4128,44.4223,44.3843,44.4128,152211.0
2021-09-28 13:00:00,46.77,46.77,46.72,46.77,152955.0,44.4128,44.4128,44.3653,44.4128,152955.0
2021-09-28 13:05:00,46.76,46.78,46.71,46.71,280164.0,44.4033,44.4223,44.3558,44.3558,280164.0
2021-09-28 13:10:00,46.7,46.73,46.66,46.71,498573.0,44.3464,44.3748,44.3084,44.3558,498573.0
2021-09-28 13:15:00,46.71,46.72,46.68,46.7,122490.0,44.3558,44.3653,44.3274,44.3464,122490.0
2021-09-28 13:20:00,46.7,46.71,46.67,46.71,127509.0,44.3464,44.3558,44.3179,44.3558,127509.0
2021-09-28 13:25:00,46.71,46.74,46.7,46.7,154806.0,44.3558,44.3843,44.3464,44.3464,154806.0
2021-09-28 13:30:00,46.7,46.74,46.7,46.71,135861.0,44.3464,44.3843,44.3464,44.3558,135861.0
2021-09-28 13:35:00,46.72,46.75,46.71,46.75,111069.0,44.3653,44.3938,44.3558,44.3938,111069.0
2021-09-28 13:40:00,46.75,46.78,46.73,46.74,141837.0,44.3938,44.4223,44.3748,44.3843,141837.0
2021-09-28 13:45:00,46.74,46.77,46.72,46.74,85890.0,44.3843,44.4128,44.3653,44.3843,85890.0
2021-09-28 13:50:00,46.74,46.77,46.73,46.76,86793.0,44.3843,44.4128,44.3748,44.4033,86793.0
2021-09-28 13:55:00,46.76,46.76,46.74,46.76,76641.0,44.4033,44.4033,44.3843,44.4033,76641.0
2021-09-28 14:00:00,46.75,46.77,46.73,46.75,85632.0,44.3938,44.4128,44.3748,44.3938,85632.0
2021-09-28 14:05:00,46.75,46.77,46.75,46.75,79692.0,44.3938,44.4128,44.3938,44.3938,79692.0
2021-09-28 14:10:00,46.75,46.76,46.69,46.71,209973.0,44.3938,44.4033,44.3369,44.3558,209973.0
2021-09-28 14:15:00,46.71,46.77,46.71,46.77,143679.0,44.3558,44.4128,44.3558,44.4128,143679.0
2021-09-28 14:20:00,46.77,46.83,46.76,46.82,193725.0,44.4128,44.4698,44.4033,44.4603,193725.0
2021-09-28 14:25:00,46.82,46.85,46.82,46.84,120990.0,44.4603,44.4888,44.4603,44.4793,120990.0
2021-09-28 14:30:00,46.84,46.87,46.81,46.85,172185.0,44.4793,44.5078,44.4508,44.4888,172185.0
2021-09-28 14:35:00,46.85,46.86,46.81,46.84,152484.0,44.4888,44.4983,44.4508,44.4793,152484.0
2021-09-28 14:40:00,46.84,46.91,46.84,46.91,139803.0,44.4793,44.5458,44.4793,44.5458,139803.0
2021-09-28 14:45:00,46.9,46.96,46.9,46.95,201993.0,44.5363,44.5932,44.5363,44.5838,201993.0
2021-09-28 14:50:00,46.95,46.96,46.9,46.91,156564.0,44.5838,44.5932,44.5363,44.5458,156564.0
2021-09-28 14:55:00,46.91,46.95,46.91,46.94,215973.0,44.5458,44.5838,44.5458,44.5743,215973.0
2021-09-28 15:00:00,46.94,47.0,46.92,47.0,225135.0,44.5743,44.6312,44.5553,44.6312,225135.0
2021-09-28 15:05:00,47.0,47.06,46.98,47.02,217335.0,44.6312,44.6882,44.6122,44.6502,217335.0
2021-09-28 15:10:00,47.02,47.04,46.98,47.0,177054.0,44.6502,44.6692,44.6122,44.6312,177054.0
2021-09-28 15:15:00,47.0,47.01,46.97,46.97,200274.0,44.6312,44.6407,44.6027,44.6027,200274.0
2021-09-28 15:20:00,46.97,47.0,46.94,46.94,156078.0,44.6027,44.6312,44.5743,44.5743,156078.0
2021-09-28 15:25:00,46.94,46.94,46.89,46.9,142311.0,44.5743,44.5743,44.5268,44.5363,142311.0
2021-09-28 15:30:00,46.89,46.9,46.86,46.9,179238.0,44.5268,44.5363,44.4983,44.5363,179238.0
2021-09-28 15:35:00,46.9,46.94,46.88,46.89,189675.0,44.5363,44.5743,44.5173,44.5268,189675.0
2021-09-28 15:40:00,46.89,46.97,46.89,46.9,196848.0,44.5268,44.6027,44.5268,44.5363,196848.0
2021-09-28 15:45:00,46.9,46.93,46.82,46.82,239034.0,44.5363,44.5648,44.4603,44.4603,239034.0
2021-09-28 15:50:00,46.82,46.89,46.78,46.88,526752.0,44.4603,44.5268,44.4223,44.5173,526752.0
2021-09-28 15:55:00,46.88,46.9,46.82,46.83,1065678.0,44.5173,44.5363,44.4603,44.4698,1065678.0
2021-09-29 09:30:00,46.88,47.18,46.88,47.08,755322.0,44.5173,44.8022,44.5173,44.7072,755322.0
2021-09-29 09:35:00,47.09,47.17,47.0,47.01,314118.0,44.7167,44.7927,44.6312,44.6407,314118.0
2021-09-29 09:40:00,47.01,47.03,46.95,46.99,136269.0,44.6407,44.6597,44.5838,44.6217,136269.0
2021-09-29 09:45:00,47.0,47.13,46.98,47.09,187476.0,44.6312,44.7547,44.6122,44.7167,187476.0
2021-09-29 09:50:00,47.09,47.2,47.04,47.13,304614.0,44.7167,44.8212,44.6692,44.7547,304614.0
2021-09-29 09:55:00,47.12,47.24,47.12,47.21,159297.0,44.7452,44.8591,44.7452,44.8306,159297.0
2021-09-29 10:00:00,47.21,47.28,47.17,47.18,505095.0,44.8306,44.8971,44.7927,44.8022,505095.0
2021-09-29 10:05:00,47.18,47.18,47.1,47.17,288705.0,44.8022,44.8022,44.7262,44.7927,288705.0
2021-09-29 10:10:00,47.17,47.17,47.07,47.07,186198.0,44.7927,44.7927,44.6977,44.6977,186198.0
2021-09-29 10:15:00,47.07,47.1,47.04,47.08,176742.0,44.6977,44.7262,44.6692,44.7072,176742.0
2021-09-29 10:20:00,47.07,47.16,47.07,47.14,198174.0,44.6977,44.7832,44.6977,44.7642,198174.0
2021-09-29 10:25:00,47.15,47.19,47.13,47.17,230259.0,44.7737,44.8117,44.7547,44.7927,230259.0
2021-09-29 10:30:00,47.18,47.2,47.1,47.12,204228.0,44.8022,44.8212,44.7262,44.7452,204228.0
2021-09-29 10:35:00,47.12,47.19,47.12,47.15,163578.0,44.7452,44.8117,44.7452,44.7737,163578.0
2021-09-29 10:40:00,47.16,47.17,47.12,47.14,176526.0,44.7832,44.7927,44.7452,44.7642,176526.0
2021-09-29 10:45:00,47.14,47.23,47.13,47.21,167076.0,44.7642,44.8496,44.7547,44.8306,167076.0
2021-09-29 10:50:00,47.21,47.22,47.15,47.17,197745.0,44.8306,44.8401,44.7737,44.7927,197745.0
2021-09-29 10:55:00,47.17,47.21,47.17,47.2,143493.0,44.7927,44.8306,44.7927,44.8212,143493.0
2021-09-29 11:00:00,47.2,47.22,47.13,47.14,205941.0,44.8212,44.8401,44.7547,44.7642,205941.0
2021-09-29 11:05:00,47.15,47.19,47.14,47.18,115428.0,44.7737,44.8117,44.7642,44.8022,115428.0
2021-09-29 11:10:00,47.18,47.18,47.12,47.16,180798.0,44.8022,44.8022,44.7452,44.7832,180798.0
2021-09-29 11:15:00,47.16,47.2,47.15,47.2,218397.0,44.7832,44.8212,44.7737,44.8212,218397.0
2021-09-29 11:20:00,47.2,47.22,47.19,47.22,126762.0,44.8212,44.8401,44.8117,44.8401,126762.0
2021-09-29 11:25:00,47.22,47.24,47.2,47.24,145881.0,44.8401,44.8591,44.8212,44.8591,145881.0
2021-09-29 11:30:00,47.24,47.26,47.22,47.25,105219.0,44.8591,44.8781,44.8401,44.8686,105219.0
2021-09-29 11:35:00,47.25,47.25,47.19,47.2,142347.0,44.8686,44.8686,44.8117,44.8212,142347.0
2021-09-29 11:40:00,47.2,47.2,47.17,47.18,141528.0,44.8212,44.8212,44.7927,44.8022,141528.0
2021-09-29 11:45:00,47.18,47.22,47.16,47.22,94083.0,44.8022,44.8401,44.7832,44.8401,94083.0
2021-09-29 11:50:00,47.22,47.24,47.2,47.2,104061.0,44.8401,44.8591,44.8212,44.8212,104061.0
2021-09-29 11:55:00,47.2,47.21,47.18,47.2,97938.0,44.8212,44.8306,44.8022,44.8212,97938.0
2021-09-29 12:00:00,47.2,47.2,47.16,47.18,102990.0,44.8212,44.8212,44.7832,44.8022,102990.0
2021-09-29 12:05:00,47.17,47.18,47.14,47.15,107448.0,44.7927,44.8022,44.7642,44.7737,107448.0
2021-09-29 12:10:00,47.15,47.16,47.11,47.11,103053.0,44.7737,44.7832,44.7357,44.7357,103053.0
2021-09-29 12:15:00,47.11,47.12,47.08,47.1,124095.0,44.7357,44.7452,44.7072,44.7262,124095.0
2021-09-29 12:20:00,47.1,47.11,47.08,47.11,112119.0,44.7262,44.7357,44.7072,44.7357,112119.0
2021-09-29 12:25:00,47.1,47.13,47.09,47.1,97314.0,44.7262,44.7547,44.7167,44.7262,97314.0
2021-09-29 12:30:00,47.09,47.12,47.09,47.12,83025.0,44.7167,44.7452,44.7167,44.7452,83025.0
2021-09-29 12:35:00,47.11,47.12,47.09,47.11,108054.0,44.7357,44.7452,44.7167,44.7357,108054.0
2021-09-29 12:40:00,47.11,47.13,47.09,47.1,104037.0,44.7357,44.7547,44.7167,44.7262,104037.0
2021-09-29 12:45:00,47.1,47.11,47.07,47.11,123837.0,44.7262,44.7357,44.6977,44.7357,123837.0
2021-09-29 12:50:00,47.11,47.14,47.1,47.11,92874.0,44.7357,44.7642,44.7262,44.7357,92874.0
2021-09-29 12:55:00,47.11,47.12,47.07,47.09,115176.0,44.7357,44.7452,44.6977,44.7167,115176.0
2021-09-29 13:00:00,47.09,47.09,47.05,47.05,128667.0,44.7167,44.7167,44.6787,44.6787,128667.0
2021-09-29 13:05:00,47.05,47.07,47.03,47.07,131778.0,44.6787,44.6977,44.6597,44.6977,131778.0
2021-09-29 13:10:00,47.06,47.08,47.04,47.04,99261.0,44.6882,44.7072,44.6692,44.6692,99261.0
2021-09-29 13:15:00,47.04,47.06,47.02,47.04,114468.0,44.6692,44.6882,44.6502,44.6692,114468.0
2021-09-29 13:20:00,47.03,47.05,47.02,47.03,123111.0,44.6597,44.6787,44.6502,44.6597,123111.0
2021-09-29 13:25:00,47.03,47.03,46.98,47.0,131034.0,44.6597,44.6597,44.6122,44.6312,131034.0
2021-09-29 13:30:00,47.0,47.0,46.97,46.98,124098.0,44.6312,44.6312,44.6027,44.6122,124098.0
2021-09-29 13:35:00,46.97,46.98,46.95,46.96,85929.0,44.6027,44.6122,44.5838,44.5932,85929.0
2021-09-29 13:40:00,46.96,46.98,46.93,46.93,190443.0,44.5932,44.6122,44.5648,44.5648,190443.0
2021-09-29 13:45:00,46.94,46.96,46.91,46.92,119514.0,44.5743,44.5932,44.5458,44.5553,119514.0
2021-09-29 13:50:00,46.92,46.94,46.91,46.94,177666.0,44.5553,44.5743,44.5458,44.5743,177666.0
2021-09-29 13:55:00,46.94,46.96,46.94,46.96,115074.0,44.5743,44.5932,44.5743,44.5932,115074.0
2021-09-29 14:00:00,46.96,46.99,46.95,46.98,118017.0,44.5932,44.6217,44.5838,44.6122,118017.0
2021-09-29 14:05:00,46.98,47.03,46.98,47.0,123294.0,44.6122,44.6597,44.6122,44.6312,123294.0
2021-09-29 14:10:00,47.01,47.07,47.01,47.07,147699.0,44.6407,44.6977,44.6407,44.6977,147699.0
2021-09-29 14:15:00,47.07,47.1,47.06,47.08,121428.0,44.6977,44.7262,44.6882,44.7072,121428.0
2021-09-29 14:20:00,47.09,47.09,47.06,47.09,97548.0,44.7167,44.7167,44.6882,44.7167,97548.0
2021-09-29 14:25:00,47.09,47.12,47.09,47.11,130878.0,44.7167,44.7452,44.7167,44.7357,130878.0
2021-09-29 14:30:00,47.11,47.13,47.11,47.13,148890.0,44.7357,44.7547,44.7357,44.7547,148890.0
2021-09-29 14:35:00,47.12,47.15,47.11,47.14,171324.0,44.7452,44.7737,44.7357,44.7642,171324.0
2021-09-29 14:40:00,47.14,47.14,47.1,47.11,165051.0,44.7642,44.7642,44.7262,44.7357,165051.0
2021-09-29 14:45:00,47.12,47.13,47.09,47.1,101064.0,44.7452,44.7547,44.7167,44.7262,101064.0
2021-09-29 14:50:00,47.1,47.13,47.1,47.12,104244.0,44.7262,44.7547,44.7262,44.7452,104244.0
2021-09-29 14:55:00,47.12,47.12,47.09,47.09,99885.0,44.7452,44.7452,44.7167,44.7167,99885.0
2021-09-29 15:00:00,47.09,47.1,47.06,47.06,107208.0,44.7167,44.7262,44.6882,44.6882,107208.0
2021-09-29 15:05:00,47.06,47.09,47.05,47.06,123480.0,44.6882,44.7167,44.6787,44.6882,123480.0
2021-09-29 15:10:00,47.07,47.08,47.05,47.08,94956.0,44.6977,44.7072,44.6787,44.7072,94956.0
2021-09-29 15:15:00,47.08,47.09,47.06,47.06,84978.0,44.7072,44.7167,44.6882,44.6882,84978.0
2021-09-29 15:20:00,47.06,47.06,47.04,47.05,137355.0,44.6882,44.6882,44.6692,44.6787,137355.0
2021-09-29 15:25:00,47.05,47.08,47.05,47.07,108258.0,44.6787,44.7072,44.6787,44.6977,108258.0
2021-09-29 15:30:00,47.07,47.08,47.05,47.06,144879.0,44.6977,44.7072,44.6787,44.6882,144879.0
2021-09-29 15:35:00,47.06,47.06,47.03,47.04,178830.0,44.6882,44.6882,44.6597,44.6692,178830.0
2021-09-29 15:40:00,47.03,47.04,46.95,46.96,164322.0,44.6597,44.6692,44.5838,44.5932,164322.0
2021-09-29 15:45:00,46.96,46.98,46.92,46.97,315396.0,44.5932,44.6122,44.5553,44.6027,315396.0
2021-09-29 15:50:00,46.97,46.97,46.83,46.83,467130.0,44.6027,44.6027,44.4698,44.4698,467130.0
2021-09-29 15:55:00,46.82,46.84,46.77,46.81,1502880.0,44.4603,44.4793,44.4128,44.4508,1502880.0
2021-09-30 09:30:00,46.88,47.24,46.87,47.06,725268.0,44.5173,44.8591,44.5078,44.6882,725268.0
2021-09-30 09:35:00,47.06,47.15,47.02,47.09,405096.0,44.6882,44.7737,44.6502,44.7167,405096.0
2021-09-30 09:40:00,47.09,47.13,46.93,46.98,222225.0,44.7167,44.7547,44.5648,44.6122,222225.0
2021-09-30 09:45:00,46.98,47.03,46.92,47.02,234744.0,44.6122,44.6597,44.5553,44.6502,234744.0
2021-09-30 09:50:00,47.02,47.09,47.0,47.09,142215.0,44.6502,44.7167,44.6312,44.7167,142215.0
2021-09-30 09:55:00,47.1,47.1,46.97,46.97,397788.0,44.7262,44.7262,44.6027,44.6027,397788.0
2021-09-30 10:00:00,46.97,47.02,46.95,46.98,130479.0,44.6027,44.6502,44.5838,44.6122,130479.0
2021-09-30 10:05:00,46.97,46.97,46.87,46.88,99672.0,44.6027,44.6027,44.5078,44.5173,99672.0
2021-09-30 10:10:00,46.88,46.94,46.82,46.83,130407.0,44.5173,44.5743,44.4603,44.4698,130407.0
2021-09-30 10:15:00,46.84,46.97,46.84,46.95,137325.0,44.4793,44.6027,44.4793,44.5838,137325.0
2021-09-30 10:20:00,46.95,46.95,46.88,46.9,138312.0,44.5838,44.5838,44.5173,44.5363,138312.0
2021-09-30 10:25:00,46.9,46.95,46.89,46.93,82590.0,44.5363,44.5838,44.5268,44.5648,82590.0
2021-09-30 10:30:00,46.93,46.93,46.88,46.92,129633.0,44.5648,44.5648,44.5173,44.5553,129633.0
2021-09-30 10:35:00,46.92,46.93,46.87,46.88,151380.0,44.5553,44.5648,44.5078,44.5173,151380.0
2021-09-30 10:40:00,46.88,46.88,46.77,46.77,236313.0,44.5173,44.5173,44.4128,44.4128,236313.0
2021-09-30 10:45:00,46.78,46.83,46.75,46.79,283491.0,44.4223,44.4698,44.3938,44.4318,283491.0
2021-09-30 10:50:00,46.78,46.82,46.74,46.78,196053.0,44.4223,44.4603,44.3843,44.4223,196053.0
2021-09-30 10:55:00,46.79,46.82,46.73,46.8,132708.0,44.4318,44.4603,44.3748,44.4413,132708.0
2021-09-30 11:00:00,46.79,46.82,46.77,46.78,156129.0,44.4318,44.4603,44.4128,44.4223,156129.0
2021-09-30 11:05:00,46.78,46.83,46.77,46.82,177483.0,44.4223,44.4698,44.4128,44.4603,177483.0
2021-09-30 11:10:00,46.82,46.84,46.8,46.84,148821.0,44.4603,44.4793,44.4413,44.4793,148821.0
2021-09-30 11:15:00,46.84,46.9,46.83,46.86,151740.0,44.4793,44.5363,44.4698,44.4983,151740.0
2021-09-30 11:20:00,46.85,46.86,46.79,46.79,157416.0,44.4888,44.4983,44.4318,44.4318,157416.0
2021-09-30 11:25:00,46.79,46.84,46.79,46.84,140139.0,44.4318,44.4793,44.4318,44.4793,140139.0
2021-09-30 11:30:00,46.83,46.84,46.72,46.72,200385.0,44.4698,44.4793,44.3653,44.3653,200385.0
2021-09-30 11:35:00,46.72,46.72,46.65,46.65,217515.0,44.3653,44.3653,44.2989,44.2989,217515.0
2021-09-30 11:40:00,46.66,46.68,46.61,46.65,178557.0,44.3084,44.3274,44.2609,44.2989,178557.0
2021-09-30 11:45:00,46.65,46.65,46.57,46.61,182232.0,44.2989,44.2989,44.2229,44.2609,182232.0
2021-09-30 11:50:00,46.61,46.64,46.56,46.64,132405.0,44.2609,44.2894,44.2134,44.2894,132405.0
2021-09-30 11:55:00,46.64,46.65,46.6,46.64,116613.0,44.2894,44.2989,44.2514,44.2894,116613.0
2021-09-30 12:00:00,46.64,46.67,46.57,46.59,99609.0,44.2894,44.3179,44.2229,44.2419,99609.0
2021-09-30 12:05:00,46.59,46.6,46.48,46.49,168588.0,44.2419,44.2514,44.1374,44.1469,168588.0
2021-09-30 12:10:00,46.49,46.52,46.43,46.49,143793.0,44.1469,44.1754,44.09,44.1469,143793.0
2021-09-30 12:15:00,46.48,46.51,46.44,46.5,173952.0,44.1374,44.1659,44.0995,44.1564,173952.0
2021-09-30 12:20:00,46.51,46.55,46.46,46.49,133209.0,44.1659,44.2039,44.1184,44.1469,133209.0
2021-09-30 12:25:00,46.49,46.52,46.44,46.46,171813.0,44.1469,44.1754,44.0995,44.1184,171813.0
2021-09-30 12:30:00,46.45,46.51,46.44,46.51,164952.0,44.109,44.1659,44.0995,44.1659,164952.0
2021-09-30 12:35:00,46.51,46.55,46.49,46.53,151446.0,44.1659,44.2039,44.1469,44.1849,151446.0
2021-09-30 12:40:00,46.54,46.54,46.49,46.51,116694.0,44.1944,44.1944,44.1469,44.1659,116694.0
2021-09-30 12:45:00,46.5,46.55,46.5,46.54,89478.0,44.1564,44.2039,44.1564,44.1944,89478.0
2021-09-30 12:50:00,46.54,46.54,46.48,46.51,132906.0,44.1944,44.1944,44.1374,44.1659,132906.0
2021-09-30 12:55:00,46.51,46.51,46.46,46.49,113907.0,44.1659,44.1659,44.1184,44.1469,113907.0
2021-09-30 13:00:00,46.5,46.54,46.47,46.54,93936.0,44.1564,44.1944,44.1279,44.1944,93936.0
2021-09-30 13:05:00,46.53,46.57,46.53,46.57,90858.0,44.1849,44.2229,44.1849,44.2229,90858.0
2021-09-30 13:10:00,46.56,46.57,46.53,46.54,119028.0,44.2134,44.2229,44.1849,44.1944,119028.0
2021-09-30 13:15:00,46.54,46.58,46.51,46.55,109761.0,44.1944,44.2324,44.1659,44.2039,109761.0
2021-09-30 13:20:00,46.55,46.56,46.51,46.52,122697.0,44.2039,44.2134,44.1659,44.1754,122697.0
2021-09-30 13:25:00,46.52,46.53,46.49,46.49,99606.0,44.1754,44.1849,44.1469,44.1469,99606.0
2021-09-30 13:30:00,46.5,46.5,46.48,46.5,89292.0,44.1564,44.1564,44.1374,44.1564,89292.0
2021-09-30 13:35:00,46.49,46.54,46.47,46.53,83943.0,44.1469,44.1944,44.1279,44.1849,83943.0
2021-09-30 13:40:00,46.53,46.54,46.49,46.5,90345.0,44.1849,44.1944,44.1469,44.1564,90345.0
2021-09-30 13:45:00,46.51,46.52,46.48,46.49,78894.0,44.1659,44.1754,44.1374,44.1469,78894.0
2021-09-30 13:50:00,46.5,46.55,46.5,46.55,94794.0,44.1564,44.2039,44.1564,44.2039,94794.0
2021-09-30 13:55:00,46.55,46.57,46.54,46.57,101787.0,44.2039,44.2229,44.1944,44.2229,101787.0
2021-09-30 14:00:00,46.57,46.61,46.56,46.59,143598.0,44.2229,44.2609,44.2134,44.2419,143598.0
2021-09-30 14:05:00,46.59,46.67,46.59,46.66,108009.0,44.2419,44.3179,44.2419,44.3084,108009.0
2021-09-30 14:10:00,46.66,46.66,46.63,46.65,95160.0,44.3084,44.3084,44.2799,44.2989,95160.0
2021-09-30 14:15:00,46.65,46.65,46.6,46.61,118023.0,44.2989,44.2989,44.2514,44.2609,118023.0
2021-09-30 14:20:00,46.61,46.63,46.59,46.62,135186.0,44.2609,44.2799,44.2419,44.2704,135186.0
2021-09-30 14:25:00,46.62,46.68,46.62,46.68,93738.0,44.2704,44.3274,44.2704,44.3274,93738.0
2021-09-30 14:30:00,46.68,46.74,46.67,46.74,152781.0,44.3274,44.3843,44.3179,44.3843,152781.0
2021-09-30 14:35:00,46.73,46.75,46.72,46.73,114258.0,44.3748,44.3938,44.3653,44.3748,114258.0
2021-09-30 14:40:00,46.72,46.79,46.72,46.79,131610.0,44.3653,44.4318,44.3653,44.4318,131610.0
2021-09-30 14:45:00,46.78,46.79,46.75,46.78,86976.0,44.4223,44.4318,44.3938,44.4223,86976.0
2021-09-30 14:50:00,46.78,46.82,46.74,46.74,120612.0,44.4223,44.4603,44.3843,44.3843,120612.0
2021-09-30 14:55:00,46.74,46.75,46.71,46.72,136140.0,44.3843,44.3938,44.3558,44.3653,136140.0
2021-09-30 15:00:00,46.72,46.76,46.71,46.73,164634.0,44.3653,44.4033,44.3558,44.3748,164634.0
2021-09-30 15:05:00,46.74,46.78,46.74,46.77,138321.0,44.3843,44.4223,44.3843,44.4128,138321.0
2021-09-30 15:10:00,46.77,46.82,46.77,46.8,144699.0,44.4128,44.4603,44.4128,44.4413,144699.0
2021-09-30 15:15:00,46.8,46.84,46.8,46.81,129111.0,44.4413,44.4793,44.4413,44.4508,129111.0
2021-09-30 15:20:00,46.81,46.81,46.7,46.7,285090.0,44.4508,44.4508,44.3464,44.3464,285090.0
2021-09-30 15:25:00,46.7,46.74,46.69,46.71,166344.0,44.3464,44.3843,44.3369,44.3558,166344.0
2021-09-30 15:30:00,46.71,46.78,46.69,46.77,250125.0,44.3558,44.4223,44.3369,44.4128,250125.0
2021-09-30 15:35:00,46.77,46.77,46.66,46.67,197334.0,44.4128,44.4128,44.3084,44.3179,197334.0
2021-09-30 15:40:00,46.66,46.67,46.61,46.62,232953.0,44.3084,44.3179,44.2609,44.2704,232953.0
2021-09-30 15:45:00,46.62,46.63,46.57,46.57,282666.0,44.2704,44.2799,44.2229,44.2229,282666.0
2021-09-30 15:50:00,46.57,46.59,46.53,46.55,458643.0,44.2229,44.2419,44.1849,44.2039,458643.0
2021-09-30 15:55:00,46.56,46.57,46.44,46.44,1612986.0,44.2134,44.2229,44.0995,44.0995,1612986.0
2021-10-01 09:30:00,46.42,46.54,46.3,46.32,790443.0,44.0805,44.1944,43.9665,43.9855,790443.0
2021-10-01 09:35:00,46.33,46.4,46.26,46.33,282336.0,43.995,44.0615,43.9285,43.995,282336.0
2021-10-01 09:40:00,46.33,46.34,46.14,46.14,268803.0,43.995,44.0045,43.8146,43.8146,268803.0
2021-10-01 09:45:00,46.14,46.16,46.06,46.06,389610.0,43.8146,43.8336,43.7386,43.7386,389610.0
2021-10-01 09:50:00,46.06,46.07,45.87,45.88,465135.0,43.7386,43.7481,43.5582,43.5677,465135.0
2021-10-01 09:55:00,45.86,45.9,45.79,45.82,369357.0,43.5487,43.5867,43.4822,43.5107,369357.0
2021-10-01 10:00:00,45.82,45.85,45.68,45.69,540642.0,43.5107,43.5392,43.3778,43.3873,540642.0
2021-10-01 10:05:00,45.68,45.77,45.68,45.77,399384.0,43.3778,43.4632,43.3778,43.4632,399384.0
2021-10-01 10:10:00,45.77,45.79,45.69,45.7,373668.0,43.4632,43.4822,43.3873,43.3968,373668.0
2021-10-01 10:15:00,45.7,45.7,45.5,45.51,681573.0,43.3968,43.3968,43.2068,43.2163,681573.0
2021-10-01 10:20:00,45.51,45.51,45.31,45.33,1094772.0,43.2163,43.2163,43.0264,43.0454,1094772.0
2021-10-01 10:25:00,45.33,45.45,45.33,45.45,513657.0,43.0454,43.1594,43.0454,43.1594,513657.0
2021-10-01 10:30:00,45.44,45.49,45.38,45.4,344007.0,43.1499,43.1973,43.0929,43.1119,344007.0
2021-10-01 10:35:00,45.4,45.48,45.39,45.4,376338.0,43.1119,43.1878,43.1024,43.1119,376338.0
2021-10-01 10:40:00,45.39,45.49,45.37,45.38,413202.0,43.1024,43.1973,43.0834,43.0929,413202.0
2021-10-01 10:45:00,45.38,45.4,45.33,45.39,350808.0,43.0929,43.1119,43.0454,43.1024,350808.0
2021-10-01 10:50:00,45.39,45.41,45.35,45.41,308394.0,43.1024,43.1214,43.0644,43.1214,308394.0
2021-10-01 10:55:00,45.41,45.57,45.41,45.55,339051.0,43.1214,43.2733,43.1214,43.2543,339051.0
2021-10-01 11:00:00,45.54,45.62,45.5,45.55,261216.0,43.2448,43.3208,43.2068,43.2543,261216.0
2021-10-01 11:05:00,45.55,45.58,45.45,45.45,199956.0,43.2543,43.2828,43.1594,43.1594,199956.0
2021-10-01 11:10:00,45.45,45.66,45.44,45.64,256641.0,43.1594,43.3588,43.1499,43.3398,256641.0
2021-10-01 11:15:00,45.64,45.67,45.61,45.62,163467.0,43.3398,43.3683,43.3113,43.3208,163467.0
2021-10-01 11:20:00,45.62,45.66,45.59,45.64,129228.0,43.3208,43.3588,43.2923,43.3398,129228.0
2021-10-01 11:25:00,45.65,45.66,45.55,45.55,135063.0,43.3493,43.3588,43.2543,43.2543,135063.0
2021-10-01 11:30:00,45.55,45.6,45.54,45.57,162774.0,43.2543,43.3018,43.2448,43.2733,162774.0
2021-10-01 11:35:00,45.58,45.62,45.54,45.61,167679.0,43.2828,43.3208,43.2448,43.3113,167679.0
2021-10-01 11:40:00,45.61,45.64,45.58,45.61,148347.0,43.3113,43.3398,43.2828,43.3113,148347.0
2021-10-01 11:45:00,45.62,45.68,45.62,45.67,144858.0,43.3208,43.3778,43.3208,43.3683,144858.0
2021-10-01 11:50:00,45.67,45.68,45.62,45.67,162201.0,43.3683,43.3778,43.3208,43.3683,162201.0
2021-10-01 11:55:00,45.65,45.66,45.58,45.64,155835.0,43.3493,43.3588,43.2828,43.3398,155835.0
2021-10-01 12:00:00,45.64,45.7,45.64,45.65,134079.0,43.3398,43.3968,43.3398,43.3493,134079.0
2021-10-01 12:05:00,45.65,45.71,45.63,45.71,173601.0,43.3493,43.4062,43.3303,43.4062,173601.0
2021-10-01 12:10:00,45.71,45.73,45.68,45.68,307125.0,43.4062,43.4252,43.3778,43.3778,307125.0
2021-10-01 12:15:00,45.68,45.69,45.64,45.67,202059.0,43.3778,43.3873,43.3398,43.3683,202059.0
2021-10-01 12:20:00,45.67,45.77,45.67,45.75,249183.0,43.3683,43.4632,43.3683,43.4442,249183.0
2021-10-01 12:25:00,45.76,45.77,45.71,45.71,81042.0,43.4537,43.4632,43.4062,43.4062,81042.0
2021-10-01 12:30:00,45.71,45.74,45.69,45.69,75732.0,43.4062,43.4347,43.3873,43.3873,75732.0
2021-10-01 12:35:00,45.69,45.71,45.64,45.66,141819.0,43.3873,43.4062,43.3398,43.3588,141819.0
2021-10-01 12:40:00,45.66,45.67,45.63,45.64,90309.0,43.3588,43.3683,43.3303,43.3398,90309.0
2021-10-01 12:45:00,45.64,45.68,45.63,45.63,90927.0,43.3398,43.3778,43.3303,43.3303,90927.0
2021-10-01 12:50:00,45.63,45.65,45.61,45.64,109185.0,43.3303,43.3493,43.3113,43.3398,109185.0
2021-10-01 12:55:00,45.65,45.65,45.6,45.61,165144.0,43.3493,43.3493,43.3018,43.3113,165144.0
2021-10-01 13:00:00,45.61,45.63,45.58,45.62,160791.0,43.3113,43.3303,43.2828,43.3208,160791.0
2021-10-01 13:05:00,45.62,45.69,45.62,45.69,128325.0,43.3208,43.3873,43.3208,43.3873,128325.0
2021-10-01 13:10:00,45.68,45.7,45.66,45.66,101058.0,43.3778,43.3968,43.3588,43.3588,101058.0
2021-10-01 13:15:00,45.67,45.69,45.64,45.65,138702.0,43.3683,43.3873,43.3398,43.3493,138702.0
2021-10-01 13:20:00,45.65,45.67,45.62,45.65,267492.0,43.3493,43.3683,43.3208,43.3493,267492.0
2021-10-01 13:25:00,45.66,45.68,45.65,45.67,87987.0,43.3588,43.3778,43.3493,43.3683,87987.0
2021-10-01 13:30:00,45.68,45.74,45.68,45.73,144864.0,43.3778,43.4347,43.3778,43.4252,144864.0
2021-10-01 13:35:00,45.73,45.75,45.72,45.73,140151.0,43.4252,43.4442,43.4157,43.4252,140151.0
2021-10-01 13:40:00,45.74,45.77,45.73,45.77,90672.0,43.4347,43.4632,43.4252,43.4632,90672.0
2021-10-01 13:45:00,45.77,45.84,45.76,45.84,158421.0,43.4632,43.5297,43.4537,43.5297,158421.0
2021-10-01 13:50:00,45.84,45.84,45.81,45.83,121284.0,43.5297,43.5297,43.5012,43.5202,121284.0
2021-10-01 13:55:00,45.82,45.82,45.77,45.78,126771.0,43.5107,43.5107,43.4632,43.4727,126771.0
2021-10-01 14:00:00,45.78,45.81,45.77,45.8,128112.0,43.4727,43.5012,43.4632,43.4917,128112.0
2021-10-01 14:05:00,45.81,45.83,45.79,45.8,198177.0,43.5012,43.5202,43.4822,43.4917,198177.0
2021-10-01 14:10:00,45.8,45.83,45.78,45.79,107358.0,43.4917,43.5202,43.4727,43.4822,107358.0
2021-10-01 14:15:00,45.79,45.81,45.79,45.81,103764.0,43.4822,43.5012,43.4822,43.5012,103764.0
2021-10-01 14:20:00,45.81,45.83,45.8,45.83,136959.0,43.5012,43.5202,43.4917,43.5202,136959.0
2021-10-01 14:25:00,45.83,45.83,45.8,45.81,107553.0,43.5202,43.5202,43.4917,43.5012,107553.0
2021-10-01 14:30:00,45.8,45.83,45.79,45.82,117681.0,43.4917,43.5202,43.4822,43.5107,117681.0
2021-10-01 14:35:00,45.82,45.87,45.82,45.86,87186.0,43.5107,43.5582,43.5107,43.5487,87186.0
2021-10-01 14:40:00,45.86,45.87,45.82,45.82,109569.0,43.5487,43.5582,43.5107,43.5107,109569.0
2021-10-01 14:45:00,45.82,45.88,45.82,45.88,156003.0,43.5107,43.5677,43.5107,43.5677,156003.0
2021-10-01 14:50:00,45.88,45.9,45.86,45.9,118131.0,43.5677,43.5867,43.5487,43.5867,118131.0
2021-10-01 14:55:00,45.9,45.91,45.9,45.91,82884.0,43.5867,43.5962,43.5867,43.5962,82884.0
2021-10-01 15:00:00,45.91,45.95,45.91,45.93,204549.0,43.5962,43.6342,43.5962,43.6152,204549.0
2021-10-01 15:05:00,45.93,45.93,45.89,45.89,183381.0,43.6152,43.6152,43.5772,43.5772,183381.0
2021-10-01 15:10:00,45.89,45.93,45.89,45.93,174699.0,43.5772,43.6152,43.5772,43.6152,174699.0
2021-10-01 15:15:00,45.93,45.93,45.84,45.86,210387.0,43.6152,43.6152,43.5297,43.5487,210387.0
2021-10-01 15:20:00,45.87,45.93,45.86,45.92,368838.0,43.5582,43.6152,43.5487,43.6057,368838.0
2021-10-01 15:25:00,45.91,45.94,45.9,45.9,273591.0,43.5962,43.6247,43.5867,43.5867,273591.0
2021-10-01 15:30:00,45.9,45.91,45.84,45.88,263847.0,43.5867,43.5962,43.5297,43.5677,263847.0
2021-10-01 15:35:00,45.88,45.88,45.74,45.77,529674.0,43.5677,43.5677,43.4347,43.4632,529674.0
2021-10-01 15:40:00,45.77,45.8,45.73,45.76,307182.0,43.4632,43.4917,43.4252,43.4537,307182.0
2021-10-01 15:45:00,45.76,45.78,45.73,45.76,369105.0,43.4537,43.4727,43.4252,43.4537,369105.0
2021-10-01 15:50:00,45.76,45.8,45.73,45.76,617622.0,43.4537,43.4917,43.4252,43.4537,617622.0
2021-10-01 15:55:00,45.76,45.77,45.62,45.69,1381377.0,43.4537,43.4632,43.3208,43.3873,1381377.0
2021-10-04 09:30:00,45.7,45.88,45.62,45.86,725805.0,43.3968,43.5677,43.3208,43.5487,725805.0
2021-10-04 09:35:00,45.86,46.08,45.85,46.04,369930.0,43.5487,43.7576,43.5392,43.7196,369930.0
2021-10-04 09:40:00,46.02,46.07,45.88,45.89,250722.0,43.7006,43.7481,43.5677,43.5772,250722.0
2021-10-04 09:45:00,45.9,45.95,45.7,45.71,278064.0,43.5867,43.6342,43.3968,43.4062,278064.0
2021-10-04 09:50:00,45.71,45.75,45.57,45.58,496137.0,43.4062,43.4442,43.2733,43.2828,496137.0
2021-10-04 09:55:00,45.58,45.69,45.58,45.67,260535.0,43.2828,43.3873,43.2828,43.3683,260535.0
2021-10-04 10:00:00,45.67,45.71,45.55,45.59,265860.0,43.3683,43.4062,43.2543,43.2923,265860.0
2021-10-04 10:05:00,45.6,45.65,45.51,45.56,565620.0,43.3018,43.3493,43.2163,43.2638,565620.0
2021-10-04 10:10:00,45.56,45.62,45.5,45.61,236259.0,43.2638,43.3208,43.2068,43.3113,236259.0
2021-10-04 10:15:00,45.61,45.63,45.58,45.6,152745.0,43.3113,43.3303,43.2828,43.3018,152745.0
2021-10-04 10:20:00,45.61,45.64,45.46,45.47,263349.0,43.3113,43.3398,43.1688,43.1783,263349.0
2021-10-04 10:25:00,45.48,45.5,45.42,45.43,424812.0,43.1878,43.2068,43.1309,43.1404,424812.0
2021-10-04 10:30:00,45.42,45.44,45.35,45.35,181494.0,43.1309,43.1499,43.0644,43.0644,181494.0
2021-10-04 10:35:00,45.36,45.36,45.18,45.18,438381.0,43.0739,43.0739,42.903,42.903,438381.0
2021-10-04 10:40:00,45.18,45.25,45.16,45.23,501306.0,42.903,42.9694,42.884,42.9504,501306.0
2021-10-04 10:45:00,45.22,45.22,45.16,45.16,152682.0,42.9409,42.9409,42.884,42.884,152682.0
2021-10-04 10:50:00,45.17,45.21,45.09,45.12,235038.0,42.8935,42.9314,42.8175,42.846,235038.0
2021-10-04 10:55:00,45.11,45.15,45.09,45.1,176268.0,42.8365,42.8745,42.8175,42.827,176268.0
2021-10-04 11:00:00,45.1,45.14,45.04,45.12,244950.0,42.827,42.865,42.77,42.846,244950.0
2021-10-04 11:05:00,45.11,45.18,45.07,45.13,174024.0,42.8365,42.903,42.7985,42.8555,174024.0
2021-10-04 11:10:00,45.13,45.16,45.09,45.15,151911.0,42.8555,42.884,42.8175,42.8745,151911.0
2021-10-04 11:15:00,45.15,45.17,45.09,45.12,143670.0,42.8745,42.8935,42.8175,42.846,143670.0
2021-10-04 11:20:00,45.12,45.12,45.04,45.06,200271.0,42.846,42.846,42.77,42.789,200271.0
2021-10-04 11:25:00,45.05,45.09,45.02,45.08,191364.0,42.7795,42.8175,42.751,42.808,191364.0
2021-10-04 11:30:00,45.08,45.09,44.97,44.98,748713.0,42.808,42.8175,42.7035,42.713,748713.0
2021-10-04 11:35:00,44.98,45.01,44.9,44.91,343167.0,42.713,42.7415,42.6371,42.6466,343167.0
2021-10-04 11:40:00,44.91,44.97,44.9,44.96,192714.0,42.6466,42.7035,42.6371,42.694,192714.0
2021-10-04 11:45:00,44.96,45.01,44.95,44.99,145542.0,42.694,42.7415,42.6846,42.7225,145542.0
2021-10-04 11:50:00,44.98,45.04,44.98,45.01,198516.0,42.713,42.77,42.713,42.7415,198516.0
2021-10-04 11:55:00,45.0,45.1,44.97,45.08,364623.0,42.732,42.827,42.7035,42.808,364623.0
2021-10-04 12:00:00,45.08,45.12,45.06,45.08,158139.0,42.808,42.846,42.789,42.808,158139.0
2021-10-04 12:05:00,45.08,45.11,45.06,45.11,353361.0,42.808,42.8365,42.789,42.8365,353361.0
2021-10-04 12:10:00,45.11,45.11,45.08,45.08,128511.0,42.8365,42.8365,42.808,42.808,128511.0
2021-10-04 12:15:00,45.08,45.08,45.02,45.04,178308.0,42.808,42.808,42.751,42.77,178308.0
2021-10-04 12:20:00,45.03,45.03,44.96,44.98,337338.0,42.7605,42.7605,42.694,42.713,337338.0
2021-10-04 12:25:00,44.98,44.99,44.93,44.96,204738.0,42.713,42.7225,42.6656,42.694,204738.0
2021-10-04 12:30:00,44.96,44.99,44.93,44.97,238800.0,42.694,42.7225,42.6656,42.7035,238800.0
2021-10-04 12:35:00,44.97,45.0,44.96,44.99,87099.0,42.7035,42.732,42.694,42.7225,87099.0
2021-10-04 12:40:00,44.99,44.99,44.94,44.95,100887.0,42.7225,42.7225,42.6751,42.6846,100887.0
2021-10-04 12:45:00,44.94,44.99,44.94,44.98,103365.0,42.6751,42.7225,42.6751,42.713,103365.0
2021-10-04 12:50:00,44.99,45.03,44.94,45.02,148680.0,42.7225,42.7605,42.6751,42.751,148680.0
2021-10-04 12:55:00,45.02,45.03,45.01,45.02,102882.0,42.751,42.7605,42.7415,42.751,102882.0
2021-10-04 13:00:00,45.02,45.03,44.98,44.99,174630.0,42.751,42.7605,42.713,42.7225,174630.0
2021-10-04 13:05:00,44.99,45.07,44.99,45.06,386091.0,42.7225,42.7985,42.7225,42.789,386091.0
2021-10-04 13:10:00,45.05,45.09,45.03,45.08,145782.0,42.7795,42.8175,42.7605,42.808,145782.0
2021-10-04 13:15:00,45.09,45.1,45.06,45.08,165951.0,42.8175,42.827,42.789,42.808,165951.0
2021-10-04 13:20:00,45.08,45.09,45.04,45.08,155121.0,42.808,42.8175,42.77,42.808,155121.0
2021-10-04 13:25:00,45.08,45.12,45.06,45.07,134664.0,42.808,42.846,42.789,42.7985,134664.0
2021-10-04 13:30:00,45.07,45.14,45.07,45.13,118536.0,42.7985,42.865,42.7985,42.8555,118536.0
2021-10-04 13:35:00,45.13,45.14,45.11,45.12,119217.0,42.8555,42.865,42.8365,42.846,119217.0
2021-10-04 13:40:00,45.12,45.15,45.09,45.15,142263.0,42.846,42.8745,42.8175,42.8745,142263.0
2021-10-04 13:45:00,45.14,45.17,45.13,45.17,112413.0,42.865,42.8935,42.8555,42.8935,112413.0
2021-10-04 13:50:00,45.17,45.21,45.16,45.21,121395.0,42.8935,42.9314,42.884,42.9314,121395.0
2021-10-04 13:55:00,45.21,45.24,45.18,45.2,195174.0,42.9314,42.9599,42.903,42.922,195174.0
2021-10-04 14:00:00,45.2,45.28,45.19,45.23,156684.0,42.922,42.9979,42.9125,42.9504,156684.0
2021-10-04 14:05:00,45.24,45.31,45.23,45.26,200667.0,42.9599,43.0264,42.9504,42.9789,200667.0
2021-10-04 14:10:00,45.25,45.26,45.2,45.23,118377.0,42.9694,42.9789,42.922,42.9504,118377.0
2021-10-04 14:15:00,45.23,45.33,45.23,45.32,139905.0,42.9504,43.0454,42.9504,43.0359,139905.0
2021-10-04 14:20:00,45.32,45.36,45.31,45.33,137946.0,43.0359,43.0739,43.0264,43.0454,137946.0
2021-10-04 14:25:00,45.33,45.33,45.3,45.33,93705.0,43.0454,43.0454,43.0169,43.0454,93705.0
2021-10-04 14:30:00,45.33,45.34,45.29,45.32,133665.0,43.0454,43.0549,43.0074,43.0359,133665.0
2021-10-04 14:35:00,45.31,45.33,45.29,45.32,106155.0,43.0264,43.0454,43.0074,43.0359,106155.0
2021-10-04 14:40:00,45.31,45.37,45.29,45.37,167040.0,43.0264,43.0834,43.0074,43.0834,167040.0
2021-10-04 14:45:00,45.36,45.38,45.35,45.37,150438.0,43.0739,43.0929,43.0644,43.0834,150438.0
2021-10-04 14:50:00,45.37,45.38,45.32,45.35,171831.0,43.0834,43.0929,43.0359,43.0644,171831.0
2021-10-04 14:55:00,45.34,45.35,45.28,45.3,225153.0,43.0549,43.0644,42.9979,43.0169,225153.0
2021-10-04 15:00:00,45.3,45.36,45.28,45.35,286443.0,43.0169,43.0739,42.9979,43.0644,286443.0
2021-10-04 15:05:00,45.35,45.36,45.29,45.3,144831.0,43.0644,43.0739,43.0074,43.0169,144831.0
2021-10-04 15:10:00,45.3,45.3,45.24,45.28,201489.0,43.0169,43.0169,42.9599,42.9979,201489.0
2021-10-04 15:15:00,45.27,45.3,45.23,45.23,206862.0,42.9884,43.0169,42.9504,42.9504,206862.0
2021-10-04 15:20:00,45.23,45.24,45.19,45.22,247473.0,42.9504,42.9599,42.9125,42.9409,247473.0
2021-10-04 15:25:00,45.22,45.24,45.19,45.21,213354.0,42.9409,42.9599,42.9125,42.9314,213354.0
2021-10-04 15:30:00,45.21,45.26,45.19,45.25,268503.0,42.9314,42.9789,42.9125,42.9694,268503.0
2021-10-04 15:35:00,45.24,45.26,45.18,45.19,272592.0,42.9599,42.9789,42.903,42.9125,272592.0
2021-10-04 15:40:00,45.19,45.29,45.19,45.28,345315.0,42.9125,43.0074,42.9125,42.9979,345315.0
2021-10-04 15:45:00,45.28,45.31,45.26,45.28,401046.0,42.9979,43.0264,42.9789,42.9979,401046.0
2021-10-04 15:50:00,45.27,45.27,45.13,45.15,532776.0,42.9884,42.9884,42.8555,42.8745,532776.0
2021-10-04 15:55:00,45.15,45.25,45.14,45.25,987441.0,42.8745,42.9694,42.865,42.9694,987441.0
2021-10-05 09:30:00,45.32,45.75,45.3,45.64,967527.0,43.0359,43.4442,43.0169,43.3398,967527.0
2021-10-05 09:35:00,45.64,45.67,45.37,45.46,370902.0,43.3398,43.3683,43.0834,43.1688,370902.0
2021-10-05 09:40:00,45.46,45.52,45.33,45.33,217350.0,43.1688,43.2258,43.0454,43.0454,217350.0
2021-10-05 09:45:00,45.33,45.44,45.33,45.37,139368.0,43.0454,43.1499,43.0454,43.0834,139368.0
2021-10-05 09:50:00,45.38,45.45,45.36,45.4,160923.0,43.0929,43.1594,43.0739,43.1119,160923.0
2021-10-05 09:55:00,45.4,45.44,45.37,45.44,168327.0,43.1119,43.1499,43.0834,43.1499,168327.0
2021-10-05 10:00:00,45.45,45.61,45.45,45.56,369708.0,43.1594,43.3113,43.1594,43.2638,369708.0
2021-10-05 10:05:00,45.56,45.64,45.54,45.61,281172.0,43.2638,43.3398,43.2448,43.3113,281172.0
2021-10-05 10:10:00,45.61,45.64,45.57,45.6,301236.0,43.3113,43.3398,43.2733,43.3018,301236.0
2021-10-05 10:15:00,45.61,45.64,45.54,45.55,244656.0,43.3113,43.3398,43.2448,43.2543,244656.0
2021-10-05 10:20:00,45.55,45.61,45.52,45.58,154209.0,43.2543,43.3113,43.2258,43.2828,154209.0
2021-10-05 10:25:00,45.58,45.67,45.56,45.65,259500.0,43.2828,43.3683,43.2638,43.3493,259500.0
2021-10-05 10:30:00,45.66,45.74,45.66,45.71,221613.0,43.3588,43.4347,43.3588,43.4062,221613.0
2021-10-05 10:35:00,45.7,45.7,45.59,45.65,187599.0,43.3968,43.3968,43.2923,43.3493,187599.0
2021-10-05 10:40:00,45.66,45.67,45.61,45.65,173556.0,43.3588,43.3683,43.3113,43.3493,173556.0
2021-10-05 10:45:00,45.66,45.69,45.63,45.65,174828.0,43.3588,43.3873,43.3303,43.3493,174828.0
2021-10-05 10:50:00,45.65,45.66,45.63,45.64,235275.0,43.3493,43.3588,43.3303,43.3398,235275.0
2021-10-05 10:55:00,45.63,45.69,45.63,45.69,149199.0,43.3303,43.3873,43.3303,43.3873,149199.0
2021-10-05 11:00:00,45.69,45.72,45.63,45.7,364767.0,43.3873,43.4157,43.3303,43.3968,364767.0
2021-10-05 11:05:00,45.71,45.76,45.7,45.75,171255.0,43.4062,43.4537,43.3968,43.4442,171255.0
2021-10-05 11:10:00,45.75,45.79,45.74,45.77,133809.0,43.4442,43.4822,43.4347,43.4632,133809.0
2021-10-05 11:15:00,45.77,45.78,45.73,45.74,147402.0,43.4632,43.4727,43.4252,43.4347,147402.0
2021-10-05 11:20:00,45.74,45.75,45.69,45.71,106344.0,43.4347,43.4442,43.3873,43.4062,106344.0
2021-10-05 11:25:00,45.7,45.78,45.7,45.78,156189.0,43.3968,43.4727,43.3968,43.4727,156189.0
2021-10-05 11:30:00,45.78,45.86,45.78,45.8,225015.0,43.4727,43.5487,43.4727,43.4917,225015.0
2021-10-05 11:35:00,45.81,45.84,45.8,45.84,164916.0,43.5012,43.5297,43.4917,43.5297,164916.0
2021-10-05 11:40:00,45.84,45.86,45.81,45.86,168729.0,43.5297,43.5487,43.5012,43.5487,168729.0
2021-10-05 11:45:00,45.86,45.86,45.79,45.8,123714.0,43.5487,43.5487,43.4822,43.4917,123714.0
2021-10-05 11:50:00,45.8,45.82,45.78,45.81,157158.0,43.4917,43.5107,43.4727,43.5012,157158.0
2021-10-05 11:55:00,45.81,45.87,45.79,45.84,135165.0,43.5012,43.5582,43.4822,43.5297,135165.0
2021-10-05 12:00:00,45.84,45.87,45.83,45.87,120660.0,43.5297,43.5582,43.5202,43.5582,120660.0
2021-10-05 12:05:00,45.87,45.89,45.86,45.89,104703.0,43.5582,43.5772,43.5487,43.5772,104703.0
2021-10-05 12:10:00,45.89,45.9,45.87,45.87,93351.0,43.5772,43.5867,43.5582,43.5582,93351.0
2021-10-05 12:15:00,45.87,45.88,45.85,45.85,101814.0,43.5582,43.5677,43.5392,43.5392,101814.0
2021-10-05 12:20:00,45.85,45.86,45.81,45.82,131262.0,43.5392,43.5487,43.5012,43.5107,131262.0
2021-10-05 12:25:00,45.82,45.84,45.8,45.81,139062.0,43.5107,43.5297,43.4917,43.5012,139062.0
2021-10-05 12:30:00,45.81,45.84,45.79,45.81,157143.0,43.5012,43.5297,43.4822,43.5012,157143.0
2021-10-05 12:35:00,45.81,45.82,45.76,45.76,160062.0,43.5012,43.5107,43.4537,43.4537,160062.0
2021-10-05 12:40:00,45.77,45.77,45.73,45.73,94131.0,43.4632,43.4632,43.4252,43.4252,94131.0
2021-10-05 12:45:00,45.73,45.74,45.71,45.74,102552.0,43.4252,43.4347,43.4062,43.4347,102552.0
2021-10-05 12:50:00,45.74,45.74,45.67,45.69,154425.0,43.4347,43.4347,43.3683,43.3873,154425.0
2021-10-05 12:55:00,45.69,45.7,45.68,45.7,107505.0,43.3873,43.3968,43.3778,43.3968,107505.0
2021-10-05 13:00:00,45.7,45.7,45.65,45.65,124245.0,43.3968,43.3968,43.3493,43.3493,124245.0
2021-10-05 13:05:00,45.65,45.69,45.65,45.68,99096.0,43.3493,43.3873,43.3493,43.3778,99096.0
2021-10-05 13:10:00,45.68,45.7,45.66,45.68,106764.0,43.3778,43.3968,43.3588,43.3778,106764.0
2021-10-05 13:15:00,45.68,45.69,45.66,45.68,74592.0,43.3778,43.3873,43.3588,43.3778,74592.0
2021-10-05 13:20:00,45.68,45.7,45.66,45.68,148206.0,43.3778,43.3968,43.3588,43.3778,148206.0
2021-10-05 13:25:00,45.68,45.7,45.67,45.68,123405.0,43.3778,43.3968,43.3683,43.3778,123405.0
2021-10-05 13:30:00,45.68,45.72,45.68,45.69,117003.0,43.3778,43.4157,43.3778,43.3873,117003.0
2021-10-05 13:35:00,45.69,45.7,45.67,45.7,111390.0,43.3873,43.3968,43.3683,43.3968,111390.0
2021-10-05 13:40:00,45.7,45.74,45.7,45.73,111072.0,43.3968,43.4347,43.3968,43.4252,111072.0
2021-10-05 13:45:00,45.73,45.73,45.69,45.71,82554.0,43.4252,43.4252,43.3873,43.4062,82554.0
2021-10-05 13:50:00,45.72,45.73,45.69,45.7,96738.0,43.4157,43.4252,43.3873,43.3968,96738.0
2021-10-05 13:55:00,45.69,45.74,45.68,45.74,130689.0,43.3873,43.4347,43.3778,43.4347,130689.0
2021-10-05 14:00:00,45.74,45.76,45.73,45.74,164748.0,43.4347,43.4537,43.4252,43.4347,164748.0
2021-10-05 14:05:00,45.74,45.77,45.73,45.77,100341.0,43.4347,43.4632,43.4252,43.4632,100341.0
2021-10-05 14:10:00,45.77,45.79,45.75,45.76,162375.0,43.4632,43.4822,43.4442,43.4537,162375.0
2021-10-05 14:15:00,45.76,45.77,45.75,45.75,100335.0,43.4537,43.4632,43.4442,43.4442,100335.0
2021-10-05 14:20:00,45.75,45.76,45.74,45.74,62049.0,43.4442,43.4537,43.4347,43.4347,62049.0
2021-10-05 14:25:00,45.75,45.77,45.74,45.76,158466.0,43.4442,43.4632,43.4347,43.4537,158466.0
2021-10-05 14:30:00,45.76,45.8,45.76,45.79,164874.0,43.4537,43.4917,43.4537,43.4822,164874.0
2021-10-05 14:35:00,45.79,45.8,45.73,45.75,126393.0,43.4822,43.4917,43.4252,43.4442,126393.0
2021-10-05 14:40:00,45.75,45.75,45.73,45.73,70977.0,43.4442,43.4442,43.4252,43.4252,70977.0
2021-10-05 14:45:00,45.73,45.76,45.73,45.75,133080.0,43.4252,43.4537,43.4252,43.4442,133080.0
2021-10-05 14:50:00,45.75,45.76,45.72,45.73,149601.0,43.4442,43.4537,43.4157,43.4252,149601.0
2021-10-05 14:55:00,45.73,45.73,45.69,45.69,173775.0,43.4252,43.4252,43.3873,43.3873,173775.0
2021-10-05 15:00:00,45.69,45.7,45.68,45.69,104046.0,43.3873,43.3968,43.3778,43.3873,104046.0
2021-10-05 15:05:00,45.7,45.71,45.67,45.68,118914.0,43.3968,43.4062,43.3683,43.3778,118914.0
2021-10-05 15:10:00,45.68,45.71,45.67,45.7,142929.0,43.3778,43.4062,43.3683,43.3968,142929.0
2021-10-05 15:15:00,45.7,45.7,45.67,45.68,99486.0,43.3968,43.3968,43.3683,43.3778,99486.0
2021-10-05 15:20:00,45.68,45.68,45.64,45.67,123777.0,43.3778,43.3778,43.3398,43.3683,123777.0
2021-10-05 15:25:00,45.66,45.68,45.64,45.66,184059.0,43.3588,43.3778,43.3398,43.3588,184059.0
2021-10-05 15:30:00,45.65,45.7,45.65,45.7,249621.0,43.3493,43.3968,43.3493,43.3968,249621.0
2021-10-05 15:35:00,45.7,45.7,45.64,45.65,147984.0,43.3968,43.3968,43.3398,43.3493,147984.0
2021-10-05 15:40:00,45.65,45.66,45.64,45.64,220773.0,43.3493,43.3588,43.3398,43.3398,220773.0
2021-10-05 15:45:00,45.64,45.65,45.62,45.63,205107.0,43.3398,43.3493,43.3208,43.3303,205107.0
2021-10-05 15:50:00,45.63,45.65,45.59,45.6,415266.0,43.3303,43.3493,43.2923,43.3018,415266.0
2021-10-05 15:55:00,45.6,45.6,45.53,45.54,698988.0,43.3018,43.3018,43.2353,43.2448,698988.0
2021-10-06 09:30:00,45.41,45.55,45.38,45.4,622161.0,43.1214,43.2543,43.0929,43.1119,622161.0
2021-10-06 09:35:00,45.41,45.55,45.38,45.51,367308.0,43.1214,43.2543,43.0929,43.2163,367308.0
2021-10-06 09:40:00,45.52,45.69,45.51,45.68,420075.0,43.2258,43.3873,43.2163,43.3778,420075.0
2021-10-06 09:45:00,45.68,45.68,45.6,45.65,433761.0,43.3778,43.3778,43.3018,43.3493,433761.0
2021-10-06 09:50:00,45.65,45.65,45.52,45.57,276855.0,43.3493,43.3493,43.2258,43.2733,276855.0
2021-10-06 09:55:00,45.57,45.58,45.5,45.54,237177.0,43.2733,43.2828,43.2068,43.2448,237177.0
2021-10-06 10:00:00,45.53,45.56,45.43,45.52,333441.0,43.2353,43.2638,43.1404,43.2258,333441.0
2021-10-06 10:05:00,45.51,45.66,45.49,45.59,200793.0,43.2163,43.3588,43.1973,43.2923,200793.0
2021-10-06 10:10:00,45.6,45.68,45.55,45.67,236934.0,43.3018,43.3778,43.2543,43.3683,236934.0
2021-10-06 10:15:00,45.66,45.66,45.55,45.59,185367.0,43.3588,43.3588,43.2543,43.2923,185367.0
2021-10-06 10:20:00,45.59,45.84,45.59,45.84,183720.0,43.2923,43.5297,43.2923,43.5297,183720.0
2021-10-06 10:25:00,45.85,45.87,45.78,45.81,213267.0,43.5392,43.5582,43.4727,43.5012,213267.0
2021-10-06 10:30:00,45.81,45.84,45.75,45.77,153453.0,43.5012,43.5297,43.4442,43.4632,153453.0
2021-10-06 10:35:00,45.77,45.79,45.73,45.78,106587.0,43.4632,43.4822,43.4252,43.4727,106587.0
2021-10-06 10:40:00,45.77,45.77,45.64,45.67,120792.0,43.4632,43.4632,43.3398,43.3683,120792.0
2021-10-06 10:45:00,45.68,45.71,45.63,45.69,156681.0,43.3778,43.4062,43.3303,43.3873,156681.0
2021-10-06 10:50:00,45.7,45.72,45.64,45.67,106890.0,43.3968,43.4157,43.3398,43.3683,106890.0
2021-10-06 10:55:00,45.69,45.72,45.65,45.72,115338.0,43.3873,43.4157,43.3493,43.4157,115338.0
2021-10-06 11:00:00,45.71,45.72,45.64,45.65,104943.0,43.4062,43.4157,43.3398,43.3493,104943.0
2021-10-06 11:05:00,45.65,45.66,45.58,45.63,88191.0,43.3493,43.3588,43.2828,43.3303,88191.0
2021-10-06 11:10:00,45.64,45.68,45.61,45.67,117951.0,43.3398,43.3778,43.3113,43.3683,117951.0
2021-10-06 11:15:00,45.66,45.67,45.63,45.64,68637.0,43.3588,43.3683,43.3303,43.3398,68637.0
2021-10-06 11:20:00,45.64,45.64,45.57,45.58,91713.0,43.3398,43.3398,43.2733,43.2828,91713.0
2021-10-06 11:25:00,45.58,45.63,45.58,45.59,140928.0,43.2828,43.3303,43.2828,43.2923,140928.0
2021-10-06 11:30:00,45.59,45.62,45.58,45.6,76197.0,43.2923,43.3208,43.2828,43.3018,76197.0
2021-10-06 11:35:00,45.6,45.6,45.56,45.58,66795.0,43.3018,43.3018,43.2638,43.2828,66795.0
2021-10-06 11:40:00,45.59,45.61,45.57,45.58,80484.0,43.2923,43.3113,43.2733,43.2828,80484.0
2021-10-06 11:45:00,45.59,45.61,45.57,45.6,86565.0,43.2923,43.3113,43.2733,43.3018,86565.0
2021-10-06 11:50:00,45.6,45.64,45.6,45.62,92979.0,43.3018,43.3398,43.3018,43.3208,92979.0
2021-10-06 11:55:00,45.62,45.63,45.61,45.63,63192.0,43.3208,43.3303,43.3113,43.3303,63192.0
2021-10-06 12:00:00,45.63,45.63,45.57,45.58,115293.0,43.3303,43.3303,43.2733,43.2828,115293.0
2021-10-06 12:05:00,45.58,45.58,45.52,45.53,97110.0,43.2828,43.2828,43.2258,43.2353,97110.0
2021-10-06 12:10:00,45.53,45.53,45.5,45.51,79227.0,43.2353,43.2353,43.2068,43.2163,79227.0
2021-10-06 12:15:00,45.51,45.53,45.48,45.52,122400.0,43.2163,43.2353,43.1878,43.2258,122400.0
2021-10-06 12:20:00,45.52,45.57,45.51,45.57,170220.0,43.2258,43.2733,43.2163,43.2733,170220.0
2021-10-06 12:25:00,45.57,45.62,45.55,45.6,238413.0,43.2733,43.3208,43.2543,43.3018,238413.0
2021-10-06 12:30:00,45.6,45.6,45.54,45.58,112473.0,43.3018,43.3018,43.2448,43.2828,112473.0
2021-10-06 12:35:00,45.58,45.59,45.56,45.58,84426.0,43.2828,43.2923,43.2638,43.2828,84426.0
2021-10-06 12:40:00,45.58,45.63,45.57,45.6,108309.0,43.2828,43.3303,43.2733,43.3018,108309.0
2021-10-06 12:45:00,45.6,45.62,45.56,45.58,68376.0,43.3018,43.3208,43.2638,43.2828,68376.0
2021-10-06 12:50:00,45.58,45.59,45.56,45.57,80727.0,43.2828,43.2923,43.2638,43.2733,80727.0
2021-10-06 12:55:00,45.56,45.59,45.55,45.56,120828.0,43.2638,43.2923,43.2543,43.2638,120828.0
2021-10-06 13:00:00,45.57,45.58,45.53,45.56,77466.0,43.2733,43.2828,43.2353,43.2638,77466.0
2021-10-06 13:05:00,45.55,45.55,45.49,45.51,81777.0,43.2543,43.2543,43.1973,43.2163,81777.0
2021-10-06 13:10:00,45.5,45.56,45.5,45.56,94857.0,43.2068,43.2638,43.2068,43.2638,94857.0
2021-10-06 13:15:00,45.56,45.56,45.51,45.52,132537.0,43.2638,43.2638,43.2163,43.2258,132537.0
2021-10-06 13:20:00,45.52,45.55,45.5,45.52,178038.0,43.2258,43.2543,43.2068,43.2258,178038.0
2021-10-06 13:25:00,45.52,45.6,45.52,45.6,154467.0,43.2258,43.3018,43.2258,43.3018,154467.0
2021-10-06 13:30:00,45.6,45.71,45.6,45.71,153051.0,43.3018,43.4062,43.3018,43.4062,153051.0
2021-10-06 13:35:00,45.71,45.8,45.7,45.79,209088.0,43.4062,43.4917,43.3968,43.4822,209088.0
2021-10-06 13:40:00,45.78,45.79,45.76,45.77,150891.0,43.4727,43.4822,43.4537,43.4632,150891.0
2021-10-06 13:45:00,45.78,45.8,45.75,45.78,147075.0,43.4727,43.4917,43.4442,43.4727,147075.0
2021-10-06 13:50:00,45.77,45.77,45.71,45.72,109638.0,43.4632,43.4632,43.4062,43.4157,109638.0
2021-10-06 13:55:00,45.72,45.75,45.71,45.75,86832.0,43.4157,43.4442,43.4062,43.4442,86832.0
2021-10-06 14:00:00,45.75,45.77,45.68,45.76,133230.0,43.4442,43.4632,43.3778,43.4537,133230.0
2021-10-06 14:05:00,45.76,45.77,45.73,45.76,84609.0,43.4537,43.4632,43.4252,43.4537,84609.0
2021-10-06 14:10:00,45.76,45.82,45.75,45.81,155115.0,43.4537,43.5107,43.4442,43.5012,155115.0
2021-10-06 14:15:00,45.82,45.87,45.81,45.86,114933.0,43.5107,43.5582,43.5012,43.5487,114933.0
2021-10-06 14:20:00,45.86,45.86,45.8,45.8,130437.0,43.5487,43.5487,43.4917,43.4917,130437.0
2021-10-06 14:25:00,45.81,45.83,45.8,45.83,79896.0,43.5012,43.5202,43.4917,43.5202,79896.0
2021-10-06 14:30:00,45.82,45.84,45.8,45.8,80016.0,43.5107,43.5297,43.4917,43.4917,80016.0
2021-10-06 14:35:00,45.81,45.81,45.77,45.8,109329.0,43.5012,43.5012,43.4632,43.4917,109329.0
2021-10-06 14:40:00,45.81,45.85,45.8,45.83,98712.0,43.5012,43.5392,43.4917,43.5202,98712.0
2021-10-06 14:45:00,45.83,45.85,45.83,45.83,99699.0,43.5202,43.5392,43.5202,43.5202,99699.0
2021-10-06 14:50:00,45.83,45.85,45.78,45.83,117084.0,43.5202,43.5392,43.4727,43.5202,117084.0
2021-10-06 14:55:00,45.83,45.83,45.78,45.78,119529.0,43.5202,43.5202,43.4727,43.4727,119529.0
2021-10-06 15:00:00,45.8,45.81,45.77,45.77,123054.0,43.4917,43.5012,43.4632,43.4632,123054.0
2021-10-06 15:05:00,45.77,45.79,45.76,45.78,146064.0,43.4632,43.4822,43.4537,43.4727,146064.0
2021-10-06 15:10:00,45.79,45.83,45.78,45.81,118488.0,43.4822,43.5202,43.4727,43.5012,118488.0
2021-10-06 15:15:00,45.81,45.86,45.81,45.85,186042.0,43.5012,43.5487,43.5012,43.5392,186042.0
2021-10-06 15:20:00,45.85,45.85,45.82,45.84,125649.0,43.5392,43.5392,43.5107,43.5297,125649.0
2021-10-06 15:25:00,45.85,45.86,45.84,45.84,144588.0,43.5392,43.5487,43.5297,43.5297,144588.0
2021-10-06 15:30:00,45.84,45.87,45.82,45.83,153843.0,43.5297,43.5582,43.5107,43.5202,153843.0
2021-10-06 15:35:00,45.83,45.84,45.77,45.8,151245.0,43.5202,43.5297,43.4632,43.4917,151245.0
2021-10-06 15:40:00,45.79,45.84,45.79,45.83,137544.0,43.4822,43.5297,43.4822,43.5202,137544.0
2021-10-06 15:45:00,45.82,45.89,45.81,45.86,221520.0,43.5107,43.5772,43.5012,43.5487,221520.0
2021-10-06 15:50:00,45.86,45.93,45.86,45.89,340032.0,43.5487,43.6152,43.5487,43.5772,340032.0
2021-10-06 15:55:00,45.89,45.91,45.86,45.87,1175781.0,43.5772,43.5962,43.5487,43.5582,1175781.0
2021-10-07 09:30:00,46.26,46.58,46.25,46.53,994941.0,43.9285,44.2324,43.919,44.1849,994941.0
2021-10-07 09:35:00,46.55,46.61,46.48,46.55,404232.0,44.2039,44.2609,44.1374,44.2039,404232.0
2021-10-07 09:40:00,46.55,46.56,46.48,46.53,360240.0,44.2039,44.2134,44.1374,44.1849,360240.0
2021-10-07 09:45:00,46.53,46.63,46.51,46.59,347217.0,44.1849,44.2799,44.1659,44.2419,347217.0
2021-10-07 09:50:00,46.6,46.65,46.58,46.59,252339.0,44.2514,44.2989,44.2324,44.2419,252339.0
2021-10-07 09:55:00,46.59,46.73,46.59,46.71,220242.0,44.2419,44.3748,44.2419,44.3558,220242.0
2021-10-07 10:00:00,46.73,46.78,46.68,46.69,261675.0,44.3748,44.4223,44.3274,44.3369,261675.0
2021-10-07 10:05:00,46.69,46.76,46.68,46.74,189894.0,44.3369,44.4033,44.3274,44.3843,189894.0
2021-10-07 10:10:00,46.74,46.78,46.7,46.78,296469.0,44.3843,44.4223,44.3464,44.4223,296469.0
2021-10-07 10:15:00,46.78,46.82,46.75,46.81,407754.0,44.4223,44.4603,44.3938,44.4508,407754.0
2021-10-07 10:20:00,46.8,46.87,46.79,46.85,198024.0,44.4413,44.5078,44.4318,44.4888,198024.0
2021-10-07 10:25:00,46.84,46.85,46.77,46.81,235362.0,44.4793,44.4888,44.4128,44.4508,235362.0
2021-10-07 10:30:00,46.81,46.88,46.77,46.87,305610.0,44.4508,44.5173,44.4128,44.5078,305610.0
2021-10-07 10:35:00,46.87,46.88,46.8,46.82,182367.0,44.5078,44.5173,44.4413,44.4603,182367.0
2021-10-07 10:40:00,46.81,46.89,46.81,46.85,177555.0,44.4508,44.5268,44.4508,44.4888,177555.0
2021-10-07 10:45:00,46.85,46.9,46.82,46.86,220953.0,44.4888,44.5363,44.4603,44.4983,220953.0
2021-10-07 10:50:00,46.86,46.89,46.85,46.87,145452.0,44.4983,44.5268,44.4888,44.5078,145452.0
2021-10-07 10:55:00,46.87,46.88,46.82,46.84,117564.0,44.5078,44.5173,44.4603,44.4793,117564.0
2021-10-07 11:00:00,46.85,46.88,46.82,46.86,165555.0,44.4888,44.5173,44.4603,44.4983,165555.0
2021-10-07 11:05:00,46.86,46.86,46.81,46.82,176328.0,44.4983,44.4983,44.4508,44.4603,176328.0
2021-10-07 11:10:00,46.82,46.82,46.77,46.77,108621.0,44.4603,44.4603,44.4128,44.4128,108621.0
2021-10-07 11:15:00,46.77,46.77,46.72,46.74,109677.0,44.4128,44.4128,44.3653,44.3843,109677.0
2021-10-07 11:20:00,46.75,46.77,46.72,46.73,275541.0,44.3938,44.4128,44.3653,44.3748,275541.0
2021-10-07 11:25:00,46.74,46.77,46.72,46.75,108060.0,44.3843,44.4128,44.3653,44.3938,108060.0
2021-10-07 11:30:00,46.75,46.76,46.72,46.76,103602.0,44.3938,44.4033,44.3653,44.4033,103602.0
2021-10-07 11:35:00,46.76,46.78,46.75,46.76,104295.0,44.4033,44.4223,44.3938,44.4033,104295.0
2021-10-07 11:40:00,46.76,46.76,46.71,46.73,89601.0,44.4033,44.4033,44.3558,44.3748,89601.0
2021-10-07 11:45:00,46.73,46.73,46.65,46.66,265944.0,44.3748,44.3748,44.2989,44.3084,265944.0
2021-10-07 11:50:00,46.65,46.66,46.59,46.61,145293.0,44.2989,44.3084,44.2419,44.2609,145293.0
2021-10-07 11:55:00,46.61,46.67,46.61,46.65,220932.0,44.2609,44.3179,44.2609,44.2989,220932.0
2021-10-07 12:00:00,46.65,46.69,46.65,46.67,141807.0,44.2989,44.3369,44.2989,44.3179,141807.0
2021-10-07 12:05:00,46.67,46.67,46.61,46.61,160227.0,44.3179,44.3179,44.2609,44.2609,160227.0
2021-10-07 12:10:00,46.61,46.63,46.58,46.58,144168.0,44.2609,44.2799,44.2324,44.2324,144168.0
2021-10-07 12:15:00,46.58,46.63,46.58,46.62,158334.0,44.2324,44.2799,44.2324,44.2704,158334.0
2021-10-07 12:20:00,46.62,46.63,46.6,46.61,183294.0,44.2704,44.2799,44.2514,44.2609,183294.0
2021-10-07 12:25:00,46.61,46.62,46.58,46.62,114909.0,44.2609,44.2704,44.2324,44.2704,114909.0
2021-10-07 12:30:00,46.62,46.65,46.61,46.64,82176.0,44.2704,44.2989,44.2609,44.2894,82176.0
2021-10-07 12:35:00,46.64,46.65,46.63,46.65,81237.0,44.2894,44.2989,44.2799,44.2989,81237.0
2021-10-07 12:40:00,46.64,46.64,46.6,46.6,122001.0,44.2894,44.2894,44.2514,44.2514,122001.0
2021-10-07 12:45:00,46.61,46.62,46.56,46.57,98007.0,44.2609,44.2704,44.2134,44.2229,98007.0
2021-10-07 12:50:00,46.57,46.61,46.57,46.61,99312.0,44.2229,44.2609,44.2229,44.2609,99312.0
2021-10-07 12:55:00,46.62,46.64,46.61,46.64,102033.0,44.2704,44.2894,44.2609,44.2894,102033.0
2021-10-07 13:00:00,46.63,46.63,46.59,46.6,71052.0,44.2799,44.2799,44.2419,44.2514,71052.0
2021-10-07 13:05:00,46.6,46.61,46.57,46.6,97902.0,44.2514,44.2609,44.2229,44.2514,97902.0
2021-10-07 13:10:00,46.6,46.61,46.55,46.55,70962.0,44.2514,44.2609,44.2039,44.2039,70962.0
2021-10-07 13:15:00,46.55,46.59,46.55,46.58,114930.0,44.2039,44.2419,44.2039,44.2324,114930.0
2021-10-07 13:20:00,46.58,46.59,46.57,46.59,79179.0,44.2324,44.2419,44.2229,44.2419,79179.0
2021-10-07 13:25:00,46.58,46.61,46.57,46.61,90765.0,44.2324,44.2609,44.2229,44.2609,90765.0
2021-10-07 13:30:00,46.61,46.62,46.59,46.61,48561.0,44.2609,44.2704,44.2419,44.2609,48561.0
2021-10-07 13:35:00,46.62,46.62,46.59,46.59,51840.0,44.2704,44.2704,44.2419,44.2419,51840.0
2021-10-07 13:40:00,46.6,46.6,46.59,46.59,87729.0,44.2514,44.2514,44.2419,44.2419,87729.0
2021-10-07 13:45:00,46.59,46.6,46.55,46.55,83388.0,44.2419,44.2514,44.2039,44.2039,83388.0
2021-10-07 13:50:00,46.55,46.55,46.52,46.53,123597.0,44.2039,44.2039,44.1754,44.1849,123597.0
2021-10-07 13:55:00,46.52,46.52,46.48,46.52,125283.0,44.1754,44.1754,44.1374,44.1754,125283.0
2021-10-07 14:00:00,46.51,46.52,46.45,46.47,100512.0,44.1659,44.1754,44.109,44.1279,100512.0
2021-10-07 14:05:00,46.46,46.51,46.46,46.48,79698.0,44.1184,44.1659,44.1184,44.1374,79698.0
2021-10-07 14:10:00,46.48,46.5,46.46,46.49,80022.0,44.1374,44.1564,44.1184,44.1469,80022.0
2021-10-07 14:15:00,46.48,46.48,46.44,46.46,77109.0,44.1374,44.1374,44.0995,44.1184,77109.0
2021-10-07 14:20:00,46.46,46.46,46.42,46.43,72330.0,44.1184,44.1184,44.0805,44.09,72330.0
2021-10-07 14:25:00,46.43,46.48,46.41,46.46,99276.0,44.09,44.1374,44.071,44.1184,99276.0
2021-10-07 14:30:00,46.47,46.48,46.42,46.43,79971.0,44.1279,44.1374,44.0805,44.09,79971.0
2021-10-07 14:35:00,46.43,46.44,46.39,46.4,115740.0,44.09,44.0995,44.052,44.0615,115740.0
2021-10-07 14:40:00,46.41,46.41,46.37,46.38,68448.0,44.071,44.071,44.033,44.0425,68448.0
2021-10-07 14:45:00,46.38,46.38,46.37,46.37,68811.0,44.0425,44.0425,44.033,44.033,68811.0
2021-10-07 14:50:00,46.37,46.38,46.33,46.33,150804.0,44.033,44.0425,43.995,43.995,150804.0
2021-10-07 14:55:00,46.32,46.34,46.32,46.34,113856.0,43.9855,44.0045,43.9855,44.0045,113856.0
2021-10-07 15:00:00,46.34,46.38,46.3,46.37,148734.0,44.0045,44.0425,43.9665,44.033,148734.0
2021-10-07 15:05:00,46.38,46.44,46.38,46.44,179751.0,44.0425,44.0995,44.0425,44.0995,179751.0
2021-10-07 15:10:00,46.44,46.45,46.41,46.45,100731.0,44.0995,44.109,44.071,44.109,100731.0
2021-10-07 15:15:00,46.45,46.5,46.45,46.5,120747.0,44.109,44.1564,44.109,44.1564,120747.0
2021-10-07 15:20:00,46.49,46.49,46.45,46.46,110970.0,44.1469,44.1469,44.109,44.1184,110970.0
2021-10-07 15:25:00,46.46,46.47,46.43,46.47,109650.0,44.1184,44.1279,44.09,44.1279,109650.0
2021-10-07 15:30:00,46.47,46.48,46.43,46.43,158331.0,44.1279,44.1374,44.09,44.09,158331.0
2021-10-07 15:35:00,46.43,46.45,46.4,46.4,323700.0,44.09,44.109,44.0615,44.0615,323700.0
2021-10-07 15:40:00,46.4,46.43,46.38,46.39,153633.0,44.0615,44.09,44.0425,44.052,153633.0
2021-10-07 15:45:00,46.39,46.42,46.37,46.42,172872.0,44.052,44.0805,44.033,44.0805,172872.0
2021-10-07 15:50:00,46.42,46.43,46.38,46.42,338298.0,44.0805,44.09,44.0425,44.0805,338298.0
2021-10-07 15:55:00,46.42,46.43,46.35,46.41,729060.0,44.0805,44.09,44.014,44.071,729060.0
2021-10-08 09:30:00,46.55,46.6,46.43,46.43,415269.0,44.2039,44.2514,44.09,44.09,415269.0
2021-10-08 09:35:00,46.42,46.43,46.34,46.42,114609.0,44.0805,44.09,44.0045,44.0805,114609.0
2021-10-08 09:40:00,46.43,46.57,46.41,46.42,173679.0,44.09,44.2229,44.071,44.0805,173679.0
2021-10-08 09:45:00,46.41,46.46,46.34,46.42,97173.0,44.071,44.1184,44.0045,44.0805,97173.0
2021-10-08 09:50:00,46.42,46.44,46.34,46.42,81717.0,44.0805,44.0995,44.0045,44.0805,81717.0
2021-10-08 09:55:00,46.43,46.44,46.35,46.35,82269.0,44.09,44.0995,44.014,44.014,82269.0
2021-10-08 10:00:00,46.37,46.45,46.37,46.45,98040.0,44.033,44.109,44.033,44.109,98040.0
2021-10-08 10:05:00,46.46,46.48,46.42,46.43,133053.0,44.1184,44.1374,44.0805,44.09,133053.0
2021-10-08 10:10:00,46.44,46.44,46.38,46.4,98112.0,44.0995,44.0995,44.0425,44.0615,98112.0
2021-10-08 10:15:00,46.4,46.42,46.36,46.39,122529.0,44.0615,44.0805,44.0235,44.052,122529.0
2021-10-08 10:20:00,46.4,46.44,46.39,46.4,102045.0,44.0615,44.0995,44.052,44.0615,102045.0
2021-10-08 10:25:00,46.4,46.43,46.37,46.4,106953.0,44.0615,44.09,44.033,44.0615,106953.0
2021-10-08 10:30:00,46.41,46.44,46.38,46.41,83445.0,44.071,44.0995,44.0425,44.071,83445.0
2021-10-08 10:35:00,46.41,46.42,46.39,46.4,87510.0,44.071,44.0805,44.052,44.0615,87510.0
2021-10-08 10:40:00,46.41,46.42,46.36,46.42,114621.0,44.071,44.0805,44.0235,44.0805,114621.0
2021-10-08 10:45:00,46.42,46.44,46.38,46.38,82494.0,44.0805,44.0995,44.0425,44.0425,82494.0
2021-10-08 10:50:00,46.37,46.41,46.37,46.38,148212.0,44.033,44.071,44.033,44.0425,148212.0
2021-10-08 10:55:00,46.38,46.38,46.34,46.35,128685.0,44.0425,44.0425,44.0045,44.014,128685.0
2021-10-08 11:00:00,46.35,46.37,46.34,46.35,123750.0,44.014,44.033,44.0045,44.014,123750.0
2021-10-08 11:05:00,46.35,46.4,46.34,46.4,135753.0,44.014,44.0615,44.0045,44.0615,135753.0
2021-10-08 11:10:00,46.4,46.44,46.39,46.44,130635.0,44.0615,44.0995,44.052,44.0995,130635.0
2021-10-08 11:15:00,46.44,46.47,46.43,46.46,184416.0,44.0995,44.1279,44.09,44.1184,184416.0
2021-10-08 11:20:00,46.46,46.46,46.39,46.4,57165.0,44.1184,44.1184,44.052,44.0615,57165.0
2021-10-08 11:25:00,46.4,46.4,46.37,46.38,98589.0,44.0615,44.0615,44.033,44.0425,98589.0
2021-10-08 11:30:00,46.37,46.38,46.35,46.35,78339.0,44.033,44.0425,44.014,44.014,78339.0
2021-10-08 11:35:00,46.35,46.37,46.34,46.37,194454.0,44.014,44.033,44.0045,44.033,194454.0
2021-10-08 11:40:00,46.37,46.38,46.35,46.38,131766.0,44.033,44.0425,44.014,44.0425,131766.0
2021-10-08 11:45:00,46.38,46.4,46.37,46.38,77991.0,44.0425,44.0615,44.033,44.0425,77991.0
2021-10-08 11:50:00,46.39,46.41,46.38,46.41,75573.0,44.052,44.071,44.0425,44.071,75573.0
2021-10-08 11:55:00,46.41,46.43,46.4,46.41,65346.0,44.071,44.09,44.0615,44.071,65346.0
2021-10-08 12:00:00,46.41,46.44,46.39,46.43,76902.0,44.071,44.0995,44.052,44.09,76902.0
2021-10-08 12:05:00,46.42,46.43,46.4,46.4,64116.0,44.0805,44.09,44.0615,44.0615,64116.0
2021-10-08 12:10:00,46.4,46.45,46.4,46.45,60300.0,44.0615,44.109,44.0615,44.109,60300.0
2021-10-08 12:15:00,46.45,46.45,46.43,46.43,71868.0,44.109,44.109,44.09,44.09,71868.0
2021-10-08 12:20:00,46.44,46.45,46.43,46.44,63213.0,44.0995,44.109,44.09,44.0995,63213.0
2021-10-08 12:25:00,46.43,46.45,46.42,46.43,97242.0,44.09,44.109,44.0805,44.09,97242.0
2021-10-08 12:30:00,46.43,46.49,46.42,46.49,53721.0,44.09,44.1469,44.0805,44.1469,53721.0
2021-10-08 12:35:00,46.49,46.53,46.48,46.53,62397.0,44.1469,44.1849,44.1374,44.1849,62397.0
2021-10-08 12:40:00,46.52,46.54,46.51,46.52,78705.0,44.1754,44.1944,44.1659,44.1754,78705.0
2021-10-08 12:45:00,46.52,46.56,46.51,46.52,182814.0,44.1754,44.2134,44.1659,44.1754,182814.0
2021-10-08 12:50:00,46.53,46.53,46.49,46.5,67035.0,44.1849,44.1849,44.1469,44.1564,67035.0
2021-10-08 12:55:00,46.5,46.51,46.49,46.5,77898.0,44.1564,44.1659,44.1469,44.1564,77898.0
2021-10-08 13:00:00,46.5,46.51,46.48,46.5,37176.0,44.1564,44.1659,44.1374,44.1564,37176.0
2021-10-08 13:05:00,46.5,46.51,46.47,46.49,48135.0,44.1564,44.1659,44.1279,44.1469,48135.0
2021-10-08 13:10:00,46.49,46.53,46.48,46.53,59919.0,44.1469,44.1849,44.1374,44.1849,59919.0
2021-10-08 13:15:00,46.53,46.53,46.47,46.49,99222.0,44.1849,44.1849,44.1279,44.1469,99222.0
2021-10-08 13:20:00,46.49,46.53,46.49,46.5,100818.0,44.1469,44.1849,44.1469,44.1564,100818.0
2021-10-08 13:25:00,46.5,46.54,46.5,46.53,54867.0,44.1564,44.1944,44.1564,44.1849,54867.0
2021-10-08 13:30:00,46.53,46.54,46.51,46.54,53721.0,44.1849,44.1944,44.1659,44.1944,53721.0
2021-10-08 13:35:00,46.54,46.54,46.51,46.51,69780.0,44.1944,44.1944,44.1659,44.1659,69780.0
2021-10-08 13:40:00,46.52,46.53,46.51,46.52,50256.0,44.1754,44.1849,44.1659,44.1754,50256.0
2021-10-08 13:45:00,46.52,46.56,46.52,46.56,60393.0,44.1754,44.2134,44.1754,44.2134,60393.0
2021-10-08 13:50:00,46.56,46.56,46.54,46.55,57141.0,44.2134,44.2134,44.1944,44.2039,57141.0
2021-10-08 13:55:00,46.55,46.59,46.55,46.59,88317.0,44.2039,44.2419,44.2039,44.2419,88317.0
2021-10-08 14:00:00,46.59,46.62,46.58,46.62,104586.0,44.2419,44.2704,44.2324,44.2704,104586.0
2021-10-08 14:05:00,46.62,46.63,46.6,46.62,94422.0,44.2704,44.2799,44.2514,44.2704,94422.0
2021-10-08 14:10:00,46.61,46.62,46.61,46.61,45054.0,44.2609,44.2704,44.2609,44.2609,45054.0
2021-10-08 14:15:00,46.61,46.64,46.59,46.62,88035.0,44.2609,44.2894,44.2419,44.2704,88035.0
2021-10-08 14:20:00,46.62,46.65,46.61,46.64,93819.0,44.2704,44.2989,44.2609,44.2894,93819.0
2021-10-08 14:25:00,46.65,46.68,46.64,46.68,137007.0,44.2989,44.3274,44.2894,44.3274,137007.0
2021-10-08 14:30:00,46.69,46.7,46.67,46.68,80331.0,44.3369,44.3464,44.3179,44.3274,80331.0
2021-10-08 14:35:00,46.67,46.68,46.64,46.66,67434.0,44.3179,44.3274,44.2894,44.3084,67434.0
2021-10-08 14:40:00,46.66,46.66,46.64,46.64,54561.0,44.3084,44.3084,44.2894,44.2894,54561.0
2021-10-08 14:45:00,46.63,46.66,46.63,46.65,97032.0,44.2799,44.3084,44.2799,44.2989,97032.0
2021-10-08 14:50:00,46.65,46.66,46.62,46.62,68331.0,44.2989,44.3084,44.2704,44.2704,68331.0
2021-10-08 14:55:00,46.61,46.63,46.6,46.62,123741.0,44.2609,44.2799,44.2514,44.2704,123741.0
2021-10-08 15:00:00,46.62,46.65,46.62,46.65,65625.0,44.2704,44.2989,44.2704,44.2989,65625.0
2021-10-08 15:05:00,46.65,46.68,46.64,46.68,68091.0,44.2989,44.3274,44.2894,44.3274,68091.0
2021-10-08 15:10:00,46.67,46.7,46.67,46.68,93222.0,44.3179,44.3464,44.3179,44.3274,93222.0
2021-10-08 15:15:00,46.68,46.68,46.65,46.66,72957.0,44.3274,44.3274,44.2989,44.3084,72957.0
2021-10-08 15:20:00,46.66,46.67,46.64,46.65,105855.0,44.3084,44.3179,44.2894,44.2989,105855.0
2021-10-08 15:25:00,46.65,46.68,46.65,46.68,75288.0,44.2989,44.3274,44.2989,44.3274,75288.0
2021-10-08 15:30:00,46.67,46.68,46.64,46.64,101964.0,44.3179,44.3274,44.2894,44.2894,101964.0
2021-10-08 15:35:00,46.64,46.65,46.6,46.6,119310.0,44.2894,44.2989,44.2514,44.2514,119310.0
2021-10-08 15:40:00,46.6,46.62,46.57,46.58,236556.0,44.2514,44.2704,44.2229,44.2324,236556.0
2021-10-08 15:45:00,46.58,46.61,46.57,46.58,178077.0,44.2324,44.2609,44.2229,44.2324,178077.0
2021-10-08 15:50:00,46.57,46.61,46.56,46.57,219231.0,44.2229,44.2609,44.2134,44.2229,219231.0
2021-10-08 15:55:00,46.57,46.61,46.55,46.57,777816.0,44.2229,44.2609,44.2039,44.2229,777816.0
2021-10-11 09:30:00,46.51,46.88,46.51,46.86,729240.0,44.1659,44.5173,44.1659,44.4983,729240.0
2021-10-11 09:35:00,46.89,46.91,46.65,46.81,180624.0,44.5268,44.5458,44.2989,44.4508,180624.0
2021-10-11 09:40:00,46.81,46.85,46.73,46.82,149937.0,44.4508,44.4888,44.3748,44.4603,149937.0
2021-10-11 09:45:00,46.83,46.88,46.77,46.79,137184.0,44.4698,44.5173,44.4128,44.4318,137184.0
2021-10-11 09:50:00,46.79,46.93,46.77,46.91,273303.0,44.4318,44.5648,44.4128,44.5458,273303.0
2021-10-11 09:55:00,46.91,46.91,46.8,46.83,130599.0,44.5458,44.5458,44.4413,44.4698,130599.0
2021-10-11 10:00:00,46.83,46.89,46.74,46.76,148734.0,44.4698,44.5268,44.3843,44.4033,148734.0
2021-10-11 10:05:00,46.76,46.79,46.71,46.73,114966.0,44.4033,44.4318,44.3558,44.3748,114966.0
2021-10-11 10:10:00,46.73,46.82,46.73,46.78,155253.0,44.3748,44.4603,44.3748,44.4223,155253.0
2021-10-11 10:15:00,46.79,46.85,46.79,46.81,120171.0,44.4318,44.4888,44.4318,44.4508,120171.0
2021-10-11 10:20:00,46.82,46.86,46.81,46.84,89727.0,44.4603,44.4983,44.4508,44.4793,89727.0
2021-10-11 10:25:00,46.85,46.85,46.79,46.83,96108.0,44.4888,44.4888,44.4318,44.4698,96108.0
2021-10-11 10:30:00,46.83,46.83,46.78,46.8,74841.0,44.4698,44.4698,44.4223,44.4413,74841.0
2021-10-11 10:35:00,46.79,46.81,46.77,46.8,82116.0,44.4318,44.4508,44.4128,44.4413,82116.0
2021-10-11 10:40:00,46.81,46.81,46.74,46.74,97551.0,44.4508,44.4508,44.3843,44.3843,97551.0
2021-10-11 10:45:00,46.74,46.74,46.66,46.68,189216.0,44.3843,44.3843,44.3084,44.3274,189216.0
2021-10-11 10:50:00,46.68,46.68,46.62,46.64,143976.0,44.3274,44.3274,44.2704,44.2894,143976.0
2021-10-11 10:55:00,46.64,46.66,46.62,46.63,111348.0,44.2894,44.3084,44.2704,44.2799,111348.0
2021-10-11 11:00:00,46.62,46.66,46.58,46.64,146736.0,44.2704,44.3084,44.2324,44.2894,146736.0
2021-10-11 11:05:00,46.63,46.66,46.61,46.62,70767.0,44.2799,44.3084,44.2609,44.2704,70767.0
2021-10-11 11:10:00,46.62,46.65,46.61,46.62,85605.0,44.2704,44.2989,44.2609,44.2704,85605.0
2021-10-11 11:15:00,46.62,46.66,46.6,46.66,54471.0,44.2704,44.3084,44.2514,44.3084,54471.0
2021-10-11 11:20:00,46.65,46.66,46.62,46.66,76065.0,44.2989,44.3084,44.2704,44.3084,76065.0
2021-10-11 11:25:00,46.66,46.66,46.61,46.64,59343.0,44.3084,44.3084,44.2609,44.2894,59343.0
2021-10-11 11:30:00,46.65,46.69,46.64,46.69,89103.0,44.2989,44.3369,44.2894,44.3369,89103.0
2021-10-11 11:35:00,46.68,46.72,46.67,46.71,70227.0,44.3274,44.3653,44.3179,44.3558,70227.0
2021-10-11 11:40:00,46.71,46.72,46.7,46.71,35646.0,44.3558,44.3653,44.3464,44.3558,35646.0
2021-10-11 11:45:00,46.7,46.72,46.68,46.69,54537.0,44.3464,44.3653,44.3274,44.3369,54537.0
2021-10-11 11:50:00,46.69,46.69,46.65,46.66,59805.0,44.3369,44.3369,44.2989,44.3084,59805.0
2021-10-11 11:55:00,46.66,46.67,46.65,46.67,44001.0,44.3084,44.3179,44.2989,44.3179,44001.0
2021-10-11 12:00:00,46.67,46.68,46.59,46.59,68250.0,44.3179,44.3274,44.2419,44.2419,68250.0
2021-10-11 12:05:00,46.59,46.6,46.55,46.57,111573.0,44.2419,44.2514,44.2039,44.2229,111573.0
2021-10-11 12:10:00,46.57,46.58,46.54,46.56,69333.0,44.2229,44.2324,44.1944,44.2134,69333.0
2021-10-11 12:15:00,46.56,46.62,46.55,46.6,165066.0,44.2134,44.2704,44.2039,44.2514,165066.0
2021-10-11 12:20:00,46.6,46.63,46.59,46.63,93879.0,44.2514,44.2799,44.2419,44.2799,93879.0
2021-10-11 12:25:00,46.63,46.65,46.62,46.64,62211.0,44.2799,44.2989,44.2704,44.2894,62211.0
2021-10-11 12:30:00,46.64,46.67,46.63,46.64,78729.0,44.2894,44.3179,44.2799,44.2894,78729.0
2021-10-11 12:35:00,46.64,46.66,46.63,46.65,46515.0,44.2894,44.3084,44.2799,44.2989,46515.0
2021-10-11 12:40:00,46.65,46.66,46.62,46.62,62082.0,44.2989,44.3084,44.2704,44.2704,62082.0
2021-10-11 12:45:00,46.63,46.64,46.62,46.64,56265.0,44.2799,44.2894,44.2704,44.2894,56265.0
2021-10-11 12:50:00,46.64,46.64,46.56,46.61,71781.0,44.2894,44.2894,44.2134,44.2609,71781.0
2021-10-11 12:55:00,46.61,46.63,46.58,46.6,85374.0,44.2609,44.2799,44.2324,44.2514,85374.0
2021-10-11 13:00:00,46.6,46.6,46.52,46.54,88881.0,44.2514,44.2514,44.1754,44.1944,88881.0
2021-10-11 13:05:00,46.54,46.55,46.52,46.54,61995.0,44.1944,44.2039,44.1754,44.1944,61995.0
2021-10-11 13:10:00,46.54,46.57,46.54,46.57,43746.0,44.1944,44.2229,44.1944,44.2229,43746.0
2021-10-11 13:15:00,46.56,46.61,46.56,46.6,66894.0,44.2134,44.2609,44.2134,44.2514,66894.0
2021-10-11 13:20:00,46.6,46.6,46.55,46.55,70929.0,44.2514,44.2514,44.2039,44.2039,70929.0
2021-10-11 13:25:00,46.55,46.56,46.54,46.56,99120.0,44.2039,44.2134,44.1944,44.2134,99120.0
2021-10-11 13:30:00,46.56,46.57,46.54,46.56,88947.0,44.2134,44.2229,44.1944,44.2134,88947.0
2021-10-11 13:35:00,46.56,46.59,46.54,46.58,126447.0,44.2134,44.2419,44.1944,44.2324,126447.0
2021-10-11 13:40:00,46.58,46.59,46.57,46.57,69096.0,44.2324,44.2419,44.2229,44.2229,69096.0
2021-10-11 13:45:00,46.56,46.56,46.5,46.5,104928.0,44.2134,44.2134,44.1564,44.1564,104928.0
2021-10-11 13:50:00,46.51,46.52,46.48,46.51,86352.0,44.1659,44.1754,44.1374,44.1659,86352.0
2021-10-11 13:55:00,46.51,46.54,46.5,46.53,90594.0,44.1659,44.1944,44.1564,44.1849,90594.0
2021-10-11 14:00:00,46.53,46.53,46.51,46.53,53604.0,44.1849,44.1849,44.1659,44.1849,53604.0
2021-10-11 14:05:00,46.53,46.57,46.53,46.57,78939.0,44.1849,44.2229,44.1849,44.2229,78939.0
2021-10-11 14:10:00,46.57,46.58,46.55,46.56,75711.0,44.2229,44.2324,44.2039,44.2134,75711.0
2021-10-11 14:15:00,46.56,46.58,46.53,46.54,54390.0,44.2134,44.2324,44.1849,44.1944,54390.0
2021-10-11 14:20:00,46.54,46.55,46.52,46.53,84744.0,44.1944,44.2039,44.1754,44.1849,84744.0
2021-10-11 14:25:00,46.53,46.55,46.52,46.55,56004.0,44.1849,44.2039,44.1754,44.2039,56004.0
2021-10-11 14:30:00,46.55,46.57,46.54,46.55,56748.0,44.2039,44.2229,44.1944,44.2039,56748.0
2021-10-11 14:35:00,46.55,46.55,46.51,46.52,53202.0,44.2039,44.2039,44.1659,44.1754,53202.0
2021-10-11 14:40:00,46.52,46.56,46.52,46.56,62724.0,44.1754,44.2134,44.1754,44.2134,62724.0
2021-10-11 14:45:00,46.56,46.57,46.54,46.55,62091.0,44.2134,44.2229,44.1944,44.2039,62091.0
2021-10-11 14:50:00,46.55,46.56,46.52,46.54,71370.0,44.2039,44.2134,44.1754,44.1944,71370.0
2021-10-11 14:55:00,46.54,46.58,46.54,46.57,59220.0,44.1944,44.2324,44.1944,44.2229,59220.0
2021-10-11 15:00:00,46.57,46.59,46.55,46.57,109800.0,44.2229,44.2419,44.2039,44.2229,109800.0
2021-10-11 15:05:00,46.57,46.57,46.53,46.55,74898.0,44.2229,44.2229,44.1849,44.2039,74898.0
2021-10-11 15:10:00,46.55,46.59,46.54,46.57,64659.0,44.2039,44.2419,44.1944,44.2229,64659.0
2021-10-11 15:15:00,46.58,46.58,46.55,46.57,68358.0,44.2324,44.2324,44.2039,44.2229,68358.0
2021-10-11 15:20:00,46.57,46.58,46.54,46.55,103185.0,44.2229,44.2324,44.1944,44.2039,103185.0
2021-10-11 15:25:00,46.55,46.55,46.53,46.54,80088.0,44.2039,44.2039,44.1849,44.1944,80088.0
2021-10-11 15:30:00,46.54,46.55,46.52,46.54,111975.0,44.1944,44.2039,44.1754,44.1944,111975.0
2021-10-11 15:35:00,46.54,46.6,46.54,46.59,133326.0,44.1944,44.2514,44.1944,44.2419,133326.0
2021-10-11 15:40:00,46.59,46.59,46.55,46.55,128496.0,44.2419,44.2419,44.2039,44.2039,128496.0
2021-10-11 15:45:00,46.56,46.56,46.53,46.55,131856.0,44.2134,44.2134,44.1849,44.2039,131856.0
2021-10-11 15:50:00,46.55,46.55,46.5,46.53,285459.0,44.2039,44.2039,44.1564,44.1849,285459.0
2021-10-11 15:55:00,46.53,46.53,46.5,46.51,522792.0,44.1849,44.1849,44.1564,44.1659,522792.0
2021-10-12 09:30:00,46.45,46.53,46.38,46.42,596487.0,44.109,44.1849,44.0425,44.0805,596487.0
2021-10-12 09:35:00,46.42,46.59,46.41,46.59,147081.0,44.0805,44.2419,44.071,44.2419,147081.0
2021-10-12 09:40:00,46.6,46.66,46.41,46.43,156444.0,44.2514,44.3084,44.071,44.09,156444.0
2021-10-12 09:45:00,46.42,46.53,46.38,46.46,168507.0,44.0805,44.1849,44.0425,44.1184,168507.0
2021-10-12 09:50:00,46.46,46.58,46.42,46.57,116364.0,44.1184,44.2324,44.0805,44.2229,116364.0
2021-10-12 09:55:00,46.58,46.6,46.53,46.57,206511.0,44.2324,44.2514,44.1849,44.2229,206511.0
2021-10-12 10:00:00,46.57,46.65,46.57,46.61,173931.0,44.2229,44.2989,44.2229,44.2609,173931.0
2021-10-12 10:05:00,46.61,46.62,46.54,46.56,151656.0,44.2609,44.2704,44.1944,44.2134,151656.0
2021-10-12 10:10:00,46.56,46.58,46.51,46.53,143661.0,44.2134,44.2324,44.1659,44.1849,143661.0
2021-10-12 10:15:00,46.53,46.57,46.47,46.53,139971.0,44.1849,44.2229,44.1279,44.1849,139971.0
2021-10-12 10:20:00,46.54,46.54,46.47,46.51,119235.0,44.1944,44.1944,44.1279,44.1659,119235.0
2021-10-12 10:25:00,46.51,46.53,46.48,46.53,108069.0,44.1659,44.1849,44.1374,44.1849,108069.0
2021-10-12 10:30:00,46.53,46.57,46.47,46.55,102225.0,44.1849,44.2229,44.1279,44.2039,102225.0
2021-10-12 10:35:00,46.55,46.57,46.51,46.55,104211.0,44.2039,44.2229,44.1659,44.2039,104211.0
2021-10-12 10:40:00,46.54,46.59,46.53,46.54,105654.0,44.1944,44.2419,44.1849,44.1944,105654.0
2021-10-12 10:45:00,46.54,46.59,46.54,46.58,95154.0,44.1944,44.2419,44.1944,44.2324,95154.0
2021-10-12 10:50:00,46.58,46.61,46.57,46.58,90621.0,44.2324,44.2609,44.2229,44.2324,90621.0
2021-10-12 10:55:00,46.59,46.62,46.58,46.58,108576.0,44.2419,44.2704,44.2324,44.2324,108576.0
2021-10-12 11:00:00,46.58,46.67,46.58,46.64,137952.0,44.2324,44.3179,44.2324,44.2894,137952.0
2021-10-12 11:05:00,46.65,46.8,46.65,46.76,320730.0,44.2989,44.4413,44.2989,44.4033,320730.0
2021-10-12 11:10:00,46.76,46.77,46.74,46.75,107667.0,44.4033,44.4128,44.3843,44.3938,107667.0
2021-10-12 11:15:00,46.75,46.76,46.69,46.7,100368.0,44.3938,44.4033,44.3369,44.3464,100368.0
2021-10-12 11:20:00,46.7,46.74,46.69,46.74,94401.0,44.3464,44.3843,44.3369,44.3843,94401.0
2021-10-12 11:25:00,46.73,46.74,46.7,46.74,94710.0,44.3748,44.3843,44.3464,44.3843,94710.0
2021-10-12 11:30:00,46.74,46.74,46.67,46.69,91542.0,44.3843,44.3843,44.3179,44.3369,91542.0
2021-10-12 11:35:00,46.69,46.71,46.67,46.71,70116.0,44.3369,44.3558,44.3179,44.3558,70116.0
2021-10-12 11:40:00,46.71,46.72,46.67,46.68,83007.0,44.3558,44.3653,44.3179,44.3274,83007.0
2021-10-12 11:45:00,46.68,46.72,46.67,46.71,77907.0,44.3274,44.3653,44.3179,44.3558,77907.0
2021-10-12 11:50:00,46.72,46.75,46.69,46.74,76170.0,44.3653,44.3938,44.3369,44.3843,76170.0
2021-10-12 11:55:00,46.74,46.77,46.73,46.76,87435.0,44.3843,44.4128,44.3748,44.4033,87435.0
2021-10-12 12:00:00,46.76,46.8,46.76,46.79,103599.0,44.4033,44.4413,44.4033,44.4318,103599.0
2021-10-12 12:05:00,46.79,46.8,46.75,46.75,75828.0,44.4318,44.4413,44.3938,44.3938,75828.0
2021-10-12 12:10:00,46.75,46.77,46.72,46.72,73179.0,44.3938,44.4128,44.3653,44.3653,73179.0
2021-10-12 12:15:00,46.72,46.73,46.7,46.7,74970.0,44.3653,44.3748,44.3464,44.3464,74970.0
2021-10-12 12:20:00,46.7,46.72,46.69,46.72,76074.0,44.3464,44.3653,44.3369,44.3653,76074.0
2021-10-12 12:25:00,46.72,46.73,46.65,46.67,147963.0,44.3653,44.3748,44.2989,44.3179,147963.0
2021-10-12 12:30:00,46.68,46.68,46.6,46.6,154044.0,44.3274,44.3274,44.2514,44.2514,154044.0
2021-10-12 12:35:00,46.6,46.62,46.58,46.62,84678.0,44.2514,44.2704,44.2324,44.2704,84678.0
2021-10-12 12:40:00,46.62,46.64,46.61,46.64,89391.0,44.2704,44.2894,44.2609,44.2894,89391.0
2021-10-12 12:45:00,46.63,46.64,46.59,46.63,77751.0,44.2799,44.2894,44.2419,44.2799,77751.0
2021-10-12 12:50:00,46.62,46.63,46.61,46.61,50421.0,44.2704,44.2799,44.2609,44.2609,50421.0
2021-10-12 12:55:00,46.61,46.62,46.6,46.61,56259.0,44.2609,44.2704,44.2514,44.2609,56259.0
2021-10-12 13:00:00,46.61,46.62,46.6,46.62,111549.0,44.2609,44.2704,44.2514,44.2704,111549.0
2021-10-12 13:05:00,46.62,46.63,46.61,46.61,111798.0,44.2704,44.2799,44.2609,44.2609,111798.0
2021-10-12 13:10:00,46.62,46.65,46.61,46.64,72951.0,44.2704,44.2989,44.2609,44.2894,72951.0
2021-10-12 13:15:00,46.64,46.66,46.62,46.65,89508.0,44.2894,44.3084,44.2704,44.2989,89508.0
2021-10-12 13:20:00,46.65,46.66,46.62,46.62,122022.0,44.2989,44.3084,44.2704,44.2704,122022.0
2021-10-12 13:25:00,46.62,46.73,46.62,46.71,268593.0,44.2704,44.3748,44.2704,44.3558,268593.0
2021-10-12 13:30:00,46.71,46.72,46.68,46.72,133440.0,44.3558,44.3653,44.3274,44.3653,133440.0
2021-10-12 13:35:00,46.72,46.76,46.7,46.75,281208.0,44.3653,44.4033,44.3464,44.3938,281208.0
2021-10-12 13:40:00,46.75,46.76,46.73,46.75,72054.0,44.3938,44.4033,44.3748,44.3938,72054.0
2021-10-12 13:45:00,46.75,46.76,46.72,46.72,63867.0,44.3938,44.4033,44.3653,44.3653,63867.0
2021-10-12 13:50:00,46.72,46.73,46.68,46.69,114702.0,44.3653,44.3748,44.3274,44.3369,114702.0
2021-10-12 13:55:00,46.7,46.7,46.68,46.69,88599.0,44.3464,44.3464,44.3274,44.3369,88599.0
2021-10-12 14:00:00,46.69,46.7,46.68,46.69,166608.0,44.3369,44.3464,44.3274,44.3369,166608.0
2021-10-12 14:05:00,46.7,46.7,46.66,46.68,60825.0,44.3464,44.3464,44.3084,44.3274,60825.0
2021-10-12 14:10:00,46.68,46.7,46.67,46.69,74109.0,44.3274,44.3464,44.3179,44.3369,74109.0
2021-10-12 14:15:00,46.69,46.75,46.68,46.7,162906.0,44.3369,44.3938,44.3274,44.3464,162906.0
2021-10-12 14:20:00,46.7,46.71,46.66,46.67,54972.0,44.3464,44.3558,44.3084,44.3179,54972.0
2021-10-12 14:25:00,46.67,46.68,46.66,46.67,55164.0,44.3179,44.3274,44.3084,44.3179,55164.0
2021-10-12 14:30:00,46.67,46.69,46.64,46.65,69555.0,44.3179,44.3369,44.2894,44.2989,69555.0
2021-10-12 14:35:00,46.65,46.65,46.59,46.6,125418.0,44.2989,44.2989,44.2419,44.2514,125418.0
2021-10-12 14:40:00,46.6,46.6,46.57,46.57,80112.0,44.2514,44.2514,44.2229,44.2229,80112.0
2021-10-12 14:45:00,46.57,46.58,46.54,46.55,78156.0,44.2229,44.2324,44.1944,44.2039,78156.0
2021-10-12 14:50:00,46.55,46.56,46.53,46.56,81639.0,44.2039,44.2134,44.1849,44.2134,81639.0
2021-10-12 14:55:00,46.56,46.57,46.5,46.5,187233.0,44.2134,44.2229,44.1564,44.1564,187233.0
2021-10-12 15:00:00,46.5,46.52,46.48,46.49,157776.0,44.1564,44.1754,44.1374,44.1469,157776.0
2021-10-12 15:05:00,46.49,46.53,46.48,46.51,150600.0,44.1469,44.1849,44.1374,44.1659,150600.0
2021-10-12 15:10:00,46.51,46.55,46.51,46.53,100401.0,44.1659,44.2039,44.1659,44.1849,100401.0
2021-10-12 15:15:00,46.53,46.53,46.48,46.52,85425.0,44.1849,44.1849,44.1374,44.1754,85425.0
2021-10-12 15:20:00,46.52,46.54,46.48,46.53,94737.0,44.1754,44.1944,44.1374,44.1849,94737.0
2021-10-12 15:25:00,46.53,46.54,46.5,46.52,80427.0,44.1849,44.1944,44.1564,44.1754,80427.0
2021-10-12 15:30:00,46.52,46.53,46.48,46.5,103191.0,44.1754,44.1849,44.1374,44.1564,103191.0
2021-10-12 15:35:00,46.5,46.51,46.45,46.46,151275.0,44.1564,44.1659,44.109,44.1184,151275.0
2021-10-12 15:40:00,46.46,46.49,46.39,46.4,256503.0,44.1184,44.1469,44.052,44.0615,256503.0
2021-10-12 15:45:00,46.4,46.42,46.37,46.41,256176.0,44.0615,44.0805,44.033,44.071,256176.0
2021-10-12 15:50:00,46.41,46.42,46.36,46.42,267048.0,44.071,44.0805,44.0235,44.0805,267048.0
2021-10-12 15:55:00,46.42,46.5,46.42,46.45,678837.0,44.0805,44.1564,44.0805,44.109,678837.0
2021-10-13 09:30:00,46.5,46.61,46.47,46.55,400632.0,44.1564,44.2609,44.1279,44.2039,400632.0
2021-10-13 09:35:00,46.56,46.67,46.53,46.55,198795.0,44.2134,44.3179,44.1849,44.2039,198795.0
2021-10-13 09:40:00,46.56,46.56,46.39,46.39,133803.0,44.2134,44.2134,44.052,44.052,133803.0
2021-10-13 09:45:00,46.39,46.44,46.35,46.44,137769.0,44.052,44.0995,44.014,44.0995,137769.0
2021-10-13 09:50:00,46.42,46.43,46.3,46.31,156834.0,44.0805,44.09,43.9665,43.976,156834.0
2021-10-13 09:55:00,46.3,46.33,46.25,46.25,129330.0,43.9665,43.995,43.919,43.919,129330.0
2021-10-13 10:00:00,46.25,46.28,46.15,46.15,336897.0,43.919,43.9475,43.8241,43.8241,336897.0
2021-10-13 10:05:00,46.15,46.23,46.11,46.2,283800.0,43.8241,43.9,43.7861,43.8716,283800.0
2021-10-13 10:10:00,46.21,46.23,46.1,46.14,136914.0,43.881,43.9,43.7766,43.8146,136914.0
2021-10-13 10:15:00,46.14,46.19,46.13,46.18,92727.0,43.8146,43.8621,43.8051,43.8526,92727.0
2021-10-13 10:20:00,46.18,46.19,46.06,46.13,149019.0,43.8526,43.8621,43.7386,43.8051,149019.0
2021-10-13 10:25:00,46.13,46.13,46.04,46.09,165687.0,43.8051,43.8051,43.7196,43.7671,165687.0
2021-10-13 10:30:00,46.09,46.21,46.07,46.2,118371.0,43.7671,43.881,43.7481,43.8716,118371.0
2021-10-13 10:35:00,46.2,46.27,46.2,46.23,107862.0,43.8716,43.938,43.8716,43.9,107862.0
2021-10-13 10:40:00,46.23,46.27,46.22,46.25,93273.0,43.9,43.938,43.8905,43.919,93273.0
2021-10-13 10:45:00,46.26,46.29,46.22,46.22,84309.0,43.9285,43.957,43.8905,43.8905,84309.0
2021-10-13 10:50:00,46.23,46.26,46.18,46.19,85215.0,43.9,43.9285,43.8526,43.8621,85215.0
2021-10-13 10:55:00,46.19,46.19,46.16,46.17,62100.0,43.8621,43.8621,43.8336,43.8431,62100.0
2021-10-13 11:00:00,46.17,46.21,46.15,46.18,75900.0,43.8431,43.881,43.8241,43.8526,75900.0
2021-10-13 11:05:00,46.17,46.19,46.12,46.14,107307.0,43.8431,43.8621,43.7956,43.8146,107307.0
2021-10-13 11:10:00,46.14,46.17,46.12,46.15,67761.0,43.8146,43.8431,43.7956,43.8241,67761.0
2021-10-13 11:15:00,46.15,46.19,46.15,46.18,102621.0,43.8241,43.8621,43.8241,43.8526,102621.0
2021-10-13 11:20:00,46.18,46.18,46.14,46.18,59979.0,43.8526,43.8526,43.8146,43.8526,59979.0
2021-10-13 11:25:00,46.17,46.2,46.14,46.2,72891.0,43.8431,43.8716,43.8146,43.8716,72891.0
2021-10-13 11:30:00,46.2,46.22,46.17,46.21,100005.0,43.8716,43.8905,43.8431,43.881,100005.0
2021-10-13 11:35:00,46.21,46.26,46.2,46.25,61896.0,43.881,43.9285,43.8716,43.919,61896.0
2021-10-13 11:40:00,46.26,46.3,46.25,46.27,65982.0,43.9285,43.9665,43.919,43.938,65982.0
2021-10-13 11:45:00,46.27,46.33,46.26,46.3,91077.0,43.938,43.995,43.9285,43.9665,91077.0
2021-10-13 11:50:00,46.3,46.32,46.27,46.3,75741.0,43.9665,43.9855,43.938,43.9665,75741.0
2021-10-13 11:55:00,46.29,46.33,46.29,46.31,48837.0,43.957,43.995,43.957,43.976,48837.0
2021-10-13 12:00:00,46.31,46.32,46.29,46.32,48648.0,43.976,43.9855,43.957,43.9855,48648.0
2021-10-13 12:05:00,46.31,46.34,46.31,46.34,59697.0,43.976,44.0045,43.976,44.0045,59697.0
2021-10-13 12:10:00,46.34,46.35,46.33,46.34,51438.0,44.0045,44.014,43.995,44.0045,51438.0
2021-10-13 12:15:00,46.34,46.34,46.31,46.31,63513.0,44.0045,44.0045,43.976,43.976,63513.0
2021-10-13 12:20:00,46.31,46.33,46.29,46.33,94869.0,43.976,43.995,43.957,43.995,94869.0
2021-10-13 12:25:00,46.33,46.34,46.32,46.34,48072.0,43.995,44.0045,43.9855,44.0045,48072.0
2021-10-13 12:30:00,46.34,46.34,46.3,46.3,65646.0,44.0045,44.0045,43.9665,43.9665,65646.0
2021-10-13 12:35:00,46.3,46.32,46.28,46.31,45987.0,43.9665,43.9855,43.9475,43.976,45987.0
2021-10-13 12:40:00,46.32,46.36,46.31,46.34,55296.0,43.9855,44.0235,43.976,44.0045,55296.0
2021-10-13 12:45:00,46.34,46.34,46.3,46.32,70068.0,44.0045,44.0045,43.9665,43.9855,70068.0
2021-10-13 12:50:00,46.31,46.32,46.26,46.26,130095.0,43.976,43.9855,43.9285,43.9285,130095.0
2021-10-13 12:55:00,46.26,46.27,46.23,46.27,182928.0,43.9285,43.938,43.9,43.938,182928.0
2021-10-13 13:00:00,46.27,46.31,46.26,46.3,100515.0,43.938,43.976,43.9285,43.9665,100515.0
2021-10-13 13:05:00,46.29,46.33,46.29,46.32,66237.0,43.957,43.995,43.957,43.9855,66237.0
2021-10-13 13:10:00,46.31,46.33,46.3,46.32,59343.0,43.976,43.995,43.9665,43.9855,59343.0
2021-10-13 13:15:00,46.31,46.33,46.3,46.32,63564.0,43.976,43.995,43.9665,43.9855,63564.0
2021-10-13 13:20:00,46.32,46.34,46.31,46.32,79464.0,43.9855,44.0045,43.976,43.9855,79464.0
2021-10-13 13:25:00,46.32,46.36,46.31,46.34,85419.0,43.9855,44.0235,43.976,44.0045,85419.0
2021-10-13 13:30:00,46.33,46.36,46.32,46.33,86409.0,43.995,44.0235,43.9855,43.995,86409.0
2021-10-13 13:35:00,46.31,46.37,46.31,46.37,71721.0,43.976,44.033,43.976,44.033,71721.0
2021-10-13 13:40:00,46.37,46.38,46.34,46.35,78591.0,44.033,44.0425,44.0045,44.014,78591.0
2021-10-13 13:45:00,46.35,46.36,46.32,46.33,76194.0,44.014,44.0235,43.9855,43.995,76194.0
2021-10-13 13:50:00,46.32,46.34,46.28,46.34,96759.0,43.9855,44.0045,43.9475,44.0045,96759.0
2021-10-13 13:55:00,46.34,46.34,46.3,46.3,62049.0,44.0045,44.0045,43.9665,43.9665,62049.0
2021-10-13 14:00:00,46.3,46.39,46.27,46.28,172884.0,43.9665,44.052,43.938,43.9475,172884.0
2021-10-13 14:05:00,46.29,46.32,46.24,46.3,125391.0,43.957,43.9855,43.9095,43.9665,125391.0
2021-10-13 14:10:00,46.29,46.35,46.27,46.35,79023.0,43.957,44.014,43.938,44.014,79023.0
2021-10-13 14:15:00,46.34,46.36,46.31,46.33,76536.0,44.0045,44.0235,43.976,43.995,76536.0
2021-10-13 14:20:00,46.33,46.36,46.33,46.34,127677.0,43.995,44.0235,43.995,44.0045,127677.0
2021-10-13 14:25:00,46.34,46.34,46.28,46.28,67827.0,44.0045,44.0045,43.9475,43.9475,67827.0
2021-10-13 14:30:00,46.28,46.3,46.27,46.27,81231.0,43.9475,43.9665,43.938,43.938,81231.0
2021-10-13 14:35:00,46.27,46.29,46.25,46.25,82290.0,43.938,43.957,43.919,43.919,82290.0
2021-10-13 14:40:00,46.25,46.25,46.21,46.22,104127.0,43.919,43.919,43.881,43.8905,104127.0
2021-10-13 14:45:00,46.22,46.24,46.22,46.23,69948.0,43.8905,43.9095,43.8905,43.9,69948.0
2021-10-13 14:50:00,46.23,46.25,46.23,46.24,70083.0,43.9,43.919,43.9,43.9095,70083.0
2021-10-13 14:55:00,46.24,46.26,46.23,46.24,107478.0,43.9095,43.9285,43.9,43.9095,107478.0
2021-10-13 15:00:00,46.24,46.25,46.2,46.21,212193.0,43.9095,43.919,43.8716,43.881,212193.0
2021-10-13 15:05:00,46.21,46.3,46.2,46.29,192072.0,43.881,43.9665,43.8716,43.957,192072.0
2021-10-13 15:10:00,46.29,46.29,46.23,46.25,204252.0,43.957,43.957,43.9,43.919,204252.0
2021-10-13 15:15:00,46.25,46.28,46.24,46.24,136719.0,43.919,43.9475,43.9095,43.9095,136719.0
2021-10-13 15:20:00,46.25,46.25,46.23,46.24,125898.0,43.919,43.919,43.9,43.9095,125898.0
2021-10-13 15:25:00,46.23,46.24,46.21,46.24,184911.0,43.9,43.9095,43.881,43.9095,184911.0
2021-10-13 15:30:00,46.24,46.25,46.15,46.16,568119.0,43.9095,43.919,43.8241,43.8336,568119.0
2021-10-13 15:35:00,46.16,46.19,46.15,46.16,279657.0,43.8336,43.8621,43.8241,43.8336,279657.0
2021-10-13 15:40:00,46.16,46.18,46.11,46.12,262116.0,43.8336,43.8526,43.7861,43.7956,262116.0
2021-10-13 15:45:00,46.12,46.16,46.1,46.14,588444.0,43.7956,43.8336,43.7766,43.8146,588444.0
2021-10-13 15:50:00,46.13,46.14,46.09,46.12,596646.0,43.8051,43.8146,43.7671,43.7956,596646.0
2021-10-13 15:55:00,46.13,46.14,46.08,46.14,1238451.0,43.8051,43.8146,43.7576,43.8146,1238451.0
2021-10-14 09:30:00,46.17,46.37,46.17,46.2,610812.0,43.8431,44.033,43.8431,43.8716,610812.0
2021-10-14 09:35:00,46.19,46.29,46.17,46.22,117333.0,43.8621,43.957,43.8431,43.8905,117333.0
2021-10-14 09:40:00,46.22,46.32,46.2,46.2,150324.0,43.8905,43.9855,43.8716,43.8716,150324.0
2021-10-14 09:45:00,46.21,46.31,46.21,46.23,125028.0,43.881,43.976,43.881,43.9,125028.0
2021-10-14 09:50:00,46.22,46.25,46.18,46.22,134859.0,43.8905,43.919,43.8526,43.8905,134859.0
2021-10-14 09:55:00,46.22,46.25,46.19,46.24,98505.0,43.8905,43.919,43.8621,43.9095,98505.0
2021-10-14 10:00:00,46.25,46.39,46.25,46.38,167826.0,43.919,44.052,43.919,44.0425,167826.0
2021-10-14 10:05:00,46.39,46.42,46.37,46.39,213345.0,44.052,44.0805,44.033,44.052,213345.0
2021-10-14 10:10:00,46.39,46.44,46.37,46.43,232662.0,44.052,44.0995,44.033,44.09,232662.0
2021-10-14 10:15:00,46.43,46.48,46.42,46.45,186570.0,44.09,44.1374,44.0805,44.109,186570.0
2021-10-14 10:20:00,46.46,46.5,46.44,46.49,271968.0,44.1184,44.1564,44.0995,44.1469,271968.0
2021-10-14 10:25:00,46.49,46.49,46.43,46.46,150084.0,44.1469,44.1469,44.09,44.1184,150084.0
2021-10-14 10:30:00,46.45,46.52,46.44,46.47,114351.0,44.109,44.1754,44.0995,44.1279,114351.0
2021-10-14 10:35:00,46.46,46.46,46.41,46.41,106809.0,44.1184,44.1184,44.071,44.071,106809.0
2021-10-14 10:40:00,46.41,46.42,46.32,46.33,127521.0,44.071,44.0805,43.9855,43.995,127521.0
2021-10-14 10:45:00,46.33,46.42,46.33,46.41,112542.0,43.995,44.0805,43.995,44.071,112542.0
2021-10-14 10:50:00,46.41,46.43,46.39,46.42,89736.0,44.071,44.09,44.052,44.0805,89736.0
2021-10-14 10:55:00,46.42,46.47,46.41,46.45,79143.0,44.0805,44.1279,44.071,44.109,79143.0
2021-10-14 11:00:00,46.45,46.49,46.44,46.44,115722.0,44.109,44.1469,44.0995,44.0995,115722.0
2021-10-14 11:05:00,46.45,46.51,46.45,46.49,108708.0,44.109,44.1659,44.109,44.1469,108708.0
2021-10-14 11:10:00,46.48,46.49,46.46,46.48,54957.0,44.1374,44.1469,44.1184,44.1374,54957.0
2021-10-14 11:15:00,46.49,46.51,46.48,46.49,138897.0,44.1469,44.1659,44.1374,44.1469,138897.0
2021-10-14 11:20:00,46.49,46.54,46.49,46.53,118821.0,44.1469,44.1944,44.1469,44.1849,118821.0
2021-10-14 11:25:00,46.53,46.57,46.52,46.57,102108.0,44.1849,44.2229,44.1754,44.2229,102108.0
2021-10-14 11:30:00,46.57,46.58,46.55,46.57,81576.0,44.2229,44.2324,44.2039,44.2229,81576.0
2021-10-14 11:35:00,46.57,46.58,46.55,46.57,95805.0,44.2229,44.2324,44.2039,44.2229,95805.0
2021-10-14 11:40:00,46.57,46.59,46.56,46.59,110640.0,44.2229,44.2419,44.2134,44.2419,110640.0
2021-10-14 11:45:00,46.59,46.59,46.55,46.57,93711.0,44.2419,44.2419,44.2039,44.2229,93711.0
2021-10-14 11:50:00,46.58,46.58,46.55,46.55,81330.0,44.2324,44.2324,44.2039,44.2039,81330.0
2021-10-14 11:55:00,46.55,46.6,46.55,46.59,84657.0,44.2039,44.2514,44.2039,44.2419,84657.0
2021-10-14 12:00:00,46.58,46.62,46.58,46.61,110706.0,44.2324,44.2704,44.2324,44.2609,110706.0
2021-10-14 12:05:00,46.61,46.62,46.58,46.58,72840.0,44.2609,44.2704,44.2324,44.2324,72840.0
2021-10-14 12:10:00,46.58,46.61,46.57,46.61,58302.0,44.2324,44.2609,44.2229,44.2609,58302.0
2021-10-14 12:15:00,46.61,46.62,46.59,46.59,66834.0,44.2609,44.2704,44.2419,44.2419,66834.0
2021-10-14 12:20:00,46.59,46.61,46.58,46.6,93810.0,44.2419,44.2609,44.2324,44.2514,93810.0
2021-10-14 12:25:00,46.6,46.61,46.57,46.6,78861.0,44.2514,44.2609,44.2229,44.2514,78861.0
2021-10-14 12:30:00,46.59,46.61,46.58,46.6,106320.0,44.2419,44.2609,44.2324,44.2514,106320.0
2021-10-14 12:35:00,46.6,46.63,46.6,46.62,115776.0,44.2514,44.2799,44.2514,44.2704,115776.0
2021-10-14 12:40:00,46.62,46.64,46.61,46.64,89331.0,44.2704,44.2894,44.2609,44.2894,89331.0
2021-10-14 12:45:00,46.64,46.65,46.63,46.64,92661.0,44.2894,44.2989,44.2799,44.2894,92661.0
2021-10-14 12:50:00,46.64,46.65,46.64,46.64,92343.0,44.2894,44.2989,44.2894,44.2894,92343.0
2021-10-14 12:55:00,46.64,46.66,46.62,46.66,122097.0,44.2894,44.3084,44.2704,44.3084,122097.0
2021-10-14 13:00:00,46.66,46.68,46.64,46.64,155949.0,44.3084,44.3274,44.2894,44.2894,155949.0
2021-10-14 13:05:00,46.64,46.68,46.64,46.66,89469.0,44.2894,44.3274,44.2894,44.3084,89469.0
2021-10-14 13:10:00,46.66,46.66,46.64,46.66,124296.0,44.3084,44.3084,44.2894,44.3084,124296.0
2021-10-14 13:15:00,46.66,46.68,46.65,46.67,66657.0,44.3084,44.3274,44.2989,44.3179,66657.0
2021-10-14 13:20:00,46.67,46.67,46.65,46.65,76887.0,44.3179,44.3179,44.2989,44.2989,76887.0
2021-10-14 13:25:00,46.65,46.66,46.62,46.64,84540.0,44.2989,44.3084,44.2704,44.2894,84540.0
2021-10-14 13:30:00,46.64,46.66,46.63,46.66,105699.0,44.2894,44.3084,44.2799,44.3084,105699.0
2021-10-14 13:35:00,46.65,46.67,46.65,46.65,70101.0,44.2989,44.3179,44.2989,44.2989,70101.0
2021-10-14 13:40:00,46.66,46.69,46.66,46.68,119022.0,44.3084,44.3369,44.3084,44.3274,119022.0
2021-10-14 13:45:00,46.68,46.69,46.66,46.69,124974.0,44.3274,44.3369,44.3084,44.3369,124974.0
2021-10-14 13:50:00,46.68,46.68,46.66,46.66,79998.0,44.3274,44.3274,44.3084,44.3084,79998.0
2021-10-14 13:55:00,46.66,46.69,46.65,46.66,67803.0,44.3084,44.3369,44.2989,44.3084,67803.0
2021-10-14 14:00:00,46.66,46.67,46.63,46.65,98442.0,44.3084,44.3179,44.2799,44.2989,98442.0
2021-10-14 14:05:00,46.65,46.66,46.63,46.64,79671.0,44.2989,44.3084,44.2799,44.2894,79671.0
2021-10-14 14:10:00,46.64,46.66,46.63,46.64,169281.0,44.2894,44.3084,44.2799,44.2894,169281.0
2021-10-14 14:15:00,46.64,46.67,46.64,46.66,91872.0,44.2894,44.3179,44.2894,44.3084,91872.0
2021-10-14 14:20:00,46.66,46.68,46.65,46.67,84660.0,44.3084,44.3274,44.2989,44.3179,84660.0
2021-10-14 14:25:00,46.67,46.68,46.66,46.67,78186.0,44.3179,44.3274,44.3084,44.3179,78186.0
2021-10-14 14:30:00,46.67,46.67,46.65,46.67,89058.0,44.3179,44.3179,44.2989,44.3179,89058.0
2021-10-14 14:35:00,46.67,46.69,46.66,46.68,162090.0,44.3179,44.3369,44.3084,44.3274,162090.0
2021-10-14 14:40:00,46.68,46.68,46.65,46.67,93000.0,44.3274,44.3274,44.2989,44.3179,93000.0
2021-10-14 14:45:00,46.67,46.67,46.65,46.67,56010.0,44.3179,44.3179,44.2989,44.3179,56010.0
2021-10-14 14:50:00,46.67,46.68,46.66,46.67,78252.0,44.3179,44.3274,44.3084,44.3179,78252.0
2021-10-14 14:55:00,46.67,46.69,46.67,46.67,94398.0,44.3179,44.3369,44.3179,44.3179,94398.0
2021-10-14 15:00:00,46.67,46.67,46.64,46.65,108072.0,44.3179,44.3179,44.2894,44.2989,108072.0
2021-10-14 15:05:00,46.65,46.66,46.62,46.62,114969.0,44.2989,44.3084,44.2704,44.2704,114969.0
2021-10-14 15:10:00,46.62,46.64,46.61,46.64,116415.0,44.2704,44.2894,44.2609,44.2894,116415.0
2021-10-14 15:15:00,46.64,46.64,46.59,46.59,234675.0,44.2894,44.2894,44.2419,44.2419,234675.0
2021-10-14 15:20:00,46.59,46.61,46.57,46.58,134154.0,44.2419,44.2609,44.2229,44.2324,134154.0
2021-10-14 15:25:00,46.58,46.61,46.58,46.58,140577.0,44.2324,44.2609,44.2324,44.2324,140577.0
2021-10-14 15:30:00,46.58,46.6,46.57,46.58,123534.0,44.2324,44.2514,44.2229,44.2324,123534.0
2021-10-14 15:35:00,46.58,46.59,46.53,46.55,169251.0,44.2324,44.2419,44.1849,44.2039,169251.0
2021-10-14 15:40:00,46.55,46.57,46.51,46.56,210231.0,44.2039,44.2229,44.1659,44.2134,210231.0
2021-10-14 15:45:00,46.56,46.56,46.52,46.53,186177.0,44.2134,44.2134,44.1754,44.1849,186177.0
2021-10-14 15:50:00,46.52,46.58,46.52,46.55,316419.0,44.1754,44.2324,44.1754,44.2039,316419.0
2021-10-14 15:55:00,46.55,46.63,46.53,46.62,1251657.0,44.2039,44.2799,44.1849,44.2704,1251657.0
2021-10-15 09:30:00,46.87,46.9,46.74,46.78,1083996.0,44.5078,44.5363,44.3843,44.4223,1083996.0
2021-10-15 09:35:00,46.79,46.87,46.73,46.74,261276.0,44.4318,44.5078,44.3748,44.3843,261276.0
2021-10-15 09:40:00,46.74,46.85,46.71,46.85,140769.0,44.3843,44.4888,44.3558,44.4888,140769.0
2021-10-15 09:45:00,46.85,46.88,46.82,46.84,123321.0,44.4888,44.5173,44.4603,44.4793,123321.0
2021-10-15 09:50:00,46.82,46.91,46.82,46.87,158082.0,44.4603,44.5458,44.4603,44.5078,158082.0
2021-10-15 09:55:00,46.88,46.92,46.87,46.91,176844.0,44.5173,44.5553,44.5078,44.5458,176844.0
2021-10-15 10:00:00,46.92,47.01,46.91,46.95,321297.0,44.5553,44.6407,44.5458,44.5838,321297.0
2021-10-15 10:05:00,46.95,47.03,46.94,47.01,222432.0,44.5838,44.6597,44.5743,44.6407,222432.0
2021-10-15 10:10:00,47.02,47.03,46.93,46.93,103938.0,44.6502,44.6597,44.5648,44.5648,103938.0
2021-10-15 10:15:00,46.93,46.97,46.93,46.94,152406.0,44.5648,44.6027,44.5648,44.5743,152406.0
2021-10-15 10:20:00,46.95,46.95,46.92,46.92,110058.0,44.5838,44.5838,44.5553,44.5553,110058.0
2021-10-15 10:25:00,46.92,46.92,46.86,46.88,110031.0,44.5553,44.5553,44.4983,44.5173,110031.0
2021-10-15 10:30:00,46.87,46.92,46.85,46.92,77664.0,44.5078,44.5553,44.4888,44.5553,77664.0
2021-10-15 10:35:00,46.92,46.95,46.89,46.92,104283.0,44.5553,44.5838,44.5268,44.5553,104283.0
2021-10-15 10:40:00,46.92,46.95,46.92,46.93,62685.0,44.5553,44.5838,44.5553,44.5648,62685.0
2021-10-15 10:45:00,46.93,47.0,46.93,46.99,106011.0,44.5648,44.6312,44.5648,44.6217,106011.0
2021-10-15 10:50:00,46.99,47.0,46.94,46.94,78261.0,44.6217,44.6312,44.5743,44.5743,78261.0
2021-10-15 10:55:00,46.94,46.95,46.91,46.93,80448.0,44.5743,44.5838,44.5458,44.5648,80448.0
2021-10-15 11:00:00,46.93,46.93,46.9,46.91,76650.0,44.5648,44.5648,44.5363,44.5458,76650.0
2021-10-15 11:05:00,46.91,46.91,46.87,46.87,143763.0,44.5458,44.5458,44.5078,44.5078,143763.0
2021-10-15 11:10:00,46.87,46.89,46.83,46.84,138675.0,44.5078,44.5268,44.4698,44.4793,138675.0
2021-10-15 11:15:00,46.84,46.85,46.82,46.84,78075.0,44.4793,44.4888,44.4603,44.4793,78075.0
2021-10-15 11:20:00,46.84,46.84,46.8,46.82,167295.0,44.4793,44.4793,44.4413,44.4603,167295.0
2021-10-15 11:25:00,46.82,46.83,46.8,46.8,54627.0,44.4603,44.4698,44.4413,44.4413,54627.0
2021-10-15 11:30:00,46.81,46.83,46.8,46.82,63711.0,44.4508,44.4698,44.4413,44.4603,63711.0
2021-10-15 11:35:00,46.82,46.82,46.78,46.78,72801.0,44.4603,44.4603,44.4223,44.4223,72801.0
2021-10-15 11:40:00,46.78,46.78,46.74,46.75,108555.0,44.4223,44.4223,44.3843,44.3938,108555.0
2021-10-15 11:45:00,46.75,46.77,46.74,46.74,63867.0,44.3938,44.4128,44.3843,44.3843,63867.0
2021-10-15 11:50:00,46.74,46.75,46.72,46.74,69435.0,44.3843,44.3938,44.3653,44.3843,69435.0
2021-10-15 11:55:00,46.74,46.74,46.72,46.72,53100.0,44.3843,44.3843,44.3653,44.3653,53100.0
2021-10-15 12:00:00,46.73,46.76,46.73,46.76,67779.0,44.3748,44.4033,44.3748,44.4033,67779.0
2021-10-15 12:05:00,46.76,46.77,46.73,46.73,64827.0,44.4033,44.4128,44.3748,44.3748,64827.0
2021-10-15 12:10:00,46.73,46.78,46.72,46.77,46959.0,44.3748,44.4223,44.3653,44.4128,46959.0
2021-10-15 12:15:00,46.77,46.79,46.76,46.78,51888.0,44.4128,44.4318,44.4033,44.4223,51888.0
2021-10-15 12:20:00,46.78,46.8,46.75,46.77,116388.0,44.4223,44.4413,44.3938,44.4128,116388.0
2021-10-15 12:25:00,46.77,46.79,46.77,46.79,58221.0,44.4128,44.4318,44.4128,44.4318,58221.0
2021-10-15 12:30:00,46.79,46.82,46.79,46.8,84342.0,44.4318,44.4603,44.4318,44.4413,84342.0
2021-10-15 12:35:00,46.8,46.8,46.76,46.76,79782.0,44.4413,44.4413,44.4033,44.4033,79782.0
2021-10-15 12:40:00,46.76,46.77,46.75,46.77,64689.0,44.4033,44.4128,44.3938,44.4128,64689.0
2021-10-15 12:45:00,46.76,46.77,46.73,46.74,81861.0,44.4033,44.4128,44.3748,44.3843,81861.0
2021-10-15 12:50:00,46.74,46.75,46.73,46.74,101157.0,44.3843,44.3938,44.3748,44.3843,101157.0
2021-10-15 12:55:00,46.74,46.74,46.7,46.7,79599.0,44.3843,44.3843,44.3464,44.3464,79599.0
2021-10-15 13:00:00,46.7,46.7,46.66,46.67,235932.0,44.3464,44.3464,44.3084,44.3179,235932.0
2021-10-15 13:05:00,46.67,46.71,46.67,46.69,103713.0,44.3179,44.3558,44.3179,44.3369,103713.0
2021-10-15 13:10:00,46.69,46.7,46.66,46.67,95325.0,44.3369,44.3464,44.3084,44.3179,95325.0
2021-10-15 13:15:00,46.67,46.69,46.66,46.69,85500.0,44.3179,44.3369,44.3084,44.3369,85500.0
2021-10-15 13:20:00,46.69,46.7,46.68,46.69,82164.0,44.3369,44.3464,44.3274,44.3369,82164.0
2021-10-15 13:25:00,46.69,46.69,46.65,46.67,91656.0,44.3369,44.3369,44.2989,44.3179,91656.0
2021-10-15 13:30:00,46.67,46.7,46.67,46.7,74373.0,44.3179,44.3464,44.3179,44.3464,74373.0
2021-10-15 13:35:00,46.7,46.7,46.68,46.7,65613.0,44.3464,44.3464,44.3274,44.3464,65613.0
2021-10-15 13:40:00,46.7,46.72,46.69,46.72,98496.0,44.3464,44.3653,44.3369,44.3653,98496.0
2021-10-15 13:45:00,46.72,46.73,46.69,46.7,124221.0,44.3653,44.3748,44.3369,44.3464,124221.0
2021-10-15 13:50:00,46.7,46.72,46.68,46.69,101466.0,44.3464,44.3653,44.3274,44.3369,101466.0
2021-10-15 13:55:00,46.69,46.7,46.66,46.66,67101.0,44.3369,44.3464,44.3084,44.3084,67101.0
2021-10-15 14:00:00,46.66,46.72,46.65,46.72,135678.0,44.3084,44.3653,44.2989,44.3653,135678.0
2021-10-15 14:05:00,46.72,46.73,46.71,46.73,129978.0,44.3653,44.3748,44.3558,44.3748,129978.0
2021-10-15 14:10:00,46.73,46.78,46.73,46.75,137184.0,44.3748,44.4223,44.3748,44.3938,137184.0
2021-10-15 14:15:00,46.75,46.76,46.71,46.72,79251.0,44.3938,44.4033,44.3558,44.3653,79251.0
2021-10-15 14:20:00,46.72,46.72,46.7,46.7,119226.0,44.3653,44.3653,44.3464,44.3464,119226.0
2021-10-15 14:25:00,46.7,46.73,46.7,46.7,100458.0,44.3464,44.3748,44.3464,44.3464,100458.0
2021-10-15 14:30:00,46.71,46.71,46.68,46.69,121209.0,44.3558,44.3558,44.3274,44.3369,121209.0
2021-10-15 14:35:00,46.69,46.7,46.67,46.7,78159.0,44.3369,44.3464,44.3179,44.3464,78159.0
2021-10-15 14:40:00,46.7,46.71,46.68,46.71,94473.0,44.3464,44.3558,44.3274,44.3558,94473.0
2021-10-15 14:45:00,46.71,46.73,46.7,46.73,172176.0,44.3558,44.3748,44.3464,44.3748,172176.0
2021-10-15 14:50:00,46.73,46.73,46.7,46.73,111474.0,44.3748,44.3748,44.3464,44.3748,111474.0
2021-10-15 14:55:00,46.73,46.76,46.73,46.75,100095.0,44.3748,44.4033,44.3748,44.3938,100095.0
2021-10-15 15:00:00,46.75,46.75,46.74,46.74,91233.0,44.3938,44.3938,44.3843,44.3843,91233.0
2021-10-15 15:05:00,46.74,46.75,46.71,46.71,95667.0,44.3843,44.3938,44.3558,44.3558,95667.0
2021-10-15 15:10:00,46.71,46.73,46.69,46.73,101547.0,44.3558,44.3748,44.3369,44.3748,101547.0
2021-10-15 15:15:00,46.73,46.75,46.71,46.72,110646.0,44.3748,44.3938,44.3558,44.3653,110646.0
2021-10-15 15:20:00,46.71,46.74,46.7,46.74,94845.0,44.3558,44.3843,44.3464,44.3843,94845.0
2021-10-15 15:25:00,46.73,46.77,46.73,46.76,114273.0,44.3748,44.4128,44.3748,44.4033,114273.0
2021-10-15 15:30:00,46.75,46.76,46.73,46.75,143319.0,44.3938,44.4033,44.3748,44.3938,143319.0
2021-10-15 15:35:00,46.75,46.78,46.75,46.77,279894.0,44.3938,44.4223,44.3938,44.4128,279894.0
2021-10-15 15:40:00,46.77,46.79,46.77,46.78,200082.0,44.4128,44.4318,44.4128,44.4223,200082.0
2021-10-15 15:45:00,46.78,46.79,46.76,46.78,250230.0,44.4223,44.4318,44.4033,44.4223,250230.0
2021-10-15 15:50:00,46.78,46.82,46.78,46.82,309099.0,44.4223,44.4603,44.4223,44.4603,309099.0
2021-10-15 15:55:00,46.82,46.86,46.8,46.84,753387.0,44.4603,44.4983,44.4413,44.4793,753387.0
2021-10-18 09:30:00,46.67,46.78,46.61,46.69,504093.0,44.3179,44.4223,44.2609,44.3369,504093.0
2021-10-18 09:35:00,46.69,46.75,46.64,46.64,137793.0,44.3369,44.3938,44.2894,44.2894,137793.0
2021-10-18 09:40:00,46.65,46.86,46.64,46.82,139062.0,44.2989,44.4983,44.2894,44.4603,139062.0
2021-10-18 09:45:00,46.84,46.88,46.82,46.86,108504.0,44.4793,44.5173,44.4603,44.4983,108504.0
2021-10-18 09:50:00,46.87,46.9,46.81,46.85,113382.0,44.5078,44.5363,44.4508,44.4888,113382.0
2021-10-18 09:55:00,46.87,47.0,46.87,46.98,282906.0,44.5078,44.6312,44.5078,44.6122,282906.0
2021-10-18 10:00:00,46.98,47.02,46.89,46.95,151998.0,44.6122,44.6502,44.5268,44.5838,151998.0
2021-10-18 10:05:00,46.94,47.0,46.94,46.97,93894.0,44.5743,44.6312,44.5743,44.6027,93894.0
2021-10-18 10:10:00,46.98,46.98,46.86,46.87,121476.0,44.6122,44.6122,44.4983,44.5078,121476.0
2021-10-18 10:15:00,46.86,46.89,46.83,46.87,96501.0,44.4983,44.5268,44.4698,44.5078,96501.0
2021-10-18 10:20:00,46.88,46.88,46.83,46.86,81348.0,44.5173,44.5173,44.4698,44.4983,81348.0
2021-10-18 10:25:00,46.85,46.89,46.83,46.85,74634.0,44.4888,44.5268,44.4698,44.4888,74634.0
2021-10-18 10:30:00,46.86,46.91,46.82,46.91,98568.0,44.4983,44.5458,44.4603,44.5458,98568.0
2021-10-18 10:35:00,46.91,46.91,46.87,46.91,81621.0,44.5458,44.5458,44.5078,44.5458,81621.0
2021-10-18 10:40:00,46.91,46.98,46.9,46.97,86109.0,44.5458,44.6122,44.5363,44.6027,86109.0
2021-10-18 10:45:00,46.98,47.0,46.96,47.0,85248.0,44.6122,44.6312,44.5932,44.6312,85248.0
2021-10-18 10:50:00,47.01,47.05,47.0,47.05,148251.0,44.6407,44.6787,44.6312,44.6787,148251.0
2021-10-18 10:55:00,47.04,47.09,47.04,47.08,135810.0,44.6692,44.7167,44.6692,44.7072,135810.0
2021-10-18 11:00:00,47.08,47.12,47.08,47.12,140739.0,44.7072,44.7452,44.7072,44.7452,140739.0
2021-10-18 11:05:00,47.12,47.18,47.11,47.16,180114.0,44.7452,44.8022,44.7357,44.7832,180114.0
2021-10-18 11:10:00,47.16,47.17,47.12,47.14,108519.0,44.7832,44.7927,44.7452,44.7642,108519.0
2021-10-18 11:15:00,47.14,47.2,47.14,47.2,80640.0,44.7642,44.8212,44.7642,44.8212,80640.0
2021-10-18 11:20:00,47.19,47.21,47.17,47.2,95547.0,44.8117,44.8306,44.7927,44.8212,95547.0
2021-10-18 11:25:00,47.2,47.24,47.18,47.18,219498.0,44.8212,44.8591,44.8022,44.8022,219498.0
2021-10-18 11:30:00,47.19,47.22,47.18,47.21,178920.0,44.8117,44.8401,44.8022,44.8306,178920.0
2021-10-18 11:35:00,47.2,47.23,47.2,47.22,106632.0,44.8212,44.8496,44.8212,44.8401,106632.0
2021-10-18 11:40:00,47.22,47.22,47.18,47.2,67563.0,44.8401,44.8401,44.8022,44.8212,67563.0
2021-10-18 11:45:00,47.2,47.25,47.2,47.23,88272.0,44.8212,44.8686,44.8212,44.8496,88272.0
2021-10-18 11:50:00,47.22,47.23,47.21,47.22,95619.0,44.8401,44.8496,44.8306,44.8401,95619.0
2021-10-18 11:55:00,47.21,47.22,47.15,47.17,80859.0,44.8306,44.8401,44.7737,44.7927,80859.0
2021-10-18 12:00:00,47.16,47.18,47.15,47.18,94188.0,44.7832,44.8022,44.7737,44.8022,94188.0
2021-10-18 12:05:00,47.18,47.2,47.17,47.18,43266.0,44.8022,44.8212,44.7927,44.8022,43266.0
2021-10-18 12:10:00,47.18,47.23,47.18,47.2,117987.0,44.8022,44.8496,44.8022,44.8212,117987.0
2021-10-18 12:15:00,47.2,47.24,47.2,47.22,74652.0,44.8212,44.8591,44.8212,44.8401,74652.0
2021-10-18 12:20:00,47.22,47.22,47.17,47.17,75696.0,44.8401,44.8401,44.7927,44.7927,75696.0
2021-10-18 12:25:00,47.17,47.19,47.15,47.19,71352.0,44.7927,44.8117,44.7737,44.8117,71352.0
2021-10-18 12:30:00,47.19,47.21,47.18,47.2,58731.0,44.8117,44.8306,44.8022,44.8212,58731.0
2021-10-18 12:35:00,47.2,47.2,47.19,47.2,42129.0,44.8212,44.8212,44.8117,44.8212,42129.0
2021-10-18 12:40:00,47.2,47.2,47.18,47.19,88761.0,44.8212,44.8212,44.8022,44.8117,88761.0
2021-10-18 12:45:00,47.19,47.19,47.14,47.14,113646.0,44.8117,44.8117,44.7642,44.7642,113646.0
2021-10-18 12:50:00,47.14,47.19,47.14,47.16,77235.0,44.7642,44.8117,44.7642,44.7832,77235.0
2021-10-18 12:55:00,47.16,47.18,47.15,47.17,64617.0,44.7832,44.8022,44.7737,44.7927,64617.0
2021-10-18 13:00:00,47.17,47.19,47.16,47.19,73353.0,44.7927,44.8117,44.7832,44.8117,73353.0
2021-10-18 13:05:00,47.19,47.21,47.18,47.2,130830.0,44.8117,44.8306,44.8022,44.8212,130830.0
2021-10-18 13:10:00,47.2,47.21,47.18,47.18,45681.0,44.8212,44.8306,44.8022,44.8022,45681.0
2021-10-18 13:15:00,47.18,47.19,47.17,47.19,65931.0,44.8022,44.8117,44.7927,44.8117,65931.0
2021-10-18 13:20:00,47.18,47.21,47.17,47.18,183159.0,44.8022,44.8306,44.7927,44.8022,183159.0
2021-10-18 13:25:00,47.18,47.18,47.15,47.16,146286.0,44.8022,44.8022,44.7737,44.7832,146286.0
2021-10-18 13:30:00,47.15,47.17,47.15,47.16,54303.0,44.7737,44.7927,44.7737,44.7832,54303.0
2021-10-18 13:35:00,47.17,47.18,47.15,47.15,61956.0,44.7927,44.8022,44.7737,44.7737,61956.0
2021-10-18 13:40:00,47.15,47.18,47.14,47.18,97353.0,44.7737,44.8022,44.7642,44.8022,97353.0
2021-10-18 13:45:00,47.18,47.28,47.17,47.24,870699.0,44.8022,44.8971,44.7927,44.8591,870699.0
2021-10-18 13:50:00,47.23,47.27,47.21,47.24,116265.0,44.8496,44.8876,44.8306,44.8591,116265.0
2021-10-18 13:55:00,47.25,47.3,47.24,47.3,149901.0,44.8686,44.9161,44.8591,44.9161,149901.0
2021-10-18 14:00:00,47.29,47.3,47.26,47.29,179205.0,44.9066,44.9161,44.8781,44.9066,179205.0
2021-10-18 14:05:00,47.29,47.3,47.27,47.28,82740.0,44.9066,44.9161,44.8876,44.8971,82740.0
2021-10-18 14:10:00,47.28,47.32,47.25,47.26,127689.0,44.8971,44.9351,44.8686,44.8781,127689.0
2021-10-18 14:15:00,47.27,47.28,47.24,47.26,83022.0,44.8876,44.8971,44.8591,44.8781,83022.0
2021-10-18 14:20:00,47.26,47.27,47.24,47.26,51537.0,44.8781,44.8876,44.8591,44.8781,51537.0
2021-10-18 14:25:00,47.26,47.27,47.24,47.27,55434.0,44.8781,44.8876,44.8591,44.8876,55434.0
2021-10-18 14:30:00,47.26,47.28,47.24,47.25,85995.0,44.8781,44.8971,44.8591,44.8686,85995.0
2021-10-18 14:35:00,47.26,47.27,47.24,47.25,70194.0,44.8781,44.8876,44.8591,44.8686,70194.0
2021-10-18 14:40:00,47.25,47.27,47.25,47.26,46620.0,44.8686,44.8876,44.8686,44.8781,46620.0
2021-10-18 14:45:00,47.26,47.29,47.26,47.29,49143.0,44.8781,44.9066,44.8781,44.9066,49143.0
2021-10-18 14:50:00,47.29,47.31,47.29,47.3,50979.0,44.9066,44.9256,44.9066,44.9161,50979.0
2021-10-18 14:55:00,47.3,47.3,47.27,47.28,80853.0,44.9161,44.9161,44.8876,44.8971,80853.0
2021-10-18 15:00:00,47.27,47.28,47.24,47.25,100428.0,44.8876,44.8971,44.8591,44.8686,100428.0
2021-10-18 15:05:00,47.24,47.26,47.23,47.24,69786.0,44.8591,44.8781,44.8496,44.8591,69786.0
2021-10-18 15:10:00,47.24,47.28,47.24,47.28,93630.0,44.8591,44.8971,44.8591,44.8971,93630.0
2021-10-18 15:15:00,47.28,47.3,47.27,47.29,73452.0,44.8971,44.9161,44.8876,44.9066,73452.0
2021-10-18 15:20:00,47.28,47.29,47.27,47.28,106548.0,44.8971,44.9066,44.8876,44.8971,106548.0
2021-10-18 15:25:00,47.27,47.28,47.23,47.26,132516.0,44.8876,44.8971,44.8496,44.8781,132516.0
2021-10-18 15:30:00,47.26,47.26,47.23,47.25,124314.0,44.8781,44.8781,44.8496,44.8686,124314.0
2021-10-18 15:35:00,47.25,47.31,47.24,47.3,184620.0,44.8686,44.9256,44.8591,44.9161,184620.0
2021-10-18 15:40:00,47.3,47.32,47.29,47.31,231024.0,44.9161,44.9351,44.9066,44.9256,231024.0
2021-10-18 15:45:00,47.31,47.33,47.29,47.32,274941.0,44.9256,44.9446,44.9066,44.9351,274941.0
2021-10-18 15:50:00,47.32,47.34,47.29,47.32,449781.0,44.9351,44.9541,44.9066,44.9351,449781.0
2021-10-18 15:55:00,47.32,47.32,47.22,47.23,1175295.0,44.9351,44.9351,44.8401,44.8496,1175295.0
2021-10-19 09:30:00,48.21,48.54,48.12,48.3,2433525.0,45.7802,46.0936,45.6948,45.8657,2433525.0
2021-10-19 09:35:00,48.28,48.3,48.03,48.16,1273605.0,45.8467,45.8657,45.6093,45.7328,1273605.0
2021-10-19 09:40:00,48.16,48.24,48.09,48.17,1332492.0,45.7328,45.8087,45.6663,45.7423,1332492.0
2021-10-19 09:45:00,48.17,48.21,47.94,47.99,907002.0,45.7423,45.7802,45.5239,45.5713,907002.0
2021-10-19 09:50:00,48.0,48.15,47.98,48.14,519408.0,45.5808,45.7233,45.5618,45.7138,519408.0
2021-10-19 09:55:00,48.14,48.15,48.05,48.08,445092.0,45.7138,45.7233,45.6283,45.6568,445092.0
2021-10-19 10:00:00,48.09,48.1,48.02,48.07,385827.0,45.6663,45.6758,45.5998,45.6473,385827.0
2021-10-19 10:05:00,48.06,48.1,48.01,48.02,331506.0,45.6378,45.6758,45.5903,45.5998,331506.0
2021-10-19 10:10:00,48.02,48.07,47.96,47.96,330900.0,45.5998,45.6473,45.5428,45.5428,330900.0
2021-10-19 10:15:00,47.97,48.0,47.89,47.9,480024.0,45.5523,45.5808,45.4764,45.4859,480024.0
2021-10-19 10:20:00,47.91,48.05,47.89,48.05,430692.0,45.4954,45.6283,45.4764,45.6283,430692.0
2021-10-19 10:25:00,48.04,48.12,48.01,48.11,218067.0,45.6188,45.6948,45.5903,45.6853,218067.0
2021-10-19 10:30:00,48.11,48.12,48.01,48.02,259221.0,45.6853,45.6948,45.5903,45.5998,259221.0
2021-10-19 10:35:00,48.02,48.04,47.95,48.01,253653.0,45.5998,45.6188,45.5334,45.5903,253653.0
2021-10-19 10:40:00,48.01,48.03,47.98,47.99,250491.0,45.5903,45.6093,45.5618,45.5713,250491.0
2021-10-19 10:45:00,47.99,48.05,47.96,48.03,183402.0,45.5713,45.6283,45.5428,45.6093,183402.0
2021-10-19 10:50:00,48.03,48.05,48.0,48.05,147225.0,45.6093,45.6283,45.5808,45.6283,147225.0
2021-10-19 10:55:00,48.04,48.09,48.04,48.06,207060.0,45.6188,45.6663,45.6188,45.6378,207060.0
2021-10-19 11:00:00,48.06,48.12,48.06,48.1,198615.0,45.6378,45.6948,45.6378,45.6758,198615.0
2021-10-19 11:05:00,48.1,48.1,48.03,48.03,234015.0,45.6758,45.6758,45.6093,45.6093,234015.0
2021-10-19 11:10:00,48.03,48.06,48.01,48.05,192792.0,45.6093,45.6378,45.5903,45.6283,192792.0
2021-10-19 11:15:00,48.05,48.09,48.04,48.08,230460.0,45.6283,45.6663,45.6188,45.6568,230460.0
2021-10-19 11:20:00,48.08,48.09,48.02,48.02,132234.0,45.6568,45.6663,45.5998,45.5998,132234.0
2021-10-19 11:25:00,48.02,48.04,48.01,48.01,154716.0,45.5998,45.6188,45.5903,45.5903,154716.0
2021-10-19 11:30:00,48.01,48.02,47.95,47.96,196515.0,45.5903,45.5998,45.5334,45.5428,196515.0
2021-10-19 11:35:00,47.96,47.98,47.93,47.94,212013.0,45.5428,45.5618,45.5144,45.5239,212013.0
2021-10-19 11:40:00,47.93,47.96,47.9,47.95,204387.0,45.5144,45.5428,45.4859,45.5334,204387.0
2021-10-19 11:45:00,47.95,47.99,47.93,47.95,121653.0,45.5334,45.5713,45.5144,45.5334,121653.0
2021-10-19 11:50:00,47.96,47.99,47.94,47.99,131469.0,45.5428,45.5713,45.5239,45.5713,131469.0
2021-10-19 11:55:00,47.99,48.03,47.97,48.01,197463.0,45.5713,45.6093,45.5523,45.5903,197463.0
2021-10-19 12:00:00,48.01,48.01,47.98,47.99,177699.0,45.5903,45.5903,45.5618,45.5713,177699.0
2021-10-19 12:05:00,47.99,48.01,47.98,47.99,143727.0,45.5713,45.5903,45.5618,45.5713,143727.0
2021-10-19 12:10:00,47.99,48.02,47.99,48.01,94392.0,45.5713,45.5998,45.5713,45.5903,94392.0
2021-10-19 12:15:00,48.01,48.03,48.0,48.0,152766.0,45.5903,45.6093,45.5808,45.5808,152766.0
2021-10-19 12:20:00,48.0,48.04,47.99,48.02,194640.0,45.5808,45.6188,45.5713,45.5998,194640.0
2021-10-19 12:25:00,48.02,48.07,48.01,48.06,237591.0,45.5998,45.6473,45.5903,45.6378,237591.0
2021-10-19 12:30:00,48.06,48.1,48.06,48.1,162534.0,45.6378,45.6758,45.6378,45.6758,162534.0
2021-10-19 12:35:00,48.1,48.15,48.09,48.15,198417.0,45.6758,45.7233,45.6663,45.7233,198417.0
2021-10-19 12:40:00,48.15,48.18,48.14,48.15,219546.0,45.7233,45.7518,45.7138,45.7233,219546.0
2021-10-19 12:45:00,48.15,48.21,48.14,48.18,921348.0,45.7233,45.7802,45.7138,45.7518,921348.0
2021-10-19 12:50:00,48.18,48.22,48.17,48.18,422778.0,45.7518,45.7897,45.7423,45.7518,422778.0
2021-10-19 12:55:00,48.17,48.18,48.14,48.14,273888.0,45.7423,45.7518,45.7138,45.7138,273888.0
2021-10-19 13:00:00,48.14,48.15,48.11,48.13,208293.0,45.7138,45.7233,45.6853,45.7043,208293.0
2021-10-19 13:05:00,48.13,48.16,48.12,48.16,259326.0,45.7043,45.7328,45.6948,45.7328,259326.0
2021-10-19 13:10:00,48.16,48.17,48.12,48.15,240297.0,45.7328,45.7423,45.6948,45.7233,240297.0
2021-10-19 13:15:00,48.15,48.18,48.13,48.17,310485.0,45.7233,45.7518,45.7043,45.7423,310485.0
2021-10-19 13:20:00,48.18,48.24,48.16,48.23,204870.0,45.7518,45.8087,45.7328,45.7992,204870.0
2021-10-19 13:25:00,48.22,48.26,48.2,48.21,210543.0,45.7897,45.8277,45.7708,45.7802,210543.0
2021-10-19 13:30:00,48.21,48.23,48.19,48.21,306537.0,45.7802,45.7992,45.7613,45.7802,306537.0
2021-10-19 13:35:00,48.21,48.23,48.19,48.21,132297.0,45.7802,45.7992,45.7613,45.7802,132297.0
2021-10-19 13:40:00,48.21,48.21,48.16,48.19,201531.0,45.7802,45.7802,45.7328,45.7613,201531.0
2021-10-19 13:45:00,48.18,48.21,48.17,48.19,150978.0,45.7518,45.7802,45.7423,45.7613,150978.0
2021-10-19 13:50:00,48.19,48.21,48.19,48.2,116670.0,45.7613,45.7802,45.7613,45.7708,116670.0
2021-10-19 13:55:00,48.21,48.22,48.2,48.21,87972.0,45.7802,45.7897,45.7708,45.7802,87972.0
2021-10-19 14:00:00,48.21,48.21,48.18,48.19,116814.0,45.7802,45.7802,45.7518,45.7613,116814.0
2021-10-19 14:05:00,48.19,48.21,48.18,48.19,140880.0,45.7613,45.7802,45.7518,45.7613,140880.0
2021-10-19 14:10:00,48.19,48.19,48.17,48.18,413151.0,45.7613,45.7613,45.7423,45.7518,413151.0
2021-10-19 14:15:00,48.17,48.2,48.16,48.19,112263.0,45.7423,45.7708,45.7328,45.7613,112263.0
2021-10-19 14:20:00,48.2,48.22,48.19,48.21,104514.0,45.7708,45.7897,45.7613,45.7802,104514.0
2021-10-19 14:25:00,48.21,48.24,48.2,48.22,170010.0,45.7802,45.8087,45.7708,45.7897,170010.0
2021-10-19 14:30:00,48.22,48.22,48.19,48.2,298980.0,45.7897,45.7897,45.7613,45.7708,298980.0
2021-10-19 14:35:00,48.2,48.2,48.17,48.19,226092.0,45.7708,45.7708,45.7423,45.7613,226092.0
2021-10-19 14:40:00,48.2,48.21,48.18,48.19,129180.0,45.7708,45.7802,45.7518,45.7613,129180.0
2021-10-19 14:45:00,48.2,48.2,48.16,48.17,106974.0,45.7708,45.7708,45.7328,45.7423,106974.0
2021-10-19 14:50:00,48.17,48.18,48.17,48.17,91380.0,45.7423,45.7518,45.7423,45.7423,91380.0
2021-10-19 14:55:00,48.17,48.2,48.17,48.19,118959.0,45.7423,45.7708,45.7423,45.7613,118959.0
2021-10-19 15:00:00,48.18,48.22,48.18,48.19,245169.0,45.7518,45.7897,45.7518,45.7613,245169.0
2021-10-19 15:05:00,48.19,48.2,48.18,48.19,114267.0,45.7613,45.7708,45.7518,45.7613,114267.0
2021-10-19 15:10:00,48.2,48.22,48.19,48.22,128691.0,45.7708,45.7897,45.7613,45.7897,128691.0
2021-10-19 15:15:00,48.22,48.24,48.21,48.24,199869.0,45.7897,45.8087,45.7802,45.8087,199869.0
2021-10-19 15:20:00,48.24,48.24,48.18,48.21,211638.0,45.8087,45.8087,45.7518,45.7802,211638.0
2021-10-19 15:25:00,48.2,48.24,48.2,48.23,180765.0,45.7708,45.8087,45.7708,45.7992,180765.0
2021-10-19 15:30:00,48.23,48.23,48.19,48.23,263523.0,45.7992,45.7992,45.7613,45.7992,263523.0
2021-10-19 15:35:00,48.23,48.24,48.21,48.22,214875.0,45.7992,45.8087,45.7802,45.7897,214875.0
2021-10-19 15:40:00,48.22,48.24,48.19,48.21,298863.0,45.7897,45.8087,45.7613,45.7802,298863.0
2021-10-19 15:45:00,48.2,48.22,48.18,48.21,389388.0,45.7708,45.7897,45.7518,45.7802,389388.0
2021-10-19 15:50:00,48.21,48.25,48.19,48.23,810048.0,45.7802,45.8182,45.7613,45.7992,810048.0
2021-10-19 15:55:00,48.23,48.25,48.21,48.23,1056867.0,45.7992,45.8182,45.7802,45.7992,1056867.0
2021-10-20 09:30:00,48.3,48.53,48.3,48.52,573369.0,45.8657,46.0841,45.8657,46.0746,573369.0
2021-10-20 09:35:00,48.52,48.68,48.51,48.6,312879.0,46.0746,46.2266,46.0651,46.1506,312879.0
2021-10-20 09:40:00,48.6,48.66,48.56,48.63,246975.0,46.1506,46.2076,46.1126,46.1791,246975.0
2021-10-20 09:45:00,48.63,48.65,48.52,48.58,291882.0,46.1791,46.1981,46.0746,46.1316,291882.0
2021-10-20 09:50:00,48.58,48.63,48.56,48.63,194574.0,46.1316,46.1791,46.1126,46.1791,194574.0
2021-10-20 09:55:00,48.63,48.64,48.5,48.51,193548.0,46.1791,46.1886,46.0556,46.0651,193548.0
2021-10-20 10:00:00,48.51,48.63,48.49,48.61,252402.0,46.0651,46.1791,46.0461,46.1601,252402.0
2021-10-20 10:05:00,48.61,48.61,48.53,48.57,161220.0,46.1601,46.1601,46.0841,46.1221,161220.0
2021-10-20 10:10:00,48.56,48.61,48.54,48.6,188904.0,46.1126,46.1601,46.0936,46.1506,188904.0
2021-10-20 10:15:00,48.6,48.62,48.56,48.61,188991.0,46.1506,46.1696,46.1126,46.1601,188991.0
2021-10-20 10:20:00,48.62,48.71,48.61,48.71,216771.0,46.1696,46.255,46.1601,46.255,216771.0
2021-10-20 10:25:00,48.71,48.71,48.63,48.64,155052.0,46.255,46.255,46.1791,46.1886,155052.0
2021-10-20 10:30:00,48.64,48.64,48.56,48.61,216528.0,46.1886,46.1886,46.1126,46.1601,216528.0
2021-10-20 10:35:00,48.61,48.64,48.59,48.62,137919.0,46.1601,46.1886,46.1411,46.1696,137919.0
2021-10-20 10:40:00,48.62,48.65,48.61,48.63,136353.0,46.1696,46.1981,46.1601,46.1791,136353.0
2021-10-20 10:45:00,48.63,48.65,48.6,48.64,94878.0,46.1791,46.1981,46.1506,46.1886,94878.0
2021-10-20 10:50:00,48.64,48.65,48.62,48.64,119142.0,46.1886,46.1981,46.1696,46.1886,119142.0
2021-10-20 10:55:00,48.64,48.66,48.61,48.62,172980.0,46.1886,46.2076,46.1601,46.1696,172980.0
2021-10-20 11:00:00,48.62,48.63,48.6,48.61,179436.0,46.1696,46.1791,46.1506,46.1601,179436.0
2021-10-20 11:05:00,48.61,48.65,48.61,48.64,112365.0,46.1601,46.1981,46.1601,46.1886,112365.0
2021-10-20 11:10:00,48.64,48.65,48.61,48.64,93033.0,46.1886,46.1981,46.1601,46.1886,93033.0
2021-10-20 11:15:00,48.63,48.64,48.6,48.6,90789.0,46.1791,46.1886,46.1506,46.1506,90789.0
2021-10-20 11:20:00,48.6,48.64,48.58,48.61,88101.0,46.1506,46.1886,46.1316,46.1601,88101.0
2021-10-20 11:25:00,48.61,48.63,48.6,48.63,105102.0,46.1601,46.1791,46.1506,46.1791,105102.0
2021-10-20 11:30:00,48.63,48.64,48.58,48.58,102972.0,46.1791,46.1886,46.1316,46.1316,102972.0
2021-10-20 11:35:00,48.58,48.64,48.57,48.64,93720.0,46.1316,46.1886,46.1221,46.1886,93720.0
2021-10-20 11:40:00,48.64,48.68,48.62,48.68,141264.0,46.1886,46.2266,46.1696,46.2266,141264.0
2021-10-20 11:45:00,48.68,48.7,48.65,48.69,146361.0,46.2266,46.2456,46.1981,46.2361,146361.0
2021-10-20 11:50:00,48.69,48.73,48.66,48.72,132837.0,46.2361,46.274,46.2076,46.2645,132837.0
2021-10-20 11:55:00,48.73,48.74,48.7,48.73,96888.0,46.274,46.2835,46.2456,46.274,96888.0
2021-10-20 12:00:00,48.73,48.76,48.7,48.75,149106.0,46.274,46.3025,46.2456,46.293,149106.0
2021-10-20 12:05:00,48.76,48.79,48.74,48.78,172560.0,46.3025,46.331,46.2835,46.3215,172560.0
2021-10-20 12:10:00,48.78,48.78,48.75,48.77,72201.0,46.3215,46.3215,46.293,46.312,72201.0
2021-10-20 12:15:00,48.77,48.78,48.75,48.76,80391.0,46.312,46.3215,46.293,46.3025,80391.0
2021-10-20 12:20:00,48.76,48.79,48.76,48.77,75477.0,46.3025,46.331,46.3025,46.312,75477.0
2021-10-20 12:25:00,48.77,48.79,48.76,48.79,75213.0,46.312,46.331,46.3025,46.331,75213.0
2021-10-20 12:30:00,48.79,48.79,48.75,48.75,70839.0,46.331,46.331,46.293,46.293,70839.0
2021-10-20 12:35:00,48.76,48.78,48.75,48.76,89916.0,46.3025,46.3215,46.293,46.3025,89916.0
2021-10-20 12:40:00,48.76,48.79,48.76,48.77,67230.0,46.3025,46.331,46.3025,46.312,67230.0
2021-10-20 12:45:00,48.78,48.78,48.76,48.78,67230.0,46.3215,46.3215,46.3025,46.3215,67230.0
2021-10-20 12:50:00,48.78,48.79,48.76,48.78,74124.0,46.3215,46.331,46.3025,46.3215,74124.0
2021-10-20 12:55:00,48.78,48.79,48.76,48.78,99228.0,46.3215,46.331,46.3025,46.3215,99228.0
2021-10-20 13:00:00,48.78,48.83,48.77,48.79,317652.0,46.3215,46.369,46.312,46.331,317652.0
2021-10-20 13:05:00,48.79,48.79,48.76,48.77,70506.0,46.331,46.331,46.3025,46.312,70506.0
2021-10-20 13:10:00,48.77,48.77,48.75,48.76,118251.0,46.312,46.312,46.293,46.3025,118251.0
2021-10-20 13:15:00,48.76,48.77,48.73,48.74,186780.0,46.3025,46.312,46.274,46.2835,186780.0
2021-10-20 13:20:00,48.74,48.75,48.71,48.74,116832.0,46.2835,46.293,46.255,46.2835,116832.0
2021-10-20 13:25:00,48.75,48.75,48.73,48.75,69393.0,46.293,46.293,46.274,46.293,69393.0
2021-10-20 13:30:00,48.75,48.76,48.74,48.76,90204.0,46.293,46.3025,46.2835,46.3025,90204.0
2021-10-20 13:35:00,48.75,48.77,48.74,48.75,85347.0,46.293,46.312,46.2835,46.293,85347.0
2021-10-20 13:40:00,48.75,48.75,48.7,48.71,126411.0,46.293,46.293,46.2456,46.255,126411.0
2021-10-20 13:45:00,48.71,48.72,48.7,48.71,55581.0,46.255,46.2645,46.2456,46.255,55581.0
2021-10-20 13:50:00,48.71,48.72,48.7,48.71,50451.0,46.255,46.2645,46.2456,46.255,50451.0
2021-10-20 13:55:00,48.71,48.71,48.68,48.7,96876.0,46.255,46.255,46.2266,46.2456,96876.0
2021-10-20 14:00:00,48.69,48.7,48.68,48.68,129357.0,46.2361,46.2456,46.2266,46.2266,129357.0
2021-10-20 14:05:00,48.68,48.69,48.67,48.68,132456.0,46.2266,46.2361,46.2171,46.2266,132456.0
2021-10-20 14:10:00,48.68,48.7,48.67,48.69,114102.0,46.2266,46.2456,46.2171,46.2361,114102.0
2021-10-20 14:15:00,48.69,48.69,48.64,48.64,90510.0,46.2361,46.2361,46.1886,46.1886,90510.0
2021-10-20 14:20:00,48.64,48.66,48.63,48.65,99903.0,46.1886,46.2076,46.1791,46.1981,99903.0
2021-10-20 14:25:00,48.65,48.68,48.65,48.68,69798.0,46.1981,46.2266,46.1981,46.2266,69798.0
2021-10-20 14:30:00,48.68,48.69,48.67,48.69,97386.0,46.2266,46.2361,46.2171,46.2361,97386.0
2021-10-20 14:35:00,48.69,48.7,48.68,48.69,76242.0,46.2361,46.2456,46.2266,46.2361,76242.0
2021-10-20 14:40:00,48.69,48.7,48.66,48.66,112560.0,46.2361,46.2456,46.2076,46.2076,112560.0
2021-10-20 14:45:00,48.66,48.67,48.65,48.66,56742.0,46.2076,46.2171,46.1981,46.2076,56742.0
2021-10-20 14:50:00,48.65,48.67,48.64,48.67,134805.0,46.1981,46.2171,46.1886,46.2171,134805.0
2021-10-20 14:55:00,48.67,48.67,48.65,48.66,94581.0,46.2171,46.2171,46.1981,46.2076,94581.0
2021-10-20 15:00:00,48.66,48.7,48.66,48.68,118965.0,46.2076,46.2456,46.2076,46.2266,118965.0
2021-10-20 15:05:00,48.68,48.69,48.66,48.68,104100.0,46.2266,46.2361,46.2076,46.2266,104100.0
2021-10-20 15:10:00,48.68,48.68,48.65,48.67,163689.0,46.2266,46.2266,46.1981,46.2171,163689.0
2021-10-20 15:15:00,48.67,48.67,48.63,48.66,135396.0,46.2171,46.2171,46.1791,46.2076,135396.0
2021-10-20 15:20:00,48.66,48.67,48.65,48.66,138075.0,46.2076,46.2171,46.1981,46.2076,138075.0
2021-10-20 15:25:00,48.66,48.66,48.64,48.65,177363.0,46.2076,46.2076,46.1886,46.1981,177363.0
2021-10-20 15:30:00,48.65,48.71,48.65,48.71,254016.0,46.1981,46.255,46.1981,46.255,254016.0
2021-10-20 15:35:00,48.71,48.71,48.66,48.7,237930.0,46.255,46.255,46.2076,46.2456,237930.0
2021-10-20 15:40:00,48.7,48.73,48.7,48.71,171798.0,46.2456,46.274,46.2456,46.255,171798.0
2021-10-20 15:45:00,48.71,48.72,48.68,48.69,160041.0,46.255,46.2645,46.2266,46.2361,160041.0
2021-10-20 15:50:00,48.69,48.69,48.67,48.68,265107.0,46.2361,46.2361,46.2171,46.2266,265107.0
2021-10-20 15:55:00,48.68,48.68,48.64,48.68,897675.0,46.2266,46.2266,46.1886,46.2266,897675.0
2021-10-21 09:30:00,48.86,48.94,48.74,48.94,529830.0,46.3975,46.4735,46.2835,46.4735,529830.0
2021-10-21 09:35:00,48.94,48.97,48.83,48.88,186318.0,46.4735,46.5019,46.369,46.4165,186318.0
2021-10-21 09:40:00,48.88,48.88,48.74,48.81,142101.0,46.4165,46.4165,46.2835,46.35,142101.0
2021-10-21 09:45:00,48.81,48.85,48.73,48.75,254448.0,46.35,46.388,46.274,46.293,254448.0
2021-10-21 09:50:00,48.75,48.84,48.73,48.83,156534.0,46.293,46.3785,46.274,46.369,156534.0
2021-10-21 09:55:00,48.83,48.84,48.77,48.81,115278.0,46.369,46.3785,46.312,46.35,115278.0
2021-10-21 10:00:00,48.81,48.83,48.75,48.77,112692.0,46.35,46.369,46.293,46.312,112692.0
2021-10-21 10:05:00,48.78,48.79,48.7,48.71,141036.0,46.3215,46.331,46.2456,46.255,141036.0
2021-10-21 10:10:00,48.71,48.71,48.6,48.67,401307.0,46.255,46.255,46.1506,46.2171,401307.0
2021-10-21 10:15:00,48.69,48.73,48.63,48.71,151605.0,46.2361,46.274,46.1791,46.255,151605.0
2021-10-21 10:20:00,48.72,48.74,48.7,48.72,167370.0,46.2645,46.2835,46.2456,46.2645,167370.0
2021-10-21 10:25:00,48.73,48.74,48.68,48.71,127782.0,46.274,46.2835,46.2266,46.255,127782.0
2021-10-21 10:30:00,48.72,48.72,48.65,48.66,141528.0,46.2645,46.2645,46.1981,46.2076,141528.0
2021-10-21 10:35:00,48.66,48.67,48.61,48.62,122523.0,46.2076,46.2171,46.1601,46.1696,122523.0
2021-10-21 10:40:00,48.63,48.68,48.62,48.65,147657.0,46.1791,46.2266,46.1696,46.1981,147657.0
2021-10-21 10:45:00,48.65,48.71,48.64,48.7,101343.0,46.1981,46.255,46.1886,46.2456,101343.0
2021-10-21 10:50:00,48.7,48.73,48.69,48.69,94206.0,46.2456,46.274,46.2361,46.2361,94206.0
2021-10-21 10:55:00,48.69,48.72,48.67,48.68,76836.0,46.2361,46.2645,46.2171,46.2266,76836.0
2021-10-21 11:00:00,48.67,48.76,48.67,48.76,111012.0,46.2171,46.3025,46.2171,46.3025,111012.0
2021-10-21 11:05:00,48.75,48.8,48.73,48.78,61053.0,46.293,46.3405,46.274,46.3215,61053.0
2021-10-21 11:10:00,48.78,48.79,48.74,48.77,118284.0,46.3215,46.331,46.2835,46.312,118284.0
2021-10-21 11:15:00,48.77,48.81,48.77,48.79,72045.0,46.312,46.35,46.312,46.331,72045.0
2021-10-21 11:20:00,48.79,48.79,48.75,48.76,64515.0,46.331,46.331,46.293,46.3025,64515.0
2021-10-21 11:25:00,48.76,48.79,48.73,48.73,130680.0,46.3025,46.331,46.274,46.274,130680.0
2021-10-21 11:30:00,48.73,48.77,48.72,48.77,80535.0,46.274,46.312,46.2645,46.312,80535.0
2021-10-21 11:35:00,48.76,48.77,48.74,48.75,86328.0,46.3025,46.312,46.2835,46.293,86328.0
2021-10-21 11:40:00,48.75,48.75,48.7,48.7,77724.0,46.293,46.293,46.2456,46.2456,77724.0
2021-10-21 11:45:00,48.71,48.74,48.7,48.7,92691.0,46.255,46.2835,46.2456,46.2456,92691.0
2021-10-21 11:50:00,48.71,48.75,48.69,48.73,75759.0,46.255,46.293,46.2361,46.274,75759.0
2021-10-21 11:55:00,48.74,48.8,48.74,48.79,65523.0,46.2835,46.3405,46.2835,46.331,65523.0
2021-10-21 12:00:00,48.78,48.81,48.77,48.78,72354.0,46.3215,46.35,46.312,46.3215,72354.0
2021-10-21 12:05:00,48.78,48.79,48.72,48.72,105978.0,46.3215,46.331,46.2645,46.2645,105978.0
2021-10-21 12:10:00,48.73,48.77,48.72,48.77,80583.0,46.274,46.312,46.2645,46.312,80583.0
2021-10-21 12:15:00,48.77,48.78,48.75,48.77,61347.0,46.312,46.3215,46.293,46.312,61347.0
2021-10-21 12:20:00,48.76,48.78,48.75,48.78,35547.0,46.3025,46.3215,46.293,46.3215,35547.0
2021-10-21 12:25:00,48.77,48.79,48.77,48.79,61569.0,46.312,46.331,46.312,46.331,61569.0
2021-10-21 12:30:00,48.79,48.8,48.79,48.8,47883.0,46.331,46.3405,46.331,46.3405,47883.0
2021-10-21 12:35:00,48.81,48.82,48.79,48.82,91695.0,46.35,46.3595,46.331,46.3595,91695.0
2021-10-21 12:40:00,48.81,48.84,48.81,48.83,81882.0,46.35,46.3785,46.35,46.369,81882.0
2021-10-21 12:45:00,48.83,48.84,48.81,48.82,55404.0,46.369,46.3785,46.35,46.3595,55404.0
2021-10-21 12:50:00,48.81,48.82,48.79,48.81,62679.0,46.35,46.3595,46.331,46.35,62679.0
2021-10-21 12:55:00,48.81,48.84,48.79,48.82,106008.0,46.35,46.3785,46.331,46.3595,106008.0
2021-10-21 13:00:00,48.82,48.83,48.8,48.83,114375.0,46.3595,46.369,46.3405,46.369,114375.0
2021-10-21 13:05:00,48.83,48.84,48.81,48.84,54384.0,46.369,46.3785,46.35,46.3785,54384.0
2021-10-21 13:10:00,48.83,48.86,48.83,48.85,56091.0,46.369,46.3975,46.369,46.388,56091.0
2021-10-21 13:15:00,48.85,48.87,48.85,48.85,84630.0,46.388,46.407,46.388,46.388,84630.0
2021-10-21 13:20:00,48.85,48.88,48.85,48.88,45714.0,46.388,46.4165,46.388,46.4165,45714.0
2021-10-21 13:25:00,48.88,48.91,48.88,48.91,128016.0,46.4165,46.445,46.4165,46.445,128016.0
2021-10-21 13:30:00,48.91,48.93,48.91,48.92,52326.0,46.445,46.464,46.445,46.4545,52326.0
2021-10-21 13:35:00,48.92,48.93,48.9,48.91,122694.0,46.4545,46.464,46.4355,46.445,122694.0
2021-10-21 13:40:00,48.92,48.93,48.88,48.89,94677.0,46.4545,46.464,46.4165,46.426,94677.0
2021-10-21 13:45:00,48.89,48.91,48.88,48.9,79248.0,46.426,46.445,46.4165,46.4355,79248.0
2021-10-21 13:50:00,48.9,48.94,48.89,48.9,114660.0,46.4355,46.4735,46.426,46.4355,114660.0
2021-10-21 13:55:00,48.9,48.91,48.88,48.89,66891.0,46.4355,46.445,46.4165,46.426,66891.0
2021-10-21 14:00:00,48.89,48.92,48.89,48.9,55686.0,46.426,46.4545,46.426,46.4355,55686.0
2021-10-21 14:05:00,48.9,48.92,48.9,48.91,68421.0,46.4355,46.4545,46.4355,46.445,68421.0
2021-10-21 14:10:00,48.91,48.91,48.88,48.89,76419.0,46.445,46.445,46.4165,46.426,76419.0
2021-10-21 14:15:00,48.89,48.92,48.88,48.9,71508.0,46.426,46.4545,46.4165,46.4355,71508.0
2021-10-21 14:20:00,48.9,48.91,48.89,48.91,80793.0,46.4355,46.445,46.426,46.445,80793.0
2021-10-21 14:25:00,48.91,48.93,48.9,48.93,80379.0,46.445,46.464,46.4355,46.464,80379.0
2021-10-21 14:30:00,48.93,48.94,48.91,48.92,66126.0,46.464,46.4735,46.445,46.4545,66126.0
2021-10-21 14:35:00,48.92,48.92,48.9,48.91,51915.0,46.4545,46.4545,46.4355,46.445,51915.0
2021-10-21 14:40:00,48.91,48.91,48.89,48.91,55713.0,46.445,46.445,46.426,46.445,55713.0
2021-10-21 14:45:00,48.91,48.92,48.89,48.9,60954.0,46.445,46.4545,46.426,46.4355,60954.0
2021-10-21 14:50:00,48.9,48.91,48.89,48.9,72387.0,46.4355,46.445,46.426,46.4355,72387.0
2021-10-21 14:55:00,48.9,48.91,48.89,48.91,71193.0,46.4355,46.445,46.426,46.445,71193.0
2021-10-21 15:00:00,48.92,48.94,48.92,48.94,63570.0,46.4545,46.4735,46.4545,46.4735,63570.0
2021-10-21 15:05:00,48.94,48.96,48.94,48.96,98121.0,46.4735,46.4924,46.4735,46.4924,98121.0
2021-10-21 15:10:00,48.95,48.96,48.95,48.95,68163.0,46.483,46.4924,46.483,46.483,68163.0
2021-10-21 15:15:00,48.95,48.95,48.92,48.94,79596.0,46.483,46.483,46.4545,46.4735,79596.0
2021-10-21 15:20:00,48.94,48.96,48.93,48.95,86586.0,46.4735,46.4924,46.464,46.483,86586.0
2021-10-21 15:25:00,48.95,48.97,48.94,48.96,126153.0,46.483,46.5019,46.4735,46.4924,126153.0
2021-10-21 15:30:00,48.96,48.96,48.93,48.94,100323.0,46.4924,46.4924,46.464,46.4735,100323.0
2021-10-21 15:35:00,48.94,48.96,48.92,48.92,120456.0,46.4735,46.4924,46.4545,46.4545,120456.0
2021-10-21 15:40:00,48.92,48.93,48.89,48.92,125496.0,46.4545,46.464,46.426,46.4545,125496.0
2021-10-21 15:45:00,48.91,48.93,48.9,48.92,178539.0,46.445,46.464,46.4355,46.4545,178539.0
2021-10-21 15:50:00,48.92,48.92,48.89,48.89,255048.0,46.4545,46.4545,46.426,46.426,255048.0
2021-10-21 15:55:00,48.89,48.97,48.89,48.94,736326.0,46.426,46.5019,46.426,46.4735,736326.0
2021-10-22 09:30:00,49.03,49.33,49.03,49.27,702732.0,46.5589,46.8438,46.5589,46.7868,702732.0
2021-10-22 09:35:00,49.27,49.38,49.27,49.38,414396.0,46.7868,46.8913,46.7868,46.8913,414396.0
2021-10-22 09:40:00,49.37,49.59,49.35,49.59,665310.0,46.8818,47.0907,46.8628,47.0907,665310.0
2021-10-22 09:45:00,49.59,49.9,49.59,49.63,985626.0,47.0907,47.3851,47.0907,47.1287,985626.0
2021-10-22 09:50:00,49.62,49.68,49.58,49.68,524070.0,47.1192,47.1762,47.0812,47.1762,524070.0
2021-10-22 09:55:00,49.69,49.71,49.59,49.6,310824.0,47.1857,47.2046,47.0907,47.1002,310824.0
2021-10-22 10:00:00,49.59,49.63,49.51,49.51,366021.0,47.0907,47.1287,47.0147,47.0147,366021.0
2021-10-22 10:05:00,49.51,49.6,49.5,49.58,280407.0,47.0147,47.1002,47.0052,47.0812,280407.0
2021-10-22 10:10:00,49.58,49.62,49.55,49.57,164874.0,47.0812,47.1192,47.0527,47.0717,164874.0
2021-10-22 10:15:00,49.57,49.65,49.57,49.62,202854.0,47.0717,47.1477,47.0717,47.1192,202854.0
2021-10-22 10:20:00,49.63,49.65,49.6,49.62,305718.0,47.1287,47.1477,47.1002,47.1192,305718.0
2021-10-22 10:25:00,49.62,49.67,49.61,49.66,194757.0,47.1192,47.1667,47.1097,47.1572,194757.0
2021-10-22 10:30:00,49.66,49.67,49.64,49.65,234966.0,47.1572,47.1667,47.1382,47.1477,234966.0
2021-10-22 10:35:00,49.65,49.68,49.62,49.63,268197.0,47.1477,47.1762,47.1192,47.1287,268197.0
2021-10-22 10:40:00,49.63,49.69,49.63,49.68,222720.0,47.1287,47.1857,47.1287,47.1762,222720.0
2021-10-22 10:45:00,49.68,49.74,49.67,49.73,238506.0,47.1762,47.2331,47.1667,47.2236,238506.0
2021-10-22 10:50:00,49.73,49.74,49.67,49.67,199836.0,47.2236,47.2331,47.1667,47.1667,199836.0
2021-10-22 10:55:00,49.67,49.73,49.67,49.71,152961.0,47.1667,47.2236,47.1667,47.2046,152961.0
2021-10-22 11:00:00,49.71,49.74,49.69,49.72,142365.0,47.2046,47.2331,47.1857,47.2141,142365.0
2021-10-22 11:05:00,49.72,49.73,49.68,49.72,107802.0,47.2141,47.2236,47.1762,47.2141,107802.0
2021-10-22 11:10:00,49.71,49.72,49.69,49.71,81843.0,47.2046,47.2141,47.1857,47.2046,81843.0
2021-10-22 11:15:00,49.71,49.71,49.67,49.71,130713.0,47.2046,47.2046,47.1667,47.2046,130713.0
2021-10-22 11:20:00,49.7,49.7,49.58,49.6,160563.0,47.1952,47.1952,47.0812,47.1002,160563.0
2021-10-22 11:25:00,49.6,49.6,49.47,49.48,332589.0,47.1002,47.1002,46.9767,46.9862,332589.0
2021-10-22 11:30:00,49.48,49.49,49.45,49.46,135561.0,46.9862,46.9957,46.9578,46.9672,135561.0
2021-10-22 11:35:00,49.45,49.47,49.37,49.39,257208.0,46.9578,46.9767,46.8818,46.9008,257208.0
2021-10-22 11:40:00,49.39,49.44,49.38,49.41,104217.0,46.9008,46.9483,46.8913,46.9198,104217.0
2021-10-22 11:45:00,49.41,49.42,49.37,49.38,135963.0,46.9198,46.9293,46.8818,46.8913,135963.0
2021-10-22 11:50:00,49.38,49.42,49.37,49.39,140508.0,46.8913,46.9293,46.8818,46.9008,140508.0
2021-10-22 11:55:00,49.39,49.41,49.36,49.39,115116.0,46.9008,46.9198,46.8723,46.9008,115116.0
2021-10-22 12:00:00,49.39,49.39,49.33,49.34,99366.0,46.9008,46.9008,46.8438,46.8533,99366.0
2021-10-22 12:05:00,49.34,49.39,49.34,49.37,75063.0,46.8533,46.9008,46.8533,46.8818,75063.0
2021-10-22 12:10:00,49.37,49.37,49.33,49.36,84042.0,46.8818,46.8818,46.8438,46.8723,84042.0
2021-10-22 12:15:00,49.36,49.39,49.34,49.39,89796.0,46.8723,46.9008,46.8533,46.9008,89796.0
2021-10-22 12:20:00,49.38,49.4,49.36,49.39,66807.0,46.8913,46.9103,46.8723,46.9008,66807.0
2021-10-22 12:25:00,49.39,49.42,49.39,49.4,159354.0,46.9008,46.9293,46.9008,46.9103,159354.0
2021-10-22 12:30:00,49.4,49.47,49.39,49.44,228321.0,46.9103,46.9767,46.9008,46.9483,228321.0
2021-10-22 12:35:00,49.44,49.45,49.42,49.44,132786.0,46.9483,46.9578,46.9293,46.9483,132786.0
2021-10-22 12:40:00,49.44,49.5,49.42,49.5,119052.0,46.9483,47.0052,46.9293,47.0052,119052.0
2021-10-22 12:45:00,49.5,49.55,49.49,49.54,99708.0,47.0052,47.0527,46.9957,47.0432,99708.0
2021-10-22 12:50:00,49.55,49.55,49.51,49.51,82935.0,47.0527,47.0527,47.0147,47.0147,82935.0
2021-10-22 12:55:00,49.52,49.52,49.51,49.52,76197.0,47.0242,47.0242,47.0147,47.0242,76197.0
2021-10-22 13:00:00,49.52,49.54,49.48,49.48,146769.0,47.0242,47.0432,46.9862,46.9862,146769.0
2021-10-22 13:05:00,49.48,49.53,49.47,49.53,80484.0,46.9862,47.0337,46.9767,47.0337,80484.0
2021-10-22 13:10:00,49.53,49.56,49.53,49.55,78924.0,47.0337,47.0622,47.0337,47.0527,78924.0
2021-10-22 13:15:00,49.55,49.56,49.53,49.55,83154.0,47.0527,47.0622,47.0337,47.0527,83154.0
2021-10-22 13:20:00,49.55,49.56,49.54,49.55,58386.0,47.0527,47.0622,47.0432,47.0527,58386.0
2021-10-22 13:25:00,49.55,49.57,49.55,49.57,62313.0,47.0527,47.0717,47.0527,47.0717,62313.0
2021-10-22 13:30:00,49.57,49.59,49.54,49.58,101844.0,47.0717,47.0907,47.0432,47.0812,101844.0
2021-10-22 13:35:00,49.58,49.61,49.58,49.6,64713.0,47.0812,47.1097,47.0812,47.1002,64713.0
2021-10-22 13:40:00,49.6,49.6,49.53,49.54,136503.0,47.1002,47.1002,47.0337,47.0432,136503.0
2021-10-22 13:45:00,49.53,49.57,49.53,49.56,77238.0,47.0337,47.0717,47.0337,47.0622,77238.0
2021-10-22 13:50:00,49.57,49.58,49.54,49.54,105888.0,47.0717,47.0812,47.0432,47.0432,105888.0
2021-10-22 13:55:00,49.54,49.55,49.53,49.53,106770.0,47.0432,47.0527,47.0337,47.0337,106770.0
2021-10-22 14:00:00,49.54,49.58,49.54,49.58,104070.0,47.0432,47.0812,47.0432,47.0812,104070.0
2021-10-22 14:05:00,49.58,49.6,49.56,49.58,66303.0,47.0812,47.1002,47.0622,47.0812,66303.0
2021-10-22 14:10:00,49.58,49.59,49.55,49.55,109557.0,47.0812,47.0907,47.0527,47.0527,109557.0
2021-10-22 14:15:00,49.55,49.58,49.55,49.58,126696.0,47.0527,47.0812,47.0527,47.0812,126696.0
2021-10-22 14:20:00,49.58,49.58,49.52,49.52,246546.0,47.0812,47.0812,47.0242,47.0242,246546.0
2021-10-22 14:25:00,49.52,49.53,49.5,49.51,225318.0,47.0242,47.0337,47.0052,47.0147,225318.0
2021-10-22 14:30:00,49.51,49.56,49.51,49.53,339561.0,47.0147,47.0622,47.0147,47.0337,339561.0
2021-10-22 14:35:00,49.53,49.54,49.49,49.5,200610.0,47.0337,47.0432,46.9957,47.0052,200610.0
2021-10-22 14:40:00,49.49,49.49,49.43,49.44,204267.0,46.9957,46.9957,46.9388,46.9483,204267.0
2021-10-22 14:45:00,49.44,49.46,49.4,49.44,302877.0,46.9483,46.9672,46.9103,46.9483,302877.0
2021-10-22 14:50:00,49.44,49.44,49.4,49.41,168423.0,46.9483,46.9483,46.9103,46.9198,168423.0
2021-10-22 14:55:00,49.41,49.45,49.41,49.45,84519.0,46.9198,46.9578,46.9198,46.9578,84519.0
2021-10-22 15:00:00,49.45,49.45,49.43,49.44,139731.0,46.9578,46.9578,46.9388,46.9483,139731.0
2021-10-22 15:05:00,49.44,49.46,49.43,49.45,132387.0,46.9483,46.9672,46.9388,46.9578,132387.0
2021-10-22 15:10:00,49.46,49.46,49.41,49.42,111261.0,46.9672,46.9672,46.9198,46.9293,111261.0
2021-10-22 15:15:00,49.42,49.44,49.39,49.41,171672.0,46.9293,46.9483,46.9008,46.9198,171672.0
2021-10-22 15:20:00,49.41,49.45,49.41,49.44,121290.0,46.9198,46.9578,46.9198,46.9483,121290.0
2021-10-22 15:25:00,49.44,49.45,49.43,49.44,115116.0,46.9483,46.9578,46.9388,46.9483,115116.0
2021-10-22 15:30:00,49.44,49.49,49.44,49.48,171408.0,46.9483,46.9957,46.9483,46.9862,171408.0
2021-10-22 15:35:00,49.48,49.48,49.4,49.42,214353.0,46.9862,46.9862,46.9103,46.9293,214353.0
2021-10-22 15:40:00,49.42,49.43,49.39,49.4,256689.0,46.9293,46.9388,46.9008,46.9103,256689.0
2021-10-22 15:45:00,49.4,49.41,49.37,49.37,263661.0,46.9103,46.9198,46.8818,46.8818,263661.0
2021-10-22 15:50:00,49.37,49.43,49.37,49.43,324312.0,46.8818,46.9388,46.8818,46.9388,324312.0
2021-10-22 15:55:00,49.43,49.46,49.42,49.45,904830.0,46.9388,46.9672,46.9293,46.9578,904830.0
2021-10-25 09:30:00,49.59,49.72,49.55,49.56,611904.0,47.0907,47.2141,47.0527,47.0622,611904.0
2021-10-25 09:35:00,49.55,49.56,49.34,49.39,232641.0,47.0527,47.0622,46.8533,46.9008,232641.0
2021-10-25 09:40:00,49.4,49.55,49.39,49.55,214653.0,46.9103,47.0527,46.9008,47.0527,214653.0
2021-10-25 09:45:00,49.55,49.63,49.54,49.62,235959.0,47.0527,47.1287,47.0432,47.1192,235959.0
2021-10-25 09:50:00,49.62,49.64,49.59,49.62,239313.0,47.1192,47.1382,47.0907,47.1192,239313.0
2021-10-25 09:55:00,49.62,49.62,49.58,49.6,230547.0,47.1192,47.1192,47.0812,47.1002,230547.0
2021-10-25 10:00:00,49.59,49.72,49.57,49.67,256356.0,47.0907,47.2141,47.0717,47.1667,256356.0
2021-10-25 10:05:00,49.68,49.68,49.59,49.6,234129.0,47.1762,47.1762,47.0907,47.1002,234129.0
2021-10-25 10:10:00,49.6,49.71,49.59,49.7,147753.0,47.1002,47.2046,47.0907,47.1952,147753.0
2021-10-25 10:15:00,49.71,49.74,49.69,49.71,158697.0,47.2046,47.2331,47.1857,47.2046,158697.0
2021-10-25 10:20:00,49.72,49.73,49.69,49.7,106647.0,47.2141,47.2236,47.1857,47.1952,106647.0
2021-10-25 10:25:00,49.7,49.76,49.69,49.74,129144.0,47.1952,47.2521,47.1857,47.2331,129144.0
2021-10-25 10:30:00,49.74,49.75,49.68,49.71,105477.0,47.2331,47.2426,47.1762,47.2046,105477.0
2021-10-25 10:35:00,49.71,49.74,49.67,49.74,111954.0,47.2046,47.2331,47.1667,47.2331,111954.0
2021-10-25 10:40:00,49.74,49.81,49.74,49.8,163650.0,47.2331,47.2996,47.2331,47.2901,163650.0
2021-10-25 10:45:00,49.81,49.82,49.76,49.78,133638.0,47.2996,47.3091,47.2521,47.2711,133638.0
2021-10-25 10:50:00,49.78,49.8,49.75,49.8,113157.0,47.2711,47.2901,47.2426,47.2901,113157.0
2021-10-25 10:55:00,49.8,49.84,49.8,49.84,148944.0,47.2901,47.3281,47.2901,47.3281,148944.0
2021-10-25 11:00:00,49.83,49.84,49.79,49.83,127911.0,47.3186,47.3281,47.2806,47.3186,127911.0
2021-10-25 11:05:00,49.83,49.85,49.83,49.84,125349.0,47.3186,47.3376,47.3186,47.3281,125349.0
2021-10-25 11:10:00,49.84,49.84,49.82,49.83,83373.0,47.3281,47.3281,47.3091,47.3186,83373.0
2021-10-25 11:15:00,49.83,49.84,49.8,49.83,160914.0,47.3186,47.3281,47.2901,47.3186,160914.0
2021-10-25 11:20:00,49.83,49.84,49.79,49.84,185073.0,47.3186,47.3281,47.2806,47.3281,185073.0
2021-10-25 11:25:00,49.83,49.88,49.82,49.88,159021.0,47.3186,47.3661,47.3091,47.3661,159021.0
2021-10-25 11:30:00,49.87,49.92,49.86,49.91,148473.0,47.3566,47.4041,47.3471,47.3946,148473.0
2021-10-25 11:35:00,49.92,49.97,49.92,49.97,213522.0,47.4041,47.4515,47.4041,47.4515,213522.0
2021-10-25 11:40:00,49.97,50.1,49.97,50.03,820365.0,47.4515,47.575,47.4515,47.5085,820365.0
2021-10-25 11:45:00,50.03,50.04,49.99,50.01,102996.0,47.5085,47.518,47.4705,47.4895,102996.0
2021-10-25 11:50:00,50.01,50.05,50.0,50.04,122871.0,47.4895,47.5275,47.48,47.518,122871.0
2021-10-25 11:55:00,50.04,50.08,50.03,50.07,94656.0,47.518,47.556,47.5085,47.5465,94656.0
2021-10-25 12:00:00,50.07,50.08,50.05,50.06,128058.0,47.5465,47.556,47.5275,47.537,128058.0
2021-10-25 12:05:00,50.05,50.09,50.05,50.09,135693.0,47.5275,47.5655,47.5275,47.5655,135693.0
2021-10-25 12:10:00,50.09,50.12,50.08,50.12,208446.0,47.5655,47.594,47.556,47.594,208446.0
2021-10-25 12:15:00,50.13,50.15,50.09,50.09,288318.0,47.6035,47.6225,47.5655,47.5655,288318.0
2021-10-25 12:20:00,50.09,50.1,50.03,50.06,113634.0,47.5655,47.575,47.5085,47.537,113634.0
2021-10-25 12:25:00,50.06,50.06,50.02,50.02,110346.0,47.537,47.537,47.499,47.499,110346.0
2021-10-25 12:30:00,50.02,50.06,50.0,50.05,61728.0,47.499,47.537,47.48,47.5275,61728.0
2021-10-25 12:35:00,50.05,50.06,50.04,50.06,54252.0,47.5275,47.537,47.518,47.537,54252.0
2021-10-25 12:40:00,50.06,50.08,50.04,50.07,103458.0,47.537,47.556,47.518,47.5465,103458.0
2021-10-25 12:45:00,50.07,50.11,50.07,50.1,71910.0,47.5465,47.5845,47.5465,47.575,71910.0
2021-10-25 12:50:00,50.1,50.11,50.09,50.1,73866.0,47.575,47.5845,47.5655,47.575,73866.0
2021-10-25 12:55:00,50.1,50.13,50.09,50.13,114012.0,47.575,47.6035,47.5655,47.6035,114012.0
2021-10-25 13:00:00,50.13,50.13,50.11,50.12,66612.0,47.6035,47.6035,47.5845,47.594,66612.0
2021-10-25 13:05:00,50.13,50.17,50.13,50.15,132243.0,47.6035,47.6415,47.6035,47.6225,132243.0
2021-10-25 13:10:00,50.16,50.17,50.15,50.16,95529.0,47.632,47.6415,47.6225,47.632,95529.0
2021-10-25 13:15:00,50.15,50.16,50.1,50.1,97671.0,47.6225,47.632,47.575,47.575,97671.0
2021-10-25 13:20:00,50.1,50.11,50.08,50.09,92895.0,47.575,47.5845,47.556,47.5655,92895.0
2021-10-25 13:25:00,50.09,50.1,50.08,50.1,112968.0,47.5655,47.575,47.556,47.575,112968.0
2021-10-25 13:30:00,50.11,50.11,50.09,50.09,64677.0,47.5845,47.5845,47.5655,47.5655,64677.0
2021-10-25 13:35:00,50.09,50.1,50.06,50.06,109407.0,47.5655,47.575,47.537,47.537,109407.0
2021-10-25 13:40:00,50.07,50.08,50.03,50.03,90927.0,47.5465,47.556,47.5085,47.5085,90927.0
2021-10-25 13:45:00,50.03,50.04,50.0,50.02,102231.0,47.5085,47.518,47.48,47.499,102231.0
2021-10-25 13:50:00,50.02,50.03,50.01,50.03,67962.0,47.499,47.5085,47.4895,47.5085,67962.0
2021-10-25 13:55:00,50.03,50.03,50.0,50.01,77799.0,47.5085,47.5085,47.48,47.4895,77799.0
2021-10-25 14:00:00,50.01,50.01,49.97,49.98,104064.0,47.4895,47.4895,47.4515,47.461,104064.0
2021-10-25 14:05:00,49.98,49.98,49.97,49.97,73107.0,47.461,47.461,47.4515,47.4515,73107.0
2021-10-25 14:10:00,49.97,49.97,49.9,49.91,165252.0,47.4515,47.4515,47.3851,47.3946,165252.0
2021-10-25 14:15:00,49.91,49.93,49.91,49.93,81939.0,47.3946,47.4136,47.3946,47.4136,81939.0
2021-10-25 14:20:00,49.93,49.96,49.93,49.95,119697.0,47.4136,47.442,47.4136,47.4326,119697.0
2021-10-25 14:25:00,49.95,49.98,49.95,49.97,92529.0,47.4326,47.461,47.4326,47.4515,92529.0
2021-10-25 14:30:00,49.98,50.01,49.97,50.0,127374.0,47.461,47.4895,47.4515,47.48,127374.0
2021-10-25 14:35:00,50.0,50.01,49.97,49.99,102360.0,47.48,47.4895,47.4515,47.4705,102360.0
2021-10-25 14:40:00,49.99,49.99,49.96,49.98,130509.0,47.4705,47.4705,47.442,47.461,130509.0
2021-10-25 14:45:00,49.98,49.99,49.96,49.99,80190.0,47.461,47.4705,47.442,47.4705,80190.0
2021-10-25 14:50:00,49.99,50.01,49.98,50.01,105204.0,47.4705,47.4895,47.461,47.4895,105204.0
2021-10-25 14:55:00,50.01,50.02,50.0,50.01,122574.0,47.4895,47.499,47.48,47.4895,122574.0
2021-10-25 15:00:00,50.01,50.02,49.99,50.02,87561.0,47.4895,47.499,47.4705,47.499,87561.0
2021-10-25 15:05:00,50.02,50.02,50.0,50.02,110619.0,47.499,47.499,47.48,47.499,110619.0
2021-10-25 15:10:00,50.02,50.05,50.0,50.05,123180.0,47.499,47.5275,47.48,47.5275,123180.0
2021-10-25 15:15:00,50.04,50.07,50.04,50.05,196017.0,47.518,47.5465,47.518,47.5275,196017.0
2021-10-25 15:20:00,50.05,50.05,50.02,50.02,149433.0,47.5275,47.5275,47.499,47.499,149433.0
2021-10-25 15:25:00,50.02,50.05,50.02,50.05,127866.0,47.499,47.5275,47.499,47.5275,127866.0
2021-10-25 15:30:00,50.05,50.06,50.04,50.06,221580.0,47.5275,47.537,47.518,47.537,221580.0
2021-10-25 15:35:00,50.06,50.06,50.03,50.05,244683.0,47.537,47.537,47.5085,47.5275,244683.0
2021-10-25 15:40:00,50.04,50.07,50.01,50.06,236109.0,47.518,47.5465,47.4895,47.537,236109.0
2021-10-25 15:45:00,50.06,50.06,50.03,50.03,186225.0,47.537,47.537,47.5085,47.5085,186225.0
2021-10-25 15:50:00,50.03,50.03,49.98,49.99,353655.0,47.5085,47.5085,47.461,47.4705,353655.0
2021-10-25 15:55:00,49.99,50.04,49.97,50.04,699714.0,47.4705,47.518,47.4515,47.518,699714.0
2021-10-26 09:30:00,50.0,50.18,49.98,50.09,579879.0,47.48,47.651,47.461,47.5655,579879.0
2021-10-26 09:35:00,50.11,50.15,49.93,50.03,185781.0,47.5845,47.6225,47.4136,47.5085,185781.0
2021-10-26 09:40:00,50.05,50.06,50.0,50.02,140736.0,47.5275,47.537,47.48,47.499,140736.0
2021-10-26 09:45:00,50.02,50.02,49.88,49.89,170961.0,47.499,47.499,47.3661,47.3756,170961.0
2021-10-26 09:50:00,49.9,49.96,49.85,49.95,184368.0,47.3851,47.442,47.3376,47.4326,184368.0
2021-10-26 09:55:00,49.94,49.98,49.9,49.95,189228.0,47.4231,47.461,47.3851,47.4326,189228.0
2021-10-26 10:00:00,49.96,49.97,49.79,49.81,269202.0,47.442,47.4515,47.2806,47.2996,269202.0
2021-10-26 10:05:00,49.8,49.84,49.73,49.74,233280.0,47.2901,47.3281,47.2236,47.2331,233280.0
2021-10-26 10:10:00,49.74,49.79,49.68,49.78,170313.0,47.2331,47.2806,47.1762,47.2711,170313.0
2021-10-26 10:15:00,49.79,49.84,49.77,49.8,287940.0,47.2806,47.3281,47.2616,47.2901,287940.0
2021-10-26 10:20:00,49.8,49.86,49.8,49.82,142962.0,47.2901,47.3471,47.2901,47.3091,142962.0
2021-10-26 10:25:00,49.82,49.88,49.8,49.84,100584.0,47.3091,47.3661,47.2901,47.3281,100584.0
2021-10-26 10:30:00,49.84,49.87,49.8,49.83,142059.0,47.3281,47.3566,47.2901,47.3186,142059.0
2021-10-26 10:35:00,49.83,49.83,49.77,49.8,156006.0,47.3186,47.3186,47.2616,47.2901,156006.0
2021-10-26 10:40:00,49.8,49.82,49.77,49.78,79554.0,47.2901,47.3091,47.2616,47.2711,79554.0
2021-10-26 10:45:00,49.78,49.8,49.76,49.78,82836.0,47.2711,47.2901,47.2521,47.2711,82836.0
2021-10-26 10:50:00,49.78,49.79,49.73,49.74,165150.0,47.2711,47.2806,47.2236,47.2331,165150.0
2021-10-26 10:55:00,49.74,49.79,49.74,49.75,299655.0,47.2331,47.2806,47.2331,47.2426,299655.0
2021-10-26 11:00:00,49.75,49.76,49.67,49.67,310071.0,47.2426,47.2521,47.1667,47.1667,310071.0
2021-10-26 11:05:00,49.67,49.76,49.67,49.72,223674.0,47.1667,47.2521,47.1667,47.2141,223674.0
2021-10-26 11:10:00,49.73,49.75,49.68,49.75,218352.0,47.2236,47.2426,47.1762,47.2426,218352.0
2021-10-26 11:15:00,49.75,49.79,49.68,49.69,207633.0,47.2426,47.2806,47.1762,47.1857,207633.0
2021-10-26 11:20:00,49.7,49.74,49.67,49.67,161187.0,47.1952,47.2331,47.1667,47.1667,161187.0
2021-10-26 11:25:00,49.68,49.72,49.66,49.67,165078.0,47.1762,47.2141,47.1572,47.1667,165078.0
2021-10-26 11:30:00,49.68,49.72,49.65,49.66,210108.0,47.1762,47.2141,47.1477,47.1572,210108.0
2021-10-26 11:35:00,49.66,49.7,49.62,49.69,184842.0,47.1572,47.1952,47.1192,47.1857,184842.0
2021-10-26 11:40:00,49.69,49.7,49.64,49.65,84429.0,47.1857,47.1952,47.1382,47.1477,84429.0
2021-10-26 11:45:00,49.66,49.66,49.59,49.61,123609.0,47.1572,47.1572,47.0907,47.1097,123609.0
2021-10-26 11:50:00,49.61,49.62,49.58,49.58,104898.0,47.1097,47.1192,47.0812,47.0812,104898.0
2021-10-26 11:55:00,49.58,49.59,49.55,49.57,145014.0,47.0812,47.0907,47.0527,47.0717,145014.0
2021-10-26 12:00:00,49.58,49.58,49.53,49.53,110757.0,47.0812,47.0812,47.0337,47.0337,110757.0
2021-10-26 12:05:00,49.54,49.56,49.51,49.52,114834.0,47.0432,47.0622,47.0147,47.0242,114834.0
2021-10-26 12:10:00,49.52,49.57,49.49,49.57,164991.0,47.0242,47.0717,46.9957,47.0717,164991.0
2021-10-26 12:15:00,49.57,49.59,49.55,49.57,150054.0,47.0717,47.0907,47.0527,47.0717,150054.0
2021-10-26 12:20:00,49.57,49.58,49.53,49.58,82008.0,47.0717,47.0812,47.0337,47.0812,82008.0
2021-10-26 12:25:00,49.58,49.59,49.56,49.57,88095.0,47.0812,47.0907,47.0622,47.0717,88095.0
2021-10-26 12:30:00,49.58,49.61,49.56,49.59,228849.0,47.0812,47.1097,47.0622,47.0907,228849.0
2021-10-26 12:35:00,49.59,49.6,49.56,49.58,78327.0,47.0907,47.1002,47.0622,47.0812,78327.0
2021-10-26 12:40:00,49.58,49.64,49.57,49.62,115914.0,47.0812,47.1382,47.0717,47.1192,115914.0
2021-10-26 12:45:00,49.61,49.67,49.61,49.65,102705.0,47.1097,47.1667,47.1097,47.1477,102705.0
2021-10-26 12:50:00,49.65,49.66,49.63,49.65,115527.0,47.1477,47.1572,47.1287,47.1477,115527.0
2021-10-26 12:55:00,49.65,49.71,49.65,49.71,105393.0,47.1477,47.2046,47.1477,47.2046,105393.0
2021-10-26 13:00:00,49.71,49.74,49.69,49.74,89571.0,47.2046,47.2331,47.1857,47.2331,89571.0
2021-10-26 13:05:00,49.74,49.77,49.72,49.75,134748.0,47.2331,47.2616,47.2141,47.2426,134748.0
2021-10-26 13:10:00,49.75,49.75,49.69,49.72,98169.0,47.2426,47.2426,47.1857,47.2141,98169.0
2021-10-26 13:15:00,49.73,49.74,49.71,49.73,62832.0,47.2236,47.2331,47.2046,47.2236,62832.0
2021-10-26 13:20:00,49.73,49.75,49.71,49.73,49992.0,47.2236,47.2426,47.2046,47.2236,49992.0
2021-10-26 13:25:00,49.73,49.73,49.7,49.72,63420.0,47.2236,47.2236,47.1952,47.2141,63420.0
2021-10-26 13:30:00,49.72,49.73,49.7,49.71,64683.0,47.2141,47.2236,47.1952,47.2046,64683.0
2021-10-26 13:35:00,49.71,49.72,49.67,49.7,78861.0,47.2046,47.2141,47.1667,47.1952,78861.0
2021-10-26 13:40:00,49.7,49.73,49.69,49.69,92358.0,47.1952,47.2236,47.1857,47.1857,92358.0
2021-10-26 13:45:00,49.7,49.7,49.65,49.65,97473.0,47.1952,47.1952,47.1477,47.1477,97473.0
2021-10-26 13:50:00,49.65,49.68,49.64,49.68,75198.0,47.1477,47.1762,47.1382,47.1762,75198.0
2021-10-26 13:55:00,49.68,49.72,49.66,49.71,56358.0,47.1762,47.2141,47.1572,47.2046,56358.0
2021-10-26 14:00:00,49.71,49.75,49.71,49.74,71085.0,47.2046,47.2426,47.2046,47.2331,71085.0
2021-10-26 14:05:00,49.74,49.75,49.72,49.73,57603.0,47.2331,47.2426,47.2141,47.2236,57603.0
2021-10-26 14:10:00,49.73,49.73,49.71,49.72,74712.0,47.2236,47.2236,47.2046,47.2141,74712.0
2021-10-26 14:15:00,49.72,49.73,49.7,49.72,41877.0,47.2141,47.2236,47.1952,47.2141,41877.0
2021-10-26 14:20:00,49.71,49.72,49.69,49.71,82434.0,47.2046,47.2141,47.1857,47.2046,82434.0
2021-10-26 14:25:00,49.71,49.72,49.67,49.67,131547.0,47.2046,47.2141,47.1667,47.1667,131547.0
2021-10-26 14:30:00,49.68,49.7,49.67,49.69,73365.0,47.1762,47.1952,47.1667,47.1857,73365.0
2021-10-26 14:35:00,49.69,49.7,49.68,49.68,56508.0,47.1857,47.1952,47.1762,47.1762,56508.0
2021-10-26 14:40:00,49.68,49.69,49.66,49.67,46641.0,47.1762,47.1857,47.1572,47.1667,46641.0
2021-10-26 14:45:00,49.67,49.69,49.67,49.68,65010.0,47.1667,47.1857,47.1667,47.1762,65010.0
2021-10-26 14:50:00,49.68,49.69,49.66,49.67,59481.0,47.1762,47.1857,47.1572,47.1667,59481.0
2021-10-26 14:55:00,49.67,49.7,49.67,49.69,57450.0,47.1667,47.1952,47.1667,47.1857,57450.0
2021-10-26 15:00:00,49.69,49.72,49.69,49.71,117147.0,47.1857,47.2141,47.1857,47.2046,117147.0
2021-10-26 15:05:00,49.71,49.72,49.67,49.67,108654.0,47.2046,47.2141,47.1667,47.1667,108654.0
2021-10-26 15:10:00,49.67,49.68,49.65,49.66,94638.0,47.1667,47.1762,47.1477,47.1572,94638.0
2021-10-26 15:15:00,49.65,49.7,49.65,49.69,109617.0,47.1477,47.1952,47.1477,47.1857,109617.0
2021-10-26 15:20:00,49.69,49.74,49.69,49.72,93147.0,47.1857,47.2331,47.1857,47.2141,93147.0
2021-10-26 15:25:00,49.72,49.73,49.68,49.68,97824.0,47.2141,47.2236,47.1762,47.1762,97824.0
2021-10-26 15:30:00,49.68,49.72,49.68,49.69,128886.0,47.1762,47.2141,47.1762,47.1857,128886.0
2021-10-26 15:35:00,49.69,49.69,49.61,49.62,202359.0,47.1857,47.1857,47.1097,47.1192,202359.0
2021-10-26 15:40:00,49.62,49.67,49.62,49.66,157140.0,47.1192,47.1667,47.1192,47.1572,157140.0
2021-10-26 15:45:00,49.67,49.71,49.66,49.69,167346.0,47.1667,47.2046,47.1572,47.1857,167346.0
2021-10-26 15:50:00,49.68,49.69,49.63,49.63,334119.0,47.1762,47.1857,47.1287,47.1287,334119.0
2021-10-26 15:55:00,49.64,49.65,49.58,49.58,565728.0,47.1382,47.1477,47.0812,47.0812,565728.0
2021-10-27 09:30:00,49.65,49.67,49.47,49.6,373284.0,47.1477,47.1667,46.9767,47.1002,373284.0
2021-10-27 09:35:00,49.58,49.58,49.44,49.56,89037.0,47.0812,47.0812,46.9483,47.0622,89037.0
2021-10-27 09:40:00,49.56,49.65,49.53,49.56,189642.0,47.0622,47.1477,47.0337,47.0622,189642.0
2021-10-27 09:45:00,49.56,49.57,49.47,49.49,162222.0,47.0622,47.0717,46.9767,46.9957,162222.0
2021-10-27 09:50:00,49.5,49.5,49.38,49.43,116625.0,47.0052,47.0052,46.8913,46.9388,116625.0
2021-10-27 09:55:00,49.44,49.5,49.39,49.5,124512.0,46.9483,47.0052,46.9008,47.0052,124512.0
2021-10-27 10:00:00,49.5,49.51,49.42,49.5,129246.0,47.0052,47.0147,46.9293,47.0052,129246.0
2021-10-27 10:05:00,49.5,49.5,49.4,49.4,144477.0,47.0052,47.0052,46.9103,46.9103,144477.0
2021-10-27 10:10:00,49.39,49.41,49.37,49.39,101025.0,46.9008,46.9198,46.8818,46.9008,101025.0
2021-10-27 10:15:00,49.38,49.38,49.25,49.28,254721.0,46.8913,46.8913,46.7678,46.7963,254721.0
2021-10-27 10:20:00,49.29,49.29,49.17,49.21,194574.0,46.8058,46.8058,46.6919,46.7298,194574.0
2021-10-27 10:25:00,49.21,49.28,49.2,49.26,114861.0,46.7298,46.7963,46.7204,46.7773,114861.0
2021-10-27 10:30:00,49.28,49.35,49.26,49.34,92598.0,46.7963,46.8628,46.7773,46.8533,92598.0
2021-10-27 10:35:00,49.35,49.35,49.3,49.34,72933.0,46.8628,46.8628,46.8153,46.8533,72933.0
2021-10-27 10:40:00,49.34,49.37,49.33,49.35,88998.0,46.8533,46.8818,46.8438,46.8628,88998.0
2021-10-27 10:45:00,49.36,49.39,49.35,49.37,71883.0,46.8723,46.9008,46.8628,46.8818,71883.0
2021-10-27 10:50:00,49.38,49.39,49.34,49.39,85440.0,46.8913,46.9008,46.8533,46.9008,85440.0
2021-10-27 10:55:00,49.38,49.39,49.28,49.31,192771.0,46.8913,46.9008,46.7963,46.8248,192771.0
2021-10-27 11:00:00,49.3,49.37,49.29,49.35,120132.0,46.8153,46.8818,46.8058,46.8628,120132.0
2021-10-27 11:05:00,49.35,49.41,49.34,49.41,96978.0,46.8628,46.9198,46.8533,46.9198,96978.0
2021-10-27 11:10:00,49.41,49.44,49.37,49.43,163680.0,46.9198,46.9483,46.8818,46.9388,163680.0
2021-10-27 11:15:00,49.42,49.47,49.41,49.47,101463.0,46.9293,46.9767,46.9198,46.9767,101463.0
2021-10-27 11:20:00,49.48,49.51,49.46,49.5,207321.0,46.9862,47.0147,46.9672,47.0052,207321.0
2021-10-27 11:25:00,49.5,49.51,49.46,49.46,80883.0,47.0052,47.0147,46.9672,46.9672,80883.0
2021-10-27 11:30:00,49.46,49.46,49.4,49.4,154953.0,46.9672,46.9672,46.9103,46.9103,154953.0
2021-10-27 11:35:00,49.4,49.4,49.36,49.37,85188.0,46.9103,46.9103,46.8723,46.8818,85188.0
2021-10-27 11:40:00,49.37,49.39,49.36,49.36,61416.0,46.8818,46.9008,46.8723,46.8723,61416.0
2021-10-27 11:45:00,49.37,49.38,49.35,49.36,70458.0,46.8818,46.8913,46.8628,46.8723,70458.0
2021-10-27 11:50:00,49.36,49.38,49.34,49.35,62805.0,46.8723,46.8913,46.8533,46.8628,62805.0
2021-10-27 11:55:00,49.35,49.37,49.3,49.31,102291.0,46.8628,46.8818,46.8153,46.8248,102291.0
2021-10-27 12:00:00,49.31,49.32,49.28,49.28,59484.0,46.8248,46.8343,46.7963,46.7963,59484.0
2021-10-27 12:05:00,49.27,49.29,49.23,49.25,86889.0,46.7868,46.8058,46.7488,46.7678,86889.0
2021-10-27 12:10:00,49.24,49.27,49.24,49.26,76863.0,46.7583,46.7868,46.7583,46.7773,76863.0
2021-10-27 12:15:00,49.26,49.27,49.23,49.26,118575.0,46.7773,46.7868,46.7488,46.7773,118575.0
2021-10-27 12:20:00,49.26,49.29,49.25,49.29,80427.0,46.7773,46.8058,46.7678,46.8058,80427.0
2021-10-27 12:25:00,49.29,49.34,49.28,49.33,83178.0,46.8058,46.8533,46.7963,46.8438,83178.0
2021-10-27 12:30:00,49.32,49.33,49.29,49.3,42852.0,46.8343,46.8438,46.8058,46.8153,42852.0
2021-10-27 12:35:00,49.3,49.32,49.29,49.31,53784.0,46.8153,46.8343,46.8058,46.8248,53784.0
2021-10-27 12:40:00,49.31,49.35,49.31,49.35,75828.0,46.8248,46.8628,46.8248,46.8628,75828.0
2021-10-27 12:45:00,49.35,49.35,49.3,49.31,51099.0,46.8628,46.8628,46.8153,46.8248,51099.0
2021-10-27 12:50:00,49.3,49.31,49.28,49.28,52449.0,46.8153,46.8248,46.7963,46.7963,52449.0
2021-10-27 12:55:00,49.29,49.33,49.28,49.3,101901.0,46.8058,46.8438,46.7963,46.8153,101901.0
2021-10-27 13:00:00,49.3,49.35,49.3,49.33,66018.0,46.8153,46.8628,46.8153,46.8438,66018.0
2021-10-27 13:05:00,49.34,49.37,49.33,49.34,75555.0,46.8533,46.8818,46.8438,46.8533,75555.0
2021-10-27 13:10:00,49.34,49.35,49.33,49.35,44733.0,46.8533,46.8628,46.8438,46.8628,44733.0
2021-10-27 13:15:00,49.35,49.36,49.32,49.33,67695.0,46.8628,46.8723,46.8343,46.8438,67695.0
2021-10-27 13:20:00,49.33,49.33,49.32,49.33,55650.0,46.8438,46.8438,46.8343,46.8438,55650.0
2021-10-27 13:25:00,49.33,49.35,49.32,49.33,69123.0,46.8438,46.8628,46.8343,46.8438,69123.0
2021-10-27 13:30:00,49.33,49.34,49.32,49.33,56568.0,46.8438,46.8533,46.8343,46.8438,56568.0
2021-10-27 13:35:00,49.33,49.35,49.3,49.34,83235.0,46.8438,46.8628,46.8153,46.8533,83235.0
2021-10-27 13:40:00,49.34,49.34,49.31,49.33,68772.0,46.8533,46.8533,46.8248,46.8438,68772.0
2021-10-27 13:45:00,49.33,49.35,49.33,49.34,51987.0,46.8438,46.8628,46.8438,46.8533,51987.0
2021-10-27 13:50:00,49.34,49.35,49.33,49.35,42108.0,46.8533,46.8628,46.8438,46.8628,42108.0
2021-10-27 13:55:00,49.35,49.39,49.35,49.37,70422.0,46.8628,46.9008,46.8628,46.8818,70422.0
2021-10-27 14:00:00,49.37,49.4,49.37,49.4,86619.0,46.8818,46.9103,46.8818,46.9103,86619.0
2021-10-27 14:05:00,49.39,49.4,49.35,49.36,59898.0,46.9008,46.9103,46.8628,46.8723,59898.0
2021-10-27 14:10:00,49.36,49.38,49.34,49.38,80583.0,46.8723,46.8913,46.8533,46.8913,80583.0
2021-10-27 14:15:00,49.38,49.4,49.38,49.39,49236.0,46.8913,46.9103,46.8913,46.9008,49236.0
2021-10-27 14:20:00,49.4,49.42,49.39,49.41,63252.0,46.9103,46.9293,46.9008,46.9198,63252.0
2021-10-27 14:25:00,49.41,49.41,49.39,49.39,62856.0,46.9198,46.9198,46.9008,46.9008,62856.0
2021-10-27 14:30:00,49.4,49.4,49.35,49.36,76836.0,46.9103,46.9103,46.8628,46.8723,76836.0
2021-10-27 14:35:00,49.36,49.39,49.34,49.38,68208.0,46.8723,46.9008,46.8533,46.8913,68208.0
2021-10-27 14:40:00,49.38,49.38,49.35,49.36,56454.0,46.8913,46.8913,46.8628,46.8723,56454.0
2021-10-27 14:45:00,49.36,49.39,49.36,49.39,67545.0,46.8723,46.9008,46.8723,46.9008,67545.0
2021-10-27 14:50:00,49.38,49.38,49.33,49.33,166917.0,46.8913,46.8913,46.8438,46.8438,166917.0
2021-10-27 14:55:00,49.33,49.35,49.32,49.34,76596.0,46.8438,46.8628,46.8343,46.8533,76596.0
2021-10-27 15:00:00,49.34,49.36,49.34,49.35,79725.0,46.8533,46.8723,46.8533,46.8628,79725.0
2021-10-27 15:05:00,49.35,49.36,49.33,49.35,92943.0,46.8628,46.8723,46.8438,46.8628,92943.0
2021-10-27 15:10:00,49.35,49.35,49.31,49.31,90351.0,46.8628,46.8628,46.8248,46.8248,90351.0
2021-10-27 15:15:00,49.31,49.34,49.29,49.29,84090.0,46.8248,46.8533,46.8058,46.8058,84090.0
2021-10-27 15:20:00,49.29,49.3,49.27,49.27,93753.0,46.8058,46.8153,46.7868,46.7868,93753.0
2021-10-27 15:25:00,49.27,49.32,49.27,49.32,141348.0,46.7868,46.8343,46.7868,46.8343,141348.0
2021-10-27 15:30:00,49.32,49.33,49.29,49.32,110220.0,46.8343,46.8438,46.8058,46.8343,110220.0
2021-10-27 15:35:00,49.32,49.32,49.24,49.24,163134.0,46.8343,46.8343,46.7583,46.7583,163134.0
2021-10-27 15:40:00,49.24,49.25,49.2,49.21,172554.0,46.7583,46.7678,46.7204,46.7298,172554.0
2021-10-27 15:45:00,49.21,49.23,49.13,49.14,210702.0,46.7298,46.7488,46.6539,46.6634,210702.0
2021-10-27 15:50:00,49.13,49.18,49.13,49.18,410949.0,46.6539,46.7014,46.6539,46.7014,410949.0
2021-10-27 15:55:00,49.18,49.2,49.17,49.18,555768.0,46.7014,46.7204,46.6919,46.7014,555768.0
2021-10-28 09:30:00,49.45,49.53,49.28,49.52,376080.0,46.9578,47.0337,46.7963,47.0242,376080.0
2021-10-28 09:35:00,49.51,49.56,49.48,49.51,160686.0,47.0147,47.0622,46.9862,47.0147,160686.0
2021-10-28 09:40:00,49.48,49.55,49.46,49.53,80250.0,46.9862,47.0527,46.9672,47.0337,80250.0
2021-10-28 09:45:00,49.53,49.66,49.53,49.56,182373.0,47.0337,47.1572,47.0337,47.0622,182373.0
2021-10-28 09:50:00,49.58,49.6,49.51,49.56,124515.0,47.0812,47.1002,47.0147,47.0622,124515.0
2021-10-28 09:55:00,49.57,49.62,49.55,49.58,158094.0,47.0717,47.1192,47.0527,47.0812,158094.0
2021-10-28 10:00:00,49.58,49.64,49.55,49.57,137919.0,47.0812,47.1382,47.0527,47.0717,137919.0
2021-10-28 10:05:00,49.57,49.66,49.55,49.65,96669.0,47.0717,47.1572,47.0527,47.1477,96669.0
2021-10-28 10:10:00,49.65,49.65,49.55,49.58,111084.0,47.1477,47.1477,47.0527,47.0812,111084.0
2021-10-28 10:15:00,49.57,49.58,49.54,49.54,71448.0,47.0717,47.0812,47.0432,47.0432,71448.0
2021-10-28 10:20:00,49.54,49.56,49.51,49.51,98238.0,47.0432,47.0622,47.0147,47.0147,98238.0
2021-10-28 10:25:00,49.52,49.57,49.51,49.57,89634.0,47.0242,47.0717,47.0147,47.0717,89634.0
2021-10-28 10:30:00,49.57,49.63,49.53,49.58,78870.0,47.0717,47.1287,47.0337,47.0812,78870.0
2021-10-28 10:35:00,49.6,49.63,49.57,49.61,91398.0,47.1002,47.1287,47.0717,47.1097,91398.0
2021-10-28 10:40:00,49.61,49.61,49.57,49.58,80982.0,47.1097,47.1097,47.0717,47.0812,80982.0
2021-10-28 10:45:00,49.59,49.61,49.57,49.59,63249.0,47.0907,47.1097,47.0717,47.0907,63249.0
2021-10-28 10:50:00,49.59,49.61,49.56,49.59,95631.0,47.0907,47.1097,47.0622,47.0907,95631.0
2021-10-28 10:55:00,49.59,49.6,49.54,49.55,82632.0,47.0907,47.1002,47.0432,47.0527,82632.0
2021-10-28 11:00:00,49.55,49.55,49.5,49.53,69873.0,47.0527,47.0527,47.0052,47.0337,69873.0
2021-10-28 11:05:00,49.52,49.58,49.52,49.57,54753.0,47.0242,47.0812,47.0242,47.0717,54753.0
2021-10-28 11:10:00,49.57,49.58,49.54,49.57,55515.0,47.0717,47.0812,47.0432,47.0717,55515.0
2021-10-28 11:15:00,49.57,49.61,49.57,49.58,49980.0,47.0717,47.1097,47.0717,47.0812,49980.0
2021-10-28 11:20:00,49.58,49.58,49.52,49.52,56070.0,47.0812,47.0812,47.0242,47.0242,56070.0
2021-10-28 11:25:00,49.52,49.56,49.52,49.55,77886.0,47.0242,47.0622,47.0242,47.0527,77886.0
2021-10-28 11:30:00,49.55,49.57,49.55,49.55,52032.0,47.0527,47.0717,47.0527,47.0527,52032.0
2021-10-28 11:35:00,49.55,49.59,49.55,49.57,62835.0,47.0527,47.0907,47.0527,47.0717,62835.0
2021-10-28 11:40:00,49.57,49.6,49.56,49.59,57159.0,47.0717,47.1002,47.0622,47.0907,57159.0
2021-10-28 11:45:00,49.59,49.61,49.55,49.55,122658.0,47.0907,47.1097,47.0527,47.0527,122658.0
2021-10-28 11:50:00,49.56,49.59,49.53,49.58,80661.0,47.0622,47.0907,47.0337,47.0812,80661.0
2021-10-28 11:55:00,49.58,49.6,49.57,49.57,61248.0,47.0812,47.1002,47.0717,47.0717,61248.0
2021-10-28 12:00:00,49.58,49.6,49.57,49.59,29880.0,47.0812,47.1002,47.0717,47.0907,29880.0
2021-10-28 12:05:00,49.59,49.59,49.55,49.56,62076.0,47.0907,47.0907,47.0527,47.0622,62076.0
2021-10-28 12:10:00,49.58,49.58,49.56,49.58,30789.0,47.0812,47.0812,47.0622,47.0812,30789.0
2021-10-28 12:15:00,49.57,49.59,49.55,49.56,54018.0,47.0717,47.0907,47.0527,47.0622,54018.0
2021-10-28 12:20:00,49.55,49.56,49.55,49.56,69213.0,47.0527,47.0622,47.0527,47.0622,69213.0
2021-10-28 12:25:00,49.56,49.57,49.55,49.55,42327.0,47.0622,47.0717,47.0527,47.0527,42327.0
2021-10-28 12:30:00,49.55,49.56,49.54,49.55,35901.0,47.0527,47.0622,47.0432,47.0527,35901.0
2021-10-28 12:35:00,49.55,49.55,49.52,49.53,37893.0,47.0527,47.0527,47.0242,47.0337,37893.0
2021-10-28 12:40:00,49.53,49.53,49.5,49.52,60402.0,47.0337,47.0337,47.0052,47.0242,60402.0
2021-10-28 12:45:00,49.52,49.52,49.48,49.48,70614.0,47.0242,47.0242,46.9862,46.9862,70614.0
2021-10-28 12:50:00,49.48,49.48,49.46,49.48,47559.0,46.9862,46.9862,46.9672,46.9862,47559.0
2021-10-28 12:55:00,49.47,49.48,49.42,49.42,77697.0,46.9767,46.9862,46.9293,46.9293,77697.0
2021-10-28 13:00:00,49.42,49.43,49.4,49.43,55380.0,46.9293,46.9388,46.9103,46.9388,55380.0
2021-10-28 13:05:00,49.43,49.44,49.42,49.44,57855.0,46.9388,46.9483,46.9293,46.9483,57855.0
2021-10-28 13:10:00,49.44,49.44,49.42,49.42,55647.0,46.9483,46.9483,46.9293,46.9293,55647.0
2021-10-28 13:15:00,49.43,49.45,49.43,49.43,58053.0,46.9388,46.9578,46.9388,46.9388,58053.0
2021-10-28 13:20:00,49.43,49.45,49.43,49.43,43764.0,46.9388,46.9578,46.9388,46.9388,43764.0
2021-10-28 13:25:00,49.43,49.45,49.43,49.44,45450.0,46.9388,46.9578,46.9388,46.9483,45450.0
2021-10-28 13:30:00,49.44,49.46,49.44,49.45,43659.0,46.9483,46.9672,46.9483,46.9578,43659.0
2021-10-28 13:35:00,49.45,49.46,49.44,49.46,48108.0,46.9578,46.9672,46.9483,46.9672,48108.0
2021-10-28 13:40:00,49.46,49.47,49.45,49.46,71334.0,46.9672,46.9767,46.9578,46.9672,71334.0
2021-10-28 13:45:00,49.46,49.47,49.42,49.43,61101.0,46.9672,46.9767,46.9293,46.9388,61101.0
2021-10-28 13:50:00,49.43,49.44,49.41,49.41,54666.0,46.9388,46.9483,46.9198,46.9198,54666.0
2021-10-28 13:55:00,49.41,49.42,49.37,49.37,66183.0,46.9198,46.9293,46.8818,46.8818,66183.0
2021-10-28 14:00:00,49.38,49.41,49.34,49.35,176169.0,46.8913,46.9198,46.8533,46.8628,176169.0
2021-10-28 14:05:00,49.35,49.38,49.35,49.37,69066.0,46.8628,46.8913,46.8628,46.8818,69066.0
2021-10-28 14:10:00,49.37,49.38,49.32,49.33,64179.0,46.8818,46.8913,46.8343,46.8438,64179.0
2021-10-28 14:15:00,49.32,49.34,49.32,49.33,64587.0,46.8343,46.8533,46.8343,46.8438,64587.0
2021-10-28 14:20:00,49.33,49.36,49.31,49.35,86847.0,46.8438,46.8723,46.8248,46.8628,86847.0
2021-10-28 14:25:00,49.35,49.36,49.32,49.34,89787.0,46.8628,46.8723,46.8343,46.8533,89787.0
2021-10-28 14:30:00,49.34,49.35,49.32,49.34,45225.0,46.8533,46.8628,46.8343,46.8533,45225.0
2021-10-28 14:35:00,49.34,49.37,49.34,49.36,46641.0,46.8533,46.8818,46.8533,46.8723,46641.0
2021-10-28 14:40:00,49.36,49.37,49.33,49.34,92589.0,46.8723,46.8818,46.8438,46.8533,92589.0
2021-10-28 14:45:00,49.35,49.36,49.29,49.34,136275.0,46.8628,46.8723,46.8058,46.8533,136275.0
2021-10-28 14:50:00,49.34,49.35,49.28,49.31,117324.0,46.8533,46.8628,46.7963,46.8248,117324.0
2021-10-28 14:55:00,49.31,49.33,49.28,49.31,290100.0,46.8248,46.8438,46.7963,46.8248,290100.0
2021-10-28 15:00:00,49.31,49.33,49.27,49.29,139743.0,46.8248,46.8438,46.7868,46.8058,139743.0
2021-10-28 15:05:00,49.29,49.31,49.27,49.3,207720.0,46.8058,46.8248,46.7868,46.8153,207720.0
2021-10-28 15:10:00,49.3,49.3,49.24,49.25,123762.0,46.8153,46.8153,46.7583,46.7678,123762.0
2021-10-28 15:15:00,49.25,49.32,49.24,49.31,217713.0,46.7678,46.8343,46.7583,46.8248,217713.0
2021-10-28 15:20:00,49.31,49.35,49.31,49.35,51354.0,46.8248,46.8628,46.8248,46.8628,51354.0
2021-10-28 15:25:00,49.35,49.38,49.35,49.36,73335.0,46.8628,46.8913,46.8628,46.8723,73335.0
2021-10-28 15:30:00,49.36,49.37,49.33,49.33,105198.0,46.8723,46.8818,46.8438,46.8438,105198.0
2021-10-28 15:35:00,49.32,49.38,49.32,49.36,131802.0,46.8343,46.8913,46.8343,46.8723,131802.0
2021-10-28 15:40:00,49.36,49.38,49.35,49.36,88254.0,46.8723,46.8913,46.8628,46.8723,88254.0
2021-10-28 15:45:00,49.36,49.38,49.34,49.37,162609.0,46.8723,46.8913,46.8533,46.8818,162609.0
2021-10-28 15:50:00,49.38,49.49,49.37,49.48,299766.0,46.8913,46.9957,46.8818,46.9862,299766.0
2021-10-28 15:55:00,49.49,49.5,49.47,49.48,524805.0,46.9957,47.0052,46.9767,46.9862,524805.0
2021-10-29 09:30:00,49.3,49.42,49.19,49.39,622689.0,46.8153,46.9293,46.7109,46.9008,622689.0
2021-10-29 09:35:00,49.39,49.49,49.32,49.49,203997.0,46.9008,46.9957,46.8343,46.9957,203997.0
2021-10-29 09:40:00,49.5,49.61,49.49,49.59,282252.0,47.0052,47.1097,46.9957,47.0907,282252.0
2021-10-29 09:45:00,49.6,49.66,49.52,49.57,549474.0,47.1002,47.1572,47.0242,47.0717,549474.0
2021-10-29 09:50:00,49.56,49.57,49.48,49.5,134160.0,47.0622,47.0717,46.9862,47.0052,134160.0
2021-10-29 09:55:00,49.5,49.51,49.43,49.51,268230.0,47.0052,47.0147,46.9388,47.0147,268230.0
2021-10-29 10:00:00,49.5,49.55,49.43,49.43,242700.0,47.0052,47.0527,46.9388,46.9388,242700.0
2021-10-29 10:05:00,49.42,49.45,49.34,49.38,265272.0,46.9293,46.9578,46.8533,46.8913,265272.0
2021-10-29 10:10:00,49.39,49.48,49.39,49.47,172074.0,46.9008,46.9862,46.9008,46.9767,172074.0
2021-10-29 10:15:00,49.47,49.51,49.46,49.49,110019.0,46.9767,47.0147,46.9672,46.9957,110019.0
2021-10-29 10:20:00,49.5,49.53,49.47,49.51,137250.0,47.0052,47.0337,46.9767,47.0147,137250.0
2021-10-29 10:25:00,49.52,49.58,49.5,49.54,246891.0,47.0242,47.0812,47.0052,47.0432,246891.0
2021-10-29 10:30:00,49.55,49.59,49.51,49.55,109320.0,47.0527,47.0907,47.0147,47.0527,109320.0
2021-10-29 10:35:00,49.56,49.61,49.55,49.57,124335.0,47.0622,47.1097,47.0527,47.0717,124335.0
2021-10-29 10:40:00,49.57,49.58,49.54,49.58,68535.0,47.0717,47.0812,47.0432,47.0812,68535.0
2021-10-29 10:45:00,49.58,49.61,49.56,49.6,80424.0,47.0812,47.1097,47.0622,47.1002,80424.0
2021-10-29 10:50:00,49.61,49.65,49.6,49.63,87660.0,47.1097,47.1477,47.1002,47.1287,87660.0
2021-10-29 10:55:00,49.62,49.68,49.62,49.66,168351.0,47.1192,47.1762,47.1192,47.1572,168351.0
2021-10-29 11:00:00,49.67,49.71,49.66,49.69,112716.0,47.1667,47.2046,47.1572,47.1857,112716.0
2021-10-29 11:05:00,49.69,49.73,49.68,49.71,101580.0,47.1857,47.2236,47.1762,47.2046,101580.0
2021-10-29 11:10:00,49.71,49.72,49.66,49.67,102714.0,47.2046,47.2141,47.1572,47.1667,102714.0
2021-10-29 11:15:00,49.67,49.7,49.67,49.69,62517.0,47.1667,47.1952,47.1667,47.1857,62517.0
2021-10-29 11:20:00,49.68,49.69,49.63,49.63,124656.0,47.1762,47.1857,47.1287,47.1287,124656.0
2021-10-29 11:25:00,49.64,49.66,49.63,49.64,112491.0,47.1382,47.1572,47.1287,47.1382,112491.0
2021-10-29 11:30:00,49.65,49.71,49.65,49.71,146376.0,47.1477,47.2046,47.1477,47.2046,146376.0
2021-10-29 11:35:00,49.7,49.72,49.68,49.69,80343.0,47.1952,47.2141,47.1762,47.1857,80343.0
2021-10-29 11:40:00,49.69,49.71,49.68,49.69,78054.0,47.1857,47.2046,47.1762,47.1857,78054.0
2021-10-29 11:45:00,49.7,49.73,49.69,49.73,91326.0,47.1952,47.2236,47.1857,47.2236,91326.0
2021-10-29 11:50:00,49.72,49.75,49.72,49.74,160491.0,47.2141,47.2426,47.2141,47.2331,160491.0
2021-10-29 11:55:00,49.74,49.77,49.74,49.76,128754.0,47.2331,47.2616,47.2331,47.2521,128754.0
2021-10-29 12:00:00,49.76,49.78,49.75,49.77,139413.0,47.2521,47.2711,47.2426,47.2616,139413.0
2021-10-29 12:05:00,49.77,49.8,49.77,49.8,133731.0,47.2616,47.2901,47.2616,47.2901,133731.0
2021-10-29 12:10:00,49.8,49.83,49.8,49.83,119259.0,47.2901,47.3186,47.2901,47.3186,119259.0
2021-10-29 12:15:00,49.83,49.83,49.8,49.8,73767.0,47.3186,47.3186,47.2901,47.2901,73767.0
2021-10-29 12:20:00,49.81,49.87,49.8,49.86,192609.0,47.2996,47.3566,47.2901,47.3471,192609.0
2021-10-29 12:25:00,49.86,49.91,49.85,49.9,102957.0,47.3471,47.3946,47.3376,47.3851,102957.0
2021-10-29 12:30:00,49.91,49.92,49.89,49.9,114747.0,47.3946,47.4041,47.3756,47.3851,114747.0
2021-10-29 12:35:00,49.91,49.91,49.88,49.88,65751.0,47.3946,47.3946,47.3661,47.3661,65751.0
2021-10-29 12:40:00,49.88,50.0,49.86,49.98,829200.0,47.3661,47.48,47.3471,47.461,829200.0
2021-10-29 12:45:00,49.98,50.0,49.94,49.99,549354.0,47.461,47.48,47.4231,47.4705,549354.0
2021-10-29 12:50:00,49.99,50.03,49.96,49.97,439179.0,47.4705,47.5085,47.442,47.4515,439179.0
2021-10-29 12:55:00,49.98,50.0,49.97,49.98,90468.0,47.461,47.48,47.4515,47.461,90468.0
2021-10-29 13:00:00,49.98,49.98,49.95,49.96,110880.0,47.461,47.461,47.4326,47.442,110880.0
2021-10-29 13:05:00,49.96,50.0,49.95,49.98,192285.0,47.442,47.48,47.4326,47.461,192285.0
2021-10-29 13:10:00,49.98,49.98,49.96,49.97,68754.0,47.461,47.461,47.442,47.4515,68754.0
2021-10-29 13:15:00,49.97,49.97,49.95,49.96,91320.0,47.4515,47.4515,47.4326,47.442,91320.0
2021-10-29 13:20:00,49.97,49.97,49.93,49.95,110157.0,47.4515,47.4515,47.4136,47.4326,110157.0
2021-10-29 13:25:00,49.95,49.95,49.92,49.94,101823.0,47.4326,47.4326,47.4041,47.4231,101823.0
2021-10-29 13:30:00,49.93,49.95,49.91,49.94,74394.0,47.4136,47.4326,47.3946,47.4231,74394.0
2021-10-29 13:35:00,49.95,49.96,49.93,49.94,75720.0,47.4326,47.442,47.4136,47.4231,75720.0
2021-10-29 13:40:00,49.94,49.94,49.92,49.93,82611.0,47.4231,47.4231,47.4041,47.4136,82611.0
2021-10-29 13:45:00,49.93,49.93,49.88,49.89,86481.0,47.4136,47.4136,47.3661,47.3756,86481.0
2021-10-29 13:50:00,49.9,49.91,49.89,49.89,56166.0,47.3851,47.3946,47.3756,47.3756,56166.0
2021-10-29 13:55:00,49.89,49.92,49.89,49.9,68274.0,47.3756,47.4041,47.3756,47.3851,68274.0
2021-10-29 14:00:00,49.9,49.92,49.9,49.91,82770.0,47.3851,47.4041,47.3851,47.3946,82770.0
2021-10-29 14:05:00,49.91,49.91,49.84,49.84,84072.0,47.3946,47.3946,47.3281,47.3281,84072.0
2021-10-29 14:10:00,49.85,49.85,49.81,49.82,72339.0,47.3376,47.3376,47.2996,47.3091,72339.0
2021-10-29 14:15:00,49.82,49.84,49.82,49.83,127422.0,47.3091,47.3281,47.3091,47.3186,127422.0
2021-10-29 14:20:00,49.83,49.84,49.8,49.8,119940.0,47.3186,47.3281,47.2901,47.2901,119940.0
2021-10-29 14:25:00,49.8,49.81,49.78,49.79,84438.0,47.2901,47.2996,47.2711,47.2806,84438.0
2021-10-29 14:30:00,49.78,49.82,49.78,49.79,83715.0,47.2711,47.3091,47.2711,47.2806,83715.0
2021-10-29 14:35:00,49.79,49.82,49.79,49.82,96552.0,47.2806,47.3091,47.2806,47.3091,96552.0
2021-10-29 14:40:00,49.82,49.85,49.82,49.83,90735.0,47.3091,47.3376,47.3091,47.3186,90735.0
2021-10-29 14:45:00,49.84,49.86,49.81,49.82,110229.0,47.3281,47.3471,47.2996,47.3091,110229.0
2021-10-29 14:50:00,49.82,49.85,49.82,49.83,96789.0,47.3091,47.3376,47.3091,47.3186,96789.0
2021-10-29 14:55:00,49.83,49.84,49.82,49.83,81435.0,47.3186,47.3281,47.3091,47.3186,81435.0
2021-10-29 15:00:00,49.83,49.83,49.79,49.81,96804.0,47.3186,47.3186,47.2806,47.2996,96804.0
2021-10-29 15:05:00,49.8,49.82,49.79,49.79,80895.0,47.2901,47.3091,47.2806,47.2806,80895.0
2021-10-29 15:10:00,49.79,49.81,49.78,49.81,99675.0,47.2806,47.2996,47.2711,47.2996,99675.0
2021-10-29 15:15:00,49.8,49.8,49.76,49.78,130263.0,47.2901,47.2901,47.2521,47.2711,130263.0
2021-10-29 15:20:00,49.79,49.82,49.78,49.8,189402.0,47.2806,47.3091,47.2711,47.2901,189402.0
2021-10-29 15:25:00,49.8,49.85,49.8,49.83,205254.0,47.2901,47.3376,47.2901,47.3186,205254.0
2021-10-29 15:30:00,49.83,49.85,49.81,49.82,155802.0,47.3186,47.3376,47.2996,47.3091,155802.0
2021-10-29 15:35:00,49.82,49.83,49.79,49.82,218715.0,47.3091,47.3186,47.2806,47.3091,218715.0
2021-10-29 15:40:00,49.81,49.85,49.8,49.83,200268.0,47.2996,47.3376,47.2901,47.3186,200268.0
2021-10-29 15:45:00,49.82,49.85,49.8,49.83,207555.0,47.3091,47.3376,47.2901,47.3186,207555.0
2021-10-29 15:50:00,49.83,49.85,49.78,49.81,535995.0,47.3186,47.3376,47.2711,47.2996,535995.0
2021-10-29 15:55:00,49.81,49.87,49.79,49.81,1140129.0,47.2996,47.3566,47.2806,47.2996,1140129.0
2021-11-01 09:30:00,49.99,50.25,49.97,50.23,592590.0,47.4705,47.7174,47.4515,47.6984,592590.0
2021-11-01 09:35:00,50.22,50.25,50.01,50.02,191310.0,47.6889,47.7174,47.4895,47.499,191310.0
2021-11-01 09:40:00,50.02,50.09,49.98,50.02,176697.0,47.499,47.5655,47.461,47.499,176697.0
2021-11-01 09:45:00,50.02,50.1,49.95,49.97,182916.0,47.499,47.575,47.4326,47.4515,182916.0
2021-11-01 09:50:00,49.96,49.99,49.92,49.96,101733.0,47.442,47.4705,47.4041,47.442,101733.0
2021-11-01 09:55:00,49.96,50.11,49.94,50.1,174684.0,47.442,47.5845,47.4231,47.575,174684.0
2021-11-01 10:00:00,50.11,50.13,49.97,50.02,224823.0,47.5845,47.6035,47.4515,47.499,224823.0
2021-11-01 10:05:00,50.01,50.04,49.86,49.91,151245.0,47.4895,47.518,47.3471,47.3946,151245.0
2021-11-01 10:10:00,49.9,49.98,49.9,49.97,111336.0,47.3851,47.461,47.3851,47.4515,111336.0
2021-11-01 10:15:00,49.97,49.99,49.94,49.95,122799.0,47.4515,47.4705,47.4231,47.4326,122799.0
2021-11-01 10:20:00,49.95,49.95,49.91,49.94,102021.0,47.4326,47.4326,47.3946,47.4231,102021.0
2021-11-01 10:25:00,49.94,49.96,49.92,49.92,98382.0,47.4231,47.442,47.4041,47.4041,98382.0
2021-11-01 10:30:00,49.92,49.93,49.89,49.9,95517.0,47.4041,47.4136,47.3756,47.3851,95517.0
2021-11-01 10:35:00,49.9,49.9,49.81,49.82,176880.0,47.3851,47.3851,47.2996,47.3091,176880.0
2021-11-01 10:40:00,49.82,49.83,49.78,49.82,106317.0,47.3091,47.3186,47.2711,47.3091,106317.0
2021-11-01 10:45:00,49.82,49.85,49.81,49.81,115692.0,47.3091,47.3376,47.2996,47.2996,115692.0
2021-11-01 10:50:00,49.82,49.88,49.82,49.87,117999.0,47.3091,47.3661,47.3091,47.3566,117999.0
2021-11-01 10:55:00,49.88,49.95,49.86,49.94,124209.0,47.3661,47.4326,47.3471,47.4231,124209.0
2021-11-01 11:00:00,49.94,49.97,49.91,49.95,103041.0,47.4231,47.4515,47.3946,47.4326,103041.0
2021-11-01 11:05:00,49.95,49.96,49.9,49.92,70872.0,47.4326,47.442,47.3851,47.4041,70872.0
2021-11-01 11:10:00,49.92,49.94,49.88,49.92,96315.0,47.4041,47.4231,47.3661,47.4041,96315.0
2021-11-01 11:15:00,49.92,49.93,49.91,49.93,102021.0,47.4041,47.4136,47.3946,47.4136,102021.0
2021-11-01 11:20:00,49.93,49.95,49.93,49.94,56145.0,47.4136,47.4326,47.4136,47.4231,56145.0
2021-11-01 11:25:00,49.94,49.94,49.91,49.92,69816.0,47.4231,47.4231,47.3946,47.4041,69816.0
2021-11-01 11:30:00,49.92,49.96,49.92,49.96,87897.0,47.4041,47.442,47.4041,47.442,87897.0
2021-11-01 11:35:00,49.96,49.97,49.91,49.92,65436.0,47.442,47.4515,47.3946,47.4041,65436.0
2021-11-01 11:40:00,49.92,49.94,49.9,49.93,56691.0,47.4041,47.4231,47.3851,47.4136,56691.0
2021-11-01 11:45:00,49.93,49.93,49.89,49.9,63561.0,47.4136,47.4136,47.3756,47.3851,63561.0
2021-11-01 11:50:00,49.9,49.92,49.87,49.92,63831.0,47.3851,47.4041,47.3566,47.4041,63831.0
2021-11-01 11:55:00,49.92,49.94,49.91,49.93,68856.0,47.4041,47.4231,47.3946,47.4136,68856.0
2021-11-01 12:00:00,49.93,49.93,49.89,49.91,77028.0,47.4136,47.4136,47.3756,47.3946,77028.0
2021-11-01 12:05:00,49.91,49.93,49.91,49.92,74019.0,47.3946,47.4136,47.3946,47.4041,74019.0
2021-11-01 12:10:00,49.91,49.94,49.91,49.93,103158.0,47.3946,47.4231,47.3946,47.4136,103158.0
2021-11-01 12:15:00,49.94,49.96,49.94,49.95,87711.0,47.4231,47.442,47.4231,47.4326,87711.0
2021-11-01 12:20:00,49.96,50.0,49.96,49.99,129561.0,47.442,47.48,47.442,47.4705,129561.0
2021-11-01 12:25:00,49.99,50.02,49.99,50.01,164622.0,47.4705,47.499,47.4705,47.4895,164622.0
2021-11-01 12:30:00,50.01,50.02,49.98,49.98,73719.0,47.4895,47.499,47.461,47.461,73719.0
2021-11-01 12:35:00,49.98,49.99,49.96,49.99,58155.0,47.461,47.4705,47.442,47.4705,58155.0
2021-11-01 12:40:00,49.98,49.99,49.94,49.95,61569.0,47.461,47.4705,47.4231,47.4326,61569.0
2021-11-01 12:45:00,49.95,49.98,49.94,49.97,172350.0,47.4326,47.461,47.4231,47.4515,172350.0
2021-11-01 12:50:00,49.97,49.98,49.94,49.96,60915.0,47.4515,47.461,47.4231,47.442,60915.0
2021-11-01 12:55:00,49.96,49.96,49.94,49.94,143292.0,47.442,47.442,47.4231,47.4231,143292.0
2021-11-01 13:00:00,49.94,49.95,49.93,49.93,91245.0,47.4231,47.4326,47.4136,47.4136,91245.0
2021-11-01 13:05:00,49.93,49.96,49.93,49.93,97746.0,47.4136,47.442,47.4136,47.4136,97746.0
2021-11-01 13:10:00,49.94,49.95,49.91,49.95,81081.0,47.4231,47.4326,47.3946,47.4326,81081.0
2021-11-01 13:15:00,49.95,49.96,49.92,49.93,103284.0,47.4326,47.442,47.4041,47.4136,103284.0
2021-11-01 13:20:00,49.93,49.94,49.91,49.92,68553.0,47.4136,47.4231,47.3946,47.4041,68553.0
2021-11-01 13:25:00,49.92,49.95,49.92,49.93,77076.0,47.4041,47.4326,47.4041,47.4136,77076.0
2021-11-01 13:30:00,49.93,49.93,49.91,49.92,53760.0,47.4136,47.4136,47.3946,47.4041,53760.0
2021-11-01 13:35:00,49.92,49.94,49.92,49.93,70584.0,47.4041,47.4231,47.4041,47.4136,70584.0
2021-11-01 13:40:00,49.93,49.94,49.91,49.93,65904.0,47.4136,47.4231,47.3946,47.4136,65904.0
2021-11-01 13:45:00,49.93,49.93,49.9,49.91,35439.0,47.4136,47.4136,47.3851,47.3946,35439.0
2021-11-01 13:50:00,49.91,49.91,49.88,49.89,53067.0,47.3946,47.3946,47.3661,47.3756,53067.0
2021-11-01 13:55:00,49.89,49.91,49.88,49.9,38391.0,47.3756,47.3946,47.3661,47.3851,38391.0
2021-11-01 14:00:00,49.9,49.9,49.88,49.89,84255.0,47.3851,47.3851,47.3661,47.3756,84255.0
2021-11-01 14:05:00,49.89,49.9,49.88,49.88,54855.0,47.3756,47.3851,47.3661,47.3661,54855.0
2021-11-01 14:10:00,49.88,49.88,49.86,49.87,77316.0,47.3661,47.3661,47.3471,47.3566,77316.0
2021-11-01 14:15:00,49.88,49.88,49.86,49.88,71571.0,47.3661,47.3661,47.3471,47.3661,71571.0
2021-11-01 14:20:00,49.88,49.91,49.87,49.9,46965.0,47.3661,47.3946,47.3566,47.3851,46965.0
2021-11-01 14:25:00,49.9,49.91,49.89,49.89,43671.0,47.3851,47.3946,47.3756,47.3756,43671.0
2021-11-01 14:30:00,49.89,49.94,49.89,49.94,64107.0,47.3756,47.4231,47.3756,47.4231,64107.0
2021-11-01 14:35:00,49.93,49.94,49.92,49.92,67434.0,47.4136,47.4231,47.4041,47.4041,67434.0
2021-11-01 14:40:00,49.92,49.94,49.91,49.93,58941.0,47.4041,47.4231,47.3946,47.4136,58941.0
2021-11-01 14:45:00,49.93,49.94,49.92,49.94,47862.0,47.4136,47.4231,47.4041,47.4231,47862.0
2021-11-01 14:50:00,49.94,49.94,49.92,49.93,46410.0,47.4231,47.4231,47.4041,47.4136,46410.0
2021-11-01 14:55:00,49.93,49.96,49.93,49.95,53718.0,47.4136,47.442,47.4136,47.4326,53718.0
2021-11-01 15:00:00,49.96,49.96,49.95,49.96,40320.0,47.442,47.442,47.4326,47.442,40320.0
2021-11-01 15:05:00,49.96,49.96,49.94,49.94,46425.0,47.442,47.442,47.4231,47.4231,46425.0
2021-11-01 15:10:00,49.94,49.95,49.93,49.94,40593.0,47.4231,47.4326,47.4136,47.4231,40593.0
2021-11-01 15:15:00,49.94,49.96,49.92,49.96,82917.0,47.4231,47.442,47.4041,47.442,82917.0
2021-11-01 15:20:00,49.96,49.96,49.93,49.94,47661.0,47.442,47.442,47.4136,47.4231,47661.0
2021-11-01 15:25:00,49.94,49.94,49.9,49.93,54831.0,47.4231,47.4231,47.3851,47.4136,54831.0
2021-11-01 15:30:00,49.92,49.96,49.92,49.95,58863.0,47.4041,47.442,47.4041,47.4326,58863.0
2021-11-01 15:35:00,49.95,49.95,49.92,49.93,87570.0,47.4326,47.4326,47.4041,47.4136,87570.0
2021-11-01 15:40:00,49.94,49.96,49.92,49.96,123702.0,47.4231,47.442,47.4041,47.442,123702.0
2021-11-01 15:45:00,49.96,49.97,49.95,49.97,135264.0,47.442,47.4515,47.4326,47.4515,135264.0
2021-11-01 15:50:00,49.97,49.98,49.93,49.94,159435.0,47.4515,47.461,47.4136,47.4231,159435.0
2021-11-01 15:55:00,49.94,49.95,49.91,49.93,552273.0,47.4231,47.4326,47.3946,47.4136,552273.0
2021-11-02 09:30:00,49.99,50.05,49.79,49.8,385425.0,47.4705,47.5275,47.2806,47.2901,385425.0
2021-11-02 09:35:00,49.81,49.91,49.8,49.88,165783.0,47.2996,47.3946,47.2901,47.3661,165783.0
2021-11-02 09:40:00,49.89,49.92,49.8,49.88,175644.0,47.3756,47.4041,47.2901,47.3661,175644.0
2021-11-02 09:45:00,49.88,49.92,49.83,49.9,141639.0,47.3661,47.4041,47.3186,47.3851,141639.0
2021-11-02 09:50:00,49.9,49.9,49.81,49.85,169908.0,47.3851,47.3851,47.2996,47.3376,169908.0
2021-11-02 09:55:00,49.85,49.87,49.83,49.86,142251.0,47.3376,47.3566,47.3186,47.3471,142251.0
2021-11-02 10:00:00,49.87,49.91,49.84,49.9,155844.0,47.3566,47.3946,47.3281,47.3851,155844.0
2021-11-02 10:05:00,49.89,49.9,49.77,49.81,109587.0,47.3756,47.3851,47.2616,47.2996,109587.0
2021-11-02 10:10:00,49.8,49.82,49.76,49.8,113367.0,47.2901,47.3091,47.2521,47.2901,113367.0
2021-11-02 10:15:00,49.81,49.88,49.81,49.84,99813.0,47.2996,47.3661,47.2996,47.3281,99813.0
2021-11-02 10:20:00,49.85,49.85,49.79,49.8,85467.0,47.3376,47.3376,47.2806,47.2901,85467.0
2021-11-02 10:25:00,49.8,49.8,49.76,49.77,75138.0,47.2901,47.2901,47.2521,47.2616,75138.0
2021-11-02 10:30:00,49.77,49.81,49.76,49.81,89427.0,47.2616,47.2996,47.2521,47.2996,89427.0
2021-11-02 10:35:00,49.81,49.81,49.77,49.77,86784.0,47.2996,47.2996,47.2616,47.2616,86784.0
2021-11-02 10:40:00,49.78,49.86,49.77,49.85,118494.0,47.2711,47.3471,47.2616,47.3376,118494.0
2021-11-02 10:45:00,49.85,49.87,49.82,49.87,74766.0,47.3376,47.3566,47.3091,47.3566,74766.0
2021-11-02 10:50:00,49.86,49.9,49.86,49.87,74139.0,47.3471,47.3851,47.3471,47.3566,74139.0
2021-11-02 10:55:00,49.87,49.92,49.87,49.91,88116.0,47.3566,47.4041,47.3566,47.3946,88116.0
2021-11-02 11:00:00,49.91,49.95,49.91,49.93,86883.0,47.3946,47.4326,47.3946,47.4136,86883.0
2021-11-02 11:05:00,49.93,49.97,49.92,49.96,67596.0,47.4136,47.4515,47.4041,47.442,67596.0
2021-11-02 11:10:00,49.96,49.97,49.89,49.9,132981.0,47.442,47.4515,47.3756,47.3851,132981.0
2021-11-02 11:15:00,49.91,49.94,49.87,49.89,114408.0,47.3946,47.4231,47.3566,47.3756,114408.0
2021-11-02 11:20:00,49.89,49.91,49.88,49.9,62112.0,47.3756,47.3946,47.3661,47.3851,62112.0
2021-11-02 11:25:00,49.89,49.91,49.86,49.9,64941.0,47.3756,47.3946,47.3471,47.3851,64941.0
2021-11-02 11:30:00,49.9,49.96,49.9,49.95,86313.0,47.3851,47.442,47.3851,47.4326,86313.0
2021-11-02 11:35:00,49.96,49.96,49.89,49.91,114612.0,47.442,47.442,47.3756,47.3946,114612.0
2021-11-02 11:40:00,49.91,49.91,49.88,49.89,138192.0,47.3946,47.3946,47.3661,47.3756,138192.0
2021-11-02 11:45:00,49.89,49.94,49.88,49.94,95958.0,47.3756,47.4231,47.3661,47.4231,95958.0
2021-11-02 11:50:00,49.94,49.95,49.92,49.95,91512.0,47.4231,47.4326,47.4041,47.4326,91512.0
2021-11-02 11:55:00,49.95,49.97,49.89,49.92,108531.0,47.4326,47.4515,47.3756,47.4041,108531.0
2021-11-02 12:00:00,49.91,49.93,49.9,49.91,47844.0,47.3946,47.4136,47.3851,47.3946,47844.0
2021-11-02 12:05:00,49.91,49.93,49.9,49.92,42993.0,47.3946,47.4136,47.3851,47.4041,42993.0
2021-11-02 12:10:00,49.92,49.97,49.91,49.96,90174.0,47.4041,47.4515,47.3946,47.442,90174.0
2021-11-02 12:15:00,49.96,49.98,49.95,49.97,102168.0,47.442,47.461,47.4326,47.4515,102168.0
2021-11-02 12:20:00,49.97,49.97,49.95,49.95,56046.0,47.4515,47.4515,47.4326,47.4326,56046.0
2021-11-02 12:25:00,49.95,49.96,49.94,49.95,51324.0,47.4326,47.442,47.4231,47.4326,51324.0
2021-11-02 12:30:00,49.95,49.97,49.93,49.96,41730.0,47.4326,47.4515,47.4136,47.442,41730.0
2021-11-02 12:35:00,49.97,50.03,49.97,50.02,151536.0,47.4515,47.5085,47.4515,47.499,151536.0
2021-11-02 12:40:00,50.01,50.02,49.98,50.0,53475.0,47.4895,47.499,47.461,47.48,53475.0
2021-11-02 12:45:00,50.0,50.0,49.96,49.98,55683.0,47.48,47.48,47.442,47.461,55683.0
2021-11-02 12:50:00,49.98,50.01,49.98,49.99,76299.0,47.461,47.4895,47.461,47.4705,76299.0
2021-11-02 12:55:00,49.99,50.02,49.99,50.02,69963.0,47.4705,47.499,47.4705,47.499,69963.0
2021-11-02 13:00:00,50.01,50.02,50.0,50.01,70488.0,47.4895,47.499,47.48,47.4895,70488.0
2021-11-02 13:05:00,50.01,50.02,50.0,50.0,82806.0,47.4895,47.499,47.48,47.48,82806.0
2021-11-02 13:10:00,50.0,50.01,49.99,50.0,47727.0,47.48,47.4895,47.4705,47.48,47727.0
2021-11-02 13:15:00,50.01,50.01,49.99,50.0,56259.0,47.4895,47.4895,47.4705,47.48,56259.0
2021-11-02 13:20:00,50.0,50.02,49.99,50.02,40185.0,47.48,47.499,47.4705,47.499,40185.0
2021-11-02 13:25:00,50.01,50.02,49.94,49.96,88581.0,47.4895,47.499,47.4231,47.442,88581.0
2021-11-02 13:30:00,49.96,49.99,49.96,49.99,45894.0,47.442,47.4705,47.442,47.4705,45894.0
2021-11-02 13:35:00,49.99,50.0,49.98,49.98,50976.0,47.4705,47.48,47.461,47.461,50976.0
2021-11-02 13:40:00,49.98,50.0,49.98,49.98,47400.0,47.461,47.48,47.461,47.461,47400.0
2021-11-02 13:45:00,49.98,50.01,49.98,50.01,53565.0,47.461,47.4895,47.461,47.4895,53565.0
2021-11-02 13:50:00,50.01,50.03,50.0,50.03,72600.0,47.4895,47.5085,47.48,47.5085,72600.0
2021-11-02 13:55:00,50.03,50.04,50.0,50.01,66765.0,47.5085,47.518,47.48,47.4895,66765.0
2021-11-02 14:00:00,50.01,50.03,50.01,50.03,52815.0,47.4895,47.5085,47.4895,47.5085,52815.0
2021-11-02 14:05:00,50.03,50.05,50.02,50.02,84999.0,47.5085,47.5275,47.499,47.499,84999.0
2021-11-02 14:10:00,50.02,50.05,50.02,50.05,60132.0,47.499,47.5275,47.499,47.5275,60132.0
2021-11-02 14:15:00,50.05,50.06,50.04,50.05,38364.0,47.5275,47.537,47.518,47.5275,38364.0
2021-11-02 14:20:00,50.05,50.06,50.01,50.01,75048.0,47.5275,47.537,47.4895,47.4895,75048.0
2021-11-02 14:25:00,50.02,50.02,49.99,49.99,64554.0,47.499,47.499,47.4705,47.4705,64554.0
2021-11-02 14:30:00,49.99,50.0,49.97,49.97,70413.0,47.4705,47.48,47.4515,47.4515,70413.0
2021-11-02 14:35:00,49.97,49.99,49.96,49.99,61437.0,47.4515,47.4705,47.442,47.4705,61437.0
2021-11-02 14:40:00,49.99,50.01,49.99,50.0,53565.0,47.4705,47.4895,47.4705,47.48,53565.0
2021-11-02 14:45:00,50.0,50.01,49.99,50.0,59733.0,47.48,47.4895,47.4705,47.48,59733.0
2021-11-02 14:50:00,50.0,50.01,49.99,50.0,48855.0,47.48,47.4895,47.4705,47.48,48855.0
2021-11-02 14:55:00,50.0,50.03,50.0,50.02,89982.0,47.48,47.5085,47.48,47.499,89982.0
2021-11-02 15:00:00,50.02,50.04,50.02,50.02,81273.0,47.499,47.518,47.499,47.499,81273.0
2021-11-02 15:05:00,50.02,50.02,50.0,50.01,45600.0,47.499,47.499,47.48,47.4895,45600.0
2021-11-02 15:10:00,50.01,50.01,49.98,49.99,64371.0,47.4895,47.4895,47.461,47.4705,64371.0
2021-11-02 15:15:00,49.99,49.99,49.94,49.95,67107.0,47.4705,47.4705,47.4231,47.4326,67107.0
2021-11-02 15:20:00,49.95,49.95,49.85,49.87,185367.0,47.4326,47.4326,47.3376,47.3566,185367.0
2021-11-02 15:25:00,49.87,49.88,49.86,49.88,98664.0,47.3566,47.3661,47.3471,47.3661,98664.0
2021-11-02 15:30:00,49.88,49.92,49.88,49.92,137514.0,47.3661,47.4041,47.3661,47.4041,137514.0
2021-11-02 15:35:00,49.92,49.92,49.88,49.89,114099.0,47.4041,47.4041,47.3661,47.3756,114099.0
2021-11-02 15:40:00,49.89,49.93,49.88,49.93,121140.0,47.3756,47.4136,47.3661,47.4136,121140.0
2021-11-02 15:45:00,49.93,49.94,49.88,49.91,195783.0,47.4136,47.4231,47.3661,47.3946,195783.0
2021-11-02 15:50:00,49.91,49.91,49.86,49.86,265740.0,47.3946,47.3946,47.3471,47.3471,265740.0
2021-11-02 15:55:00,49.86,49.93,49.85,49.91,986661.0,47.3471,47.4136,47.3376,47.3946,986661.0
2021-11-03 09:30:00,49.87,49.97,49.77,49.96,625692.0,47.3566,47.4515,47.2616,47.442,625692.0
2021-11-03 09:35:00,49.96,50.07,49.94,50.05,120132.0,47.442,47.5465,47.4231,47.5275,120132.0
2021-11-03 09:40:00,50.05,50.06,49.72,49.77,162834.0,47.5275,47.537,47.2141,47.2616,162834.0
2021-11-03 09:45:00,49.77,49.81,49.71,49.76,142656.0,47.2616,47.2996,47.2046,47.2521,142656.0
2021-11-03 09:50:00,49.75,49.9,49.73,49.89,144132.0,47.2426,47.3851,47.2236,47.3756,144132.0
2021-11-03 09:55:00,49.89,49.94,49.88,49.92,115026.0,47.3756,47.4231,47.3661,47.4041,115026.0
2021-11-03 10:00:00,49.93,49.98,49.87,49.9,102120.0,47.4136,47.461,47.3566,47.3851,102120.0
2021-11-03 10:05:00,49.9,49.93,49.84,49.84,61002.0,47.3851,47.4136,47.3281,47.3281,61002.0
2021-11-03 10:10:00,49.83,49.84,49.79,49.81,105318.0,47.3186,47.3281,47.2806,47.2996,105318.0
2021-11-03 10:15:00,49.81,49.93,49.79,49.9,157056.0,47.2996,47.4136,47.2806,47.3851,157056.0
2021-11-03 10:20:00,49.89,49.92,49.88,49.92,53985.0,47.3756,47.4041,47.3661,47.4041,53985.0
2021-11-03 10:25:00,49.92,49.95,49.91,49.92,79434.0,47.4041,47.4326,47.3946,47.4041,79434.0
2021-11-03 10:30:00,49.91,49.96,49.9,49.93,60510.0,47.3946,47.442,47.3851,47.4136,60510.0
2021-11-03 10:35:00,49.93,49.93,49.87,49.9,62988.0,47.4136,47.4136,47.3566,47.3851,62988.0
2021-11-03 10:40:00,49.9,49.9,49.84,49.87,73392.0,47.3851,47.3851,47.3281,47.3566,73392.0
2021-11-03 10:45:00,49.86,49.88,49.83,49.85,88197.0,47.3471,47.3661,47.3186,47.3376,88197.0
2021-11-03 10:50:00,49.85,49.88,49.8,49.83,56274.0,47.3376,47.3661,47.2901,47.3186,56274.0
2021-11-03 10:55:00,49.83,49.9,49.82,49.86,103725.0,47.3186,47.3851,47.3091,47.3471,103725.0
2021-11-03 11:00:00,49.86,49.89,49.83,49.86,78267.0,47.3471,47.3756,47.3186,47.3471,78267.0
2021-11-03 11:05:00,49.86,49.87,49.81,49.87,108717.0,47.3471,47.3566,47.2996,47.3566,108717.0
2021-11-03 11:10:00,49.87,49.87,49.79,49.82,149850.0,47.3566,47.3566,47.2806,47.3091,149850.0
2021-11-03 11:15:00,49.82,49.82,49.76,49.76,97182.0,47.3091,47.3091,47.2521,47.2521,97182.0
2021-11-03 11:20:00,49.76,49.79,49.74,49.78,50823.0,47.2521,47.2806,47.2331,47.2711,50823.0
2021-11-03 11:25:00,49.77,49.78,49.71,49.74,123558.0,47.2616,47.2711,47.2046,47.2331,123558.0
2021-11-03 11:30:00,49.75,49.77,49.73,49.77,76431.0,47.2426,47.2616,47.2236,47.2616,76431.0
2021-11-03 11:35:00,49.76,49.81,49.76,49.78,106383.0,47.2521,47.2996,47.2521,47.2711,106383.0
2021-11-03 11:40:00,49.79,49.79,49.76,49.79,94596.0,47.2806,47.2806,47.2521,47.2806,94596.0
2021-11-03 11:45:00,49.79,49.8,49.78,49.78,44259.0,47.2806,47.2901,47.2711,47.2711,44259.0
2021-11-03 11:50:00,49.78,49.82,49.78,49.8,77301.0,47.2711,47.3091,47.2711,47.2901,77301.0
2021-11-03 11:55:00,49.8,49.83,49.8,49.82,113823.0,47.2901,47.3186,47.2901,47.3091,113823.0
2021-11-03 12:00:00,49.82,49.83,49.81,49.81,56676.0,47.3091,47.3186,47.2996,47.2996,56676.0
2021-11-03 12:05:00,49.81,49.83,49.79,49.8,34314.0,47.2996,47.3186,47.2806,47.2901,34314.0
2021-11-03 12:10:00,49.8,49.8,49.77,49.78,39315.0,47.2901,47.2901,47.2616,47.2711,39315.0
2021-11-03 12:15:00,49.78,49.78,49.76,49.77,30666.0,47.2711,47.2711,47.2521,47.2616,30666.0
2021-11-03 12:20:00,49.76,49.78,49.75,49.77,41211.0,47.2521,47.2711,47.2426,47.2616,41211.0
2021-11-03 12:25:00,49.77,49.81,49.77,49.81,42816.0,47.2616,47.2996,47.2616,47.2996,42816.0
2021-11-03 12:30:00,49.8,49.81,49.79,49.8,37875.0,47.2901,47.2996,47.2806,47.2901,37875.0
2021-11-03 12:35:00,49.8,49.8,49.77,49.77,81177.0,47.2901,47.2901,47.2616,47.2616,81177.0
2021-11-03 12:40:00,49.78,49.8,49.78,49.78,26112.0,47.2711,47.2901,47.2711,47.2711,26112.0
2021-11-03 12:45:00,49.78,49.78,49.76,49.77,62382.0,47.2711,47.2711,47.2521,47.2616,62382.0
2021-11-03 12:50:00,49.77,49.81,49.77,49.79,64341.0,47.2616,47.2996,47.2616,47.2806,64341.0
2021-11-03 12:55:00,49.79,49.82,49.78,49.78,69507.0,47.2806,47.3091,47.2711,47.2711,69507.0
2021-11-03 13:00:00,49.78,49.78,49.75,49.76,65061.0,47.2711,47.2711,47.2426,47.2521,65061.0
2021-11-03 13:05:00,49.76,49.76,49.74,49.74,58488.0,47.2521,47.2521,47.2331,47.2331,58488.0
2021-11-03 13:10:00,49.75,49.76,49.73,49.73,54270.0,47.2426,47.2521,47.2236,47.2236,54270.0
2021-11-03 13:15:00,49.74,49.74,49.69,49.69,110163.0,47.2331,47.2331,47.1857,47.1857,110163.0
2021-11-03 13:20:00,49.7,49.71,49.69,49.69,82605.0,47.1952,47.2046,47.1857,47.1857,82605.0
2021-11-03 13:25:00,49.69,49.71,49.68,49.71,84369.0,47.1857,47.2046,47.1762,47.2046,84369.0
2021-11-03 13:30:00,49.71,49.73,49.7,49.73,56184.0,47.2046,47.2236,47.1952,47.2236,56184.0
2021-11-03 13:35:00,49.73,49.74,49.72,49.73,84531.0,47.2236,47.2331,47.2141,47.2236,84531.0
2021-11-03 13:40:00,49.73,49.74,49.72,49.74,46119.0,47.2236,47.2331,47.2141,47.2331,46119.0
2021-11-03 13:45:00,49.74,49.75,49.72,49.75,91062.0,47.2331,47.2426,47.2141,47.2426,91062.0
2021-11-03 13:50:00,49.75,49.76,49.72,49.75,74961.0,47.2426,47.2521,47.2141,47.2426,74961.0
2021-11-03 13:55:00,49.74,49.77,49.74,49.76,30333.0,47.2331,47.2616,47.2331,47.2521,30333.0
2021-11-03 14:00:00,49.75,49.88,49.74,49.86,98196.0,47.2426,47.3661,47.2331,47.3471,98196.0
2021-11-03 14:05:00,49.89,49.92,49.84,49.9,132372.0,47.3756,47.4041,47.3281,47.3851,132372.0
2021-11-03 14:10:00,49.9,49.92,49.82,49.83,86802.0,47.3851,47.4041,47.3091,47.3186,86802.0
2021-11-03 14:15:00,49.83,49.87,49.82,49.86,101181.0,47.3186,47.3566,47.3091,47.3471,101181.0
2021-11-03 14:20:00,49.86,49.91,49.86,49.91,45873.0,47.3471,47.3946,47.3471,47.3946,45873.0
2021-11-03 14:25:00,49.91,49.92,49.88,49.89,62001.0,47.3946,47.4041,47.3661,47.3756,62001.0
2021-11-03 14:30:00,49.88,49.91,49.87,49.9,61419.0,47.3661,47.3946,47.3566,47.3851,61419.0
2021-11-03 14:35:00,49.9,49.91,49.87,49.9,63270.0,47.3851,47.3946,47.3566,47.3851,63270.0
2021-11-03 14:40:00,49.91,49.94,49.89,49.93,116379.0,47.3946,47.4231,47.3756,47.4136,116379.0
2021-11-03 14:45:00,49.93,49.99,49.93,49.98,87639.0,47.4136,47.4705,47.4136,47.461,87639.0
2021-11-03 14:50:00,49.98,50.01,49.96,49.99,85377.0,47.461,47.4895,47.442,47.4705,85377.0
2021-11-03 14:55:00,50.0,50.01,49.97,49.98,75303.0,47.48,47.4895,47.4515,47.461,75303.0
2021-11-03 15:00:00,49.98,50.0,49.97,49.99,64119.0,47.461,47.48,47.4515,47.4705,64119.0
2021-11-03 15:05:00,49.98,50.01,49.97,50.01,59886.0,47.461,47.4895,47.4515,47.4895,59886.0
2021-11-03 15:10:00,50.01,50.01,49.97,49.99,57723.0,47.4895,47.4895,47.4515,47.4705,57723.0
2021-11-03 15:15:00,49.99,49.99,49.92,49.93,138459.0,47.4705,47.4705,47.4041,47.4136,138459.0
2021-11-03 15:20:00,49.93,49.94,49.92,49.93,105432.0,47.4136,47.4231,47.4041,47.4136,105432.0
2021-11-03 15:25:00,49.92,49.96,49.91,49.96,108039.0,47.4041,47.442,47.3946,47.442,108039.0
2021-11-03 15:30:00,49.96,50.01,49.95,50.01,124275.0,47.442,47.4895,47.4326,47.4895,124275.0
2021-11-03 15:35:00,50.01,50.01,49.98,50.0,127920.0,47.4895,47.4895,47.461,47.48,127920.0
2021-11-03 15:40:00,50.0,50.05,50.0,50.05,112608.0,47.48,47.5275,47.48,47.5275,112608.0
2021-11-03 15:45:00,50.05,50.08,50.04,50.08,171279.0,47.5275,47.556,47.518,47.556,171279.0
2021-11-03 15:50:00,50.09,50.1,50.04,50.06,276078.0,47.5655,47.575,47.518,47.537,276078.0
2021-11-03 15:55:00,50.06,50.07,50.03,50.06,632229.0,47.537,47.5465,47.5085,47.537,632229.0
2021-11-04 09:30:00,50.06,50.1,49.94,50.1,321033.0,47.537,47.575,47.4231,47.575,321033.0
2021-11-04 09:35:00,50.1,50.25,50.09,50.19,232284.0,47.575,47.7174,47.5655,47.6605,232284.0
2021-11-04 09:40:00,50.2,50.26,50.18,50.22,175503.0,47.67,47.7269,47.651,47.6889,175503.0
2021-11-04 09:45:00,50.21,50.25,50.17,50.21,144750.0,47.6794,47.7174,47.6415,47.6794,144750.0
2021-11-04 09:50:00,50.2,50.29,50.16,50.28,124221.0,47.67,47.7554,47.632,47.7459,124221.0
2021-11-04 09:55:00,50.28,50.32,50.26,50.31,101874.0,47.7459,47.7839,47.7269,47.7744,101874.0
2021-11-04 10:00:00,50.31,50.32,50.2,50.2,123471.0,47.7744,47.7839,47.67,47.67,123471.0
2021-11-04 10:05:00,50.18,50.2,50.13,50.13,86229.0,47.651,47.67,47.6035,47.6035,86229.0
2021-11-04 10:10:00,50.14,50.17,50.08,50.16,79464.0,47.613,47.6415,47.556,47.632,79464.0
2021-11-04 10:15:00,50.17,50.23,50.15,50.19,109593.0,47.6415,47.6984,47.6225,47.6605,109593.0
2021-11-04 10:20:00,50.2,50.23,50.13,50.13,71175.0,47.67,47.6984,47.6035,47.6035,71175.0
2021-11-04 10:25:00,50.14,50.21,50.13,50.21,79080.0,47.613,47.6794,47.6035,47.6794,79080.0
2021-11-04 10:30:00,50.21,50.25,50.2,50.23,80091.0,47.6794,47.7174,47.67,47.6984,80091.0
2021-11-04 10:35:00,50.23,50.26,50.22,50.26,95178.0,47.6984,47.7269,47.6889,47.7269,95178.0
2021-11-04 10:40:00,50.26,50.33,50.26,50.31,94785.0,47.7269,47.7934,47.7269,47.7744,94785.0
2021-11-04 10:45:00,50.31,50.33,50.27,50.29,89784.0,47.7744,47.7934,47.7364,47.7554,89784.0
2021-11-04 10:50:00,50.29,50.39,50.29,50.39,307935.0,47.7554,47.8504,47.7554,47.8504,307935.0
2021-11-04 10:55:00,50.39,50.42,50.36,50.38,145131.0,47.8504,47.8789,47.8219,47.8409,145131.0
2021-11-04 11:00:00,50.38,50.4,50.36,50.39,104367.0,47.8409,47.8599,47.8219,47.8504,104367.0
2021-11-04 11:05:00,50.39,50.41,50.37,50.38,99477.0,47.8504,47.8694,47.8314,47.8409,99477.0
2021-11-04 11:10:00,50.38,50.41,50.34,50.34,89025.0,47.8409,47.8694,47.8029,47.8029,89025.0
2021-11-04 11:15:00,50.34,50.41,50.32,50.41,97563.0,47.8029,47.8694,47.7839,47.8694,97563.0
2021-11-04 11:20:00,50.41,50.43,50.38,50.39,88194.0,47.8694,47.8884,47.8409,47.8504,88194.0
2021-11-04 11:25:00,50.39,50.44,50.38,50.43,93141.0,47.8504,47.8979,47.8409,47.8884,93141.0
2021-11-04 11:30:00,50.43,50.46,50.42,50.44,106251.0,47.8884,47.9168,47.8789,47.8979,106251.0
2021-11-04 11:35:00,50.44,50.46,50.42,50.45,48384.0,47.8979,47.9168,47.8789,47.9074,48384.0
2021-11-04 11:40:00,50.45,50.5,50.44,50.49,73533.0,47.9074,47.9548,47.8979,47.9453,73533.0
2021-11-04 11:45:00,50.49,50.5,50.47,50.48,56238.0,47.9453,47.9548,47.9263,47.9358,56238.0
2021-11-04 11:50:00,50.48,50.48,50.43,50.45,69405.0,47.9358,47.9358,47.8884,47.9074,69405.0
2021-11-04 11:55:00,50.45,50.48,50.43,50.48,38445.0,47.9074,47.9358,47.8884,47.9358,38445.0
2021-11-04 12:00:00,50.48,50.48,50.46,50.48,53079.0,47.9358,47.9358,47.9168,47.9358,53079.0
2021-11-04 12:05:00,50.47,50.52,50.47,50.52,63873.0,47.9263,47.9738,47.9263,47.9738,63873.0
2021-11-04 12:10:00,50.52,50.53,50.49,50.53,86931.0,47.9738,47.9833,47.9453,47.9833,86931.0
2021-11-04 12:15:00,50.53,50.54,50.5,50.52,61989.0,47.9833,47.9928,47.9548,47.9738,61989.0
2021-11-04 12:20:00,50.51,50.52,50.49,50.5,104439.0,47.9643,47.9738,47.9453,47.9548,104439.0
2021-11-04 12:25:00,50.5,50.52,50.48,50.52,66978.0,47.9548,47.9738,47.9358,47.9738,66978.0
2021-11-04 12:30:00,50.53,50.54,50.51,50.54,127668.0,47.9833,47.9928,47.9643,47.9928,127668.0
2021-11-04 12:35:00,50.54,50.56,50.5,50.56,109977.0,47.9928,48.0118,47.9548,48.0118,109977.0
2021-11-04 12:40:00,50.56,50.58,50.55,50.57,51174.0,48.0118,48.0308,48.0023,48.0213,51174.0
2021-11-04 12:45:00,50.58,50.59,50.55,50.57,108441.0,48.0308,48.0403,48.0023,48.0213,108441.0
2021-11-04 12:50:00,50.56,50.6,50.54,50.6,116118.0,48.0118,48.0498,47.9928,48.0498,116118.0
2021-11-04 12:55:00,50.6,50.62,50.58,50.6,86979.0,48.0498,48.0688,48.0308,48.0498,86979.0
2021-11-04 13:00:00,50.6,50.61,50.56,50.57,56460.0,48.0498,48.0593,48.0118,48.0213,56460.0
2021-11-04 13:05:00,50.57,50.59,50.56,50.59,69183.0,48.0213,48.0403,48.0118,48.0403,69183.0
2021-11-04 13:10:00,50.58,50.59,50.56,50.57,66465.0,48.0308,48.0403,48.0118,48.0213,66465.0
2021-11-04 13:15:00,50.57,50.57,50.52,50.55,63459.0,48.0213,48.0213,47.9738,48.0023,63459.0
2021-11-04 13:20:00,50.55,50.56,50.51,50.52,69666.0,48.0023,48.0118,47.9643,47.9738,69666.0
2021-11-04 13:25:00,50.52,50.53,50.49,50.5,56298.0,47.9738,47.9833,47.9453,47.9548,56298.0
2021-11-04 13:30:00,50.5,50.5,50.48,50.49,65061.0,47.9548,47.9548,47.9358,47.9453,65061.0
2021-11-04 13:35:00,50.49,50.51,50.48,50.5,37017.0,47.9453,47.9643,47.9358,47.9548,37017.0
2021-11-04 13:40:00,50.5,50.52,50.48,50.51,51909.0,47.9548,47.9738,47.9358,47.9643,51909.0
2021-11-04 13:45:00,50.51,50.54,50.5,50.53,70341.0,47.9643,47.9928,47.9548,47.9833,70341.0
2021-11-04 13:50:00,50.53,50.54,50.5,50.54,68994.0,47.9833,47.9928,47.9548,47.9928,68994.0
2021-11-04 13:55:00,50.54,50.54,50.52,50.53,77136.0,47.9928,47.9928,47.9738,47.9833,77136.0
2021-11-04 14:00:00,50.53,50.53,50.49,50.49,163635.0,47.9833,47.9833,47.9453,47.9453,163635.0
2021-11-04 14:05:00,50.49,50.51,50.48,50.5,95613.0,47.9453,47.9643,47.9358,47.9548,95613.0
2021-11-04 14:10:00,50.5,50.51,50.49,50.51,82410.0,47.9548,47.9643,47.9453,47.9643,82410.0
2021-11-04 14:15:00,50.51,50.53,50.49,50.51,89682.0,47.9643,47.9833,47.9453,47.9643,89682.0
2021-11-04 14:20:00,50.51,50.52,50.5,50.52,68460.0,47.9643,47.9738,47.9548,47.9738,68460.0
2021-11-04 14:25:00,50.52,50.53,50.51,50.53,74760.0,47.9738,47.9833,47.9643,47.9833,74760.0
2021-11-04 14:30:00,50.53,50.57,50.53,50.57,67860.0,47.9833,48.0213,47.9833,48.0213,67860.0
2021-11-04 14:35:00,50.57,50.61,50.57,50.58,66465.0,48.0213,48.0593,48.0213,48.0308,66465.0
2021-11-04 14:40:00,50.59,50.59,50.58,50.59,69546.0,48.0403,48.0403,48.0308,48.0403,69546.0
2021-11-04 14:45:00,50.59,50.59,50.56,50.57,80007.0,48.0403,48.0403,48.0118,48.0213,80007.0
2021-11-04 14:50:00,50.56,50.57,50.51,50.53,114624.0,48.0118,48.0213,47.9643,47.9833,114624.0
2021-11-04 14:55:00,50.54,50.55,50.51,50.54,84603.0,47.9928,48.0023,47.9643,47.9928,84603.0
2021-11-04 15:00:00,50.55,50.56,50.52,50.54,64704.0,48.0023,48.0118,47.9738,47.9928,64704.0
2021-11-04 15:05:00,50.54,50.54,50.5,50.51,186621.0,47.9928,47.9928,47.9548,47.9643,186621.0
2021-11-04 15:10:00,50.51,50.53,50.5,50.52,143682.0,47.9643,47.9833,47.9548,47.9738,143682.0
2021-11-04 15:15:00,50.52,50.52,50.41,50.44,270399.0,47.9738,47.9738,47.8694,47.8979,270399.0
2021-11-04 15:20:00,50.43,50.43,50.39,50.4,160986.0,47.8884,47.8884,47.8504,47.8599,160986.0
2021-11-04 15:25:00,50.4,50.41,50.36,50.39,161256.0,47.8599,47.8694,47.8219,47.8504,161256.0
2021-11-04 15:30:00,50.4,50.42,50.36,50.38,165882.0,47.8599,47.8789,47.8219,47.8409,165882.0
2021-11-04 15:35:00,50.38,50.4,50.35,50.39,206490.0,47.8409,47.8599,47.8124,47.8504,206490.0
2021-11-04 15:40:00,50.38,50.41,50.31,50.33,278487.0,47.8409,47.8694,47.7744,47.7934,278487.0
2021-11-04 15:45:00,50.33,50.37,50.33,50.34,167871.0,47.7934,47.8314,47.7934,47.8029,167871.0
2021-11-04 15:50:00,50.34,50.37,50.34,50.36,259893.0,47.8029,47.8314,47.8029,47.8219,259893.0
2021-11-04 15:55:00,50.36,50.45,50.35,50.43,816657.0,47.8219,47.9074,47.8124,47.8884,816657.0
2021-11-05 09:30:00,50.65,50.67,50.45,50.53,426351.0,48.0973,48.1163,47.9074,47.9833,426351.0
2021-11-05 09:35:00,50.53,50.55,50.41,50.51,227544.0,47.9833,48.0023,47.8694,47.9643,227544.0
2021-11-05 09:40:00,50.51,50.61,50.42,50.49,203595.0,47.9643,48.0593,47.8789,47.9453,203595.0
2021-11-05 09:45:00,50.5,50.54,50.41,50.49,168795.0,47.9548,47.9928,47.8694,47.9453,168795.0
2021-11-05 09:50:00,50.5,50.5,50.39,50.39,226341.0,47.9548,47.9548,47.8504,47.8504,226341.0
2021-11-05 09:55:00,50.4,50.41,50.26,50.32,189546.0,47.8599,47.8694,47.7269,47.7839,189546.0
2021-11-05 10:00:00,50.32,50.34,50.27,50.31,166503.0,47.7839,47.8029,47.7364,47.7744,166503.0
2021-11-05 10:05:00,50.31,50.32,50.2,50.2,140508.0,47.7744,47.7839,47.67,47.67,140508.0
2021-11-05 10:10:00,50.21,50.33,50.2,50.32,161190.0,47.6794,47.7934,47.67,47.7839,161190.0
2021-11-05 10:15:00,50.3,50.3,50.2,50.21,112515.0,47.7649,47.7649,47.67,47.6794,112515.0
2021-11-05 10:20:00,50.21,50.27,50.19,50.21,84117.0,47.6794,47.7364,47.6605,47.6794,84117.0
2021-11-05 10:25:00,50.22,50.26,50.21,50.23,129324.0,47.6889,47.7269,47.6794,47.6984,129324.0
2021-11-05 10:30:00,50.23,50.28,50.18,50.18,117936.0,47.6984,47.7459,47.651,47.651,117936.0
2021-11-05 10:35:00,50.18,50.24,50.17,50.21,103629.0,47.651,47.7079,47.6415,47.6794,103629.0
2021-11-05 10:40:00,50.21,50.25,50.18,50.18,153381.0,47.6794,47.7174,47.651,47.651,153381.0
2021-11-05 10:45:00,50.19,50.21,50.15,50.15,117675.0,47.6605,47.6794,47.6225,47.6225,117675.0
2021-11-05 10:50:00,50.15,50.16,50.13,50.15,115635.0,47.6225,47.632,47.6035,47.6225,115635.0
2021-11-05 10:55:00,50.15,50.18,50.09,50.18,187575.0,47.6225,47.651,47.5655,47.651,187575.0
2021-11-05 11:00:00,50.18,50.18,50.09,50.1,147924.0,47.651,47.651,47.5655,47.575,147924.0
2021-11-05 11:05:00,50.09,50.14,50.04,50.05,130347.0,47.5655,47.613,47.518,47.5275,130347.0
2021-11-05 11:10:00,50.06,50.1,50.05,50.07,96561.0,47.537,47.575,47.5275,47.5465,96561.0
2021-11-05 11:15:00,50.07,50.07,50.02,50.05,118536.0,47.5465,47.5465,47.499,47.5275,118536.0
2021-11-05 11:20:00,50.05,50.06,50.02,50.04,85635.0,47.5275,47.537,47.499,47.518,85635.0
2021-11-05 11:25:00,50.04,50.04,49.98,50.0,105180.0,47.518,47.518,47.461,47.48,105180.0
2021-11-05 11:30:00,50.0,50.02,49.98,49.98,124773.0,47.48,47.499,47.461,47.461,124773.0
2021-11-05 11:35:00,49.99,50.01,49.97,49.97,75198.0,47.4705,47.4895,47.4515,47.4515,75198.0
2021-11-05 11:40:00,49.98,49.98,49.95,49.96,109974.0,47.461,47.461,47.4326,47.442,109974.0
2021-11-05 11:45:00,49.96,49.97,49.92,49.96,113814.0,47.442,47.4515,47.4041,47.442,113814.0
2021-11-05 11:50:00,49.97,49.98,49.93,49.93,90588.0,47.4515,47.461,47.4136,47.4136,90588.0
2021-11-05 11:55:00,49.93,49.97,49.92,49.94,163284.0,47.4136,47.4515,47.4041,47.4231,163284.0
2021-11-05 12:00:00,49.93,49.95,49.89,49.92,101307.0,47.4136,47.4326,47.3756,47.4041,101307.0
2021-11-05 12:05:00,49.92,49.95,49.9,49.92,86634.0,47.4041,47.4326,47.3851,47.4041,86634.0
2021-11-05 12:10:00,49.92,49.94,49.91,49.92,50760.0,47.4041,47.4231,47.3946,47.4041,50760.0
2021-11-05 12:15:00,49.92,49.96,49.91,49.94,69783.0,47.4041,47.442,47.3946,47.4231,69783.0
2021-11-05 12:20:00,49.95,49.96,49.94,49.95,81264.0,47.4326,47.442,47.4231,47.4326,81264.0
2021-11-05 12:25:00,49.95,49.96,49.92,49.92,85614.0,47.4326,47.442,47.4041,47.4041,85614.0
2021-11-05 12:30:00,49.92,49.99,49.92,49.99,96186.0,47.4041,47.4705,47.4041,47.4705,96186.0
2021-11-05 12:35:00,49.99,50.03,49.98,50.02,109380.0,47.4705,47.5085,47.461,47.499,109380.0
2021-11-05 12:40:00,50.02,50.02,49.98,50.0,74355.0,47.499,47.499,47.461,47.48,74355.0
2021-11-05 12:45:00,49.99,50.02,49.98,49.99,72000.0,47.4705,47.499,47.461,47.4705,72000.0
2021-11-05 12:50:00,49.99,49.99,49.96,49.97,89571.0,47.4705,47.4705,47.442,47.4515,89571.0
2021-11-05 12:55:00,49.97,49.97,49.95,49.95,60954.0,47.4515,47.4515,47.4326,47.4326,60954.0
2021-11-05 13:00:00,49.95,49.96,49.94,49.95,57291.0,47.4326,47.442,47.4231,47.4326,57291.0
2021-11-05 13:05:00,49.95,49.97,49.92,49.95,115818.0,47.4326,47.4515,47.4041,47.4326,115818.0
2021-11-05 13:10:00,49.95,49.96,49.94,49.95,72468.0,47.4326,47.442,47.4231,47.4326,72468.0
2021-11-05 13:15:00,49.95,49.97,49.94,49.96,64548.0,47.4326,47.4515,47.4231,47.442,64548.0
2021-11-05 13:20:00,49.96,49.98,49.93,49.93,125076.0,47.442,47.461,47.4136,47.4136,125076.0
2021-11-05 13:25:00,49.93,49.94,49.87,49.89,146238.0,47.4136,47.4231,47.3566,47.3756,146238.0
2021-11-05 13:30:00,49.89,49.92,49.88,49.9,359667.0,47.3756,47.4041,47.3661,47.3851,359667.0
2021-11-05 13:35:00,49.9,49.93,49.88,49.92,137769.0,47.3851,47.4136,47.3661,47.4041,137769.0
2021-11-05 13:40:00,49.92,49.93,49.89,49.93,74520.0,47.4041,47.4136,47.3756,47.4136,74520.0
2021-11-05 13:45:00,49.92,49.94,49.9,49.9,64983.0,47.4041,47.4231,47.3851,47.3851,64983.0
2021-11-05 13:50:00,49.9,49.93,49.9,49.93,30717.0,47.3851,47.4136,47.3851,47.4136,30717.0
2021-11-05 13:55:00,49.92,49.96,49.9,49.96,59940.0,47.4041,47.442,47.3851,47.442,59940.0
2021-11-05 14:00:00,49.95,49.97,49.93,49.96,71100.0,47.4326,47.4515,47.4136,47.442,71100.0
2021-11-05 14:05:00,49.96,50.04,49.96,50.04,96162.0,47.442,47.518,47.442,47.518,96162.0
2021-11-05 14:10:00,50.03,50.04,50.02,50.03,80022.0,47.5085,47.518,47.499,47.5085,80022.0
2021-11-05 14:15:00,50.03,50.04,50.02,50.03,48174.0,47.5085,47.518,47.499,47.5085,48174.0
2021-11-05 14:20:00,50.03,50.05,50.03,50.03,84060.0,47.5085,47.5275,47.5085,47.5085,84060.0
2021-11-05 14:25:00,50.04,50.08,50.03,50.07,122880.0,47.518,47.556,47.5085,47.5465,122880.0
2021-11-05 14:30:00,50.08,50.1,50.07,50.09,88686.0,47.556,47.575,47.5465,47.5655,88686.0
2021-11-05 14:35:00,50.09,50.1,50.06,50.09,69774.0,47.5655,47.575,47.537,47.5655,69774.0
2021-11-05 14:40:00,50.09,50.12,50.09,50.11,73386.0,47.5655,47.594,47.5655,47.5845,73386.0
2021-11-05 14:45:00,50.12,50.13,50.11,50.12,71382.0,47.594,47.6035,47.5845,47.594,71382.0
2021-11-05 14:50:00,50.12,50.13,50.09,50.11,61923.0,47.594,47.6035,47.5655,47.5845,61923.0
2021-11-05 14:55:00,50.11,50.11,50.08,50.08,110241.0,47.5845,47.5845,47.556,47.556,110241.0
2021-11-05 15:00:00,50.09,50.1,50.05,50.08,148179.0,47.5655,47.575,47.5275,47.556,148179.0
2021-11-05 15:05:00,50.08,50.09,50.05,50.05,72048.0,47.556,47.5655,47.5275,47.5275,72048.0
2021-11-05 15:10:00,50.05,50.07,50.04,50.05,79860.0,47.5275,47.5465,47.518,47.5275,79860.0
2021-11-05 15:15:00,50.04,50.05,50.02,50.05,81141.0,47.518,47.5275,47.499,47.5275,81141.0
2021-11-05 15:20:00,50.04,50.07,50.04,50.06,90102.0,47.518,47.5465,47.518,47.537,90102.0
2021-11-05 15:25:00,50.06,50.06,50.03,50.05,135996.0,47.537,47.537,47.5085,47.5275,135996.0
2021-11-05 15:30:00,50.05,50.1,50.03,50.1,147240.0,47.5275,47.575,47.5085,47.575,147240.0
2021-11-05 15:35:00,50.11,50.16,50.1,50.11,194007.0,47.5845,47.632,47.575,47.5845,194007.0
2021-11-05 15:40:00,50.11,50.11,50.06,50.09,224535.0,47.5845,47.5845,47.537,47.5655,224535.0
2021-11-05 15:45:00,50.09,50.1,50.07,50.09,227106.0,47.5655,47.575,47.5465,47.5655,227106.0
2021-11-05 15:50:00,50.09,50.12,50.07,50.07,345285.0,47.5655,47.594,47.5465,47.5465,345285.0
2021-11-05 15:55:00,50.07,50.1,50.07,50.08,700389.0,47.5465,47.575,47.5465,47.556,700389.0
2021-11-08 09:30:00,50.07,50.17,50.02,50.05,407193.0,47.5465,47.6415,47.499,47.5275,407193.0
2021-11-08 09:35:00,50.05,50.07,49.87,49.88,165447.0,47.5275,47.5465,47.3566,47.3661,165447.0
2021-11-08 09:40:00,49.88,49.94,49.8,49.86,167859.0,47.3661,47.4231,47.2901,47.3471,167859.0
2021-11-08 09:45:00,49.87,49.96,49.82,49.88,250947.0,47.3566,47.442,47.3091,47.3661,250947.0
2021-11-08 09:50:00,49.86,49.89,49.76,49.84,243003.0,47.3471,47.3756,47.2521,47.3281,243003.0
2021-11-08 09:55:00,49.83,49.87,49.79,49.84,234891.0,47.3186,47.3566,47.2806,47.3281,234891.0
2021-11-08 10:00:00,49.84,49.92,49.8,49.81,238380.0,47.3281,47.4041,47.2901,47.2996,238380.0
2021-11-08 10:05:00,49.8,49.86,49.7,49.71,170844.0,47.2901,47.3471,47.1952,47.2046,170844.0
2021-11-08 10:10:00,49.7,49.81,49.7,49.78,374769.0,47.1952,47.2996,47.1952,47.2711,374769.0
2021-11-08 10:15:00,49.78,49.79,49.73,49.74,154176.0,47.2711,47.2806,47.2236,47.2331,154176.0
2021-11-08 10:20:00,49.73,49.83,49.71,49.8,190242.0,47.2236,47.3186,47.2046,47.2901,190242.0
2021-11-08 10:25:00,49.8,49.86,49.79,49.85,170016.0,47.2901,47.3471,47.2806,47.3376,170016.0
2021-11-08 10:30:00,49.84,49.84,49.75,49.78,134244.0,47.3281,47.3281,47.2426,47.2711,134244.0
2021-11-08 10:35:00,49.77,49.79,49.71,49.72,158064.0,47.2616,47.2806,47.2046,47.2141,158064.0
2021-11-08 10:40:00,49.71,49.74,49.68,49.73,124533.0,47.2046,47.2331,47.1762,47.2236,124533.0
2021-11-08 10:45:00,49.74,49.79,49.72,49.76,147162.0,47.2331,47.2806,47.2141,47.2521,147162.0
2021-11-08 10:50:00,49.75,49.76,49.71,49.73,152940.0,47.2426,47.2521,47.2046,47.2236,152940.0
2021-11-08 10:55:00,49.72,49.75,49.7,49.71,95433.0,47.2141,47.2426,47.1952,47.2046,95433.0
2021-11-08 11:00:00,49.71,49.71,49.68,49.69,101697.0,47.2046,47.2046,47.1762,47.1857,101697.0
2021-11-08 11:05:00,49.68,49.7,49.67,49.69,96663.0,47.1762,47.1952,47.1667,47.1857,96663.0
2021-11-08 11:10:00,49.69,49.69,49.63,49.63,211344.0,47.1857,47.1857,47.1287,47.1287,211344.0
2021-11-08 11:15:00,49.63,49.7,49.62,49.67,71451.0,47.1287,47.1952,47.1192,47.1667,71451.0
2021-11-08 11:20:00,49.67,49.67,49.63,49.63,103398.0,47.1667,47.1667,47.1287,47.1287,103398.0
2021-11-08 11:25:00,49.64,49.69,49.64,49.69,90201.0,47.1382,47.1857,47.1382,47.1857,90201.0
2021-11-08 11:30:00,49.69,49.7,49.66,49.67,94836.0,47.1857,47.1952,47.1572,47.1667,94836.0
2021-11-08 11:35:00,49.67,49.69,49.66,49.67,80979.0,47.1667,47.1857,47.1572,47.1667,80979.0
2021-11-08 11:40:00,49.68,49.68,49.65,49.66,61101.0,47.1762,47.1762,47.1477,47.1572,61101.0
2021-11-08 11:45:00,49.65,49.68,49.65,49.68,79155.0,47.1477,47.1762,47.1477,47.1762,79155.0
2021-11-08 11:50:00,49.68,49.68,49.64,49.65,82452.0,47.1762,47.1762,47.1382,47.1477,82452.0
2021-11-08 11:55:00,49.65,49.65,49.6,49.61,119922.0,47.1477,47.1477,47.1002,47.1097,119922.0
2021-11-08 12:00:00,49.6,49.61,49.58,49.58,84915.0,47.1002,47.1097,47.0812,47.0812,84915.0
2021-11-08 12:05:00,49.58,49.62,49.58,49.62,73887.0,47.0812,47.1192,47.0812,47.1192,73887.0
2021-11-08 12:10:00,49.62,49.63,49.61,49.61,54639.0,47.1192,47.1287,47.1097,47.1097,54639.0
2021-11-08 12:15:00,49.62,49.66,49.62,49.64,68559.0,47.1192,47.1572,47.1192,47.1382,68559.0
2021-11-08 12:20:00,49.64,49.67,49.63,49.66,81906.0,47.1382,47.1667,47.1287,47.1572,81906.0
2021-11-08 12:25:00,49.66,49.66,49.64,49.65,64176.0,47.1572,47.1572,47.1382,47.1477,64176.0
2021-11-08 12:30:00,49.65,49.66,49.63,49.64,65154.0,47.1477,47.1572,47.1287,47.1382,65154.0
2021-11-08 12:35:00,49.64,49.66,49.62,49.63,76542.0,47.1382,47.1572,47.1192,47.1287,76542.0
2021-11-08 12:40:00,49.63,49.66,49.62,49.64,66006.0,47.1287,47.1572,47.1192,47.1382,66006.0
2021-11-08 12:45:00,49.64,49.66,49.62,49.65,77694.0,47.1382,47.1572,47.1192,47.1477,77694.0
2021-11-08 12:50:00,49.65,49.68,49.65,49.66,89601.0,47.1477,47.1762,47.1477,47.1572,89601.0
2021-11-08 12:55:00,49.66,49.66,49.63,49.64,80412.0,47.1572,47.1572,47.1287,47.1382,80412.0
2021-11-08 13:00:00,49.64,49.64,49.61,49.62,43965.0,47.1382,47.1382,47.1097,47.1192,43965.0
2021-11-08 13:05:00,49.62,49.65,49.62,49.65,98544.0,47.1192,47.1477,47.1192,47.1477,98544.0
2021-11-08 13:10:00,49.65,49.7,49.64,49.69,117318.0,47.1477,47.1952,47.1382,47.1857,117318.0
2021-11-08 13:15:00,49.69,49.69,49.65,49.67,61716.0,47.1857,47.1857,47.1477,47.1667,61716.0
2021-11-08 13:20:00,49.68,49.71,49.68,49.71,69072.0,47.1762,47.2046,47.1762,47.2046,69072.0
2021-11-08 13:25:00,49.71,49.73,49.71,49.71,66927.0,47.2046,47.2236,47.2046,47.2046,66927.0
2021-11-08 13:30:00,49.72,49.72,49.69,49.72,58260.0,47.2141,47.2141,47.1857,47.2141,58260.0
2021-11-08 13:35:00,49.72,49.73,49.7,49.72,51297.0,47.2141,47.2236,47.1952,47.2141,51297.0
2021-11-08 13:40:00,49.72,49.74,49.69,49.74,70494.0,47.2141,47.2331,47.1857,47.2331,70494.0
2021-11-08 13:45:00,49.74,49.75,49.72,49.73,46197.0,47.2331,47.2426,47.2141,47.2236,46197.0
2021-11-08 13:50:00,49.73,49.74,49.71,49.72,54099.0,47.2236,47.2331,47.2046,47.2141,54099.0
2021-11-08 13:55:00,49.72,49.76,49.71,49.76,84768.0,47.2141,47.2521,47.2046,47.2521,84768.0
2021-11-08 14:00:00,49.76,49.78,49.76,49.77,66786.0,47.2521,47.2711,47.2521,47.2616,66786.0
2021-11-08 14:05:00,49.78,49.78,49.74,49.74,58665.0,47.2711,47.2711,47.2331,47.2331,58665.0
2021-11-08 14:10:00,49.75,49.78,49.74,49.77,198309.0,47.2426,47.2711,47.2331,47.2616,198309.0
2021-11-08 14:15:00,49.77,49.79,49.76,49.79,129396.0,47.2616,47.2806,47.2521,47.2806,129396.0
2021-11-08 14:20:00,49.79,49.82,49.78,49.78,113811.0,47.2806,47.3091,47.2711,47.2711,113811.0
2021-11-08 14:25:00,49.79,49.8,49.78,49.8,69693.0,47.2806,47.2901,47.2711,47.2901,69693.0
2021-11-08 14:30:00,49.8,49.84,49.8,49.82,97080.0,47.2901,47.3281,47.2901,47.3091,97080.0
2021-11-08 14:35:00,49.82,49.83,49.8,49.82,106380.0,47.3091,47.3186,47.2901,47.3091,106380.0
2021-11-08 14:40:00,49.82,49.83,49.8,49.83,65061.0,47.3091,47.3186,47.2901,47.3186,65061.0
2021-11-08 14:45:00,49.83,49.84,49.81,49.81,76482.0,47.3186,47.3281,47.2996,47.2996,76482.0
2021-11-08 14:50:00,49.81,49.82,49.79,49.79,79509.0,47.2996,47.3091,47.2806,47.2806,79509.0
2021-11-08 14:55:00,49.79,49.82,49.78,49.81,107928.0,47.2806,47.3091,47.2711,47.2996,107928.0
2021-11-08 15:00:00,49.8,49.81,49.77,49.8,103311.0,47.2901,47.2996,47.2616,47.2901,103311.0
2021-11-08 15:05:00,49.79,49.81,49.76,49.77,92889.0,47.2806,47.2996,47.2521,47.2616,92889.0
2021-11-08 15:10:00,49.78,49.79,49.76,49.78,80199.0,47.2711,47.2806,47.2521,47.2711,80199.0
2021-11-08 15:15:00,49.78,49.78,49.75,49.77,81363.0,47.2711,47.2711,47.2426,47.2616,81363.0
2021-11-08 15:20:00,49.77,49.81,49.75,49.76,145608.0,47.2616,47.2996,47.2426,47.2521,145608.0
2021-11-08 15:25:00,49.76,49.76,49.73,49.73,99273.0,47.2521,47.2521,47.2236,47.2236,99273.0
2021-11-08 15:30:00,49.73,49.76,49.73,49.75,171876.0,47.2236,47.2521,47.2236,47.2426,171876.0
2021-11-08 15:35:00,49.75,49.78,49.75,49.77,147177.0,47.2426,47.2711,47.2426,47.2616,147177.0
2021-11-08 15:40:00,49.77,49.79,49.75,49.78,181530.0,47.2616,47.2806,47.2426,47.2711,181530.0
2021-11-08 15:45:00,49.78,49.79,49.75,49.78,213480.0,47.2711,47.2806,47.2426,47.2711,213480.0
2021-11-08 15:50:00,49.78,49.81,49.78,49.79,291390.0,47.2711,47.2996,47.2711,47.2806,291390.0
2021-11-08 15:55:00,49.79,49.79,49.73,49.76,591351.0,47.2806,47.2806,47.2236,47.2521,591351.0
2021-11-09 09:30:00,49.84,49.86,49.72,49.75,319371.0,47.3281,47.3471,47.2141,47.2426,319371.0
2021-11-09 09:35:00,49.73,49.79,49.68,49.68,114612.0,47.2236,47.2806,47.1762,47.1762,114612.0
2021-11-09 09:40:00,49.68,49.71,49.62,49.68,215019.0,47.1762,47.2046,47.1192,47.1762,215019.0
2021-11-09 09:45:00,49.67,49.8,49.64,49.78,204213.0,47.1667,47.2901,47.1382,47.2711,204213.0
2021-11-09 09:50:00,49.78,49.81,49.71,49.79,139629.0,47.2711,47.2996,47.2046,47.2806,139629.0
2021-11-09 09:55:00,49.8,49.92,49.8,49.89,264003.0,47.2901,47.4041,47.2901,47.3756,264003.0
2021-11-09 10:00:00,49.89,49.9,49.75,49.78,178512.0,47.3756,47.3851,47.2426,47.2711,178512.0
2021-11-09 10:05:00,49.77,49.83,49.74,49.77,118854.0,47.2616,47.3186,47.2331,47.2616,118854.0
2021-11-09 10:10:00,49.76,49.79,49.65,49.67,144558.0,47.2521,47.2806,47.1477,47.1667,144558.0
2021-11-09 10:15:00,49.66,49.71,49.64,49.66,156987.0,47.1572,47.2046,47.1382,47.1572,156987.0
2021-11-09 10:20:00,49.66,49.71,49.64,49.68,114303.0,47.1572,47.2046,47.1382,47.1762,114303.0
2021-11-09 10:25:00,49.67,49.72,49.67,49.69,113862.0,47.1667,47.2141,47.1667,47.1857,113862.0
2021-11-09 10:30:00,49.69,49.82,49.68,49.82,126654.0,47.1857,47.3091,47.1762,47.3091,126654.0
2021-11-09 10:35:00,49.81,49.83,49.73,49.74,183042.0,47.2996,47.3186,47.2236,47.2331,183042.0
2021-11-09 10:40:00,49.73,49.85,49.72,49.84,99807.0,47.2236,47.3376,47.2141,47.3281,99807.0
2021-11-09 10:45:00,49.83,49.84,49.79,49.8,97818.0,47.3186,47.3281,47.2806,47.2901,97818.0
2021-11-09 10:50:00,49.8,49.85,49.8,49.83,97944.0,47.2901,47.3376,47.2901,47.3186,97944.0
2021-11-09 10:55:00,49.82,49.83,49.79,49.82,74001.0,47.3091,47.3186,47.2806,47.3091,74001.0
2021-11-09 11:00:00,49.81,49.84,49.78,49.84,90324.0,47.2996,47.3281,47.2711,47.3281,90324.0
2021-11-09 11:05:00,49.84,49.84,49.8,49.82,67788.0,47.3281,47.3281,47.2901,47.3091,67788.0
2021-11-09 11:10:00,49.82,49.82,49.75,49.79,86442.0,47.3091,47.3091,47.2426,47.2806,86442.0
2021-11-09 11:15:00,49.79,49.79,49.74,49.76,90651.0,47.2806,47.2806,47.2331,47.2521,90651.0
2021-11-09 11:20:00,49.75,49.77,49.72,49.72,76359.0,47.2426,47.2616,47.2141,47.2141,76359.0
2021-11-09 11:25:00,49.72,49.78,49.69,49.77,70350.0,47.2141,47.2711,47.1857,47.2616,70350.0
2021-11-09 11:30:00,49.78,49.79,49.73,49.73,89436.0,47.2711,47.2806,47.2236,47.2236,89436.0
2021-11-09 11:35:00,49.74,49.78,49.73,49.77,100977.0,47.2331,47.2711,47.2236,47.2616,100977.0
2021-11-09 11:40:00,49.77,49.78,49.72,49.72,127953.0,47.2616,47.2711,47.2141,47.2141,127953.0
2021-11-09 11:45:00,49.72,49.73,49.69,49.69,59745.0,47.2141,47.2236,47.1857,47.1857,59745.0
2021-11-09 11:50:00,49.69,49.71,49.68,49.69,91236.0,47.1857,47.2046,47.1762,47.1857,91236.0
2021-11-09 11:55:00,49.69,49.69,49.65,49.67,112941.0,47.1857,47.1857,47.1477,47.1667,112941.0
2021-11-09 12:00:00,49.66,49.69,49.65,49.67,110757.0,47.1572,47.1857,47.1477,47.1667,110757.0
2021-11-09 12:05:00,49.67,49.7,49.64,49.67,67254.0,47.1667,47.1952,47.1382,47.1667,67254.0
2021-11-09 12:10:00,49.67,49.76,49.67,49.74,60963.0,47.1667,47.2521,47.1667,47.2331,60963.0
2021-11-09 12:15:00,49.74,49.77,49.74,49.77,58128.0,47.2331,47.2616,47.2331,47.2616,58128.0
2021-11-09 12:20:00,49.77,49.79,49.76,49.79,53460.0,47.2616,47.2806,47.2521,47.2806,53460.0
2021-11-09 12:25:00,49.79,49.79,49.75,49.79,53163.0,47.2806,47.2806,47.2426,47.2806,53163.0
2021-11-09 12:30:00,49.79,49.81,49.77,49.79,59724.0,47.2806,47.2996,47.2616,47.2806,59724.0
2021-11-09 12:35:00,49.79,49.84,49.79,49.83,69432.0,47.2806,47.3281,47.2806,47.3186,69432.0
2021-11-09 12:40:00,49.83,49.84,49.82,49.83,64158.0,47.3186,47.3281,47.3091,47.3186,64158.0
2021-11-09 12:45:00,49.83,49.84,49.79,49.79,78582.0,47.3186,47.3281,47.2806,47.2806,78582.0
2021-11-09 12:50:00,49.79,49.83,49.78,49.81,134736.0,47.2806,47.3186,47.2711,47.2996,134736.0
2021-11-09 12:55:00,49.82,49.82,49.79,49.79,75897.0,47.3091,47.3091,47.2806,47.2806,75897.0
2021-11-09 13:00:00,49.79,49.81,49.77,49.78,81252.0,47.2806,47.2996,47.2616,47.2711,81252.0
2021-11-09 13:05:00,49.78,49.8,49.77,49.8,61413.0,47.2711,47.2901,47.2616,47.2901,61413.0
2021-11-09 13:10:00,49.8,49.81,49.77,49.78,44292.0,47.2901,47.2996,47.2616,47.2711,44292.0
2021-11-09 13:15:00,49.78,49.82,49.77,49.82,47052.0,47.2711,47.3091,47.2616,47.3091,47052.0
2021-11-09 13:20:00,49.81,49.83,49.8,49.82,65019.0,47.2996,47.3186,47.2901,47.3091,65019.0
2021-11-09 13:25:00,49.82,49.83,49.75,49.78,67662.0,47.3091,47.3186,47.2426,47.2711,67662.0
2021-11-09 13:30:00,49.79,49.8,49.78,49.79,46095.0,47.2806,47.2901,47.2711,47.2806,46095.0
2021-11-09 13:35:00,49.79,49.79,49.76,49.77,59952.0,47.2806,47.2806,47.2521,47.2616,59952.0
2021-11-09 13:40:00,49.77,49.8,49.77,49.8,48975.0,47.2616,47.2901,47.2616,47.2901,48975.0
2021-11-09 13:45:00,49.8,49.8,49.79,49.8,45975.0,47.2901,47.2901,47.2806,47.2901,45975.0
2021-11-09 13:50:00,49.8,49.82,49.79,49.8,41262.0,47.2901,47.3091,47.2806,47.2901,41262.0
2021-11-09 13:55:00,49.8,49.8,49.76,49.8,49671.0,47.2901,47.2901,47.2521,47.2901,49671.0
2021-11-09 14:00:00,49.8,49.83,49.78,49.81,54630.0,47.2901,47.3186,47.2711,47.2996,54630.0
2021-11-09 14:05:00,49.81,49.82,49.79,49.79,55971.0,47.2996,47.3091,47.2806,47.2806,55971.0
2021-11-09 14:10:00,49.79,49.79,49.76,49.77,49317.0,47.2806,47.2806,47.2521,47.2616,49317.0
2021-11-09 14:15:00,49.77,49.8,49.77,49.79,56820.0,47.2616,47.2901,47.2616,47.2806,56820.0
2021-11-09 14:20:00,49.79,49.79,49.74,49.74,55164.0,47.2806,47.2806,47.2331,47.2331,55164.0
2021-11-09 14:25:00,49.74,49.74,49.7,49.71,73218.0,47.2331,47.2331,47.1952,47.2046,73218.0
2021-11-09 14:30:00,49.72,49.72,49.7,49.71,68850.0,47.2141,47.2141,47.1952,47.2046,68850.0
2021-11-09 14:35:00,49.71,49.77,49.71,49.74,149334.0,47.2046,47.2616,47.2046,47.2331,149334.0
2021-11-09 14:40:00,49.74,49.77,49.74,49.75,50661.0,47.2331,47.2616,47.2331,47.2426,50661.0
2021-11-09 14:45:00,49.75,49.78,49.74,49.77,51942.0,47.2426,47.2711,47.2331,47.2616,51942.0
2021-11-09 14:50:00,49.77,49.77,49.73,49.73,31602.0,47.2616,47.2616,47.2236,47.2236,31602.0
2021-11-09 14:55:00,49.74,49.74,49.69,49.72,62025.0,47.2331,47.2331,47.1857,47.2141,62025.0
2021-11-09 15:00:00,49.71,49.75,49.7,49.74,70377.0,47.2046,47.2426,47.1952,47.2331,70377.0
2021-11-09 15:05:00,49.73,49.76,49.72,49.74,76086.0,47.2236,47.2521,47.2141,47.2331,76086.0
2021-11-09 15:10:00,49.74,49.74,49.72,49.72,51588.0,47.2331,47.2331,47.2141,47.2141,51588.0
2021-11-09 15:15:00,49.72,49.76,49.72,49.74,87186.0,47.2141,47.2521,47.2141,47.2331,87186.0
2021-11-09 15:20:00,49.75,49.78,49.74,49.77,89640.0,47.2426,47.2711,47.2331,47.2616,89640.0
2021-11-09 15:25:00,49.77,49.82,49.76,49.81,337557.0,47.2616,47.3091,47.2521,47.2996,337557.0
2021-11-09 15:30:00,49.81,49.81,49.78,49.79,126627.0,47.2996,47.2996,47.2711,47.2806,126627.0
2021-11-09 15:35:00,49.79,49.82,49.79,49.81,132000.0,47.2806,47.3091,47.2806,47.2996,132000.0
2021-11-09 15:40:00,49.81,49.85,49.8,49.85,209640.0,47.2996,47.3376,47.2901,47.3376,209640.0
2021-11-09 15:45:00,49.85,49.86,49.8,49.82,430368.0,47.3376,47.3471,47.2901,47.3091,430368.0
2021-11-09 15:50:00,49.82,49.85,49.81,49.85,270537.0,47.3091,47.3376,47.2996,47.3376,270537.0
2021-11-09 15:55:00,49.85,49.96,49.83,49.95,1198497.0,47.3376,47.442,47.3186,47.4326,1198497.0
2021-11-10 09:30:00,49.58,49.77,49.41,49.66,827391.0,47.0812,47.2616,46.9198,47.1572,827391.0
2021-11-10 09:35:00,49.65,49.87,49.62,49.81,277398.0,47.1477,47.3566,47.1192,47.2996,277398.0
2021-11-10 09:40:00,49.8,49.85,49.64,49.7,197190.0,47.2901,47.3376,47.1382,47.1952,197190.0
2021-11-10 09:45:00,49.7,49.7,49.44,49.48,294861.0,47.1952,47.1952,46.9483,46.9862,294861.0
2021-11-10 09:50:00,49.49,49.71,49.48,49.71,215610.0,46.9957,47.2046,46.9862,47.2046,215610.0
2021-11-10 09:55:00,49.71,49.73,49.63,49.68,154449.0,47.2046,47.2236,47.1287,47.1762,154449.0
2021-11-10 10:00:00,49.69,49.76,49.68,49.69,69735.0,47.1857,47.2521,47.1762,47.1857,69735.0
2021-11-10 10:05:00,49.68,49.73,49.63,49.63,103926.0,47.1762,47.2236,47.1287,47.1287,103926.0
2021-11-10 10:10:00,49.63,49.64,49.57,49.57,89697.0,47.1287,47.1382,47.0717,47.0717,89697.0
2021-11-10 10:15:00,49.57,49.68,49.57,49.67,98961.0,47.0717,47.1762,47.0717,47.1667,98961.0
2021-11-10 10:20:00,49.66,49.73,49.65,49.73,60795.0,47.1572,47.2236,47.1477,47.2236,60795.0
2021-11-10 10:25:00,49.73,49.73,49.65,49.68,114429.0,47.2236,47.2236,47.1477,47.1762,114429.0
2021-11-10 10:30:00,49.68,49.73,49.66,49.72,96132.0,47.1762,47.2236,47.1572,47.2141,96132.0
2021-11-10 10:35:00,49.72,49.76,49.69,49.76,127767.0,47.2141,47.2521,47.1857,47.2521,127767.0
2021-11-10 10:40:00,49.75,49.78,49.73,49.76,190917.0,47.2426,47.2711,47.2236,47.2521,190917.0
2021-11-10 10:45:00,49.75,49.75,49.71,49.72,102207.0,47.2426,47.2426,47.2046,47.2141,102207.0
2021-11-10 10:50:00,49.72,49.77,49.71,49.76,142509.0,47.2141,47.2616,47.2046,47.2521,142509.0
2021-11-10 10:55:00,49.76,49.79,49.72,49.73,143307.0,47.2521,47.2806,47.2141,47.2236,143307.0
2021-11-10 11:00:00,49.73,49.75,49.71,49.74,178746.0,47.2236,47.2426,47.2046,47.2331,178746.0
2021-11-10 11:05:00,49.74,49.74,49.72,49.74,98601.0,47.2331,47.2331,47.2141,47.2331,98601.0
2021-11-10 11:10:00,49.74,49.79,49.72,49.78,99876.0,47.2331,47.2806,47.2141,47.2711,99876.0
2021-11-10 11:15:00,49.78,49.81,49.75,49.79,68739.0,47.2711,47.2996,47.2426,47.2806,68739.0
2021-11-10 11:20:00,49.79,49.79,49.76,49.78,61449.0,47.2806,47.2806,47.2521,47.2711,61449.0
2021-11-10 11:25:00,49.78,49.81,49.77,49.77,55719.0,47.2711,47.2996,47.2616,47.2616,55719.0
2021-11-10 11:30:00,49.77,49.79,49.75,49.77,83385.0,47.2616,47.2806,47.2426,47.2616,83385.0
2021-11-10 11:35:00,49.77,49.8,49.77,49.79,64896.0,47.2616,47.2901,47.2616,47.2806,64896.0
2021-11-10 11:40:00,49.79,49.81,49.78,49.81,87675.0,47.2806,47.2996,47.2711,47.2996,87675.0
2021-11-10 11:45:00,49.81,49.81,49.77,49.77,77409.0,47.2996,47.2996,47.2616,47.2616,77409.0
2021-11-10 11:50:00,49.76,49.79,49.76,49.78,72054.0,47.2521,47.2806,47.2521,47.2711,72054.0
2021-11-10 11:55:00,49.78,49.79,49.76,49.78,64410.0,47.2711,47.2806,47.2521,47.2711,64410.0
2021-11-10 12:00:00,49.78,49.8,49.76,49.77,100566.0,47.2711,47.2901,47.2521,47.2616,100566.0
2021-11-10 12:05:00,49.77,49.8,49.77,49.79,113997.0,47.2616,47.2901,47.2616,47.2806,113997.0
2021-11-10 12:10:00,49.79,49.82,49.75,49.76,125787.0,47.2806,47.3091,47.2426,47.2521,125787.0
2021-11-10 12:15:00,49.76,49.79,49.75,49.77,188544.0,47.2521,47.2806,47.2426,47.2616,188544.0
2021-11-10 12:20:00,49.77,49.78,49.76,49.77,39102.0,47.2616,47.2711,47.2521,47.2616,39102.0
2021-11-10 12:25:00,49.77,49.77,49.74,49.76,77142.0,47.2616,47.2616,47.2331,47.2521,77142.0
2021-11-10 12:30:00,49.76,49.79,49.76,49.79,34050.0,47.2521,47.2806,47.2521,47.2806,34050.0
2021-11-10 12:35:00,49.78,49.8,49.76,49.77,41676.0,47.2711,47.2901,47.2521,47.2616,41676.0
2021-11-10 12:40:00,49.77,49.78,49.73,49.74,51495.0,47.2616,47.2711,47.2236,47.2331,51495.0
2021-11-10 12:45:00,49.75,49.75,49.7,49.72,103608.0,47.2426,47.2426,47.1952,47.2141,103608.0
2021-11-10 12:50:00,49.73,49.74,49.72,49.74,64758.0,47.2236,47.2331,47.2141,47.2331,64758.0
2021-11-10 12:55:00,49.74,49.76,49.74,49.74,53142.0,47.2331,47.2521,47.2331,47.2331,53142.0
2021-11-10 13:00:00,49.74,49.75,49.69,49.71,142278.0,47.2331,47.2426,47.1857,47.2046,142278.0
2021-11-10 13:05:00,49.7,49.7,49.65,49.69,79224.0,47.1952,47.1952,47.1477,47.1857,79224.0
2021-11-10 13:10:00,49.68,49.72,49.67,49.68,49560.0,47.1762,47.2141,47.1667,47.1762,49560.0
2021-11-10 13:15:00,49.68,49.73,49.68,49.71,68418.0,47.1762,47.2236,47.1762,47.2046,68418.0
2021-11-10 13:20:00,49.72,49.76,49.69,49.74,83736.0,47.2141,47.2521,47.1857,47.2331,83736.0
2021-11-10 13:25:00,49.75,49.79,49.74,49.77,94923.0,47.2426,47.2806,47.2331,47.2616,94923.0
2021-11-10 13:30:00,49.76,49.79,49.73,49.74,83916.0,47.2521,47.2806,47.2236,47.2331,83916.0
2021-11-10 13:35:00,49.74,49.75,49.72,49.72,78822.0,47.2331,47.2426,47.2141,47.2141,78822.0
2021-11-10 13:40:00,49.71,49.73,49.71,49.72,67356.0,47.2046,47.2236,47.2046,47.2141,67356.0
2021-11-10 13:45:00,49.72,49.74,49.71,49.73,95562.0,47.2141,47.2331,47.2046,47.2236,95562.0
2021-11-10 13:50:00,49.73,49.76,49.72,49.76,72768.0,47.2236,47.2521,47.2141,47.2521,72768.0
2021-11-10 13:55:00,49.76,49.78,49.73,49.75,100848.0,47.2521,47.2711,47.2236,47.2426,100848.0
2021-11-10 14:00:00,49.75,49.75,49.68,49.7,339141.0,47.2426,47.2426,47.1762,47.1952,339141.0
2021-11-10 14:05:00,49.7,49.74,49.69,49.71,180009.0,47.1952,47.2331,47.1857,47.2046,180009.0
2021-11-10 14:10:00,49.72,49.72,49.66,49.67,137394.0,47.2141,47.2141,47.1572,47.1667,137394.0
2021-11-10 14:15:00,49.67,49.7,49.65,49.67,120321.0,47.1667,47.1952,47.1477,47.1667,120321.0
2021-11-10 14:20:00,49.67,49.7,49.65,49.65,101985.0,47.1667,47.1952,47.1477,47.1477,101985.0
2021-11-10 14:25:00,49.65,49.66,49.61,49.62,168411.0,47.1477,47.1572,47.1097,47.1192,168411.0
2021-11-10 14:30:00,49.62,49.63,49.58,49.61,169047.0,47.1192,47.1287,47.0812,47.1097,169047.0
2021-11-10 14:35:00,49.61,49.65,49.57,49.64,193803.0,47.1097,47.1477,47.0717,47.1382,193803.0
2021-11-10 14:40:00,49.64,49.65,49.59,49.62,91416.0,47.1382,47.1477,47.0907,47.1192,91416.0
2021-11-10 14:45:00,49.61,49.66,49.58,49.6,389640.0,47.1097,47.1572,47.0812,47.1002,389640.0
2021-11-10 14:50:00,49.59,49.6,49.51,49.51,206991.0,47.0907,47.1002,47.0147,47.0147,206991.0
2021-11-10 14:55:00,49.5,49.52,49.46,49.46,174705.0,47.0052,47.0242,46.9672,46.9672,174705.0
2021-11-10 15:00:00,49.46,49.5,49.46,49.46,203658.0,46.9672,47.0052,46.9672,46.9672,203658.0
2021-11-10 15:05:00,49.46,49.47,49.43,49.44,202074.0,46.9672,46.9767,46.9388,46.9483,202074.0
2021-11-10 15:10:00,49.45,49.48,49.44,49.46,108513.0,46.9578,46.9862,46.9483,46.9672,108513.0
2021-11-10 15:15:00,49.46,49.46,49.4,49.43,160866.0,46.9672,46.9672,46.9103,46.9388,160866.0
2021-11-10 15:20:00,49.43,49.44,49.38,49.4,150150.0,46.9388,46.9483,46.8913,46.9103,150150.0
2021-11-10 15:25:00,49.4,49.42,49.39,49.41,129789.0,46.9103,46.9293,46.9008,46.9198,129789.0
2021-11-10 15:30:00,49.41,49.45,49.41,49.42,164799.0,46.9198,46.9578,46.9198,46.9293,164799.0
2021-11-10 15:35:00,49.42,49.42,49.33,49.37,363066.0,46.9293,46.9293,46.8438,46.8818,363066.0
2021-11-10 15:40:00,49.38,49.42,49.37,49.39,206067.0,46.8913,46.9293,46.8818,46.9008,206067.0
2021-11-10 15:45:00,49.39,49.44,49.39,49.43,279015.0,46.9008,46.9483,46.9008,46.9388,279015.0
2021-11-10 15:50:00,49.43,49.49,49.42,49.46,519180.0,46.9388,46.9957,46.9293,46.9672,519180.0
2021-11-10 15:55:00,49.46,49.48,49.44,49.48,581520.0,46.9672,46.9862,46.9483,46.9862,581520.0
2021-11-11 09:30:00,49.59,49.65,49.5,49.51,562413.0,47.0907,47.1477,47.0052,47.0147,562413.0
2021-11-11 09:35:00,49.51,49.58,49.5,49.5,152499.0,47.0147,47.0812,47.0052,47.0052,152499.0
2021-11-11 09:40:00,49.5,49.59,49.5,49.57,158697.0,47.0052,47.0907,47.0052,47.0717,158697.0
2021-11-11 09:45:00,49.57,49.62,49.52,49.59,108891.0,47.0717,47.1192,47.0242,47.0907,108891.0
2021-11-11 09:50:00,49.58,49.58,49.45,49.46,149784.0,47.0812,47.0812,46.9578,46.9672,149784.0
2021-11-11 09:55:00,49.46,49.63,49.45,49.61,207621.0,46.9672,47.1287,46.9578,47.1097,207621.0
2021-11-11 10:00:00,49.61,49.64,49.56,49.62,124341.0,47.1097,47.1382,47.0622,47.1192,124341.0
2021-11-11 10:05:00,49.62,49.64,49.53,49.53,138012.0,47.1192,47.1382,47.0337,47.0337,138012.0
2021-11-11 10:10:00,49.54,49.55,49.49,49.51,107259.0,47.0432,47.0527,46.9957,47.0147,107259.0
2021-11-11 10:15:00,49.51,49.54,49.49,49.5,190773.0,47.0147,47.0432,46.9957,47.0052,190773.0
2021-11-11 10:20:00,49.49,49.5,49.45,49.47,222825.0,46.9957,47.0052,46.9578,46.9767,222825.0
2021-11-11 10:25:00,49.47,49.48,49.42,49.47,181749.0,46.9767,46.9862,46.9293,46.9767,181749.0
2021-11-11 10:30:00,49.45,49.47,49.4,49.47,131001.0,46.9578,46.9767,46.9103,46.9767,131001.0
2021-11-11 10:35:00,49.47,49.49,49.44,49.44,88680.0,46.9767,46.9957,46.9483,46.9483,88680.0
2021-11-11 10:40:00,49.44,49.45,49.4,49.42,93174.0,46.9483,46.9578,46.9103,46.9293,93174.0
2021-11-11 10:45:00,49.42,49.44,49.4,49.41,74982.0,46.9293,46.9483,46.9103,46.9198,74982.0
2021-11-11 10:50:00,49.41,49.44,49.4,49.43,62832.0,46.9198,46.9483,46.9103,46.9388,62832.0
2021-11-11 10:55:00,49.43,49.46,49.42,49.46,129855.0,46.9388,46.9672,46.9293,46.9672,129855.0
2021-11-11 11:00:00,49.46,49.5,49.45,49.47,106125.0,46.9672,47.0052,46.9578,46.9767,106125.0
2021-11-11 11:05:00,49.47,49.52,49.45,49.52,92610.0,46.9767,47.0242,46.9578,47.0242,92610.0
2021-11-11 11:10:00,49.52,49.53,49.5,49.52,76035.0,47.0242,47.0337,47.0052,47.0242,76035.0
2021-11-11 11:15:00,49.52,49.53,49.5,49.52,62898.0,47.0242,47.0337,47.0052,47.0242,62898.0
2021-11-11 11:20:00,49.52,49.54,49.5,49.54,53844.0,47.0242,47.0432,47.0052,47.0432,53844.0
2021-11-11 11:25:00,49.54,49.56,49.52,49.54,46311.0,47.0432,47.0622,47.0242,47.0432,46311.0
2021-11-11 11:30:00,49.54,49.55,49.52,49.55,58854.0,47.0432,47.0527,47.0242,47.0527,58854.0
2021-11-11 11:35:00,49.55,49.66,49.54,49.65,145821.0,47.0527,47.1572,47.0432,47.1477,145821.0
2021-11-11 11:40:00,49.65,49.66,49.59,49.6,107340.0,47.1477,47.1572,47.0907,47.1002,107340.0
2021-11-11 11:45:00,49.6,49.61,49.57,49.58,69189.0,47.1002,47.1097,47.0717,47.0812,69189.0
2021-11-11 11:50:00,49.59,49.6,49.56,49.56,74148.0,47.0907,47.1002,47.0622,47.0622,74148.0
2021-11-11 11:55:00,49.56,49.59,49.56,49.57,61158.0,47.0622,47.0907,47.0622,47.0717,61158.0
2021-11-11 12:00:00,49.57,49.57,49.53,49.54,76476.0,47.0717,47.0717,47.0337,47.0432,76476.0
2021-11-11 12:05:00,49.54,49.56,49.53,49.54,62784.0,47.0432,47.0622,47.0337,47.0432,62784.0
2021-11-11 12:10:00,49.53,49.55,49.52,49.52,62370.0,47.0337,47.0527,47.0242,47.0242,62370.0
2021-11-11 12:15:00,49.52,49.52,49.49,49.51,106725.0,47.0242,47.0242,46.9957,47.0147,106725.0
2021-11-11 12:20:00,49.51,49.51,49.49,49.49,50127.0,47.0147,47.0147,46.9957,46.9957,50127.0
2021-11-11 12:25:00,49.49,49.52,49.49,49.5,73611.0,46.9957,47.0242,46.9957,47.0052,73611.0
2021-11-11 12:30:00,49.5,49.51,49.49,49.49,56064.0,47.0052,47.0147,46.9957,46.9957,56064.0
2021-11-11 12:35:00,49.49,49.51,49.49,49.5,64467.0,46.9957,47.0147,46.9957,47.0052,64467.0
2021-11-11 12:40:00,49.49,49.5,49.48,49.48,58818.0,46.9957,47.0052,46.9862,46.9862,58818.0
2021-11-11 12:45:00,49.48,49.49,49.47,49.48,73911.0,46.9862,46.9957,46.9767,46.9862,73911.0
2021-11-11 12:50:00,49.48,49.5,49.46,49.48,210936.0,46.9862,47.0052,46.9672,46.9862,210936.0
2021-11-11 12:55:00,49.48,49.48,49.45,49.48,48567.0,46.9862,46.9862,46.9578,46.9862,48567.0
2021-11-11 13:00:00,49.48,49.48,49.44,49.45,63210.0,46.9862,46.9862,46.9483,46.9578,63210.0
2021-11-11 13:05:00,49.45,49.45,49.43,49.45,89487.0,46.9578,46.9578,46.9388,46.9578,89487.0
2021-11-11 13:10:00,49.44,49.48,49.43,49.47,135618.0,46.9483,46.9862,46.9388,46.9767,135618.0
2021-11-11 13:15:00,49.47,49.49,49.46,49.47,75252.0,46.9767,46.9957,46.9672,46.9767,75252.0
2021-11-11 13:20:00,49.47,49.5,49.47,49.49,83934.0,46.9767,47.0052,46.9767,46.9957,83934.0
2021-11-11 13:25:00,49.49,49.5,49.47,49.5,86280.0,46.9957,47.0052,46.9767,47.0052,86280.0
2021-11-11 13:30:00,49.49,49.5,49.48,49.5,64596.0,46.9957,47.0052,46.9862,47.0052,64596.0
2021-11-11 13:35:00,49.5,49.52,49.49,49.51,49002.0,47.0052,47.0242,46.9957,47.0147,49002.0
2021-11-11 13:40:00,49.51,49.53,49.51,49.51,85956.0,47.0147,47.0337,47.0147,47.0147,85956.0
2021-11-11 13:45:00,49.51,49.51,49.48,49.49,52401.0,47.0147,47.0147,46.9862,46.9957,52401.0
2021-11-11 13:50:00,49.49,49.5,49.44,49.46,237258.0,46.9957,47.0052,46.9483,46.9672,237258.0
2021-11-11 13:55:00,49.46,49.49,49.46,49.48,95421.0,46.9672,46.9957,46.9672,46.9862,95421.0
2021-11-11 14:00:00,49.49,49.5,49.48,49.5,120042.0,46.9957,47.0052,46.9862,47.0052,120042.0
2021-11-11 14:05:00,49.49,49.5,49.47,49.49,61770.0,46.9957,47.0052,46.9767,46.9957,61770.0
2021-11-11 14:10:00,49.5,49.5,49.49,49.49,84120.0,47.0052,47.0052,46.9957,46.9957,84120.0
2021-11-11 14:15:00,49.49,49.5,49.46,49.46,70170.0,46.9957,47.0052,46.9672,46.9672,70170.0
2021-11-11 14:20:00,49.46,49.47,49.43,49.44,118305.0,46.9672,46.9767,46.9388,46.9483,118305.0
2021-11-11 14:25:00,49.44,49.47,49.44,49.45,58455.0,46.9483,46.9767,46.9483,46.9578,58455.0
2021-11-11 14:30:00,49.46,49.5,49.46,49.49,261723.0,46.9672,47.0052,46.9672,46.9957,261723.0
2021-11-11 14:35:00,49.49,49.5,49.47,49.48,89883.0,46.9957,47.0052,46.9767,46.9862,89883.0
2021-11-11 14:40:00,49.48,49.49,49.47,49.48,91770.0,46.9862,46.9957,46.9767,46.9862,91770.0
2021-11-11 14:45:00,49.48,49.51,49.47,49.51,100281.0,46.9862,47.0147,46.9767,47.0147,100281.0
2021-11-11 14:50:00,49.51,49.51,49.48,49.49,106338.0,47.0147,47.0147,46.9862,46.9957,106338.0
2021-11-11 14:55:00,49.48,49.5,49.48,49.49,59835.0,46.9862,47.0052,46.9862,46.9957,59835.0
2021-11-11 15:00:00,49.49,49.5,49.47,49.47,108408.0,46.9957,47.0052,46.9767,46.9767,108408.0
2021-11-11 15:05:00,49.47,49.5,49.46,49.47,172581.0,46.9767,47.0052,46.9672,46.9767,172581.0
2021-11-11 15:10:00,49.47,49.47,49.42,49.42,135360.0,46.9767,46.9767,46.9293,46.9293,135360.0
2021-11-11 15:15:00,49.42,49.47,49.42,49.46,139347.0,46.9293,46.9767,46.9293,46.9672,139347.0
2021-11-11 15:20:00,49.46,49.51,49.45,49.5,281751.0,46.9672,47.0147,46.9578,47.0052,281751.0
2021-11-11 15:25:00,49.5,49.5,49.48,49.49,82845.0,47.0052,47.0052,46.9862,46.9957,82845.0
2021-11-11 15:30:00,49.49,49.51,49.48,49.5,130314.0,46.9957,47.0147,46.9862,47.0052,130314.0
2021-11-11 15:35:00,49.5,49.51,49.47,49.51,239886.0,47.0052,47.0147,46.9767,47.0147,239886.0
2021-11-11 15:40:00,49.5,49.52,49.48,49.49,165720.0,47.0052,47.0242,46.9862,46.9957,165720.0
2021-11-11 15:45:00,49.49,49.5,49.45,49.48,281781.0,46.9957,47.0052,46.9578,46.9862,281781.0
2021-11-11 15:50:00,49.49,49.53,49.49,49.52,233709.0,46.9957,47.0337,46.9957,47.0242,233709.0
2021-11-11 15:55:00,49.52,49.54,49.49,49.5,564204.0,47.0242,47.0432,46.9957,47.0052,564204.0
2021-11-12 09:30:00,49.67,49.75,49.56,49.67,601893.0,47.1667,47.2426,47.0622,47.1667,601893.0
2021-11-12 09:35:00,49.67,49.71,49.61,49.65,160929.0,47.1667,47.2046,47.1097,47.1477,160929.0
2021-11-12 09:40:00,49.67,49.71,49.63,49.65,161475.0,47.1667,47.2046,47.1287,47.1477,161475.0
2021-11-12 09:45:00,49.66,49.71,49.62,49.64,175665.0,47.1572,47.2046,47.1192,47.1382,175665.0
2021-11-12 09:50:00,49.65,49.65,49.55,49.55,94254.0,47.1477,47.1477,47.0527,47.0527,94254.0
2021-11-12 09:55:00,49.54,49.58,49.49,49.49,145170.0,47.0432,47.0812,46.9957,46.9957,145170.0
2021-11-12 10:00:00,49.51,49.59,49.49,49.57,130524.0,47.0147,47.0907,46.9957,47.0717,130524.0
2021-11-12 10:05:00,49.57,49.63,49.55,49.59,134451.0,47.0717,47.1287,47.0527,47.0907,134451.0
2021-11-12 10:10:00,49.59,49.6,49.55,49.55,227835.0,47.0907,47.1002,47.0527,47.0527,227835.0
2021-11-12 10:15:00,49.56,49.59,49.54,49.57,111507.0,47.0622,47.0907,47.0432,47.0717,111507.0
2021-11-12 10:20:00,49.57,49.58,49.44,49.44,368973.0,47.0717,47.0812,46.9483,46.9483,368973.0
2021-11-12 10:25:00,49.45,49.48,49.43,49.45,217395.0,46.9578,46.9862,46.9388,46.9578,217395.0
2021-11-12 10:30:00,49.45,49.47,49.42,49.47,140775.0,46.9578,46.9767,46.9293,46.9767,140775.0
2021-11-12 10:35:00,49.47,49.5,49.47,49.48,102798.0,46.9767,47.0052,46.9767,46.9862,102798.0
2021-11-12 10:40:00,49.47,49.5,49.47,49.49,127617.0,46.9767,47.0052,46.9767,46.9957,127617.0
2021-11-12 10:45:00,49.49,49.51,49.46,49.49,153972.0,46.9957,47.0147,46.9672,46.9957,153972.0
2021-11-12 10:50:00,49.49,49.5,49.44,49.44,113622.0,46.9957,47.0052,46.9483,46.9483,113622.0
2021-11-12 10:55:00,49.44,49.52,49.44,49.52,171516.0,46.9483,47.0242,46.9483,47.0242,171516.0
2021-11-12 11:00:00,49.52,49.6,49.52,49.57,121269.0,47.0242,47.1002,47.0242,47.0717,121269.0
2021-11-12 11:05:00,49.57,49.58,49.49,49.54,120471.0,47.0717,47.0812,46.9957,47.0432,120471.0
2021-11-12 11:10:00,49.54,49.55,49.49,49.51,89568.0,47.0432,47.0527,46.9957,47.0147,89568.0
2021-11-12 11:15:00,49.51,49.56,49.51,49.55,117585.0,47.0147,47.0622,47.0147,47.0527,117585.0
2021-11-12 11:20:00,49.55,49.56,49.52,49.54,111342.0,47.0527,47.0622,47.0242,47.0432,111342.0
2021-11-12 11:25:00,49.54,49.54,49.48,49.49,105957.0,47.0432,47.0432,46.9862,46.9957,105957.0
2021-11-12 11:30:00,49.49,49.54,49.49,49.53,116277.0,46.9957,47.0432,46.9957,47.0337,116277.0
2021-11-12 11:35:00,49.54,49.54,49.5,49.5,88311.0,47.0432,47.0432,47.0052,47.0052,88311.0
2021-11-12 11:40:00,49.49,49.51,49.47,49.48,93828.0,46.9957,47.0147,46.9767,46.9862,93828.0
2021-11-12 11:45:00,49.48,49.48,49.43,49.44,124962.0,46.9862,46.9862,46.9388,46.9483,124962.0
2021-11-12 11:50:00,49.44,49.49,49.42,49.48,143523.0,46.9483,46.9957,46.9293,46.9862,143523.0
2021-11-12 11:55:00,49.49,49.51,49.47,49.49,125208.0,46.9957,47.0147,46.9767,46.9957,125208.0
2021-11-12 12:00:00,49.49,49.53,49.47,49.47,110883.0,46.9957,47.0337,46.9767,46.9767,110883.0
2021-11-12 12:05:00,49.48,49.49,49.47,49.47,60432.0,46.9862,46.9957,46.9767,46.9767,60432.0
2021-11-12 12:10:00,49.48,49.51,49.47,49.48,131997.0,46.9862,47.0147,46.9767,46.9862,131997.0
2021-11-12 12:15:00,49.48,49.52,49.47,49.5,100716.0,46.9862,47.0242,46.9767,47.0052,100716.0
2021-11-12 12:20:00,49.5,49.5,49.48,49.48,73800.0,47.0052,47.0052,46.9862,46.9862,73800.0
2021-11-12 12:25:00,49.48,49.48,49.45,49.46,88095.0,46.9862,46.9862,46.9578,46.9672,88095.0
2021-11-12 12:30:00,49.45,49.46,49.42,49.43,95271.0,46.9578,46.9672,46.9293,46.9388,95271.0
2021-11-12 12:35:00,49.43,49.44,49.42,49.42,131925.0,46.9388,46.9483,46.9293,46.9293,131925.0
2021-11-12 12:40:00,49.42,49.43,49.38,49.38,274482.0,46.9293,46.9388,46.8913,46.8913,274482.0
2021-11-12 12:45:00,49.39,49.39,49.34,49.38,209430.0,46.9008,46.9008,46.8533,46.8913,209430.0
2021-11-12 12:50:00,49.38,49.38,49.34,49.36,160254.0,46.8913,46.8913,46.8533,46.8723,160254.0
2021-11-12 12:55:00,49.35,49.37,49.33,49.36,131478.0,46.8628,46.8818,46.8438,46.8723,131478.0
2021-11-12 13:00:00,49.36,49.38,49.32,49.32,126624.0,46.8723,46.8913,46.8343,46.8343,126624.0
2021-11-12 13:05:00,49.33,49.33,49.29,49.32,109458.0,46.8438,46.8438,46.8058,46.8343,109458.0
2021-11-12 13:10:00,49.32,49.34,49.32,49.32,81264.0,46.8343,46.8533,46.8343,46.8343,81264.0
2021-11-12 13:15:00,49.32,49.33,49.29,49.3,97359.0,46.8343,46.8438,46.8058,46.8153,97359.0
2021-11-12 13:20:00,49.3,49.31,49.29,49.3,81555.0,46.8153,46.8248,46.8058,46.8153,81555.0
2021-11-12 13:25:00,49.3,49.32,49.29,49.29,107640.0,46.8153,46.8343,46.8058,46.8058,107640.0
2021-11-12 13:30:00,49.29,49.35,49.29,49.35,129747.0,46.8058,46.8628,46.8058,46.8628,129747.0
2021-11-12 13:35:00,49.35,49.36,49.34,49.36,119925.0,46.8628,46.8723,46.8533,46.8723,119925.0
2021-11-12 13:40:00,49.36,49.37,49.34,49.36,134289.0,46.8723,46.8818,46.8533,46.8723,134289.0
2021-11-12 13:45:00,49.36,49.39,49.34,49.39,178623.0,46.8723,46.9008,46.8533,46.9008,178623.0
2021-11-12 13:50:00,49.39,49.4,49.38,49.39,77184.0,46.9008,46.9103,46.8913,46.9008,77184.0
2021-11-12 13:55:00,49.39,49.4,49.37,49.38,106347.0,46.9008,46.9103,46.8818,46.8913,106347.0
2021-11-12 14:00:00,49.38,49.38,49.35,49.36,77016.0,46.8913,46.8913,46.8628,46.8723,77016.0
2021-11-12 14:05:00,49.36,49.39,49.35,49.38,174288.0,46.8723,46.9008,46.8628,46.8913,174288.0
2021-11-12 14:10:00,49.38,49.42,49.38,49.4,166251.0,46.8913,46.9293,46.8913,46.9103,166251.0
2021-11-12 14:15:00,49.4,49.4,49.37,49.37,95679.0,46.9103,46.9103,46.8818,46.8818,95679.0
2021-11-12 14:20:00,49.37,49.37,49.33,49.33,122790.0,46.8818,46.8818,46.8438,46.8438,122790.0
2021-11-12 14:25:00,49.33,49.34,49.26,49.27,188061.0,46.8438,46.8533,46.7773,46.7868,188061.0
2021-11-12 14:30:00,49.26,49.27,49.24,49.24,154986.0,46.7773,46.7868,46.7583,46.7583,154986.0
2021-11-12 14:35:00,49.24,49.26,49.22,49.25,126300.0,46.7583,46.7773,46.7393,46.7678,126300.0
2021-11-12 14:40:00,49.25,49.28,49.25,49.27,116763.0,46.7678,46.7963,46.7678,46.7868,116763.0
2021-11-12 14:45:00,49.26,49.27,49.25,49.26,102939.0,46.7773,46.7868,46.7678,46.7773,102939.0
2021-11-12 14:50:00,49.26,49.28,49.25,49.26,98280.0,46.7773,46.7963,46.7678,46.7773,98280.0
2021-11-12 14:55:00,49.26,49.28,49.24,49.24,137235.0,46.7773,46.7963,46.7583,46.7583,137235.0
2021-11-12 15:00:00,49.24,49.24,49.21,49.22,141627.0,46.7583,46.7583,46.7298,46.7393,141627.0
2021-11-12 15:05:00,49.22,49.23,49.21,49.22,215751.0,46.7393,46.7488,46.7298,46.7393,215751.0
2021-11-12 15:10:00,49.21,49.25,49.21,49.23,158163.0,46.7298,46.7678,46.7298,46.7488,158163.0
2021-11-12 15:15:00,49.23,49.25,49.21,49.25,99300.0,46.7488,46.7678,46.7298,46.7678,99300.0
2021-11-12 15:20:00,49.26,49.27,49.24,49.24,126885.0,46.7773,46.7868,46.7583,46.7583,126885.0
2021-11-12 15:25:00,49.24,49.26,49.23,49.25,163437.0,46.7583,46.7773,46.7488,46.7678,163437.0
2021-11-12 15:30:00,49.25,49.28,49.25,49.28,232155.0,46.7678,46.7963,46.7678,46.7963,232155.0
2021-11-12 15:35:00,49.28,49.3,49.27,49.28,169491.0,46.7963,46.8153,46.7868,46.7963,169491.0
2021-11-12 15:40:00,49.28,49.3,49.27,49.27,156363.0,46.7963,46.8153,46.7868,46.7868,156363.0
2021-11-12 15:45:00,49.27,49.27,49.22,49.24,220107.0,46.7868,46.7868,46.7393,46.7583,220107.0
2021-11-12 15:50:00,49.24,49.25,49.18,49.2,659628.0,46.7583,46.7678,46.7014,46.7204,659628.0
2021-11-12 15:55:00,49.2,49.28,49.19,49.25,937674.0,46.7204,46.7963,46.7109,46.7678,937674.0
2021-11-15 09:30:00,49.38,49.48,49.3,49.33,842217.0,46.8913,46.9862,46.8153,46.8438,842217.0
2021-11-15 09:35:00,49.32,49.35,49.17,49.22,567777.0,46.8343,46.8628,46.6919,46.7393,567777.0
2021-11-15 09:40:00,49.21,49.24,49.12,49.2,505140.0,46.7298,46.7583,46.6444,46.7204,505140.0
2021-11-15 09:45:00,49.21,49.29,49.11,49.27,391953.0,46.7298,46.8058,46.6349,46.7868,391953.0
2021-11-15 09:50:00,49.27,49.28,49.14,49.15,292764.0,46.7868,46.7963,46.6634,46.6729,292764.0
2021-11-15 09:55:00,49.15,49.25,49.15,49.24,278355.0,46.6729,46.7678,46.6729,46.7583,278355.0
2021-11-15 10:00:00,49.24,49.38,49.22,49.37,425076.0,46.7583,46.8913,46.7393,46.8818,425076.0
2021-11-15 10:05:00,49.38,49.45,49.37,49.39,377463.0,46.8913,46.9578,46.8818,46.9008,377463.0
2021-11-15 10:10:00,49.39,49.41,49.33,49.35,183258.0,46.9008,46.9198,46.8438,46.8628,183258.0
2021-11-15 10:15:00,49.34,49.34,49.28,49.29,333831.0,46.8533,46.8533,46.7963,46.8058,333831.0
2021-11-15 10:20:00,49.28,49.31,49.24,49.27,189825.0,46.7963,46.8248,46.7583,46.7868,189825.0
2021-11-15 10:25:00,49.27,49.33,49.26,49.33,212088.0,46.7868,46.8438,46.7773,46.8438,212088.0
2021-11-15 10:30:00,49.33,49.4,49.33,49.35,265344.0,46.8438,46.9103,46.8438,46.8628,265344.0
2021-11-15 10:35:00,49.35,49.35,49.31,49.33,148299.0,46.8628,46.8628,46.8248,46.8438,148299.0
2021-11-15 10:40:00,49.33,49.37,49.3,49.3,172056.0,46.8438,46.8818,46.8153,46.8153,172056.0
2021-11-15 10:45:00,49.3,49.35,49.3,49.32,204177.0,46.8153,46.8628,46.8153,46.8343,204177.0
2021-11-15 10:50:00,49.33,49.39,49.33,49.39,274296.0,46.8438,46.9008,46.8438,46.9008,274296.0
2021-11-15 10:55:00,49.39,49.39,49.32,49.33,154455.0,46.9008,46.9008,46.8343,46.8438,154455.0
2021-11-15 11:00:00,49.33,49.35,49.32,49.32,147111.0,46.8438,46.8628,46.8343,46.8343,147111.0
2021-11-15 11:05:00,49.33,49.37,49.32,49.36,164121.0,46.8438,46.8818,46.8343,46.8723,164121.0
2021-11-15 11:10:00,49.36,49.4,49.36,49.4,200994.0,46.8723,46.9103,46.8723,46.9103,200994.0
2021-11-15 11:15:00,49.4,49.4,49.37,49.38,213810.0,46.9103,46.9103,46.8818,46.8913,213810.0
2021-11-15 11:20:00,49.38,49.39,49.33,49.33,127089.0,46.8913,46.9008,46.8438,46.8438,127089.0
2021-11-15 11:25:00,49.33,49.37,49.29,49.36,362658.0,46.8438,46.8818,46.8058,46.8723,362658.0
2021-11-15 11:30:00,49.36,49.36,49.25,49.26,220182.0,46.8723,46.8723,46.7678,46.7773,220182.0
2021-11-15 11:35:00,49.26,49.26,49.22,49.24,191877.0,46.7773,46.7773,46.7393,46.7583,191877.0
2021-11-15 11:40:00,49.24,49.24,49.11,49.12,256962.0,46.7583,46.7583,46.6349,46.6444,256962.0
2021-11-15 11:45:00,49.11,49.11,48.96,48.97,428457.0,46.6349,46.6349,46.4924,46.5019,428457.0
2021-11-15 11:50:00,48.97,49.03,48.95,49.02,312273.0,46.5019,46.5589,46.483,46.5494,312273.0
2021-11-15 11:55:00,49.02,49.08,49.02,49.08,230685.0,46.5494,46.6064,46.5494,46.6064,230685.0
2021-11-15 12:00:00,49.08,49.1,49.07,49.08,180927.0,46.6064,46.6254,46.5969,46.6064,180927.0
2021-11-15 12:05:00,49.08,49.08,49.01,49.02,182703.0,46.6064,46.6064,46.5399,46.5494,182703.0
2021-11-15 12:10:00,49.02,49.02,48.98,49.0,200550.0,46.5494,46.5494,46.5114,46.5304,200550.0
2021-11-15 12:15:00,49.0,49.0,48.95,48.96,150501.0,46.5304,46.5304,46.483,46.4924,150501.0
2021-11-15 12:20:00,48.96,48.97,48.92,48.94,129195.0,46.4924,46.5019,46.4545,46.4735,129195.0
2021-11-15 12:25:00,48.95,48.95,48.89,48.89,107610.0,46.483,46.483,46.426,46.426,107610.0
2021-11-15 12:30:00,48.89,48.92,48.88,48.89,141165.0,46.426,46.4545,46.4165,46.426,141165.0
2021-11-15 12:35:00,48.89,48.89,48.85,48.86,275799.0,46.426,46.426,46.388,46.3975,275799.0
2021-11-15 12:40:00,48.86,48.89,48.85,48.89,132981.0,46.3975,46.426,46.388,46.426,132981.0
2021-11-15 12:45:00,48.9,48.93,48.9,48.91,145470.0,46.4355,46.464,46.4355,46.445,145470.0
2021-11-15 12:50:00,48.91,48.94,48.91,48.92,201786.0,46.445,46.4735,46.445,46.4545,201786.0
2021-11-15 12:55:00,48.92,48.93,48.91,48.93,132177.0,46.4545,46.464,46.445,46.464,132177.0
2021-11-15 13:00:00,48.92,48.93,48.87,48.88,253902.0,46.4545,46.464,46.407,46.4165,253902.0
2021-11-15 13:05:00,48.88,48.88,48.8,48.81,261021.0,46.4165,46.4165,46.3405,46.35,261021.0
2021-11-15 13:10:00,48.81,48.86,48.8,48.86,225372.0,46.35,46.3975,46.3405,46.3975,225372.0
2021-11-15 13:15:00,48.86,48.89,48.86,48.89,146823.0,46.3975,46.426,46.3975,46.426,146823.0
2021-11-15 13:20:00,48.89,48.91,48.88,48.91,155253.0,46.426,46.445,46.4165,46.445,155253.0
2021-11-15 13:25:00,48.91,48.91,48.88,48.89,165138.0,46.445,46.445,46.4165,46.426,165138.0
2021-11-15 13:30:00,48.89,48.89,48.82,48.84,206832.0,46.426,46.426,46.3595,46.3785,206832.0
2021-11-15 13:35:00,48.84,48.88,48.83,48.88,133869.0,46.3785,46.4165,46.369,46.4165,133869.0
2021-11-15 13:40:00,48.87,48.87,48.85,48.86,149580.0,46.407,46.407,46.388,46.3975,149580.0
2021-11-15 13:45:00,48.86,48.88,48.85,48.87,178920.0,46.3975,46.4165,46.388,46.407,178920.0
2021-11-15 13:50:00,48.87,48.89,48.87,48.87,156654.0,46.407,46.426,46.407,46.407,156654.0
2021-11-15 13:55:00,48.87,48.89,48.87,48.89,148113.0,46.407,46.426,46.407,46.426,148113.0
2021-11-15 14:00:00,48.89,48.9,48.86,48.9,206643.0,46.426,46.4355,46.3975,46.4355,206643.0
2021-11-15 14:05:00,48.9,48.91,48.89,48.91,185145.0,46.4355,46.445,46.426,46.445,185145.0
2021-11-15 14:10:00,48.91,48.92,48.88,48.89,127005.0,46.445,46.4545,46.4165,46.426,127005.0
2021-11-15 14:15:00,48.89,48.92,48.89,48.9,217464.0,46.426,46.4545,46.426,46.4355,217464.0
2021-11-15 14:20:00,48.9,48.92,48.89,48.91,162480.0,46.4355,46.4545,46.426,46.445,162480.0
2021-11-15 14:25:00,48.91,48.93,48.89,48.92,211083.0,46.445,46.464,46.426,46.4545,211083.0
2021-11-15 14:30:00,48.92,48.93,48.91,48.93,197712.0,46.4545,46.464,46.445,46.464,197712.0
2021-11-15 14:35:00,48.93,48.94,48.92,48.92,287274.0,46.464,46.4735,46.4545,46.4545,287274.0
2021-11-15 14:40:00,48.92,48.93,48.91,48.93,184050.0,46.4545,46.464,46.445,46.464,184050.0
2021-11-15 14:45:00,48.93,48.93,48.88,48.89,155616.0,46.464,46.464,46.4165,46.426,155616.0
2021-11-15 14:50:00,48.89,48.91,48.87,48.87,194910.0,46.426,46.445,46.407,46.407,194910.0
2021-11-15 14:55:00,48.87,48.91,48.86,48.91,261300.0,46.407,46.445,46.3975,46.445,261300.0
2021-11-15 15:00:00,48.91,48.91,48.87,48.87,227283.0,46.445,46.445,46.407,46.407,227283.0
2021-11-15 15:05:00,48.87,48.89,48.85,48.85,204201.0,46.407,46.426,46.388,46.388,204201.0
2021-11-15 15:10:00,48.85,48.87,48.83,48.83,184821.0,46.388,46.407,46.369,46.369,184821.0
2021-11-15 15:15:00,48.84,48.85,48.83,48.84,202878.0,46.3785,46.388,46.369,46.3785,202878.0
2021-11-15 15:20:00,48.84,48.86,48.84,48.84,177627.0,46.3785,46.3975,46.3785,46.3785,177627.0
2021-11-15 15:25:00,48.84,48.85,48.82,48.83,208464.0,46.3785,46.388,46.3595,46.369,208464.0
2021-11-15 15:30:00,48.84,48.86,48.81,48.84,299166.0,46.3785,46.3975,46.35,46.3785,299166.0
2021-11-15 15:35:00,48.84,48.89,48.84,48.88,315450.0,46.3785,46.426,46.3785,46.4165,315450.0
2021-11-15 15:40:00,48.88,48.9,48.86,48.9,360804.0,46.4165,46.4355,46.3975,46.4355,360804.0
2021-11-15 15:45:00,48.9,48.9,48.86,48.87,425088.0,46.4355,46.4355,46.3975,46.407,425088.0
2021-11-15 15:50:00,48.87,48.89,48.85,48.87,504081.0,46.407,46.426,46.388,46.407,504081.0
2021-11-15 15:55:00,48.87,48.98,48.87,48.97,936138.0,46.407,46.5114,46.407,46.5019,936138.0
2021-11-16 09:30:00,48.37,48.65,48.1,48.42,3653697.0,45.9322,46.1981,45.6758,45.9797,3653697.0
2021-11-16 09:35:00,48.43,48.89,48.43,48.59,2053719.0,45.9892,46.426,45.9892,46.1411,2053719.0
2021-11-16 09:40:00,48.62,48.63,48.45,48.5,1136040.0,46.1696,46.1791,46.0082,46.0556,1136040.0
2021-11-16 09:45:00,48.48,48.51,48.23,48.33,1532232.0,46.0366,46.0651,45.7992,45.8942,1532232.0
2021-11-16 09:50:00,48.34,48.37,47.93,47.96,2123550.0,45.9037,45.9322,45.5144,45.5428,2123550.0
2021-11-16 09:55:00,47.98,48.15,47.98,48.07,911727.0,45.5618,45.7233,45.5618,45.6473,911727.0
2021-11-16 10:00:00,48.07,48.14,47.95,47.98,923400.0,45.6473,45.7138,45.5334,45.5618,923400.0
2021-11-16 10:05:00,47.98,48.22,47.86,48.13,1835931.0,45.5618,45.7897,45.4479,45.7043,1835931.0
2021-11-16 10:10:00,48.13,48.13,47.97,48.05,936690.0,45.7043,45.7043,45.5523,45.6283,936690.0
2021-11-16 10:15:00,48.04,48.12,47.97,47.99,962439.0,45.6188,45.6948,45.5523,45.5713,962439.0
2021-11-16 10:20:00,47.99,48.01,47.88,47.95,961302.0,45.5713,45.5903,45.4669,45.5334,961302.0
2021-11-16 10:25:00,47.96,48.01,47.89,47.98,860286.0,45.5428,45.5903,45.4764,45.5618,860286.0
2021-11-16 10:30:00,47.98,48.0,47.91,47.95,671847.0,45.5618,45.5808,45.4954,45.5334,671847.0
2021-11-16 10:35:00,47.95,48.17,47.94,48.04,815088.0,45.5334,45.7423,45.5239,45.6188,815088.0
2021-11-16 10:40:00,48.03,48.09,47.97,47.97,454176.0,45.6093,45.6663,45.5523,45.5523,454176.0
2021-11-16 10:45:00,47.98,48.02,47.95,47.98,356151.0,45.5618,45.5998,45.5334,45.5618,356151.0
2021-11-16 10:50:00,47.99,48.04,47.93,47.96,484230.0,45.5713,45.6188,45.5144,45.5428,484230.0
2021-11-16 10:55:00,47.96,47.99,47.9,47.93,680151.0,45.5428,45.5713,45.4859,45.5144,680151.0
2021-11-16 11:00:00,47.94,47.98,47.79,47.85,837285.0,45.5239,45.5618,45.3814,45.4384,837285.0
2021-11-16 11:05:00,47.84,47.85,47.67,47.72,791352.0,45.4289,45.4384,45.2675,45.3149,791352.0
2021-11-16 11:10:00,47.71,47.8,47.64,47.64,929367.0,45.3054,45.3909,45.239,45.239,929367.0
2021-11-16 11:15:00,47.64,47.76,47.53,47.72,804384.0,45.239,45.3529,45.1345,45.3149,804384.0
2021-11-16 11:20:00,47.73,47.77,47.62,47.65,498471.0,45.3244,45.3624,45.22,45.2485,498471.0
2021-11-16 11:25:00,47.64,47.73,47.63,47.73,457035.0,45.239,45.3244,45.2295,45.3244,457035.0
2021-11-16 11:30:00,47.73,47.8,47.57,47.62,986058.0,45.3244,45.3909,45.1725,45.22,986058.0
2021-11-16 11:35:00,47.62,47.7,47.6,47.64,545475.0,45.22,45.296,45.201,45.239,545475.0
2021-11-16 11:40:00,47.64,47.65,47.57,47.57,596196.0,45.239,45.2485,45.1725,45.1725,596196.0
2021-11-16 11:45:00,47.57,47.6,47.53,47.56,515592.0,45.1725,45.201,45.1345,45.163,515592.0
2021-11-16 11:50:00,47.56,47.56,47.49,47.51,574638.0,45.163,45.163,45.0965,45.1155,574638.0
2021-11-16 11:55:00,47.52,47.54,47.47,47.5,795726.0,45.125,45.144,45.0775,45.106,795726.0
2021-11-16 12:00:00,47.5,47.66,47.5,47.55,939429.0,45.106,45.258,45.106,45.1535,939429.0
2021-11-16 12:05:00,47.54,47.65,47.53,47.64,521907.0,45.144,45.2485,45.1345,45.239,521907.0
2021-11-16 12:10:00,47.64,47.73,47.62,47.7,820464.0,45.239,45.3244,45.22,45.296,820464.0
2021-11-16 12:15:00,47.7,47.7,47.62,47.68,422721.0,45.296,45.296,45.22,45.277,422721.0
2021-11-16 12:20:00,47.67,47.68,47.63,47.65,301737.0,45.2675,45.277,45.2295,45.2485,301737.0
2021-11-16 12:25:00,47.65,47.65,47.58,47.59,325836.0,45.2485,45.2485,45.182,45.1915,325836.0
2021-11-16 12:30:00,47.59,47.6,47.5,47.5,484983.0,45.1915,45.201,45.106,45.106,484983.0
2021-11-16 12:35:00,47.51,47.51,47.43,47.46,623535.0,45.1155,45.1155,45.0396,45.068,623535.0
2021-11-16 12:40:00,47.46,47.54,47.45,47.51,566679.0,45.068,45.144,45.0586,45.1155,566679.0
2021-11-16 12:45:00,47.52,47.6,47.48,47.57,629982.0,45.125,45.201,45.087,45.1725,629982.0
2021-11-16 12:50:00,47.57,47.57,47.52,47.54,318186.0,45.1725,45.1725,45.125,45.144,318186.0
2021-11-16 12:55:00,47.54,47.61,47.53,47.55,406893.0,45.144,45.2105,45.1345,45.1535,406893.0
2021-11-16 13:00:00,47.54,47.56,47.52,47.55,266451.0,45.144,45.163,45.125,45.1535,266451.0
2021-11-16 13:05:00,47.55,47.6,47.53,47.6,394407.0,45.1535,45.201,45.1345,45.201,394407.0
2021-11-16 13:10:00,47.6,47.62,47.57,47.61,299547.0,45.201,45.22,45.1725,45.2105,299547.0
2021-11-16 13:15:00,47.61,47.64,47.6,47.62,390228.0,45.2105,45.239,45.201,45.22,390228.0
2021-11-16 13:20:00,47.62,47.77,47.62,47.76,517653.0,45.22,45.3624,45.22,45.3529,517653.0
2021-11-16 13:25:00,47.75,47.81,47.74,47.78,595242.0,45.3434,45.4004,45.3339,45.3719,595242.0
2021-11-16 13:30:00,47.78,47.95,47.78,47.95,1092165.0,45.3719,45.5334,45.3719,45.5334,1092165.0
2021-11-16 13:35:00,47.95,47.95,47.88,47.89,597048.0,45.5334,45.5334,45.4669,45.4764,597048.0
2021-11-16 13:40:00,47.89,47.89,47.82,47.84,452970.0,45.4764,45.4764,45.4099,45.4289,452970.0
2021-11-16 13:45:00,47.84,47.86,47.77,47.77,297072.0,45.4289,45.4479,45.3624,45.3624,297072.0
2021-11-16 13:50:00,47.77,47.82,47.77,47.79,398379.0,45.3624,45.4099,45.3624,45.3814,398379.0
2021-11-16 13:55:00,47.79,47.79,47.69,47.7,410004.0,45.3814,45.3814,45.2865,45.296,410004.0
2021-11-16 14:00:00,47.7,47.74,47.69,47.72,308826.0,45.296,45.3339,45.2865,45.3149,308826.0
2021-11-16 14:05:00,47.72,47.76,47.7,47.74,322242.0,45.3149,45.3529,45.296,45.3339,322242.0
2021-11-16 14:10:00,47.74,47.82,47.73,47.81,382920.0,45.3339,45.4099,45.3244,45.4004,382920.0
2021-11-16 14:15:00,47.8,47.81,47.71,47.73,256146.0,45.3909,45.4004,45.3054,45.3244,256146.0
2021-11-16 14:20:00,47.73,47.73,47.68,47.69,280923.0,45.3244,45.3244,45.277,45.2865,280923.0
2021-11-16 14:25:00,47.69,47.71,47.65,47.7,436371.0,45.2865,45.3054,45.2485,45.296,436371.0
2021-11-16 14:30:00,47.7,47.8,47.69,47.76,416487.0,45.296,45.3909,45.2865,45.3529,416487.0
2021-11-16 14:35:00,47.76,47.82,47.76,47.78,307713.0,45.3529,45.4099,45.3529,45.3719,307713.0
2021-11-16 14:40:00,47.78,47.79,47.72,47.74,246951.0,45.3719,45.3814,45.3149,45.3339,246951.0
2021-11-16 14:45:00,47.74,47.74,47.69,47.71,213951.0,45.3339,45.3339,45.2865,45.3054,213951.0
2021-11-16 14:50:00,47.71,47.74,47.7,47.71,227562.0,45.3054,45.3339,45.296,45.3054,227562.0
2021-11-16 14:55:00,47.71,47.72,47.68,47.69,188229.0,45.3054,45.3149,45.277,45.2865,188229.0
2021-11-16 15:00:00,47.69,47.78,47.69,47.78,250974.0,45.2865,45.3719,45.2865,45.3719,250974.0
2021-11-16 15:05:00,47.78,47.79,47.76,47.79,280980.0,45.3719,45.3814,45.3529,45.3814,280980.0
2021-11-16 15:10:00,47.79,47.84,47.77,47.83,268200.0,45.3814,45.4289,45.3624,45.4194,268200.0
2021-11-16 15:15:00,47.83,47.9,47.82,47.88,471624.0,45.4194,45.4859,45.4099,45.4669,471624.0
2021-11-16 15:20:00,47.89,47.93,47.88,47.93,387666.0,45.4764,45.5144,45.4669,45.5144,387666.0
2021-11-16 15:25:00,47.93,47.93,47.86,47.89,554385.0,45.5144,45.5144,45.4479,45.4764,554385.0
2021-11-16 15:30:00,47.88,47.89,47.84,47.88,357951.0,45.4669,45.4764,45.4289,45.4669,357951.0
2021-11-16 15:35:00,47.88,47.94,47.88,47.94,579096.0,45.4669,45.5239,45.4669,45.5239,579096.0
2021-11-16 15:40:00,47.94,47.96,47.89,47.89,530976.0,45.5239,45.5428,45.4764,45.4764,530976.0
2021-11-16 15:45:00,47.89,47.91,47.83,47.83,671667.0,45.4764,45.4954,45.4194,45.4194,671667.0
2021-11-16 15:50:00,47.83,47.85,47.8,47.84,752766.0,45.4194,45.4384,45.3909,45.4289,752766.0
2021-11-16 15:55:00,47.84,47.86,47.69,47.72,2119692.0,45.4289,45.4479,45.2865,45.3149,2119692.0
2021-11-17 09:30:00,47.72,48.06,47.68,47.94,1475814.0,45.3149,45.6378,45.277,45.5239,1475814.0
2021-11-17 09:35:00,47.93,48.02,47.8,47.92,1126776.0,45.5144,45.5998,45.3909,45.5049,1126776.0
2021-11-17 09:40:00,47.92,48.2,47.88,48.19,779484.0,45.5049,45.7708,45.4669,45.7613,779484.0
2021-11-17 09:45:00,48.18,48.24,47.9,47.91,614109.0,45.7518,45.8087,45.4859,45.4954,614109.0
2021-11-17 09:50:00,47.9,47.99,47.88,47.88,356412.0,45.4859,45.5713,45.4669,45.4669,356412.0
2021-11-17 09:55:00,47.88,47.88,47.68,47.7,335796.0,45.4669,45.4669,45.277,45.296,335796.0
2021-11-17 10:00:00,47.71,47.81,47.7,47.75,356385.0,45.3054,45.4004,45.296,45.3434,356385.0
2021-11-17 10:05:00,47.75,47.89,47.75,47.82,266835.0,45.3434,45.4764,45.3434,45.4099,266835.0
2021-11-17 10:10:00,47.81,47.91,47.81,47.89,309288.0,45.4004,45.4954,45.4004,45.4764,309288.0
2021-11-17 10:15:00,47.9,47.98,47.87,47.98,436140.0,45.4859,45.5618,45.4574,45.5618,436140.0
2021-11-17 10:20:00,47.98,48.01,47.9,47.92,396522.0,45.5618,45.5903,45.4859,45.5049,396522.0
2021-11-17 10:25:00,47.92,47.96,47.89,47.91,384624.0,45.5049,45.5428,45.4764,45.4954,384624.0
2021-11-17 10:30:00,47.9,47.94,47.84,47.84,346473.0,45.4859,45.5239,45.4289,45.4289,346473.0
2021-11-17 10:35:00,47.84,47.85,47.74,47.74,317226.0,45.4289,45.4384,45.3339,45.3339,317226.0
2021-11-17 10:40:00,47.74,47.74,47.69,47.7,257052.0,45.3339,45.3339,45.2865,45.296,257052.0
2021-11-17 10:45:00,47.71,47.74,47.65,47.65,387678.0,45.3054,45.3339,45.2485,45.2485,387678.0
2021-11-17 10:50:00,47.65,47.66,47.55,47.59,511503.0,45.2485,45.258,45.1535,45.1915,511503.0
2021-11-17 10:55:00,47.58,47.61,47.54,47.59,433458.0,45.182,45.2105,45.144,45.1915,433458.0
2021-11-17 11:00:00,47.59,47.62,47.54,47.58,359571.0,45.1915,45.22,45.144,45.182,359571.0
2021-11-17 11:05:00,47.58,47.63,47.56,47.62,203637.0,45.182,45.2295,45.163,45.22,203637.0
2021-11-17 11:10:00,47.62,47.63,47.58,47.59,251499.0,45.22,45.2295,45.182,45.1915,251499.0
2021-11-17 11:15:00,47.59,47.74,47.59,47.71,323259.0,45.1915,45.3339,45.1915,45.3054,323259.0
2021-11-17 11:20:00,47.71,47.74,47.62,47.62,252513.0,45.3054,45.3339,45.22,45.22,252513.0
2021-11-17 11:25:00,47.62,47.63,47.58,47.59,205245.0,45.22,45.2295,45.182,45.1915,205245.0
2021-11-17 11:30:00,47.59,47.61,47.57,47.59,216225.0,45.1915,45.2105,45.1725,45.1915,216225.0
2021-11-17 11:35:00,47.59,47.59,47.55,47.56,231834.0,45.1915,45.1915,45.1535,45.163,231834.0
2021-11-17 11:40:00,47.56,47.57,47.53,47.56,261168.0,45.163,45.1725,45.1345,45.163,261168.0
2021-11-17 11:45:00,47.56,47.59,47.56,47.58,182310.0,45.163,45.1915,45.163,45.182,182310.0
2021-11-17 11:50:00,47.58,47.58,47.56,47.57,263235.0,45.182,45.182,45.163,45.1725,263235.0
2021-11-17 11:55:00,47.57,47.58,47.55,47.55,120522.0,45.1725,45.182,45.1535,45.1535,120522.0
2021-11-17 12:00:00,47.55,47.57,47.51,47.53,207573.0,45.1535,45.1725,45.1155,45.1345,207573.0
2021-11-17 12:05:00,47.53,47.53,47.45,47.47,396552.0,45.1345,45.1345,45.0586,45.0775,396552.0
2021-11-17 12:10:00,47.47,47.48,47.42,47.42,214668.0,45.0775,45.087,45.0301,45.0301,214668.0
2021-11-17 12:15:00,47.42,47.43,47.4,47.42,225279.0,45.0301,45.0396,45.0111,45.0301,225279.0
2021-11-17 12:20:00,47.42,47.46,47.41,47.42,194004.0,45.0301,45.068,45.0206,45.0301,194004.0
2021-11-17 12:25:00,47.41,47.44,47.4,47.41,256014.0,45.0206,45.0491,45.0111,45.0206,256014.0
2021-11-17 12:30:00,47.41,47.42,47.38,47.41,236424.0,45.0206,45.0301,44.9921,45.0206,236424.0
2021-11-17 12:35:00,47.41,47.45,47.41,47.43,129903.0,45.0206,45.0586,45.0206,45.0396,129903.0
2021-11-17 12:40:00,47.43,47.43,47.38,47.4,132903.0,45.0396,45.0396,44.9921,45.0111,132903.0
2021-11-17 12:45:00,47.39,47.4,47.37,47.39,142245.0,45.0016,45.0111,44.9826,45.0016,142245.0
2021-11-17 12:50:00,47.39,47.41,47.37,47.4,146208.0,45.0016,45.0206,44.9826,45.0111,146208.0
2021-11-17 12:55:00,47.4,47.4,47.35,47.35,164061.0,45.0111,45.0111,44.9636,44.9636,164061.0
2021-11-17 13:00:00,47.36,47.36,47.34,47.34,136146.0,44.9731,44.9731,44.9541,44.9541,136146.0
2021-11-17 13:05:00,47.34,47.4,47.34,47.4,197058.0,44.9541,45.0111,44.9541,45.0111,197058.0
2021-11-17 13:10:00,47.39,47.44,47.39,47.44,230064.0,45.0016,45.0491,45.0016,45.0491,230064.0
2021-11-17 13:15:00,47.44,47.49,47.44,47.46,304980.0,45.0491,45.0965,45.0491,45.068,304980.0
2021-11-17 13:20:00,47.46,47.48,47.44,47.46,178959.0,45.068,45.087,45.0491,45.068,178959.0
2021-11-17 13:25:00,47.46,47.49,47.43,47.43,213894.0,45.068,45.0965,45.0396,45.0396,213894.0
2021-11-17 13:30:00,47.43,47.44,47.37,47.38,204177.0,45.0396,45.0491,44.9826,44.9921,204177.0
2021-11-17 13:35:00,47.38,47.4,47.37,47.39,138519.0,44.9921,45.0111,44.9826,45.0016,138519.0
2021-11-17 13:40:00,47.39,47.4,47.35,47.38,201654.0,45.0016,45.0111,44.9636,44.9921,201654.0
2021-11-17 13:45:00,47.39,47.43,47.38,47.43,262935.0,45.0016,45.0396,44.9921,45.0396,262935.0
2021-11-17 13:50:00,47.43,47.46,47.42,47.44,138402.0,45.0396,45.068,45.0301,45.0491,138402.0
2021-11-17 13:55:00,47.44,47.44,47.34,47.4,387903.0,45.0491,45.0491,44.9541,45.0111,387903.0
2021-11-17 14:00:00,47.4,47.42,47.36,47.38,243429.0,45.0111,45.0301,44.9731,44.9921,243429.0
2021-11-17 14:05:00,47.37,47.41,47.36,47.4,153693.0,44.9826,45.0206,44.9731,45.0111,153693.0
2021-11-17 14:10:00,47.4,47.41,47.37,47.38,138837.0,45.0111,45.0206,44.9826,44.9921,138837.0
2021-11-17 14:15:00,47.37,47.38,47.35,47.37,132765.0,44.9826,44.9921,44.9636,44.9826,132765.0
2021-11-17 14:20:00,47.37,47.38,47.34,47.34,147774.0,44.9826,44.9921,44.9541,44.9541,147774.0
2021-11-17 14:25:00,47.35,47.36,47.34,47.36,169341.0,44.9636,44.9731,44.9541,44.9731,169341.0
2021-11-17 14:30:00,47.36,47.36,47.29,47.29,386532.0,44.9731,44.9731,44.9066,44.9066,386532.0
2021-11-17 14:35:00,47.29,47.32,47.29,47.29,205008.0,44.9066,44.9351,44.9066,44.9066,205008.0
2021-11-17 14:40:00,47.29,47.31,47.27,47.3,267243.0,44.9066,44.9256,44.8876,44.9161,267243.0
2021-11-17 14:45:00,47.3,47.32,47.27,47.31,189483.0,44.9161,44.9351,44.8876,44.9256,189483.0
2021-11-17 14:50:00,47.31,47.38,47.31,47.37,306921.0,44.9256,44.9921,44.9256,44.9826,306921.0
2021-11-17 14:55:00,47.37,47.39,47.33,47.34,237849.0,44.9826,45.0016,44.9446,44.9541,237849.0
2021-11-17 15:00:00,47.34,47.35,47.32,47.34,217614.0,44.9541,44.9636,44.9351,44.9541,217614.0
2021-11-17 15:05:00,47.34,47.37,47.34,47.36,186132.0,44.9541,44.9826,44.9541,44.9731,186132.0
2021-11-17 15:10:00,47.36,47.37,47.32,47.32,169851.0,44.9731,44.9826,44.9351,44.9351,169851.0
2021-11-17 15:15:00,47.32,47.36,47.32,47.34,260766.0,44.9351,44.9731,44.9351,44.9541,260766.0
2021-11-17 15:20:00,47.34,47.39,47.34,47.39,188349.0,44.9541,45.0016,44.9541,45.0016,188349.0
2021-11-17 15:25:00,47.39,47.4,47.35,47.38,220509.0,45.0016,45.0111,44.9636,44.9921,220509.0
2021-11-17 15:30:00,47.37,47.39,47.35,47.37,200802.0,44.9826,45.0016,44.9636,44.9826,200802.0
2021-11-17 15:35:00,47.37,47.42,47.37,47.4,262998.0,44.9826,45.0301,44.9826,45.0111,262998.0
2021-11-17 15:40:00,47.4,47.41,47.38,47.4,291492.0,45.0111,45.0206,44.9921,45.0111,291492.0
2021-11-17 15:45:00,47.4,47.45,47.4,47.4,412233.0,45.0111,45.0586,45.0111,45.0111,412233.0
2021-11-17 15:50:00,47.4,47.4,47.32,47.33,585270.0,45.0111,45.0111,44.9351,44.9446,585270.0
2021-11-17 15:55:00,47.33,47.33,47.29,47.32,1226703.0,44.9446,44.9446,44.9066,44.9351,1226703.0
2021-11-18 09:30:00,47.38,47.57,47.37,47.51,1055868.0,44.9921,45.1725,44.9826,45.1155,1055868.0
2021-11-18 09:35:00,47.51,47.58,47.44,47.45,342381.0,45.1155,45.182,45.0491,45.0586,342381.0
2021-11-18 09:40:00,47.45,47.45,47.25,47.25,421629.0,45.0586,45.0586,44.8686,44.8686,421629.0
2021-11-18 09:45:00,47.25,47.32,47.2,47.27,346125.0,44.8686,44.9351,44.8212,44.8876,346125.0
2021-11-18 09:50:00,47.28,47.32,47.04,47.04,540732.0,44.8971,44.9351,44.6692,44.6692,540732.0
2021-11-18 09:55:00,47.04,47.14,47.04,47.11,509976.0,44.6692,44.7642,44.6692,44.7357,509976.0
2021-11-18 10:00:00,47.1,47.15,47.08,47.11,316512.0,44.7262,44.7737,44.7072,44.7357,316512.0
2021-11-18 10:05:00,47.12,47.16,47.09,47.15,217359.0,44.7452,44.7832,44.7167,44.7737,217359.0
2021-11-18 10:10:00,47.15,47.22,47.05,47.14,369507.0,44.7737,44.8401,44.6787,44.7642,369507.0
2021-11-18 10:15:00,47.14,47.21,47.13,47.14,207303.0,44.7642,44.8306,44.7547,44.7642,207303.0
2021-11-18 10:20:00,47.14,47.22,47.13,47.14,147420.0,44.7642,44.8401,44.7547,44.7642,147420.0
2021-11-18 10:25:00,47.14,47.22,47.14,47.16,165084.0,44.7642,44.8401,44.7642,44.7832,165084.0
2021-11-18 10:30:00,47.16,47.19,47.1,47.1,219879.0,44.7832,44.8117,44.7262,44.7262,219879.0
2021-11-18 10:35:00,47.11,47.13,47.03,47.04,253176.0,44.7357,44.7547,44.6597,44.6692,253176.0
2021-11-18 10:40:00,47.04,47.05,47.0,47.02,235986.0,44.6692,44.6787,44.6312,44.6502,235986.0
2021-11-18 10:45:00,47.02,47.03,46.95,46.98,340995.0,44.6502,44.6597,44.5838,44.6122,340995.0
2021-11-18 10:50:00,46.99,47.04,46.98,47.02,147774.0,44.6217,44.6692,44.6122,44.6502,147774.0
2021-11-18 10:55:00,47.02,47.07,47.0,47.07,184647.0,44.6502,44.6977,44.6312,44.6977,184647.0
2021-11-18 11:00:00,47.06,47.13,47.06,47.11,331890.0,44.6882,44.7547,44.6882,44.7357,331890.0
2021-11-18 11:05:00,47.11,47.15,47.09,47.09,298524.0,44.7357,44.7737,44.7167,44.7167,298524.0
2021-11-18 11:10:00,47.09,47.1,47.06,47.08,95349.0,44.7167,44.7262,44.6882,44.7072,95349.0
2021-11-18 11:15:00,47.08,47.1,47.06,47.06,110952.0,44.7072,44.7262,44.6882,44.6882,110952.0
2021-11-18 11:20:00,47.06,47.1,47.05,47.06,158982.0,44.6882,44.7262,44.6787,44.6882,158982.0
2021-11-18 11:25:00,47.06,47.11,47.04,47.08,140391.0,44.6882,44.7357,44.6692,44.7072,140391.0
2021-11-18 11:30:00,47.09,47.16,47.06,47.15,255609.0,44.7167,44.7832,44.6882,44.7737,255609.0
2021-11-18 11:35:00,47.15,47.16,47.13,47.16,86862.0,44.7737,44.7832,44.7547,44.7832,86862.0
2021-11-18 11:40:00,47.16,47.17,47.14,47.14,159726.0,44.7832,44.7927,44.7642,44.7642,159726.0
2021-11-18 11:45:00,47.15,47.17,47.12,47.15,169203.0,44.7737,44.7927,44.7452,44.7737,169203.0
2021-11-18 11:50:00,47.15,47.17,47.12,47.13,110037.0,44.7737,44.7927,44.7452,44.7547,110037.0
2021-11-18 11:55:00,47.14,47.16,47.1,47.15,123834.0,44.7642,44.7832,44.7262,44.7737,123834.0
2021-11-18 12:00:00,47.15,47.2,47.13,47.19,170529.0,44.7737,44.8212,44.7547,44.8117,170529.0
2021-11-18 12:05:00,47.19,47.2,47.18,47.19,111036.0,44.8117,44.8212,44.8022,44.8117,111036.0
2021-11-18 12:10:00,47.19,47.22,47.17,47.22,109839.0,44.8117,44.8401,44.7927,44.8401,109839.0
2021-11-18 12:15:00,47.22,47.27,47.21,47.26,220314.0,44.8401,44.8876,44.8306,44.8781,220314.0
2021-11-18 12:20:00,47.26,47.31,47.26,47.29,243099.0,44.8781,44.9256,44.8781,44.9066,243099.0
2021-11-18 12:25:00,47.29,47.31,47.27,47.28,88944.0,44.9066,44.9256,44.8876,44.8971,88944.0
2021-11-18 12:30:00,47.28,47.3,47.24,47.24,108264.0,44.8971,44.9161,44.8591,44.8591,108264.0
2021-11-18 12:35:00,47.24,47.24,47.21,47.21,159432.0,44.8591,44.8591,44.8306,44.8306,159432.0
2021-11-18 12:40:00,47.22,47.25,47.21,47.24,115074.0,44.8401,44.8686,44.8306,44.8591,115074.0
2021-11-18 12:45:00,47.24,47.24,47.18,47.19,107577.0,44.8591,44.8591,44.8022,44.8117,107577.0
2021-11-18 12:50:00,47.19,47.21,47.18,47.19,75162.0,44.8117,44.8306,44.8022,44.8117,75162.0
2021-11-18 12:55:00,47.19,47.2,47.17,47.19,75762.0,44.8117,44.8212,44.7927,44.8117,75762.0
2021-11-18 13:00:00,47.2,47.21,47.18,47.2,91608.0,44.8212,44.8306,44.8022,44.8212,91608.0
2021-11-18 13:05:00,47.2,47.24,47.2,47.23,115065.0,44.8212,44.8591,44.8212,44.8496,115065.0
2021-11-18 13:10:00,47.23,47.25,47.22,47.22,195204.0,44.8496,44.8686,44.8401,44.8401,195204.0
2021-11-18 13:15:00,47.22,47.22,47.2,47.22,89946.0,44.8401,44.8401,44.8212,44.8401,89946.0
2021-11-18 13:20:00,47.22,47.26,47.21,47.26,74607.0,44.8401,44.8781,44.8306,44.8781,74607.0
2021-11-18 13:25:00,47.26,47.28,47.26,47.26,56547.0,44.8781,44.8971,44.8781,44.8781,56547.0
2021-11-18 13:30:00,47.26,47.26,47.24,47.26,82134.0,44.8781,44.8781,44.8591,44.8781,82134.0
2021-11-18 13:35:00,47.26,47.31,47.25,47.31,79089.0,44.8781,44.9256,44.8686,44.9256,79089.0
2021-11-18 13:40:00,47.31,47.37,47.3,47.36,160017.0,44.9256,44.9826,44.9161,44.9731,160017.0
2021-11-18 13:45:00,47.36,47.4,47.35,47.4,133719.0,44.9731,45.0111,44.9636,45.0111,133719.0
2021-11-18 13:50:00,47.39,47.44,47.38,47.44,187962.0,45.0016,45.0491,44.9921,45.0491,187962.0
2021-11-18 13:55:00,47.43,47.5,47.42,47.48,158850.0,45.0396,45.106,45.0301,45.087,158850.0
2021-11-18 14:00:00,47.48,47.48,47.43,47.46,130914.0,45.087,45.087,45.0396,45.068,130914.0
2021-11-18 14:05:00,47.46,47.47,47.43,47.44,89421.0,45.068,45.0775,45.0396,45.0491,89421.0
2021-11-18 14:10:00,47.44,47.53,47.44,47.52,242397.0,45.0491,45.1345,45.0491,45.125,242397.0
2021-11-18 14:15:00,47.52,47.57,47.51,47.57,231126.0,45.125,45.1725,45.1155,45.1725,231126.0
2021-11-18 14:20:00,47.57,47.63,47.55,47.62,304875.0,45.1725,45.2295,45.1535,45.22,304875.0
2021-11-18 14:25:00,47.62,47.66,47.6,47.61,262512.0,45.22,45.258,45.201,45.2105,262512.0
2021-11-18 14:30:00,47.62,47.68,47.6,47.66,241761.0,45.22,45.277,45.201,45.258,241761.0
2021-11-18 14:35:00,47.66,47.67,47.62,47.63,145974.0,45.258,45.2675,45.22,45.2295,145974.0
2021-11-18 14:40:00,47.63,47.68,47.62,47.68,122496.0,45.2295,45.277,45.22,45.277,122496.0
2021-11-18 14:45:00,47.68,47.68,47.65,47.66,136947.0,45.277,45.277,45.2485,45.258,136947.0
2021-11-18 14:50:00,47.66,47.67,47.65,47.66,169032.0,45.258,45.2675,45.2485,45.258,169032.0
2021-11-18 14:55:00,47.66,47.73,47.66,47.73,226701.0,45.258,45.3244,45.258,45.3244,226701.0
2021-11-18 15:00:00,47.73,47.74,47.72,47.72,180936.0,45.3244,45.3339,45.3149,45.3149,180936.0
2021-11-18 15:05:00,47.72,47.73,47.68,47.7,191886.0,45.3149,45.3244,45.277,45.296,191886.0
2021-11-18 15:10:00,47.7,47.7,47.67,47.69,186459.0,45.296,45.296,45.2675,45.2865,186459.0
2021-11-18 15:15:00,47.68,47.71,47.67,47.71,127293.0,45.277,45.3054,45.2675,45.3054,127293.0
2021-11-18 15:20:00,47.71,47.74,47.7,47.73,192864.0,45.3054,45.3339,45.296,45.3244,192864.0
2021-11-18 15:25:00,47.73,47.75,47.72,47.72,322896.0,45.3244,45.3434,45.3149,45.3149,322896.0
2021-11-18 15:30:00,47.72,47.73,47.71,47.73,388377.0,45.3149,45.3244,45.3054,45.3244,388377.0
2021-11-18 15:35:00,47.73,47.73,47.68,47.7,271272.0,45.3244,45.3244,45.277,45.296,271272.0
2021-11-18 15:40:00,47.71,47.74,47.7,47.73,247563.0,45.3054,45.3339,45.296,45.3244,247563.0
2021-11-18 15:45:00,47.73,47.76,47.73,47.73,367527.0,45.3244,45.3529,45.3244,45.3244,367527.0
2021-11-18 15:50:00,47.73,47.74,47.7,47.71,403077.0,45.3244,45.3339,45.296,45.3054,403077.0
2021-11-18 15:55:00,47.71,47.73,47.66,47.72,915912.0,45.3054,45.3244,45.258,45.3149,915912.0
2021-11-19 09:30:00,47.87,48.0,47.65,47.66,1923054.0,45.4574,45.5808,45.2485,45.258,1923054.0
2021-11-19 09:35:00,47.66,47.92,47.66,47.88,324612.0,45.258,45.5049,45.258,45.4669,324612.0
2021-11-19 09:40:00,47.88,47.97,47.82,47.96,331728.0,45.4669,45.5523,45.4099,45.5428,331728.0
2021-11-19 09:45:00,47.96,47.98,47.87,47.89,291348.0,45.5428,45.5618,45.4574,45.4764,291348.0
2021-11-19 09:50:00,47.89,47.89,47.77,47.81,381468.0,45.4764,45.4764,45.3624,45.4004,381468.0
2021-11-19 09:55:00,47.81,47.88,47.8,47.86,133893.0,45.4004,45.4669,45.3909,45.4479,133893.0
2021-11-19 10:00:00,47.86,47.91,47.79,47.79,292920.0,45.4479,45.4954,45.3814,45.3814,292920.0
2021-11-19 10:05:00,47.79,47.81,47.74,47.78,181677.0,45.3814,45.4004,45.3339,45.3719,181677.0
2021-11-19 10:10:00,47.78,47.8,47.72,47.76,262152.0,45.3719,45.3909,45.3149,45.3529,262152.0
2021-11-19 10:15:00,47.76,47.82,47.72,47.73,173094.0,45.3529,45.4099,45.3149,45.3244,173094.0
2021-11-19 10:20:00,47.73,47.76,47.68,47.75,211476.0,45.3244,45.3529,45.277,45.3434,211476.0
2021-11-19 10:25:00,47.75,47.75,47.7,47.72,249720.0,45.3434,45.3434,45.296,45.3149,249720.0
2021-11-19 10:30:00,47.73,47.77,47.72,47.75,175260.0,45.3244,45.3624,45.3149,45.3434,175260.0
2021-11-19 10:35:00,47.75,47.76,47.72,47.76,251559.0,45.3434,45.3529,45.3149,45.3529,251559.0
2021-11-19 10:40:00,47.76,47.79,47.73,47.78,131178.0,45.3529,45.3814,45.3244,45.3719,131178.0
2021-11-19 10:45:00,47.77,47.78,47.7,47.78,209028.0,45.3624,45.3719,45.296,45.3719,209028.0
2021-11-19 10:50:00,47.78,47.8,47.75,47.78,212880.0,45.3719,45.3909,45.3434,45.3719,212880.0
2021-11-19 10:55:00,47.78,47.79,47.73,47.77,288645.0,45.3719,45.3814,45.3244,45.3624,288645.0
2021-11-19 11:00:00,47.76,47.79,47.74,47.79,136410.0,45.3529,45.3814,45.3339,45.3814,136410.0
2021-11-19 11:05:00,47.79,47.84,47.79,47.82,160434.0,45.3814,45.4289,45.3814,45.4099,160434.0
2021-11-19 11:10:00,47.81,47.9,47.8,47.9,216633.0,45.4004,45.4859,45.3909,45.4859,216633.0
2021-11-19 11:15:00,47.9,47.93,47.89,47.9,181761.0,45.4859,45.5144,45.4764,45.4859,181761.0
2021-11-19 11:20:00,47.9,47.91,47.87,47.87,208128.0,45.4859,45.4954,45.4574,45.4574,208128.0
2021-11-19 11:25:00,47.87,47.89,47.84,47.87,176985.0,45.4574,45.4764,45.4289,45.4574,176985.0
2021-11-19 11:30:00,47.87,47.89,47.81,47.81,267768.0,45.4574,45.4764,45.4004,45.4004,267768.0
2021-11-19 11:35:00,47.81,47.85,47.81,47.84,246909.0,45.4004,45.4384,45.4004,45.4289,246909.0
2021-11-19 11:40:00,47.84,47.85,47.75,47.75,170604.0,45.4289,45.4384,45.3434,45.3434,170604.0
2021-11-19 11:45:00,47.75,47.75,47.71,47.74,136845.0,45.3434,45.3434,45.3054,45.3339,136845.0
2021-11-19 11:50:00,47.74,47.77,47.73,47.76,99153.0,45.3339,45.3624,45.3244,45.3529,99153.0
2021-11-19 11:55:00,47.75,47.76,47.67,47.67,139428.0,45.3434,45.3529,45.2675,45.2675,139428.0
2021-11-19 12:00:00,47.67,47.67,47.59,47.63,250254.0,45.2675,45.2675,45.1915,45.2295,250254.0
2021-11-19 12:05:00,47.63,47.63,47.61,47.61,210852.0,45.2295,45.2295,45.2105,45.2105,210852.0
2021-11-19 12:10:00,47.61,47.64,47.61,47.62,138078.0,45.2105,45.239,45.2105,45.22,138078.0
2021-11-19 12:15:00,47.62,47.62,47.58,47.6,210126.0,45.22,45.22,45.182,45.201,210126.0
2021-11-19 12:20:00,47.6,47.62,47.59,47.61,132987.0,45.201,45.22,45.1915,45.2105,132987.0
2021-11-19 12:25:00,47.61,47.62,47.55,47.55,222549.0,45.2105,45.22,45.1535,45.1535,222549.0
2021-11-19 12:30:00,47.55,47.55,47.52,47.53,204699.0,45.1535,45.1535,45.125,45.1345,204699.0
2021-11-19 12:35:00,47.53,47.53,47.46,47.46,227574.0,45.1345,45.1345,45.068,45.068,227574.0
2021-11-19 12:40:00,47.46,47.51,47.43,47.51,231759.0,45.068,45.1155,45.0396,45.1155,231759.0
2021-11-19 12:45:00,47.51,47.53,47.48,47.49,186303.0,45.1155,45.1345,45.087,45.0965,186303.0
2021-11-19 12:50:00,47.48,47.51,47.45,47.47,167049.0,45.087,45.1155,45.0586,45.0775,167049.0
2021-11-19 12:55:00,47.47,47.48,47.45,47.46,122706.0,45.0775,45.087,45.0586,45.068,122706.0
2021-11-19 13:00:00,47.46,47.47,47.42,47.45,184779.0,45.068,45.0775,45.0301,45.0586,184779.0
2021-11-19 13:05:00,47.45,47.46,47.42,47.43,117189.0,45.0586,45.068,45.0301,45.0396,117189.0
2021-11-19 13:10:00,47.43,47.46,47.43,47.43,164760.0,45.0396,45.068,45.0396,45.0396,164760.0
2021-11-19 13:15:00,47.43,47.45,47.4,47.44,192894.0,45.0396,45.0586,45.0111,45.0491,192894.0
2021-11-19 13:20:00,47.44,47.46,47.43,47.45,86370.0,45.0491,45.068,45.0396,45.0586,86370.0
2021-11-19 13:25:00,47.45,47.46,47.4,47.41,126234.0,45.0586,45.068,45.0111,45.0206,126234.0
2021-11-19 13:30:00,47.4,47.41,47.36,47.37,195750.0,45.0111,45.0206,44.9731,44.9826,195750.0
2021-11-19 13:35:00,47.37,47.38,47.32,47.33,220350.0,44.9826,44.9921,44.9351,44.9446,220350.0
2021-11-19 13:40:00,47.33,47.35,47.31,47.35,178869.0,44.9446,44.9636,44.9256,44.9636,178869.0
2021-11-19 13:45:00,47.35,47.39,47.35,47.39,140661.0,44.9636,45.0016,44.9636,45.0016,140661.0
2021-11-19 13:50:00,47.39,47.42,47.38,47.39,118830.0,45.0016,45.0301,44.9921,45.0016,118830.0
2021-11-19 13:55:00,47.4,47.4,47.38,47.39,124479.0,45.0111,45.0111,44.9921,45.0016,124479.0
2021-11-19 14:00:00,47.39,47.41,47.38,47.4,128523.0,45.0016,45.0206,44.9921,45.0111,128523.0
2021-11-19 14:05:00,47.4,47.43,47.39,47.43,113994.0,45.0111,45.0396,45.0016,45.0396,113994.0
2021-11-19 14:10:00,47.43,47.45,47.41,47.44,180849.0,45.0396,45.0586,45.0206,45.0491,180849.0
2021-11-19 14:15:00,47.44,47.45,47.43,47.44,118419.0,45.0491,45.0586,45.0396,45.0491,118419.0
2021-11-19 14:20:00,47.44,47.45,47.42,47.43,67935.0,45.0491,45.0586,45.0301,45.0396,67935.0
2021-11-19 14:25:00,47.43,47.44,47.4,47.4,153777.0,45.0396,45.0491,45.0111,45.0111,153777.0
2021-11-19 14:30:00,47.41,47.41,47.38,47.39,140127.0,45.0206,45.0206,44.9921,45.0016,140127.0
2021-11-19 14:35:00,47.39,47.39,47.36,47.36,108372.0,45.0016,45.0016,44.9731,44.9731,108372.0
2021-11-19 14:40:00,47.36,47.41,47.36,47.41,97422.0,44.9731,45.0206,44.9731,45.0206,97422.0
2021-11-19 14:45:00,47.41,47.43,47.41,47.42,90519.0,45.0206,45.0396,45.0206,45.0301,90519.0
2021-11-19 14:50:00,47.43,47.47,47.41,47.47,108735.0,45.0396,45.0775,45.0206,45.0775,108735.0
2021-11-19 14:55:00,47.47,47.48,47.45,47.46,115815.0,45.0775,45.087,45.0586,45.068,115815.0
2021-11-19 15:00:00,47.46,47.47,47.45,47.46,133866.0,45.068,45.0775,45.0586,45.068,133866.0
2021-11-19 15:05:00,47.46,47.46,47.39,47.4,138102.0,45.068,45.068,45.0016,45.0111,138102.0
2021-11-19 15:10:00,47.4,47.4,47.37,47.38,163530.0,45.0111,45.0111,44.9826,44.9921,163530.0
2021-11-19 15:15:00,47.38,47.42,47.37,47.42,148458.0,44.9921,45.0301,44.9826,45.0301,148458.0
2021-11-19 15:20:00,47.42,47.44,47.42,47.44,144156.0,45.0301,45.0491,45.0301,45.0491,144156.0
2021-11-19 15:25:00,47.44,47.45,47.4,47.43,145254.0,45.0491,45.0586,45.0111,45.0396,145254.0
2021-11-19 15:30:00,47.42,47.46,47.41,47.45,161835.0,45.0301,45.068,45.0206,45.0586,161835.0
2021-11-19 15:35:00,47.46,47.47,47.43,47.47,203211.0,45.068,45.0775,45.0396,45.0775,203211.0
2021-11-19 15:40:00,47.47,47.47,47.44,47.44,323304.0,45.0775,45.0775,45.0491,45.0491,323304.0
2021-11-19 15:45:00,47.44,47.47,47.4,47.46,364713.0,45.0491,45.0775,45.0111,45.068,364713.0
2021-11-19 15:50:00,47.46,47.46,47.4,47.43,555783.0,45.068,45.068,45.0111,45.0396,555783.0
2021-11-19 15:55:00,47.43,47.49,47.41,47.45,1206237.0,45.0396,45.0965,45.0206,45.0586,1206237.0
2021-11-22 09:30:00,47.55,47.59,47.33,47.51,657093.0,45.1535,45.1915,44.9446,45.1155,657093.0
2021-11-22 09:35:00,47.53,47.68,47.5,47.5,360888.0,45.1345,45.277,45.106,45.106,360888.0
2021-11-22 09:40:00,47.5,47.58,47.44,47.53,214854.0,45.106,45.182,45.0491,45.1345,214854.0
2021-11-22 09:45:00,47.53,47.7,47.52,47.68,220104.0,45.1345,45.296,45.125,45.277,220104.0
2021-11-22 09:50:00,47.68,47.76,47.66,47.68,225039.0,45.277,45.3529,45.258,45.277,225039.0
2021-11-22 09:55:00,47.67,47.69,47.62,47.69,201003.0,45.2675,45.2865,45.22,45.2865,201003.0
2021-11-22 10:00:00,47.7,47.73,47.66,47.66,170019.0,45.296,45.3244,45.258,45.258,170019.0
2021-11-22 10:05:00,47.67,47.68,47.63,47.64,136878.0,45.2675,45.277,45.2295,45.239,136878.0
2021-11-22 10:10:00,47.63,47.64,47.6,47.62,149319.0,45.2295,45.239,45.201,45.22,149319.0
2021-11-22 10:15:00,47.61,47.75,47.61,47.69,318042.0,45.2105,45.3434,45.2105,45.2865,318042.0
2021-11-22 10:20:00,47.69,47.7,47.62,47.63,157068.0,45.2865,45.296,45.22,45.2295,157068.0
2021-11-22 10:25:00,47.63,47.66,47.6,47.66,122670.0,45.2295,45.258,45.201,45.258,122670.0
2021-11-22 10:30:00,47.65,47.68,47.62,47.66,166296.0,45.2485,45.277,45.22,45.258,166296.0
2021-11-22 10:35:00,47.66,47.71,47.64,47.69,173547.0,45.258,45.3054,45.239,45.2865,173547.0
2021-11-22 10:40:00,47.68,47.74,47.68,47.72,142947.0,45.277,45.3339,45.277,45.3149,142947.0
2021-11-22 10:45:00,47.72,47.74,47.68,47.69,157800.0,45.3149,45.3339,45.277,45.2865,157800.0
2021-11-22 10:50:00,47.69,47.7,47.66,47.7,128925.0,45.2865,45.296,45.258,45.296,128925.0
2021-11-22 10:55:00,47.7,47.8,47.69,47.8,256191.0,45.296,45.3909,45.2865,45.3909,256191.0
2021-11-22 11:00:00,47.79,47.79,47.74,47.77,151578.0,45.3814,45.3814,45.3339,45.3624,151578.0
2021-11-22 11:05:00,47.77,47.81,47.75,47.8,248430.0,45.3624,45.4004,45.3434,45.3909,248430.0
2021-11-22 11:10:00,47.81,47.87,47.8,47.86,384819.0,45.4004,45.4574,45.3909,45.4479,384819.0
2021-11-22 11:15:00,47.86,47.87,47.83,47.87,312894.0,45.4479,45.4574,45.4194,45.4574,312894.0
2021-11-22 11:20:00,47.87,47.89,47.85,47.86,180411.0,45.4574,45.4764,45.4384,45.4479,180411.0
2021-11-22 11:25:00,47.85,47.89,47.83,47.88,261708.0,45.4384,45.4764,45.4194,45.4669,261708.0
2021-11-22 11:30:00,47.88,47.92,47.87,47.89,387942.0,45.4669,45.5049,45.4574,45.4764,387942.0
2021-11-22 11:35:00,47.89,47.9,47.84,47.88,134676.0,45.4764,45.4859,45.4289,45.4669,134676.0
2021-11-22 11:40:00,47.88,47.92,47.87,47.9,192486.0,45.4669,45.5049,45.4574,45.4859,192486.0
2021-11-22 11:45:00,47.9,47.91,47.88,47.89,138159.0,45.4859,45.4954,45.4669,45.4764,138159.0
2021-11-22 11:50:00,47.89,47.92,47.87,47.9,114003.0,45.4764,45.5049,45.4574,45.4859,114003.0
2021-11-22 11:55:00,47.9,47.95,47.88,47.94,198240.0,45.4859,45.5334,45.4669,45.5239,198240.0
2021-11-22 12:00:00,47.95,48.01,47.94,47.98,657750.0,45.5334,45.5903,45.5239,45.5618,657750.0
2021-11-22 12:05:00,47.97,48.01,47.95,48.0,318645.0,45.5523,45.5903,45.5334,45.5808,318645.0
2021-11-22 12:10:00,48.0,48.0,47.96,47.98,159828.0,45.5808,45.5808,45.5428,45.5618,159828.0
2021-11-22 12:15:00,47.99,48.03,47.98,48.01,179199.0,45.5713,45.6093,45.5618,45.5903,179199.0
2021-11-22 12:20:00,48.02,48.03,48.0,48.0,112050.0,45.5998,45.6093,45.5808,45.5808,112050.0
2021-11-22 12:25:00,48.0,48.09,48.0,48.07,336285.0,45.5808,45.6663,45.5808,45.6473,336285.0
2021-11-22 12:30:00,48.06,48.09,48.03,48.09,151662.0,45.6378,45.6663,45.6093,45.6663,151662.0
2021-11-22 12:35:00,48.09,48.16,48.07,48.12,349494.0,45.6663,45.7328,45.6473,45.6948,349494.0
2021-11-22 12:40:00,48.12,48.19,48.1,48.15,251829.0,45.6948,45.7613,45.6758,45.7233,251829.0
2021-11-22 12:45:00,48.16,48.2,48.14,48.18,250908.0,45.7328,45.7708,45.7138,45.7518,250908.0
2021-11-22 12:50:00,48.18,48.22,48.17,48.21,260550.0,45.7518,45.7897,45.7423,45.7802,260550.0
2021-11-22 12:55:00,48.21,48.24,48.18,48.19,244716.0,45.7802,45.8087,45.7518,45.7613,244716.0
2021-11-22 13:00:00,48.19,48.21,48.16,48.21,132252.0,45.7613,45.7802,45.7328,45.7802,132252.0
2021-11-22 13:05:00,48.21,48.25,48.21,48.24,198105.0,45.7802,45.8182,45.7802,45.8087,198105.0
2021-11-22 13:10:00,48.24,48.24,48.19,48.2,158172.0,45.8087,45.8087,45.7613,45.7708,158172.0
2021-11-22 13:15:00,48.2,48.22,48.19,48.21,106863.0,45.7708,45.7897,45.7613,45.7802,106863.0
2021-11-22 13:20:00,48.21,48.21,48.12,48.12,183585.0,45.7802,45.7802,45.6948,45.6948,183585.0
2021-11-22 13:25:00,48.12,48.13,48.11,48.12,80280.0,45.6948,45.7043,45.6853,45.6948,80280.0
2021-11-22 13:30:00,48.11,48.13,48.1,48.11,86541.0,45.6853,45.7043,45.6758,45.6853,86541.0
2021-11-22 13:35:00,48.1,48.12,48.1,48.1,70470.0,45.6758,45.6948,45.6758,45.6758,70470.0
2021-11-22 13:40:00,48.1,48.13,48.07,48.13,167049.0,45.6758,45.7043,45.6473,45.7043,167049.0
2021-11-22 13:45:00,48.13,48.23,48.13,48.21,269328.0,45.7043,45.7992,45.7043,45.7802,269328.0
2021-11-22 13:50:00,48.21,48.24,48.16,48.19,287499.0,45.7802,45.8087,45.7328,45.7613,287499.0
2021-11-22 13:55:00,48.19,48.22,48.18,48.21,120492.0,45.7613,45.7897,45.7518,45.7802,120492.0
2021-11-22 14:00:00,48.2,48.23,48.18,48.22,226551.0,45.7708,45.7992,45.7518,45.7897,226551.0
2021-11-22 14:05:00,48.22,48.25,48.22,48.25,208056.0,45.7897,45.8182,45.7897,45.8182,208056.0
2021-11-22 14:10:00,48.25,48.25,48.18,48.2,128598.0,45.8182,45.8182,45.7518,45.7708,128598.0
2021-11-22 14:15:00,48.2,48.23,48.19,48.21,198588.0,45.7708,45.7992,45.7613,45.7802,198588.0
2021-11-22 14:20:00,48.21,48.23,48.19,48.21,141651.0,45.7802,45.7992,45.7613,45.7802,141651.0
2021-11-22 14:25:00,48.21,48.22,48.15,48.16,285522.0,45.7802,45.7897,45.7233,45.7328,285522.0
2021-11-22 14:30:00,48.16,48.2,48.16,48.19,151698.0,45.7328,45.7708,45.7328,45.7613,151698.0
2021-11-22 14:35:00,48.19,48.21,48.17,48.2,119934.0,45.7613,45.7802,45.7423,45.7708,119934.0
2021-11-22 14:40:00,48.2,48.24,48.19,48.24,111540.0,45.7708,45.8087,45.7613,45.8087,111540.0
2021-11-22 14:45:00,48.23,48.26,48.23,48.25,160164.0,45.7992,45.8277,45.7992,45.8182,160164.0
2021-11-22 14:50:00,48.25,48.28,48.25,48.28,110355.0,45.8182,45.8467,45.8182,45.8467,110355.0
2021-11-22 14:55:00,48.28,48.3,48.25,48.3,174654.0,45.8467,45.8657,45.8182,45.8657,174654.0
2021-11-22 15:00:00,48.3,48.35,48.28,48.34,441627.0,45.8657,45.9132,45.8467,45.9037,441627.0
2021-11-22 15:05:00,48.34,48.39,48.3,48.31,328032.0,45.9037,45.9512,45.8657,45.8752,328032.0
2021-11-22 15:10:00,48.31,48.41,48.31,48.4,255471.0,45.8752,45.9702,45.8752,45.9607,255471.0
2021-11-22 15:15:00,48.4,48.42,48.37,48.41,208947.0,45.9607,45.9797,45.9322,45.9702,208947.0
2021-11-22 15:20:00,48.41,48.43,48.4,48.43,400017.0,45.9702,45.9892,45.9607,45.9892,400017.0
2021-11-22 15:25:00,48.43,48.45,48.42,48.44,323355.0,45.9892,46.0082,45.9797,45.9987,323355.0
2021-11-22 15:30:00,48.44,48.44,48.39,48.43,351387.0,45.9987,45.9987,45.9512,45.9892,351387.0
2021-11-22 15:35:00,48.43,48.45,48.43,48.44,315876.0,45.9892,46.0082,45.9892,45.9987,315876.0
2021-11-22 15:40:00,48.44,48.44,48.34,48.35,438390.0,45.9987,45.9987,45.9037,45.9132,438390.0
2021-11-22 15:45:00,48.36,48.43,48.35,48.37,724788.0,45.9227,45.9892,45.9132,45.9322,724788.0
2021-11-22 15:50:00,48.36,48.37,48.34,48.34,708567.0,45.9227,45.9322,45.9037,45.9037,708567.0
2021-11-22 15:55:00,48.34,48.34,48.26,48.26,1340700.0,45.9037,45.9037,45.8277,45.8277,1340700.0
2021-11-23 09:30:00,48.08,48.24,47.75,47.78,651135.0,45.6568,45.8087,45.3434,45.3719,651135.0
2021-11-23 09:35:00,47.77,47.94,47.75,47.86,238866.0,45.3624,45.5239,45.3434,45.4479,238866.0
2021-11-23 09:40:00,47.87,48.02,47.85,48.0,271695.0,45.4574,45.5998,45.4384,45.5808,271695.0
2021-11-23 09:45:00,48.0,48.13,47.98,48.11,276564.0,45.5808,45.7043,45.5618,45.6853,276564.0
2021-11-23 09:50:00,48.11,48.19,48.09,48.14,278271.0,45.6853,45.7613,45.6663,45.7138,278271.0
2021-11-23 09:55:00,48.14,48.22,48.12,48.2,434817.0,45.7138,45.7897,45.6948,45.7708,434817.0
2021-11-23 10:00:00,48.2,48.27,48.15,48.27,188751.0,45.7708,45.8372,45.7233,45.8372,188751.0
2021-11-23 10:05:00,48.27,48.33,48.15,48.18,203652.0,45.8372,45.8942,45.7233,45.7518,203652.0
2021-11-23 10:10:00,48.18,48.2,48.14,48.16,296964.0,45.7518,45.7708,45.7138,45.7328,296964.0
2021-11-23 10:15:00,48.15,48.22,48.15,48.17,220086.0,45.7233,45.7897,45.7233,45.7423,220086.0
2021-11-23 10:20:00,48.17,48.17,48.09,48.1,152817.0,45.7423,45.7423,45.6663,45.6758,152817.0
2021-11-23 10:25:00,48.09,48.14,48.04,48.08,158514.0,45.6663,45.7138,45.6188,45.6568,158514.0
2021-11-23 10:30:00,48.1,48.14,48.07,48.13,178818.0,45.6758,45.7138,45.6473,45.7043,178818.0
2021-11-23 10:35:00,48.14,48.15,48.08,48.09,151950.0,45.7138,45.7233,45.6568,45.6663,151950.0
2021-11-23 10:40:00,48.09,48.24,48.09,48.24,220812.0,45.6663,45.8087,45.6663,45.8087,220812.0
2021-11-23 10:45:00,48.24,48.32,48.24,48.28,203460.0,45.8087,45.8847,45.8087,45.8467,203460.0
2021-11-23 10:50:00,48.27,48.39,48.26,48.38,202026.0,45.8372,45.9512,45.8277,45.9417,202026.0
2021-11-23 10:55:00,48.37,48.37,48.29,48.33,164703.0,45.9322,45.9322,45.8562,45.8942,164703.0
2021-11-23 11:00:00,48.34,48.36,48.26,48.33,138450.0,45.9037,45.9227,45.8277,45.8942,138450.0
2021-11-23 11:05:00,48.33,48.36,48.27,48.36,195324.0,45.8942,45.9227,45.8372,45.9227,195324.0
2021-11-23 11:10:00,48.35,48.45,48.32,48.43,200199.0,45.9132,46.0082,45.8847,45.9892,200199.0
2021-11-23 11:15:00,48.42,48.46,48.4,48.43,456708.0,45.9797,46.0176,45.9607,45.9892,456708.0
2021-11-23 11:20:00,48.43,48.45,48.36,48.37,208929.0,45.9892,46.0082,45.9227,45.9322,208929.0
2021-11-23 11:25:00,48.38,48.42,48.36,48.41,150168.0,45.9417,45.9797,45.9227,45.9702,150168.0
2021-11-23 11:30:00,48.42,48.52,48.41,48.49,353829.0,45.9797,46.0746,45.9702,46.0461,353829.0
2021-11-23 11:35:00,48.49,48.5,48.4,48.4,163278.0,46.0461,46.0556,45.9607,45.9607,163278.0
2021-11-23 11:40:00,48.41,48.42,48.36,48.42,215703.0,45.9702,45.9797,45.9227,45.9797,215703.0
2021-11-23 11:45:00,48.42,48.44,48.38,48.38,192090.0,45.9797,45.9987,45.9417,45.9417,192090.0
2021-11-23 11:50:00,48.38,48.43,48.37,48.41,222033.0,45.9417,45.9892,45.9322,45.9702,222033.0
2021-11-23 11:55:00,48.41,48.46,48.41,48.43,216807.0,45.9702,46.0176,45.9702,45.9892,216807.0
2021-11-23 12:00:00,48.42,48.47,48.41,48.46,140928.0,45.9797,46.0271,45.9702,46.0176,140928.0
2021-11-23 12:05:00,48.45,48.51,48.45,48.49,218256.0,46.0082,46.0651,46.0082,46.0461,218256.0
2021-11-23 12:10:00,48.49,48.54,48.49,48.51,292893.0,46.0461,46.0936,46.0461,46.0651,292893.0
2021-11-23 12:15:00,48.51,48.54,48.43,48.43,210357.0,46.0651,46.0936,45.9892,45.9892,210357.0
2021-11-23 12:20:00,48.42,48.45,48.42,48.44,71898.0,45.9797,46.0082,45.9797,45.9987,71898.0
2021-11-23 12:25:00,48.44,48.48,48.44,48.47,140391.0,45.9987,46.0366,45.9987,46.0271,140391.0
2021-11-23 12:30:00,48.47,48.53,48.47,48.47,129663.0,46.0271,46.0841,46.0271,46.0271,129663.0
2021-11-23 12:35:00,48.47,48.48,48.42,48.42,129144.0,46.0271,46.0366,45.9797,45.9797,129144.0
2021-11-23 12:40:00,48.42,48.51,48.42,48.48,189576.0,45.9797,46.0651,45.9797,46.0366,189576.0
2021-11-23 12:45:00,48.48,48.49,48.46,48.48,116589.0,46.0366,46.0461,46.0176,46.0366,116589.0
2021-11-23 12:50:00,48.48,48.5,48.46,48.46,80754.0,46.0366,46.0556,46.0176,46.0176,80754.0
2021-11-23 12:55:00,48.46,48.47,48.41,48.43,83376.0,46.0176,46.0271,45.9702,45.9892,83376.0
2021-11-23 13:00:00,48.43,48.46,48.41,48.42,85314.0,45.9892,46.0176,45.9702,45.9797,85314.0
2021-11-23 13:05:00,48.42,48.46,48.4,48.45,72288.0,45.9797,46.0176,45.9607,46.0082,72288.0
2021-11-23 13:10:00,48.45,48.47,48.44,48.46,83124.0,46.0082,46.0271,45.9987,46.0176,83124.0
2021-11-23 13:15:00,48.46,48.47,48.38,48.41,189183.0,46.0176,46.0271,45.9417,45.9702,189183.0
2021-11-23 13:20:00,48.41,48.45,48.41,48.45,73203.0,45.9702,46.0082,45.9702,46.0082,73203.0
2021-11-23 13:25:00,48.44,48.47,48.43,48.45,101346.0,45.9987,46.0271,45.9892,46.0082,101346.0
2021-11-23 13:30:00,48.45,48.46,48.43,48.43,134868.0,46.0082,46.0176,45.9892,45.9892,134868.0
2021-11-23 13:35:00,48.44,48.48,48.43,48.45,85710.0,45.9987,46.0366,45.9892,46.0082,85710.0
2021-11-23 13:40:00,48.46,48.49,48.3,48.31,802170.0,46.0176,46.0461,45.8657,45.8752,802170.0
2021-11-23 13:45:00,48.31,48.4,48.24,48.36,540870.0,45.8752,45.9607,45.8087,45.9227,540870.0
2021-11-23 13:50:00,48.36,48.47,48.36,48.47,119043.0,45.9227,46.0271,45.9227,46.0271,119043.0
2021-11-23 13:55:00,48.47,48.49,48.46,48.48,152598.0,46.0271,46.0461,46.0176,46.0366,152598.0
2021-11-23 14:00:00,48.48,48.6,48.48,48.6,286824.0,46.0366,46.1506,46.0366,46.1506,286824.0
2021-11-23 14:05:00,48.6,48.63,48.59,48.62,154620.0,46.1506,46.1791,46.1411,46.1696,154620.0
2021-11-23 14:10:00,48.62,48.63,48.55,48.56,232092.0,46.1696,46.1791,46.1031,46.1126,232092.0
2021-11-23 14:15:00,48.56,48.58,48.53,48.53,174159.0,46.1126,46.1316,46.0841,46.0841,174159.0
2021-11-23 14:20:00,48.53,48.59,48.5,48.57,273009.0,46.0841,46.1411,46.0556,46.1221,273009.0
2021-11-23 14:25:00,48.57,48.6,48.55,48.56,190704.0,46.1221,46.1506,46.1031,46.1126,190704.0
2021-11-23 14:30:00,48.56,48.58,48.53,48.54,179862.0,46.1126,46.1316,46.0841,46.0936,179862.0
2021-11-23 14:35:00,48.55,48.55,48.48,48.49,238056.0,46.1031,46.1031,46.0366,46.0461,238056.0
2021-11-23 14:40:00,48.49,48.54,48.49,48.53,139737.0,46.0461,46.0936,46.0461,46.0841,139737.0
2021-11-23 14:45:00,48.54,48.58,48.53,48.58,201462.0,46.0936,46.1316,46.0841,46.1316,201462.0
2021-11-23 14:50:00,48.58,48.61,48.54,48.6,186561.0,46.1316,46.1601,46.0936,46.1506,186561.0
2021-11-23 14:55:00,48.61,48.62,48.59,48.62,166542.0,46.1601,46.1696,46.1411,46.1696,166542.0
2021-11-23 15:00:00,48.62,48.63,48.58,48.59,200055.0,46.1696,46.1791,46.1316,46.1411,200055.0
2021-11-23 15:05:00,48.59,48.63,48.59,48.61,165306.0,46.1411,46.1791,46.1411,46.1601,165306.0
2021-11-23 15:10:00,48.61,48.61,48.58,48.6,185622.0,46.1601,46.1601,46.1316,46.1506,185622.0
2021-11-23 15:15:00,48.6,48.66,48.58,48.65,245472.0,46.1506,46.2076,46.1316,46.1981,245472.0
2021-11-23 15:20:00,48.65,48.65,48.62,48.62,230697.0,46.1981,46.1981,46.1696,46.1696,230697.0
2021-11-23 15:25:00,48.63,48.65,48.59,48.6,147609.0,46.1791,46.1981,46.1411,46.1506,147609.0
2021-11-23 15:30:00,48.6,48.63,48.58,48.63,232287.0,46.1506,46.1791,46.1316,46.1791,232287.0
2021-11-23 15:35:00,48.63,48.66,48.6,48.61,311652.0,46.1791,46.2076,46.1506,46.1601,311652.0
2021-11-23 15:40:00,48.61,48.66,48.61,48.62,275313.0,46.1601,46.2076,46.1601,46.1696,275313.0
2021-11-23 15:45:00,48.62,48.65,48.56,48.56,256584.0,46.1696,46.1981,46.1126,46.1126,256584.0
2021-11-23 15:50:00,48.56,48.63,48.53,48.6,391125.0,46.1126,46.1791,46.0841,46.1506,391125.0
2021-11-23 15:55:00,48.59,48.63,48.57,48.6,1153425.0,46.1411,46.1791,46.1221,46.1506,1153425.0
2021-11-24 09:30:00,48.58,48.94,48.55,48.92,899505.0,46.1316,46.4735,46.1031,46.4545,899505.0
2021-11-24 09:35:00,48.92,49.02,48.7,48.75,599544.0,46.4545,46.5494,46.2456,46.293,599544.0
2021-11-24 09:40:00,48.74,48.76,48.65,48.72,332202.0,46.2835,46.3025,46.1981,46.2645,332202.0
2021-11-24 09:45:00,48.71,48.79,48.7,48.77,245484.0,46.255,46.331,46.2456,46.312,245484.0
2021-11-24 09:50:00,48.78,48.94,48.77,48.84,409089.0,46.3215,46.4735,46.312,46.3785,409089.0
2021-11-24 09:55:00,48.84,48.86,48.77,48.85,238131.0,46.3785,46.3975,46.312,46.388,238131.0
2021-11-24 10:00:00,48.84,48.93,48.82,48.9,234423.0,46.3785,46.464,46.3595,46.4355,234423.0
2021-11-24 10:05:00,48.9,48.9,48.8,48.82,178458.0,46.4355,46.4355,46.3405,46.3595,178458.0
2021-11-24 10:10:00,48.82,48.82,48.74,48.79,243336.0,46.3595,46.3595,46.2835,46.331,243336.0
2021-11-24 10:15:00,48.79,48.81,48.75,48.77,114318.0,46.331,46.35,46.293,46.312,114318.0
2021-11-24 10:20:00,48.78,48.79,48.73,48.74,141717.0,46.3215,46.331,46.274,46.2835,141717.0
2021-11-24 10:25:00,48.74,48.76,48.72,48.75,140886.0,46.2835,46.3025,46.2645,46.293,140886.0
2021-11-24 10:30:00,48.75,48.75,48.61,48.67,247245.0,46.293,46.293,46.1601,46.2171,247245.0
2021-11-24 10:35:00,48.67,48.73,48.63,48.73,115797.0,46.2171,46.274,46.1791,46.274,115797.0
2021-11-24 10:40:00,48.73,48.74,48.65,48.66,140568.0,46.274,46.2835,46.1981,46.2076,140568.0
2021-11-24 10:45:00,48.66,48.66,48.57,48.59,201615.0,46.2076,46.2076,46.1221,46.1411,201615.0
2021-11-24 10:50:00,48.59,48.64,48.58,48.63,97251.0,46.1411,46.1886,46.1316,46.1791,97251.0
2021-11-24 10:55:00,48.63,48.68,48.63,48.64,159021.0,46.1791,46.2266,46.1791,46.1886,159021.0
2021-11-24 11:00:00,48.64,48.68,48.62,48.66,152928.0,46.1886,46.2266,46.1696,46.2076,152928.0
2021-11-24 11:05:00,48.67,48.73,48.66,48.72,125988.0,46.2171,46.274,46.2076,46.2645,125988.0
2021-11-24 11:10:00,48.72,48.8,48.71,48.78,158307.0,46.2645,46.3405,46.255,46.3215,158307.0
2021-11-24 11:15:00,48.78,48.78,48.69,48.7,110460.0,46.3215,46.3215,46.2361,46.2456,110460.0
2021-11-24 11:20:00,48.7,48.7,48.67,48.67,79194.0,46.2456,46.2456,46.2171,46.2171,79194.0
2021-11-24 11:25:00,48.68,48.71,48.64,48.71,149613.0,46.2266,46.255,46.1886,46.255,149613.0
2021-11-24 11:30:00,48.71,48.77,48.7,48.74,168273.0,46.255,46.312,46.2456,46.2835,168273.0
2021-11-24 11:35:00,48.74,48.74,48.71,48.73,96435.0,46.2835,46.2835,46.255,46.274,96435.0
2021-11-24 11:40:00,48.72,48.72,48.7,48.71,95409.0,46.2645,46.2645,46.2456,46.255,95409.0
2021-11-24 11:45:00,48.7,48.75,48.7,48.74,145752.0,46.2456,46.293,46.2456,46.2835,145752.0
2021-11-24 11:50:00,48.74,48.75,48.72,48.74,120810.0,46.2835,46.293,46.2645,46.2835,120810.0
2021-11-24 11:55:00,48.74,48.84,48.73,48.81,190980.0,46.2835,46.3785,46.274,46.35,190980.0
2021-11-24 12:00:00,48.81,48.82,48.77,48.82,111060.0,46.35,46.3595,46.312,46.3595,111060.0
2021-11-24 12:05:00,48.81,48.81,48.76,48.76,112182.0,46.35,46.35,46.3025,46.3025,112182.0
2021-11-24 12:10:00,48.76,48.79,48.75,48.78,75888.0,46.3025,46.331,46.293,46.3215,75888.0
2021-11-24 12:15:00,48.78,48.8,48.76,48.77,83121.0,46.3215,46.3405,46.3025,46.312,83121.0
2021-11-24 12:20:00,48.76,48.77,48.74,48.75,67467.0,46.3025,46.312,46.2835,46.293,67467.0
2021-11-24 12:25:00,48.75,48.78,48.75,48.76,119565.0,46.293,46.3215,46.293,46.3025,119565.0
2021-11-24 12:30:00,48.76,48.81,48.76,48.77,73815.0,46.3025,46.35,46.3025,46.312,73815.0
2021-11-24 12:35:00,48.77,48.79,48.77,48.78,57909.0,46.312,46.331,46.312,46.3215,57909.0
2021-11-24 12:40:00,48.78,48.79,48.74,48.75,99132.0,46.3215,46.331,46.2835,46.293,99132.0
2021-11-24 12:45:00,48.75,48.77,48.73,48.77,62349.0,46.293,46.312,46.274,46.312,62349.0
2021-11-24 12:50:00,48.77,48.78,48.76,48.77,71319.0,46.312,46.3215,46.3025,46.312,71319.0
2021-11-24 12:55:00,48.77,48.8,48.77,48.8,73551.0,46.312,46.3405,46.312,46.3405,73551.0
2021-11-24 13:00:00,48.8,48.8,48.75,48.75,92130.0,46.3405,46.3405,46.293,46.293,92130.0
2021-11-24 13:05:00,48.75,48.79,48.75,48.78,105375.0,46.293,46.331,46.293,46.3215,105375.0
2021-11-24 13:10:00,48.79,48.81,48.78,48.8,74094.0,46.331,46.35,46.3215,46.3405,74094.0
2021-11-24 13:15:00,48.8,48.81,48.76,48.77,96051.0,46.3405,46.35,46.3025,46.312,96051.0
2021-11-24 13:20:00,48.76,48.77,48.73,48.77,83241.0,46.3025,46.312,46.274,46.312,83241.0
2021-11-24 13:25:00,48.77,48.79,48.76,48.78,90678.0,46.312,46.331,46.3025,46.3215,90678.0
2021-11-24 13:30:00,48.77,48.77,48.75,48.76,53652.0,46.312,46.312,46.293,46.3025,53652.0
2021-11-24 13:35:00,48.76,48.76,48.73,48.75,71574.0,46.3025,46.3025,46.274,46.293,71574.0
2021-11-24 13:40:00,48.75,48.75,48.73,48.74,80955.0,46.293,46.293,46.274,46.2835,80955.0
2021-11-24 13:45:00,48.74,48.78,48.73,48.77,85884.0,46.2835,46.3215,46.274,46.312,85884.0
2021-11-24 13:50:00,48.77,48.81,48.76,48.81,99318.0,46.312,46.35,46.3025,46.35,99318.0
2021-11-24 13:55:00,48.81,48.81,48.74,48.76,102891.0,46.35,46.35,46.2835,46.3025,102891.0
2021-11-24 14:00:00,48.76,48.78,48.72,48.76,82002.0,46.3025,46.3215,46.2645,46.3025,82002.0
2021-11-24 14:05:00,48.76,48.77,48.7,48.72,104814.0,46.3025,46.312,46.2456,46.2645,104814.0
2021-11-24 14:10:00,48.73,48.76,48.7,48.76,108984.0,46.274,46.3025,46.2456,46.3025,108984.0
2021-11-24 14:15:00,48.76,48.81,48.76,48.81,84534.0,46.3025,46.35,46.3025,46.35,84534.0
2021-11-24 14:20:00,48.8,48.81,48.76,48.76,128397.0,46.3405,46.35,46.3025,46.3025,128397.0
2021-11-24 14:25:00,48.76,48.76,48.72,48.74,108093.0,46.3025,46.3025,46.2645,46.2835,108093.0
2021-11-24 14:30:00,48.74,48.78,48.74,48.74,180741.0,46.2835,46.3215,46.2835,46.2835,180741.0
2021-11-24 14:35:00,48.74,48.74,48.66,48.66,225603.0,46.2835,46.2835,46.2076,46.2076,225603.0
2021-11-24 14:40:00,48.66,48.68,48.64,48.67,89970.0,46.2076,46.2266,46.1886,46.2171,89970.0
2021-11-24 14:45:00,48.67,48.7,48.67,48.7,45078.0,46.2171,46.2456,46.2171,46.2456,45078.0
2021-11-24 14:50:00,48.7,48.74,48.69,48.73,81159.0,46.2456,46.2835,46.2361,46.274,81159.0
2021-11-24 14:55:00,48.73,48.74,48.71,48.72,83124.0,46.274,46.2835,46.255,46.2645,83124.0
2021-11-24 15:00:00,48.72,48.73,48.69,48.71,92997.0,46.2645,46.274,46.2361,46.255,92997.0
2021-11-24 15:05:00,48.71,48.77,48.71,48.77,98211.0,46.255,46.312,46.255,46.312,98211.0
2021-11-24 15:10:00,48.77,48.82,48.77,48.8,109944.0,46.312,46.3595,46.312,46.3405,109944.0
2021-11-24 15:15:00,48.8,48.8,48.76,48.78,104370.0,46.3405,46.3405,46.3025,46.3215,104370.0
2021-11-24 15:20:00,48.79,48.8,48.76,48.76,82317.0,46.331,46.3405,46.3025,46.3025,82317.0
2021-11-24 15:25:00,48.77,48.78,48.76,48.78,88404.0,46.312,46.3215,46.3025,46.3215,88404.0
2021-11-24 15:30:00,48.78,48.79,48.76,48.79,156549.0,46.3215,46.331,46.3025,46.331,156549.0
2021-11-24 15:35:00,48.79,48.83,48.79,48.81,138798.0,46.331,46.369,46.331,46.35,138798.0
2021-11-24 15:40:00,48.81,48.81,48.77,48.78,152832.0,46.35,46.35,46.312,46.3215,152832.0
2021-11-24 15:45:00,48.78,48.84,48.78,48.84,229608.0,46.3215,46.3785,46.3215,46.3785,229608.0
2021-11-24 15:50:00,48.83,48.88,48.82,48.88,393063.0,46.369,46.4165,46.3595,46.4165,393063.0
2021-11-24 15:55:00,48.88,48.88,48.83,48.85,840498.0,46.4165,46.4165,46.369,46.388,840498.0
2021-11-26 09:30:00,48.81,49.27,48.69,49.26,1008405.0,46.35,46.7868,46.2361,46.7773,1008405.0
2021-11-26 09:35:00,49.27,49.29,48.98,49.04,698433.0,46.7868,46.8058,46.5114,46.5684,698433.0
2021-11-26 09:40:00,49.03,49.15,48.95,49.02,572415.0,46.5589,46.6729,46.483,46.5494,572415.0
2021-11-26 09:45:00,49.01,49.09,48.79,48.83,489732.0,46.5399,46.6159,46.331,46.369,489732.0
2021-11-26 09:50:00,48.84,48.99,48.82,48.92,330000.0,46.3785,46.5209,46.3595,46.4545,330000.0
2021-11-26 09:55:00,48.91,49.06,48.87,48.96,476304.0,46.445,46.5874,46.407,46.4924,476304.0
2021-11-26 10:00:00,48.94,49.03,48.88,48.92,396189.0,46.4735,46.5589,46.4165,46.4545,396189.0
2021-11-26 10:05:00,48.91,48.94,48.78,48.79,469236.0,46.445,46.4735,46.3215,46.331,469236.0
2021-11-26 10:10:00,48.78,48.84,48.73,48.79,370326.0,46.3215,46.3785,46.274,46.331,370326.0
2021-11-26 10:15:00,48.79,48.8,48.71,48.76,270030.0,46.331,46.3405,46.255,46.3025,270030.0
2021-11-26 10:20:00,48.75,48.86,48.75,48.78,289005.0,46.293,46.3975,46.293,46.3215,289005.0
2021-11-26 10:25:00,48.78,48.82,48.72,48.77,262503.0,46.3215,46.3595,46.2645,46.312,262503.0
2021-11-26 10:30:00,48.77,48.8,48.71,48.73,208149.0,46.312,46.3405,46.255,46.274,208149.0
2021-11-26 10:35:00,48.74,48.77,48.68,48.72,163344.0,46.2835,46.312,46.2266,46.2645,163344.0
2021-11-26 10:40:00,48.72,48.72,48.58,48.62,352452.0,46.2645,46.2645,46.1316,46.1696,352452.0
2021-11-26 10:45:00,48.63,48.7,48.62,48.69,286965.0,46.1791,46.2456,46.1696,46.2361,286965.0
2021-11-26 10:50:00,48.68,48.78,48.68,48.71,233577.0,46.2266,46.3215,46.2266,46.255,233577.0
2021-11-26 10:55:00,48.71,48.72,48.65,48.71,156618.0,46.255,46.2645,46.1981,46.255,156618.0
2021-11-26 11:00:00,48.7,48.75,48.65,48.73,209994.0,46.2456,46.293,46.1981,46.274,209994.0
2021-11-26 11:05:00,48.73,48.78,48.73,48.75,193416.0,46.274,46.3215,46.274,46.293,193416.0
2021-11-26 11:10:00,48.75,48.75,48.69,48.69,160512.0,46.293,46.293,46.2361,46.2361,160512.0
2021-11-26 11:15:00,48.7,48.75,48.59,48.61,319614.0,46.2456,46.293,46.1411,46.1601,319614.0
2021-11-26 11:20:00,48.61,48.66,48.59,48.64,345885.0,46.1601,46.2076,46.1411,46.1886,345885.0
2021-11-26 11:25:00,48.65,48.7,48.65,48.69,195429.0,46.1981,46.2456,46.1981,46.2361,195429.0
2021-11-26 11:30:00,48.69,48.71,48.67,48.7,233874.0,46.2361,46.255,46.2171,46.2456,233874.0
2021-11-26 11:35:00,48.7,48.72,48.66,48.68,240264.0,46.2456,46.2645,46.2076,46.2266,240264.0
2021-11-26 11:40:00,48.68,48.72,48.67,48.7,341274.0,46.2266,46.2645,46.2171,46.2456,341274.0
2021-11-26 11:45:00,48.7,48.7,48.62,48.62,165519.0,46.2456,46.2456,46.1696,46.1696,165519.0
2021-11-26 11:50:00,48.63,48.64,48.52,48.53,272136.0,46.1791,46.1886,46.0746,46.0841,272136.0
2021-11-26 11:55:00,48.53,48.55,48.49,48.54,347154.0,46.0841,46.1031,46.0461,46.0936,347154.0
2021-11-26 12:00:00,48.54,48.58,48.51,48.55,235128.0,46.0936,46.1316,46.0651,46.1031,235128.0
2021-11-26 12:05:00,48.55,48.7,48.55,48.69,364983.0,46.1031,46.2456,46.1031,46.2361,364983.0
2021-11-26 12:10:00,48.69,48.69,48.59,48.6,247398.0,46.2361,46.2361,46.1411,46.1506,247398.0
2021-11-26 12:15:00,48.59,48.61,48.52,48.54,397386.0,46.1411,46.1601,46.0746,46.0936,397386.0
2021-11-26 12:20:00,48.54,48.58,48.53,48.56,277797.0,46.0936,46.1316,46.0841,46.1126,277797.0
2021-11-26 12:25:00,48.55,48.64,48.55,48.6,192336.0,46.1031,46.1886,46.1031,46.1506,192336.0
2021-11-26 12:30:00,48.6,48.63,48.56,48.59,200139.0,46.1506,46.1791,46.1126,46.1411,200139.0
2021-11-26 12:35:00,48.6,48.66,48.6,48.65,344976.0,46.1506,46.2076,46.1506,46.1981,344976.0
2021-11-26 12:40:00,48.65,48.72,48.64,48.65,821181.0,46.1981,46.2645,46.1886,46.1981,821181.0
2021-11-26 12:45:00,48.65,48.65,48.46,48.47,374784.0,46.1981,46.1981,46.0176,46.0271,374784.0
2021-11-26 12:50:00,48.45,48.46,48.14,48.15,691980.0,46.0082,46.0176,45.7138,45.7233,691980.0
2021-11-26 12:55:00,48.15,48.46,48.14,48.31,1129857.0,45.7233,46.0176,45.7138,45.8752,1129857.0
2021-11-29 09:30:00,48.33,48.42,47.81,47.87,1099140.0,45.8942,45.9797,45.4004,45.4574,1099140.0
2021-11-29 09:35:00,47.86,47.91,47.8,47.83,565491.0,45.4479,45.4954,45.3909,45.4194,565491.0
2021-11-29 09:40:00,47.84,47.89,47.8,47.85,428133.0,45.4289,45.4764,45.3909,45.4384,428133.0
2021-11-29 09:45:00,47.85,47.88,47.77,47.87,535410.0,45.4384,45.4669,45.3624,45.4574,535410.0
2021-11-29 09:50:00,47.87,47.92,47.75,47.78,413265.0,45.4574,45.5049,45.3434,45.3719,413265.0
2021-11-29 09:55:00,47.78,47.78,47.69,47.74,473070.0,45.3719,45.3719,45.2865,45.3339,473070.0
2021-11-29 10:00:00,47.75,47.76,47.64,47.74,323631.0,45.3434,45.3529,45.239,45.3339,323631.0
2021-11-29 10:05:00,47.73,47.84,47.67,47.8,400176.0,45.3244,45.4289,45.2675,45.3909,400176.0
2021-11-29 10:10:00,47.8,47.86,47.75,47.82,321750.0,45.3909,45.4479,45.3434,45.4099,321750.0
2021-11-29 10:15:00,47.81,47.93,47.8,47.92,434829.0,45.4004,45.5144,45.3909,45.5049,434829.0
2021-11-29 10:20:00,47.91,48.02,47.87,47.99,240258.0,45.4954,45.5998,45.4574,45.5713,240258.0
2021-11-29 10:25:00,47.98,47.98,47.78,47.78,231129.0,45.5618,45.5618,45.3719,45.3719,231129.0
2021-11-29 10:30:00,47.79,47.82,47.74,47.74,225810.0,45.3814,45.4099,45.3339,45.3339,225810.0
2021-11-29 10:35:00,47.74,47.75,47.62,47.63,255966.0,45.3339,45.3434,45.22,45.2295,255966.0
2021-11-29 10:40:00,47.63,47.63,47.52,47.55,365598.0,45.2295,45.2295,45.125,45.1535,365598.0
2021-11-29 10:45:00,47.55,47.65,47.54,47.64,295107.0,45.1535,45.2485,45.144,45.239,295107.0
2021-11-29 10:50:00,47.64,47.69,47.61,47.66,287136.0,45.239,45.2865,45.2105,45.258,287136.0
2021-11-29 10:55:00,47.66,47.67,47.58,47.61,208539.0,45.258,45.2675,45.182,45.2105,208539.0
2021-11-29 11:00:00,47.61,47.69,47.6,47.69,169983.0,45.2105,45.2865,45.201,45.2865,169983.0
2021-11-29 11:05:00,47.68,47.76,47.68,47.74,262461.0,45.277,45.3529,45.277,45.3339,262461.0
2021-11-29 11:10:00,47.74,47.78,47.41,47.73,308640.0,45.3339,45.3719,45.0206,45.3244,308640.0
2021-11-29 11:15:00,47.73,47.77,47.72,47.75,207735.0,45.3244,45.3624,45.3149,45.3434,207735.0
2021-11-29 11:20:00,47.75,47.85,47.75,47.85,208395.0,45.3434,45.4384,45.3434,45.4384,208395.0
2021-11-29 11:25:00,47.84,47.91,47.84,47.84,193848.0,45.4289,45.4954,45.4289,45.4289,193848.0
2021-11-29 11:30:00,47.85,47.87,47.84,47.85,161892.0,45.4384,45.4574,45.4289,45.4384,161892.0
2021-11-29 11:35:00,47.85,47.89,47.82,47.85,132888.0,45.4384,45.4764,45.4099,45.4384,132888.0
2021-11-29 11:40:00,47.85,47.87,47.81,47.85,122238.0,45.4384,45.4574,45.4004,45.4384,122238.0
2021-11-29 11:45:00,47.85,47.86,47.8,47.8,133095.0,45.4384,45.4479,45.3909,45.3909,133095.0
2021-11-29 11:50:00,47.8,47.85,47.8,47.81,132723.0,45.3909,45.4384,45.3909,45.4004,132723.0
2021-11-29 11:55:00,47.81,47.85,47.81,47.84,94140.0,45.4004,45.4384,45.4004,45.4289,94140.0
2021-11-29 12:00:00,47.84,47.87,47.83,47.87,137244.0,45.4289,45.4574,45.4194,45.4574,137244.0
2021-11-29 12:05:00,47.87,47.89,47.84,47.85,127092.0,45.4574,45.4764,45.4289,45.4384,127092.0
2021-11-29 12:10:00,47.85,47.86,47.83,47.83,101793.0,45.4384,45.4479,45.4194,45.4194,101793.0
2021-11-29 12:15:00,47.83,47.87,47.82,47.85,208572.0,45.4194,45.4574,45.4099,45.4384,208572.0
2021-11-29 12:20:00,47.84,47.87,47.83,47.87,149775.0,45.4289,45.4574,45.4194,45.4574,149775.0
2021-11-29 12:25:00,47.87,47.87,47.83,47.85,127017.0,45.4574,45.4574,45.4194,45.4384,127017.0
2021-11-29 12:30:00,47.85,47.88,47.84,47.87,162204.0,45.4384,45.4669,45.4289,45.4574,162204.0
2021-11-29 12:35:00,47.87,47.88,47.85,47.85,281313.0,45.4574,45.4669,45.4384,45.4384,281313.0
2021-11-29 12:40:00,47.85,47.86,47.82,47.84,140769.0,45.4384,45.4479,45.4099,45.4289,140769.0
2021-11-29 12:45:00,47.84,47.87,47.83,47.87,209826.0,45.4289,45.4574,45.4194,45.4574,209826.0
2021-11-29 12:50:00,47.88,47.88,47.82,47.82,112401.0,45.4669,45.4669,45.4099,45.4099,112401.0
2021-11-29 12:55:00,47.82,47.84,47.82,47.82,139281.0,45.4099,45.4289,45.4099,45.4099,139281.0
2021-11-29 13:00:00,47.82,47.83,47.79,47.79,114708.0,45.4099,45.4194,45.3814,45.3814,114708.0
2021-11-29 13:05:00,47.79,47.82,47.78,47.8,104580.0,45.3814,45.4099,45.3719,45.3909,104580.0
2021-11-29 13:10:00,47.8,47.84,47.8,47.83,162315.0,45.3909,45.4289,45.3909,45.4194,162315.0
2021-11-29 13:15:00,47.83,47.86,47.82,47.85,122274.0,45.4194,45.4479,45.4099,45.4384,122274.0
2021-11-29 13:20:00,47.86,47.86,47.81,47.81,102552.0,45.4479,45.4479,45.4004,45.4004,102552.0
2021-11-29 13:25:00,47.81,47.85,47.8,47.82,148038.0,45.4004,45.4384,45.3909,45.4099,148038.0
2021-11-29 13:30:00,47.82,47.83,47.79,47.79,144135.0,45.4099,45.4194,45.3814,45.3814,144135.0
2021-11-29 13:35:00,47.79,47.79,47.74,47.75,112062.0,45.3814,45.3814,45.3339,45.3434,112062.0
2021-11-29 13:40:00,47.74,47.79,47.73,47.78,119241.0,45.3339,45.3814,45.3244,45.3719,119241.0
2021-11-29 13:45:00,47.77,47.78,47.75,47.76,90378.0,45.3624,45.3719,45.3434,45.3529,90378.0
2021-11-29 13:50:00,47.76,47.79,47.75,47.78,127518.0,45.3529,45.3814,45.3434,45.3719,127518.0
2021-11-29 13:55:00,47.78,47.78,47.74,47.74,214884.0,45.3719,45.3719,45.3339,45.3339,214884.0
2021-11-29 14:00:00,47.74,47.75,47.71,47.72,201018.0,45.3339,45.3434,45.3054,45.3149,201018.0
2021-11-29 14:05:00,47.71,47.73,47.7,47.72,141600.0,45.3054,45.3244,45.296,45.3149,141600.0
2021-11-29 14:10:00,47.73,47.74,47.72,47.74,101136.0,45.3244,45.3339,45.3149,45.3339,101136.0
2021-11-29 14:15:00,47.74,47.75,47.7,47.71,130848.0,45.3339,45.3434,45.296,45.3054,130848.0
2021-11-29 14:20:00,47.71,47.75,47.7,47.73,323418.0,45.3054,45.3434,45.296,45.3244,323418.0
2021-11-29 14:25:00,47.73,47.76,47.72,47.73,140334.0,45.3244,45.3529,45.3149,45.3244,140334.0
2021-11-29 14:30:00,47.73,47.74,47.71,47.72,113895.0,45.3244,45.3339,45.3054,45.3149,113895.0
2021-11-29 14:35:00,47.72,47.73,47.7,47.7,168603.0,45.3149,45.3244,45.296,45.296,168603.0
2021-11-29 14:40:00,47.7,47.7,47.67,47.68,224301.0,45.296,45.296,45.2675,45.277,224301.0
2021-11-29 14:45:00,47.68,47.7,47.67,47.69,152388.0,45.277,45.296,45.2675,45.2865,152388.0
2021-11-29 14:50:00,47.69,47.74,47.69,47.69,225072.0,45.2865,45.3339,45.2865,45.2865,225072.0
2021-11-29 14:55:00,47.69,47.72,47.69,47.71,217353.0,45.2865,45.3149,45.2865,45.3054,217353.0
2021-11-29 15:00:00,47.71,47.73,47.67,47.73,215412.0,45.3054,45.3244,45.2675,45.3244,215412.0
2021-11-29 15:05:00,47.73,47.74,47.7,47.7,155046.0,45.3244,45.3339,45.296,45.296,155046.0
2021-11-29 15:10:00,47.71,47.71,47.65,47.66,195630.0,45.3054,45.3054,45.2485,45.258,195630.0
2021-11-29 15:15:00,47.66,47.67,47.64,47.66,219450.0,45.258,45.2675,45.239,45.258,219450.0
2021-11-29 15:20:00,47.66,47.69,47.65,47.66,192429.0,45.258,45.2865,45.2485,45.258,192429.0
2021-11-29 15:25:00,47.66,47.67,47.64,47.65,162642.0,45.258,45.2675,45.239,45.2485,162642.0
2021-11-29 15:30:00,47.64,47.64,47.53,47.55,433116.0,45.239,45.239,45.1345,45.1535,433116.0
2021-11-29 15:35:00,47.55,47.57,47.55,47.57,299568.0,45.1535,45.1725,45.1535,45.1725,299568.0
2021-11-29 15:40:00,47.57,47.57,47.51,47.52,446931.0,45.1725,45.1725,45.1155,45.125,446931.0
2021-11-29 15:45:00,47.52,47.57,47.51,47.57,437196.0,45.125,45.1725,45.1155,45.1725,437196.0
2021-11-29 15:50:00,47.59,47.6,47.55,47.58,727542.0,45.1915,45.201,45.1535,45.182,727542.0
2021-11-29 15:55:00,47.58,47.6,47.53,47.53,1761762.0,45.182,45.201,45.1345,45.1345,1761762.0
2021-11-30 09:30:00,47.16,47.33,47.05,47.18,880914.0,44.7832,44.9446,44.6787,44.8022,880914.0
2021-11-30 09:35:00,47.2,47.26,47.05,47.19,276933.0,44.8212,44.8781,44.6787,44.8117,276933.0
2021-11-30 09:40:00,47.21,47.28,47.15,47.28,343866.0,44.8306,44.8971,44.7737,44.8971,343866.0
2021-11-30 09:45:00,47.29,47.36,47.24,47.25,375702.0,44.9066,44.9731,44.8591,44.8686,375702.0
2021-11-30 09:50:00,47.25,47.31,47.18,47.31,304740.0,44.8686,44.9256,44.8022,44.9256,304740.0
2021-11-30 09:55:00,47.3,47.32,47.18,47.25,289326.0,44.9161,44.9351,44.8022,44.8686,289326.0
2021-11-30 10:00:00,47.24,47.33,47.23,47.32,200325.0,44.8591,44.9446,44.8496,44.9351,200325.0
2021-11-30 10:05:00,47.33,47.43,47.33,47.43,330276.0,44.9446,45.0396,44.9446,45.0396,330276.0
2021-11-30 10:10:00,47.43,47.5,47.34,47.37,316881.0,45.0396,45.106,44.9541,44.9826,316881.0
2021-11-30 10:15:00,47.35,47.39,47.3,47.39,238956.0,44.9636,45.0016,44.9161,45.0016,238956.0
2021-11-30 10:20:00,47.38,47.39,47.31,47.32,137730.0,44.9921,45.0016,44.9256,44.9351,137730.0
2021-11-30 10:25:00,47.32,47.34,47.29,47.32,216672.0,44.9351,44.9541,44.9066,44.9351,216672.0
2021-11-30 10:30:00,47.31,47.35,47.27,47.29,210690.0,44.9256,44.9636,44.8876,44.9066,210690.0
2021-11-30 10:35:00,47.3,47.31,47.18,47.24,244167.0,44.9161,44.9256,44.8022,44.8591,244167.0
2021-11-30 10:40:00,47.24,47.3,47.22,47.26,162078.0,44.8591,44.9161,44.8401,44.8781,162078.0
2021-11-30 10:45:00,47.25,47.26,47.13,47.15,217890.0,44.8686,44.8781,44.7547,44.7737,217890.0
2021-11-30 10:50:00,47.15,47.15,47.0,47.02,272670.0,44.7737,44.7737,44.6312,44.6502,272670.0
2021-11-30 10:55:00,47.04,47.07,46.98,46.98,229383.0,44.6692,44.6977,44.6122,44.6122,229383.0
2021-11-30 11:00:00,46.97,46.99,46.86,46.93,269004.0,44.6027,44.6217,44.4983,44.5648,269004.0
2021-11-30 11:05:00,46.93,46.98,46.91,46.92,156360.0,44.5648,44.6122,44.5458,44.5553,156360.0
2021-11-30 11:10:00,46.92,47.0,46.92,46.99,150198.0,44.5553,44.6312,44.5553,44.6217,150198.0
2021-11-30 11:15:00,47.0,47.03,46.91,46.94,155133.0,44.6312,44.6597,44.5458,44.5743,155133.0
2021-11-30 11:20:00,46.93,46.99,46.87,46.88,160545.0,44.5648,44.6217,44.5078,44.5173,160545.0
2021-11-30 11:25:00,46.87,46.95,46.86,46.94,197097.0,44.5078,44.5838,44.4983,44.5743,197097.0
2021-11-30 11:30:00,46.94,46.98,46.87,46.93,207132.0,44.5743,44.6122,44.5078,44.5648,207132.0
2021-11-30 11:35:00,46.93,46.99,46.92,46.96,158526.0,44.5648,44.6217,44.5553,44.5932,158526.0
2021-11-30 11:40:00,46.95,46.97,46.87,46.9,172902.0,44.5838,44.6027,44.5078,44.5363,172902.0
2021-11-30 11:45:00,46.9,46.93,46.85,46.92,246021.0,44.5363,44.5648,44.4888,44.5553,246021.0
2021-11-30 11:50:00,46.92,46.94,46.9,46.91,256188.0,44.5553,44.5743,44.5363,44.5458,256188.0
2021-11-30 11:55:00,46.92,46.97,46.89,46.97,330147.0,44.5553,44.6027,44.5268,44.6027,330147.0
2021-11-30 12:00:00,46.96,46.99,46.9,46.92,213522.0,44.5932,44.6217,44.5363,44.5553,213522.0
2021-11-30 12:05:00,46.92,46.94,46.87,46.88,217920.0,44.5553,44.5743,44.5078,44.5173,217920.0
2021-11-30 12:10:00,46.88,46.89,46.84,46.85,229713.0,44.5173,44.5268,44.4793,44.4888,229713.0
2021-11-30 12:15:00,46.85,46.94,46.85,46.94,267921.0,44.4888,44.5743,44.4888,44.5743,267921.0
2021-11-30 12:20:00,46.94,46.95,46.9,46.95,205155.0,44.5743,44.5838,44.5363,44.5838,205155.0
2021-11-30 12:25:00,46.94,47.04,46.94,47.01,310410.0,44.5743,44.6692,44.5743,44.6407,310410.0
2021-11-30 12:30:00,47.01,47.05,46.97,47.02,340290.0,44.6407,44.6787,44.6027,44.6502,340290.0
2021-11-30 12:35:00,47.01,47.03,46.92,46.93,193218.0,44.6407,44.6597,44.5553,44.5648,193218.0
2021-11-30 12:40:00,46.92,46.98,46.9,46.97,277998.0,44.5553,44.6122,44.5363,44.6027,277998.0
2021-11-30 12:45:00,46.96,46.97,46.88,46.9,191811.0,44.5932,44.6027,44.5173,44.5363,191811.0
2021-11-30 12:50:00,46.9,46.92,46.86,46.86,181467.0,44.5363,44.5553,44.4983,44.4983,181467.0
2021-11-30 12:55:00,46.87,46.87,46.77,46.78,368292.0,44.5078,44.5078,44.4128,44.4223,368292.0
2021-11-30 13:00:00,46.78,46.81,46.74,46.74,165999.0,44.4223,44.4508,44.3843,44.3843,165999.0
2021-11-30 13:05:00,46.75,46.78,46.74,46.74,254877.0,44.3938,44.4223,44.3843,44.3843,254877.0
2021-11-30 13:10:00,46.74,46.75,46.71,46.72,168840.0,44.3843,44.3938,44.3558,44.3653,168840.0
2021-11-30 13:15:00,46.72,46.75,46.72,46.73,179421.0,44.3653,44.3938,44.3653,44.3748,179421.0
2021-11-30 13:20:00,46.73,46.76,46.72,46.75,168717.0,44.3748,44.4033,44.3653,44.3938,168717.0
2021-11-30 13:25:00,46.74,46.76,46.72,46.76,114384.0,44.3843,44.4033,44.3653,44.4033,114384.0
2021-11-30 13:30:00,46.75,46.83,46.75,46.81,267483.0,44.3938,44.4698,44.3938,44.4508,267483.0
2021-11-30 13:35:00,46.81,46.85,46.81,46.84,275964.0,44.4508,44.4888,44.4508,44.4793,275964.0
2021-11-30 13:40:00,46.83,46.84,46.8,46.81,149298.0,44.4698,44.4793,44.4413,44.4508,149298.0
2021-11-30 13:45:00,46.81,46.85,46.81,46.85,173676.0,44.4508,44.4888,44.4508,44.4888,173676.0
2021-11-30 13:50:00,46.85,46.89,46.84,46.89,178356.0,44.4888,44.5268,44.4793,44.5268,178356.0
2021-11-30 13:55:00,46.89,46.9,46.86,46.86,126447.0,44.5268,44.5363,44.4983,44.4983,126447.0
2021-11-30 14:00:00,46.86,46.87,46.83,46.84,163302.0,44.4983,44.5078,44.4698,44.4793,163302.0
2021-11-30 14:05:00,46.84,46.89,46.82,46.89,154941.0,44.4793,44.5268,44.4603,44.5268,154941.0
2021-11-30 14:10:00,46.89,46.93,46.88,46.89,140400.0,44.5268,44.5648,44.5173,44.5268,140400.0
2021-11-30 14:15:00,46.89,46.97,46.89,46.97,241737.0,44.5268,44.6027,44.5268,44.6027,241737.0
2021-11-30 14:20:00,46.98,46.99,46.92,46.93,229677.0,44.6122,44.6217,44.5553,44.5648,229677.0
2021-11-30 14:25:00,46.93,46.97,46.91,46.91,176943.0,44.5648,44.6027,44.5458,44.5458,176943.0
2021-11-30 14:30:00,46.91,46.93,46.89,46.9,155841.0,44.5458,44.5648,44.5268,44.5363,155841.0
2021-11-30 14:35:00,46.9,46.91,46.84,46.85,209943.0,44.5363,44.5458,44.4793,44.4888,209943.0
2021-11-30 14:40:00,46.85,46.86,46.79,46.8,272727.0,44.4888,44.4983,44.4318,44.4413,272727.0
2021-11-30 14:45:00,46.8,46.84,46.79,46.8,247983.0,44.4413,44.4793,44.4318,44.4413,247983.0
2021-11-30 14:50:00,46.8,46.82,46.77,46.77,329745.0,44.4413,44.4603,44.4128,44.4128,329745.0
2021-11-30 14:55:00,46.76,46.77,46.73,46.75,202284.0,44.4033,44.4128,44.3748,44.3938,202284.0
2021-11-30 15:00:00,46.75,46.75,46.72,46.72,236406.0,44.3938,44.3938,44.3653,44.3653,236406.0
2021-11-30 15:05:00,46.72,46.73,46.69,46.69,243015.0,44.3653,44.3748,44.3369,44.3369,243015.0
2021-11-30 15:10:00,46.69,46.73,46.68,46.69,227418.0,44.3369,44.3748,44.3274,44.3369,227418.0
2021-11-30 15:15:00,46.69,46.72,46.69,46.72,289506.0,44.3369,44.3653,44.3369,44.3653,289506.0
2021-11-30 15:20:00,46.72,46.74,46.69,46.7,368742.0,44.3653,44.3843,44.3369,44.3464,368742.0
2021-11-30 15:25:00,46.7,46.76,46.68,46.74,406485.0,44.3464,44.4033,44.3274,44.3843,406485.0
2021-11-30 15:30:00,46.74,46.75,46.7,46.73,338346.0,44.3843,44.3938,44.3464,44.3748,338346.0
2021-11-30 15:35:00,46.72,46.72,46.69,46.71,295518.0,44.3653,44.3653,44.3369,44.3558,295518.0
2021-11-30 15:40:00,46.7,46.75,46.7,46.74,426567.0,44.3464,44.3938,44.3464,44.3843,426567.0
2021-11-30 15:45:00,46.75,46.79,46.69,46.7,452256.0,44.3938,44.4318,44.3369,44.3464,452256.0
2021-11-30 15:50:00,46.7,46.74,46.67,46.74,1030008.0,44.3464,44.3843,44.3179,44.3843,1030008.0
2021-11-30 15:55:00,46.74,46.93,46.73,46.86,3106368.0,44.3843,44.5648,44.3748,44.4983,3106368.0
2021-12-01 09:30:00,46.84,46.91,46.69,46.7,912774.0,44.4793,44.5458,44.3369,44.3464,912774.0
2021-12-01 09:35:00,46.7,46.7,46.38,46.63,890262.0,44.3464,44.3464,44.0425,44.2799,890262.0
2021-12-01 09:40:00,46.62,46.83,46.6,46.8,662121.0,44.2704,44.4698,44.2514,44.4413,662121.0
2021-12-01 09:45:00,46.8,46.83,46.64,46.64,392742.0,44.4413,44.4698,44.2894,44.2894,392742.0
2021-12-01 09:50:00,46.64,46.74,46.54,46.58,546618.0,44.2894,44.3843,44.1944,44.2324,546618.0
2021-12-01 09:55:00,46.55,46.67,46.52,46.58,532611.0,44.2039,44.3179,44.1754,44.2324,532611.0
2021-12-01 10:00:00,46.58,46.71,46.56,46.69,433164.0,44.2324,44.3558,44.2134,44.3369,433164.0
2021-12-01 10:05:00,46.68,46.8,46.65,46.8,483210.0,44.3274,44.4413,44.2989,44.4413,483210.0
2021-12-01 10:10:00,46.8,46.82,46.75,46.8,459462.0,44.4413,44.4603,44.3938,44.4413,459462.0
2021-12-01 10:15:00,46.8,46.82,46.74,46.75,292698.0,44.4413,44.4603,44.3843,44.3938,292698.0
2021-12-01 10:20:00,46.76,46.8,46.74,46.76,293676.0,44.4033,44.4413,44.3843,44.4033,293676.0
2021-12-01 10:25:00,46.76,46.76,46.66,46.7,366306.0,44.4033,44.4033,44.3084,44.3464,366306.0
2021-12-01 10:30:00,46.7,46.73,46.61,46.62,327462.0,44.3464,44.3748,44.2609,44.2704,327462.0
2021-12-01 10:35:00,46.61,46.73,46.61,46.7,288516.0,44.2609,44.3748,44.2609,44.3464,288516.0
2021-12-01 10:40:00,46.7,46.78,46.67,46.74,349800.0,44.3464,44.4223,44.3179,44.3843,349800.0
2021-12-01 10:45:00,46.75,46.79,46.72,46.74,242790.0,44.3938,44.4318,44.3653,44.3843,242790.0
2021-12-01 10:50:00,46.74,46.76,46.68,46.75,343470.0,44.3843,44.4033,44.3274,44.3938,343470.0
2021-12-01 10:55:00,46.75,46.75,46.71,46.73,350712.0,44.3938,44.3938,44.3558,44.3748,350712.0
2021-12-01 11:00:00,46.72,46.76,46.67,46.67,276579.0,44.3653,44.4033,44.3179,44.3179,276579.0
2021-12-01 11:05:00,46.68,46.71,46.66,46.68,223935.0,44.3274,44.3558,44.3084,44.3274,223935.0
2021-12-01 11:10:00,46.68,46.76,46.68,46.73,200718.0,44.3274,44.4033,44.3274,44.3748,200718.0
2021-12-01 11:15:00,46.73,46.77,46.72,46.74,154446.0,44.3748,44.4128,44.3653,44.3843,154446.0
2021-12-01 11:20:00,46.74,46.76,46.7,46.7,155472.0,44.3843,44.4033,44.3464,44.3464,155472.0
2021-12-01 11:25:00,46.7,46.76,46.68,46.69,136434.0,44.3464,44.4033,44.3274,44.3369,136434.0
2021-12-01 11:30:00,46.69,46.7,46.63,46.67,275778.0,44.3369,44.3464,44.2799,44.3179,275778.0
2021-12-01 11:35:00,46.67,46.72,46.66,46.72,315039.0,44.3179,44.3653,44.3084,44.3653,315039.0
2021-12-01 11:40:00,46.72,46.75,46.69,46.72,294501.0,44.3653,44.3938,44.3369,44.3653,294501.0
2021-12-01 11:45:00,46.71,46.77,46.7,46.76,211653.0,44.3558,44.4128,44.3464,44.4033,211653.0
2021-12-01 11:50:00,46.76,46.81,46.73,46.78,230577.0,44.4033,44.4508,44.3748,44.4223,230577.0
2021-12-01 11:55:00,46.78,46.78,46.69,46.71,191352.0,44.4223,44.4223,44.3369,44.3558,191352.0
2021-12-01 12:00:00,46.71,46.75,46.69,46.72,194373.0,44.3558,44.3938,44.3369,44.3653,194373.0
2021-12-01 12:05:00,46.72,46.73,46.63,46.63,184167.0,44.3653,44.3748,44.2799,44.2799,184167.0
2021-12-01 12:10:00,46.63,46.65,46.61,46.62,177726.0,44.2799,44.2989,44.2609,44.2704,177726.0
2021-12-01 12:15:00,46.61,46.63,46.56,46.58,238326.0,44.2609,44.2799,44.2134,44.2324,238326.0
2021-12-01 12:20:00,46.58,46.6,46.51,46.52,246024.0,44.2324,44.2514,44.1659,44.1754,246024.0
2021-12-01 12:25:00,46.52,46.53,46.43,46.44,262554.0,44.1754,44.1849,44.09,44.0995,262554.0
2021-12-01 12:30:00,46.44,46.48,46.42,46.47,283161.0,44.0995,44.1374,44.0805,44.1279,283161.0
2021-12-01 12:35:00,46.47,46.48,46.45,46.47,254991.0,44.1279,44.1374,44.109,44.1279,254991.0
2021-12-01 12:40:00,46.47,46.47,46.38,46.39,226278.0,44.1279,44.1279,44.0425,44.052,226278.0
2021-12-01 12:45:00,46.38,46.41,46.37,46.39,216996.0,44.0425,44.071,44.033,44.052,216996.0
2021-12-01 12:50:00,46.39,46.4,46.3,46.3,344751.0,44.052,44.0615,43.9665,43.9665,344751.0
2021-12-01 12:55:00,46.3,46.31,46.2,46.21,321813.0,43.9665,43.976,43.8716,43.881,321813.0
2021-12-01 13:00:00,46.21,46.24,46.2,46.21,412422.0,43.881,43.9095,43.8716,43.881,412422.0
2021-12-01 13:05:00,46.21,46.22,46.1,46.12,366354.0,43.881,43.8905,43.7766,43.7956,366354.0
2021-12-01 13:10:00,46.12,46.16,46.1,46.14,282696.0,43.7956,43.8336,43.7766,43.8146,282696.0
2021-12-01 13:15:00,46.13,46.17,46.05,46.05,229491.0,43.8051,43.8431,43.7291,43.7291,229491.0
2021-12-01 13:20:00,46.06,46.11,46.06,46.09,205713.0,43.7386,43.7861,43.7386,43.7671,205713.0
2021-12-01 13:25:00,46.08,46.13,46.06,46.12,247449.0,43.7576,43.8051,43.7386,43.7956,247449.0
2021-12-01 13:30:00,46.12,46.18,46.08,46.08,242679.0,43.7956,43.8526,43.7576,43.7576,242679.0
2021-12-01 13:35:00,46.08,46.1,45.99,45.99,327018.0,43.7576,43.7766,43.6721,43.6721,327018.0
2021-12-01 13:40:00,45.99,46.05,45.96,45.99,310347.0,43.6721,43.7291,43.6436,43.6721,310347.0
2021-12-01 13:45:00,45.99,46.0,45.86,45.87,277212.0,43.6721,43.6816,43.5487,43.5582,277212.0
2021-12-01 13:50:00,45.87,45.99,45.87,45.99,341184.0,43.5582,43.6721,43.5582,43.6721,341184.0
2021-12-01 13:55:00,45.98,46.01,45.95,45.99,189546.0,43.6626,43.6911,43.6342,43.6721,189546.0
2021-12-01 14:00:00,45.98,45.99,45.95,45.98,219960.0,43.6626,43.6721,43.6342,43.6626,219960.0
2021-12-01 14:05:00,45.98,46.05,45.97,46.0,430887.0,43.6626,43.7291,43.6531,43.6816,430887.0
2021-12-01 14:10:00,46.01,46.04,45.96,46.03,335097.0,43.6911,43.7196,43.6436,43.7101,335097.0
2021-12-01 14:15:00,46.03,46.06,45.99,46.06,157467.0,43.7101,43.7386,43.6721,43.7386,157467.0
2021-12-01 14:20:00,46.06,46.14,46.06,46.11,234162.0,43.7386,43.8146,43.7386,43.7861,234162.0
2021-12-01 14:25:00,46.12,46.2,46.11,46.19,393288.0,43.7956,43.8716,43.7861,43.8621,393288.0
2021-12-01 14:30:00,46.19,46.27,46.18,46.27,268257.0,43.8621,43.938,43.8526,43.938,268257.0
2021-12-01 14:35:00,46.27,46.27,46.23,46.26,196785.0,43.938,43.938,43.9,43.9285,196785.0
2021-12-01 14:40:00,46.26,46.27,46.18,46.19,223665.0,43.9285,43.938,43.8526,43.8621,223665.0
2021-12-01 14:45:00,46.19,46.26,46.18,46.21,123879.0,43.8621,43.9285,43.8526,43.881,123879.0
2021-12-01 14:50:00,46.21,46.24,46.14,46.14,146451.0,43.881,43.9095,43.8146,43.8146,146451.0
2021-12-01 14:55:00,46.14,46.21,46.14,46.21,200907.0,43.8146,43.881,43.8146,43.881,200907.0
2021-12-01 15:00:00,46.21,46.27,46.19,46.19,186174.0,43.881,43.938,43.8621,43.8621,186174.0
2021-12-01 15:05:00,46.2,46.2,46.11,46.13,184794.0,43.8716,43.8716,43.7861,43.8051,184794.0
2021-12-01 15:10:00,46.13,46.18,46.12,46.16,233586.0,43.8051,43.8526,43.7956,43.8336,233586.0
2021-12-01 15:15:00,46.15,46.15,46.08,46.1,246777.0,43.8241,43.8241,43.7576,43.7766,246777.0
2021-12-01 15:20:00,46.11,46.11,46.04,46.05,218700.0,43.7861,43.7861,43.7196,43.7291,218700.0
2021-12-01 15:25:00,46.05,46.08,46.0,46.01,326952.0,43.7291,43.7576,43.6816,43.6911,326952.0
2021-12-01 15:30:00,46.01,46.05,45.97,46.04,431454.0,43.6911,43.7291,43.6531,43.7196,431454.0
2021-12-01 15:35:00,46.04,46.07,46.0,46.05,271497.0,43.7196,43.7481,43.6816,43.7291,271497.0
2021-12-01 15:40:00,46.05,46.07,46.01,46.07,313008.0,43.7291,43.7481,43.6911,43.7481,313008.0
2021-12-01 15:45:00,46.07,46.09,45.94,45.96,317391.0,43.7481,43.7671,43.6247,43.6436,317391.0
2021-12-01 15:50:00,45.96,46.0,45.89,45.89,906651.0,43.6436,43.6816,43.5772,43.5772,906651.0
2021-12-01 15:55:00,45.89,45.9,45.68,45.69,1581369.0,43.5772,43.5867,43.3778,43.3873,1581369.0
2021-12-02 09:30:00,45.88,45.95,45.75,45.81,624009.0,43.5677,43.6342,43.4442,43.5012,624009.0
2021-12-02 09:35:00,45.81,45.99,45.76,45.93,326109.0,43.5012,43.6721,43.4537,43.6152,326109.0
2021-12-02 09:40:00,45.94,45.98,45.82,45.83,218355.0,43.6247,43.6626,43.5107,43.5202,218355.0
2021-12-02 09:45:00,45.84,45.96,45.77,45.95,368394.0,43.5297,43.6436,43.4632,43.6342,368394.0
2021-12-02 09:50:00,45.96,46.07,45.96,46.04,299277.0,43.6436,43.7481,43.6436,43.7196,299277.0
2021-12-02 09:55:00,46.03,46.08,46.0,46.07,472632.0,43.7101,43.7576,43.6816,43.7481,472632.0
2021-12-02 10:00:00,46.07,46.13,46.02,46.11,419712.0,43.7481,43.8051,43.7006,43.7861,419712.0
2021-12-02 10:05:00,46.11,46.15,46.0,46.06,263538.0,43.7861,43.8241,43.6816,43.7386,263538.0
2021-12-02 10:10:00,46.07,46.1,46.04,46.07,227736.0,43.7481,43.7766,43.7196,43.7481,227736.0
2021-12-02 10:15:00,46.07,46.12,46.03,46.1,229044.0,43.7481,43.7956,43.7101,43.7766,229044.0
2021-12-02 10:20:00,46.11,46.13,46.06,46.12,227589.0,43.7861,43.8051,43.7386,43.7956,227589.0
2021-12-02 10:25:00,46.11,46.12,46.06,46.07,209739.0,43.7861,43.7956,43.7386,43.7481,209739.0
2021-12-02 10:30:00,46.08,46.12,45.88,45.89,458766.0,43.7576,43.7956,43.5677,43.5772,458766.0
2021-12-02 10:35:00,45.89,45.92,45.84,45.84,265041.0,43.5772,43.6057,43.5297,43.5297,265041.0
2021-12-02 10:40:00,45.85,45.92,45.84,45.85,162870.0,43.5392,43.6057,43.5297,43.5392,162870.0
2021-12-02 10:45:00,45.84,45.91,45.78,45.89,247914.0,43.5297,43.5962,43.4727,43.5772,247914.0
2021-12-02 10:50:00,45.9,45.91,45.79,45.82,198075.0,43.5867,43.5962,43.4822,43.5107,198075.0
2021-12-02 10:55:00,45.81,45.83,45.75,45.81,242841.0,43.5012,43.5202,43.4442,43.5012,242841.0
2021-12-02 11:00:00,45.81,45.87,45.78,45.84,180132.0,43.5012,43.5582,43.4727,43.5297,180132.0
2021-12-02 11:05:00,45.84,45.89,45.82,45.88,183324.0,43.5297,43.5772,43.5107,43.5677,183324.0
2021-12-02 11:10:00,45.88,45.88,45.79,45.86,213792.0,43.5677,43.5677,43.4822,43.5487,213792.0
2021-12-02 11:15:00,45.86,45.91,45.84,45.9,226689.0,43.5487,43.5962,43.5297,43.5867,226689.0
2021-12-02 11:20:00,45.9,45.96,45.9,45.94,260322.0,43.5867,43.6436,43.5867,43.6247,260322.0
2021-12-02 11:25:00,45.94,45.99,45.91,45.98,400332.0,43.6247,43.6721,43.5962,43.6626,400332.0
2021-12-02 11:30:00,45.99,46.01,45.86,45.87,703053.0,43.6721,43.6911,43.5487,43.5582,703053.0
2021-12-02 11:35:00,45.86,45.93,45.83,45.85,278841.0,43.5487,43.6152,43.5202,43.5392,278841.0
2021-12-02 11:40:00,45.85,45.92,45.84,45.85,202524.0,43.5392,43.6057,43.5297,43.5392,202524.0
2021-12-02 11:45:00,45.85,45.85,45.8,45.84,129687.0,43.5392,43.5392,43.4917,43.5297,129687.0
2021-12-02 11:50:00,45.83,45.89,45.83,45.85,185643.0,43.5202,43.5772,43.5202,43.5392,185643.0
2021-12-02 11:55:00,45.86,45.86,45.77,45.81,184983.0,43.5487,43.5487,43.4632,43.5012,184983.0
2021-12-02 12:00:00,45.81,45.84,45.79,45.84,295143.0,43.5012,43.5297,43.4822,43.5297,295143.0
2021-12-02 12:05:00,45.84,45.84,45.76,45.78,260682.0,43.5297,43.5297,43.4537,43.4727,260682.0
2021-12-02 12:10:00,45.78,45.86,45.78,45.82,252012.0,43.4727,43.5487,43.4727,43.5107,252012.0
2021-12-02 12:15:00,45.83,45.84,45.79,45.8,162627.0,43.5202,43.5297,43.4822,43.4917,162627.0
2021-12-02 12:20:00,45.8,45.8,45.77,45.78,137904.0,43.4917,43.4917,43.4632,43.4727,137904.0
2021-12-02 12:25:00,45.78,45.81,45.77,45.79,170529.0,43.4727,43.5012,43.4632,43.4822,170529.0
2021-12-02 12:30:00,45.79,45.8,45.72,45.72,206943.0,43.4822,43.4917,43.4157,43.4157,206943.0
2021-12-02 12:35:00,45.72,45.74,45.71,45.72,272175.0,43.4157,43.4347,43.4062,43.4157,272175.0
2021-12-02 12:40:00,45.72,45.75,45.63,45.64,400719.0,43.4157,43.4442,43.3303,43.3398,400719.0
2021-12-02 12:45:00,45.65,45.68,45.63,45.67,340902.0,43.3493,43.3778,43.3303,43.3683,340902.0
2021-12-02 12:50:00,45.67,45.7,45.64,45.68,288480.0,43.3683,43.3968,43.3398,43.3778,288480.0
2021-12-02 12:55:00,45.68,45.7,45.61,45.63,322905.0,43.3778,43.3968,43.3113,43.3303,322905.0
2021-12-02 13:00:00,45.62,45.62,45.53,45.57,495945.0,43.3208,43.3208,43.2353,43.2733,495945.0
2021-12-02 13:05:00,45.58,45.62,45.55,45.57,301818.0,43.2828,43.3208,43.2543,43.2733,301818.0
2021-12-02 13:10:00,45.58,45.58,45.53,45.55,256650.0,43.2828,43.2828,43.2353,43.2543,256650.0
2021-12-02 13:15:00,45.54,45.54,45.46,45.49,353784.0,43.2448,43.2448,43.1688,43.1973,353784.0
2021-12-02 13:20:00,45.49,45.51,45.41,45.45,371427.0,43.1973,43.2163,43.1214,43.1594,371427.0
2021-12-02 13:25:00,45.45,45.46,45.35,45.38,427113.0,43.1594,43.1688,43.0644,43.0929,427113.0
2021-12-02 13:30:00,45.38,45.39,45.3,45.35,575691.0,43.0929,43.1024,43.0169,43.0644,575691.0
2021-12-02 13:35:00,45.35,45.4,45.33,45.4,259941.0,43.0644,43.1119,43.0454,43.1119,259941.0
2021-12-02 13:40:00,45.4,45.48,45.4,45.46,382362.0,43.1119,43.1878,43.1119,43.1688,382362.0
2021-12-02 13:45:00,45.46,45.46,45.34,45.34,248931.0,43.1688,43.1688,43.0549,43.0549,248931.0
2021-12-02 13:50:00,45.35,45.38,45.31,45.38,311022.0,43.0644,43.0929,43.0264,43.0929,311022.0
2021-12-02 13:55:00,45.38,45.47,45.37,45.47,338514.0,43.0929,43.1783,43.0834,43.1783,338514.0
2021-12-02 14:00:00,45.47,45.49,45.43,45.45,475761.0,43.1783,43.1973,43.1404,43.1594,475761.0
2021-12-02 14:05:00,45.44,45.48,45.42,45.48,199062.0,43.1499,43.1878,43.1309,43.1878,199062.0
2021-12-02 14:10:00,45.48,45.5,45.46,45.49,233310.0,43.1878,43.2068,43.1688,43.1973,233310.0
2021-12-02 14:15:00,45.49,45.51,45.48,45.51,274056.0,43.1973,43.2163,43.1878,43.2163,274056.0
2021-12-02 14:20:00,45.51,45.53,45.48,45.53,348672.0,43.2163,43.2353,43.1878,43.2353,348672.0
2021-12-02 14:25:00,45.53,45.58,45.52,45.58,255486.0,43.2353,43.2828,43.2258,43.2828,255486.0
2021-12-02 14:30:00,45.58,45.58,45.46,45.47,408876.0,43.2828,43.2828,43.1688,43.1783,408876.0
2021-12-02 14:35:00,45.47,45.48,45.44,45.45,188325.0,43.1783,43.1878,43.1499,43.1594,188325.0
2021-12-02 14:40:00,45.45,45.46,45.41,45.45,262542.0,43.1594,43.1688,43.1214,43.1594,262542.0
2021-12-02 14:45:00,45.45,45.46,45.38,45.41,376890.0,43.1594,43.1688,43.0929,43.1214,376890.0
2021-12-02 14:50:00,45.41,45.43,45.36,45.39,284616.0,43.1214,43.1404,43.0739,43.1024,284616.0
2021-12-02 14:55:00,45.39,45.42,45.35,45.36,303099.0,43.1024,43.1309,43.0644,43.0739,303099.0
2021-12-02 15:00:00,45.37,45.43,45.32,45.35,400383.0,43.0834,43.1404,43.0359,43.0644,400383.0
2021-12-02 15:05:00,45.34,45.36,45.32,45.33,216675.0,43.0549,43.0739,43.0359,43.0454,216675.0
2021-12-02 15:10:00,45.33,45.34,45.25,45.3,391380.0,43.0454,43.0549,42.9694,43.0169,391380.0
2021-12-02 15:15:00,45.3,45.32,45.24,45.26,361389.0,43.0169,43.0359,42.9599,42.9789,361389.0
2021-12-02 15:20:00,45.26,45.26,45.17,45.2,360507.0,42.9789,42.9789,42.8935,42.922,360507.0
2021-12-02 15:25:00,45.2,45.3,45.17,45.3,546546.0,42.922,43.0169,42.8935,43.0169,546546.0
2021-12-02 15:30:00,45.29,45.32,45.27,45.31,562698.0,43.0074,43.0359,42.9884,43.0264,562698.0
2021-12-02 15:35:00,45.31,45.38,45.31,45.36,651180.0,43.0264,43.0929,43.0264,43.0739,651180.0
2021-12-02 15:40:00,45.36,45.4,45.35,45.39,577125.0,43.0739,43.1119,43.0644,43.1024,577125.0
2021-12-02 15:45:00,45.39,45.4,45.3,45.31,550077.0,43.1024,43.1119,43.0169,43.0264,550077.0
2021-12-02 15:50:00,45.31,45.32,45.17,45.2,930795.0,43.0264,43.0359,42.8935,42.922,930795.0
2021-12-02 15:55:00,45.2,45.21,45.08,45.17,2526114.0,42.922,42.9314,42.808,42.8935,2526114.0
2021-12-03 09:30:00,45.29,45.44,45.19,45.24,1052718.0,43.0074,43.1499,42.9125,42.9599,1052718.0
2021-12-03 09:35:00,45.24,45.29,45.1,45.23,708552.0,42.9599,43.0074,42.827,42.9504,708552.0
2021-12-03 09:40:00,45.24,45.45,45.23,45.41,664815.0,42.9599,43.1594,42.9504,43.1214,664815.0
2021-12-03 09:45:00,45.42,45.49,45.31,45.34,423342.0,43.1309,43.1973,43.0264,43.0549,423342.0
2021-12-03 09:50:00,45.35,45.39,45.31,45.37,296823.0,43.0644,43.1024,43.0264,43.0834,296823.0
2021-12-03 09:55:00,45.38,45.47,45.33,45.33,481194.0,43.0929,43.1783,43.0454,43.0454,481194.0
2021-12-03 10:00:00,45.34,45.43,45.31,45.4,302979.0,43.0549,43.1404,43.0264,43.1119,302979.0
2021-12-03 10:05:00,45.41,45.48,45.4,45.4,392760.0,43.1214,43.1878,43.1119,43.1119,392760.0
2021-12-03 10:10:00,45.4,45.49,45.38,45.41,407565.0,43.1119,43.1973,43.0929,43.1214,407565.0
2021-12-03 10:15:00,45.41,45.55,45.4,45.51,421146.0,43.1214,43.2543,43.1119,43.2163,421146.0
2021-12-03 10:20:00,45.51,45.56,45.42,45.56,307038.0,43.2163,43.2638,43.1309,43.2638,307038.0
2021-12-03 10:25:00,45.55,45.73,45.51,45.7,710787.0,43.2543,43.4252,43.2163,43.3968,710787.0
2021-12-03 10:30:00,45.7,45.71,45.65,45.69,397431.0,43.3968,43.4062,43.3493,43.3873,397431.0
2021-12-03 10:35:00,45.69,45.85,45.66,45.82,777102.0,43.3873,43.5392,43.3588,43.5107,777102.0
2021-12-03 10:40:00,45.82,45.85,45.68,45.7,846462.0,43.5107,43.5392,43.3778,43.3968,846462.0
2021-12-03 10:45:00,45.7,45.8,45.69,45.74,551451.0,43.3968,43.4917,43.3873,43.4347,551451.0
2021-12-03 10:50:00,45.74,45.74,45.62,45.67,415227.0,43.4347,43.4347,43.3208,43.3683,415227.0
2021-12-03 10:55:00,45.66,45.76,45.64,45.65,443652.0,43.3588,43.4537,43.3398,43.3493,443652.0
2021-12-03 11:00:00,45.65,45.71,45.64,45.69,502326.0,43.3493,43.4062,43.3398,43.3873,502326.0
2021-12-03 11:05:00,45.68,45.68,45.6,45.64,260775.0,43.3778,43.3778,43.3018,43.3398,260775.0
2021-12-03 11:10:00,45.64,45.74,45.64,45.74,399630.0,43.3398,43.4347,43.3398,43.4347,399630.0
2021-12-03 11:15:00,45.74,45.75,45.66,45.74,259368.0,43.4347,43.4442,43.3588,43.4347,259368.0
2021-12-03 11:20:00,45.73,45.91,45.7,45.85,426516.0,43.4252,43.5962,43.3968,43.5392,426516.0
2021-12-03 11:25:00,45.85,45.96,45.82,45.94,706311.0,43.5392,43.6436,43.5107,43.6247,706311.0
2021-12-03 11:30:00,45.94,45.94,45.8,45.83,286047.0,43.6247,43.6247,43.4917,43.5202,286047.0
2021-12-03 11:35:00,45.83,45.84,45.76,45.8,180627.0,43.5202,43.5297,43.4537,43.4917,180627.0
2021-12-03 11:40:00,45.8,45.83,45.72,45.73,147594.0,43.4917,43.5202,43.4157,43.4252,147594.0
2021-12-03 11:45:00,45.73,45.75,45.67,45.71,240594.0,43.4252,43.4442,43.3683,43.4062,240594.0
2021-12-03 11:50:00,45.71,45.71,45.61,45.61,235236.0,43.4062,43.4062,43.3113,43.3113,235236.0
2021-12-03 11:55:00,45.61,45.62,45.55,45.56,177738.0,43.3113,43.3208,43.2543,43.2638,177738.0
2021-12-03 12:00:00,45.56,45.6,45.54,45.57,224235.0,43.2638,43.3018,43.2448,43.2733,224235.0
2021-12-03 12:05:00,45.57,45.59,45.54,45.57,193116.0,43.2733,43.2923,43.2448,43.2733,193116.0
2021-12-03 12:10:00,45.57,45.57,45.5,45.52,263475.0,43.2733,43.2733,43.2068,43.2258,263475.0
2021-12-03 12:15:00,45.53,45.6,45.52,45.6,209697.0,43.2353,43.3018,43.2258,43.3018,209697.0
2021-12-03 12:20:00,45.61,45.64,45.59,45.63,182061.0,43.3113,43.3398,43.2923,43.3303,182061.0
2021-12-03 12:25:00,45.63,45.63,45.57,45.61,178098.0,43.3303,43.3303,43.2733,43.3113,178098.0
2021-12-03 12:30:00,45.61,45.63,45.58,45.62,178185.0,43.3113,43.3303,43.2828,43.3208,178185.0
2021-12-03 12:35:00,45.62,45.67,45.61,45.62,280260.0,43.3208,43.3683,43.3113,43.3208,280260.0
2021-12-03 12:40:00,45.62,45.65,45.58,45.59,188178.0,43.3208,43.3493,43.2828,43.2923,188178.0
2021-12-03 12:45:00,45.59,45.6,45.54,45.57,132669.0,43.2923,43.3018,43.2448,43.2733,132669.0
2021-12-03 12:50:00,45.57,45.61,45.57,45.59,111849.0,43.2733,43.3113,43.2733,43.2923,111849.0
2021-12-03 12:55:00,45.59,45.65,45.57,45.63,138840.0,43.2923,43.3493,43.2733,43.3303,138840.0
2021-12-03 13:00:00,45.63,45.71,45.62,45.71,343662.0,43.3303,43.4062,43.3208,43.4062,343662.0
2021-12-03 13:05:00,45.7,45.74,45.69,45.71,205566.0,43.3968,43.4347,43.3873,43.4062,205566.0
2021-12-03 13:10:00,45.71,45.75,45.69,45.71,157920.0,43.4062,43.4442,43.3873,43.4062,157920.0
2021-12-03 13:15:00,45.7,45.76,45.69,45.76,174075.0,43.3968,43.4537,43.3873,43.4537,174075.0
2021-12-03 13:20:00,45.76,45.76,45.73,45.76,131493.0,43.4537,43.4537,43.4252,43.4537,131493.0
2021-12-03 13:25:00,45.76,45.78,45.68,45.68,127836.0,43.4537,43.4727,43.3778,43.3778,127836.0
2021-12-03 13:30:00,45.68,45.69,45.63,45.66,154377.0,43.3778,43.3873,43.3303,43.3588,154377.0
2021-12-03 13:35:00,45.66,45.67,45.62,45.63,150189.0,43.3588,43.3683,43.3208,43.3303,150189.0
2021-12-03 13:40:00,45.64,45.65,45.61,45.65,118506.0,43.3398,43.3493,43.3113,43.3493,118506.0
2021-12-03 13:45:00,45.65,45.68,45.63,45.64,197574.0,43.3493,43.3778,43.3303,43.3398,197574.0
2021-12-03 13:50:00,45.64,45.69,45.64,45.66,150072.0,43.3398,43.3873,43.3398,43.3588,150072.0
2021-12-03 13:55:00,45.66,45.72,45.64,45.7,228372.0,43.3588,43.4157,43.3398,43.3968,228372.0
2021-12-03 14:00:00,45.7,45.72,45.64,45.71,318360.0,43.3968,43.4157,43.3398,43.4062,318360.0
2021-12-03 14:05:00,45.72,45.75,45.7,45.74,436221.0,43.4157,43.4442,43.3968,43.4347,436221.0
2021-12-03 14:10:00,45.74,45.84,45.73,45.82,358857.0,43.4347,43.5297,43.4252,43.5107,358857.0
2021-12-03 14:15:00,45.81,45.81,45.73,45.74,287028.0,43.5012,43.5012,43.4252,43.4347,287028.0
2021-12-03 14:20:00,45.75,45.78,45.69,45.78,342798.0,43.4442,43.4727,43.3873,43.4727,342798.0
2021-12-03 14:25:00,45.78,45.78,45.67,45.69,171543.0,43.4727,43.4727,43.3683,43.3873,171543.0
2021-12-03 14:30:00,45.7,45.7,45.64,45.66,222519.0,43.3968,43.3968,43.3398,43.3588,222519.0
2021-12-03 14:35:00,45.66,45.67,45.62,45.63,162828.0,43.3588,43.3683,43.3208,43.3303,162828.0
2021-12-03 14:40:00,45.63,45.71,45.63,45.69,162093.0,43.3303,43.4062,43.3303,43.3873,162093.0
2021-12-03 14:45:00,45.69,45.71,45.64,45.65,140583.0,43.3873,43.4062,43.3398,43.3493,140583.0
2021-12-03 14:50:00,45.65,45.66,45.6,45.6,146160.0,43.3493,43.3588,43.3018,43.3018,146160.0
2021-12-03 14:55:00,45.61,45.66,45.57,45.6,168609.0,43.3113,43.3588,43.2733,43.3018,168609.0
2021-12-03 15:00:00,45.6,45.72,45.58,45.72,379824.0,43.3018,43.4157,43.2828,43.4157,379824.0
2021-12-03 15:05:00,45.72,45.72,45.62,45.62,433428.0,43.4157,43.4157,43.3208,43.3208,433428.0
2021-12-03 15:10:00,45.63,45.72,45.62,45.7,309012.0,43.3303,43.4157,43.3208,43.3968,309012.0
2021-12-03 15:15:00,45.7,45.72,45.65,45.68,190239.0,43.3968,43.4157,43.3493,43.3778,190239.0
2021-12-03 15:20:00,45.68,45.78,45.68,45.77,290268.0,43.3778,43.4727,43.3778,43.4632,290268.0
2021-12-03 15:25:00,45.77,45.82,45.76,45.78,253986.0,43.4632,43.5107,43.4537,43.4727,253986.0
2021-12-03 15:30:00,45.78,45.84,45.78,45.83,417567.0,43.4727,43.5297,43.4727,43.5202,417567.0
2021-12-03 15:35:00,45.83,45.84,45.78,45.82,521079.0,43.5202,43.5297,43.4727,43.5107,521079.0
2021-12-03 15:40:00,45.82,45.83,45.79,45.81,348714.0,43.5107,43.5202,43.4822,43.5012,348714.0
2021-12-03 15:45:00,45.8,45.81,45.71,45.74,521757.0,43.4917,43.5012,43.4062,43.4347,521757.0
2021-12-03 15:50:00,45.74,45.86,45.72,45.82,881478.0,43.4347,43.5487,43.4157,43.5107,881478.0
2021-12-03 15:55:00,45.82,45.86,45.81,45.83,1966467.0,43.5107,43.5487,43.5012,43.5202,1966467.0
2021-12-06 09:30:00,45.85,46.21,45.7,46.18,1005063.0,43.5392,43.881,43.3968,43.8526,1005063.0
2021-12-06 09:35:00,46.18,46.32,46.1,46.31,384090.0,43.8526,43.9855,43.7766,43.976,384090.0
2021-12-06 09:40:00,46.31,46.31,46.18,46.31,315108.0,43.976,43.976,43.8526,43.976,315108.0
2021-12-06 09:45:00,46.32,46.32,46.2,46.28,396330.0,43.9855,43.9855,43.8716,43.9475,396330.0
2021-12-06 09:50:00,46.27,46.28,46.14,46.21,293364.0,43.938,43.9475,43.8146,43.881,293364.0
2021-12-06 09:55:00,46.21,46.25,46.13,46.23,406959.0,43.881,43.919,43.8051,43.9,406959.0
2021-12-06 10:00:00,46.24,46.28,46.18,46.27,365523.0,43.9095,43.9475,43.8526,43.938,365523.0
2021-12-06 10:05:00,46.28,46.4,46.27,46.3,438105.0,43.9475,44.0615,43.938,43.9665,438105.0
2021-12-06 10:10:00,46.29,46.34,46.22,46.34,341718.0,43.957,44.0045,43.8905,44.0045,341718.0
2021-12-06 10:15:00,46.33,46.39,46.25,46.29,246663.0,43.995,44.052,43.919,43.957,246663.0
2021-12-06 10:20:00,46.28,46.29,46.2,46.23,327351.0,43.9475,43.957,43.8716,43.9,327351.0
2021-12-06 10:25:00,46.23,46.27,46.23,46.25,180066.0,43.9,43.938,43.9,43.919,180066.0
2021-12-06 10:30:00,46.26,46.27,46.18,46.21,187500.0,43.9285,43.938,43.8526,43.881,187500.0
2021-12-06 10:35:00,46.2,46.27,46.17,46.25,224562.0,43.8716,43.938,43.8431,43.919,224562.0
2021-12-06 10:40:00,46.24,46.31,46.22,46.31,184854.0,43.9095,43.976,43.8905,43.976,184854.0
2021-12-06 10:45:00,46.32,46.38,46.27,46.3,331077.0,43.9855,44.0425,43.938,43.9665,331077.0
2021-12-06 10:50:00,46.31,46.32,46.25,46.28,192672.0,43.976,43.9855,43.919,43.9475,192672.0
2021-12-06 10:55:00,46.28,46.29,46.19,46.23,227856.0,43.9475,43.957,43.8621,43.9,227856.0
2021-12-06 11:00:00,46.23,46.24,46.18,46.21,270678.0,43.9,43.9095,43.8526,43.881,270678.0
2021-12-06 11:05:00,46.21,46.21,46.1,46.1,386865.0,43.881,43.881,43.7766,43.7766,386865.0
2021-12-06 11:10:00,46.1,46.13,46.04,46.09,252624.0,43.7766,43.8051,43.7196,43.7671,252624.0
2021-12-06 11:15:00,46.09,46.1,46.03,46.04,243426.0,43.7671,43.7766,43.7101,43.7196,243426.0
2021-12-06 11:20:00,46.03,46.06,46.01,46.04,177960.0,43.7101,43.7386,43.6911,43.7196,177960.0
2021-12-06 11:25:00,46.04,46.06,46.01,46.05,166671.0,43.7196,43.7386,43.6911,43.7291,166671.0
2021-12-06 11:30:00,46.05,46.05,45.94,46.0,237963.0,43.7291,43.7291,43.6247,43.6816,237963.0
2021-12-06 11:35:00,46.0,46.04,45.97,46.04,180453.0,43.6816,43.7196,43.6531,43.7196,180453.0
2021-12-06 11:40:00,46.04,46.12,46.04,46.11,168420.0,43.7196,43.7956,43.7196,43.7861,168420.0
2021-12-06 11:45:00,46.11,46.15,46.09,46.13,196545.0,43.7861,43.8241,43.7671,43.8051,196545.0
2021-12-06 11:50:00,46.13,46.15,46.09,46.14,197487.0,43.8051,43.8241,43.7671,43.8146,197487.0
2021-12-06 11:55:00,46.15,46.19,46.14,46.17,171813.0,43.8241,43.8621,43.8146,43.8431,171813.0
2021-12-06 12:00:00,46.17,46.19,46.1,46.12,240678.0,43.8431,43.8621,43.7766,43.7956,240678.0
2021-12-06 12:05:00,46.11,46.15,46.11,46.13,135459.0,43.7861,43.8241,43.7861,43.8051,135459.0
2021-12-06 12:10:00,46.14,46.22,46.14,46.21,259689.0,43.8146,43.8905,43.8146,43.881,259689.0
2021-12-06 12:15:00,46.21,46.3,46.19,46.3,290493.0,43.881,43.9665,43.8621,43.9665,290493.0
2021-12-06 12:20:00,46.3,46.3,46.22,46.26,205347.0,43.9665,43.9665,43.8905,43.9285,205347.0
2021-12-06 12:25:00,46.27,46.29,46.24,46.26,162123.0,43.938,43.957,43.9095,43.9285,162123.0
2021-12-06 12:30:00,46.27,46.29,46.23,46.28,129399.0,43.938,43.957,43.9,43.9475,129399.0
2021-12-06 12:35:00,46.28,46.29,46.22,46.22,165195.0,43.9475,43.957,43.8905,43.8905,165195.0
2021-12-06 12:40:00,46.22,46.27,46.22,46.25,123960.0,43.8905,43.938,43.8905,43.919,123960.0
2021-12-06 12:45:00,46.25,46.3,46.25,46.28,185967.0,43.919,43.9665,43.919,43.9475,185967.0
2021-12-06 12:50:00,46.28,46.31,46.26,46.3,178098.0,43.9475,43.976,43.9285,43.9665,178098.0
2021-12-06 12:55:00,46.29,46.38,46.29,46.38,210126.0,43.957,44.0425,43.957,44.0425,210126.0
2021-12-06 13:00:00,46.38,46.42,46.37,46.4,253764.0,44.0425,44.0805,44.033,44.0615,253764.0
2021-12-06 13:05:00,46.4,46.42,46.38,46.42,276078.0,44.0615,44.0805,44.0425,44.0805,276078.0
2021-12-06 13:10:00,46.42,46.45,46.32,46.32,324087.0,44.0805,44.109,43.9855,43.9855,324087.0
2021-12-06 13:15:00,46.33,46.37,46.31,46.37,123384.0,43.995,44.033,43.976,44.033,123384.0
2021-12-06 13:20:00,46.37,46.37,46.35,46.36,139002.0,44.033,44.033,44.014,44.0235,139002.0
2021-12-06 13:25:00,46.36,46.42,46.34,46.35,183573.0,44.0235,44.0805,44.0045,44.014,183573.0
2021-12-06 13:30:00,46.35,46.36,46.32,46.34,116826.0,44.014,44.0235,43.9855,44.0045,116826.0
2021-12-06 13:35:00,46.34,46.35,46.31,46.34,149733.0,44.0045,44.014,43.976,44.0045,149733.0
2021-12-06 13:40:00,46.33,46.36,46.32,46.35,115320.0,43.995,44.0235,43.9855,44.014,115320.0
2021-12-06 13:45:00,46.34,46.34,46.28,46.29,111090.0,44.0045,44.0045,43.9475,43.957,111090.0
2021-12-06 13:50:00,46.29,46.3,46.26,46.3,74478.0,43.957,43.9665,43.9285,43.9665,74478.0
2021-12-06 13:55:00,46.3,46.31,46.26,46.27,146595.0,43.9665,43.976,43.9285,43.938,146595.0
2021-12-06 14:00:00,46.27,46.29,46.24,46.26,141951.0,43.938,43.957,43.9095,43.9285,141951.0
2021-12-06 14:05:00,46.26,46.26,46.22,46.23,158826.0,43.9285,43.9285,43.8905,43.9,158826.0
2021-12-06 14:10:00,46.23,46.28,46.23,46.27,123306.0,43.9,43.9475,43.9,43.938,123306.0
2021-12-06 14:15:00,46.27,46.28,46.24,46.24,141099.0,43.938,43.9475,43.9095,43.9095,141099.0
2021-12-06 14:20:00,46.24,46.24,46.2,46.23,152865.0,43.9095,43.9095,43.8716,43.9,152865.0
2021-12-06 14:25:00,46.24,46.26,46.2,46.2,172212.0,43.9095,43.9285,43.8716,43.8716,172212.0
2021-12-06 14:30:00,46.2,46.26,46.2,46.26,130401.0,43.8716,43.9285,43.8716,43.9285,130401.0
2021-12-06 14:35:00,46.26,46.26,46.22,46.23,149817.0,43.9285,43.9285,43.8905,43.9,149817.0
2021-12-06 14:40:00,46.23,46.23,46.2,46.22,119964.0,43.9,43.9,43.8716,43.8905,119964.0
2021-12-06 14:45:00,46.22,46.25,46.2,46.21,117405.0,43.8905,43.919,43.8716,43.881,117405.0
2021-12-06 14:50:00,46.21,46.21,46.18,46.21,134022.0,43.881,43.881,43.8526,43.881,134022.0
2021-12-06 14:55:00,46.21,46.21,46.18,46.21,200991.0,43.881,43.881,43.8526,43.881,200991.0
2021-12-06 15:00:00,46.2,46.25,46.2,46.22,172767.0,43.8716,43.919,43.8716,43.8905,172767.0
2021-12-06 15:05:00,46.22,46.26,46.21,46.25,155637.0,43.8905,43.9285,43.881,43.919,155637.0
2021-12-06 15:10:00,46.25,46.26,46.21,46.25,153564.0,43.919,43.9285,43.881,43.919,153564.0
2021-12-06 15:15:00,46.25,46.3,46.25,46.28,194277.0,43.919,43.9665,43.919,43.9475,194277.0
2021-12-06 15:20:00,46.28,46.29,46.26,46.27,148884.0,43.9475,43.957,43.9285,43.938,148884.0
2021-12-06 15:25:00,46.27,46.29,46.25,46.29,201528.0,43.938,43.957,43.919,43.957,201528.0
2021-12-06 15:30:00,46.3,46.3,46.24,46.29,313980.0,43.9665,43.9665,43.9095,43.957,313980.0
2021-12-06 15:35:00,46.29,46.29,46.24,46.28,257484.0,43.957,43.957,43.9095,43.9475,257484.0
2021-12-06 15:40:00,46.28,46.31,46.24,46.31,367152.0,43.9475,43.976,43.9095,43.976,367152.0
2021-12-06 15:45:00,46.31,46.33,46.27,46.33,342966.0,43.976,43.995,43.938,43.995,342966.0
2021-12-06 15:50:00,46.33,46.39,46.3,46.37,556095.0,43.995,44.052,43.9665,44.033,556095.0
2021-12-06 15:55:00,46.37,46.37,46.29,46.34,1414125.0,44.033,44.033,43.957,44.0045,1414125.0
2021-12-07 09:30:00,46.53,46.61,46.46,46.51,1185090.0,44.1849,44.2609,44.1184,44.1659,1185090.0
2021-12-07 09:35:00,46.52,46.55,46.47,46.47,427014.0,44.1754,44.2039,44.1279,44.1279,427014.0
2021-12-07 09:40:00,46.47,46.48,46.38,46.43,431733.0,44.1279,44.1374,44.0425,44.09,431733.0
2021-12-07 09:45:00,46.43,46.45,46.35,46.4,338418.0,44.09,44.109,44.014,44.0615,338418.0
2021-12-07 09:50:00,46.41,46.42,46.25,46.34,469620.0,44.071,44.0805,43.919,44.0045,469620.0
2021-12-07 09:55:00,46.34,46.36,46.29,46.34,317094.0,44.0045,44.0235,43.957,44.0045,317094.0
2021-12-07 10:00:00,46.35,46.38,46.28,46.34,325833.0,44.014,44.0425,43.9475,44.0045,325833.0
2021-12-07 10:05:00,46.34,46.39,46.32,46.35,237366.0,44.0045,44.052,43.9855,44.014,237366.0
2021-12-07 10:10:00,46.35,46.38,46.31,46.31,190047.0,44.014,44.0425,43.976,43.976,190047.0
2021-12-07 10:15:00,46.31,46.38,46.28,46.36,397929.0,43.976,44.0425,43.9475,44.0235,397929.0
2021-12-07 10:20:00,46.37,46.39,46.31,46.39,319770.0,44.033,44.052,43.976,44.052,319770.0
2021-12-07 10:25:00,46.39,46.43,46.37,46.37,241986.0,44.052,44.09,44.033,44.033,241986.0
2021-12-07 10:30:00,46.38,46.44,46.38,46.41,260631.0,44.0425,44.0995,44.0425,44.071,260631.0
2021-12-07 10:35:00,46.41,46.42,46.34,46.35,241422.0,44.071,44.0805,44.0045,44.014,241422.0
2021-12-07 10:40:00,46.35,46.42,46.34,46.35,280968.0,44.014,44.0805,44.0045,44.014,280968.0
2021-12-07 10:45:00,46.35,46.37,46.32,46.34,256782.0,44.014,44.033,43.9855,44.0045,256782.0
2021-12-07 10:50:00,46.34,46.44,46.33,46.43,309426.0,44.0045,44.0995,43.995,44.09,309426.0
2021-12-07 10:55:00,46.43,46.44,46.37,46.37,389274.0,44.09,44.0995,44.033,44.033,389274.0
2021-12-07 11:00:00,46.37,46.4,46.33,46.36,245256.0,44.033,44.0615,43.995,44.0235,245256.0
2021-12-07 11:05:00,46.36,46.37,46.31,46.31,291711.0,44.0235,44.033,43.976,43.976,291711.0
2021-12-07 11:10:00,46.31,46.31,46.09,46.11,1021200.0,43.976,43.976,43.7671,43.7861,1021200.0
2021-12-07 11:15:00,46.11,46.18,46.1,46.13,784560.0,43.7861,43.8526,43.7766,43.8051,784560.0
2021-12-07 11:20:00,46.14,46.2,46.13,46.13,437532.0,43.8146,43.8716,43.8051,43.8051,437532.0
2021-12-07 11:25:00,46.13,46.17,46.09,46.15,401613.0,43.8051,43.8431,43.7671,43.8241,401613.0
2021-12-07 11:30:00,46.15,46.19,46.1,46.15,392790.0,43.8241,43.8621,43.7766,43.8241,392790.0
2021-12-07 11:35:00,46.15,46.16,46.03,46.12,713883.0,43.8241,43.8336,43.7101,43.7956,713883.0
2021-12-07 11:40:00,46.12,46.16,46.12,46.15,254787.0,43.7956,43.8336,43.7956,43.8241,254787.0
2021-12-07 11:45:00,46.15,46.2,46.14,46.19,211155.0,43.8241,43.8716,43.8146,43.8621,211155.0
2021-12-07 11:50:00,46.19,46.3,46.18,46.3,267099.0,43.8621,43.9665,43.8526,43.9665,267099.0
2021-12-07 11:55:00,46.3,46.3,46.24,46.25,192633.0,43.9665,43.9665,43.9095,43.919,192633.0
2021-12-07 12:00:00,46.25,46.28,46.23,46.26,193023.0,43.919,43.9475,43.9,43.9285,193023.0
2021-12-07 12:05:00,46.26,46.3,46.23,46.23,219816.0,43.9285,43.9665,43.9,43.9,219816.0
2021-12-07 12:10:00,46.23,46.26,46.22,46.23,162654.0,43.9,43.9285,43.8905,43.9,162654.0
2021-12-07 12:15:00,46.23,46.23,46.17,46.18,301569.0,43.9,43.9,43.8431,43.8526,301569.0
2021-12-07 12:20:00,46.19,46.27,46.18,46.22,360951.0,43.8621,43.938,43.8526,43.8905,360951.0
2021-12-07 12:25:00,46.22,46.27,46.22,46.27,197934.0,43.8905,43.938,43.8905,43.938,197934.0
2021-12-07 12:30:00,46.27,46.29,46.26,46.29,155088.0,43.938,43.957,43.9285,43.957,155088.0
2021-12-07 12:35:00,46.29,46.29,46.25,46.25,136896.0,43.957,43.957,43.919,43.919,136896.0
2021-12-07 12:40:00,46.25,46.25,46.21,46.22,179871.0,43.919,43.919,43.881,43.8905,179871.0
2021-12-07 12:45:00,46.22,46.23,46.19,46.22,198609.0,43.8905,43.9,43.8621,43.8905,198609.0
2021-12-07 12:50:00,46.22,46.26,46.21,46.21,180408.0,43.8905,43.9285,43.881,43.881,180408.0
2021-12-07 12:55:00,46.22,46.27,46.21,46.27,169122.0,43.8905,43.938,43.881,43.938,169122.0
2021-12-07 13:00:00,46.26,46.27,46.22,46.23,117537.0,43.9285,43.938,43.8905,43.9,117537.0
2021-12-07 13:05:00,46.23,46.25,46.22,46.24,157884.0,43.9,43.919,43.8905,43.9095,157884.0
2021-12-07 13:10:00,46.24,46.25,46.21,46.25,169629.0,43.9095,43.919,43.881,43.919,169629.0
2021-12-07 13:15:00,46.25,46.28,46.22,46.28,172557.0,43.919,43.9475,43.8905,43.9475,172557.0
2021-12-07 13:20:00,46.28,46.29,46.27,46.29,180678.0,43.9475,43.957,43.938,43.957,180678.0
2021-12-07 13:25:00,46.29,46.31,46.28,46.3,188607.0,43.957,43.976,43.9475,43.9665,188607.0
2021-12-07 13:30:00,46.3,46.31,46.28,46.28,199641.0,43.9665,43.976,43.9475,43.9475,199641.0
2021-12-07 13:35:00,46.28,46.31,46.28,46.3,254727.0,43.9475,43.976,43.9475,43.9665,254727.0
2021-12-07 13:40:00,46.29,46.31,46.29,46.3,254730.0,43.957,43.976,43.957,43.9665,254730.0
2021-12-07 13:45:00,46.3,46.31,46.26,46.26,204789.0,43.9665,43.976,43.9285,43.9285,204789.0
2021-12-07 13:50:00,46.26,46.31,46.26,46.31,139575.0,43.9285,43.976,43.9285,43.976,139575.0
2021-12-07 13:55:00,46.3,46.31,46.28,46.29,218967.0,43.9665,43.976,43.9475,43.957,218967.0
2021-12-07 14:00:00,46.29,46.29,46.26,46.28,154509.0,43.957,43.957,43.9285,43.9475,154509.0
2021-12-07 14:05:00,46.28,46.32,46.28,46.3,365442.0,43.9475,43.9855,43.9475,43.9665,365442.0
2021-12-07 14:10:00,46.31,46.31,46.28,46.31,264468.0,43.976,43.976,43.9475,43.976,264468.0
2021-12-07 14:15:00,46.31,46.34,46.3,46.33,189159.0,43.976,44.0045,43.9665,43.995,189159.0
2021-12-07 14:20:00,46.33,46.35,46.31,46.35,197883.0,43.995,44.014,43.976,44.014,197883.0
2021-12-07 14:25:00,46.36,46.38,46.34,46.36,121335.0,44.0235,44.0425,44.0045,44.0235,121335.0
2021-12-07 14:30:00,46.36,46.36,46.33,46.34,152514.0,44.0235,44.0235,43.995,44.0045,152514.0
2021-12-07 14:35:00,46.34,46.39,46.34,46.39,121410.0,44.0045,44.052,44.0045,44.052,121410.0
2021-12-07 14:40:00,46.39,46.39,46.35,46.35,167355.0,44.052,44.052,44.014,44.014,167355.0
2021-12-07 14:45:00,46.35,46.36,46.31,46.35,154137.0,44.014,44.0235,43.976,44.014,154137.0
2021-12-07 14:50:00,46.34,46.36,46.34,46.34,120828.0,44.0045,44.0235,44.0045,44.0045,120828.0
2021-12-07 14:55:00,46.34,46.35,46.33,46.33,97080.0,44.0045,44.014,43.995,43.995,97080.0
2021-12-07 15:00:00,46.33,46.36,46.31,46.36,158985.0,43.995,44.0235,43.976,44.0235,158985.0
2021-12-07 15:05:00,46.36,46.4,46.36,46.36,410211.0,44.0235,44.0615,44.0235,44.0235,410211.0
2021-12-07 15:10:00,46.36,46.37,46.34,46.34,222669.0,44.0235,44.033,44.0045,44.0045,222669.0
2021-12-07 15:15:00,46.34,46.35,46.32,46.32,230727.0,44.0045,44.014,43.9855,43.9855,230727.0
2021-12-07 15:20:00,46.32,46.35,46.32,46.33,249606.0,43.9855,44.014,43.9855,43.995,249606.0
2021-12-07 15:25:00,46.33,46.34,46.32,46.34,225372.0,43.995,44.0045,43.9855,44.0045,225372.0
2021-12-07 15:30:00,46.34,46.38,46.32,46.34,470367.0,44.0045,44.0425,43.9855,44.0045,470367.0
2021-12-07 15:35:00,46.35,46.35,46.31,46.32,383985.0,44.014,44.014,43.976,43.9855,383985.0
2021-12-07 15:40:00,46.32,46.34,46.31,46.32,348330.0,43.9855,44.0045,43.976,43.9855,348330.0
2021-12-07 15:45:00,46.32,46.33,46.24,46.27,454191.0,43.9855,43.995,43.9095,43.938,454191.0
2021-12-07 15:50:00,46.27,46.27,46.18,46.22,940614.0,43.938,43.938,43.8526,43.8905,940614.0
2021-12-07 15:55:00,46.22,46.27,46.18,46.18,2355408.0,43.8905,43.938,43.8526,43.8526,2355408.0
2021-12-08 09:30:00,46.02,46.17,45.95,46.11,963159.0,43.7006,43.8431,43.6342,43.7861,963159.0
2021-12-08 09:35:00,46.1,46.15,46.06,46.1,237297.0,43.7766,43.8241,43.7386,43.7766,237297.0
2021-12-08 09:40:00,46.1,46.13,45.99,46.03,262560.0,43.7766,43.8051,43.6721,43.7101,262560.0
2021-12-08 09:45:00,46.03,46.03,45.84,45.9,350322.0,43.7101,43.7101,43.5297,43.5867,350322.0
2021-12-08 09:50:00,45.9,45.93,45.86,45.86,253626.0,43.5867,43.6152,43.5487,43.5487,253626.0
2021-12-08 09:55:00,45.86,45.87,45.75,45.81,410379.0,43.5487,43.5582,43.4442,43.5012,410379.0
2021-12-08 10:00:00,45.81,45.9,45.8,45.85,258000.0,43.5012,43.5867,43.4917,43.5392,258000.0
2021-12-08 10:05:00,45.84,45.86,45.78,45.8,291105.0,43.5297,43.5487,43.4727,43.4917,291105.0
2021-12-08 10:10:00,45.8,45.87,45.77,45.83,392799.0,43.4917,43.5582,43.4632,43.5202,392799.0
2021-12-08 10:15:00,45.83,45.92,45.83,45.86,523662.0,43.5202,43.6057,43.5202,43.5487,523662.0
2021-12-08 10:20:00,45.87,45.88,45.77,45.79,197487.0,43.5582,43.5677,43.4632,43.4822,197487.0
2021-12-08 10:25:00,45.8,45.85,45.76,45.81,246348.0,43.4917,43.5392,43.4537,43.5012,246348.0
2021-12-08 10:30:00,45.8,45.82,45.69,45.7,222789.0,43.4917,43.5107,43.3873,43.3968,222789.0
2021-12-08 10:35:00,45.7,45.7,45.65,45.67,451206.0,43.3968,43.3968,43.3493,43.3683,451206.0
2021-12-08 10:40:00,45.68,45.69,45.64,45.68,244035.0,43.3778,43.3873,43.3398,43.3778,244035.0
2021-12-08 10:45:00,45.68,45.7,45.63,45.63,244242.0,43.3778,43.3968,43.3303,43.3303,244242.0
2021-12-08 10:50:00,45.63,45.64,45.57,45.58,331698.0,43.3303,43.3398,43.2733,43.2828,331698.0
2021-12-08 10:55:00,45.58,45.6,45.51,45.53,216249.0,43.2828,43.3018,43.2163,43.2353,216249.0
2021-12-08 11:00:00,45.53,45.54,45.49,45.53,254727.0,43.2353,43.2448,43.1973,43.2353,254727.0
2021-12-08 11:05:00,45.53,45.56,45.5,45.53,274386.0,43.2353,43.2638,43.2068,43.2353,274386.0
2021-12-08 11:10:00,45.52,45.56,45.51,45.51,252273.0,43.2258,43.2638,43.2163,43.2163,252273.0
2021-12-08 11:15:00,45.52,45.52,45.44,45.48,349971.0,43.2258,43.2258,43.1499,43.1878,349971.0
2021-12-08 11:20:00,45.48,45.52,45.48,45.51,279600.0,43.1878,43.2258,43.1878,43.2163,279600.0
2021-12-08 11:25:00,45.51,45.53,45.46,45.47,204258.0,43.2163,43.2353,43.1688,43.1783,204258.0
2021-12-08 11:30:00,45.47,45.47,45.41,45.43,348645.0,43.1783,43.1783,43.1214,43.1404,348645.0
2021-12-08 11:35:00,45.44,45.46,45.38,45.38,323508.0,43.1499,43.1688,43.0929,43.0929,323508.0
2021-12-08 11:40:00,45.39,45.42,45.38,45.41,309237.0,43.1024,43.1309,43.0929,43.1214,309237.0
2021-12-08 11:45:00,45.41,45.43,45.38,45.38,209457.0,43.1214,43.1404,43.0929,43.0929,209457.0
2021-12-08 11:50:00,45.38,45.44,45.38,45.44,273399.0,43.0929,43.1499,43.0929,43.1499,273399.0
2021-12-08 11:55:00,45.44,45.44,45.38,45.4,300855.0,43.1499,43.1499,43.0929,43.1119,300855.0
2021-12-08 12:00:00,45.4,45.44,45.38,45.4,224142.0,43.1119,43.1499,43.0929,43.1119,224142.0
2021-12-08 12:05:00,45.4,45.41,45.39,45.4,157353.0,43.1119,43.1214,43.1024,43.1119,157353.0
2021-12-08 12:10:00,45.4,45.46,45.4,45.41,191826.0,43.1119,43.1688,43.1119,43.1214,191826.0
2021-12-08 12:15:00,45.41,45.41,45.37,45.37,256581.0,43.1214,43.1214,43.0834,43.0834,256581.0
2021-12-08 12:20:00,45.37,45.38,45.35,45.35,218478.0,43.0834,43.0929,43.0644,43.0644,218478.0
2021-12-08 12:25:00,45.35,45.36,45.35,45.36,194823.0,43.0644,43.0739,43.0644,43.0739,194823.0
2021-12-08 12:30:00,45.36,45.38,45.35,45.35,216192.0,43.0739,43.0929,43.0644,43.0644,216192.0
2021-12-08 12:35:00,45.35,45.38,45.34,45.35,183930.0,43.0644,43.0929,43.0549,43.0644,183930.0
2021-12-08 12:40:00,45.35,45.4,45.35,45.37,221514.0,43.0644,43.1119,43.0644,43.0834,221514.0
2021-12-08 12:45:00,45.37,45.43,45.37,45.42,243564.0,43.0834,43.1404,43.0834,43.1309,243564.0
2021-12-08 12:50:00,45.42,45.47,45.41,45.44,344115.0,43.1309,43.1783,43.1214,43.1499,344115.0
2021-12-08 12:55:00,45.45,45.47,45.43,45.43,236730.0,43.1594,43.1783,43.1404,43.1404,236730.0
2021-12-08 13:00:00,45.44,45.46,45.43,45.44,180423.0,43.1499,43.1688,43.1404,43.1499,180423.0
2021-12-08 13:05:00,45.44,45.46,45.43,45.46,206607.0,43.1499,43.1688,43.1404,43.1688,206607.0
2021-12-08 13:10:00,45.46,45.5,45.45,45.47,195567.0,43.1688,43.2068,43.1594,43.1783,195567.0
2021-12-08 13:15:00,45.47,45.5,45.46,45.49,289671.0,43.1783,43.2068,43.1688,43.1973,289671.0
2021-12-08 13:20:00,45.49,45.5,45.48,45.5,245481.0,43.1973,43.2068,43.1878,43.2068,245481.0
2021-12-08 13:25:00,45.5,45.55,45.5,45.53,266649.0,43.2068,43.2543,43.2068,43.2353,266649.0
2021-12-08 13:30:00,45.52,45.58,45.52,45.54,299499.0,43.2258,43.2828,43.2258,43.2448,299499.0
2021-12-08 13:35:00,45.55,45.6,45.53,45.59,280005.0,43.2543,43.3018,43.2353,43.2923,280005.0
2021-12-08 13:40:00,45.59,45.64,45.59,45.63,317109.0,43.2923,43.3398,43.2923,43.3303,317109.0
2021-12-08 13:45:00,45.63,45.63,45.54,45.55,263376.0,43.3303,43.3303,43.2448,43.2543,263376.0
2021-12-08 13:50:00,45.54,45.62,45.54,45.6,289239.0,43.2448,43.3208,43.2448,43.3018,289239.0
2021-12-08 13:55:00,45.6,45.62,45.58,45.58,174738.0,43.3018,43.3208,43.2828,43.2828,174738.0
2021-12-08 14:00:00,45.57,45.58,45.55,45.58,219384.0,43.2733,43.2828,43.2543,43.2828,219384.0
2021-12-08 14:05:00,45.58,45.64,45.58,45.63,198147.0,43.2828,43.3398,43.2828,43.3303,198147.0
2021-12-08 14:10:00,45.63,45.63,45.6,45.6,155649.0,43.3303,43.3303,43.3018,43.3018,155649.0
2021-12-08 14:15:00,45.6,45.61,45.58,45.6,132600.0,43.3018,43.3113,43.2828,43.3018,132600.0
2021-12-08 14:20:00,45.6,45.62,45.59,45.62,142998.0,43.3018,43.3208,43.2923,43.3208,142998.0
2021-12-08 14:25:00,45.62,45.63,45.59,45.62,152478.0,43.3208,43.3303,43.2923,43.3208,152478.0
2021-12-08 14:30:00,45.62,45.66,45.6,45.65,310083.0,43.3208,43.3588,43.3018,43.3493,310083.0
2021-12-08 14:35:00,45.65,45.69,45.65,45.69,263091.0,43.3493,43.3873,43.3493,43.3873,263091.0
2021-12-08 14:40:00,45.68,45.69,45.66,45.67,157875.0,43.3778,43.3873,43.3588,43.3683,157875.0
2021-12-08 14:45:00,45.67,45.67,45.62,45.62,266697.0,43.3683,43.3683,43.3208,43.3208,266697.0
2021-12-08 14:50:00,45.62,45.64,45.61,45.63,156000.0,43.3208,43.3398,43.3113,43.3303,156000.0
2021-12-08 14:55:00,45.63,45.64,45.61,45.64,212493.0,43.3303,43.3398,43.3113,43.3398,212493.0
2021-12-08 15:00:00,45.63,45.64,45.61,45.61,143955.0,43.3303,43.3398,43.3113,43.3113,143955.0
2021-12-08 15:05:00,45.61,45.64,45.6,45.64,213105.0,43.3113,43.3398,43.3018,43.3398,213105.0
2021-12-08 15:10:00,45.64,45.66,45.62,45.63,230115.0,43.3398,43.3588,43.3208,43.3303,230115.0
2021-12-08 15:15:00,45.63,45.66,45.6,45.66,226215.0,43.3303,43.3588,43.3018,43.3588,226215.0
2021-12-08 15:20:00,45.66,45.75,45.66,45.74,441645.0,43.3588,43.4442,43.3588,43.4347,441645.0
2021-12-08 15:25:00,45.74,45.75,45.7,45.71,299976.0,43.4347,43.4442,43.3968,43.4062,299976.0
2021-12-08 15:30:00,45.7,45.75,45.7,45.75,350628.0,43.3968,43.4442,43.3968,43.4442,350628.0
2021-12-08 15:35:00,45.74,45.75,45.69,45.71,331833.0,43.4347,43.4442,43.3873,43.4062,331833.0
2021-12-08 15:40:00,45.71,45.75,45.69,45.75,427782.0,43.4062,43.4442,43.3873,43.4442,427782.0
2021-12-08 15:45:00,45.75,45.8,45.75,45.8,707067.0,43.4442,43.4917,43.4442,43.4917,707067.0
2021-12-08 15:50:00,45.8,45.83,45.76,45.76,908121.0,43.4917,43.5202,43.4537,43.4537,908121.0
2021-12-08 15:55:00,45.76,45.76,45.7,45.7,1538682.0,43.4537,43.4537,43.3968,43.3968,1538682.0
2021-12-09 09:30:00,45.54,45.56,45.25,45.36,776832.0,43.4165,43.4356,43.1401,43.2449,776832.0
2021-12-09 09:35:00,45.35,45.35,45.24,45.3,508128.0,43.2354,43.2354,43.1305,43.1877,508128.0
2021-12-09 09:40:00,45.31,45.38,45.27,45.34,295863.0,43.1973,43.264,43.1591,43.2259,295863.0
2021-12-09 09:45:00,45.34,45.47,45.29,45.46,325053.0,43.2259,43.3498,43.1782,43.3403,325053.0
2021-12-09 09:50:00,45.45,45.55,45.44,45.47,314802.0,43.3307,43.4261,43.3212,43.3498,314802.0
2021-12-09 09:55:00,45.48,45.5,45.42,45.46,235269.0,43.3593,43.3784,43.3021,43.3403,235269.0
2021-12-09 10:00:00,45.45,45.47,45.38,45.41,244380.0,43.3307,43.3498,43.264,43.2926,244380.0
2021-12-09 10:05:00,45.41,45.49,45.37,45.47,302835.0,43.2926,43.3689,43.2545,43.3498,302835.0
2021-12-09 10:10:00,45.47,45.49,45.42,45.43,450726.0,43.3498,43.3689,43.3021,43.3117,450726.0
2021-12-09 10:15:00,45.42,45.54,45.39,45.51,345648.0,43.3021,43.4165,43.2735,43.3879,345648.0
2021-12-09 10:20:00,45.51,45.52,45.45,45.49,194649.0,43.3879,43.3975,43.3307,43.3689,194649.0
2021-12-09 10:25:00,45.49,45.52,45.46,45.5,151071.0,43.3689,43.3975,43.3403,43.3784,151071.0
2021-12-09 10:30:00,45.5,45.5,45.41,45.46,255012.0,43.3784,43.3784,43.2926,43.3403,255012.0
2021-12-09 10:35:00,45.46,45.5,45.46,45.49,215088.0,43.3403,43.3784,43.3403,43.3689,215088.0
2021-12-09 10:40:00,45.49,45.59,45.47,45.59,309270.0,43.3689,43.4642,43.3498,43.4642,309270.0
2021-12-09 10:45:00,45.59,45.62,45.56,45.62,198582.0,43.4642,43.4928,43.4356,43.4928,198582.0
2021-12-09 10:50:00,45.62,45.67,45.61,45.67,226536.0,43.4928,43.5405,43.4833,43.5405,226536.0
2021-12-09 10:55:00,45.66,45.71,45.59,45.63,277098.0,43.5309,43.5786,43.4642,43.5023,277098.0
2021-12-09 11:00:00,45.63,45.69,45.62,45.64,233868.0,43.5023,43.5596,43.4928,43.5119,233868.0
2021-12-09 11:05:00,45.65,45.66,45.6,45.6,147468.0,43.5214,43.5309,43.4737,43.4737,147468.0
2021-12-09 11:10:00,45.61,45.63,45.58,45.63,172359.0,43.4833,43.5023,43.4547,43.5023,172359.0
2021-12-09 11:15:00,45.63,45.66,45.59,45.65,127857.0,43.5023,43.5309,43.4642,43.5214,127857.0
2021-12-09 11:20:00,45.66,45.66,45.63,45.63,231612.0,43.5309,43.5309,43.5023,43.5023,231612.0
2021-12-09 11:25:00,45.64,45.71,45.64,45.7,103002.0,43.5119,43.5786,43.5119,43.5691,103002.0
2021-12-09 11:30:00,45.7,45.73,45.69,45.69,153498.0,43.5691,43.5977,43.5596,43.5596,153498.0
2021-12-09 11:35:00,45.69,45.7,45.66,45.7,134361.0,43.5596,43.5691,43.5309,43.5691,134361.0
2021-12-09 11:40:00,45.7,45.71,45.68,45.71,131949.0,43.5691,43.5786,43.55,43.5786,131949.0
2021-12-09 11:45:00,45.7,45.7,45.65,45.65,137268.0,43.5691,43.5691,43.5214,43.5214,137268.0
2021-12-09 11:50:00,45.66,45.73,45.64,45.71,147696.0,43.5309,43.5977,43.5119,43.5786,147696.0
2021-12-09 11:55:00,45.71,45.72,45.67,45.71,110445.0,43.5786,43.5882,43.5405,43.5786,110445.0
2021-12-09 12:00:00,45.71,45.71,45.68,45.69,112839.0,43.5786,43.5786,43.55,43.5596,112839.0
2021-12-09 12:05:00,45.69,45.74,45.69,45.71,153486.0,43.5596,43.6072,43.5596,43.5786,153486.0
2021-12-09 12:10:00,45.71,45.75,45.7,45.74,110727.0,43.5786,43.6168,43.5691,43.6072,110727.0
2021-12-09 12:15:00,45.74,45.78,45.74,45.78,132789.0,43.6072,43.6454,43.6072,43.6454,132789.0
2021-12-09 12:20:00,45.78,45.79,45.75,45.78,151035.0,43.6454,43.6549,43.6168,43.6454,151035.0
2021-12-09 12:25:00,45.78,45.8,45.77,45.8,162777.0,43.6454,43.6644,43.6358,43.6644,162777.0
2021-12-09 12:30:00,45.8,45.8,45.77,45.79,155514.0,43.6644,43.6644,43.6358,43.6549,155514.0
2021-12-09 12:35:00,45.79,45.8,45.77,45.77,102414.0,43.6549,43.6644,43.6358,43.6358,102414.0
2021-12-09 12:40:00,45.77,45.78,45.74,45.77,117162.0,43.6358,43.6454,43.6072,43.6358,117162.0
2021-12-09 12:45:00,45.77,45.79,45.74,45.79,147729.0,43.6358,43.6549,43.6072,43.6549,147729.0
2021-12-09 12:50:00,45.79,45.8,45.77,45.77,113175.0,43.6549,43.6644,43.6358,43.6358,113175.0
2021-12-09 12:55:00,45.78,45.78,45.76,45.76,157485.0,43.6454,43.6454,43.6263,43.6263,157485.0
2021-12-09 13:00:00,45.76,45.76,45.73,45.75,114666.0,43.6263,43.6263,43.5977,43.6168,114666.0
2021-12-09 13:05:00,45.75,45.79,45.75,45.79,126030.0,43.6168,43.6549,43.6168,43.6549,126030.0
2021-12-09 13:10:00,45.78,45.8,45.78,45.8,69102.0,43.6454,43.6644,43.6454,43.6644,69102.0
2021-12-09 13:15:00,45.8,45.82,45.79,45.8,131463.0,43.6644,43.6835,43.6549,43.6644,131463.0
2021-12-09 13:20:00,45.8,45.84,45.79,45.84,170739.0,43.6644,43.7026,43.6549,43.7026,170739.0
2021-12-09 13:25:00,45.85,45.86,45.83,45.84,140484.0,43.7121,43.7216,43.693,43.7026,140484.0
2021-12-09 13:30:00,45.84,45.86,45.83,45.86,109299.0,43.7026,43.7216,43.693,43.7216,109299.0
2021-12-09 13:35:00,45.86,45.88,45.86,45.88,143787.0,43.7216,43.7407,43.7216,43.7407,143787.0
2021-12-09 13:40:00,45.88,45.88,45.84,45.86,181662.0,43.7407,43.7407,43.7026,43.7216,181662.0
2021-12-09 13:45:00,45.86,45.88,45.83,45.87,202686.0,43.7216,43.7407,43.693,43.7312,202686.0
2021-12-09 13:50:00,45.88,45.88,45.85,45.87,174771.0,43.7407,43.7407,43.7121,43.7312,174771.0
2021-12-09 13:55:00,45.87,45.9,45.86,45.89,223980.0,43.7312,43.7598,43.7216,43.7502,223980.0
2021-12-09 14:00:00,45.89,45.89,45.84,45.84,150093.0,43.7502,43.7502,43.7026,43.7026,150093.0
2021-12-09 14:05:00,45.84,45.86,45.82,45.84,121110.0,43.7026,43.7216,43.6835,43.7026,121110.0
2021-12-09 14:10:00,45.84,45.85,45.81,45.85,77571.0,43.7026,43.7121,43.674,43.7121,77571.0
2021-12-09 14:15:00,45.85,45.87,45.84,45.85,127479.0,43.7121,43.7312,43.7026,43.7121,127479.0
2021-12-09 14:20:00,45.84,45.88,45.83,45.88,136536.0,43.7026,43.7407,43.693,43.7407,136536.0
2021-12-09 14:25:00,45.88,45.9,45.86,45.9,220629.0,43.7407,43.7598,43.7216,43.7598,220629.0
2021-12-09 14:30:00,45.9,46.0,45.89,46.0,347721.0,43.7598,43.8551,43.7502,43.8551,347721.0
2021-12-09 14:35:00,46.0,46.14,45.99,46.13,1136652.0,43.8551,43.9886,43.8456,43.979,1136652.0
2021-12-09 14:40:00,46.13,46.13,46.07,46.08,1227450.0,43.979,43.979,43.9218,43.9314,1227450.0
2021-12-09 14:45:00,46.08,46.11,46.07,46.09,766662.0,43.9314,43.96,43.9218,43.9409,766662.0
2021-12-09 14:50:00,46.09,46.12,46.08,46.11,430308.0,43.9409,43.9695,43.9314,43.96,430308.0
2021-12-09 14:55:00,46.12,46.14,46.08,46.13,867423.0,43.9695,43.9886,43.9314,43.979,867423.0
2021-12-09 15:00:00,46.13,46.17,46.11,46.16,419292.0,43.979,44.0172,43.96,44.0076,419292.0
2021-12-09 15:05:00,46.16,46.19,46.14,46.17,365520.0,44.0076,44.0362,43.9886,44.0172,365520.0
2021-12-09 15:10:00,46.17,46.18,46.15,46.17,327534.0,44.0172,44.0267,43.9981,44.0172,327534.0
2021-12-09 15:15:00,46.17,46.17,46.12,46.15,397245.0,44.0172,44.0172,43.9695,43.9981,397245.0
2021-12-09 15:20:00,46.15,46.18,46.12,46.15,415767.0,43.9981,44.0267,43.9695,43.9981,415767.0
2021-12-09 15:25:00,46.15,46.15,46.1,46.13,370410.0,43.9981,43.9981,43.9504,43.979,370410.0
2021-12-09 15:30:00,46.13,46.14,46.08,46.09,408606.0,43.979,43.9886,43.9314,43.9409,408606.0
2021-12-09 15:35:00,46.09,46.14,46.08,46.12,304215.0,43.9409,43.9886,43.9314,43.9695,304215.0
2021-12-09 15:40:00,46.12,46.12,46.04,46.08,477876.0,43.9695,43.9695,43.8932,43.9314,477876.0
2021-12-09 15:45:00,46.08,46.14,46.08,46.14,547479.0,43.9314,43.9886,43.9314,43.9886,547479.0
2021-12-09 15:50:00,46.13,46.18,46.08,46.09,782967.0,43.979,44.0267,43.9314,43.9409,782967.0
2021-12-09 15:55:00,46.09,46.18,46.07,46.17,2560488.0,43.9409,44.0267,43.9218,44.0172,2560488.0
2021-12-10 09:30:00,46.11,46.26,46.1,46.15,793971.0,43.96,44.103,43.9504,43.9981,793971.0
2021-12-10 09:35:00,46.15,46.31,46.14,46.25,352044.0,43.9981,44.1506,43.9886,44.0934,352044.0
2021-12-10 09:40:00,46.25,46.26,46.17,46.24,279054.0,44.0934,44.103,44.0172,44.0839,279054.0
2021-12-10 09:45:00,46.24,46.27,46.14,46.18,329307.0,44.0839,44.1125,43.9886,44.0267,329307.0
2021-12-10 09:50:00,46.19,46.19,46.06,46.1,249225.0,44.0362,44.0362,43.9123,43.9504,249225.0
2021-12-10 09:55:00,46.1,46.18,46.09,46.17,199131.0,43.9504,44.0267,43.9409,44.0172,199131.0
2021-12-10 10:00:00,46.17,46.22,46.05,46.08,212469.0,44.0172,44.0648,43.9028,43.9314,212469.0
2021-12-10 10:05:00,46.08,46.11,45.94,45.94,331569.0,43.9314,43.96,43.7979,43.7979,331569.0
2021-12-10 10:10:00,45.94,45.97,45.92,45.95,275730.0,43.7979,43.8265,43.7788,43.8074,275730.0
2021-12-10 10:15:00,45.95,45.96,45.86,45.93,261672.0,43.8074,43.817,43.7216,43.7884,261672.0
2021-12-10 10:20:00,45.93,46.02,45.92,45.99,429513.0,43.7884,43.8742,43.7788,43.8456,429513.0
2021-12-10 10:25:00,46.0,46.06,45.99,46.0,139515.0,43.8551,43.9123,43.8456,43.8551,139515.0
2021-12-10 10:30:00,45.99,46.06,45.98,46.03,182694.0,43.8456,43.9123,43.836,43.8837,182694.0
2021-12-10 10:35:00,46.03,46.03,46.0,46.0,189960.0,43.8837,43.8837,43.8551,43.8551,189960.0
2021-12-10 10:40:00,46.0,46.01,45.91,46.0,181365.0,43.8551,43.8646,43.7693,43.8551,181365.0
2021-12-10 10:45:00,46.0,46.04,45.99,46.0,191334.0,43.8551,43.8932,43.8456,43.8551,191334.0
2021-12-10 10:50:00,46.0,46.02,45.95,45.96,159801.0,43.8551,43.8742,43.8074,43.817,159801.0
2021-12-10 10:55:00,45.96,46.01,45.94,46.01,171204.0,43.817,43.8646,43.7979,43.8646,171204.0
2021-12-10 11:00:00,46.01,46.05,45.99,46.05,218379.0,43.8646,43.9028,43.8456,43.9028,218379.0
2021-12-10 11:05:00,46.05,46.06,45.94,45.97,204252.0,43.9028,43.9123,43.7979,43.8265,204252.0
2021-12-10 11:10:00,45.97,46.14,45.97,46.14,241860.0,43.8265,43.9886,43.8265,43.9886,241860.0
2021-12-10 11:15:00,46.15,46.19,46.11,46.13,244476.0,43.9981,44.0362,43.96,43.979,244476.0
2021-12-10 11:20:00,46.13,46.2,46.13,46.2,144870.0,43.979,44.0458,43.979,44.0458,144870.0
2021-12-10 11:25:00,46.2,46.21,46.13,46.2,185226.0,44.0458,44.0553,43.979,44.0458,185226.0
2021-12-10 11:30:00,46.2,46.21,46.13,46.2,163137.0,44.0458,44.0553,43.979,44.0458,163137.0
2021-12-10 11:35:00,46.2,46.23,46.19,46.21,127716.0,44.0458,44.0744,44.0362,44.0553,127716.0
2021-12-10 11:40:00,46.21,46.28,46.2,46.26,148164.0,44.0553,44.122,44.0458,44.103,148164.0
2021-12-10 11:45:00,46.26,46.28,46.23,46.24,151092.0,44.103,44.122,44.0744,44.0839,151092.0
2021-12-10 11:50:00,46.24,46.31,46.24,46.28,275691.0,44.0839,44.1506,44.0839,44.122,275691.0
2021-12-10 11:55:00,46.29,46.35,46.29,46.35,201534.0,44.1316,44.1888,44.1316,44.1888,201534.0
2021-12-10 12:00:00,46.35,46.39,46.33,46.39,230634.0,44.1888,44.2269,44.1697,44.2269,230634.0
2021-12-10 12:05:00,46.39,46.41,46.37,46.39,215262.0,44.2269,44.246,44.2078,44.2269,215262.0
2021-12-10 12:10:00,46.4,46.42,46.36,46.37,216144.0,44.2364,44.2555,44.1983,44.2078,216144.0
2021-12-10 12:15:00,46.37,46.41,46.36,46.39,176055.0,44.2078,44.246,44.1983,44.2269,176055.0
2021-12-10 12:20:00,46.38,46.41,46.36,46.4,166332.0,44.2174,44.246,44.1983,44.2364,166332.0
2021-12-10 12:25:00,46.4,46.4,46.37,46.38,121206.0,44.2364,44.2364,44.2078,44.2174,121206.0
2021-12-10 12:30:00,46.38,46.38,46.33,46.34,288204.0,44.2174,44.2174,44.1697,44.1792,288204.0
2021-12-10 12:35:00,46.33,46.41,46.33,46.4,187923.0,44.1697,44.246,44.1697,44.2364,187923.0
2021-12-10 12:40:00,46.4,46.43,46.4,46.42,115860.0,44.2364,44.265,44.2364,44.2555,115860.0
2021-12-10 12:45:00,46.42,46.44,46.41,46.44,107595.0,44.2555,44.2746,44.246,44.2746,107595.0
2021-12-10 12:50:00,46.44,46.45,46.42,46.43,106206.0,44.2746,44.2841,44.2555,44.265,106206.0
2021-12-10 12:55:00,46.43,46.45,46.41,46.45,138096.0,44.265,44.2841,44.246,44.2841,138096.0
2021-12-10 13:00:00,46.45,46.53,46.45,46.5,222780.0,44.2841,44.3604,44.2841,44.3318,222780.0
2021-12-10 13:05:00,46.51,46.52,46.5,46.52,130110.0,44.3413,44.3508,44.3318,44.3508,130110.0
2021-12-10 13:10:00,46.51,46.58,46.51,46.58,145551.0,44.3413,44.4081,44.3413,44.4081,145551.0
2021-12-10 13:15:00,46.58,46.68,46.58,46.68,554538.0,44.4081,44.5034,44.4081,44.5034,554538.0
2021-12-10 13:20:00,46.68,46.81,46.68,46.79,653325.0,44.5034,44.6273,44.5034,44.6083,653325.0
2021-12-10 13:25:00,46.79,46.8,46.75,46.79,614232.0,44.6083,44.6178,44.5701,44.6083,614232.0
2021-12-10 13:30:00,46.79,46.84,46.79,46.83,530343.0,44.6083,44.6559,44.6083,44.6464,530343.0
2021-12-10 13:35:00,46.83,46.85,46.8,46.83,512040.0,44.6464,44.6655,44.6178,44.6464,512040.0
2021-12-10 13:40:00,46.83,46.88,46.81,46.88,397917.0,44.6464,44.6941,44.6273,44.6941,397917.0
2021-12-10 13:45:00,46.88,46.9,46.86,46.9,410001.0,44.6941,44.7131,44.675,44.7131,410001.0
2021-12-10 13:50:00,46.9,46.93,46.88,46.93,454566.0,44.7131,44.7417,44.6941,44.7417,454566.0
2021-12-10 13:55:00,46.93,46.97,46.91,46.95,366606.0,44.7417,44.7799,44.7227,44.7608,366606.0
2021-12-10 14:00:00,46.95,46.96,46.92,46.93,446274.0,44.7608,44.7703,44.7322,44.7417,446274.0
2021-12-10 14:05:00,46.93,46.94,46.87,46.9,628053.0,44.7417,44.7513,44.6845,44.7131,628053.0
2021-12-10 14:10:00,46.9,46.93,46.87,46.92,262503.0,44.7131,44.7417,44.6845,44.7322,262503.0
2021-12-10 14:15:00,46.92,46.93,46.89,46.9,317232.0,44.7322,44.7417,44.7036,44.7131,317232.0
2021-12-10 14:20:00,46.9,46.91,46.87,46.88,327558.0,44.7131,44.7227,44.6845,44.6941,327558.0
2021-12-10 14:25:00,46.88,46.88,46.85,46.86,304632.0,44.6941,44.6941,44.6655,44.675,304632.0
2021-12-10 14:30:00,46.86,46.92,46.86,46.87,465666.0,44.675,44.7322,44.675,44.6845,465666.0
2021-12-10 14:35:00,46.87,46.87,46.76,46.78,388950.0,44.6845,44.6845,44.5797,44.5987,388950.0
2021-12-10 14:40:00,46.78,46.83,46.77,46.8,232596.0,44.5987,44.6464,44.5892,44.6178,232596.0
2021-12-10 14:45:00,46.8,46.82,46.76,46.77,469959.0,44.6178,44.6369,44.5797,44.5892,469959.0
2021-12-10 14:50:00,46.77,46.79,46.76,46.76,261870.0,44.5892,44.6083,44.5797,44.5797,261870.0
2021-12-10 14:55:00,46.76,46.8,46.73,46.75,358443.0,44.5797,44.6178,44.5511,44.5701,358443.0
2021-12-10 15:00:00,46.76,46.78,46.75,46.78,312876.0,44.5797,44.5987,44.5701,44.5987,312876.0
2021-12-10 15:05:00,46.77,46.81,46.77,46.8,283113.0,44.5892,44.6273,44.5892,44.6178,283113.0
2021-12-10 15:10:00,46.8,46.81,46.75,46.8,448506.0,44.6178,44.6273,44.5701,44.6178,448506.0
2021-12-10 15:15:00,46.8,46.8,46.75,46.78,266436.0,44.6178,44.6178,44.5701,44.5987,266436.0
2021-12-10 15:20:00,46.77,46.79,46.74,46.75,390945.0,44.5892,44.6083,44.5606,44.5701,390945.0
2021-12-10 15:25:00,46.75,46.83,46.73,46.82,957234.0,44.5701,44.6464,44.5511,44.6369,957234.0
2021-12-10 15:30:00,46.82,46.9,46.82,46.88,766065.0,44.6369,44.7131,44.6369,44.6941,766065.0
2021-12-10 15:35:00,46.88,46.9,46.77,46.79,530259.0,44.6941,44.7131,44.5892,44.6083,530259.0
2021-12-10 15:40:00,46.79,46.95,46.75,46.95,874986.0,44.6083,44.7608,44.5701,44.7608,874986.0
2021-12-10 15:45:00,46.95,47.05,46.95,47.04,1901577.0,44.7608,44.8561,44.7608,44.8466,1901577.0
2021-12-10 15:50:00,47.04,47.09,47.03,47.04,1726272.0,44.8466,44.8943,44.8371,44.8466,1726272.0
2021-12-10 15:55:00,47.05,47.1,47.01,47.01,2162307.0,44.8561,44.9038,44.818,44.818,2162307.0
2021-12-13 09:30:00,46.75,46.98,46.67,46.95,863874.0,44.5701,44.7894,44.4939,44.7608,863874.0
2021-12-13 09:35:00,46.95,47.25,46.93,47.2,447003.0,44.7608,45.0468,44.7417,44.9991,447003.0
2021-12-13 09:40:00,47.2,47.22,47.12,47.13,544695.0,44.9991,45.0182,44.9229,44.9324,544695.0
2021-12-13 09:45:00,47.12,47.13,46.97,47.0,271173.0,44.9229,44.9324,44.7799,44.8085,271173.0
2021-12-13 09:50:00,46.99,47.08,46.97,47.05,240642.0,44.7989,44.8847,44.7799,44.8561,240642.0
2021-12-13 09:55:00,47.06,47.07,46.85,46.92,199389.0,44.8657,44.8752,44.6655,44.7322,199389.0
2021-12-13 10:00:00,46.92,46.99,46.9,46.98,159999.0,44.7322,44.7989,44.7131,44.7894,159999.0
2021-12-13 10:05:00,46.98,46.98,46.86,46.94,193653.0,44.7894,44.7894,44.675,44.7513,193653.0
2021-12-13 10:10:00,46.93,46.98,46.87,46.92,180591.0,44.7417,44.7894,44.6845,44.7322,180591.0
2021-12-13 10:15:00,46.91,46.97,46.88,46.93,126348.0,44.7227,44.7799,44.6941,44.7417,126348.0
2021-12-13 10:20:00,46.93,46.93,46.87,46.92,145533.0,44.7417,44.7417,44.6845,44.7322,145533.0
2021-12-13 10:25:00,46.92,46.92,46.81,46.83,202893.0,44.7322,44.7322,44.6273,44.6464,202893.0
2021-12-13 10:30:00,46.82,46.93,46.8,46.93,192318.0,44.6369,44.7417,44.6178,44.7417,192318.0
2021-12-13 10:35:00,46.93,46.95,46.87,46.89,156144.0,44.7417,44.7608,44.6845,44.7036,156144.0
2021-12-13 10:40:00,46.89,46.97,46.87,46.96,197223.0,44.7036,44.7799,44.6845,44.7703,197223.0
2021-12-13 10:45:00,46.95,47.01,46.95,46.96,188100.0,44.7608,44.818,44.7608,44.7703,188100.0
2021-12-13 10:50:00,46.96,47.02,46.95,47.0,157104.0,44.7703,44.8275,44.7608,44.8085,157104.0
2021-12-13 10:55:00,47.01,47.01,46.95,46.96,118152.0,44.818,44.818,44.7608,44.7703,118152.0
2021-12-13 11:00:00,46.96,47.1,46.96,47.08,206601.0,44.7703,44.9038,44.7703,44.8847,206601.0
2021-12-13 11:05:00,47.08,47.16,47.06,47.06,205062.0,44.8847,44.961,44.8657,44.8657,205062.0
2021-12-13 11:10:00,47.06,47.1,47.0,47.05,199374.0,44.8657,44.9038,44.8085,44.8561,199374.0
2021-12-13 11:15:00,47.05,47.11,47.04,47.07,220182.0,44.8561,44.9133,44.8466,44.8752,220182.0
2021-12-13 11:20:00,47.06,47.11,47.05,47.08,188406.0,44.8657,44.9133,44.8561,44.8847,188406.0
2021-12-13 11:25:00,47.08,47.09,46.99,47.06,379083.0,44.8847,44.8943,44.7989,44.8657,379083.0
2021-12-13 11:30:00,47.06,47.14,47.05,47.13,378057.0,44.8657,44.9419,44.8561,44.9324,378057.0
2021-12-13 11:35:00,47.13,47.15,47.06,47.09,373380.0,44.9324,44.9515,44.8657,44.8943,373380.0
2021-12-13 11:40:00,47.09,47.09,46.96,46.98,317799.0,44.8943,44.8943,44.7703,44.7894,317799.0
2021-12-13 11:45:00,46.98,46.99,46.91,46.92,259251.0,44.7894,44.7989,44.7227,44.7322,259251.0
2021-12-13 11:50:00,46.92,46.93,46.89,46.93,181548.0,44.7322,44.7417,44.7036,44.7417,181548.0
2021-12-13 11:55:00,46.93,47.0,46.87,46.99,184107.0,44.7417,44.8085,44.6845,44.7989,184107.0
2021-12-13 12:00:00,46.99,46.99,46.93,46.98,113448.0,44.7989,44.7989,44.7417,44.7894,113448.0
2021-12-13 12:05:00,46.97,47.0,46.96,46.98,138345.0,44.7799,44.8085,44.7703,44.7894,138345.0
2021-12-13 12:10:00,46.98,47.0,46.96,46.96,171699.0,44.7894,44.8085,44.7703,44.7703,171699.0
2021-12-13 12:15:00,46.97,46.98,46.9,46.91,135288.0,44.7799,44.7894,44.7131,44.7227,135288.0
2021-12-13 12:20:00,46.91,46.93,46.89,46.89,165375.0,44.7227,44.7417,44.7036,44.7036,165375.0
2021-12-13 12:25:00,46.89,46.97,46.88,46.97,136077.0,44.7036,44.7799,44.6941,44.7799,136077.0
2021-12-13 12:30:00,46.96,47.0,46.95,46.99,141012.0,44.7703,44.8085,44.7608,44.7989,141012.0
2021-12-13 12:35:00,46.99,47.11,46.99,47.11,235587.0,44.7989,44.9133,44.7989,44.9133,235587.0
2021-12-13 12:40:00,47.12,47.18,47.09,47.15,209916.0,44.9229,44.9801,44.8943,44.9515,209916.0
2021-12-13 12:45:00,47.15,47.25,47.14,47.23,265539.0,44.9515,45.0468,44.9419,45.0277,265539.0
2021-12-13 12:50:00,47.24,47.29,47.23,47.29,395685.0,45.0373,45.0849,45.0277,45.0849,395685.0
2021-12-13 12:55:00,47.29,47.52,47.29,47.51,696525.0,45.0849,45.3042,45.0849,45.2947,696525.0
2021-12-13 13:00:00,47.51,47.51,47.37,47.38,361539.0,45.2947,45.2947,45.1612,45.1707,361539.0
2021-12-13 13:05:00,47.38,47.41,47.35,47.38,265620.0,45.1707,45.1993,45.1421,45.1707,265620.0
2021-12-13 13:10:00,47.38,47.38,47.32,47.38,276090.0,45.1707,45.1707,45.1135,45.1707,276090.0
2021-12-13 13:15:00,47.37,47.4,47.36,47.4,238764.0,45.1612,45.1898,45.1517,45.1898,238764.0
2021-12-13 13:20:00,47.4,47.43,47.37,47.38,177057.0,45.1898,45.2184,45.1612,45.1707,177057.0
2021-12-13 13:25:00,47.39,47.4,47.34,47.39,208197.0,45.1803,45.1898,45.1326,45.1803,208197.0
2021-12-13 13:30:00,47.39,47.41,47.36,47.41,243582.0,45.1803,45.1993,45.1517,45.1993,243582.0
2021-12-13 13:35:00,47.41,47.43,47.39,47.39,144318.0,45.1993,45.2184,45.1803,45.1803,144318.0
2021-12-13 13:40:00,47.39,47.43,47.36,47.43,208347.0,45.1803,45.2184,45.1517,45.2184,208347.0
2021-12-13 13:45:00,47.43,47.46,47.4,47.43,187026.0,45.2184,45.247,45.1898,45.2184,187026.0
2021-12-13 13:50:00,47.43,47.46,47.41,47.46,202629.0,45.2184,45.247,45.1993,45.247,202629.0
2021-12-13 13:55:00,47.46,47.47,47.42,47.47,153294.0,45.247,45.2566,45.2089,45.2566,153294.0
2021-12-13 14:00:00,47.47,47.53,47.47,47.52,474126.0,45.2566,45.3138,45.2566,45.3042,474126.0
2021-12-13 14:05:00,47.52,47.58,47.47,47.55,409788.0,45.3042,45.3614,45.2566,45.3328,409788.0
2021-12-13 14:10:00,47.54,47.6,47.51,47.58,242340.0,45.3233,45.3805,45.2947,45.3614,242340.0
2021-12-13 14:15:00,47.58,47.62,47.58,47.6,192591.0,45.3614,45.3996,45.3614,45.3805,192591.0
2021-12-13 14:20:00,47.6,47.63,47.56,47.56,228522.0,45.3805,45.4091,45.3424,45.3424,228522.0
2021-12-13 14:25:00,47.56,47.63,47.56,47.63,310989.0,45.3424,45.4091,45.3424,45.4091,310989.0
2021-12-13 14:30:00,47.63,47.66,47.59,47.62,440670.0,45.4091,45.4377,45.371,45.3996,440670.0
2021-12-13 14:35:00,47.61,47.64,47.59,47.64,259935.0,45.39,45.4186,45.371,45.4186,259935.0
2021-12-13 14:40:00,47.64,47.65,47.61,47.63,190971.0,45.4186,45.4282,45.39,45.4091,190971.0
2021-12-13 14:45:00,47.64,47.65,47.57,47.59,308970.0,45.4186,45.4282,45.3519,45.371,308970.0
2021-12-13 14:50:00,47.59,47.62,47.58,47.61,173748.0,45.371,45.3996,45.3614,45.39,173748.0
2021-12-13 14:55:00,47.61,47.63,47.57,47.58,230367.0,45.39,45.4091,45.3519,45.3614,230367.0
2021-12-13 15:00:00,47.58,47.59,47.54,47.56,152244.0,45.3614,45.371,45.3233,45.3424,152244.0
2021-12-13 15:05:00,47.56,47.58,47.48,47.48,262980.0,45.3424,45.3614,45.2661,45.2661,262980.0
2021-12-13 15:10:00,47.48,47.61,47.48,47.6,268029.0,45.2661,45.39,45.2661,45.3805,268029.0
2021-12-13 15:15:00,47.6,47.67,47.6,47.67,640260.0,45.3805,45.4472,45.3805,45.4472,640260.0
2021-12-13 15:20:00,47.67,47.75,47.66,47.72,1246545.0,45.4472,45.5235,45.4377,45.4949,1246545.0
2021-12-13 15:25:00,47.73,47.81,47.71,47.78,1790790.0,45.5044,45.5807,45.4854,45.5521,1790790.0
2021-12-13 15:30:00,47.78,47.84,47.75,47.83,1168110.0,45.5521,45.6093,45.5235,45.5998,1168110.0
2021-12-13 15:35:00,47.83,47.89,47.8,47.85,1615296.0,45.5998,45.657,45.5712,45.6188,1615296.0
2021-12-13 15:40:00,47.85,47.89,47.83,47.86,2205240.0,45.6188,45.657,45.5998,45.6284,2205240.0
2021-12-13 15:45:00,47.86,47.91,47.86,47.88,1084506.0,45.6284,45.676,45.6284,45.6474,1084506.0
2021-12-13 15:50:00,47.89,47.92,47.83,47.87,2359971.0,45.657,45.6856,45.5998,45.6379,2359971.0
2021-12-13 15:55:00,47.87,47.9,47.77,47.87,2893191.0,45.6379,45.6665,45.5426,45.6379,2893191.0
2021-12-14 09:30:00,47.77,47.91,47.62,47.89,798636.0,45.5426,45.676,45.3996,45.657,798636.0
2021-12-14 09:35:00,47.89,47.98,47.55,47.57,729165.0,45.657,45.7428,45.3328,45.3519,729165.0
2021-12-14 09:40:00,47.57,47.61,47.38,47.57,476601.0,45.3519,45.39,45.1707,45.3519,476601.0
2021-12-14 09:45:00,47.57,47.68,47.44,47.6,470007.0,45.3519,45.4568,45.228,45.3805,470007.0
2021-12-14 09:50:00,47.61,47.78,47.59,47.75,346644.0,45.39,45.5521,45.371,45.5235,346644.0
2021-12-14 09:55:00,47.76,47.76,47.61,47.62,293307.0,45.533,45.533,45.39,45.3996,293307.0
2021-12-14 10:00:00,47.62,47.68,47.54,47.58,276894.0,45.3996,45.4568,45.3233,45.3614,276894.0
2021-12-14 10:05:00,47.57,47.65,47.48,47.52,417909.0,45.3519,45.4282,45.2661,45.3042,417909.0
2021-12-14 10:10:00,47.52,47.58,47.47,47.56,431247.0,45.3042,45.3614,45.2566,45.3424,431247.0
2021-12-14 10:15:00,47.56,47.63,47.52,47.54,310944.0,45.3424,45.4091,45.3042,45.3233,310944.0
2021-12-14 10:20:00,47.54,47.61,47.5,47.53,344472.0,45.3233,45.39,45.2852,45.3138,344472.0
2021-12-14 10:25:00,47.53,47.59,47.5,47.57,301992.0,45.3138,45.371,45.2852,45.3519,301992.0
2021-12-14 10:30:00,47.57,47.57,47.43,47.52,318360.0,45.3519,45.3519,45.2184,45.3042,318360.0
2021-12-14 10:35:00,47.53,47.54,47.46,47.52,338439.0,45.3138,45.3233,45.247,45.3042,338439.0
2021-12-14 10:40:00,47.52,47.53,47.44,47.46,298659.0,45.3042,45.3138,45.228,45.247,298659.0
2021-12-14 10:45:00,47.46,47.52,47.46,47.48,326916.0,45.247,45.3042,45.247,45.2661,326916.0
2021-12-14 10:50:00,47.48,47.57,47.47,47.56,295167.0,45.2661,45.3519,45.2566,45.3424,295167.0
2021-12-14 10:55:00,47.56,47.68,47.55,47.66,369948.0,45.3424,45.4568,45.3328,45.4377,369948.0
2021-12-14 11:00:00,47.66,47.89,47.65,47.88,387513.0,45.4377,45.657,45.4282,45.6474,387513.0
2021-12-14 11:05:00,47.89,48.05,47.88,48.03,750522.0,45.657,45.8095,45.6474,45.7904,750522.0
2021-12-14 11:10:00,48.03,48.11,48.02,48.04,741354.0,45.7904,45.8667,45.7809,45.8,741354.0
2021-12-14 11:15:00,48.04,48.14,48.04,48.14,549213.0,45.8,45.8953,45.8,45.8953,549213.0
2021-12-14 11:20:00,48.14,48.15,48.05,48.06,459531.0,45.8953,45.9048,45.8095,45.819,459531.0
2021-12-14 11:25:00,48.06,48.16,48.06,48.15,401313.0,45.819,45.9144,45.819,45.9048,401313.0
2021-12-14 11:30:00,48.14,48.15,48.03,48.04,368376.0,45.8953,45.9048,45.7904,45.8,368376.0
2021-12-14 11:35:00,48.04,48.06,47.93,48.05,415611.0,45.8,45.819,45.6951,45.8095,415611.0
2021-12-14 11:40:00,48.05,48.09,47.98,48.01,276519.0,45.8095,45.8476,45.7428,45.7714,276519.0
2021-12-14 11:45:00,48.01,48.03,47.97,47.98,230310.0,45.7714,45.7904,45.7332,45.7428,230310.0
2021-12-14 11:50:00,47.99,48.0,47.96,47.96,209898.0,45.7523,45.7618,45.7237,45.7237,209898.0
2021-12-14 11:55:00,47.96,47.99,47.94,47.97,224289.0,45.7237,45.7523,45.7046,45.7332,224289.0
2021-12-14 12:00:00,47.97,48.07,47.96,48.06,310965.0,45.7332,45.8286,45.7237,45.819,310965.0
2021-12-14 12:05:00,48.06,48.14,48.03,48.12,260136.0,45.819,45.8953,45.7904,45.8762,260136.0
2021-12-14 12:10:00,48.13,48.18,48.09,48.09,356490.0,45.8858,45.9334,45.8476,45.8476,356490.0
2021-12-14 12:15:00,48.09,48.15,48.06,48.14,346146.0,45.8476,45.9048,45.819,45.8953,346146.0
2021-12-14 12:20:00,48.14,48.15,48.1,48.1,231945.0,45.8953,45.9048,45.8572,45.8572,231945.0
2021-12-14 12:25:00,48.1,48.17,48.09,48.16,307383.0,45.8572,45.9239,45.8476,45.9144,307383.0
2021-12-14 12:30:00,48.16,48.16,48.06,48.14,338277.0,45.9144,45.9144,45.819,45.8953,338277.0
2021-12-14 12:35:00,48.14,48.2,48.14,48.19,293961.0,45.8953,45.9525,45.8953,45.943,293961.0
2021-12-14 12:40:00,48.19,48.19,48.08,48.09,267198.0,45.943,45.943,45.8381,45.8476,267198.0
2021-12-14 12:45:00,48.1,48.15,48.09,48.14,449625.0,45.8572,45.9048,45.8476,45.8953,449625.0
2021-12-14 12:50:00,48.13,48.15,48.09,48.09,222894.0,45.8858,45.9048,45.8476,45.8476,222894.0
2021-12-14 12:55:00,48.09,48.12,48.09,48.1,222996.0,45.8476,45.8762,45.8476,45.8572,222996.0
2021-12-14 13:00:00,48.1,48.17,48.1,48.15,277926.0,45.8572,45.9239,45.8572,45.9048,277926.0
2021-12-14 13:05:00,48.15,48.23,48.15,48.22,339114.0,45.9048,45.9811,45.9048,45.9716,339114.0
2021-12-14 13:10:00,48.22,48.23,48.17,48.21,256806.0,45.9716,45.9811,45.9239,45.962,256806.0
2021-12-14 13:15:00,48.21,48.22,48.19,48.22,237120.0,45.962,45.9716,45.943,45.9716,237120.0
2021-12-14 13:20:00,48.22,48.3,48.21,48.29,454116.0,45.9716,46.0479,45.962,46.0383,454116.0
2021-12-14 13:25:00,48.29,48.33,48.25,48.27,446439.0,46.0383,46.0765,46.0002,46.0192,446439.0
2021-12-14 13:30:00,48.27,48.36,48.26,48.32,537543.0,46.0192,46.1051,46.0097,46.0669,537543.0
2021-12-14 13:35:00,48.31,48.36,48.3,48.3,369597.0,46.0574,46.1051,46.0479,46.0479,369597.0
2021-12-14 13:40:00,48.3,48.31,48.26,48.27,1818579.0,46.0479,46.0574,46.0097,46.0192,1818579.0
2021-12-14 13:45:00,48.27,48.27,48.16,48.16,268185.0,46.0192,46.0192,45.9144,45.9144,268185.0
2021-12-14 13:50:00,48.16,48.17,48.1,48.11,218172.0,45.9144,45.9239,45.8572,45.8667,218172.0
2021-12-14 13:55:00,48.11,48.19,48.09,48.19,315423.0,45.8667,45.943,45.8476,45.943,315423.0
2021-12-14 14:00:00,48.18,48.21,48.17,48.2,165972.0,45.9334,45.962,45.9239,45.9525,165972.0
2021-12-14 14:05:00,48.2,48.2,48.15,48.17,224766.0,45.9525,45.9525,45.9048,45.9239,224766.0
2021-12-14 14:10:00,48.17,48.19,48.13,48.13,146751.0,45.9239,45.943,45.8858,45.8858,146751.0
2021-12-14 14:15:00,48.13,48.13,48.07,48.09,166911.0,45.8858,45.8858,45.8286,45.8476,166911.0
2021-12-14 14:20:00,48.09,48.1,48.03,48.04,196734.0,45.8476,45.8572,45.7904,45.8,196734.0
2021-12-14 14:25:00,48.04,48.05,47.97,47.97,212079.0,45.8,45.8095,45.7332,45.7332,212079.0
2021-12-14 14:30:00,47.97,48.02,47.97,48.01,193998.0,45.7332,45.7809,45.7332,45.7714,193998.0
2021-12-14 14:35:00,48.01,48.01,47.95,47.96,144015.0,45.7714,45.7714,45.7142,45.7237,144015.0
2021-12-14 14:40:00,47.96,47.97,47.93,47.95,178344.0,45.7237,45.7332,45.6951,45.7142,178344.0
2021-12-14 14:45:00,47.95,48.01,47.94,47.99,197196.0,45.7142,45.7714,45.7046,45.7523,197196.0
2021-12-14 14:50:00,47.99,48.04,47.99,48.03,148326.0,45.7523,45.8,45.7523,45.7904,148326.0
2021-12-14 14:55:00,48.03,48.06,48.02,48.04,181008.0,45.7904,45.819,45.7809,45.8,181008.0
2021-12-14 15:00:00,48.04,48.12,48.03,48.11,233790.0,45.8,45.8762,45.7904,45.8667,233790.0
2021-12-14 15:05:00,48.12,48.16,48.11,48.15,317088.0,45.8762,45.9144,45.8667,45.9048,317088.0
2021-12-14 15:10:00,48.15,48.17,48.12,48.17,284793.0,45.9048,45.9239,45.8762,45.9239,284793.0
2021-12-14 15:15:00,48.17,48.22,48.16,48.22,299742.0,45.9239,45.9716,45.9144,45.9716,299742.0
2021-12-14 15:20:00,48.22,48.29,48.21,48.28,388359.0,45.9716,46.0383,45.962,46.0288,388359.0
2021-12-14 15:25:00,48.28,48.31,48.26,48.31,374841.0,46.0288,46.0574,46.0097,46.0574,374841.0
2021-12-14 15:30:00,48.31,48.39,48.3,48.39,602139.0,46.0574,46.1337,46.0479,46.1337,602139.0
2021-12-14 15:35:00,48.39,48.43,48.38,48.4,685377.0,46.1337,46.1718,46.1241,46.1432,685377.0
2021-12-14 15:40:00,48.4,48.4,48.31,48.34,677130.0,46.1432,46.1432,46.0574,46.086,677130.0
2021-12-14 15:45:00,48.34,48.38,48.3,48.31,623652.0,46.086,46.1241,46.0479,46.0574,623652.0
2021-12-14 15:50:00,48.3,48.33,48.23,48.29,808389.0,46.0479,46.0765,45.9811,46.0383,808389.0
2021-12-14 15:55:00,48.29,48.33,48.24,48.31,1616205.0,46.0383,46.0765,45.9906,46.0574,1616205.0
2021-12-15 09:30:00,48.4,48.71,48.38,48.44,902754.0,46.1432,46.4387,46.1241,46.1813,902754.0
2021-12-15 09:35:00,48.44,48.44,48.34,48.36,414042.0,46.1813,46.1813,46.086,46.1051,414042.0
2021-12-15 09:40:00,48.36,48.65,48.35,48.54,707112.0,46.1051,46.3815,46.0955,46.2767,707112.0
2021-12-15 09:45:00,48.54,48.58,48.41,48.48,551493.0,46.2767,46.3148,46.1527,46.2195,551493.0
2021-12-15 09:50:00,48.48,48.49,48.4,48.44,296502.0,46.2195,46.229,46.1432,46.1813,296502.0
2021-12-15 09:55:00,48.44,48.44,48.34,48.42,356985.0,46.1813,46.1813,46.086,46.1623,356985.0
2021-12-15 10:00:00,48.41,48.56,48.41,48.49,376317.0,46.1527,46.2957,46.1527,46.229,376317.0
2021-12-15 10:05:00,48.49,48.61,48.48,48.6,267153.0,46.229,46.3434,46.2195,46.3339,267153.0
2021-12-15 10:10:00,48.6,48.65,48.55,48.59,218592.0,46.3339,46.3815,46.2862,46.3243,218592.0
2021-12-15 10:15:00,48.59,48.62,48.46,48.49,226686.0,46.3243,46.3529,46.2004,46.229,226686.0
2021-12-15 10:20:00,48.49,48.58,48.47,48.53,302466.0,46.229,46.3148,46.2099,46.2671,302466.0
2021-12-15 10:25:00,48.53,48.65,48.53,48.65,232563.0,46.2671,46.3815,46.2671,46.3815,232563.0
2021-12-15 10:30:00,48.64,48.67,48.59,48.65,582909.0,46.372,46.4006,46.3243,46.3815,582909.0
2021-12-15 10:35:00,48.66,48.72,48.64,48.71,339039.0,46.3911,46.4483,46.372,46.4387,339039.0
2021-12-15 10:40:00,48.71,48.76,48.65,48.74,271137.0,46.4387,46.4864,46.3815,46.4673,271137.0
2021-12-15 10:45:00,48.74,48.82,48.73,48.79,311142.0,46.4673,46.5436,46.4578,46.515,311142.0
2021-12-15 10:50:00,48.79,48.81,48.65,48.65,381759.0,46.515,46.5341,46.3815,46.3815,381759.0
2021-12-15 10:55:00,48.66,48.76,48.63,48.75,271719.0,46.3911,46.4864,46.3625,46.4769,271719.0
2021-12-15 11:00:00,48.75,48.75,48.63,48.68,228846.0,46.4769,46.4769,46.3625,46.4101,228846.0
2021-12-15 11:05:00,48.68,48.68,48.59,48.63,163062.0,46.4101,46.4101,46.3243,46.3625,163062.0
2021-12-15 11:10:00,48.64,48.64,48.55,48.55,205971.0,46.372,46.372,46.2862,46.2862,205971.0
2021-12-15 11:15:00,48.55,48.56,48.49,48.52,205611.0,46.2862,46.2957,46.229,46.2576,205611.0
2021-12-15 11:20:00,48.52,48.58,48.51,48.51,142455.0,46.2576,46.3148,46.2481,46.2481,142455.0
2021-12-15 11:25:00,48.52,48.52,48.47,48.47,183636.0,46.2576,46.2576,46.2099,46.2099,183636.0
2021-12-15 11:30:00,48.47,48.52,48.45,48.47,232566.0,46.2099,46.2576,46.1909,46.2099,232566.0
2021-12-15 11:35:00,48.48,48.48,48.41,48.42,156648.0,46.2195,46.2195,46.1527,46.1623,156648.0
2021-12-15 11:40:00,48.42,48.47,48.39,48.43,183270.0,46.1623,46.2099,46.1337,46.1718,183270.0
2021-12-15 11:45:00,48.43,48.46,48.4,48.42,136428.0,46.1718,46.2004,46.1432,46.1623,136428.0
2021-12-15 11:50:00,48.41,48.43,48.38,48.4,138924.0,46.1527,46.1718,46.1241,46.1432,138924.0
2021-12-15 11:55:00,48.4,48.42,48.38,48.4,142515.0,46.1432,46.1623,46.1241,46.1432,142515.0
2021-12-15 12:00:00,48.4,48.42,48.38,48.4,152799.0,46.1432,46.1623,46.1241,46.1432,152799.0
2021-12-15 12:05:00,48.39,48.42,48.36,48.4,174558.0,46.1337,46.1623,46.1051,46.1432,174558.0
2021-12-15 12:10:00,48.39,48.47,48.39,48.46,126069.0,46.1337,46.2099,46.1337,46.2004,126069.0
2021-12-15 12:15:00,48.45,48.47,48.42,48.42,151122.0,46.1909,46.2099,46.1623,46.1623,151122.0
2021-12-15 12:20:00,48.43,48.43,48.4,48.43,97032.0,46.1718,46.1718,46.1432,46.1718,97032.0
2021-12-15 12:25:00,48.43,48.48,48.42,48.48,126591.0,46.1718,46.2195,46.1623,46.2195,126591.0
2021-12-15 12:30:00,48.48,48.5,48.43,48.43,121653.0,46.2195,46.2385,46.1718,46.1718,121653.0
2021-12-15 12:35:00,48.43,48.44,48.41,48.41,68112.0,46.1718,46.1813,46.1527,46.1527,68112.0
2021-12-15 12:40:00,48.42,48.44,48.4,48.44,106488.0,46.1623,46.1813,46.1432,46.1813,106488.0
2021-12-15 12:45:00,48.44,48.45,48.42,48.42,84120.0,46.1813,46.1909,46.1623,46.1623,84120.0
2021-12-15 12:50:00,48.43,48.46,48.42,48.45,149466.0,46.1718,46.2004,46.1623,46.1909,149466.0
2021-12-15 12:55:00,48.45,48.46,48.41,48.44,82911.0,46.1909,46.2004,46.1527,46.1813,82911.0
2021-12-15 13:00:00,48.44,48.46,48.41,48.41,158208.0,46.1813,46.2004,46.1527,46.1527,158208.0
2021-12-15 13:05:00,48.41,48.42,48.37,48.39,118554.0,46.1527,46.1623,46.1146,46.1337,118554.0
2021-12-15 13:10:00,48.39,48.39,48.3,48.32,146259.0,46.1337,46.1337,46.0479,46.0669,146259.0
2021-12-15 13:15:00,48.32,48.38,48.32,48.36,113280.0,46.0669,46.1241,46.0669,46.1051,113280.0
2021-12-15 13:20:00,48.36,48.36,48.32,48.32,92646.0,46.1051,46.1051,46.0669,46.0669,92646.0
2021-12-15 13:25:00,48.33,48.33,48.28,48.29,146361.0,46.0765,46.0765,46.0288,46.0383,146361.0
2021-12-15 13:30:00,48.29,48.3,48.21,48.21,234063.0,46.0383,46.0479,45.962,45.962,234063.0
2021-12-15 13:35:00,48.22,48.22,48.09,48.1,364695.0,45.9716,45.9716,45.8476,45.8572,364695.0
2021-12-15 13:40:00,48.1,48.13,48.06,48.11,229383.0,45.8572,45.8858,45.819,45.8667,229383.0
2021-12-15 13:45:00,48.12,48.14,48.09,48.12,120348.0,45.8762,45.8953,45.8476,45.8762,120348.0
2021-12-15 13:50:00,48.12,48.13,48.08,48.08,152649.0,45.8762,45.8858,45.8381,45.8381,152649.0
2021-12-15 13:55:00,48.08,48.12,48.03,48.09,174831.0,45.8381,45.8762,45.7904,45.8476,174831.0
2021-12-15 14:00:00,48.07,48.13,47.8,48.07,369198.0,45.8286,45.8858,45.5712,45.8286,369198.0
2021-12-15 14:05:00,48.07,48.28,48.04,48.28,361197.0,45.8286,46.0288,45.8,46.0288,361197.0
2021-12-15 14:10:00,48.28,48.42,48.28,48.41,449700.0,46.0288,46.1623,46.0288,46.1527,449700.0
2021-12-15 14:15:00,48.41,48.42,48.35,48.39,386154.0,46.1527,46.1623,46.0955,46.1337,386154.0
2021-12-15 14:20:00,48.39,48.39,48.24,48.26,331215.0,46.1337,46.1337,45.9906,46.0097,331215.0
2021-12-15 14:25:00,48.26,48.3,48.24,48.27,186627.0,46.0097,46.0479,45.9906,46.0192,186627.0
2021-12-15 14:30:00,48.26,48.31,48.26,48.31,191667.0,46.0097,46.0574,46.0097,46.0574,191667.0
2021-12-15 14:35:00,48.31,48.37,48.26,48.36,364842.0,46.0574,46.1146,46.0097,46.1051,364842.0
2021-12-15 14:40:00,48.36,48.37,48.32,48.35,155727.0,46.1051,46.1146,46.0669,46.0955,155727.0
2021-12-15 14:45:00,48.34,48.36,48.28,48.32,180051.0,46.086,46.1051,46.0288,46.0669,180051.0
2021-12-15 14:50:00,48.32,48.34,48.28,48.32,160836.0,46.0669,46.086,46.0288,46.0669,160836.0
2021-12-15 14:55:00,48.31,48.35,48.25,48.26,186306.0,46.0574,46.0955,46.0002,46.0097,186306.0
2021-12-15 15:00:00,48.28,48.31,48.27,48.29,141906.0,46.0288,46.0574,46.0192,46.0383,141906.0
2021-12-15 15:05:00,48.29,48.34,48.28,48.32,267114.0,46.0383,46.086,46.0288,46.0669,267114.0
2021-12-15 15:10:00,48.32,48.34,48.29,48.34,223290.0,46.0669,46.086,46.0383,46.086,223290.0
2021-12-15 15:15:00,48.34,48.46,48.32,48.4,290925.0,46.086,46.2004,46.0669,46.1432,290925.0
2021-12-15 15:20:00,48.4,48.5,48.39,48.49,490833.0,46.1432,46.2385,46.1337,46.229,490833.0
2021-12-15 15:25:00,48.49,48.57,48.48,48.57,357831.0,46.229,46.3053,46.2195,46.3053,357831.0
2021-12-15 15:30:00,48.57,48.58,48.5,48.52,315882.0,46.3053,46.3148,46.2385,46.2576,315882.0
2021-12-15 15:35:00,48.52,48.59,48.52,48.53,311652.0,46.2576,46.3243,46.2576,46.2671,311652.0
2021-12-15 15:40:00,48.53,48.56,48.48,48.52,410976.0,46.2671,46.2957,46.2195,46.2576,410976.0
2021-12-15 15:45:00,48.52,48.52,48.41,48.41,414279.0,46.2576,46.2576,46.1527,46.1527,414279.0
2021-12-15 15:50:00,48.42,48.64,48.41,48.62,972345.0,46.1623,46.372,46.1527,46.3529,972345.0
2021-12-15 15:55:00,48.62,48.66,48.58,48.59,1493913.0,46.3529,46.3911,46.3148,46.3243,1493913.0
2021-12-16 09:30:00,48.59,48.83,48.59,48.83,736875.0,46.3243,46.5531,46.3243,46.5531,736875.0
2021-12-16 09:35:00,48.82,48.84,48.57,48.7,345195.0,46.5436,46.5627,46.3053,46.4292,345195.0
2021-12-16 09:40:00,48.71,48.84,48.63,48.72,354873.0,46.4387,46.5627,46.3625,46.4483,354873.0
2021-12-16 09:45:00,48.71,48.74,48.51,48.53,423417.0,46.4387,46.4673,46.2481,46.2671,423417.0
2021-12-16 09:50:00,48.54,48.55,48.44,48.51,811371.0,46.2767,46.2862,46.1813,46.2481,811371.0
2021-12-16 09:55:00,48.51,48.52,48.4,48.5,322329.0,46.2481,46.2576,46.1432,46.2385,322329.0
2021-12-16 10:00:00,48.51,48.62,48.5,48.6,254772.0,46.2481,46.3529,46.2385,46.3339,254772.0
2021-12-16 10:05:00,48.6,48.64,48.56,48.56,187530.0,46.3339,46.372,46.2957,46.2957,187530.0
2021-12-16 10:10:00,48.56,48.61,48.44,48.46,287376.0,46.2957,46.3434,46.1813,46.2004,287376.0
2021-12-16 10:15:00,48.46,48.48,48.37,48.38,272499.0,46.2004,46.2195,46.1146,46.1241,272499.0
2021-12-16 10:20:00,48.37,48.39,48.29,48.33,257307.0,46.1146,46.1337,46.0383,46.0765,257307.0
2021-12-16 10:25:00,48.33,48.4,48.31,48.33,273429.0,46.0765,46.1432,46.0574,46.0765,273429.0
2021-12-16 10:30:00,48.33,48.39,48.33,48.34,255147.0,46.0765,46.1337,46.0765,46.086,255147.0
2021-12-16 10:35:00,48.34,48.45,48.34,48.44,274773.0,46.086,46.1909,46.086,46.1813,274773.0
2021-12-16 10:40:00,48.44,48.49,48.41,48.48,241944.0,46.1813,46.229,46.1527,46.2195,241944.0
2021-12-16 10:45:00,48.47,48.48,48.33,48.33,215514.0,46.2099,46.2195,46.0765,46.0765,215514.0
2021-12-16 10:50:00,48.33,48.44,48.33,48.44,170787.0,46.0765,46.1813,46.0765,46.1813,170787.0
2021-12-16 10:55:00,48.43,48.44,48.38,48.42,146181.0,46.1718,46.1813,46.1241,46.1623,146181.0
2021-12-16 11:00:00,48.42,48.54,48.42,48.52,213342.0,46.1623,46.2767,46.1623,46.2576,213342.0
2021-12-16 11:05:00,48.52,48.56,48.47,48.54,230163.0,46.2576,46.2957,46.2099,46.2767,230163.0
2021-12-16 11:10:00,48.54,48.57,48.53,48.57,145347.0,46.2767,46.3053,46.2671,46.3053,145347.0
2021-12-16 11:15:00,48.57,48.6,48.5,48.52,204786.0,46.3053,46.3339,46.2385,46.2576,204786.0
2021-12-16 11:20:00,48.53,48.57,48.52,48.55,109155.0,46.2671,46.3053,46.2576,46.2862,109155.0
2021-12-16 11:25:00,48.55,48.56,48.51,48.55,128604.0,46.2862,46.2957,46.2481,46.2862,128604.0
2021-12-16 11:30:00,48.54,48.57,48.51,48.52,264336.0,46.2767,46.3053,46.2481,46.2576,264336.0
2021-12-16 11:35:00,48.52,48.55,48.49,48.49,135102.0,46.2576,46.2862,46.229,46.229,135102.0
2021-12-16 11:40:00,48.49,48.56,48.49,48.56,122574.0,46.229,46.2957,46.229,46.2957,122574.0
2021-12-16 11:45:00,48.57,48.61,48.53,48.59,279774.0,46.3053,46.3434,46.2671,46.3243,279774.0
2021-12-16 11:50:00,48.58,48.61,48.54,48.56,143829.0,46.3148,46.3434,46.2767,46.2957,143829.0
2021-12-16 11:55:00,48.56,48.65,48.56,48.62,242727.0,46.2957,46.3815,46.2957,46.3529,242727.0
2021-12-16 12:00:00,48.63,48.65,48.57,48.58,264339.0,46.3625,46.3815,46.3053,46.3148,264339.0
2021-12-16 12:05:00,48.58,48.59,48.53,48.54,141582.0,46.3148,46.3243,46.2671,46.2767,141582.0
2021-12-16 12:10:00,48.54,48.57,48.53,48.55,163887.0,46.2767,46.3053,46.2671,46.2862,163887.0
2021-12-16 12:15:00,48.55,48.59,48.54,48.57,215790.0,46.2862,46.3243,46.2767,46.3053,215790.0
2021-12-16 12:20:00,48.56,48.61,48.56,48.57,185046.0,46.2957,46.3434,46.2957,46.3053,185046.0
2021-12-16 12:25:00,48.57,48.58,48.52,48.57,164010.0,46.3053,46.3148,46.2576,46.3053,164010.0
2021-12-16 12:30:00,48.57,48.64,48.56,48.63,91710.0,46.3053,46.372,46.2957,46.3625,91710.0
2021-12-16 12:35:00,48.63,48.67,48.62,48.66,136353.0,46.3625,46.4006,46.3529,46.3911,136353.0
2021-12-16 12:40:00,48.66,48.66,48.61,48.65,156303.0,46.3911,46.3911,46.3434,46.3815,156303.0
2021-12-16 12:45:00,48.65,48.65,48.52,48.53,158931.0,46.3815,46.3815,46.2576,46.2671,158931.0
2021-12-16 12:50:00,48.53,48.54,48.51,48.54,130446.0,46.2671,46.2767,46.2481,46.2767,130446.0
2021-12-16 12:55:00,48.54,48.54,48.48,48.49,106248.0,46.2767,46.2767,46.2195,46.229,106248.0
2021-12-16 13:00:00,48.49,48.5,48.43,48.43,204651.0,46.229,46.2385,46.1718,46.1718,204651.0
2021-12-16 13:05:00,48.44,48.46,48.38,48.39,212367.0,46.1813,46.2004,46.1241,46.1337,212367.0
2021-12-16 13:10:00,48.38,48.41,48.36,48.38,267057.0,46.1241,46.1527,46.1051,46.1241,267057.0
2021-12-16 13:15:00,48.38,48.42,48.35,48.39,300405.0,46.1241,46.1623,46.0955,46.1337,300405.0
2021-12-16 13:20:00,48.4,48.41,48.35,48.39,517899.0,46.1432,46.1527,46.0955,46.1337,517899.0
2021-12-16 13:25:00,48.39,48.41,48.23,48.3,548265.0,46.1337,46.1527,45.9811,46.0479,548265.0
2021-12-16 13:30:00,48.3,48.36,48.29,48.29,147771.0,46.0479,46.1051,46.0383,46.0383,147771.0
2021-12-16 13:35:00,48.3,48.32,48.25,48.25,202137.0,46.0479,46.0669,46.0002,46.0002,202137.0
2021-12-16 13:40:00,48.25,48.26,48.18,48.2,371139.0,46.0002,46.0097,45.9334,45.9525,371139.0
2021-12-16 13:45:00,48.2,48.28,48.2,48.23,336231.0,45.9525,46.0288,45.9525,45.9811,336231.0
2021-12-16 13:50:00,48.23,48.24,48.13,48.14,323112.0,45.9811,45.9906,45.8858,45.8953,323112.0
2021-12-16 13:55:00,48.14,48.15,48.09,48.11,458823.0,45.8953,45.9048,45.8476,45.8667,458823.0
2021-12-16 14:00:00,48.11,48.13,48.04,48.08,457977.0,45.8667,45.8858,45.8,45.8381,457977.0
2021-12-16 14:05:00,48.08,48.1,48.03,48.06,339495.0,45.8381,45.8572,45.7904,45.819,339495.0
2021-12-16 14:10:00,48.06,48.08,48.03,48.05,351144.0,45.819,45.8381,45.7904,45.8095,351144.0
2021-12-16 14:15:00,48.05,48.12,48.02,48.11,319275.0,45.8095,45.8762,45.7809,45.8667,319275.0
2021-12-16 14:20:00,48.12,48.17,48.01,48.02,382128.0,45.8762,45.9239,45.7714,45.7809,382128.0
2021-12-16 14:25:00,48.02,48.04,47.99,47.99,378078.0,45.7809,45.8,45.7523,45.7523,378078.0
2021-12-16 14:30:00,47.99,48.04,47.97,47.99,400974.0,45.7523,45.8,45.7332,45.7523,400974.0
2021-12-16 14:35:00,47.99,48.05,47.99,48.02,600723.0,45.7523,45.8095,45.7523,45.7809,600723.0
2021-12-16 14:40:00,48.02,48.04,47.98,47.99,330057.0,45.7809,45.8,45.7428,45.7523,330057.0
2021-12-16 14:45:00,47.99,47.99,47.81,47.82,462000.0,45.7523,45.7523,45.5807,45.5902,462000.0
2021-12-16 14:50:00,47.83,47.87,47.73,47.74,306459.0,45.5998,45.6379,45.5044,45.514,306459.0
2021-12-16 14:55:00,47.74,47.77,47.66,47.67,579159.0,45.514,45.5426,45.4377,45.4472,579159.0
2021-12-16 15:00:00,47.67,47.73,47.64,47.73,552006.0,45.4472,45.5044,45.4186,45.5044,552006.0
2021-12-16 15:05:00,47.72,47.73,47.65,47.66,469854.0,45.4949,45.5044,45.4282,45.4377,469854.0
2021-12-16 15:10:00,47.66,47.69,47.63,47.67,323538.0,45.4377,45.4663,45.4091,45.4472,323538.0
2021-12-16 15:15:00,47.68,47.7,47.64,47.66,549450.0,45.4568,45.4758,45.4186,45.4377,549450.0
2021-12-16 15:20:00,47.66,47.75,47.65,47.68,446268.0,45.4377,45.5235,45.4282,45.4568,446268.0
2021-12-16 15:25:00,47.68,47.79,47.68,47.73,409605.0,45.4568,45.5616,45.4568,45.5044,409605.0
2021-12-16 15:30:00,47.73,47.82,47.73,47.81,578994.0,45.5044,45.5902,45.5044,45.5807,578994.0
2021-12-16 15:35:00,47.81,47.85,47.8,47.84,504786.0,45.5807,45.6188,45.5712,45.6093,504786.0
2021-12-16 15:40:00,47.84,47.87,47.77,47.77,654042.0,45.6093,45.6379,45.5426,45.5426,654042.0
2021-12-16 15:45:00,47.77,47.79,47.7,47.71,694113.0,45.5426,45.5616,45.4758,45.4854,694113.0
2021-12-16 15:50:00,47.71,47.81,47.69,47.74,953868.0,45.4854,45.5807,45.4663,45.514,953868.0
2021-12-16 15:55:00,47.74,47.82,47.73,47.76,2054862.0,45.514,45.5902,45.5044,45.533,2054862.0
2021-12-17 09:30:00,47.58,47.94,47.45,47.92,5758536.0,45.3614,45.7046,45.2375,45.6856,5758536.0
2021-12-17 09:35:00,47.94,47.98,47.76,47.77,381837.0,45.7046,45.7428,45.533,45.5426,381837.0
2021-12-17 09:40:00,47.76,47.89,47.68,47.82,430470.0,45.533,45.657,45.4568,45.5902,430470.0
2021-12-17 09:45:00,47.83,47.87,47.58,47.6,400554.0,45.5998,45.6379,45.3614,45.3805,400554.0
2021-12-17 09:50:00,47.6,47.69,47.55,47.57,316461.0,45.3805,45.4663,45.3328,45.3519,316461.0
2021-12-17 09:55:00,47.56,47.68,47.56,47.65,278034.0,45.3424,45.4568,45.3424,45.4282,278034.0
2021-12-17 10:00:00,47.64,47.66,47.59,47.61,231336.0,45.4186,45.4377,45.371,45.39,231336.0
2021-12-17 10:05:00,47.62,47.67,47.55,47.61,266316.0,45.3996,45.4472,45.3328,45.39,266316.0
2021-12-17 10:10:00,47.6,47.61,47.51,47.56,179028.0,45.3805,45.39,45.2947,45.3424,179028.0
2021-12-17 10:15:00,47.54,47.56,47.47,47.54,221277.0,45.3233,45.3424,45.2566,45.3233,221277.0
2021-12-17 10:20:00,47.54,47.55,47.46,47.49,254442.0,45.3233,45.3328,45.247,45.2756,254442.0
2021-12-17 10:25:00,47.48,47.5,47.4,47.42,269025.0,45.2661,45.2852,45.1898,45.2089,269025.0
2021-12-17 10:30:00,47.43,47.51,47.41,47.5,201612.0,45.2184,45.2947,45.1993,45.2852,201612.0
2021-12-17 10:35:00,47.5,47.53,47.43,47.43,223437.0,45.2852,45.3138,45.2184,45.2184,223437.0
2021-12-17 10:40:00,47.43,47.47,47.3,47.32,307671.0,45.2184,45.2566,45.0945,45.1135,307671.0
2021-12-17 10:45:00,47.32,47.43,47.32,47.42,276183.0,45.1135,45.2184,45.1135,45.2089,276183.0
2021-12-17 10:50:00,47.41,47.42,47.31,47.38,195087.0,45.1993,45.2089,45.104,45.1707,195087.0
2021-12-17 10:55:00,47.38,47.43,47.35,47.41,182658.0,45.1707,45.2184,45.1421,45.1993,182658.0
2021-12-17 11:00:00,47.41,47.41,47.31,47.33,310920.0,45.1993,45.1993,45.104,45.1231,310920.0
2021-12-17 11:05:00,47.33,47.42,47.31,47.41,262125.0,45.1231,45.2089,45.104,45.1993,262125.0
2021-12-17 11:10:00,47.41,47.44,47.39,47.41,192564.0,45.1993,45.228,45.1803,45.1993,192564.0
2021-12-17 11:15:00,47.42,47.47,47.41,47.46,166887.0,45.2089,45.2566,45.1993,45.247,166887.0
2021-12-17 11:20:00,47.45,47.52,47.44,47.47,196842.0,45.2375,45.3042,45.228,45.2566,196842.0
2021-12-17 11:25:00,47.47,47.47,47.36,47.4,231486.0,45.2566,45.2566,45.1517,45.1898,231486.0
2021-12-17 11:30:00,47.4,47.41,47.32,47.32,164994.0,45.1898,45.1993,45.1135,45.1135,164994.0
2021-12-17 11:35:00,47.33,47.37,47.3,47.31,138543.0,45.1231,45.1612,45.0945,45.104,138543.0
2021-12-17 11:40:00,47.31,47.36,47.29,47.3,151308.0,45.104,45.1517,45.0849,45.0945,151308.0
2021-12-17 11:45:00,47.3,47.32,47.25,47.28,240756.0,45.0945,45.1135,45.0468,45.0754,240756.0
2021-12-17 11:50:00,47.28,47.36,47.25,47.34,164133.0,45.0754,45.1517,45.0468,45.1326,164133.0
2021-12-17 11:55:00,47.34,47.38,47.34,47.38,137664.0,45.1326,45.1707,45.1326,45.1707,137664.0
2021-12-17 12:00:00,47.37,47.37,47.32,47.33,142659.0,45.1612,45.1612,45.1135,45.1231,142659.0
2021-12-17 12:05:00,47.33,47.33,47.13,47.13,377991.0,45.1231,45.1231,44.9324,44.9324,377991.0
2021-12-17 12:10:00,47.14,47.2,47.13,47.15,264111.0,44.9419,44.9991,44.9324,44.9515,264111.0
2021-12-17 12:15:00,47.15,47.17,47.11,47.15,353943.0,44.9515,44.9705,44.9133,44.9515,353943.0
2021-12-17 12:20:00,47.15,47.17,47.09,47.1,233661.0,44.9515,44.9705,44.8943,44.9038,233661.0
2021-12-17 12:25:00,47.09,47.1,46.98,47.01,316980.0,44.8943,44.9038,44.7894,44.818,316980.0
2021-12-17 12:30:00,47.01,47.1,47.0,47.07,262962.0,44.818,44.9038,44.8085,44.8752,262962.0
2021-12-17 12:35:00,47.07,47.08,46.96,46.97,336123.0,44.8752,44.8847,44.7703,44.7799,336123.0
2021-12-17 12:40:00,46.97,47.02,46.95,47.01,185961.0,44.7799,44.8275,44.7608,44.818,185961.0
2021-12-17 12:45:00,47.01,47.09,47.01,47.08,126225.0,44.818,44.8943,44.818,44.8847,126225.0
2021-12-17 12:50:00,47.08,47.1,47.03,47.07,109248.0,44.8847,44.9038,44.8371,44.8752,109248.0
2021-12-17 12:55:00,47.07,47.07,46.99,47.02,263022.0,44.8752,44.8752,44.7989,44.8275,263022.0
2021-12-17 13:00:00,47.01,47.01,46.91,46.94,379539.0,44.818,44.818,44.7227,44.7513,379539.0
2021-12-17 13:05:00,46.94,46.94,46.79,46.83,333990.0,44.7513,44.7513,44.6083,44.6464,333990.0
2021-12-17 13:10:00,46.83,46.85,46.78,46.8,310539.0,44.6464,44.6655,44.5987,44.6178,310539.0
2021-12-17 13:15:00,46.8,46.84,46.71,46.79,369633.0,44.6178,44.6559,44.532,44.6083,369633.0
2021-12-17 13:20:00,46.78,46.82,46.77,46.78,317319.0,44.5987,44.6369,44.5892,44.5987,317319.0
2021-12-17 13:25:00,46.78,46.85,46.76,46.83,361950.0,44.5987,44.6655,44.5797,44.6464,361950.0
2021-12-17 13:30:00,46.83,46.88,46.8,46.86,347496.0,44.6464,44.6941,44.6178,44.675,347496.0
2021-12-17 13:35:00,46.86,46.87,46.75,46.75,285180.0,44.675,44.6845,44.5701,44.5701,285180.0
2021-12-17 13:40:00,46.75,46.77,46.73,46.74,313911.0,44.5701,44.5892,44.5511,44.5606,313911.0
2021-12-17 13:45:00,46.74,46.84,46.73,46.78,323190.0,44.5606,44.6559,44.5511,44.5987,323190.0
2021-12-17 13:50:00,46.78,46.8,46.74,46.74,305058.0,44.5987,44.6178,44.5606,44.5606,305058.0
2021-12-17 13:55:00,46.74,46.78,46.74,46.76,276498.0,44.5606,44.5987,44.5606,44.5797,276498.0
2021-12-17 14:00:00,46.76,46.78,46.69,46.72,403839.0,44.5797,44.5987,44.5129,44.5415,403839.0
2021-12-17 14:05:00,46.73,46.8,46.73,46.8,187323.0,44.5511,44.6178,44.5511,44.6178,187323.0
2021-12-17 14:10:00,46.8,46.86,46.78,46.84,150990.0,44.6178,44.675,44.5987,44.6559,150990.0
2021-12-17 14:15:00,46.84,46.92,46.83,46.91,257511.0,44.6559,44.7322,44.6464,44.7227,257511.0
2021-12-17 14:20:00,46.91,46.92,46.84,46.85,271665.0,44.7227,44.7322,44.6559,44.6655,271665.0
2021-12-17 14:25:00,46.85,46.86,46.8,46.81,137031.0,44.6655,44.675,44.6178,44.6273,137031.0
2021-12-17 14:30:00,46.82,46.86,46.8,46.82,150195.0,44.6369,44.675,44.6178,44.6369,150195.0
2021-12-17 14:35:00,46.82,46.84,46.79,46.83,137655.0,44.6369,44.6559,44.6083,44.6464,137655.0
2021-12-17 14:40:00,46.83,46.9,46.83,46.9,238779.0,44.6464,44.7131,44.6464,44.7131,238779.0
2021-12-17 14:45:00,46.9,47.0,46.9,46.97,323592.0,44.7131,44.8085,44.7131,44.7799,323592.0
2021-12-17 14:50:00,46.96,46.96,46.89,46.9,176346.0,44.7703,44.7703,44.7036,44.7131,176346.0
2021-12-17 14:55:00,46.9,46.96,46.9,46.94,177210.0,44.7131,44.7703,44.7131,44.7513,177210.0
2021-12-17 15:00:00,46.94,46.96,46.87,46.88,302178.0,44.7513,44.7703,44.6845,44.6941,302178.0
2021-12-17 15:05:00,46.88,46.91,46.85,46.87,320424.0,44.6941,44.7227,44.6655,44.6845,320424.0
2021-12-17 15:10:00,46.87,46.92,46.84,46.91,395382.0,44.6845,44.7322,44.6559,44.7227,395382.0
2021-12-17 15:15:00,46.91,46.95,46.88,46.88,398223.0,44.7227,44.7608,44.6941,44.6941,398223.0
2021-12-17 15:20:00,46.88,46.91,46.83,46.84,409014.0,44.6941,44.7227,44.6464,44.6559,409014.0
2021-12-17 15:25:00,46.84,46.86,46.77,46.81,519708.0,44.6559,44.675,44.5892,44.6273,519708.0
2021-12-17 15:30:00,46.81,46.81,46.69,46.72,695964.0,44.6273,44.6273,44.5129,44.5415,695964.0
2021-12-17 15:35:00,46.72,46.72,46.65,46.67,1059828.0,44.5415,44.5415,44.4748,44.4939,1059828.0
2021-12-17 15:40:00,46.67,46.71,46.66,46.68,961422.0,44.4939,44.532,44.4843,44.5034,961422.0
2021-12-17 15:45:00,46.68,46.71,46.61,46.62,1412841.0,44.5034,44.532,44.4367,44.4462,1412841.0
2021-12-17 15:50:00,46.61,46.62,46.42,46.46,2794821.0,44.4367,44.4462,44.2555,44.2936,2794821.0
2021-12-17 15:55:00,46.46,46.5,46.13,46.25,6542448.0,44.2936,44.3318,43.979,44.0934,6542448.0
2021-12-20 09:30:00,46.04,46.39,45.87,46.33,1357137.0,43.8932,44.2269,43.7312,44.1697,1357137.0
2021-12-20 09:35:00,46.33,46.58,46.3,46.55,550629.0,44.1697,44.4081,44.1411,44.3795,550629.0
2021-12-20 09:40:00,46.54,46.57,46.24,46.24,613020.0,44.3699,44.3985,44.0839,44.0839,613020.0
2021-12-20 09:45:00,46.23,46.52,46.23,46.45,389289.0,44.0744,44.3508,44.0744,44.2841,389289.0
2021-12-20 09:50:00,46.45,46.45,46.25,46.28,339666.0,44.2841,44.2841,44.0934,44.122,339666.0
2021-12-20 09:55:00,46.28,46.4,46.25,46.33,406761.0,44.122,44.2364,44.0934,44.1697,406761.0
2021-12-20 10:00:00,46.32,46.52,46.31,46.36,423078.0,44.1602,44.3508,44.1506,44.1983,423078.0
2021-12-20 10:05:00,46.35,46.35,46.13,46.13,355353.0,44.1888,44.1888,43.979,43.979,355353.0
2021-12-20 10:10:00,46.12,46.18,46.11,46.13,338682.0,43.9695,44.0267,43.96,43.979,338682.0
2021-12-20 10:15:00,46.13,46.19,46.05,46.07,352152.0,43.979,44.0362,43.9028,43.9218,352152.0
2021-12-20 10:20:00,46.07,46.11,46.02,46.1,290907.0,43.9218,43.96,43.8742,43.9504,290907.0
2021-12-20 10:25:00,46.1,46.14,46.06,46.1,256491.0,43.9504,43.9886,43.9123,43.9504,256491.0
2021-12-20 10:30:00,46.1,46.13,46.07,46.13,179919.0,43.9504,43.979,43.9218,43.979,179919.0
2021-12-20 10:35:00,46.14,46.16,46.05,46.07,208602.0,43.9886,44.0076,43.9028,43.9218,208602.0
2021-12-20 10:40:00,46.07,46.18,46.02,46.17,275865.0,43.9218,44.0267,43.8742,44.0172,275865.0
2021-12-20 10:45:00,46.17,46.21,46.12,46.16,223131.0,44.0172,44.0553,43.9695,44.0076,223131.0
2021-12-20 10:50:00,46.15,46.17,46.13,46.17,130221.0,43.9981,44.0172,43.979,44.0172,130221.0
2021-12-20 10:55:00,46.16,46.2,46.1,46.12,294609.0,44.0076,44.0458,43.9504,43.9695,294609.0
2021-12-20 11:00:00,46.12,46.14,46.08,46.09,155397.0,43.9695,43.9886,43.9314,43.9409,155397.0
2021-12-20 11:05:00,46.09,46.16,46.07,46.16,178230.0,43.9409,44.0076,43.9218,44.0076,178230.0
2021-12-20 11:10:00,46.16,46.18,46.13,46.16,218115.0,44.0076,44.0267,43.979,44.0076,218115.0
2021-12-20 11:15:00,46.16,46.21,46.15,46.21,239109.0,44.0076,44.0553,43.9981,44.0553,239109.0
2021-12-20 11:20:00,46.21,46.27,46.18,46.26,205485.0,44.0553,44.1125,44.0267,44.103,205485.0
2021-12-20 11:25:00,46.26,46.26,46.18,46.2,217062.0,44.103,44.103,44.0267,44.0458,217062.0
2021-12-20 11:30:00,46.19,46.19,46.12,46.13,164478.0,44.0362,44.0362,43.9695,43.979,164478.0
2021-12-20 11:35:00,46.13,46.15,46.09,46.15,122571.0,43.979,43.9981,43.9409,43.9981,122571.0
2021-12-20 11:40:00,46.15,46.16,46.12,46.14,133605.0,43.9981,44.0076,43.9695,43.9886,133605.0
2021-12-20 11:45:00,46.14,46.14,46.09,46.1,128736.0,43.9886,43.9886,43.9409,43.9504,128736.0
2021-12-20 11:50:00,46.1,46.14,46.07,46.14,145920.0,43.9504,43.9886,43.9218,43.9886,145920.0
2021-12-20 11:55:00,46.14,46.14,46.09,46.12,146376.0,43.9886,43.9886,43.9409,43.9695,146376.0
2021-12-20 12:00:00,46.12,46.18,46.08,46.18,212307.0,43.9695,44.0267,43.9314,44.0267,212307.0
2021-12-20 12:05:00,46.17,46.18,46.14,46.14,123123.0,44.0172,44.0267,43.9886,43.9886,123123.0
2021-12-20 12:10:00,46.14,46.19,46.12,46.13,202002.0,43.9886,44.0362,43.9695,43.979,202002.0
2021-12-20 12:15:00,46.13,46.2,46.11,46.16,185154.0,43.979,44.0458,43.96,44.0076,185154.0
2021-12-20 12:20:00,46.16,46.17,46.11,46.13,100491.0,44.0076,44.0172,43.96,43.979,100491.0
2021-12-20 12:25:00,46.13,46.17,46.12,46.16,101946.0,43.979,44.0172,43.9695,44.0076,101946.0
2021-12-20 12:30:00,46.15,46.15,46.09,46.1,142371.0,43.9981,43.9981,43.9409,43.9504,142371.0
2021-12-20 12:35:00,46.11,46.14,46.08,46.14,104256.0,43.96,43.9886,43.9314,43.9886,104256.0
2021-12-20 12:40:00,46.14,46.19,46.14,46.18,92412.0,43.9886,44.0362,43.9886,44.0267,92412.0
2021-12-20 12:45:00,46.18,46.2,46.15,46.17,141114.0,44.0267,44.0458,43.9981,44.0172,141114.0
2021-12-20 12:50:00,46.17,46.21,46.15,46.21,110328.0,44.0172,44.0553,43.9981,44.0553,110328.0
2021-12-20 12:55:00,46.2,46.21,46.15,46.17,154155.0,44.0458,44.0553,43.9981,44.0172,154155.0
2021-12-20 13:00:00,46.16,46.2,46.16,46.2,107163.0,44.0076,44.0458,44.0076,44.0458,107163.0
2021-12-20 13:05:00,46.2,46.26,46.2,46.26,123513.0,44.0458,44.103,44.0458,44.103,123513.0
2021-12-20 13:10:00,46.26,46.34,46.26,46.33,209478.0,44.103,44.1792,44.103,44.1697,209478.0
2021-12-20 13:15:00,46.33,46.33,46.28,46.31,199083.0,44.1697,44.1697,44.122,44.1506,199083.0
2021-12-20 13:20:00,46.3,46.34,46.27,46.29,157404.0,44.1411,44.1792,44.1125,44.1316,157404.0
2021-12-20 13:25:00,46.3,46.37,46.3,46.36,117579.0,44.1411,44.2078,44.1411,44.1983,117579.0
2021-12-20 13:30:00,46.36,46.41,46.35,46.35,227400.0,44.1983,44.246,44.1888,44.1888,227400.0
2021-12-20 13:35:00,46.35,46.42,46.34,46.42,235800.0,44.1888,44.2555,44.1792,44.2555,235800.0
2021-12-20 13:40:00,46.42,46.43,46.36,46.36,172380.0,44.2555,44.265,44.1983,44.1983,172380.0
2021-12-20 13:45:00,46.36,46.37,46.34,46.37,141603.0,44.1983,44.2078,44.1792,44.2078,141603.0
2021-12-20 13:50:00,46.36,46.37,46.34,46.37,86553.0,44.1983,44.2078,44.1792,44.2078,86553.0
2021-12-20 13:55:00,46.37,46.42,46.37,46.39,183612.0,44.2078,44.2555,44.2078,44.2269,183612.0
2021-12-20 14:00:00,46.39,46.4,46.36,46.36,139023.0,44.2269,44.2364,44.1983,44.1983,139023.0
2021-12-20 14:05:00,46.36,46.4,46.35,46.39,110763.0,44.1983,44.2364,44.1888,44.2269,110763.0
2021-12-20 14:10:00,46.39,46.39,46.35,46.37,137781.0,44.2269,44.2269,44.1888,44.2078,137781.0
2021-12-20 14:15:00,46.36,46.39,46.36,46.37,138909.0,44.1983,44.2269,44.1983,44.2078,138909.0
2021-12-20 14:20:00,46.37,46.39,46.35,46.36,228189.0,44.2078,44.2269,44.1888,44.1983,228189.0
2021-12-20 14:25:00,46.36,46.37,46.3,46.32,287460.0,44.1983,44.2078,44.1411,44.1602,287460.0
2021-12-20 14:30:00,46.32,46.32,46.28,46.29,160242.0,44.1602,44.1602,44.122,44.1316,160242.0
2021-12-20 14:35:00,46.29,46.29,46.25,46.27,153651.0,44.1316,44.1316,44.0934,44.1125,153651.0
2021-12-20 14:40:00,46.28,46.29,46.27,46.28,134736.0,44.122,44.1316,44.1125,44.122,134736.0
2021-12-20 14:45:00,46.28,46.34,46.27,46.33,193887.0,44.122,44.1792,44.1125,44.1697,193887.0
2021-12-20 14:50:00,46.34,46.36,46.34,46.35,94275.0,44.1792,44.1983,44.1792,44.1888,94275.0
2021-12-20 14:55:00,46.34,46.35,46.27,46.29,225549.0,44.1792,44.1888,44.1125,44.1316,225549.0
2021-12-20 15:00:00,46.29,46.33,46.28,46.32,239379.0,44.1316,44.1697,44.122,44.1602,239379.0
2021-12-20 15:05:00,46.32,46.32,46.27,46.29,227511.0,44.1602,44.1602,44.1125,44.1316,227511.0
2021-12-20 15:10:00,46.3,46.35,46.3,46.33,342054.0,44.1411,44.1888,44.1411,44.1697,342054.0
2021-12-20 15:15:00,46.34,46.4,46.33,46.36,352413.0,44.1792,44.2364,44.1697,44.1983,352413.0
2021-12-20 15:20:00,46.36,46.44,46.36,46.44,537096.0,44.1983,44.2746,44.1983,44.2746,537096.0
2021-12-20 15:25:00,46.44,46.47,46.43,46.47,428658.0,44.2746,44.3032,44.265,44.3032,428658.0
2021-12-20 15:30:00,46.47,46.53,46.46,46.53,610275.0,44.3032,44.3604,44.2936,44.3604,610275.0
2021-12-20 15:35:00,46.53,46.54,46.42,46.42,466515.0,44.3604,44.3699,44.2555,44.2555,466515.0
2021-12-20 15:40:00,46.42,46.44,46.37,46.38,337158.0,44.2555,44.2746,44.2078,44.2174,337158.0
2021-12-20 15:45:00,46.37,46.41,46.35,46.37,280827.0,44.2078,44.246,44.1888,44.2078,280827.0
2021-12-20 15:50:00,46.37,46.44,46.37,46.42,626088.0,44.2078,44.2746,44.2078,44.2555,626088.0
2021-12-20 15:55:00,46.42,46.44,46.38,46.4,1581357.0,44.2555,44.2746,44.2174,44.2364,1581357.0
2021-12-21 09:30:00,46.3,46.44,46.21,46.27,502173.0,44.1411,44.2746,44.0553,44.1125,502173.0
2021-12-21 09:35:00,46.27,46.38,46.18,46.35,424737.0,44.1125,44.2174,44.0267,44.1888,424737.0
2021-12-21 09:40:00,46.35,46.46,46.29,46.35,326997.0,44.1888,44.2936,44.1316,44.1888,326997.0
2021-12-21 09:45:00,46.35,46.37,46.26,46.28,284745.0,44.1888,44.2078,44.103,44.122,284745.0
2021-12-21 09:50:00,46.28,46.29,46.19,46.22,400146.0,44.122,44.1316,44.0362,44.0648,400146.0
2021-12-21 09:55:00,46.22,46.27,46.11,46.15,346986.0,44.0648,44.1125,43.96,43.9981,346986.0
2021-12-21 10:00:00,46.15,46.2,46.06,46.2,301875.0,43.9981,44.0458,43.9123,44.0458,301875.0
2021-12-21 10:05:00,46.2,46.23,46.14,46.16,177042.0,44.0458,44.0744,43.9886,44.0076,177042.0
2021-12-21 10:10:00,46.15,46.24,46.13,46.23,179280.0,43.9981,44.0839,43.979,44.0744,179280.0
2021-12-21 10:15:00,46.22,46.27,46.21,46.25,163842.0,44.0648,44.1125,44.0553,44.0934,163842.0
2021-12-21 10:20:00,46.25,46.3,46.24,46.25,319410.0,44.0934,44.1411,44.0839,44.0934,319410.0
2021-12-21 10:25:00,46.25,46.26,46.2,46.21,152601.0,44.0934,44.103,44.0458,44.0553,152601.0
2021-12-21 10:30:00,46.21,46.23,46.17,46.18,181866.0,44.0553,44.0744,44.0172,44.0267,181866.0
2021-12-21 10:35:00,46.18,46.21,46.15,46.16,167238.0,44.0267,44.0553,43.9981,44.0076,167238.0
2021-12-21 10:40:00,46.15,46.2,46.13,46.2,132339.0,43.9981,44.0458,43.979,44.0458,132339.0
2021-12-21 10:45:00,46.2,46.22,46.17,46.22,108861.0,44.0458,44.0648,44.0172,44.0648,108861.0
2021-12-21 10:50:00,46.22,46.28,46.18,46.28,207156.0,44.0648,44.122,44.0267,44.122,207156.0
2021-12-21 10:55:00,46.28,46.3,46.25,46.26,185274.0,44.122,44.1411,44.0934,44.103,185274.0
2021-12-21 11:00:00,46.26,46.26,46.15,46.19,237168.0,44.103,44.103,43.9981,44.0362,237168.0
2021-12-21 11:05:00,46.19,46.24,46.19,46.22,159807.0,44.0362,44.0839,44.0362,44.0648,159807.0
2021-12-21 11:10:00,46.22,46.22,46.04,46.06,391296.0,44.0648,44.0648,43.8932,43.9123,391296.0
2021-12-21 11:15:00,46.06,46.1,46.0,46.1,374052.0,43.9123,43.9504,43.8551,43.9504,374052.0
2021-12-21 11:20:00,46.09,46.16,46.09,46.14,195054.0,43.9409,44.0076,43.9409,43.9886,195054.0
2021-12-21 11:25:00,46.14,46.18,46.09,46.15,162486.0,43.9886,44.0267,43.9409,43.9981,162486.0
2021-12-21 11:30:00,46.15,46.21,46.14,46.21,164004.0,43.9981,44.0553,43.9886,44.0553,164004.0
2021-12-21 11:35:00,46.21,46.24,46.18,46.24,155262.0,44.0553,44.0839,44.0267,44.0839,155262.0
2021-12-21 11:40:00,46.25,46.3,46.25,46.28,213117.0,44.0934,44.1411,44.0934,44.122,213117.0
2021-12-21 11:45:00,46.29,46.31,46.27,46.3,261825.0,44.1316,44.1506,44.1125,44.1411,261825.0
2021-12-21 11:50:00,46.3,46.35,46.3,46.34,152643.0,44.1411,44.1888,44.1411,44.1792,152643.0
2021-12-21 11:55:00,46.33,46.36,46.32,46.33,143496.0,44.1697,44.1983,44.1602,44.1697,143496.0
2021-12-21 12:00:00,46.33,46.37,46.32,46.34,205128.0,44.1697,44.2078,44.1602,44.1792,205128.0
2021-12-21 12:05:00,46.34,46.4,46.33,46.37,245340.0,44.1792,44.2364,44.1697,44.2078,245340.0
2021-12-21 12:10:00,46.37,46.4,46.34,46.38,175437.0,44.2078,44.2364,44.1792,44.2174,175437.0
2021-12-21 12:15:00,46.38,46.42,46.38,46.41,346161.0,44.2174,44.2555,44.2174,44.246,346161.0
2021-12-21 12:20:00,46.41,46.45,46.41,46.45,132192.0,44.246,44.2841,44.246,44.2841,132192.0
2021-12-21 12:25:00,46.45,46.45,46.43,46.45,91674.0,44.2841,44.2841,44.265,44.2841,91674.0
2021-12-21 12:30:00,46.45,46.48,46.45,46.47,168558.0,44.2841,44.3127,44.2841,44.3032,168558.0
2021-12-21 12:35:00,46.47,46.52,46.46,46.49,291564.0,44.3032,44.3508,44.2936,44.3222,291564.0
2021-12-21 12:40:00,46.49,46.49,46.45,46.46,120159.0,44.3222,44.3222,44.2841,44.2936,120159.0
2021-12-21 12:45:00,46.45,46.51,46.45,46.51,108303.0,44.2841,44.3413,44.2841,44.3413,108303.0
2021-12-21 12:50:00,46.5,46.55,46.48,46.53,201585.0,44.3318,44.3795,44.3127,44.3604,201585.0
2021-12-21 12:55:00,46.53,46.53,46.52,46.52,151914.0,44.3604,44.3604,44.3508,44.3508,151914.0
2021-12-21 13:00:00,46.52,46.53,46.5,46.53,97539.0,44.3508,44.3604,44.3318,44.3604,97539.0
2021-12-21 13:05:00,46.53,46.55,46.51,46.55,127488.0,44.3604,44.3795,44.3413,44.3795,127488.0
2021-12-21 13:10:00,46.55,46.55,46.51,46.51,115623.0,44.3795,44.3795,44.3413,44.3413,115623.0
2021-12-21 13:15:00,46.51,46.51,46.48,46.5,113532.0,44.3413,44.3413,44.3127,44.3318,113532.0
2021-12-21 13:20:00,46.49,46.52,46.46,46.49,204447.0,44.3222,44.3508,44.2936,44.3222,204447.0
2021-12-21 13:25:00,46.49,46.51,46.49,46.49,88287.0,44.3222,44.3413,44.3222,44.3222,88287.0
2021-12-21 13:30:00,46.49,46.51,46.48,46.48,74649.0,44.3222,44.3413,44.3127,44.3127,74649.0
2021-12-21 13:35:00,46.48,46.51,46.48,46.5,97824.0,44.3127,44.3413,44.3127,44.3318,97824.0
2021-12-21 13:40:00,46.5,46.51,46.48,46.49,105150.0,44.3318,44.3413,44.3127,44.3222,105150.0
2021-12-21 13:45:00,46.49,46.54,46.48,46.52,129765.0,44.3222,44.3699,44.3127,44.3508,129765.0
2021-12-21 13:50:00,46.52,46.54,46.5,46.52,141336.0,44.3508,44.3699,44.3318,44.3508,141336.0
2021-12-21 13:55:00,46.52,46.57,46.52,46.56,116268.0,44.3508,44.3985,44.3508,44.389,116268.0
2021-12-21 14:00:00,46.56,46.56,46.53,46.56,107697.0,44.389,44.389,44.3604,44.389,107697.0
2021-12-21 14:05:00,46.56,46.56,46.51,46.52,108777.0,44.389,44.389,44.3413,44.3508,108777.0
2021-12-21 14:10:00,46.52,46.52,46.49,46.49,126108.0,44.3508,44.3508,44.3222,44.3222,126108.0
2021-12-21 14:15:00,46.5,46.5,46.45,46.48,149022.0,44.3318,44.3318,44.2841,44.3127,149022.0
2021-12-21 14:20:00,46.48,46.49,46.46,46.48,94656.0,44.3127,44.3222,44.2936,44.3127,94656.0
2021-12-21 14:25:00,46.48,46.55,46.48,46.54,147684.0,44.3127,44.3795,44.3127,44.3699,147684.0
2021-12-21 14:30:00,46.55,46.58,46.55,46.58,136761.0,44.3795,44.4081,44.3795,44.4081,136761.0
2021-12-21 14:35:00,46.58,46.62,46.55,46.55,223071.0,44.4081,44.4462,44.3795,44.3795,223071.0
2021-12-21 14:40:00,46.55,46.57,46.54,46.55,93780.0,44.3795,44.3985,44.3699,44.3795,93780.0
2021-12-21 14:45:00,46.56,46.58,46.55,46.55,117090.0,44.389,44.4081,44.3795,44.3795,117090.0
2021-12-21 14:50:00,46.55,46.56,46.49,46.49,142944.0,44.3795,44.389,44.3222,44.3222,142944.0
2021-12-21 14:55:00,46.49,46.5,46.46,46.47,340626.0,44.3222,44.3318,44.2936,44.3032,340626.0
2021-12-21 15:00:00,46.47,46.47,46.44,46.46,157161.0,44.3032,44.3032,44.2746,44.2936,157161.0
2021-12-21 15:05:00,46.45,46.46,46.44,46.44,166980.0,44.2841,44.2936,44.2746,44.2746,166980.0
2021-12-21 15:10:00,46.44,46.52,46.43,46.51,188874.0,44.2746,44.3508,44.265,44.3413,188874.0
2021-12-21 15:15:00,46.52,46.55,46.51,46.54,180987.0,44.3508,44.3795,44.3413,44.3699,180987.0
2021-12-21 15:20:00,46.54,46.6,46.54,46.57,279387.0,44.3699,44.4271,44.3699,44.3985,279387.0
2021-12-21 15:25:00,46.57,46.59,46.53,46.54,194094.0,44.3985,44.4176,44.3604,44.3699,194094.0
2021-12-21 15:30:00,46.53,46.55,46.51,46.54,229509.0,44.3604,44.3795,44.3413,44.3699,229509.0
2021-12-21 15:35:00,46.54,46.56,46.52,46.55,226197.0,44.3699,44.389,44.3508,44.3795,226197.0
2021-12-21 15:40:00,46.55,46.55,46.51,46.52,256518.0,44.3795,44.3795,44.3413,44.3508,256518.0
2021-12-21 15:45:00,46.52,46.53,46.5,46.5,282114.0,44.3508,44.3604,44.3318,44.3318,282114.0
2021-12-21 15:50:00,46.5,46.53,46.49,46.53,505056.0,44.3318,44.3604,44.3222,44.3604,505056.0
2021-12-21 15:55:00,46.53,46.58,46.5,46.55,1046910.0,44.3604,44.4081,44.3318,44.3795,1046910.0
2021-12-22 09:30:00,46.63,46.66,46.41,46.54,401568.0,44.4557,44.4843,44.246,44.3699,401568.0
2021-12-22 09:35:00,46.57,46.57,46.26,46.27,463683.0,44.3985,44.3985,44.103,44.1125,463683.0
2021-12-22 09:40:00,46.27,46.34,46.18,46.27,337113.0,44.1125,44.1792,44.0267,44.1125,337113.0
2021-12-22 09:45:00,46.28,46.36,46.21,46.35,167661.0,44.122,44.1983,44.0553,44.1888,167661.0
2021-12-22 09:50:00,46.36,46.47,46.33,46.41,127863.0,44.1983,44.3032,44.1697,44.246,127863.0
2021-12-22 09:55:00,46.43,46.45,46.31,46.34,81357.0,44.265,44.2841,44.1506,44.1792,81357.0
2021-12-22 10:00:00,46.35,46.44,46.34,46.43,83136.0,44.1888,44.2746,44.1792,44.265,83136.0
2021-12-22 10:05:00,46.44,46.5,46.41,46.49,125712.0,44.2746,44.3318,44.246,44.3222,125712.0
2021-12-22 10:10:00,46.5,46.51,46.38,46.42,87972.0,44.3318,44.3413,44.2174,44.2555,87972.0
2021-12-22 10:15:00,46.43,46.45,46.37,46.39,135366.0,44.265,44.2841,44.2078,44.2269,135366.0
2021-12-22 10:20:00,46.4,46.46,46.39,46.43,82536.0,44.2364,44.2936,44.2269,44.265,82536.0
2021-12-22 10:25:00,46.43,46.51,46.43,46.48,97809.0,44.265,44.3413,44.265,44.3127,97809.0
2021-12-22 10:30:00,46.48,46.49,46.41,46.46,85659.0,44.3127,44.3222,44.246,44.2936,85659.0
2021-12-22 10:35:00,46.46,46.5,46.45,46.48,133986.0,44.2936,44.3318,44.2841,44.3127,133986.0
2021-12-22 10:40:00,46.47,46.52,46.47,46.5,91173.0,44.3032,44.3508,44.3032,44.3318,91173.0
2021-12-22 10:45:00,46.5,46.55,46.47,46.47,119559.0,44.3318,44.3795,44.3032,44.3032,119559.0
2021-12-22 10:50:00,46.47,46.55,46.46,46.54,150837.0,44.3032,44.3795,44.2936,44.3699,150837.0
2021-12-22 10:55:00,46.53,46.58,46.53,46.55,183936.0,44.3604,44.4081,44.3604,44.3795,183936.0
2021-12-22 11:00:00,46.55,46.56,46.47,46.49,154617.0,44.3795,44.389,44.3032,44.3222,154617.0
2021-12-22 11:05:00,46.49,46.55,46.49,46.52,127296.0,44.3222,44.3795,44.3222,44.3508,127296.0
2021-12-22 11:10:00,46.52,46.52,46.49,46.49,207537.0,44.3508,44.3508,44.3222,44.3222,207537.0
2021-12-22 11:15:00,46.49,46.5,46.43,46.44,114672.0,44.3222,44.3318,44.265,44.2746,114672.0
2021-12-22 11:20:00,46.45,46.45,46.4,46.4,168384.0,44.2841,44.2841,44.2364,44.2364,168384.0
2021-12-22 11:25:00,46.4,46.45,46.38,46.43,292929.0,44.2364,44.2841,44.2174,44.265,292929.0
2021-12-22 11:30:00,46.43,46.43,46.4,46.4,131493.0,44.265,44.265,44.2364,44.2364,131493.0
2021-12-22 11:35:00,46.41,46.42,46.38,46.41,156705.0,44.246,44.2555,44.2174,44.246,156705.0
2021-12-22 11:40:00,46.41,46.41,46.37,46.38,119961.0,44.246,44.246,44.2078,44.2174,119961.0
2021-12-22 11:45:00,46.38,46.39,46.36,46.37,93402.0,44.2174,44.2269,44.1983,44.2078,93402.0
2021-12-22 11:50:00,46.36,46.39,46.36,46.37,137682.0,44.1983,44.2269,44.1983,44.2078,137682.0
2021-12-22 11:55:00,46.37,46.38,46.35,46.37,145794.0,44.2078,44.2174,44.1888,44.2078,145794.0
2021-12-22 12:00:00,46.37,46.37,46.32,46.33,143133.0,44.2078,44.2078,44.1602,44.1697,143133.0
2021-12-22 12:05:00,46.33,46.34,46.3,46.3,115944.0,44.1697,44.1792,44.1411,44.1411,115944.0
2021-12-22 12:10:00,46.3,46.31,46.28,46.31,188130.0,44.1411,44.1506,44.122,44.1506,188130.0
2021-12-22 12:15:00,46.31,46.33,46.29,46.33,104772.0,44.1506,44.1697,44.1316,44.1697,104772.0
2021-12-22 12:20:00,46.33,46.42,46.33,46.4,158268.0,44.1697,44.2555,44.1697,44.2364,158268.0
2021-12-22 12:25:00,46.4,46.42,46.37,46.38,112374.0,44.2364,44.2555,44.2078,44.2174,112374.0
2021-12-22 12:30:00,46.38,46.43,46.36,46.43,369933.0,44.2174,44.265,44.1983,44.265,369933.0
2021-12-22 12:35:00,46.42,46.43,46.39,46.43,105399.0,44.2555,44.265,44.2269,44.265,105399.0
2021-12-22 12:40:00,46.43,46.48,46.42,46.47,95025.0,44.265,44.3127,44.2555,44.3032,95025.0
2021-12-22 12:45:00,46.47,46.53,46.47,46.51,119517.0,44.3032,44.3604,44.3032,44.3413,119517.0
2021-12-22 12:50:00,46.52,46.59,46.51,46.58,133392.0,44.3508,44.4176,44.3413,44.4081,133392.0
2021-12-22 12:55:00,46.59,46.6,46.54,46.55,104484.0,44.4176,44.4271,44.3699,44.3795,104484.0
2021-12-22 13:00:00,46.55,46.57,46.53,46.57,124002.0,44.3795,44.3985,44.3604,44.3985,124002.0
2021-12-22 13:05:00,46.57,46.57,46.53,46.54,72978.0,44.3985,44.3985,44.3604,44.3699,72978.0
2021-12-22 13:10:00,46.54,46.54,46.53,46.53,87759.0,44.3699,44.3699,44.3604,44.3604,87759.0
2021-12-22 13:15:00,46.53,46.53,46.49,46.5,76335.0,44.3604,44.3604,44.3222,44.3318,76335.0
2021-12-22 13:20:00,46.5,46.52,46.48,46.5,116649.0,44.3318,44.3508,44.3127,44.3318,116649.0
2021-12-22 13:25:00,46.5,46.54,46.5,46.53,138570.0,44.3318,44.3699,44.3318,44.3604,138570.0
2021-12-22 13:30:00,46.53,46.56,46.53,46.53,163605.0,44.3604,44.389,44.3604,44.3604,163605.0
2021-12-22 13:35:00,46.52,46.53,46.49,46.5,83505.0,44.3508,44.3604,44.3222,44.3318,83505.0
2021-12-22 13:40:00,46.5,46.53,46.49,46.51,125883.0,44.3318,44.3604,44.3222,44.3413,125883.0
2021-12-22 13:45:00,46.51,46.55,46.51,46.54,80391.0,44.3413,44.3795,44.3413,44.3699,80391.0
2021-12-22 13:50:00,46.54,46.58,46.54,46.58,75630.0,44.3699,44.4081,44.3699,44.4081,75630.0
2021-12-22 13:55:00,46.58,46.58,46.56,46.57,77712.0,44.4081,44.4081,44.389,44.3985,77712.0
2021-12-22 14:00:00,46.57,46.6,46.56,46.6,181821.0,44.3985,44.4271,44.389,44.4271,181821.0
2021-12-22 14:05:00,46.6,46.62,46.58,46.58,103803.0,44.4271,44.4462,44.4081,44.4081,103803.0
2021-12-22 14:10:00,46.58,46.58,46.55,46.58,85656.0,44.4081,44.4081,44.3795,44.4081,85656.0
2021-12-22 14:15:00,46.58,46.6,46.57,46.6,92508.0,44.4081,44.4271,44.3985,44.4271,92508.0
2021-12-22 14:20:00,46.59,46.64,46.58,46.64,113076.0,44.4176,44.4653,44.4081,44.4653,113076.0
2021-12-22 14:25:00,46.63,46.65,46.63,46.64,97356.0,44.4557,44.4748,44.4557,44.4653,97356.0
2021-12-22 14:30:00,46.64,46.65,46.62,46.64,128688.0,44.4653,44.4748,44.4462,44.4653,128688.0
2021-12-22 14:35:00,46.64,46.64,46.59,46.6,116430.0,44.4653,44.4653,44.4176,44.4271,116430.0
2021-12-22 14:40:00,46.6,46.62,46.59,46.62,109137.0,44.4271,44.4462,44.4176,44.4462,109137.0
2021-12-22 14:45:00,46.62,46.63,46.61,46.62,95577.0,44.4462,44.4557,44.4367,44.4462,95577.0
2021-12-22 14:50:00,46.62,46.62,46.58,46.62,111594.0,44.4462,44.4462,44.4081,44.4462,111594.0
2021-12-22 14:55:00,46.61,46.62,46.59,46.61,84678.0,44.4367,44.4462,44.4176,44.4367,84678.0
2021-12-22 15:00:00,46.61,46.61,46.57,46.61,243663.0,44.4367,44.4367,44.3985,44.4367,243663.0
2021-12-22 15:05:00,46.61,46.65,46.6,46.64,105873.0,44.4367,44.4748,44.4271,44.4653,105873.0
2021-12-22 15:10:00,46.64,46.66,46.63,46.65,137337.0,44.4653,44.4843,44.4557,44.4748,137337.0
2021-12-22 15:15:00,46.65,46.66,46.64,46.65,165135.0,44.4748,44.4843,44.4653,44.4748,165135.0
2021-12-22 15:20:00,46.64,46.66,46.63,46.66,176391.0,44.4653,44.4843,44.4557,44.4843,176391.0
2021-12-22 15:25:00,46.65,46.66,46.64,46.64,265614.0,44.4748,44.4843,44.4653,44.4653,265614.0
2021-12-22 15:30:00,46.64,46.66,46.61,46.66,158415.0,44.4653,44.4843,44.4367,44.4843,158415.0
2021-12-22 15:35:00,46.66,46.66,46.64,46.64,203043.0,44.4843,44.4843,44.4653,44.4653,203043.0
2021-12-22 15:40:00,46.64,46.64,46.61,46.64,189555.0,44.4653,44.4653,44.4367,44.4653,189555.0
2021-12-22 15:45:00,46.63,46.65,46.62,46.62,177993.0,44.4557,44.4748,44.4462,44.4462,177993.0
2021-12-22 15:50:00,46.63,46.66,46.62,46.65,462411.0,44.4557,44.4843,44.4462,44.4748,462411.0
2021-12-22 15:55:00,46.65,46.66,46.6,46.6,909783.0,44.4748,44.4843,44.4271,44.4271,909783.0
2021-12-23 09:30:00,46.6,46.64,46.38,46.43,489447.0,44.4271,44.4653,44.2174,44.265,489447.0
2021-12-23 09:35:00,46.44,46.55,46.43,46.51,212418.0,44.2746,44.3795,44.265,44.3413,212418.0
2021-12-23 09:40:00,46.5,46.6,46.5,46.58,295392.0,44.3318,44.4271,44.3318,44.4081,295392.0
2021-12-23 09:45:00,46.57,46.61,46.4,46.42,186405.0,44.3985,44.4367,44.2364,44.2555,186405.0
2021-12-23 09:50:00,46.43,46.48,46.42,46.43,168750.0,44.265,44.3127,44.2555,44.265,168750.0
2021-12-23 09:55:00,46.44,46.5,46.42,46.48,162027.0,44.2746,44.3318,44.2555,44.3127,162027.0
2021-12-23 10:00:00,46.49,46.52,46.43,46.47,195573.0,44.3222,44.3508,44.265,44.3032,195573.0
2021-12-23 10:05:00,46.48,46.49,46.42,46.42,96387.0,44.3127,44.3222,44.2555,44.2555,96387.0
2021-12-23 10:10:00,46.44,46.46,46.39,46.45,116232.0,44.2746,44.2936,44.2269,44.2841,116232.0
2021-12-23 10:15:00,46.45,46.45,46.39,46.39,142272.0,44.2841,44.2841,44.2269,44.2269,142272.0
2021-12-23 10:20:00,46.39,46.46,46.39,46.46,118365.0,44.2269,44.2936,44.2269,44.2936,118365.0
2021-12-23 10:25:00,46.46,46.46,46.41,46.43,103524.0,44.2936,44.2936,44.246,44.265,103524.0
2021-12-23 10:30:00,46.43,46.44,46.37,46.37,213021.0,44.265,44.2746,44.2078,44.2078,213021.0
2021-12-23 10:35:00,46.37,46.38,46.34,46.37,211995.0,44.2078,44.2174,44.1792,44.2078,211995.0
2021-12-23 10:40:00,46.36,46.41,46.36,46.38,129090.0,44.1983,44.246,44.1983,44.2174,129090.0
2021-12-23 10:45:00,46.38,46.41,46.37,46.38,121635.0,44.2174,44.246,44.2078,44.2174,121635.0
2021-12-23 10:50:00,46.38,46.42,46.36,46.39,197229.0,44.2174,44.2555,44.1983,44.2269,197229.0
2021-12-23 10:55:00,46.4,46.41,46.38,46.39,109473.0,44.2364,44.246,44.2174,44.2269,109473.0
2021-12-23 11:00:00,46.38,46.42,46.36,46.4,151803.0,44.2174,44.2555,44.1983,44.2364,151803.0
2021-12-23 11:05:00,46.39,46.45,46.39,46.45,168813.0,44.2269,44.2841,44.2269,44.2841,168813.0
2021-12-23 11:10:00,46.45,46.45,46.4,46.4,135600.0,44.2841,44.2841,44.2364,44.2364,135600.0
2021-12-23 11:15:00,46.4,46.41,46.35,46.36,262665.0,44.2364,44.246,44.1888,44.1983,262665.0
2021-12-23 11:20:00,46.36,46.38,46.33,46.34,238485.0,44.1983,44.2174,44.1697,44.1792,238485.0
2021-12-23 11:25:00,46.34,46.34,46.28,46.3,217539.0,44.1792,44.1792,44.122,44.1411,217539.0
2021-12-23 11:30:00,46.3,46.36,46.3,46.36,180564.0,44.1411,44.1983,44.1411,44.1983,180564.0
2021-12-23 11:35:00,46.36,46.38,46.34,46.37,244317.0,44.1983,44.2174,44.1792,44.2078,244317.0
2021-12-23 11:40:00,46.38,46.41,46.36,46.4,127344.0,44.2174,44.246,44.1983,44.2364,127344.0
2021-12-23 11:45:00,46.41,46.49,46.41,46.49,265752.0,44.246,44.3222,44.246,44.3222,265752.0
2021-12-23 11:50:00,46.49,46.6,46.49,46.6,270114.0,44.3222,44.4271,44.3222,44.4271,270114.0
2021-12-23 11:55:00,46.59,46.63,46.58,46.63,195762.0,44.4176,44.4557,44.4081,44.4557,195762.0
2021-12-23 12:00:00,46.62,46.63,46.59,46.59,148698.0,44.4462,44.4557,44.4176,44.4176,148698.0
2021-12-23 12:05:00,46.6,46.61,46.54,46.54,134409.0,44.4271,44.4367,44.3699,44.3699,134409.0
2021-12-23 12:10:00,46.53,46.54,46.5,46.53,133326.0,44.3604,44.3699,44.3318,44.3604,133326.0
2021-12-23 12:15:00,46.53,46.55,46.52,46.54,70392.0,44.3604,44.3795,44.3508,44.3699,70392.0
2021-12-23 12:20:00,46.54,46.54,46.51,46.51,104895.0,44.3699,44.3699,44.3413,44.3413,104895.0
2021-12-23 12:25:00,46.51,46.52,46.5,46.51,158871.0,44.3413,44.3508,44.3318,44.3413,158871.0
2021-12-23 12:30:00,46.5,46.52,46.48,46.49,95673.0,44.3318,44.3508,44.3127,44.3222,95673.0
2021-12-23 12:35:00,46.49,46.5,46.47,46.47,63687.0,44.3222,44.3318,44.3032,44.3032,63687.0
2021-12-23 12:40:00,46.47,46.49,46.47,46.47,79128.0,44.3032,44.3222,44.3032,44.3032,79128.0
2021-12-23 12:45:00,46.47,46.48,46.47,46.48,67266.0,44.3032,44.3127,44.3032,44.3127,67266.0
2021-12-23 12:50:00,46.48,46.5,46.47,46.5,83934.0,44.3127,44.3318,44.3032,44.3318,83934.0
2021-12-23 12:55:00,46.5,46.52,46.5,46.5,125346.0,44.3318,44.3508,44.3318,44.3318,125346.0
2021-12-23 13:00:00,46.5,46.51,46.47,46.47,127395.0,44.3318,44.3413,44.3032,44.3032,127395.0
2021-12-23 13:05:00,46.47,46.48,46.46,46.48,78174.0,44.3032,44.3127,44.2936,44.3127,78174.0
2021-12-23 13:10:00,46.47,46.49,46.47,46.48,127011.0,44.3032,44.3222,44.3032,44.3127,127011.0
2021-12-23 13:15:00,46.48,46.49,46.47,46.48,44256.0,44.3127,44.3222,44.3032,44.3127,44256.0
2021-12-23 13:20:00,46.48,46.48,46.47,46.48,84435.0,44.3127,44.3127,44.3032,44.3127,84435.0
2021-12-23 13:25:00,46.48,46.51,46.48,46.51,83214.0,44.3127,44.3413,44.3127,44.3413,83214.0
2021-12-23 13:30:00,46.51,46.55,46.51,46.55,138165.0,44.3413,44.3795,44.3413,44.3795,138165.0
2021-12-23 13:35:00,46.55,46.55,46.52,46.54,102102.0,44.3795,44.3795,44.3508,44.3699,102102.0
2021-12-23 13:40:00,46.54,46.55,46.51,46.52,134742.0,44.3699,44.3795,44.3413,44.3508,134742.0
2021-12-23 13:45:00,46.53,46.57,46.52,46.56,121731.0,44.3604,44.3985,44.3508,44.389,121731.0
2021-12-23 13:50:00,46.57,46.58,46.56,46.57,95559.0,44.3985,44.4081,44.389,44.3985,95559.0
2021-12-23 13:55:00,46.57,46.6,46.57,46.59,116472.0,44.3985,44.4271,44.3985,44.4176,116472.0
2021-12-23 14:00:00,46.59,46.64,46.59,46.63,113439.0,44.4176,44.4653,44.4176,44.4557,113439.0
2021-12-23 14:05:00,46.63,46.65,46.63,46.65,100326.0,44.4557,44.4748,44.4557,44.4748,100326.0
2021-12-23 14:10:00,46.65,46.66,46.63,46.65,210222.0,44.4748,44.4843,44.4557,44.4748,210222.0
2021-12-23 14:15:00,46.65,46.66,46.64,46.64,95289.0,44.4748,44.4843,44.4653,44.4653,95289.0
2021-12-23 14:20:00,46.64,46.65,46.63,46.64,81072.0,44.4653,44.4748,44.4557,44.4653,81072.0
2021-12-23 14:25:00,46.64,46.65,46.62,46.63,77136.0,44.4653,44.4748,44.4462,44.4557,77136.0
2021-12-23 14:30:00,46.63,46.63,46.61,46.62,70854.0,44.4557,44.4557,44.4367,44.4462,70854.0
2021-12-23 14:35:00,46.62,46.62,46.59,46.59,83955.0,44.4462,44.4462,44.4176,44.4176,83955.0
2021-12-23 14:40:00,46.59,46.61,46.59,46.6,81717.0,44.4176,44.4367,44.4176,44.4271,81717.0
2021-12-23 14:45:00,46.61,46.65,46.6,46.65,129885.0,44.4367,44.4748,44.4271,44.4748,129885.0
2021-12-23 14:50:00,46.65,46.7,46.64,46.69,336645.0,44.4748,44.5225,44.4653,44.5129,336645.0
2021-12-23 14:55:00,46.69,46.71,46.69,46.71,133554.0,44.5129,44.532,44.5129,44.532,133554.0
2021-12-23 15:00:00,46.71,46.72,46.68,46.68,142671.0,44.532,44.5415,44.5034,44.5034,142671.0
2021-12-23 15:05:00,46.68,46.7,46.67,46.67,104415.0,44.5034,44.5225,44.4939,44.4939,104415.0
2021-12-23 15:10:00,46.67,46.68,46.64,46.66,172863.0,44.4939,44.5034,44.4653,44.4843,172863.0
2021-12-23 15:15:00,46.66,46.67,46.65,46.66,159309.0,44.4843,44.4939,44.4748,44.4843,159309.0
2021-12-23 15:20:00,46.66,46.67,46.66,46.66,176013.0,44.4843,44.4939,44.4843,44.4843,176013.0
2021-12-23 15:25:00,46.66,46.68,46.65,46.66,149607.0,44.4843,44.5034,44.4748,44.4843,149607.0
2021-12-23 15:30:00,46.66,46.67,46.62,46.63,187500.0,44.4843,44.4939,44.4462,44.4557,187500.0
2021-12-23 15:35:00,46.63,46.66,46.61,46.64,212988.0,44.4557,44.4843,44.4367,44.4653,212988.0
2021-12-23 15:40:00,46.65,46.67,46.64,46.66,166944.0,44.4748,44.4939,44.4653,44.4843,166944.0
2021-12-23 15:45:00,46.66,46.68,46.65,46.67,198183.0,44.4843,44.5034,44.4748,44.4939,198183.0
2021-12-23 15:50:00,46.67,46.68,46.61,46.62,554721.0,44.4939,44.5034,44.4367,44.4462,554721.0
2021-12-23 15:55:00,46.62,46.63,46.49,46.5,1127907.0,44.4462,44.4557,44.3222,44.3318,1127907.0
2021-12-27 09:30:00,46.53,46.78,46.52,46.72,485124.0,44.3604,44.5987,44.3508,44.5415,485124.0
2021-12-27 09:35:00,46.72,46.81,46.67,46.7,373194.0,44.5415,44.6273,44.4939,44.5225,373194.0
2021-12-27 09:40:00,46.69,46.73,46.57,46.67,191880.0,44.5129,44.5511,44.3985,44.4939,191880.0
2021-12-27 09:45:00,46.68,46.73,46.61,46.7,139197.0,44.5034,44.5511,44.4367,44.5225,139197.0
2021-12-27 09:50:00,46.7,46.74,46.67,46.7,151287.0,44.5225,44.5606,44.4939,44.5225,151287.0
2021-12-27 09:55:00,46.7,46.76,46.69,46.73,113781.0,44.5225,44.5797,44.5129,44.5511,113781.0
2021-12-27 10:00:00,46.73,46.77,46.71,46.76,145464.0,44.5511,44.5892,44.532,44.5797,145464.0
2021-12-27 10:05:00,46.76,46.79,46.71,46.72,234825.0,44.5797,44.6083,44.532,44.5415,234825.0
2021-12-27 10:10:00,46.72,46.77,46.71,46.76,108585.0,44.5415,44.5892,44.532,44.5797,108585.0
2021-12-27 10:15:00,46.76,46.8,46.71,46.72,291840.0,44.5797,44.6178,44.532,44.5415,291840.0
2021-12-27 10:20:00,46.71,46.76,46.7,46.72,175323.0,44.532,44.5797,44.5225,44.5415,175323.0
2021-12-27 10:25:00,46.72,46.78,46.71,46.78,138441.0,44.5415,44.5987,44.532,44.5987,138441.0
2021-12-27 10:30:00,46.78,46.78,46.71,46.73,151818.0,44.5987,44.5987,44.532,44.5511,151818.0
2021-12-27 10:35:00,46.73,46.74,46.69,46.72,159645.0,44.5511,44.5606,44.5129,44.5415,159645.0
2021-12-27 10:40:00,46.73,46.76,46.71,46.74,139518.0,44.5511,44.5797,44.532,44.5606,139518.0
2021-12-27 10:45:00,46.74,46.74,46.65,46.66,191610.0,44.5606,44.5606,44.4748,44.4843,191610.0
2021-12-27 10:50:00,46.66,46.69,46.66,46.67,170676.0,44.4843,44.5129,44.4843,44.4939,170676.0
2021-12-27 10:55:00,46.67,46.67,46.65,46.66,137979.0,44.4939,44.4939,44.4748,44.4843,137979.0
2021-12-27 11:00:00,46.66,46.67,46.65,46.66,72399.0,44.4843,44.4939,44.4748,44.4843,72399.0
2021-12-27 11:05:00,46.66,46.68,46.64,46.67,153156.0,44.4843,44.5034,44.4653,44.4939,153156.0
2021-12-27 11:10:00,46.67,46.67,46.63,46.64,168030.0,44.4939,44.4939,44.4557,44.4653,168030.0
2021-12-27 11:15:00,46.64,46.66,46.61,46.65,191379.0,44.4653,44.4843,44.4367,44.4748,191379.0
2021-12-27 11:20:00,46.65,46.67,46.62,46.65,110331.0,44.4748,44.4939,44.4462,44.4748,110331.0
2021-12-27 11:25:00,46.64,46.65,46.62,46.65,142608.0,44.4653,44.4748,44.4462,44.4748,142608.0
2021-12-27 11:30:00,46.65,46.66,46.62,46.63,210186.0,44.4748,44.4843,44.4462,44.4557,210186.0
2021-12-27 11:35:00,46.63,46.63,46.6,46.61,87132.0,44.4557,44.4557,44.4271,44.4367,87132.0
2021-12-27 11:40:00,46.62,46.63,46.61,46.62,75942.0,44.4462,44.4557,44.4367,44.4462,75942.0
2021-12-27 11:45:00,46.62,46.64,46.61,46.63,110418.0,44.4462,44.4653,44.4367,44.4557,110418.0
2021-12-27 11:50:00,46.63,46.66,46.63,46.66,133182.0,44.4557,44.4843,44.4557,44.4843,133182.0
2021-12-27 11:55:00,46.66,46.68,46.64,46.66,125604.0,44.4843,44.5034,44.4653,44.4843,125604.0
2021-12-27 12:00:00,46.66,46.67,46.64,46.66,127839.0,44.4843,44.4939,44.4653,44.4843,127839.0
2021-12-27 12:05:00,46.66,46.67,46.64,46.65,117444.0,44.4843,44.4939,44.4653,44.4748,117444.0
2021-12-27 12:10:00,46.65,46.66,46.64,46.66,81627.0,44.4748,44.4843,44.4653,44.4843,81627.0
2021-12-27 12:15:00,46.66,46.67,46.64,46.66,116013.0,44.4843,44.4939,44.4653,44.4843,116013.0
2021-12-27 12:20:00,46.66,46.67,46.66,46.67,77586.0,44.4843,44.4939,44.4843,44.4939,77586.0
2021-12-27 12:25:00,46.66,46.67,46.66,46.66,89079.0,44.4843,44.4939,44.4843,44.4843,89079.0
2021-12-27 12:30:00,46.66,46.7,46.66,46.7,65472.0,44.4843,44.5225,44.4843,44.5225,65472.0
2021-12-27 12:35:00,46.7,46.74,46.69,46.73,116025.0,44.5225,44.5606,44.5129,44.5511,116025.0
2021-12-27 12:40:00,46.72,46.75,46.72,46.74,134322.0,44.5415,44.5701,44.5415,44.5606,134322.0
2021-12-27 12:45:00,46.74,46.74,46.71,46.74,75726.0,44.5606,44.5606,44.532,44.5606,75726.0
2021-12-27 12:50:00,46.73,46.76,46.73,46.75,148005.0,44.5511,44.5797,44.5511,44.5701,148005.0
2021-12-27 12:55:00,46.75,46.75,46.73,46.73,96954.0,44.5701,44.5701,44.5511,44.5511,96954.0
2021-12-27 13:00:00,46.73,46.73,46.72,46.73,84417.0,44.5511,44.5511,44.5415,44.5511,84417.0
2021-12-27 13:05:00,46.72,46.75,46.72,46.74,106350.0,44.5415,44.5701,44.5415,44.5606,106350.0
2021-12-27 13:10:00,46.74,46.76,46.74,46.76,59694.0,44.5606,44.5797,44.5606,44.5797,59694.0
2021-12-27 13:15:00,46.76,46.76,46.75,46.76,86811.0,44.5797,44.5797,44.5701,44.5797,86811.0
2021-12-27 13:20:00,46.76,46.76,46.72,46.73,194532.0,44.5797,44.5797,44.5415,44.5511,194532.0
2021-12-27 13:25:00,46.74,46.74,46.72,46.74,153036.0,44.5606,44.5606,44.5415,44.5606,153036.0
2021-12-27 13:30:00,46.74,46.75,46.73,46.74,116025.0,44.5606,44.5701,44.5511,44.5606,116025.0
2021-12-27 13:35:00,46.73,46.75,46.73,46.73,136230.0,44.5511,44.5701,44.5511,44.5511,136230.0
2021-12-27 13:40:00,46.73,46.73,46.71,46.73,62985.0,44.5511,44.5511,44.532,44.5511,62985.0
2021-12-27 13:45:00,46.73,46.73,46.71,46.72,88530.0,44.5511,44.5511,44.532,44.5415,88530.0
2021-12-27 13:50:00,46.72,46.74,46.71,46.73,78438.0,44.5415,44.5606,44.532,44.5511,78438.0
2021-12-27 13:55:00,46.73,46.76,46.72,46.74,98754.0,44.5511,44.5797,44.5415,44.5606,98754.0
2021-12-27 14:00:00,46.75,46.83,46.74,46.82,181590.0,44.5701,44.6464,44.5606,44.6369,181590.0
2021-12-27 14:05:00,46.82,46.84,46.8,46.81,219690.0,44.6369,44.6559,44.6178,44.6273,219690.0
2021-12-27 14:10:00,46.81,46.84,46.8,46.84,75666.0,44.6273,44.6559,44.6178,44.6559,75666.0
2021-12-27 14:15:00,46.84,46.88,46.84,46.87,130611.0,44.6559,44.6941,44.6559,44.6845,130611.0
2021-12-27 14:20:00,46.87,46.91,46.87,46.91,127059.0,44.6845,44.7227,44.6845,44.7227,127059.0
2021-12-27 14:25:00,46.91,46.93,46.91,46.93,121128.0,44.7227,44.7417,44.7227,44.7417,121128.0
2021-12-27 14:30:00,46.93,46.93,46.92,46.92,87171.0,44.7417,44.7417,44.7322,44.7322,87171.0
2021-12-27 14:35:00,46.92,46.95,46.92,46.94,109449.0,44.7322,44.7608,44.7322,44.7513,109449.0
2021-12-27 14:40:00,46.94,46.94,46.92,46.92,99480.0,44.7513,44.7513,44.7322,44.7322,99480.0
2021-12-27 14:45:00,46.92,46.93,46.9,46.9,145320.0,44.7322,44.7417,44.7131,44.7131,145320.0
2021-12-27 14:50:00,46.9,46.91,46.88,46.89,119277.0,44.7131,44.7227,44.6941,44.7036,119277.0
2021-12-27 14:55:00,46.88,46.89,46.86,46.89,97314.0,44.6941,44.7036,44.675,44.7036,97314.0
2021-12-27 15:00:00,46.88,46.9,46.88,46.89,118407.0,44.6941,44.7131,44.6941,44.7036,118407.0
2021-12-27 15:05:00,46.89,46.9,46.85,46.86,120432.0,44.7036,44.7131,44.6655,44.675,120432.0
2021-12-27 15:10:00,46.86,46.89,46.85,46.89,136494.0,44.675,44.7036,44.6655,44.7036,136494.0
2021-12-27 15:15:00,46.88,46.88,46.86,46.88,116652.0,44.6941,44.6941,44.675,44.6941,116652.0
2021-12-27 15:20:00,46.88,46.9,46.87,46.9,164958.0,44.6941,44.7131,44.6845,44.7131,164958.0
2021-12-27 15:25:00,46.9,46.96,46.9,46.94,375879.0,44.7131,44.7703,44.7131,44.7513,375879.0
2021-12-27 15:30:00,46.94,46.94,46.91,46.91,174990.0,44.7513,44.7513,44.7227,44.7227,174990.0
2021-12-27 15:35:00,46.9,46.92,46.89,46.9,134346.0,44.7131,44.7322,44.7036,44.7131,134346.0
2021-12-27 15:40:00,46.9,46.91,46.87,46.9,201768.0,44.7131,44.7227,44.6845,44.7131,201768.0
2021-12-27 15:45:00,46.9,46.93,46.9,46.92,242973.0,44.7131,44.7417,44.7131,44.7322,242973.0
2021-12-27 15:50:00,46.92,46.92,46.88,46.88,432207.0,44.7322,44.7322,44.6941,44.6941,432207.0
2021-12-27 15:55:00,46.89,46.93,46.86,46.93,698418.0,44.7036,44.7417,44.675,44.7417,698418.0
2021-12-28 09:30:00,46.87,47.17,46.87,47.14,487029.0,44.6845,44.9705,44.6845,44.9419,487029.0
2021-12-28 09:35:00,47.15,47.15,47.03,47.06,169881.0,44.9515,44.9515,44.8371,44.8657,169881.0
2021-12-28 09:40:00,47.06,47.09,46.97,46.97,161730.0,44.8657,44.8943,44.7799,44.7799,161730.0
2021-12-28 09:45:00,46.98,47.14,46.98,47.13,129198.0,44.7894,44.9419,44.7894,44.9324,129198.0
2021-12-28 09:50:00,47.12,47.2,47.11,47.16,134715.0,44.9229,44.9991,44.9133,44.961,134715.0
2021-12-28 09:55:00,47.16,47.19,47.12,47.18,99669.0,44.961,44.9896,44.9229,44.9801,99669.0
2021-12-28 10:00:00,47.18,47.22,47.15,47.2,124119.0,44.9801,45.0182,44.9515,44.9991,124119.0
2021-12-28 10:05:00,47.2,47.21,47.13,47.14,274305.0,44.9991,45.0087,44.9324,44.9419,274305.0
2021-12-28 10:10:00,47.13,47.25,47.11,47.24,129885.0,44.9324,45.0468,44.9133,45.0373,129885.0
2021-12-28 10:15:00,47.25,47.29,47.23,47.29,165882.0,45.0468,45.0849,45.0277,45.0849,165882.0
2021-12-28 10:20:00,47.3,47.33,47.28,47.32,112026.0,45.0945,45.1231,45.0754,45.1135,112026.0
2021-12-28 10:25:00,47.32,47.32,47.27,47.28,125118.0,45.1135,45.1135,45.0659,45.0754,125118.0
2021-12-28 10:30:00,47.28,47.29,47.26,47.28,92592.0,45.0754,45.0849,45.0563,45.0754,92592.0
2021-12-28 10:35:00,47.28,47.29,47.21,47.21,158847.0,45.0754,45.0849,45.0087,45.0087,158847.0
2021-12-28 10:40:00,47.23,47.29,47.22,47.29,127815.0,45.0277,45.0849,45.0182,45.0849,127815.0
2021-12-28 10:45:00,47.29,47.36,47.29,47.36,188658.0,45.0849,45.1517,45.0849,45.1517,188658.0
2021-12-28 10:50:00,47.36,47.43,47.36,47.39,161553.0,45.1517,45.2184,45.1517,45.1803,161553.0
2021-12-28 10:55:00,47.4,47.4,47.34,47.34,97683.0,45.1898,45.1898,45.1326,45.1326,97683.0
2021-12-28 11:00:00,47.34,47.4,47.32,47.39,129072.0,45.1326,45.1898,45.1135,45.1803,129072.0
2021-12-28 11:05:00,47.39,47.43,47.38,47.39,131784.0,45.1803,45.2184,45.1707,45.1803,131784.0
2021-12-28 11:10:00,47.39,47.44,47.39,47.43,103314.0,45.1803,45.228,45.1803,45.2184,103314.0
2021-12-28 11:15:00,47.43,47.47,47.43,47.47,157029.0,45.2184,45.2566,45.2184,45.2566,157029.0
2021-12-28 11:20:00,47.46,47.48,47.43,47.45,122508.0,45.247,45.2661,45.2184,45.2375,122508.0
2021-12-28 11:25:00,47.45,47.46,47.41,47.45,129057.0,45.2375,45.247,45.1993,45.2375,129057.0
2021-12-28 11:30:00,47.44,47.45,47.41,47.43,100212.0,45.228,45.2375,45.1993,45.2184,100212.0
2021-12-28 11:35:00,47.42,47.44,47.39,47.41,101853.0,45.2089,45.228,45.1803,45.1993,101853.0
2021-12-28 11:40:00,47.41,47.42,47.39,47.4,83214.0,45.1993,45.2089,45.1803,45.1898,83214.0
2021-12-28 11:45:00,47.4,47.41,47.39,47.4,72216.0,45.1898,45.1993,45.1803,45.1898,72216.0
2021-12-28 11:50:00,47.4,47.47,47.39,47.47,87609.0,45.1898,45.2566,45.1803,45.2566,87609.0
2021-12-28 11:55:00,47.47,47.51,47.47,47.49,114225.0,45.2566,45.2947,45.2566,45.2756,114225.0
2021-12-28 12:00:00,47.49,47.51,47.47,47.49,103155.0,45.2756,45.2947,45.2566,45.2756,103155.0
2021-12-28 12:05:00,47.49,47.53,47.48,47.5,79062.0,45.2756,45.3138,45.2661,45.2852,79062.0
2021-12-28 12:10:00,47.5,47.5,47.43,47.44,118890.0,45.2852,45.2852,45.2184,45.228,118890.0
2021-12-28 12:15:00,47.44,47.45,47.42,47.42,86763.0,45.228,45.2375,45.2089,45.2089,86763.0
2021-12-28 12:20:00,47.43,47.43,47.4,47.41,64011.0,45.2184,45.2184,45.1898,45.1993,64011.0
2021-12-28 12:25:00,47.41,47.41,47.37,47.39,75795.0,45.1993,45.1993,45.1612,45.1803,75795.0
2021-12-28 12:30:00,47.39,47.4,47.34,47.34,97860.0,45.1803,45.1898,45.1326,45.1326,97860.0
2021-12-28 12:35:00,47.35,47.37,47.34,47.36,88842.0,45.1421,45.1612,45.1326,45.1517,88842.0
2021-12-28 12:40:00,47.36,47.38,47.35,47.35,94470.0,45.1517,45.1707,45.1421,45.1421,94470.0
2021-12-28 12:45:00,47.35,47.35,47.32,47.35,92298.0,45.1421,45.1421,45.1135,45.1421,92298.0
2021-12-28 12:50:00,47.35,47.38,47.34,47.37,55086.0,45.1421,45.1707,45.1326,45.1612,55086.0
2021-12-28 12:55:00,47.37,47.41,47.37,47.4,71778.0,45.1612,45.1993,45.1612,45.1898,71778.0
2021-12-28 13:00:00,47.4,47.41,47.38,47.4,74223.0,45.1898,45.1993,45.1707,45.1898,74223.0
2021-12-28 13:05:00,47.4,47.42,47.39,47.41,170856.0,45.1898,45.2089,45.1803,45.1993,170856.0
2021-12-28 13:10:00,47.42,47.43,47.38,47.39,68769.0,45.2089,45.2184,45.1707,45.1803,68769.0
2021-12-28 13:15:00,47.39,47.4,47.37,47.39,54057.0,45.1803,45.1898,45.1612,45.1803,54057.0
2021-12-28 13:20:00,47.39,47.39,47.35,47.39,122073.0,45.1803,45.1803,45.1421,45.1803,122073.0
2021-12-28 13:25:00,47.39,47.4,47.38,47.4,74010.0,45.1803,45.1898,45.1707,45.1898,74010.0
2021-12-28 13:30:00,47.4,47.41,47.39,47.39,70092.0,45.1898,45.1993,45.1803,45.1803,70092.0
2021-12-28 13:35:00,47.39,47.4,47.38,47.38,71064.0,45.1803,45.1898,45.1707,45.1707,71064.0
2021-12-28 13:40:00,47.38,47.4,47.38,47.4,54771.0,45.1707,45.1898,45.1707,45.1898,54771.0
2021-12-28 13:45:00,47.4,47.44,47.39,47.44,94956.0,45.1898,45.228,45.1803,45.228,94956.0
2021-12-28 13:50:00,47.44,47.45,47.42,47.45,85899.0,45.228,45.2375,45.2089,45.2375,85899.0
2021-12-28 13:55:00,47.45,47.49,47.44,47.47,120588.0,45.2375,45.2756,45.228,45.2566,120588.0
2021-12-28 14:00:00,47.47,47.48,47.44,47.45,77202.0,45.2566,45.2661,45.228,45.2375,77202.0
2021-12-28 14:05:00,47.45,47.47,47.42,47.42,62097.0,45.2375,45.2566,45.2089,45.2089,62097.0
2021-12-28 14:10:00,47.42,47.42,47.39,47.4,67617.0,45.2089,45.2089,45.1803,45.1898,67617.0
2021-12-28 14:15:00,47.4,47.41,47.39,47.39,81549.0,45.1898,45.1993,45.1803,45.1803,81549.0
2021-12-28 14:20:00,47.39,47.4,47.37,47.39,100959.0,45.1803,45.1898,45.1612,45.1803,100959.0
2021-12-28 14:25:00,47.4,47.4,47.34,47.36,103254.0,45.1898,45.1898,45.1326,45.1517,103254.0
2021-12-28 14:30:00,47.36,47.42,47.36,47.42,262446.0,45.1517,45.2089,45.1517,45.2089,262446.0
2021-12-28 14:35:00,47.42,47.47,47.42,47.47,243741.0,45.2089,45.2566,45.2089,45.2566,243741.0
2021-12-28 14:40:00,47.47,47.53,47.47,47.52,192804.0,45.2566,45.3138,45.2566,45.3042,192804.0
2021-12-28 14:45:00,47.52,47.55,47.52,47.54,137859.0,45.3042,45.3328,45.3042,45.3233,137859.0
2021-12-28 14:50:00,47.54,47.58,47.53,47.57,111177.0,45.3233,45.3614,45.3138,45.3519,111177.0
2021-12-28 14:55:00,47.56,47.6,47.54,47.6,240903.0,45.3424,45.3805,45.3233,45.3805,240903.0
2021-12-28 15:00:00,47.6,47.6,47.55,47.58,183735.0,45.3805,45.3805,45.3328,45.3614,183735.0
2021-12-28 15:05:00,47.58,47.63,47.57,47.63,224247.0,45.3614,45.4091,45.3519,45.4091,224247.0
2021-12-28 15:10:00,47.63,47.63,47.6,47.6,129369.0,45.4091,45.4091,45.3805,45.3805,129369.0
2021-12-28 15:15:00,47.6,47.62,47.59,47.6,164175.0,45.3805,45.3996,45.371,45.3805,164175.0
2021-12-28 15:20:00,47.6,47.6,47.55,47.55,169458.0,45.3805,45.3805,45.3328,45.3328,169458.0
2021-12-28 15:25:00,47.55,47.56,47.5,47.5,235620.0,45.3328,45.3424,45.2852,45.2852,235620.0
2021-12-28 15:30:00,47.5,47.58,47.48,47.58,216138.0,45.2852,45.3614,45.2661,45.3614,216138.0
2021-12-28 15:35:00,47.58,47.59,47.55,47.58,182853.0,45.3614,45.371,45.3328,45.3614,182853.0
2021-12-28 15:40:00,47.58,47.63,47.58,47.61,237408.0,45.3614,45.4091,45.3614,45.39,237408.0
2021-12-28 15:45:00,47.61,47.66,47.61,47.65,210429.0,45.39,45.4377,45.39,45.4282,210429.0
2021-12-28 15:50:00,47.65,47.65,47.59,47.62,347634.0,45.4282,45.4282,45.371,45.3996,347634.0
2021-12-28 15:55:00,47.63,47.63,47.57,47.6,763719.0,45.4091,45.4091,45.3519,45.3805,763719.0
2021-12-29 09:30:00,47.52,47.78,47.52,47.55,421080.0,45.3042,45.5521,45.3042,45.3328,421080.0
2021-12-29 09:35:00,47.55,47.59,47.44,47.55,195456.0,45.3328,45.371,45.228,45.3328,195456.0
2021-12-29 09:40:00,47.55,47.75,47.55,47.73,186024.0,45.3328,45.5235,45.3328,45.5044,186024.0
2021-12-29 09:45:00,47.72,47.84,47.71,47.77,342822.0,45.4949,45.6093,45.4854,45.5426,342822.0
2021-12-29 09:50:00,47.78,47.78,47.59,47.6,187119.0,45.5521,45.5521,45.371,45.3805,187119.0
2021-12-29 09:55:00,47.6,47.71,47.6,47.65,139593.0,45.3805,45.4854,45.3805,45.4282,139593.0
2021-12-29 10:00:00,47.66,47.67,47.61,47.64,116934.0,45.4377,45.4472,45.39,45.4186,116934.0
2021-12-29 10:05:00,47.64,47.66,47.59,47.6,119463.0,45.4186,45.4377,45.371,45.3805,119463.0
2021-12-29 10:10:00,47.6,47.66,47.57,47.62,111588.0,45.3805,45.4377,45.3519,45.3996,111588.0
2021-12-29 10:15:00,47.63,47.66,47.59,47.65,90408.0,45.4091,45.4377,45.371,45.4282,90408.0
2021-12-29 10:20:00,47.65,47.68,47.59,47.64,83691.0,45.4282,45.4568,45.371,45.4186,83691.0
2021-12-29 10:25:00,47.64,47.67,47.59,47.59,290394.0,45.4186,45.4472,45.371,45.371,290394.0
2021-12-29 10:30:00,47.59,47.6,47.51,47.52,111300.0,45.371,45.3805,45.2947,45.3042,111300.0
2021-12-29 10:35:00,47.53,47.57,47.48,47.55,158943.0,45.3138,45.3519,45.2661,45.3328,158943.0
2021-12-29 10:40:00,47.55,47.58,47.54,47.55,84579.0,45.3328,45.3614,45.3233,45.3328,84579.0
2021-12-29 10:45:00,47.55,47.57,47.5,47.5,172206.0,45.3328,45.3519,45.2852,45.2852,172206.0
2021-12-29 10:50:00,47.5,47.55,47.5,47.54,91452.0,45.2852,45.3328,45.2852,45.3233,91452.0
2021-12-29 10:55:00,47.54,47.55,47.49,47.52,92688.0,45.3233,45.3328,45.2756,45.3042,92688.0
2021-12-29 11:00:00,47.52,47.54,47.52,47.53,83028.0,45.3042,45.3233,45.3042,45.3138,83028.0
2021-12-29 11:05:00,47.53,47.57,47.47,47.48,96813.0,45.3138,45.3519,45.2566,45.2661,96813.0
2021-12-29 11:10:00,47.47,47.49,47.44,47.45,168591.0,45.2566,45.2756,45.228,45.2375,168591.0
2021-12-29 11:15:00,47.45,47.49,47.45,47.49,143436.0,45.2375,45.2756,45.2375,45.2756,143436.0
2021-12-29 11:20:00,47.5,47.51,47.47,47.5,73782.0,45.2852,45.2947,45.2566,45.2852,73782.0
2021-12-29 11:25:00,47.5,47.55,47.5,47.54,65022.0,45.2852,45.3328,45.2852,45.3233,65022.0
2021-12-29 11:30:00,47.54,47.57,47.52,47.57,116679.0,45.3233,45.3519,45.3042,45.3519,116679.0
2021-12-29 11:35:00,47.57,47.58,47.56,47.58,54864.0,45.3519,45.3614,45.3424,45.3614,54864.0
2021-12-29 11:40:00,47.58,47.6,47.57,47.6,57705.0,45.3614,45.3805,45.3519,45.3805,57705.0
2021-12-29 11:45:00,47.59,47.63,47.59,47.63,56640.0,45.371,45.4091,45.371,45.4091,56640.0
2021-12-29 11:50:00,47.63,47.68,47.63,47.64,166809.0,45.4091,45.4568,45.4091,45.4186,166809.0
2021-12-29 11:55:00,47.65,47.66,47.63,47.65,90213.0,45.4282,45.4377,45.4091,45.4282,90213.0
2021-12-29 12:00:00,47.66,47.69,47.65,47.68,89427.0,45.4377,45.4663,45.4282,45.4568,89427.0
2021-12-29 12:05:00,47.68,47.7,47.67,47.68,97143.0,45.4568,45.4758,45.4472,45.4568,97143.0
2021-12-29 12:10:00,47.68,47.68,47.62,47.63,92085.0,45.4568,45.4568,45.3996,45.4091,92085.0
2021-12-29 12:15:00,47.63,47.63,47.61,47.61,45765.0,45.4091,45.4091,45.39,45.39,45765.0
2021-12-29 12:20:00,47.61,47.63,47.59,47.6,67905.0,45.39,45.4091,45.371,45.3805,67905.0
2021-12-29 12:25:00,47.6,47.62,47.57,47.59,100413.0,45.3805,45.3996,45.3519,45.371,100413.0
2021-12-29 12:30:00,47.59,47.64,47.59,47.62,61131.0,45.371,45.4186,45.371,45.3996,61131.0
2021-12-29 12:35:00,47.62,47.66,47.62,47.64,50901.0,45.3996,45.4377,45.3996,45.4186,50901.0
2021-12-29 12:40:00,47.64,47.64,47.61,47.61,42270.0,45.4186,45.4186,45.39,45.39,42270.0
2021-12-29 12:45:00,47.61,47.62,47.59,47.6,66825.0,45.39,45.3996,45.371,45.3805,66825.0
2021-12-29 12:50:00,47.61,47.62,47.61,47.61,30237.0,45.39,45.3996,45.39,45.39,30237.0
2021-12-29 12:55:00,47.61,47.63,47.61,47.63,68523.0,45.39,45.4091,45.39,45.4091,68523.0
2021-12-29 13:00:00,47.63,47.64,47.63,47.63,77682.0,45.4091,45.4186,45.4091,45.4091,77682.0
2021-12-29 13:05:00,47.63,47.64,47.61,47.61,89043.0,45.4091,45.4186,45.39,45.39,89043.0
2021-12-29 13:10:00,47.61,47.61,47.59,47.61,47553.0,45.39,45.39,45.371,45.39,47553.0
2021-12-29 13:15:00,47.6,47.61,47.58,47.6,77328.0,45.3805,45.39,45.3614,45.3805,77328.0
2021-12-29 13:20:00,47.6,47.6,47.55,47.56,64959.0,45.3805,45.3805,45.3328,45.3424,64959.0
2021-12-29 13:25:00,47.56,47.57,47.55,47.56,81444.0,45.3424,45.3519,45.3328,45.3424,81444.0
2021-12-29 13:30:00,47.55,47.56,47.51,47.51,133998.0,45.3328,45.3424,45.2947,45.2947,133998.0
2021-12-29 13:35:00,47.51,47.55,47.51,47.52,96198.0,45.2947,45.3328,45.2947,45.3042,96198.0
2021-12-29 13:40:00,47.52,47.54,47.51,47.54,70506.0,45.3042,45.3233,45.2947,45.3233,70506.0
2021-12-29 13:45:00,47.54,47.56,47.54,47.56,46689.0,45.3233,45.3424,45.3233,45.3424,46689.0
2021-12-29 13:50:00,47.56,47.57,47.54,47.57,55764.0,45.3424,45.3519,45.3233,45.3519,55764.0
2021-12-29 13:55:00,47.57,47.59,47.56,47.59,57363.0,45.3519,45.371,45.3424,45.371,57363.0
2021-12-29 14:00:00,47.58,47.59,47.52,47.55,69807.0,45.3614,45.371,45.3042,45.3328,69807.0
2021-12-29 14:05:00,47.56,47.56,47.54,47.56,47991.0,45.3424,45.3424,45.3233,45.3424,47991.0
2021-12-29 14:10:00,47.55,47.57,47.53,47.54,91083.0,45.3328,45.3519,45.3138,45.3233,91083.0
2021-12-29 14:15:00,47.54,47.55,47.53,47.55,49470.0,45.3233,45.3328,45.3138,45.3328,49470.0
2021-12-29 14:20:00,47.55,47.56,47.55,47.56,48972.0,45.3328,45.3424,45.3328,45.3424,48972.0
2021-12-29 14:25:00,47.56,47.56,47.53,47.54,54366.0,45.3424,45.3424,45.3138,45.3233,54366.0
2021-12-29 14:30:00,47.54,47.6,47.54,47.6,93468.0,45.3233,45.3805,45.3233,45.3805,93468.0
2021-12-29 14:35:00,47.6,47.61,47.58,47.6,89211.0,45.3805,45.39,45.3614,45.3805,89211.0
2021-12-29 14:40:00,47.6,47.6,47.56,47.58,56400.0,45.3805,45.3805,45.3424,45.3614,56400.0
2021-12-29 14:45:00,47.58,47.59,47.57,47.58,43134.0,45.3614,45.371,45.3519,45.3614,43134.0
2021-12-29 14:50:00,47.58,47.58,47.55,47.55,88845.0,45.3614,45.3614,45.3328,45.3328,88845.0
2021-12-29 14:55:00,47.56,47.56,47.53,47.56,93753.0,45.3424,45.3424,45.3138,45.3424,93753.0
2021-12-29 15:00:00,47.56,47.58,47.55,47.58,84003.0,45.3424,45.3614,45.3328,45.3614,84003.0
2021-12-29 15:05:00,47.57,47.62,47.57,47.6,70038.0,45.3519,45.3996,45.3519,45.3805,70038.0
2021-12-29 15:10:00,47.6,47.63,47.6,47.62,60357.0,45.3805,45.4091,45.3805,45.3996,60357.0
2021-12-29 15:15:00,47.62,47.65,47.62,47.64,104559.0,45.3996,45.4282,45.3996,45.4186,104559.0
2021-12-29 15:20:00,47.64,47.66,47.63,47.65,98028.0,45.4186,45.4377,45.4091,45.4282,98028.0
2021-12-29 15:25:00,47.65,47.66,47.64,47.66,108864.0,45.4282,45.4377,45.4186,45.4377,108864.0
2021-12-29 15:30:00,47.66,47.68,47.63,47.66,242118.0,45.4377,45.4568,45.4091,45.4377,242118.0
2021-12-29 15:35:00,47.65,47.67,47.65,47.67,94059.0,45.4282,45.4472,45.4282,45.4472,94059.0
2021-12-29 15:40:00,47.67,47.67,47.61,47.62,176787.0,45.4472,45.4472,45.39,45.3996,176787.0
2021-12-29 15:45:00,47.62,47.63,47.6,47.63,208968.0,45.3996,45.4091,45.3805,45.4091,208968.0
2021-12-29 15:50:00,47.63,47.65,47.59,47.61,377502.0,45.4091,45.4282,45.371,45.39,377502.0
2021-12-29 15:55:00,47.6,47.63,47.56,47.57,638049.0,45.3805,45.4091,45.3424,45.3519,638049.0
2021-12-30 09:30:00,47.75,47.81,47.65,47.69,350427.0,45.5235,45.5807,45.4282,45.4663,350427.0
2021-12-30 09:35:00,47.67,47.76,47.64,47.74,259155.0,45.4472,45.533,45.4186,45.514,259155.0
2021-12-30 09:40:00,47.75,47.81,47.68,47.8,157962.0,45.5235,45.5807,45.4568,45.5712,157962.0
2021-12-30 09:45:00,47.79,47.82,47.73,47.8,107946.0,45.5616,45.5902,45.5044,45.5712,107946.0
2021-12-30 09:50:00,47.79,47.8,47.74,47.74,97968.0,45.5616,45.5712,45.514,45.514,97968.0
2021-12-30 09:55:00,47.74,47.77,47.67,47.72,155496.0,45.514,45.5426,45.4472,45.4949,155496.0
2021-12-30 10:00:00,47.71,47.76,47.67,47.7,204441.0,45.4854,45.533,45.4472,45.4758,204441.0
2021-12-30 10:05:00,47.7,47.73,47.66,47.68,165876.0,45.4758,45.5044,45.4377,45.4568,165876.0
2021-12-30 10:10:00,47.69,47.72,47.66,47.7,147906.0,45.4663,45.4949,45.4377,45.4758,147906.0
2021-12-30 10:15:00,47.71,47.74,47.7,47.73,125931.0,45.4854,45.514,45.4758,45.5044,125931.0
2021-12-30 10:20:00,47.74,47.76,47.72,47.73,129225.0,45.514,45.533,45.4949,45.5044,129225.0
2021-12-30 10:25:00,47.73,47.8,47.72,47.78,117618.0,45.5044,45.5712,45.4949,45.5521,117618.0
2021-12-30 10:30:00,47.77,47.77,47.7,47.7,133131.0,45.5426,45.5426,45.4758,45.4758,133131.0
2021-12-30 10:35:00,47.7,47.72,47.63,47.63,140238.0,45.4758,45.4949,45.4091,45.4091,140238.0
2021-12-30 10:40:00,47.63,47.64,47.59,47.59,99315.0,45.4091,45.4186,45.371,45.371,99315.0
2021-12-30 10:45:00,47.59,47.62,47.55,47.59,176289.0,45.371,45.3996,45.3328,45.371,176289.0
2021-12-30 10:50:00,47.6,47.74,47.6,47.71,202353.0,45.3805,45.514,45.3805,45.4854,202353.0
2021-12-30 10:55:00,47.71,47.72,47.66,47.71,183375.0,45.4854,45.4949,45.4377,45.4854,183375.0
2021-12-30 11:00:00,47.71,47.74,47.67,47.68,104559.0,45.4854,45.514,45.4472,45.4568,104559.0
2021-12-30 11:05:00,47.67,47.67,47.57,47.61,153777.0,45.4472,45.4472,45.3519,45.39,153777.0
2021-12-30 11:10:00,47.6,47.61,47.54,47.57,127359.0,45.3805,45.39,45.3233,45.3519,127359.0
2021-12-30 11:15:00,47.57,47.61,47.56,47.57,105909.0,45.3519,45.39,45.3424,45.3519,105909.0
2021-12-30 11:20:00,47.56,47.57,47.5,47.55,359889.0,45.3424,45.3519,45.2852,45.3328,359889.0
2021-12-30 11:25:00,47.55,47.55,47.49,47.53,240984.0,45.3328,45.3328,45.2756,45.3138,240984.0
2021-12-30 11:30:00,47.53,47.6,47.53,47.59,101847.0,45.3138,45.3805,45.3138,45.371,101847.0
2021-12-30 11:35:00,47.58,47.63,47.57,47.63,107580.0,45.3614,45.4091,45.3519,45.4091,107580.0
2021-12-30 11:40:00,47.63,47.63,47.59,47.62,87012.0,45.4091,45.4091,45.371,45.3996,87012.0
2021-12-30 11:45:00,47.62,47.65,47.61,47.64,88221.0,45.3996,45.4282,45.39,45.4186,88221.0
2021-12-30 11:50:00,47.65,47.65,47.61,47.63,86685.0,45.4282,45.4282,45.39,45.4091,86685.0
2021-12-30 11:55:00,47.63,47.64,47.62,47.63,85428.0,45.4091,45.4186,45.3996,45.4091,85428.0
2021-12-30 12:00:00,47.62,47.63,47.6,47.63,114024.0,45.3996,45.4091,45.3805,45.4091,114024.0
2021-12-30 12:05:00,47.62,47.64,47.61,47.62,98532.0,45.3996,45.4186,45.39,45.3996,98532.0
2021-12-30 12:10:00,47.62,47.63,47.6,47.61,78042.0,45.3996,45.4091,45.3805,45.39,78042.0
2021-12-30 12:15:00,47.6,47.64,47.6,47.63,70047.0,45.3805,45.4186,45.3805,45.4091,70047.0
2021-12-30 12:20:00,47.62,47.66,47.62,47.65,56673.0,45.3996,45.4377,45.3996,45.4282,56673.0
2021-12-30 12:25:00,47.65,47.69,47.64,47.68,81954.0,45.4282,45.4663,45.4186,45.4568,81954.0
2021-12-30 12:30:00,47.68,47.71,47.68,47.7,57789.0,45.4568,45.4854,45.4568,45.4758,57789.0
2021-12-30 12:35:00,47.7,47.72,47.7,47.7,83274.0,45.4758,45.4949,45.4758,45.4758,83274.0
2021-12-30 12:40:00,47.7,47.72,47.69,47.72,78387.0,45.4758,45.4949,45.4663,45.4949,78387.0
2021-12-30 12:45:00,47.72,47.73,47.71,47.73,61032.0,45.4949,45.5044,45.4854,45.5044,61032.0
2021-12-30 12:50:00,47.73,47.73,47.67,47.69,116622.0,45.5044,45.5044,45.4472,45.4663,116622.0
2021-12-30 12:55:00,47.69,47.71,47.67,47.69,82155.0,45.4663,45.4854,45.4472,45.4663,82155.0
2021-12-30 13:00:00,47.69,47.72,47.69,47.71,74445.0,45.4663,45.4949,45.4663,45.4854,74445.0
2021-12-30 13:05:00,47.71,47.73,47.71,47.72,56601.0,45.4854,45.5044,45.4854,45.4949,56601.0
2021-12-30 13:10:00,47.72,47.73,47.72,47.72,50274.0,45.4949,45.5044,45.4949,45.4949,50274.0
2021-12-30 13:15:00,47.73,47.76,47.73,47.74,106293.0,45.5044,45.533,45.5044,45.514,106293.0
2021-12-30 13:20:00,47.75,47.76,47.73,47.75,79224.0,45.5235,45.533,45.5044,45.5235,79224.0
2021-12-30 13:25:00,47.75,47.77,47.74,47.76,86937.0,45.5235,45.5426,45.514,45.533,86937.0
2021-12-30 13:30:00,47.76,47.78,47.75,47.78,52296.0,45.533,45.5521,45.5235,45.5521,52296.0
2021-12-30 13:35:00,47.78,47.79,47.77,47.79,54939.0,45.5521,45.5616,45.5426,45.5616,54939.0
2021-12-30 13:40:00,47.78,47.79,47.78,47.79,45078.0,45.5521,45.5616,45.5521,45.5616,45078.0
2021-12-30 13:45:00,47.79,47.82,47.79,47.81,96345.0,45.5616,45.5902,45.5616,45.5807,96345.0
2021-12-30 13:50:00,47.81,47.83,47.81,47.82,111117.0,45.5807,45.5998,45.5807,45.5902,111117.0
2021-12-30 13:55:00,47.81,47.87,47.81,47.86,212634.0,45.5807,45.6379,45.5807,45.6284,212634.0
2021-12-30 14:00:00,47.86,47.86,47.82,47.82,157068.0,45.6284,45.6284,45.5902,45.5902,157068.0
2021-12-30 14:05:00,47.82,47.83,47.75,47.76,136419.0,45.5902,45.5998,45.5235,45.533,136419.0
2021-12-30 14:10:00,47.76,47.78,47.75,47.77,53079.0,45.533,45.5521,45.5235,45.5426,53079.0
2021-12-30 14:15:00,47.78,47.79,47.76,47.78,139992.0,45.5521,45.5616,45.533,45.5521,139992.0
2021-12-30 14:20:00,47.79,47.8,47.77,47.8,59019.0,45.5616,45.5712,45.5426,45.5712,59019.0
2021-12-30 14:25:00,47.8,47.82,47.79,47.82,67716.0,45.5712,45.5902,45.5616,45.5902,67716.0
2021-12-30 14:30:00,47.81,47.82,47.79,47.8,107919.0,45.5807,45.5902,45.5616,45.5712,107919.0
2021-12-30 14:35:00,47.8,47.81,47.79,47.8,66345.0,45.5712,45.5807,45.5616,45.5712,66345.0
2021-12-30 14:40:00,47.8,47.82,47.79,47.8,117144.0,45.5712,45.5902,45.5616,45.5712,117144.0
2021-12-30 14:45:00,47.8,47.83,47.77,47.8,164607.0,45.5712,45.5998,45.5426,45.5712,164607.0
2021-12-30 14:50:00,47.8,47.81,47.79,47.8,62142.0,45.5712,45.5807,45.5616,45.5712,62142.0
2021-12-30 14:55:00,47.8,47.81,47.8,47.81,73728.0,45.5712,45.5807,45.5712,45.5807,73728.0
2021-12-30 15:00:00,47.81,47.81,47.77,47.79,140712.0,45.5807,45.5807,45.5426,45.5616,140712.0
2021-12-30 15:05:00,47.8,47.8,47.78,47.79,100530.0,45.5712,45.5712,45.5521,45.5616,100530.0
2021-12-30 15:10:00,47.79,47.81,47.79,47.8,95772.0,45.5616,45.5807,45.5616,45.5712,95772.0
2021-12-30 15:15:00,47.8,47.84,47.79,47.84,156246.0,45.5712,45.6093,45.5616,45.6093,156246.0
2021-12-30 15:20:00,47.84,47.85,47.82,47.83,178056.0,45.6093,45.6188,45.5902,45.5998,178056.0
2021-12-30 15:25:00,47.83,47.87,47.83,47.85,168417.0,45.5998,45.6379,45.5998,45.6188,168417.0
2021-12-30 15:30:00,47.85,47.86,47.83,47.84,166770.0,45.6188,45.6284,45.5998,45.6093,166770.0
2021-12-30 15:35:00,47.84,47.9,47.83,47.89,214158.0,45.6093,45.6665,45.5998,45.657,214158.0
2021-12-30 15:40:00,47.89,47.89,47.84,47.85,200232.0,45.657,45.657,45.6093,45.6188,200232.0
2021-12-30 15:45:00,47.85,47.87,47.82,47.83,230226.0,45.6188,45.6379,45.5902,45.5998,230226.0
2021-12-30 15:50:00,47.83,47.83,47.78,47.81,299070.0,45.5998,45.5998,45.5521,45.5807,299070.0
2021-12-30 15:55:00,47.8,47.81,47.71,47.73,946200.0,45.5712,45.5807,45.4854,45.5044,946200.0
2021-12-31 09:30:00,47.73,47.85,47.72,47.81,198693.0,45.5044,45.6188,45.4949,45.5807,198693.0
2021-12-31 09:35:00,47.81,47.82,47.72,47.77,171381.0,45.5807,45.5902,45.4949,45.5426,171381.0
2021-12-31 09:40:00,47.77,47.9,47.77,47.85,197454.0,45.5426,45.6665,45.5426,45.6188,197454.0
2021-12-31 09:45:00,47.85,47.86,47.71,47.77,205311.0,45.6188,45.6284,45.4854,45.5426,205311.0
2021-12-31 09:50:00,47.77,47.81,47.72,47.76,93537.0,45.5426,45.5807,45.4949,45.533,93537.0
2021-12-31 09:55:00,47.77,47.77,47.64,47.65,96306.0,45.5426,45.5426,45.4186,45.4282,96306.0
2021-12-31 10:00:00,47.65,47.75,47.65,47.74,109245.0,45.4282,45.5235,45.4282,45.514,109245.0
2021-12-31 10:05:00,47.73,47.74,47.68,47.7,125463.0,45.5044,45.514,45.4568,45.4758,125463.0
2021-12-31 10:10:00,47.7,47.77,47.7,47.73,97005.0,45.4758,45.5426,45.4758,45.5044,97005.0
2021-12-31 10:15:00,47.73,47.78,47.72,47.77,84477.0,45.5044,45.5521,45.4949,45.5426,84477.0
2021-12-31 10:20:00,47.77,47.78,47.75,47.76,77499.0,45.5426,45.5521,45.5235,45.533,77499.0
2021-12-31 10:25:00,47.76,47.79,47.76,47.78,112872.0,45.533,45.5616,45.533,45.5521,112872.0
2021-12-31 10:30:00,47.78,47.8,47.75,47.75,141150.0,45.5521,45.5712,45.5235,45.5235,141150.0
2021-12-31 10:35:00,47.76,47.83,47.76,47.81,325989.0,45.533,45.5998,45.533,45.5807,325989.0
2021-12-31 10:40:00,47.81,47.82,47.78,47.8,135888.0,45.5807,45.5902,45.5521,45.5712,135888.0
2021-12-31 10:45:00,47.81,47.81,47.77,47.8,140544.0,45.5807,45.5807,45.5426,45.5712,140544.0
2021-12-31 10:50:00,47.8,47.81,47.78,47.79,86241.0,45.5712,45.5807,45.5521,45.5616,86241.0
2021-12-31 10:55:00,47.79,47.83,47.78,47.83,74979.0,45.5616,45.5998,45.5521,45.5998,74979.0
2021-12-31 11:00:00,47.83,47.88,47.83,47.88,218529.0,45.5998,45.6474,45.5998,45.6474,218529.0
2021-12-31 11:05:00,47.88,47.98,47.88,47.98,467934.0,45.6474,45.7428,45.6474,45.7428,467934.0
2021-12-31 11:10:00,47.97,48.06,47.97,48.0,415617.0,45.7332,45.819,45.7332,45.7618,415617.0
2021-12-31 11:15:00,48.0,48.04,47.99,48.03,89088.0,45.7618,45.8,45.7523,45.7904,89088.0
2021-12-31 11:20:00,48.04,48.04,47.99,47.99,112503.0,45.8,45.8,45.7523,45.7523,112503.0
2021-12-31 11:25:00,48.0,48.01,47.97,47.98,89433.0,45.7618,45.7714,45.7332,45.7428,89433.0
2021-12-31 11:30:00,47.98,47.98,47.92,47.93,111915.0,45.7428,45.7428,45.6856,45.6951,111915.0
2021-12-31 11:35:00,47.93,47.95,47.92,47.93,59106.0,45.6951,45.7142,45.6856,45.6951,59106.0
2021-12-31 11:40:00,47.93,47.95,47.92,47.94,123045.0,45.6951,45.7142,45.6856,45.7046,123045.0
2021-12-31 11:45:00,47.94,47.96,47.9,47.9,80691.0,45.7046,45.7237,45.6665,45.6665,80691.0
2021-12-31 11:50:00,47.9,47.91,47.89,47.9,102342.0,45.6665,45.676,45.657,45.6665,102342.0
2021-12-31 11:55:00,47.9,47.93,47.89,47.9,86727.0,45.6665,45.6951,45.657,45.6665,86727.0
2021-12-31 12:00:00,47.89,47.91,47.86,47.89,81459.0,45.657,45.676,45.6284,45.657,81459.0
2021-12-31 12:05:00,47.89,47.91,47.88,47.9,66513.0,45.657,45.676,45.6474,45.6665,66513.0
2021-12-31 12:10:00,47.9,47.94,47.9,47.91,155730.0,45.6665,45.7046,45.6665,45.676,155730.0
2021-12-31 12:15:00,47.91,47.93,47.9,47.93,73029.0,45.676,45.6951,45.6665,45.6951,73029.0
2021-12-31 12:20:00,47.93,47.99,47.93,47.98,169362.0,45.6951,45.7523,45.6951,45.7428,169362.0
2021-12-31 12:25:00,47.99,48.01,47.98,48.01,51522.0,45.7523,45.7714,45.7428,45.7714,51522.0
2021-12-31 12:30:00,48.0,48.04,48.0,48.04,99921.0,45.7618,45.8,45.7618,45.8,99921.0
2021-12-31 12:35:00,48.04,48.06,48.04,48.05,127107.0,45.8,45.819,45.8,45.8095,127107.0
2021-12-31 12:40:00,48.04,48.06,48.03,48.06,79260.0,45.8,45.819,45.7904,45.819,79260.0
2021-12-31 12:45:00,48.06,48.08,48.06,48.08,91056.0,45.819,45.8381,45.819,45.8381,91056.0
2021-12-31 12:50:00,48.08,48.09,48.08,48.08,91014.0,45.8381,45.8476,45.8381,45.8381,91014.0
2021-12-31 12:55:00,48.09,48.14,48.09,48.14,132360.0,45.8476,45.8953,45.8476,45.8953,132360.0
2021-12-31 13:00:00,48.14,48.16,48.12,48.16,77532.0,45.8953,45.9144,45.8762,45.9144,77532.0
2021-12-31 13:05:00,48.16,48.19,48.15,48.19,100701.0,45.9144,45.943,45.9048,45.943,100701.0
2021-12-31 13:10:00,48.19,48.19,48.17,48.18,117399.0,45.943,45.943,45.9239,45.9334,117399.0
2021-12-31 13:15:00,48.18,48.2,48.17,48.18,113166.0,45.9334,45.9525,45.9239,45.9334,113166.0
2021-12-31 13:20:00,48.19,48.23,48.19,48.21,201477.0,45.943,45.9811,45.943,45.962,201477.0
2021-12-31 13:25:00,48.21,48.28,48.21,48.28,249807.0,45.962,46.0288,45.962,46.0288,249807.0
2021-12-31 13:30:00,48.28,48.31,48.27,48.3,200241.0,46.0288,46.0574,46.0192,46.0479,200241.0
2021-12-31 13:35:00,48.3,48.3,48.27,48.3,159600.0,46.0479,46.0479,46.0192,46.0479,159600.0
2021-12-31 13:40:00,48.3,48.3,48.24,48.25,123006.0,46.0479,46.0479,45.9906,46.0002,123006.0
2021-12-31 13:45:00,48.25,48.25,48.22,48.23,139716.0,46.0002,46.0002,45.9716,45.9811,139716.0
2021-12-31 13:50:00,48.24,48.24,48.2,48.22,68415.0,45.9906,45.9906,45.9525,45.9716,68415.0
2021-12-31 13:55:00,48.23,48.26,48.22,48.26,98472.0,45.9811,46.0097,45.9716,46.0097,98472.0
2021-12-31 14:00:00,48.26,48.3,48.26,48.28,109752.0,46.0097,46.0479,46.0097,46.0288,109752.0
2021-12-31 14:05:00,48.29,48.35,48.29,48.34,292401.0,46.0383,46.0955,46.0383,46.086,292401.0
2021-12-31 14:10:00,48.34,48.34,48.31,48.31,130011.0,46.086,46.086,46.0574,46.0574,130011.0
2021-12-31 14:15:00,48.31,48.32,48.25,48.3,146463.0,46.0574,46.0669,46.0002,46.0479,146463.0
2021-12-31 14:20:00,48.29,48.3,48.27,48.28,54534.0,46.0383,46.0479,46.0192,46.0288,54534.0
2021-12-31 14:25:00,48.28,48.29,48.26,48.27,98673.0,46.0288,46.0383,46.0097,46.0192,98673.0
2021-12-31 14:30:00,48.27,48.29,48.27,48.27,138423.0,46.0192,46.0383,46.0192,46.0192,138423.0
2021-12-31 14:35:00,48.27,48.3,48.26,48.3,83574.0,46.0192,46.0479,46.0097,46.0479,83574.0
2021-12-31 14:40:00,48.3,48.31,48.29,48.29,80871.0,46.0479,46.0574,46.0383,46.0383,80871.0
2021-12-31 14:45:00,48.29,48.29,48.27,48.27,120543.0,46.0383,46.0383,46.0192,46.0192,120543.0
2021-12-31 14:50:00,48.27,48.28,48.26,48.27,80265.0,46.0192,46.0288,46.0097,46.0192,80265.0
2021-12-31 14:55:00,48.27,48.28,48.25,48.26,131667.0,46.0192,46.0288,46.0002,46.0097,131667.0
2021-12-31 15:00:00,48.27,48.29,48.24,48.24,122028.0,46.0192,46.0383,45.9906,45.9906,122028.0
2021-12-31 15:05:00,48.24,48.24,48.18,48.19,154581.0,45.9906,45.9906,45.9334,45.943,154581.0
2021-12-31 15:10:00,48.19,48.22,48.18,48.18,138855.0,45.943,45.9716,45.9334,45.9334,138855.0
2021-12-31 15:15:00,48.18,48.22,48.18,48.22,149751.0,45.9334,45.9716,45.9334,45.9716,149751.0
2021-12-31 15:20:00,48.21,48.25,48.21,48.25,137157.0,45.962,46.0002,45.962,46.0002,137157.0
2021-12-31 15:25:00,48.24,48.3,48.24,48.29,186561.0,45.9906,46.0479,45.9906,46.0383,186561.0
2021-12-31 15:30:00,48.29,48.31,48.28,48.3,240669.0,46.0383,46.0574,46.0288,46.0479,240669.0
2021-12-31 15:35:00,48.3,48.35,48.3,48.35,236238.0,46.0479,46.0955,46.0479,46.0955,236238.0
2021-12-31 15:40:00,48.35,48.35,48.29,48.3,323535.0,46.0955,46.0955,46.0383,46.0479,323535.0
2021-12-31 15:45:00,48.3,48.33,48.3,48.3,255420.0,46.0479,46.0765,46.0479,46.0479,255420.0
2021-12-31 15:50:00,48.3,48.32,48.25,48.27,341085.0,46.0479,46.0669,46.0002,46.0192,341085.0
2021-12-31 15:55:00,48.27,48.28,48.23,48.24,735288.0,46.0192,46.0288,45.9811,45.9906,735288.0
2022-01-03 09:30:00,48.0,48.19,47.95,48.07,657942.0,45.7618,45.943,45.7142,45.8286,657942.0
2022-01-03 09:35:00,48.08,48.15,47.95,48.04,298761.0,45.8381,45.9048,45.7142,45.8,298761.0
2022-01-03 09:40:00,48.03,48.26,48.03,48.23,159447.0,45.7904,46.0097,45.7904,45.9811,159447.0
2022-01-03 09:45:00,48.23,48.23,48.0,48.06,296199.0,45.9811,45.9811,45.7618,45.819,296199.0
2022-01-03 09:50:00,48.05,48.11,47.97,48.11,204057.0,45.8095,45.8667,45.7332,45.8667,204057.0
2022-01-03 09:55:00,48.11,48.11,47.92,47.93,275001.0,45.8667,45.8667,45.6856,45.6951,275001.0
2022-01-03 10:00:00,47.93,47.94,47.73,47.78,318045.0,45.6951,45.7046,45.5044,45.5521,318045.0
2022-01-03 10:05:00,47.79,47.87,47.73,47.84,190656.0,45.5616,45.6379,45.5044,45.6093,190656.0
2022-01-03 10:10:00,47.84,47.93,47.84,47.87,147135.0,45.6093,45.6951,45.6093,45.6379,147135.0
2022-01-03 10:15:00,47.87,47.89,47.79,47.85,224055.0,45.6379,45.657,45.5616,45.6188,224055.0
2022-01-03 10:20:00,47.86,47.91,47.8,47.82,157989.0,45.6284,45.676,45.5712,45.5902,157989.0
2022-01-03 10:25:00,47.81,47.86,47.77,47.82,155772.0,45.5807,45.6284,45.5426,45.5902,155772.0
2022-01-03 10:30:00,47.82,47.82,47.69,47.75,270807.0,45.5902,45.5902,45.4663,45.5235,270807.0
2022-01-03 10:35:00,47.75,47.78,47.7,47.75,157410.0,45.5235,45.5521,45.4758,45.5235,157410.0
2022-01-03 10:40:00,47.75,47.75,47.67,47.73,294564.0,45.5235,45.5235,45.4472,45.5044,294564.0
2022-01-03 10:45:00,47.72,47.83,47.67,47.77,325659.0,45.4949,45.5998,45.4472,45.5426,325659.0
2022-01-03 10:50:00,47.77,47.87,47.75,47.86,144177.0,45.5426,45.6379,45.5235,45.6284,144177.0
2022-01-03 10:55:00,47.86,47.88,47.84,47.85,160284.0,45.6284,45.6474,45.6093,45.6188,160284.0
2022-01-03 11:00:00,47.85,47.87,47.8,47.82,176406.0,45.6188,45.6379,45.5712,45.5902,176406.0
2022-01-03 11:05:00,47.82,47.83,47.76,47.82,159615.0,45.5902,45.5998,45.533,45.5902,159615.0
2022-01-03 11:10:00,47.81,47.81,47.74,47.78,509025.0,45.5807,45.5807,45.514,45.5521,509025.0
2022-01-03 11:15:00,47.78,47.92,47.76,47.91,180189.0,45.5521,45.6856,45.533,45.676,180189.0
2022-01-03 11:20:00,47.92,47.94,47.87,47.94,96492.0,45.6856,45.7046,45.6379,45.7046,96492.0
2022-01-03 11:25:00,47.95,47.96,47.88,47.89,127722.0,45.7142,45.7237,45.6474,45.657,127722.0
2022-01-03 11:30:00,47.89,47.9,47.82,47.83,118848.0,45.657,45.6665,45.5902,45.5998,118848.0
2022-01-03 11:35:00,47.82,47.85,47.8,47.81,85467.0,45.5902,45.6188,45.5712,45.5807,85467.0
2022-01-03 11:40:00,47.81,47.94,47.81,47.94,108537.0,45.5807,45.7046,45.5807,45.7046,108537.0
2022-01-03 11:45:00,47.94,47.94,47.88,47.88,79188.0,45.7046,45.7046,45.6474,45.6474,79188.0
2022-01-03 11:50:00,47.88,47.91,47.87,47.91,63561.0,45.6474,45.676,45.6379,45.676,63561.0
2022-01-03 11:55:00,47.91,47.98,47.9,47.96,113229.0,45.676,45.7428,45.6665,45.7237,113229.0
2022-01-03 12:00:00,47.96,48.0,47.92,47.97,152031.0,45.7237,45.7618,45.6856,45.7332,152031.0
2022-01-03 12:05:00,47.97,48.01,47.94,48.01,92670.0,45.7332,45.7714,45.7046,45.7714,92670.0
2022-01-03 12:10:00,48.01,48.01,47.93,47.96,138939.0,45.7714,45.7714,45.6951,45.7237,138939.0
2022-01-03 12:15:00,47.95,47.96,47.88,47.9,198999.0,45.7142,45.7237,45.6474,45.6665,198999.0
2022-01-03 12:20:00,47.91,47.96,47.9,47.94,144036.0,45.676,45.7237,45.6665,45.7046,144036.0
2022-01-03 12:25:00,47.94,47.97,47.92,47.97,69525.0,45.7046,45.7332,45.6856,45.7332,69525.0
2022-01-03 12:30:00,47.97,47.97,47.91,47.92,55167.0,45.7332,45.7332,45.676,45.6856,55167.0
2022-01-03 12:35:00,47.92,47.96,47.91,47.96,59580.0,45.6856,45.7237,45.676,45.7237,59580.0
2022-01-03 12:40:00,47.96,47.96,47.9,47.93,47151.0,45.7237,45.7237,45.6665,45.6951,47151.0
2022-01-03 12:45:00,47.93,47.94,47.91,47.91,60585.0,45.6951,45.7046,45.676,45.676,60585.0
2022-01-03 12:50:00,47.91,47.92,47.86,47.87,76803.0,45.676,45.6856,45.6284,45.6379,76803.0
2022-01-03 12:55:00,47.88,47.89,47.85,47.85,106260.0,45.6474,45.657,45.6188,45.6188,106260.0
2022-01-03 13:00:00,47.85,47.87,47.82,47.87,113193.0,45.6188,45.6379,45.5902,45.6379,113193.0
2022-01-03 13:05:00,47.87,47.89,47.84,47.86,67641.0,45.6379,45.657,45.6093,45.6284,67641.0
2022-01-03 13:10:00,47.86,47.96,47.86,47.96,120171.0,45.6284,45.7237,45.6284,45.7237,120171.0
2022-01-03 13:15:00,47.96,47.96,47.93,47.94,51018.0,45.7237,45.7237,45.6951,45.7046,51018.0
2022-01-03 13:20:00,47.94,47.97,47.94,47.97,61236.0,45.7046,45.7332,45.7046,45.7332,61236.0
2022-01-03 13:25:00,47.96,47.99,47.96,47.98,115851.0,45.7237,45.7523,45.7237,45.7428,115851.0
2022-01-03 13:30:00,47.98,48.0,47.98,47.99,75969.0,45.7428,45.7618,45.7428,45.7523,75969.0
2022-01-03 13:35:00,47.99,48.02,47.98,47.99,64491.0,45.7523,45.7809,45.7428,45.7523,64491.0
2022-01-03 13:40:00,47.99,47.99,47.92,47.96,131319.0,45.7523,45.7523,45.6856,45.7237,131319.0
2022-01-03 13:45:00,47.96,48.01,47.96,48.0,74769.0,45.7237,45.7714,45.7237,45.7618,74769.0
2022-01-03 13:50:00,48.0,48.05,48.0,48.05,50712.0,45.7618,45.8095,45.7618,45.8095,50712.0
2022-01-03 13:55:00,48.05,48.07,48.03,48.07,82722.0,45.8095,45.8286,45.7904,45.8286,82722.0
2022-01-03 14:00:00,48.07,48.15,48.06,48.11,250725.0,45.8286,45.9048,45.819,45.8667,250725.0
2022-01-03 14:05:00,48.11,48.19,48.1,48.18,115365.0,45.8667,45.943,45.8572,45.9334,115365.0
2022-01-03 14:10:00,48.17,48.2,48.13,48.13,214617.0,45.9239,45.9525,45.8858,45.8858,214617.0
2022-01-03 14:15:00,48.13,48.16,48.11,48.14,127209.0,45.8858,45.9144,45.8667,45.8953,127209.0
2022-01-03 14:20:00,48.14,48.14,48.11,48.11,50517.0,45.8953,45.8953,45.8667,45.8667,50517.0
2022-01-03 14:25:00,48.11,48.17,48.11,48.13,103395.0,45.8667,45.9239,45.8667,45.8858,103395.0
2022-01-03 14:30:00,48.13,48.15,48.12,48.14,90675.0,45.8858,45.9048,45.8762,45.8953,90675.0
2022-01-03 14:35:00,48.14,48.16,48.13,48.16,78813.0,45.8953,45.9144,45.8858,45.9144,78813.0
2022-01-03 14:40:00,48.16,48.21,48.16,48.2,71046.0,45.9144,45.962,45.9144,45.9525,71046.0
2022-01-03 14:45:00,48.2,48.21,48.19,48.21,71133.0,45.9525,45.962,45.943,45.962,71133.0
2022-01-03 14:50:00,48.21,48.21,48.16,48.18,79131.0,45.962,45.962,45.9144,45.9334,79131.0
2022-01-03 14:55:00,48.18,48.18,48.11,48.11,130125.0,45.9334,45.9334,45.8667,45.8667,130125.0
2022-01-03 15:00:00,48.12,48.12,48.03,48.04,202122.0,45.8762,45.8762,45.7904,45.8,202122.0
2022-01-03 15:05:00,48.05,48.05,48.0,48.01,133005.0,45.8095,45.8095,45.7618,45.7714,133005.0
2022-01-03 15:10:00,48.01,48.02,47.97,47.99,192780.0,45.7714,45.7809,45.7332,45.7523,192780.0
2022-01-03 15:15:00,47.99,48.02,47.98,48.02,165027.0,45.7523,45.7809,45.7428,45.7809,165027.0
2022-01-03 15:20:00,48.02,48.07,48.01,48.06,151785.0,45.7809,45.8286,45.7714,45.819,151785.0
2022-01-03 15:25:00,48.05,48.11,48.05,48.11,166485.0,45.8095,45.8667,45.8095,45.8667,166485.0
2022-01-03 15:30:00,48.11,48.14,48.09,48.1,203844.0,45.8667,45.8953,45.8476,45.8572,203844.0
2022-01-03 15:35:00,48.1,48.17,48.1,48.16,214986.0,45.8572,45.9239,45.8572,45.9144,214986.0
2022-01-03 15:40:00,48.16,48.16,48.1,48.11,242640.0,45.9144,45.9144,45.8572,45.8667,242640.0
2022-01-03 15:45:00,48.11,48.2,48.11,48.2,218772.0,45.8667,45.9525,45.8667,45.9525,218772.0
2022-01-03 15:50:00,48.2,48.26,48.17,48.21,419223.0,45.9525,46.0097,45.9239,45.962,419223.0
2022-01-03 15:55:00,48.2,48.23,48.16,48.22,730491.0,45.9525,45.9811,45.9144,45.9716,730491.0
2022-01-04 09:30:00,48.01,48.26,47.99,48.07,614322.0,45.7714,46.0097,45.7523,45.8286,614322.0
2022-01-04 09:35:00,48.07,48.1,47.94,47.97,344901.0,45.8286,45.8572,45.7046,45.7332,344901.0
2022-01-04 09:40:00,47.98,48.18,47.93,48.18,321954.0,45.7428,45.9334,45.6951,45.9334,321954.0
2022-01-04 09:45:00,48.18,48.38,48.13,48.15,699144.0,45.9334,46.1241,45.8858,45.9048,699144.0
2022-01-04 09:50:00,48.14,48.17,48.01,48.16,330315.0,45.8953,45.9239,45.7714,45.9144,330315.0
2022-01-04 09:55:00,48.16,48.16,48.09,48.13,219990.0,45.9144,45.9144,45.8476,45.8858,219990.0
2022-01-04 10:00:00,48.11,48.2,47.94,47.97,873048.0,45.8667,45.9525,45.7046,45.7332,873048.0
2022-01-04 10:05:00,47.96,47.99,47.84,47.89,487353.0,45.7237,45.7523,45.6093,45.657,487353.0
2022-01-04 10:10:00,47.9,48.03,47.81,47.87,415887.0,45.6665,45.7904,45.5807,45.6379,415887.0
2022-01-04 10:15:00,47.86,47.98,47.83,47.95,178395.0,45.6284,45.7428,45.5998,45.7142,178395.0
2022-01-04 10:20:00,47.96,47.99,47.89,47.91,245283.0,45.7237,45.7523,45.657,45.676,245283.0
2022-01-04 10:25:00,47.91,47.94,47.89,47.92,215058.0,45.676,45.7046,45.657,45.6856,215058.0
2022-01-04 10:30:00,47.92,47.95,47.89,47.89,204720.0,45.6856,45.7142,45.657,45.657,204720.0
2022-01-04 10:35:00,47.9,47.92,47.77,47.8,412656.0,45.6665,45.6856,45.5426,45.5712,412656.0
2022-01-04 10:40:00,47.81,47.85,47.77,47.79,135195.0,45.5807,45.6188,45.5426,45.5616,135195.0
2022-01-04 10:45:00,47.8,47.8,47.69,47.73,327732.0,45.5712,45.5712,45.4663,45.5044,327732.0
2022-01-04 10:50:00,47.74,47.81,47.72,47.8,153795.0,45.514,45.5807,45.4949,45.5712,153795.0
2022-01-04 10:55:00,47.8,47.83,47.72,47.73,221361.0,45.5712,45.5998,45.4949,45.5044,221361.0
2022-01-04 11:00:00,47.73,47.82,47.71,47.78,215847.0,45.5044,45.5902,45.4854,45.5521,215847.0
2022-01-04 11:05:00,47.78,47.81,47.72,47.78,234879.0,45.5521,45.5807,45.4949,45.5521,234879.0
2022-01-04 11:10:00,47.78,47.87,47.75,47.86,119724.0,45.5521,45.6379,45.5235,45.6284,119724.0
2022-01-04 11:15:00,47.86,47.86,47.81,47.81,107190.0,45.6284,45.6284,45.5807,45.5807,107190.0
2022-01-04 11:20:00,47.81,47.86,47.8,47.81,106290.0,45.5807,45.6284,45.5712,45.5807,106290.0
2022-01-04 11:25:00,47.82,47.88,47.8,47.88,142653.0,45.5902,45.6474,45.5712,45.6474,142653.0
2022-01-04 11:30:00,47.88,47.9,47.83,47.85,167844.0,45.6474,45.6665,45.5998,45.6188,167844.0
2022-01-04 11:35:00,47.86,47.89,47.84,47.85,134688.0,45.6284,45.657,45.6093,45.6188,134688.0
2022-01-04 11:40:00,47.85,47.85,47.77,47.79,86436.0,45.6188,45.6188,45.5426,45.5616,86436.0
2022-01-04 11:45:00,47.79,47.82,47.77,47.79,119793.0,45.5616,45.5902,45.5426,45.5616,119793.0
2022-01-04 11:50:00,47.79,47.81,47.78,47.81,113988.0,45.5616,45.5807,45.5521,45.5807,113988.0
2022-01-04 11:55:00,47.81,47.83,47.8,47.83,131622.0,45.5807,45.5998,45.5712,45.5998,131622.0
2022-01-04 12:00:00,47.83,47.85,47.78,47.78,98943.0,45.5998,45.6188,45.5521,45.5521,98943.0
2022-01-04 12:05:00,47.79,47.82,47.78,47.79,76311.0,45.5616,45.5902,45.5521,45.5616,76311.0
2022-01-04 12:10:00,47.8,47.83,47.8,47.81,97440.0,45.5712,45.5998,45.5712,45.5807,97440.0
2022-01-04 12:15:00,47.81,47.81,47.77,47.77,104898.0,45.5807,45.5807,45.5426,45.5426,104898.0
2022-01-04 12:20:00,47.77,47.78,47.72,47.72,76344.0,45.5426,45.5521,45.4949,45.4949,76344.0
2022-01-04 12:25:00,47.72,47.75,47.71,47.75,136263.0,45.4949,45.5235,45.4854,45.5235,136263.0
2022-01-04 12:30:00,47.75,47.78,47.7,47.71,84966.0,45.5235,45.5521,45.4758,45.4854,84966.0
2022-01-04 12:35:00,47.71,47.73,47.67,47.68,115020.0,45.4854,45.5044,45.4472,45.4568,115020.0
2022-01-04 12:40:00,47.68,47.68,47.62,47.63,211524.0,45.4568,45.4568,45.3996,45.4091,211524.0
2022-01-04 12:45:00,47.63,47.69,47.63,47.64,115647.0,45.4091,45.4663,45.4091,45.4186,115647.0
2022-01-04 12:50:00,47.65,47.68,47.64,47.67,117282.0,45.4282,45.4568,45.4186,45.4472,117282.0
2022-01-04 12:55:00,47.67,47.67,47.63,47.64,221832.0,45.4472,45.4472,45.4091,45.4186,221832.0
2022-01-04 13:00:00,47.64,47.65,47.61,47.63,97866.0,45.4186,45.4282,45.39,45.4091,97866.0
2022-01-04 13:05:00,47.64,47.65,47.61,47.61,94440.0,45.4186,45.4282,45.39,45.39,94440.0
2022-01-04 13:10:00,47.61,47.63,47.55,47.56,220254.0,45.39,45.4091,45.3328,45.3424,220254.0
2022-01-04 13:15:00,47.57,47.58,47.51,47.54,149958.0,45.3519,45.3614,45.2947,45.3233,149958.0
2022-01-04 13:20:00,47.54,47.56,47.52,47.53,120648.0,45.3233,45.3424,45.3042,45.3138,120648.0
2022-01-04 13:25:00,47.53,47.59,47.51,47.51,376452.0,45.3138,45.371,45.2947,45.2947,376452.0
2022-01-04 13:30:00,47.51,47.54,47.48,47.52,214788.0,45.2947,45.3233,45.2661,45.3042,214788.0
2022-01-04 13:35:00,47.52,47.52,47.48,47.49,133044.0,45.3042,45.3042,45.2661,45.2756,133044.0
2022-01-04 13:40:00,47.49,47.53,47.48,47.49,172161.0,45.2756,45.3138,45.2661,45.2756,172161.0
2022-01-04 13:45:00,47.5,47.51,47.48,47.49,107241.0,45.2852,45.2947,45.2661,45.2756,107241.0
2022-01-04 13:50:00,47.49,47.5,47.41,47.43,213612.0,45.2756,45.2852,45.1993,45.2184,213612.0
2022-01-04 13:55:00,47.43,47.45,47.37,47.37,275826.0,45.2184,45.2375,45.1612,45.1612,275826.0
2022-01-04 14:00:00,47.38,47.41,47.37,47.41,513153.0,45.1707,45.1993,45.1612,45.1993,513153.0
2022-01-04 14:05:00,47.41,47.43,47.36,47.37,157551.0,45.1993,45.2184,45.1517,45.1612,157551.0
2022-01-04 14:10:00,47.37,47.38,47.28,47.29,300666.0,45.1612,45.1707,45.0754,45.0849,300666.0
2022-01-04 14:15:00,47.29,47.35,47.29,47.29,204195.0,45.0849,45.1421,45.0849,45.0849,204195.0
2022-01-04 14:20:00,47.29,47.31,47.25,47.29,157371.0,45.0849,45.104,45.0468,45.0849,157371.0
2022-01-04 14:25:00,47.29,47.34,47.28,47.3,224376.0,45.0849,45.1326,45.0754,45.0945,224376.0
2022-01-04 14:30:00,47.3,47.36,47.29,47.34,370017.0,45.0945,45.1517,45.0849,45.1326,370017.0
2022-01-04 14:35:00,47.34,47.34,47.27,47.3,190698.0,45.1326,45.1326,45.0659,45.0945,190698.0
2022-01-04 14:40:00,47.29,47.36,47.29,47.33,328377.0,45.0849,45.1517,45.0849,45.1231,328377.0
2022-01-04 14:45:00,47.33,47.38,47.3,47.35,767580.0,45.1231,45.1707,45.0945,45.1421,767580.0
2022-01-04 14:50:00,47.35,47.38,47.31,47.36,309504.0,45.1421,45.1707,45.104,45.1517,309504.0
2022-01-04 14:55:00,47.36,47.38,47.33,47.37,291348.0,45.1517,45.1707,45.1231,45.1612,291348.0
2022-01-04 15:00:00,47.37,47.42,47.32,47.41,410613.0,45.1612,45.2089,45.1135,45.1993,410613.0
2022-01-04 15:05:00,47.41,47.42,47.35,47.37,345786.0,45.1993,45.2089,45.1421,45.1612,345786.0
2022-01-04 15:10:00,47.36,47.48,47.36,47.47,878784.0,45.1517,45.2661,45.1517,45.2566,878784.0
2022-01-04 15:15:00,47.47,47.48,47.45,47.46,235602.0,45.2566,45.2661,45.2375,45.247,235602.0
2022-01-04 15:20:00,47.46,47.52,47.46,47.52,231294.0,45.247,45.3042,45.247,45.3042,231294.0
2022-01-04 15:25:00,47.51,47.56,47.5,47.56,642684.0,45.2947,45.3424,45.2852,45.3424,642684.0
2022-01-04 15:30:00,47.56,47.58,47.51,47.55,275424.0,45.3424,45.3614,45.2947,45.3328,275424.0
2022-01-04 15:35:00,47.55,47.56,47.48,47.48,262365.0,45.3328,45.3424,45.2661,45.2661,262365.0
2022-01-04 15:40:00,47.48,47.5,47.44,47.48,303120.0,45.2661,45.2852,45.228,45.2661,303120.0
2022-01-04 15:45:00,47.48,47.52,47.47,47.51,356547.0,45.2661,45.3042,45.2566,45.2947,356547.0
2022-01-04 15:50:00,47.5,47.53,47.48,47.48,551502.0,45.2852,45.3138,45.2661,45.2661,551502.0
2022-01-04 15:55:00,47.48,47.48,47.31,47.31,1723461.0,45.2661,45.2661,45.104,45.104,1723461.0
2022-01-05 09:30:00,47.62,47.88,47.58,47.8,805545.0,45.3996,45.6474,45.3614,45.5712,805545.0
2022-01-05 09:35:00,47.79,47.86,47.72,47.79,282159.0,45.5616,45.6284,45.4949,45.5616,282159.0
2022-01-05 09:40:00,47.77,47.78,47.66,47.77,392508.0,45.5426,45.5521,45.4377,45.5426,392508.0
2022-01-05 09:45:00,47.78,47.89,47.77,47.85,468717.0,45.5521,45.657,45.5426,45.6188,468717.0
2022-01-05 09:50:00,47.85,48.01,47.85,47.99,363651.0,45.6188,45.7714,45.6188,45.7523,363651.0
2022-01-05 09:55:00,47.98,48.0,47.92,47.97,242817.0,45.7428,45.7618,45.6856,45.7332,242817.0
2022-01-05 10:00:00,47.97,48.02,47.87,47.98,619578.0,45.7332,45.7809,45.6379,45.7428,619578.0
2022-01-05 10:05:00,47.98,48.08,47.96,48.06,494880.0,45.7428,45.8381,45.7237,45.819,494880.0
2022-01-05 10:10:00,48.06,48.12,48.02,48.08,184119.0,45.819,45.8762,45.7809,45.8381,184119.0
2022-01-05 10:15:00,48.08,48.13,48.04,48.11,233637.0,45.8381,45.8858,45.8,45.8667,233637.0
2022-01-05 10:20:00,48.11,48.21,48.09,48.18,355464.0,45.8667,45.962,45.8476,45.9334,355464.0
2022-01-05 10:25:00,48.17,48.25,48.14,48.24,314763.0,45.9239,46.0002,45.8953,45.9906,314763.0
2022-01-05 10:30:00,48.24,48.32,48.23,48.32,377529.0,45.9906,46.0669,45.9811,46.0669,377529.0
2022-01-05 10:35:00,48.32,48.53,48.32,48.52,1151439.0,46.0669,46.2671,46.0669,46.2576,1151439.0
2022-01-05 10:40:00,48.52,48.63,48.46,48.6,1405608.0,46.2576,46.3625,46.2004,46.3339,1405608.0
2022-01-05 10:45:00,48.6,48.65,48.53,48.56,667446.0,46.3339,46.3815,46.2671,46.2957,667446.0
2022-01-05 10:50:00,48.57,48.6,48.44,48.45,479787.0,46.3053,46.3339,46.1813,46.1909,479787.0
2022-01-05 10:55:00,48.45,48.54,48.41,48.53,422358.0,46.1909,46.2767,46.1527,46.2671,422358.0
2022-01-05 11:00:00,48.54,48.55,48.5,48.53,330861.0,46.2767,46.2862,46.2385,46.2671,330861.0
2022-01-05 11:05:00,48.53,48.58,48.52,48.56,316002.0,46.2671,46.3148,46.2576,46.2957,316002.0
2022-01-05 11:10:00,48.56,48.57,48.52,48.54,235794.0,46.2957,46.3053,46.2576,46.2767,235794.0
2022-01-05 11:15:00,48.54,48.57,48.53,48.54,325458.0,46.2767,46.3053,46.2671,46.2767,325458.0
2022-01-05 11:20:00,48.54,48.56,48.44,48.45,329961.0,46.2767,46.2957,46.1813,46.1909,329961.0
2022-01-05 11:25:00,48.45,48.45,48.4,48.45,220335.0,46.1909,46.1909,46.1432,46.1909,220335.0
2022-01-05 11:30:00,48.45,48.52,48.44,48.49,170955.0,46.1909,46.2576,46.1813,46.229,170955.0
2022-01-05 11:35:00,48.5,48.52,48.45,48.49,203070.0,46.2385,46.2576,46.1909,46.229,203070.0
2022-01-05 11:40:00,48.49,48.51,48.44,48.45,163098.0,46.229,46.2481,46.1813,46.1909,163098.0
2022-01-05 11:45:00,48.44,48.5,48.42,48.44,180276.0,46.1813,46.2385,46.1623,46.1813,180276.0
2022-01-05 11:50:00,48.45,48.45,48.4,48.42,227763.0,46.1909,46.1909,46.1432,46.1623,227763.0
2022-01-05 11:55:00,48.42,48.47,48.4,48.44,360984.0,46.1623,46.2099,46.1432,46.1813,360984.0
2022-01-05 12:00:00,48.43,48.46,48.36,48.37,261780.0,46.1718,46.2004,46.1051,46.1146,261780.0
2022-01-05 12:05:00,48.38,48.39,48.34,48.36,147648.0,46.1241,46.1337,46.086,46.1051,147648.0
2022-01-05 12:10:00,48.37,48.38,48.34,48.37,103212.0,46.1146,46.1241,46.086,46.1146,103212.0
2022-01-05 12:15:00,48.37,48.37,48.28,48.35,130884.0,46.1146,46.1146,46.0288,46.0955,130884.0
2022-01-05 12:20:00,48.35,48.36,48.33,48.35,125439.0,46.0955,46.1051,46.0765,46.0955,125439.0
2022-01-05 12:25:00,48.35,48.38,48.31,48.38,141429.0,46.0955,46.1241,46.0574,46.1241,141429.0
2022-01-05 12:30:00,48.38,48.42,48.35,48.39,143439.0,46.1241,46.1623,46.0955,46.1337,143439.0
2022-01-05 12:35:00,48.39,48.39,48.33,48.34,163431.0,46.1337,46.1337,46.0765,46.086,163431.0
2022-01-05 12:40:00,48.33,48.35,48.31,48.33,215784.0,46.0765,46.0955,46.0574,46.0765,215784.0
2022-01-05 12:45:00,48.34,48.35,48.3,48.31,157575.0,46.086,46.0955,46.0479,46.0574,157575.0
2022-01-05 12:50:00,48.31,48.33,48.3,48.32,122100.0,46.0574,46.0765,46.0479,46.0669,122100.0
2022-01-05 12:55:00,48.31,48.33,48.28,48.29,166380.0,46.0574,46.0765,46.0288,46.0383,166380.0
2022-01-05 13:00:00,48.29,48.29,48.24,48.26,183372.0,46.0383,46.0383,45.9906,46.0097,183372.0
2022-01-05 13:05:00,48.26,48.27,48.21,48.22,276870.0,46.0097,46.0192,45.962,45.9716,276870.0
2022-01-05 13:10:00,48.22,48.24,48.2,48.24,84747.0,45.9716,45.9906,45.9525,45.9906,84747.0
2022-01-05 13:15:00,48.23,48.28,48.23,48.26,102717.0,45.9811,46.0288,45.9811,46.0097,102717.0
2022-01-05 13:20:00,48.26,48.3,48.26,48.27,85728.0,46.0097,46.0479,46.0097,46.0192,85728.0
2022-01-05 13:25:00,48.27,48.27,48.22,48.26,87630.0,46.0192,46.0192,45.9716,46.0097,87630.0
2022-01-05 13:30:00,48.25,48.28,48.23,48.23,92745.0,46.0002,46.0288,45.9811,45.9811,92745.0
2022-01-05 13:35:00,48.24,48.27,48.24,48.26,83829.0,45.9906,46.0192,45.9906,46.0097,83829.0
2022-01-05 13:40:00,48.25,48.27,48.19,48.2,165213.0,46.0002,46.0192,45.943,45.9525,165213.0
2022-01-05 13:45:00,48.2,48.23,48.19,48.2,78201.0,45.9525,45.9811,45.943,45.9525,78201.0
2022-01-05 13:50:00,48.21,48.24,48.21,48.22,75432.0,45.962,45.9906,45.962,45.9716,75432.0
2022-01-05 13:55:00,48.21,48.21,48.13,48.15,214806.0,45.962,45.962,45.8858,45.9048,214806.0
2022-01-05 14:00:00,48.16,48.23,48.13,48.15,161604.0,45.9144,45.9811,45.8858,45.9048,161604.0
2022-01-05 14:05:00,48.15,48.18,48.07,48.08,160479.0,45.9048,45.9334,45.8286,45.8381,160479.0
2022-01-05 14:10:00,48.07,48.09,48.03,48.07,119403.0,45.8286,45.8476,45.7904,45.8286,119403.0
2022-01-05 14:15:00,48.07,48.11,48.06,48.08,157917.0,45.8286,45.8667,45.819,45.8381,157917.0
2022-01-05 14:20:00,48.08,48.15,48.08,48.14,94518.0,45.8381,45.9048,45.8381,45.8953,94518.0
2022-01-05 14:25:00,48.14,48.17,48.12,48.14,202494.0,45.8953,45.9239,45.8762,45.8953,202494.0
2022-01-05 14:30:00,48.14,48.16,48.05,48.05,197883.0,45.8953,45.9144,45.8095,45.8095,197883.0
2022-01-05 14:35:00,48.05,48.1,48.04,48.06,201435.0,45.8095,45.8572,45.8,45.819,201435.0
2022-01-05 14:40:00,48.06,48.08,48.0,48.01,433929.0,45.819,45.8381,45.7618,45.7714,433929.0
2022-01-05 14:45:00,48.02,48.1,48.02,48.09,171594.0,45.7809,45.8572,45.7809,45.8476,171594.0
2022-01-05 14:50:00,48.09,48.1,48.07,48.09,168354.0,45.8476,45.8572,45.8286,45.8476,168354.0
2022-01-05 14:55:00,48.09,48.15,48.08,48.14,146277.0,45.8476,45.9048,45.8381,45.8953,146277.0
2022-01-05 15:00:00,48.14,48.25,48.09,48.25,473853.0,45.8953,46.0002,45.8476,46.0002,473853.0
2022-01-05 15:05:00,48.25,48.3,48.23,48.23,369849.0,46.0002,46.0479,45.9811,45.9811,369849.0
2022-01-05 15:10:00,48.22,48.23,48.14,48.15,351705.0,45.9716,45.9811,45.8953,45.9048,351705.0
2022-01-05 15:15:00,48.15,48.18,48.06,48.06,313638.0,45.9048,45.9334,45.819,45.819,313638.0
2022-01-05 15:20:00,48.06,48.06,47.99,48.05,339147.0,45.819,45.819,45.7523,45.8095,339147.0
2022-01-05 15:25:00,48.05,48.08,48.03,48.05,269097.0,45.8095,45.8381,45.7904,45.8095,269097.0
2022-01-05 15:30:00,48.05,48.05,47.95,47.98,409902.0,45.8095,45.8095,45.7142,45.7428,409902.0
2022-01-05 15:35:00,47.98,48.03,47.97,48.0,434934.0,45.7428,45.7904,45.7332,45.7618,434934.0
2022-01-05 15:40:00,48.01,48.07,47.95,47.96,343719.0,45.7714,45.8286,45.7142,45.7237,343719.0
2022-01-05 15:45:00,47.96,48.02,47.95,47.97,423708.0,45.7237,45.7809,45.7142,45.7332,423708.0
2022-01-05 15:50:00,47.97,48.09,47.95,48.07,829158.0,45.7332,45.8476,45.7142,45.8286,829158.0
2022-01-05 15:55:00,48.07,48.07,47.95,47.97,1733262.0,45.8286,45.8286,45.7142,45.7332,1733262.0
2022-01-06 09:30:00,47.87,47.93,47.47,47.73,980580.0,45.6379,45.6951,45.2566,45.5044,980580.0
2022-01-06 09:35:00,47.71,47.76,47.54,47.71,376638.0,45.4854,45.533,45.3233,45.4854,376638.0
2022-01-06 09:40:00,47.71,47.73,47.5,47.7,312777.0,45.4854,45.5044,45.2852,45.4758,312777.0
2022-01-06 09:45:00,47.69,47.77,47.65,47.71,234174.0,45.4663,45.5426,45.4282,45.4854,234174.0
2022-01-06 09:50:00,47.72,47.95,47.7,47.92,249879.0,45.4949,45.7142,45.4758,45.6856,249879.0
2022-01-06 09:55:00,47.92,48.02,47.88,47.94,359838.0,45.6856,45.7809,45.6474,45.7046,359838.0
2022-01-06 10:00:00,47.94,48.01,47.89,47.97,308181.0,45.7046,45.7714,45.657,45.7332,308181.0
2022-01-06 10:05:00,47.97,47.98,47.92,47.98,196725.0,45.7332,45.7428,45.6856,45.7428,196725.0
2022-01-06 10:10:00,47.98,48.1,47.95,48.07,323631.0,45.7428,45.8572,45.7142,45.8286,323631.0
2022-01-06 10:15:00,48.08,48.14,48.02,48.14,189159.0,45.8381,45.8953,45.7809,45.8953,189159.0
2022-01-06 10:20:00,48.14,48.18,48.12,48.15,442077.0,45.8953,45.9334,45.8762,45.9048,442077.0
2022-01-06 10:25:00,48.15,48.19,48.14,48.17,312999.0,45.9048,45.943,45.8953,45.9239,312999.0
2022-01-06 10:30:00,48.18,48.21,48.14,48.2,247299.0,45.9334,45.962,45.8953,45.9525,247299.0
2022-01-06 10:35:00,48.2,48.2,48.03,48.09,186003.0,45.9525,45.9525,45.7904,45.8476,186003.0
2022-01-06 10:40:00,48.09,48.19,48.09,48.17,121476.0,45.8476,45.943,45.8476,45.9239,121476.0
2022-01-06 10:45:00,48.17,48.2,48.1,48.1,214587.0,45.9239,45.9525,45.8572,45.8572,214587.0
2022-01-06 10:50:00,48.1,48.1,48.02,48.04,110943.0,45.8572,45.8572,45.7809,45.8,110943.0
2022-01-06 10:55:00,48.05,48.09,47.94,47.94,181059.0,45.8095,45.8476,45.7046,45.7046,181059.0
2022-01-06 11:00:00,47.95,47.95,47.81,47.81,141192.0,45.7142,45.7142,45.5807,45.5807,141192.0
2022-01-06 11:05:00,47.81,47.84,47.77,47.84,130659.0,45.5807,45.6093,45.5426,45.6093,130659.0
2022-01-06 11:10:00,47.84,47.87,47.77,47.84,185757.0,45.6093,45.6379,45.5426,45.6093,185757.0
2022-01-06 11:15:00,47.85,47.89,47.81,47.86,131931.0,45.6188,45.657,45.5807,45.6284,131931.0
2022-01-06 11:20:00,47.86,47.9,47.84,47.89,107472.0,45.6284,45.6665,45.6093,45.657,107472.0
2022-01-06 11:25:00,47.89,47.9,47.84,47.84,150270.0,45.657,45.6665,45.6093,45.6093,150270.0
2022-01-06 11:30:00,47.85,47.96,47.84,47.94,174171.0,45.6188,45.7237,45.6093,45.7046,174171.0
2022-01-06 11:35:00,47.94,48.0,47.94,47.97,96993.0,45.7046,45.7618,45.7046,45.7332,96993.0
2022-01-06 11:40:00,47.99,47.99,47.84,47.85,135387.0,45.7523,45.7523,45.6093,45.6188,135387.0
2022-01-06 11:45:00,47.86,47.86,47.78,47.79,132822.0,45.6284,45.6284,45.5521,45.5616,132822.0
2022-01-06 11:50:00,47.78,47.81,47.77,47.8,273609.0,45.5521,45.5807,45.5426,45.5712,273609.0
2022-01-06 11:55:00,47.8,47.8,47.73,47.75,157395.0,45.5712,45.5712,45.5044,45.5235,157395.0
2022-01-06 12:00:00,47.75,47.76,47.69,47.72,193761.0,45.5235,45.533,45.4663,45.4949,193761.0
2022-01-06 12:05:00,47.72,47.73,47.66,47.66,206166.0,45.4949,45.5044,45.4377,45.4377,206166.0
2022-01-06 12:10:00,47.66,47.69,47.63,47.65,152112.0,45.4377,45.4663,45.4091,45.4282,152112.0
2022-01-06 12:15:00,47.65,47.72,47.64,47.71,145347.0,45.4282,45.4949,45.4186,45.4854,145347.0
2022-01-06 12:20:00,47.71,47.78,47.69,47.76,96102.0,45.4854,45.5521,45.4663,45.533,96102.0
2022-01-06 12:25:00,47.76,47.77,47.74,47.77,86967.0,45.533,45.5426,45.514,45.5426,86967.0
2022-01-06 12:30:00,47.77,47.81,47.74,47.8,118629.0,45.5426,45.5807,45.514,45.5712,118629.0
2022-01-06 12:35:00,47.8,47.85,47.8,47.8,92325.0,45.5712,45.6188,45.5712,45.5712,92325.0
2022-01-06 12:40:00,47.8,47.86,47.78,47.84,103035.0,45.5712,45.6284,45.5521,45.6093,103035.0
2022-01-06 12:45:00,47.84,47.86,47.73,47.82,295788.0,45.6093,45.6284,45.5044,45.5902,295788.0
2022-01-06 12:50:00,47.82,47.83,47.79,47.81,86184.0,45.5902,45.5998,45.5616,45.5807,86184.0
2022-01-06 12:55:00,47.8,47.83,47.79,47.8,83547.0,45.5712,45.5998,45.5616,45.5712,83547.0
2022-01-06 13:00:00,47.8,47.83,47.78,47.83,84873.0,45.5712,45.5998,45.5521,45.5998,84873.0
2022-01-06 13:05:00,47.83,47.88,47.83,47.88,96111.0,45.5998,45.6474,45.5998,45.6474,96111.0
2022-01-06 13:10:00,47.88,47.89,47.83,47.83,87969.0,45.6474,45.657,45.5998,45.5998,87969.0
2022-01-06 13:15:00,47.83,47.83,47.77,47.82,101973.0,45.5998,45.5998,45.5426,45.5902,101973.0
2022-01-06 13:20:00,47.82,47.83,47.77,47.77,75222.0,45.5902,45.5998,45.5426,45.5426,75222.0
2022-01-06 13:25:00,47.78,47.79,47.75,47.78,112149.0,45.5521,45.5616,45.5235,45.5521,112149.0
2022-01-06 13:30:00,47.78,47.82,47.78,47.82,96537.0,45.5521,45.5902,45.5521,45.5902,96537.0
2022-01-06 13:35:00,47.82,47.83,47.79,47.8,158340.0,45.5902,45.5998,45.5616,45.5712,158340.0
2022-01-06 13:40:00,47.81,47.85,47.81,47.82,71334.0,45.5807,45.6188,45.5807,45.5902,71334.0
2022-01-06 13:45:00,47.82,47.82,47.78,47.79,64884.0,45.5902,45.5902,45.5521,45.5616,64884.0
2022-01-06 13:50:00,47.79,47.79,47.75,47.75,101580.0,45.5616,45.5616,45.5235,45.5235,101580.0
2022-01-06 13:55:00,47.75,47.83,47.75,47.81,116511.0,45.5235,45.5998,45.5235,45.5807,116511.0
2022-01-06 14:00:00,47.81,47.84,47.81,47.81,86229.0,45.5807,45.6093,45.5807,45.5807,86229.0
2022-01-06 14:05:00,47.81,47.88,47.81,47.87,78984.0,45.5807,45.6474,45.5807,45.6379,78984.0
2022-01-06 14:10:00,47.87,47.92,47.83,47.84,103677.0,45.6379,45.6856,45.5998,45.6093,103677.0
2022-01-06 14:15:00,47.84,47.88,47.82,47.84,81516.0,45.6093,45.6474,45.5902,45.6093,81516.0
2022-01-06 14:20:00,47.85,47.88,47.84,47.88,86655.0,45.6188,45.6474,45.6093,45.6474,86655.0
2022-01-06 14:25:00,47.89,47.96,47.89,47.93,145809.0,45.657,45.7237,45.657,45.6951,145809.0
2022-01-06 14:30:00,47.93,47.97,47.92,47.97,101823.0,45.6951,45.7332,45.6856,45.7332,101823.0
2022-01-06 14:35:00,47.97,47.99,47.95,47.97,92217.0,45.7332,45.7523,45.7142,45.7332,92217.0
2022-01-06 14:40:00,47.97,47.97,47.93,47.94,98169.0,45.7332,45.7332,45.6951,45.7046,98169.0
2022-01-06 14:45:00,47.94,47.98,47.94,47.96,99372.0,45.7046,45.7428,45.7046,45.7237,99372.0
2022-01-06 14:50:00,47.96,47.97,47.94,47.97,99522.0,45.7237,45.7332,45.7046,45.7332,99522.0
2022-01-06 14:55:00,47.97,48.02,47.97,48.01,127665.0,45.7332,45.7809,45.7332,45.7714,127665.0
2022-01-06 15:00:00,48.01,48.02,47.99,48.02,160134.0,45.7714,45.7809,45.7523,45.7809,160134.0
2022-01-06 15:05:00,48.02,48.03,47.97,48.03,200283.0,45.7809,45.7904,45.7332,45.7904,200283.0
2022-01-06 15:10:00,48.03,48.04,48.0,48.0,123096.0,45.7904,45.8,45.7618,45.7618,123096.0
2022-01-06 15:15:00,48.0,48.01,47.9,47.91,161415.0,45.7618,45.7714,45.6665,45.676,161415.0
2022-01-06 15:20:00,47.91,47.92,47.86,47.89,125817.0,45.676,45.6856,45.6284,45.657,125817.0
2022-01-06 15:25:00,47.89,47.92,47.85,47.86,213252.0,45.657,45.6856,45.6188,45.6284,213252.0
2022-01-06 15:30:00,47.86,47.89,47.83,47.87,215541.0,45.6284,45.657,45.5998,45.6379,215541.0
2022-01-06 15:35:00,47.87,47.9,47.82,47.86,320598.0,45.6379,45.6665,45.5902,45.6284,320598.0
2022-01-06 15:40:00,47.86,47.94,47.86,47.92,266820.0,45.6284,45.7046,45.6284,45.6856,266820.0
2022-01-06 15:45:00,47.91,47.93,47.88,47.88,301485.0,45.676,45.6951,45.6474,45.6474,301485.0
2022-01-06 15:50:00,47.88,47.89,47.83,47.88,428766.0,45.6474,45.657,45.5998,45.6474,428766.0
2022-01-06 15:55:00,47.88,47.88,47.81,47.84,929514.0,45.6474,45.6474,45.5807,45.6093,929514.0
2022-01-07 09:30:00,47.83,47.88,47.77,47.88,353331.0,45.5998,45.6474,45.5426,45.6474,353331.0
2022-01-07 09:35:00,47.88,47.93,47.83,47.88,125298.0,45.6474,45.6951,45.5998,45.6474,125298.0
2022-01-07 09:40:00,47.87,47.87,47.7,47.78,134679.0,45.6379,45.6379,45.4758,45.5521,134679.0
2022-01-07 09:45:00,47.78,47.93,47.77,47.9,180312.0,45.5521,45.6951,45.5426,45.6665,180312.0
2022-01-07 09:50:00,47.89,47.98,47.87,47.94,125772.0,45.657,45.7428,45.6379,45.7046,125772.0
2022-01-07 09:55:00,47.93,47.95,47.8,47.81,157536.0,45.6951,45.7142,45.5712,45.5807,157536.0
2022-01-07 10:00:00,47.81,47.85,47.74,47.84,77976.0,45.5807,45.6188,45.514,45.6093,77976.0
2022-01-07 10:05:00,47.84,47.93,47.82,47.89,87108.0,45.6093,45.6951,45.5902,45.657,87108.0
2022-01-07 10:10:00,47.88,47.89,47.84,47.86,50586.0,45.6474,45.657,45.6093,45.6284,50586.0
2022-01-07 10:15:00,47.86,47.9,47.85,47.89,70881.0,45.6284,45.6665,45.6188,45.657,70881.0
2022-01-07 10:20:00,47.9,47.99,47.9,47.93,98010.0,45.6665,45.7523,45.6665,45.6951,98010.0
2022-01-07 10:25:00,47.94,47.95,47.83,47.88,114459.0,45.7046,45.7142,45.5998,45.6474,114459.0
2022-01-07 10:30:00,47.87,47.88,47.75,47.8,118758.0,45.6379,45.6474,45.5235,45.5712,118758.0
2022-01-07 10:35:00,47.8,47.81,47.74,47.77,118080.0,45.5712,45.5807,45.514,45.5426,118080.0
2022-01-07 10:40:00,47.77,47.82,47.76,47.8,81861.0,45.5426,45.5902,45.533,45.5712,81861.0
2022-01-07 10:45:00,47.8,47.86,47.79,47.85,92457.0,45.5712,45.6284,45.5616,45.6188,92457.0
2022-01-07 10:50:00,47.85,47.96,47.83,47.95,172746.0,45.6188,45.7237,45.5998,45.7142,172746.0
2022-01-07 10:55:00,47.95,47.97,47.83,47.87,174072.0,45.7142,45.7332,45.5998,45.6379,174072.0
2022-01-07 11:00:00,47.87,47.9,47.79,47.81,128523.0,45.6379,45.6665,45.5616,45.5807,128523.0
2022-01-07 11:05:00,47.81,47.83,47.74,47.76,102051.0,45.5807,45.5998,45.514,45.533,102051.0
2022-01-07 11:10:00,47.76,47.78,47.73,47.73,77463.0,45.533,45.5521,45.5044,45.5044,77463.0
2022-01-07 11:15:00,47.73,47.75,47.68,47.69,161832.0,45.5044,45.5235,45.4568,45.4663,161832.0
2022-01-07 11:20:00,47.69,47.71,47.65,47.7,209235.0,45.4663,45.4854,45.4282,45.4758,209235.0
2022-01-07 11:25:00,47.69,47.74,47.65,47.74,111240.0,45.4663,45.514,45.4282,45.514,111240.0
2022-01-07 11:30:00,47.74,47.79,47.73,47.78,120204.0,45.514,45.5616,45.5044,45.5521,120204.0
2022-01-07 11:35:00,47.79,47.86,47.78,47.81,95889.0,45.5616,45.6284,45.5521,45.5807,95889.0
2022-01-07 11:40:00,47.81,47.87,47.81,47.85,76827.0,45.5807,45.6379,45.5807,45.6188,76827.0
2022-01-07 11:45:00,47.85,47.91,47.85,47.9,79707.0,45.6188,45.676,45.6188,45.6665,79707.0
2022-01-07 11:50:00,47.91,47.96,47.9,47.94,92751.0,45.676,45.7237,45.6665,45.7046,92751.0
2022-01-07 11:55:00,47.94,48.0,47.93,47.99,84921.0,45.7046,45.7618,45.6951,45.7523,84921.0
2022-01-07 12:00:00,47.99,48.03,47.98,48.0,112995.0,45.7523,45.7904,45.7428,45.7618,112995.0
2022-01-07 12:05:00,48.0,48.03,48.0,48.03,99063.0,45.7618,45.7904,45.7618,45.7904,99063.0
2022-01-07 12:10:00,48.02,48.1,48.02,48.09,109572.0,45.7809,45.8572,45.7809,45.8476,109572.0
2022-01-07 12:15:00,48.09,48.1,48.06,48.08,117891.0,45.8476,45.8572,45.819,45.8381,117891.0
2022-01-07 12:20:00,48.08,48.12,48.08,48.11,136641.0,45.8381,45.8762,45.8381,45.8667,136641.0
2022-01-07 12:25:00,48.1,48.12,48.04,48.09,306234.0,45.8572,45.8762,45.8,45.8476,306234.0
2022-01-07 12:30:00,48.09,48.11,48.07,48.11,73506.0,45.8476,45.8667,45.8286,45.8667,73506.0
2022-01-07 12:35:00,48.11,48.12,48.08,48.09,112905.0,45.8667,45.8762,45.8381,45.8476,112905.0
2022-01-07 12:40:00,48.1,48.13,48.1,48.1,108237.0,45.8572,45.8858,45.8572,45.8572,108237.0
2022-01-07 12:45:00,48.1,48.12,48.04,48.05,46701.0,45.8572,45.8762,45.8,45.8095,46701.0
2022-01-07 12:50:00,48.05,48.08,48.04,48.08,34806.0,45.8095,45.8381,45.8,45.8381,34806.0
2022-01-07 12:55:00,48.06,48.07,48.05,48.06,36072.0,45.819,45.8286,45.8095,45.819,36072.0
2022-01-07 13:00:00,48.06,48.07,48.02,48.04,56874.0,45.819,45.8286,45.7809,45.8,56874.0
2022-01-07 13:05:00,48.04,48.06,48.03,48.05,60072.0,45.8,45.819,45.7904,45.8095,60072.0
2022-01-07 13:10:00,48.05,48.11,48.04,48.1,35547.0,45.8095,45.8667,45.8,45.8572,35547.0
2022-01-07 13:15:00,48.1,48.16,48.1,48.16,73677.0,45.8572,45.9144,45.8572,45.9144,73677.0
2022-01-07 13:20:00,48.16,48.25,48.15,48.23,333591.0,45.9144,46.0002,45.9048,45.9811,333591.0
2022-01-07 13:25:00,48.23,48.27,48.21,48.27,111513.0,45.9811,46.0192,45.962,46.0192,111513.0
2022-01-07 13:30:00,48.27,48.31,48.25,48.27,249237.0,46.0192,46.0574,46.0002,46.0192,249237.0
2022-01-07 13:35:00,48.28,48.29,48.25,48.27,93792.0,46.0288,46.0383,46.0002,46.0192,93792.0
2022-01-07 13:40:00,48.28,48.28,48.21,48.24,57198.0,46.0288,46.0288,45.962,45.9906,57198.0
2022-01-07 13:45:00,48.23,48.24,48.22,48.22,78915.0,45.9811,45.9906,45.9716,45.9716,78915.0
2022-01-07 13:50:00,48.22,48.25,48.19,48.25,121830.0,45.9716,46.0002,45.943,46.0002,121830.0
2022-01-07 13:55:00,48.24,48.3,48.24,48.29,86529.0,45.9906,46.0479,45.9906,46.0383,86529.0
2022-01-07 14:00:00,48.29,48.31,48.28,48.31,123666.0,46.0383,46.0574,46.0288,46.0574,123666.0
2022-01-07 14:05:00,48.31,48.33,48.28,48.31,187824.0,46.0574,46.0765,46.0288,46.0574,187824.0
2022-01-07 14:10:00,48.31,48.38,48.31,48.38,250413.0,46.0574,46.1241,46.0574,46.1241,250413.0
2022-01-07 14:15:00,48.38,48.39,48.33,48.36,149130.0,46.1241,46.1337,46.0765,46.1051,149130.0
2022-01-07 14:20:00,48.36,48.36,48.32,48.33,84423.0,46.1051,46.1051,46.0669,46.0765,84423.0
2022-01-07 14:25:00,48.32,48.39,48.3,48.37,152139.0,46.0669,46.1337,46.0479,46.1146,152139.0
2022-01-07 14:30:00,48.37,48.39,48.36,48.37,88605.0,46.1146,46.1337,46.1051,46.1146,88605.0
2022-01-07 14:35:00,48.37,48.38,48.34,48.37,88956.0,46.1146,46.1241,46.086,46.1146,88956.0
2022-01-07 14:40:00,48.37,48.41,48.37,48.4,117750.0,46.1146,46.1527,46.1146,46.1432,117750.0
2022-01-07 14:45:00,48.4,48.45,48.4,48.44,116967.0,46.1432,46.1909,46.1432,46.1813,116967.0
2022-01-07 14:50:00,48.43,48.44,48.42,48.44,62616.0,46.1718,46.1813,46.1623,46.1813,62616.0
2022-01-07 14:55:00,48.44,48.45,48.43,48.44,98565.0,46.1813,46.1909,46.1718,46.1813,98565.0
2022-01-07 15:00:00,48.44,48.44,48.38,48.39,100989.0,46.1813,46.1813,46.1241,46.1337,100989.0
2022-01-07 15:05:00,48.39,48.41,48.38,48.41,104652.0,46.1337,46.1527,46.1241,46.1527,104652.0
2022-01-07 15:10:00,48.41,48.41,48.37,48.38,113766.0,46.1527,46.1527,46.1146,46.1241,113766.0
2022-01-07 15:15:00,48.38,48.45,48.37,48.43,180297.0,46.1241,46.1909,46.1146,46.1718,180297.0
2022-01-07 15:20:00,48.43,48.44,48.4,48.4,111825.0,46.1718,46.1813,46.1432,46.1432,111825.0
2022-01-07 15:25:00,48.4,48.42,48.36,48.38,106797.0,46.1432,46.1623,46.1051,46.1241,106797.0
2022-01-07 15:30:00,48.38,48.39,48.29,48.31,279603.0,46.1241,46.1337,46.0383,46.0574,279603.0
2022-01-07 15:35:00,48.31,48.35,48.31,48.34,181668.0,46.0574,46.0955,46.0574,46.086,181668.0
2022-01-07 15:40:00,48.34,48.38,48.34,48.34,205404.0,46.086,46.1241,46.086,46.086,205404.0
2022-01-07 15:45:00,48.33,48.36,48.31,48.32,243225.0,46.0765,46.1051,46.0574,46.0669,243225.0
2022-01-07 15:50:00,48.31,48.39,48.29,48.36,434637.0,46.0574,46.1337,46.0383,46.1051,434637.0
2022-01-07 15:55:00,48.36,48.38,48.25,48.29,1241547.0,46.1051,46.1241,46.0002,46.0383,1241547.0
2022-01-10 09:30:00,48.48,48.53,48.21,48.24,867324.0,46.2195,46.2671,45.962,45.9906,867324.0
2022-01-10 09:35:00,48.23,48.34,48.09,48.14,572304.0,45.9811,46.086,45.8476,45.8953,572304.0
2022-01-10 09:40:00,48.14,48.26,48.06,48.07,184020.0,45.8953,46.0097,45.819,45.8286,184020.0
2022-01-10 09:45:00,48.06,48.1,47.93,47.96,320439.0,45.819,45.8572,45.6951,45.7237,320439.0
2022-01-10 09:50:00,47.97,48.15,47.97,48.06,218856.0,45.7332,45.9048,45.7332,45.819,218856.0
2022-01-10 09:55:00,48.06,48.21,48.06,48.14,232758.0,45.819,45.962,45.819,45.8953,232758.0
2022-01-10 10:00:00,48.13,48.17,48.09,48.11,248760.0,45.8858,45.9239,45.8476,45.8667,248760.0
2022-01-10 10:05:00,48.12,48.15,48.03,48.1,328209.0,45.8762,45.9048,45.7904,45.8572,328209.0
2022-01-10 10:10:00,48.1,48.13,48.06,48.07,138324.0,45.8572,45.8858,45.819,45.8286,138324.0
2022-01-10 10:15:00,48.06,48.08,47.93,47.95,208656.0,45.819,45.8381,45.6951,45.7142,208656.0
2022-01-10 10:20:00,47.95,47.99,47.91,47.96,286362.0,45.7142,45.7523,45.676,45.7237,286362.0
2022-01-10 10:25:00,47.96,48.04,47.91,48.02,179049.0,45.7237,45.8,45.676,45.7809,179049.0
2022-01-10 10:30:00,48.02,48.15,48.01,48.05,178182.0,45.7809,45.9048,45.7714,45.8095,178182.0
2022-01-10 10:35:00,48.05,48.08,48.02,48.03,215964.0,45.8095,45.8381,45.7809,45.7904,215964.0
2022-01-10 10:40:00,48.03,48.04,47.94,48.01,242517.0,45.7904,45.8,45.7046,45.7714,242517.0
2022-01-10 10:45:00,48.01,48.07,47.96,48.06,208932.0,45.7714,45.8286,45.7237,45.819,208932.0
2022-01-10 10:50:00,48.06,48.16,48.03,48.11,246828.0,45.819,45.9144,45.7904,45.8667,246828.0
2022-01-10 10:55:00,48.11,48.13,48.07,48.12,140388.0,45.8667,45.8858,45.8286,45.8762,140388.0
2022-01-10 11:00:00,48.11,48.14,48.08,48.14,175344.0,45.8667,45.8953,45.8381,45.8953,175344.0
2022-01-10 11:05:00,48.15,48.19,48.12,48.17,127992.0,45.9048,45.943,45.8762,45.9239,127992.0
2022-01-10 11:10:00,48.17,48.22,48.09,48.09,243144.0,45.9239,45.9716,45.8476,45.8476,243144.0
2022-01-10 11:15:00,48.09,48.13,47.95,47.96,220380.0,45.8476,45.8858,45.7142,45.7237,220380.0
2022-01-10 11:20:00,47.96,48.03,47.95,48.01,173430.0,45.7237,45.7904,45.7142,45.7714,173430.0
2022-01-10 11:25:00,48.02,48.1,48.02,48.08,169050.0,45.7809,45.8572,45.7809,45.8381,169050.0
2022-01-10 11:30:00,48.1,48.1,47.95,47.96,152634.0,45.8572,45.8572,45.7142,45.7237,152634.0
2022-01-10 11:35:00,47.96,47.99,47.87,47.88,208188.0,45.7237,45.7523,45.6379,45.6474,208188.0
2022-01-10 11:40:00,47.88,47.95,47.86,47.89,135972.0,45.6474,45.7142,45.6284,45.657,135972.0
2022-01-10 11:45:00,47.89,47.91,47.85,47.91,128796.0,45.657,45.676,45.6188,45.676,128796.0
2022-01-10 11:50:00,47.9,47.91,47.81,47.82,163905.0,45.6665,45.676,45.5807,45.5902,163905.0
2022-01-10 11:55:00,47.82,47.84,47.78,47.82,125361.0,45.5902,45.6093,45.5521,45.5902,125361.0
2022-01-10 12:00:00,47.82,47.84,47.76,47.76,162549.0,45.5902,45.6093,45.533,45.533,162549.0
2022-01-10 12:05:00,47.76,47.78,47.71,47.71,105222.0,45.533,45.5521,45.4854,45.4854,105222.0
2022-01-10 12:10:00,47.71,47.77,47.71,47.77,92091.0,45.4854,45.5426,45.4854,45.5426,92091.0
2022-01-10 12:15:00,47.77,47.81,47.76,47.8,50388.0,45.5426,45.5807,45.533,45.5712,50388.0
2022-01-10 12:20:00,47.8,47.85,47.77,47.85,86364.0,45.5712,45.6188,45.5426,45.6188,86364.0
2022-01-10 12:25:00,47.87,47.94,47.86,47.93,72789.0,45.6379,45.7046,45.6284,45.6951,72789.0
2022-01-10 12:30:00,47.94,47.99,47.93,47.98,110217.0,45.7046,45.7523,45.6951,45.7428,110217.0
2022-01-10 12:35:00,47.97,47.98,47.93,47.97,104622.0,45.7332,45.7428,45.6951,45.7332,104622.0
2022-01-10 12:40:00,47.97,48.01,47.96,47.99,71913.0,45.7332,45.7714,45.7237,45.7523,71913.0
2022-01-10 12:45:00,47.99,48.02,47.93,47.93,76545.0,45.7523,45.7809,45.6951,45.6951,76545.0
2022-01-10 12:50:00,47.94,48.03,47.93,48.01,130461.0,45.7046,45.7904,45.6951,45.7714,130461.0
2022-01-10 12:55:00,48.01,48.06,48.0,48.04,217170.0,45.7714,45.819,45.7618,45.8,217170.0
2022-01-10 13:00:00,48.03,48.11,48.03,48.06,115101.0,45.7904,45.8667,45.7904,45.819,115101.0
2022-01-10 13:05:00,48.07,48.09,48.04,48.06,72528.0,45.8286,45.8476,45.8,45.819,72528.0
2022-01-10 13:10:00,48.08,48.1,48.06,48.06,71169.0,45.8381,45.8572,45.819,45.819,71169.0
2022-01-10 13:15:00,48.07,48.08,48.03,48.03,60189.0,45.8286,45.8381,45.7904,45.7904,60189.0
2022-01-10 13:20:00,48.03,48.13,48.03,48.1,114054.0,45.7904,45.8858,45.7904,45.8572,114054.0
2022-01-10 13:25:00,48.1,48.13,48.08,48.09,82482.0,45.8572,45.8858,45.8381,45.8476,82482.0
2022-01-10 13:30:00,48.09,48.11,48.06,48.09,81660.0,45.8476,45.8667,45.819,45.8476,81660.0
2022-01-10 13:35:00,48.1,48.14,48.09,48.1,102138.0,45.8572,45.8953,45.8476,45.8572,102138.0
2022-01-10 13:40:00,48.1,48.18,48.1,48.14,124074.0,45.8572,45.9334,45.8572,45.8953,124074.0
2022-01-10 13:45:00,48.15,48.23,48.13,48.22,80601.0,45.9048,45.9811,45.8858,45.9716,80601.0
2022-01-10 13:50:00,48.23,48.28,48.22,48.27,78294.0,45.9811,46.0288,45.9716,46.0192,78294.0
2022-01-10 13:55:00,48.27,48.3,48.24,48.28,114504.0,46.0192,46.0479,45.9906,46.0288,114504.0
2022-01-10 14:00:00,48.28,48.31,48.25,48.25,111879.0,46.0288,46.0574,46.0002,46.0002,111879.0
2022-01-10 14:05:00,48.24,48.3,48.23,48.29,105186.0,45.9906,46.0479,45.9811,46.0383,105186.0
2022-01-10 14:10:00,48.29,48.29,48.25,48.26,78420.0,46.0383,46.0383,46.0002,46.0097,78420.0
2022-01-10 14:15:00,48.26,48.29,48.23,48.24,82401.0,46.0097,46.0383,45.9811,45.9906,82401.0
2022-01-10 14:20:00,48.23,48.24,48.2,48.21,52587.0,45.9811,45.9906,45.9525,45.962,52587.0
2022-01-10 14:25:00,48.21,48.24,48.19,48.2,74508.0,45.962,45.9906,45.943,45.9525,74508.0
2022-01-10 14:30:00,48.2,48.21,48.17,48.2,62280.0,45.9525,45.962,45.9239,45.9525,62280.0
2022-01-10 14:35:00,48.2,48.22,48.17,48.2,50397.0,45.9525,45.9716,45.9239,45.9525,50397.0
2022-01-10 14:40:00,48.2,48.25,48.19,48.19,50322.0,45.9525,46.0002,45.943,45.943,50322.0
2022-01-10 14:45:00,48.2,48.22,48.19,48.19,39249.0,45.9525,45.9716,45.943,45.943,39249.0
2022-01-10 14:50:00,48.18,48.18,48.13,48.15,69999.0,45.9334,45.9334,45.8858,45.9048,69999.0
2022-01-10 14:55:00,48.14,48.21,48.14,48.19,47229.0,45.8953,45.962,45.8953,45.943,47229.0
2022-01-10 15:00:00,48.19,48.23,48.17,48.18,70566.0,45.943,45.9811,45.9239,45.9334,70566.0
2022-01-10 15:05:00,48.18,48.18,48.11,48.13,86808.0,45.9334,45.9334,45.8667,45.8858,86808.0
2022-01-10 15:10:00,48.15,48.18,48.13,48.13,73998.0,45.9048,45.9334,45.8858,45.8858,73998.0
2022-01-10 15:15:00,48.13,48.13,48.09,48.1,71781.0,45.8858,45.8858,45.8476,45.8572,71781.0
2022-01-10 15:20:00,48.1,48.14,48.08,48.12,96339.0,45.8572,45.8953,45.8381,45.8762,96339.0
2022-01-10 15:25:00,48.12,48.15,48.11,48.13,97605.0,45.8762,45.9048,45.8667,45.8858,97605.0
2022-01-10 15:30:00,48.14,48.18,48.11,48.16,157341.0,45.8953,45.9334,45.8667,45.9144,157341.0
2022-01-10 15:35:00,48.16,48.18,48.08,48.1,136878.0,45.9144,45.9334,45.8381,45.8572,136878.0
2022-01-10 15:40:00,48.1,48.15,48.05,48.1,162936.0,45.8572,45.9048,45.8095,45.8572,162936.0
2022-01-10 15:45:00,48.1,48.16,48.09,48.13,136935.0,45.8572,45.9144,45.8476,45.8858,136935.0
2022-01-10 15:50:00,48.13,48.18,48.12,48.15,236307.0,45.8858,45.9334,45.8762,45.9048,236307.0
2022-01-10 15:55:00,48.15,48.23,48.14,48.22,784761.0,45.9048,45.9811,45.8953,45.9716,784761.0
2022-01-11 09:30:00,48.07,48.12,47.93,48.04,524298.0,45.8286,45.8762,45.6951,45.8,524298.0
2022-01-11 09:35:00,48.02,48.15,47.91,48.07,220467.0,45.7809,45.9048,45.676,45.8286,220467.0
2022-01-11 09:40:00,48.09,48.13,48.0,48.06,120597.0,45.8476,45.8858,45.7618,45.819,120597.0
2022-01-11 09:45:00,48.05,48.07,47.9,47.9,169578.0,45.8095,45.8286,45.6665,45.6665,169578.0
2022-01-11 09:50:00,47.9,47.95,47.79,47.81,222216.0,45.6665,45.7142,45.5616,45.5807,222216.0
2022-01-11 09:55:00,47.82,47.85,47.72,47.76,203217.0,45.5902,45.6188,45.4949,45.533,203217.0
2022-01-11 10:00:00,47.77,47.9,47.73,47.89,136743.0,45.5426,45.6665,45.5044,45.657,136743.0
2022-01-11 10:05:00,47.88,47.94,47.79,47.8,143454.0,45.6474,45.7046,45.5616,45.5712,143454.0
2022-01-11 10:10:00,47.8,47.84,47.73,47.8,175197.0,45.5712,45.6093,45.5044,45.5712,175197.0
2022-01-11 10:15:00,47.8,47.94,47.78,47.92,115707.0,45.5712,45.7046,45.5521,45.6856,115707.0
2022-01-11 10:20:00,47.91,47.97,47.9,47.95,154602.0,45.676,45.7332,45.6665,45.7142,154602.0
2022-01-11 10:25:00,47.96,48.03,47.92,47.99,178482.0,45.7237,45.7904,45.6856,45.7523,178482.0
2022-01-11 10:30:00,47.98,48.02,47.94,47.94,175269.0,45.7428,45.7809,45.7046,45.7046,175269.0
2022-01-11 10:35:00,47.94,48.05,47.93,48.0,178995.0,45.7046,45.8095,45.6951,45.7618,178995.0
2022-01-11 10:40:00,48.0,48.02,47.91,48.0,187611.0,45.7618,45.7809,45.676,45.7618,187611.0
2022-01-11 10:45:00,48.0,48.07,47.99,48.04,287874.0,45.7618,45.8286,45.7523,45.8,287874.0
2022-01-11 10:50:00,48.04,48.04,47.96,48.03,187530.0,45.8,45.8,45.7237,45.7904,187530.0
2022-01-11 10:55:00,48.04,48.09,48.02,48.04,113469.0,45.8,45.8476,45.7809,45.8,113469.0
2022-01-11 11:00:00,48.04,48.07,47.97,48.02,136206.0,45.8,45.8286,45.7332,45.7809,136206.0
2022-01-11 11:05:00,48.01,48.03,47.96,47.98,117624.0,45.7714,45.7904,45.7237,45.7428,117624.0
2022-01-11 11:10:00,47.98,48.02,47.95,47.96,151629.0,45.7428,45.7809,45.7142,45.7237,151629.0
2022-01-11 11:15:00,47.96,48.14,47.95,48.13,204243.0,45.7237,45.8953,45.7142,45.8858,204243.0
2022-01-11 11:20:00,48.12,48.15,48.03,48.14,133299.0,45.8762,45.9048,45.7904,45.8953,133299.0
2022-01-11 11:25:00,48.14,48.15,48.08,48.12,125433.0,45.8953,45.9048,45.8381,45.8762,125433.0
2022-01-11 11:30:00,48.12,48.15,48.08,48.1,135393.0,45.8762,45.9048,45.8381,45.8572,135393.0
2022-01-11 11:35:00,48.1,48.15,48.09,48.09,115212.0,45.8572,45.9048,45.8476,45.8476,115212.0
2022-01-11 11:40:00,48.09,48.21,48.09,48.12,145473.0,45.8476,45.962,45.8476,45.8762,145473.0
2022-01-11 11:45:00,48.12,48.15,48.06,48.08,96903.0,45.8762,45.9048,45.819,45.8381,96903.0
2022-01-11 11:50:00,48.08,48.14,48.08,48.1,123456.0,45.8381,45.8953,45.8381,45.8572,123456.0
2022-01-11 11:55:00,48.1,48.12,48.08,48.1,64659.0,45.8572,45.8762,45.8381,45.8572,64659.0
2022-01-11 12:00:00,48.1,48.12,48.08,48.11,63894.0,45.8572,45.8762,45.8381,45.8667,63894.0
2022-01-11 12:05:00,48.11,48.13,48.07,48.09,59919.0,45.8667,45.8858,45.8286,45.8476,59919.0
2022-01-11 12:10:00,48.09,48.11,48.05,48.09,88251.0,45.8476,45.8667,45.8095,45.8476,88251.0
2022-01-11 12:15:00,48.09,48.11,48.06,48.08,86499.0,45.8476,45.8667,45.819,45.8381,86499.0
2022-01-11 12:20:00,48.08,48.11,48.08,48.09,57927.0,45.8381,45.8667,45.8381,45.8476,57927.0
2022-01-11 12:25:00,48.1,48.11,48.04,48.05,89160.0,45.8572,45.8667,45.8,45.8095,89160.0
2022-01-11 12:30:00,48.06,48.1,48.05,48.08,64629.0,45.819,45.8572,45.8095,45.8381,64629.0
2022-01-11 12:35:00,48.08,48.1,48.07,48.08,68652.0,45.8381,45.8572,45.8286,45.8381,68652.0
2022-01-11 12:40:00,48.07,48.07,48.02,48.06,117810.0,45.8286,45.8286,45.7809,45.819,117810.0
2022-01-11 12:45:00,48.05,48.06,48.02,48.05,99204.0,45.8095,45.819,45.7809,45.8095,99204.0
2022-01-11 12:50:00,48.06,48.07,48.02,48.02,66723.0,45.819,45.8286,45.7809,45.7809,66723.0
2022-01-11 12:55:00,48.02,48.03,48.0,48.03,80283.0,45.7809,45.7904,45.7618,45.7904,80283.0
2022-01-11 13:00:00,48.03,48.08,48.02,48.06,105681.0,45.7904,45.8381,45.7809,45.819,105681.0
2022-01-11 13:05:00,48.06,48.07,48.02,48.02,71982.0,45.819,45.8286,45.7809,45.7809,71982.0
2022-01-11 13:10:00,48.03,48.04,48.0,48.0,71766.0,45.7904,45.8,45.7618,45.7618,71766.0
2022-01-11 13:15:00,48.0,48.04,48.0,48.04,89568.0,45.7618,45.8,45.7618,45.8,89568.0
2022-01-11 13:20:00,48.04,48.06,48.03,48.04,98856.0,45.8,45.819,45.7904,45.8,98856.0
2022-01-11 13:25:00,48.04,48.05,48.01,48.01,64554.0,45.8,45.8095,45.7714,45.7714,64554.0
2022-01-11 13:30:00,48.01,48.03,48.0,48.02,69708.0,45.7714,45.7904,45.7618,45.7809,69708.0
2022-01-11 13:35:00,48.02,48.07,48.02,48.04,73059.0,45.7809,45.8286,45.7809,45.8,73059.0
2022-01-11 13:40:00,48.04,48.05,47.98,47.99,88773.0,45.8,45.8095,45.7428,45.7523,88773.0
2022-01-11 13:45:00,47.99,48.04,47.98,48.02,79581.0,45.7523,45.8,45.7428,45.7809,79581.0
2022-01-11 13:50:00,48.02,48.04,47.98,48.0,84534.0,45.7809,45.8,45.7428,45.7618,84534.0
2022-01-11 13:55:00,48.0,48.01,47.97,47.97,62901.0,45.7618,45.7714,45.7332,45.7332,62901.0
2022-01-11 14:00:00,47.97,47.97,47.89,47.9,128403.0,45.7332,45.7332,45.657,45.6665,128403.0
2022-01-11 14:05:00,47.9,47.91,47.86,47.89,102927.0,45.6665,45.676,45.6284,45.657,102927.0
2022-01-11 14:10:00,47.89,47.94,47.89,47.91,67005.0,45.657,45.7046,45.657,45.676,67005.0
2022-01-11 14:15:00,47.91,47.91,47.86,47.89,85596.0,45.676,45.676,45.6284,45.657,85596.0
2022-01-11 14:20:00,47.89,47.94,47.88,47.94,89058.0,45.657,45.7046,45.6474,45.7046,89058.0
2022-01-11 14:25:00,47.94,47.98,47.94,47.98,71523.0,45.7046,45.7428,45.7046,45.7428,71523.0
2022-01-11 14:30:00,47.98,47.99,47.96,47.98,78519.0,45.7428,45.7523,45.7237,45.7428,78519.0
2022-01-11 14:35:00,47.97,47.99,47.97,47.97,61929.0,45.7332,45.7523,45.7332,45.7332,61929.0
2022-01-11 14:40:00,47.97,47.98,47.93,47.95,96960.0,45.7332,45.7428,45.6951,45.7142,96960.0
2022-01-11 14:45:00,47.96,47.97,47.93,47.95,113694.0,45.7237,45.7332,45.6951,45.7142,113694.0
2022-01-11 14:50:00,47.95,47.95,47.89,47.9,142656.0,45.7142,45.7142,45.657,45.6665,142656.0
2022-01-11 14:55:00,47.9,47.93,47.9,47.92,114408.0,45.6665,45.6951,45.6665,45.6856,114408.0
2022-01-11 15:00:00,47.93,47.95,47.92,47.94,130395.0,45.6951,45.7142,45.6856,45.7046,130395.0
2022-01-11 15:05:00,47.94,47.97,47.93,47.93,137979.0,45.7046,45.7332,45.6951,45.6951,137979.0
2022-01-11 15:10:00,47.94,47.95,47.9,47.91,146322.0,45.7046,45.7142,45.6665,45.676,146322.0
2022-01-11 15:15:00,47.91,47.93,47.89,47.9,114576.0,45.676,45.6951,45.657,45.6665,114576.0
2022-01-11 15:20:00,47.9,47.93,47.89,47.92,197640.0,45.6665,45.6951,45.657,45.6856,197640.0
2022-01-11 15:25:00,47.92,48.01,47.92,48.01,187497.0,45.6856,45.7714,45.6856,45.7714,187497.0
2022-01-11 15:30:00,48.01,48.04,48.0,48.0,125604.0,45.7714,45.8,45.7618,45.7618,125604.0
2022-01-11 15:35:00,48.0,48.02,47.97,47.99,133899.0,45.7618,45.7809,45.7332,45.7523,133899.0
2022-01-11 15:40:00,47.99,48.03,47.99,48.02,144633.0,45.7523,45.7904,45.7523,45.7809,144633.0
2022-01-11 15:45:00,48.02,48.03,47.95,48.0,303366.0,45.7809,45.7904,45.7142,45.7618,303366.0
2022-01-11 15:50:00,48.0,48.07,48.0,48.05,348669.0,45.7618,45.8286,45.7618,45.8095,348669.0
2022-01-11 15:55:00,48.05,48.08,48.0,48.06,1081440.0,45.8095,45.8381,45.7618,45.819,1081440.0
2022-01-12 09:30:00,47.89,47.98,47.83,47.85,655641.0,45.657,45.7428,45.5998,45.6188,655641.0
2022-01-12 09:35:00,47.84,47.93,47.82,47.91,309564.0,45.6093,45.6951,45.5902,45.676,309564.0
2022-01-12 09:40:00,47.91,47.95,47.83,47.86,192330.0,45.676,45.7142,45.5998,45.6284,192330.0
2022-01-12 09:45:00,47.87,47.92,47.85,47.86,166380.0,45.6379,45.6856,45.6188,45.6284,166380.0
2022-01-12 09:50:00,47.87,47.92,47.86,47.91,152199.0,45.6379,45.6856,45.6284,45.676,152199.0
2022-01-12 09:55:00,47.91,47.95,47.85,47.85,226494.0,45.676,45.7142,45.6188,45.6188,226494.0
2022-01-12 10:00:00,47.85,47.91,47.81,47.88,202764.0,45.6188,45.676,45.5807,45.6474,202764.0
2022-01-12 10:05:00,47.88,47.96,47.85,47.88,180609.0,45.6474,45.7237,45.6188,45.6474,180609.0
2022-01-12 10:10:00,47.88,47.88,47.78,47.85,238719.0,45.6474,45.6474,45.5521,45.6188,238719.0
2022-01-12 10:15:00,47.84,47.95,47.84,47.9,219672.0,45.6093,45.7142,45.6093,45.6665,219672.0
2022-01-12 10:20:00,47.9,47.95,47.88,47.92,95805.0,45.6665,45.7142,45.6474,45.6856,95805.0
2022-01-12 10:25:00,47.91,47.95,47.88,47.93,70584.0,45.676,45.7142,45.6474,45.6951,70584.0
2022-01-12 10:30:00,47.92,47.93,47.88,47.89,113265.0,45.6856,45.6951,45.6474,45.657,113265.0
2022-01-12 10:35:00,47.89,47.9,47.8,47.8,167652.0,45.657,45.6665,45.5712,45.5712,167652.0
2022-01-12 10:40:00,47.81,47.87,47.77,47.8,154194.0,45.5807,45.6379,45.5426,45.5712,154194.0
2022-01-12 10:45:00,47.79,47.79,47.73,47.74,209742.0,45.5616,45.5616,45.5044,45.514,209742.0
2022-01-12 10:50:00,47.74,47.87,47.73,47.85,140145.0,45.514,45.6379,45.5044,45.6188,140145.0
2022-01-12 10:55:00,47.85,47.89,47.84,47.88,159171.0,45.6188,45.657,45.6093,45.6474,159171.0
2022-01-12 11:00:00,47.88,47.88,47.8,47.8,82863.0,45.6474,45.6474,45.5712,45.5712,82863.0
2022-01-12 11:05:00,47.81,47.85,47.79,47.84,73950.0,45.5807,45.6188,45.5616,45.6093,73950.0
2022-01-12 11:10:00,47.84,47.87,47.78,47.79,82902.0,45.6093,45.6379,45.5521,45.5616,82902.0
2022-01-12 11:15:00,47.79,47.83,47.77,47.79,98685.0,45.5616,45.5998,45.5426,45.5616,98685.0
2022-01-12 11:20:00,47.79,47.8,47.74,47.77,155067.0,45.5616,45.5712,45.514,45.5426,155067.0
2022-01-12 11:25:00,47.77,47.82,47.74,47.76,170577.0,45.5426,45.5902,45.514,45.533,170577.0
2022-01-12 11:30:00,47.76,47.87,47.76,47.86,153333.0,45.533,45.6379,45.533,45.6284,153333.0
2022-01-12 11:35:00,47.86,47.89,47.84,47.86,61692.0,45.6284,45.657,45.6093,45.6284,61692.0
2022-01-12 11:40:00,47.86,47.89,47.84,47.86,42726.0,45.6284,45.657,45.6093,45.6284,42726.0
2022-01-12 11:45:00,47.86,47.92,47.86,47.91,61785.0,45.6284,45.6856,45.6284,45.676,61785.0
2022-01-12 11:50:00,47.91,47.92,47.9,47.91,60588.0,45.676,45.6856,45.6665,45.676,60588.0
2022-01-12 11:55:00,47.91,47.95,47.9,47.94,80532.0,45.676,45.7142,45.6665,45.7046,80532.0
2022-01-12 12:00:00,47.94,47.98,47.94,47.96,82170.0,45.7046,45.7428,45.7046,45.7237,82170.0
2022-01-12 12:05:00,47.96,47.96,47.88,47.89,38916.0,45.7237,45.7237,45.6474,45.657,38916.0
2022-01-12 12:10:00,47.89,47.89,47.83,47.88,188196.0,45.657,45.657,45.5998,45.6474,188196.0
2022-01-12 12:15:00,47.88,47.9,47.87,47.89,82911.0,45.6474,45.6665,45.6379,45.657,82911.0
2022-01-12 12:20:00,47.89,47.9,47.87,47.9,37761.0,45.657,45.6665,45.6379,45.6665,37761.0
2022-01-12 12:25:00,47.9,47.91,47.88,47.88,52797.0,45.6665,45.676,45.6474,45.6474,52797.0
2022-01-12 12:30:00,47.88,47.92,47.88,47.88,92199.0,45.6474,45.6856,45.6474,45.6474,92199.0
2022-01-12 12:35:00,47.89,47.89,47.85,47.86,72537.0,45.657,45.657,45.6188,45.6284,72537.0
2022-01-12 12:40:00,47.86,47.88,47.85,47.87,25566.0,45.6284,45.6474,45.6188,45.6379,25566.0
2022-01-12 12:45:00,47.87,47.91,47.87,47.9,69381.0,45.6379,45.676,45.6379,45.6665,69381.0
2022-01-12 12:50:00,47.92,47.96,47.91,47.96,43317.0,45.6856,45.7237,45.676,45.7237,43317.0
2022-01-12 12:55:00,47.96,47.99,47.96,47.98,56877.0,45.7237,45.7523,45.7237,45.7428,56877.0
2022-01-12 13:00:00,47.98,47.98,47.95,47.98,79635.0,45.7428,45.7428,45.7142,45.7428,79635.0
2022-01-12 13:05:00,47.98,47.98,47.93,47.93,73971.0,45.7428,45.7428,45.6951,45.6951,73971.0
2022-01-12 13:10:00,47.93,47.96,47.9,47.91,88362.0,45.6951,45.7237,45.6665,45.676,88362.0
2022-01-12 13:15:00,47.91,47.92,47.88,47.92,55413.0,45.676,45.6856,45.6474,45.6856,55413.0
2022-01-12 13:20:00,47.91,47.92,47.89,47.9,49395.0,45.676,45.6856,45.657,45.6665,49395.0
2022-01-12 13:25:00,47.9,47.91,47.83,47.84,197883.0,45.6665,45.676,45.5998,45.6093,197883.0
2022-01-12 13:30:00,47.84,47.86,47.81,47.83,81720.0,45.6093,45.6284,45.5807,45.5998,81720.0
2022-01-12 13:35:00,47.83,47.84,47.82,47.83,117312.0,45.5998,45.6093,45.5902,45.5998,117312.0
2022-01-12 13:40:00,47.83,47.85,47.82,47.83,112143.0,45.5998,45.6188,45.5902,45.5998,112143.0
2022-01-12 13:45:00,47.83,47.84,47.77,47.78,68286.0,45.5998,45.6093,45.5426,45.5521,68286.0
2022-01-12 13:50:00,47.77,47.78,47.75,47.78,91569.0,45.5426,45.5521,45.5235,45.5521,91569.0
2022-01-12 13:55:00,47.77,47.77,47.72,47.74,164874.0,45.5426,45.5426,45.4949,45.514,164874.0
2022-01-12 14:00:00,47.73,47.8,47.72,47.78,159549.0,45.5044,45.5712,45.4949,45.5521,159549.0
2022-01-12 14:05:00,47.79,47.82,47.77,47.79,84591.0,45.5616,45.5902,45.5426,45.5616,84591.0
2022-01-12 14:10:00,47.78,47.82,47.78,47.8,73521.0,45.5521,45.5902,45.5521,45.5712,73521.0
2022-01-12 14:15:00,47.8,47.84,47.8,47.83,50055.0,45.5712,45.6093,45.5712,45.5998,50055.0
2022-01-12 14:20:00,47.83,47.86,47.83,47.85,34635.0,45.5998,45.6284,45.5998,45.6188,34635.0
2022-01-12 14:25:00,47.85,47.87,47.84,47.87,67419.0,45.6188,45.6379,45.6093,45.6379,67419.0
2022-01-12 14:30:00,47.87,47.87,47.83,47.84,70815.0,45.6379,45.6379,45.5998,45.6093,70815.0
2022-01-12 14:35:00,47.84,47.84,47.81,47.82,69657.0,45.6093,45.6093,45.5807,45.5902,69657.0
2022-01-12 14:40:00,47.82,47.82,47.78,47.79,85797.0,45.5902,45.5902,45.5521,45.5616,85797.0
2022-01-12 14:45:00,47.79,47.82,47.78,47.8,75804.0,45.5616,45.5902,45.5521,45.5712,75804.0
2022-01-12 14:50:00,47.8,47.81,47.79,47.8,88758.0,45.5712,45.5807,45.5616,45.5712,88758.0
2022-01-12 14:55:00,47.8,47.8,47.76,47.77,180087.0,45.5712,45.5712,45.533,45.5426,180087.0
2022-01-12 15:00:00,47.77,47.78,47.71,47.73,109650.0,45.5426,45.5521,45.4854,45.5044,109650.0
2022-01-12 15:05:00,47.73,47.75,47.72,47.73,105924.0,45.5044,45.5235,45.4949,45.5044,105924.0
2022-01-12 15:10:00,47.73,47.75,47.71,47.73,198537.0,45.5044,45.5235,45.4854,45.5044,198537.0
2022-01-12 15:15:00,47.73,47.75,47.71,47.72,116232.0,45.5044,45.5235,45.4854,45.4949,116232.0
2022-01-12 15:20:00,47.72,47.73,47.7,47.7,147378.0,45.4949,45.5044,45.4758,45.4758,147378.0
2022-01-12 15:25:00,47.7,47.77,47.67,47.77,1195794.0,45.4758,45.5426,45.4472,45.5426,1195794.0
2022-01-12 15:30:00,47.77,47.83,47.76,47.78,167559.0,45.5426,45.5998,45.533,45.5521,167559.0
2022-01-12 15:35:00,47.78,47.8,47.76,47.79,136800.0,45.5521,45.5712,45.533,45.5616,136800.0
2022-01-12 15:40:00,47.78,47.81,47.76,47.79,218610.0,45.5521,45.5807,45.533,45.5616,218610.0
2022-01-12 15:45:00,47.78,47.81,47.78,47.78,279111.0,45.5521,45.5807,45.5521,45.5521,279111.0
2022-01-12 15:50:00,47.78,47.85,47.78,47.82,383943.0,45.5521,45.6188,45.5521,45.5902,383943.0
2022-01-12 15:55:00,47.82,47.84,47.75,47.81,1013868.0,45.5902,45.6093,45.5235,45.5807,1013868.0
2022-01-13 09:30:00,47.81,47.92,47.78,47.91,493431.0,45.5807,45.6856,45.5521,45.676,493431.0
2022-01-13 09:35:00,47.87,47.89,47.72,47.82,263823.0,45.6379,45.657,45.4949,45.5902,263823.0
2022-01-13 09:40:00,47.84,47.84,47.75,47.79,146133.0,45.6093,45.6093,45.5235,45.5616,146133.0
2022-01-13 09:45:00,47.78,47.88,47.77,47.8,188709.0,45.5521,45.6474,45.5426,45.5712,188709.0
2022-01-13 09:50:00,47.81,47.83,47.7,47.81,180288.0,45.5807,45.5998,45.4758,45.5807,180288.0
2022-01-13 09:55:00,47.81,47.84,47.73,47.75,231771.0,45.5807,45.6093,45.5044,45.5235,231771.0
2022-01-13 10:00:00,47.77,47.81,47.73,47.8,117627.0,45.5426,45.5807,45.5044,45.5712,117627.0
2022-01-13 10:05:00,47.81,47.85,47.79,47.81,86880.0,45.5807,45.6188,45.5616,45.5807,86880.0
2022-01-13 10:10:00,47.81,47.85,47.79,47.82,70923.0,45.5807,45.6188,45.5616,45.5902,70923.0
2022-01-13 10:15:00,47.82,47.87,47.78,47.86,133413.0,45.5902,45.6379,45.5521,45.6284,133413.0
2022-01-13 10:20:00,47.85,47.96,47.85,47.92,182511.0,45.6188,45.7237,45.6188,45.6856,182511.0
2022-01-13 10:25:00,47.92,47.97,47.87,47.96,113505.0,45.6856,45.7332,45.6379,45.7237,113505.0
2022-01-13 10:30:00,47.96,48.1,47.95,48.06,301959.0,45.7237,45.8572,45.7142,45.819,301959.0
2022-01-13 10:35:00,48.06,48.14,48.03,48.14,135648.0,45.819,45.8953,45.7904,45.8953,135648.0
2022-01-13 10:40:00,48.13,48.15,48.09,48.14,186543.0,45.8858,45.9048,45.8476,45.8953,186543.0
2022-01-13 10:45:00,48.13,48.15,48.06,48.09,148389.0,45.8858,45.9048,45.819,45.8476,148389.0
2022-01-13 10:50:00,48.09,48.1,48.0,48.0,104202.0,45.8476,45.8572,45.7618,45.7618,104202.0
2022-01-13 10:55:00,48.0,48.1,47.99,48.09,135114.0,45.7618,45.8572,45.7523,45.8476,135114.0
2022-01-13 11:00:00,48.09,48.16,48.08,48.1,148500.0,45.8476,45.9144,45.8381,45.8572,148500.0
2022-01-13 11:05:00,48.1,48.11,48.06,48.1,66270.0,45.8572,45.8667,45.819,45.8572,66270.0
2022-01-13 11:10:00,48.09,48.09,48.04,48.08,551184.0,45.8476,45.8476,45.8,45.8381,551184.0
2022-01-13 11:15:00,48.08,48.1,48.04,48.08,111804.0,45.8381,45.8572,45.8,45.8381,111804.0
2022-01-13 11:20:00,48.08,48.11,48.06,48.11,81915.0,45.8381,45.8667,45.819,45.8667,81915.0
2022-01-13 11:25:00,48.11,48.21,48.1,48.19,159606.0,45.8667,45.962,45.8572,45.943,159606.0
2022-01-13 11:30:00,48.19,48.21,48.13,48.14,166188.0,45.943,45.962,45.8858,45.8953,166188.0
2022-01-13 11:35:00,48.14,48.17,48.11,48.16,97698.0,45.8953,45.9239,45.8667,45.9144,97698.0
2022-01-13 11:40:00,48.16,48.2,48.16,48.18,89733.0,45.9144,45.9525,45.9144,45.9334,89733.0
2022-01-13 11:45:00,48.18,48.25,48.18,48.22,92586.0,45.9334,46.0002,45.9334,45.9716,92586.0
2022-01-13 11:50:00,48.21,48.24,48.19,48.23,61566.0,45.962,45.9906,45.943,45.9811,61566.0
2022-01-13 11:55:00,48.22,48.27,48.2,48.26,114750.0,45.9716,46.0192,45.9525,46.0097,114750.0
2022-01-13 12:00:00,48.26,48.28,48.24,48.25,116304.0,46.0097,46.0288,45.9906,46.0002,116304.0
2022-01-13 12:05:00,48.24,48.28,48.22,48.27,82098.0,45.9906,46.0288,45.9716,46.0192,82098.0
2022-01-13 12:10:00,48.28,48.28,48.18,48.18,94089.0,46.0288,46.0288,45.9334,45.9334,94089.0
2022-01-13 12:15:00,48.18,48.18,48.14,48.15,133404.0,45.9334,45.9334,45.8953,45.9048,133404.0
2022-01-13 12:20:00,48.16,48.16,48.09,48.15,112776.0,45.9144,45.9144,45.8476,45.9048,112776.0
2022-01-13 12:25:00,48.14,48.18,48.12,48.17,150369.0,45.8953,45.9334,45.8762,45.9239,150369.0
2022-01-13 12:30:00,48.17,48.21,48.14,48.16,142701.0,45.9239,45.962,45.8953,45.9144,142701.0
2022-01-13 12:35:00,48.17,48.21,48.15,48.2,124317.0,45.9239,45.962,45.9048,45.9525,124317.0
2022-01-13 12:40:00,48.2,48.2,48.15,48.18,76896.0,45.9525,45.9525,45.9048,45.9334,76896.0
2022-01-13 12:45:00,48.18,48.18,48.13,48.16,106833.0,45.9334,45.9334,45.8858,45.9144,106833.0
2022-01-13 12:50:00,48.16,48.18,48.12,48.15,69459.0,45.9144,45.9334,45.8762,45.9048,69459.0
2022-01-13 12:55:00,48.15,48.21,48.14,48.21,82095.0,45.9048,45.962,45.8953,45.962,82095.0
2022-01-13 13:00:00,48.21,48.23,48.17,48.22,162213.0,45.962,45.9811,45.9239,45.9716,162213.0
2022-01-13 13:05:00,48.22,48.23,48.18,48.2,165459.0,45.9716,45.9811,45.9334,45.9525,165459.0
2022-01-13 13:10:00,48.2,48.23,48.19,48.22,197025.0,45.9525,45.9811,45.943,45.9716,197025.0
2022-01-13 13:15:00,48.22,48.28,48.2,48.27,163059.0,45.9716,46.0288,45.9525,46.0192,163059.0
2022-01-13 13:20:00,48.28,48.32,48.26,48.31,132249.0,46.0288,46.0669,46.0097,46.0574,132249.0
2022-01-13 13:25:00,48.31,48.32,48.27,48.3,149262.0,46.0574,46.0669,46.0192,46.0479,149262.0
2022-01-13 13:30:00,48.3,48.32,48.28,48.31,104292.0,46.0479,46.0669,46.0288,46.0574,104292.0
2022-01-13 13:35:00,48.32,48.32,48.27,48.28,73956.0,46.0669,46.0669,46.0192,46.0288,73956.0
2022-01-13 13:40:00,48.28,48.28,48.24,48.27,58860.0,46.0288,46.0288,45.9906,46.0192,58860.0
2022-01-13 13:45:00,48.27,48.3,48.24,48.27,96939.0,46.0192,46.0479,45.9906,46.0192,96939.0
2022-01-13 13:50:00,48.27,48.27,48.19,48.2,115923.0,46.0192,46.0192,45.943,45.9525,115923.0
2022-01-13 13:55:00,48.2,48.26,48.18,48.26,125784.0,45.9525,46.0097,45.9334,46.0097,125784.0
2022-01-13 14:00:00,48.25,48.3,48.24,48.29,122979.0,46.0002,46.0479,45.9906,46.0383,122979.0
2022-01-13 14:05:00,48.29,48.29,48.25,48.29,71829.0,46.0383,46.0383,46.0002,46.0383,71829.0
2022-01-13 14:10:00,48.29,48.31,48.27,48.29,99189.0,46.0383,46.0574,46.0192,46.0383,99189.0
2022-01-13 14:15:00,48.29,48.3,48.24,48.28,116400.0,46.0383,46.0479,45.9906,46.0288,116400.0
2022-01-13 14:20:00,48.28,48.31,48.27,48.29,130473.0,46.0288,46.0574,46.0192,46.0383,130473.0
2022-01-13 14:25:00,48.29,48.31,48.27,48.28,87609.0,46.0383,46.0574,46.0192,46.0288,87609.0
2022-01-13 14:30:00,48.28,48.34,48.27,48.34,355998.0,46.0288,46.086,46.0192,46.086,355998.0
2022-01-13 14:35:00,48.34,48.39,48.33,48.39,198582.0,46.086,46.1337,46.0765,46.1337,198582.0
2022-01-13 14:40:00,48.38,48.42,48.37,48.42,205635.0,46.1241,46.1623,46.1146,46.1623,205635.0
2022-01-13 14:45:00,48.42,48.45,48.41,48.44,143550.0,46.1623,46.1909,46.1527,46.1813,143550.0
2022-01-13 14:50:00,48.44,48.46,48.4,48.41,105888.0,46.1813,46.2004,46.1432,46.1527,105888.0
2022-01-13 14:55:00,48.4,48.42,48.39,48.4,94770.0,46.1432,46.1623,46.1337,46.1432,94770.0
2022-01-13 15:00:00,48.4,48.4,48.35,48.37,304692.0,46.1432,46.1432,46.0955,46.1146,304692.0
2022-01-13 15:05:00,48.37,48.43,48.36,48.43,149361.0,46.1146,46.1718,46.1051,46.1718,149361.0
2022-01-13 15:10:00,48.43,48.46,48.42,48.45,158238.0,46.1718,46.2004,46.1623,46.1909,158238.0
2022-01-13 15:15:00,48.45,48.49,48.44,48.47,238494.0,46.1909,46.229,46.1813,46.2099,238494.0
2022-01-13 15:20:00,48.46,48.47,48.43,48.44,160842.0,46.2004,46.2099,46.1718,46.1813,160842.0
2022-01-13 15:25:00,48.44,48.44,48.39,48.43,270795.0,46.1813,46.1813,46.1337,46.1718,270795.0
2022-01-13 15:30:00,48.42,48.46,48.42,48.45,278583.0,46.1623,46.2004,46.1623,46.1909,278583.0
2022-01-13 15:35:00,48.45,48.48,48.39,48.4,592674.0,46.1909,46.2195,46.1337,46.1432,592674.0
2022-01-13 15:40:00,48.4,48.46,48.39,48.46,430047.0,46.1432,46.2004,46.1337,46.2004,430047.0
2022-01-13 15:45:00,48.46,48.51,48.46,48.51,766365.0,46.2004,46.2481,46.2004,46.2481,766365.0
2022-01-13 15:50:00,48.51,48.53,48.42,48.44,966555.0,46.2481,46.2671,46.1623,46.1813,966555.0
2022-01-13 15:55:00,48.44,48.56,48.43,48.51,1626363.0,46.1813,46.2957,46.1718,46.2481,1626363.0
2022-01-14 09:30:00,48.07,48.5,48.07,48.33,1047051.0,45.8286,46.2385,45.8286,46.0765,1047051.0
2022-01-14 09:35:00,48.32,48.51,48.23,48.51,648216.0,46.0669,46.2481,45.9811,46.2481,648216.0
2022-01-14 09:40:00,48.5,48.7,48.46,48.68,745023.0,46.2385,46.4292,46.2004,46.4101,745023.0
2022-01-14 09:45:00,48.68,48.8,48.61,48.68,560397.0,46.4101,46.5245,46.3434,46.4101,560397.0
2022-01-14 09:50:00,48.67,48.8,48.64,48.71,339162.0,46.4006,46.5245,46.372,46.4387,339162.0
2022-01-14 09:55:00,48.71,48.88,48.69,48.87,404088.0,46.4387,46.6008,46.4197,46.5913,404088.0
2022-01-14 10:00:00,48.87,48.87,48.76,48.77,368967.0,46.5913,46.5913,46.4864,46.4959,368967.0
2022-01-14 10:05:00,48.76,48.76,48.59,48.66,515229.0,46.4864,46.4864,46.3243,46.3911,515229.0
2022-01-14 10:10:00,48.67,48.69,48.47,48.52,265719.0,46.4006,46.4197,46.2099,46.2576,265719.0
2022-01-14 10:15:00,48.5,48.55,48.44,48.5,371247.0,46.2385,46.2862,46.1813,46.2385,371247.0
2022-01-14 10:20:00,48.5,48.56,48.35,48.52,353847.0,46.2385,46.2957,46.0955,46.2576,353847.0
2022-01-14 10:25:00,48.52,48.52,48.36,48.37,222165.0,46.2576,46.2576,46.1051,46.1146,222165.0
2022-01-14 10:30:00,48.37,48.45,48.35,48.42,189939.0,46.1146,46.1909,46.0955,46.1623,189939.0
2022-01-14 10:35:00,48.43,48.46,48.35,48.4,174426.0,46.1718,46.2004,46.0955,46.1432,174426.0
2022-01-14 10:40:00,48.4,48.42,48.31,48.37,259293.0,46.1432,46.1623,46.0574,46.1146,259293.0
2022-01-14 10:45:00,48.36,48.42,48.31,48.33,129006.0,46.1051,46.1623,46.0574,46.0765,129006.0
2022-01-14 10:50:00,48.32,48.37,48.27,48.34,135690.0,46.0669,46.1146,46.0192,46.086,135690.0
2022-01-14 10:55:00,48.34,48.38,48.3,48.38,129096.0,46.086,46.1241,46.0479,46.1241,129096.0
2022-01-14 11:00:00,48.38,48.41,48.29,48.37,150987.0,46.1241,46.1527,46.0383,46.1146,150987.0
2022-01-14 11:05:00,48.37,48.4,48.33,48.39,87900.0,46.1146,46.1432,46.0765,46.1337,87900.0
2022-01-14 11:10:00,48.38,48.39,48.26,48.28,176919.0,46.1241,46.1337,46.0097,46.0288,176919.0
2022-01-14 11:15:00,48.28,48.31,48.25,48.3,185034.0,46.0288,46.0574,46.0002,46.0479,185034.0
2022-01-14 11:20:00,48.3,48.36,48.29,48.36,173241.0,46.0479,46.1051,46.0383,46.1051,173241.0
2022-01-14 11:25:00,48.36,48.37,48.28,48.3,150540.0,46.1051,46.1146,46.0288,46.0479,150540.0
2022-01-14 11:30:00,48.31,48.35,48.29,48.35,141876.0,46.0574,46.0955,46.0383,46.0955,141876.0
2022-01-14 11:35:00,48.35,48.38,48.3,48.31,166818.0,46.0955,46.1241,46.0479,46.0574,166818.0
2022-01-14 11:40:00,48.31,48.44,48.3,48.41,143184.0,46.0574,46.1813,46.0479,46.1527,143184.0
2022-01-14 11:45:00,48.41,48.47,48.4,48.45,109626.0,46.1527,46.2099,46.1432,46.1909,109626.0
2022-01-14 11:50:00,48.45,48.53,48.45,48.5,149076.0,46.1909,46.2671,46.1909,46.2385,149076.0
2022-01-14 11:55:00,48.51,48.55,48.49,48.52,113124.0,46.2481,46.2862,46.229,46.2576,113124.0
2022-01-14 12:00:00,48.53,48.53,48.44,48.44,78264.0,46.2671,46.2671,46.1813,46.1813,78264.0
2022-01-14 12:05:00,48.44,48.49,48.43,48.48,134883.0,46.1813,46.229,46.1718,46.2195,134883.0
2022-01-14 12:10:00,48.47,48.5,48.4,48.41,95613.0,46.2099,46.2385,46.1432,46.1527,95613.0
2022-01-14 12:15:00,48.41,48.45,48.38,48.39,112221.0,46.1527,46.1909,46.1241,46.1337,112221.0
2022-01-14 12:20:00,48.39,48.39,48.34,48.37,75906.0,46.1337,46.1337,46.086,46.1146,75906.0
2022-01-14 12:25:00,48.37,48.4,48.36,48.39,95235.0,46.1146,46.1432,46.1051,46.1337,95235.0
2022-01-14 12:30:00,48.39,48.42,48.36,48.39,123591.0,46.1337,46.1623,46.1051,46.1337,123591.0
2022-01-14 12:35:00,48.4,48.46,48.39,48.43,80751.0,46.1432,46.2004,46.1337,46.1718,80751.0
2022-01-14 12:40:00,48.42,48.44,48.39,48.41,114681.0,46.1623,46.1813,46.1337,46.1527,114681.0
2022-01-14 12:45:00,48.42,48.45,48.36,48.37,98784.0,46.1623,46.1909,46.1051,46.1146,98784.0
2022-01-14 12:50:00,48.37,48.37,48.3,48.34,84252.0,46.1146,46.1146,46.0479,46.086,84252.0
2022-01-14 12:55:00,48.35,48.35,48.3,48.32,100113.0,46.0955,46.0955,46.0479,46.0669,100113.0
2022-01-14 13:00:00,48.32,48.32,48.29,48.31,101631.0,46.0669,46.0669,46.0383,46.0574,101631.0
2022-01-14 13:05:00,48.32,48.35,48.31,48.32,129321.0,46.0669,46.0955,46.0574,46.0669,129321.0
2022-01-14 13:10:00,48.32,48.36,48.31,48.35,95577.0,46.0669,46.1051,46.0574,46.0955,95577.0
2022-01-14 13:15:00,48.35,48.37,48.34,48.35,74109.0,46.0955,46.1146,46.086,46.0955,74109.0
2022-01-14 13:20:00,48.35,48.35,48.29,48.31,96339.0,46.0955,46.0955,46.0383,46.0574,96339.0
2022-01-14 13:25:00,48.3,48.35,48.3,48.35,80037.0,46.0479,46.0955,46.0479,46.0955,80037.0
2022-01-14 13:30:00,48.35,48.39,48.32,48.32,83265.0,46.0955,46.1337,46.0669,46.0669,83265.0
2022-01-14 13:35:00,48.32,48.36,48.22,48.28,291033.0,46.0669,46.1051,45.9716,46.0288,291033.0
2022-01-14 13:40:00,48.28,48.33,48.24,48.32,225114.0,46.0288,46.0765,45.9906,46.0669,225114.0
2022-01-14 13:45:00,48.32,48.33,48.25,48.26,123912.0,46.0669,46.0765,46.0002,46.0097,123912.0
2022-01-14 13:50:00,48.26,48.31,48.25,48.26,84396.0,46.0097,46.0574,46.0002,46.0097,84396.0
2022-01-14 13:55:00,48.26,48.3,48.26,48.27,79311.0,46.0097,46.0479,46.0097,46.0192,79311.0
2022-01-14 14:00:00,48.27,48.29,48.25,48.25,170154.0,46.0192,46.0383,46.0002,46.0002,170154.0
2022-01-14 14:05:00,48.25,48.26,48.19,48.2,92718.0,46.0002,46.0097,45.943,45.9525,92718.0
2022-01-14 14:10:00,48.2,48.23,48.17,48.23,143388.0,45.9525,45.9811,45.9239,45.9811,143388.0
2022-01-14 14:15:00,48.23,48.24,48.16,48.19,185208.0,45.9811,45.9906,45.9144,45.943,185208.0
2022-01-14 14:20:00,48.19,48.21,48.15,48.18,195402.0,45.943,45.962,45.9048,45.9334,195402.0
2022-01-14 14:25:00,48.18,48.19,48.13,48.13,107493.0,45.9334,45.943,45.8858,45.8858,107493.0
2022-01-14 14:30:00,48.13,48.2,48.12,48.18,111816.0,45.8858,45.9525,45.8762,45.9334,111816.0
2022-01-14 14:35:00,48.18,48.21,48.17,48.18,313521.0,45.9334,45.962,45.9239,45.9334,313521.0
2022-01-14 14:40:00,48.18,48.2,48.16,48.17,108837.0,45.9334,45.9525,45.9144,45.9239,108837.0
2022-01-14 14:45:00,48.16,48.23,48.16,48.23,97869.0,45.9144,45.9811,45.9144,45.9811,97869.0
2022-01-14 14:50:00,48.23,48.25,48.21,48.22,94974.0,45.9811,46.0002,45.962,45.9716,94974.0
2022-01-14 14:55:00,48.23,48.26,48.21,48.21,82941.0,45.9811,46.0097,45.962,45.962,82941.0
2022-01-14 15:00:00,48.21,48.28,48.17,48.24,232062.0,45.962,46.0288,45.9239,45.9906,232062.0
2022-01-14 15:05:00,48.23,48.24,48.18,48.19,96753.0,45.9811,45.9906,45.9334,45.943,96753.0
2022-01-14 15:10:00,48.19,48.23,48.18,48.2,121251.0,45.943,45.9811,45.9334,45.9525,121251.0
2022-01-14 15:15:00,48.2,48.26,48.18,48.25,100590.0,45.9525,46.0097,45.9334,46.0002,100590.0
2022-01-14 15:20:00,48.25,48.28,48.24,48.26,215148.0,46.0002,46.0288,45.9906,46.0097,215148.0
2022-01-14 15:25:00,48.25,48.25,48.22,48.24,152277.0,46.0002,46.0002,45.9716,45.9906,152277.0
2022-01-14 15:30:00,48.24,48.27,48.22,48.27,193182.0,45.9906,46.0192,45.9716,46.0192,193182.0
2022-01-14 15:35:00,48.27,48.33,48.25,48.33,197739.0,46.0192,46.0765,46.0002,46.0765,197739.0
2022-01-14 15:40:00,48.32,48.37,48.3,48.31,264993.0,46.0669,46.1146,46.0479,46.0574,264993.0
2022-01-14 15:45:00,48.31,48.38,48.29,48.37,234030.0,46.0574,46.1241,46.0383,46.1146,234030.0
2022-01-14 15:50:00,48.37,48.41,48.34,48.38,407070.0,46.1146,46.1527,46.086,46.1241,407070.0
2022-01-14 15:55:00,48.38,48.42,48.33,48.34,1048095.0,46.1241,46.1623,46.0765,46.086,1048095.0
2022-01-18 09:30:00,48.14,48.23,47.95,48.0,756546.0,45.8953,45.9811,45.7142,45.7618,756546.0
2022-01-18 09:35:00,48.01,48.03,47.87,47.98,198285.0,45.7714,45.7904,45.6379,45.7428,198285.0
2022-01-18 09:40:00,47.98,48.05,47.86,47.9,253035.0,45.7428,45.8095,45.6284,45.6665,253035.0
2022-01-18 09:45:00,47.9,47.93,47.83,47.89,244512.0,45.6665,45.6951,45.5998,45.657,244512.0
2022-01-18 09:50:00,47.91,48.03,47.89,48.03,215562.0,45.676,45.7904,45.657,45.7904,215562.0
2022-01-18 09:55:00,48.02,48.02,47.83,47.92,184791.0,45.7809,45.7809,45.5998,45.6856,184791.0
2022-01-18 10:00:00,47.92,47.94,47.8,47.85,220866.0,45.6856,45.7046,45.5712,45.6188,220866.0
2022-01-18 10:05:00,47.85,47.85,47.75,47.81,182304.0,45.6188,45.6188,45.5235,45.5807,182304.0
2022-01-18 10:10:00,47.81,47.81,47.74,47.75,261270.0,45.5807,45.5807,45.514,45.5235,261270.0
2022-01-18 10:15:00,47.74,47.75,47.61,47.65,323187.0,45.514,45.5235,45.39,45.4282,323187.0
2022-01-18 10:20:00,47.64,47.68,47.58,47.67,241788.0,45.4186,45.4568,45.3614,45.4472,241788.0
2022-01-18 10:25:00,47.67,47.74,47.65,47.74,167448.0,45.4472,45.514,45.4282,45.514,167448.0
2022-01-18 10:30:00,47.73,47.73,47.67,47.69,199770.0,45.5044,45.5044,45.4472,45.4663,199770.0
2022-01-18 10:35:00,47.68,47.82,47.68,47.78,183657.0,45.4568,45.5902,45.4568,45.5521,183657.0
2022-01-18 10:40:00,47.77,47.83,47.75,47.82,142257.0,45.5426,45.5998,45.5235,45.5902,142257.0
2022-01-18 10:45:00,47.81,47.82,47.74,47.77,139122.0,45.5807,45.5902,45.514,45.5426,139122.0
2022-01-18 10:50:00,47.76,47.85,47.74,47.85,106296.0,45.533,45.6188,45.514,45.6188,106296.0
2022-01-18 10:55:00,47.84,47.9,47.82,47.88,143073.0,45.6093,45.6665,45.5902,45.6474,143073.0
2022-01-18 11:00:00,47.88,47.9,47.83,47.89,89664.0,45.6474,45.6665,45.5998,45.657,89664.0
2022-01-18 11:05:00,47.88,47.91,47.75,47.82,103011.0,45.6474,45.676,45.5235,45.5902,103011.0
2022-01-18 11:10:00,47.82,47.88,47.8,47.87,78039.0,45.5902,45.6474,45.5712,45.6379,78039.0
2022-01-18 11:15:00,47.87,47.9,47.85,47.87,126216.0,45.6379,45.6665,45.6188,45.6379,126216.0
2022-01-18 11:20:00,47.86,47.89,47.83,47.87,75960.0,45.6284,45.657,45.5998,45.6379,75960.0
2022-01-18 11:25:00,47.87,47.9,47.84,47.86,112584.0,45.6379,45.6665,45.6093,45.6284,112584.0
2022-01-18 11:30:00,47.86,47.86,47.76,47.77,141153.0,45.6284,45.6284,45.533,45.5426,141153.0
2022-01-18 11:35:00,47.78,47.8,47.73,47.79,151947.0,45.5521,45.5712,45.5044,45.5616,151947.0
2022-01-18 11:40:00,47.8,47.85,47.79,47.79,85671.0,45.5712,45.6188,45.5616,45.5616,85671.0
2022-01-18 11:45:00,47.79,47.79,47.72,47.73,83145.0,45.5616,45.5616,45.4949,45.5044,83145.0
2022-01-18 11:50:00,47.72,47.77,47.71,47.72,78582.0,45.4949,45.5426,45.4854,45.4949,78582.0
2022-01-18 11:55:00,47.71,47.78,47.7,47.78,113415.0,45.4854,45.5521,45.4758,45.5521,113415.0
2022-01-18 12:00:00,47.77,47.79,47.72,47.74,66837.0,45.5426,45.5616,45.4949,45.514,66837.0
2022-01-18 12:05:00,47.73,47.74,47.68,47.7,101997.0,45.5044,45.514,45.4568,45.4758,101997.0
2022-01-18 12:10:00,47.71,47.77,47.7,47.76,72528.0,45.4854,45.5426,45.4758,45.533,72528.0
2022-01-18 12:15:00,47.75,47.78,47.72,47.76,102831.0,45.5235,45.5521,45.4949,45.533,102831.0
2022-01-18 12:20:00,47.75,47.76,47.73,47.74,62613.0,45.5235,45.533,45.5044,45.514,62613.0
2022-01-18 12:25:00,47.74,47.75,47.71,47.71,79881.0,45.514,45.5235,45.4854,45.4854,79881.0
2022-01-18 12:30:00,47.71,47.71,47.67,47.71,188562.0,45.4854,45.4854,45.4472,45.4854,188562.0
2022-01-18 12:35:00,47.71,47.71,47.68,47.69,78441.0,45.4854,45.4854,45.4568,45.4663,78441.0
2022-01-18 12:40:00,47.69,47.7,47.67,47.68,68892.0,45.4663,45.4758,45.4472,45.4568,68892.0
2022-01-18 12:45:00,47.68,47.68,47.61,47.63,109908.0,45.4568,45.4568,45.39,45.4091,109908.0
2022-01-18 12:50:00,47.63,47.66,47.6,47.62,90450.0,45.4091,45.4377,45.3805,45.3996,90450.0
2022-01-18 12:55:00,47.63,47.66,47.6,47.6,115515.0,45.4091,45.4377,45.3805,45.3805,115515.0
2022-01-18 13:00:00,47.6,47.62,47.57,47.6,108861.0,45.3805,45.3996,45.3519,45.3805,108861.0
2022-01-18 13:05:00,47.6,47.65,47.59,47.65,75837.0,45.3805,45.4282,45.371,45.4282,75837.0
2022-01-18 13:10:00,47.64,47.67,47.63,47.64,110547.0,45.4186,45.4472,45.4091,45.4186,110547.0
2022-01-18 13:15:00,47.64,47.68,47.63,47.65,82002.0,45.4186,45.4568,45.4091,45.4282,82002.0
2022-01-18 13:20:00,47.65,47.66,47.6,47.61,87771.0,45.4282,45.4377,45.3805,45.39,87771.0
2022-01-18 13:25:00,47.61,47.64,47.57,47.62,104373.0,45.39,45.4186,45.3519,45.3996,104373.0
2022-01-18 13:30:00,47.61,47.62,47.55,47.57,141288.0,45.39,45.3996,45.3328,45.3519,141288.0
2022-01-18 13:35:00,47.57,47.61,47.57,47.6,87303.0,45.3519,45.39,45.3519,45.3805,87303.0
2022-01-18 13:40:00,47.59,47.59,47.55,47.57,83109.0,45.371,45.371,45.3328,45.3519,83109.0
2022-01-18 13:45:00,47.57,47.6,47.56,47.57,91857.0,45.3519,45.3805,45.3424,45.3519,91857.0
2022-01-18 13:50:00,47.57,47.58,47.53,47.54,98400.0,45.3519,45.3614,45.3138,45.3233,98400.0
2022-01-18 13:55:00,47.54,47.6,47.54,47.58,77268.0,45.3233,45.3805,45.3233,45.3614,77268.0
2022-01-18 14:00:00,47.58,47.61,47.57,47.6,82131.0,45.3614,45.39,45.3519,45.3805,82131.0
2022-01-18 14:05:00,47.59,47.61,47.56,47.56,65118.0,45.371,45.39,45.3424,45.3424,65118.0
2022-01-18 14:10:00,47.56,47.58,47.55,47.55,48363.0,45.3424,45.3614,45.3328,45.3328,48363.0
2022-01-18 14:15:00,47.55,47.58,47.54,47.56,139272.0,45.3328,45.3614,45.3233,45.3424,139272.0
2022-01-18 14:20:00,47.56,47.56,47.51,47.55,101568.0,45.3424,45.3424,45.2947,45.3328,101568.0
2022-01-18 14:25:00,47.55,47.57,47.52,47.56,84717.0,45.3328,45.3519,45.3042,45.3424,84717.0
2022-01-18 14:30:00,47.56,47.62,47.55,47.61,81042.0,45.3424,45.3996,45.3328,45.39,81042.0
2022-01-18 14:35:00,47.61,47.62,47.6,47.6,69714.0,45.39,45.3996,45.3805,45.3805,69714.0
2022-01-18 14:40:00,47.59,47.6,47.56,47.56,98364.0,45.371,45.3805,45.3424,45.3424,98364.0
2022-01-18 14:45:00,47.56,47.58,47.54,47.55,59331.0,45.3424,45.3614,45.3233,45.3328,59331.0
2022-01-18 14:50:00,47.55,47.61,47.54,47.6,94698.0,45.3328,45.39,45.3233,45.3805,94698.0
2022-01-18 14:55:00,47.6,47.61,47.57,47.58,78855.0,45.3805,45.39,45.3519,45.3614,78855.0
2022-01-18 15:00:00,47.58,47.59,47.52,47.53,126174.0,45.3614,45.371,45.3042,45.3138,126174.0
2022-01-18 15:05:00,47.53,47.56,47.52,47.53,121590.0,45.3138,45.3424,45.3042,45.3138,121590.0
2022-01-18 15:10:00,47.53,47.57,47.53,47.55,82467.0,45.3138,45.3519,45.3138,45.3328,82467.0
2022-01-18 15:15:00,47.55,47.55,47.45,47.45,174399.0,45.3328,45.3328,45.2375,45.2375,174399.0
2022-01-18 15:20:00,47.44,47.47,47.42,47.43,120264.0,45.228,45.2566,45.2089,45.2184,120264.0
2022-01-18 15:25:00,47.42,47.44,47.39,47.4,152868.0,45.2089,45.228,45.1803,45.1898,152868.0
2022-01-18 15:30:00,47.4,47.48,47.38,47.45,169593.0,45.1898,45.2661,45.1707,45.2375,169593.0
2022-01-18 15:35:00,47.45,47.49,47.42,47.48,151245.0,45.2375,45.2756,45.2089,45.2661,151245.0
2022-01-18 15:40:00,47.47,47.48,47.43,47.45,237114.0,45.2566,45.2661,45.2184,45.2375,237114.0
2022-01-18 15:45:00,47.45,47.5,47.44,47.49,222192.0,45.2375,45.2852,45.228,45.2756,222192.0
2022-01-18 15:50:00,47.5,47.56,47.46,47.47,371553.0,45.2852,45.3424,45.247,45.2566,371553.0
2022-01-18 15:55:00,47.47,47.62,47.45,47.51,1177584.0,45.2566,45.3996,45.2375,45.2947,1177584.0
2022-01-19 09:30:00,47.51,47.76,47.51,47.61,438459.0,45.2947,45.533,45.2947,45.39,438459.0
2022-01-19 09:35:00,47.59,47.69,47.52,47.63,109611.0,45.371,45.4663,45.3042,45.4091,109611.0
2022-01-19 09:40:00,47.63,47.66,47.46,47.51,104505.0,45.4091,45.4377,45.247,45.2947,104505.0
2022-01-19 09:45:00,47.52,47.67,47.49,47.66,211245.0,45.3042,45.4472,45.2756,45.4377,211245.0
2022-01-19 09:50:00,47.66,47.71,47.49,47.5,142257.0,45.4377,45.4854,45.2756,45.2852,142257.0
2022-01-19 09:55:00,47.49,47.56,47.41,47.54,126474.0,45.2756,45.3424,45.1993,45.3233,126474.0
2022-01-19 10:00:00,47.54,47.56,47.37,47.38,168306.0,45.3233,45.3424,45.1612,45.1707,168306.0
2022-01-19 10:05:00,47.39,47.41,47.31,47.38,130914.0,45.1803,45.1993,45.104,45.1707,130914.0
2022-01-19 10:10:00,47.38,47.43,47.35,47.41,93315.0,45.1707,45.2184,45.1421,45.1993,93315.0
2022-01-19 10:15:00,47.42,47.5,47.42,47.45,70176.0,45.2089,45.2852,45.2089,45.2375,70176.0
2022-01-19 10:20:00,47.45,47.54,47.45,47.46,77451.0,45.2375,45.3233,45.2375,45.247,77451.0
2022-01-19 10:25:00,47.46,47.49,47.43,47.47,107085.0,45.247,45.2756,45.2184,45.2566,107085.0
2022-01-19 10:30:00,47.47,47.62,47.47,47.61,186933.0,45.2566,45.3996,45.2566,45.39,186933.0
2022-01-19 10:35:00,47.61,47.66,47.54,47.66,237864.0,45.39,45.4377,45.3233,45.4377,237864.0
2022-01-19 10:40:00,47.65,47.77,47.64,47.68,188235.0,45.4282,45.5426,45.4186,45.4568,188235.0
2022-01-19 10:45:00,47.68,47.74,47.67,47.73,165681.0,45.4568,45.514,45.4472,45.5044,165681.0
2022-01-19 10:50:00,47.73,47.82,47.72,47.76,193062.0,45.5044,45.5902,45.4949,45.533,193062.0
2022-01-19 10:55:00,47.76,47.85,47.73,47.83,130206.0,45.533,45.6188,45.5044,45.5998,130206.0
2022-01-19 11:00:00,47.82,47.82,47.68,47.73,138879.0,45.5902,45.5902,45.4568,45.5044,138879.0
2022-01-19 11:05:00,47.73,47.75,47.66,47.71,118629.0,45.5044,45.5235,45.4377,45.4854,118629.0
2022-01-19 11:10:00,47.71,47.75,47.68,47.72,129936.0,45.4854,45.5235,45.4568,45.4949,129936.0
2022-01-19 11:15:00,47.72,47.9,47.72,47.9,178524.0,45.4949,45.6665,45.4949,45.6665,178524.0
2022-01-19 11:20:00,47.89,47.91,47.79,47.84,254724.0,45.657,45.676,45.5616,45.6093,254724.0
2022-01-19 11:25:00,47.85,47.94,47.85,47.93,184044.0,45.6188,45.7046,45.6188,45.6951,184044.0
2022-01-19 11:30:00,47.93,47.93,47.88,47.9,152757.0,45.6951,45.6951,45.6474,45.6665,152757.0
2022-01-19 11:35:00,47.9,48.01,47.87,47.98,237510.0,45.6665,45.7714,45.6379,45.7428,237510.0
2022-01-19 11:40:00,47.98,48.04,47.95,47.96,469326.0,45.7428,45.8,45.7142,45.7237,469326.0
2022-01-19 11:45:00,47.97,48.01,47.92,47.98,187395.0,45.7332,45.7714,45.6856,45.7428,187395.0
2022-01-19 11:50:00,47.98,48.13,47.97,48.07,357585.0,45.7428,45.8858,45.7332,45.8286,357585.0
2022-01-19 11:55:00,48.08,48.16,48.07,48.12,102588.0,45.8381,45.9144,45.8286,45.8762,102588.0
2022-01-19 12:00:00,48.12,48.25,48.11,48.21,281043.0,45.8762,46.0002,45.8667,45.962,281043.0
2022-01-19 12:05:00,48.21,48.32,48.18,48.3,185358.0,45.962,46.0669,45.9334,46.0479,185358.0
2022-01-19 12:10:00,48.29,48.33,48.24,48.29,390459.0,46.0383,46.0765,45.9906,46.0383,390459.0
2022-01-19 12:15:00,48.28,48.32,48.19,48.19,213384.0,46.0288,46.0669,45.943,45.943,213384.0
2022-01-19 12:20:00,48.2,48.25,48.17,48.25,221097.0,45.9525,46.0002,45.9239,46.0002,221097.0
2022-01-19 12:25:00,48.25,48.25,48.17,48.18,110211.0,46.0002,46.0002,45.9239,45.9334,110211.0
2022-01-19 12:30:00,48.18,48.2,48.16,48.18,97917.0,45.9334,45.9525,45.9144,45.9334,97917.0
2022-01-19 12:35:00,48.18,48.19,48.13,48.13,115497.0,45.9334,45.943,45.8858,45.8858,115497.0
2022-01-19 12:40:00,48.13,48.17,48.11,48.14,57069.0,45.8858,45.9239,45.8667,45.8953,57069.0
2022-01-19 12:45:00,48.13,48.21,48.13,48.2,106911.0,45.8858,45.962,45.8858,45.9525,106911.0
2022-01-19 12:50:00,48.2,48.21,48.13,48.14,162720.0,45.9525,45.962,45.8858,45.8953,162720.0
2022-01-19 12:55:00,48.15,48.23,48.15,48.22,172383.0,45.9048,45.9811,45.9048,45.9716,172383.0
2022-01-19 13:00:00,48.22,48.26,48.2,48.25,74829.0,45.9716,46.0097,45.9525,46.0002,74829.0
2022-01-19 13:05:00,48.25,48.28,48.22,48.24,137790.0,46.0002,46.0288,45.9716,45.9906,137790.0
2022-01-19 13:10:00,48.24,48.24,48.19,48.2,240906.0,45.9906,45.9906,45.943,45.9525,240906.0
2022-01-19 13:15:00,48.2,48.23,48.18,48.22,190590.0,45.9525,45.9811,45.9334,45.9716,190590.0
2022-01-19 13:20:00,48.22,48.23,48.18,48.2,79245.0,45.9716,45.9811,45.9334,45.9525,79245.0
2022-01-19 13:25:00,48.2,48.25,48.17,48.17,396510.0,45.9525,46.0002,45.9239,45.9239,396510.0
2022-01-19 13:30:00,48.18,48.19,48.13,48.14,166623.0,45.9334,45.943,45.8858,45.8953,166623.0
2022-01-19 13:35:00,48.13,48.13,48.09,48.09,64953.0,45.8858,45.8858,45.8476,45.8476,64953.0
2022-01-19 13:40:00,48.09,48.16,48.08,48.15,98664.0,45.8476,45.9144,45.8381,45.9048,98664.0
2022-01-19 13:45:00,48.15,48.18,48.11,48.16,207738.0,45.9048,45.9334,45.8667,45.9144,207738.0
2022-01-19 13:50:00,48.16,48.18,48.14,48.16,95094.0,45.9144,45.9334,45.8953,45.9144,95094.0
2022-01-19 13:55:00,48.16,48.2,48.13,48.17,144606.0,45.9144,45.9525,45.8858,45.9239,144606.0
2022-01-19 14:00:00,48.17,48.18,48.13,48.17,257928.0,45.9239,45.9334,45.8858,45.9239,257928.0
2022-01-19 14:05:00,48.16,48.16,48.09,48.09,197442.0,45.9144,45.9144,45.8476,45.8476,197442.0
2022-01-19 14:10:00,48.11,48.12,48.02,48.02,60765.0,45.8667,45.8762,45.7809,45.7809,60765.0
2022-01-19 14:15:00,48.03,48.07,48.01,48.03,155019.0,45.7904,45.8286,45.7714,45.7904,155019.0
2022-01-19 14:20:00,48.03,48.07,48.0,48.07,253992.0,45.7904,45.8286,45.7618,45.8286,253992.0
2022-01-19 14:25:00,48.09,48.09,48.04,48.04,205152.0,45.8476,45.8476,45.8,45.8,205152.0
2022-01-19 14:30:00,48.03,48.08,48.03,48.08,115887.0,45.7904,45.8381,45.7904,45.8381,115887.0
2022-01-19 14:35:00,48.08,48.1,48.05,48.07,71487.0,45.8381,45.8572,45.8095,45.8286,71487.0
2022-01-19 14:40:00,48.07,48.12,48.05,48.11,73701.0,45.8286,45.8762,45.8095,45.8667,73701.0
2022-01-19 14:45:00,48.11,48.11,48.06,48.08,71742.0,45.8667,45.8667,45.819,45.8381,71742.0
2022-01-19 14:50:00,48.09,48.15,48.09,48.15,96678.0,45.8476,45.9048,45.8476,45.9048,96678.0
2022-01-19 14:55:00,48.15,48.2,48.15,48.18,81945.0,45.9048,45.9525,45.9048,45.9334,81945.0
2022-01-19 15:00:00,48.18,48.19,48.14,48.18,106722.0,45.9334,45.943,45.8953,45.9334,106722.0
2022-01-19 15:05:00,48.18,48.22,48.16,48.2,109542.0,45.9334,45.9716,45.9144,45.9525,109542.0
2022-01-19 15:10:00,48.19,48.25,48.18,48.22,107796.0,45.943,46.0002,45.9334,45.9716,107796.0
2022-01-19 15:15:00,48.22,48.25,48.22,48.23,226734.0,45.9716,46.0002,45.9716,45.9811,226734.0
2022-01-19 15:20:00,48.24,48.28,48.22,48.24,185148.0,45.9906,46.0288,45.9716,45.9906,185148.0
2022-01-19 15:25:00,48.23,48.25,48.17,48.18,159651.0,45.9811,46.0002,45.9239,45.9334,159651.0
2022-01-19 15:30:00,48.17,48.17,48.11,48.13,159129.0,45.9239,45.9239,45.8667,45.8858,159129.0
2022-01-19 15:35:00,48.13,48.13,48.08,48.1,382713.0,45.8858,45.8858,45.8381,45.8572,382713.0
2022-01-19 15:40:00,48.09,48.15,48.08,48.11,315138.0,45.8476,45.9048,45.8381,45.8667,315138.0
2022-01-19 15:45:00,48.1,48.15,48.1,48.12,303711.0,45.8572,45.9048,45.8572,45.8762,303711.0
2022-01-19 15:50:00,48.12,48.12,48.03,48.08,425391.0,45.8762,45.8762,45.7904,45.8381,425391.0
2022-01-19 15:55:00,48.07,48.08,47.93,47.99,768999.0,45.8286,45.8381,45.6951,45.7523,768999.0
2022-01-20 09:30:00,47.45,47.81,47.35,47.68,1132296.0,45.2375,45.5807,45.1421,45.4568,1132296.0
2022-01-20 09:35:00,47.68,47.83,47.63,47.74,317352.0,45.4568,45.5998,45.4091,45.514,317352.0
2022-01-20 09:40:00,47.74,47.95,47.7,47.86,405135.0,45.514,45.7142,45.4758,45.6284,405135.0
2022-01-20 09:45:00,47.86,47.95,47.82,47.93,163245.0,45.6284,45.7142,45.5902,45.6951,163245.0
2022-01-20 09:50:00,47.93,48.06,47.92,47.99,404442.0,45.6951,45.819,45.6856,45.7523,404442.0
2022-01-20 09:55:00,47.99,48.15,47.99,48.12,235065.0,45.7523,45.9048,45.7523,45.8762,235065.0
2022-01-20 10:00:00,48.13,48.13,48.01,48.06,159435.0,45.8858,45.8858,45.7714,45.819,159435.0
2022-01-20 10:05:00,48.06,48.07,47.91,47.96,174249.0,45.819,45.8286,45.676,45.7237,174249.0
2022-01-20 10:10:00,47.95,47.95,47.88,47.9,147300.0,45.7142,45.7142,45.6474,45.6665,147300.0
2022-01-20 10:15:00,47.91,47.91,47.77,47.79,163386.0,45.676,45.676,45.5426,45.5616,163386.0
2022-01-20 10:20:00,47.79,47.85,47.77,47.79,184617.0,45.5616,45.6188,45.5426,45.5616,184617.0
2022-01-20 10:25:00,47.79,47.82,47.74,47.78,241251.0,45.5616,45.5902,45.514,45.5521,241251.0
2022-01-20 10:30:00,47.79,47.8,47.71,47.72,151245.0,45.5616,45.5712,45.4854,45.4949,151245.0
2022-01-20 10:35:00,47.73,47.83,47.73,47.81,225453.0,45.5044,45.5998,45.5044,45.5807,225453.0
2022-01-20 10:40:00,47.8,47.9,47.8,47.87,172959.0,45.5712,45.6665,45.5712,45.6379,172959.0
2022-01-20 10:45:00,47.88,47.94,47.84,47.94,230997.0,45.6474,45.7046,45.6093,45.7046,230997.0
2022-01-20 10:50:00,47.94,47.96,47.84,47.85,135795.0,45.7046,45.7237,45.6093,45.6188,135795.0
2022-01-20 10:55:00,47.85,47.87,47.8,47.84,137754.0,45.6188,45.6379,45.5712,45.6093,137754.0
2022-01-20 11:00:00,47.85,47.93,47.85,47.92,123300.0,45.6188,45.6951,45.6188,45.6856,123300.0
2022-01-20 11:05:00,47.92,47.93,47.89,47.92,111435.0,45.6856,45.6951,45.657,45.6856,111435.0
2022-01-20 11:10:00,47.92,47.95,47.88,47.91,122148.0,45.6856,45.7142,45.6474,45.676,122148.0
2022-01-20 11:15:00,47.91,47.97,47.9,47.94,126879.0,45.676,45.7332,45.6665,45.7046,126879.0
2022-01-20 11:20:00,47.94,47.96,47.88,47.95,158397.0,45.7046,45.7237,45.6474,45.7142,158397.0
2022-01-20 11:25:00,47.96,47.98,47.93,47.94,148683.0,45.7237,45.7428,45.6951,45.7046,148683.0
2022-01-20 11:30:00,47.94,47.98,47.92,47.92,261822.0,45.7046,45.7428,45.6856,45.6856,261822.0
2022-01-20 11:35:00,47.92,47.95,47.9,47.91,106134.0,45.6856,45.7142,45.6665,45.676,106134.0
2022-01-20 11:40:00,47.91,47.91,47.81,47.86,199023.0,45.676,45.676,45.5807,45.6284,199023.0
2022-01-20 11:45:00,47.87,47.91,47.86,47.91,119259.0,45.6379,45.676,45.6284,45.676,119259.0
2022-01-20 11:50:00,47.91,47.94,47.82,47.86,142179.0,45.676,45.7046,45.5902,45.6284,142179.0
2022-01-20 11:55:00,47.86,47.87,47.83,47.85,163569.0,45.6284,45.6379,45.5998,45.6188,163569.0
2022-01-20 12:00:00,47.85,47.91,47.85,47.9,81858.0,45.6188,45.676,45.6188,45.6665,81858.0
2022-01-20 12:05:00,47.9,47.91,47.85,47.86,126891.0,45.6665,45.676,45.6188,45.6284,126891.0
2022-01-20 12:10:00,47.86,47.88,47.85,47.87,65556.0,45.6284,45.6474,45.6188,45.6379,65556.0
2022-01-20 12:15:00,47.87,47.87,47.83,47.84,91176.0,45.6379,45.6379,45.5998,45.6093,91176.0
2022-01-20 12:20:00,47.84,47.85,47.8,47.83,73284.0,45.6093,45.6188,45.5712,45.5998,73284.0
2022-01-20 12:25:00,47.83,47.84,47.81,47.83,109614.0,45.5998,45.6093,45.5807,45.5998,109614.0
2022-01-20 12:30:00,47.83,47.88,47.82,47.85,133914.0,45.5998,45.6474,45.5902,45.6188,133914.0
2022-01-20 12:35:00,47.85,47.85,47.8,47.82,94728.0,45.6188,45.6188,45.5712,45.5902,94728.0
2022-01-20 12:40:00,47.82,47.85,47.82,47.83,50916.0,45.5902,45.6188,45.5902,45.5998,50916.0
2022-01-20 12:45:00,47.83,47.84,47.78,47.79,63837.0,45.5998,45.6093,45.5521,45.5616,63837.0
2022-01-20 12:50:00,47.79,47.79,47.74,47.74,125565.0,45.5616,45.5616,45.514,45.514,125565.0
2022-01-20 12:55:00,47.74,47.75,47.7,47.71,57519.0,45.514,45.5235,45.4758,45.4854,57519.0
2022-01-20 13:00:00,47.7,47.72,47.62,47.65,112296.0,45.4758,45.4949,45.3996,45.4282,112296.0
2022-01-20 13:05:00,47.65,47.65,47.61,47.63,98019.0,45.4282,45.4282,45.39,45.4091,98019.0
2022-01-20 13:10:00,47.63,47.66,47.62,47.66,86226.0,45.4091,45.4377,45.3996,45.4377,86226.0
2022-01-20 13:15:00,47.66,47.66,47.59,47.6,88203.0,45.4377,45.4377,45.371,45.3805,88203.0
2022-01-20 13:20:00,47.6,47.62,47.57,47.58,102795.0,45.3805,45.3996,45.3519,45.3614,102795.0
2022-01-20 13:25:00,47.58,47.63,47.56,47.56,119718.0,45.3614,45.4091,45.3424,45.3424,119718.0
2022-01-20 13:30:00,47.56,47.6,47.54,47.59,128247.0,45.3424,45.3805,45.3233,45.371,128247.0
2022-01-20 13:35:00,47.59,47.59,47.57,47.57,91077.0,45.371,45.371,45.3519,45.3519,91077.0
2022-01-20 13:40:00,47.56,47.57,47.5,47.5,111393.0,45.3424,45.3519,45.2852,45.2852,111393.0
2022-01-20 13:45:00,47.5,47.55,47.48,47.53,114525.0,45.2852,45.3328,45.2661,45.3138,114525.0
2022-01-20 13:50:00,47.53,47.56,47.49,47.5,134913.0,45.3138,45.3424,45.2756,45.2852,134913.0
2022-01-20 13:55:00,47.5,47.52,47.47,47.48,79788.0,45.2852,45.3042,45.2566,45.2661,79788.0
2022-01-20 14:00:00,47.47,47.55,47.47,47.55,118500.0,45.2566,45.3328,45.2566,45.3328,118500.0
2022-01-20 14:05:00,47.54,47.55,47.52,47.52,114411.0,45.3233,45.3328,45.3042,45.3042,114411.0
2022-01-20 14:10:00,47.52,47.55,47.47,47.48,87870.0,45.3042,45.3328,45.2566,45.2661,87870.0
2022-01-20 14:15:00,47.49,47.54,47.48,47.54,118596.0,45.2756,45.3233,45.2661,45.3233,118596.0
2022-01-20 14:20:00,47.54,47.56,47.53,47.55,104115.0,45.3233,45.3424,45.3138,45.3328,104115.0
2022-01-20 14:25:00,47.56,47.56,47.52,47.54,87600.0,45.3424,45.3424,45.3042,45.3233,87600.0
2022-01-20 14:30:00,47.54,47.54,47.48,47.5,142929.0,45.3233,45.3233,45.2661,45.2852,142929.0
2022-01-20 14:35:00,47.5,47.52,47.47,47.5,79791.0,45.2852,45.3042,45.2566,45.2852,79791.0
2022-01-20 14:40:00,47.51,47.52,47.49,47.52,66651.0,45.2947,45.3042,45.2756,45.3042,66651.0
2022-01-20 14:45:00,47.51,47.58,47.5,47.57,148620.0,45.2947,45.3614,45.2852,45.3519,148620.0
2022-01-20 14:50:00,47.57,47.61,47.56,47.6,215139.0,45.3519,45.39,45.3424,45.3805,215139.0
2022-01-20 14:55:00,47.61,47.62,47.57,47.58,133176.0,45.39,45.3996,45.3519,45.3614,133176.0
2022-01-20 15:00:00,47.58,47.62,47.56,47.59,163623.0,45.3614,45.3996,45.3424,45.371,163623.0
2022-01-20 15:05:00,47.59,47.6,47.52,47.53,170523.0,45.371,45.3805,45.3042,45.3138,170523.0
2022-01-20 15:10:00,47.53,47.55,47.48,47.49,124842.0,45.3138,45.3328,45.2661,45.2756,124842.0
2022-01-20 15:15:00,47.49,47.51,47.48,47.49,132012.0,45.2756,45.2947,45.2661,45.2756,132012.0
2022-01-20 15:20:00,47.49,47.49,47.39,47.41,199953.0,45.2756,45.2756,45.1803,45.1993,199953.0
2022-01-20 15:25:00,47.42,47.42,47.33,47.37,227787.0,45.2089,45.2089,45.1231,45.1612,227787.0
2022-01-20 15:30:00,47.37,47.42,47.33,47.34,391797.0,45.1612,45.2089,45.1231,45.1326,391797.0
2022-01-20 15:35:00,47.34,47.35,47.21,47.27,321282.0,45.1326,45.1421,45.0087,45.0659,321282.0
2022-01-20 15:40:00,47.28,47.33,47.25,47.26,407838.0,45.0754,45.1231,45.0468,45.0563,407838.0
2022-01-20 15:45:00,47.26,47.3,47.2,47.2,438783.0,45.0563,45.0945,44.9991,44.9991,438783.0
2022-01-20 15:50:00,47.2,47.29,47.14,47.15,445335.0,44.9991,45.0849,44.9419,44.9515,445335.0
2022-01-20 15:55:00,47.15,47.15,47.02,47.06,1493472.0,44.9515,44.9515,44.8275,44.8657,1493472.0
2022-01-21 09:30:00,47.07,47.23,47.01,47.14,1648323.0,44.8752,45.0277,44.818,44.9419,1648323.0
2022-01-21 09:35:00,47.13,47.27,47.11,47.26,178080.0,44.9324,45.0659,44.9133,45.0563,178080.0
2022-01-21 09:40:00,47.25,47.42,47.16,47.36,316164.0,45.0468,45.2089,44.961,45.1517,316164.0
2022-01-21 09:45:00,47.37,47.4,47.31,47.35,317895.0,45.1612,45.1898,45.104,45.1421,317895.0
2022-01-21 09:50:00,47.35,47.38,47.27,47.32,308703.0,45.1421,45.1707,45.0659,45.1135,308703.0
2022-01-21 09:55:00,47.3,47.35,47.24,47.33,315810.0,45.0945,45.1421,45.0373,45.1231,315810.0
2022-01-21 10:00:00,47.31,47.34,47.22,47.25,242643.0,45.104,45.1326,45.0182,45.0468,242643.0
2022-01-21 10:05:00,47.24,47.38,47.23,47.37,248484.0,45.0373,45.1707,45.0277,45.1612,248484.0
2022-01-21 10:10:00,47.37,47.38,47.19,47.21,316557.0,45.1612,45.1707,44.9896,45.0087,316557.0
2022-01-21 10:15:00,47.22,47.32,47.15,47.26,172221.0,45.0182,45.1135,44.9515,45.0563,172221.0
2022-01-21 10:20:00,47.26,47.34,47.19,47.33,240321.0,45.0563,45.1326,44.9896,45.1231,240321.0
2022-01-21 10:25:00,47.33,47.39,47.19,47.21,150021.0,45.1231,45.1803,44.9896,45.0087,150021.0
2022-01-21 10:30:00,47.21,47.31,47.17,47.29,95265.0,45.0087,45.104,44.9705,45.0849,95265.0
2022-01-21 10:35:00,47.3,47.33,47.16,47.16,110811.0,45.0945,45.1231,44.961,44.961,110811.0
2022-01-21 10:40:00,47.16,47.17,47.06,47.16,130119.0,44.961,44.9705,44.8657,44.961,130119.0
2022-01-21 10:45:00,47.15,47.22,47.08,47.2,160314.0,44.9515,45.0182,44.8847,44.9991,160314.0
2022-01-21 10:50:00,47.21,47.33,47.2,47.28,263739.0,45.0087,45.1231,44.9991,45.0754,263739.0
2022-01-21 10:55:00,47.27,47.31,47.22,47.31,134280.0,45.0659,45.104,45.0182,45.104,134280.0
2022-01-21 11:00:00,47.3,47.31,47.23,47.27,142749.0,45.0945,45.104,45.0277,45.0659,142749.0
2022-01-21 11:05:00,47.27,47.37,47.27,47.32,103038.0,45.0659,45.1612,45.0659,45.1135,103038.0
2022-01-21 11:10:00,47.32,47.32,47.23,47.25,122850.0,45.1135,45.1135,45.0277,45.0468,122850.0
2022-01-21 11:15:00,47.26,47.3,47.24,47.25,86853.0,45.0563,45.0945,45.0373,45.0468,86853.0
2022-01-21 11:20:00,47.24,47.3,47.22,47.24,86940.0,45.0373,45.0945,45.0182,45.0373,86940.0
2022-01-21 11:25:00,47.24,47.25,47.12,47.2,245109.0,45.0373,45.0468,44.9229,44.9991,245109.0
2022-01-21 11:30:00,47.19,47.24,47.14,47.23,150699.0,44.9896,45.0373,44.9419,45.0277,150699.0
2022-01-21 11:35:00,47.23,47.24,47.15,47.16,93246.0,45.0277,45.0373,44.9515,44.961,93246.0
2022-01-21 11:40:00,47.15,47.17,47.1,47.14,123804.0,44.9515,44.9705,44.9038,44.9419,123804.0
2022-01-21 11:45:00,47.15,47.17,47.08,47.14,159399.0,44.9515,44.9705,44.8847,44.9419,159399.0
2022-01-21 11:50:00,47.15,47.21,47.12,47.14,178782.0,44.9515,45.0087,44.9229,44.9419,178782.0
2022-01-21 11:55:00,47.15,47.19,47.14,47.15,89823.0,44.9515,44.9896,44.9419,44.9515,89823.0
2022-01-21 12:00:00,47.15,47.15,47.02,47.03,136965.0,44.9515,44.9515,44.8275,44.8371,136965.0
2022-01-21 12:05:00,47.02,47.09,47.01,47.08,176328.0,44.8275,44.8943,44.818,44.8847,176328.0
2022-01-21 12:10:00,47.07,47.13,47.07,47.11,103749.0,44.8752,44.9324,44.8752,44.9133,103749.0
2022-01-21 12:15:00,47.11,47.19,47.1,47.15,136341.0,44.9133,44.9896,44.9038,44.9515,136341.0
2022-01-21 12:20:00,47.16,47.2,47.14,47.15,127350.0,44.961,44.9991,44.9419,44.9515,127350.0
2022-01-21 12:25:00,47.15,47.17,47.12,47.16,313188.0,44.9515,44.9705,44.9229,44.961,313188.0
2022-01-21 12:30:00,47.15,47.19,47.11,47.12,123210.0,44.9515,44.9896,44.9133,44.9229,123210.0
2022-01-21 12:35:00,47.13,47.15,47.07,47.11,76389.0,44.9324,44.9515,44.8752,44.9133,76389.0
2022-01-21 12:40:00,47.11,47.15,47.11,47.12,56025.0,44.9133,44.9515,44.9133,44.9229,56025.0
2022-01-21 12:45:00,47.13,47.17,47.12,47.15,72474.0,44.9324,44.9705,44.9229,44.9515,72474.0
2022-01-21 12:50:00,47.15,47.18,47.14,47.15,81765.0,44.9515,44.9801,44.9419,44.9515,81765.0
2022-01-21 12:55:00,47.14,47.16,47.1,47.1,106845.0,44.9419,44.961,44.9038,44.9038,106845.0
2022-01-21 13:00:00,47.1,47.13,47.05,47.07,74154.0,44.9038,44.9324,44.8561,44.8752,74154.0
2022-01-21 13:05:00,47.07,47.1,47.04,47.05,64674.0,44.8752,44.9038,44.8466,44.8561,64674.0
2022-01-21 13:10:00,47.06,47.18,47.05,47.14,89721.0,44.8657,44.9801,44.8561,44.9419,89721.0
2022-01-21 13:15:00,47.13,47.13,47.09,47.11,77073.0,44.9324,44.9324,44.8943,44.9133,77073.0
2022-01-21 13:20:00,47.12,47.12,47.07,47.09,145278.0,44.9229,44.9229,44.8752,44.8943,145278.0
2022-01-21 13:25:00,47.08,47.12,47.07,47.12,125121.0,44.8847,44.9229,44.8752,44.9229,125121.0
2022-01-21 13:30:00,47.12,47.15,47.1,47.13,54078.0,44.9229,44.9515,44.9038,44.9324,54078.0
2022-01-21 13:35:00,47.13,47.15,47.08,47.12,90741.0,44.9324,44.9515,44.8847,44.9229,90741.0
2022-01-21 13:40:00,47.12,47.15,47.1,47.1,96459.0,44.9229,44.9515,44.9038,44.9038,96459.0
2022-01-21 13:45:00,47.1,47.13,47.09,47.12,138015.0,44.9038,44.9324,44.8943,44.9229,138015.0
2022-01-21 13:50:00,47.12,47.15,47.1,47.1,85839.0,44.9229,44.9515,44.9038,44.9038,85839.0
2022-01-21 13:55:00,47.1,47.11,46.98,47.02,267414.0,44.9038,44.9133,44.7894,44.8275,267414.0
2022-01-21 14:00:00,47.02,47.08,47.02,47.05,142350.0,44.8275,44.8847,44.8275,44.8561,142350.0
2022-01-21 14:05:00,47.05,47.09,46.96,46.97,176361.0,44.8561,44.8943,44.7703,44.7799,176361.0
2022-01-21 14:10:00,46.97,47.01,46.92,47.01,122193.0,44.7799,44.818,44.7322,44.818,122193.0
2022-01-21 14:15:00,47.01,47.03,46.98,46.99,73170.0,44.818,44.8371,44.7894,44.7989,73170.0
2022-01-21 14:20:00,46.99,47.0,46.91,47.0,144468.0,44.7989,44.8085,44.7227,44.8085,144468.0
2022-01-21 14:25:00,46.99,47.0,46.92,46.94,256749.0,44.7989,44.8085,44.7322,44.7513,256749.0
2022-01-21 14:30:00,46.94,47.0,46.91,46.98,107637.0,44.7513,44.8085,44.7227,44.7894,107637.0
2022-01-21 14:35:00,46.97,46.99,46.93,46.95,98154.0,44.7799,44.7989,44.7417,44.7608,98154.0
2022-01-21 14:40:00,46.95,46.96,46.87,46.88,132285.0,44.7608,44.7703,44.6845,44.6941,132285.0
2022-01-21 14:45:00,46.88,46.91,46.86,46.88,87246.0,44.6941,44.7227,44.675,44.6941,87246.0
2022-01-21 14:50:00,46.88,46.89,46.84,46.86,102249.0,44.6941,44.7036,44.6559,44.675,102249.0
2022-01-21 14:55:00,46.86,46.89,46.8,46.82,239229.0,44.675,44.7036,44.6178,44.6369,239229.0
2022-01-21 15:00:00,46.82,46.89,46.81,46.84,161808.0,44.6369,44.7036,44.6273,44.6559,161808.0
2022-01-21 15:05:00,46.85,46.86,46.77,46.77,151599.0,44.6655,44.675,44.5892,44.5892,151599.0
2022-01-21 15:10:00,46.77,46.78,46.73,46.76,271599.0,44.5892,44.5987,44.5511,44.5797,271599.0
2022-01-21 15:15:00,46.76,46.8,46.74,46.77,160416.0,44.5797,44.6178,44.5606,44.5892,160416.0
2022-01-21 15:20:00,46.77,46.8,46.74,46.76,238179.0,44.5892,44.6178,44.5606,44.5797,238179.0
2022-01-21 15:25:00,46.76,46.78,46.69,46.7,227109.0,44.5797,44.5987,44.5129,44.5225,227109.0
2022-01-21 15:30:00,46.7,46.78,46.7,46.72,378021.0,44.5225,44.5987,44.5225,44.5415,378021.0
2022-01-21 15:35:00,46.72,46.77,46.71,46.76,324003.0,44.5415,44.5892,44.532,44.5797,324003.0
2022-01-21 15:40:00,46.76,46.83,46.75,46.76,301482.0,44.5797,44.6464,44.5701,44.5797,301482.0
2022-01-21 15:45:00,46.76,46.85,46.74,46.8,427248.0,44.5797,44.6655,44.5606,44.6178,427248.0
2022-01-21 15:50:00,46.8,46.81,46.72,46.75,565134.0,44.6178,44.6273,44.5415,44.5701,565134.0
2022-01-21 15:55:00,46.75,46.82,46.7,46.71,1639746.0,44.5701,44.6369,44.5225,44.532,1639746.0
2022-01-24 09:30:00,46.36,46.75,46.34,46.61,948813.0,44.1983,44.5701,44.1792,44.4367,948813.0
2022-01-24 09:35:00,46.61,46.73,46.58,46.68,311781.0,44.4367,44.5511,44.4081,44.5034,311781.0
2022-01-24 09:40:00,46.73,46.75,46.46,46.51,280005.0,44.5511,44.5701,44.2936,44.3413,280005.0
2022-01-24 09:45:00,46.49,46.6,46.43,46.43,314907.0,44.3222,44.4271,44.265,44.265,314907.0
2022-01-24 09:50:00,46.42,46.58,46.39,46.53,290100.0,44.2555,44.4081,44.2269,44.3604,290100.0
2022-01-24 09:55:00,46.52,46.53,46.43,46.45,234405.0,44.3508,44.3604,44.265,44.2841,234405.0
2022-01-24 10:00:00,46.45,46.47,46.26,46.27,175464.0,44.2841,44.3032,44.103,44.1125,175464.0
2022-01-24 10:05:00,46.27,46.35,46.15,46.17,284592.0,44.1125,44.1888,43.9981,44.0172,284592.0
2022-01-24 10:10:00,46.17,46.26,46.09,46.24,298821.0,44.0172,44.103,43.9409,44.0839,298821.0
2022-01-24 10:15:00,46.23,46.31,46.22,46.25,196653.0,44.0744,44.1506,44.0648,44.0934,196653.0
2022-01-24 10:20:00,46.24,46.24,46.02,46.23,303930.0,44.0839,44.0839,43.8742,44.0744,303930.0
2022-01-24 10:25:00,46.23,46.36,46.22,46.23,420657.0,44.0744,44.1983,44.0648,44.0744,420657.0
2022-01-24 10:30:00,46.23,46.28,46.21,46.23,260601.0,44.0744,44.122,44.0553,44.0744,260601.0
2022-01-24 10:35:00,46.24,46.41,46.21,46.39,282213.0,44.0839,44.246,44.0553,44.2269,282213.0
2022-01-24 10:40:00,46.38,46.47,46.35,46.46,172875.0,44.2174,44.3032,44.1888,44.2936,172875.0
2022-01-24 10:45:00,46.46,46.47,46.21,46.23,319596.0,44.2936,44.3032,44.0553,44.0744,319596.0
2022-01-24 10:50:00,46.24,46.27,46.15,46.24,211503.0,44.0839,44.1125,43.9981,44.0839,211503.0
2022-01-24 10:55:00,46.25,46.3,46.13,46.16,222513.0,44.0934,44.1411,43.979,44.0076,222513.0
2022-01-24 11:00:00,46.16,46.16,46.02,46.02,163203.0,44.0076,44.0076,43.8742,43.8742,163203.0
2022-01-24 11:05:00,46.02,46.11,45.98,46.04,177378.0,43.8742,43.96,43.836,43.8932,177378.0
2022-01-24 11:10:00,46.03,46.09,45.97,46.06,181140.0,43.8837,43.9409,43.8265,43.9123,181140.0
2022-01-24 11:15:00,46.06,46.15,46.06,46.1,138897.0,43.9123,43.9981,43.9123,43.9504,138897.0
2022-01-24 11:20:00,46.1,46.12,46.01,46.03,130386.0,43.9504,43.9695,43.8646,43.8837,130386.0
2022-01-24 11:25:00,46.03,46.06,45.98,46.06,228081.0,43.8837,43.9123,43.836,43.9123,228081.0
2022-01-24 11:30:00,46.06,46.1,46.0,46.03,142467.0,43.9123,43.9504,43.8551,43.8837,142467.0
2022-01-24 11:35:00,46.03,46.05,45.94,46.0,208572.0,43.8837,43.9028,43.7979,43.8551,208572.0
2022-01-24 11:40:00,46.0,46.0,45.87,45.9,202728.0,43.8551,43.8551,43.7312,43.7598,202728.0
2022-01-24 11:45:00,45.9,45.95,45.78,45.8,165432.0,43.7598,43.8074,43.6454,43.6644,165432.0
2022-01-24 11:50:00,45.79,45.88,45.77,45.88,195888.0,43.6549,43.7407,43.6358,43.7407,195888.0
2022-01-24 11:55:00,45.88,46.0,45.87,45.98,222015.0,43.7407,43.8551,43.7312,43.836,222015.0
2022-01-24 12:00:00,45.99,46.0,45.93,45.94,103470.0,43.8456,43.8551,43.7884,43.7979,103470.0
2022-01-24 12:05:00,45.94,46.01,45.88,45.92,156831.0,43.7979,43.8646,43.7407,43.7788,156831.0
2022-01-24 12:10:00,45.94,45.99,45.86,45.96,257334.0,43.7979,43.8456,43.7216,43.817,257334.0
2022-01-24 12:15:00,45.94,45.96,45.91,45.96,197106.0,43.7979,43.817,43.7693,43.817,197106.0
2022-01-24 12:20:00,45.95,46.03,45.93,45.99,186180.0,43.8074,43.8837,43.7884,43.8456,186180.0
2022-01-24 12:25:00,45.98,46.02,45.9,46.02,325257.0,43.836,43.8742,43.7598,43.8742,325257.0
2022-01-24 12:30:00,46.02,46.09,45.96,46.09,213087.0,43.8742,43.9409,43.817,43.9409,213087.0
2022-01-24 12:35:00,46.09,46.09,45.98,46.04,158817.0,43.9409,43.9409,43.836,43.8932,158817.0
2022-01-24 12:40:00,46.04,46.16,45.96,46.11,210744.0,43.8932,44.0076,43.817,43.96,210744.0
2022-01-24 12:45:00,46.11,46.16,46.04,46.07,145539.0,43.96,44.0076,43.8932,43.9218,145539.0
2022-01-24 12:50:00,46.07,46.23,46.04,46.22,123234.0,43.9218,44.0744,43.8932,44.0648,123234.0
2022-01-24 12:55:00,46.22,46.25,46.15,46.17,138525.0,44.0648,44.0934,43.9981,44.0172,138525.0
2022-01-24 13:00:00,46.16,46.2,46.09,46.11,208515.0,44.0076,44.0458,43.9409,43.96,208515.0
2022-01-24 13:05:00,46.1,46.23,46.04,46.17,164034.0,43.9504,44.0744,43.8932,44.0172,164034.0
2022-01-24 13:10:00,46.17,46.2,46.11,46.17,112518.0,44.0172,44.0458,43.96,44.0172,112518.0
2022-01-24 13:15:00,46.17,46.2,46.11,46.17,143253.0,44.0172,44.0458,43.96,44.0172,143253.0
2022-01-24 13:20:00,46.18,46.23,46.11,46.12,195171.0,44.0267,44.0744,43.96,43.9695,195171.0
2022-01-24 13:25:00,46.11,46.14,46.04,46.08,182418.0,43.96,43.9886,43.8932,43.9314,182418.0
2022-01-24 13:30:00,46.08,46.21,46.06,46.21,193152.0,43.9314,44.0553,43.9123,44.0553,193152.0
2022-01-24 13:35:00,46.21,46.21,46.1,46.17,142230.0,44.0553,44.0553,43.9504,44.0172,142230.0
2022-01-24 13:40:00,46.18,46.21,46.12,46.13,181485.0,44.0267,44.0553,43.9695,43.979,181485.0
2022-01-24 13:45:00,46.15,46.28,46.14,46.28,155085.0,43.9981,44.122,43.9886,44.122,155085.0
2022-01-24 13:50:00,46.28,46.32,46.25,46.29,155907.0,44.122,44.1602,44.0934,44.1316,155907.0
2022-01-24 13:55:00,46.29,46.36,46.25,46.35,192516.0,44.1316,44.1983,44.0934,44.1888,192516.0
2022-01-24 14:00:00,46.35,46.46,46.34,46.39,160353.0,44.1888,44.2936,44.1792,44.2269,160353.0
2022-01-24 14:05:00,46.39,46.4,46.32,46.36,156999.0,44.2269,44.2364,44.1602,44.1983,156999.0
2022-01-24 14:10:00,46.38,46.41,46.17,46.22,134121.0,44.2174,44.246,44.0172,44.0648,134121.0
2022-01-24 14:15:00,46.22,46.28,46.14,46.15,197016.0,44.0648,44.122,43.9886,43.9981,197016.0
2022-01-24 14:20:00,46.15,46.18,45.98,46.0,158394.0,43.9981,44.0267,43.836,43.8551,158394.0
2022-01-24 14:25:00,45.99,46.03,45.95,45.95,132339.0,43.8456,43.8837,43.8074,43.8074,132339.0
2022-01-24 14:30:00,45.96,46.05,45.94,45.98,181353.0,43.817,43.9028,43.7979,43.836,181353.0
2022-01-24 14:35:00,45.99,46.02,45.9,45.93,139893.0,43.8456,43.8742,43.7598,43.7884,139893.0
2022-01-24 14:40:00,45.94,45.94,45.85,45.87,124734.0,43.7979,43.7979,43.7121,43.7312,124734.0
2022-01-24 14:45:00,45.86,45.88,45.8,45.86,207030.0,43.7216,43.7407,43.6644,43.7216,207030.0
2022-01-24 14:50:00,45.86,45.92,45.81,45.9,207906.0,43.7216,43.7788,43.674,43.7598,207906.0
2022-01-24 14:55:00,45.91,46.06,45.88,46.04,259746.0,43.7693,43.9123,43.7407,43.8932,259746.0
2022-01-24 15:00:00,46.04,46.23,46.04,46.17,230067.0,43.8932,44.0744,43.8932,44.0172,230067.0
2022-01-24 15:05:00,46.17,46.27,46.14,46.27,242880.0,44.0172,44.1125,43.9886,44.1125,242880.0
2022-01-24 15:10:00,46.27,46.31,46.24,46.28,247608.0,44.1125,44.1506,44.0839,44.122,247608.0
2022-01-24 15:15:00,46.28,46.36,46.22,46.23,256587.0,44.122,44.1983,44.0648,44.0744,256587.0
2022-01-24 15:20:00,46.24,46.38,46.24,46.35,138423.0,44.0839,44.2174,44.0839,44.1888,138423.0
2022-01-24 15:25:00,46.36,46.42,46.3,46.31,230181.0,44.1983,44.2555,44.1411,44.1506,230181.0
2022-01-24 15:30:00,46.3,46.57,46.28,46.56,306225.0,44.1411,44.3985,44.122,44.389,306225.0
2022-01-24 15:35:00,46.56,46.58,46.52,46.55,268716.0,44.389,44.4081,44.3508,44.3795,268716.0
2022-01-24 15:40:00,46.55,46.56,46.42,46.51,274269.0,44.3795,44.389,44.2555,44.3413,274269.0
2022-01-24 15:45:00,46.51,46.63,46.51,46.62,436506.0,44.3413,44.4557,44.3413,44.4462,436506.0
2022-01-24 15:50:00,46.63,46.85,46.61,46.76,697188.0,44.4557,44.6655,44.4367,44.5797,697188.0
2022-01-24 15:55:00,46.76,46.83,46.68,46.73,1472652.0,44.5797,44.6464,44.5034,44.5511,1472652.0
2022-01-25 09:30:00,46.66,46.7,46.37,46.55,514824.0,44.4843,44.5225,44.2078,44.3795,514824.0
2022-01-25 09:35:00,46.53,46.79,46.52,46.58,358821.0,44.3604,44.6083,44.3508,44.4081,358821.0
2022-01-25 09:40:00,46.57,46.62,46.4,46.44,316956.0,44.3985,44.4462,44.2364,44.2746,316956.0
2022-01-25 09:45:00,46.43,46.44,46.27,46.28,239373.0,44.265,44.2746,44.1125,44.122,239373.0
2022-01-25 09:50:00,46.27,46.27,46.05,46.06,165786.0,44.1125,44.1125,43.9028,43.9123,165786.0
2022-01-25 09:55:00,46.07,46.09,45.97,46.06,133014.0,43.9218,43.9409,43.8265,43.9123,133014.0
2022-01-25 10:00:00,46.04,46.08,45.87,45.92,296964.0,43.8932,43.9314,43.7312,43.7788,296964.0
2022-01-25 10:05:00,45.93,46.01,45.85,46.01,203937.0,43.7884,43.8646,43.7121,43.8646,203937.0
2022-01-25 10:10:00,46.0,46.01,45.94,46.0,194637.0,43.8551,43.8646,43.7979,43.8551,194637.0
2022-01-25 10:15:00,46.0,46.09,45.89,46.04,297357.0,43.8551,43.9409,43.7502,43.8932,297357.0
2022-01-25 10:20:00,46.02,46.09,45.97,46.01,161472.0,43.8742,43.9409,43.8265,43.8646,161472.0
2022-01-25 10:25:00,46.0,46.16,45.95,46.15,155070.0,43.8551,44.0076,43.8074,43.9981,155070.0
2022-01-25 10:30:00,46.15,46.21,46.11,46.16,167892.0,43.9981,44.0553,43.96,44.0076,167892.0
2022-01-25 10:35:00,46.16,46.19,46.0,46.05,130359.0,44.0076,44.0362,43.8551,43.9028,130359.0
2022-01-25 10:40:00,46.06,46.18,46.02,46.18,175503.0,43.9123,44.0267,43.8742,44.0267,175503.0
2022-01-25 10:45:00,46.18,46.21,46.06,46.12,189987.0,44.0267,44.0553,43.9123,43.9695,189987.0
2022-01-25 10:50:00,46.11,46.14,46.03,46.08,276402.0,43.96,43.9886,43.8837,43.9314,276402.0
2022-01-25 10:55:00,46.09,46.09,45.93,45.94,146553.0,43.9409,43.9409,43.7884,43.7979,146553.0
2022-01-25 11:00:00,45.94,46.02,45.94,45.98,102303.0,43.7979,43.8742,43.7979,43.836,102303.0
2022-01-25 11:05:00,45.98,46.01,45.9,45.97,134568.0,43.836,43.8646,43.7598,43.8265,134568.0
2022-01-25 11:10:00,45.97,46.0,45.88,45.88,94806.0,43.8265,43.8551,43.7407,43.7407,94806.0
2022-01-25 11:15:00,45.89,46.0,45.88,45.99,180396.0,43.7502,43.8551,43.7407,43.8456,180396.0
2022-01-25 11:20:00,45.98,46.05,45.97,46.03,119013.0,43.836,43.9028,43.8265,43.8837,119013.0
2022-01-25 11:25:00,46.03,46.12,45.99,46.1,121851.0,43.8837,43.9695,43.8456,43.9504,121851.0
2022-01-25 11:30:00,46.1,46.13,45.99,46.0,140604.0,43.9504,43.979,43.8456,43.8551,140604.0
2022-01-25 11:35:00,45.99,46.03,45.83,45.84,368883.0,43.8456,43.8837,43.693,43.7026,368883.0
2022-01-25 11:40:00,45.84,45.85,45.76,45.77,161232.0,43.7026,43.7121,43.6263,43.6358,161232.0
2022-01-25 11:45:00,45.77,45.81,45.73,45.77,114990.0,43.6358,43.674,43.5977,43.6358,114990.0
2022-01-25 11:50:00,45.76,45.87,45.75,45.86,164217.0,43.6263,43.7312,43.6168,43.7216,164217.0
2022-01-25 11:55:00,45.85,45.87,45.74,45.75,140259.0,43.7121,43.7312,43.6072,43.6168,140259.0
2022-01-25 12:00:00,45.76,45.85,45.74,45.85,132486.0,43.6263,43.7121,43.6072,43.7121,132486.0
2022-01-25 12:05:00,45.86,45.98,45.85,45.92,274278.0,43.7216,43.836,43.7121,43.7788,274278.0
2022-01-25 12:10:00,45.92,45.93,45.86,45.92,85845.0,43.7788,43.7884,43.7216,43.7788,85845.0
2022-01-25 12:15:00,45.93,45.95,45.83,45.92,134268.0,43.7884,43.8074,43.693,43.7788,134268.0
2022-01-25 12:20:00,45.92,46.0,45.91,45.98,90423.0,43.7788,43.8551,43.7693,43.836,90423.0
2022-01-25 12:25:00,45.99,46.04,45.98,46.0,161916.0,43.8456,43.8932,43.836,43.8551,161916.0
2022-01-25 12:30:00,46.0,46.0,45.81,45.82,122742.0,43.8551,43.8551,43.674,43.6835,122742.0
2022-01-25 12:35:00,45.81,45.87,45.79,45.82,129888.0,43.674,43.7312,43.6549,43.6835,129888.0
2022-01-25 12:40:00,45.81,45.84,45.74,45.79,127593.0,43.674,43.7026,43.6072,43.6549,127593.0
2022-01-25 12:45:00,45.79,45.83,45.71,45.71,114519.0,43.6549,43.693,43.5786,43.5786,114519.0
2022-01-25 12:50:00,45.72,45.78,45.7,45.76,88962.0,43.5882,43.6454,43.5691,43.6263,88962.0
2022-01-25 12:55:00,45.76,45.76,45.68,45.73,136455.0,43.6263,43.6263,43.55,43.5977,136455.0
2022-01-25 13:00:00,45.72,45.73,45.65,45.65,197739.0,43.5882,43.5977,43.5214,43.5214,197739.0
2022-01-25 13:05:00,45.66,45.67,45.6,45.66,133809.0,43.5309,43.5405,43.4737,43.5309,133809.0
2022-01-25 13:10:00,45.65,45.72,45.64,45.71,92121.0,43.5214,43.5882,43.5119,43.5786,92121.0
2022-01-25 13:15:00,45.71,45.75,45.68,45.71,138522.0,43.5786,43.6168,43.55,43.5786,138522.0
2022-01-25 13:20:00,45.7,45.77,45.67,45.77,180540.0,43.5691,43.6358,43.5405,43.6358,180540.0
2022-01-25 13:25:00,45.77,45.86,45.75,45.86,162513.0,43.6358,43.7216,43.6168,43.7216,162513.0
2022-01-25 13:30:00,45.86,45.91,45.84,45.88,129582.0,43.7216,43.7693,43.7026,43.7407,129582.0
2022-01-25 13:35:00,45.88,45.9,45.81,45.85,119388.0,43.7407,43.7598,43.674,43.7121,119388.0
2022-01-25 13:40:00,45.85,45.86,45.8,45.82,95163.0,43.7121,43.7216,43.6644,43.6835,95163.0
2022-01-25 13:45:00,45.82,45.88,45.78,45.86,118674.0,43.6835,43.7407,43.6454,43.7216,118674.0
2022-01-25 13:50:00,45.88,45.89,45.82,45.88,112095.0,43.7407,43.7502,43.6835,43.7407,112095.0
2022-01-25 13:55:00,45.87,45.88,45.84,45.87,123327.0,43.7312,43.7407,43.7026,43.7312,123327.0
2022-01-25 14:00:00,45.87,45.88,45.79,45.8,163587.0,43.7312,43.7407,43.6549,43.6644,163587.0
2022-01-25 14:05:00,45.8,45.82,45.74,45.81,231231.0,43.6644,43.6835,43.6072,43.674,231231.0
2022-01-25 14:10:00,45.81,45.94,45.81,45.91,177423.0,43.674,43.7979,43.674,43.7693,177423.0
2022-01-25 14:15:00,45.91,45.93,45.88,45.93,179397.0,43.7693,43.7884,43.7407,43.7884,179397.0
2022-01-25 14:20:00,45.92,45.94,45.88,45.88,199773.0,43.7788,43.7979,43.7407,43.7407,199773.0
2022-01-25 14:25:00,45.88,45.9,45.83,45.85,159174.0,43.7407,43.7598,43.693,43.7121,159174.0
2022-01-25 14:30:00,45.86,45.87,45.78,45.78,190779.0,43.7216,43.7312,43.6454,43.6454,190779.0
2022-01-25 14:35:00,45.79,45.85,45.78,45.85,164220.0,43.6549,43.7121,43.6454,43.7121,164220.0
2022-01-25 14:40:00,45.85,45.93,45.81,45.93,439074.0,43.7121,43.7884,43.674,43.7884,439074.0
2022-01-25 14:45:00,45.92,45.96,45.9,45.9,180078.0,43.7788,43.817,43.7598,43.7598,180078.0
2022-01-25 14:50:00,45.89,46.02,45.88,46.02,210999.0,43.7502,43.8742,43.7407,43.8742,210999.0
2022-01-25 14:55:00,46.02,46.07,45.99,46.05,268845.0,43.8742,43.9218,43.8456,43.9028,268845.0
2022-01-25 15:00:00,46.05,46.08,46.02,46.04,389634.0,43.9028,43.9314,43.8742,43.8932,389634.0
2022-01-25 15:05:00,46.04,46.07,45.92,45.92,537960.0,43.8932,43.9218,43.7788,43.7788,537960.0
2022-01-25 15:10:00,45.92,45.95,45.89,45.92,249018.0,43.7788,43.8074,43.7502,43.7788,249018.0
2022-01-25 15:15:00,45.92,45.95,45.9,45.93,187206.0,43.7788,43.8074,43.7598,43.7884,187206.0
2022-01-25 15:20:00,45.94,45.95,45.85,45.86,243042.0,43.7979,43.8074,43.7121,43.7216,243042.0
2022-01-25 15:25:00,45.85,45.9,45.81,45.83,239898.0,43.7121,43.7598,43.674,43.693,239898.0
2022-01-25 15:30:00,45.83,45.84,45.77,45.8,302259.0,43.693,43.7026,43.6358,43.6644,302259.0
2022-01-25 15:35:00,45.8,45.9,45.79,45.9,276093.0,43.6644,43.7598,43.6549,43.7598,276093.0
2022-01-25 15:40:00,45.9,45.95,45.89,45.92,361788.0,43.7598,43.8074,43.7502,43.7788,361788.0
2022-01-25 15:45:00,45.92,45.95,45.82,45.83,349380.0,43.7788,43.8074,43.6835,43.693,349380.0
2022-01-25 15:50:00,45.83,45.86,45.62,45.64,1070799.0,43.693,43.7216,43.4928,43.5119,1070799.0
2022-01-25 15:55:00,45.64,45.72,45.63,45.72,1723494.0,43.5119,43.5882,43.5023,43.5882,1723494.0
2022-01-26 09:30:00,45.78,45.84,45.67,45.7,512718.0,43.6454,43.7026,43.5405,43.5691,512718.0
2022-01-26 09:35:00,45.7,45.94,45.67,45.8,295131.0,43.5691,43.7979,43.5405,43.6644,295131.0
2022-01-26 09:40:00,45.81,45.83,45.68,45.81,229065.0,43.674,43.693,43.55,43.674,229065.0
2022-01-26 09:45:00,45.8,46.07,45.78,46.06,225048.0,43.6644,43.9218,43.6454,43.9123,225048.0
2022-01-26 09:50:00,46.06,46.15,46.0,46.14,297306.0,43.9123,43.9981,43.8551,43.9886,297306.0
2022-01-26 09:55:00,46.14,46.16,46.04,46.15,199680.0,43.9886,44.0076,43.8932,43.9981,199680.0
2022-01-26 10:00:00,46.15,46.26,46.11,46.19,235398.0,43.9981,44.103,43.96,44.0362,235398.0
2022-01-26 10:05:00,46.19,46.21,46.13,46.19,340566.0,44.0362,44.0553,43.979,44.0362,340566.0
2022-01-26 10:10:00,46.19,46.2,46.07,46.08,282894.0,44.0362,44.0458,43.9218,43.9314,282894.0
2022-01-26 10:15:00,46.07,46.13,45.98,46.13,349053.0,43.9218,43.979,43.836,43.979,349053.0
2022-01-26 10:20:00,46.12,46.13,46.0,46.01,163464.0,43.9695,43.979,43.8551,43.8646,163464.0
2022-01-26 10:25:00,46.0,46.01,45.85,45.88,179883.0,43.8551,43.8646,43.7121,43.7407,179883.0
2022-01-26 10:30:00,45.88,45.89,45.8,45.81,174954.0,43.7407,43.7502,43.6644,43.674,174954.0
2022-01-26 10:35:00,45.81,45.84,45.77,45.79,172353.0,43.674,43.7026,43.6358,43.6549,172353.0
2022-01-26 10:40:00,45.8,45.83,45.77,45.77,163938.0,43.6644,43.693,43.6358,43.6358,163938.0
2022-01-26 10:45:00,45.78,45.78,45.67,45.69,259368.0,43.6454,43.6454,43.5405,43.5596,259368.0
2022-01-26 10:50:00,45.69,45.82,45.68,45.82,161445.0,43.5596,43.6835,43.55,43.6835,161445.0
2022-01-26 10:55:00,45.83,45.88,45.78,45.87,124896.0,43.693,43.7407,43.6454,43.7312,124896.0
2022-01-26 11:00:00,45.87,45.87,45.81,45.85,127980.0,43.7312,43.7312,43.674,43.7121,127980.0
2022-01-26 11:05:00,45.86,45.93,45.85,45.9,105324.0,43.7216,43.7884,43.7121,43.7598,105324.0
2022-01-26 11:10:00,45.91,45.93,45.84,45.84,195735.0,43.7693,43.7884,43.7026,43.7026,195735.0
2022-01-26 11:15:00,45.84,45.87,45.79,45.81,141510.0,43.7026,43.7312,43.6549,43.674,141510.0
2022-01-26 11:20:00,45.81,45.91,45.79,45.91,92256.0,43.674,43.7693,43.6549,43.7693,92256.0
2022-01-26 11:25:00,45.91,45.95,45.9,45.92,166545.0,43.7693,43.8074,43.7598,43.7788,166545.0
2022-01-26 11:30:00,45.93,45.98,45.91,45.92,269484.0,43.7884,43.836,43.7693,43.7788,269484.0
2022-01-26 11:35:00,45.92,45.93,45.86,45.92,100629.0,43.7788,43.7884,43.7216,43.7788,100629.0
2022-01-26 11:40:00,45.92,45.95,45.9,45.94,150231.0,43.7788,43.8074,43.7598,43.7979,150231.0
2022-01-26 11:45:00,45.94,45.97,45.9,45.9,80466.0,43.7979,43.8265,43.7598,43.7598,80466.0
2022-01-26 11:50:00,45.91,45.93,45.84,45.92,136710.0,43.7693,43.7884,43.7026,43.7788,136710.0
2022-01-26 11:55:00,45.92,45.95,45.88,45.93,81537.0,43.7788,43.8074,43.7407,43.7884,81537.0
2022-01-26 12:00:00,45.93,45.99,45.92,45.93,115503.0,43.7884,43.8456,43.7788,43.7884,115503.0
2022-01-26 12:05:00,45.93,45.94,45.85,45.89,85374.0,43.7884,43.7979,43.7121,43.7502,85374.0
2022-01-26 12:10:00,45.89,45.89,45.85,45.87,70824.0,43.7502,43.7502,43.7121,43.7312,70824.0
2022-01-26 12:15:00,45.86,45.94,45.86,45.93,88377.0,43.7216,43.7979,43.7216,43.7884,88377.0
2022-01-26 12:20:00,45.94,45.96,45.89,45.9,97215.0,43.7979,43.817,43.7502,43.7598,97215.0
2022-01-26 12:25:00,45.91,45.94,45.9,45.93,60564.0,43.7693,43.7979,43.7598,43.7884,60564.0
2022-01-26 12:30:00,45.93,45.95,45.92,45.94,61287.0,43.7884,43.8074,43.7788,43.7979,61287.0
2022-01-26 12:35:00,45.94,45.95,45.89,45.89,130434.0,43.7979,43.8074,43.7502,43.7502,130434.0
2022-01-26 12:40:00,45.92,45.94,45.87,45.89,110571.0,43.7788,43.7979,43.7312,43.7502,110571.0
2022-01-26 12:45:00,45.9,45.91,45.82,45.85,144651.0,43.7598,43.7693,43.6835,43.7121,144651.0
2022-01-26 12:50:00,45.85,45.85,45.8,45.8,97047.0,43.7121,43.7121,43.6644,43.6644,97047.0
2022-01-26 12:55:00,45.8,45.9,45.8,45.89,95850.0,43.6644,43.7598,43.6644,43.7502,95850.0
2022-01-26 13:00:00,45.89,45.89,45.82,45.86,84138.0,43.7502,43.7502,43.6835,43.7216,84138.0
2022-01-26 13:05:00,45.85,45.9,45.84,45.9,76383.0,43.7121,43.7598,43.7026,43.7598,76383.0
2022-01-26 13:10:00,45.9,45.93,45.89,45.92,69375.0,43.7598,43.7884,43.7502,43.7788,69375.0
2022-01-26 13:15:00,45.91,45.93,45.87,45.87,55236.0,43.7693,43.7884,43.7312,43.7312,55236.0
2022-01-26 13:20:00,45.87,45.87,45.82,45.84,94374.0,43.7312,43.7312,43.6835,43.7026,94374.0
2022-01-26 13:25:00,45.84,45.85,45.8,45.81,61911.0,43.7026,43.7121,43.6644,43.674,61911.0
2022-01-26 13:30:00,45.8,45.82,45.79,45.8,74298.0,43.6644,43.6835,43.6549,43.6644,74298.0
2022-01-26 13:35:00,45.8,45.82,45.76,45.82,119934.0,43.6644,43.6835,43.6263,43.6835,119934.0
2022-01-26 13:40:00,45.82,45.83,45.8,45.81,78399.0,43.6835,43.693,43.6644,43.674,78399.0
2022-01-26 13:45:00,45.81,45.81,45.77,45.8,71169.0,43.674,43.674,43.6358,43.6644,71169.0
2022-01-26 13:50:00,45.8,45.82,45.77,45.81,106410.0,43.6644,43.6835,43.6358,43.674,106410.0
2022-01-26 13:55:00,45.8,45.84,45.78,45.81,130521.0,43.6644,43.7026,43.6454,43.674,130521.0
2022-01-26 14:00:00,45.81,45.97,45.77,45.85,312684.0,43.674,43.8265,43.6358,43.7121,312684.0
2022-01-26 14:05:00,45.85,45.93,45.82,45.82,169092.0,43.7121,43.7884,43.6835,43.6835,169092.0
2022-01-26 14:10:00,45.83,45.85,45.74,45.75,269550.0,43.693,43.7121,43.6072,43.6168,269550.0
2022-01-26 14:15:00,45.75,45.79,45.68,45.7,206835.0,43.6168,43.6549,43.55,43.5691,206835.0
2022-01-26 14:20:00,45.69,45.71,45.59,45.61,348408.0,43.5596,43.5786,43.4642,43.4833,348408.0
2022-01-26 14:25:00,45.61,45.71,45.61,45.65,306504.0,43.4833,43.5786,43.4833,43.5214,306504.0
2022-01-26 14:30:00,45.64,45.67,45.46,45.51,355071.0,43.5119,43.5405,43.3403,43.3879,355071.0
2022-01-26 14:35:00,45.52,45.68,45.45,45.62,358644.0,43.3975,43.55,43.3307,43.4928,358644.0
2022-01-26 14:40:00,45.63,45.64,45.41,45.43,215931.0,43.5023,43.5119,43.2926,43.3117,215931.0
2022-01-26 14:45:00,45.42,45.43,45.32,45.41,444702.0,43.3021,43.3117,43.2068,43.2926,444702.0
2022-01-26 14:50:00,45.39,45.54,45.37,45.44,371886.0,43.2735,43.4165,43.2545,43.3212,371886.0
2022-01-26 14:55:00,45.44,45.57,45.42,45.54,214794.0,43.3212,43.4451,43.3021,43.4165,214794.0
2022-01-26 15:00:00,45.51,45.51,45.3,45.34,282954.0,43.3879,43.3879,43.1877,43.2259,282954.0
2022-01-26 15:05:00,45.35,45.35,45.14,45.14,516519.0,43.2354,43.2354,43.0352,43.0352,516519.0
2022-01-26 15:10:00,45.14,45.24,45.09,45.09,475509.0,43.0352,43.1305,42.9875,42.9875,475509.0
2022-01-26 15:15:00,45.09,45.15,45.05,45.1,336390.0,42.9875,43.0447,42.9494,42.9971,336390.0
2022-01-26 15:20:00,45.11,45.16,45.07,45.11,253269.0,43.0066,43.0543,42.9685,43.0066,253269.0
2022-01-26 15:25:00,45.12,45.19,45.08,45.18,296739.0,43.0161,43.0829,42.978,43.0733,296739.0
2022-01-26 15:30:00,45.18,45.23,45.12,45.17,338889.0,43.0733,43.121,43.0161,43.0638,338889.0
2022-01-26 15:35:00,45.16,45.2,45.1,45.16,430680.0,43.0543,43.0924,42.9971,43.0543,430680.0
2022-01-26 15:40:00,45.16,45.27,45.12,45.22,417141.0,43.0543,43.1591,43.0161,43.1115,417141.0
2022-01-26 15:45:00,45.22,45.29,45.1,45.21,507669.0,43.1115,43.1782,42.9971,43.1019,507669.0
2022-01-26 15:50:00,45.21,45.3,45.15,45.27,510339.0,43.1019,43.1877,43.0447,43.1591,510339.0
2022-01-26 15:55:00,45.27,45.32,45.18,45.25,1273815.0,43.1591,43.2068,43.0733,43.1401,1273815.0
2022-01-27 09:30:00,45.64,45.74,45.57,45.63,503697.0,43.5119,43.6072,43.4451,43.5023,503697.0
2022-01-27 09:35:00,45.62,45.71,45.54,45.62,159843.0,43.4928,43.5786,43.4165,43.4928,159843.0
2022-01-27 09:40:00,45.63,45.87,45.63,45.85,200544.0,43.5023,43.7312,43.5023,43.7121,200544.0
2022-01-27 09:45:00,45.85,45.97,45.78,45.94,432693.0,43.7121,43.8265,43.6454,43.7979,432693.0
2022-01-27 09:50:00,45.94,45.98,45.89,45.96,324552.0,43.7979,43.836,43.7502,43.817,324552.0
2022-01-27 09:55:00,45.94,46.06,45.9,46.05,298137.0,43.7979,43.9123,43.7598,43.9028,298137.0
2022-01-27 10:00:00,46.04,46.11,46.0,46.1,370440.0,43.8932,43.96,43.8551,43.9504,370440.0
2022-01-27 10:05:00,46.1,46.16,46.05,46.13,380220.0,43.9504,44.0076,43.9028,43.979,380220.0
2022-01-27 10:10:00,46.13,46.17,46.08,46.14,268869.0,43.979,44.0172,43.9314,43.9886,268869.0
2022-01-27 10:15:00,46.13,46.17,46.06,46.08,262767.0,43.979,44.0172,43.9123,43.9314,262767.0
2022-01-27 10:20:00,46.08,46.17,46.04,46.13,985173.0,43.9314,44.0172,43.8932,43.979,985173.0
2022-01-27 10:25:00,46.13,46.17,45.99,45.99,341739.0,43.979,44.0172,43.8456,43.8456,341739.0
2022-01-27 10:30:00,45.99,46.02,45.91,46.01,240705.0,43.8456,43.8742,43.7693,43.8646,240705.0
2022-01-27 10:35:00,46.0,46.14,45.98,46.04,269958.0,43.8551,43.9886,43.836,43.8932,269958.0
2022-01-27 10:40:00,46.04,46.17,46.01,46.16,450219.0,43.8932,44.0172,43.8646,44.0076,450219.0
2022-01-27 10:45:00,46.16,46.18,46.07,46.1,220119.0,44.0076,44.0267,43.9218,43.9504,220119.0
2022-01-27 10:50:00,46.1,46.13,46.08,46.13,159543.0,43.9504,43.979,43.9314,43.979,159543.0
2022-01-27 10:55:00,46.12,46.25,46.12,46.23,231186.0,43.9695,44.0934,43.9695,44.0744,231186.0
2022-01-27 11:00:00,46.24,46.32,46.21,46.28,366996.0,44.0839,44.1602,44.0553,44.122,366996.0
2022-01-27 11:05:00,46.27,46.29,46.16,46.17,172332.0,44.1125,44.1316,44.0076,44.0172,172332.0
2022-01-27 11:10:00,46.19,46.29,46.18,46.29,117516.0,44.0362,44.1316,44.0267,44.1316,117516.0
2022-01-27 11:15:00,46.29,46.3,46.17,46.23,199416.0,44.1316,44.1411,44.0172,44.0744,199416.0
2022-01-27 11:20:00,46.23,46.28,46.17,46.18,304461.0,44.0744,44.122,44.0172,44.0267,304461.0
2022-01-27 11:25:00,46.2,46.21,46.13,46.16,147348.0,44.0458,44.0553,43.979,44.0076,147348.0
2022-01-27 11:30:00,46.17,46.24,46.17,46.21,145860.0,44.0172,44.0839,44.0172,44.0553,145860.0
2022-01-27 11:35:00,46.21,46.3,46.21,46.28,128907.0,44.0553,44.1411,44.0553,44.122,128907.0
2022-01-27 11:40:00,46.29,46.36,46.28,46.33,275883.0,44.1316,44.1983,44.122,44.1697,275883.0
2022-01-27 11:45:00,46.34,46.36,46.26,46.26,237774.0,44.1792,44.1983,44.103,44.103,237774.0
2022-01-27 11:50:00,46.27,46.3,46.24,46.29,172179.0,44.1125,44.1411,44.0839,44.1316,172179.0
2022-01-27 11:55:00,46.29,46.33,46.26,46.31,142014.0,44.1316,44.1697,44.103,44.1506,142014.0
2022-01-27 12:00:00,46.31,46.33,46.26,46.31,115968.0,44.1506,44.1697,44.103,44.1506,115968.0
2022-01-27 12:05:00,46.31,46.31,46.15,46.19,161214.0,44.1506,44.1506,43.9981,44.0362,161214.0
2022-01-27 12:10:00,46.19,46.21,46.13,46.15,146352.0,44.0362,44.0553,43.979,43.9981,146352.0
2022-01-27 12:15:00,46.14,46.15,46.01,46.05,103242.0,43.9886,43.9981,43.8646,43.9028,103242.0
2022-01-27 12:20:00,46.04,46.05,45.91,45.93,130548.0,43.8932,43.9028,43.7693,43.7884,130548.0
2022-01-27 12:25:00,45.94,45.96,45.85,45.86,125754.0,43.7979,43.817,43.7121,43.7216,125754.0
2022-01-27 12:30:00,45.86,45.9,45.74,45.74,133551.0,43.7216,43.7598,43.6072,43.6072,133551.0
2022-01-27 12:35:00,45.74,45.75,45.63,45.66,241827.0,43.6072,43.6168,43.5023,43.5309,241827.0
2022-01-27 12:40:00,45.65,45.71,45.65,45.65,105591.0,43.5214,43.5786,43.5214,43.5214,105591.0
2022-01-27 12:45:00,45.65,45.65,45.51,45.55,291732.0,43.5214,43.5214,43.3879,43.4261,291732.0
2022-01-27 12:50:00,45.57,45.65,45.56,45.59,212766.0,43.4451,43.5214,43.4356,43.4642,212766.0
2022-01-27 12:55:00,45.58,45.69,45.58,45.65,234927.0,43.4547,43.5596,43.4547,43.5214,234927.0
2022-01-27 13:00:00,45.65,45.67,45.58,45.6,200346.0,43.5214,43.5405,43.4547,43.4737,200346.0
2022-01-27 13:05:00,45.59,45.6,45.49,45.55,193179.0,43.4642,43.4737,43.3689,43.4261,193179.0
2022-01-27 13:10:00,45.55,45.55,45.45,45.46,165414.0,43.4261,43.4261,43.3307,43.3403,165414.0
2022-01-27 13:15:00,45.46,45.52,45.4,45.4,144933.0,43.3403,43.3975,43.2831,43.2831,144933.0
2022-01-27 13:20:00,45.4,45.42,45.29,45.31,183549.0,43.2831,43.3021,43.1782,43.1973,183549.0
2022-01-27 13:25:00,45.31,45.36,45.25,45.26,299043.0,43.1973,43.2449,43.1401,43.1496,299043.0
2022-01-27 13:30:00,45.27,45.33,45.24,45.3,262644.0,43.1591,43.2163,43.1305,43.1877,262644.0
2022-01-27 13:35:00,45.3,45.39,45.29,45.33,322563.0,43.1877,43.2735,43.1782,43.2163,322563.0
2022-01-27 13:40:00,45.33,45.4,45.26,45.39,222384.0,43.2163,43.2831,43.1496,43.2735,222384.0
2022-01-27 13:45:00,45.39,45.43,45.35,45.38,179265.0,43.2735,43.3117,43.2354,43.264,179265.0
2022-01-27 13:50:00,45.38,45.38,45.31,45.31,97554.0,43.264,43.264,43.1973,43.1973,97554.0
2022-01-27 13:55:00,45.31,45.38,45.29,45.36,170160.0,43.1973,43.264,43.1782,43.2449,170160.0
2022-01-27 14:00:00,45.35,45.46,45.34,45.43,189831.0,43.2354,43.3403,43.2259,43.3117,189831.0
2022-01-27 14:05:00,45.43,45.47,45.38,45.42,182541.0,43.3117,43.3498,43.264,43.3021,182541.0
2022-01-27 14:10:00,45.42,45.45,45.37,45.4,117921.0,43.3021,43.3307,43.2545,43.2831,117921.0
2022-01-27 14:15:00,45.42,45.42,45.33,45.33,127539.0,43.3021,43.3021,43.2163,43.2163,127539.0
2022-01-27 14:20:00,45.34,45.36,45.27,45.27,152289.0,43.2259,43.2449,43.1591,43.1591,152289.0
2022-01-27 14:25:00,45.27,45.28,45.22,45.23,140355.0,43.1591,43.1687,43.1115,43.121,140355.0
2022-01-27 14:30:00,45.23,45.29,45.18,45.19,186699.0,43.121,43.1782,43.0733,43.0829,186699.0
2022-01-27 14:35:00,45.21,45.27,45.2,45.26,136923.0,43.1019,43.1591,43.0924,43.1496,136923.0
2022-01-27 14:40:00,45.26,45.33,45.24,45.28,176361.0,43.1496,43.2163,43.1305,43.1687,176361.0
2022-01-27 14:45:00,45.29,45.35,45.27,45.3,162699.0,43.1782,43.2354,43.1591,43.1877,162699.0
2022-01-27 14:50:00,45.29,45.32,45.24,45.25,141315.0,43.1782,43.2068,43.1305,43.1401,141315.0
2022-01-27 14:55:00,45.25,45.29,45.2,45.24,157791.0,43.1401,43.1782,43.0924,43.1305,157791.0
2022-01-27 15:00:00,45.24,45.33,45.24,45.3,196347.0,43.1305,43.2163,43.1305,43.1877,196347.0
2022-01-27 15:05:00,45.31,45.32,45.24,45.25,203139.0,43.1973,43.2068,43.1305,43.1401,203139.0
2022-01-27 15:10:00,45.26,45.26,45.15,45.16,137910.0,43.1496,43.1496,43.0447,43.0543,137910.0
2022-01-27 15:15:00,45.17,45.19,45.12,45.19,274551.0,43.0638,43.0829,43.0161,43.0829,274551.0
2022-01-27 15:20:00,45.18,45.21,45.13,45.2,239034.0,43.0733,43.1019,43.0257,43.0924,239034.0
2022-01-27 15:25:00,45.19,45.31,45.19,45.27,208032.0,43.0829,43.1973,43.0829,43.1591,208032.0
2022-01-27 15:30:00,45.27,45.35,45.26,45.29,288642.0,43.1591,43.2354,43.1496,43.1782,288642.0
2022-01-27 15:35:00,45.29,45.32,45.25,45.26,190971.0,43.1782,43.2068,43.1401,43.1496,190971.0
2022-01-27 15:40:00,45.26,45.38,45.26,45.36,350760.0,43.1496,43.264,43.1496,43.2449,350760.0
2022-01-27 15:45:00,45.36,45.41,45.23,45.25,324087.0,43.2449,43.2926,43.121,43.1401,324087.0
2022-01-27 15:50:00,45.26,45.31,45.22,45.3,361752.0,43.1496,43.1973,43.1115,43.1877,361752.0
2022-01-27 15:55:00,45.29,45.32,45.25,45.28,957732.0,43.1782,43.2068,43.1401,43.1687,957732.0
2022-01-28 09:30:00,45.33,45.37,45.07,45.11,488271.0,43.2163,43.2545,42.9685,43.0066,488271.0
2022-01-28 09:35:00,45.12,45.12,44.65,44.88,785466.0,43.0161,43.0161,42.568,42.7873,785466.0
2022-01-28 09:40:00,44.89,44.91,44.85,44.9,170892.0,42.7969,42.8159,42.7587,42.8064,170892.0
2022-01-28 09:45:00,44.91,44.97,44.87,44.89,183123.0,42.8159,42.8731,42.7778,42.7969,183123.0
2022-01-28 09:50:00,44.9,45.03,44.85,44.88,141843.0,42.8064,42.9303,42.7587,42.7873,141843.0
2022-01-28 09:55:00,44.88,44.94,44.85,44.92,139083.0,42.7873,42.8445,42.7587,42.8255,139083.0
2022-01-28 10:00:00,44.91,45.02,44.84,44.98,179682.0,42.8159,42.9208,42.7492,42.8827,179682.0
2022-01-28 10:05:00,44.99,45.0,44.9,44.95,127854.0,42.8922,42.9017,42.8064,42.8541,127854.0
2022-01-28 10:10:00,44.95,45.0,44.89,44.94,143799.0,42.8541,42.9017,42.7969,42.8445,143799.0
2022-01-28 10:15:00,44.93,45.0,44.9,44.99,160776.0,42.835,42.9017,42.8064,42.8922,160776.0
2022-01-28 10:20:00,45.0,45.0,44.93,44.99,153186.0,42.9017,42.9017,42.835,42.8922,153186.0
2022-01-28 10:25:00,45.0,45.0,44.92,44.97,137835.0,42.9017,42.9017,42.8255,42.8731,137835.0
2022-01-28 10:30:00,44.96,44.97,44.87,44.9,187482.0,42.8636,42.8731,42.7778,42.8064,187482.0
2022-01-28 10:35:00,44.9,44.97,44.9,44.96,156921.0,42.8064,42.8731,42.8064,42.8636,156921.0
2022-01-28 10:40:00,44.95,44.95,44.82,44.89,303147.0,42.8541,42.8541,42.7301,42.7969,303147.0
2022-01-28 10:45:00,44.89,44.97,44.86,44.95,212982.0,42.7969,42.8731,42.7683,42.8541,212982.0
2022-01-28 10:50:00,44.96,45.07,44.93,45.07,198651.0,42.8636,42.9685,42.835,42.9685,198651.0
2022-01-28 10:55:00,45.06,45.08,44.98,45.08,132225.0,42.9589,42.978,42.8827,42.978,132225.0
2022-01-28 11:00:00,45.09,45.12,45.03,45.03,122613.0,42.9875,43.0161,42.9303,42.9303,122613.0
2022-01-28 11:05:00,45.04,45.1,44.95,44.96,143559.0,42.9399,42.9971,42.8541,42.8636,143559.0
2022-01-28 11:10:00,44.97,45.09,44.96,45.07,181686.0,42.8731,42.9875,42.8636,42.9685,181686.0
2022-01-28 11:15:00,45.07,45.12,45.05,45.06,264582.0,42.9685,43.0161,42.9494,42.9589,264582.0
2022-01-28 11:20:00,45.09,45.1,45.03,45.04,129879.0,42.9875,42.9971,42.9303,42.9399,129879.0
2022-01-28 11:25:00,45.04,45.16,45.04,45.11,279522.0,42.9399,43.0543,42.9399,43.0066,279522.0
2022-01-28 11:30:00,45.11,45.14,45.05,45.1,274974.0,43.0066,43.0352,42.9494,42.9971,274974.0
2022-01-28 11:35:00,45.11,45.21,45.11,45.15,142749.0,43.0066,43.1019,43.0066,43.0447,142749.0
2022-01-28 11:40:00,45.15,45.16,45.12,45.13,95187.0,43.0447,43.0543,43.0161,43.0257,95187.0
2022-01-28 11:45:00,45.13,45.14,45.05,45.08,113664.0,43.0257,43.0352,42.9494,42.978,113664.0
2022-01-28 11:50:00,45.07,45.14,45.05,45.13,187788.0,42.9685,43.0352,42.9494,43.0257,187788.0
2022-01-28 11:55:00,45.13,45.24,45.12,45.24,206865.0,43.0257,43.1305,43.0161,43.1305,206865.0
2022-01-28 12:00:00,45.24,45.27,45.22,45.27,128466.0,43.1305,43.1591,43.1115,43.1591,128466.0
2022-01-28 12:05:00,45.27,45.31,45.24,45.31,257118.0,43.1591,43.1973,43.1305,43.1973,257118.0
2022-01-28 12:10:00,45.32,45.36,45.29,45.33,263637.0,43.2068,43.2449,43.1782,43.2163,263637.0
2022-01-28 12:15:00,45.34,45.44,45.33,45.42,175701.0,43.2259,43.3212,43.2163,43.3021,175701.0
2022-01-28 12:20:00,45.42,45.46,45.38,45.45,99381.0,43.3021,43.3403,43.264,43.3307,99381.0
2022-01-28 12:25:00,45.44,45.44,45.32,45.34,314607.0,43.3212,43.3212,43.2068,43.2259,314607.0
2022-01-28 12:30:00,45.34,45.4,45.34,45.38,61635.0,43.2259,43.2831,43.2259,43.264,61635.0
2022-01-28 12:35:00,45.39,45.41,45.32,45.4,68919.0,43.2735,43.2926,43.2068,43.2831,68919.0
2022-01-28 12:40:00,45.4,45.45,45.39,45.43,85065.0,43.2831,43.3307,43.2735,43.3117,85065.0
2022-01-28 12:45:00,45.42,45.43,45.33,45.39,69594.0,43.3021,43.3117,43.2163,43.2735,69594.0
2022-01-28 12:50:00,45.37,45.38,45.28,45.31,126930.0,43.2545,43.264,43.1687,43.1973,126930.0
2022-01-28 12:55:00,45.32,45.36,45.31,45.36,112842.0,43.2068,43.2449,43.1973,43.2449,112842.0
2022-01-28 13:00:00,45.37,45.42,45.34,45.41,84156.0,43.2545,43.3021,43.2259,43.2926,84156.0
2022-01-28 13:05:00,45.4,45.49,45.39,45.49,85152.0,43.2831,43.3689,43.2735,43.3689,85152.0
2022-01-28 13:10:00,45.48,45.49,45.46,45.47,112470.0,43.3593,43.3689,43.3403,43.3498,112470.0
2022-01-28 13:15:00,45.47,45.49,45.45,45.46,58509.0,43.3498,43.3689,43.3307,43.3403,58509.0
2022-01-28 13:20:00,45.46,45.48,45.4,45.44,59892.0,43.3403,43.3593,43.2831,43.3212,59892.0
2022-01-28 13:25:00,45.44,45.47,45.39,45.47,110112.0,43.3212,43.3498,43.2735,43.3498,110112.0
2022-01-28 13:30:00,45.48,45.52,45.48,45.51,211167.0,43.3593,43.3975,43.3593,43.3879,211167.0
2022-01-28 13:35:00,45.51,45.55,45.48,45.53,78834.0,43.3879,43.4261,43.3593,43.407,78834.0
2022-01-28 13:40:00,45.53,45.59,45.48,45.57,97215.0,43.407,43.4642,43.3593,43.4451,97215.0
2022-01-28 13:45:00,45.57,45.6,45.53,45.57,126756.0,43.4451,43.4737,43.407,43.4451,126756.0
2022-01-28 13:50:00,45.58,45.64,45.57,45.61,86550.0,43.4547,43.5119,43.4451,43.4833,86550.0
2022-01-28 13:55:00,45.61,45.64,45.57,45.57,108021.0,43.4833,43.5119,43.4451,43.4451,108021.0
2022-01-28 14:00:00,45.58,45.62,45.53,45.54,71790.0,43.4547,43.4928,43.407,43.4165,71790.0
2022-01-28 14:05:00,45.54,45.56,45.5,45.52,110841.0,43.4165,43.4356,43.3784,43.3975,110841.0
2022-01-28 14:10:00,45.52,45.52,45.38,45.39,120531.0,43.3975,43.3975,43.264,43.2735,120531.0
2022-01-28 14:15:00,45.39,45.39,45.3,45.31,181911.0,43.2735,43.2735,43.1877,43.1973,181911.0
2022-01-28 14:20:00,45.31,45.31,45.2,45.2,162159.0,43.1973,43.1973,43.0924,43.0924,162159.0
2022-01-28 14:25:00,45.2,45.26,45.18,45.23,166569.0,43.0924,43.1496,43.0733,43.121,166569.0
2022-01-28 14:30:00,45.22,45.24,45.16,45.21,139644.0,43.1115,43.1305,43.0543,43.1019,139644.0
2022-01-28 14:35:00,45.21,45.25,45.2,45.23,92358.0,43.1019,43.1401,43.0924,43.121,92358.0
2022-01-28 14:40:00,45.25,45.32,45.25,45.31,67746.0,43.1401,43.2068,43.1401,43.1973,67746.0
2022-01-28 14:45:00,45.32,45.36,45.29,45.35,153693.0,43.2068,43.2449,43.1782,43.2354,153693.0
2022-01-28 14:50:00,45.36,45.4,45.34,45.38,83181.0,43.2449,43.2831,43.2259,43.264,83181.0
2022-01-28 14:55:00,45.38,45.46,45.38,45.46,176094.0,43.264,43.3403,43.264,43.3403,176094.0
2022-01-28 15:00:00,45.46,45.52,45.44,45.49,158238.0,43.3403,43.3975,43.3212,43.3689,158238.0
2022-01-28 15:05:00,45.5,45.51,45.46,45.48,149076.0,43.3784,43.3879,43.3403,43.3593,149076.0
2022-01-28 15:10:00,45.48,45.48,45.37,45.43,220857.0,43.3593,43.3593,43.2545,43.3117,220857.0
2022-01-28 15:15:00,45.44,45.48,45.41,45.43,176616.0,43.3212,43.3593,43.2926,43.3117,176616.0
2022-01-28 15:20:00,45.43,45.51,45.41,45.5,166113.0,43.3117,43.3879,43.2926,43.3784,166113.0
2022-01-28 15:25:00,45.5,45.52,45.45,45.48,186990.0,43.3784,43.3975,43.3307,43.3593,186990.0
2022-01-28 15:30:00,45.48,45.55,45.4,45.51,286089.0,43.3593,43.4261,43.2831,43.3879,286089.0
2022-01-28 15:35:00,45.51,45.54,45.48,45.51,281436.0,43.3879,43.4165,43.3593,43.3879,281436.0
2022-01-28 15:40:00,45.52,45.66,45.49,45.65,626931.0,43.3975,43.5309,43.3689,43.5214,626931.0
2022-01-28 15:45:00,45.65,45.66,45.59,45.65,255942.0,43.5214,43.5309,43.4642,43.5214,255942.0
2022-01-28 15:50:00,45.66,45.77,45.64,45.7,666354.0,43.5309,43.6358,43.5119,43.5691,666354.0
2022-01-28 15:55:00,45.7,45.86,45.69,45.84,1218387.0,43.5691,43.7216,43.5596,43.7026,1218387.0
2022-01-31 09:30:00,45.7,45.92,45.57,45.88,594378.0,43.5691,43.7788,43.4451,43.7407,594378.0
2022-01-31 09:35:00,45.86,45.91,45.77,45.78,178512.0,43.7216,43.7693,43.6358,43.6454,178512.0
2022-01-31 09:40:00,45.79,45.81,45.7,45.72,175191.0,43.6549,43.674,43.5691,43.5882,175191.0
2022-01-31 09:45:00,45.74,45.76,45.63,45.76,200493.0,43.6072,43.6263,43.5023,43.6263,200493.0
2022-01-31 09:50:00,45.76,45.82,45.74,45.74,186078.0,43.6263,43.6835,43.6072,43.6072,186078.0
2022-01-31 09:55:00,45.76,45.89,45.73,45.88,208764.0,43.6263,43.7502,43.5977,43.7407,208764.0
2022-01-31 10:00:00,45.88,46.03,45.85,45.88,213051.0,43.7407,43.8837,43.7121,43.7407,213051.0
2022-01-31 10:05:00,45.88,45.99,45.86,45.99,178611.0,43.7407,43.8456,43.7216,43.8456,178611.0
2022-01-31 10:10:00,45.98,46.0,45.93,45.94,169746.0,43.836,43.8551,43.7884,43.7979,169746.0
2022-01-31 10:15:00,45.94,46.02,45.93,45.96,116307.0,43.7979,43.8742,43.7884,43.817,116307.0
2022-01-31 10:20:00,45.98,45.99,45.95,45.96,121605.0,43.836,43.8456,43.8074,43.817,121605.0
2022-01-31 10:25:00,45.98,45.98,45.91,45.92,100716.0,43.836,43.836,43.7693,43.7788,100716.0
2022-01-31 10:30:00,45.92,45.96,45.89,45.92,123534.0,43.7788,43.817,43.7502,43.7788,123534.0
2022-01-31 10:35:00,45.92,45.98,45.9,45.91,102588.0,43.7788,43.836,43.7598,43.7693,102588.0
2022-01-31 10:40:00,45.9,45.94,45.88,45.93,96819.0,43.7598,43.7979,43.7407,43.7884,96819.0
2022-01-31 10:45:00,45.93,45.96,45.91,45.93,126018.0,43.7884,43.817,43.7693,43.7884,126018.0
2022-01-31 10:50:00,45.94,46.01,45.94,45.97,117783.0,43.7979,43.8646,43.7979,43.8265,117783.0
2022-01-31 10:55:00,45.98,45.98,45.91,45.95,125655.0,43.836,43.836,43.7693,43.8074,125655.0
2022-01-31 11:00:00,45.95,45.97,45.91,45.93,101670.0,43.8074,43.8265,43.7693,43.7884,101670.0
2022-01-31 11:05:00,45.94,46.01,45.94,45.99,72078.0,43.7979,43.8646,43.7979,43.8456,72078.0
2022-01-31 11:10:00,45.99,46.05,45.97,46.05,98472.0,43.8456,43.9028,43.8265,43.9028,98472.0
2022-01-31 11:15:00,46.05,46.08,46.01,46.07,79365.0,43.9028,43.9314,43.8646,43.9218,79365.0
2022-01-31 11:20:00,46.07,46.1,46.03,46.07,109173.0,43.9218,43.9504,43.8837,43.9218,109173.0
2022-01-31 11:25:00,46.07,46.12,46.05,46.1,87096.0,43.9218,43.9695,43.9028,43.9504,87096.0
2022-01-31 11:30:00,46.11,46.12,46.04,46.07,92469.0,43.96,43.9695,43.8932,43.9218,92469.0
2022-01-31 11:35:00,46.08,46.14,46.07,46.14,72471.0,43.9314,43.9886,43.9218,43.9886,72471.0
2022-01-31 11:40:00,46.15,46.23,46.15,46.21,91566.0,43.9981,44.0744,43.9981,44.0553,91566.0
2022-01-31 11:45:00,46.22,46.25,46.19,46.24,79596.0,44.0648,44.0934,44.0362,44.0839,79596.0
2022-01-31 11:50:00,46.24,46.31,46.24,46.3,146766.0,44.0839,44.1506,44.0839,44.1411,146766.0
2022-01-31 11:55:00,46.3,46.32,46.28,46.31,86616.0,44.1411,44.1602,44.122,44.1506,86616.0
2022-01-31 12:00:00,46.31,46.32,46.24,46.27,81747.0,44.1506,44.1602,44.0839,44.1125,81747.0
2022-01-31 12:05:00,46.27,46.33,46.27,46.28,90858.0,44.1125,44.1697,44.1125,44.122,90858.0
2022-01-31 12:10:00,46.28,46.31,46.27,46.29,109419.0,44.122,44.1506,44.1125,44.1316,109419.0
2022-01-31 12:15:00,46.31,46.41,46.29,46.41,114144.0,44.1506,44.246,44.1316,44.246,114144.0
2022-01-31 12:20:00,46.41,46.41,46.34,46.36,128283.0,44.246,44.246,44.1792,44.1983,128283.0
2022-01-31 12:25:00,46.35,46.38,46.33,46.37,84762.0,44.1888,44.2174,44.1697,44.2078,84762.0
2022-01-31 12:30:00,46.37,46.38,46.33,46.34,83334.0,44.2078,44.2174,44.1697,44.1792,83334.0
2022-01-31 12:35:00,46.34,46.36,46.33,46.35,67107.0,44.1792,44.1983,44.1697,44.1888,67107.0
2022-01-31 12:40:00,46.35,46.36,46.33,46.33,69501.0,44.1888,44.1983,44.1697,44.1697,69501.0
2022-01-31 12:45:00,46.32,46.34,46.31,46.33,100689.0,44.1602,44.1792,44.1506,44.1697,100689.0
2022-01-31 12:50:00,46.33,46.37,46.32,46.36,83472.0,44.1697,44.2078,44.1602,44.1983,83472.0
2022-01-31 12:55:00,46.35,46.42,46.34,46.41,88191.0,44.1888,44.2555,44.1792,44.246,88191.0
2022-01-31 13:00:00,46.4,46.41,46.34,46.35,94071.0,44.2364,44.246,44.1792,44.1888,94071.0
2022-01-31 13:05:00,46.35,46.37,46.34,46.37,60702.0,44.1888,44.2078,44.1792,44.2078,60702.0
2022-01-31 13:10:00,46.38,46.38,46.33,46.38,75864.0,44.2174,44.2174,44.1697,44.2174,75864.0
2022-01-31 13:15:00,46.39,46.41,46.34,46.41,111366.0,44.2269,44.246,44.1792,44.246,111366.0
2022-01-31 13:20:00,46.41,46.42,46.39,46.4,99279.0,44.246,44.2555,44.2269,44.2364,99279.0
2022-01-31 13:25:00,46.4,46.47,46.38,46.45,111864.0,44.2364,44.3032,44.2174,44.2841,111864.0
2022-01-31 13:30:00,46.45,46.51,46.41,46.48,119466.0,44.2841,44.3413,44.246,44.3127,119466.0
2022-01-31 13:35:00,46.47,46.52,46.46,46.48,128241.0,44.3032,44.3508,44.2936,44.3127,128241.0
2022-01-31 13:40:00,46.49,46.52,46.47,46.47,120597.0,44.3222,44.3508,44.3032,44.3032,120597.0
2022-01-31 13:45:00,46.48,46.48,46.39,46.4,94986.0,44.3127,44.3127,44.2269,44.2364,94986.0
2022-01-31 13:50:00,46.4,46.41,46.34,46.37,86277.0,44.2364,44.246,44.1792,44.2078,86277.0
2022-01-31 13:55:00,46.37,46.48,46.37,46.48,78861.0,44.2078,44.3127,44.2078,44.3127,78861.0
2022-01-31 14:00:00,46.48,46.54,46.46,46.53,134022.0,44.3127,44.3699,44.2936,44.3604,134022.0
2022-01-31 14:05:00,46.53,46.57,46.52,46.57,91152.0,44.3604,44.3985,44.3508,44.3985,91152.0
2022-01-31 14:10:00,46.56,46.59,46.55,46.57,164589.0,44.389,44.4176,44.3795,44.3985,164589.0
2022-01-31 14:15:00,46.56,46.58,46.53,46.58,88335.0,44.389,44.4081,44.3604,44.4081,88335.0
2022-01-31 14:20:00,46.58,46.59,46.56,46.56,128661.0,44.4081,44.4176,44.389,44.389,128661.0
2022-01-31 14:25:00,46.56,46.56,46.53,46.54,139593.0,44.389,44.389,44.3604,44.3699,139593.0
2022-01-31 14:30:00,46.54,46.54,46.48,46.51,144423.0,44.3699,44.3699,44.3127,44.3413,144423.0
2022-01-31 14:35:00,46.51,46.51,46.47,46.5,109818.0,44.3413,44.3413,44.3032,44.3318,109818.0
2022-01-31 14:40:00,46.5,46.5,46.46,46.47,121770.0,44.3318,44.3318,44.2936,44.3032,121770.0
2022-01-31 14:45:00,46.47,46.49,46.46,46.47,137799.0,44.3032,44.3222,44.2936,44.3032,137799.0
2022-01-31 14:50:00,46.46,46.48,46.45,46.48,95613.0,44.2936,44.3127,44.2841,44.3127,95613.0
2022-01-31 14:55:00,46.48,46.52,46.48,46.51,109014.0,44.3127,44.3508,44.3127,44.3413,109014.0
2022-01-31 15:00:00,46.5,46.54,46.5,46.53,93060.0,44.3318,44.3699,44.3318,44.3604,93060.0
2022-01-31 15:05:00,46.54,46.55,46.48,46.5,160812.0,44.3699,44.3795,44.3127,44.3318,160812.0
2022-01-31 15:10:00,46.51,46.51,46.42,46.44,149295.0,44.3413,44.3413,44.2555,44.2746,149295.0
2022-01-31 15:15:00,46.44,46.47,46.4,46.46,117684.0,44.2746,44.3032,44.2364,44.2936,117684.0
2022-01-31 15:20:00,46.45,46.56,46.45,46.53,197421.0,44.2841,44.389,44.2841,44.3604,197421.0
2022-01-31 15:25:00,46.52,46.57,46.52,46.57,168132.0,44.3508,44.3985,44.3508,44.3985,168132.0
2022-01-31 15:30:00,46.57,46.64,46.53,46.64,411921.0,44.3985,44.4653,44.3604,44.4653,411921.0
2022-01-31 15:35:00,46.64,46.64,46.59,46.62,254880.0,44.4653,44.4653,44.4176,44.4462,254880.0
2022-01-31 15:40:00,46.62,46.63,46.53,46.54,278571.0,44.4462,44.4557,44.3604,44.3699,278571.0
2022-01-31 15:45:00,46.55,46.55,46.51,46.54,284913.0,44.3795,44.3795,44.3413,44.3699,284913.0
2022-01-31 15:50:00,46.54,46.68,46.54,46.64,494505.0,44.3699,44.5034,44.3699,44.4653,494505.0
2022-01-31 15:55:00,46.64,46.66,46.58,46.6,1153665.0,44.4653,44.4843,44.4081,44.4271,1153665.0
2022-02-01 09:30:00,46.4,46.55,46.34,46.49,390306.0,44.2364,44.3795,44.1792,44.3222,390306.0
2022-02-01 09:35:00,46.48,46.73,46.46,46.68,220110.0,44.3127,44.5511,44.2936,44.5034,220110.0
2022-02-01 09:40:00,46.68,46.69,46.48,46.62,207867.0,44.5034,44.5129,44.3127,44.4462,207867.0
2022-02-01 09:45:00,46.62,46.63,46.44,46.56,140976.0,44.4462,44.4557,44.2746,44.389,140976.0
2022-02-01 09:50:00,46.57,46.6,46.46,46.48,193935.0,44.3985,44.4271,44.2936,44.3127,193935.0
2022-02-01 09:55:00,46.48,46.5,46.39,46.48,171351.0,44.3127,44.3318,44.2269,44.3127,171351.0
2022-02-01 10:00:00,46.48,46.52,46.41,46.41,261000.0,44.3127,44.3508,44.246,44.246,261000.0
2022-02-01 10:05:00,46.41,46.5,46.38,46.4,163632.0,44.246,44.3318,44.2174,44.2364,163632.0
2022-02-01 10:10:00,46.41,46.49,46.41,46.49,193509.0,44.246,44.3222,44.246,44.3222,193509.0
2022-02-01 10:15:00,46.48,46.48,46.34,46.34,147573.0,44.3127,44.3127,44.1792,44.1792,147573.0
2022-02-01 10:20:00,46.34,46.46,46.33,46.46,159531.0,44.1792,44.2936,44.1697,44.2936,159531.0
2022-02-01 10:25:00,46.46,46.49,46.39,46.39,212196.0,44.2936,44.3222,44.2269,44.2269,212196.0
2022-02-01 10:30:00,46.4,46.42,46.35,46.42,234138.0,44.2364,44.2555,44.1888,44.2555,234138.0
2022-02-01 10:35:00,46.43,46.5,46.41,46.44,118137.0,44.265,44.3318,44.246,44.2746,118137.0
2022-02-01 10:40:00,46.46,46.49,46.4,46.46,93678.0,44.2936,44.3222,44.2364,44.2936,93678.0
2022-02-01 10:45:00,46.45,46.5,46.44,46.49,84249.0,44.2841,44.3318,44.2746,44.3222,84249.0
2022-02-01 10:50:00,46.49,46.56,46.49,46.56,151137.0,44.3222,44.389,44.3222,44.389,151137.0
2022-02-01 10:55:00,46.56,46.6,46.55,46.57,140568.0,44.389,44.4271,44.3795,44.3985,140568.0
2022-02-01 11:00:00,46.57,46.6,46.55,46.56,110805.0,44.3985,44.4271,44.3795,44.389,110805.0
2022-02-01 11:05:00,46.57,46.59,46.51,46.57,146685.0,44.3985,44.4176,44.3413,44.3985,146685.0
2022-02-01 11:10:00,46.57,46.58,46.54,46.55,92385.0,44.3985,44.4081,44.3699,44.3795,92385.0
2022-02-01 11:15:00,46.55,46.57,46.53,46.57,108663.0,44.3795,44.3985,44.3604,44.3985,108663.0
2022-02-01 11:20:00,46.57,46.63,46.57,46.59,116607.0,44.3985,44.4557,44.3985,44.4176,116607.0
2022-02-01 11:25:00,46.59,46.6,46.54,46.56,157251.0,44.4176,44.4271,44.3699,44.389,157251.0
2022-02-01 11:30:00,46.55,46.56,46.5,46.56,84579.0,44.3795,44.389,44.3318,44.389,84579.0
2022-02-01 11:35:00,46.56,46.58,46.52,46.53,57390.0,44.389,44.4081,44.3508,44.3604,57390.0
2022-02-01 11:40:00,46.54,46.6,46.52,46.59,180369.0,44.3699,44.4271,44.3508,44.4176,180369.0
2022-02-01 11:45:00,46.59,46.59,46.49,46.5,101901.0,44.4176,44.4176,44.3222,44.3318,101901.0
2022-02-01 11:50:00,46.5,46.55,46.5,46.53,187941.0,44.3318,44.3795,44.3318,44.3604,187941.0
2022-02-01 11:55:00,46.53,46.54,46.47,46.52,171597.0,44.3604,44.3699,44.3032,44.3508,171597.0
2022-02-01 12:00:00,46.53,46.59,46.51,46.58,73032.0,44.3604,44.4176,44.3413,44.4081,73032.0
2022-02-01 12:05:00,46.58,46.66,46.58,46.63,187818.0,44.4081,44.4843,44.4081,44.4557,187818.0
2022-02-01 12:10:00,46.62,46.63,46.59,46.61,137733.0,44.4462,44.4557,44.4176,44.4367,137733.0
2022-02-01 12:15:00,46.61,46.63,46.6,46.61,57672.0,44.4367,44.4557,44.4271,44.4367,57672.0
2022-02-01 12:20:00,46.61,46.61,46.56,46.57,71562.0,44.4367,44.4367,44.389,44.3985,71562.0
2022-02-01 12:25:00,46.57,46.58,46.55,46.58,44979.0,44.3985,44.4081,44.3795,44.4081,44979.0
2022-02-01 12:30:00,46.59,46.59,46.51,46.53,76980.0,44.4176,44.4176,44.3413,44.3604,76980.0
2022-02-01 12:35:00,46.53,46.57,46.53,46.55,56052.0,44.3604,44.3985,44.3604,44.3795,56052.0
2022-02-01 12:40:00,46.55,46.57,46.52,46.52,71577.0,44.3795,44.3985,44.3508,44.3508,71577.0
2022-02-01 12:45:00,46.53,46.53,46.48,46.49,97650.0,44.3604,44.3604,44.3127,44.3222,97650.0
2022-02-01 12:50:00,46.49,46.5,46.48,46.5,52539.0,44.3222,44.3318,44.3127,44.3318,52539.0
2022-02-01 12:55:00,46.5,46.56,46.5,46.55,43836.0,44.3318,44.389,44.3318,44.3795,43836.0
2022-02-01 13:00:00,46.55,46.56,46.51,46.52,69195.0,44.3795,44.389,44.3413,44.3508,69195.0
2022-02-01 13:05:00,46.51,46.55,46.51,46.53,71187.0,44.3413,44.3795,44.3413,44.3604,71187.0
2022-02-01 13:10:00,46.53,46.55,46.52,46.53,165606.0,44.3604,44.3795,44.3508,44.3604,165606.0
2022-02-01 13:15:00,46.53,46.58,46.52,46.57,40593.0,44.3604,44.4081,44.3508,44.3985,40593.0
2022-02-01 13:20:00,46.57,46.61,46.57,46.61,68136.0,44.3985,44.4367,44.3985,44.4367,68136.0
2022-02-01 13:25:00,46.6,46.65,46.6,46.65,84378.0,44.4271,44.4748,44.4271,44.4748,84378.0
2022-02-01 13:30:00,46.65,46.71,46.64,46.69,139419.0,44.4748,44.532,44.4653,44.5129,139419.0
2022-02-01 13:35:00,46.69,46.72,46.65,46.71,116367.0,44.5129,44.5415,44.4748,44.532,116367.0
2022-02-01 13:40:00,46.71,46.76,46.71,46.75,93522.0,44.532,44.5797,44.532,44.5701,93522.0
2022-02-01 13:45:00,46.75,46.8,46.75,46.8,81648.0,44.5701,44.6178,44.5701,44.6178,81648.0
2022-02-01 13:50:00,46.8,46.82,46.78,46.81,97473.0,44.6178,44.6369,44.5987,44.6273,97473.0
2022-02-01 13:55:00,46.81,46.84,46.77,46.79,174057.0,44.6273,44.6559,44.5892,44.6083,174057.0
2022-02-01 14:00:00,46.79,46.81,46.77,46.77,74316.0,44.6083,44.6273,44.5892,44.5892,74316.0
2022-02-01 14:05:00,46.77,46.79,46.74,46.78,71205.0,44.5892,44.6083,44.5606,44.5987,71205.0
2022-02-01 14:10:00,46.78,46.82,46.77,46.81,55047.0,44.5987,44.6369,44.5892,44.6273,55047.0
2022-02-01 14:15:00,46.82,46.86,46.82,46.85,92319.0,44.6369,44.675,44.6369,44.6655,92319.0
2022-02-01 14:20:00,46.84,46.85,46.8,46.85,61368.0,44.6559,44.6655,44.6178,44.6655,61368.0
2022-02-01 14:25:00,46.85,46.91,46.84,46.9,139824.0,44.6655,44.7227,44.6559,44.7131,139824.0
2022-02-01 14:30:00,46.9,46.91,46.86,46.9,163239.0,44.7131,44.7227,44.675,44.7131,163239.0
2022-02-01 14:35:00,46.9,46.91,46.82,46.83,119631.0,44.7131,44.7227,44.6369,44.6464,119631.0
2022-02-01 14:40:00,46.83,46.84,46.79,46.84,106494.0,44.6464,44.6559,44.6083,44.6559,106494.0
2022-02-01 14:45:00,46.84,46.9,46.82,46.86,293259.0,44.6559,44.7131,44.6369,44.675,293259.0
2022-02-01 14:50:00,46.86,46.89,46.85,46.85,111294.0,44.675,44.7036,44.6655,44.6655,111294.0
2022-02-01 14:55:00,46.85,46.88,46.84,46.87,81519.0,44.6655,44.6941,44.6559,44.6845,81519.0
2022-02-01 15:00:00,46.87,46.92,46.85,46.91,211500.0,44.6845,44.7322,44.6655,44.7227,211500.0
2022-02-01 15:05:00,46.9,46.97,46.89,46.93,202584.0,44.7131,44.7799,44.7036,44.7417,202584.0
2022-02-01 15:10:00,46.92,46.97,46.91,46.93,110925.0,44.7322,44.7799,44.7227,44.7417,110925.0
2022-02-01 15:15:00,46.93,46.95,46.9,46.95,105423.0,44.7417,44.7608,44.7131,44.7608,105423.0
2022-02-01 15:20:00,46.95,46.97,46.94,46.97,82137.0,44.7608,44.7799,44.7513,44.7799,82137.0
2022-02-01 15:25:00,46.97,47.01,46.94,46.99,150684.0,44.7799,44.818,44.7513,44.7989,150684.0
2022-02-01 15:30:00,47.0,47.03,46.94,46.96,162849.0,44.8085,44.8371,44.7513,44.7703,162849.0
2022-02-01 15:35:00,46.96,46.96,46.87,46.9,169047.0,44.7703,44.7703,44.6845,44.7131,169047.0
2022-02-01 15:40:00,46.9,46.98,46.9,46.97,177033.0,44.7131,44.7894,44.7131,44.7799,177033.0
2022-02-01 15:45:00,46.97,47.0,46.94,47.0,193386.0,44.7799,44.8085,44.7513,44.8085,193386.0
2022-02-01 15:50:00,47.01,47.05,46.99,47.03,306027.0,44.818,44.8561,44.7989,44.8371,306027.0
2022-02-01 15:55:00,47.02,47.03,46.95,46.96,975078.0,44.8275,44.8371,44.7608,44.7703,975078.0
2022-02-02 09:30:00,47.0,47.21,46.85,47.01,545571.0,44.8085,45.0087,44.6655,44.818,545571.0
2022-02-02 09:35:00,47.01,47.05,46.85,46.97,316248.0,44.818,44.8561,44.6655,44.7799,316248.0
2022-02-02 09:40:00,46.99,47.08,46.95,47.05,313155.0,44.7989,44.8847,44.7608,44.8561,313155.0
2022-02-02 09:45:00,47.03,47.16,47.0,47.03,342726.0,44.8371,44.961,44.8085,44.8371,342726.0
2022-02-02 09:50:00,47.05,47.07,46.87,46.9,186099.0,44.8561,44.8752,44.6845,44.7131,186099.0
2022-02-02 09:55:00,46.89,46.94,46.83,46.88,243174.0,44.7036,44.7513,44.6464,44.6941,243174.0
2022-02-02 10:00:00,46.89,46.97,46.86,46.89,224961.0,44.7036,44.7799,44.675,44.7036,224961.0
2022-02-02 10:05:00,46.88,46.89,46.79,46.85,465153.0,44.6941,44.7036,44.6083,44.6655,465153.0
2022-02-02 10:10:00,46.85,46.96,46.84,46.88,129636.0,44.6655,44.7703,44.6559,44.6941,129636.0
2022-02-02 10:15:00,46.89,46.91,46.82,46.87,143409.0,44.7036,44.7227,44.6369,44.6845,143409.0
2022-02-02 10:20:00,46.87,46.94,46.86,46.87,116094.0,44.6845,44.7513,44.675,44.6845,116094.0
2022-02-02 10:25:00,46.87,46.89,46.82,46.83,127986.0,44.6845,44.7036,44.6369,44.6464,127986.0
2022-02-02 10:30:00,46.81,46.86,46.77,46.83,134697.0,44.6273,44.675,44.5892,44.6464,134697.0
2022-02-02 10:35:00,46.84,46.92,46.82,46.91,160266.0,44.6559,44.7322,44.6369,44.7227,160266.0
2022-02-02 10:40:00,46.92,46.97,46.92,46.94,145203.0,44.7322,44.7799,44.7322,44.7513,145203.0
2022-02-02 10:45:00,46.93,46.94,46.85,46.87,106578.0,44.7417,44.7513,44.6655,44.6845,106578.0
2022-02-02 10:50:00,46.88,46.91,46.86,46.87,115629.0,44.6941,44.7227,44.675,44.6845,115629.0
2022-02-02 10:55:00,46.87,46.92,46.85,46.91,113604.0,44.6845,44.7322,44.6655,44.7227,113604.0
2022-02-02 11:00:00,46.9,46.91,46.86,46.88,184569.0,44.7131,44.7227,44.675,44.6941,184569.0
2022-02-02 11:05:00,46.88,46.91,46.82,46.83,130170.0,44.6941,44.7227,44.6369,44.6464,130170.0
2022-02-02 11:10:00,46.82,46.89,46.82,46.85,158403.0,44.6369,44.7036,44.6369,44.6655,158403.0
2022-02-02 11:15:00,46.84,46.87,46.82,46.85,93648.0,44.6559,44.6845,44.6369,44.6655,93648.0
2022-02-02 11:20:00,46.85,46.88,46.8,46.8,87135.0,44.6655,44.6941,44.6178,44.6178,87135.0
2022-02-02 11:25:00,46.81,46.85,46.78,46.79,85386.0,44.6273,44.6655,44.5987,44.6083,85386.0
2022-02-02 11:30:00,46.79,46.79,46.72,46.77,130536.0,44.6083,44.6083,44.5415,44.5892,130536.0
2022-02-02 11:35:00,46.76,46.82,46.76,46.81,79419.0,44.5797,44.6369,44.5797,44.6273,79419.0
2022-02-02 11:40:00,46.81,46.88,46.81,46.88,76950.0,44.6273,44.6941,44.6273,44.6941,76950.0
2022-02-02 11:45:00,46.88,46.99,46.88,46.98,117639.0,44.6941,44.7989,44.6941,44.7894,117639.0
2022-02-02 11:50:00,46.98,46.99,46.95,46.96,86436.0,44.7894,44.7989,44.7608,44.7703,86436.0
2022-02-02 11:55:00,46.96,46.97,46.9,46.9,68133.0,44.7703,44.7799,44.7131,44.7131,68133.0
2022-02-02 12:00:00,46.9,46.93,46.88,46.91,44001.0,44.7131,44.7417,44.6941,44.7227,44001.0
2022-02-02 12:05:00,46.91,46.97,46.9,46.97,50523.0,44.7227,44.7799,44.7131,44.7799,50523.0
2022-02-02 12:10:00,46.96,46.98,46.94,46.96,79146.0,44.7703,44.7894,44.7513,44.7703,79146.0
2022-02-02 12:15:00,46.96,47.02,46.96,46.99,75999.0,44.7703,44.8275,44.7703,44.7989,75999.0
2022-02-02 12:20:00,46.99,47.0,46.95,46.98,70746.0,44.7989,44.8085,44.7608,44.7894,70746.0
2022-02-02 12:25:00,46.98,47.01,46.98,46.99,83253.0,44.7894,44.818,44.7894,44.7989,83253.0
2022-02-02 12:30:00,46.99,47.01,46.97,47.01,93618.0,44.7989,44.818,44.7799,44.818,93618.0
2022-02-02 12:35:00,47.01,47.05,47.0,47.05,60579.0,44.818,44.8561,44.8085,44.8561,60579.0
2022-02-02 12:40:00,47.04,47.06,47.03,47.04,71994.0,44.8466,44.8657,44.8371,44.8466,71994.0
2022-02-02 12:45:00,47.04,47.12,47.04,47.11,67332.0,44.8466,44.9229,44.8466,44.9133,67332.0
2022-02-02 12:50:00,47.11,47.12,47.1,47.11,56160.0,44.9133,44.9229,44.9038,44.9133,56160.0
2022-02-02 12:55:00,47.11,47.13,47.1,47.12,107400.0,44.9133,44.9324,44.9038,44.9229,107400.0
2022-02-02 13:00:00,47.13,47.17,47.13,47.14,75501.0,44.9324,44.9705,44.9324,44.9419,75501.0
2022-02-02 13:05:00,47.13,47.14,47.08,47.09,52893.0,44.9324,44.9419,44.8847,44.8943,52893.0
2022-02-02 13:10:00,47.1,47.11,47.03,47.03,58767.0,44.9038,44.9133,44.8371,44.8371,58767.0
2022-02-02 13:15:00,47.04,47.04,46.98,47.0,100461.0,44.8466,44.8466,44.7894,44.8085,100461.0
2022-02-02 13:20:00,46.99,47.02,46.97,47.01,46884.0,44.7989,44.8275,44.7799,44.818,46884.0
2022-02-02 13:25:00,47.01,47.04,46.97,47.0,75510.0,44.818,44.8466,44.7799,44.8085,75510.0
2022-02-02 13:30:00,47.01,47.04,47.0,47.03,47424.0,44.818,44.8466,44.8085,44.8371,47424.0
2022-02-02 13:35:00,47.03,47.07,47.03,47.06,43767.0,44.8371,44.8752,44.8371,44.8657,43767.0
2022-02-02 13:40:00,47.06,47.08,47.06,47.07,53658.0,44.8657,44.8847,44.8657,44.8752,53658.0
2022-02-02 13:45:00,47.08,47.1,47.06,47.07,46179.0,44.8847,44.9038,44.8657,44.8752,46179.0
2022-02-02 13:50:00,47.07,47.12,47.06,47.12,48150.0,44.8752,44.9229,44.8657,44.9229,48150.0
2022-02-02 13:55:00,47.12,47.13,47.11,47.12,47391.0,44.9229,44.9324,44.9133,44.9229,47391.0
2022-02-02 14:00:00,47.13,47.14,47.06,47.09,68940.0,44.9324,44.9419,44.8657,44.8943,68940.0
2022-02-02 14:05:00,47.09,47.11,47.07,47.1,62331.0,44.8943,44.9133,44.8752,44.9038,62331.0
2022-02-02 14:10:00,47.11,47.14,47.11,47.13,70257.0,44.9133,44.9419,44.9133,44.9324,70257.0
2022-02-02 14:15:00,47.13,47.13,47.09,47.12,66609.0,44.9324,44.9324,44.8943,44.9229,66609.0
2022-02-02 14:20:00,47.11,47.12,47.05,47.06,91140.0,44.9133,44.9229,44.8561,44.8657,91140.0
2022-02-02 14:25:00,47.06,47.09,47.04,47.05,146022.0,44.8657,44.8943,44.8466,44.8561,146022.0
2022-02-02 14:30:00,47.05,47.05,46.99,47.04,153339.0,44.8561,44.8561,44.7989,44.8466,153339.0
2022-02-02 14:35:00,47.04,47.05,47.01,47.02,82560.0,44.8466,44.8561,44.818,44.8275,82560.0
2022-02-02 14:40:00,47.03,47.05,47.02,47.03,105435.0,44.8371,44.8561,44.8275,44.8371,105435.0
2022-02-02 14:45:00,47.04,47.08,47.03,47.07,117345.0,44.8466,44.8847,44.8371,44.8752,117345.0
2022-02-02 14:50:00,47.07,47.08,47.04,47.06,99939.0,44.8752,44.8847,44.8466,44.8657,99939.0
2022-02-02 14:55:00,47.06,47.08,47.01,47.03,134037.0,44.8657,44.8847,44.818,44.8371,134037.0
2022-02-02 15:00:00,47.03,47.05,47.0,47.03,140511.0,44.8371,44.8561,44.8085,44.8371,140511.0
2022-02-02 15:05:00,47.02,47.02,46.97,46.99,118719.0,44.8275,44.8275,44.7799,44.7989,118719.0
2022-02-02 15:10:00,46.99,47.03,46.98,47.02,79620.0,44.7989,44.8371,44.7894,44.8275,79620.0
2022-02-02 15:15:00,47.02,47.11,47.02,47.1,139875.0,44.8275,44.9133,44.8275,44.9038,139875.0
2022-02-02 15:20:00,47.1,47.12,47.07,47.11,117609.0,44.9038,44.9229,44.8752,44.9133,117609.0
2022-02-02 15:25:00,47.1,47.14,47.08,47.13,132144.0,44.9038,44.9419,44.8847,44.9324,132144.0
2022-02-02 15:30:00,47.13,47.14,47.06,47.1,129420.0,44.9324,44.9419,44.8657,44.9038,129420.0
2022-02-02 15:35:00,47.1,47.11,47.04,47.05,118887.0,44.9038,44.9133,44.8466,44.8561,118887.0
2022-02-02 15:40:00,47.05,47.09,47.05,47.06,149070.0,44.8561,44.8943,44.8561,44.8657,149070.0
2022-02-02 15:45:00,47.06,47.1,47.04,47.06,154611.0,44.8657,44.9038,44.8466,44.8657,154611.0
2022-02-02 15:50:00,47.06,47.08,47.0,47.03,237879.0,44.8657,44.8847,44.8085,44.8371,237879.0
2022-02-02 15:55:00,47.04,47.06,46.93,46.95,920055.0,44.8466,44.8657,44.7417,44.7608,920055.0
2022-02-03 09:30:00,46.75,46.96,46.72,46.87,582018.0,44.5701,44.7703,44.5415,44.6845,582018.0
2022-02-03 09:35:00,46.85,46.88,46.74,46.85,103836.0,44.6655,44.6941,44.5606,44.6655,103836.0
2022-02-03 09:40:00,46.82,46.82,46.59,46.61,191313.0,44.6369,44.6369,44.4176,44.4367,191313.0
2022-02-03 09:45:00,46.6,46.78,46.59,46.73,249201.0,44.4271,44.5987,44.4176,44.5511,249201.0
2022-02-03 09:50:00,46.74,46.76,46.64,46.68,106047.0,44.5606,44.5797,44.4653,44.5034,106047.0
2022-02-03 09:55:00,46.69,46.74,46.64,46.73,142965.0,44.5129,44.5606,44.4653,44.5511,142965.0
2022-02-03 10:00:00,46.73,46.79,46.69,46.72,304782.0,44.5511,44.6083,44.5129,44.5415,304782.0
2022-02-03 10:05:00,46.72,46.75,46.67,46.73,137196.0,44.5415,44.5701,44.4939,44.5511,137196.0
2022-02-03 10:10:00,46.74,46.74,46.69,46.72,108456.0,44.5606,44.5606,44.5129,44.5415,108456.0
2022-02-03 10:15:00,46.71,46.73,46.65,46.65,121071.0,44.532,44.5511,44.4748,44.4748,121071.0
2022-02-03 10:20:00,46.66,46.69,46.62,46.63,204411.0,44.4843,44.5129,44.4462,44.4557,204411.0
2022-02-03 10:25:00,46.64,46.76,46.63,46.73,143235.0,44.4653,44.5797,44.4557,44.5511,143235.0
2022-02-03 10:30:00,46.73,46.83,46.72,46.81,63672.0,44.5511,44.6464,44.5415,44.6273,63672.0
2022-02-03 10:35:00,46.82,46.92,46.81,46.89,119646.0,44.6369,44.7322,44.6273,44.7036,119646.0
2022-02-03 10:40:00,46.91,47.02,46.9,47.0,164316.0,44.7227,44.8275,44.7131,44.8085,164316.0
2022-02-03 10:45:00,47.01,47.05,46.97,46.99,153471.0,44.818,44.8561,44.7799,44.7989,153471.0
2022-02-03 10:50:00,46.99,47.03,46.99,47.02,115647.0,44.7989,44.8371,44.7989,44.8275,115647.0
2022-02-03 10:55:00,47.02,47.09,46.99,47.06,163038.0,44.8275,44.8943,44.7989,44.8657,163038.0
2022-02-03 11:00:00,47.05,47.12,47.02,47.05,129090.0,44.8561,44.9229,44.8275,44.8561,129090.0
2022-02-03 11:05:00,47.05,47.08,47.03,47.05,141123.0,44.8561,44.8847,44.8371,44.8561,141123.0
2022-02-03 11:10:00,47.05,47.09,47.04,47.04,113397.0,44.8561,44.8943,44.8466,44.8466,113397.0
2022-02-03 11:15:00,47.03,47.04,46.96,46.97,191526.0,44.8371,44.8466,44.7703,44.7799,191526.0
2022-02-03 11:20:00,46.96,46.98,46.93,46.95,132255.0,44.7703,44.7894,44.7417,44.7608,132255.0
2022-02-03 11:25:00,46.96,47.05,46.93,47.03,112167.0,44.7703,44.8561,44.7417,44.8371,112167.0
2022-02-03 11:30:00,47.05,47.07,47.01,47.05,119070.0,44.8561,44.8752,44.818,44.8561,119070.0
2022-02-03 11:35:00,47.04,47.08,47.03,47.03,90069.0,44.8466,44.8847,44.8371,44.8371,90069.0
2022-02-03 11:40:00,47.03,47.05,46.99,47.04,111906.0,44.8371,44.8561,44.7989,44.8466,111906.0
2022-02-03 11:45:00,47.04,47.05,47.0,47.03,80478.0,44.8466,44.8561,44.8085,44.8371,80478.0
2022-02-03 11:50:00,47.02,47.05,46.99,47.01,95385.0,44.8275,44.8561,44.7989,44.818,95385.0
2022-02-03 11:55:00,47.02,47.04,46.99,47.01,107160.0,44.8275,44.8466,44.7989,44.818,107160.0
2022-02-03 12:00:00,47.0,47.04,46.96,47.0,95160.0,44.8085,44.8466,44.7703,44.8085,95160.0
2022-02-03 12:05:00,47.0,47.08,46.99,47.08,116853.0,44.8085,44.8847,44.7989,44.8847,116853.0
2022-02-03 12:10:00,47.08,47.15,47.07,47.15,73950.0,44.8847,44.9515,44.8752,44.9515,73950.0
2022-02-03 12:15:00,47.15,47.15,47.09,47.1,132675.0,44.9515,44.9515,44.8943,44.9038,132675.0
2022-02-03 12:20:00,47.11,47.21,47.1,47.2,136644.0,44.9133,45.0087,44.9038,44.9991,136644.0
2022-02-03 12:25:00,47.2,47.24,47.2,47.21,162132.0,44.9991,45.0373,44.9991,45.0087,162132.0
2022-02-03 12:30:00,47.21,47.22,47.17,47.19,91197.0,45.0087,45.0182,44.9705,44.9896,91197.0
2022-02-03 12:35:00,47.2,47.22,47.18,47.2,92835.0,44.9991,45.0182,44.9801,44.9991,92835.0
2022-02-03 12:40:00,47.21,47.26,47.19,47.23,80541.0,45.0087,45.0563,44.9896,45.0277,80541.0
2022-02-03 12:45:00,47.23,47.23,47.13,47.16,96339.0,45.0277,45.0277,44.9324,44.961,96339.0
2022-02-03 12:50:00,47.16,47.2,47.15,47.18,80802.0,44.961,44.9991,44.9515,44.9801,80802.0
2022-02-03 12:55:00,47.18,47.19,47.13,47.19,78237.0,44.9801,44.9896,44.9324,44.9896,78237.0
2022-02-03 13:00:00,47.19,47.19,47.12,47.14,99756.0,44.9896,44.9896,44.9229,44.9419,99756.0
2022-02-03 13:05:00,47.14,47.18,47.13,47.17,97518.0,44.9419,44.9801,44.9324,44.9705,97518.0
2022-02-03 13:10:00,47.16,47.21,47.14,47.2,97011.0,44.961,45.0087,44.9419,44.9991,97011.0
2022-02-03 13:15:00,47.2,47.23,47.19,47.22,100806.0,44.9991,45.0277,44.9896,45.0182,100806.0
2022-02-03 13:20:00,47.21,47.23,47.19,47.2,104184.0,45.0087,45.0277,44.9896,44.9991,104184.0
2022-02-03 13:25:00,47.2,47.2,47.16,47.18,82866.0,44.9991,44.9991,44.961,44.9801,82866.0
2022-02-03 13:30:00,47.17,47.23,47.17,47.21,105879.0,44.9705,45.0277,44.9705,45.0087,105879.0
2022-02-03 13:35:00,47.21,47.23,47.19,47.22,125847.0,45.0087,45.0277,44.9896,45.0182,125847.0
2022-02-03 13:40:00,47.23,47.27,47.22,47.25,193542.0,45.0277,45.0659,45.0182,45.0468,193542.0
2022-02-03 13:45:00,47.24,47.32,47.23,47.32,246654.0,45.0373,45.1135,45.0277,45.1135,246654.0
2022-02-03 13:50:00,47.31,47.33,47.3,47.31,142452.0,45.104,45.1231,45.0945,45.104,142452.0
2022-02-03 13:55:00,47.31,47.31,47.25,47.29,532806.0,45.104,45.104,45.0468,45.0849,532806.0
2022-02-03 14:00:00,47.29,47.31,47.24,47.3,356364.0,45.0849,45.104,45.0373,45.0945,356364.0
2022-02-03 14:05:00,47.29,47.32,47.29,47.32,77055.0,45.0849,45.1135,45.0849,45.1135,77055.0
2022-02-03 14:10:00,47.32,47.32,47.28,47.31,68463.0,45.1135,45.1135,45.0754,45.104,68463.0
2022-02-03 14:15:00,47.31,47.32,47.25,47.28,72351.0,45.104,45.1135,45.0468,45.0754,72351.0
2022-02-03 14:20:00,47.27,47.3,47.26,47.28,57039.0,45.0659,45.0945,45.0563,45.0754,57039.0
2022-02-03 14:25:00,47.28,47.29,47.19,47.22,100653.0,45.0754,45.0849,44.9896,45.0182,100653.0
2022-02-03 14:30:00,47.22,47.22,47.18,47.19,65817.0,45.0182,45.0182,44.9801,44.9896,65817.0
2022-02-03 14:35:00,47.19,47.2,47.12,47.14,116757.0,44.9896,44.9991,44.9229,44.9419,116757.0
2022-02-03 14:40:00,47.14,47.14,47.06,47.06,121797.0,44.9419,44.9419,44.8657,44.8657,121797.0
2022-02-03 14:45:00,47.06,47.08,47.04,47.06,137913.0,44.8657,44.8847,44.8466,44.8657,137913.0
2022-02-03 14:50:00,47.06,47.07,47.04,47.05,119946.0,44.8657,44.8752,44.8466,44.8561,119946.0
2022-02-03 14:55:00,47.06,47.11,47.06,47.1,162873.0,44.8657,44.9133,44.8657,44.9038,162873.0
2022-02-03 15:00:00,47.09,47.1,47.01,47.04,120000.0,44.8943,44.9038,44.818,44.8466,120000.0
2022-02-03 15:05:00,47.05,47.06,47.02,47.03,96069.0,44.8561,44.8657,44.8275,44.8371,96069.0
2022-02-03 15:10:00,47.03,47.11,47.03,47.11,137652.0,44.8371,44.9133,44.8371,44.9133,137652.0
2022-02-03 15:15:00,47.11,47.17,47.1,47.13,238239.0,44.9133,44.9705,44.9038,44.9324,238239.0
2022-02-03 15:20:00,47.13,47.22,47.13,47.21,188814.0,44.9324,45.0182,44.9324,45.0087,188814.0
2022-02-03 15:25:00,47.2,47.21,47.13,47.15,177837.0,44.9991,45.0087,44.9324,44.9515,177837.0
2022-02-03 15:30:00,47.15,47.15,47.04,47.04,211197.0,44.9515,44.9515,44.8466,44.8466,211197.0
2022-02-03 15:35:00,47.04,47.11,47.03,47.07,487089.0,44.8466,44.9133,44.8371,44.8752,487089.0
2022-02-03 15:40:00,47.07,47.1,47.06,47.07,203559.0,44.8752,44.9038,44.8657,44.8752,203559.0
2022-02-03 15:45:00,47.06,47.06,46.98,46.99,299190.0,44.8657,44.8657,44.7894,44.7989,299190.0
2022-02-03 15:50:00,46.98,46.98,46.92,46.94,436800.0,44.7894,44.7894,44.7322,44.7513,436800.0
2022-02-03 15:55:00,46.94,47.02,46.92,46.97,862878.0,44.7513,44.8275,44.7322,44.7799,862878.0
2022-02-04 09:30:00,46.96,47.0,46.69,46.81,565038.0,44.7703,44.8085,44.5129,44.6273,565038.0
2022-02-04 09:35:00,46.83,46.83,46.69,46.73,134325.0,44.6464,44.6464,44.5129,44.5511,134325.0
2022-02-04 09:40:00,46.71,46.84,46.7,46.82,192951.0,44.532,44.6559,44.5225,44.6369,192951.0
2022-02-04 09:45:00,46.83,46.84,46.69,46.72,269991.0,44.6464,44.6559,44.5129,44.5415,269991.0
2022-02-04 09:50:00,46.71,46.76,46.65,46.74,195699.0,44.532,44.5797,44.4748,44.5606,195699.0
2022-02-04 09:55:00,46.74,46.78,46.64,46.72,280653.0,44.5606,44.5987,44.4653,44.5415,280653.0
2022-02-04 10:00:00,46.73,46.78,46.66,46.73,101736.0,44.5511,44.5987,44.4843,44.5511,101736.0
2022-02-04 10:05:00,46.73,46.73,46.58,46.58,172551.0,44.5511,44.5511,44.4081,44.4081,172551.0
2022-02-04 10:10:00,46.6,46.69,46.53,46.64,160368.0,44.4271,44.5129,44.3604,44.4653,160368.0
2022-02-04 10:15:00,46.64,46.71,46.59,46.62,135012.0,44.4653,44.532,44.4176,44.4462,135012.0
2022-02-04 10:20:00,46.64,46.66,46.56,46.59,186570.0,44.4653,44.4843,44.389,44.4176,186570.0
2022-02-04 10:25:00,46.59,46.63,46.47,46.47,209559.0,44.4176,44.4557,44.3032,44.3032,209559.0
2022-02-04 10:30:00,46.48,46.48,46.35,46.35,238509.0,44.3127,44.3127,44.1888,44.1888,238509.0
2022-02-04 10:35:00,46.35,46.4,46.12,46.26,690858.0,44.1888,44.2364,43.9695,44.103,690858.0
2022-02-04 10:40:00,46.26,46.39,46.26,46.34,356604.0,44.103,44.2269,44.103,44.1792,356604.0
2022-02-04 10:45:00,46.33,46.42,46.28,46.31,308730.0,44.1697,44.2555,44.122,44.1506,308730.0
2022-02-04 10:50:00,46.31,46.38,46.3,46.31,105219.0,44.1506,44.2174,44.1411,44.1506,105219.0
2022-02-04 10:55:00,46.32,46.32,46.25,46.29,73905.0,44.1602,44.1602,44.0934,44.1316,73905.0
2022-02-04 11:00:00,46.28,46.33,46.26,46.27,117447.0,44.122,44.1697,44.103,44.1125,117447.0
2022-02-04 11:05:00,46.27,46.3,46.24,46.25,102369.0,44.1125,44.1411,44.0839,44.0934,102369.0
2022-02-04 11:10:00,46.25,46.38,46.23,46.35,175953.0,44.0934,44.2174,44.0744,44.1888,175953.0
2022-02-04 11:15:00,46.35,46.43,46.35,46.43,199962.0,44.1888,44.265,44.1888,44.265,199962.0
2022-02-04 11:20:00,46.43,46.43,46.37,46.37,106017.0,44.265,44.265,44.2078,44.2078,106017.0
2022-02-04 11:25:00,46.37,46.46,46.37,46.41,109545.0,44.2078,44.2936,44.2078,44.246,109545.0
2022-02-04 11:30:00,46.41,46.5,46.4,46.47,89475.0,44.246,44.3318,44.2364,44.3032,89475.0
2022-02-04 11:35:00,46.48,46.52,46.46,46.47,75429.0,44.3127,44.3508,44.2936,44.3032,75429.0
2022-02-04 11:40:00,46.47,46.49,46.45,46.48,94251.0,44.3032,44.3222,44.2841,44.3127,94251.0
2022-02-04 11:45:00,46.48,46.52,46.46,46.47,108339.0,44.3127,44.3508,44.2936,44.3032,108339.0
2022-02-04 11:50:00,46.47,46.49,46.45,46.47,90759.0,44.3032,44.3222,44.2841,44.3032,90759.0
2022-02-04 11:55:00,46.46,46.48,46.44,46.44,97359.0,44.2936,44.3127,44.2746,44.2746,97359.0
2022-02-04 12:00:00,46.44,46.46,46.42,46.46,70281.0,44.2746,44.2936,44.2555,44.2936,70281.0
2022-02-04 12:05:00,46.46,46.48,46.44,46.44,97911.0,44.2936,44.3127,44.2746,44.2746,97911.0
2022-02-04 12:10:00,46.44,46.47,46.39,46.46,76818.0,44.2746,44.3032,44.2269,44.2936,76818.0
2022-02-04 12:15:00,46.46,46.47,46.43,46.44,60837.0,44.2936,44.3032,44.265,44.2746,60837.0
2022-02-04 12:20:00,46.44,46.45,46.4,46.42,77112.0,44.2746,44.2841,44.2364,44.2555,77112.0
2022-02-04 12:25:00,46.42,46.45,46.41,46.44,73419.0,44.2555,44.2841,44.246,44.2746,73419.0
2022-02-04 12:30:00,46.44,46.47,46.38,46.42,76581.0,44.2746,44.3032,44.2174,44.2555,76581.0
2022-02-04 12:35:00,46.42,46.44,46.4,46.43,66564.0,44.2555,44.2746,44.2364,44.265,66564.0
2022-02-04 12:40:00,46.43,46.46,46.42,46.46,56613.0,44.265,44.2936,44.2555,44.2936,56613.0
2022-02-04 12:45:00,46.46,46.46,46.42,46.46,67731.0,44.2936,44.2936,44.2555,44.2936,67731.0
2022-02-04 12:50:00,46.46,46.46,46.42,46.43,63036.0,44.2936,44.2936,44.2555,44.265,63036.0
2022-02-04 12:55:00,46.43,46.45,46.4,46.44,70620.0,44.265,44.2841,44.2364,44.2746,70620.0
2022-02-04 13:00:00,46.45,46.51,46.45,46.49,116067.0,44.2841,44.3413,44.2841,44.3222,116067.0
2022-02-04 13:05:00,46.49,46.52,46.48,46.52,67890.0,44.3222,44.3508,44.3127,44.3508,67890.0
2022-02-04 13:10:00,46.52,46.54,46.49,46.53,117792.0,44.3508,44.3699,44.3222,44.3604,117792.0
2022-02-04 13:15:00,46.53,46.54,46.49,46.54,108228.0,44.3604,44.3699,44.3222,44.3699,108228.0
2022-02-04 13:20:00,46.55,46.57,46.52,46.54,100914.0,44.3795,44.3985,44.3508,44.3699,100914.0
2022-02-04 13:25:00,46.54,46.54,46.48,46.49,78129.0,44.3699,44.3699,44.3127,44.3222,78129.0
2022-02-04 13:30:00,46.5,46.54,46.48,46.54,70479.0,44.3318,44.3699,44.3127,44.3699,70479.0
2022-02-04 13:35:00,46.54,46.56,46.51,46.55,105771.0,44.3699,44.389,44.3413,44.3795,105771.0
2022-02-04 13:40:00,46.55,46.62,46.55,46.62,55992.0,44.3795,44.4462,44.3795,44.4462,55992.0
2022-02-04 13:45:00,46.62,46.62,46.57,46.58,122712.0,44.4462,44.4462,44.3985,44.4081,122712.0
2022-02-04 13:50:00,46.59,46.61,46.57,46.57,73155.0,44.4176,44.4367,44.3985,44.3985,73155.0
2022-02-04 13:55:00,46.57,46.59,46.53,46.59,77730.0,44.3985,44.4176,44.3604,44.4176,77730.0
2022-02-04 14:00:00,46.59,46.59,46.55,46.56,62823.0,44.4176,44.4176,44.3795,44.389,62823.0
2022-02-04 14:05:00,46.56,46.56,46.53,46.55,50460.0,44.389,44.389,44.3604,44.3795,50460.0
2022-02-04 14:10:00,46.54,46.54,46.49,46.51,75540.0,44.3699,44.3699,44.3222,44.3413,75540.0
2022-02-04 14:15:00,46.51,46.53,46.48,46.48,73221.0,44.3413,44.3604,44.3127,44.3127,73221.0
2022-02-04 14:20:00,46.48,46.49,46.44,46.44,76968.0,44.3127,44.3222,44.2746,44.2746,76968.0
2022-02-04 14:25:00,46.44,46.49,46.44,46.49,97101.0,44.2746,44.3222,44.2746,44.3222,97101.0
2022-02-04 14:30:00,46.49,46.56,46.48,46.55,82443.0,44.3222,44.389,44.3127,44.3795,82443.0
2022-02-04 14:35:00,46.55,46.58,46.52,46.54,122052.0,44.3795,44.4081,44.3508,44.3699,122052.0
2022-02-04 14:40:00,46.55,46.55,46.5,46.51,95715.0,44.3795,44.3795,44.3318,44.3413,95715.0
2022-02-04 14:45:00,46.51,46.51,46.47,46.49,63765.0,44.3413,44.3413,44.3032,44.3222,63765.0
2022-02-04 14:50:00,46.49,46.53,46.48,46.52,85500.0,44.3222,44.3604,44.3127,44.3508,85500.0
2022-02-04 14:55:00,46.53,46.56,46.53,46.56,64689.0,44.3604,44.389,44.3604,44.389,64689.0
2022-02-04 15:00:00,46.56,46.61,46.54,46.61,138078.0,44.389,44.4367,44.3699,44.4367,138078.0
2022-02-04 15:05:00,46.61,46.65,46.61,46.64,118659.0,44.4367,44.4748,44.4367,44.4653,118659.0
2022-02-04 15:10:00,46.65,46.71,46.64,46.7,122934.0,44.4748,44.532,44.4653,44.5225,122934.0
2022-02-04 15:15:00,46.7,46.7,46.62,46.62,84441.0,44.5225,44.5225,44.4462,44.4462,84441.0
2022-02-04 15:20:00,46.62,46.66,46.62,46.65,96624.0,44.4462,44.4843,44.4462,44.4748,96624.0
2022-02-04 15:25:00,46.65,46.67,46.62,46.63,121902.0,44.4748,44.4939,44.4462,44.4557,121902.0
2022-02-04 15:30:00,46.64,46.69,46.63,46.67,154335.0,44.4653,44.5129,44.4557,44.4939,154335.0
2022-02-04 15:35:00,46.67,46.68,46.62,46.62,191013.0,44.4939,44.5034,44.4462,44.4462,191013.0
2022-02-04 15:40:00,46.63,46.63,46.55,46.57,197103.0,44.4557,44.4557,44.3795,44.3985,197103.0
2022-02-04 15:45:00,46.56,46.64,46.54,46.6,415026.0,44.389,44.4653,44.3699,44.4271,415026.0
2022-02-04 15:50:00,46.61,46.62,46.48,46.51,393255.0,44.4367,44.4462,44.3127,44.3413,393255.0
2022-02-04 15:55:00,46.5,46.51,46.42,46.43,1239852.0,44.3318,44.3413,44.2555,44.265,1239852.0
2022-02-07 09:30:00,46.69,46.69,46.36,46.42,514284.0,44.5129,44.5129,44.1983,44.2555,514284.0
2022-02-07 09:35:00,46.41,46.41,46.31,46.33,214680.0,44.246,44.246,44.1506,44.1697,214680.0
2022-02-07 09:40:00,46.33,46.4,46.25,46.37,219174.0,44.1697,44.2364,44.0934,44.2078,219174.0
2022-02-07 09:45:00,46.37,46.38,46.26,46.27,196524.0,44.2078,44.2174,44.103,44.1125,196524.0
2022-02-07 09:50:00,46.28,46.28,46.19,46.2,138723.0,44.122,44.122,44.0362,44.0458,138723.0
2022-02-07 09:55:00,46.2,46.23,46.07,46.09,612528.0,44.0458,44.0744,43.9218,43.9409,612528.0
2022-02-07 10:00:00,46.09,46.16,46.05,46.16,300711.0,43.9409,44.0076,43.9028,44.0076,300711.0
2022-02-07 10:05:00,46.17,46.21,46.07,46.08,211575.0,44.0172,44.0553,43.9218,43.9314,211575.0
2022-02-07 10:10:00,46.08,46.11,46.01,46.04,229158.0,43.9314,43.96,43.8646,43.8932,229158.0
2022-02-07 10:15:00,46.04,46.1,45.95,45.95,336183.0,43.8932,43.9504,43.8074,43.8074,336183.0
2022-02-07 10:20:00,45.96,46.08,45.93,46.03,145593.0,43.817,43.9314,43.7884,43.8837,145593.0
2022-02-07 10:25:00,46.03,46.12,46.01,46.12,124386.0,43.8837,43.9695,43.8646,43.9695,124386.0
2022-02-07 10:30:00,46.12,46.24,46.12,46.24,159987.0,43.9695,44.0839,43.9695,44.0839,159987.0
2022-02-07 10:35:00,46.24,46.26,46.2,46.22,117249.0,44.0839,44.103,44.0458,44.0648,117249.0
2022-02-07 10:40:00,46.22,46.23,46.19,46.21,92535.0,44.0648,44.0744,44.0362,44.0553,92535.0
2022-02-07 10:45:00,46.22,46.28,46.18,46.18,117576.0,44.0648,44.122,44.0267,44.0267,117576.0
2022-02-07 10:50:00,46.18,46.2,46.1,46.12,99351.0,44.0267,44.0458,43.9504,43.9695,99351.0
2022-02-07 10:55:00,46.12,46.15,46.11,46.12,124842.0,43.9695,43.9981,43.96,43.9695,124842.0
2022-02-07 11:00:00,46.12,46.14,46.09,46.11,60249.0,43.9695,43.9886,43.9409,43.96,60249.0
2022-02-07 11:05:00,46.11,46.12,46.03,46.04,75474.0,43.96,43.9695,43.8837,43.8932,75474.0
2022-02-07 11:10:00,46.04,46.08,46.04,46.07,68289.0,43.8932,43.9314,43.8932,43.9218,68289.0
2022-02-07 11:15:00,46.07,46.17,46.06,46.17,86073.0,43.9218,44.0172,43.9123,44.0172,86073.0
2022-02-07 11:20:00,46.17,46.18,46.14,46.15,71055.0,44.0172,44.0267,43.9886,43.9981,71055.0
2022-02-07 11:25:00,46.15,46.18,46.12,46.12,109584.0,43.9981,44.0267,43.9695,43.9695,109584.0
2022-02-07 11:30:00,46.12,46.13,46.06,46.07,78009.0,43.9695,43.979,43.9123,43.9218,78009.0
2022-02-07 11:35:00,46.07,46.11,46.03,46.05,115587.0,43.9218,43.96,43.8837,43.9028,115587.0
2022-02-07 11:40:00,46.05,46.05,45.96,46.01,177816.0,43.9028,43.9028,43.817,43.8646,177816.0
2022-02-07 11:45:00,46.02,46.05,45.98,46.03,91392.0,43.8742,43.9028,43.836,43.8837,91392.0
2022-02-07 11:50:00,46.03,46.08,46.03,46.07,79983.0,43.8837,43.9314,43.8837,43.9218,79983.0
2022-02-07 11:55:00,46.07,46.11,46.05,46.08,151317.0,43.9218,43.96,43.9028,43.9314,151317.0
2022-02-07 12:00:00,46.08,46.11,46.07,46.1,68259.0,43.9314,43.96,43.9218,43.9504,68259.0
2022-02-07 12:05:00,46.1,46.1,45.98,45.99,71634.0,43.9504,43.9504,43.836,43.8456,71634.0
2022-02-07 12:10:00,45.99,46.03,45.99,46.02,66060.0,43.8456,43.8837,43.8456,43.8742,66060.0
2022-02-07 12:15:00,46.02,46.03,45.99,45.99,66894.0,43.8742,43.8837,43.8456,43.8456,66894.0
2022-02-07 12:20:00,45.99,46.03,45.98,45.99,92373.0,43.8456,43.8837,43.836,43.8456,92373.0
2022-02-07 12:25:00,45.99,46.01,45.98,45.98,60024.0,43.8456,43.8646,43.836,43.836,60024.0
2022-02-07 12:30:00,45.98,46.02,45.96,46.0,126342.0,43.836,43.8742,43.817,43.8551,126342.0
2022-02-07 12:35:00,46.0,46.06,45.99,46.02,78609.0,43.8551,43.9123,43.8456,43.8742,78609.0
2022-02-07 12:40:00,46.02,46.08,46.02,46.07,86952.0,43.8742,43.9314,43.8742,43.9218,86952.0
2022-02-07 12:45:00,46.07,46.1,46.06,46.09,63222.0,43.9218,43.9504,43.9123,43.9409,63222.0
2022-02-07 12:50:00,46.09,46.09,46.05,46.08,75753.0,43.9409,43.9409,43.9028,43.9314,75753.0
2022-02-07 12:55:00,46.07,46.08,46.02,46.03,73083.0,43.9218,43.9314,43.8742,43.8837,73083.0
2022-02-07 13:00:00,46.03,46.09,46.01,46.08,54042.0,43.8837,43.9409,43.8646,43.9314,54042.0
2022-02-07 13:05:00,46.08,46.09,46.06,46.09,57528.0,43.9314,43.9409,43.9123,43.9409,57528.0
2022-02-07 13:10:00,46.08,46.13,46.07,46.11,76926.0,43.9314,43.979,43.9218,43.96,76926.0
2022-02-07 13:15:00,46.12,46.12,46.08,46.08,66234.0,43.9695,43.9695,43.9314,43.9314,66234.0
2022-02-07 13:20:00,46.08,46.11,46.07,46.1,84510.0,43.9314,43.96,43.9218,43.9504,84510.0
2022-02-07 13:25:00,46.1,46.14,46.09,46.14,113082.0,43.9504,43.9886,43.9409,43.9886,113082.0
2022-02-07 13:30:00,46.14,46.17,46.14,46.16,109512.0,43.9886,44.0172,43.9886,44.0076,109512.0
2022-02-07 13:35:00,46.16,46.17,46.15,46.16,96948.0,44.0076,44.0172,43.9981,44.0076,96948.0
2022-02-07 13:40:00,46.16,46.17,46.1,46.1,147525.0,44.0076,44.0172,43.9504,43.9504,147525.0
2022-02-07 13:45:00,46.1,46.11,46.05,46.05,106029.0,43.9504,43.96,43.9028,43.9028,106029.0
2022-02-07 13:50:00,46.05,46.14,46.04,46.14,118464.0,43.9028,43.9886,43.8932,43.9886,118464.0
2022-02-07 13:55:00,46.14,46.17,46.12,46.16,71757.0,43.9886,44.0172,43.9695,44.0076,71757.0
2022-02-07 14:00:00,46.16,46.17,46.13,46.15,68151.0,44.0076,44.0172,43.979,43.9981,68151.0
2022-02-07 14:05:00,46.15,46.17,46.12,46.12,83211.0,43.9981,44.0172,43.9695,43.9695,83211.0
2022-02-07 14:10:00,46.12,46.16,46.11,46.15,62376.0,43.9695,44.0076,43.96,43.9981,62376.0
2022-02-07 14:15:00,46.15,46.25,46.15,46.24,193926.0,43.9981,44.0934,43.9981,44.0839,193926.0
2022-02-07 14:20:00,46.23,46.27,46.23,46.27,176478.0,44.0744,44.1125,44.0744,44.1125,176478.0
2022-02-07 14:25:00,46.27,46.32,46.24,46.32,158961.0,44.1125,44.1602,44.0839,44.1602,158961.0
2022-02-07 14:30:00,46.31,46.33,46.28,46.29,154950.0,44.1506,44.1697,44.122,44.1316,154950.0
2022-02-07 14:35:00,46.29,46.3,46.25,46.25,110475.0,44.1316,44.1411,44.0934,44.0934,110475.0
2022-02-07 14:40:00,46.25,46.25,46.22,46.23,118302.0,44.0934,44.0934,44.0648,44.0744,118302.0
2022-02-07 14:45:00,46.23,46.23,46.19,46.2,86364.0,44.0744,44.0744,44.0362,44.0458,86364.0
2022-02-07 14:50:00,46.2,46.23,46.19,46.22,75552.0,44.0458,44.0744,44.0362,44.0648,75552.0
2022-02-07 14:55:00,46.22,46.26,46.21,46.22,94503.0,44.0648,44.103,44.0553,44.0648,94503.0
2022-02-07 15:00:00,46.22,46.24,46.21,46.23,128526.0,44.0648,44.0839,44.0553,44.0744,128526.0
2022-02-07 15:05:00,46.23,46.26,46.21,46.22,150792.0,44.0744,44.103,44.0553,44.0648,150792.0
2022-02-07 15:10:00,46.22,46.29,46.21,46.28,96735.0,44.0648,44.1316,44.0553,44.122,96735.0
2022-02-07 15:15:00,46.29,46.29,46.25,46.25,95304.0,44.1316,44.1316,44.0934,44.0934,95304.0
2022-02-07 15:20:00,46.25,46.26,46.2,46.22,126564.0,44.0934,44.103,44.0458,44.0648,126564.0
2022-02-07 15:25:00,46.22,46.23,46.12,46.13,112641.0,44.0648,44.0744,43.9695,43.979,112641.0
2022-02-07 15:30:00,46.13,46.17,46.12,46.15,163125.0,43.979,44.0172,43.9695,43.9981,163125.0
2022-02-07 15:35:00,46.14,46.16,46.07,46.08,191724.0,43.9886,44.0076,43.9218,43.9314,191724.0
2022-02-07 15:40:00,46.07,46.08,46.04,46.05,208293.0,43.9218,43.9314,43.8932,43.9028,208293.0
2022-02-07 15:45:00,46.05,46.05,45.99,46.0,257169.0,43.9028,43.9028,43.8456,43.8551,257169.0
2022-02-07 15:50:00,46.0,46.07,45.9,45.91,371976.0,43.8551,43.9218,43.7598,43.7693,371976.0
2022-02-07 15:55:00,45.92,46.0,45.87,45.99,917877.0,43.7788,43.8551,43.7312,43.8456,917877.0
2022-02-08 09:30:00,46.11,46.17,45.84,45.91,384462.0,43.96,44.0172,43.7026,43.7693,384462.0
2022-02-08 09:35:00,45.9,46.02,45.89,45.98,172914.0,43.7598,43.8742,43.7502,43.836,172914.0
2022-02-08 09:40:00,45.99,46.02,45.84,46.01,179100.0,43.8456,43.8742,43.7026,43.8646,179100.0
2022-02-08 09:45:00,46.02,46.13,46.0,46.05,189240.0,43.8742,43.979,43.8551,43.9028,189240.0
2022-02-08 09:50:00,46.06,46.16,46.04,46.12,97665.0,43.9123,44.0076,43.8932,43.9695,97665.0
2022-02-08 09:55:00,46.12,46.15,46.04,46.11,115008.0,43.9695,43.9981,43.8932,43.96,115008.0
2022-02-08 10:00:00,46.11,46.18,46.03,46.06,232260.0,43.96,44.0267,43.8837,43.9123,232260.0
2022-02-08 10:05:00,46.08,46.19,46.08,46.16,97818.0,43.9314,44.0362,43.9314,44.0076,97818.0
2022-02-08 10:10:00,46.16,46.18,46.11,46.14,87534.0,44.0076,44.0267,43.96,43.9886,87534.0
2022-02-08 10:15:00,46.14,46.17,46.05,46.08,72018.0,43.9886,44.0172,43.9028,43.9314,72018.0
2022-02-08 10:20:00,46.08,46.17,46.07,46.17,82866.0,43.9314,44.0172,43.9218,44.0172,82866.0
2022-02-08 10:25:00,46.17,46.17,46.14,46.15,93207.0,44.0172,44.0172,43.9886,43.9981,93207.0
2022-02-08 10:30:00,46.16,46.22,46.14,46.17,92391.0,44.0076,44.0648,43.9886,44.0172,92391.0
2022-02-08 10:35:00,46.17,46.19,46.1,46.12,99534.0,44.0172,44.0362,43.9504,43.9695,99534.0
2022-02-08 10:40:00,46.12,46.17,46.11,46.13,91989.0,43.9695,44.0172,43.96,43.979,91989.0
2022-02-08 10:45:00,46.13,46.25,46.13,46.2,114381.0,43.979,44.0934,43.979,44.0458,114381.0
2022-02-08 10:50:00,46.19,46.2,46.16,46.17,146523.0,44.0362,44.0458,44.0076,44.0172,146523.0
2022-02-08 10:55:00,46.17,46.18,46.12,46.14,92208.0,44.0172,44.0267,43.9695,43.9886,92208.0
2022-02-08 11:00:00,46.13,46.2,46.12,46.19,100953.0,43.979,44.0458,43.9695,44.0362,100953.0
2022-02-08 11:05:00,46.2,46.24,46.2,46.24,81099.0,44.0458,44.0839,44.0458,44.0839,81099.0
2022-02-08 11:10:00,46.24,46.26,46.2,46.24,75888.0,44.0839,44.103,44.0458,44.0839,75888.0
2022-02-08 11:15:00,46.25,46.27,46.21,46.21,72747.0,44.0934,44.1125,44.0553,44.0553,72747.0
2022-02-08 11:20:00,46.22,46.26,46.2,46.21,103386.0,44.0648,44.103,44.0458,44.0553,103386.0
2022-02-08 11:25:00,46.21,46.26,46.2,46.26,83817.0,44.0553,44.103,44.0458,44.103,83817.0
2022-02-08 11:30:00,46.26,46.31,46.26,46.29,72444.0,44.103,44.1506,44.103,44.1316,72444.0
2022-02-08 11:35:00,46.29,46.29,46.26,46.27,87561.0,44.1316,44.1316,44.103,44.1125,87561.0
2022-02-08 11:40:00,46.28,46.31,46.27,46.31,67191.0,44.122,44.1506,44.1125,44.1506,67191.0
2022-02-08 11:45:00,46.31,46.35,46.3,46.34,119622.0,44.1506,44.1888,44.1411,44.1792,119622.0
2022-02-08 11:50:00,46.34,46.39,46.33,46.34,86697.0,44.1792,44.2269,44.1697,44.1792,86697.0
2022-02-08 11:55:00,46.34,46.36,46.32,46.35,70287.0,44.1792,44.1983,44.1602,44.1888,70287.0
2022-02-08 12:00:00,46.35,46.39,46.35,46.38,48597.0,44.1888,44.2269,44.1888,44.2174,48597.0
2022-02-08 12:05:00,46.39,46.39,46.34,46.35,147345.0,44.2269,44.2269,44.1792,44.1888,147345.0
2022-02-08 12:10:00,46.35,46.41,46.34,46.38,93945.0,44.1888,44.246,44.1792,44.2174,93945.0
2022-02-08 12:15:00,46.38,46.4,46.37,46.37,44562.0,44.2174,44.2364,44.2078,44.2078,44562.0
2022-02-08 12:20:00,46.37,46.38,46.34,46.36,77694.0,44.2078,44.2174,44.1792,44.1983,77694.0
2022-02-08 12:25:00,46.36,46.37,46.32,46.36,56970.0,44.1983,44.2078,44.1602,44.1983,56970.0
2022-02-08 12:30:00,46.36,46.36,46.29,46.32,101559.0,44.1983,44.1983,44.1316,44.1602,101559.0
2022-02-08 12:35:00,46.32,46.35,46.31,46.34,75336.0,44.1602,44.1888,44.1506,44.1792,75336.0
2022-02-08 12:40:00,46.35,46.38,46.34,46.38,58071.0,44.1888,44.2174,44.1792,44.2174,58071.0
2022-02-08 12:45:00,46.38,46.4,46.37,46.38,89331.0,44.2174,44.2364,44.2078,44.2174,89331.0
2022-02-08 12:50:00,46.38,46.4,46.35,46.35,204654.0,44.2174,44.2364,44.1888,44.1888,204654.0
2022-02-08 12:55:00,46.35,46.36,46.32,46.32,79356.0,44.1888,44.1983,44.1602,44.1602,79356.0
2022-02-08 13:00:00,46.31,46.36,46.3,46.31,76932.0,44.1506,44.1983,44.1411,44.1506,76932.0
2022-02-08 13:05:00,46.31,46.33,46.26,46.26,73686.0,44.1506,44.1697,44.103,44.103,73686.0
2022-02-08 13:10:00,46.27,46.27,46.23,46.25,135930.0,44.1125,44.1125,44.0744,44.0934,135930.0
2022-02-08 13:15:00,46.25,46.25,46.2,46.2,110538.0,44.0934,44.0934,44.0458,44.0458,110538.0
2022-02-08 13:20:00,46.2,46.22,46.18,46.19,64737.0,44.0458,44.0648,44.0267,44.0362,64737.0
2022-02-08 13:25:00,46.18,46.18,46.14,46.16,71277.0,44.0267,44.0267,43.9886,44.0076,71277.0
2022-02-08 13:30:00,46.17,46.21,46.17,46.2,76008.0,44.0172,44.0553,44.0172,44.0458,76008.0
2022-02-08 13:35:00,46.2,46.24,46.19,46.2,128523.0,44.0458,44.0839,44.0362,44.0458,128523.0
2022-02-08 13:40:00,46.21,46.22,46.18,46.19,67896.0,44.0553,44.0648,44.0267,44.0362,67896.0
2022-02-08 13:45:00,46.19,46.2,46.16,46.17,109632.0,44.0362,44.0458,44.0076,44.0172,109632.0
2022-02-08 13:50:00,46.17,46.17,46.13,46.15,113454.0,44.0172,44.0172,43.979,43.9981,113454.0
2022-02-08 13:55:00,46.15,46.18,46.14,46.15,123888.0,43.9981,44.0267,43.9886,43.9981,123888.0
2022-02-08 14:00:00,46.15,46.15,46.06,46.08,238605.0,43.9981,43.9981,43.9123,43.9314,238605.0
2022-02-08 14:05:00,46.08,46.08,46.05,46.05,174951.0,43.9314,43.9314,43.9028,43.9028,174951.0
2022-02-08 14:10:00,46.06,46.08,46.04,46.06,153039.0,43.9123,43.9314,43.8932,43.9123,153039.0
2022-02-08 14:15:00,46.06,46.07,46.04,46.06,118479.0,43.9123,43.9218,43.8932,43.9123,118479.0
2022-02-08 14:20:00,46.06,46.06,45.96,45.99,221610.0,43.9123,43.9123,43.817,43.8456,221610.0
2022-02-08 14:25:00,45.99,46.02,45.97,46.0,110025.0,43.8456,43.8742,43.8265,43.8551,110025.0
2022-02-08 14:30:00,46.01,46.05,46.0,46.04,167904.0,43.8646,43.9028,43.8551,43.8932,167904.0
2022-02-08 14:35:00,46.04,46.04,45.94,45.95,174642.0,43.8932,43.8932,43.7979,43.8074,174642.0
2022-02-08 14:40:00,45.95,45.97,45.91,45.94,142482.0,43.8074,43.8265,43.7693,43.7979,142482.0
2022-02-08 14:45:00,45.94,45.95,45.9,45.93,133737.0,43.7979,43.8074,43.7598,43.7884,133737.0
2022-02-08 14:50:00,45.93,45.97,45.92,45.97,139191.0,43.7884,43.8265,43.7788,43.8265,139191.0
2022-02-08 14:55:00,45.97,45.98,45.92,45.94,161397.0,43.8265,43.836,43.7788,43.7979,161397.0
2022-02-08 15:00:00,45.94,45.94,45.9,45.93,105141.0,43.7979,43.7979,43.7598,43.7884,105141.0
2022-02-08 15:05:00,45.92,45.97,45.91,45.96,90882.0,43.7788,43.8265,43.7693,43.817,90882.0
2022-02-08 15:10:00,45.97,46.08,45.97,46.08,160797.0,43.8265,43.9314,43.8265,43.9314,160797.0
2022-02-08 15:15:00,46.08,46.13,46.07,46.1,186282.0,43.9314,43.979,43.9218,43.9504,186282.0
2022-02-08 15:20:00,46.09,46.12,46.07,46.07,165102.0,43.9409,43.9695,43.9218,43.9218,165102.0
2022-02-08 15:25:00,46.08,46.08,46.04,46.08,158433.0,43.9314,43.9314,43.8932,43.9314,158433.0
2022-02-08 15:30:00,46.08,46.11,46.06,46.08,181767.0,43.9314,43.96,43.9123,43.9314,181767.0
2022-02-08 15:35:00,46.08,46.08,46.02,46.03,206490.0,43.9314,43.9314,43.8742,43.8837,206490.0
2022-02-08 15:40:00,46.03,46.07,45.99,45.99,438165.0,43.8837,43.9218,43.8456,43.8456,438165.0
2022-02-08 15:45:00,45.99,46.03,45.98,46.03,443895.0,43.8456,43.8837,43.836,43.8837,443895.0
2022-02-08 15:50:00,46.03,46.03,45.98,45.99,604827.0,43.8837,43.8837,43.836,43.8456,604827.0
2022-02-08 15:55:00,45.99,46.06,45.98,46.0,1716849.0,43.8456,43.9123,43.836,43.8551,1716849.0
2022-02-09 09:30:00,46.17,46.22,46.09,46.1,461160.0,44.0172,44.0648,43.9409,43.9504,461160.0
2022-02-09 09:35:00,46.1,46.17,46.1,46.14,197994.0,43.9504,44.0172,43.9504,43.9886,197994.0
2022-02-09 09:40:00,46.15,46.2,46.09,46.18,252972.0,43.9981,44.0458,43.9409,44.0267,252972.0
2022-02-09 09:45:00,46.18,46.25,46.17,46.2,372450.0,44.0267,44.0934,44.0172,44.0458,372450.0
2022-02-09 09:50:00,46.21,46.25,46.17,46.19,361209.0,44.0553,44.0934,44.0172,44.0362,361209.0
2022-02-09 09:55:00,46.19,46.26,46.18,46.22,211233.0,44.0362,44.103,44.0267,44.0648,211233.0
2022-02-09 10:00:00,46.22,46.24,46.15,46.21,168819.0,44.0648,44.0839,43.9981,44.0553,168819.0
2022-02-09 10:05:00,46.21,46.24,46.16,46.16,166485.0,44.0553,44.0839,44.0076,44.0076,166485.0
2022-02-09 10:10:00,46.17,46.18,46.1,46.12,141930.0,44.0172,44.0267,43.9504,43.9695,141930.0
2022-02-09 10:15:00,46.12,46.14,46.05,46.06,169473.0,43.9695,43.9886,43.9028,43.9123,169473.0
2022-02-09 10:20:00,46.05,46.07,45.89,45.89,325041.0,43.9028,43.9218,43.7502,43.7502,325041.0
2022-02-09 10:25:00,45.9,46.02,45.89,45.99,292242.0,43.7598,43.8742,43.7502,43.8456,292242.0
2022-02-09 10:30:00,45.99,46.02,45.97,46.0,186150.0,43.8456,43.8742,43.8265,43.8551,186150.0
2022-02-09 10:35:00,46.01,46.05,45.96,46.03,274251.0,43.8646,43.9028,43.817,43.8837,274251.0
2022-02-09 10:40:00,46.03,46.09,46.01,46.09,302040.0,43.8837,43.9409,43.8646,43.9409,302040.0
2022-02-09 10:45:00,46.09,46.11,46.05,46.08,160827.0,43.9409,43.96,43.9028,43.9314,160827.0
2022-02-09 10:50:00,46.07,46.08,46.02,46.06,159018.0,43.9218,43.9314,43.8742,43.9123,159018.0
2022-02-09 10:55:00,46.06,46.1,46.05,46.08,127860.0,43.9123,43.9504,43.9028,43.9314,127860.0
2022-02-09 11:00:00,46.08,46.09,46.06,46.07,114483.0,43.9314,43.9409,43.9123,43.9218,114483.0
2022-02-09 11:05:00,46.07,46.07,46.02,46.03,105219.0,43.9218,43.9218,43.8742,43.8837,105219.0
2022-02-09 11:10:00,46.03,46.03,45.95,45.98,224733.0,43.8837,43.8837,43.8074,43.836,224733.0
2022-02-09 11:15:00,45.97,45.98,45.94,45.96,210141.0,43.8265,43.836,43.7979,43.817,210141.0
2022-02-09 11:20:00,45.96,45.99,45.95,45.97,261501.0,43.817,43.8456,43.8074,43.8265,261501.0
2022-02-09 11:25:00,45.97,45.98,45.91,45.91,192141.0,43.8265,43.836,43.7693,43.7693,192141.0
2022-02-09 11:30:00,45.91,45.94,45.88,45.92,468846.0,43.7693,43.7979,43.7407,43.7788,468846.0
2022-02-09 11:35:00,45.93,45.98,45.92,45.97,188289.0,43.7884,43.836,43.7788,43.8265,188289.0
2022-02-09 11:40:00,45.97,45.99,45.96,45.99,196989.0,43.8265,43.8456,43.817,43.8456,196989.0
2022-02-09 11:45:00,45.99,46.0,45.96,45.99,176604.0,43.8456,43.8551,43.817,43.8456,176604.0
2022-02-09 11:50:00,45.99,46.01,45.98,45.98,101874.0,43.8456,43.8646,43.836,43.836,101874.0
2022-02-09 11:55:00,45.98,46.04,45.95,46.03,123099.0,43.836,43.8932,43.8074,43.8837,123099.0
2022-02-09 12:00:00,46.03,46.06,46.01,46.04,134619.0,43.8837,43.9123,43.8646,43.8932,134619.0
2022-02-09 12:05:00,46.04,46.04,45.98,45.99,104397.0,43.8932,43.8932,43.836,43.8456,104397.0
2022-02-09 12:10:00,45.98,45.98,45.95,45.97,186309.0,43.836,43.836,43.8074,43.8265,186309.0
2022-02-09 12:15:00,45.97,45.97,45.94,45.95,112959.0,43.8265,43.8265,43.7979,43.8074,112959.0
2022-02-09 12:20:00,45.95,45.96,45.93,45.94,121731.0,43.8074,43.817,43.7884,43.7979,121731.0
2022-02-09 12:25:00,45.94,45.98,45.94,45.95,149037.0,43.7979,43.836,43.7979,43.8074,149037.0
2022-02-09 12:30:00,45.95,45.95,45.9,45.91,125643.0,43.8074,43.8074,43.7598,43.7693,125643.0
2022-02-09 12:35:00,45.91,45.95,45.9,45.93,119796.0,43.7693,43.8074,43.7598,43.7884,119796.0
2022-02-09 12:40:00,45.93,45.95,45.91,45.94,118395.0,43.7884,43.8074,43.7693,43.7979,118395.0
2022-02-09 12:45:00,45.94,45.94,45.9,45.91,107826.0,43.7979,43.7979,43.7598,43.7693,107826.0
2022-02-09 12:50:00,45.92,45.92,45.89,45.9,128562.0,43.7788,43.7788,43.7502,43.7598,128562.0
2022-02-09 12:55:00,45.9,45.93,45.9,45.92,112290.0,43.7598,43.7884,43.7598,43.7788,112290.0
2022-02-09 13:00:00,45.92,45.97,45.92,45.96,106233.0,43.7788,43.8265,43.7788,43.817,106233.0
2022-02-09 13:05:00,45.96,45.97,45.95,45.95,58662.0,43.817,43.8265,43.8074,43.8074,58662.0
2022-02-09 13:10:00,45.96,45.97,45.93,45.94,100077.0,43.817,43.8265,43.7884,43.7979,100077.0
2022-02-09 13:15:00,45.94,45.94,45.92,45.94,79866.0,43.7979,43.7979,43.7788,43.7979,79866.0
2022-02-09 13:20:00,45.94,45.95,45.92,45.93,73122.0,43.7979,43.8074,43.7788,43.7884,73122.0
2022-02-09 13:25:00,45.93,45.96,45.92,45.96,133200.0,43.7884,43.817,43.7788,43.817,133200.0
2022-02-09 13:30:00,45.95,45.98,45.95,45.96,94188.0,43.8074,43.836,43.8074,43.817,94188.0
2022-02-09 13:35:00,45.96,45.97,45.94,45.95,88926.0,43.817,43.8265,43.7979,43.8074,88926.0
2022-02-09 13:40:00,45.95,45.97,45.94,45.97,74334.0,43.8074,43.8265,43.7979,43.8265,74334.0
2022-02-09 13:45:00,45.96,45.98,45.95,45.96,112398.0,43.817,43.836,43.8074,43.817,112398.0
2022-02-09 13:50:00,45.96,46.0,45.96,46.0,133791.0,43.817,43.8551,43.817,43.8551,133791.0
2022-02-09 13:55:00,45.99,46.01,45.98,45.99,131586.0,43.8456,43.8646,43.836,43.8456,131586.0
2022-02-09 14:00:00,45.99,46.03,45.98,46.0,114603.0,43.8456,43.8837,43.836,43.8551,114603.0
2022-02-09 14:05:00,46.0,46.04,46.0,46.03,82554.0,43.8551,43.8932,43.8551,43.8837,82554.0
2022-02-09 14:10:00,46.02,46.03,46.01,46.02,207603.0,43.8742,43.8837,43.8646,43.8742,207603.0
2022-02-09 14:15:00,46.02,46.05,46.01,46.03,172770.0,43.8742,43.9028,43.8646,43.8837,172770.0
2022-02-09 14:20:00,46.03,46.04,45.98,45.98,121056.0,43.8837,43.8932,43.836,43.836,121056.0
2022-02-09 14:25:00,45.98,46.0,45.98,45.99,92880.0,43.836,43.8551,43.836,43.8456,92880.0
2022-02-09 14:30:00,45.99,46.03,45.99,46.03,103089.0,43.8456,43.8837,43.8456,43.8837,103089.0
2022-02-09 14:35:00,46.03,46.04,46.01,46.03,84414.0,43.8837,43.8932,43.8646,43.8837,84414.0
2022-02-09 14:40:00,46.03,46.03,45.99,46.0,128286.0,43.8837,43.8837,43.8456,43.8551,128286.0
2022-02-09 14:45:00,46.0,46.02,45.98,45.99,104466.0,43.8551,43.8742,43.836,43.8456,104466.0
2022-02-09 14:50:00,46.0,46.01,45.97,45.98,97287.0,43.8551,43.8646,43.8265,43.836,97287.0
2022-02-09 14:55:00,45.97,45.98,45.93,45.93,130287.0,43.8265,43.836,43.7884,43.7884,130287.0
2022-02-09 15:00:00,45.93,45.94,45.88,45.91,175533.0,43.7884,43.7979,43.7407,43.7693,175533.0
2022-02-09 15:05:00,45.91,45.91,45.84,45.84,347610.0,43.7693,43.7693,43.7026,43.7026,347610.0
2022-02-09 15:10:00,45.85,45.88,45.82,45.84,287817.0,43.7121,43.7407,43.6835,43.7026,287817.0
2022-02-09 15:15:00,45.84,45.86,45.82,45.86,221499.0,43.7026,43.7216,43.6835,43.7216,221499.0
2022-02-09 15:20:00,45.86,45.88,45.86,45.86,145293.0,43.7216,43.7407,43.7216,43.7216,145293.0
2022-02-09 15:25:00,45.86,45.9,45.84,45.9,197313.0,43.7216,43.7598,43.7026,43.7598,197313.0
2022-02-09 15:30:00,45.89,45.95,45.88,45.93,248634.0,43.7502,43.8074,43.7407,43.7884,248634.0
2022-02-09 15:35:00,45.94,45.97,45.92,45.94,221349.0,43.7979,43.8265,43.7788,43.7979,221349.0
2022-02-09 15:40:00,45.94,45.94,45.84,45.85,390723.0,43.7979,43.7979,43.7026,43.7121,390723.0
2022-02-09 15:45:00,45.86,45.92,45.85,45.92,364830.0,43.7216,43.7788,43.7121,43.7788,364830.0
2022-02-09 15:50:00,45.93,45.96,45.88,45.88,555216.0,43.7884,43.817,43.7407,43.7407,555216.0
2022-02-09 15:55:00,45.88,45.9,45.86,45.9,1250088.0,43.7407,43.7598,43.7216,43.7598,1250088.0
2022-02-10 09:30:00,45.52,45.62,45.37,45.48,636951.0,43.3975,43.4928,43.2545,43.3593,636951.0
2022-02-10 09:35:00,45.46,45.6,45.44,45.46,243552.0,43.3403,43.4737,43.3212,43.3403,243552.0
2022-02-10 09:40:00,45.45,45.58,45.42,45.49,355254.0,43.3307,43.4547,43.3021,43.3689,355254.0
2022-02-10 09:45:00,45.49,45.55,45.42,45.44,255324.0,43.3689,43.4261,43.3021,43.3212,255324.0
2022-02-10 09:50:00,45.44,45.51,45.37,45.4,329277.0,43.3212,43.3879,43.2545,43.2831,329277.0
2022-02-10 09:55:00,45.39,45.42,45.32,45.35,389826.0,43.2735,43.3021,43.2068,43.2354,389826.0
2022-02-10 10:00:00,45.36,45.55,45.34,45.53,317682.0,43.2449,43.4261,43.2259,43.407,317682.0
2022-02-10 10:05:00,45.52,45.54,45.47,45.53,185685.0,43.3975,43.4165,43.3498,43.407,185685.0
2022-02-10 10:10:00,45.54,45.55,45.46,45.51,305226.0,43.4165,43.4261,43.3403,43.3879,305226.0
2022-02-10 10:15:00,45.51,45.57,45.49,45.54,135171.0,43.3879,43.4451,43.3689,43.4165,135171.0
2022-02-10 10:20:00,45.54,45.57,45.42,45.44,159453.0,43.4165,43.4451,43.3021,43.3212,159453.0
2022-02-10 10:25:00,45.44,45.49,45.42,45.43,127557.0,43.3212,43.3689,43.3021,43.3117,127557.0
2022-02-10 10:30:00,45.44,45.46,45.39,45.43,158751.0,43.3212,43.3403,43.2735,43.3117,158751.0
2022-02-10 10:35:00,45.43,45.47,45.39,45.47,160848.0,43.3117,43.3498,43.2735,43.3498,160848.0
2022-02-10 10:40:00,45.47,45.54,45.46,45.52,206052.0,43.3498,43.4165,43.3403,43.3975,206052.0
2022-02-10 10:45:00,45.51,45.53,45.47,45.48,117273.0,43.3879,43.407,43.3498,43.3593,117273.0
2022-02-10 10:50:00,45.48,45.5,45.44,45.46,230349.0,43.3593,43.3784,43.3212,43.3403,230349.0
2022-02-10 10:55:00,45.46,45.47,45.35,45.38,264897.0,43.3403,43.3498,43.2354,43.264,264897.0
2022-02-10 11:00:00,45.37,45.5,45.35,45.49,368772.0,43.2545,43.3784,43.2354,43.3689,368772.0
2022-02-10 11:05:00,45.49,45.55,45.48,45.53,235470.0,43.3689,43.4261,43.3593,43.407,235470.0
2022-02-10 11:10:00,45.53,45.54,45.44,45.46,189924.0,43.407,43.4165,43.3212,43.3403,189924.0
2022-02-10 11:15:00,45.46,45.47,45.42,45.42,198129.0,43.3403,43.3498,43.3021,43.3021,198129.0
2022-02-10 11:20:00,45.42,45.48,45.42,45.47,188922.0,43.3021,43.3593,43.3021,43.3498,188922.0
2022-02-10 11:25:00,45.47,45.48,45.44,45.47,133686.0,43.3498,43.3593,43.3212,43.3498,133686.0
2022-02-10 11:30:00,45.47,45.48,45.44,45.44,148170.0,43.3498,43.3593,43.3212,43.3212,148170.0
2022-02-10 11:35:00,45.44,45.46,45.39,45.4,166248.0,43.3212,43.3403,43.2735,43.2831,166248.0
2022-02-10 11:40:00,45.4,45.42,45.36,45.4,249576.0,43.2831,43.3021,43.2449,43.2831,249576.0
2022-02-10 11:45:00,45.4,45.47,45.39,45.45,169779.0,43.2831,43.3498,43.2735,43.3307,169779.0
2022-02-10 11:50:00,45.45,45.45,45.42,45.42,86049.0,43.3307,43.3307,43.3021,43.3021,86049.0
2022-02-10 11:55:00,45.42,45.47,45.42,45.46,162378.0,43.3021,43.3498,43.3021,43.3403,162378.0
2022-02-10 12:00:00,45.47,45.49,45.46,45.49,335787.0,43.3498,43.3689,43.3403,43.3689,335787.0
2022-02-10 12:05:00,45.49,45.53,45.49,45.53,176274.0,43.3689,43.407,43.3689,43.407,176274.0
2022-02-10 12:10:00,45.53,45.55,45.52,45.53,150303.0,43.407,43.4261,43.3975,43.407,150303.0
2022-02-10 12:15:00,45.53,45.59,45.53,45.57,181419.0,43.407,43.4642,43.407,43.4451,181419.0
2022-02-10 12:20:00,45.57,45.63,45.57,45.63,168033.0,43.4451,43.5023,43.4451,43.5023,168033.0
2022-02-10 12:25:00,45.63,45.67,45.61,45.66,141192.0,43.5023,43.5405,43.4833,43.5309,141192.0
2022-02-10 12:30:00,45.65,45.67,45.62,45.62,115629.0,43.5214,43.5405,43.4928,43.4928,115629.0
2022-02-10 12:35:00,45.62,45.64,45.62,45.63,118671.0,43.4928,43.5119,43.4928,43.5023,118671.0
2022-02-10 12:40:00,45.63,45.64,45.58,45.58,175866.0,43.5023,43.5119,43.4547,43.4547,175866.0
2022-02-10 12:45:00,45.59,45.59,45.37,45.45,249870.0,43.4642,43.4642,43.2545,43.3307,249870.0
2022-02-10 12:50:00,45.44,45.44,45.37,45.43,154038.0,43.3212,43.3212,43.2545,43.3117,154038.0
2022-02-10 12:55:00,45.42,45.45,45.39,45.4,126072.0,43.3021,43.3307,43.2735,43.2831,126072.0
2022-02-10 13:00:00,45.41,45.43,45.36,45.38,190536.0,43.2926,43.3117,43.2449,43.264,190536.0
2022-02-10 13:05:00,45.39,45.4,45.36,45.39,146019.0,43.2735,43.2831,43.2449,43.2735,146019.0
2022-02-10 13:10:00,45.39,45.41,45.37,45.37,130893.0,43.2735,43.2926,43.2545,43.2545,130893.0
2022-02-10 13:15:00,45.38,45.38,45.25,45.3,378990.0,43.264,43.264,43.1401,43.1877,378990.0
2022-02-10 13:20:00,45.31,45.32,45.22,45.26,287679.0,43.1973,43.2068,43.1115,43.1496,287679.0
2022-02-10 13:25:00,45.26,45.28,45.18,45.19,220380.0,43.1496,43.1687,43.0733,43.0829,220380.0
2022-02-10 13:30:00,45.19,45.22,45.15,45.21,318207.0,43.0829,43.1115,43.0447,43.1019,318207.0
2022-02-10 13:35:00,45.21,45.29,45.18,45.28,192396.0,43.1019,43.1782,43.0733,43.1687,192396.0
2022-02-10 13:40:00,45.28,45.36,45.28,45.31,200772.0,43.1687,43.2449,43.1687,43.1973,200772.0
2022-02-10 13:45:00,45.31,45.31,45.26,45.31,143520.0,43.1973,43.1973,43.1496,43.1973,143520.0
2022-02-10 13:50:00,45.31,45.34,45.28,45.33,138567.0,43.1973,43.2259,43.1687,43.2163,138567.0
2022-02-10 13:55:00,45.33,45.37,45.32,45.37,133026.0,43.2163,43.2545,43.2068,43.2545,133026.0
2022-02-10 14:00:00,45.37,45.41,45.36,45.39,239883.0,43.2545,43.2926,43.2449,43.2735,239883.0
2022-02-10 14:05:00,45.39,45.39,45.34,45.38,121509.0,43.2735,43.2735,43.2259,43.264,121509.0
2022-02-10 14:10:00,45.38,45.38,45.29,45.3,159585.0,43.264,43.264,43.1782,43.1877,159585.0
2022-02-10 14:15:00,45.3,45.3,45.23,45.24,210984.0,43.1877,43.1877,43.121,43.1305,210984.0
2022-02-10 14:20:00,45.24,45.3,45.24,45.29,173169.0,43.1305,43.1877,43.1305,43.1782,173169.0
2022-02-10 14:25:00,45.29,45.37,45.28,45.35,142275.0,43.1782,43.2545,43.1687,43.2354,142275.0
2022-02-10 14:30:00,45.35,45.37,45.33,45.35,142539.0,43.2354,43.2545,43.2163,43.2354,142539.0
2022-02-10 14:35:00,45.35,45.4,45.34,45.34,213774.0,43.2354,43.2831,43.2259,43.2259,213774.0
2022-02-10 14:40:00,45.35,45.36,45.33,45.35,237336.0,43.2354,43.2449,43.2163,43.2354,237336.0
2022-02-10 14:45:00,45.36,45.43,45.36,45.37,173943.0,43.2449,43.3117,43.2449,43.2545,173943.0
2022-02-10 14:50:00,45.38,45.39,45.33,45.34,135789.0,43.264,43.2735,43.2163,43.2259,135789.0
2022-02-10 14:55:00,45.34,45.4,45.34,45.39,146742.0,43.2259,43.2831,43.2259,43.2735,146742.0
2022-02-10 15:00:00,45.39,45.43,45.36,45.42,159453.0,43.2735,43.3117,43.2449,43.3021,159453.0
2022-02-10 15:05:00,45.42,45.48,45.41,45.47,232236.0,43.3021,43.3593,43.2926,43.3498,232236.0
2022-02-10 15:10:00,45.46,45.51,45.42,45.42,261795.0,43.3403,43.3879,43.3021,43.3021,261795.0
2022-02-10 15:15:00,45.42,45.46,45.39,45.4,164298.0,43.3021,43.3403,43.2735,43.2831,164298.0
2022-02-10 15:20:00,45.4,45.42,45.35,45.4,175878.0,43.2831,43.3021,43.2354,43.2831,175878.0
2022-02-10 15:25:00,45.4,45.43,45.38,45.39,219723.0,43.2831,43.3117,43.264,43.2735,219723.0
2022-02-10 15:30:00,45.39,45.39,45.32,45.34,235083.0,43.2735,43.2735,43.2068,43.2259,235083.0
2022-02-10 15:35:00,45.34,45.41,45.33,45.35,241194.0,43.2259,43.2926,43.2163,43.2354,241194.0
2022-02-10 15:40:00,45.34,45.36,45.3,45.33,315675.0,43.2259,43.2449,43.1877,43.2163,315675.0
2022-02-10 15:45:00,45.33,45.33,45.22,45.23,418668.0,43.2163,43.2163,43.1115,43.121,418668.0
2022-02-10 15:50:00,45.22,45.33,45.2,45.3,555462.0,43.1115,43.2163,43.0924,43.1877,555462.0
2022-02-10 15:55:00,45.31,45.42,45.31,45.36,1321020.0,43.1973,43.3021,43.1973,43.2449,1321020.0
2022-02-11 09:30:00,45.61,45.67,45.51,45.56,646698.0,43.4833,43.5405,43.3879,43.4356,646698.0
2022-02-11 09:35:00,45.57,45.59,45.45,45.55,179343.0,43.4451,43.4642,43.3307,43.4261,179343.0
2022-02-11 09:40:00,45.56,45.63,45.54,45.59,118434.0,43.4356,43.5023,43.4165,43.4642,118434.0
2022-02-11 09:45:00,45.58,45.72,45.58,45.68,210057.0,43.4547,43.5882,43.4547,43.55,210057.0
2022-02-11 09:50:00,45.68,45.73,45.66,45.7,195363.0,43.55,43.5977,43.5309,43.5691,195363.0
2022-02-11 09:55:00,45.7,45.72,45.61,45.64,158421.0,43.5691,43.5882,43.4833,43.5119,158421.0
2022-02-11 10:00:00,45.64,45.66,45.52,45.55,210774.0,43.5119,43.5309,43.3975,43.4261,210774.0
2022-02-11 10:05:00,45.55,45.65,45.55,45.65,109254.0,43.4261,43.5214,43.4261,43.5214,109254.0
2022-02-11 10:10:00,45.65,45.65,45.51,45.57,112287.0,43.5214,43.5214,43.3879,43.4451,112287.0
2022-02-11 10:15:00,45.59,45.59,45.52,45.59,90831.0,43.4642,43.4642,43.3975,43.4642,90831.0
2022-02-11 10:20:00,45.58,45.63,45.54,45.59,80460.0,43.4547,43.5023,43.4165,43.4642,80460.0
2022-02-11 10:25:00,45.6,45.62,45.57,45.6,126855.0,43.4737,43.4928,43.4451,43.4737,126855.0
2022-02-11 10:30:00,45.61,45.61,45.48,45.48,129195.0,43.4833,43.4833,43.3593,43.3593,129195.0
2022-02-11 10:35:00,45.47,45.52,45.43,45.48,173649.0,43.3498,43.3975,43.3117,43.3593,173649.0
2022-02-11 10:40:00,45.49,45.51,45.48,45.48,74850.0,43.3689,43.3879,43.3593,43.3593,74850.0
2022-02-11 10:45:00,45.48,45.51,45.47,45.48,124635.0,43.3593,43.3879,43.3498,43.3593,124635.0
2022-02-11 10:50:00,45.49,45.5,45.4,45.42,115992.0,43.3689,43.3784,43.2831,43.3021,115992.0
2022-02-11 10:55:00,45.42,45.43,45.37,45.38,104307.0,43.3021,43.3117,43.2545,43.264,104307.0
2022-02-11 11:00:00,45.38,45.45,45.38,45.45,115092.0,43.264,43.3307,43.264,43.3307,115092.0
2022-02-11 11:05:00,45.45,45.48,45.4,45.41,95277.0,43.3307,43.3593,43.2831,43.2926,95277.0
2022-02-11 11:10:00,45.42,45.47,45.39,45.46,115095.0,43.3021,43.3498,43.2735,43.3403,115095.0
2022-02-11 11:15:00,45.46,45.48,45.39,45.4,95187.0,43.3403,43.3593,43.2735,43.2831,95187.0
2022-02-11 11:20:00,45.41,45.42,45.37,45.38,105174.0,43.2926,43.3021,43.2545,43.264,105174.0
2022-02-11 11:25:00,45.37,45.38,45.31,45.33,135138.0,43.2545,43.264,43.1973,43.2163,135138.0
2022-02-11 11:30:00,45.33,45.37,45.29,45.31,110610.0,43.2163,43.2545,43.1782,43.1973,110610.0
2022-02-11 11:35:00,45.31,45.32,45.25,45.28,122307.0,43.1973,43.2068,43.1401,43.1687,122307.0
2022-02-11 11:40:00,45.28,45.32,45.28,45.29,133167.0,43.1687,43.2068,43.1687,43.1782,133167.0
2022-02-11 11:45:00,45.29,45.33,45.28,45.3,91065.0,43.1782,43.2163,43.1687,43.1877,91065.0
2022-02-11 11:50:00,45.29,45.35,45.27,45.31,124380.0,43.1782,43.2354,43.1591,43.1973,124380.0
2022-02-11 11:55:00,45.31,45.35,45.3,45.33,97944.0,43.1973,43.2354,43.1877,43.2163,97944.0
2022-02-11 12:00:00,45.32,45.36,45.31,45.33,96183.0,43.2068,43.2449,43.1973,43.2163,96183.0
2022-02-11 12:05:00,45.33,45.34,45.3,45.31,81171.0,43.2163,43.2259,43.1877,43.1973,81171.0
2022-02-11 12:10:00,45.32,45.35,45.3,45.32,83793.0,43.2068,43.2354,43.1877,43.2068,83793.0
2022-02-11 12:15:00,45.32,45.32,45.22,45.23,164589.0,43.2068,43.2068,43.1115,43.121,164589.0
2022-02-11 12:20:00,45.24,45.24,45.18,45.18,126078.0,43.1305,43.1305,43.0733,43.0733,126078.0
2022-02-11 12:25:00,45.18,45.22,45.17,45.21,182910.0,43.0733,43.1115,43.0638,43.1019,182910.0
2022-02-11 12:30:00,45.21,45.27,45.21,45.27,94947.0,43.1019,43.1591,43.1019,43.1591,94947.0
2022-02-11 12:35:00,45.26,45.28,45.22,45.22,71559.0,43.1496,43.1687,43.1115,43.1115,71559.0
2022-02-11 12:40:00,45.23,45.25,45.22,45.23,150975.0,43.121,43.1401,43.1115,43.121,150975.0
2022-02-11 12:45:00,45.23,45.24,45.21,45.22,79992.0,43.121,43.1305,43.1019,43.1115,79992.0
2022-02-11 12:50:00,45.22,45.24,45.21,45.22,74994.0,43.1115,43.1305,43.1019,43.1115,74994.0
2022-02-11 12:55:00,45.22,45.28,45.22,45.27,67227.0,43.1115,43.1687,43.1115,43.1591,67227.0
2022-02-11 13:00:00,45.28,45.31,45.27,45.3,107682.0,43.1687,43.1973,43.1591,43.1877,107682.0
2022-02-11 13:05:00,45.3,45.37,45.29,45.36,85041.0,43.1877,43.2545,43.1782,43.2449,85041.0
2022-02-11 13:10:00,45.36,45.37,45.32,45.32,90411.0,43.2449,43.2545,43.2068,43.2068,90411.0
2022-02-11 13:15:00,45.32,45.34,45.31,45.31,76287.0,43.2068,43.2259,43.1973,43.1973,76287.0
2022-02-11 13:20:00,45.31,45.31,45.26,45.28,136095.0,43.1973,43.1973,43.1496,43.1687,136095.0
2022-02-11 13:25:00,45.29,45.29,45.2,45.2,172149.0,43.1782,43.1782,43.0924,43.0924,172149.0
2022-02-11 13:30:00,45.2,45.2,45.1,45.1,262938.0,43.0924,43.0924,42.9971,42.9971,262938.0
2022-02-11 13:35:00,45.1,45.12,44.97,44.98,439233.0,42.9971,43.0161,42.8731,42.8827,439233.0
2022-02-11 13:40:00,44.97,45.01,44.82,44.83,548283.0,42.8731,42.9113,42.7301,42.7397,548283.0
2022-02-11 13:45:00,44.83,44.91,44.72,44.91,457344.0,42.7397,42.8159,42.6348,42.8159,457344.0
2022-02-11 13:50:00,44.91,44.99,44.86,44.96,217347.0,42.8159,42.8922,42.7683,42.8636,217347.0
2022-02-11 13:55:00,44.96,44.96,44.86,44.9,304566.0,42.8636,42.8636,42.7683,42.8064,304566.0
2022-02-11 14:00:00,44.89,44.97,44.84,44.94,257622.0,42.7969,42.8731,42.7492,42.8445,257622.0
2022-02-11 14:05:00,44.94,45.05,44.9,44.96,315063.0,42.8445,42.9494,42.8064,42.8636,315063.0
2022-02-11 14:10:00,44.96,45.1,44.96,45.1,201849.0,42.8636,42.9971,42.8636,42.9971,201849.0
2022-02-11 14:15:00,45.1,45.23,45.07,45.19,366801.0,42.9971,43.121,42.9685,43.0829,366801.0
2022-02-11 14:20:00,45.18,45.19,45.09,45.09,106875.0,43.0733,43.0829,42.9875,42.9875,106875.0
2022-02-11 14:25:00,45.08,45.08,45.02,45.05,119772.0,42.978,42.978,42.9208,42.9494,119772.0
2022-02-11 14:30:00,45.06,45.2,45.04,45.2,147624.0,42.9589,43.0924,42.9399,43.0924,147624.0
2022-02-11 14:35:00,45.2,45.2,45.13,45.15,114114.0,43.0924,43.0924,43.0257,43.0447,114114.0
2022-02-11 14:40:00,45.16,45.16,45.08,45.1,169080.0,43.0543,43.0543,42.978,42.9971,169080.0
2022-02-11 14:45:00,45.11,45.11,45.03,45.04,230550.0,43.0066,43.0066,42.9303,42.9399,230550.0
2022-02-11 14:50:00,45.04,45.09,45.01,45.08,199752.0,42.9399,42.9875,42.9113,42.978,199752.0
2022-02-11 14:55:00,45.09,45.19,45.09,45.19,160530.0,42.9875,43.0829,42.9875,43.0829,160530.0
2022-02-11 15:00:00,45.18,45.24,45.16,45.22,187530.0,43.0733,43.1305,43.0543,43.1115,187530.0
2022-02-11 15:05:00,45.22,45.24,45.14,45.14,211368.0,43.1115,43.1305,43.0352,43.0352,211368.0
2022-02-11 15:10:00,45.14,45.19,45.1,45.18,244548.0,43.0352,43.0829,42.9971,43.0733,244548.0
2022-02-11 15:15:00,45.17,45.26,45.12,45.13,213600.0,43.0638,43.1496,43.0161,43.0257,213600.0
2022-02-11 15:20:00,45.13,45.17,45.08,45.09,175893.0,43.0257,43.0638,42.978,42.9875,175893.0
2022-02-11 15:25:00,45.1,45.16,45.08,45.14,268179.0,42.9971,43.0543,42.978,43.0352,268179.0
2022-02-11 15:30:00,45.14,45.15,45.05,45.13,213060.0,43.0352,43.0447,42.9494,43.0257,213060.0
2022-02-11 15:35:00,45.12,45.15,45.05,45.06,234777.0,43.0161,43.0447,42.9494,42.9589,234777.0
2022-02-11 15:40:00,45.06,45.11,45.01,45.09,351060.0,42.9589,43.0066,42.9113,42.9875,351060.0
2022-02-11 15:45:00,45.09,45.22,45.07,45.22,567657.0,42.9875,43.1115,42.9685,43.1115,567657.0
2022-02-11 15:50:00,45.23,45.23,45.14,45.16,501798.0,43.121,43.121,43.0352,43.0543,501798.0
2022-02-11 15:55:00,45.16,45.26,45.09,45.1,1113855.0,43.0543,43.1496,42.9875,42.9971,1113855.0
2022-02-14 09:30:00,45.11,45.32,45.04,45.04,597135.0,43.0066,43.2068,42.9399,42.9399,597135.0
2022-02-14 09:35:00,45.05,45.06,44.97,44.99,239544.0,42.9494,42.9589,42.8731,42.8922,239544.0
2022-02-14 09:40:00,44.98,45.06,44.85,44.87,186054.0,42.8827,42.9589,42.7587,42.7778,186054.0
2022-02-14 09:45:00,44.86,44.87,44.7,44.7,333399.0,42.7683,42.7778,42.6157,42.6157,333399.0
2022-02-14 09:50:00,44.71,44.81,44.62,44.78,520356.0,42.6252,42.7206,42.5394,42.692,520356.0
2022-02-14 09:55:00,44.78,44.78,44.72,44.75,167427.0,42.692,42.692,42.6348,42.6634,167427.0
2022-02-14 10:00:00,44.76,44.77,44.63,44.65,207765.0,42.6729,42.6824,42.549,42.568,207765.0
2022-02-14 10:05:00,44.65,44.67,44.49,44.54,318297.0,42.568,42.5871,42.4155,42.4632,318297.0
2022-02-14 10:10:00,44.54,44.58,44.5,44.51,273117.0,42.4632,42.5013,42.425,42.4346,273117.0
2022-02-14 10:15:00,44.51,44.52,44.33,44.38,604020.0,42.4346,42.4441,42.263,42.3106,604020.0
2022-02-14 10:20:00,44.37,44.48,44.35,44.43,361827.0,42.3011,42.406,42.282,42.3583,361827.0
2022-02-14 10:25:00,44.42,44.48,44.37,44.45,276471.0,42.3488,42.406,42.3011,42.3774,276471.0
2022-02-14 10:30:00,44.45,44.5,44.39,44.47,228876.0,42.3774,42.425,42.3202,42.3964,228876.0
2022-02-14 10:35:00,44.47,44.48,44.35,44.36,258303.0,42.3964,42.406,42.282,42.2916,258303.0
2022-02-14 10:40:00,44.36,44.37,44.34,44.36,218529.0,42.2916,42.3011,42.2725,42.2916,218529.0
2022-02-14 10:45:00,44.36,44.38,44.33,44.35,253929.0,42.2916,42.3106,42.263,42.282,253929.0
2022-02-14 10:50:00,44.35,44.39,44.27,44.28,335964.0,42.282,42.3202,42.2058,42.2153,335964.0
2022-02-14 10:55:00,44.28,44.37,44.28,44.33,219450.0,42.2153,42.3011,42.2153,42.263,219450.0
2022-02-14 11:00:00,44.34,44.48,44.33,44.47,272178.0,42.2725,42.406,42.263,42.3964,272178.0
2022-02-14 11:05:00,44.46,44.46,44.42,44.43,202317.0,42.3869,42.3869,42.3488,42.3583,202317.0
2022-02-14 11:10:00,44.42,44.5,44.39,44.42,323106.0,42.3488,42.425,42.3202,42.3488,323106.0
2022-02-14 11:15:00,44.42,44.55,44.39,44.55,174645.0,42.3488,42.4727,42.3202,42.4727,174645.0
2022-02-14 11:20:00,44.55,44.56,44.52,44.53,256698.0,42.4727,42.4822,42.4441,42.4536,256698.0
2022-02-14 11:25:00,44.53,44.6,44.5,44.54,161628.0,42.4536,42.5204,42.425,42.4632,161628.0
2022-02-14 11:30:00,44.54,44.62,44.53,44.61,165687.0,42.4632,42.5394,42.4536,42.5299,165687.0
2022-02-14 11:35:00,44.61,44.62,44.56,44.6,126333.0,42.5299,42.5394,42.4822,42.5204,126333.0
2022-02-14 11:40:00,44.6,44.64,44.59,44.62,117162.0,42.5204,42.5585,42.5108,42.5394,117162.0
2022-02-14 11:45:00,44.63,44.66,44.63,44.65,111918.0,42.549,42.5776,42.549,42.568,111918.0
2022-02-14 11:50:00,44.66,44.66,44.58,44.58,137451.0,42.5776,42.5776,42.5013,42.5013,137451.0
2022-02-14 11:55:00,44.59,44.64,44.58,44.63,98118.0,42.5108,42.5585,42.5013,42.549,98118.0
2022-02-14 12:00:00,44.63,44.67,44.61,44.65,160692.0,42.549,42.5871,42.5299,42.568,160692.0
2022-02-14 12:05:00,44.65,44.66,44.57,44.57,166605.0,42.568,42.5776,42.4918,42.4918,166605.0
2022-02-14 12:10:00,44.57,44.66,44.57,44.64,95853.0,42.4918,42.5776,42.4918,42.5585,95853.0
2022-02-14 12:15:00,44.64,44.67,44.63,44.66,146586.0,42.5585,42.5871,42.549,42.5776,146586.0
2022-02-14 12:20:00,44.66,44.67,44.64,44.65,103410.0,42.5776,42.5871,42.5585,42.568,103410.0
2022-02-14 12:25:00,44.65,44.78,44.65,44.77,328515.0,42.568,42.692,42.568,42.6824,328515.0
2022-02-14 12:30:00,44.77,44.83,44.74,44.76,238563.0,42.6824,42.7397,42.6538,42.6729,238563.0
2022-02-14 12:35:00,44.75,44.75,44.69,44.72,76623.0,42.6634,42.6634,42.6062,42.6348,76623.0
2022-02-14 12:40:00,44.71,44.75,44.71,44.73,84480.0,42.6252,42.6634,42.6252,42.6443,84480.0
2022-02-14 12:45:00,44.73,44.73,44.69,44.73,156327.0,42.6443,42.6443,42.6062,42.6443,156327.0
2022-02-14 12:50:00,44.73,44.75,44.69,44.71,115896.0,42.6443,42.6634,42.6062,42.6252,115896.0
2022-02-14 12:55:00,44.71,44.71,44.67,44.69,119859.0,42.6252,42.6252,42.5871,42.6062,119859.0
2022-02-14 13:00:00,44.69,44.71,44.63,44.64,114033.0,42.6062,42.6252,42.549,42.5585,114033.0
2022-02-14 13:05:00,44.64,44.69,44.64,44.67,138366.0,42.5585,42.6062,42.5585,42.5871,138366.0
2022-02-14 13:10:00,44.67,44.7,44.66,44.68,95235.0,42.5871,42.6157,42.5776,42.5966,95235.0
2022-02-14 13:15:00,44.68,44.69,44.62,44.65,122844.0,42.5966,42.6062,42.5394,42.568,122844.0
2022-02-14 13:20:00,44.65,44.67,44.58,44.6,136386.0,42.568,42.5871,42.5013,42.5204,136386.0
2022-02-14 13:25:00,44.6,44.64,44.59,44.63,119019.0,42.5204,42.5585,42.5108,42.549,119019.0
2022-02-14 13:30:00,44.63,44.65,44.58,44.61,129828.0,42.549,42.568,42.5013,42.5299,129828.0
2022-02-14 13:35:00,44.61,44.61,44.57,44.58,130194.0,42.5299,42.5299,42.4918,42.5013,130194.0
2022-02-14 13:40:00,44.58,44.58,44.5,44.5,170382.0,42.5013,42.5013,42.425,42.425,170382.0
2022-02-14 13:45:00,44.5,44.52,44.43,44.44,154140.0,42.425,42.4441,42.3583,42.3678,154140.0
2022-02-14 13:50:00,44.44,44.44,44.29,44.31,387954.0,42.3678,42.3678,42.2248,42.2439,387954.0
2022-02-14 13:55:00,44.31,44.34,44.27,44.32,385365.0,42.2439,42.2725,42.2058,42.2534,385365.0
2022-02-14 14:00:00,44.31,44.35,44.28,44.29,169866.0,42.2439,42.282,42.2153,42.2248,169866.0
2022-02-14 14:05:00,44.28,44.32,44.24,44.3,259266.0,42.2153,42.2534,42.1772,42.2344,259266.0
2022-02-14 14:10:00,44.29,44.38,44.27,44.37,174831.0,42.2248,42.3106,42.2058,42.3011,174831.0
2022-02-14 14:15:00,44.37,44.38,44.33,44.34,194511.0,42.3011,42.3106,42.263,42.2725,194511.0
2022-02-14 14:20:00,44.34,44.37,44.29,44.3,209508.0,42.2725,42.3011,42.2248,42.2344,209508.0
2022-02-14 14:25:00,44.29,44.49,44.28,44.4,255180.0,42.2248,42.4155,42.2153,42.3297,255180.0
2022-02-14 14:30:00,44.39,44.47,44.36,44.46,188694.0,42.3202,42.3964,42.2916,42.3869,188694.0
2022-02-14 14:35:00,44.46,44.49,44.44,44.47,189705.0,42.3869,42.4155,42.3678,42.3964,189705.0
2022-02-14 14:40:00,44.47,44.54,44.46,44.48,163431.0,42.3964,42.4632,42.3869,42.406,163431.0
2022-02-14 14:45:00,44.48,44.51,44.45,44.47,135369.0,42.406,42.4346,42.3774,42.3964,135369.0
2022-02-14 14:50:00,44.47,44.57,44.47,44.49,139812.0,42.3964,42.4918,42.3964,42.4155,139812.0
2022-02-14 14:55:00,44.48,44.5,44.43,44.47,153930.0,42.406,42.425,42.3583,42.3964,153930.0
2022-02-14 15:00:00,44.46,44.5,44.44,44.48,213261.0,42.3869,42.425,42.3678,42.406,213261.0
2022-02-14 15:05:00,44.48,44.49,44.41,44.47,205950.0,42.406,42.4155,42.3392,42.3964,205950.0
2022-02-14 15:10:00,44.47,44.59,44.43,44.57,191751.0,42.3964,42.5108,42.3583,42.4918,191751.0
2022-02-14 15:15:00,44.57,44.58,44.52,44.52,240831.0,42.4918,42.5013,42.4441,42.4441,240831.0
2022-02-14 15:20:00,44.52,44.57,44.47,44.55,256161.0,42.4441,42.4918,42.3964,42.4727,256161.0
2022-02-14 15:25:00,44.55,44.58,44.53,44.56,262512.0,42.4727,42.5013,42.4536,42.4822,262512.0
2022-02-14 15:30:00,44.56,44.65,44.54,44.64,318915.0,42.4822,42.568,42.4632,42.5585,318915.0
2022-02-14 15:35:00,44.63,44.64,44.58,44.6,267531.0,42.549,42.5585,42.5013,42.5204,267531.0
2022-02-14 15:40:00,44.59,44.7,44.59,44.7,337782.0,42.5108,42.6157,42.5108,42.6157,337782.0
2022-02-14 15:45:00,44.7,44.72,44.62,44.68,588063.0,42.6157,42.6348,42.5394,42.5966,588063.0
2022-02-14 15:50:00,44.67,44.68,44.59,44.62,607167.0,42.5871,42.5966,42.5108,42.5394,607167.0
2022-02-14 15:55:00,44.62,44.68,44.6,44.65,1204656.0,42.5394,42.5966,42.5204,42.568,1204656.0
2022-02-15 09:30:00,44.91,45.16,44.82,45.16,720456.0,42.8159,43.0543,42.7301,43.0543,720456.0
2022-02-15 09:35:00,45.15,45.22,45.03,45.17,280194.0,43.0447,43.1115,42.9303,43.0638,280194.0
2022-02-15 09:40:00,45.17,45.19,45.09,45.16,178743.0,43.0638,43.0829,42.9875,43.0543,178743.0
2022-02-15 09:45:00,45.17,45.22,45.01,45.01,214779.0,43.0638,43.1115,42.9113,42.9113,214779.0
2022-02-15 09:50:00,45.01,45.07,44.95,45.02,201582.0,42.9113,42.9685,42.8541,42.9208,201582.0
2022-02-15 09:55:00,45.03,45.04,44.89,44.92,190917.0,42.9303,42.9399,42.7969,42.8255,190917.0
2022-02-15 10:00:00,44.92,44.97,44.88,44.94,180555.0,42.8255,42.8731,42.7873,42.8445,180555.0
2022-02-15 10:05:00,44.93,44.99,44.89,44.91,154926.0,42.835,42.8922,42.7969,42.8159,154926.0
2022-02-15 10:10:00,44.91,44.99,44.9,44.98,193602.0,42.8159,42.8922,42.8064,42.8827,193602.0
2022-02-15 10:15:00,44.98,45.09,44.98,45.07,155376.0,42.8827,42.9875,42.8827,42.9685,155376.0
2022-02-15 10:20:00,45.06,45.1,45.05,45.06,126006.0,42.9589,42.9971,42.9494,42.9589,126006.0
2022-02-15 10:25:00,45.06,45.09,45.0,45.07,181704.0,42.9589,42.9875,42.9017,42.9685,181704.0
2022-02-15 10:30:00,45.06,45.07,44.96,44.96,154113.0,42.9589,42.9685,42.8636,42.8636,154113.0
2022-02-15 10:35:00,44.97,44.97,44.92,44.96,184326.0,42.8731,42.8731,42.8255,42.8636,184326.0
2022-02-15 10:40:00,44.96,45.0,44.96,44.97,190224.0,42.8636,42.9017,42.8636,42.8731,190224.0
2022-02-15 10:45:00,44.98,45.05,44.98,45.04,147330.0,42.8827,42.9494,42.8827,42.9399,147330.0
2022-02-15 10:50:00,45.04,45.04,44.99,45.02,115539.0,42.9399,42.9399,42.8922,42.9208,115539.0
2022-02-15 10:55:00,45.01,45.04,44.98,45.0,163191.0,42.9113,42.9399,42.8827,42.9017,163191.0
2022-02-15 11:00:00,45.0,45.03,44.97,44.98,159441.0,42.9017,42.9303,42.8731,42.8827,159441.0
2022-02-15 11:05:00,44.99,45.03,44.97,45.02,107325.0,42.8922,42.9303,42.8731,42.9208,107325.0
2022-02-15 11:10:00,45.02,45.02,44.97,45.0,82350.0,42.9208,42.9208,42.8731,42.9017,82350.0
2022-02-15 11:15:00,45.0,45.01,44.97,44.97,95922.0,42.9017,42.9113,42.8731,42.8731,95922.0
2022-02-15 11:20:00,44.97,44.98,44.94,44.95,119913.0,42.8731,42.8827,42.8445,42.8541,119913.0
2022-02-15 11:25:00,44.95,44.95,44.89,44.92,134784.0,42.8541,42.8541,42.7969,42.8255,134784.0
2022-02-15 11:30:00,44.92,44.95,44.91,44.94,108408.0,42.8255,42.8541,42.8159,42.8445,108408.0
2022-02-15 11:35:00,44.95,44.97,44.94,44.96,77322.0,42.8541,42.8731,42.8445,42.8636,77322.0
2022-02-15 11:40:00,44.95,44.98,44.93,44.95,166842.0,42.8541,42.8827,42.835,42.8541,166842.0
2022-02-15 11:45:00,44.95,44.96,44.89,44.92,196110.0,42.8541,42.8636,42.7969,42.8255,196110.0
2022-02-15 11:50:00,44.92,44.92,44.85,44.86,156684.0,42.8255,42.8255,42.7587,42.7683,156684.0
2022-02-15 11:55:00,44.86,44.88,44.84,44.87,127953.0,42.7683,42.7873,42.7492,42.7778,127953.0
2022-02-15 12:00:00,44.87,44.88,44.84,44.85,140637.0,42.7778,42.7873,42.7492,42.7587,140637.0
2022-02-15 12:05:00,44.85,44.86,44.78,44.78,141798.0,42.7587,42.7683,42.692,42.692,141798.0
2022-02-15 12:10:00,44.78,44.83,44.77,44.79,249450.0,42.692,42.7397,42.6824,42.7015,249450.0
2022-02-15 12:15:00,44.79,44.87,44.78,44.86,141903.0,42.7015,42.7778,42.692,42.7683,141903.0
2022-02-15 12:20:00,44.85,44.87,44.81,44.82,148512.0,42.7587,42.7778,42.7206,42.7301,148512.0
2022-02-15 12:25:00,44.83,44.85,44.79,44.85,135222.0,42.7397,42.7587,42.7015,42.7587,135222.0
2022-02-15 12:30:00,44.85,44.89,44.82,44.83,117894.0,42.7587,42.7969,42.7301,42.7397,117894.0
2022-02-15 12:35:00,44.84,44.85,44.82,44.84,97017.0,42.7492,42.7587,42.7301,42.7492,97017.0
2022-02-15 12:40:00,44.84,44.87,44.82,44.87,124701.0,42.7492,42.7778,42.7301,42.7778,124701.0
2022-02-15 12:45:00,44.87,44.88,44.81,44.81,107283.0,42.7778,42.7873,42.7206,42.7206,107283.0
2022-02-15 12:50:00,44.81,44.83,44.8,44.8,130539.0,42.7206,42.7397,42.711,42.711,130539.0
2022-02-15 12:55:00,44.8,44.81,44.77,44.79,109980.0,42.711,42.7206,42.6824,42.7015,109980.0
2022-02-15 13:00:00,44.79,44.81,44.77,44.8,102042.0,42.7015,42.7206,42.6824,42.711,102042.0
2022-02-15 13:05:00,44.8,44.83,44.8,44.83,105195.0,42.711,42.7397,42.711,42.7397,105195.0
2022-02-15 13:10:00,44.83,44.85,44.8,44.81,146079.0,42.7397,42.7587,42.711,42.7206,146079.0
2022-02-15 13:15:00,44.8,44.81,44.76,44.76,144330.0,42.711,42.7206,42.6729,42.6729,144330.0
2022-02-15 13:20:00,44.77,44.81,44.76,44.79,174156.0,42.6824,42.7206,42.6729,42.7015,174156.0
2022-02-15 13:25:00,44.79,44.81,44.78,44.79,183675.0,42.7015,42.7206,42.692,42.7015,183675.0
2022-02-15 13:30:00,44.79,44.8,44.77,44.79,230283.0,42.7015,42.711,42.6824,42.7015,230283.0
2022-02-15 13:35:00,44.79,44.8,44.76,44.76,110031.0,42.7015,42.711,42.6729,42.6729,110031.0
2022-02-15 13:40:00,44.76,44.84,44.73,44.84,195063.0,42.6729,42.7492,42.6443,42.7492,195063.0
2022-02-15 13:45:00,44.84,44.88,44.82,44.87,130101.0,42.7492,42.7873,42.7301,42.7778,130101.0
2022-02-15 13:50:00,44.86,44.87,44.79,44.8,105057.0,42.7683,42.7778,42.7015,42.711,105057.0
2022-02-15 13:55:00,44.79,44.81,44.79,44.79,149091.0,42.7015,42.7206,42.7015,42.7015,149091.0
2022-02-15 14:00:00,44.8,44.8,44.72,44.73,229257.0,42.711,42.711,42.6348,42.6443,229257.0
2022-02-15 14:05:00,44.73,44.73,44.68,44.7,177408.0,42.6443,42.6443,42.5966,42.6157,177408.0
2022-02-15 14:10:00,44.7,44.79,44.7,44.79,171321.0,42.6157,42.7015,42.6157,42.7015,171321.0
2022-02-15 14:15:00,44.79,44.8,44.74,44.79,164112.0,42.7015,42.711,42.6538,42.7015,164112.0
2022-02-15 14:20:00,44.79,44.85,44.79,44.82,145200.0,42.7015,42.7587,42.7015,42.7301,145200.0
2022-02-15 14:25:00,44.82,44.85,44.81,44.84,119223.0,42.7301,42.7587,42.7206,42.7492,119223.0
2022-02-15 14:30:00,44.84,44.85,44.77,44.79,156981.0,42.7492,42.7587,42.6824,42.7015,156981.0
2022-02-15 14:35:00,44.79,44.82,44.79,44.82,155991.0,42.7015,42.7301,42.7015,42.7301,155991.0
2022-02-15 14:40:00,44.82,44.82,44.76,44.78,178806.0,42.7301,42.7301,42.6729,42.692,178806.0
2022-02-15 14:45:00,44.78,44.79,44.72,44.73,201408.0,42.692,42.7015,42.6348,42.6443,201408.0
2022-02-15 14:50:00,44.73,44.73,44.7,44.71,204546.0,42.6443,42.6443,42.6157,42.6252,204546.0
2022-02-15 14:55:00,44.71,44.75,44.69,44.72,239691.0,42.6252,42.6634,42.6062,42.6348,239691.0
2022-02-15 15:00:00,44.71,44.75,44.71,44.71,192861.0,42.6252,42.6634,42.6252,42.6252,192861.0
2022-02-15 15:05:00,44.71,44.71,44.65,44.66,303498.0,42.6252,42.6252,42.568,42.5776,303498.0
2022-02-15 15:10:00,44.66,44.7,44.64,44.69,196524.0,42.5776,42.6157,42.5585,42.6062,196524.0
2022-02-15 15:15:00,44.7,44.73,44.67,44.72,223452.0,42.6157,42.6443,42.5871,42.6348,223452.0
2022-02-15 15:20:00,44.72,44.73,44.7,44.72,188457.0,42.6348,42.6443,42.6157,42.6348,188457.0
2022-02-15 15:25:00,44.71,44.73,44.67,44.73,245070.0,42.6252,42.6443,42.5871,42.6443,245070.0
2022-02-15 15:30:00,44.73,44.73,44.66,44.68,223236.0,42.6443,42.6443,42.5776,42.5966,223236.0
2022-02-15 15:35:00,44.68,44.7,44.64,44.65,273072.0,42.5966,42.6157,42.5585,42.568,273072.0
2022-02-15 15:40:00,44.64,44.67,44.6,44.65,268068.0,42.5585,42.5871,42.5204,42.568,268068.0
2022-02-15 15:45:00,44.65,44.69,44.62,44.67,254235.0,42.568,42.6062,42.5394,42.5871,254235.0
2022-02-15 15:50:00,44.67,44.8,44.67,44.73,392916.0,42.5871,42.711,42.5871,42.6443,392916.0
2022-02-15 15:55:00,44.73,44.8,44.71,44.79,760140.0,42.6443,42.711,42.6252,42.7015,760140.0
2022-02-16 09:30:00,44.78,44.95,44.74,44.84,581955.0,42.692,42.8541,42.6538,42.7492,581955.0
2022-02-16 09:35:00,44.84,44.91,44.79,44.9,285468.0,42.7492,42.8159,42.7015,42.8064,285468.0
2022-02-16 09:40:00,44.9,44.96,44.8,44.83,292590.0,42.8064,42.8636,42.711,42.7397,292590.0
2022-02-16 09:45:00,44.83,44.92,44.8,44.89,196890.0,42.7397,42.8255,42.711,42.7969,196890.0
2022-02-16 09:50:00,44.89,44.93,44.71,44.71,229626.0,42.7969,42.835,42.6252,42.6252,229626.0
2022-02-16 09:55:00,44.71,44.72,44.63,44.68,187668.0,42.6252,42.6348,42.549,42.5966,187668.0
2022-02-16 10:00:00,44.68,44.73,44.66,44.7,251148.0,42.5966,42.6443,42.5776,42.6157,251148.0
2022-02-16 10:05:00,44.71,44.72,44.65,44.66,234993.0,42.6252,42.6348,42.568,42.5776,234993.0
2022-02-16 10:10:00,44.66,44.74,44.66,44.71,185115.0,42.5776,42.6538,42.5776,42.6252,185115.0
2022-02-16 10:15:00,44.7,44.71,44.63,44.65,135504.0,42.6157,42.6252,42.549,42.568,135504.0
2022-02-16 10:20:00,44.66,44.68,44.62,44.65,113817.0,42.5776,42.5966,42.5394,42.568,113817.0
2022-02-16 10:25:00,44.65,44.66,44.55,44.64,176991.0,42.568,42.5776,42.4727,42.5585,176991.0
2022-02-16 10:30:00,44.64,44.65,44.54,44.55,153252.0,42.5585,42.568,42.4632,42.4727,153252.0
2022-02-16 10:35:00,44.54,44.56,44.51,44.53,114384.0,42.4632,42.4822,42.4346,42.4536,114384.0
2022-02-16 10:40:00,44.52,44.53,44.39,44.41,332157.0,42.4441,42.4536,42.3202,42.3392,332157.0
2022-02-16 10:45:00,44.41,44.46,44.26,44.26,410352.0,42.3392,42.3869,42.1962,42.1962,410352.0
2022-02-16 10:50:00,44.26,44.34,44.23,44.33,296280.0,42.1962,42.2725,42.1676,42.263,296280.0
2022-02-16 10:55:00,44.33,44.37,44.29,44.33,265188.0,42.263,42.3011,42.2248,42.263,265188.0
2022-02-16 11:00:00,44.34,44.38,44.26,44.29,404598.0,42.2725,42.3106,42.1962,42.2248,404598.0
2022-02-16 11:05:00,44.29,44.4,44.28,44.38,357342.0,42.2248,42.3297,42.2153,42.3106,357342.0
2022-02-16 11:10:00,44.38,44.44,44.37,44.41,251826.0,42.3106,42.3678,42.3011,42.3392,251826.0
2022-02-16 11:15:00,44.41,44.43,44.37,44.38,142602.0,42.3392,42.3583,42.3011,42.3106,142602.0
2022-02-16 11:20:00,44.39,44.42,44.38,44.4,133740.0,42.3202,42.3488,42.3106,42.3297,133740.0
2022-02-16 11:25:00,44.4,44.48,44.4,44.47,199407.0,42.3297,42.406,42.3297,42.3964,199407.0
2022-02-16 11:30:00,44.47,44.5,44.45,44.46,180825.0,42.3964,42.425,42.3774,42.3869,180825.0
2022-02-16 11:35:00,44.46,44.52,44.44,44.44,185169.0,42.3869,42.4441,42.3678,42.3678,185169.0
2022-02-16 11:40:00,44.44,44.45,44.39,44.41,179346.0,42.3678,42.3774,42.3202,42.3392,179346.0
2022-02-16 11:45:00,44.41,44.44,44.39,44.44,211077.0,42.3392,42.3678,42.3202,42.3678,211077.0
2022-02-16 11:50:00,44.44,44.47,44.42,44.43,177573.0,42.3678,42.3964,42.3488,42.3583,177573.0
2022-02-16 11:55:00,44.43,44.45,44.41,44.44,172638.0,42.3583,42.3774,42.3392,42.3678,172638.0
2022-02-16 12:00:00,44.44,44.48,44.43,44.43,244017.0,42.3678,42.406,42.3583,42.3583,244017.0
2022-02-16 12:05:00,44.44,44.48,44.44,44.47,204669.0,42.3678,42.406,42.3678,42.3964,204669.0
2022-02-16 12:10:00,44.47,44.5,44.43,44.44,179907.0,42.3964,42.425,42.3583,42.3678,179907.0
2022-02-16 12:15:00,44.45,44.48,44.45,44.46,90063.0,42.3774,42.406,42.3774,42.3869,90063.0
2022-02-16 12:20:00,44.46,44.49,44.45,44.48,126975.0,42.3869,42.4155,42.3774,42.406,126975.0
2022-02-16 12:25:00,44.48,44.51,44.47,44.51,113973.0,42.406,42.4346,42.3964,42.4346,113973.0
2022-02-16 12:30:00,44.51,44.53,44.36,44.37,187635.0,42.4346,42.4536,42.2916,42.3011,187635.0
2022-02-16 12:35:00,44.36,44.42,44.33,44.4,252822.0,42.2916,42.3488,42.263,42.3297,252822.0
2022-02-16 12:40:00,44.41,44.46,44.38,44.4,286737.0,42.3392,42.3869,42.3106,42.3297,286737.0
2022-02-16 12:45:00,44.41,44.46,44.41,44.43,83652.0,42.3392,42.3869,42.3392,42.3583,83652.0
2022-02-16 12:50:00,44.43,44.47,44.43,44.46,106260.0,42.3583,42.3964,42.3583,42.3869,106260.0
2022-02-16 12:55:00,44.45,44.48,44.44,44.47,97158.0,42.3774,42.406,42.3678,42.3964,97158.0
2022-02-16 13:00:00,44.46,44.47,44.43,44.44,126156.0,42.3869,42.3964,42.3583,42.3678,126156.0
2022-02-16 13:05:00,44.44,44.48,44.43,44.48,108246.0,42.3678,42.406,42.3583,42.406,108246.0
2022-02-16 13:10:00,44.47,44.47,44.44,44.45,113175.0,42.3964,42.3964,42.3678,42.3774,113175.0
2022-02-16 13:15:00,44.45,44.46,44.4,44.41,102717.0,42.3774,42.3869,42.3297,42.3392,102717.0
2022-02-16 13:20:00,44.41,44.44,44.38,44.38,148257.0,42.3392,42.3678,42.3106,42.3106,148257.0
2022-02-16 13:25:00,44.38,44.4,44.37,44.39,93435.0,42.3106,42.3297,42.3011,42.3202,93435.0
2022-02-16 13:30:00,44.39,44.42,44.37,44.37,189456.0,42.3202,42.3488,42.3011,42.3011,189456.0
2022-02-16 13:35:00,44.38,44.47,44.37,44.42,317484.0,42.3106,42.3964,42.3011,42.3488,317484.0
2022-02-16 13:40:00,44.42,44.43,44.35,44.37,163437.0,42.3488,42.3583,42.282,42.3011,163437.0
2022-02-16 13:45:00,44.38,44.39,44.27,44.27,375129.0,42.3106,42.3202,42.2058,42.2058,375129.0
2022-02-16 13:50:00,44.27,44.35,44.27,44.34,189447.0,42.2058,42.282,42.2058,42.2725,189447.0
2022-02-16 13:55:00,44.34,44.34,44.28,44.33,180963.0,42.2725,42.2725,42.2153,42.263,180963.0
2022-02-16 14:00:00,44.34,44.55,44.34,44.47,391470.0,42.2725,42.4727,42.2725,42.3964,391470.0
2022-02-16 14:05:00,44.48,44.49,44.39,44.45,178368.0,42.406,42.4155,42.3202,42.3774,178368.0
2022-02-16 14:10:00,44.45,44.46,44.39,44.4,202875.0,42.3774,42.3869,42.3202,42.3297,202875.0
2022-02-16 14:15:00,44.4,44.47,44.4,44.46,151617.0,42.3297,42.3964,42.3297,42.3869,151617.0
2022-02-16 14:20:00,44.45,44.57,44.44,44.57,238977.0,42.3774,42.4918,42.3678,42.4918,238977.0
2022-02-16 14:25:00,44.57,44.59,44.52,44.54,239424.0,42.4918,42.5108,42.4441,42.4632,239424.0
2022-02-16 14:30:00,44.54,44.61,44.51,44.52,253674.0,42.4632,42.5299,42.4346,42.4441,253674.0
2022-02-16 14:35:00,44.52,44.54,44.44,44.49,280416.0,42.4441,42.4632,42.3678,42.4155,280416.0
2022-02-16 14:40:00,44.49,44.56,44.49,44.54,145401.0,42.4155,42.4822,42.4155,42.4632,145401.0
2022-02-16 14:45:00,44.54,44.57,44.5,44.52,204834.0,42.4632,42.4918,42.425,42.4441,204834.0
2022-02-16 14:50:00,44.51,44.56,44.47,44.55,126057.0,42.4346,42.4822,42.3964,42.4727,126057.0
2022-02-16 14:55:00,44.55,44.64,44.54,44.64,150138.0,42.4727,42.5585,42.4632,42.5585,150138.0
2022-02-16 15:00:00,44.65,44.7,44.6,44.69,266097.0,42.568,42.6157,42.5204,42.6062,266097.0
2022-02-16 15:05:00,44.7,44.71,44.64,44.64,177156.0,42.6157,42.6252,42.5585,42.5585,177156.0
2022-02-16 15:10:00,44.65,44.65,44.61,44.64,154335.0,42.568,42.568,42.5299,42.5585,154335.0
2022-02-16 15:15:00,44.64,44.69,44.62,44.68,128472.0,42.5585,42.6062,42.5394,42.5966,128472.0
2022-02-16 15:20:00,44.68,44.69,44.63,44.66,127914.0,42.5966,42.6062,42.549,42.5776,127914.0
2022-02-16 15:25:00,44.66,44.7,44.65,44.7,125481.0,42.5776,42.6157,42.568,42.6157,125481.0
2022-02-16 15:30:00,44.69,44.71,44.65,44.67,256521.0,42.6062,42.6252,42.568,42.5871,256521.0
2022-02-16 15:35:00,44.68,44.72,44.67,44.71,342567.0,42.5966,42.6348,42.5871,42.6252,342567.0
2022-02-16 15:40:00,44.71,44.76,44.7,44.72,311241.0,42.6252,42.6729,42.6157,42.6348,311241.0
2022-02-16 15:45:00,44.72,44.76,44.65,44.67,449058.0,42.6348,42.6729,42.568,42.5871,449058.0
2022-02-16 15:50:00,44.67,44.69,44.57,44.58,597987.0,42.5871,42.6062,42.4918,42.5013,597987.0
2022-02-16 15:55:00,44.58,44.58,44.46,44.51,1583886.0,42.5013,42.5013,42.3869,42.4346,1583886.0
2022-02-17 09:30:00,44.67,45.23,44.59,45.13,2202546.0,42.5871,43.121,42.5108,43.0257,2202546.0
2022-02-17 09:35:00,45.13,45.4,45.08,45.25,1200492.0,43.0257,43.2831,42.978,43.1401,1200492.0
2022-02-17 09:40:00,45.24,45.3,45.08,45.26,667956.0,43.1305,43.1877,42.978,43.1496,667956.0
2022-02-17 09:45:00,45.26,45.49,45.23,45.48,1283655.0,43.1496,43.3689,43.121,43.3593,1283655.0
2022-02-17 09:50:00,45.47,45.58,45.39,45.57,995667.0,43.3498,43.4547,43.2735,43.4451,995667.0
2022-02-17 09:55:00,45.57,45.71,45.48,45.71,1293666.0,43.4451,43.5786,43.3593,43.5786,1293666.0
2022-02-17 10:00:00,45.7,45.86,45.69,45.86,1441884.0,43.5691,43.7216,43.5596,43.7216,1441884.0
2022-02-17 10:05:00,45.86,46.0,45.7,45.78,964818.0,43.7216,43.8551,43.5691,43.6454,964818.0
2022-02-17 10:10:00,45.77,45.92,45.6,45.7,823719.0,43.6358,43.7788,43.4737,43.5691,823719.0
2022-02-17 10:15:00,45.71,45.71,45.46,45.6,619380.0,43.5786,43.5786,43.3403,43.4737,619380.0
2022-02-17 10:20:00,45.61,45.63,45.44,45.55,563478.0,43.4833,43.5023,43.3212,43.4261,563478.0
2022-02-17 10:25:00,45.55,45.56,45.47,45.51,343002.0,43.4261,43.4356,43.3498,43.3879,343002.0
2022-02-17 10:30:00,45.51,45.57,45.44,45.48,390276.0,43.3879,43.4451,43.3212,43.3593,390276.0
2022-02-17 10:35:00,45.47,45.66,45.38,45.64,520458.0,43.3498,43.5309,43.264,43.5119,520458.0
2022-02-17 10:40:00,45.64,45.64,45.5,45.56,301398.0,43.5119,43.5119,43.3784,43.4356,301398.0
2022-02-17 10:45:00,45.56,45.63,45.51,45.57,305475.0,43.4356,43.5023,43.3879,43.4451,305475.0
2022-02-17 10:50:00,45.56,45.57,45.42,45.56,348207.0,43.4356,43.4451,43.3021,43.4356,348207.0
2022-02-17 10:55:00,45.56,45.61,45.5,45.55,389400.0,43.4356,43.4833,43.3784,43.4261,389400.0
2022-02-17 11:00:00,45.54,45.57,45.4,45.42,383745.0,43.4165,43.4451,43.2831,43.3021,383745.0
2022-02-17 11:05:00,45.42,45.48,45.35,45.39,264390.0,43.3021,43.3593,43.2354,43.2735,264390.0
2022-02-17 11:10:00,45.39,45.48,45.35,45.4,235137.0,43.2735,43.3593,43.2354,43.2831,235137.0
2022-02-17 11:15:00,45.4,45.43,45.27,45.28,279264.0,43.2831,43.3117,43.1591,43.1687,279264.0
2022-02-17 11:20:00,45.29,45.3,45.19,45.25,187302.0,43.1782,43.1877,43.0829,43.1401,187302.0
2022-02-17 11:25:00,45.26,45.34,45.24,45.29,177672.0,43.1496,43.2259,43.1305,43.1782,177672.0
2022-02-17 11:30:00,45.29,45.32,45.24,45.25,152010.0,43.1782,43.2068,43.1305,43.1401,152010.0
2022-02-17 11:35:00,45.26,45.3,45.21,45.21,286911.0,43.1496,43.1877,43.1019,43.1019,286911.0
2022-02-17 11:40:00,45.22,45.39,45.21,45.34,296148.0,43.1115,43.2735,43.1019,43.2259,296148.0
2022-02-17 11:45:00,45.34,45.45,45.33,45.44,227994.0,43.2259,43.3307,43.2163,43.3212,227994.0
2022-02-17 11:50:00,45.44,45.47,45.39,45.39,234237.0,43.3212,43.3498,43.2735,43.2735,234237.0
2022-02-17 11:55:00,45.41,45.44,45.34,45.43,231537.0,43.2926,43.3212,43.2259,43.3117,231537.0
2022-02-17 12:00:00,45.43,45.5,45.39,45.49,235758.0,43.3117,43.3784,43.2735,43.3689,235758.0
2022-02-17 12:05:00,45.49,45.52,45.37,45.39,153213.0,43.3689,43.3975,43.2545,43.2735,153213.0
2022-02-17 12:10:00,45.39,45.48,45.35,45.48,160638.0,43.2735,43.3593,43.2354,43.3593,160638.0
2022-02-17 12:15:00,45.47,45.53,45.46,45.5,148665.0,43.3498,43.407,43.3403,43.3784,148665.0
2022-02-17 12:20:00,45.5,45.6,45.49,45.58,154206.0,43.3784,43.4737,43.3689,43.4547,154206.0
2022-02-17 12:25:00,45.58,45.62,45.55,45.62,165972.0,43.4547,43.4928,43.4261,43.4928,165972.0
2022-02-17 12:30:00,45.61,45.73,45.61,45.67,456978.0,43.4833,43.5977,43.4833,43.5405,456978.0
2022-02-17 12:35:00,45.68,45.7,45.63,45.7,157356.0,43.55,43.5691,43.5023,43.5691,157356.0
2022-02-17 12:40:00,45.7,45.76,45.69,45.74,166107.0,43.5691,43.6263,43.5596,43.6072,166107.0
2022-02-17 12:45:00,45.75,45.8,45.74,45.76,258495.0,43.6168,43.6644,43.6072,43.6263,258495.0
2022-02-17 12:50:00,45.76,45.79,45.74,45.76,148857.0,43.6263,43.6549,43.6072,43.6263,148857.0
2022-02-17 12:55:00,45.77,45.86,45.77,45.86,267672.0,43.6358,43.7216,43.6358,43.7216,267672.0
2022-02-17 13:00:00,45.86,45.88,45.84,45.84,245934.0,43.7216,43.7407,43.7026,43.7026,245934.0
2022-02-17 13:05:00,45.85,46.06,45.83,46.06,881556.0,43.7121,43.9123,43.693,43.9123,881556.0
2022-02-17 13:10:00,46.06,46.25,46.05,46.16,959322.0,43.9123,44.0934,43.9028,44.0076,959322.0
2022-02-17 13:15:00,46.16,46.19,46.1,46.18,494133.0,44.0076,44.0362,43.9504,44.0267,494133.0
2022-02-17 13:20:00,46.18,46.18,46.11,46.14,379029.0,44.0267,44.0267,43.96,43.9886,379029.0
2022-02-17 13:25:00,46.15,46.32,46.11,46.31,626124.0,43.9981,44.1602,43.96,44.1506,626124.0
2022-02-17 13:30:00,46.31,46.49,46.29,46.45,618147.0,44.1506,44.3222,44.1316,44.2841,618147.0
2022-02-17 13:35:00,46.44,46.46,46.26,46.26,547245.0,44.2746,44.2936,44.103,44.103,547245.0
2022-02-17 13:40:00,46.26,46.27,46.19,46.19,421881.0,44.103,44.1125,44.0362,44.0362,421881.0
2022-02-17 13:45:00,46.19,46.36,46.18,46.3,366873.0,44.0362,44.1983,44.0267,44.1411,366873.0
2022-02-17 13:50:00,46.29,46.3,46.23,46.24,160980.0,44.1316,44.1411,44.0744,44.0839,160980.0
2022-02-17 13:55:00,46.24,46.34,46.23,46.31,261177.0,44.0839,44.1792,44.0744,44.1506,261177.0
2022-02-17 14:00:00,46.31,46.32,46.25,46.32,248553.0,44.1506,44.1602,44.0934,44.1602,248553.0
2022-02-17 14:05:00,46.31,46.38,46.29,46.3,400146.0,44.1506,44.2174,44.1316,44.1411,400146.0
2022-02-17 14:10:00,46.3,46.3,46.18,46.22,350352.0,44.1411,44.1411,44.0267,44.0648,350352.0
2022-02-17 14:15:00,46.23,46.29,46.23,46.26,239454.0,44.0744,44.1316,44.0744,44.103,239454.0
2022-02-17 14:20:00,46.25,46.25,46.18,46.19,206118.0,44.0934,44.0934,44.0267,44.0362,206118.0
2022-02-17 14:25:00,46.18,46.22,46.14,46.22,588036.0,44.0267,44.0648,43.9886,44.0648,588036.0
2022-02-17 14:30:00,46.22,46.24,46.11,46.12,435180.0,44.0648,44.0839,43.96,43.9695,435180.0
2022-02-17 14:35:00,46.13,46.14,46.06,46.11,368052.0,43.979,43.9886,43.9123,43.96,368052.0
2022-02-17 14:40:00,46.1,46.13,46.02,46.02,211569.0,43.9504,43.979,43.8742,43.8742,211569.0
2022-02-17 14:45:00,46.01,46.11,46.01,46.08,261396.0,43.8646,43.96,43.8646,43.9314,261396.0
2022-02-17 14:50:00,46.09,46.16,46.07,46.14,229107.0,43.9409,44.0076,43.9218,43.9886,229107.0
2022-02-17 14:55:00,46.15,46.19,46.13,46.16,404151.0,43.9981,44.0362,43.979,44.0076,404151.0
2022-02-17 15:00:00,46.16,46.21,46.08,46.11,421320.0,44.0076,44.0553,43.9314,43.96,421320.0
2022-02-17 15:05:00,46.11,46.13,46.08,46.09,236451.0,43.96,43.979,43.9314,43.9409,236451.0
2022-02-17 15:10:00,46.09,46.11,46.06,46.06,200700.0,43.9409,43.96,43.9123,43.9123,200700.0
2022-02-17 15:15:00,46.06,46.08,45.94,46.03,318984.0,43.9123,43.9314,43.7979,43.8837,318984.0
2022-02-17 15:20:00,46.03,46.06,46.0,46.04,217263.0,43.8837,43.9123,43.8551,43.8932,217263.0
2022-02-17 15:25:00,46.05,46.07,46.02,46.04,229956.0,43.9028,43.9218,43.8742,43.8932,229956.0
2022-02-17 15:30:00,46.04,46.06,46.02,46.04,327426.0,43.8932,43.9123,43.8742,43.8932,327426.0
2022-02-17 15:35:00,46.05,46.09,46.03,46.08,383964.0,43.9028,43.9409,43.8837,43.9314,383964.0
2022-02-17 15:40:00,46.08,46.11,46.0,46.09,664749.0,43.9314,43.96,43.8551,43.9409,664749.0
2022-02-17 15:45:00,46.09,46.25,46.09,46.1,806895.0,43.9409,44.0934,43.9409,43.9504,806895.0
2022-02-17 15:50:00,46.1,46.24,46.02,46.23,1379961.0,43.9504,44.0839,43.8742,44.0744,1379961.0
2022-02-17 15:55:00,46.23,46.33,46.18,46.31,2620326.0,44.0744,44.1697,44.0267,44.1506,2620326.0
2022-02-18 09:30:00,46.03,46.13,45.81,45.85,1429419.0,43.8837,43.979,43.674,43.7121,1429419.0
2022-02-18 09:35:00,45.85,46.22,45.82,46.19,574248.0,43.7121,44.0648,43.6835,44.0362,574248.0
2022-02-18 09:40:00,46.19,46.32,46.16,46.32,474741.0,44.0362,44.1602,44.0076,44.1602,474741.0
2022-02-18 09:45:00,46.32,46.53,46.29,46.35,1058616.0,44.1602,44.3604,44.1316,44.1888,1058616.0
2022-02-18 09:50:00,46.35,46.43,46.2,46.22,470541.0,44.1888,44.265,44.0458,44.0648,470541.0
2022-02-18 09:55:00,46.23,46.3,46.15,46.29,400407.0,44.0744,44.1411,43.9981,44.1316,400407.0
2022-02-18 10:00:00,46.29,46.3,46.17,46.22,352695.0,44.1316,44.1411,44.0172,44.0648,352695.0
2022-02-18 10:05:00,46.22,46.24,46.16,46.22,222840.0,44.0648,44.0839,44.0076,44.0648,222840.0
2022-02-18 10:10:00,46.22,46.26,46.14,46.17,326814.0,44.0648,44.103,43.9886,44.0172,326814.0
2022-02-18 10:15:00,46.17,46.25,46.16,46.2,239652.0,44.0172,44.0934,44.0076,44.0458,239652.0
2022-02-18 10:20:00,46.2,46.2,46.15,46.2,176013.0,44.0458,44.0458,43.9981,44.0458,176013.0
2022-02-18 10:25:00,46.2,46.32,46.2,46.27,263841.0,44.0458,44.1602,44.0458,44.1125,263841.0
2022-02-18 10:30:00,46.28,46.28,46.18,46.2,192642.0,44.122,44.122,44.0267,44.0458,192642.0
2022-02-18 10:35:00,46.2,46.21,46.12,46.14,179832.0,44.0458,44.0553,43.9695,43.9886,179832.0
2022-02-18 10:40:00,46.14,46.2,46.12,46.18,198243.0,43.9886,44.0458,43.9695,44.0267,198243.0
2022-02-18 10:45:00,46.18,46.18,46.02,46.04,251736.0,44.0267,44.0267,43.8742,43.8932,251736.0
2022-02-18 10:50:00,46.04,46.15,46.03,46.12,185904.0,43.8932,43.9981,43.8837,43.9695,185904.0
2022-02-18 10:55:00,46.12,46.24,46.12,46.23,190026.0,43.9695,44.0839,43.9695,44.0744,190026.0
2022-02-18 11:00:00,46.24,46.26,46.12,46.13,197796.0,44.0839,44.103,43.9695,43.979,197796.0
2022-02-18 11:05:00,46.14,46.21,46.11,46.2,185472.0,43.9886,44.0553,43.96,44.0458,185472.0
2022-02-18 11:10:00,46.2,46.22,46.07,46.13,276573.0,44.0458,44.0648,43.9218,43.979,276573.0
2022-02-18 11:15:00,46.13,46.23,46.11,46.23,242889.0,43.979,44.0744,43.96,44.0744,242889.0
2022-02-18 11:20:00,46.22,46.23,46.15,46.17,126651.0,44.0648,44.0744,43.9981,44.0172,126651.0
2022-02-18 11:25:00,46.16,46.18,46.1,46.11,138609.0,44.0076,44.0267,43.9504,43.96,138609.0
2022-02-18 11:30:00,46.1,46.11,46.06,46.11,124428.0,43.9504,43.96,43.9123,43.96,124428.0
2022-02-18 11:35:00,46.1,46.11,45.97,45.98,292467.0,43.9504,43.96,43.8265,43.836,292467.0
2022-02-18 11:40:00,45.98,46.02,45.97,45.98,130137.0,43.836,43.8742,43.8265,43.836,130137.0
2022-02-18 11:45:00,45.97,45.99,45.91,45.93,172293.0,43.8265,43.8456,43.7693,43.7884,172293.0
2022-02-18 11:50:00,45.92,45.96,45.89,45.96,148896.0,43.7788,43.817,43.7502,43.817,148896.0
2022-02-18 11:55:00,45.96,46.03,45.94,45.96,172053.0,43.817,43.8837,43.7979,43.817,172053.0
2022-02-18 12:00:00,45.96,45.97,45.91,45.97,127146.0,43.817,43.8265,43.7693,43.8265,127146.0
2022-02-18 12:05:00,45.97,46.02,45.95,46.01,137964.0,43.8265,43.8742,43.8074,43.8646,137964.0
2022-02-18 12:10:00,46.01,46.07,46.01,46.04,166560.0,43.8646,43.9218,43.8646,43.8932,166560.0
2022-02-18 12:15:00,46.04,46.05,45.98,46.04,172797.0,43.8932,43.9028,43.836,43.8932,172797.0
2022-02-18 12:20:00,46.04,46.04,45.92,45.93,120165.0,43.8932,43.8932,43.7788,43.7884,120165.0
2022-02-18 12:25:00,45.94,45.98,45.93,45.95,129921.0,43.7979,43.836,43.7884,43.8074,129921.0
2022-02-18 12:30:00,45.96,45.96,45.89,45.91,157647.0,43.817,43.817,43.7502,43.7693,157647.0
2022-02-18 12:35:00,45.91,45.94,45.84,45.86,135609.0,43.7693,43.7979,43.7026,43.7216,135609.0
2022-02-18 12:40:00,45.85,45.9,45.82,45.83,111492.0,43.7121,43.7598,43.6835,43.693,111492.0
2022-02-18 12:45:00,45.83,45.84,45.78,45.81,106461.0,43.693,43.7026,43.6454,43.674,106461.0
2022-02-18 12:50:00,45.81,45.83,45.78,45.8,109902.0,43.674,43.693,43.6454,43.6644,109902.0
2022-02-18 12:55:00,45.8,45.82,45.74,45.75,138129.0,43.6644,43.6835,43.6072,43.6168,138129.0
2022-02-18 13:00:00,45.76,45.83,45.72,45.82,127401.0,43.6263,43.693,43.5882,43.6835,127401.0
2022-02-18 13:05:00,45.82,45.86,45.82,45.84,130776.0,43.6835,43.7216,43.6835,43.7026,130776.0
2022-02-18 13:10:00,45.85,45.87,45.81,45.81,101043.0,43.7121,43.7312,43.674,43.674,101043.0
2022-02-18 13:15:00,45.82,45.84,45.78,45.8,115518.0,43.6835,43.7026,43.6454,43.6644,115518.0
2022-02-18 13:20:00,45.8,45.87,45.75,45.86,261603.0,43.6644,43.7312,43.6168,43.7216,261603.0
2022-02-18 13:25:00,45.87,45.87,45.78,45.79,117117.0,43.7312,43.7312,43.6454,43.6549,117117.0
2022-02-18 13:30:00,45.79,45.81,45.76,45.77,132432.0,43.6549,43.674,43.6263,43.6358,132432.0
2022-02-18 13:35:00,45.77,45.82,45.73,45.81,161322.0,43.6358,43.6835,43.5977,43.674,161322.0
2022-02-18 13:40:00,45.81,45.82,45.76,45.78,144930.0,43.674,43.6835,43.6263,43.6454,144930.0
2022-02-18 13:45:00,45.78,45.85,45.78,45.82,166125.0,43.6454,43.7121,43.6454,43.6835,166125.0
2022-02-18 13:50:00,45.82,45.91,45.81,45.91,163050.0,43.6835,43.7693,43.674,43.7693,163050.0
2022-02-18 13:55:00,45.91,45.96,45.9,45.96,154221.0,43.7693,43.817,43.7598,43.817,154221.0
2022-02-18 14:00:00,45.96,46.01,45.96,45.98,130296.0,43.817,43.8646,43.817,43.836,130296.0
2022-02-18 14:05:00,45.99,46.0,45.94,45.96,109908.0,43.8456,43.8551,43.7979,43.817,109908.0
2022-02-18 14:10:00,45.96,46.02,45.95,46.01,130149.0,43.817,43.8742,43.8074,43.8646,130149.0
2022-02-18 14:15:00,46.02,46.1,46.01,46.06,195069.0,43.8742,43.9504,43.8646,43.9123,195069.0
2022-02-18 14:20:00,46.06,46.08,46.04,46.08,146721.0,43.9123,43.9314,43.8932,43.9314,146721.0
2022-02-18 14:25:00,46.08,46.14,46.06,46.12,178119.0,43.9314,43.9886,43.9123,43.9695,178119.0
2022-02-18 14:30:00,46.12,46.16,46.09,46.1,196104.0,43.9695,44.0076,43.9409,43.9504,196104.0
2022-02-18 14:35:00,46.1,46.11,46.03,46.04,196080.0,43.9504,43.96,43.8837,43.8932,196080.0
2022-02-18 14:40:00,46.04,46.09,46.03,46.06,238575.0,43.8932,43.9409,43.8837,43.9123,238575.0
2022-02-18 14:45:00,46.05,46.12,46.05,46.1,177768.0,43.9028,43.9695,43.9028,43.9504,177768.0
2022-02-18 14:50:00,46.1,46.23,46.09,46.23,258321.0,43.9504,44.0744,43.9409,44.0744,258321.0
2022-02-18 14:55:00,46.23,46.26,46.21,46.26,222183.0,44.0744,44.103,44.0553,44.103,222183.0
2022-02-18 15:00:00,46.26,46.33,46.21,46.21,340398.0,44.103,44.1697,44.0553,44.0553,340398.0
2022-02-18 15:05:00,46.21,46.23,46.1,46.12,212391.0,44.0553,44.0744,43.9504,43.9695,212391.0
2022-02-18 15:10:00,46.12,46.18,46.12,46.16,187017.0,43.9695,44.0267,43.9695,44.0076,187017.0
2022-02-18 15:15:00,46.16,46.17,46.05,46.09,291750.0,44.0076,44.0172,43.9028,43.9409,291750.0
2022-02-18 15:20:00,46.09,46.1,46.05,46.09,142047.0,43.9409,43.9504,43.9028,43.9409,142047.0
2022-02-18 15:25:00,46.08,46.11,46.04,46.04,174558.0,43.9314,43.96,43.8932,43.8932,174558.0
2022-02-18 15:30:00,46.03,46.04,45.94,45.96,256026.0,43.8837,43.8932,43.7979,43.817,256026.0
2022-02-18 15:35:00,45.96,46.02,45.96,45.99,285903.0,43.817,43.8742,43.817,43.8456,285903.0
2022-02-18 15:40:00,45.99,46.11,45.98,46.1,363273.0,43.8456,43.96,43.836,43.9504,363273.0
2022-02-18 15:45:00,46.1,46.17,46.07,46.13,463476.0,43.9504,44.0172,43.9218,43.979,463476.0
2022-02-18 15:50:00,46.12,46.15,46.01,46.04,720705.0,43.9695,43.9981,43.8646,43.8932,720705.0
2022-02-18 15:55:00,46.04,46.08,45.98,46.0,1354854.0,43.8932,43.9314,43.836,43.8551,1354854.0
2022-02-22 09:30:00,45.92,46.08,45.67,45.72,881028.0,43.7788,43.9314,43.5405,43.5882,881028.0
2022-02-22 09:35:00,45.72,45.79,45.63,45.68,221238.0,43.5882,43.6549,43.5023,43.55,221238.0
2022-02-22 09:40:00,45.67,45.86,45.57,45.77,277377.0,43.5405,43.7216,43.4451,43.6358,277377.0
2022-02-22 09:45:00,45.77,45.84,45.7,45.82,268392.0,43.6358,43.7026,43.5691,43.6835,268392.0
2022-02-22 09:50:00,45.82,45.94,45.78,45.93,329472.0,43.6835,43.7979,43.6454,43.7884,329472.0
2022-02-22 09:55:00,45.93,45.97,45.68,45.74,229938.0,43.7884,43.8265,43.55,43.6072,229938.0
2022-02-22 10:00:00,45.74,45.8,45.7,45.74,175239.0,43.6072,43.6644,43.5691,43.6072,175239.0
2022-02-22 10:05:00,45.76,45.78,45.62,45.64,196467.0,43.6263,43.6454,43.4928,43.5119,196467.0
2022-02-22 10:10:00,45.64,45.66,45.48,45.64,265470.0,43.5119,43.5309,43.3593,43.5119,265470.0
2022-02-22 10:15:00,45.65,45.66,45.53,45.54,144585.0,43.5214,43.5309,43.407,43.4165,144585.0
2022-02-22 10:20:00,45.53,45.62,45.52,45.54,129285.0,43.407,43.4928,43.3975,43.4165,129285.0
2022-02-22 10:25:00,45.55,45.63,45.54,45.63,163989.0,43.4261,43.5023,43.4165,43.5023,163989.0
2022-02-22 10:30:00,45.63,45.7,45.62,45.63,137121.0,43.5023,43.5691,43.4928,43.5023,137121.0
2022-02-22 10:35:00,45.63,45.66,45.59,45.6,126399.0,43.5023,43.5309,43.4642,43.4737,126399.0
2022-02-22 10:40:00,45.6,45.63,45.57,45.6,94992.0,43.4737,43.5023,43.4451,43.4737,94992.0
2022-02-22 10:45:00,45.6,45.62,45.56,45.56,109044.0,43.4737,43.4928,43.4356,43.4356,109044.0
2022-02-22 10:50:00,45.56,45.57,45.5,45.51,165363.0,43.4356,43.4451,43.3784,43.3879,165363.0
2022-02-22 10:55:00,45.51,45.56,45.47,45.51,210126.0,43.3879,43.4356,43.3498,43.3879,210126.0
2022-02-22 11:00:00,45.52,45.6,45.52,45.55,111363.0,43.3975,43.4737,43.3975,43.4261,111363.0
2022-02-22 11:05:00,45.56,45.58,45.53,45.56,170418.0,43.4356,43.4547,43.407,43.4356,170418.0
2022-02-22 11:10:00,45.55,45.6,45.55,45.59,131874.0,43.4261,43.4737,43.4261,43.4642,131874.0
2022-02-22 11:15:00,45.59,45.68,45.59,45.67,176127.0,43.4642,43.55,43.4642,43.5405,176127.0
2022-02-22 11:20:00,45.67,45.76,45.65,45.75,148356.0,43.5405,43.6263,43.5214,43.6168,148356.0
2022-02-22 11:25:00,45.75,45.8,45.73,45.75,221028.0,43.6168,43.6644,43.5977,43.6168,221028.0
2022-02-22 11:30:00,45.75,45.78,45.69,45.73,164241.0,43.6168,43.6454,43.5596,43.5977,164241.0
2022-02-22 11:35:00,45.73,45.74,45.65,45.68,206796.0,43.5977,43.6072,43.5214,43.55,206796.0
2022-02-22 11:40:00,45.67,45.72,45.65,45.66,154092.0,43.5405,43.5882,43.5214,43.5309,154092.0
2022-02-22 11:45:00,45.66,45.72,45.61,45.69,164619.0,43.5309,43.5882,43.4833,43.5596,164619.0
2022-02-22 11:50:00,45.68,45.71,45.61,45.62,148344.0,43.55,43.5786,43.4833,43.4928,148344.0
2022-02-22 11:55:00,45.62,45.68,45.61,45.68,115788.0,43.4928,43.55,43.4833,43.55,115788.0
2022-02-22 12:00:00,45.68,45.73,45.67,45.71,137274.0,43.55,43.5977,43.5405,43.5786,137274.0
2022-02-22 12:05:00,45.71,45.75,45.69,45.7,139446.0,43.5786,43.6168,43.5596,43.5691,139446.0
2022-02-22 12:10:00,45.7,45.74,45.64,45.66,177903.0,43.5691,43.6072,43.5119,43.5309,177903.0
2022-02-22 12:15:00,45.65,45.68,45.64,45.66,140436.0,43.5214,43.55,43.5119,43.5309,140436.0
2022-02-22 12:20:00,45.66,45.7,45.65,45.66,78084.0,43.5309,43.5691,43.5214,43.5309,78084.0
2022-02-22 12:25:00,45.66,45.67,45.64,45.65,116520.0,43.5309,43.5405,43.5119,43.5214,116520.0
2022-02-22 12:30:00,45.64,45.64,45.58,45.59,202158.0,43.5119,43.5119,43.4547,43.4642,202158.0
2022-02-22 12:35:00,45.59,45.65,45.58,45.64,200946.0,43.4642,43.5214,43.4547,43.5119,200946.0
2022-02-22 12:40:00,45.64,45.64,45.59,45.62,125190.0,43.5119,43.5119,43.4642,43.4928,125190.0
2022-02-22 12:45:00,45.62,45.65,45.56,45.57,168090.0,43.4928,43.5214,43.4356,43.4451,168090.0
2022-02-22 12:50:00,45.58,45.62,45.57,45.57,124608.0,43.4547,43.4928,43.4451,43.4451,124608.0
2022-02-22 12:55:00,45.56,45.59,45.54,45.57,145194.0,43.4356,43.4642,43.4165,43.4451,145194.0
2022-02-22 13:00:00,45.57,45.62,45.53,45.55,166086.0,43.4451,43.4928,43.407,43.4261,166086.0
2022-02-22 13:05:00,45.55,45.6,45.54,45.59,162783.0,43.4261,43.4737,43.4165,43.4642,162783.0
2022-02-22 13:10:00,45.59,45.63,45.57,45.57,165360.0,43.4642,43.5023,43.4451,43.4451,165360.0
2022-02-22 13:15:00,45.57,45.57,45.51,45.52,191865.0,43.4451,43.4451,43.3879,43.3975,191865.0
2022-02-22 13:20:00,45.52,45.58,45.5,45.54,174756.0,43.3975,43.4547,43.3784,43.4165,174756.0
2022-02-22 13:25:00,45.54,45.56,45.53,45.55,119385.0,43.4165,43.4356,43.407,43.4261,119385.0
2022-02-22 13:30:00,45.54,45.55,45.48,45.5,162606.0,43.4165,43.4261,43.3593,43.3784,162606.0
2022-02-22 13:35:00,45.5,45.54,45.49,45.52,115167.0,43.3784,43.4165,43.3689,43.3975,115167.0
2022-02-22 13:40:00,45.53,45.56,45.5,45.5,122463.0,43.407,43.4356,43.3784,43.3784,122463.0
2022-02-22 13:45:00,45.5,45.51,45.46,45.47,136845.0,43.3784,43.3879,43.3403,43.3498,136845.0
2022-02-22 13:50:00,45.47,45.47,45.42,45.42,321237.0,43.3498,43.3498,43.3021,43.3021,321237.0
2022-02-22 13:55:00,45.42,45.5,45.42,45.47,190533.0,43.3021,43.3784,43.3021,43.3498,190533.0
2022-02-22 14:00:00,45.47,45.47,45.4,45.44,163599.0,43.3498,43.3498,43.2831,43.3212,163599.0
2022-02-22 14:05:00,45.44,45.46,45.35,45.35,222753.0,43.3212,43.3403,43.2354,43.2354,222753.0
2022-02-22 14:10:00,45.35,45.42,45.32,45.42,290763.0,43.2354,43.3021,43.2068,43.3021,290763.0
2022-02-22 14:15:00,45.42,45.47,45.4,45.46,327351.0,43.3021,43.3498,43.2831,43.3403,327351.0
2022-02-22 14:20:00,45.46,45.49,45.33,45.37,290100.0,43.3403,43.3689,43.2163,43.2545,290100.0
2022-02-22 14:25:00,45.38,45.49,45.35,45.39,201546.0,43.264,43.3689,43.2354,43.2735,201546.0
2022-02-22 14:30:00,45.39,45.49,45.34,45.38,269736.0,43.2735,43.3689,43.2259,43.264,269736.0
2022-02-22 14:35:00,45.4,45.44,45.36,45.37,166869.0,43.2831,43.3212,43.2449,43.2545,166869.0
2022-02-22 14:40:00,45.37,45.4,45.33,45.36,114768.0,43.2545,43.2831,43.2163,43.2449,114768.0
2022-02-22 14:45:00,45.35,45.48,45.31,45.48,210087.0,43.2354,43.3593,43.1973,43.3593,210087.0
2022-02-22 14:50:00,45.49,45.56,45.46,45.56,254652.0,43.3689,43.4356,43.3403,43.4356,254652.0
2022-02-22 14:55:00,45.55,45.59,45.51,45.51,169767.0,43.4261,43.4642,43.3879,43.3879,169767.0
2022-02-22 15:00:00,45.52,45.6,45.5,45.6,184677.0,43.3975,43.4737,43.3784,43.4737,184677.0
2022-02-22 15:05:00,45.6,45.61,45.53,45.53,219204.0,43.4737,43.4833,43.407,43.407,219204.0
2022-02-22 15:10:00,45.53,45.59,45.51,45.55,148107.0,43.407,43.4642,43.3879,43.4261,148107.0
2022-02-22 15:15:00,45.55,45.59,45.51,45.52,161526.0,43.4261,43.4642,43.3879,43.3975,161526.0
2022-02-22 15:20:00,45.52,45.6,45.51,45.53,149079.0,43.3975,43.4737,43.3879,43.407,149079.0
2022-02-22 15:25:00,45.53,45.61,45.53,45.58,203364.0,43.407,43.4833,43.407,43.4547,203364.0
2022-02-22 15:30:00,45.56,45.57,45.52,45.56,233445.0,43.4356,43.4451,43.3975,43.4356,233445.0
2022-02-22 15:35:00,45.56,45.57,45.51,45.57,273549.0,43.4356,43.4451,43.3879,43.4451,273549.0
2022-02-22 15:40:00,45.57,45.57,45.47,45.49,296649.0,43.4451,43.4451,43.3498,43.3689,296649.0
2022-02-22 15:45:00,45.48,45.48,45.41,45.43,401235.0,43.3593,43.3593,43.2926,43.3117,401235.0
2022-02-22 15:50:00,45.43,45.43,45.35,45.38,540777.0,43.3117,43.3117,43.2354,43.264,540777.0
2022-02-22 15:55:00,45.38,45.49,45.38,45.49,1339560.0,43.264,43.3689,43.264,43.3689,1339560.0
2022-02-23 09:30:00,45.62,45.73,45.53,45.54,383439.0,43.4928,43.5977,43.407,43.4165,383439.0
2022-02-23 09:35:00,45.55,45.58,45.38,45.45,239871.0,43.4261,43.4547,43.264,43.3307,239871.0
2022-02-23 09:40:00,45.45,45.46,45.25,45.31,179214.0,43.3307,43.3403,43.1401,43.1973,179214.0
2022-02-23 09:45:00,45.32,45.46,45.31,45.42,189906.0,43.2068,43.3403,43.1973,43.3021,189906.0
2022-02-23 09:50:00,45.42,45.49,45.34,45.48,191472.0,43.3021,43.3689,43.2259,43.3593,191472.0
2022-02-23 09:55:00,45.48,45.48,45.41,45.44,196053.0,43.3593,43.3593,43.2926,43.3212,196053.0
2022-02-23 10:00:00,45.44,45.46,45.39,45.42,244755.0,43.3212,43.3403,43.2735,43.3021,244755.0
2022-02-23 10:05:00,45.42,45.49,45.41,45.43,153903.0,43.3021,43.3689,43.2926,43.3117,153903.0
2022-02-23 10:10:00,45.42,45.48,45.37,45.44,140556.0,43.3021,43.3593,43.2545,43.3212,140556.0
2022-02-23 10:15:00,45.44,45.53,45.44,45.51,180135.0,43.3212,43.407,43.3212,43.3879,180135.0
2022-02-23 10:20:00,45.52,45.62,45.52,45.53,191376.0,43.3975,43.4928,43.3975,43.407,191376.0
2022-02-23 10:25:00,45.52,45.53,45.37,45.37,124545.0,43.3975,43.407,43.2545,43.2545,124545.0
2022-02-23 10:30:00,45.37,45.38,45.35,45.37,137175.0,43.2545,43.264,43.2354,43.2545,137175.0
2022-02-23 10:35:00,45.38,45.46,45.37,45.39,206658.0,43.264,43.3403,43.2545,43.2735,206658.0
2022-02-23 10:40:00,45.4,45.44,45.37,45.43,108009.0,43.2831,43.3212,43.2545,43.3117,108009.0
2022-02-23 10:45:00,45.42,45.46,45.38,45.44,106371.0,43.3021,43.3403,43.264,43.3212,106371.0
2022-02-23 10:50:00,45.44,45.48,45.42,45.47,125661.0,43.3212,43.3593,43.3021,43.3498,125661.0
2022-02-23 10:55:00,45.47,45.5,45.44,45.49,133716.0,43.3498,43.3784,43.3212,43.3689,133716.0
2022-02-23 11:00:00,45.49,45.55,45.43,45.46,142467.0,43.3689,43.4261,43.3117,43.3403,142467.0
2022-02-23 11:05:00,45.47,45.48,45.4,45.42,122925.0,43.3498,43.3593,43.2831,43.3021,122925.0
2022-02-23 11:10:00,45.42,45.46,45.4,45.46,59058.0,43.3021,43.3403,43.2831,43.3403,59058.0
2022-02-23 11:15:00,45.46,45.51,45.45,45.5,132468.0,43.3403,43.3879,43.3307,43.3784,132468.0
2022-02-23 11:20:00,45.5,45.51,45.46,45.48,96129.0,43.3784,43.3879,43.3403,43.3593,96129.0
2022-02-23 11:25:00,45.48,45.51,45.45,45.45,103785.0,43.3593,43.3879,43.3307,43.3307,103785.0
2022-02-23 11:30:00,45.46,45.5,45.43,45.45,126117.0,43.3403,43.3784,43.3117,43.3307,126117.0
2022-02-23 11:35:00,45.45,45.49,45.42,45.43,113082.0,43.3307,43.3689,43.3021,43.3117,113082.0
2022-02-23 11:40:00,45.43,45.51,45.43,45.5,145020.0,43.3117,43.3879,43.3117,43.3784,145020.0
2022-02-23 11:45:00,45.5,45.6,45.5,45.59,141669.0,43.3784,43.4737,43.3784,43.4642,141669.0
2022-02-23 11:50:00,45.6,45.61,45.55,45.56,123822.0,43.4737,43.4833,43.4261,43.4356,123822.0
2022-02-23 11:55:00,45.58,45.63,45.58,45.61,173958.0,43.4547,43.5023,43.4547,43.4833,173958.0
2022-02-23 12:00:00,45.6,45.6,45.54,45.58,81045.0,43.4737,43.4737,43.4165,43.4547,81045.0
2022-02-23 12:05:00,45.57,45.58,45.52,45.55,87015.0,43.4451,43.4547,43.3975,43.4261,87015.0
2022-02-23 12:10:00,45.55,45.57,45.51,45.51,63321.0,43.4261,43.4451,43.3879,43.3879,63321.0
2022-02-23 12:15:00,45.52,45.61,45.52,45.61,119880.0,43.3975,43.4833,43.3975,43.4833,119880.0
2022-02-23 12:20:00,45.61,45.64,45.59,45.6,146799.0,43.4833,43.5119,43.4642,43.4737,146799.0
2022-02-23 12:25:00,45.61,45.61,45.53,45.53,152871.0,43.4833,43.4833,43.407,43.407,152871.0
2022-02-23 12:30:00,45.53,45.54,45.47,45.48,79461.0,43.407,43.4165,43.3498,43.3593,79461.0
2022-02-23 12:35:00,45.47,45.49,45.44,45.47,98139.0,43.3498,43.3689,43.3212,43.3498,98139.0
2022-02-23 12:40:00,45.47,45.49,45.45,45.47,112305.0,43.3498,43.3689,43.3307,43.3498,112305.0
2022-02-23 12:45:00,45.46,45.46,45.41,45.41,88455.0,43.3403,43.3403,43.2926,43.2926,88455.0
2022-02-23 12:50:00,45.41,45.41,45.37,45.4,92796.0,43.2926,43.2926,43.2545,43.2831,92796.0
2022-02-23 12:55:00,45.4,45.42,45.38,45.4,97365.0,43.2831,43.3021,43.264,43.2831,97365.0
2022-02-23 13:00:00,45.4,45.4,45.38,45.39,98073.0,43.2831,43.2831,43.264,43.2735,98073.0
2022-02-23 13:05:00,45.4,45.4,45.35,45.35,72627.0,43.2831,43.2831,43.2354,43.2354,72627.0
2022-02-23 13:10:00,45.36,45.36,45.27,45.29,107850.0,43.2449,43.2449,43.1591,43.1782,107850.0
2022-02-23 13:15:00,45.29,45.35,45.24,45.34,186006.0,43.1782,43.2354,43.1305,43.2259,186006.0
2022-02-23 13:20:00,45.34,45.36,45.26,45.28,137193.0,43.2259,43.2449,43.1496,43.1687,137193.0
2022-02-23 13:25:00,45.29,45.31,45.24,45.25,98658.0,43.1782,43.1973,43.1305,43.1401,98658.0
2022-02-23 13:30:00,45.26,45.28,45.23,45.25,154212.0,43.1496,43.1687,43.121,43.1401,154212.0
2022-02-23 13:35:00,45.25,45.31,45.22,45.29,128541.0,43.1401,43.1973,43.1115,43.1782,128541.0
2022-02-23 13:40:00,45.29,45.32,45.28,45.3,97740.0,43.1782,43.2068,43.1687,43.1877,97740.0
2022-02-23 13:45:00,45.3,45.4,45.29,45.38,118794.0,43.1877,43.2831,43.1782,43.264,118794.0
2022-02-23 13:50:00,45.38,45.38,45.31,45.33,150957.0,43.264,43.264,43.1973,43.2163,150957.0
2022-02-23 13:55:00,45.33,45.36,45.32,45.33,122127.0,43.2163,43.2449,43.2068,43.2163,122127.0
2022-02-23 14:00:00,45.33,45.38,45.29,45.31,124764.0,43.2163,43.264,43.1782,43.1973,124764.0
2022-02-23 14:05:00,45.32,45.36,45.29,45.29,170373.0,43.2068,43.2449,43.1782,43.1782,170373.0
2022-02-23 14:10:00,45.3,45.32,45.27,45.28,99561.0,43.1877,43.2068,43.1591,43.1687,99561.0
2022-02-23 14:15:00,45.27,45.29,45.2,45.21,140373.0,43.1591,43.1782,43.0924,43.1019,140373.0
2022-02-23 14:20:00,45.2,45.21,45.12,45.13,155070.0,43.0924,43.1019,43.0161,43.0257,155070.0
2022-02-23 14:25:00,45.13,45.16,45.11,45.13,116247.0,43.0257,43.0543,43.0066,43.0257,116247.0
2022-02-23 14:30:00,45.13,45.19,45.13,45.18,198564.0,43.0257,43.0829,43.0257,43.0733,198564.0
2022-02-23 14:35:00,45.17,45.19,45.16,45.17,119085.0,43.0638,43.0829,43.0543,43.0638,119085.0
2022-02-23 14:40:00,45.17,45.17,44.99,45.01,310410.0,43.0638,43.0638,42.8922,42.9113,310410.0
2022-02-23 14:45:00,45.01,45.16,45.01,45.14,436752.0,42.9113,43.0543,42.9113,43.0352,436752.0
2022-02-23 14:50:00,45.14,45.14,45.09,45.1,220161.0,43.0352,43.0352,42.9875,42.9971,220161.0
2022-02-23 14:55:00,45.1,45.15,45.09,45.11,221235.0,42.9971,43.0447,42.9875,43.0066,221235.0
2022-02-23 15:00:00,45.1,45.13,45.05,45.07,137256.0,42.9971,43.0257,42.9494,42.9685,137256.0
2022-02-23 15:05:00,45.06,45.1,45.01,45.02,153510.0,42.9589,42.9971,42.9113,42.9208,153510.0
2022-02-23 15:10:00,45.02,45.06,44.97,45.04,346785.0,42.9208,42.9589,42.8731,42.9399,346785.0
2022-02-23 15:15:00,45.03,45.07,45.0,45.02,212286.0,42.9303,42.9685,42.9017,42.9208,212286.0
2022-02-23 15:20:00,45.02,45.03,44.98,45.03,175224.0,42.9208,42.9303,42.8827,42.9303,175224.0
2022-02-23 15:25:00,45.03,45.1,45.01,45.08,221415.0,42.9303,42.9971,42.9113,42.978,221415.0
2022-02-23 15:30:00,45.07,45.1,45.01,45.04,202740.0,42.9685,42.9971,42.9113,42.9399,202740.0
2022-02-23 15:35:00,45.05,45.07,45.01,45.03,225144.0,42.9494,42.9685,42.9113,42.9303,225144.0
2022-02-23 15:40:00,45.02,45.05,45.0,45.01,388029.0,42.9208,42.9494,42.9017,42.9113,388029.0
2022-02-23 15:45:00,45.01,45.07,45.0,45.0,388083.0,42.9113,42.9685,42.9017,42.9017,388083.0
2022-02-23 15:50:00,45.0,45.06,44.95,44.99,717705.0,42.9017,42.9589,42.8541,42.8922,717705.0
2022-02-23 15:55:00,44.99,45.04,44.95,45.02,1169625.0,42.8922,42.9399,42.8541,42.9208,1169625.0
2022-02-24 09:30:00,44.64,44.97,44.31,44.87,1179408.0,42.5585,42.8731,42.2439,42.7778,1179408.0
2022-02-24 09:35:00,44.86,44.88,44.71,44.79,371085.0,42.7683,42.7873,42.6252,42.7015,371085.0
2022-02-24 09:40:00,44.78,44.84,44.7,44.74,393879.0,42.692,42.7492,42.6157,42.6538,393879.0
2022-02-24 09:45:00,44.72,44.96,44.65,44.95,441780.0,42.6348,42.8636,42.568,42.8541,441780.0
2022-02-24 09:50:00,44.95,44.97,44.73,44.78,299016.0,42.8541,42.8731,42.6443,42.692,299016.0
2022-02-24 09:55:00,44.77,44.77,44.6,44.66,218133.0,42.6824,42.6824,42.5204,42.5776,218133.0
2022-02-24 10:00:00,44.67,44.7,44.37,44.37,380397.0,42.5871,42.6157,42.3011,42.3011,380397.0
2022-02-24 10:05:00,44.37,44.45,44.3,44.33,422022.0,42.3011,42.3774,42.2344,42.263,422022.0
2022-02-24 10:10:00,44.33,44.38,44.27,44.37,337161.0,42.263,42.3106,42.2058,42.3011,337161.0
2022-02-24 10:15:00,44.36,44.47,44.35,44.46,361530.0,42.2916,42.3964,42.282,42.3869,361530.0
2022-02-24 10:20:00,44.45,44.54,44.36,44.44,331713.0,42.3774,42.4632,42.2916,42.3678,331713.0
2022-02-24 10:25:00,44.43,44.51,44.37,44.43,358650.0,42.3583,42.4346,42.3011,42.3583,358650.0
2022-02-24 10:30:00,44.42,44.53,44.39,44.49,150003.0,42.3488,42.4536,42.3202,42.4155,150003.0
2022-02-24 10:35:00,44.49,44.62,44.43,44.6,277860.0,42.4155,42.5394,42.3583,42.5204,277860.0
2022-02-24 10:40:00,44.59,44.65,44.54,44.61,245535.0,42.5108,42.568,42.4632,42.5299,245535.0
2022-02-24 10:45:00,44.59,44.66,44.57,44.62,212748.0,42.5108,42.5776,42.4918,42.5394,212748.0
2022-02-24 10:50:00,44.62,44.64,44.48,44.57,221787.0,42.5394,42.5585,42.406,42.4918,221787.0
2022-02-24 10:55:00,44.55,44.56,44.43,44.48,155682.0,42.4727,42.4822,42.3583,42.406,155682.0
2022-02-24 11:00:00,44.49,44.53,44.43,44.44,170637.0,42.4155,42.4536,42.3583,42.3678,170637.0
2022-02-24 11:05:00,44.45,44.47,44.38,44.44,142380.0,42.3774,42.3964,42.3106,42.3678,142380.0
2022-02-24 11:10:00,44.45,44.46,44.38,44.45,140841.0,42.3774,42.3869,42.3106,42.3774,140841.0
2022-02-24 11:15:00,44.45,44.54,44.43,44.49,192165.0,42.3774,42.4632,42.3583,42.4155,192165.0
2022-02-24 11:20:00,44.48,44.48,44.39,44.4,135201.0,42.406,42.406,42.3202,42.3297,135201.0
2022-02-24 11:25:00,44.41,44.44,44.34,44.36,183036.0,42.3392,42.3678,42.2725,42.2916,183036.0
2022-02-24 11:30:00,44.34,44.38,44.3,44.33,226272.0,42.2725,42.3106,42.2344,42.263,226272.0
2022-02-24 11:35:00,44.34,44.34,44.27,44.29,135345.0,42.2725,42.2725,42.2058,42.2248,135345.0
2022-02-24 11:40:00,44.28,44.28,44.17,44.19,164259.0,42.2153,42.2153,42.1104,42.1295,164259.0
2022-02-24 11:45:00,44.2,44.22,44.13,44.21,130794.0,42.139,42.1581,42.0723,42.1486,130794.0
2022-02-24 11:50:00,44.21,44.27,44.2,44.24,123435.0,42.1486,42.2058,42.139,42.1772,123435.0
2022-02-24 11:55:00,44.23,44.31,44.22,44.29,125133.0,42.1676,42.2439,42.1581,42.2248,125133.0
2022-02-24 12:00:00,44.29,44.3,44.26,44.26,85395.0,42.2248,42.2344,42.1962,42.1962,85395.0
2022-02-24 12:05:00,44.26,44.26,44.19,44.21,173433.0,42.1962,42.1962,42.1295,42.1486,173433.0
2022-02-24 12:10:00,44.22,44.22,44.09,44.1,211830.0,42.1581,42.1581,42.0342,42.0437,211830.0
2022-02-24 12:15:00,44.11,44.19,44.09,44.18,171150.0,42.0532,42.1295,42.0342,42.12,171150.0
2022-02-24 12:20:00,44.19,44.2,44.14,44.17,212520.0,42.1295,42.139,42.0818,42.1104,212520.0
2022-02-24 12:25:00,44.17,44.18,44.09,44.1,310290.0,42.1104,42.12,42.0342,42.0437,310290.0
2022-02-24 12:30:00,44.09,44.13,44.0,44.01,268893.0,42.0342,42.0723,41.9484,41.9579,268893.0
2022-02-24 12:35:00,44.0,44.09,44.0,44.03,362523.0,41.9484,42.0342,41.9484,41.977,362523.0
2022-02-24 12:40:00,44.03,44.17,44.02,44.11,165372.0,41.977,42.1104,41.9674,42.0532,165372.0
2022-02-24 12:45:00,44.12,44.14,44.09,44.1,105918.0,42.0628,42.0818,42.0342,42.0437,105918.0
2022-02-24 12:50:00,44.12,44.14,44.06,44.11,122679.0,42.0628,42.0818,42.0056,42.0532,122679.0
2022-02-24 12:55:00,44.11,44.14,44.07,44.07,145185.0,42.0532,42.0818,42.0151,42.0151,145185.0
2022-02-24 13:00:00,44.06,44.08,44.03,44.06,118764.0,42.0056,42.0246,41.977,42.0056,118764.0
2022-02-24 13:05:00,44.06,44.18,44.06,44.16,178947.0,42.0056,42.12,42.0056,42.1009,178947.0
2022-02-24 13:10:00,44.16,44.2,44.1,44.2,153096.0,42.1009,42.139,42.0437,42.139,153096.0
2022-02-24 13:15:00,44.2,44.22,44.18,44.19,119841.0,42.139,42.1581,42.12,42.1295,119841.0
2022-02-24 13:20:00,44.19,44.21,44.17,44.18,169425.0,42.1295,42.1486,42.1104,42.12,169425.0
2022-02-24 13:25:00,44.19,44.2,44.05,44.07,201711.0,42.1295,42.139,41.996,42.0151,201711.0
2022-02-24 13:30:00,44.08,44.18,44.07,44.15,149424.0,42.0246,42.12,42.0151,42.0914,149424.0
2022-02-24 13:35:00,44.14,44.21,44.14,44.19,119031.0,42.0818,42.1486,42.0818,42.1295,119031.0
2022-02-24 13:40:00,44.18,44.2,44.12,44.12,124515.0,42.12,42.139,42.0628,42.0628,124515.0
2022-02-24 13:45:00,44.12,44.38,44.09,44.37,268311.0,42.0628,42.3106,42.0342,42.3011,268311.0
2022-02-24 13:50:00,44.36,44.4,44.24,44.25,182808.0,42.2916,42.3297,42.1772,42.1867,182808.0
2022-02-24 13:55:00,44.25,44.32,44.22,44.29,226749.0,42.1867,42.2534,42.1581,42.2248,226749.0
2022-02-24 14:00:00,44.29,44.37,44.26,44.35,139026.0,42.2248,42.3011,42.1962,42.282,139026.0
2022-02-24 14:05:00,44.37,44.42,44.25,44.26,163695.0,42.3011,42.3488,42.1867,42.1962,163695.0
2022-02-24 14:10:00,44.27,44.4,44.27,44.38,132240.0,42.2058,42.3297,42.2058,42.3106,132240.0
2022-02-24 14:15:00,44.37,44.48,44.34,44.47,192240.0,42.3011,42.406,42.2725,42.3964,192240.0
2022-02-24 14:20:00,44.47,44.56,44.47,44.54,230292.0,42.3964,42.4822,42.3964,42.4632,230292.0
2022-02-24 14:25:00,44.54,44.6,44.52,44.58,277089.0,42.4632,42.5204,42.4441,42.5013,277089.0
2022-02-24 14:30:00,44.59,44.73,44.58,44.71,296166.0,42.5108,42.6443,42.5013,42.6252,296166.0
2022-02-24 14:35:00,44.71,44.76,44.68,44.7,179121.0,42.6252,42.6729,42.5966,42.6157,179121.0
2022-02-24 14:40:00,44.69,44.73,44.64,44.68,247284.0,42.6062,42.6443,42.5585,42.5966,247284.0
2022-02-24 14:45:00,44.69,44.75,44.68,44.74,204717.0,42.6062,42.6634,42.5966,42.6538,204717.0
2022-02-24 14:50:00,44.74,44.81,44.71,44.8,192945.0,42.6538,42.7206,42.6252,42.711,192945.0
2022-02-24 14:55:00,44.8,44.81,44.69,44.72,316638.0,42.711,42.7206,42.6062,42.6348,316638.0
2022-02-24 15:00:00,44.72,44.75,44.65,44.73,181197.0,42.6348,42.6634,42.568,42.6443,181197.0
2022-02-24 15:05:00,44.73,44.74,44.64,44.67,148392.0,42.6443,42.6538,42.5585,42.5871,148392.0
2022-02-24 15:10:00,44.67,44.8,44.67,44.77,191790.0,42.5871,42.711,42.5871,42.6824,191790.0
2022-02-24 15:15:00,44.76,44.77,44.71,44.73,141372.0,42.6729,42.6824,42.6252,42.6443,141372.0
2022-02-24 15:20:00,44.73,44.75,44.69,44.73,154401.0,42.6443,42.6634,42.6062,42.6443,154401.0
2022-02-24 15:25:00,44.73,44.75,44.59,44.59,180474.0,42.6443,42.6634,42.5108,42.5108,180474.0
2022-02-24 15:30:00,44.6,44.81,44.6,44.81,262662.0,42.5204,42.7206,42.5204,42.7206,262662.0
2022-02-24 15:35:00,44.81,44.85,44.79,44.83,202362.0,42.7206,42.7587,42.7015,42.7397,202362.0
2022-02-24 15:40:00,44.83,44.86,44.76,44.77,216390.0,42.7397,42.7683,42.6729,42.6824,216390.0
2022-02-24 15:45:00,44.77,44.84,44.75,44.78,321312.0,42.6824,42.7492,42.6634,42.692,321312.0
2022-02-24 15:50:00,44.78,45.0,44.78,44.98,638598.0,42.692,42.9017,42.692,42.8827,638598.0
2022-02-24 15:55:00,44.98,44.99,44.8,44.8,1855563.0,42.8827,42.8922,42.711,42.711,1855563.0
2022-02-25 09:30:00,44.94,45.07,44.84,45.03,629163.0,42.8445,42.9685,42.7492,42.9303,629163.0
2022-02-25 09:35:00,45.05,45.12,44.93,45.09,319725.0,42.9494,43.0161,42.835,42.9875,319725.0
2022-02-25 09:40:00,45.09,45.22,44.89,44.96,327528.0,42.9875,43.1115,42.7969,42.8636,327528.0
2022-02-25 09:45:00,44.97,45.02,44.73,44.78,399939.0,42.8731,42.9208,42.6443,42.692,399939.0
2022-02-25 09:50:00,44.79,44.81,44.7,44.72,549840.0,42.7015,42.7206,42.6157,42.6348,549840.0
2022-02-25 09:55:00,44.7,44.79,44.7,44.74,199020.0,42.6157,42.7015,42.6157,42.6538,199020.0
2022-02-25 10:00:00,44.74,44.99,44.74,44.92,224913.0,42.6538,42.8922,42.6538,42.8255,224913.0
2022-02-25 10:05:00,44.93,44.98,44.89,44.9,305415.0,42.835,42.8827,42.7969,42.8064,305415.0
2022-02-25 10:10:00,44.89,44.92,44.84,44.88,202509.0,42.7969,42.8255,42.7492,42.7873,202509.0
2022-02-25 10:15:00,44.88,44.89,44.8,44.87,173127.0,42.7873,42.7969,42.711,42.7778,173127.0
2022-02-25 10:20:00,44.87,44.92,44.78,44.89,141561.0,42.7778,42.8255,42.692,42.7969,141561.0
2022-02-25 10:25:00,44.89,45.03,44.87,44.99,318315.0,42.7969,42.9303,42.7778,42.8922,318315.0
2022-02-25 10:30:00,44.99,45.1,44.98,45.09,358707.0,42.8922,42.9971,42.8827,42.9875,358707.0
2022-02-25 10:35:00,45.1,45.11,45.01,45.1,147207.0,42.9971,43.0066,42.9113,42.9971,147207.0
2022-02-25 10:40:00,45.11,45.17,45.1,45.11,172827.0,43.0066,43.0638,42.9971,43.0066,172827.0
2022-02-25 10:45:00,45.12,45.18,45.11,45.16,168108.0,43.0161,43.0733,43.0066,43.0543,168108.0
2022-02-25 10:50:00,45.16,45.24,45.15,45.24,221466.0,43.0543,43.1305,43.0447,43.1305,221466.0
2022-02-25 10:55:00,45.23,45.28,45.17,45.22,353472.0,43.121,43.1687,43.0638,43.1115,353472.0
2022-02-25 11:00:00,45.23,45.33,45.19,45.32,202905.0,43.121,43.2163,43.0829,43.2068,202905.0
2022-02-25 11:05:00,45.32,45.37,45.31,45.36,226476.0,43.2068,43.2545,43.1973,43.2449,226476.0
2022-02-25 11:10:00,45.36,45.47,45.34,45.43,280356.0,43.2449,43.3498,43.2259,43.3117,280356.0
2022-02-25 11:15:00,45.43,45.45,45.34,45.37,140154.0,43.3117,43.3307,43.2259,43.2545,140154.0
2022-02-25 11:20:00,45.37,45.39,45.31,45.37,338445.0,43.2545,43.2735,43.1973,43.2545,338445.0
2022-02-25 11:25:00,45.37,45.41,45.31,45.34,174444.0,43.2545,43.2926,43.1973,43.2259,174444.0
2022-02-25 11:30:00,45.34,45.41,45.32,45.39,136749.0,43.2259,43.2926,43.2068,43.2735,136749.0
2022-02-25 11:35:00,45.39,45.46,45.38,45.46,336003.0,43.2735,43.3403,43.264,43.3403,336003.0
2022-02-25 11:40:00,45.46,45.46,45.38,45.4,208782.0,43.3403,43.3403,43.264,43.2831,208782.0
2022-02-25 11:45:00,45.41,45.43,45.37,45.4,153126.0,43.2926,43.3117,43.2545,43.2831,153126.0
2022-02-25 11:50:00,45.4,45.43,45.34,45.38,186642.0,43.2831,43.3117,43.2259,43.264,186642.0
2022-02-25 11:55:00,45.38,45.46,45.38,45.42,388758.0,43.264,43.3403,43.264,43.3021,388758.0
2022-02-25 12:00:00,45.4,45.46,45.38,45.41,151413.0,43.2831,43.3403,43.264,43.2926,151413.0
2022-02-25 12:05:00,45.41,45.42,45.34,45.36,123687.0,43.2926,43.3021,43.2259,43.2449,123687.0
2022-02-25 12:10:00,45.35,45.41,45.35,45.4,118632.0,43.2354,43.2926,43.2354,43.2831,118632.0
2022-02-25 12:15:00,45.39,45.41,45.35,45.36,168759.0,43.2735,43.2926,43.2354,43.2449,168759.0
2022-02-25 12:20:00,45.36,45.38,45.31,45.38,102465.0,43.2449,43.264,43.1973,43.264,102465.0
2022-02-25 12:25:00,45.38,45.44,45.38,45.41,170343.0,43.264,43.3212,43.264,43.2926,170343.0
2022-02-25 12:30:00,45.4,45.47,45.38,45.45,313893.0,43.2831,43.3498,43.264,43.3307,313893.0
2022-02-25 12:35:00,45.46,45.49,45.42,45.49,147879.0,43.3403,43.3689,43.3021,43.3689,147879.0
2022-02-25 12:40:00,45.49,45.53,45.49,45.5,132165.0,43.3689,43.407,43.3689,43.3784,132165.0
2022-02-25 12:45:00,45.49,45.51,45.47,45.49,81291.0,43.3689,43.3879,43.3498,43.3689,81291.0
2022-02-25 12:50:00,45.48,45.51,45.46,45.48,99153.0,43.3593,43.3879,43.3403,43.3593,99153.0
2022-02-25 12:55:00,45.49,45.49,45.42,45.43,128277.0,43.3689,43.3689,43.3021,43.3117,128277.0
2022-02-25 13:00:00,45.43,45.45,45.39,45.43,58938.0,43.3117,43.3307,43.2735,43.3117,58938.0
2022-02-25 13:05:00,45.42,45.44,45.39,45.42,89916.0,43.3021,43.3212,43.2735,43.3021,89916.0
2022-02-25 13:10:00,45.42,45.42,45.32,45.39,186909.0,43.3021,43.3021,43.2068,43.2735,186909.0
2022-02-25 13:15:00,45.39,45.42,45.36,45.42,168852.0,43.2735,43.3021,43.2449,43.3021,168852.0
2022-02-25 13:20:00,45.41,45.42,45.36,45.4,161856.0,43.2926,43.3021,43.2449,43.2831,161856.0
2022-02-25 13:25:00,45.4,45.46,45.4,45.42,187956.0,43.2831,43.3403,43.2831,43.3021,187956.0
2022-02-25 13:30:00,45.42,45.46,45.39,45.41,183405.0,43.3021,43.3403,43.2735,43.2926,183405.0
2022-02-25 13:35:00,45.4,45.41,45.37,45.4,120789.0,43.2831,43.2926,43.2545,43.2831,120789.0
2022-02-25 13:40:00,45.4,45.53,45.4,45.53,153189.0,43.2831,43.407,43.2831,43.407,153189.0
2022-02-25 13:45:00,45.53,45.56,45.52,45.56,138819.0,43.407,43.4356,43.3975,43.4356,138819.0
2022-02-25 13:50:00,45.56,45.59,45.54,45.54,167760.0,43.4356,43.4642,43.4165,43.4165,167760.0
2022-02-25 13:55:00,45.54,45.54,45.42,45.44,149781.0,43.4165,43.4165,43.3021,43.3212,149781.0
2022-02-25 14:00:00,45.44,45.5,45.38,45.49,133203.0,43.3212,43.3784,43.264,43.3689,133203.0
2022-02-25 14:05:00,45.49,45.52,45.48,45.5,117501.0,43.3689,43.3975,43.3593,43.3784,117501.0
2022-02-25 14:10:00,45.5,45.5,45.4,45.47,211149.0,43.3784,43.3784,43.2831,43.3498,211149.0
2022-02-25 14:15:00,45.48,45.48,45.43,45.44,107877.0,43.3593,43.3593,43.3117,43.3212,107877.0
2022-02-25 14:20:00,45.44,45.5,45.43,45.49,178551.0,43.3212,43.3784,43.3117,43.3689,178551.0
2022-02-25 14:25:00,45.48,45.52,45.46,45.47,194355.0,43.3593,43.3975,43.3403,43.3498,194355.0
2022-02-25 14:30:00,45.47,45.51,45.37,45.38,187827.0,43.3498,43.3879,43.2545,43.264,187827.0
2022-02-25 14:35:00,45.38,45.42,45.37,45.38,114147.0,43.264,43.3021,43.2545,43.264,114147.0
2022-02-25 14:40:00,45.37,45.41,45.34,45.36,163275.0,43.2545,43.2926,43.2259,43.2449,163275.0
2022-02-25 14:45:00,45.36,45.39,45.34,45.36,147945.0,43.2449,43.2735,43.2259,43.2449,147945.0
2022-02-25 14:50:00,45.35,45.36,45.27,45.33,173019.0,43.2354,43.2449,43.1591,43.2163,173019.0
2022-02-25 14:55:00,45.33,45.4,45.31,45.35,159783.0,43.2163,43.2831,43.1973,43.2354,159783.0
2022-02-25 15:00:00,45.35,45.35,45.25,45.26,204102.0,43.2354,43.2354,43.1401,43.1496,204102.0
2022-02-25 15:05:00,45.26,45.31,45.25,45.3,179022.0,43.1496,43.1973,43.1401,43.1877,179022.0
2022-02-25 15:10:00,45.3,45.31,45.25,45.3,165654.0,43.1877,43.1973,43.1401,43.1877,165654.0
2022-02-25 15:15:00,45.3,45.36,45.29,45.35,163881.0,43.1877,43.2449,43.1782,43.2354,163881.0
2022-02-25 15:20:00,45.36,45.41,45.34,45.38,230391.0,43.2449,43.2926,43.2259,43.264,230391.0
2022-02-25 15:25:00,45.38,45.39,45.32,45.34,249984.0,43.264,43.2735,43.2068,43.2259,249984.0
2022-02-25 15:30:00,45.35,45.42,45.34,45.34,359385.0,43.2354,43.3021,43.2259,43.2259,359385.0
2022-02-25 15:35:00,45.34,45.37,45.28,45.36,263274.0,43.2259,43.2545,43.1687,43.2449,263274.0
2022-02-25 15:40:00,45.36,45.43,45.35,45.38,304101.0,43.2449,43.3117,43.2354,43.264,304101.0
2022-02-25 15:45:00,45.37,45.42,45.35,45.35,364077.0,43.2545,43.3021,43.2354,43.2354,364077.0
2022-02-25 15:50:00,45.35,45.45,45.35,45.38,556890.0,43.2354,43.3307,43.2354,43.264,556890.0
2022-02-25 15:55:00,45.38,45.49,45.37,45.46,929904.0,43.264,43.3689,43.2545,43.3403,929904.0
2022-02-28 09:30:00,45.0,45.18,44.91,45.02,495456.0,42.9017,43.0733,42.8159,42.9208,495456.0
2022-02-28 09:35:00,45.02,45.35,45.02,45.3,221505.0,42.9208,43.2354,42.9208,43.1877,221505.0
2022-02-28 09:40:00,45.3,45.36,45.15,45.22,211575.0,43.1877,43.2449,43.0447,43.1115,211575.0
2022-02-28 09:45:00,45.22,45.24,45.15,45.21,155835.0,43.1115,43.1305,43.0447,43.1019,155835.0
2022-02-28 09:50:00,45.19,45.26,45.06,45.07,207426.0,43.0829,43.1496,42.9589,42.9685,207426.0
2022-02-28 09:55:00,45.08,45.12,45.03,45.06,130614.0,42.978,43.0161,42.9303,42.9589,130614.0
2022-02-28 10:00:00,45.06,45.08,44.99,45.0,146388.0,42.9589,42.978,42.8922,42.9017,146388.0
2022-02-28 10:05:00,45.01,45.01,44.84,44.84,204837.0,42.9113,42.9113,42.7492,42.7492,204837.0
2022-02-28 10:10:00,44.85,44.86,44.74,44.75,168759.0,42.7587,42.7683,42.6538,42.6634,168759.0
2022-02-28 10:15:00,44.75,44.78,44.68,44.69,157533.0,42.6634,42.692,42.5966,42.6062,157533.0
2022-02-28 10:20:00,44.68,44.72,44.65,44.7,156543.0,42.5966,42.6348,42.568,42.6157,156543.0
2022-02-28 10:25:00,44.7,44.72,44.61,44.62,236727.0,42.6157,42.6348,42.5299,42.5394,236727.0
2022-02-28 10:30:00,44.62,44.73,44.61,44.66,157887.0,42.5394,42.6443,42.5299,42.5776,157887.0
2022-02-28 10:35:00,44.67,44.8,44.67,44.78,198108.0,42.5871,42.711,42.5871,42.692,198108.0
2022-02-28 10:40:00,44.79,44.82,44.74,44.81,181152.0,42.7015,42.7301,42.6538,42.7206,181152.0
2022-02-28 10:45:00,44.82,44.83,44.76,44.81,166332.0,42.7301,42.7397,42.6729,42.7206,166332.0
2022-02-28 10:50:00,44.8,44.82,44.75,44.81,149397.0,42.711,42.7301,42.6634,42.7206,149397.0
2022-02-28 10:55:00,44.81,44.87,44.8,44.84,170529.0,42.7206,42.7778,42.711,42.7492,170529.0
2022-02-28 11:00:00,44.85,44.93,44.83,44.89,151131.0,42.7587,42.835,42.7397,42.7969,151131.0
2022-02-28 11:05:00,44.88,44.93,44.85,44.92,81696.0,42.7873,42.835,42.7587,42.8255,81696.0
2022-02-28 11:10:00,44.93,44.97,44.9,44.9,132126.0,42.835,42.8731,42.8064,42.8064,132126.0
2022-02-28 11:15:00,44.9,44.96,44.89,44.94,111726.0,42.8064,42.8636,42.7969,42.8445,111726.0
2022-02-28 11:20:00,44.95,45.06,44.94,45.05,161664.0,42.8541,42.9589,42.8445,42.9494,161664.0
2022-02-28 11:25:00,45.05,45.09,45.04,45.06,156555.0,42.9494,42.9875,42.9399,42.9589,156555.0
2022-02-28 11:30:00,45.06,45.09,45.03,45.03,128895.0,42.9589,42.9875,42.9303,42.9303,128895.0
2022-02-28 11:35:00,45.04,45.05,44.95,44.98,144537.0,42.9399,42.9494,42.8541,42.8827,144537.0
2022-02-28 11:40:00,44.99,45.01,44.94,45.0,112680.0,42.8922,42.9113,42.8445,42.9017,112680.0
2022-02-28 11:45:00,45.0,45.0,44.9,44.94,107487.0,42.9017,42.9017,42.8064,42.8445,107487.0
2022-02-28 11:50:00,44.94,44.97,44.89,44.97,144297.0,42.8445,42.8731,42.7969,42.8731,144297.0
2022-02-28 11:55:00,44.97,45.04,44.97,45.01,122511.0,42.8731,42.9399,42.8731,42.9113,122511.0
2022-02-28 12:00:00,45.01,45.07,45.0,45.05,106326.0,42.9113,42.9685,42.9017,42.9494,106326.0
2022-02-28 12:05:00,45.05,45.07,44.9,44.9,138276.0,42.9494,42.9685,42.8064,42.8064,138276.0
2022-02-28 12:10:00,44.91,44.92,44.86,44.87,115731.0,42.8159,42.8255,42.7683,42.7778,115731.0
2022-02-28 12:15:00,44.88,44.9,44.85,44.88,172242.0,42.7873,42.8064,42.7587,42.7873,172242.0
2022-02-28 12:20:00,44.88,44.89,44.82,44.84,101628.0,42.7873,42.7969,42.7301,42.7492,101628.0
2022-02-28 12:25:00,44.85,44.91,44.85,44.89,114792.0,42.7587,42.8159,42.7587,42.7969,114792.0
2022-02-28 12:30:00,44.89,44.91,44.85,44.85,103080.0,42.7969,42.8159,42.7587,42.7587,103080.0
2022-02-28 12:35:00,44.85,44.89,44.84,44.86,135648.0,42.7587,42.7969,42.7492,42.7683,135648.0
2022-02-28 12:40:00,44.86,44.87,44.8,44.81,122964.0,42.7683,42.7778,42.711,42.7206,122964.0
2022-02-28 12:45:00,44.81,44.83,44.79,44.82,116379.0,42.7206,42.7397,42.7015,42.7301,116379.0
2022-02-28 12:50:00,44.82,44.83,44.75,44.76,166008.0,42.7301,42.7397,42.6634,42.6729,166008.0
2022-02-28 12:55:00,44.76,44.79,44.74,44.76,147369.0,42.6729,42.7015,42.6538,42.6729,147369.0
2022-02-28 13:00:00,44.76,44.87,44.75,44.83,150150.0,42.6729,42.7778,42.6634,42.7397,150150.0
2022-02-28 13:05:00,44.84,44.87,44.81,44.86,101454.0,42.7492,42.7778,42.7206,42.7683,101454.0
2022-02-28 13:10:00,44.86,44.9,44.85,44.87,130131.0,42.7683,42.8064,42.7587,42.7778,130131.0
2022-02-28 13:15:00,44.88,44.88,44.76,44.78,83274.0,42.7873,42.7873,42.6729,42.692,83274.0
2022-02-28 13:20:00,44.78,44.78,44.74,44.75,113817.0,42.692,42.692,42.6538,42.6634,113817.0
2022-02-28 13:25:00,44.75,44.82,44.74,44.79,95505.0,42.6634,42.7301,42.6538,42.7015,95505.0
2022-02-28 13:30:00,44.78,44.78,44.72,44.75,100020.0,42.692,42.692,42.6348,42.6634,100020.0
2022-02-28 13:35:00,44.75,44.79,44.72,44.76,70008.0,42.6634,42.7015,42.6348,42.6729,70008.0
2022-02-28 13:40:00,44.76,44.81,44.75,44.77,82917.0,42.6729,42.7206,42.6634,42.6824,82917.0
2022-02-28 13:45:00,44.77,44.83,44.74,44.83,85137.0,42.6824,42.7397,42.6538,42.7397,85137.0
2022-02-28 13:50:00,44.83,44.92,44.83,44.88,134058.0,42.7397,42.8255,42.7397,42.7873,134058.0
2022-02-28 13:55:00,44.88,44.9,44.84,44.87,70728.0,42.7873,42.8064,42.7492,42.7778,70728.0
2022-02-28 14:00:00,44.86,44.87,44.7,44.7,125946.0,42.7683,42.7778,42.6157,42.6157,125946.0
2022-02-28 14:05:00,44.72,44.73,44.65,44.66,250878.0,42.6348,42.6443,42.568,42.5776,250878.0
2022-02-28 14:10:00,44.66,44.66,44.6,44.64,186357.0,42.5776,42.5776,42.5204,42.5585,186357.0
2022-02-28 14:15:00,44.63,44.68,44.6,44.65,111234.0,42.549,42.5966,42.5204,42.568,111234.0
2022-02-28 14:20:00,44.64,44.67,44.62,44.63,138171.0,42.5585,42.5871,42.5394,42.549,138171.0
2022-02-28 14:25:00,44.64,44.67,44.61,44.62,88311.0,42.5585,42.5871,42.5299,42.5394,88311.0
2022-02-28 14:30:00,44.62,44.66,44.59,44.64,77517.0,42.5394,42.5776,42.5108,42.5585,77517.0
2022-02-28 14:35:00,44.64,44.69,44.64,44.65,137091.0,42.5585,42.6062,42.5585,42.568,137091.0
2022-02-28 14:40:00,44.65,44.74,44.62,44.72,136314.0,42.568,42.6538,42.5394,42.6348,136314.0
2022-02-28 14:45:00,44.72,44.72,44.64,44.69,153231.0,42.6348,42.6348,42.5585,42.6062,153231.0
2022-02-28 14:50:00,44.69,44.69,44.66,44.69,122334.0,42.6062,42.6062,42.5776,42.6062,122334.0
2022-02-28 14:55:00,44.69,44.72,44.68,44.7,166428.0,42.6062,42.6348,42.5966,42.6157,166428.0
2022-02-28 15:00:00,44.7,44.72,44.68,44.68,110979.0,42.6157,42.6348,42.5966,42.5966,110979.0
2022-02-28 15:05:00,44.69,44.76,44.63,44.74,434835.0,42.6062,42.6729,42.549,42.6538,434835.0
2022-02-28 15:10:00,44.73,44.74,44.65,44.71,190209.0,42.6443,42.6538,42.568,42.6252,190209.0
2022-02-28 15:15:00,44.71,44.78,44.7,44.77,365040.0,42.6252,42.692,42.6157,42.6824,365040.0
2022-02-28 15:20:00,44.77,44.88,44.76,44.87,383748.0,42.6824,42.7873,42.6729,42.7778,383748.0
2022-02-28 15:25:00,44.87,44.93,44.83,44.87,236487.0,42.7778,42.835,42.7397,42.7778,236487.0
2022-02-28 15:30:00,44.86,44.87,44.78,44.79,219135.0,42.7683,42.7778,42.692,42.7015,219135.0
2022-02-28 15:35:00,44.79,44.8,44.72,44.77,253677.0,42.7015,42.711,42.6348,42.6824,253677.0
2022-02-28 15:40:00,44.77,44.92,44.77,44.91,291360.0,42.6824,42.8255,42.6824,42.8159,291360.0
2022-02-28 15:45:00,44.91,45.0,44.91,44.98,327015.0,42.8159,42.9017,42.8159,42.8827,327015.0
2022-02-28 15:50:00,44.99,45.06,44.93,45.0,492573.0,42.8922,42.9589,42.835,42.9017,492573.0
2022-02-28 15:55:00,45.0,45.11,44.98,45.06,1377861.0,42.9017,43.0066,42.8827,42.9589,1377861.0
2022-03-01 09:30:00,45.29,45.58,45.22,45.54,818973.0,43.1782,43.4547,43.1115,43.4165,818973.0
2022-03-01 09:35:00,45.54,45.65,45.48,45.65,361512.0,43.4165,43.5214,43.3593,43.5214,361512.0
2022-03-01 09:40:00,45.64,45.78,45.57,45.74,402774.0,43.5119,43.6454,43.4451,43.6072,402774.0
2022-03-01 09:45:00,45.72,45.95,45.66,45.95,377484.0,43.5882,43.8074,43.5309,43.8074,377484.0
2022-03-01 09:50:00,45.96,45.96,45.8,45.81,362919.0,43.817,43.817,43.6644,43.674,362919.0
2022-03-01 09:55:00,45.82,45.87,45.72,45.84,496917.0,43.6835,43.7312,43.5882,43.7026,496917.0
2022-03-01 10:00:00,45.85,45.92,45.83,45.86,263100.0,43.7121,43.7788,43.693,43.7216,263100.0
2022-03-01 10:05:00,45.85,45.88,45.73,45.8,227124.0,43.7121,43.7407,43.5977,43.6644,227124.0
2022-03-01 10:10:00,45.8,45.92,45.79,45.85,208413.0,43.6644,43.7788,43.6549,43.7121,208413.0
2022-03-01 10:15:00,45.85,45.88,45.79,45.82,140028.0,43.7121,43.7407,43.6549,43.6835,140028.0
2022-03-01 10:20:00,45.83,45.92,45.71,45.74,278727.0,43.693,43.7788,43.5786,43.6072,278727.0
2022-03-01 10:25:00,45.74,45.77,45.65,45.72,138366.0,43.6072,43.6358,43.5214,43.5882,138366.0
2022-03-01 10:30:00,45.71,45.75,45.63,45.64,141960.0,43.5786,43.6168,43.5023,43.5119,141960.0
2022-03-01 10:35:00,45.65,45.75,45.65,45.67,103044.0,43.5214,43.6168,43.5214,43.5405,103044.0
2022-03-01 10:40:00,45.67,45.71,45.65,45.67,158370.0,43.5405,43.5786,43.5214,43.5405,158370.0
2022-03-01 10:45:00,45.67,45.74,45.65,45.72,221163.0,43.5405,43.6072,43.5214,43.5882,221163.0
2022-03-01 10:50:00,45.72,45.86,45.71,45.86,199974.0,43.5882,43.7216,43.5786,43.7216,199974.0
2022-03-01 10:55:00,45.86,45.91,45.74,45.77,260277.0,43.7216,43.7693,43.6072,43.6358,260277.0
2022-03-01 11:00:00,45.76,45.84,45.75,45.79,143772.0,43.6263,43.7026,43.6168,43.6549,143772.0
2022-03-01 11:05:00,45.81,45.82,45.72,45.74,108837.0,43.674,43.6835,43.5882,43.6072,108837.0
2022-03-01 11:10:00,45.73,45.78,45.68,45.77,98118.0,43.5977,43.6454,43.55,43.6358,98118.0
2022-03-01 11:15:00,45.78,45.78,45.69,45.7,91176.0,43.6454,43.6454,43.5596,43.5691,91176.0
2022-03-01 11:20:00,45.7,45.86,45.7,45.86,199131.0,43.5691,43.7216,43.5691,43.7216,199131.0
2022-03-01 11:25:00,45.85,45.85,45.78,45.84,186588.0,43.7121,43.7121,43.6454,43.7026,186588.0
2022-03-01 11:30:00,45.84,45.84,45.61,45.62,156816.0,43.7026,43.7026,43.4833,43.4928,156816.0
2022-03-01 11:35:00,45.63,45.63,45.58,45.6,142332.0,43.5023,43.5023,43.4547,43.4737,142332.0
2022-03-01 11:40:00,45.6,45.63,45.54,45.54,177051.0,43.4737,43.5023,43.4165,43.4165,177051.0
2022-03-01 11:45:00,45.54,45.54,45.4,45.42,106278.0,43.4165,43.4165,43.2831,43.3021,106278.0
2022-03-01 11:50:00,45.42,45.45,45.38,45.41,105825.0,43.3021,43.3307,43.264,43.2926,105825.0
2022-03-01 11:55:00,45.41,45.44,45.36,45.44,102666.0,43.2926,43.3212,43.2449,43.3212,102666.0
2022-03-01 12:00:00,45.43,45.44,45.34,45.35,95817.0,43.3117,43.3212,43.2259,43.2354,95817.0
2022-03-01 12:05:00,45.35,45.36,45.28,45.32,232659.0,43.2354,43.2449,43.1687,43.2068,232659.0
2022-03-01 12:10:00,45.32,45.34,45.25,45.34,128850.0,43.2068,43.2259,43.1401,43.2259,128850.0
2022-03-01 12:15:00,45.33,45.39,45.29,45.33,113457.0,43.2163,43.2735,43.1782,43.2163,113457.0
2022-03-01 12:20:00,45.34,45.34,45.27,45.29,109062.0,43.2259,43.2259,43.1591,43.1782,109062.0
2022-03-01 12:25:00,45.28,45.31,45.27,45.28,87423.0,43.1687,43.1973,43.1591,43.1687,87423.0
2022-03-01 12:30:00,45.29,45.35,45.25,45.33,202029.0,43.1782,43.2354,43.1401,43.2163,202029.0
2022-03-01 12:35:00,45.33,45.34,45.29,45.32,89250.0,43.2163,43.2259,43.1782,43.2068,89250.0
2022-03-01 12:40:00,45.32,45.42,45.32,45.42,90999.0,43.2068,43.3021,43.2068,43.3021,90999.0
2022-03-01 12:45:00,45.42,45.44,45.38,45.42,67302.0,43.3021,43.3212,43.264,43.3021,67302.0
2022-03-01 12:50:00,45.43,45.45,45.39,45.4,67671.0,43.3117,43.3307,43.2735,43.2831,67671.0
2022-03-01 12:55:00,45.39,45.41,45.36,45.39,49305.0,43.2735,43.2926,43.2449,43.2735,49305.0
2022-03-01 13:00:00,45.39,45.44,45.36,45.4,62247.0,43.2735,43.3212,43.2449,43.2831,62247.0
2022-03-01 13:05:00,45.4,45.4,45.32,45.37,100107.0,43.2831,43.2831,43.2068,43.2545,100107.0
2022-03-01 13:10:00,45.36,45.36,45.25,45.27,127095.0,43.2449,43.2449,43.1401,43.1591,127095.0
2022-03-01 13:15:00,45.28,45.29,45.23,45.23,92559.0,43.1687,43.1782,43.121,43.121,92559.0
2022-03-01 13:20:00,45.23,45.26,45.17,45.17,84546.0,43.121,43.1496,43.0638,43.0638,84546.0
2022-03-01 13:25:00,45.17,45.18,45.12,45.13,95700.0,43.0638,43.0733,43.0161,43.0257,95700.0
2022-03-01 13:30:00,45.13,45.17,45.1,45.13,115038.0,43.0257,43.0638,42.9971,43.0257,115038.0
2022-03-01 13:35:00,45.12,45.25,45.11,45.24,104847.0,43.0161,43.1401,43.0066,43.1305,104847.0
2022-03-01 13:40:00,45.25,45.26,45.2,45.23,120090.0,43.1401,43.1496,43.0924,43.121,120090.0
2022-03-01 13:45:00,45.22,45.25,45.14,45.16,111267.0,43.1115,43.1401,43.0352,43.0543,111267.0
2022-03-01 13:50:00,45.17,45.18,45.14,45.16,126705.0,43.0638,43.0733,43.0352,43.0543,126705.0
2022-03-01 13:55:00,45.16,45.17,45.1,45.11,102810.0,43.0543,43.0638,42.9971,43.0066,102810.0
2022-03-01 14:00:00,45.11,45.11,45.02,45.05,132042.0,43.0066,43.0066,42.9208,42.9494,132042.0
2022-03-01 14:05:00,45.03,45.09,45.02,45.04,97299.0,42.9303,42.9875,42.9208,42.9399,97299.0
2022-03-01 14:10:00,45.04,45.07,45.01,45.03,136077.0,42.9399,42.9685,42.9113,42.9303,136077.0
2022-03-01 14:15:00,45.04,45.13,45.03,45.11,98313.0,42.9399,43.0257,42.9303,43.0066,98313.0
2022-03-01 14:20:00,45.12,45.2,45.11,45.19,101475.0,43.0161,43.0924,43.0066,43.0829,101475.0
2022-03-01 14:25:00,45.19,45.22,45.17,45.21,78207.0,43.0829,43.1115,43.0638,43.1019,78207.0
2022-03-01 14:30:00,45.21,45.22,45.18,45.2,78909.0,43.1019,43.1115,43.0733,43.0924,78909.0
2022-03-01 14:35:00,45.21,45.29,45.19,45.27,96201.0,43.1019,43.1782,43.0829,43.1591,96201.0
2022-03-01 14:40:00,45.26,45.29,45.22,45.27,89895.0,43.1496,43.1782,43.1115,43.1591,89895.0
2022-03-01 14:45:00,45.27,45.3,45.22,45.25,115593.0,43.1591,43.1877,43.1115,43.1401,115593.0
2022-03-01 14:50:00,45.25,45.25,45.19,45.2,88098.0,43.1401,43.1401,43.0829,43.0924,88098.0
2022-03-01 14:55:00,45.21,45.23,45.18,45.23,100782.0,43.1019,43.121,43.0733,43.121,100782.0
2022-03-01 15:00:00,45.22,45.35,45.21,45.35,280557.0,43.1115,43.2354,43.1019,43.2354,280557.0
2022-03-01 15:05:00,45.36,45.4,45.32,45.33,228630.0,43.2449,43.2831,43.2068,43.2163,228630.0
2022-03-01 15:10:00,45.33,45.38,45.29,45.36,207840.0,43.2163,43.264,43.1782,43.2449,207840.0
2022-03-01 15:15:00,45.36,45.38,45.3,45.3,164040.0,43.2449,43.264,43.1877,43.1877,164040.0
2022-03-01 15:20:00,45.31,45.37,45.29,45.35,221628.0,43.1973,43.2545,43.1782,43.2354,221628.0
2022-03-01 15:25:00,45.35,45.37,45.3,45.3,220038.0,43.2354,43.2545,43.1877,43.1877,220038.0
2022-03-01 15:30:00,45.29,45.35,45.24,45.34,206949.0,43.1782,43.2354,43.1305,43.2259,206949.0
2022-03-01 15:35:00,45.34,45.39,45.32,45.36,213918.0,43.2259,43.2735,43.2068,43.2449,213918.0
2022-03-01 15:40:00,45.35,45.39,45.23,45.25,239712.0,43.2354,43.2735,43.121,43.1401,239712.0
2022-03-01 15:45:00,45.24,45.26,45.15,45.15,263541.0,43.1305,43.1496,43.0447,43.0447,263541.0
2022-03-01 15:50:00,45.15,45.31,45.1,45.29,408351.0,43.0447,43.1973,42.9971,43.1782,408351.0
2022-03-01 15:55:00,45.28,45.35,45.24,45.33,922569.0,43.1687,43.2354,43.1305,43.2163,922569.0
2022-03-02 09:30:00,45.22,45.3,45.06,45.07,405048.0,43.1115,43.1877,42.9589,42.9685,405048.0
2022-03-02 09:35:00,45.09,45.23,45.08,45.2,251205.0,42.9875,43.121,42.978,43.0924,251205.0
2022-03-02 09:40:00,45.2,45.29,45.1,45.15,241713.0,43.0924,43.1782,42.9971,43.0447,241713.0
2022-03-02 09:45:00,45.13,45.23,45.08,45.13,194943.0,43.0257,43.121,42.978,43.0257,194943.0
2022-03-02 09:50:00,45.13,45.26,45.13,45.17,228822.0,43.0257,43.1496,43.0257,43.0638,228822.0
2022-03-02 09:55:00,45.18,45.23,45.1,45.19,192411.0,43.0733,43.121,42.9971,43.0829,192411.0
2022-03-02 10:00:00,45.19,45.32,45.19,45.27,227814.0,43.0829,43.2068,43.0829,43.1591,227814.0
2022-03-02 10:05:00,45.27,45.28,45.14,45.17,167262.0,43.1591,43.1687,43.0352,43.0638,167262.0
2022-03-02 10:10:00,45.18,45.31,45.16,45.28,274248.0,43.0733,43.1973,43.0543,43.1687,274248.0
2022-03-02 10:15:00,45.27,45.29,45.2,45.28,127182.0,43.1591,43.1782,43.0924,43.1687,127182.0
2022-03-02 10:20:00,45.28,45.34,45.22,45.23,229176.0,43.1687,43.2259,43.1115,43.121,229176.0
2022-03-02 10:25:00,45.23,45.46,45.23,45.39,244911.0,43.121,43.3403,43.121,43.2735,244911.0
2022-03-02 10:30:00,45.38,45.46,45.3,45.43,137796.0,43.264,43.3403,43.1877,43.3117,137796.0
2022-03-02 10:35:00,45.43,45.51,45.41,45.49,118233.0,43.3117,43.3879,43.2926,43.3689,118233.0
2022-03-02 10:40:00,45.48,45.51,45.4,45.42,217689.0,43.3593,43.3879,43.2831,43.3021,217689.0
2022-03-02 10:45:00,45.42,45.49,45.4,45.47,160311.0,43.3021,43.3689,43.2831,43.3498,160311.0
2022-03-02 10:50:00,45.47,45.47,45.3,45.33,153810.0,43.3498,43.3498,43.1877,43.2163,153810.0
2022-03-02 10:55:00,45.34,45.41,45.33,45.39,118638.0,43.2259,43.2926,43.2163,43.2735,118638.0
2022-03-02 11:00:00,45.4,45.48,45.32,45.45,141897.0,43.2831,43.3593,43.2068,43.3307,141897.0
2022-03-02 11:05:00,45.45,45.54,45.4,45.51,131010.0,43.3307,43.4165,43.2831,43.3879,131010.0
2022-03-02 11:10:00,45.51,45.53,45.46,45.51,83286.0,43.3879,43.407,43.3403,43.3879,83286.0
2022-03-02 11:15:00,45.52,45.54,45.4,45.41,149454.0,43.3975,43.4165,43.2831,43.2926,149454.0
2022-03-02 11:20:00,45.41,45.44,45.34,45.36,135648.0,43.2926,43.3212,43.2259,43.2449,135648.0
2022-03-02 11:25:00,45.36,45.45,45.34,45.38,199020.0,43.2449,43.3307,43.2259,43.264,199020.0
2022-03-02 11:30:00,45.38,45.49,45.37,45.47,181365.0,43.264,43.3689,43.2545,43.3498,181365.0
2022-03-02 11:35:00,45.46,45.46,45.31,45.39,152865.0,43.3403,43.3403,43.1973,43.2735,152865.0
2022-03-02 11:40:00,45.38,45.4,45.33,45.33,114042.0,43.264,43.2831,43.2163,43.2163,114042.0
2022-03-02 11:45:00,45.33,45.39,45.33,45.34,117771.0,43.2163,43.2735,43.2163,43.2259,117771.0
2022-03-02 11:50:00,45.34,45.4,45.33,45.36,163611.0,43.2259,43.2831,43.2163,43.2449,163611.0
2022-03-02 11:55:00,45.36,45.42,45.35,45.39,118599.0,43.2449,43.3021,43.2354,43.2735,118599.0
2022-03-02 12:00:00,45.39,45.44,45.38,45.42,104034.0,43.2735,43.3212,43.264,43.3021,104034.0
2022-03-02 12:05:00,45.42,45.47,45.38,45.47,121692.0,43.3021,43.3498,43.264,43.3498,121692.0
2022-03-02 12:10:00,45.47,45.53,45.47,45.5,149487.0,43.3498,43.407,43.3498,43.3784,149487.0
2022-03-02 12:15:00,45.5,45.6,45.48,45.54,407673.0,43.3784,43.4737,43.3593,43.4165,407673.0
2022-03-02 12:20:00,45.53,45.55,45.46,45.48,118785.0,43.407,43.4261,43.3403,43.3593,118785.0
2022-03-02 12:25:00,45.47,45.53,45.44,45.52,105288.0,43.3498,43.407,43.3212,43.3975,105288.0
2022-03-02 12:30:00,45.53,45.53,45.5,45.52,119688.0,43.407,43.407,43.3784,43.3975,119688.0
2022-03-02 12:35:00,45.52,45.57,45.51,45.54,196383.0,43.3975,43.4451,43.3879,43.4165,196383.0
2022-03-02 12:40:00,45.54,45.54,45.48,45.5,122265.0,43.4165,43.4165,43.3593,43.3784,122265.0
2022-03-02 12:45:00,45.51,45.55,45.5,45.54,95007.0,43.3879,43.4261,43.3784,43.4165,95007.0
2022-03-02 12:50:00,45.54,45.55,45.5,45.54,69582.0,43.4165,43.4261,43.3784,43.4165,69582.0
2022-03-02 12:55:00,45.54,45.55,45.48,45.52,89139.0,43.4165,43.4261,43.3593,43.3975,89139.0
2022-03-02 13:00:00,45.52,45.56,45.51,45.55,80382.0,43.3975,43.4356,43.3879,43.4261,80382.0
2022-03-02 13:05:00,45.55,45.57,45.52,45.53,94095.0,43.4261,43.4451,43.3975,43.407,94095.0
2022-03-02 13:10:00,45.53,45.57,45.52,45.56,222426.0,43.407,43.4451,43.3975,43.4356,222426.0
2022-03-02 13:15:00,45.57,45.59,45.55,45.56,214326.0,43.4451,43.4642,43.4261,43.4356,214326.0
2022-03-02 13:20:00,45.56,45.61,45.55,45.55,133152.0,43.4356,43.4833,43.4261,43.4261,133152.0
2022-03-02 13:25:00,45.55,45.57,45.54,45.55,121116.0,43.4261,43.4451,43.4165,43.4261,121116.0
2022-03-02 13:30:00,45.55,45.58,45.53,45.54,278121.0,43.4261,43.4547,43.407,43.4165,278121.0
2022-03-02 13:35:00,45.54,45.56,45.5,45.56,157617.0,43.4165,43.4356,43.3784,43.4356,157617.0
2022-03-02 13:40:00,45.56,45.61,45.53,45.59,84531.0,43.4356,43.4833,43.407,43.4642,84531.0
2022-03-02 13:45:00,45.6,45.61,45.53,45.56,102873.0,43.4737,43.4833,43.407,43.4356,102873.0
2022-03-02 13:50:00,45.57,45.58,45.54,45.58,81054.0,43.4451,43.4547,43.4165,43.4547,81054.0
2022-03-02 13:55:00,45.57,45.6,45.52,45.55,103062.0,43.4451,43.4737,43.3975,43.4261,103062.0
2022-03-02 14:00:00,45.55,45.57,45.53,45.56,96303.0,43.4261,43.4451,43.407,43.4356,96303.0
2022-03-02 14:05:00,45.56,45.56,45.52,45.55,117144.0,43.4356,43.4356,43.3975,43.4261,117144.0
2022-03-02 14:10:00,45.55,45.58,45.55,45.55,76242.0,43.4261,43.4547,43.4261,43.4261,76242.0
2022-03-02 14:15:00,45.55,45.57,45.54,45.56,85938.0,43.4261,43.4451,43.4165,43.4356,85938.0
2022-03-02 14:20:00,45.56,45.58,45.49,45.51,79161.0,43.4356,43.4547,43.3689,43.3879,79161.0
2022-03-02 14:25:00,45.52,45.52,45.44,45.46,106497.0,43.3975,43.3975,43.3212,43.3403,106497.0
2022-03-02 14:30:00,45.46,45.5,45.44,45.48,121203.0,43.3403,43.3784,43.3212,43.3593,121203.0
2022-03-02 14:35:00,45.48,45.5,45.46,45.47,88209.0,43.3593,43.3784,43.3403,43.3498,88209.0
2022-03-02 14:40:00,45.47,45.52,45.47,45.47,118509.0,43.3498,43.3975,43.3498,43.3498,118509.0
2022-03-02 14:45:00,45.47,45.47,45.4,45.43,174534.0,43.3498,43.3498,43.2831,43.3117,174534.0
2022-03-02 14:50:00,45.43,45.48,45.35,45.38,113022.0,43.3117,43.3593,43.2354,43.264,113022.0
2022-03-02 14:55:00,45.38,45.39,45.34,45.37,168066.0,43.264,43.2735,43.2259,43.2545,168066.0
2022-03-02 15:00:00,45.36,45.41,45.34,45.39,348288.0,43.2449,43.2926,43.2259,43.2735,348288.0
2022-03-02 15:05:00,45.39,45.43,45.37,45.39,200316.0,43.2735,43.3117,43.2545,43.2735,200316.0
2022-03-02 15:10:00,45.39,45.4,45.32,45.33,115191.0,43.2735,43.2831,43.2068,43.2163,115191.0
2022-03-02 15:15:00,45.33,45.35,45.3,45.35,200751.0,43.2163,43.2354,43.1877,43.2354,200751.0
2022-03-02 15:20:00,45.35,45.36,45.3,45.32,186252.0,43.2354,43.2449,43.1877,43.2068,186252.0
2022-03-02 15:25:00,45.32,45.39,45.32,45.38,338793.0,43.2068,43.2735,43.2068,43.264,338793.0
2022-03-02 15:30:00,45.38,45.47,45.37,45.45,222114.0,43.264,43.3498,43.2545,43.3307,222114.0
2022-03-02 15:35:00,45.45,45.48,45.42,45.45,235806.0,43.3307,43.3593,43.3021,43.3307,235806.0
2022-03-02 15:40:00,45.45,45.46,45.41,45.43,332106.0,43.3307,43.3403,43.2926,43.3117,332106.0
2022-03-02 15:45:00,45.43,45.46,45.4,45.42,377952.0,43.3117,43.3403,43.2831,43.3021,377952.0
2022-03-02 15:50:00,45.42,45.45,45.37,45.4,494799.0,43.3021,43.3307,43.2545,43.2831,494799.0
2022-03-02 15:55:00,45.39,45.41,45.29,45.39,1610418.0,43.2735,43.2926,43.1782,43.2735,1610418.0
2022-03-03 09:30:00,45.76,45.92,45.52,45.77,474378.0,43.6263,43.7788,43.3975,43.6358,474378.0
2022-03-03 09:35:00,45.76,46.02,45.74,45.98,332187.0,43.6263,43.8742,43.6072,43.836,332187.0
2022-03-03 09:40:00,45.99,46.2,45.98,46.16,344673.0,43.8456,44.0458,43.836,44.0076,344673.0
2022-03-03 09:45:00,46.16,46.41,46.16,46.33,412602.0,44.0076,44.246,44.0076,44.1697,412602.0
2022-03-03 09:50:00,46.33,46.46,46.26,46.33,370563.0,44.1697,44.2936,44.103,44.1697,370563.0
2022-03-03 09:55:00,46.33,46.41,46.26,46.27,260574.0,44.1697,44.246,44.103,44.1125,260574.0
2022-03-03 10:00:00,46.27,46.29,46.18,46.23,271986.0,44.1125,44.1316,44.0267,44.0744,271986.0
2022-03-03 10:05:00,46.23,46.29,46.18,46.26,162618.0,44.0744,44.1316,44.0267,44.103,162618.0
2022-03-03 10:10:00,46.25,46.28,46.2,46.2,152247.0,44.0934,44.122,44.0458,44.0458,152247.0
2022-03-03 10:15:00,46.2,46.31,46.19,46.26,216990.0,44.0458,44.1506,44.0362,44.103,216990.0
2022-03-03 10:20:00,46.26,46.31,46.19,46.23,184959.0,44.103,44.1506,44.0362,44.0744,184959.0
2022-03-03 10:25:00,46.23,46.32,46.22,46.31,394875.0,44.0744,44.1602,44.0648,44.1506,394875.0
2022-03-03 10:30:00,46.31,46.32,46.2,46.22,305721.0,44.1506,44.1602,44.0458,44.0648,305721.0
2022-03-03 10:35:00,46.22,46.29,46.2,46.25,437007.0,44.0648,44.1316,44.0458,44.0934,437007.0
2022-03-03 10:40:00,46.25,46.42,46.22,46.34,489108.0,44.0934,44.2555,44.0648,44.1792,489108.0
2022-03-03 10:45:00,46.34,46.36,46.28,46.32,224763.0,44.1792,44.1983,44.122,44.1602,224763.0
2022-03-03 10:50:00,46.31,46.37,46.28,46.31,265206.0,44.1506,44.2078,44.122,44.1506,265206.0
2022-03-03 10:55:00,46.3,46.35,46.19,46.22,269676.0,44.1411,44.1888,44.0362,44.0648,269676.0
2022-03-03 11:00:00,46.22,46.29,46.19,46.28,329592.0,44.0648,44.1316,44.0362,44.122,329592.0
2022-03-03 11:05:00,46.29,46.42,46.23,46.36,376455.0,44.1316,44.2555,44.0744,44.1983,376455.0
2022-03-03 11:10:00,46.36,46.41,46.32,46.32,469584.0,44.1983,44.246,44.1602,44.1602,469584.0
2022-03-03 11:15:00,46.32,46.4,46.26,46.4,364662.0,44.1602,44.2364,44.103,44.2364,364662.0
2022-03-03 11:20:00,46.4,46.63,46.39,46.49,516180.0,44.2364,44.4557,44.2269,44.3222,516180.0
2022-03-03 11:25:00,46.49,46.55,46.43,46.47,317517.0,44.3222,44.3795,44.265,44.3032,317517.0
2022-03-03 11:30:00,46.47,46.54,46.44,46.47,272037.0,44.3032,44.3699,44.2746,44.3032,272037.0
2022-03-03 11:35:00,46.48,46.5,46.46,46.49,220995.0,44.3127,44.3318,44.2936,44.3222,220995.0
2022-03-03 11:40:00,46.49,46.55,46.42,46.53,261285.0,44.3222,44.3795,44.2555,44.3604,261285.0
2022-03-03 11:45:00,46.53,46.54,46.46,46.5,180921.0,44.3604,44.3699,44.2936,44.3318,180921.0
2022-03-03 11:50:00,46.51,46.52,46.36,46.38,148998.0,44.3413,44.3508,44.1983,44.2174,148998.0
2022-03-03 11:55:00,46.38,46.49,46.38,46.43,124992.0,44.2174,44.3222,44.2174,44.265,124992.0
2022-03-03 12:00:00,46.43,46.54,46.42,46.54,129993.0,44.265,44.3699,44.2555,44.3699,129993.0
2022-03-03 12:05:00,46.54,46.57,46.49,46.51,262002.0,44.3699,44.3985,44.3222,44.3413,262002.0
2022-03-03 12:10:00,46.53,46.62,46.52,46.62,154758.0,44.3604,44.4462,44.3508,44.4462,154758.0
2022-03-03 12:15:00,46.62,46.68,46.61,46.63,593163.0,44.4462,44.5034,44.4367,44.4557,593163.0
2022-03-03 12:20:00,46.63,46.71,46.63,46.7,199584.0,44.4557,44.532,44.4557,44.5225,199584.0
2022-03-03 12:25:00,46.69,46.7,46.61,46.65,118209.0,44.5129,44.5225,44.4367,44.4748,118209.0
2022-03-03 12:30:00,46.65,46.81,46.58,46.75,347715.0,44.4748,44.6273,44.4081,44.5701,347715.0
2022-03-03 12:35:00,46.75,46.82,46.64,46.67,197133.0,44.5701,44.6369,44.4653,44.4939,197133.0
2022-03-03 12:40:00,46.67,46.67,46.61,46.66,102552.0,44.4939,44.4939,44.4367,44.4843,102552.0
2022-03-03 12:45:00,46.65,46.65,46.59,46.61,125574.0,44.4748,44.4748,44.4176,44.4367,125574.0
2022-03-03 12:50:00,46.61,46.64,46.59,46.63,347802.0,44.4367,44.4653,44.4176,44.4557,347802.0
2022-03-03 12:55:00,46.62,46.65,46.58,46.62,91350.0,44.4462,44.4748,44.4081,44.4462,91350.0
2022-03-03 13:00:00,46.61,46.62,46.56,46.59,262596.0,44.4367,44.4462,44.389,44.4176,262596.0
2022-03-03 13:05:00,46.59,46.66,46.57,46.6,125919.0,44.4176,44.4843,44.3985,44.4271,125919.0
2022-03-03 13:10:00,46.6,46.62,46.56,46.62,130638.0,44.4271,44.4462,44.389,44.4462,130638.0
2022-03-03 13:15:00,46.62,46.66,46.6,46.65,102006.0,44.4462,44.4843,44.4271,44.4748,102006.0
2022-03-03 13:20:00,46.66,46.66,46.58,46.63,117015.0,44.4843,44.4843,44.4081,44.4557,117015.0
2022-03-03 13:25:00,46.63,46.68,46.59,46.67,155871.0,44.4557,44.5034,44.4176,44.4939,155871.0
2022-03-03 13:30:00,46.67,46.67,46.58,46.6,132729.0,44.4939,44.4939,44.4081,44.4271,132729.0
2022-03-03 13:35:00,46.61,46.67,46.6,46.64,91719.0,44.4367,44.4939,44.4271,44.4653,91719.0
2022-03-03 13:40:00,46.65,46.72,46.64,46.71,92802.0,44.4748,44.5415,44.4653,44.532,92802.0
2022-03-03 13:45:00,46.71,46.71,46.61,46.67,170421.0,44.532,44.532,44.4367,44.4939,170421.0
2022-03-03 13:50:00,46.67,46.7,46.64,46.7,219609.0,44.4939,44.5225,44.4653,44.5225,219609.0
2022-03-03 13:55:00,46.7,46.71,46.67,46.69,161565.0,44.5225,44.532,44.4939,44.5129,161565.0
2022-03-03 14:00:00,46.68,46.7,46.63,46.65,185406.0,44.5034,44.5225,44.4557,44.4748,185406.0
2022-03-03 14:05:00,46.64,46.67,46.62,46.63,115995.0,44.4653,44.4939,44.4462,44.4557,115995.0
2022-03-03 14:10:00,46.64,46.72,46.61,46.72,130323.0,44.4653,44.5415,44.4367,44.5415,130323.0
2022-03-03 14:15:00,46.72,46.73,46.69,46.7,130905.0,44.5415,44.5511,44.5129,44.5225,130905.0
2022-03-03 14:20:00,46.7,46.71,46.65,46.71,97272.0,44.5225,44.532,44.4748,44.532,97272.0
2022-03-03 14:25:00,46.7,46.73,46.68,46.7,128589.0,44.5225,44.5511,44.5034,44.5225,128589.0
2022-03-03 14:30:00,46.71,46.71,46.65,46.68,148032.0,44.532,44.532,44.4748,44.5034,148032.0
2022-03-03 14:35:00,46.68,46.7,46.64,46.65,123930.0,44.5034,44.5225,44.4653,44.4748,123930.0
2022-03-03 14:40:00,46.65,46.67,46.59,46.62,156855.0,44.4748,44.4939,44.4176,44.4462,156855.0
2022-03-03 14:45:00,46.62,46.63,46.54,46.54,177813.0,44.4462,44.4557,44.3699,44.3699,177813.0
2022-03-03 14:50:00,46.55,46.57,46.49,46.54,218040.0,44.3795,44.3985,44.3222,44.3699,218040.0
2022-03-03 14:55:00,46.54,46.56,46.51,46.55,208593.0,44.3699,44.389,44.3413,44.3795,208593.0
2022-03-03 15:00:00,46.54,46.55,46.46,46.48,261240.0,44.3699,44.3795,44.2936,44.3127,261240.0
2022-03-03 15:05:00,46.49,46.53,46.43,46.47,208071.0,44.3222,44.3604,44.265,44.3032,208071.0
2022-03-03 15:10:00,46.48,46.59,46.48,46.57,260871.0,44.3127,44.4176,44.3127,44.3985,260871.0
2022-03-03 15:15:00,46.57,46.66,46.55,46.64,196014.0,44.3985,44.4843,44.3795,44.4653,196014.0
2022-03-03 15:20:00,46.64,46.65,46.54,46.56,186525.0,44.4653,44.4748,44.3699,44.389,186525.0
2022-03-03 15:25:00,46.57,46.64,46.57,46.62,216825.0,44.3985,44.4653,44.3985,44.4462,216825.0
2022-03-03 15:30:00,46.61,46.61,46.47,46.48,315222.0,44.4367,44.4367,44.3032,44.3127,315222.0
2022-03-03 15:35:00,46.48,46.48,46.38,46.45,355083.0,44.3127,44.3127,44.2174,44.2841,355083.0
2022-03-03 15:40:00,46.45,46.48,46.35,46.36,402285.0,44.2841,44.3127,44.1888,44.1983,402285.0
2022-03-03 15:45:00,46.36,46.51,46.33,46.48,453987.0,44.1983,44.3413,44.1697,44.3127,453987.0
2022-03-03 15:50:00,46.48,46.51,46.4,46.44,536784.0,44.3127,44.3413,44.2364,44.2746,536784.0
2022-03-03 15:55:00,46.43,46.46,46.38,46.43,870579.0,44.265,44.2936,44.2174,44.265,870579.0
2022-03-04 09:30:00,45.94,46.28,45.86,46.17,616815.0,43.7979,44.122,43.7216,44.0172,616815.0
2022-03-04 09:35:00,46.17,46.18,46.03,46.11,222930.0,44.0172,44.0267,43.8837,43.96,222930.0
2022-03-04 09:40:00,46.12,46.24,46.05,46.2,204264.0,43.9695,44.0839,43.9028,44.0458,204264.0
2022-03-04 09:45:00,46.2,46.2,46.09,46.14,199818.0,44.0458,44.0458,43.9409,43.9886,199818.0
2022-03-04 09:50:00,46.15,46.3,46.13,46.19,213330.0,43.9981,44.1411,43.979,44.0362,213330.0
2022-03-04 09:55:00,46.19,46.36,46.19,46.33,207453.0,44.0362,44.1983,44.0362,44.1697,207453.0
2022-03-04 10:00:00,46.33,46.48,46.33,46.36,284742.0,44.1697,44.3127,44.1697,44.1983,284742.0
2022-03-04 10:05:00,46.36,46.39,46.29,46.35,166491.0,44.1983,44.2269,44.1316,44.1888,166491.0
2022-03-04 10:10:00,46.35,46.4,46.24,46.33,156588.0,44.1888,44.2364,44.0839,44.1697,156588.0
2022-03-04 10:15:00,46.32,46.36,46.23,46.28,164313.0,44.1602,44.1983,44.0744,44.122,164313.0
2022-03-04 10:20:00,46.28,46.32,46.21,46.3,164130.0,44.122,44.1602,44.0553,44.1411,164130.0
2022-03-04 10:25:00,46.3,46.41,46.29,46.39,164925.0,44.1411,44.246,44.1316,44.2269,164925.0
2022-03-04 10:30:00,46.39,46.42,46.34,46.35,146478.0,44.2269,44.2555,44.1792,44.1888,146478.0
2022-03-04 10:35:00,46.34,46.43,46.31,46.4,153954.0,44.1792,44.265,44.1506,44.2364,153954.0
2022-03-04 10:40:00,46.4,46.45,46.35,46.43,136812.0,44.2364,44.2841,44.1888,44.265,136812.0
2022-03-04 10:45:00,46.43,46.48,46.38,46.46,239193.0,44.265,44.3127,44.2174,44.2936,239193.0
2022-03-04 10:50:00,46.46,46.53,46.44,46.49,190362.0,44.2936,44.3604,44.2746,44.3222,190362.0
2022-03-04 10:55:00,46.49,46.55,46.41,46.44,168780.0,44.3222,44.3795,44.246,44.2746,168780.0
2022-03-04 11:00:00,46.44,46.57,46.43,46.57,175539.0,44.2746,44.3985,44.265,44.3985,175539.0
2022-03-04 11:05:00,46.57,46.59,46.52,46.55,117459.0,44.3985,44.4176,44.3508,44.3795,117459.0
2022-03-04 11:10:00,46.55,46.65,46.53,46.64,273081.0,44.3795,44.4748,44.3604,44.4653,273081.0
2022-03-04 11:15:00,46.63,46.71,46.61,46.64,684291.0,44.4557,44.532,44.4367,44.4653,684291.0
2022-03-04 11:20:00,46.62,46.68,46.6,46.67,239142.0,44.4462,44.5034,44.4271,44.4939,239142.0
2022-03-04 11:25:00,46.66,46.74,46.63,46.73,300756.0,44.4843,44.5606,44.4557,44.5511,300756.0
2022-03-04 11:30:00,46.72,46.74,46.63,46.71,155607.0,44.5415,44.5606,44.4557,44.532,155607.0
2022-03-04 11:35:00,46.72,46.78,46.68,46.74,261930.0,44.5415,44.5987,44.5034,44.5606,261930.0
2022-03-04 11:40:00,46.74,46.8,46.71,46.8,172917.0,44.5606,44.6178,44.532,44.6178,172917.0
2022-03-04 11:45:00,46.8,46.88,46.79,46.85,235149.0,44.6178,44.6941,44.6083,44.6655,235149.0
2022-03-04 11:50:00,46.85,46.95,46.85,46.95,222435.0,44.6655,44.7608,44.6655,44.7608,222435.0
2022-03-04 11:55:00,46.95,46.98,46.94,46.98,251163.0,44.7608,44.7894,44.7513,44.7894,251163.0
2022-03-04 12:00:00,46.98,47.14,46.93,47.11,495336.0,44.7894,44.9419,44.7417,44.9133,495336.0
2022-03-04 12:05:00,47.11,47.21,47.07,47.2,528357.0,44.9133,45.0087,44.8752,44.9991,528357.0
2022-03-04 12:10:00,47.2,47.32,47.2,47.23,588891.0,44.9991,45.1135,44.9991,45.0277,588891.0
2022-03-04 12:15:00,47.23,47.26,47.13,47.13,397695.0,45.0277,45.0563,44.9324,44.9324,397695.0
2022-03-04 12:20:00,47.12,47.22,47.12,47.2,216420.0,44.9229,45.0182,44.9229,44.9991,216420.0
2022-03-04 12:25:00,47.2,47.24,47.16,47.2,178362.0,44.9991,45.0373,44.961,44.9991,178362.0
2022-03-04 12:30:00,47.19,47.31,47.18,47.28,243702.0,44.9896,45.104,44.9801,45.0754,243702.0
2022-03-04 12:35:00,47.28,47.31,47.26,47.28,248154.0,45.0754,45.104,45.0563,45.0754,248154.0
2022-03-04 12:40:00,47.28,47.28,47.16,47.17,230163.0,45.0754,45.0754,44.961,44.9705,230163.0
2022-03-04 12:45:00,47.18,47.22,47.15,47.22,137352.0,44.9801,45.0182,44.9515,45.0182,137352.0
2022-03-04 12:50:00,47.22,47.23,47.18,47.21,162255.0,45.0182,45.0277,44.9801,45.0087,162255.0
2022-03-04 12:55:00,47.2,47.24,47.18,47.19,180702.0,44.9991,45.0373,44.9801,44.9896,180702.0
2022-03-04 13:00:00,47.2,47.22,47.18,47.22,346275.0,44.9991,45.0182,44.9801,45.0182,346275.0
2022-03-04 13:05:00,47.22,47.3,47.18,47.3,213609.0,45.0182,45.0945,44.9801,45.0945,213609.0
2022-03-04 13:10:00,47.3,47.38,47.23,47.34,367077.0,45.0945,45.1707,45.0277,45.1326,367077.0
2022-03-04 13:15:00,47.34,47.36,47.27,47.36,251802.0,45.1326,45.1517,45.0659,45.1517,251802.0
2022-03-04 13:20:00,47.36,47.5,47.36,47.41,377520.0,45.1517,45.2852,45.1517,45.1993,377520.0
2022-03-04 13:25:00,47.41,47.55,47.41,47.51,420717.0,45.1993,45.3328,45.1993,45.2947,420717.0
2022-03-04 13:30:00,47.51,47.59,47.49,47.55,294042.0,45.2947,45.371,45.2756,45.3328,294042.0
2022-03-04 13:35:00,47.55,47.62,47.54,47.61,475899.0,45.3328,45.3996,45.3233,45.39,475899.0
2022-03-04 13:40:00,47.6,47.6,47.48,47.54,301356.0,45.3805,45.3805,45.2661,45.3233,301356.0
2022-03-04 13:45:00,47.53,47.53,47.42,47.49,497679.0,45.3138,45.3138,45.2089,45.2756,497679.0
2022-03-04 13:50:00,47.48,47.59,47.48,47.52,289008.0,45.2661,45.371,45.2661,45.3042,289008.0
2022-03-04 13:55:00,47.53,47.54,47.42,47.45,245361.0,45.3138,45.3233,45.2089,45.2375,245361.0
2022-03-04 14:00:00,47.46,47.48,47.32,47.34,395733.0,45.247,45.2661,45.1135,45.1326,395733.0
2022-03-04 14:05:00,47.36,47.43,47.34,47.38,257622.0,45.1517,45.2184,45.1326,45.1707,257622.0
2022-03-04 14:10:00,47.38,47.45,47.36,47.42,211116.0,45.1707,45.2375,45.1517,45.2089,211116.0
2022-03-04 14:15:00,47.42,47.48,47.36,47.46,230487.0,45.2089,45.2661,45.1517,45.247,230487.0
2022-03-04 14:20:00,47.46,47.59,47.44,47.58,317895.0,45.247,45.371,45.228,45.3614,317895.0
2022-03-04 14:25:00,47.59,47.61,47.54,47.6,238563.0,45.371,45.39,45.3233,45.3805,238563.0
2022-03-04 14:30:00,47.6,47.6,47.48,47.49,207333.0,45.3805,45.3805,45.2661,45.2756,207333.0
2022-03-04 14:35:00,47.5,47.53,47.47,47.53,313500.0,45.2852,45.3138,45.2566,45.3138,313500.0
2022-03-04 14:40:00,47.53,47.57,47.5,47.53,206862.0,45.3138,45.3519,45.2852,45.3138,206862.0
2022-03-04 14:45:00,47.52,47.57,47.49,47.53,184533.0,45.3042,45.3519,45.2756,45.3138,184533.0
2022-03-04 14:50:00,47.53,47.56,47.49,47.51,168222.0,45.3138,45.3424,45.2756,45.2947,168222.0
2022-03-04 14:55:00,47.52,47.52,47.39,47.41,215664.0,45.3042,45.3042,45.1803,45.1993,215664.0
2022-03-04 15:00:00,47.41,47.49,47.4,47.46,184974.0,45.1993,45.2756,45.1898,45.247,184974.0
2022-03-04 15:05:00,47.47,47.5,47.42,47.44,194145.0,45.2566,45.2852,45.2089,45.228,194145.0
2022-03-04 15:10:00,47.44,47.49,47.41,47.42,194619.0,45.228,45.2756,45.1993,45.2089,194619.0
2022-03-04 15:15:00,47.42,47.47,47.4,47.4,271614.0,45.2089,45.2566,45.1898,45.1898,271614.0
2022-03-04 15:20:00,47.41,47.47,47.38,47.44,275643.0,45.1993,45.2566,45.1707,45.228,275643.0
2022-03-04 15:25:00,47.44,47.49,47.43,47.47,348912.0,45.228,45.2756,45.2184,45.2566,348912.0
2022-03-04 15:30:00,47.46,47.49,47.4,47.44,315288.0,45.247,45.2756,45.1898,45.228,315288.0
2022-03-04 15:35:00,47.44,47.46,47.34,47.37,360666.0,45.228,45.247,45.1326,45.1612,360666.0
2022-03-04 15:40:00,47.37,47.44,47.34,47.4,431019.0,45.1612,45.228,45.1326,45.1898,431019.0
2022-03-04 15:45:00,47.4,47.48,47.39,47.45,583968.0,45.1898,45.2661,45.1803,45.2375,583968.0
2022-03-04 15:50:00,47.45,47.58,47.4,47.57,788103.0,45.2375,45.3614,45.1898,45.3519,788103.0
2022-03-04 15:55:00,47.58,47.65,47.52,47.6,1696524.0,45.3614,45.4282,45.3042,45.3805,1696524.0
2022-03-07 09:30:00,47.1,47.41,47.0,47.26,966129.0,44.9038,45.1993,44.8085,45.0563,966129.0
2022-03-07 09:35:00,47.26,47.28,46.89,47.01,506739.0,45.0563,45.0754,44.7036,44.818,506739.0
2022-03-07 09:40:00,47.02,47.21,47.02,47.07,609489.0,44.8275,45.0087,44.8275,44.8752,609489.0
2022-03-07 09:45:00,47.09,47.21,47.04,47.19,266520.0,44.8943,45.0087,44.8466,44.9896,266520.0
2022-03-07 09:50:00,47.21,47.42,47.16,47.42,248268.0,45.0087,45.2089,44.961,45.2089,248268.0
2022-03-07 09:55:00,47.43,47.7,47.43,47.59,433029.0,45.2184,45.4758,45.2184,45.371,433029.0
2022-03-07 10:00:00,47.58,47.6,47.37,47.4,313491.0,45.3614,45.3805,45.1612,45.1898,313491.0
2022-03-07 10:05:00,47.41,47.63,47.37,47.58,333717.0,45.1993,45.4091,45.1612,45.3614,333717.0
2022-03-07 10:10:00,47.56,47.57,47.43,47.45,210039.0,45.3424,45.3519,45.2184,45.2375,210039.0
2022-03-07 10:15:00,47.46,47.61,47.45,47.49,206817.0,45.247,45.39,45.2375,45.2756,206817.0
2022-03-07 10:20:00,47.5,47.68,47.49,47.61,489729.0,45.2852,45.4568,45.2756,45.39,489729.0
2022-03-07 10:25:00,47.62,47.63,47.53,47.58,339576.0,45.3996,45.4091,45.3138,45.3614,339576.0
2022-03-07 10:30:00,47.57,47.62,47.53,47.61,217650.0,45.3519,45.3996,45.3138,45.39,217650.0
2022-03-07 10:35:00,47.61,47.78,47.61,47.72,264645.0,45.39,45.5521,45.39,45.4949,264645.0
2022-03-07 10:40:00,47.71,47.88,47.7,47.87,318525.0,45.4854,45.6474,45.4758,45.6379,318525.0
2022-03-07 10:45:00,47.87,47.88,47.77,47.79,395916.0,45.6379,45.6474,45.5426,45.5616,395916.0
2022-03-07 10:50:00,47.8,47.8,47.63,47.68,363957.0,45.5712,45.5712,45.4091,45.4568,363957.0
2022-03-07 10:55:00,47.68,47.76,47.68,47.69,309750.0,45.4568,45.533,45.4568,45.4663,309750.0
2022-03-07 11:00:00,47.69,47.74,47.62,47.66,281925.0,45.4663,45.514,45.3996,45.4377,281925.0
2022-03-07 11:05:00,47.66,47.78,47.61,47.75,233673.0,45.4377,45.5521,45.39,45.5235,233673.0
2022-03-07 11:10:00,47.76,47.76,47.69,47.73,185790.0,45.533,45.533,45.4663,45.5044,185790.0
2022-03-07 11:15:00,47.73,47.73,47.63,47.64,277494.0,45.5044,45.5044,45.4091,45.4186,277494.0
2022-03-07 11:20:00,47.65,47.72,47.64,47.64,176997.0,45.4282,45.4949,45.4186,45.4186,176997.0
2022-03-07 11:25:00,47.64,47.71,47.64,47.68,237246.0,45.4186,45.4854,45.4186,45.4568,237246.0
2022-03-07 11:30:00,47.68,47.69,47.57,47.64,338469.0,45.4568,45.4663,45.3519,45.4186,338469.0
2022-03-07 11:35:00,47.64,47.65,47.54,47.54,313428.0,45.4186,45.4282,45.3233,45.3233,313428.0
2022-03-07 11:40:00,47.55,47.62,47.51,47.62,170055.0,45.3328,45.3996,45.2947,45.3996,170055.0
2022-03-07 11:45:00,47.62,47.7,47.62,47.65,127761.0,45.3996,45.4758,45.3996,45.4282,127761.0
2022-03-07 11:50:00,47.65,47.66,47.58,47.6,437490.0,45.4282,45.4377,45.3614,45.3805,437490.0
2022-03-07 11:55:00,47.6,47.61,47.55,47.55,160716.0,45.3805,45.39,45.3328,45.3328,160716.0
2022-03-07 12:00:00,47.55,47.55,47.38,47.44,386649.0,45.3328,45.3328,45.1707,45.228,386649.0
2022-03-07 12:05:00,47.44,47.5,47.41,47.45,280692.0,45.228,45.2852,45.1993,45.2375,280692.0
2022-03-07 12:10:00,47.45,47.5,47.4,47.43,337449.0,45.2375,45.2852,45.1898,45.2184,337449.0
2022-03-07 12:15:00,47.43,47.43,47.25,47.28,160395.0,45.2184,45.2184,45.0468,45.0754,160395.0
2022-03-07 12:20:00,47.28,47.31,47.11,47.14,195732.0,45.0754,45.104,44.9133,44.9419,195732.0
2022-03-07 12:25:00,47.15,47.25,47.12,47.23,147102.0,44.9515,45.0468,44.9229,45.0277,147102.0
2022-03-07 12:30:00,47.23,47.23,47.14,47.14,157062.0,45.0277,45.0277,44.9419,44.9419,157062.0
2022-03-07 12:35:00,47.15,47.16,47.07,47.09,148422.0,44.9515,44.961,44.8752,44.8943,148422.0
2022-03-07 12:40:00,47.11,47.13,46.98,47.01,252003.0,44.9133,44.9324,44.7894,44.818,252003.0
2022-03-07 12:45:00,47.02,47.05,46.95,46.99,244974.0,44.8275,44.8561,44.7608,44.7989,244974.0
2022-03-07 12:50:00,46.98,47.06,46.94,46.96,212421.0,44.7894,44.8657,44.7513,44.7703,212421.0
2022-03-07 12:55:00,46.96,47.01,46.94,47.01,124026.0,44.7703,44.818,44.7513,44.818,124026.0
2022-03-07 13:00:00,47.0,47.12,47.0,47.12,229347.0,44.8085,44.9229,44.8085,44.9229,229347.0
2022-03-07 13:05:00,47.11,47.14,46.95,46.97,326937.0,44.9133,44.9419,44.7608,44.7799,326937.0
2022-03-07 13:10:00,46.97,46.98,46.82,46.93,224844.0,44.7799,44.7894,44.6369,44.7417,224844.0
2022-03-07 13:15:00,46.93,46.97,46.9,46.96,218340.0,44.7417,44.7799,44.7131,44.7703,218340.0
2022-03-07 13:20:00,46.95,47.08,46.95,47.07,477732.0,44.7608,44.8847,44.7608,44.8752,477732.0
2022-03-07 13:25:00,47.07,47.1,47.0,47.04,331272.0,44.8752,44.9038,44.8085,44.8466,331272.0
2022-03-07 13:30:00,47.04,47.14,47.04,47.1,415437.0,44.8466,44.9419,44.8466,44.9038,415437.0
2022-03-07 13:35:00,47.1,47.23,47.09,47.19,394881.0,44.9038,45.0277,44.8943,44.9896,394881.0
2022-03-07 13:40:00,47.19,47.23,47.15,47.2,366030.0,44.9896,45.0277,44.9515,44.9991,366030.0
2022-03-07 13:45:00,47.21,47.21,47.02,47.08,339183.0,45.0087,45.0087,44.8275,44.8847,339183.0
2022-03-07 13:50:00,47.08,47.09,47.0,47.03,381450.0,44.8847,44.8943,44.8085,44.8371,381450.0
2022-03-07 13:55:00,47.03,47.09,47.02,47.08,358296.0,44.8371,44.8943,44.8275,44.8847,358296.0
2022-03-07 14:00:00,47.07,47.1,47.04,47.06,264405.0,44.8752,44.9038,44.8466,44.8657,264405.0
2022-03-07 14:05:00,47.07,47.13,47.05,47.12,388707.0,44.8752,44.9324,44.8561,44.9229,388707.0
2022-03-07 14:10:00,47.11,47.12,47.02,47.07,316047.0,44.9133,44.9229,44.8275,44.8752,316047.0
2022-03-07 14:15:00,47.07,47.12,47.02,47.04,208935.0,44.8752,44.9229,44.8275,44.8466,208935.0
2022-03-07 14:20:00,47.04,47.06,47.01,47.02,359898.0,44.8466,44.8657,44.818,44.8275,359898.0
2022-03-07 14:25:00,47.02,47.06,46.98,47.04,236313.0,44.8275,44.8657,44.7894,44.8466,236313.0
2022-03-07 14:30:00,47.04,47.06,46.99,47.02,223482.0,44.8466,44.8657,44.7989,44.8275,223482.0
2022-03-07 14:35:00,47.02,47.05,47.0,47.04,163548.0,44.8275,44.8561,44.8085,44.8466,163548.0
2022-03-07 14:40:00,47.05,47.06,46.98,47.02,246732.0,44.8561,44.8657,44.7894,44.8275,246732.0
2022-03-07 14:45:00,47.01,47.06,47.0,47.05,287670.0,44.818,44.8657,44.8085,44.8561,287670.0
2022-03-07 14:50:00,47.05,47.15,47.03,47.15,745008.0,44.8561,44.9515,44.8371,44.9515,745008.0
2022-03-07 14:55:00,47.15,47.31,47.15,47.3,840885.0,44.9515,45.104,44.9515,45.0945,840885.0
2022-03-07 15:00:00,47.3,47.31,47.12,47.15,360039.0,45.0945,45.104,44.9229,44.9515,360039.0
2022-03-07 15:05:00,47.15,47.16,47.05,47.08,301845.0,44.9515,44.961,44.8561,44.8847,301845.0
2022-03-07 15:10:00,47.08,47.15,47.04,47.12,363687.0,44.8847,44.9515,44.8466,44.9229,363687.0
2022-03-07 15:15:00,47.12,47.17,47.09,47.13,465648.0,44.9229,44.9705,44.8943,44.9324,465648.0
2022-03-07 15:20:00,47.13,47.17,47.09,47.14,637614.0,44.9324,44.9705,44.8943,44.9419,637614.0
2022-03-07 15:25:00,47.15,47.31,47.14,47.29,519147.0,44.9515,45.104,44.9419,45.0849,519147.0
2022-03-07 15:30:00,47.28,47.32,47.19,47.24,575427.0,45.0754,45.1135,44.9896,45.0373,575427.0
2022-03-07 15:35:00,47.25,47.35,47.2,47.31,595482.0,45.0468,45.1421,44.9991,45.104,595482.0
2022-03-07 15:40:00,47.31,47.38,47.29,47.33,611016.0,45.104,45.1707,45.0849,45.1231,611016.0
2022-03-07 15:45:00,47.33,47.33,47.22,47.26,721116.0,45.1231,45.1231,45.0182,45.0563,721116.0
2022-03-07 15:50:00,47.26,47.31,47.2,47.2,898581.0,45.0563,45.104,44.9991,44.9991,898581.0
2022-03-07 15:55:00,47.21,47.31,47.1,47.22,2244018.0,45.0087,45.104,44.9038,45.0182,2244018.0
2022-03-08 09:30:00,47.17,47.49,47.08,47.38,624780.0,44.9705,45.2756,44.8847,45.1707,624780.0
2022-03-08 09:35:00,47.38,47.42,47.02,47.04,210432.0,45.1707,45.2089,44.8275,44.8466,210432.0
2022-03-08 09:40:00,47.04,47.23,47.01,47.11,376923.0,44.8466,45.0277,44.818,44.9133,376923.0
2022-03-08 09:45:00,47.11,47.22,47.03,47.07,333669.0,44.9133,45.0182,44.8371,44.8752,333669.0
2022-03-08 09:50:00,47.09,47.13,46.96,47.0,306234.0,44.8943,44.9324,44.7703,44.8085,306234.0
2022-03-08 09:55:00,47.02,47.07,46.91,47.06,217797.0,44.8275,44.8752,44.7227,44.8657,217797.0
2022-03-08 10:00:00,47.05,47.06,46.87,46.87,253572.0,44.8561,44.8657,44.6845,44.6845,253572.0
2022-03-08 10:05:00,46.87,46.9,46.67,46.7,373743.0,44.6845,44.7131,44.4939,44.5225,373743.0
2022-03-08 10:10:00,46.68,46.89,46.61,46.87,317547.0,44.5034,44.7036,44.4367,44.6845,317547.0
2022-03-08 10:15:00,46.89,46.97,46.82,46.92,204402.0,44.7036,44.7799,44.6369,44.7322,204402.0
2022-03-08 10:20:00,46.92,46.93,46.83,46.84,122022.0,44.7322,44.7417,44.6464,44.6559,122022.0
2022-03-08 10:25:00,46.84,46.85,46.71,46.71,233700.0,44.6559,44.6655,44.532,44.532,233700.0
2022-03-08 10:30:00,46.71,46.78,46.66,46.78,109458.0,44.532,44.5987,44.4843,44.5987,109458.0
2022-03-08 10:35:00,46.78,46.86,46.78,46.84,216612.0,44.5987,44.675,44.5987,44.6559,216612.0
2022-03-08 10:40:00,46.84,46.87,46.73,46.81,207576.0,44.6559,44.6845,44.5511,44.6273,207576.0
2022-03-08 10:45:00,46.81,46.81,46.68,46.7,146454.0,44.6273,44.6273,44.5034,44.5225,146454.0
2022-03-08 10:50:00,46.7,46.76,46.63,46.75,205887.0,44.5225,44.5797,44.4557,44.5701,205887.0
2022-03-08 10:55:00,46.73,46.78,46.67,46.75,137511.0,44.5511,44.5987,44.4939,44.5701,137511.0
2022-03-08 11:00:00,46.75,46.75,46.53,46.73,217839.0,44.5701,44.5701,44.3604,44.5511,217839.0
2022-03-08 11:05:00,46.72,46.77,46.66,46.74,116277.0,44.5415,44.5892,44.4843,44.5606,116277.0
2022-03-08 11:10:00,46.74,46.76,46.7,46.72,175758.0,44.5606,44.5797,44.5225,44.5415,175758.0
2022-03-08 11:15:00,46.72,46.74,46.62,46.7,240171.0,44.5415,44.5606,44.4462,44.5225,240171.0
2022-03-08 11:20:00,46.7,46.72,46.62,46.64,147771.0,44.5225,44.5415,44.4462,44.4653,147771.0
2022-03-08 11:25:00,46.64,46.74,46.63,46.7,205122.0,44.4653,44.5606,44.4557,44.5225,205122.0
2022-03-08 11:30:00,46.69,46.71,46.64,46.69,204273.0,44.5129,44.532,44.4653,44.5129,204273.0
2022-03-08 11:35:00,46.7,46.73,46.66,46.66,108258.0,44.5225,44.5511,44.4843,44.4843,108258.0
2022-03-08 11:40:00,46.66,46.67,46.55,46.59,174600.0,44.4843,44.4939,44.3795,44.4176,174600.0
2022-03-08 11:45:00,46.58,46.63,46.55,46.56,162180.0,44.4081,44.4557,44.3795,44.389,162180.0
2022-03-08 11:50:00,46.55,46.58,46.51,46.58,184590.0,44.3795,44.4081,44.3413,44.4081,184590.0
2022-03-08 11:55:00,46.59,46.61,46.52,46.61,246483.0,44.4176,44.4367,44.3508,44.4367,246483.0
2022-03-08 12:00:00,46.62,46.65,46.58,46.58,185898.0,44.4462,44.4748,44.4081,44.4081,185898.0
2022-03-08 12:05:00,46.59,46.75,46.58,46.74,258897.0,44.4176,44.5701,44.4081,44.5606,258897.0
2022-03-08 12:10:00,46.74,46.89,46.74,46.89,187749.0,44.5606,44.7036,44.5606,44.7036,187749.0
2022-03-08 12:15:00,46.88,47.06,46.87,46.98,296010.0,44.6941,44.8657,44.6845,44.7894,296010.0
2022-03-08 12:20:00,46.98,46.98,46.85,46.93,184398.0,44.7894,44.7894,44.6655,44.7417,184398.0
2022-03-08 12:25:00,46.92,47.07,46.86,47.03,215835.0,44.7322,44.8752,44.675,44.8371,215835.0
2022-03-08 12:30:00,47.03,47.15,46.99,47.14,187650.0,44.8371,44.9515,44.7989,44.9419,187650.0
2022-03-08 12:35:00,47.13,47.17,47.07,47.08,157365.0,44.9324,44.9705,44.8752,44.8847,157365.0
2022-03-08 12:40:00,47.1,47.12,47.02,47.08,155496.0,44.9038,44.9229,44.8275,44.8847,155496.0
2022-03-08 12:45:00,47.07,47.07,46.96,46.97,149634.0,44.8752,44.8752,44.7703,44.7799,149634.0
2022-03-08 12:50:00,46.98,47.02,46.93,46.95,125352.0,44.7894,44.8275,44.7417,44.7608,125352.0
2022-03-08 12:55:00,46.94,46.97,46.89,46.95,157152.0,44.7513,44.7799,44.7036,44.7608,157152.0
2022-03-08 13:00:00,46.94,47.12,46.94,47.12,120459.0,44.7513,44.9229,44.7513,44.9229,120459.0
2022-03-08 13:05:00,47.11,47.18,47.08,47.17,124320.0,44.9133,44.9801,44.8847,44.9705,124320.0
2022-03-08 13:10:00,47.16,47.19,47.05,47.08,172542.0,44.961,44.9896,44.8561,44.8847,172542.0
2022-03-08 13:15:00,47.09,47.13,47.0,47.05,108144.0,44.8943,44.9324,44.8085,44.8561,108144.0
2022-03-08 13:20:00,47.04,47.05,46.99,47.02,117606.0,44.8466,44.8561,44.7989,44.8275,117606.0
2022-03-08 13:25:00,47.03,47.04,46.92,46.95,104319.0,44.8371,44.8466,44.7322,44.7608,104319.0
2022-03-08 13:30:00,46.94,46.95,46.87,46.89,123573.0,44.7513,44.7608,44.6845,44.7036,123573.0
2022-03-08 13:35:00,46.89,46.91,46.79,46.81,184476.0,44.7036,44.7227,44.6083,44.6273,184476.0
2022-03-08 13:40:00,46.8,46.8,46.68,46.71,97077.0,44.6178,44.6178,44.5034,44.532,97077.0
2022-03-08 13:45:00,46.72,46.73,46.61,46.66,171900.0,44.5415,44.5511,44.4367,44.4843,171900.0
2022-03-08 13:50:00,46.66,46.66,46.55,46.59,121050.0,44.4843,44.4843,44.3795,44.4176,121050.0
2022-03-08 13:55:00,46.6,46.62,46.48,46.49,166983.0,44.4271,44.4462,44.3127,44.3222,166983.0
2022-03-08 14:00:00,46.49,46.51,46.41,46.44,220893.0,44.3222,44.3413,44.246,44.2746,220893.0
2022-03-08 14:05:00,46.45,46.54,46.42,46.53,186798.0,44.2841,44.3699,44.2555,44.3604,186798.0
2022-03-08 14:10:00,46.52,46.54,46.44,46.5,176319.0,44.3508,44.3699,44.2746,44.3318,176319.0
2022-03-08 14:15:00,46.49,46.54,46.47,46.49,146283.0,44.3222,44.3699,44.3032,44.3222,146283.0
2022-03-08 14:20:00,46.49,46.62,46.47,46.56,210390.0,44.3222,44.4462,44.3032,44.389,210390.0
2022-03-08 14:25:00,46.56,46.65,46.53,46.64,138426.0,44.389,44.4748,44.3604,44.4653,138426.0
2022-03-08 14:30:00,46.63,46.65,46.53,46.57,193005.0,44.4557,44.4748,44.3604,44.3985,193005.0
2022-03-08 14:35:00,46.57,46.63,46.54,46.61,147978.0,44.3985,44.4557,44.3699,44.4367,147978.0
2022-03-08 14:40:00,46.61,46.64,46.57,46.64,149619.0,44.4367,44.4653,44.3985,44.4653,149619.0
2022-03-08 14:45:00,46.64,46.74,46.64,46.74,148698.0,44.4653,44.5606,44.4653,44.5606,148698.0
2022-03-08 14:50:00,46.73,46.74,46.68,46.71,144918.0,44.5511,44.5606,44.5034,44.532,144918.0
2022-03-08 14:55:00,46.71,46.75,46.62,46.68,183939.0,44.532,44.5701,44.4462,44.5034,183939.0
2022-03-08 15:00:00,46.68,46.77,46.64,46.74,221091.0,44.5034,44.5892,44.4653,44.5606,221091.0
2022-03-08 15:05:00,46.74,46.74,46.62,46.64,179934.0,44.5606,44.5606,44.4462,44.4653,179934.0
2022-03-08 15:10:00,46.64,46.66,46.55,46.57,197247.0,44.4653,44.4843,44.3795,44.3985,197247.0
2022-03-08 15:15:00,46.58,46.59,46.5,46.52,174576.0,44.4081,44.4176,44.3318,44.3508,174576.0
2022-03-08 15:20:00,46.52,46.52,46.46,46.49,212073.0,44.3508,44.3508,44.2936,44.3222,212073.0
2022-03-08 15:25:00,46.49,46.5,46.36,46.36,245235.0,44.3222,44.3318,44.1983,44.1983,245235.0
2022-03-08 15:30:00,46.36,46.39,46.29,46.32,442851.0,44.1983,44.2269,44.1316,44.1602,442851.0
2022-03-08 15:35:00,46.32,46.46,46.28,46.45,474690.0,44.1602,44.2936,44.122,44.2841,474690.0
2022-03-08 15:40:00,46.45,46.46,46.34,46.34,401094.0,44.2841,44.2936,44.1792,44.1792,401094.0
2022-03-08 15:45:00,46.35,46.38,46.28,46.3,685935.0,44.1888,44.2174,44.122,44.1411,685935.0
2022-03-08 15:50:00,46.3,46.45,46.29,46.34,756429.0,44.1411,44.2841,44.1316,44.1792,756429.0
2022-03-08 15:55:00,46.35,46.37,46.19,46.23,1472202.0,44.1888,44.2078,44.0362,44.0744,1472202.0
2022-03-09 09:30:00,46.67,46.75,46.25,46.47,563040.0,44.4939,44.5701,44.0934,44.3032,563040.0
2022-03-09 09:35:00,46.48,46.57,46.37,46.53,168492.0,44.3127,44.3985,44.2078,44.3604,168492.0
2022-03-09 09:40:00,46.51,46.61,46.42,46.46,130473.0,44.3413,44.4367,44.2555,44.2936,130473.0
2022-03-09 09:45:00,46.46,46.46,46.25,46.32,224001.0,44.2936,44.2936,44.0934,44.1602,224001.0
2022-03-09 09:50:00,46.32,46.4,46.26,46.32,221436.0,44.1602,44.2364,44.103,44.1602,221436.0
2022-03-09 09:55:00,46.31,46.34,46.19,46.26,376173.0,44.1506,44.1792,44.0362,44.103,376173.0
2022-03-09 10:00:00,46.25,46.45,46.22,46.44,250278.0,44.0934,44.2841,44.0648,44.2746,250278.0
2022-03-09 10:05:00,46.44,46.51,46.38,46.51,168156.0,44.2746,44.3413,44.2174,44.3413,168156.0
2022-03-09 10:10:00,46.52,46.52,46.43,46.49,196011.0,44.3508,44.3508,44.265,44.3222,196011.0
2022-03-09 10:15:00,46.51,46.54,46.41,46.43,200316.0,44.3413,44.3699,44.246,44.265,200316.0
2022-03-09 10:20:00,46.43,46.45,46.28,46.32,105201.0,44.265,44.2841,44.122,44.1602,105201.0
2022-03-09 10:25:00,46.32,46.34,46.2,46.22,168861.0,44.1602,44.1792,44.0458,44.0648,168861.0
2022-03-09 10:30:00,46.23,46.24,46.05,46.11,171378.0,44.0744,44.0839,43.9028,43.96,171378.0
2022-03-09 10:35:00,46.11,46.19,46.07,46.17,176436.0,43.96,44.0362,43.9218,44.0172,176436.0
2022-03-09 10:40:00,46.17,46.28,46.15,46.24,179469.0,44.0172,44.122,43.9981,44.0839,179469.0
2022-03-09 10:45:00,46.24,46.33,46.23,46.33,85743.0,44.0839,44.1697,44.0744,44.1697,85743.0
2022-03-09 10:50:00,46.33,46.43,46.31,46.39,183042.0,44.1697,44.265,44.1506,44.2269,183042.0
2022-03-09 10:55:00,46.4,46.45,46.37,46.42,112311.0,44.2364,44.2841,44.2078,44.2555,112311.0
2022-03-09 11:00:00,46.42,46.45,46.37,46.39,123234.0,44.2555,44.2841,44.2078,44.2269,123234.0
2022-03-09 11:05:00,46.39,46.44,46.35,46.37,130173.0,44.2269,44.2746,44.1888,44.2078,130173.0
2022-03-09 11:10:00,46.37,46.44,46.35,46.4,102450.0,44.2078,44.2746,44.1888,44.2364,102450.0
2022-03-09 11:15:00,46.39,46.5,46.39,46.5,135738.0,44.2269,44.3318,44.2269,44.3318,135738.0
2022-03-09 11:20:00,46.49,46.51,46.43,46.44,100716.0,44.3222,44.3413,44.265,44.2746,100716.0
2022-03-09 11:25:00,46.43,46.51,46.42,46.45,94761.0,44.265,44.3413,44.2555,44.2841,94761.0
2022-03-09 11:30:00,46.46,46.66,46.45,46.63,173022.0,44.2936,44.4843,44.2841,44.4557,173022.0
2022-03-09 11:35:00,46.62,46.63,46.53,46.55,124653.0,44.4462,44.4557,44.3604,44.3795,124653.0
2022-03-09 11:40:00,46.56,46.66,46.56,46.65,126903.0,44.389,44.4843,44.389,44.4748,126903.0
2022-03-09 11:45:00,46.64,46.64,46.58,46.58,66693.0,44.4653,44.4653,44.4081,44.4081,66693.0
2022-03-09 11:50:00,46.58,46.62,46.55,46.59,59202.0,44.4081,44.4462,44.3795,44.4176,59202.0
2022-03-09 11:55:00,46.6,46.61,46.58,46.59,63672.0,44.4271,44.4367,44.4081,44.4176,63672.0
2022-03-09 12:00:00,46.6,46.63,46.58,46.61,73359.0,44.4271,44.4557,44.4081,44.4367,73359.0
2022-03-09 12:05:00,46.6,46.61,46.54,46.56,67230.0,44.4271,44.4367,44.3699,44.389,67230.0
2022-03-09 12:10:00,46.57,46.65,46.52,46.65,141087.0,44.3985,44.4748,44.3508,44.4748,141087.0
2022-03-09 12:15:00,46.64,46.67,46.61,46.62,136596.0,44.4653,44.4939,44.4367,44.4462,136596.0
2022-03-09 12:20:00,46.62,46.66,46.56,46.56,88170.0,44.4462,44.4843,44.389,44.389,88170.0
2022-03-09 12:25:00,46.57,46.63,46.54,46.62,52008.0,44.3985,44.4557,44.3699,44.4462,52008.0
2022-03-09 12:30:00,46.64,46.64,46.59,46.64,115590.0,44.4653,44.4653,44.4176,44.4653,115590.0
2022-03-09 12:35:00,46.63,46.65,46.59,46.61,107805.0,44.4557,44.4748,44.4176,44.4367,107805.0
2022-03-09 12:40:00,46.61,46.62,46.51,46.53,75366.0,44.4367,44.4462,44.3413,44.3604,75366.0
2022-03-09 12:45:00,46.53,46.59,46.49,46.59,143013.0,44.3604,44.4176,44.3222,44.4176,143013.0
2022-03-09 12:50:00,46.59,46.63,46.58,46.58,84831.0,44.4176,44.4557,44.4081,44.4081,84831.0
2022-03-09 12:55:00,46.59,46.66,46.58,46.66,60327.0,44.4176,44.4843,44.4081,44.4843,60327.0
2022-03-09 13:00:00,46.66,46.71,46.63,46.67,179397.0,44.4843,44.532,44.4557,44.4939,179397.0
2022-03-09 13:05:00,46.66,46.68,46.6,46.61,109506.0,44.4843,44.5034,44.4271,44.4367,109506.0
2022-03-09 13:10:00,46.6,46.63,46.57,46.63,109377.0,44.4271,44.4557,44.3985,44.4557,109377.0
2022-03-09 13:15:00,46.64,46.64,46.59,46.59,106122.0,44.4653,44.4653,44.4176,44.4176,106122.0
2022-03-09 13:20:00,46.59,46.6,46.56,46.6,168471.0,44.4176,44.4271,44.389,44.4271,168471.0
2022-03-09 13:25:00,46.61,46.63,46.59,46.6,60027.0,44.4367,44.4557,44.4176,44.4271,60027.0
2022-03-09 13:30:00,46.61,46.64,46.58,46.6,141135.0,44.4367,44.4653,44.4081,44.4271,141135.0
2022-03-09 13:35:00,46.59,46.62,46.58,46.6,128952.0,44.4176,44.4462,44.4081,44.4271,128952.0
2022-03-09 13:40:00,46.61,46.61,46.52,46.53,100731.0,44.4367,44.4367,44.3508,44.3604,100731.0
2022-03-09 13:45:00,46.53,46.54,46.44,46.45,122022.0,44.3604,44.3699,44.2746,44.2841,122022.0
2022-03-09 13:50:00,46.45,46.46,46.38,46.4,119256.0,44.2841,44.2936,44.2174,44.2364,119256.0
2022-03-09 13:55:00,46.4,46.44,46.38,46.42,74574.0,44.2364,44.2746,44.2174,44.2555,74574.0
2022-03-09 14:00:00,46.42,46.5,46.41,46.5,109116.0,44.2555,44.3318,44.246,44.3318,109116.0
2022-03-09 14:05:00,46.49,46.52,46.48,46.52,62532.0,44.3222,44.3508,44.3127,44.3508,62532.0
2022-03-09 14:10:00,46.53,46.6,46.5,46.59,102012.0,44.3604,44.4271,44.3318,44.4176,102012.0
2022-03-09 14:15:00,46.59,46.61,46.54,46.56,117042.0,44.4176,44.4367,44.3699,44.389,117042.0
2022-03-09 14:20:00,46.57,46.57,46.52,46.52,69534.0,44.3985,44.3985,44.3508,44.3508,69534.0
2022-03-09 14:25:00,46.52,46.53,46.48,46.48,79440.0,44.3508,44.3604,44.3127,44.3127,79440.0
2022-03-09 14:30:00,46.48,46.51,46.47,46.5,89235.0,44.3127,44.3413,44.3032,44.3318,89235.0
2022-03-09 14:35:00,46.5,46.54,46.49,46.51,73632.0,44.3318,44.3699,44.3222,44.3413,73632.0
2022-03-09 14:40:00,46.51,46.54,46.49,46.54,93711.0,44.3413,44.3699,44.3222,44.3699,93711.0
2022-03-09 14:45:00,46.54,46.54,46.48,46.51,99231.0,44.3699,44.3699,44.3127,44.3413,99231.0
2022-03-09 14:50:00,46.51,46.55,46.45,46.45,86661.0,44.3413,44.3795,44.2841,44.2841,86661.0
2022-03-09 14:55:00,46.45,46.5,46.45,46.46,82812.0,44.2841,44.3318,44.2841,44.2936,82812.0
2022-03-09 15:00:00,46.45,46.47,46.43,46.46,91671.0,44.2841,44.3032,44.265,44.2936,91671.0
2022-03-09 15:05:00,46.46,46.53,46.45,46.53,117672.0,44.2936,44.3604,44.2841,44.3604,117672.0
2022-03-09 15:10:00,46.53,46.59,46.52,46.58,185049.0,44.3604,44.4176,44.3508,44.4081,185049.0
2022-03-09 15:15:00,46.59,46.6,46.53,46.58,156153.0,44.4176,44.4271,44.3604,44.4081,156153.0
2022-03-09 15:20:00,46.59,46.66,46.59,46.65,101022.0,44.4176,44.4843,44.4176,44.4748,101022.0
2022-03-09 15:25:00,46.66,46.68,46.63,46.67,211296.0,44.4843,44.5034,44.4557,44.4939,211296.0
2022-03-09 15:30:00,46.66,46.7,46.65,46.66,261228.0,44.4843,44.5225,44.4748,44.4843,261228.0
2022-03-09 15:35:00,46.66,46.69,46.62,46.66,260883.0,44.4843,44.5129,44.4462,44.4843,260883.0
2022-03-09 15:40:00,46.66,46.73,46.63,46.73,433923.0,44.4843,44.5511,44.4557,44.5511,433923.0
2022-03-09 15:45:00,46.73,46.74,46.6,46.65,458118.0,44.5511,44.5606,44.4271,44.4748,458118.0
2022-03-09 15:50:00,46.65,46.69,46.53,46.6,519612.0,44.4748,44.5129,44.3604,44.4271,519612.0
2022-03-09 15:55:00,46.6,46.62,46.47,46.48,1189791.0,44.4271,44.4462,44.3032,44.3127,1189791.0
2022-03-10 09:30:00,46.5,46.64,46.39,46.5,606294.0,44.3318,44.4653,44.2269,44.3318,606294.0
2022-03-10 09:35:00,46.51,46.63,46.37,46.4,286263.0,44.3413,44.4557,44.2078,44.2364,286263.0
2022-03-10 09:40:00,46.4,46.47,46.34,46.44,185964.0,44.2364,44.3032,44.1792,44.2746,185964.0
2022-03-10 09:45:00,46.43,46.67,46.4,46.61,301101.0,44.265,44.4939,44.2364,44.4367,301101.0
2022-03-10 09:50:00,46.6,46.85,46.58,46.83,307959.0,44.4271,44.6655,44.4081,44.6464,307959.0
2022-03-10 09:55:00,46.82,46.92,46.78,46.82,257367.0,44.6369,44.7322,44.5987,44.6369,257367.0
2022-03-10 10:00:00,46.84,47.09,46.83,46.94,280401.0,44.6559,44.8943,44.6464,44.7513,280401.0
2022-03-10 10:05:00,46.95,47.09,46.94,47.02,173643.0,44.7608,44.8943,44.7513,44.8275,173643.0
2022-03-10 10:10:00,47.01,47.02,46.79,46.84,137067.0,44.818,44.8275,44.6083,44.6559,137067.0
2022-03-10 10:15:00,46.83,46.85,46.78,46.81,166380.0,44.6464,44.6655,44.5987,44.6273,166380.0
2022-03-10 10:20:00,46.81,46.85,46.78,46.83,172533.0,44.6273,44.6655,44.5987,44.6464,172533.0
2022-03-10 10:25:00,46.84,46.88,46.81,46.82,106008.0,44.6559,44.6941,44.6273,44.6369,106008.0
2022-03-10 10:30:00,46.81,46.87,46.79,46.84,83535.0,44.6273,44.6845,44.6083,44.6559,83535.0
2022-03-10 10:35:00,46.83,46.91,46.83,46.89,113019.0,44.6464,44.7227,44.6464,44.7036,113019.0
2022-03-10 10:40:00,46.89,46.96,46.87,46.95,95412.0,44.7036,44.7703,44.6845,44.7608,95412.0
2022-03-10 10:45:00,46.96,46.96,46.87,46.92,94446.0,44.7703,44.7703,44.6845,44.7322,94446.0
2022-03-10 10:50:00,46.91,46.92,46.83,46.84,82575.0,44.7227,44.7322,44.6464,44.6559,82575.0
2022-03-10 10:55:00,46.85,46.89,46.82,46.88,134088.0,44.6655,44.7036,44.6369,44.6941,134088.0
2022-03-10 11:00:00,46.87,46.95,46.86,46.94,100863.0,44.6845,44.7608,44.675,44.7513,100863.0
2022-03-10 11:05:00,46.93,47.03,46.93,46.97,143493.0,44.7417,44.8371,44.7417,44.7799,143493.0
2022-03-10 11:10:00,46.95,46.95,46.86,46.86,90693.0,44.7608,44.7608,44.675,44.675,90693.0
2022-03-10 11:15:00,46.85,46.89,46.84,46.88,95334.0,44.6655,44.7036,44.6559,44.6941,95334.0
2022-03-10 11:20:00,46.89,46.99,46.85,46.96,812613.0,44.7036,44.7989,44.6655,44.7703,812613.0
2022-03-10 11:25:00,46.95,46.99,46.88,46.9,360207.0,44.7608,44.7989,44.6941,44.7131,360207.0
2022-03-10 11:30:00,46.9,46.98,46.89,46.97,286968.0,44.7131,44.7894,44.7036,44.7799,286968.0
2022-03-10 11:35:00,46.97,47.03,46.94,46.97,102822.0,44.7799,44.8371,44.7513,44.7799,102822.0
2022-03-10 11:40:00,46.97,47.04,46.95,47.03,143889.0,44.7799,44.8466,44.7608,44.8371,143889.0
2022-03-10 11:45:00,47.03,47.15,47.02,47.13,131745.0,44.8371,44.9515,44.8275,44.9324,131745.0
2022-03-10 11:50:00,47.13,47.13,47.03,47.03,105816.0,44.9324,44.9324,44.8371,44.8371,105816.0
2022-03-10 11:55:00,47.04,47.12,47.03,47.12,63144.0,44.8466,44.9229,44.8371,44.9229,63144.0
2022-03-10 12:00:00,47.12,47.22,47.1,47.21,238977.0,44.9229,45.0182,44.9038,45.0087,238977.0
2022-03-10 12:05:00,47.21,47.22,47.18,47.21,100005.0,45.0087,45.0182,44.9801,45.0087,100005.0
2022-03-10 12:10:00,47.21,47.22,47.14,47.15,135978.0,45.0087,45.0182,44.9419,44.9515,135978.0
2022-03-10 12:15:00,47.15,47.15,47.05,47.07,107439.0,44.9515,44.9515,44.8561,44.8752,107439.0
2022-03-10 12:20:00,47.07,47.15,47.05,47.11,150762.0,44.8752,44.9515,44.8561,44.9133,150762.0
2022-03-10 12:25:00,47.11,47.16,47.1,47.14,94761.0,44.9133,44.961,44.9038,44.9419,94761.0
2022-03-10 12:30:00,47.13,47.16,47.1,47.15,83022.0,44.9324,44.961,44.9038,44.9515,83022.0
2022-03-10 12:35:00,47.15,47.18,47.14,47.18,159393.0,44.9515,44.9801,44.9419,44.9801,159393.0
2022-03-10 12:40:00,47.17,47.2,47.16,47.16,99840.0,44.9705,44.9991,44.961,44.961,99840.0
2022-03-10 12:45:00,47.16,47.22,47.15,47.18,288078.0,44.961,45.0182,44.9515,44.9801,288078.0
2022-03-10 12:50:00,47.2,47.2,47.09,47.13,82548.0,44.9991,44.9991,44.8943,44.9324,82548.0
2022-03-10 12:55:00,47.14,47.2,47.14,47.15,87291.0,44.9419,44.9991,44.9419,44.9515,87291.0
2022-03-10 13:00:00,47.15,47.22,47.13,47.18,94389.0,44.9515,45.0182,44.9324,44.9801,94389.0
2022-03-10 13:05:00,47.17,47.24,47.17,47.22,147114.0,44.9705,45.0373,44.9705,45.0182,147114.0
2022-03-10 13:10:00,47.21,47.23,47.14,47.14,198444.0,45.0087,45.0277,44.9419,44.9419,198444.0
2022-03-10 13:15:00,47.13,47.2,47.13,47.18,124245.0,44.9324,44.9991,44.9324,44.9801,124245.0
2022-03-10 13:20:00,47.18,47.23,47.16,47.2,185751.0,44.9801,45.0277,44.961,44.9991,185751.0
2022-03-10 13:25:00,47.2,47.27,47.18,47.23,123810.0,44.9991,45.0659,44.9801,45.0277,123810.0
2022-03-10 13:30:00,47.23,47.26,47.21,47.25,113085.0,45.0277,45.0563,45.0087,45.0468,113085.0
2022-03-10 13:35:00,47.25,47.33,47.22,47.3,268779.0,45.0468,45.1231,45.0182,45.0945,268779.0
2022-03-10 13:40:00,47.3,47.34,47.3,47.34,156444.0,45.0945,45.1326,45.0945,45.1326,156444.0
2022-03-10 13:45:00,47.34,47.38,47.3,47.36,258165.0,45.1326,45.1707,45.0945,45.1517,258165.0
2022-03-10 13:50:00,47.36,47.39,47.35,47.35,145218.0,45.1517,45.1803,45.1421,45.1421,145218.0
2022-03-10 13:55:00,47.36,47.39,47.32,47.37,167421.0,45.1517,45.1803,45.1135,45.1612,167421.0
2022-03-10 14:00:00,47.38,47.51,47.36,47.51,357087.0,45.1707,45.2947,45.1517,45.2947,357087.0
2022-03-10 14:05:00,47.51,47.53,47.41,47.41,132774.0,45.2947,45.3138,45.1993,45.1993,132774.0
2022-03-10 14:10:00,47.42,47.47,47.4,47.46,87207.0,45.2089,45.2566,45.1898,45.247,87207.0
2022-03-10 14:15:00,47.46,47.48,47.44,47.46,96336.0,45.247,45.2661,45.228,45.247,96336.0
2022-03-10 14:20:00,47.46,47.47,47.41,47.42,80049.0,45.247,45.2566,45.1993,45.2089,80049.0
2022-03-10 14:25:00,47.43,47.48,47.42,47.45,70650.0,45.2184,45.2661,45.2089,45.2375,70650.0
2022-03-10 14:30:00,47.46,47.5,47.43,47.44,86463.0,45.247,45.2852,45.2184,45.228,86463.0
2022-03-10 14:35:00,47.44,47.51,47.44,47.5,72531.0,45.228,45.2947,45.228,45.2852,72531.0
2022-03-10 14:40:00,47.5,47.52,47.42,47.43,118086.0,45.2852,45.3042,45.2089,45.2184,118086.0
2022-03-10 14:45:00,47.43,47.45,47.38,47.44,156297.0,45.2184,45.2375,45.1707,45.228,156297.0
2022-03-10 14:50:00,47.44,47.5,47.41,47.44,226278.0,45.228,45.2852,45.1993,45.228,226278.0
2022-03-10 14:55:00,47.44,47.54,47.44,47.53,167409.0,45.228,45.3233,45.228,45.3138,167409.0
2022-03-10 15:00:00,47.53,47.56,47.51,47.51,160503.0,45.3138,45.3424,45.2947,45.2947,160503.0
2022-03-10 15:05:00,47.52,47.55,47.43,47.45,197802.0,45.3042,45.3328,45.2184,45.2375,197802.0
2022-03-10 15:10:00,47.45,47.55,47.45,47.54,119979.0,45.2375,45.3328,45.2375,45.3233,119979.0
2022-03-10 15:15:00,47.55,47.56,47.52,47.53,224736.0,45.3328,45.3424,45.3042,45.3138,224736.0
2022-03-10 15:20:00,47.53,47.55,47.43,47.46,202260.0,45.3138,45.3328,45.2184,45.247,202260.0
2022-03-10 15:25:00,47.45,47.49,47.43,47.49,136413.0,45.2375,45.2756,45.2184,45.2756,136413.0
2022-03-10 15:30:00,47.49,47.53,47.47,47.52,256377.0,45.2756,45.3138,45.2566,45.3042,256377.0
2022-03-10 15:35:00,47.52,47.6,47.51,47.57,325596.0,45.3042,45.3805,45.2947,45.3519,325596.0
2022-03-10 15:40:00,47.57,47.62,47.55,47.61,469938.0,45.3519,45.3996,45.3328,45.39,469938.0
2022-03-10 15:45:00,47.61,47.61,47.55,47.57,402273.0,45.39,45.39,45.3328,45.3519,402273.0
2022-03-10 15:50:00,47.57,47.67,47.57,47.61,605355.0,45.3519,45.4472,45.3519,45.39,605355.0
2022-03-10 15:55:00,47.61,47.61,47.52,47.54,1262505.0,45.39,45.39,45.3042,45.3233,1262505.0
2022-03-11 09:30:00,47.43,47.76,47.42,47.74,532161.0,45.2184,45.533,45.2089,45.514,532161.0
2022-03-11 09:35:00,47.74,47.88,47.74,47.81,271989.0,45.514,45.6474,45.514,45.5807,271989.0
2022-03-11 09:40:00,47.81,48.02,47.68,48.02,398337.0,45.5807,45.7809,45.4568,45.7809,398337.0
2022-03-11 09:45:00,48.0,48.01,47.82,47.96,233355.0,45.7618,45.7714,45.5902,45.7237,233355.0
2022-03-11 09:50:00,47.95,47.95,47.82,47.86,186264.0,45.7142,45.7142,45.5902,45.6284,186264.0
2022-03-11 09:55:00,47.87,47.92,47.8,47.91,123441.0,45.6379,45.6856,45.5712,45.676,123441.0
2022-03-11 10:00:00,47.9,47.94,47.81,47.83,228288.0,45.6665,45.7046,45.5807,45.5998,228288.0
2022-03-11 10:05:00,47.81,47.81,47.59,47.59,285066.0,45.5807,45.5807,45.371,45.371,285066.0
2022-03-11 10:10:00,47.6,47.66,47.58,47.64,104586.0,45.3805,45.4377,45.3614,45.4186,104586.0
2022-03-11 10:15:00,47.62,47.68,47.59,47.65,93618.0,45.3996,45.4568,45.371,45.4282,93618.0
2022-03-11 10:20:00,47.65,47.65,47.52,47.59,103299.0,45.4282,45.4282,45.3042,45.371,103299.0
2022-03-11 10:25:00,47.59,47.64,47.57,47.59,99975.0,45.371,45.4186,45.3519,45.371,99975.0
2022-03-11 10:30:00,47.58,47.61,47.52,47.56,114105.0,45.3614,45.39,45.3042,45.3424,114105.0
2022-03-11 10:35:00,47.56,47.59,47.5,47.52,252315.0,45.3424,45.371,45.2852,45.3042,252315.0
2022-03-11 10:40:00,47.52,47.6,47.5,47.53,123945.0,45.3042,45.3805,45.2852,45.3138,123945.0
2022-03-11 10:45:00,47.53,47.56,47.45,47.56,138213.0,45.3138,45.3424,45.2375,45.3424,138213.0
2022-03-11 10:50:00,47.54,47.63,47.54,47.61,82638.0,45.3233,45.4091,45.3233,45.39,82638.0
2022-03-11 10:55:00,47.61,47.65,47.55,47.62,97980.0,45.39,45.4282,45.3328,45.3996,97980.0
2022-03-11 11:00:00,47.63,47.64,47.53,47.53,91221.0,45.4091,45.4186,45.3138,45.3138,91221.0
2022-03-11 11:05:00,47.53,47.58,47.49,47.53,95790.0,45.3138,45.3614,45.2756,45.3138,95790.0
2022-03-11 11:10:00,47.53,47.62,47.52,47.62,126927.0,45.3138,45.3996,45.3042,45.3996,126927.0
2022-03-11 11:15:00,47.62,47.63,47.53,47.6,154860.0,45.3996,45.4091,45.3138,45.3805,154860.0
2022-03-11 11:20:00,47.6,47.66,47.6,47.64,112608.0,45.3805,45.4377,45.3805,45.4186,112608.0
2022-03-11 11:25:00,47.64,47.64,47.56,47.61,63627.0,45.4186,45.4186,45.3424,45.39,63627.0
2022-03-11 11:30:00,47.62,47.63,47.48,47.48,97899.0,45.3996,45.4091,45.2661,45.2661,97899.0
2022-03-11 11:35:00,47.48,47.56,47.48,47.54,103659.0,45.2661,45.3424,45.2661,45.3233,103659.0
2022-03-11 11:40:00,47.54,47.56,47.46,47.48,90897.0,45.3233,45.3424,45.247,45.2661,90897.0
2022-03-11 11:45:00,47.49,47.51,47.45,47.48,86190.0,45.2756,45.2947,45.2375,45.2661,86190.0
2022-03-11 11:50:00,47.47,47.48,47.44,47.45,51759.0,45.2566,45.2661,45.228,45.2375,51759.0
2022-03-11 11:55:00,47.46,47.48,47.43,47.46,55827.0,45.247,45.2661,45.2184,45.247,55827.0
2022-03-11 12:00:00,47.46,47.47,47.38,47.45,88983.0,45.247,45.2566,45.1707,45.2375,88983.0
2022-03-11 12:05:00,47.45,47.47,47.38,47.41,119871.0,45.2375,45.2566,45.1707,45.1993,119871.0
2022-03-11 12:10:00,47.44,47.47,47.42,47.45,264693.0,45.228,45.2566,45.2089,45.2375,264693.0
2022-03-11 12:15:00,47.45,47.52,47.42,47.52,115845.0,45.2375,45.3042,45.2089,45.3042,115845.0
2022-03-11 12:20:00,47.52,47.6,47.51,47.59,162720.0,45.3042,45.3805,45.2947,45.371,162720.0
2022-03-11 12:25:00,47.6,47.61,47.49,47.49,99822.0,45.3805,45.39,45.2756,45.2756,99822.0
2022-03-11 12:30:00,47.49,47.55,47.49,47.55,130980.0,45.2756,45.3328,45.2756,45.3328,130980.0
2022-03-11 12:35:00,47.56,47.56,47.51,47.52,81285.0,45.3424,45.3424,45.2947,45.3042,81285.0
2022-03-11 12:40:00,47.51,47.55,47.5,47.55,74577.0,45.2947,45.3328,45.2852,45.3328,74577.0
2022-03-11 12:45:00,47.55,47.57,47.52,47.52,72690.0,45.3328,45.3519,45.3042,45.3042,72690.0
2022-03-11 12:50:00,47.52,47.59,47.52,47.57,62109.0,45.3042,45.371,45.3042,45.3519,62109.0
2022-03-11 12:55:00,47.57,47.61,47.51,47.54,114606.0,45.3519,45.39,45.2947,45.3233,114606.0
2022-03-11 13:00:00,47.53,47.55,47.5,47.5,59625.0,45.3138,45.3328,45.2852,45.2852,59625.0
2022-03-11 13:05:00,47.49,47.52,47.48,47.49,92535.0,45.2756,45.3042,45.2661,45.2756,92535.0
2022-03-11 13:10:00,47.49,47.54,47.48,47.53,78693.0,45.2756,45.3233,45.2661,45.3138,78693.0
2022-03-11 13:15:00,47.52,47.56,47.51,47.56,70713.0,45.3042,45.3424,45.2947,45.3424,70713.0
2022-03-11 13:20:00,47.56,47.63,47.55,47.63,80865.0,45.3424,45.4091,45.3328,45.4091,80865.0
2022-03-11 13:25:00,47.63,47.64,47.59,47.61,115854.0,45.4091,45.4186,45.371,45.39,115854.0
2022-03-11 13:30:00,47.61,47.64,47.57,47.59,81456.0,45.39,45.4186,45.3519,45.371,81456.0
2022-03-11 13:35:00,47.59,47.65,47.59,47.64,77058.0,45.371,45.4282,45.371,45.4186,77058.0
2022-03-11 13:40:00,47.64,47.65,47.6,47.65,75735.0,45.4186,45.4282,45.3805,45.4282,75735.0
2022-03-11 13:45:00,47.65,47.66,47.62,47.63,74652.0,45.4282,45.4377,45.3996,45.4091,74652.0
2022-03-11 13:50:00,47.63,47.66,47.56,47.59,110772.0,45.4091,45.4377,45.3424,45.371,110772.0
2022-03-11 13:55:00,47.59,47.63,47.57,47.59,166824.0,45.371,45.4091,45.3519,45.371,166824.0
2022-03-11 14:00:00,47.59,47.6,47.56,47.6,113763.0,45.371,45.3805,45.3424,45.3805,113763.0
2022-03-11 14:05:00,47.6,47.63,47.59,47.6,63663.0,45.3805,45.4091,45.371,45.3805,63663.0
2022-03-11 14:10:00,47.6,47.6,47.54,47.56,71169.0,45.3805,45.3805,45.3233,45.3424,71169.0
2022-03-11 14:15:00,47.56,47.59,47.54,47.54,90888.0,45.3424,45.371,45.3233,45.3233,90888.0
2022-03-11 14:20:00,47.54,47.55,47.51,47.53,98163.0,45.3233,45.3328,45.2947,45.3138,98163.0
2022-03-11 14:25:00,47.53,47.58,47.52,47.58,74055.0,45.3138,45.3614,45.3042,45.3614,74055.0
2022-03-11 14:30:00,47.58,47.64,47.58,47.64,159045.0,45.3614,45.4186,45.3614,45.4186,159045.0
2022-03-11 14:35:00,47.64,47.66,47.57,47.6,118578.0,45.4186,45.4377,45.3519,45.3805,118578.0
2022-03-11 14:40:00,47.59,47.59,47.53,47.56,83433.0,45.371,45.371,45.3138,45.3424,83433.0
2022-03-11 14:45:00,47.55,47.57,47.52,47.54,103266.0,45.3328,45.3519,45.3042,45.3233,103266.0
2022-03-11 14:50:00,47.54,47.54,47.42,47.45,87066.0,45.3233,45.3233,45.2089,45.2375,87066.0
2022-03-11 14:55:00,47.45,47.53,47.45,47.5,126858.0,45.2375,45.3138,45.2375,45.2852,126858.0
2022-03-11 15:00:00,47.49,47.5,47.46,47.47,51072.0,45.2756,45.2852,45.247,45.2566,51072.0
2022-03-11 15:05:00,47.47,47.48,47.41,47.41,95829.0,45.2566,45.2661,45.1993,45.1993,95829.0
2022-03-11 15:10:00,47.41,47.42,47.34,47.34,191136.0,45.1993,45.2089,45.1326,45.1326,191136.0
2022-03-11 15:15:00,47.34,47.44,47.34,47.42,105369.0,45.1326,45.228,45.1326,45.2089,105369.0
2022-03-11 15:20:00,47.42,47.48,47.41,47.41,102921.0,45.2089,45.2661,45.1993,45.1993,102921.0
2022-03-11 15:25:00,47.41,47.43,47.39,47.4,134775.0,45.1993,45.2184,45.1803,45.1898,134775.0
2022-03-11 15:30:00,47.4,47.4,47.35,47.39,171417.0,45.1898,45.1898,45.1421,45.1803,171417.0
2022-03-11 15:35:00,47.39,47.42,47.37,47.39,189507.0,45.1803,45.2089,45.1612,45.1803,189507.0
2022-03-11 15:40:00,47.38,47.46,47.36,47.42,255591.0,45.1707,45.247,45.1517,45.2089,255591.0
2022-03-11 15:45:00,47.42,47.43,47.32,47.33,246969.0,45.2089,45.2184,45.1135,45.1231,246969.0
2022-03-11 15:50:00,47.33,47.39,47.31,47.37,506169.0,45.1231,45.1803,45.104,45.1612,506169.0
2022-03-11 15:55:00,47.37,47.42,47.29,47.36,1202964.0,45.1612,45.2089,45.0849,45.1517,1202964.0
2022-03-14 09:30:00,47.34,47.71,47.34,47.7,412194.0,45.1326,45.4854,45.1326,45.4758,412194.0
2022-03-14 09:35:00,47.71,47.77,47.5,47.53,195405.0,45.4854,45.5426,45.2852,45.3138,195405.0
2022-03-14 09:40:00,47.5,47.63,47.47,47.62,204006.0,45.2852,45.4091,45.2566,45.3996,204006.0
2022-03-14 09:45:00,47.62,47.7,47.41,47.42,217416.0,45.3996,45.4758,45.1993,45.2089,217416.0
2022-03-14 09:50:00,47.41,47.56,47.38,47.56,179727.0,45.1993,45.3424,45.1707,45.3424,179727.0
2022-03-14 09:55:00,47.55,47.72,47.54,47.6,158463.0,45.3328,45.4949,45.3233,45.3805,158463.0
2022-03-14 10:00:00,47.59,47.6,47.48,47.5,179433.0,45.371,45.3805,45.2661,45.2852,179433.0
2022-03-14 10:05:00,47.5,47.51,47.33,47.38,125883.0,45.2852,45.2947,45.1231,45.1707,125883.0
2022-03-14 10:10:00,47.4,47.51,47.4,47.49,91311.0,45.1898,45.2947,45.1898,45.2756,91311.0
2022-03-14 10:15:00,47.48,47.53,47.42,47.44,127818.0,45.2661,45.3138,45.2089,45.228,127818.0
2022-03-14 10:20:00,47.43,47.56,47.42,47.53,178485.0,45.2184,45.3424,45.2089,45.3138,178485.0
2022-03-14 10:25:00,47.54,47.68,47.53,47.68,106116.0,45.3233,45.4568,45.3138,45.4568,106116.0
2022-03-14 10:30:00,47.67,47.82,47.67,47.8,223782.0,45.4472,45.5902,45.4472,45.5712,223782.0
2022-03-14 10:35:00,47.8,47.88,47.79,47.84,214242.0,45.5712,45.6474,45.5616,45.6093,214242.0
2022-03-14 10:40:00,47.85,47.95,47.83,47.95,200925.0,45.6188,45.7142,45.5998,45.7142,200925.0
2022-03-14 10:45:00,47.95,47.99,47.88,47.98,176478.0,45.7142,45.7523,45.6474,45.7428,176478.0
2022-03-14 10:50:00,47.98,48.14,47.97,48.13,282054.0,45.7428,45.8953,45.7332,45.8858,282054.0
2022-03-14 10:55:00,48.11,48.19,48.1,48.15,251961.0,45.8667,45.943,45.8572,45.9048,251961.0
2022-03-14 11:00:00,48.15,48.18,48.05,48.08,236262.0,45.9048,45.9334,45.8095,45.8381,236262.0
2022-03-14 11:05:00,48.09,48.17,48.06,48.17,171201.0,45.8476,45.9239,45.819,45.9239,171201.0
2022-03-14 11:10:00,48.17,48.28,48.17,48.26,151233.0,45.9239,46.0288,45.9239,46.0097,151233.0
2022-03-14 11:15:00,48.27,48.27,48.15,48.2,111690.0,46.0192,46.0192,45.9048,45.9525,111690.0
2022-03-14 11:20:00,48.2,48.24,48.18,48.18,114312.0,45.9525,45.9906,45.9334,45.9334,114312.0
2022-03-14 11:25:00,48.18,48.2,48.13,48.16,189549.0,45.9334,45.9525,45.8858,45.9144,189549.0
2022-03-14 11:30:00,48.17,48.18,48.08,48.11,141885.0,45.9239,45.9334,45.8381,45.8667,141885.0
2022-03-14 11:35:00,48.11,48.17,48.07,48.17,131424.0,45.8667,45.9239,45.8286,45.9239,131424.0
2022-03-14 11:40:00,48.15,48.22,48.08,48.13,149091.0,45.9048,45.9716,45.8381,45.8858,149091.0
2022-03-14 11:45:00,48.13,48.19,48.13,48.16,167622.0,45.8858,45.943,45.8858,45.9144,167622.0
2022-03-14 11:50:00,48.18,48.23,48.17,48.19,153348.0,45.9334,45.9811,45.9239,45.943,153348.0
2022-03-14 11:55:00,48.19,48.19,48.05,48.11,141540.0,45.943,45.943,45.8095,45.8667,141540.0
2022-03-14 12:00:00,48.1,48.1,48.04,48.06,89955.0,45.8572,45.8572,45.8,45.819,89955.0
2022-03-14 12:05:00,48.07,48.12,48.02,48.05,123966.0,45.8286,45.8762,45.7809,45.8095,123966.0
2022-03-14 12:10:00,48.05,48.07,47.97,48.0,166926.0,45.8095,45.8286,45.7332,45.7618,166926.0
2022-03-14 12:15:00,48.0,48.14,48.0,48.14,174159.0,45.7618,45.8953,45.7618,45.8953,174159.0
2022-03-14 12:20:00,48.13,48.14,48.07,48.13,154761.0,45.8858,45.8953,45.8286,45.8858,154761.0
2022-03-14 12:25:00,48.13,48.18,48.11,48.17,139161.0,45.8858,45.9334,45.8667,45.9239,139161.0
2022-03-14 12:30:00,48.16,48.24,48.16,48.23,127980.0,45.9144,45.9906,45.9144,45.9811,127980.0
2022-03-14 12:35:00,48.23,48.24,48.19,48.2,85158.0,45.9811,45.9906,45.943,45.9525,85158.0
2022-03-14 12:40:00,48.2,48.26,48.18,48.2,233793.0,45.9525,46.0097,45.9334,45.9525,233793.0
2022-03-14 12:45:00,48.2,48.25,48.18,48.25,117690.0,45.9525,46.0002,45.9334,46.0002,117690.0
2022-03-14 12:50:00,48.25,48.25,48.11,48.11,106674.0,46.0002,46.0002,45.8667,45.8667,106674.0
2022-03-14 12:55:00,48.11,48.12,48.03,48.03,106872.0,45.8667,45.8762,45.7904,45.7904,106872.0
2022-03-14 13:00:00,48.04,48.05,47.96,47.98,114789.0,45.8,45.8095,45.7237,45.7428,114789.0
2022-03-14 13:05:00,47.98,48.03,47.98,48.01,98988.0,45.7428,45.7904,45.7428,45.7714,98988.0
2022-03-14 13:10:00,48.02,48.08,47.98,48.08,120930.0,45.7809,45.8381,45.7428,45.8381,120930.0
2022-03-14 13:15:00,48.07,48.09,48.02,48.06,101016.0,45.8286,45.8476,45.7809,45.819,101016.0
2022-03-14 13:20:00,48.07,48.09,48.04,48.05,99090.0,45.8286,45.8476,45.8,45.8095,99090.0
2022-03-14 13:25:00,48.05,48.08,48.03,48.07,72447.0,45.8095,45.8381,45.7904,45.8286,72447.0
2022-03-14 13:30:00,48.08,48.11,48.05,48.09,129570.0,45.8381,45.8667,45.8095,45.8476,129570.0
2022-03-14 13:35:00,48.09,48.09,47.95,47.98,136404.0,45.8476,45.8476,45.7142,45.7428,136404.0
2022-03-14 13:40:00,47.98,48.02,47.93,47.97,224265.0,45.7428,45.7809,45.6951,45.7332,224265.0
2022-03-14 13:45:00,47.97,48.0,47.92,47.94,131757.0,45.7332,45.7618,45.6856,45.7046,131757.0
2022-03-14 13:50:00,47.95,47.96,47.91,47.92,133047.0,45.7142,45.7237,45.676,45.6856,133047.0
2022-03-14 13:55:00,47.92,47.99,47.91,47.93,77697.0,45.6856,45.7523,45.676,45.6951,77697.0
2022-03-14 14:00:00,47.94,47.96,47.92,47.96,102480.0,45.7046,45.7237,45.6856,45.7237,102480.0
2022-03-14 14:05:00,47.96,48.03,47.96,48.02,101577.0,45.7237,45.7904,45.7237,45.7809,101577.0
2022-03-14 14:10:00,48.01,48.01,47.95,47.99,88581.0,45.7714,45.7714,45.7142,45.7523,88581.0
2022-03-14 14:15:00,47.99,48.0,47.94,47.97,126333.0,45.7523,45.7618,45.7046,45.7332,126333.0
2022-03-14 14:20:00,47.97,48.05,47.97,48.0,121104.0,45.7332,45.8095,45.7332,45.7618,121104.0
2022-03-14 14:25:00,48.0,48.02,47.96,48.01,89547.0,45.7618,45.7809,45.7237,45.7714,89547.0
2022-03-14 14:30:00,48.01,48.03,48.0,48.03,292791.0,45.7714,45.7904,45.7618,45.7904,292791.0
2022-03-14 14:35:00,48.03,48.09,48.02,48.08,123561.0,45.7904,45.8476,45.7809,45.8381,123561.0
2022-03-14 14:40:00,48.09,48.11,48.04,48.08,127356.0,45.8476,45.8667,45.8,45.8381,127356.0
2022-03-14 14:45:00,48.08,48.1,48.04,48.09,99429.0,45.8381,45.8572,45.8,45.8476,99429.0
2022-03-14 14:50:00,48.09,48.15,48.08,48.15,114345.0,45.8476,45.9048,45.8381,45.9048,114345.0
2022-03-14 14:55:00,48.16,48.2,48.14,48.2,257346.0,45.9144,45.9525,45.8953,45.9525,257346.0
2022-03-14 15:00:00,48.2,48.2,48.13,48.13,215511.0,45.9525,45.9525,45.8858,45.8858,215511.0
2022-03-14 15:05:00,48.13,48.13,48.02,48.06,238296.0,45.8858,45.8858,45.7809,45.819,238296.0
2022-03-14 15:10:00,48.06,48.2,48.06,48.19,186822.0,45.819,45.9525,45.819,45.943,186822.0
2022-03-14 15:15:00,48.2,48.23,48.13,48.18,238851.0,45.9525,45.9811,45.8858,45.9334,238851.0
2022-03-14 15:20:00,48.18,48.22,48.15,48.21,155349.0,45.9334,45.9716,45.9048,45.962,155349.0
2022-03-14 15:25:00,48.2,48.21,48.13,48.14,177219.0,45.9525,45.962,45.8858,45.8953,177219.0
2022-03-14 15:30:00,48.14,48.15,48.02,48.06,181890.0,45.8953,45.9048,45.7809,45.819,181890.0
2022-03-14 15:35:00,48.07,48.07,48.0,48.06,137253.0,45.8286,45.8286,45.7618,45.819,137253.0
2022-03-14 15:40:00,48.06,48.09,48.0,48.04,189978.0,45.819,45.8476,45.7618,45.8,189978.0
2022-03-14 15:45:00,48.05,48.09,48.01,48.03,320880.0,45.8095,45.8476,45.7714,45.7904,320880.0
2022-03-14 15:50:00,48.03,48.05,47.98,48.03,388845.0,45.7904,45.8095,45.7428,45.7904,388845.0
2022-03-14 15:55:00,48.03,48.1,48.0,48.02,882060.0,45.7904,45.8572,45.7618,45.7809,882060.0
2022-03-15 09:30:00,48.18,48.41,48.06,48.34,818124.0,45.9334,46.1527,45.819,46.086,818124.0
2022-03-15 09:35:00,48.36,48.49,48.29,48.47,423069.0,46.1051,46.229,46.0383,46.2099,423069.0
2022-03-15 09:40:00,48.46,48.49,48.21,48.21,318009.0,46.2004,46.229,45.962,45.962,318009.0
2022-03-15 09:45:00,48.21,48.33,48.14,48.19,266379.0,45.962,46.0765,45.8953,45.943,266379.0
2022-03-15 09:50:00,48.19,48.21,48.03,48.03,219543.0,45.943,45.962,45.7904,45.7904,219543.0
2022-03-15 09:55:00,48.03,48.14,48.01,48.12,222387.0,45.7904,45.8953,45.7714,45.8762,222387.0
2022-03-15 10:00:00,48.11,48.3,48.1,48.21,180348.0,45.8667,46.0479,45.8572,45.962,180348.0
2022-03-15 10:05:00,48.2,48.23,48.1,48.2,182715.0,45.9525,45.9811,45.8572,45.9525,182715.0
2022-03-15 10:10:00,48.21,48.24,48.06,48.14,105045.0,45.962,45.9906,45.819,45.8953,105045.0
2022-03-15 10:15:00,48.13,48.2,48.11,48.14,109272.0,45.8858,45.9525,45.8667,45.8953,109272.0
2022-03-15 10:20:00,48.15,48.19,48.14,48.19,110457.0,45.9048,45.943,45.8953,45.943,110457.0
2022-03-15 10:25:00,48.19,48.3,48.19,48.27,126276.0,45.943,46.0479,45.943,46.0192,126276.0
2022-03-15 10:30:00,48.27,48.31,48.24,48.25,116046.0,46.0192,46.0574,45.9906,46.0002,116046.0
2022-03-15 10:35:00,48.24,48.31,48.21,48.24,126444.0,45.9906,46.0574,45.962,45.9906,126444.0
2022-03-15 10:40:00,48.24,48.26,48.08,48.08,127302.0,45.9906,46.0097,45.8381,45.8381,127302.0
2022-03-15 10:45:00,48.08,48.13,47.97,48.0,176532.0,45.8381,45.8858,45.7332,45.7618,176532.0
2022-03-15 10:50:00,47.99,48.06,47.95,48.03,120498.0,45.7523,45.819,45.7142,45.7904,120498.0
2022-03-15 10:55:00,48.02,48.15,48.01,48.12,104298.0,45.7809,45.9048,45.7714,45.8762,104298.0
2022-03-15 11:00:00,48.12,48.27,48.11,48.24,126627.0,45.8762,46.0192,45.8667,45.9906,126627.0
2022-03-15 11:05:00,48.25,48.33,48.23,48.28,138957.0,46.0002,46.0765,45.9811,46.0288,138957.0
2022-03-15 11:10:00,48.26,48.3,48.24,48.26,74064.0,46.0097,46.0479,45.9906,46.0097,74064.0
2022-03-15 11:15:00,48.26,48.33,48.25,48.31,91947.0,46.0097,46.0765,46.0002,46.0574,91947.0
2022-03-15 11:20:00,48.31,48.37,48.31,48.35,186618.0,46.0574,46.1146,46.0574,46.0955,186618.0
2022-03-15 11:25:00,48.34,48.36,48.28,48.35,91032.0,46.086,46.1051,46.0288,46.0955,91032.0
2022-03-15 11:30:00,48.34,48.35,48.25,48.29,130269.0,46.086,46.0955,46.0002,46.0383,130269.0
2022-03-15 11:35:00,48.3,48.37,48.3,48.33,164736.0,46.0479,46.1146,46.0479,46.0765,164736.0
2022-03-15 11:40:00,48.33,48.37,48.27,48.36,105774.0,46.0765,46.1146,46.0192,46.1051,105774.0
2022-03-15 11:45:00,48.36,48.45,48.36,48.45,160404.0,46.1051,46.1909,46.1051,46.1909,160404.0
2022-03-15 11:50:00,48.45,48.49,48.42,48.46,259584.0,46.1909,46.229,46.1623,46.2004,259584.0
2022-03-15 11:55:00,48.46,48.46,48.37,48.43,244854.0,46.2004,46.2004,46.1146,46.1718,244854.0
2022-03-15 12:00:00,48.43,48.48,48.41,48.44,196656.0,46.1718,46.2195,46.1527,46.1813,196656.0
2022-03-15 12:05:00,48.44,48.56,48.42,48.55,272736.0,46.1813,46.2957,46.1623,46.2862,272736.0
2022-03-15 12:10:00,48.56,48.57,48.51,48.53,185043.0,46.2957,46.3053,46.2481,46.2671,185043.0
2022-03-15 12:15:00,48.52,48.63,48.52,48.61,216579.0,46.2576,46.3625,46.2576,46.3434,216579.0
2022-03-15 12:20:00,48.61,48.72,48.6,48.68,259467.0,46.3434,46.4483,46.3339,46.4101,259467.0
2022-03-15 12:25:00,48.68,48.71,48.67,48.69,150513.0,46.4101,46.4387,46.4006,46.4197,150513.0
2022-03-15 12:30:00,48.68,48.69,48.59,48.64,155388.0,46.4101,46.4197,46.3243,46.372,155388.0
2022-03-15 12:35:00,48.63,48.66,48.6,48.65,117600.0,46.3625,46.3911,46.3339,46.3815,117600.0
2022-03-15 12:40:00,48.65,48.67,48.6,48.62,150162.0,46.3815,46.4006,46.3339,46.3529,150162.0
2022-03-15 12:45:00,48.61,48.66,48.61,48.65,171075.0,46.3434,46.3911,46.3434,46.3815,171075.0
2022-03-15 12:50:00,48.65,48.65,48.52,48.52,134040.0,46.3815,46.3815,46.2576,46.2576,134040.0
2022-03-15 12:55:00,48.52,48.57,48.49,48.53,119910.0,46.2576,46.3053,46.229,46.2671,119910.0
2022-03-15 13:00:00,48.54,48.59,48.53,48.54,102921.0,46.2767,46.3243,46.2671,46.2767,102921.0
2022-03-15 13:05:00,48.54,48.54,48.43,48.46,95526.0,46.2767,46.2767,46.1718,46.2004,95526.0
2022-03-15 13:10:00,48.45,48.45,48.34,48.37,105906.0,46.1909,46.1909,46.086,46.1146,105906.0
2022-03-15 13:15:00,48.37,48.46,48.37,48.45,106695.0,46.1146,46.2004,46.1146,46.1909,106695.0
2022-03-15 13:20:00,48.46,48.46,48.36,48.36,132249.0,46.2004,46.2004,46.1051,46.1051,132249.0
2022-03-15 13:25:00,48.37,48.38,48.28,48.29,106137.0,46.1146,46.1241,46.0288,46.0383,106137.0
2022-03-15 13:30:00,48.29,48.31,48.25,48.26,92337.0,46.0383,46.0574,46.0002,46.0097,92337.0
2022-03-15 13:35:00,48.26,48.31,48.24,48.3,100752.0,46.0097,46.0574,45.9906,46.0479,100752.0
2022-03-15 13:40:00,48.3,48.34,48.3,48.33,104535.0,46.0479,46.086,46.0479,46.0765,104535.0
2022-03-15 13:45:00,48.33,48.38,48.31,48.34,92340.0,46.0765,46.1241,46.0574,46.086,92340.0
2022-03-15 13:50:00,48.33,48.33,48.27,48.32,87879.0,46.0765,46.0765,46.0192,46.0669,87879.0
2022-03-15 13:55:00,48.32,48.36,48.3,48.34,67851.0,46.0669,46.1051,46.0479,46.086,67851.0
2022-03-15 14:00:00,48.33,48.37,48.23,48.23,75153.0,46.0765,46.1146,45.9811,45.9811,75153.0
2022-03-15 14:05:00,48.23,48.36,48.22,48.33,79959.0,45.9811,46.1051,45.9716,46.0765,79959.0
2022-03-15 14:10:00,48.33,48.34,48.26,48.28,63120.0,46.0765,46.086,46.0097,46.0288,63120.0
2022-03-15 14:15:00,48.28,48.3,48.24,48.27,72837.0,46.0288,46.0479,45.9906,46.0192,72837.0
2022-03-15 14:20:00,48.27,48.28,48.24,48.24,85794.0,46.0192,46.0288,45.9906,45.9906,85794.0
2022-03-15 14:25:00,48.24,48.31,48.23,48.29,62043.0,45.9906,46.0574,45.9811,46.0383,62043.0
2022-03-15 14:30:00,48.29,48.37,48.27,48.35,69288.0,46.0383,46.1146,46.0192,46.0955,69288.0
2022-03-15 14:35:00,48.35,48.43,48.34,48.42,121782.0,46.0955,46.1718,46.086,46.1623,121782.0
2022-03-15 14:40:00,48.42,48.46,48.4,48.43,88794.0,46.1623,46.2004,46.1432,46.1718,88794.0
2022-03-15 14:45:00,48.43,48.47,48.41,48.47,96858.0,46.1718,46.2099,46.1527,46.2099,96858.0
2022-03-15 14:50:00,48.47,48.55,48.47,48.54,99987.0,46.2099,46.2862,46.2099,46.2767,99987.0
2022-03-15 14:55:00,48.54,48.58,48.5,48.57,100026.0,46.2767,46.3148,46.2385,46.3053,100026.0
2022-03-15 15:00:00,48.56,48.62,48.52,48.62,224769.0,46.2957,46.3529,46.2576,46.3529,224769.0
2022-03-15 15:05:00,48.62,48.65,48.53,48.55,228639.0,46.3529,46.3815,46.2671,46.2862,228639.0
2022-03-15 15:10:00,48.55,48.62,48.55,48.57,178218.0,46.2862,46.3529,46.2862,46.3053,178218.0
2022-03-15 15:15:00,48.58,48.65,48.58,48.63,285189.0,46.3148,46.3815,46.3148,46.3625,285189.0
2022-03-15 15:20:00,48.64,48.68,48.6,48.64,281523.0,46.372,46.4101,46.3339,46.372,281523.0
2022-03-15 15:25:00,48.64,48.66,48.62,48.65,205599.0,46.372,46.3911,46.3529,46.3815,205599.0
2022-03-15 15:30:00,48.65,48.67,48.57,48.57,482076.0,46.3815,46.4006,46.3053,46.3053,482076.0
2022-03-15 15:35:00,48.57,48.64,48.55,48.63,246261.0,46.3053,46.372,46.2862,46.3625,246261.0
2022-03-15 15:40:00,48.63,48.66,48.57,48.62,249153.0,46.3625,46.3911,46.3053,46.3529,249153.0
2022-03-15 15:45:00,48.63,48.64,48.57,48.64,223953.0,46.3625,46.372,46.3053,46.372,223953.0
2022-03-15 15:50:00,48.63,48.7,48.62,48.64,409230.0,46.3625,46.4292,46.3529,46.372,409230.0
2022-03-15 15:55:00,48.64,48.66,48.55,48.61,1117098.0,46.372,46.3911,46.2862,46.3434,1117098.0
2022-03-16 09:30:00,48.46,48.98,48.45,48.86,1318713.0,46.2004,46.6961,46.1909,46.5817,1318713.0
2022-03-16 09:35:00,48.84,48.95,48.79,48.83,238821.0,46.5627,46.6675,46.515,46.5531,238821.0
2022-03-16 09:40:00,48.83,48.86,48.54,48.73,263061.0,46.5531,46.5817,46.2767,46.4578,263061.0
2022-03-16 09:45:00,48.74,48.75,48.57,48.6,236304.0,46.4673,46.4769,46.3053,46.3339,236304.0
2022-03-16 09:50:00,48.6,48.65,48.49,48.63,223287.0,46.3339,46.3815,46.229,46.3625,223287.0
2022-03-16 09:55:00,48.61,48.66,48.49,48.66,180003.0,46.3434,46.3911,46.229,46.3911,180003.0
2022-03-16 10:00:00,48.66,48.67,48.43,48.43,275349.0,46.3911,46.4006,46.1718,46.1718,275349.0
2022-03-16 10:05:00,48.45,48.49,48.31,48.49,230838.0,46.1909,46.229,46.0574,46.229,230838.0
2022-03-16 10:10:00,48.49,48.58,48.46,48.49,201438.0,46.229,46.3148,46.2004,46.229,201438.0
2022-03-16 10:15:00,48.48,48.65,48.48,48.57,190602.0,46.2195,46.3815,46.2195,46.3053,190602.0
2022-03-16 10:20:00,48.57,48.6,48.43,48.44,158205.0,46.3053,46.3339,46.1718,46.1813,158205.0
2022-03-16 10:25:00,48.44,48.49,48.41,48.41,184932.0,46.1813,46.229,46.1527,46.1527,184932.0
2022-03-16 10:30:00,48.41,48.44,48.34,48.42,146472.0,46.1527,46.1813,46.086,46.1623,146472.0
2022-03-16 10:35:00,48.42,48.47,48.35,48.39,149370.0,46.1623,46.2099,46.0955,46.1337,149370.0
2022-03-16 10:40:00,48.4,48.44,48.33,48.36,187047.0,46.1432,46.1813,46.0765,46.1051,187047.0
2022-03-16 10:45:00,48.35,48.45,48.35,48.44,158865.0,46.0955,46.1909,46.0955,46.1813,158865.0
2022-03-16 10:50:00,48.45,48.58,48.41,48.57,170058.0,46.1909,46.3148,46.1527,46.3053,170058.0
2022-03-16 10:55:00,48.56,48.67,48.52,48.64,203481.0,46.2957,46.4006,46.2576,46.372,203481.0
2022-03-16 11:00:00,48.63,48.64,48.52,48.62,108825.0,46.3625,46.372,46.2576,46.3529,108825.0
2022-03-16 11:05:00,48.61,48.61,48.51,48.53,119046.0,46.3434,46.3434,46.2481,46.2671,119046.0
2022-03-16 11:10:00,48.54,48.59,48.52,48.53,147744.0,46.2767,46.3243,46.2576,46.2671,147744.0
2022-03-16 11:15:00,48.53,48.59,48.45,48.47,142422.0,46.2671,46.3243,46.1909,46.2099,142422.0
2022-03-16 11:20:00,48.46,48.52,48.46,48.46,165927.0,46.2004,46.2576,46.2004,46.2004,165927.0
2022-03-16 11:25:00,48.46,48.56,48.45,48.54,130152.0,46.2004,46.2957,46.1909,46.2767,130152.0
2022-03-16 11:30:00,48.54,48.6,48.52,48.6,123456.0,46.2767,46.3339,46.2576,46.3339,123456.0
2022-03-16 11:35:00,48.6,48.61,48.49,48.5,133971.0,46.3339,46.3434,46.229,46.2385,133971.0
2022-03-16 11:40:00,48.51,48.53,48.47,48.48,97593.0,46.2481,46.2671,46.2099,46.2195,97593.0
2022-03-16 11:45:00,48.46,48.57,48.45,48.54,124545.0,46.2004,46.3053,46.1909,46.2767,124545.0
2022-03-16 11:50:00,48.55,48.58,48.53,48.55,130392.0,46.2862,46.3148,46.2671,46.2862,130392.0
2022-03-16 11:55:00,48.54,48.59,48.53,48.56,216114.0,46.2767,46.3243,46.2671,46.2957,216114.0
2022-03-16 12:00:00,48.56,48.64,48.55,48.61,106626.0,46.2957,46.372,46.2862,46.3434,106626.0
2022-03-16 12:05:00,48.61,48.61,48.49,48.52,173757.0,46.3434,46.3434,46.229,46.2576,173757.0
2022-03-16 12:10:00,48.52,48.54,48.51,48.52,143652.0,46.2576,46.2767,46.2481,46.2576,143652.0
2022-03-16 12:15:00,48.52,48.53,48.47,48.47,125385.0,46.2576,46.2671,46.2099,46.2099,125385.0
2022-03-16 12:20:00,48.47,48.53,48.47,48.48,137436.0,46.2099,46.2671,46.2099,46.2195,137436.0
2022-03-16 12:25:00,48.48,48.58,48.47,48.56,132336.0,46.2195,46.3148,46.2099,46.2957,132336.0
2022-03-16 12:30:00,48.55,48.63,48.54,48.6,165711.0,46.2862,46.3625,46.2767,46.3339,165711.0
2022-03-16 12:35:00,48.61,48.62,48.54,48.55,125442.0,46.3434,46.3529,46.2767,46.2862,125442.0
2022-03-16 12:40:00,48.55,48.55,48.5,48.54,100896.0,46.2862,46.2862,46.2385,46.2767,100896.0
2022-03-16 12:45:00,48.54,48.54,48.41,48.44,115866.0,46.2767,46.2767,46.1527,46.1813,115866.0
2022-03-16 12:50:00,48.45,48.47,48.4,48.4,135765.0,46.1909,46.2099,46.1432,46.1432,135765.0
2022-03-16 12:55:00,48.39,48.44,48.38,48.44,144690.0,46.1337,46.1813,46.1241,46.1813,144690.0
2022-03-16 13:00:00,48.45,48.46,48.38,48.4,86808.0,46.1909,46.2004,46.1241,46.1432,86808.0
2022-03-16 13:05:00,48.4,48.42,48.34,48.35,124257.0,46.1432,46.1623,46.086,46.0955,124257.0
2022-03-16 13:10:00,48.35,48.43,48.32,48.4,137604.0,46.0955,46.1718,46.0669,46.1432,137604.0
2022-03-16 13:15:00,48.39,48.53,48.38,48.53,92196.0,46.1337,46.2671,46.1241,46.2671,92196.0
2022-03-16 13:20:00,48.53,48.54,48.47,48.49,113919.0,46.2671,46.2767,46.2099,46.229,113919.0
2022-03-16 13:25:00,48.48,48.49,48.39,48.4,97620.0,46.2195,46.229,46.1337,46.1432,97620.0
2022-03-16 13:30:00,48.39,48.42,48.37,48.39,57705.0,46.1337,46.1623,46.1146,46.1337,57705.0
2022-03-16 13:35:00,48.38,48.39,48.33,48.34,90282.0,46.1241,46.1337,46.0765,46.086,90282.0
2022-03-16 13:40:00,48.35,48.35,48.28,48.3,170376.0,46.0955,46.0955,46.0288,46.0479,170376.0
2022-03-16 13:45:00,48.3,48.37,48.29,48.33,127140.0,46.0479,46.1146,46.0383,46.0765,127140.0
2022-03-16 13:50:00,48.33,48.39,48.33,48.39,116184.0,46.0765,46.1337,46.0765,46.1337,116184.0
2022-03-16 13:55:00,48.39,48.41,48.32,48.33,161346.0,46.1337,46.1527,46.0669,46.0765,161346.0
2022-03-16 14:00:00,48.32,48.33,48.2,48.24,207825.0,46.0669,46.0765,45.9525,45.9906,207825.0
2022-03-16 14:05:00,48.24,48.26,48.14,48.15,226749.0,45.9906,46.0097,45.8953,45.9048,226749.0
2022-03-16 14:10:00,48.15,48.17,48.07,48.07,152340.0,45.9048,45.9239,45.8286,45.8286,152340.0
2022-03-16 14:15:00,48.07,48.13,48.05,48.13,199590.0,45.8286,45.8858,45.8095,45.8858,199590.0
2022-03-16 14:20:00,48.13,48.13,47.96,47.97,180546.0,45.8858,45.8858,45.7237,45.7332,180546.0
2022-03-16 14:25:00,47.96,48.03,47.96,47.98,127404.0,45.7237,45.7904,45.7237,45.7428,127404.0
2022-03-16 14:30:00,47.96,48.0,47.9,48.0,169872.0,45.7237,45.7618,45.6665,45.7618,169872.0
2022-03-16 14:35:00,47.99,48.11,47.97,48.09,227400.0,45.7523,45.8667,45.7332,45.8476,227400.0
2022-03-16 14:40:00,48.08,48.11,47.98,48.0,180627.0,45.8381,45.8667,45.7428,45.7618,180627.0
2022-03-16 14:45:00,48.0,48.05,47.91,47.94,261804.0,45.7618,45.8095,45.676,45.7046,261804.0
2022-03-16 14:50:00,47.94,48.03,47.92,48.01,160170.0,45.7046,45.7904,45.6856,45.7714,160170.0
2022-03-16 14:55:00,48.0,48.08,47.98,48.0,182634.0,45.7618,45.8381,45.7428,45.7618,182634.0
2022-03-16 15:00:00,48.01,48.1,47.98,48.07,119295.0,45.7714,45.8572,45.7428,45.8286,119295.0
2022-03-16 15:05:00,48.06,48.12,47.99,48.0,169875.0,45.819,45.8762,45.7523,45.7618,169875.0
2022-03-16 15:10:00,48.0,48.08,47.99,48.08,104850.0,45.7618,45.8381,45.7523,45.8381,104850.0
2022-03-16 15:15:00,48.08,48.2,48.03,48.19,121368.0,45.8381,45.9525,45.7904,45.943,121368.0
2022-03-16 15:20:00,48.19,48.29,48.18,48.27,166668.0,45.943,46.0383,45.9334,46.0192,166668.0
2022-03-16 15:25:00,48.28,48.35,48.26,48.32,194418.0,46.0288,46.0955,46.0097,46.0669,194418.0
2022-03-16 15:30:00,48.32,48.33,48.2,48.24,225906.0,46.0669,46.0765,45.9525,45.9906,225906.0
2022-03-16 15:35:00,48.23,48.3,48.23,48.29,149253.0,45.9811,46.0479,45.9811,46.0383,149253.0
2022-03-16 15:40:00,48.28,48.29,48.23,48.27,231546.0,46.0288,46.0383,45.9811,46.0192,231546.0
2022-03-16 15:45:00,48.26,48.39,48.25,48.38,381012.0,46.0097,46.1337,46.0002,46.1241,381012.0
2022-03-16 15:50:00,48.39,48.43,48.34,48.35,456423.0,46.1337,46.1718,46.086,46.0955,456423.0
2022-03-16 15:55:00,48.35,48.46,48.31,48.46,1164597.0,46.0955,46.2004,46.0574,46.2004,1164597.0
2022-03-17 09:30:00,48.15,48.36,48.13,48.28,461421.0,46.0821,46.2831,46.063,46.2065,461421.0
2022-03-17 09:35:00,48.31,48.43,48.25,48.27,293412.0,46.2352,46.3501,46.1778,46.197,293412.0
2022-03-17 09:40:00,48.26,48.26,48.09,48.1,163116.0,46.1874,46.1874,46.0247,46.0343,163116.0
2022-03-17 09:45:00,48.1,48.14,48.02,48.14,194511.0,46.0343,46.0725,45.9577,46.0725,194511.0
2022-03-17 09:50:00,48.14,48.18,48.03,48.06,153333.0,46.0725,46.1108,45.9673,45.996,153333.0
2022-03-17 09:55:00,48.05,48.07,47.96,48.07,230760.0,45.9864,46.0056,45.9003,46.0056,230760.0
2022-03-17 10:00:00,48.06,48.25,48.06,48.2,207465.0,45.996,46.1778,45.996,46.13,207465.0
2022-03-17 10:05:00,48.18,48.2,48.1,48.15,132690.0,46.1108,46.13,46.0343,46.0821,132690.0
2022-03-17 10:10:00,48.16,48.19,48.06,48.14,96870.0,46.0917,46.1204,45.996,46.0725,96870.0
2022-03-17 10:15:00,48.15,48.25,48.12,48.2,143094.0,46.0821,46.1778,46.0534,46.13,143094.0
2022-03-17 10:20:00,48.2,48.23,48.1,48.14,110463.0,46.13,46.1587,46.0343,46.0725,110463.0
2022-03-17 10:25:00,48.15,48.15,48.08,48.08,143124.0,46.0821,46.0821,46.0151,46.0151,143124.0
2022-03-17 10:30:00,48.09,48.12,48.03,48.03,117219.0,46.0247,46.0534,45.9673,45.9673,117219.0
2022-03-17 10:35:00,48.02,48.11,48.0,48.02,397023.0,45.9577,46.0438,45.9386,45.9577,397023.0
2022-03-17 10:40:00,48.03,48.14,47.99,48.09,247266.0,45.9673,46.0725,45.929,46.0247,247266.0
2022-03-17 10:45:00,48.1,48.12,48.01,48.06,123516.0,46.0343,46.0534,45.9481,45.996,123516.0
2022-03-17 10:50:00,48.06,48.08,48.01,48.04,139080.0,45.996,46.0151,45.9481,45.9768,139080.0
2022-03-17 10:55:00,48.05,48.09,48.03,48.04,119859.0,45.9864,46.0247,45.9673,45.9768,119859.0
2022-03-17 11:00:00,48.05,48.12,48.03,48.04,80991.0,45.9864,46.0534,45.9673,45.9768,80991.0
2022-03-17 11:05:00,48.04,48.09,47.55,48.06,169803.0,45.9768,46.0247,45.5079,45.996,169803.0
2022-03-17 11:10:00,48.05,48.1,48.04,48.05,95790.0,45.9864,46.0343,45.9768,45.9864,95790.0
2022-03-17 11:15:00,48.06,48.08,47.97,48.0,140415.0,45.996,46.0151,45.9099,45.9386,140415.0
2022-03-17 11:20:00,47.99,47.99,47.9,47.93,162111.0,45.929,45.929,45.8429,45.8716,162111.0
2022-03-17 11:25:00,47.92,47.98,47.92,47.98,154266.0,45.862,45.9194,45.862,45.9194,154266.0
2022-03-17 11:30:00,47.98,48.03,47.91,48.03,130554.0,45.9194,45.9673,45.8524,45.9673,130554.0
2022-03-17 11:35:00,48.03,48.08,47.99,48.06,120033.0,45.9673,46.0151,45.929,45.996,120033.0
2022-03-17 11:40:00,48.06,48.09,48.03,48.09,101013.0,45.996,46.0247,45.9673,46.0247,101013.0
2022-03-17 11:45:00,48.09,48.1,48.05,48.07,92121.0,46.0247,46.0343,45.9864,46.0056,92121.0
2022-03-17 11:50:00,48.07,48.12,48.04,48.1,89682.0,46.0056,46.0534,45.9768,46.0343,89682.0
2022-03-17 11:55:00,48.11,48.12,48.04,48.04,95361.0,46.0438,46.0534,45.9768,45.9768,95361.0
2022-03-17 12:00:00,48.05,48.09,48.04,48.07,114090.0,45.9864,46.0247,45.9768,46.0056,114090.0
2022-03-17 12:05:00,48.07,48.12,48.06,48.09,108069.0,46.0056,46.0534,45.996,46.0247,108069.0
2022-03-17 12:10:00,48.1,48.14,48.09,48.13,66117.0,46.0343,46.0725,46.0247,46.063,66117.0
2022-03-17 12:15:00,48.13,48.15,48.1,48.15,62940.0,46.063,46.0821,46.0343,46.0821,62940.0
2022-03-17 12:20:00,48.15,48.22,48.15,48.2,98466.0,46.0821,46.1491,46.0821,46.13,98466.0
2022-03-17 12:25:00,48.2,48.23,48.19,48.23,92334.0,46.13,46.1587,46.1204,46.1587,92334.0
2022-03-17 12:30:00,48.22,48.26,48.21,48.22,76128.0,46.1491,46.1874,46.1395,46.1491,76128.0
2022-03-17 12:35:00,48.22,48.24,48.19,48.2,54882.0,46.1491,46.1683,46.1204,46.13,54882.0
2022-03-17 12:40:00,48.21,48.26,48.18,48.24,78930.0,46.1395,46.1874,46.1108,46.1683,78930.0
2022-03-17 12:45:00,48.24,48.25,48.19,48.21,76191.0,46.1683,46.1778,46.1204,46.1395,76191.0
2022-03-17 12:50:00,48.21,48.25,48.18,48.25,60948.0,46.1395,46.1778,46.1108,46.1778,60948.0
2022-03-17 12:55:00,48.26,48.29,48.25,48.27,58416.0,46.1874,46.2161,46.1778,46.197,58416.0
2022-03-17 13:00:00,48.26,48.31,48.26,48.31,92940.0,46.1874,46.2352,46.1874,46.2352,92940.0
2022-03-17 13:05:00,48.31,48.32,48.24,48.27,92394.0,46.2352,46.2448,46.1683,46.197,92394.0
2022-03-17 13:10:00,48.28,48.29,48.22,48.26,109989.0,46.2065,46.2161,46.1491,46.1874,109989.0
2022-03-17 13:15:00,48.25,48.26,48.22,48.25,71520.0,46.1778,46.1874,46.1491,46.1778,71520.0
2022-03-17 13:20:00,48.25,48.28,48.24,48.25,93063.0,46.1778,46.2065,46.1683,46.1778,93063.0
2022-03-17 13:25:00,48.25,48.3,48.24,48.3,113418.0,46.1778,46.2257,46.1683,46.2257,113418.0
2022-03-17 13:30:00,48.3,48.39,48.3,48.34,190872.0,46.2257,46.3118,46.2257,46.264,190872.0
2022-03-17 13:35:00,48.33,48.37,48.3,48.36,102960.0,46.2544,46.2927,46.2257,46.2831,102960.0
2022-03-17 13:40:00,48.36,48.42,48.36,48.38,99870.0,46.2831,46.3405,46.2831,46.3022,99870.0
2022-03-17 13:45:00,48.38,48.41,48.33,48.33,112887.0,46.3022,46.331,46.2544,46.2544,112887.0
2022-03-17 13:50:00,48.34,48.36,48.3,48.33,159477.0,46.264,46.2831,46.2257,46.2544,159477.0
2022-03-17 13:55:00,48.33,48.35,48.3,48.3,88836.0,46.2544,46.2735,46.2257,46.2257,88836.0
2022-03-17 14:00:00,48.3,48.32,48.27,48.3,88323.0,46.2257,46.2448,46.197,46.2257,88323.0
2022-03-17 14:05:00,48.3,48.31,48.25,48.25,79794.0,46.2257,46.2352,46.1778,46.1778,79794.0
2022-03-17 14:10:00,48.25,48.29,48.22,48.25,90405.0,46.1778,46.2161,46.1491,46.1778,90405.0
2022-03-17 14:15:00,48.25,48.26,48.22,48.26,57588.0,46.1778,46.1874,46.1491,46.1874,57588.0
2022-03-17 14:20:00,48.25,48.25,48.2,48.21,86622.0,46.1778,46.1778,46.13,46.1395,86622.0
2022-03-17 14:25:00,48.2,48.23,48.15,48.15,80871.0,46.13,46.1587,46.0821,46.0821,80871.0
2022-03-17 14:30:00,48.15,48.18,48.14,48.16,76431.0,46.0821,46.1108,46.0725,46.0917,76431.0
2022-03-17 14:35:00,48.15,48.17,48.14,48.16,84861.0,46.0821,46.1013,46.0725,46.0917,84861.0
2022-03-17 14:40:00,48.16,48.16,48.11,48.16,77757.0,46.0917,46.0917,46.0438,46.0917,77757.0
2022-03-17 14:45:00,48.15,48.19,48.12,48.18,70134.0,46.0821,46.1204,46.0534,46.1108,70134.0
2022-03-17 14:50:00,48.18,48.21,48.17,48.2,62220.0,46.1108,46.1395,46.1013,46.13,62220.0
2022-03-17 14:55:00,48.2,48.24,48.16,48.22,119709.0,46.13,46.1683,46.0917,46.1491,119709.0
2022-03-17 15:00:00,48.22,48.25,48.19,48.24,91167.0,46.1491,46.1778,46.1204,46.1683,91167.0
2022-03-17 15:05:00,48.24,48.24,48.19,48.2,96663.0,46.1683,46.1683,46.1204,46.13,96663.0
2022-03-17 15:10:00,48.2,48.21,48.14,48.19,94014.0,46.13,46.1395,46.0725,46.1204,94014.0
2022-03-17 15:15:00,48.19,48.21,48.15,48.2,90798.0,46.1204,46.1395,46.0821,46.13,90798.0
2022-03-17 15:20:00,48.2,48.22,48.16,48.18,108993.0,46.13,46.1491,46.0917,46.1108,108993.0
2022-03-17 15:25:00,48.19,48.24,48.19,48.22,123345.0,46.1204,46.1683,46.1204,46.1491,123345.0
2022-03-17 15:30:00,48.22,48.25,48.19,48.2,120801.0,46.1491,46.1778,46.1204,46.13,120801.0
2022-03-17 15:35:00,48.21,48.23,48.16,48.19,133578.0,46.1395,46.1587,46.0917,46.1204,133578.0
2022-03-17 15:40:00,48.19,48.31,48.19,48.31,209505.0,46.1204,46.2352,46.1204,46.2352,209505.0
2022-03-17 15:45:00,48.31,48.31,48.25,48.28,229740.0,46.2352,46.2352,46.1778,46.2065,229740.0
2022-03-17 15:50:00,48.28,48.28,48.2,48.24,264486.0,46.2065,46.2065,46.13,46.1683,264486.0
2022-03-17 15:55:00,48.24,48.33,48.18,48.32,867333.0,46.1683,46.2544,46.1108,46.2448,867333.0
2022-03-18 09:30:00,48.39,48.52,48.03,48.27,3698529.0,46.3118,46.4362,45.9673,46.197,3698529.0
2022-03-18 09:35:00,48.25,48.35,48.24,48.33,111126.0,46.1778,46.2735,46.1683,46.2544,111126.0
2022-03-18 09:40:00,48.33,48.33,48.17,48.19,108906.0,46.2544,46.2544,46.1013,46.1204,108906.0
2022-03-18 09:45:00,48.19,48.21,48.11,48.21,147969.0,46.1204,46.1395,46.0438,46.1395,147969.0
2022-03-18 09:50:00,48.23,48.26,48.15,48.16,63093.0,46.1587,46.1874,46.0821,46.0917,63093.0
2022-03-18 09:55:00,48.16,48.19,48.12,48.19,78507.0,46.0917,46.1204,46.0534,46.1204,78507.0
2022-03-18 10:00:00,48.2,48.22,48.12,48.14,91854.0,46.13,46.1491,46.0534,46.0725,91854.0
2022-03-18 10:05:00,48.14,48.2,48.13,48.18,71868.0,46.0725,46.13,46.063,46.1108,71868.0
2022-03-18 10:10:00,48.19,48.26,48.16,48.17,119634.0,46.1204,46.1874,46.0917,46.1013,119634.0
2022-03-18 10:15:00,48.19,48.19,48.11,48.16,100059.0,46.1204,46.1204,46.0438,46.0917,100059.0
2022-03-18 10:20:00,48.16,48.22,48.13,48.17,78051.0,46.0917,46.1491,46.063,46.1013,78051.0
2022-03-18 10:25:00,48.17,48.19,48.12,48.12,86100.0,46.1013,46.1204,46.0534,46.0534,86100.0
2022-03-18 10:30:00,48.14,48.34,48.13,48.32,83232.0,46.0725,46.264,46.063,46.2448,83232.0
2022-03-18 10:35:00,48.33,48.4,48.27,48.36,107766.0,46.2544,46.3214,46.197,46.2831,107766.0
2022-03-18 10:40:00,48.35,48.42,48.33,48.33,196746.0,46.2735,46.3405,46.2544,46.2544,196746.0
2022-03-18 10:45:00,48.33,48.35,48.27,48.29,71310.0,46.2544,46.2735,46.197,46.2161,71310.0
2022-03-18 10:50:00,48.3,48.33,48.26,48.32,74859.0,46.2257,46.2544,46.1874,46.2448,74859.0
2022-03-18 10:55:00,48.32,48.34,48.25,48.31,82359.0,46.2448,46.264,46.1778,46.2352,82359.0
2022-03-18 11:00:00,48.31,48.35,48.26,48.3,102642.0,46.2352,46.2735,46.1874,46.2257,102642.0
2022-03-18 11:05:00,48.3,48.37,48.29,48.36,75864.0,46.2257,46.2927,46.2161,46.2831,75864.0
2022-03-18 11:10:00,48.36,48.43,48.36,48.37,137022.0,46.2831,46.3501,46.2831,46.2927,137022.0
2022-03-18 11:15:00,48.36,48.37,48.31,48.33,109167.0,46.2831,46.2927,46.2352,46.2544,109167.0
2022-03-18 11:20:00,48.33,48.34,48.25,48.26,80394.0,46.2544,46.264,46.1778,46.1874,80394.0
2022-03-18 11:25:00,48.28,48.29,48.2,48.25,77826.0,46.2065,46.2161,46.13,46.1778,77826.0
2022-03-18 11:30:00,48.25,48.25,48.2,48.22,73677.0,46.1778,46.1778,46.13,46.1491,73677.0
2022-03-18 11:35:00,48.22,48.27,48.18,48.19,89031.0,46.1491,46.197,46.1108,46.1204,89031.0
2022-03-18 11:40:00,48.2,48.23,48.16,48.2,87795.0,46.13,46.1587,46.0917,46.13,87795.0
2022-03-18 11:45:00,48.21,48.29,48.21,48.27,73983.0,46.1395,46.2161,46.1395,46.197,73983.0
2022-03-18 11:50:00,48.27,48.3,48.23,48.24,68874.0,46.197,46.2257,46.1587,46.1683,68874.0
2022-03-18 11:55:00,48.24,48.3,48.24,48.27,55590.0,46.1683,46.2257,46.1683,46.197,55590.0
2022-03-18 12:00:00,48.27,48.27,48.24,48.26,52368.0,46.197,46.197,46.1683,46.1874,52368.0
2022-03-18 12:05:00,48.27,48.27,48.17,48.2,158154.0,46.197,46.197,46.1013,46.13,158154.0
2022-03-18 12:10:00,48.2,48.27,48.18,48.27,51144.0,46.13,46.197,46.1108,46.197,51144.0
2022-03-18 12:15:00,48.27,48.34,48.26,48.28,153021.0,46.197,46.264,46.1874,46.2065,153021.0
2022-03-18 12:20:00,48.28,48.3,48.23,48.28,137277.0,46.2065,46.2257,46.1587,46.2065,137277.0
2022-03-18 12:25:00,48.26,48.28,48.24,48.27,62508.0,46.1874,46.2065,46.1683,46.197,62508.0
2022-03-18 12:30:00,48.27,48.3,48.25,48.28,56745.0,46.197,46.2257,46.1778,46.2065,56745.0
2022-03-18 12:35:00,48.29,48.32,48.28,48.29,59295.0,46.2161,46.2448,46.2065,46.2161,59295.0
2022-03-18 12:40:00,48.3,48.32,48.28,48.29,96150.0,46.2257,46.2448,46.2065,46.2161,96150.0
2022-03-18 12:45:00,48.29,48.3,48.24,48.26,119652.0,46.2161,46.2257,46.1683,46.1874,119652.0
2022-03-18 12:50:00,48.27,48.28,48.25,48.26,51759.0,46.197,46.2065,46.1778,46.1874,51759.0
2022-03-18 12:55:00,48.25,48.28,48.25,48.26,98520.0,46.1778,46.2065,46.1778,46.1874,98520.0
2022-03-18 13:00:00,48.26,48.28,48.25,48.26,52992.0,46.1874,46.2065,46.1778,46.1874,52992.0
2022-03-18 13:05:00,48.26,48.33,48.24,48.31,98544.0,46.1874,46.2544,46.1683,46.2352,98544.0
2022-03-18 13:10:00,48.31,48.33,48.29,48.29,70971.0,46.2352,46.2544,46.2161,46.2161,70971.0
2022-03-18 13:15:00,48.29,48.33,48.29,48.32,85533.0,46.2161,46.2544,46.2161,46.2448,85533.0
2022-03-18 13:20:00,48.32,48.39,48.32,48.37,118128.0,46.2448,46.3118,46.2448,46.2927,118128.0
2022-03-18 13:25:00,48.37,48.39,48.35,48.38,68004.0,46.2927,46.3118,46.2735,46.3022,68004.0
2022-03-18 13:30:00,48.39,48.39,48.32,48.35,62328.0,46.3118,46.3118,46.2448,46.2735,62328.0
2022-03-18 13:35:00,48.34,48.35,48.31,48.33,44457.0,46.264,46.2735,46.2352,46.2544,44457.0
2022-03-18 13:40:00,48.32,48.38,48.32,48.38,65394.0,46.2448,46.3022,46.2448,46.3022,65394.0
2022-03-18 13:45:00,48.38,48.39,48.35,48.35,82146.0,46.3022,46.3118,46.2735,46.2735,82146.0
2022-03-18 13:50:00,48.35,48.36,48.31,48.33,80532.0,46.2735,46.2831,46.2352,46.2544,80532.0
2022-03-18 13:55:00,48.32,48.36,48.3,48.32,110223.0,46.2448,46.2831,46.2257,46.2448,110223.0
2022-03-18 14:00:00,48.32,48.33,48.29,48.29,124800.0,46.2448,46.2544,46.2161,46.2161,124800.0
2022-03-18 14:05:00,48.28,48.29,48.25,48.25,80082.0,46.2065,46.2161,46.1778,46.1778,80082.0
2022-03-18 14:10:00,48.25,48.29,48.25,48.27,104319.0,46.1778,46.2161,46.1778,46.197,104319.0
2022-03-18 14:15:00,48.27,48.29,48.25,48.25,71220.0,46.197,46.2161,46.1778,46.1778,71220.0
2022-03-18 14:20:00,48.25,48.26,48.21,48.26,74415.0,46.1778,46.1874,46.1395,46.1874,74415.0
2022-03-18 14:25:00,48.26,48.26,48.2,48.23,100935.0,46.1874,46.1874,46.13,46.1587,100935.0
2022-03-18 14:30:00,48.23,48.35,48.23,48.31,236691.0,46.1587,46.2735,46.1587,46.2352,236691.0
2022-03-18 14:35:00,48.3,48.35,48.3,48.31,88404.0,46.2257,46.2735,46.2257,46.2352,88404.0
2022-03-18 14:40:00,48.3,48.31,48.24,48.24,83781.0,46.2257,46.2352,46.1683,46.1683,83781.0
2022-03-18 14:45:00,48.24,48.27,48.23,48.26,160719.0,46.1683,46.197,46.1587,46.1874,160719.0
2022-03-18 14:50:00,48.26,48.28,48.25,48.27,113613.0,46.1874,46.2065,46.1778,46.197,113613.0
2022-03-18 14:55:00,48.27,48.27,48.24,48.25,84609.0,46.197,46.197,46.1683,46.1778,84609.0
2022-03-18 15:00:00,48.25,48.29,48.23,48.28,101088.0,46.1778,46.2161,46.1587,46.2065,101088.0
2022-03-18 15:05:00,48.28,48.29,48.24,48.26,109572.0,46.2065,46.2161,46.1683,46.1874,109572.0
2022-03-18 15:10:00,48.26,48.29,48.23,48.27,102402.0,46.1874,46.2161,46.1587,46.197,102402.0
2022-03-18 15:15:00,48.27,48.3,48.26,48.3,129564.0,46.197,46.2257,46.1874,46.2257,129564.0
2022-03-18 15:20:00,48.3,48.33,48.28,48.32,111441.0,46.2257,46.2544,46.2065,46.2448,111441.0
2022-03-18 15:25:00,48.32,48.37,48.31,48.34,275502.0,46.2448,46.2927,46.2352,46.264,275502.0
2022-03-18 15:30:00,48.35,48.42,48.33,48.42,209355.0,46.2735,46.3405,46.2544,46.3405,209355.0
2022-03-18 15:35:00,48.42,48.44,48.4,48.41,283170.0,46.3405,46.3597,46.3214,46.331,283170.0
2022-03-18 15:40:00,48.41,48.48,48.41,48.46,411795.0,46.331,46.3979,46.331,46.3788,411795.0
2022-03-18 15:45:00,48.46,48.49,48.45,48.48,218388.0,46.3788,46.4075,46.3692,46.3979,218388.0
2022-03-18 15:50:00,48.48,48.48,48.43,48.45,376854.0,46.3979,46.3979,46.3501,46.3692,376854.0
2022-03-18 15:55:00,48.44,48.5,48.41,48.47,1246380.0,46.3597,46.4171,46.331,46.3884,1246380.0
2022-03-21 09:30:00,48.48,48.79,48.42,48.78,563808.0,46.3979,46.6946,46.3405,46.6851,563808.0
2022-03-21 09:35:00,48.79,49.1,48.77,49.0,368079.0,46.6946,46.9913,46.6755,46.8956,368079.0
2022-03-21 09:40:00,49.0,49.02,48.87,48.88,208311.0,46.8956,46.9148,46.7712,46.7808,208311.0
2022-03-21 09:45:00,48.88,48.99,48.86,48.89,235296.0,46.7808,46.886,46.7616,46.7903,235296.0
2022-03-21 09:50:00,48.89,48.97,48.87,48.91,146895.0,46.7903,46.8669,46.7712,46.8095,146895.0
2022-03-21 09:55:00,48.91,48.97,48.78,48.82,145608.0,46.8095,46.8669,46.6851,46.7233,145608.0
2022-03-21 10:00:00,48.83,48.83,48.59,48.63,132501.0,46.7329,46.7329,46.5032,46.5415,132501.0
2022-03-21 10:05:00,48.61,48.67,48.52,48.58,128049.0,46.5224,46.5798,46.4362,46.4937,128049.0
2022-03-21 10:10:00,48.59,48.62,48.51,48.53,101991.0,46.5032,46.5319,46.4267,46.4458,101991.0
2022-03-21 10:15:00,48.51,48.52,48.42,48.43,122016.0,46.4267,46.4362,46.3405,46.3501,122016.0
2022-03-21 10:20:00,48.43,48.57,48.42,48.43,165822.0,46.3501,46.4841,46.3405,46.3501,165822.0
2022-03-21 10:25:00,48.42,48.46,48.38,48.45,111132.0,46.3405,46.3788,46.3022,46.3692,111132.0
2022-03-21 10:30:00,48.45,48.51,48.38,48.42,139899.0,46.3692,46.4267,46.3022,46.3405,139899.0
2022-03-21 10:35:00,48.43,48.48,48.38,48.39,131850.0,46.3501,46.3979,46.3022,46.3118,131850.0
2022-03-21 10:40:00,48.38,48.51,48.34,48.5,135387.0,46.3022,46.4267,46.264,46.4171,135387.0
2022-03-21 10:45:00,48.5,48.51,48.38,48.39,111165.0,46.4171,46.4267,46.3022,46.3118,111165.0
2022-03-21 10:50:00,48.39,48.42,48.35,48.41,109212.0,46.3118,46.3405,46.2735,46.331,109212.0
2022-03-21 10:55:00,48.41,48.47,48.39,48.43,122460.0,46.331,46.3884,46.3118,46.3501,122460.0
2022-03-21 11:00:00,48.43,48.44,48.31,48.38,155331.0,46.3501,46.3597,46.2352,46.3022,155331.0
2022-03-21 11:05:00,48.38,48.42,48.35,48.38,136470.0,46.3022,46.3405,46.2735,46.3022,136470.0
2022-03-21 11:10:00,48.38,48.41,48.35,48.37,109236.0,46.3022,46.331,46.2735,46.2927,109236.0
2022-03-21 11:15:00,48.36,48.41,48.34,48.4,108489.0,46.2831,46.331,46.264,46.3214,108489.0
2022-03-21 11:20:00,48.4,48.46,48.38,48.46,105102.0,46.3214,46.3788,46.3022,46.3788,105102.0
2022-03-21 11:25:00,48.46,48.49,48.42,48.43,113460.0,46.3788,46.4075,46.3405,46.3501,113460.0
2022-03-21 11:30:00,48.44,48.47,48.43,48.43,93108.0,46.3597,46.3884,46.3501,46.3501,93108.0
2022-03-21 11:35:00,48.43,48.43,48.31,48.35,181563.0,46.3501,46.3501,46.2352,46.2735,181563.0
2022-03-21 11:40:00,48.34,48.38,48.26,48.27,151803.0,46.264,46.3022,46.1874,46.197,151803.0
2022-03-21 11:45:00,48.26,48.33,48.26,48.32,102894.0,46.1874,46.2544,46.1874,46.2448,102894.0
2022-03-21 11:50:00,48.33,48.38,48.3,48.31,126342.0,46.2544,46.3022,46.2257,46.2352,126342.0
2022-03-21 11:55:00,48.31,48.32,48.24,48.25,124485.0,46.2352,46.2448,46.1683,46.1778,124485.0
2022-03-21 12:00:00,48.25,48.25,48.18,48.19,141939.0,46.1778,46.1778,46.1108,46.1204,141939.0
2022-03-21 12:05:00,48.19,48.29,48.19,48.28,77040.0,46.1204,46.2161,46.1204,46.2065,77040.0
2022-03-21 12:10:00,48.28,48.29,48.23,48.25,85092.0,46.2065,46.2161,46.1587,46.1778,85092.0
2022-03-21 12:15:00,48.24,48.26,48.23,48.25,63489.0,46.1683,46.1874,46.1587,46.1778,63489.0
2022-03-21 12:20:00,48.24,48.25,48.22,48.23,61167.0,46.1683,46.1778,46.1491,46.1587,61167.0
2022-03-21 12:25:00,48.24,48.26,48.19,48.2,89427.0,46.1683,46.1874,46.1204,46.13,89427.0
2022-03-21 12:30:00,48.19,48.19,48.08,48.12,112914.0,46.1204,46.1204,46.0151,46.0534,112914.0
2022-03-21 12:35:00,48.11,48.12,48.08,48.11,68784.0,46.0438,46.0534,46.0151,46.0438,68784.0
2022-03-21 12:40:00,48.12,48.17,48.11,48.17,75219.0,46.0534,46.1013,46.0438,46.1013,75219.0
2022-03-21 12:45:00,48.17,48.17,48.12,48.17,102264.0,46.1013,46.1013,46.0534,46.1013,102264.0
2022-03-21 12:50:00,48.17,48.17,48.08,48.09,56391.0,46.1013,46.1013,46.0151,46.0247,56391.0
2022-03-21 12:55:00,48.08,48.14,48.07,48.1,56346.0,46.0151,46.0725,46.0056,46.0343,56346.0
2022-03-21 13:00:00,48.1,48.11,48.03,48.06,100470.0,46.0343,46.0438,45.9673,45.996,100470.0
2022-03-21 13:05:00,48.06,48.09,48.05,48.06,94995.0,45.996,46.0247,45.9864,45.996,94995.0
2022-03-21 13:10:00,48.06,48.09,48.04,48.05,110046.0,45.996,46.0247,45.9768,45.9864,110046.0
2022-03-21 13:15:00,48.04,48.06,48.02,48.02,97794.0,45.9768,45.996,45.9577,45.9577,97794.0
2022-03-21 13:20:00,48.03,48.05,47.97,48.04,101913.0,45.9673,45.9864,45.9099,45.9768,101913.0
2022-03-21 13:25:00,48.04,48.09,48.01,48.01,109338.0,45.9768,46.0247,45.9481,45.9481,109338.0
2022-03-21 13:30:00,48.01,48.06,48.0,48.03,91275.0,45.9481,45.996,45.9386,45.9673,91275.0
2022-03-21 13:35:00,48.03,48.08,48.02,48.07,80985.0,45.9673,46.0151,45.9577,46.0056,80985.0
2022-03-21 13:40:00,48.07,48.07,48.01,48.03,54417.0,46.0056,46.0056,45.9481,45.9673,54417.0
2022-03-21 13:45:00,48.04,48.04,48.01,48.04,73206.0,45.9768,45.9768,45.9481,45.9768,73206.0
2022-03-21 13:50:00,48.04,48.08,48.03,48.05,78375.0,45.9768,46.0151,45.9673,45.9864,78375.0
2022-03-21 13:55:00,48.05,48.05,48.01,48.02,108537.0,45.9864,45.9864,45.9481,45.9577,108537.0
2022-03-21 14:00:00,48.02,48.04,47.97,48.0,116406.0,45.9577,45.9768,45.9099,45.9386,116406.0
2022-03-21 14:05:00,48.0,48.09,47.97,48.08,159930.0,45.9386,46.0247,45.9099,46.0151,159930.0
2022-03-21 14:10:00,48.07,48.1,48.06,48.07,119754.0,46.0056,46.0343,45.996,46.0056,119754.0
2022-03-21 14:15:00,48.07,48.08,48.06,48.07,124236.0,46.0056,46.0151,45.996,46.0056,124236.0
2022-03-21 14:20:00,48.07,48.1,48.02,48.02,141030.0,46.0056,46.0343,45.9577,45.9577,141030.0
2022-03-21 14:25:00,48.01,48.02,47.97,47.98,141186.0,45.9481,45.9577,45.9099,45.9194,141186.0
2022-03-21 14:30:00,47.99,48.05,47.98,48.03,112560.0,45.929,45.9864,45.9194,45.9673,112560.0
2022-03-21 14:35:00,48.03,48.04,47.99,48.02,101442.0,45.9673,45.9768,45.929,45.9577,101442.0
2022-03-21 14:40:00,48.02,48.04,47.99,48.01,126801.0,45.9577,45.9768,45.929,45.9481,126801.0
2022-03-21 14:45:00,48.02,48.05,48.01,48.03,121233.0,45.9577,45.9864,45.9481,45.9673,121233.0
2022-03-21 14:50:00,48.03,48.04,47.95,47.96,132888.0,45.9673,45.9768,45.8907,45.9003,132888.0
2022-03-21 14:55:00,47.96,47.97,47.87,47.89,224151.0,45.9003,45.9099,45.8141,45.8333,224151.0
2022-03-21 15:00:00,47.88,47.94,47.87,47.93,131691.0,45.8237,45.8811,45.8141,45.8716,131691.0
2022-03-21 15:05:00,47.92,47.97,47.92,47.95,142224.0,45.862,45.9099,45.862,45.8907,142224.0
2022-03-21 15:10:00,47.95,47.97,47.92,47.97,140667.0,45.8907,45.9099,45.862,45.9099,140667.0
2022-03-21 15:15:00,47.97,48.0,47.95,47.95,140052.0,45.9099,45.9386,45.8907,45.8907,140052.0
2022-03-21 15:20:00,47.96,47.99,47.93,47.99,105231.0,45.9003,45.929,45.8716,45.929,105231.0
2022-03-21 15:25:00,47.99,48.03,47.99,48.02,148023.0,45.929,45.9673,45.929,45.9577,148023.0
2022-03-21 15:30:00,48.02,48.03,47.99,48.01,141285.0,45.9577,45.9673,45.929,45.9481,141285.0
2022-03-21 15:35:00,48.01,48.04,47.97,47.99,149517.0,45.9481,45.9768,45.9099,45.929,149517.0
2022-03-21 15:40:00,47.99,48.02,47.97,48.02,160101.0,45.929,45.9577,45.9099,45.9577,160101.0
2022-03-21 15:45:00,48.02,48.03,47.99,47.99,167685.0,45.9577,45.9673,45.929,45.929,167685.0
2022-03-21 15:50:00,48.0,48.08,48.0,48.06,335031.0,45.9386,46.0151,45.9386,45.996,335031.0
2022-03-21 15:55:00,48.06,48.11,48.03,48.08,793146.0,45.996,46.0438,45.9673,46.0151,793146.0
2022-03-22 09:30:00,48.2,48.32,48.01,48.13,409701.0,46.13,46.2448,45.9481,46.063,409701.0
2022-03-22 09:35:00,48.13,48.17,48.01,48.01,188886.0,46.063,46.1013,45.9481,45.9481,188886.0
2022-03-22 09:40:00,48.01,48.26,47.98,48.2,202482.0,45.9481,46.1874,45.9194,46.13,202482.0
2022-03-22 09:45:00,48.19,48.21,48.12,48.18,74850.0,46.1204,46.1395,46.0534,46.1108,74850.0
2022-03-22 09:50:00,48.2,48.2,48.08,48.08,89034.0,46.13,46.13,46.0151,46.0151,89034.0
2022-03-22 09:55:00,48.08,48.15,48.03,48.06,98052.0,46.0151,46.0821,45.9673,45.996,98052.0
2022-03-22 10:00:00,48.07,48.09,47.96,47.99,135873.0,46.0056,46.0247,45.9003,45.929,135873.0
2022-03-22 10:05:00,47.99,48.16,47.97,48.1,166050.0,45.929,46.0917,45.9099,46.0343,166050.0
2022-03-22 10:10:00,48.1,48.2,48.1,48.14,135318.0,46.0343,46.13,46.0343,46.0725,135318.0
2022-03-22 10:15:00,48.14,48.16,47.97,47.98,248379.0,46.0725,46.0917,45.9099,45.9194,248379.0
2022-03-22 10:20:00,47.98,47.98,47.85,47.85,364866.0,45.9194,45.9194,45.795,45.795,364866.0
2022-03-22 10:25:00,47.84,47.87,47.78,47.8,386025.0,45.7854,45.8141,45.728,45.7472,386025.0
2022-03-22 10:30:00,47.8,47.81,47.74,47.75,236265.0,45.7472,45.7567,45.6897,45.6993,236265.0
2022-03-22 10:35:00,47.76,47.87,47.75,47.85,255144.0,45.7089,45.8141,45.6993,45.795,255144.0
2022-03-22 10:40:00,47.86,47.89,47.83,47.87,172305.0,45.8046,45.8333,45.7759,45.8141,172305.0
2022-03-22 10:45:00,47.86,47.88,47.78,47.88,120390.0,45.8046,45.8237,45.728,45.8237,120390.0
2022-03-22 10:50:00,47.87,47.9,47.78,47.81,159969.0,45.8141,45.8429,45.728,45.7567,159969.0
2022-03-22 10:55:00,47.81,47.83,47.73,47.77,141666.0,45.7567,45.7759,45.6802,45.7184,141666.0
2022-03-22 11:00:00,47.77,47.77,47.67,47.68,184695.0,45.7184,45.7184,45.6227,45.6323,184695.0
2022-03-22 11:05:00,47.69,47.73,47.66,47.73,172599.0,45.6419,45.6802,45.6132,45.6802,172599.0
2022-03-22 11:10:00,47.72,47.77,47.68,47.76,135300.0,45.6706,45.7184,45.6323,45.7089,135300.0
2022-03-22 11:15:00,47.77,47.82,47.73,47.81,112188.0,45.7184,45.7663,45.6802,45.7567,112188.0
2022-03-22 11:20:00,47.82,47.85,47.78,47.82,108504.0,45.7663,45.795,45.728,45.7663,108504.0
2022-03-22 11:25:00,47.82,47.85,47.81,47.83,91215.0,45.7663,45.795,45.7567,45.7759,91215.0
2022-03-22 11:30:00,47.83,47.83,47.78,47.8,114930.0,45.7759,45.7759,45.728,45.7472,114930.0
2022-03-22 11:35:00,47.8,47.81,47.74,47.8,93180.0,45.7472,45.7567,45.6897,45.7472,93180.0
2022-03-22 11:40:00,47.8,47.83,47.72,47.73,123873.0,45.7472,45.7759,45.6706,45.6802,123873.0
2022-03-22 11:45:00,47.73,47.81,47.73,47.81,103638.0,45.6802,45.7567,45.6802,45.7567,103638.0
2022-03-22 11:50:00,47.81,47.83,47.79,47.81,84033.0,45.7567,45.7759,45.7376,45.7567,84033.0
2022-03-22 11:55:00,47.82,47.84,47.8,47.84,90354.0,45.7663,45.7854,45.7472,45.7854,90354.0
2022-03-22 12:00:00,47.84,47.91,47.84,47.88,123507.0,45.7854,45.8524,45.7854,45.8237,123507.0
2022-03-22 12:05:00,47.88,47.91,47.83,47.84,111183.0,45.8237,45.8524,45.7759,45.7854,111183.0
2022-03-22 12:10:00,47.84,47.85,47.82,47.85,74445.0,45.7854,45.795,45.7663,45.795,74445.0
2022-03-22 12:15:00,47.85,47.92,47.85,47.91,127323.0,45.795,45.862,45.795,45.8524,127323.0
2022-03-22 12:20:00,47.91,47.98,47.9,47.97,105894.0,45.8524,45.9194,45.8429,45.9099,105894.0
2022-03-22 12:25:00,47.98,47.98,47.92,47.93,131064.0,45.9194,45.9194,45.862,45.8716,131064.0
2022-03-22 12:30:00,47.92,47.92,47.89,47.89,91548.0,45.862,45.862,45.8333,45.8333,91548.0
2022-03-22 12:35:00,47.9,47.93,47.86,47.92,83187.0,45.8429,45.8716,45.8046,45.862,83187.0
2022-03-22 12:40:00,47.92,47.98,47.91,47.93,121251.0,45.862,45.9194,45.8524,45.8716,121251.0
2022-03-22 12:45:00,47.92,47.98,47.91,47.95,102564.0,45.862,45.9194,45.8524,45.8907,102564.0
2022-03-22 12:50:00,47.96,47.99,47.95,47.96,55782.0,45.9003,45.929,45.8907,45.9003,55782.0
2022-03-22 12:55:00,47.96,47.96,47.9,47.91,98094.0,45.9003,45.9003,45.8429,45.8524,98094.0
2022-03-22 13:00:00,47.91,47.92,47.88,47.92,51852.0,45.8524,45.862,45.8237,45.862,51852.0
2022-03-22 13:05:00,47.91,47.93,47.89,47.9,64254.0,45.8524,45.8716,45.8333,45.8429,64254.0
2022-03-22 13:10:00,47.9,47.92,47.88,47.92,63267.0,45.8429,45.862,45.8237,45.862,63267.0
2022-03-22 13:15:00,47.91,47.94,47.88,47.88,89757.0,45.8524,45.8811,45.8237,45.8237,89757.0
2022-03-22 13:20:00,47.89,47.9,47.87,47.89,73350.0,45.8333,45.8429,45.8141,45.8333,73350.0
2022-03-22 13:25:00,47.9,47.94,47.89,47.94,78783.0,45.8429,45.8811,45.8333,45.8811,78783.0
2022-03-22 13:30:00,47.94,47.95,47.92,47.95,63633.0,45.8811,45.8907,45.862,45.8907,63633.0
2022-03-22 13:35:00,47.95,47.95,47.87,47.88,84765.0,45.8907,45.8907,45.8141,45.8237,84765.0
2022-03-22 13:40:00,47.88,47.93,47.87,47.93,82590.0,45.8237,45.8716,45.8141,45.8716,82590.0
2022-03-22 13:45:00,47.92,47.95,47.92,47.95,56898.0,45.862,45.8907,45.862,45.8907,56898.0
2022-03-22 13:50:00,47.95,47.99,47.95,47.98,63114.0,45.8907,45.929,45.8907,45.9194,63114.0
2022-03-22 13:55:00,47.97,47.98,47.95,47.96,67824.0,45.9099,45.9194,45.8907,45.9003,67824.0
2022-03-22 14:00:00,47.96,47.98,47.94,47.95,79287.0,45.9003,45.9194,45.8811,45.8907,79287.0
2022-03-22 14:05:00,47.95,47.97,47.93,47.93,75114.0,45.8907,45.9099,45.8716,45.8716,75114.0
2022-03-22 14:10:00,47.93,47.95,47.9,47.91,62301.0,45.8716,45.8907,45.8429,45.8524,62301.0
2022-03-22 14:15:00,47.91,47.91,47.87,47.89,93165.0,45.8524,45.8524,45.8141,45.8333,93165.0
2022-03-22 14:20:00,47.89,47.9,47.87,47.89,85008.0,45.8333,45.8429,45.8141,45.8333,85008.0
2022-03-22 14:25:00,47.89,47.91,47.88,47.89,79527.0,45.8333,45.8524,45.8237,45.8333,79527.0
2022-03-22 14:30:00,47.89,47.93,47.88,47.93,63087.0,45.8333,45.8716,45.8237,45.8716,63087.0
2022-03-22 14:35:00,47.92,47.93,47.89,47.9,63339.0,45.862,45.8716,45.8333,45.8429,63339.0
2022-03-22 14:40:00,47.89,47.9,47.86,47.87,59787.0,45.8333,45.8429,45.8046,45.8141,59787.0
2022-03-22 14:45:00,47.86,47.86,47.79,47.79,106605.0,45.8046,45.8046,45.7376,45.7376,106605.0
2022-03-22 14:50:00,47.79,47.81,47.78,47.79,96555.0,45.7376,45.7567,45.728,45.7376,96555.0
2022-03-22 14:55:00,47.79,47.8,47.75,47.76,94911.0,45.7376,45.7472,45.6993,45.7089,94911.0
2022-03-22 15:00:00,47.76,47.87,47.75,47.86,219051.0,45.7089,45.8141,45.6993,45.8046,219051.0
2022-03-22 15:05:00,47.87,47.88,47.82,47.85,113103.0,45.8141,45.8237,45.7663,45.795,113103.0
2022-03-22 15:10:00,47.85,47.89,47.84,47.89,83949.0,45.795,45.8333,45.7854,45.8333,83949.0
2022-03-22 15:15:00,47.89,47.92,47.88,47.91,170433.0,45.8333,45.862,45.8237,45.8524,170433.0
2022-03-22 15:20:00,47.91,47.93,47.9,47.92,72666.0,45.8524,45.8716,45.8429,45.862,72666.0
2022-03-22 15:25:00,47.92,47.93,47.9,47.91,131355.0,45.862,45.8716,45.8429,45.8524,131355.0
2022-03-22 15:30:00,47.91,47.98,47.91,47.95,215628.0,45.8524,45.9194,45.8524,45.8907,215628.0
2022-03-22 15:35:00,47.95,47.97,47.94,47.97,264465.0,45.8907,45.9099,45.8811,45.9099,264465.0
2022-03-22 15:40:00,47.97,47.98,47.93,47.96,318396.0,45.9099,45.9194,45.8716,45.9003,318396.0
2022-03-22 15:45:00,47.96,48.02,47.96,48.01,314502.0,45.9003,45.9577,45.9003,45.9481,314502.0
2022-03-22 15:50:00,48.01,48.02,47.9,47.9,392547.0,45.9481,45.9577,45.8429,45.8429,392547.0
2022-03-22 15:55:00,47.9,47.96,47.88,47.93,1018230.0,45.8429,45.9003,45.8237,45.8716,1018230.0
2022-03-23 09:30:00,47.71,47.91,47.52,47.8,526740.0,45.661,45.8524,45.4792,45.7472,526740.0
2022-03-23 09:35:00,47.8,47.9,47.77,47.87,151446.0,45.7472,45.8429,45.7184,45.8141,151446.0
2022-03-23 09:40:00,47.86,47.86,47.63,47.66,116310.0,45.8046,45.8046,45.5845,45.6132,116310.0
2022-03-23 09:45:00,47.66,47.67,47.41,47.43,732921.0,45.6132,45.6227,45.3739,45.393,732921.0
2022-03-23 09:50:00,47.42,47.51,47.3,47.45,492627.0,45.3835,45.4696,45.2686,45.4122,492627.0
2022-03-23 09:55:00,47.46,47.6,47.46,47.59,240222.0,45.4218,45.5557,45.4218,45.5462,240222.0
2022-03-23 10:00:00,47.6,47.62,47.53,47.6,239823.0,45.5557,45.5749,45.4887,45.5557,239823.0
2022-03-23 10:05:00,47.61,47.67,47.58,47.61,183342.0,45.5653,45.6227,45.5366,45.5653,183342.0
2022-03-23 10:10:00,47.62,47.64,47.48,47.54,210126.0,45.5749,45.594,45.4409,45.4983,210126.0
2022-03-23 10:15:00,47.54,47.6,47.53,47.6,110691.0,45.4983,45.5557,45.4887,45.5557,110691.0
2022-03-23 10:20:00,47.6,47.68,47.57,47.63,89985.0,45.5557,45.6323,45.527,45.5845,89985.0
2022-03-23 10:25:00,47.64,47.64,47.57,47.59,70065.0,45.594,45.594,45.527,45.5462,70065.0
2022-03-23 10:30:00,47.58,47.59,47.54,47.58,92799.0,45.5366,45.5462,45.4983,45.5366,92799.0
2022-03-23 10:35:00,47.58,47.61,47.51,47.52,59493.0,45.5366,45.5653,45.4696,45.4792,59493.0
2022-03-23 10:40:00,47.52,47.58,47.51,47.56,71772.0,45.4792,45.5366,45.4696,45.5175,71772.0
2022-03-23 10:45:00,47.57,47.6,47.54,47.55,46074.0,45.527,45.5557,45.4983,45.5079,46074.0
2022-03-23 10:50:00,47.55,47.55,47.48,47.51,65925.0,45.5079,45.5079,45.4409,45.4696,65925.0
2022-03-23 10:55:00,47.51,47.58,47.51,47.57,107394.0,45.4696,45.5366,45.4696,45.527,107394.0
2022-03-23 11:00:00,47.57,47.65,47.56,47.62,136890.0,45.527,45.6036,45.5175,45.5749,136890.0
2022-03-23 11:05:00,47.62,47.65,47.59,47.64,157062.0,45.5749,45.6036,45.5462,45.594,157062.0
2022-03-23 11:10:00,47.64,47.67,47.6,47.66,81441.0,45.594,45.6227,45.5557,45.6132,81441.0
2022-03-23 11:15:00,47.65,47.68,47.62,47.63,70884.0,45.6036,45.6323,45.5749,45.5845,70884.0
2022-03-23 11:20:00,47.62,47.62,47.57,47.61,62658.0,45.5749,45.5749,45.527,45.5653,62658.0
2022-03-23 11:25:00,47.61,47.62,47.58,47.61,58914.0,45.5653,45.5749,45.5366,45.5653,58914.0
2022-03-23 11:30:00,47.6,47.61,47.57,47.59,56652.0,45.5557,45.5653,45.527,45.5462,56652.0
2022-03-23 11:35:00,47.59,47.59,47.51,47.51,78810.0,45.5462,45.5462,45.4696,45.4696,78810.0
2022-03-23 11:40:00,47.51,47.53,47.5,47.51,51486.0,45.4696,45.4887,45.46,45.4696,51486.0
2022-03-23 11:45:00,47.51,47.55,47.51,47.52,49917.0,45.4696,45.5079,45.4696,45.4792,49917.0
2022-03-23 11:50:00,47.53,47.54,47.46,47.48,47763.0,45.4887,45.4983,45.4218,45.4409,47763.0
2022-03-23 11:55:00,47.47,47.48,47.37,47.38,71343.0,45.4313,45.4409,45.3356,45.3452,71343.0
2022-03-23 12:00:00,47.38,47.45,47.37,47.45,81699.0,45.3452,45.4122,45.3356,45.4122,81699.0
2022-03-23 12:05:00,47.45,47.47,47.42,47.43,137433.0,45.4122,45.4313,45.3835,45.393,137433.0
2022-03-23 12:10:00,47.43,47.44,47.37,47.41,135705.0,45.393,45.4026,45.3356,45.3739,135705.0
2022-03-23 12:15:00,47.42,47.45,47.4,47.41,93678.0,45.3835,45.4122,45.3643,45.3739,93678.0
2022-03-23 12:20:00,47.41,47.41,47.35,47.36,194910.0,45.3739,45.3739,45.3165,45.326,194910.0
2022-03-23 12:25:00,47.36,47.37,47.34,47.36,112932.0,45.326,45.3356,45.3069,45.326,112932.0
2022-03-23 12:30:00,47.36,47.37,47.29,47.33,168921.0,45.326,45.3356,45.2591,45.2973,168921.0
2022-03-23 12:35:00,47.33,47.34,47.32,47.33,117138.0,45.2973,45.3069,45.2878,45.2973,117138.0
2022-03-23 12:40:00,47.32,47.39,47.32,47.36,102798.0,45.2878,45.3548,45.2878,45.326,102798.0
2022-03-23 12:45:00,47.36,47.37,47.31,47.31,105699.0,45.326,45.3356,45.2782,45.2782,105699.0
2022-03-23 12:50:00,47.32,47.32,47.27,47.28,129174.0,45.2878,45.2878,45.2399,45.2495,129174.0
2022-03-23 12:55:00,47.28,47.29,47.23,47.24,150123.0,45.2495,45.2591,45.2016,45.2112,150123.0
2022-03-23 13:00:00,47.24,47.25,47.2,47.23,228177.0,45.2112,45.2208,45.1729,45.2016,228177.0
2022-03-23 13:05:00,47.22,47.23,47.17,47.21,200988.0,45.1921,45.2016,45.1442,45.1825,200988.0
2022-03-23 13:10:00,47.21,47.24,47.19,47.19,138162.0,45.1825,45.2112,45.1633,45.1633,138162.0
2022-03-23 13:15:00,47.19,47.25,47.19,47.2,139968.0,45.1633,45.2208,45.1633,45.1729,139968.0
2022-03-23 13:20:00,47.19,47.25,47.19,47.24,93981.0,45.1633,45.2208,45.1633,45.2112,93981.0
2022-03-23 13:25:00,47.23,47.23,47.19,47.21,163689.0,45.2016,45.2016,45.1633,45.1825,163689.0
2022-03-23 13:30:00,47.21,47.22,47.17,47.21,120681.0,45.1825,45.1921,45.1442,45.1825,120681.0
2022-03-23 13:35:00,47.21,47.24,47.21,47.22,68481.0,45.1825,45.2112,45.1825,45.1921,68481.0
2022-03-23 13:40:00,47.22,47.23,47.2,47.22,89094.0,45.1921,45.2016,45.1729,45.1921,89094.0
2022-03-23 13:45:00,47.22,47.23,47.17,47.22,83691.0,45.1921,45.2016,45.1442,45.1921,83691.0
2022-03-23 13:50:00,47.21,47.27,47.21,47.26,76053.0,45.1825,45.2399,45.1825,45.2303,76053.0
2022-03-23 13:55:00,47.26,47.28,47.24,47.26,69876.0,45.2303,45.2495,45.2112,45.2303,69876.0
2022-03-23 14:00:00,47.25,47.28,47.25,47.28,54411.0,45.2208,45.2495,45.2208,45.2495,54411.0
2022-03-23 14:05:00,47.28,47.31,47.28,47.29,91188.0,45.2495,45.2782,45.2495,45.2591,91188.0
2022-03-23 14:10:00,47.3,47.34,47.28,47.32,75357.0,45.2686,45.3069,45.2495,45.2878,75357.0
2022-03-23 14:15:00,47.33,47.38,47.32,47.37,119997.0,45.2973,45.3452,45.2878,45.3356,119997.0
2022-03-23 14:20:00,47.37,47.37,47.33,47.33,129135.0,45.3356,45.3356,45.2973,45.2973,129135.0
2022-03-23 14:25:00,47.33,47.34,47.29,47.31,86622.0,45.2973,45.3069,45.2591,45.2782,86622.0
2022-03-23 14:30:00,47.32,47.32,47.28,47.29,74859.0,45.2878,45.2878,45.2495,45.2591,74859.0
2022-03-23 14:35:00,47.28,47.3,47.25,47.29,99999.0,45.2495,45.2686,45.2208,45.2591,99999.0
2022-03-23 14:40:00,47.29,47.29,47.26,47.26,74322.0,45.2591,45.2591,45.2303,45.2303,74322.0
2022-03-23 14:45:00,47.26,47.28,47.25,47.26,99291.0,45.2303,45.2495,45.2208,45.2303,99291.0
2022-03-23 14:50:00,47.25,47.29,47.25,47.28,191310.0,45.2208,45.2591,45.2208,45.2495,191310.0
2022-03-23 14:55:00,47.28,47.3,47.22,47.26,314304.0,45.2495,45.2686,45.1921,45.2303,314304.0
2022-03-23 15:00:00,47.26,47.32,47.25,47.31,81861.0,45.2303,45.2878,45.2208,45.2782,81861.0
2022-03-23 15:05:00,47.31,47.32,47.29,47.31,84087.0,45.2782,45.2878,45.2591,45.2782,84087.0
2022-03-23 15:10:00,47.31,47.35,47.3,47.35,84423.0,45.2782,45.3165,45.2686,45.3165,84423.0
2022-03-23 15:15:00,47.35,47.41,47.35,47.38,141732.0,45.3165,45.3739,45.3165,45.3452,141732.0
2022-03-23 15:20:00,47.38,47.38,47.35,47.35,84729.0,45.3452,45.3452,45.3165,45.3165,84729.0
2022-03-23 15:25:00,47.35,47.4,47.35,47.4,94227.0,45.3165,45.3643,45.3165,45.3643,94227.0
2022-03-23 15:30:00,47.39,47.39,47.35,47.37,117801.0,45.3548,45.3548,45.3165,45.3356,117801.0
2022-03-23 15:35:00,47.37,47.37,47.3,47.3,161061.0,45.3356,45.3356,45.2686,45.2686,161061.0
2022-03-23 15:40:00,47.29,47.36,47.26,47.36,216909.0,45.2591,45.326,45.2303,45.326,216909.0
2022-03-23 15:45:00,47.36,47.41,47.34,47.37,311811.0,45.326,45.3739,45.3069,45.3356,311811.0
2022-03-23 15:50:00,47.37,47.39,47.32,47.36,343503.0,45.3356,45.3548,45.2878,45.326,343503.0
2022-03-23 15:55:00,47.36,47.4,47.31,47.31,669477.0,45.326,45.3643,45.2782,45.2782,669477.0
2022-03-24 09:30:00,47.46,47.6,47.3,47.53,480318.0,45.4218,45.5557,45.2686,45.4887,480318.0
2022-03-24 09:35:00,47.52,47.57,47.48,47.54,133593.0,45.4792,45.527,45.4409,45.4983,133593.0
2022-03-24 09:40:00,47.54,47.54,47.45,47.48,79725.0,45.4983,45.4983,45.4122,45.4409,79725.0
2022-03-24 09:45:00,47.48,47.66,47.46,47.63,169035.0,45.4409,45.6132,45.4218,45.5845,169035.0
2022-03-24 09:50:00,47.64,47.7,47.56,47.63,149199.0,45.594,45.6514,45.5175,45.5845,149199.0
2022-03-24 09:55:00,47.63,47.73,47.59,47.71,101814.0,45.5845,45.6802,45.5462,45.661,101814.0
2022-03-24 10:00:00,47.7,47.71,47.61,47.69,85803.0,45.6514,45.661,45.5653,45.6419,85803.0
2022-03-24 10:05:00,47.69,47.71,47.64,47.69,71322.0,45.6419,45.661,45.594,45.6419,71322.0
2022-03-24 10:10:00,47.69,47.78,47.66,47.76,99441.0,45.6419,45.728,45.6132,45.7089,99441.0
2022-03-24 10:15:00,47.77,47.8,47.71,47.71,90966.0,45.7184,45.7472,45.661,45.661,90966.0
2022-03-24 10:20:00,47.73,47.75,47.69,47.73,75297.0,45.6802,45.6993,45.6419,45.6802,75297.0
2022-03-24 10:25:00,47.74,47.75,47.66,47.68,130491.0,45.6897,45.6993,45.6132,45.6323,130491.0
2022-03-24 10:30:00,47.68,47.72,47.64,47.64,66081.0,45.6323,45.6706,45.594,45.594,66081.0
2022-03-24 10:35:00,47.63,47.64,47.59,47.61,49746.0,45.5845,45.594,45.5462,45.5653,49746.0
2022-03-24 10:40:00,47.61,47.62,47.57,47.62,72006.0,45.5653,45.5749,45.527,45.5749,72006.0
2022-03-24 10:45:00,47.61,47.61,47.53,47.54,68814.0,45.5653,45.5653,45.4887,45.4983,68814.0
2022-03-24 10:50:00,47.54,47.56,47.5,47.51,52005.0,45.4983,45.5175,45.46,45.4696,52005.0
2022-03-24 10:55:00,47.51,47.51,47.46,47.48,92565.0,45.4696,45.4696,45.4218,45.4409,92565.0
2022-03-24 11:00:00,47.48,47.62,47.48,47.53,111258.0,45.4409,45.5749,45.4409,45.4887,111258.0
2022-03-24 11:05:00,47.53,47.58,47.52,47.53,48156.0,45.4887,45.5366,45.4792,45.4887,48156.0
2022-03-24 11:10:00,47.54,47.55,47.51,47.52,45966.0,45.4983,45.5079,45.4696,45.4792,45966.0
2022-03-24 11:15:00,47.53,47.58,47.52,47.58,123951.0,45.4887,45.5366,45.4792,45.5366,123951.0
2022-03-24 11:20:00,47.59,47.59,47.51,47.52,56175.0,45.5462,45.5462,45.4696,45.4792,56175.0
2022-03-24 11:25:00,47.53,47.57,47.5,47.56,54651.0,45.4887,45.527,45.46,45.5175,54651.0
2022-03-24 11:30:00,47.57,47.57,47.5,47.51,67116.0,45.527,45.527,45.46,45.4696,67116.0
2022-03-24 11:35:00,47.51,47.53,47.5,47.5,38691.0,45.4696,45.4887,45.46,45.46,38691.0
2022-03-24 11:40:00,47.5,47.56,47.5,47.56,67272.0,45.46,45.5175,45.46,45.5175,67272.0
2022-03-24 11:45:00,47.56,47.56,47.53,47.55,43182.0,45.5175,45.5175,45.4887,45.5079,43182.0
2022-03-24 11:50:00,47.55,47.58,47.55,47.56,52683.0,45.5079,45.5366,45.5079,45.5175,52683.0
2022-03-24 11:55:00,47.55,47.57,47.53,47.54,40995.0,45.5079,45.527,45.4887,45.4983,40995.0
2022-03-24 12:00:00,47.54,47.57,47.52,47.53,47643.0,45.4983,45.527,45.4792,45.4887,47643.0
2022-03-24 12:05:00,47.53,47.54,47.48,47.5,54978.0,45.4887,45.4983,45.4409,45.46,54978.0
2022-03-24 12:10:00,47.5,47.5,47.46,47.46,40569.0,45.46,45.46,45.4218,45.4218,40569.0
2022-03-24 12:15:00,47.46,47.47,47.38,47.38,52884.0,45.4218,45.4313,45.3452,45.3452,52884.0
2022-03-24 12:20:00,47.38,47.39,47.32,47.32,84246.0,45.3452,45.3548,45.2878,45.2878,84246.0
2022-03-24 12:25:00,47.32,47.33,47.29,47.3,63249.0,45.2878,45.2973,45.2591,45.2686,63249.0
2022-03-24 12:30:00,47.3,47.35,47.3,47.33,59817.0,45.2686,45.3165,45.2686,45.2973,59817.0
2022-03-24 12:35:00,47.34,47.37,47.32,47.37,93357.0,45.3069,45.3356,45.2878,45.3356,93357.0
2022-03-24 12:40:00,47.37,47.37,47.33,47.36,36453.0,45.3356,45.3356,45.2973,45.326,36453.0
2022-03-24 12:45:00,47.36,47.36,47.33,47.35,31527.0,45.326,45.326,45.2973,45.3165,31527.0
2022-03-24 12:50:00,47.36,47.39,47.36,47.39,34764.0,45.326,45.3548,45.326,45.3548,34764.0
2022-03-24 12:55:00,47.38,47.41,47.37,47.41,51270.0,45.3452,45.3739,45.3356,45.3739,51270.0
2022-03-24 13:00:00,47.4,47.43,47.39,47.41,82056.0,45.3643,45.393,45.3548,45.3739,82056.0
2022-03-24 13:05:00,47.42,47.44,47.4,47.41,44808.0,45.3835,45.4026,45.3643,45.3739,44808.0
2022-03-24 13:10:00,47.43,47.45,47.42,47.44,31488.0,45.393,45.4122,45.3835,45.4026,31488.0
2022-03-24 13:15:00,47.45,47.49,47.44,47.48,48420.0,45.4122,45.4505,45.4026,45.4409,48420.0
2022-03-24 13:20:00,47.49,47.54,47.49,47.53,111852.0,45.4505,45.4983,45.4505,45.4887,111852.0
2022-03-24 13:25:00,47.53,47.61,47.53,47.61,197280.0,45.4887,45.5653,45.4887,45.5653,197280.0
2022-03-24 13:30:00,47.61,47.61,47.55,47.56,111138.0,45.5653,45.5653,45.5079,45.5175,111138.0
2022-03-24 13:35:00,47.55,47.56,47.52,47.54,49752.0,45.5079,45.5175,45.4792,45.4983,49752.0
2022-03-24 13:40:00,47.53,47.57,47.53,47.55,47271.0,45.4887,45.527,45.4887,45.5079,47271.0
2022-03-24 13:45:00,47.55,47.59,47.55,47.59,42933.0,45.5079,45.5462,45.5079,45.5462,42933.0
2022-03-24 13:50:00,47.58,47.59,47.56,47.57,48822.0,45.5366,45.5462,45.5175,45.527,48822.0
2022-03-24 13:55:00,47.57,47.58,47.55,47.58,33342.0,45.527,45.5366,45.5079,45.5366,33342.0
2022-03-24 14:00:00,47.58,47.62,47.58,47.61,76701.0,45.5366,45.5749,45.5366,45.5653,76701.0
2022-03-24 14:05:00,47.61,47.97,47.6,47.63,148719.0,45.5653,45.9099,45.5557,45.5845,148719.0
2022-03-24 14:10:00,47.62,47.62,47.56,47.58,59493.0,45.5749,45.5749,45.5175,45.5366,59493.0
2022-03-24 14:15:00,47.58,47.59,47.57,47.58,42960.0,45.5366,45.5462,45.527,45.5366,42960.0
2022-03-24 14:20:00,47.58,47.58,47.55,47.57,34098.0,45.5366,45.5366,45.5079,45.527,34098.0
2022-03-24 14:25:00,47.57,47.58,47.56,47.57,40338.0,45.527,45.5366,45.5175,45.527,40338.0
2022-03-24 14:30:00,47.57,47.57,47.53,47.54,42927.0,45.527,45.527,45.4887,45.4983,42927.0
2022-03-24 14:35:00,47.54,47.6,47.53,47.59,71802.0,45.4983,45.5557,45.4887,45.5462,71802.0
2022-03-24 14:40:00,47.59,47.59,47.57,47.57,29961.0,45.5462,45.5462,45.527,45.527,29961.0
2022-03-24 14:45:00,47.57,47.57,47.53,47.56,90606.0,45.527,45.527,45.4887,45.5175,90606.0
2022-03-24 14:50:00,47.55,47.58,47.54,47.54,120978.0,45.5079,45.5366,45.4983,45.4983,120978.0
2022-03-24 14:55:00,47.55,47.56,47.53,47.53,54252.0,45.5079,45.5175,45.4887,45.4887,54252.0
2022-03-24 15:00:00,47.53,47.55,47.52,47.54,78045.0,45.4887,45.5079,45.4792,45.4983,78045.0
2022-03-24 15:05:00,47.55,47.59,47.53,47.57,96381.0,45.5079,45.5462,45.4887,45.527,96381.0
2022-03-24 15:10:00,47.57,47.62,47.57,47.62,64866.0,45.527,45.5749,45.527,45.5749,64866.0
2022-03-24 15:15:00,47.62,47.64,47.6,47.63,71649.0,45.5749,45.594,45.5557,45.5845,71649.0
2022-03-24 15:20:00,47.64,47.71,47.64,47.71,79740.0,45.594,45.661,45.594,45.661,79740.0
2022-03-24 15:25:00,47.71,47.72,47.69,47.71,109305.0,45.661,45.6706,45.6419,45.661,109305.0
2022-03-24 15:30:00,47.71,47.73,47.66,47.69,102825.0,45.661,45.6802,45.6132,45.6419,102825.0
2022-03-24 15:35:00,47.69,47.7,47.65,47.67,152412.0,45.6419,45.6514,45.6036,45.6227,152412.0
2022-03-24 15:40:00,47.67,47.68,47.6,47.62,195414.0,45.6227,45.6323,45.5557,45.5749,195414.0
2022-03-24 15:45:00,47.62,47.67,47.62,47.66,148821.0,45.5749,45.6227,45.5749,45.6132,148821.0
2022-03-24 15:50:00,47.67,47.7,47.65,47.66,218793.0,45.6227,45.6514,45.6036,45.6132,218793.0
2022-03-24 15:55:00,47.66,47.66,47.58,47.61,937326.0,45.6132,45.6132,45.5366,45.5653,937326.0
2022-03-25 09:30:00,47.82,47.82,47.58,47.65,322308.0,45.7663,45.7663,45.5366,45.6036,322308.0
2022-03-25 09:35:00,47.65,47.7,47.51,47.63,287748.0,45.6036,45.6514,45.4696,45.5845,287748.0
2022-03-25 09:40:00,47.63,47.64,47.52,47.6,127371.0,45.5845,45.594,45.4792,45.5557,127371.0
2022-03-25 09:45:00,47.59,47.65,47.53,47.63,79548.0,45.5462,45.6036,45.4887,45.5845,79548.0
2022-03-25 09:50:00,47.65,47.69,47.6,47.64,123462.0,45.6036,45.6419,45.5557,45.594,123462.0
2022-03-25 09:55:00,47.64,47.7,47.62,47.67,73413.0,45.594,45.6514,45.5749,45.6227,73413.0
2022-03-25 10:00:00,47.67,47.74,47.64,47.73,95028.0,45.6227,45.6897,45.594,45.6802,95028.0
2022-03-25 10:05:00,47.74,47.8,47.71,47.8,89274.0,45.6897,45.7472,45.661,45.7472,89274.0
2022-03-25 10:10:00,47.8,47.84,47.75,47.76,132849.0,45.7472,45.7854,45.6993,45.7089,132849.0
2022-03-25 10:15:00,47.75,47.82,47.75,47.81,98757.0,45.6993,45.7663,45.6993,45.7567,98757.0
2022-03-25 10:20:00,47.82,47.92,47.78,47.88,192642.0,45.7663,45.862,45.728,45.8237,192642.0
2022-03-25 10:25:00,47.88,47.9,47.84,47.88,83451.0,45.8237,45.8429,45.7854,45.8237,83451.0
2022-03-25 10:30:00,47.88,47.98,47.83,47.91,152718.0,45.8237,45.9194,45.7759,45.8524,152718.0
2022-03-25 10:35:00,47.91,47.93,47.86,47.9,76428.0,45.8524,45.8716,45.8046,45.8429,76428.0
2022-03-25 10:40:00,47.9,47.94,47.88,47.92,70020.0,45.8429,45.8811,45.8237,45.862,70020.0
2022-03-25 10:45:00,47.91,47.91,47.87,47.89,53994.0,45.8524,45.8524,45.8141,45.8333,53994.0
2022-03-25 10:50:00,47.89,47.89,47.82,47.87,63975.0,45.8333,45.8333,45.7663,45.8141,63975.0
2022-03-25 10:55:00,47.87,47.88,47.79,47.8,56301.0,45.8141,45.8237,45.7376,45.7472,56301.0
2022-03-25 11:00:00,47.81,47.83,47.74,47.74,86736.0,45.7567,45.7759,45.6897,45.6897,86736.0
2022-03-25 11:05:00,47.73,47.75,47.66,47.68,89526.0,45.6802,45.6993,45.6132,45.6323,89526.0
2022-03-25 11:10:00,47.66,47.66,47.54,47.55,53091.0,45.6132,45.6132,45.4983,45.5079,53091.0
2022-03-25 11:15:00,47.56,47.58,47.42,47.45,194229.0,45.5175,45.5366,45.3835,45.4122,194229.0
2022-03-25 11:20:00,47.46,47.52,47.46,47.5,63987.0,45.4218,45.4792,45.4218,45.46,63987.0
2022-03-25 11:25:00,47.51,47.53,47.45,47.48,118047.0,45.4696,45.4887,45.4122,45.4409,118047.0
2022-03-25 11:30:00,47.49,47.49,47.42,47.47,93012.0,45.4505,45.4505,45.3835,45.4313,93012.0
2022-03-25 11:35:00,47.48,47.54,47.48,47.51,51132.0,45.4409,45.4983,45.4409,45.4696,51132.0
2022-03-25 11:40:00,47.51,47.55,47.46,47.48,75276.0,45.4696,45.5079,45.4218,45.4409,75276.0
2022-03-25 11:45:00,47.49,47.49,47.44,47.44,67620.0,45.4505,45.4505,45.4026,45.4026,67620.0
2022-03-25 11:50:00,47.44,47.51,47.42,47.48,92973.0,45.4026,45.4696,45.3835,45.4409,92973.0
2022-03-25 11:55:00,47.49,47.49,47.43,47.47,35799.0,45.4505,45.4505,45.393,45.4313,35799.0
2022-03-25 12:00:00,47.46,47.56,47.46,47.56,56958.0,45.4218,45.5175,45.4218,45.5175,56958.0
2022-03-25 12:05:00,47.56,47.57,47.53,47.56,62322.0,45.5175,45.527,45.4887,45.5175,62322.0
2022-03-25 12:10:00,47.56,47.58,47.55,47.55,50694.0,45.5175,45.5366,45.5079,45.5079,50694.0
2022-03-25 12:15:00,47.55,47.58,47.55,47.56,55191.0,45.5079,45.5366,45.5079,45.5175,55191.0
2022-03-25 12:20:00,47.56,47.58,47.53,47.57,50157.0,45.5175,45.5366,45.4887,45.527,50157.0
2022-03-25 12:25:00,47.57,47.58,47.55,47.56,75351.0,45.527,45.5366,45.5079,45.5175,75351.0
2022-03-25 12:30:00,47.57,47.58,47.54,47.56,45294.0,45.527,45.5366,45.4983,45.5175,45294.0
2022-03-25 12:35:00,47.56,47.57,47.48,47.49,37437.0,45.5175,45.527,45.4409,45.4505,37437.0
2022-03-25 12:40:00,47.49,47.55,47.49,47.53,44034.0,45.4505,45.5079,45.4505,45.4887,44034.0
2022-03-25 12:45:00,47.53,47.55,47.52,47.53,44256.0,45.4887,45.5079,45.4792,45.4887,44256.0
2022-03-25 12:50:00,47.53,47.54,47.49,47.5,51117.0,45.4887,45.4983,45.4505,45.46,51117.0
2022-03-25 12:55:00,47.51,47.52,47.49,47.51,40518.0,45.4696,45.4792,45.4505,45.4696,40518.0
2022-03-25 13:00:00,47.51,47.52,47.48,47.51,50289.0,45.4696,45.4792,45.4409,45.4696,50289.0
2022-03-25 13:05:00,47.52,47.58,47.52,47.56,50841.0,45.4792,45.5366,45.4792,45.5175,50841.0
2022-03-25 13:10:00,47.55,47.55,47.5,47.51,72924.0,45.5079,45.5079,45.46,45.4696,72924.0
2022-03-25 13:15:00,47.52,47.56,47.51,47.56,32805.0,45.4792,45.5175,45.4696,45.5175,32805.0
2022-03-25 13:20:00,47.55,47.59,47.52,47.54,107289.0,45.5079,45.5462,45.4792,45.4983,107289.0
2022-03-25 13:25:00,47.55,47.6,47.55,47.6,67368.0,45.5079,45.5557,45.5079,45.5557,67368.0
2022-03-25 13:30:00,47.6,47.6,47.58,47.59,39699.0,45.5557,45.5557,45.5366,45.5462,39699.0
2022-03-25 13:35:00,47.6,47.66,47.6,47.66,62217.0,45.5557,45.6132,45.5557,45.6132,62217.0
2022-03-25 13:40:00,47.66,47.67,47.61,47.64,65952.0,45.6132,45.6227,45.5653,45.594,65952.0
2022-03-25 13:45:00,47.64,47.68,47.64,47.67,43488.0,45.594,45.6323,45.594,45.6227,43488.0
2022-03-25 13:50:00,47.68,47.73,47.68,47.71,94509.0,45.6323,45.6802,45.6323,45.661,94509.0
2022-03-25 13:55:00,47.72,47.74,47.71,47.72,100782.0,45.6706,45.6897,45.661,45.6706,100782.0
2022-03-25 14:00:00,47.71,47.72,47.69,47.71,65703.0,45.661,45.6706,45.6419,45.661,65703.0
2022-03-25 14:05:00,47.71,47.73,47.71,47.73,73830.0,45.661,45.6802,45.661,45.6802,73830.0
2022-03-25 14:10:00,47.74,47.75,47.72,47.74,31755.0,45.6897,45.6993,45.6706,45.6897,31755.0
2022-03-25 14:15:00,47.74,47.75,47.7,47.71,53859.0,45.6897,45.6993,45.6514,45.661,53859.0
2022-03-25 14:20:00,47.7,47.72,47.69,47.7,62754.0,45.6514,45.6706,45.6419,45.6514,62754.0
2022-03-25 14:25:00,47.7,47.72,47.69,47.7,48759.0,45.6514,45.6706,45.6419,45.6514,48759.0
2022-03-25 14:30:00,47.7,47.7,47.66,47.67,51615.0,45.6514,45.6514,45.6132,45.6227,51615.0
2022-03-25 14:35:00,47.67,47.7,47.66,47.67,33744.0,45.6227,45.6514,45.6132,45.6227,33744.0
2022-03-25 14:40:00,47.67,47.71,47.67,47.71,71202.0,45.6227,45.661,45.6227,45.661,71202.0
2022-03-25 14:45:00,47.71,47.72,47.7,47.71,52680.0,45.661,45.6706,45.6514,45.661,52680.0
2022-03-25 14:50:00,47.72,47.73,47.7,47.72,52512.0,45.6706,45.6802,45.6514,45.6706,52512.0
2022-03-25 14:55:00,47.72,47.76,47.71,47.75,124320.0,45.6706,45.7089,45.661,45.6993,124320.0
2022-03-25 15:00:00,47.75,47.76,47.74,47.75,118830.0,45.6993,45.7089,45.6897,45.6993,118830.0
2022-03-25 15:05:00,47.76,47.76,47.74,47.75,135087.0,45.7089,45.7089,45.6897,45.6993,135087.0
2022-03-25 15:10:00,47.75,47.78,47.74,47.78,112347.0,45.6993,45.728,45.6897,45.728,112347.0
2022-03-25 15:15:00,47.78,47.79,47.74,47.75,118566.0,45.728,45.7376,45.6897,45.6993,118566.0
2022-03-25 15:20:00,47.75,47.76,47.7,47.72,132948.0,45.6993,45.7089,45.6514,45.6706,132948.0
2022-03-25 15:25:00,47.73,47.74,47.68,47.69,145494.0,45.6802,45.6897,45.6323,45.6419,145494.0
2022-03-25 15:30:00,47.69,47.7,47.67,47.69,161361.0,45.6419,45.6514,45.6227,45.6419,161361.0
2022-03-25 15:35:00,47.69,47.72,47.68,47.68,108648.0,45.6419,45.6706,45.6323,45.6323,108648.0
2022-03-25 15:40:00,47.68,47.73,47.68,47.69,175455.0,45.6323,45.6802,45.6323,45.6419,175455.0
2022-03-25 15:45:00,47.69,47.71,47.63,47.66,247941.0,45.6419,45.661,45.5845,45.6132,247941.0
2022-03-25 15:50:00,47.67,47.73,47.65,47.72,334455.0,45.6227,45.6802,45.6036,45.6706,334455.0
2022-03-25 15:55:00,47.72,47.83,47.68,47.81,751059.0,45.6706,45.7759,45.6323,45.7567,751059.0
2022-03-28 09:30:00,47.83,47.91,47.79,47.88,449196.0,45.7759,45.8524,45.7376,45.8237,449196.0
2022-03-28 09:35:00,47.89,47.91,47.79,47.83,177249.0,45.8333,45.8524,45.7376,45.7759,177249.0
2022-03-28 09:40:00,47.83,47.86,47.77,47.83,169746.0,45.7759,45.8046,45.7184,45.7759,169746.0
2022-03-28 09:45:00,47.82,47.97,47.8,47.97,154929.0,45.7663,45.9099,45.7472,45.9099,154929.0
2022-03-28 09:50:00,47.98,48.0,47.94,47.97,131580.0,45.9194,45.9386,45.8811,45.9099,131580.0
2022-03-28 09:55:00,47.97,48.03,47.9,48.0,162663.0,45.9099,45.9673,45.8429,45.9386,162663.0
2022-03-28 10:00:00,47.99,48.07,47.96,48.07,105339.0,45.929,46.0056,45.9003,46.0056,105339.0
2022-03-28 10:05:00,48.05,48.08,48.0,48.02,133920.0,45.9864,46.0151,45.9386,45.9577,133920.0
2022-03-28 10:10:00,48.01,48.05,47.99,48.04,128712.0,45.9481,45.9864,45.929,45.9768,128712.0
2022-03-28 10:15:00,48.04,48.16,48.03,48.14,170799.0,45.9768,46.0917,45.9673,46.0725,170799.0
2022-03-28 10:20:00,48.15,48.23,48.14,48.22,265704.0,46.0821,46.1587,46.0725,46.1491,265704.0
2022-03-28 10:25:00,48.22,48.23,48.14,48.17,176859.0,46.1491,46.1587,46.0725,46.1013,176859.0
2022-03-28 10:30:00,48.17,48.22,48.16,48.21,194205.0,46.1013,46.1491,46.0917,46.1395,194205.0
2022-03-28 10:35:00,48.21,48.25,48.19,48.19,115167.0,46.1395,46.1778,46.1204,46.1204,115167.0
2022-03-28 10:40:00,48.2,48.22,48.17,48.2,132231.0,46.13,46.1491,46.1013,46.13,132231.0
2022-03-28 10:45:00,48.2,48.23,48.19,48.2,132960.0,46.13,46.1587,46.1204,46.13,132960.0
2022-03-28 10:50:00,48.2,48.27,48.2,48.21,92571.0,46.13,46.197,46.13,46.1395,92571.0
2022-03-28 10:55:00,48.23,48.3,48.22,48.3,111690.0,46.1587,46.2257,46.1491,46.2257,111690.0
2022-03-28 11:00:00,48.29,48.3,48.2,48.28,138465.0,46.2161,46.2257,46.13,46.2065,138465.0
2022-03-28 11:05:00,48.27,48.3,48.26,48.28,113205.0,46.197,46.2257,46.1874,46.2065,113205.0
2022-03-28 11:10:00,48.28,48.28,48.26,48.27,116661.0,46.2065,46.2065,46.1874,46.197,116661.0
2022-03-28 11:15:00,48.27,48.29,48.24,48.28,140544.0,46.197,46.2161,46.1683,46.2065,140544.0
2022-03-28 11:20:00,48.28,48.33,48.26,48.29,236040.0,46.2065,46.2544,46.1874,46.2161,236040.0
2022-03-28 11:25:00,48.29,48.31,48.26,48.31,158199.0,46.2161,46.2352,46.1874,46.2352,158199.0
2022-03-28 11:30:00,48.32,48.32,48.26,48.3,96030.0,46.2448,46.2448,46.1874,46.2257,96030.0
2022-03-28 11:35:00,48.29,48.31,48.29,48.3,92397.0,46.2161,46.2352,46.2161,46.2257,92397.0
2022-03-28 11:40:00,48.3,48.38,48.28,48.34,237540.0,46.2257,46.3022,46.2065,46.264,237540.0
2022-03-28 11:45:00,48.34,48.37,48.31,48.31,143052.0,46.264,46.2927,46.2352,46.2352,143052.0
2022-03-28 11:50:00,48.31,48.34,48.29,48.32,97368.0,46.2352,46.264,46.2161,46.2448,97368.0
2022-03-28 11:55:00,48.31,48.35,48.31,48.34,182148.0,46.2352,46.2735,46.2352,46.264,182148.0
2022-03-28 12:00:00,48.34,48.39,48.33,48.39,85797.0,46.264,46.3118,46.2544,46.3118,85797.0
2022-03-28 12:05:00,48.38,48.41,48.37,48.39,90105.0,46.3022,46.331,46.2927,46.3118,90105.0
2022-03-28 12:10:00,48.39,48.44,48.38,48.43,160713.0,46.3118,46.3597,46.3022,46.3501,160713.0
2022-03-28 12:15:00,48.43,48.46,48.42,48.46,130347.0,46.3501,46.3788,46.3405,46.3788,130347.0
2022-03-28 12:20:00,48.46,48.47,48.43,48.44,113679.0,46.3788,46.3884,46.3501,46.3597,113679.0
2022-03-28 12:25:00,48.45,48.46,48.42,48.45,73848.0,46.3692,46.3788,46.3405,46.3692,73848.0
2022-03-28 12:30:00,48.45,48.48,48.44,48.47,103860.0,46.3692,46.3979,46.3597,46.3884,103860.0
2022-03-28 12:35:00,48.47,48.49,48.47,48.49,62424.0,46.3884,46.4075,46.3884,46.4075,62424.0
2022-03-28 12:40:00,48.49,48.54,48.48,48.53,174465.0,46.4075,46.4554,46.3979,46.4458,174465.0
2022-03-28 12:45:00,48.53,48.55,48.51,48.55,94842.0,46.4458,46.4649,46.4267,46.4649,94842.0
2022-03-28 12:50:00,48.55,48.57,48.54,48.56,108297.0,46.4649,46.4841,46.4554,46.4745,108297.0
2022-03-28 12:55:00,48.56,48.58,48.55,48.58,172977.0,46.4745,46.4937,46.4649,46.4937,172977.0
2022-03-28 13:00:00,48.58,48.6,48.55,48.57,167889.0,46.4937,46.5128,46.4649,46.4841,167889.0
2022-03-28 13:05:00,48.57,48.58,48.55,48.56,201948.0,46.4841,46.4937,46.4649,46.4745,201948.0
2022-03-28 13:10:00,48.56,48.59,48.55,48.58,213402.0,46.4745,46.5032,46.4649,46.4937,213402.0
2022-03-28 13:15:00,48.57,48.59,48.57,48.58,106074.0,46.4841,46.5032,46.4841,46.4937,106074.0
2022-03-28 13:20:00,48.58,48.61,48.58,48.61,63510.0,46.4937,46.5224,46.4937,46.5224,63510.0
2022-03-28 13:25:00,48.6,48.61,48.57,48.59,111978.0,46.5128,46.5224,46.4841,46.5032,111978.0
2022-03-28 13:30:00,48.59,48.59,48.56,48.57,107610.0,46.5032,46.5032,46.4745,46.4841,107610.0
2022-03-28 13:35:00,48.57,48.57,48.44,48.44,92529.0,46.4841,46.4841,46.3597,46.3597,92529.0
2022-03-28 13:40:00,48.44,48.44,48.36,48.37,109074.0,46.3597,46.3597,46.2831,46.2927,109074.0
2022-03-28 13:45:00,48.37,48.43,48.35,48.42,71256.0,46.2927,46.3501,46.2735,46.3405,71256.0
2022-03-28 13:50:00,48.42,48.44,48.4,48.44,63231.0,46.3405,46.3597,46.3214,46.3597,63231.0
2022-03-28 13:55:00,48.43,48.45,48.43,48.44,67623.0,46.3501,46.3692,46.3501,46.3597,67623.0
2022-03-28 14:00:00,48.44,48.45,48.42,48.44,57981.0,46.3597,46.3692,46.3405,46.3597,57981.0
2022-03-28 14:05:00,48.44,48.45,48.43,48.43,51621.0,46.3597,46.3692,46.3501,46.3501,51621.0
2022-03-28 14:10:00,48.44,48.5,48.44,48.5,81171.0,46.3597,46.4171,46.3597,46.4171,81171.0
2022-03-28 14:15:00,48.5,48.5,48.46,48.48,85584.0,46.4171,46.4171,46.3788,46.3979,85584.0
2022-03-28 14:20:00,48.47,48.5,48.47,48.48,62613.0,46.3884,46.4171,46.3884,46.3979,62613.0
2022-03-28 14:25:00,48.47,48.49,48.45,48.48,67179.0,46.3884,46.4075,46.3692,46.3979,67179.0
2022-03-28 14:30:00,48.47,48.51,48.46,48.51,112521.0,46.3884,46.4267,46.3788,46.4267,112521.0
2022-03-28 14:35:00,48.51,48.51,48.47,48.48,307989.0,46.4267,46.4267,46.3884,46.3979,307989.0
2022-03-28 14:40:00,48.48,48.58,48.48,48.56,164412.0,46.3979,46.4937,46.3979,46.4745,164412.0
2022-03-28 14:45:00,48.56,48.59,48.55,48.59,95181.0,46.4745,46.5032,46.4649,46.5032,95181.0
2022-03-28 14:50:00,48.59,48.62,48.58,48.61,107358.0,46.5032,46.5319,46.4937,46.5224,107358.0
2022-03-28 14:55:00,48.61,48.63,48.58,48.6,109668.0,46.5224,46.5415,46.4937,46.5128,109668.0
2022-03-28 15:00:00,48.59,48.59,48.54,48.55,344544.0,46.5032,46.5032,46.4554,46.4649,344544.0
2022-03-28 15:05:00,48.55,48.61,48.54,48.6,183321.0,46.4649,46.5224,46.4554,46.5128,183321.0
2022-03-28 15:10:00,48.61,48.62,48.59,48.6,126993.0,46.5224,46.5319,46.5032,46.5128,126993.0
2022-03-28 15:15:00,48.6,48.64,48.59,48.59,147714.0,46.5128,46.5511,46.5032,46.5032,147714.0
2022-03-28 15:20:00,48.59,48.65,48.58,48.65,233358.0,46.5032,46.5606,46.4937,46.5606,233358.0
2022-03-28 15:25:00,48.65,48.66,48.61,48.64,207276.0,46.5606,46.5702,46.5224,46.5511,207276.0
2022-03-28 15:30:00,48.64,48.66,48.62,48.66,212190.0,46.5511,46.5702,46.5319,46.5702,212190.0
2022-03-28 15:35:00,48.66,48.69,48.65,48.65,376068.0,46.5702,46.5989,46.5606,46.5606,376068.0
2022-03-28 15:40:00,48.65,48.66,48.59,48.64,434931.0,46.5606,46.5702,46.5032,46.5511,434931.0
2022-03-28 15:45:00,48.64,48.67,48.62,48.66,309603.0,46.5511,46.5798,46.5319,46.5702,309603.0
2022-03-28 15:50:00,48.66,48.66,48.58,48.65,506979.0,46.5702,46.5702,46.4937,46.5606,506979.0
2022-03-28 15:55:00,48.65,48.69,48.62,48.66,887280.0,46.5606,46.5989,46.5319,46.5702,887280.0
2022-03-29 09:30:00,48.87,49.08,48.75,49.02,723276.0,46.7712,46.9722,46.6564,46.9148,723276.0
2022-03-29 09:35:00,49.02,49.1,48.76,48.96,209634.0,46.9148,46.9913,46.6659,46.8573,209634.0
2022-03-29 09:40:00,48.97,49.0,48.88,48.96,335286.0,46.8669,46.8956,46.7808,46.8573,335286.0
2022-03-29 09:45:00,48.97,49.05,48.87,49.05,253332.0,46.8669,46.9435,46.7712,46.9435,253332.0
2022-03-29 09:50:00,49.06,49.09,48.98,49.03,250017.0,46.953,46.9818,46.8765,46.9243,250017.0
2022-03-29 09:55:00,49.03,49.19,49.02,49.19,251013.0,46.9243,47.0775,46.9148,47.0775,251013.0
2022-03-29 10:00:00,49.19,49.31,49.13,49.29,284022.0,47.0775,47.1923,47.02,47.1732,284022.0
2022-03-29 10:05:00,49.28,49.37,49.2,49.21,474777.0,47.1636,47.2497,47.087,47.0966,474777.0
2022-03-29 10:10:00,49.19,49.33,49.15,49.28,218265.0,47.0775,47.2114,47.0392,47.1636,218265.0
2022-03-29 10:15:00,49.3,49.33,49.14,49.16,152313.0,47.1827,47.2114,47.0296,47.0487,152313.0
2022-03-29 10:20:00,49.16,49.16,49.02,49.09,143688.0,47.0487,47.0487,46.9148,46.9818,143688.0
2022-03-29 10:25:00,49.1,49.11,49.04,49.09,108039.0,46.9913,47.0009,46.9339,46.9818,108039.0
2022-03-29 10:30:00,49.08,49.21,49.08,49.1,167067.0,46.9722,47.0966,46.9722,46.9913,167067.0
2022-03-29 10:35:00,49.09,49.11,49.03,49.1,99711.0,46.9818,47.0009,46.9243,46.9913,99711.0
2022-03-29 10:40:00,49.11,49.12,49.04,49.04,135720.0,47.0009,47.0105,46.9339,46.9339,135720.0
2022-03-29 10:45:00,49.04,49.1,49.01,49.1,174702.0,46.9339,46.9913,46.9052,46.9913,174702.0
2022-03-29 10:50:00,49.1,49.14,49.08,49.13,116604.0,46.9913,47.0296,46.9722,47.02,116604.0
2022-03-29 10:55:00,49.13,49.25,49.12,49.22,117735.0,47.02,47.1349,47.0105,47.1062,117735.0
2022-03-29 11:00:00,49.22,49.23,49.1,49.12,96957.0,47.1062,47.1157,46.9913,47.0105,96957.0
2022-03-29 11:05:00,49.12,49.14,49.1,49.13,61455.0,47.0105,47.0296,46.9913,47.02,61455.0
2022-03-29 11:10:00,49.13,49.13,49.06,49.09,399306.0,47.02,47.02,46.953,46.9818,399306.0
2022-03-29 11:15:00,49.1,49.19,49.08,49.16,111852.0,46.9913,47.0775,46.9722,47.0487,111852.0
2022-03-29 11:20:00,49.15,49.19,49.14,49.16,101706.0,47.0392,47.0775,47.0296,47.0487,101706.0
2022-03-29 11:25:00,49.16,49.19,49.11,49.18,106224.0,47.0487,47.0775,47.0009,47.0679,106224.0
2022-03-29 11:30:00,49.19,49.29,49.19,49.25,135714.0,47.0775,47.1732,47.0775,47.1349,135714.0
2022-03-29 11:35:00,49.24,49.26,49.18,49.22,112926.0,47.1253,47.1444,47.0679,47.1062,112926.0
2022-03-29 11:40:00,49.22,49.28,49.21,49.27,143730.0,47.1062,47.1636,47.0966,47.154,143730.0
2022-03-29 11:45:00,49.27,49.27,49.19,49.26,79167.0,47.154,47.154,47.0775,47.1444,79167.0
2022-03-29 11:50:00,49.25,49.26,49.2,49.23,48567.0,47.1349,47.1444,47.087,47.1157,48567.0
2022-03-29 11:55:00,49.23,49.23,49.2,49.22,55647.0,47.1157,47.1157,47.087,47.1062,55647.0
2022-03-29 12:00:00,49.22,49.23,49.17,49.19,85038.0,47.1062,47.1157,47.0583,47.0775,85038.0
2022-03-29 12:05:00,49.2,49.21,49.13,49.13,120321.0,47.087,47.0966,47.02,47.02,120321.0
2022-03-29 12:10:00,49.14,49.15,49.1,49.13,68895.0,47.0296,47.0392,46.9913,47.02,68895.0
2022-03-29 12:15:00,49.14,49.14,49.11,49.12,86598.0,47.0296,47.0296,47.0009,47.0105,86598.0
2022-03-29 12:20:00,49.12,49.12,49.08,49.08,98739.0,47.0105,47.0105,46.9722,46.9722,98739.0
2022-03-29 12:25:00,49.08,49.08,48.99,49.0,91698.0,46.9722,46.9722,46.886,46.8956,91698.0
2022-03-29 12:30:00,49.0,49.0,48.9,48.92,95181.0,46.8956,46.8956,46.7999,46.8191,95181.0
2022-03-29 12:35:00,48.91,48.95,48.88,48.95,85041.0,46.8095,46.8478,46.7808,46.8478,85041.0
2022-03-29 12:40:00,48.96,49.0,48.95,48.99,70539.0,46.8573,46.8956,46.8478,46.886,70539.0
2022-03-29 12:45:00,48.99,49.02,48.98,48.99,70446.0,46.886,46.9148,46.8765,46.886,70446.0
2022-03-29 12:50:00,48.99,48.99,48.9,48.9,96579.0,46.886,46.886,46.7999,46.7999,96579.0
2022-03-29 12:55:00,48.9,48.93,48.88,48.91,96876.0,46.7999,46.8286,46.7808,46.8095,96876.0
2022-03-29 13:00:00,48.9,48.95,48.89,48.95,63519.0,46.7999,46.8478,46.7903,46.8478,63519.0
2022-03-29 13:05:00,48.95,48.97,48.94,48.96,102258.0,46.8478,46.8669,46.8382,46.8573,102258.0
2022-03-29 13:10:00,48.96,48.97,48.94,48.95,92178.0,46.8573,46.8669,46.8382,46.8478,92178.0
2022-03-29 13:15:00,48.95,48.95,48.92,48.92,80757.0,46.8478,46.8478,46.8191,46.8191,80757.0
2022-03-29 13:20:00,48.92,48.92,48.79,48.8,112269.0,46.8191,46.8191,46.6946,46.7042,112269.0
2022-03-29 13:25:00,48.8,48.9,48.8,48.9,81120.0,46.7042,46.7999,46.7042,46.7999,81120.0
2022-03-29 13:30:00,48.9,48.9,48.82,48.84,138756.0,46.7999,46.7999,46.7233,46.7425,138756.0
2022-03-29 13:35:00,48.84,48.86,48.82,48.83,166446.0,46.7425,46.7616,46.7233,46.7329,166446.0
2022-03-29 13:40:00,48.83,48.88,48.83,48.86,124530.0,46.7329,46.7808,46.7329,46.7616,124530.0
2022-03-29 13:45:00,48.86,48.92,48.8,48.91,89169.0,46.7616,46.8191,46.7042,46.8095,89169.0
2022-03-29 13:50:00,48.9,48.9,48.86,48.88,72633.0,46.7999,46.7999,46.7616,46.7808,72633.0
2022-03-29 13:55:00,48.89,48.93,48.88,48.91,126108.0,46.7903,46.8286,46.7808,46.8095,126108.0
2022-03-29 14:00:00,48.91,48.97,48.9,48.95,65199.0,46.8095,46.8669,46.7999,46.8478,65199.0
2022-03-29 14:05:00,48.95,48.96,48.92,48.96,112284.0,46.8478,46.8573,46.8191,46.8573,112284.0
2022-03-29 14:10:00,48.96,48.97,48.94,48.97,59565.0,46.8573,46.8669,46.8382,46.8669,59565.0
2022-03-29 14:15:00,48.97,48.97,48.92,48.94,78549.0,46.8669,46.8669,46.8191,46.8382,78549.0
2022-03-29 14:20:00,48.93,49.0,48.92,48.95,102813.0,46.8286,46.8956,46.8191,46.8478,102813.0
2022-03-29 14:25:00,48.95,49.0,48.95,49.0,75060.0,46.8478,46.8956,46.8478,46.8956,75060.0
2022-03-29 14:30:00,49.0,49.03,48.99,49.02,101688.0,46.8956,46.9243,46.886,46.9148,101688.0
2022-03-29 14:35:00,49.02,49.04,49.01,49.01,74931.0,46.9148,46.9339,46.9052,46.9052,74931.0
2022-03-29 14:40:00,49.02,49.04,49.01,49.01,92280.0,46.9148,46.9339,46.9052,46.9052,92280.0
2022-03-29 14:45:00,49.01,49.03,48.98,49.01,125019.0,46.9052,46.9243,46.8765,46.9052,125019.0
2022-03-29 14:50:00,49.0,49.01,48.96,49.0,72954.0,46.8956,46.9052,46.8573,46.8956,72954.0
2022-03-29 14:55:00,49.0,49.03,48.98,49.01,125409.0,46.8956,46.9243,46.8765,46.9052,125409.0
2022-03-29 15:00:00,49.0,49.08,49.0,49.08,128343.0,46.8956,46.9722,46.8956,46.9722,128343.0
2022-03-29 15:05:00,49.08,49.09,49.05,49.07,175362.0,46.9722,46.9818,46.9435,46.9626,175362.0
2022-03-29 15:10:00,49.07,49.12,49.06,49.07,169041.0,46.9626,47.0105,46.953,46.9626,169041.0
2022-03-29 15:15:00,49.08,49.08,48.98,49.0,184872.0,46.9722,46.9722,46.8765,46.8956,184872.0
2022-03-29 15:20:00,49.01,49.06,48.99,49.03,123396.0,46.9052,46.953,46.886,46.9243,123396.0
2022-03-29 15:25:00,49.03,49.08,49.03,49.08,186222.0,46.9243,46.9722,46.9243,46.9722,186222.0
2022-03-29 15:30:00,49.08,49.09,49.02,49.09,157152.0,46.9722,46.9818,46.9148,46.9818,157152.0
2022-03-29 15:35:00,49.09,49.1,49.05,49.05,140592.0,46.9818,46.9913,46.9435,46.9435,140592.0
2022-03-29 15:40:00,49.05,49.11,49.03,49.1,212094.0,46.9435,47.0009,46.9243,46.9913,212094.0
2022-03-29 15:45:00,49.1,49.13,49.08,49.11,226209.0,46.9913,47.02,46.9722,47.0009,226209.0
2022-03-29 15:50:00,49.11,49.13,49.05,49.06,347013.0,47.0009,47.02,46.9435,46.953,347013.0
2022-03-29 15:55:00,49.06,49.11,49.03,49.09,1181301.0,46.953,47.0009,46.9243,46.9818,1181301.0
2022-03-30 09:30:00,49.04,49.25,49.01,49.23,563787.0,46.9339,47.1349,46.9052,47.1157,563787.0
2022-03-30 09:35:00,49.22,49.29,49.15,49.16,178530.0,47.1062,47.1732,47.0392,47.0487,178530.0
2022-03-30 09:40:00,49.16,49.22,49.08,49.13,159309.0,47.0487,47.1062,46.9722,47.02,159309.0
2022-03-30 09:45:00,49.13,49.31,49.1,49.29,162924.0,47.02,47.1923,46.9913,47.1732,162924.0
2022-03-30 09:50:00,49.3,49.49,49.29,49.44,403050.0,47.1827,47.3646,47.1732,47.3167,403050.0
2022-03-30 09:55:00,49.44,49.44,49.29,49.38,175140.0,47.3167,47.3167,47.1732,47.2593,175140.0
2022-03-30 10:00:00,49.39,49.51,49.34,49.45,232908.0,47.2689,47.3837,47.221,47.3263,232908.0
2022-03-30 10:05:00,49.45,49.46,49.31,49.37,116526.0,47.3263,47.3359,47.1923,47.2497,116526.0
2022-03-30 10:10:00,49.37,49.38,49.3,49.31,117438.0,47.2497,47.2593,47.1827,47.1923,117438.0
2022-03-30 10:15:00,49.3,49.33,49.25,49.32,74874.0,47.1827,47.2114,47.1349,47.2019,74874.0
2022-03-30 10:20:00,49.32,49.38,49.28,49.35,171822.0,47.2019,47.2593,47.1636,47.2306,171822.0
2022-03-30 10:25:00,49.35,49.37,49.3,49.31,183792.0,47.2306,47.2497,47.1827,47.1923,183792.0
2022-03-30 10:30:00,49.32,49.38,49.31,49.37,118458.0,47.2019,47.2593,47.1923,47.2497,118458.0
2022-03-30 10:35:00,49.38,49.38,49.26,49.31,111453.0,47.2593,47.2593,47.1444,47.1923,111453.0
2022-03-30 10:40:00,49.31,49.41,49.28,49.41,121401.0,47.1923,47.288,47.1636,47.288,121401.0
2022-03-30 10:45:00,49.41,49.48,49.41,49.48,117156.0,47.288,47.355,47.288,47.355,117156.0
2022-03-30 10:50:00,49.47,49.53,49.45,49.49,130125.0,47.3454,47.4029,47.3263,47.3646,130125.0
2022-03-30 10:55:00,49.49,49.5,49.38,49.45,144144.0,47.3646,47.3741,47.2593,47.3263,144144.0
2022-03-30 11:00:00,49.46,49.51,49.44,49.48,143826.0,47.3359,47.3837,47.3167,47.355,143826.0
2022-03-30 11:05:00,49.48,49.52,49.47,49.51,98835.0,47.355,47.3933,47.3454,47.3837,98835.0
2022-03-30 11:10:00,49.5,49.51,49.38,49.38,133134.0,47.3741,47.3837,47.2593,47.2593,133134.0
2022-03-30 11:15:00,49.39,49.49,49.38,49.47,98568.0,47.2689,47.3646,47.2593,47.3454,98568.0
2022-03-30 11:20:00,49.47,49.53,49.47,49.53,136191.0,47.3454,47.4029,47.3454,47.4029,136191.0
2022-03-30 11:25:00,49.53,49.58,49.52,49.54,130614.0,47.4029,47.4507,47.3933,47.4124,130614.0
2022-03-30 11:30:00,49.55,49.57,49.53,49.56,140379.0,47.422,47.4411,47.4029,47.4316,140379.0
2022-03-30 11:35:00,49.55,49.59,49.53,49.55,112521.0,47.422,47.4603,47.4029,47.422,112521.0
2022-03-30 11:40:00,49.56,49.67,49.56,49.65,304293.0,47.4316,47.5368,47.4316,47.5177,304293.0
2022-03-30 11:45:00,49.66,49.71,49.66,49.71,157131.0,47.5273,47.5751,47.5273,47.5751,157131.0
2022-03-30 11:50:00,49.71,49.71,49.65,49.69,158220.0,47.5751,47.5751,47.5177,47.556,158220.0
2022-03-30 11:55:00,49.7,49.7,49.64,49.7,183447.0,47.5656,47.5656,47.5081,47.5656,183447.0
2022-03-30 12:00:00,49.7,49.77,49.7,49.76,148092.0,47.5656,47.6325,47.5656,47.623,148092.0
2022-03-30 12:05:00,49.76,49.77,49.68,49.69,155589.0,47.623,47.6325,47.5464,47.556,155589.0
2022-03-30 12:10:00,49.7,49.79,49.69,49.79,211431.0,47.5656,47.6517,47.556,47.6517,211431.0
2022-03-30 12:15:00,49.79,49.79,49.7,49.72,156720.0,47.6517,47.6517,47.5656,47.5847,156720.0
2022-03-30 12:20:00,49.72,49.74,49.68,49.7,178524.0,47.5847,47.6038,47.5464,47.5656,178524.0
2022-03-30 12:25:00,49.7,49.77,49.7,49.77,159945.0,47.5656,47.6325,47.5656,47.6325,159945.0
2022-03-30 12:30:00,49.76,49.76,49.68,49.71,132018.0,47.623,47.623,47.5464,47.5751,132018.0
2022-03-30 12:35:00,49.72,49.72,49.67,49.67,108171.0,47.5847,47.5847,47.5368,47.5368,108171.0
2022-03-30 12:40:00,49.68,49.7,49.65,49.67,106284.0,47.5464,47.5656,47.5177,47.5368,106284.0
2022-03-30 12:45:00,49.67,49.67,49.63,49.63,123162.0,47.5368,47.5368,47.4986,47.4986,123162.0
2022-03-30 12:50:00,49.63,49.69,49.62,49.68,106464.0,47.4986,47.556,47.489,47.5464,106464.0
2022-03-30 12:55:00,49.69,49.69,49.65,49.67,119133.0,47.556,47.556,47.5177,47.5368,119133.0
2022-03-30 13:00:00,49.67,49.7,49.64,49.66,134721.0,47.5368,47.5656,47.5081,47.5273,134721.0
2022-03-30 13:05:00,49.66,49.66,49.61,49.64,131640.0,47.5273,47.5273,47.4794,47.5081,131640.0
2022-03-30 13:10:00,49.64,49.65,49.61,49.63,98970.0,47.5081,47.5177,47.4794,47.4986,98970.0
2022-03-30 13:15:00,49.63,49.66,49.62,49.63,100119.0,47.4986,47.5273,47.489,47.4986,100119.0
2022-03-30 13:20:00,49.63,49.65,49.61,49.63,111666.0,47.4986,47.5177,47.4794,47.4986,111666.0
2022-03-30 13:25:00,49.62,49.68,49.62,49.67,80772.0,47.489,47.5464,47.489,47.5368,80772.0
2022-03-30 13:30:00,49.67,49.7,49.66,49.67,113358.0,47.5368,47.5656,47.5273,47.5368,113358.0
2022-03-30 13:35:00,49.67,49.72,49.64,49.71,116172.0,47.5368,47.5847,47.5081,47.5751,116172.0
2022-03-30 13:40:00,49.71,49.74,49.69,49.74,97581.0,47.5751,47.6038,47.556,47.6038,97581.0
2022-03-30 13:45:00,49.74,49.75,49.7,49.73,118599.0,47.6038,47.6134,47.5656,47.5943,118599.0
2022-03-30 13:50:00,49.73,49.74,49.7,49.74,141516.0,47.5943,47.6038,47.5656,47.6038,141516.0
2022-03-30 13:55:00,49.73,49.77,49.71,49.77,159681.0,47.5943,47.6325,47.5751,47.6325,159681.0
2022-03-30 14:00:00,49.77,49.85,49.77,49.84,306513.0,47.6325,47.7091,47.6325,47.6995,306513.0
2022-03-30 14:05:00,49.84,49.91,49.83,49.9,229101.0,47.6995,47.7665,47.69,47.757,229101.0
2022-03-30 14:10:00,49.91,49.93,49.86,49.92,174789.0,47.7665,47.7857,47.7187,47.7761,174789.0
2022-03-30 14:15:00,49.92,49.94,49.89,49.91,167328.0,47.7761,47.7952,47.7474,47.7665,167328.0
2022-03-30 14:20:00,49.91,49.96,49.9,49.96,181611.0,47.7665,47.8144,47.757,47.8144,181611.0
2022-03-30 14:25:00,49.96,49.96,49.93,49.95,227766.0,47.8144,47.8144,47.7857,47.8048,227766.0
2022-03-30 14:30:00,49.95,50.06,49.92,49.98,855006.0,47.8048,47.9101,47.7761,47.8335,855006.0
2022-03-30 14:35:00,49.98,49.98,49.91,49.91,153948.0,47.8335,47.8335,47.7665,47.7665,153948.0
2022-03-30 14:40:00,49.91,49.91,49.81,49.85,241002.0,47.7665,47.7665,47.6708,47.7091,241002.0
2022-03-30 14:45:00,49.85,49.88,49.84,49.88,187974.0,47.7091,47.7378,47.6995,47.7378,187974.0
2022-03-30 14:50:00,49.87,49.92,49.87,49.92,126591.0,47.7283,47.7761,47.7283,47.7761,126591.0
2022-03-30 14:55:00,49.93,49.96,49.89,49.93,197190.0,47.7857,47.8144,47.7474,47.7857,197190.0
2022-03-30 15:00:00,49.94,49.95,49.89,49.94,153990.0,47.7952,47.8048,47.7474,47.7952,153990.0
2022-03-30 15:05:00,49.94,50.0,49.87,49.9,291459.0,47.7952,47.8527,47.7283,47.757,291459.0
2022-03-30 15:10:00,49.9,49.91,49.85,49.88,155109.0,47.757,47.7665,47.7091,47.7378,155109.0
2022-03-30 15:15:00,49.89,49.89,49.82,49.86,179301.0,47.7474,47.7474,47.6804,47.7187,179301.0
2022-03-30 15:20:00,49.86,49.88,49.79,49.81,211596.0,47.7187,47.7378,47.6517,47.6708,211596.0
2022-03-30 15:25:00,49.81,49.85,49.8,49.84,192237.0,47.6708,47.7091,47.6613,47.6995,192237.0
2022-03-30 15:30:00,49.85,49.86,49.81,49.84,231456.0,47.7091,47.7187,47.6708,47.6995,231456.0
2022-03-30 15:35:00,49.84,49.89,49.83,49.84,284727.0,47.6995,47.7474,47.69,47.6995,284727.0
2022-03-30 15:40:00,49.84,49.85,49.76,49.76,276168.0,47.6995,47.7091,47.623,47.623,276168.0
2022-03-30 15:45:00,49.77,49.87,49.76,49.84,408633.0,47.6325,47.7283,47.623,47.6995,408633.0
2022-03-30 15:50:00,49.84,49.86,49.76,49.79,470559.0,47.6995,47.7187,47.623,47.6517,470559.0
2022-03-30 15:55:00,49.79,50.0,49.79,49.96,1847910.0,47.6517,47.8527,47.6517,47.8144,1847910.0
2022-03-31 09:30:00,49.6,50.03,49.39,49.87,978369.0,47.4698,47.8814,47.2689,47.7283,978369.0
2022-03-31 09:35:00,49.87,49.92,49.79,49.92,393126.0,47.7283,47.7761,47.6517,47.7761,393126.0
2022-03-31 09:40:00,49.92,50.03,49.89,49.89,199626.0,47.7761,47.8814,47.7474,47.7474,199626.0
2022-03-31 09:45:00,49.9,50.03,49.81,49.99,182598.0,47.757,47.8814,47.6708,47.8431,182598.0
2022-03-31 09:50:00,49.98,50.06,49.98,50.05,308298.0,47.8335,47.9101,47.8335,47.9005,308298.0
2022-03-31 09:55:00,50.05,50.15,50.03,50.14,256158.0,47.9005,47.9962,47.8814,47.9867,256158.0
2022-03-31 10:00:00,50.15,50.18,50.03,50.03,231498.0,47.9962,48.0249,47.8814,47.8814,231498.0
2022-03-31 10:05:00,50.03,50.1,49.97,50.08,227922.0,47.8814,47.9484,47.824,47.9292,227922.0
2022-03-31 10:10:00,50.08,50.13,50.03,50.07,313656.0,47.9292,47.9771,47.8814,47.9197,313656.0
2022-03-31 10:15:00,50.07,50.11,49.92,49.93,767268.0,47.9197,47.9579,47.7761,47.7857,767268.0
2022-03-31 10:20:00,49.93,50.05,49.88,49.92,430458.0,47.7857,47.9005,47.7378,47.7761,430458.0
2022-03-31 10:25:00,49.92,49.95,49.86,49.86,145368.0,47.7761,47.8048,47.7187,47.7187,145368.0
2022-03-31 10:30:00,49.85,49.91,49.77,49.9,155442.0,47.7091,47.7665,47.6325,47.757,155442.0
2022-03-31 10:35:00,49.91,49.92,49.86,49.91,97983.0,47.7665,47.7761,47.7187,47.7665,97983.0
2022-03-31 10:40:00,49.92,49.93,49.86,49.9,113502.0,47.7761,47.7857,47.7187,47.757,113502.0
2022-03-31 10:45:00,49.9,49.95,49.88,49.94,107223.0,47.757,47.8048,47.7378,47.7952,107223.0
2022-03-31 10:50:00,49.94,49.98,49.88,49.92,101208.0,47.7952,47.8335,47.7378,47.7761,101208.0
2022-03-31 10:55:00,49.93,49.93,49.83,49.92,146781.0,47.7857,47.7857,47.69,47.7761,146781.0
2022-03-31 11:00:00,49.92,49.98,49.88,49.96,98040.0,47.7761,47.8335,47.7378,47.8144,98040.0
2022-03-31 11:05:00,49.94,50.07,49.94,49.95,183069.0,47.7952,47.9197,47.7952,47.8048,183069.0
2022-03-31 11:10:00,49.95,50.0,49.95,49.97,90441.0,47.8048,47.8527,47.8048,47.824,90441.0
2022-03-31 11:15:00,49.97,50.03,49.94,50.01,113109.0,47.824,47.8814,47.7952,47.8622,113109.0
2022-03-31 11:20:00,50.01,50.06,49.99,50.03,141687.0,47.8622,47.9101,47.8431,47.8814,141687.0
2022-03-31 11:25:00,50.03,50.03,49.88,49.88,116697.0,47.8814,47.8814,47.7378,47.7378,116697.0
2022-03-31 11:30:00,49.88,49.88,49.83,49.87,155970.0,47.7378,47.7378,47.69,47.7283,155970.0
2022-03-31 11:35:00,49.87,49.87,49.85,49.87,162909.0,47.7283,47.7283,47.7091,47.7283,162909.0
2022-03-31 11:40:00,49.88,49.95,49.88,49.94,101610.0,47.7378,47.8048,47.7378,47.7952,101610.0
2022-03-31 11:45:00,49.94,49.96,49.9,49.94,91902.0,47.7952,47.8144,47.757,47.7952,91902.0
2022-03-31 11:50:00,49.94,49.99,49.91,49.96,130749.0,47.7952,47.8431,47.7665,47.8144,130749.0
2022-03-31 11:55:00,49.95,50.02,49.95,50.0,105255.0,47.8048,47.8718,47.8048,47.8527,105255.0
2022-03-31 12:00:00,50.0,50.01,49.93,49.93,108393.0,47.8527,47.8622,47.7857,47.7857,108393.0
2022-03-31 12:05:00,49.93,49.97,49.9,49.95,145434.0,47.7857,47.824,47.757,47.8048,145434.0
2022-03-31 12:10:00,49.96,49.96,49.88,49.9,96528.0,47.8144,47.8144,47.7378,47.757,96528.0
2022-03-31 12:15:00,49.9,49.95,49.89,49.92,72225.0,47.757,47.8048,47.7474,47.7761,72225.0
2022-03-31 12:20:00,49.92,49.92,49.89,49.9,96213.0,47.7761,47.7761,47.7474,47.757,96213.0
2022-03-31 12:25:00,49.9,49.94,49.89,49.94,127872.0,47.757,47.7952,47.7474,47.7952,127872.0
2022-03-31 12:30:00,49.94,49.98,49.93,49.97,67845.0,47.7952,47.8335,47.7857,47.824,67845.0
2022-03-31 12:35:00,49.97,50.01,49.95,50.0,97965.0,47.824,47.8622,47.8048,47.8527,97965.0
2022-03-31 12:40:00,50.0,50.03,49.98,50.03,76392.0,47.8527,47.8814,47.8335,47.8814,76392.0
2022-03-31 12:45:00,50.03,50.05,49.98,50.01,133656.0,47.8814,47.9005,47.8335,47.8622,133656.0
2022-03-31 12:50:00,50.01,50.01,49.95,49.97,88587.0,47.8622,47.8622,47.8048,47.824,88587.0
2022-03-31 12:55:00,49.97,49.98,49.9,49.93,102951.0,47.824,47.8335,47.757,47.7857,102951.0
2022-03-31 13:00:00,49.93,49.93,49.89,49.89,73242.0,47.7857,47.7857,47.7474,47.7474,73242.0
2022-03-31 13:05:00,49.88,49.92,49.88,49.9,85665.0,47.7378,47.7761,47.7378,47.757,85665.0
2022-03-31 13:10:00,49.91,49.94,49.9,49.92,50493.0,47.7665,47.7952,47.757,47.7761,50493.0
2022-03-31 13:15:00,49.92,49.93,49.88,49.92,74715.0,47.7761,47.7857,47.7378,47.7761,74715.0
2022-03-31 13:20:00,49.92,49.94,49.91,49.92,81012.0,47.7761,47.7952,47.7665,47.7761,81012.0
2022-03-31 13:25:00,49.91,49.97,49.91,49.96,74163.0,47.7665,47.824,47.7665,47.8144,74163.0
2022-03-31 13:30:00,49.96,49.98,49.94,49.98,124620.0,47.8144,47.8335,47.7952,47.8335,124620.0
2022-03-31 13:35:00,49.97,50.03,49.95,50.02,168411.0,47.824,47.8814,47.8048,47.8718,168411.0
2022-03-31 13:40:00,50.02,50.05,50.0,50.02,240534.0,47.8718,47.9005,47.8527,47.8718,240534.0
2022-03-31 13:45:00,50.02,50.04,49.99,50.01,196017.0,47.8718,47.891,47.8431,47.8622,196017.0
2022-03-31 13:50:00,50.01,50.06,50.01,50.05,102297.0,47.8622,47.9101,47.8622,47.9005,102297.0
2022-03-31 13:55:00,50.04,50.05,50.0,50.02,96330.0,47.891,47.9005,47.8527,47.8718,96330.0
2022-03-31 14:00:00,50.02,50.06,50.01,50.06,80220.0,47.8718,47.9101,47.8622,47.9101,80220.0
2022-03-31 14:05:00,50.06,50.07,50.0,50.04,116058.0,47.9101,47.9197,47.8527,47.891,116058.0
2022-03-31 14:10:00,50.04,50.04,49.97,49.98,121095.0,47.891,47.891,47.824,47.8335,121095.0
2022-03-31 14:15:00,49.98,49.99,49.95,49.96,81729.0,47.8335,47.8431,47.8048,47.8144,81729.0
2022-03-31 14:20:00,49.97,50.01,49.96,49.99,116934.0,47.824,47.8622,47.8144,47.8431,116934.0
2022-03-31 14:25:00,49.99,50.0,49.96,50.0,109230.0,47.8431,47.8527,47.8144,47.8527,109230.0
2022-03-31 14:30:00,50.0,50.0,49.89,49.89,127983.0,47.8527,47.8527,47.7474,47.7474,127983.0
2022-03-31 14:35:00,49.9,49.93,49.89,49.9,87366.0,47.757,47.7857,47.7474,47.757,87366.0
2022-03-31 14:40:00,49.91,49.92,49.89,49.91,81912.0,47.7665,47.7761,47.7474,47.7665,81912.0
2022-03-31 14:45:00,49.9,49.94,49.9,49.91,127878.0,47.757,47.7952,47.757,47.7665,127878.0
2022-03-31 14:50:00,49.91,49.94,49.9,49.93,76410.0,47.7665,47.7952,47.757,47.7857,76410.0
2022-03-31 14:55:00,49.93,49.96,49.91,49.95,93993.0,47.7857,47.8144,47.7665,47.8048,93993.0
2022-03-31 15:00:00,49.95,49.98,49.95,49.96,133446.0,47.8048,47.8335,47.8048,47.8144,133446.0
2022-03-31 15:05:00,49.96,49.96,49.9,49.93,110517.0,47.8144,47.8144,47.757,47.7857,110517.0
2022-03-31 15:10:00,49.93,49.94,49.89,49.9,102822.0,47.7857,47.7952,47.7474,47.757,102822.0
2022-03-31 15:15:00,49.9,49.93,49.9,49.93,102447.0,47.757,47.7857,47.757,47.7857,102447.0
2022-03-31 15:20:00,49.93,49.93,49.85,49.86,165543.0,47.7857,47.7857,47.7091,47.7187,165543.0
2022-03-31 15:25:00,49.86,49.87,49.82,49.82,146691.0,47.7187,47.7283,47.6804,47.6804,146691.0
2022-03-31 15:30:00,49.82,49.83,49.76,49.78,202743.0,47.6804,47.69,47.623,47.6421,202743.0
2022-03-31 15:35:00,49.78,49.82,49.76,49.81,219390.0,47.6421,47.6804,47.623,47.6708,219390.0
2022-03-31 15:40:00,49.81,49.81,49.74,49.75,338922.0,47.6708,47.6708,47.6038,47.6134,338922.0
2022-03-31 15:45:00,49.76,49.82,49.75,49.77,498072.0,47.623,47.6804,47.6134,47.6325,498072.0
2022-03-31 15:50:00,49.77,49.84,49.75,49.82,660432.0,47.6325,47.6995,47.6134,47.6804,660432.0
2022-03-31 15:55:00,49.82,49.82,49.65,49.65,2364900.0,47.6804,47.6804,47.5177,47.5177,2364900.0
2022-04-01 09:30:00,49.89,49.93,49.65,49.81,595824.0,47.7474,47.7857,47.5177,47.6708,595824.0
2022-04-01 09:35:00,49.83,49.85,49.67,49.67,228624.0,47.69,47.7091,47.5368,47.5368,228624.0
2022-04-01 09:40:00,49.67,49.75,49.61,49.7,267309.0,47.5368,47.6134,47.4794,47.5656,267309.0
2022-04-01 09:45:00,49.7,49.91,49.67,49.88,136941.0,47.5656,47.7665,47.5368,47.7378,136941.0
2022-04-01 09:50:00,49.89,49.93,49.85,49.9,163245.0,47.7474,47.7857,47.7091,47.757,163245.0
2022-04-01 09:55:00,49.91,49.95,49.79,49.82,208413.0,47.7665,47.8048,47.6517,47.6804,208413.0
2022-04-01 10:00:00,49.83,49.93,49.65,49.69,170064.0,47.69,47.7857,47.5177,47.556,170064.0
2022-04-01 10:05:00,49.68,49.76,49.67,49.7,110283.0,47.5464,47.623,47.5368,47.5656,110283.0
2022-04-01 10:10:00,49.71,49.87,49.71,49.86,104481.0,47.5751,47.7283,47.5751,47.7187,104481.0
2022-04-01 10:15:00,49.86,49.86,49.75,49.84,123858.0,47.7187,47.7187,47.6134,47.6995,123858.0
2022-04-01 10:20:00,49.84,49.89,49.81,49.86,396609.0,47.6995,47.7474,47.6708,47.7187,396609.0
2022-04-01 10:25:00,49.86,49.87,49.8,49.81,174531.0,47.7187,47.7283,47.6613,47.6708,174531.0
2022-04-01 10:30:00,49.82,49.93,49.82,49.9,235056.0,47.6804,47.7857,47.6804,47.757,235056.0
2022-04-01 10:35:00,49.9,49.96,49.89,49.94,214284.0,47.757,47.8144,47.7474,47.7952,214284.0
2022-04-01 10:40:00,49.94,50.04,49.93,50.03,209715.0,47.7952,47.891,47.7857,47.8814,209715.0
2022-04-01 10:45:00,50.03,50.1,50.02,50.09,206478.0,47.8814,47.9484,47.8718,47.9388,206478.0
2022-04-01 10:50:00,50.09,50.09,49.99,50.02,111729.0,47.9388,47.9388,47.8431,47.8718,111729.0
2022-04-01 10:55:00,50.03,50.05,49.98,50.03,286839.0,47.8814,47.9005,47.8335,47.8814,286839.0
2022-04-01 11:00:00,50.02,50.03,49.96,49.99,402702.0,47.8718,47.8814,47.8144,47.8431,402702.0
2022-04-01 11:05:00,49.99,50.07,49.99,50.05,188640.0,47.8431,47.9197,47.8431,47.9005,188640.0
2022-04-01 11:10:00,50.05,50.1,50.03,50.04,154875.0,47.9005,47.9484,47.8814,47.891,154875.0
2022-04-01 11:15:00,50.04,50.05,49.96,49.96,124296.0,47.891,47.9005,47.8144,47.8144,124296.0
2022-04-01 11:20:00,49.96,49.96,49.91,49.94,106023.0,47.8144,47.8144,47.7665,47.7952,106023.0
2022-04-01 11:25:00,49.95,49.99,49.89,49.9,124005.0,47.8048,47.8431,47.7474,47.757,124005.0
2022-04-01 11:30:00,49.9,49.91,49.82,49.86,152859.0,47.757,47.7665,47.6804,47.7187,152859.0
2022-04-01 11:35:00,49.86,49.86,49.8,49.83,114681.0,47.7187,47.7187,47.6613,47.69,114681.0
2022-04-01 11:40:00,49.83,49.83,49.71,49.75,122871.0,47.69,47.69,47.5751,47.6134,122871.0
2022-04-01 11:45:00,49.75,49.82,49.74,49.82,75261.0,47.6134,47.6804,47.6038,47.6804,75261.0
2022-04-01 11:50:00,49.82,49.9,49.78,49.9,91947.0,47.6804,47.757,47.6421,47.757,91947.0
2022-04-01 11:55:00,49.89,49.91,49.82,49.87,82497.0,47.7474,47.7665,47.6804,47.7283,82497.0
2022-04-01 12:00:00,49.86,49.9,49.85,49.85,72942.0,47.7187,47.757,47.7091,47.7091,72942.0
2022-04-01 12:05:00,49.85,49.88,49.79,49.81,84684.0,47.7091,47.7378,47.6517,47.6708,84684.0
2022-04-01 12:10:00,49.83,49.84,49.81,49.82,73227.0,47.69,47.6995,47.6708,47.6804,73227.0
2022-04-01 12:15:00,49.82,49.88,49.82,49.86,87558.0,47.6804,47.7378,47.6804,47.7187,87558.0
2022-04-01 12:20:00,49.86,49.93,49.86,49.91,97014.0,47.7187,47.7857,47.7187,47.7665,97014.0
2022-04-01 12:25:00,49.91,49.93,49.88,49.91,242619.0,47.7665,47.7857,47.7378,47.7665,242619.0
2022-04-01 12:30:00,49.91,49.92,49.88,49.9,94668.0,47.7665,47.7761,47.7378,47.757,94668.0
2022-04-01 12:35:00,49.91,49.93,49.89,49.92,100593.0,47.7665,47.7857,47.7474,47.7761,100593.0
2022-04-01 12:40:00,49.92,49.98,49.91,49.98,103989.0,47.7761,47.8335,47.7665,47.8335,103989.0
2022-04-01 12:45:00,49.98,49.98,49.94,49.98,100098.0,47.8335,47.8335,47.7952,47.8335,100098.0
2022-04-01 12:50:00,49.98,50.02,49.97,50.02,71787.0,47.8335,47.8718,47.824,47.8718,71787.0
2022-04-01 12:55:00,50.01,50.07,50.01,50.05,115101.0,47.8622,47.9197,47.8622,47.9005,115101.0
2022-04-01 13:00:00,50.05,50.08,50.03,50.05,70356.0,47.9005,47.9292,47.8814,47.9005,70356.0
2022-04-01 13:05:00,50.05,50.07,50.02,50.02,92850.0,47.9005,47.9197,47.8718,47.8718,92850.0
2022-04-01 13:10:00,50.02,50.05,50.0,50.05,108189.0,47.8718,47.9005,47.8527,47.9005,108189.0
2022-04-01 13:15:00,50.04,50.05,49.96,50.0,110343.0,47.891,47.9005,47.8144,47.8527,110343.0
2022-04-01 13:20:00,50.0,50.0,49.94,49.98,92166.0,47.8527,47.8527,47.7952,47.8335,92166.0
2022-04-01 13:25:00,49.99,49.99,49.95,49.96,86247.0,47.8431,47.8431,47.8048,47.8144,86247.0
2022-04-01 13:30:00,49.96,49.97,49.94,49.95,76680.0,47.8144,47.824,47.7952,47.8048,76680.0
2022-04-01 13:35:00,49.95,50.04,49.95,50.04,110736.0,47.8048,47.891,47.8048,47.891,110736.0
2022-04-01 13:40:00,50.03,50.06,50.01,50.02,99741.0,47.8814,47.9101,47.8622,47.8718,99741.0
2022-04-01 13:45:00,50.03,50.05,50.01,50.05,110343.0,47.8814,47.9005,47.8622,47.9005,110343.0
2022-04-01 13:50:00,50.05,50.08,50.04,50.05,90159.0,47.9005,47.9292,47.891,47.9005,90159.0
2022-04-01 13:55:00,50.05,50.1,50.03,50.1,124323.0,47.9005,47.9484,47.8814,47.9484,124323.0
2022-04-01 14:00:00,50.1,50.2,50.09,50.2,156585.0,47.9484,48.0441,47.9388,48.0441,156585.0
2022-04-01 14:05:00,50.2,50.28,50.19,50.27,276045.0,48.0441,48.1206,48.0345,48.1111,276045.0
2022-04-01 14:10:00,50.27,50.32,50.21,50.31,202095.0,48.1111,48.1589,48.0537,48.1494,202095.0
2022-04-01 14:15:00,50.31,50.33,50.28,50.29,244029.0,48.1494,48.1685,48.1206,48.1302,244029.0
2022-04-01 14:20:00,50.29,50.35,50.28,50.34,317877.0,48.1302,48.1876,48.1206,48.1781,317877.0
2022-04-01 14:25:00,50.33,50.35,50.3,50.35,147801.0,48.1685,48.1876,48.1398,48.1876,147801.0
2022-04-01 14:30:00,50.34,50.38,50.32,50.35,244680.0,48.1781,48.2163,48.1589,48.1876,244680.0
2022-04-01 14:35:00,50.35,50.37,50.31,50.31,180891.0,48.1876,48.2068,48.1494,48.1494,180891.0
2022-04-01 14:40:00,50.31,50.35,50.25,50.33,159096.0,48.1494,48.1876,48.0919,48.1685,159096.0
2022-04-01 14:45:00,50.34,50.36,50.3,50.32,107148.0,48.1781,48.1972,48.1398,48.1589,107148.0
2022-04-01 14:50:00,50.32,50.32,50.28,50.31,98607.0,48.1589,48.1589,48.1206,48.1494,98607.0
2022-04-01 14:55:00,50.31,50.33,50.29,50.33,136605.0,48.1494,48.1685,48.1302,48.1685,136605.0
2022-04-01 15:00:00,50.32,50.37,50.31,50.33,166707.0,48.1589,48.2068,48.1494,48.1685,166707.0
2022-04-01 15:05:00,50.33,50.36,50.32,50.34,133056.0,48.1685,48.1972,48.1589,48.1781,133056.0
2022-04-01 15:10:00,50.34,50.39,50.34,50.38,232287.0,48.1781,48.2259,48.1781,48.2163,232287.0
2022-04-01 15:15:00,50.38,50.42,50.34,50.35,170301.0,48.2163,48.2546,48.1781,48.1876,170301.0
2022-04-01 15:20:00,50.35,50.37,50.31,50.36,175530.0,48.1876,48.2068,48.1494,48.1972,175530.0
2022-04-01 15:25:00,50.36,50.37,50.28,50.3,204408.0,48.1972,48.2068,48.1206,48.1398,204408.0
2022-04-01 15:30:00,50.3,50.31,50.2,50.22,304704.0,48.1398,48.1494,48.0441,48.0632,304704.0
2022-04-01 15:35:00,50.21,50.24,50.19,50.22,222684.0,48.0537,48.0824,48.0345,48.0632,222684.0
2022-04-01 15:40:00,50.22,50.28,50.21,50.21,182172.0,48.0632,48.1206,48.0537,48.0537,182172.0
2022-04-01 15:45:00,50.21,50.23,50.19,50.22,289476.0,48.0537,48.0728,48.0345,48.0632,289476.0
2022-04-01 15:50:00,50.22,50.34,50.22,50.32,443931.0,48.0632,48.1781,48.0632,48.1589,443931.0
2022-04-01 15:55:00,50.32,50.39,50.28,50.34,877032.0,48.1589,48.2259,48.1206,48.1781,877032.0
2022-04-04 09:30:00,50.3,50.45,50.23,50.34,1011870.0,48.1398,48.2833,48.0728,48.1781,1011870.0
2022-04-04 09:35:00,50.36,50.39,50.12,50.13,262044.0,48.1972,48.2259,47.9675,47.9771,262044.0
2022-04-04 09:40:00,50.12,50.2,50.09,50.17,267906.0,47.9675,48.0441,47.9388,48.0154,267906.0
2022-04-04 09:45:00,50.17,50.17,50.03,50.12,286296.0,48.0154,48.0154,47.8814,47.9675,286296.0
2022-04-04 09:50:00,50.12,50.25,50.12,50.23,189066.0,47.9675,48.0919,47.9675,48.0728,189066.0
2022-04-04 09:55:00,50.24,50.29,50.2,50.24,175854.0,48.0824,48.1302,48.0441,48.0824,175854.0
2022-04-04 10:00:00,50.24,50.44,50.23,50.44,274944.0,48.0824,48.2738,48.0728,48.2738,274944.0
2022-04-04 10:05:00,50.44,50.48,50.39,50.41,273075.0,48.2738,48.3121,48.2259,48.2451,273075.0
2022-04-04 10:10:00,50.39,50.41,50.33,50.35,193371.0,48.2259,48.2451,48.1685,48.1876,193371.0
2022-04-04 10:15:00,50.35,50.45,50.33,50.44,237342.0,48.1876,48.2833,48.1685,48.2738,237342.0
2022-04-04 10:20:00,50.45,50.61,50.43,50.6,304824.0,48.2833,48.4365,48.2642,48.4269,304824.0
2022-04-04 10:25:00,50.61,50.69,50.56,50.69,304563.0,48.4365,48.513,48.3886,48.513,304563.0
2022-04-04 10:30:00,50.69,50.77,50.68,50.71,257127.0,48.513,48.5896,48.5035,48.5322,257127.0
2022-04-04 10:35:00,50.71,50.77,50.71,50.76,184047.0,48.5322,48.5896,48.5322,48.58,184047.0
2022-04-04 10:40:00,50.76,50.82,50.75,50.79,221220.0,48.58,48.6375,48.5705,48.6087,221220.0
2022-04-04 10:45:00,50.78,50.83,50.77,50.82,139101.0,48.5992,48.647,48.5896,48.6375,139101.0
2022-04-04 10:50:00,50.82,50.88,50.8,50.85,202404.0,48.6375,48.6949,48.6183,48.6662,202404.0
2022-04-04 10:55:00,50.86,50.95,50.86,50.95,304836.0,48.6757,48.7619,48.6757,48.7619,304836.0
2022-04-04 11:00:00,50.94,51.06,50.91,51.02,671184.0,48.7523,48.8671,48.7236,48.8289,671184.0
2022-04-04 11:05:00,51.01,51.07,50.99,51.0,411957.0,48.8193,48.8767,48.8002,48.8097,411957.0
2022-04-04 11:10:00,51.0,51.0,50.88,50.95,289107.0,48.8097,48.8097,48.6949,48.7619,289107.0
2022-04-04 11:15:00,50.95,51.04,50.93,51.04,218076.0,48.7619,48.848,48.7427,48.848,218076.0
2022-04-04 11:20:00,51.03,51.05,50.97,51.02,208236.0,48.8384,48.8576,48.781,48.8289,208236.0
2022-04-04 11:25:00,51.01,51.02,50.95,50.98,157992.0,48.8193,48.8289,48.7619,48.7906,157992.0
2022-04-04 11:30:00,50.98,50.99,50.82,50.82,190179.0,48.7906,48.8002,48.6375,48.6375,190179.0
2022-04-04 11:35:00,50.83,50.88,50.79,50.87,203463.0,48.647,48.6949,48.6087,48.6853,203463.0
2022-04-04 11:40:00,50.88,50.9,50.82,50.84,534504.0,48.6949,48.714,48.6375,48.6566,534504.0
2022-04-04 11:45:00,50.84,50.9,50.79,50.89,157629.0,48.6566,48.714,48.6087,48.7044,157629.0
2022-04-04 11:50:00,50.89,50.9,50.81,50.84,106437.0,48.7044,48.714,48.6279,48.6566,106437.0
2022-04-04 11:55:00,50.84,50.86,50.76,50.8,127080.0,48.6566,48.6757,48.58,48.6183,127080.0
2022-04-04 12:00:00,50.79,50.79,50.69,50.71,121350.0,48.6087,48.6087,48.513,48.5322,121350.0
2022-04-04 12:05:00,50.71,50.78,50.7,50.78,148836.0,48.5322,48.5992,48.5226,48.5992,148836.0
2022-04-04 12:10:00,50.78,50.79,50.67,50.68,124269.0,48.5992,48.6087,48.4939,48.5035,124269.0
2022-04-04 12:15:00,50.68,50.7,50.62,50.63,127125.0,48.5035,48.5226,48.446,48.4556,127125.0
2022-04-04 12:20:00,50.63,50.63,50.58,50.63,112365.0,48.4556,48.4556,48.4078,48.4556,112365.0
2022-04-04 12:25:00,50.63,50.68,50.63,50.67,122511.0,48.4556,48.5035,48.4556,48.4939,122511.0
2022-04-04 12:30:00,50.68,50.68,50.56,50.56,68229.0,48.5035,48.5035,48.3886,48.3886,68229.0
2022-04-04 12:35:00,50.57,50.58,50.52,50.52,101157.0,48.3982,48.4078,48.3503,48.3503,101157.0
2022-04-04 12:40:00,50.52,50.54,50.48,50.48,104952.0,48.3503,48.3695,48.3121,48.3121,104952.0
2022-04-04 12:45:00,50.49,50.49,50.43,50.47,109491.0,48.3216,48.3216,48.2642,48.3025,109491.0
2022-04-04 12:50:00,50.47,50.49,50.44,50.46,111423.0,48.3025,48.3216,48.2738,48.2929,111423.0
2022-04-04 12:55:00,50.45,50.46,50.42,50.45,96912.0,48.2833,48.2929,48.2546,48.2833,96912.0
2022-04-04 13:00:00,50.45,50.53,50.44,50.47,129987.0,48.2833,48.3599,48.2738,48.3025,129987.0
2022-04-04 13:05:00,50.47,50.47,50.4,50.45,79089.0,48.3025,48.3025,48.2355,48.2833,79089.0
2022-04-04 13:10:00,50.45,50.5,50.44,50.49,88794.0,48.2833,48.3312,48.2738,48.3216,88794.0
2022-04-04 13:15:00,50.49,50.49,50.45,50.45,108534.0,48.3216,48.3216,48.2833,48.2833,108534.0
2022-04-04 13:20:00,50.46,50.46,50.42,50.44,201192.0,48.2929,48.2929,48.2546,48.2738,201192.0
2022-04-04 13:25:00,50.44,50.47,50.43,50.44,98457.0,48.2738,48.3025,48.2642,48.2738,98457.0
2022-04-04 13:30:00,50.44,50.45,50.35,50.35,156924.0,48.2738,48.2833,48.1876,48.1876,156924.0
2022-04-04 13:35:00,50.35,50.35,50.31,50.33,208818.0,48.1876,48.1876,48.1494,48.1685,208818.0
2022-04-04 13:40:00,50.33,50.38,50.33,50.36,83442.0,48.1685,48.2163,48.1685,48.1972,83442.0
2022-04-04 13:45:00,50.37,50.37,50.29,50.3,79587.0,48.2068,48.2068,48.1302,48.1398,79587.0
2022-04-04 13:50:00,50.3,50.34,50.3,50.34,100332.0,48.1398,48.1781,48.1398,48.1781,100332.0
2022-04-04 13:55:00,50.34,50.37,50.32,50.36,88035.0,48.1781,48.2068,48.1589,48.1972,88035.0
2022-04-04 14:00:00,50.36,50.44,50.35,50.43,132555.0,48.1972,48.2738,48.1876,48.2642,132555.0
2022-04-04 14:05:00,50.44,50.45,50.42,50.44,107724.0,48.2738,48.2833,48.2546,48.2738,107724.0
2022-04-04 14:10:00,50.44,50.45,50.35,50.36,178551.0,48.2738,48.2833,48.1876,48.1972,178551.0
2022-04-04 14:15:00,50.36,50.38,50.35,50.38,116523.0,48.1972,48.2163,48.1876,48.2163,116523.0
2022-04-04 14:20:00,50.38,50.39,50.3,50.31,119904.0,48.2163,48.2259,48.1398,48.1494,119904.0
2022-04-04 14:25:00,50.31,50.4,50.31,50.33,166566.0,48.1494,48.2355,48.1494,48.1685,166566.0
2022-04-04 14:30:00,50.33,50.33,50.25,50.28,188970.0,48.1685,48.1685,48.0919,48.1206,188970.0
2022-04-04 14:35:00,50.28,50.28,50.21,50.23,107265.0,48.1206,48.1206,48.0537,48.0728,107265.0
2022-04-04 14:40:00,50.23,50.23,50.17,50.21,151335.0,48.0728,48.0728,48.0154,48.0537,151335.0
2022-04-04 14:45:00,50.21,50.23,50.19,50.19,175734.0,48.0537,48.0728,48.0345,48.0345,175734.0
2022-04-04 14:50:00,50.19,50.21,50.17,50.2,97404.0,48.0345,48.0537,48.0154,48.0441,97404.0
2022-04-04 14:55:00,50.2,50.26,50.2,50.24,125229.0,48.0441,48.1015,48.0441,48.0824,125229.0
2022-04-04 15:00:00,50.24,50.28,50.24,50.26,112419.0,48.0824,48.1206,48.0824,48.1015,112419.0
2022-04-04 15:05:00,50.27,50.29,50.23,50.23,117699.0,48.1111,48.1302,48.0728,48.0728,117699.0
2022-04-04 15:10:00,50.24,50.25,50.18,50.19,112803.0,48.0824,48.0919,48.0249,48.0345,112803.0
2022-04-04 15:15:00,50.2,50.2,50.15,50.18,157809.0,48.0441,48.0441,47.9962,48.0249,157809.0
2022-04-04 15:20:00,50.18,50.2,50.14,50.16,159549.0,48.0249,48.0441,47.9867,48.0058,159549.0
2022-04-04 15:25:00,50.16,50.2,50.14,50.16,125781.0,48.0058,48.0441,47.9867,48.0058,125781.0
2022-04-04 15:30:00,50.16,50.21,50.15,50.19,146205.0,48.0058,48.0537,47.9962,48.0345,146205.0
2022-04-04 15:35:00,50.19,50.21,50.17,50.2,153006.0,48.0345,48.0537,48.0154,48.0441,153006.0
2022-04-04 15:40:00,50.2,50.22,50.16,50.22,162387.0,48.0441,48.0632,48.0058,48.0632,162387.0
2022-04-04 15:45:00,50.22,50.3,50.21,50.28,252534.0,48.0632,48.1398,48.0537,48.1206,252534.0
2022-04-04 15:50:00,50.28,50.34,50.23,50.31,384015.0,48.1206,48.1781,48.0728,48.1494,384015.0
2022-04-04 15:55:00,50.31,50.37,50.24,50.36,795318.0,48.1494,48.2068,48.0824,48.1972,795318.0
2022-04-05 09:30:00,50.29,50.76,50.29,50.71,670821.0,48.1302,48.58,48.1302,48.5322,670821.0
2022-04-05 09:35:00,50.71,50.96,50.7,50.96,249741.0,48.5322,48.7714,48.5226,48.7714,249741.0
2022-04-05 09:40:00,50.96,51.04,50.93,50.94,341115.0,48.7714,48.848,48.7427,48.7523,341115.0
2022-04-05 09:45:00,50.93,50.99,50.85,50.89,242802.0,48.7427,48.8002,48.6662,48.7044,242802.0
2022-04-05 09:50:00,50.89,50.97,50.85,50.96,190857.0,48.7044,48.781,48.6662,48.7714,190857.0
2022-04-05 09:55:00,50.95,50.98,50.86,50.91,203577.0,48.7619,48.7906,48.6757,48.7236,203577.0
2022-04-05 10:00:00,50.92,51.03,50.92,51.0,251280.0,48.7332,48.8384,48.7332,48.8097,251280.0
2022-04-05 10:05:00,51.0,51.03,50.94,51.01,198450.0,48.8097,48.8384,48.7523,48.8193,198450.0
2022-04-05 10:10:00,51.0,51.06,50.97,51.0,312348.0,48.8097,48.8671,48.781,48.8097,312348.0
2022-04-05 10:15:00,51.0,51.01,50.86,50.93,203796.0,48.8097,48.8193,48.6757,48.7427,203796.0
2022-04-05 10:20:00,50.93,50.95,50.84,50.9,166752.0,48.7427,48.7619,48.6566,48.714,166752.0
2022-04-05 10:25:00,50.89,50.91,50.85,50.88,109440.0,48.7044,48.7236,48.6662,48.6949,109440.0
2022-04-05 10:30:00,50.87,50.91,50.86,50.87,170007.0,48.6853,48.7236,48.6757,48.6853,170007.0
2022-04-05 10:35:00,50.87,51.01,50.87,51.01,159417.0,48.6853,48.8193,48.6853,48.8193,159417.0
2022-04-05 10:40:00,51.01,51.11,51.0,51.06,312909.0,48.8193,48.915,48.8097,48.8671,312909.0
2022-04-05 10:45:00,51.06,51.07,50.97,51.04,226230.0,48.8671,48.8767,48.781,48.848,226230.0
2022-04-05 10:50:00,51.04,51.04,50.97,51.02,127110.0,48.848,48.848,48.781,48.8289,127110.0
2022-04-05 10:55:00,51.02,51.04,50.98,50.98,137124.0,48.8289,48.848,48.7906,48.7906,137124.0
2022-04-05 11:00:00,50.98,50.99,50.9,50.9,111306.0,48.7906,48.8002,48.714,48.714,111306.0
2022-04-05 11:05:00,50.9,50.9,50.76,50.77,181863.0,48.714,48.714,48.58,48.5896,181863.0
2022-04-05 11:10:00,50.77,50.77,50.7,50.74,101721.0,48.5896,48.5896,48.5226,48.5609,101721.0
2022-04-05 11:15:00,50.74,50.79,50.71,50.71,142746.0,48.5609,48.6087,48.5322,48.5322,142746.0
2022-04-05 11:20:00,50.72,50.75,50.69,50.7,92220.0,48.5417,48.5705,48.513,48.5226,92220.0
2022-04-05 11:25:00,50.7,50.72,50.66,50.7,123729.0,48.5226,48.5417,48.4843,48.5226,123729.0
2022-04-05 11:30:00,50.7,50.81,50.68,50.79,166710.0,48.5226,48.6279,48.5035,48.6087,166710.0
2022-04-05 11:35:00,50.79,50.81,50.7,50.72,129918.0,48.6087,48.6279,48.5226,48.5417,129918.0
2022-04-05 11:40:00,50.72,50.8,50.7,50.78,129516.0,48.5417,48.6183,48.5226,48.5992,129516.0
2022-04-05 11:45:00,50.78,50.81,50.74,50.79,103023.0,48.5992,48.6279,48.5609,48.6087,103023.0
2022-04-05 11:50:00,50.78,50.83,50.77,50.82,85404.0,48.5992,48.647,48.5896,48.6375,85404.0
2022-04-05 11:55:00,50.82,50.83,50.74,50.74,79611.0,48.6375,48.647,48.5609,48.5609,79611.0
2022-04-05 12:00:00,50.74,50.74,50.68,50.74,74196.0,48.5609,48.5609,48.5035,48.5609,74196.0
2022-04-05 12:05:00,50.74,50.79,50.74,50.77,98646.0,48.5609,48.6087,48.5609,48.5896,98646.0
2022-04-05 12:10:00,50.78,50.87,50.78,50.87,80649.0,48.5992,48.6853,48.5992,48.6853,80649.0
2022-04-05 12:15:00,50.87,50.88,50.83,50.87,91323.0,48.6853,48.6949,48.647,48.6853,91323.0
2022-04-05 12:20:00,50.87,50.91,50.87,50.9,84453.0,48.6853,48.7236,48.6853,48.714,84453.0
2022-04-05 12:25:00,50.9,50.92,50.88,50.89,68961.0,48.714,48.7332,48.6949,48.7044,68961.0
2022-04-05 12:30:00,50.89,50.89,50.83,50.85,91761.0,48.7044,48.7044,48.647,48.6662,91761.0
2022-04-05 12:35:00,50.85,50.86,50.81,50.84,76326.0,48.6662,48.6757,48.6279,48.6566,76326.0
2022-04-05 12:40:00,50.85,50.86,50.84,50.85,66720.0,48.6662,48.6757,48.6566,48.6662,66720.0
2022-04-05 12:45:00,50.85,50.86,50.8,50.81,100215.0,48.6662,48.6757,48.6183,48.6279,100215.0
2022-04-05 12:50:00,50.8,50.8,50.76,50.79,68382.0,48.6183,48.6183,48.58,48.6087,68382.0
2022-04-05 12:55:00,50.79,50.8,50.76,50.79,63486.0,48.6087,48.6183,48.58,48.6087,63486.0
2022-04-05 13:00:00,50.78,50.8,50.72,50.72,47199.0,48.5992,48.6183,48.5417,48.5417,47199.0
2022-04-05 13:05:00,50.73,50.8,50.7,50.78,89418.0,48.5513,48.6183,48.5226,48.5992,89418.0
2022-04-05 13:10:00,50.78,50.79,50.75,50.76,83841.0,48.5992,48.6087,48.5705,48.58,83841.0
2022-04-05 13:15:00,50.76,50.81,50.75,50.79,105879.0,48.58,48.6279,48.5705,48.6087,105879.0
2022-04-05 13:20:00,50.79,50.82,50.77,50.78,43437.0,48.6087,48.6375,48.5896,48.5992,43437.0
2022-04-05 13:25:00,50.79,50.83,50.78,50.83,95535.0,48.6087,48.647,48.5992,48.647,95535.0
2022-04-05 13:30:00,50.83,50.83,50.72,50.74,67833.0,48.647,48.647,48.5417,48.5609,67833.0
2022-04-05 13:35:00,50.73,50.79,50.72,50.76,97152.0,48.5513,48.6087,48.5417,48.58,97152.0
2022-04-05 13:40:00,50.76,50.79,50.74,50.77,76407.0,48.58,48.6087,48.5609,48.5896,76407.0
2022-04-05 13:45:00,50.76,50.8,50.73,50.75,92346.0,48.58,48.6183,48.5513,48.5705,92346.0
2022-04-05 13:50:00,50.76,50.77,50.73,50.74,51744.0,48.58,48.5896,48.5513,48.5609,51744.0
2022-04-05 13:55:00,50.74,50.77,50.73,50.73,119457.0,48.5609,48.5896,48.5513,48.5513,119457.0
2022-04-05 14:00:00,50.73,50.73,50.69,50.7,98100.0,48.5513,48.5513,48.513,48.5226,98100.0
2022-04-05 14:05:00,50.7,50.72,50.69,50.7,76575.0,48.5226,48.5417,48.513,48.5226,76575.0
2022-04-05 14:10:00,50.7,50.71,50.67,50.69,84633.0,48.5226,48.5322,48.4939,48.513,84633.0
2022-04-05 14:15:00,50.68,50.71,50.66,50.71,121686.0,48.5035,48.5322,48.4843,48.5322,121686.0
2022-04-05 14:20:00,50.71,50.75,50.71,50.72,91386.0,48.5322,48.5705,48.5322,48.5417,91386.0
2022-04-05 14:25:00,50.72,50.73,50.68,50.69,79155.0,48.5417,48.5513,48.5035,48.513,79155.0
2022-04-05 14:30:00,50.69,50.71,50.67,50.68,68595.0,48.513,48.5322,48.4939,48.5035,68595.0
2022-04-05 14:35:00,50.68,50.69,50.66,50.68,93849.0,48.5035,48.513,48.4843,48.5035,93849.0
2022-04-05 14:40:00,50.68,50.71,50.67,50.67,178566.0,48.5035,48.5322,48.4939,48.4939,178566.0
2022-04-05 14:45:00,50.67,50.67,50.64,50.65,62616.0,48.4939,48.4939,48.4652,48.4748,62616.0
2022-04-05 14:50:00,50.66,50.68,50.66,50.67,73293.0,48.4843,48.5035,48.4843,48.4939,73293.0
2022-04-05 14:55:00,50.67,50.69,50.63,50.63,76734.0,48.4939,48.513,48.4556,48.4556,76734.0
2022-04-05 15:00:00,50.63,50.65,50.62,50.62,59688.0,48.4556,48.4748,48.446,48.446,59688.0
2022-04-05 15:05:00,50.62,50.64,50.61,50.63,89634.0,48.446,48.4652,48.4365,48.4556,89634.0
2022-04-05 15:10:00,50.64,50.67,50.6,50.61,130062.0,48.4652,48.4939,48.4269,48.4365,130062.0
2022-04-05 15:15:00,50.61,50.66,50.61,50.63,66042.0,48.4365,48.4843,48.4365,48.4556,66042.0
2022-04-05 15:20:00,50.63,50.7,50.62,50.7,133500.0,48.4556,48.5226,48.446,48.5226,133500.0
2022-04-05 15:25:00,50.7,50.71,50.63,50.65,117504.0,48.5226,48.5322,48.4556,48.4748,117504.0
2022-04-05 15:30:00,50.65,50.65,50.6,50.61,156636.0,48.4748,48.4748,48.4269,48.4365,156636.0
2022-04-05 15:35:00,50.61,50.62,50.57,50.58,105375.0,48.4365,48.446,48.3982,48.4078,105375.0
2022-04-05 15:40:00,50.59,50.59,50.54,50.56,137271.0,48.4173,48.4173,48.3695,48.3886,137271.0
2022-04-05 15:45:00,50.56,50.56,50.44,50.44,256911.0,48.3886,48.3886,48.2738,48.2738,256911.0
2022-04-05 15:50:00,50.44,50.53,50.43,50.49,374190.0,48.2738,48.3599,48.2642,48.3216,374190.0
2022-04-05 15:55:00,50.5,50.53,50.45,50.5,1030923.0,48.3312,48.3599,48.2833,48.3312,1030923.0
2022-04-06 09:30:00,50.34,50.53,50.16,50.35,664194.0,48.1781,48.3599,48.0058,48.1876,664194.0
2022-04-06 09:35:00,50.34,50.53,50.22,50.45,190599.0,48.1781,48.3599,48.0632,48.2833,190599.0
2022-04-06 09:40:00,50.45,50.64,50.39,50.64,291888.0,48.2833,48.4652,48.2259,48.4652,291888.0
2022-04-06 09:45:00,50.64,50.66,50.39,50.48,312897.0,48.4652,48.4843,48.2259,48.3121,312897.0
2022-04-06 09:50:00,50.47,50.71,50.45,50.69,243006.0,48.3025,48.5322,48.2833,48.513,243006.0
2022-04-06 09:55:00,50.69,50.81,50.68,50.74,314343.0,48.513,48.6279,48.5035,48.5609,314343.0
2022-04-06 10:00:00,50.74,50.94,50.7,50.92,288405.0,48.5609,48.7523,48.5226,48.7332,288405.0
2022-04-06 10:05:00,50.91,51.01,50.86,50.9,527937.0,48.7236,48.8193,48.6757,48.714,527937.0
2022-04-06 10:10:00,50.9,50.95,50.82,50.93,331206.0,48.714,48.7619,48.6375,48.7427,331206.0
2022-04-06 10:15:00,50.93,50.94,50.86,50.9,268962.0,48.7427,48.7523,48.6757,48.714,268962.0
2022-04-06 10:20:00,50.91,50.95,50.85,50.89,222576.0,48.7236,48.7619,48.6662,48.7044,222576.0
2022-04-06 10:25:00,50.89,50.98,50.84,50.86,328986.0,48.7044,48.7906,48.6566,48.6757,328986.0
2022-04-06 10:30:00,50.86,50.91,50.75,50.91,178974.0,48.6757,48.7236,48.5705,48.7236,178974.0
2022-04-06 10:35:00,50.92,50.95,50.86,50.95,172371.0,48.7332,48.7619,48.6757,48.7619,172371.0
2022-04-06 10:40:00,50.95,50.97,50.9,50.95,187908.0,48.7619,48.781,48.714,48.7619,187908.0
2022-04-06 10:45:00,50.95,50.97,50.85,50.94,149913.0,48.7619,48.781,48.6662,48.7523,149913.0
2022-04-06 10:50:00,50.94,50.95,50.85,50.87,120783.0,48.7523,48.7619,48.6662,48.6853,120783.0
2022-04-06 10:55:00,50.88,50.93,50.85,50.92,203370.0,48.6949,48.7427,48.6662,48.7332,203370.0
2022-04-06 11:00:00,50.92,51.04,50.91,51.04,256410.0,48.7332,48.848,48.7236,48.848,256410.0
2022-04-06 11:05:00,51.04,51.13,51.0,51.03,260571.0,48.848,48.9341,48.8097,48.8384,260571.0
2022-04-06 11:10:00,51.02,51.02,50.96,51.02,244695.0,48.8289,48.8289,48.7714,48.8289,244695.0
2022-04-06 11:15:00,51.02,51.1,51.0,51.02,271512.0,48.8289,48.9054,48.8097,48.8289,271512.0
2022-04-06 11:20:00,51.02,51.03,50.95,51.03,181809.0,48.8289,48.8384,48.7619,48.8384,181809.0
2022-04-06 11:25:00,51.03,51.12,51.02,51.11,212661.0,48.8384,48.9246,48.8289,48.915,212661.0
2022-04-06 11:30:00,51.11,51.24,51.05,51.23,393513.0,48.915,49.0394,48.8576,49.0298,393513.0
2022-04-06 11:35:00,51.24,51.28,51.16,51.21,251088.0,49.0394,49.0777,48.9629,49.0107,251088.0
2022-04-06 11:40:00,51.21,51.27,51.15,51.21,287364.0,49.0107,49.0681,48.9533,49.0107,287364.0
2022-04-06 11:45:00,51.22,51.27,51.21,51.24,193767.0,49.0203,49.0681,49.0107,49.0394,193767.0
2022-04-06 11:50:00,51.23,51.29,51.18,51.29,227625.0,49.0298,49.0873,48.982,49.0873,227625.0
2022-04-06 11:55:00,51.28,51.35,51.25,51.35,516492.0,49.0777,49.1447,49.049,49.1447,516492.0
2022-04-06 12:00:00,51.35,51.41,51.31,51.33,294255.0,49.1447,49.2021,49.1064,49.1256,294255.0
2022-04-06 12:05:00,51.34,51.38,51.33,51.37,251241.0,49.1351,49.1734,49.1256,49.1638,251241.0
2022-04-06 12:10:00,51.36,51.45,51.36,51.37,307491.0,49.1543,49.2404,49.1543,49.1638,307491.0
2022-04-06 12:15:00,51.37,51.43,51.3,51.36,261729.0,49.1638,49.2213,49.0968,49.1543,261729.0
2022-04-06 12:20:00,51.36,51.37,51.31,51.31,215040.0,49.1543,49.1638,49.1064,49.1064,215040.0
2022-04-06 12:25:00,51.31,51.31,51.21,51.23,296571.0,49.1064,49.1064,49.0107,49.0298,296571.0
2022-04-06 12:30:00,51.22,51.26,51.17,51.26,411282.0,49.0203,49.0586,48.9724,49.0586,411282.0
2022-04-06 12:35:00,51.26,51.29,51.24,51.25,132789.0,49.0586,49.0873,49.0394,49.049,132789.0
2022-04-06 12:40:00,51.25,51.33,51.25,51.31,178998.0,49.049,49.1256,49.049,49.1064,178998.0
2022-04-06 12:45:00,51.31,51.34,51.28,51.34,120831.0,49.1064,49.1351,49.0777,49.1351,120831.0
2022-04-06 12:50:00,51.34,51.35,51.24,51.26,98883.0,49.1351,49.1447,49.0394,49.0586,98883.0
2022-04-06 12:55:00,51.26,51.26,51.22,51.26,85395.0,49.0586,49.0586,49.0203,49.0586,85395.0
2022-04-06 13:00:00,51.25,51.27,51.23,51.25,102510.0,49.049,49.0681,49.0298,49.049,102510.0
2022-04-06 13:05:00,51.25,51.26,51.21,51.25,107085.0,49.049,49.0586,49.0107,49.049,107085.0
2022-04-06 13:10:00,51.25,51.31,51.23,51.31,95808.0,49.049,49.1064,49.0298,49.1064,95808.0
2022-04-06 13:15:00,51.3,51.31,51.27,51.29,86799.0,49.0968,49.1064,49.0681,49.0873,86799.0
2022-04-06 13:20:00,51.29,51.33,51.24,51.33,144294.0,49.0873,49.1256,49.0394,49.1256,144294.0
2022-04-06 13:25:00,51.33,51.36,51.3,51.35,150447.0,49.1256,49.1543,49.0968,49.1447,150447.0
2022-04-06 13:30:00,51.35,51.4,51.33,51.38,129840.0,49.1447,49.1925,49.1256,49.1734,129840.0
2022-04-06 13:35:00,51.38,51.41,51.36,51.41,146403.0,49.1734,49.2021,49.1543,49.2021,146403.0
2022-04-06 13:40:00,51.4,51.41,51.3,51.3,120048.0,49.1925,49.2021,49.0968,49.0968,120048.0
2022-04-06 13:45:00,51.3,51.32,51.23,51.24,236337.0,49.0968,49.116,49.0298,49.0394,236337.0
2022-04-06 13:50:00,51.23,51.26,51.21,51.24,124176.0,49.0298,49.0586,49.0107,49.0394,124176.0
2022-04-06 13:55:00,51.24,51.28,51.2,51.27,89673.0,49.0394,49.0777,49.0011,49.0681,89673.0
2022-04-06 14:00:00,51.26,51.38,51.2,51.33,291396.0,49.0586,49.1734,49.0011,49.1256,291396.0
2022-04-06 14:05:00,51.33,51.33,51.27,51.28,141156.0,49.1256,49.1256,49.0681,49.0777,141156.0
2022-04-06 14:10:00,51.28,51.31,51.26,51.31,179682.0,49.0777,49.1064,49.0586,49.1064,179682.0
2022-04-06 14:15:00,51.31,51.31,51.2,51.25,300099.0,49.1064,49.1064,49.0011,49.049,300099.0
2022-04-06 14:20:00,51.25,51.33,51.24,51.31,136551.0,49.049,49.1256,49.0394,49.1064,136551.0
2022-04-06 14:25:00,51.31,51.35,51.28,51.33,136248.0,49.1064,49.1447,49.0777,49.1256,136248.0
2022-04-06 14:30:00,51.34,51.42,51.31,51.38,159942.0,49.1351,49.2117,49.1064,49.1734,159942.0
2022-04-06 14:35:00,51.39,51.39,51.3,51.33,188091.0,49.183,49.183,49.0968,49.1256,188091.0
2022-04-06 14:40:00,51.32,51.4,51.3,51.4,116481.0,49.116,49.1925,49.0968,49.1925,116481.0
2022-04-06 14:45:00,51.4,51.44,51.4,51.43,178704.0,49.1925,49.2308,49.1925,49.2213,178704.0
2022-04-06 14:50:00,51.45,51.46,51.42,51.44,150063.0,49.2404,49.25,49.2117,49.2308,150063.0
2022-04-06 14:55:00,51.44,51.54,51.44,51.52,166755.0,49.2308,49.3265,49.2308,49.3074,166755.0
2022-04-06 15:00:00,51.52,51.54,51.5,51.51,99243.0,49.3074,49.3265,49.2882,49.2978,99243.0
2022-04-06 15:05:00,51.51,51.57,51.47,51.57,172875.0,49.2978,49.3552,49.2595,49.3552,172875.0
2022-04-06 15:10:00,51.57,51.59,51.56,51.57,255144.0,49.3552,49.3744,49.3457,49.3552,255144.0
2022-04-06 15:15:00,51.57,51.62,51.56,51.58,219315.0,49.3552,49.4031,49.3457,49.3648,219315.0
2022-04-06 15:20:00,51.59,51.62,51.53,51.54,236625.0,49.3744,49.4031,49.317,49.3265,236625.0
2022-04-06 15:25:00,51.54,51.54,51.46,51.5,197304.0,49.3265,49.3265,49.25,49.2882,197304.0
2022-04-06 15:30:00,51.5,51.6,51.48,51.58,264864.0,49.2882,49.384,49.2691,49.3648,264864.0
2022-04-06 15:35:00,51.59,51.62,51.56,51.6,241335.0,49.3744,49.4031,49.3457,49.384,241335.0
2022-04-06 15:40:00,51.6,51.65,51.58,51.63,228471.0,49.384,49.4318,49.3648,49.4127,228471.0
2022-04-06 15:45:00,51.63,51.72,51.62,51.68,448596.0,49.4127,49.4988,49.4031,49.4605,448596.0
2022-04-06 15:50:00,51.68,51.74,51.67,51.71,464958.0,49.4605,49.5179,49.4509,49.4892,464958.0
2022-04-06 15:55:00,51.71,51.81,51.64,51.66,1325226.0,49.4892,49.5849,49.4222,49.4414,1325226.0
2022-04-07 09:30:00,51.7,52.03,51.67,51.87,1085604.0,49.4797,49.7955,49.4509,49.6424,1085604.0
2022-04-07 09:35:00,51.86,52.0,51.84,51.95,450681.0,49.6328,49.7668,49.6136,49.7189,450681.0
2022-04-07 09:40:00,51.95,52.13,51.95,52.09,422694.0,49.7189,49.8912,49.7189,49.8529,422694.0
2022-04-07 09:45:00,52.09,52.19,52.04,52.11,499824.0,49.8529,49.9486,49.8051,49.8721,499824.0
2022-04-07 09:50:00,52.14,52.18,52.08,52.12,381468.0,49.9008,49.939,49.8433,49.8816,381468.0
2022-04-07 09:55:00,52.12,52.16,52.05,52.08,346944.0,49.8816,49.9199,49.8146,49.8433,346944.0
2022-04-07 10:00:00,52.08,52.08,51.91,51.94,254172.0,49.8433,49.8433,49.6806,49.7094,254172.0
2022-04-07 10:05:00,51.93,52.05,51.9,51.92,228123.0,49.6998,49.8146,49.6711,49.6902,228123.0
2022-04-07 10:10:00,51.93,51.95,51.69,51.79,265155.0,49.6998,49.7189,49.4701,49.5658,265155.0
2022-04-07 10:15:00,51.79,51.86,51.73,51.8,249387.0,49.5658,49.6328,49.5084,49.5754,249387.0
2022-04-07 10:20:00,51.8,51.85,51.73,51.73,138657.0,49.5754,49.6232,49.5084,49.5084,138657.0
2022-04-07 10:25:00,51.73,51.74,51.64,51.64,322536.0,49.5084,49.5179,49.4222,49.4222,322536.0
2022-04-07 10:30:00,51.64,51.76,51.63,51.7,221508.0,49.4222,49.5371,49.4127,49.4797,221508.0
2022-04-07 10:35:00,51.7,51.76,51.67,51.72,137502.0,49.4797,49.5371,49.4509,49.4988,137502.0
2022-04-07 10:40:00,51.72,51.72,51.56,51.62,227610.0,49.4988,49.4988,49.3457,49.4031,227610.0
2022-04-07 10:45:00,51.62,51.63,51.55,51.63,156336.0,49.4031,49.4127,49.3361,49.4127,156336.0
2022-04-07 10:50:00,51.64,51.64,51.48,51.58,256980.0,49.4222,49.4222,49.2691,49.3648,256980.0
2022-04-07 10:55:00,51.59,51.73,51.59,51.67,192000.0,49.3744,49.5084,49.3744,49.4509,192000.0
2022-04-07 11:00:00,51.67,51.72,51.63,51.66,163818.0,49.4509,49.4988,49.4127,49.4414,163818.0
2022-04-07 11:05:00,51.66,51.7,51.6,51.66,173265.0,49.4414,49.4797,49.384,49.4414,173265.0
2022-04-07 11:10:00,51.66,51.77,51.66,51.75,112326.0,49.4414,49.5467,49.4414,49.5275,112326.0
2022-04-07 11:15:00,51.75,51.83,51.74,51.81,193578.0,49.5275,49.6041,49.5179,49.5849,193578.0
2022-04-07 11:20:00,51.81,51.86,51.77,51.77,215994.0,49.5849,49.6328,49.5467,49.5467,215994.0
2022-04-07 11:25:00,51.78,51.8,51.66,51.7,152352.0,49.5562,49.5754,49.4414,49.4797,152352.0
2022-04-07 11:30:00,51.71,51.72,51.62,51.68,135480.0,49.4892,49.4988,49.4031,49.4605,135480.0
2022-04-07 11:35:00,51.69,51.76,51.69,51.73,133074.0,49.4701,49.5371,49.4701,49.5084,133074.0
2022-04-07 11:40:00,51.74,51.81,51.74,51.81,112821.0,49.5179,49.5849,49.5179,49.5849,112821.0
2022-04-07 11:45:00,51.81,51.83,51.75,51.77,143517.0,49.5849,49.6041,49.5275,49.5467,143517.0
2022-04-07 11:50:00,51.77,51.83,51.77,51.82,91080.0,49.5467,49.6041,49.5467,49.5945,91080.0
2022-04-07 11:55:00,51.82,51.84,51.77,51.81,128559.0,49.5945,49.6136,49.5467,49.5849,128559.0
2022-04-07 12:00:00,51.81,51.84,51.79,51.8,204036.0,49.5849,49.6136,49.5658,49.5754,204036.0
2022-04-07 12:05:00,51.8,51.91,51.8,51.88,290583.0,49.5754,49.6806,49.5754,49.6519,290583.0
2022-04-07 12:10:00,51.88,51.94,51.86,51.92,267435.0,49.6519,49.7094,49.6328,49.6902,267435.0
2022-04-07 12:15:00,51.92,51.94,51.88,51.93,185850.0,49.6902,49.7094,49.6519,49.6998,185850.0
2022-04-07 12:20:00,51.93,51.99,51.93,51.98,121569.0,49.6998,49.7572,49.6998,49.7476,121569.0
2022-04-07 12:25:00,51.98,52.01,51.9,51.91,248820.0,49.7476,49.7763,49.6711,49.6806,248820.0
2022-04-07 12:30:00,51.92,52.01,51.89,51.99,218130.0,49.6902,49.7763,49.6615,49.7572,218130.0
2022-04-07 12:35:00,51.99,52.07,51.95,52.06,128523.0,49.7572,49.8338,49.7189,49.8242,128523.0
2022-04-07 12:40:00,52.07,52.1,52.04,52.09,186705.0,49.8338,49.8625,49.8051,49.8529,186705.0
2022-04-07 12:45:00,52.09,52.16,52.06,52.16,177972.0,49.8529,49.9199,49.8242,49.9199,177972.0
2022-04-07 12:50:00,52.15,52.22,52.15,52.17,290919.0,49.9103,49.9773,49.9103,49.9295,290919.0
2022-04-07 12:55:00,52.17,52.18,52.13,52.16,183747.0,49.9295,49.939,49.8912,49.9199,183747.0
2022-04-07 13:00:00,52.16,52.25,52.14,52.22,208485.0,49.9199,50.006,49.9008,49.9773,208485.0
2022-04-07 13:05:00,52.22,52.28,52.17,52.2,203763.0,49.9773,50.0348,49.9295,49.9582,203763.0
2022-04-07 13:10:00,52.2,52.32,52.18,52.29,366207.0,49.9582,50.073,49.939,50.0443,366207.0
2022-04-07 13:15:00,52.29,52.38,52.29,52.37,196779.0,50.0443,50.1305,50.0443,50.1209,196779.0
2022-04-07 13:20:00,52.37,52.38,52.31,52.32,136131.0,50.1209,50.1305,50.0635,50.073,136131.0
2022-04-07 13:25:00,52.32,52.4,52.32,52.35,235800.0,50.073,50.1496,50.073,50.1017,235800.0
2022-04-07 13:30:00,52.36,52.37,52.3,52.36,188904.0,50.1113,50.1209,50.0539,50.1113,188904.0
2022-04-07 13:35:00,52.36,52.41,52.35,52.38,167775.0,50.1113,50.1592,50.1017,50.1305,167775.0
2022-04-07 13:40:00,52.37,52.46,52.37,52.42,188832.0,50.1209,50.207,50.1209,50.1687,188832.0
2022-04-07 13:45:00,52.42,52.48,52.42,52.47,254238.0,50.1687,50.2262,50.1687,50.2166,254238.0
2022-04-07 13:50:00,52.47,52.51,52.43,52.45,530364.0,50.2166,50.2549,50.1783,50.1974,530364.0
2022-04-07 13:55:00,52.45,52.5,52.43,52.48,133155.0,50.1974,50.2453,50.1783,50.2262,133155.0
2022-04-07 14:00:00,52.48,52.48,52.32,52.33,307746.0,50.2262,50.2262,50.073,50.0826,307746.0
2022-04-07 14:05:00,52.33,52.33,52.22,52.29,390279.0,50.0826,50.0826,49.9773,50.0443,390279.0
2022-04-07 14:10:00,52.29,52.4,52.29,52.34,203871.0,50.0443,50.1496,50.0443,50.0922,203871.0
2022-04-07 14:15:00,52.34,52.39,52.29,52.3,220239.0,50.0922,50.14,50.0443,50.0539,220239.0
2022-04-07 14:20:00,52.29,52.34,52.27,52.32,157059.0,50.0443,50.0922,50.0252,50.073,157059.0
2022-04-07 14:25:00,52.32,52.34,52.24,52.27,117348.0,50.073,50.0922,49.9965,50.0252,117348.0
2022-04-07 14:30:00,52.27,52.27,52.15,52.16,159282.0,50.0252,50.0252,49.9103,49.9199,159282.0
2022-04-07 14:35:00,52.15,52.15,52.08,52.13,224820.0,49.9103,49.9103,49.8433,49.8912,224820.0
2022-04-07 14:40:00,52.12,52.16,52.12,52.14,131511.0,49.8816,49.9199,49.8816,49.9008,131511.0
2022-04-07 14:45:00,52.14,52.17,52.09,52.14,153339.0,49.9008,49.9295,49.8529,49.9008,153339.0
2022-04-07 14:50:00,52.14,52.17,52.13,52.16,122013.0,49.9008,49.9295,49.8912,49.9199,122013.0
2022-04-07 14:55:00,52.16,52.26,52.16,52.25,141996.0,49.9199,50.0156,49.9199,50.006,141996.0
2022-04-07 15:00:00,52.24,52.25,52.19,52.19,196326.0,49.9965,50.006,49.9486,49.9486,196326.0
2022-04-07 15:05:00,52.19,52.19,52.06,52.11,261891.0,49.9486,49.9486,49.8242,49.8721,261891.0
2022-04-07 15:10:00,52.12,52.2,52.12,52.15,126558.0,49.8816,49.9582,49.8816,49.9103,126558.0
2022-04-07 15:15:00,52.15,52.2,52.15,52.17,129747.0,49.9103,49.9582,49.9103,49.9295,129747.0
2022-04-07 15:20:00,52.17,52.17,52.11,52.13,122403.0,49.9295,49.9295,49.8721,49.8912,122403.0
2022-04-07 15:25:00,52.13,52.14,52.08,52.1,170799.0,49.8912,49.9008,49.8433,49.8625,170799.0
2022-04-07 15:30:00,52.09,52.16,52.09,52.15,137667.0,49.8529,49.9199,49.8529,49.9103,137667.0
2022-04-07 15:35:00,52.15,52.15,52.07,52.13,154512.0,49.9103,49.9103,49.8338,49.8912,154512.0
2022-04-07 15:40:00,52.13,52.17,52.12,52.17,215712.0,49.8912,49.9295,49.8816,49.9295,215712.0
2022-04-07 15:45:00,52.17,52.24,52.16,52.22,336882.0,49.9295,49.9965,49.9199,49.9773,336882.0
2022-04-07 15:50:00,52.24,52.25,52.19,52.24,406017.0,49.9965,50.006,49.9486,49.9965,406017.0
2022-04-07 15:55:00,52.24,52.24,52.14,52.19,1001013.0,49.9965,49.9965,49.9008,49.9486,1001013.0
2022-04-08 09:30:00,52.3,52.54,52.25,52.41,646527.0,50.0539,50.2836,50.006,50.1592,646527.0
2022-04-08 09:35:00,52.41,52.6,52.38,52.54,443409.0,50.1592,50.341,50.1305,50.2836,443409.0
2022-04-08 09:40:00,52.54,52.54,52.1,52.12,372405.0,50.2836,50.2836,49.8625,49.8816,372405.0
2022-04-08 09:45:00,52.12,52.34,52.07,52.19,303225.0,49.8816,50.0922,49.8338,49.9486,303225.0
2022-04-08 09:50:00,52.18,52.51,52.13,52.51,494205.0,49.939,50.2549,49.8912,50.2549,494205.0
2022-04-08 09:55:00,52.51,52.52,52.4,52.45,339675.0,50.2549,50.2644,50.1496,50.1974,339675.0
2022-04-08 10:00:00,52.44,52.61,52.44,52.49,251169.0,50.1879,50.3506,50.1879,50.2357,251169.0
2022-04-08 10:05:00,52.48,52.56,52.46,52.48,207690.0,50.2262,50.3027,50.207,50.2262,207690.0
2022-04-08 10:10:00,52.49,52.5,52.41,52.42,189834.0,50.2357,50.2453,50.1592,50.1687,189834.0
2022-04-08 10:15:00,52.43,52.43,52.19,52.26,311607.0,50.1783,50.1783,49.9486,50.0156,311607.0
2022-04-08 10:20:00,52.26,52.37,52.23,52.31,202836.0,50.0156,50.1209,49.9869,50.0635,202836.0
2022-04-08 10:25:00,52.32,52.32,52.2,52.23,208548.0,50.073,50.073,49.9582,49.9869,208548.0
2022-04-08 10:30:00,52.23,52.3,52.19,52.28,289815.0,49.9869,50.0539,49.9486,50.0348,289815.0
2022-04-08 10:35:00,52.28,52.36,52.26,52.32,231651.0,50.0348,50.1113,50.0156,50.073,231651.0
2022-04-08 10:40:00,52.31,52.42,52.29,52.37,225765.0,50.0635,50.1687,50.0443,50.1209,225765.0
2022-04-08 10:45:00,52.37,52.45,52.36,52.4,200607.0,50.1209,50.1974,50.1113,50.1496,200607.0
2022-04-08 10:50:00,52.4,52.4,52.33,52.38,160011.0,50.1496,50.1496,50.0826,50.1305,160011.0
2022-04-08 10:55:00,52.38,52.46,52.38,52.45,125769.0,50.1305,50.207,50.1305,50.1974,125769.0
2022-04-08 11:00:00,52.45,52.57,52.45,52.52,199887.0,50.1974,50.3123,50.1974,50.2644,199887.0
2022-04-08 11:05:00,52.52,52.54,52.48,52.53,145371.0,50.2644,50.2836,50.2262,50.274,145371.0
2022-04-08 11:10:00,52.53,52.66,52.51,52.63,333183.0,50.274,50.3984,50.2549,50.3697,333183.0
2022-04-08 11:15:00,52.63,52.69,52.61,52.62,592968.0,50.3697,50.4271,50.3506,50.3601,592968.0
2022-04-08 11:20:00,52.62,52.67,52.62,52.63,257361.0,50.3601,50.408,50.3601,50.3697,257361.0
2022-04-08 11:25:00,52.63,52.67,52.54,52.62,187509.0,50.3697,50.408,50.2836,50.3601,187509.0
2022-04-08 11:30:00,52.63,52.64,52.59,52.61,185112.0,50.3697,50.3793,50.3314,50.3506,185112.0
2022-04-08 11:35:00,52.61,52.63,52.54,52.54,123291.0,50.3506,50.3697,50.2836,50.2836,123291.0
2022-04-08 11:40:00,52.55,52.57,52.48,52.54,178296.0,50.2932,50.3123,50.2262,50.2836,178296.0
2022-04-08 11:45:00,52.54,52.55,52.51,52.52,91935.0,50.2836,50.2932,50.2549,50.2644,91935.0
2022-04-08 11:50:00,52.51,52.6,52.51,52.58,159090.0,50.2549,50.341,50.2549,50.3219,159090.0
2022-04-08 11:55:00,52.59,52.7,52.59,52.68,147744.0,50.3314,50.4367,50.3314,50.4176,147744.0
2022-04-08 12:00:00,52.69,52.73,52.68,52.7,196113.0,50.4271,50.4654,50.4176,50.4367,196113.0
2022-04-08 12:05:00,52.7,52.8,52.7,52.71,265962.0,50.4367,50.5324,50.4367,50.4463,265962.0
2022-04-08 12:10:00,52.72,52.73,52.65,52.65,187179.0,50.4559,50.4654,50.3889,50.3889,187179.0
2022-04-08 12:15:00,52.65,52.65,52.55,52.57,136296.0,50.3889,50.3889,50.2932,50.3123,136296.0
2022-04-08 12:20:00,52.57,52.63,52.57,52.61,73983.0,50.3123,50.3697,50.3123,50.3506,73983.0
2022-04-08 12:25:00,52.61,52.65,52.59,52.63,89598.0,50.3506,50.3889,50.3314,50.3697,89598.0
2022-04-08 12:30:00,52.63,52.64,52.55,52.57,120243.0,50.3697,50.3793,50.2932,50.3123,120243.0
2022-04-08 12:35:00,52.57,52.57,52.53,52.54,75492.0,50.3123,50.3123,50.274,50.2836,75492.0
2022-04-08 12:40:00,52.53,52.56,52.52,52.53,99783.0,50.274,50.3027,50.2644,50.274,99783.0
2022-04-08 12:45:00,52.53,52.55,52.53,52.54,86391.0,50.274,50.2932,50.274,50.2836,86391.0
2022-04-08 12:50:00,52.54,52.6,52.51,52.58,133857.0,50.2836,50.341,50.2549,50.3219,133857.0
2022-04-08 12:55:00,52.58,52.6,52.52,52.54,111144.0,50.3219,50.341,50.2644,50.2836,111144.0
2022-04-08 13:00:00,52.54,52.57,52.53,52.54,72789.0,50.2836,50.3123,50.274,50.2836,72789.0
2022-04-08 13:05:00,52.53,52.56,52.53,52.55,54126.0,50.274,50.3027,50.274,50.2932,54126.0
2022-04-08 13:10:00,52.55,52.6,52.53,52.6,78348.0,50.2932,50.341,50.274,50.341,78348.0
2022-04-08 13:15:00,52.6,52.61,52.57,52.58,77367.0,50.341,50.3506,50.3123,50.3219,77367.0
2022-04-08 13:20:00,52.58,52.6,52.53,52.53,50529.0,50.3219,50.341,50.274,50.274,50529.0
2022-04-08 13:25:00,52.53,52.58,52.52,52.55,91914.0,50.274,50.3219,50.2644,50.2932,91914.0
2022-04-08 13:30:00,52.55,52.57,52.53,52.54,164223.0,50.2932,50.3123,50.274,50.2836,164223.0
2022-04-08 13:35:00,52.54,52.57,52.54,52.54,57903.0,50.2836,50.3123,50.2836,50.2836,57903.0
2022-04-08 13:40:00,52.54,52.57,52.52,52.54,99507.0,50.2836,50.3123,50.2644,50.2836,99507.0
2022-04-08 13:45:00,52.53,52.56,52.52,52.54,85284.0,50.274,50.3027,50.2644,50.2836,85284.0
2022-04-08 13:50:00,52.54,52.58,52.52,52.57,87345.0,50.2836,50.3219,50.2644,50.3123,87345.0
2022-04-08 13:55:00,52.57,52.59,52.53,52.53,91029.0,50.3123,50.3314,50.274,50.274,91029.0
2022-04-08 14:00:00,52.53,52.53,52.42,52.43,124209.0,50.274,50.274,50.1687,50.1783,124209.0
2022-04-08 14:05:00,52.43,52.48,52.41,52.48,98274.0,50.1783,50.2262,50.1592,50.2262,98274.0
2022-04-08 14:10:00,52.48,52.51,52.48,52.51,151344.0,50.2262,50.2549,50.2262,50.2549,151344.0
2022-04-08 14:15:00,52.51,52.53,52.46,52.47,101343.0,50.2549,50.274,50.207,50.2166,101343.0
2022-04-08 14:20:00,52.47,52.5,52.45,52.48,106071.0,50.2166,50.2453,50.1974,50.2262,106071.0
2022-04-08 14:25:00,52.48,52.48,52.38,52.4,159717.0,50.2262,50.2262,50.1305,50.1496,159717.0
2022-04-08 14:30:00,52.4,52.43,52.37,52.41,117594.0,50.1496,50.1783,50.1209,50.1592,117594.0
2022-04-08 14:35:00,52.42,52.44,52.39,52.43,146100.0,50.1687,50.1879,50.14,50.1783,146100.0
2022-04-08 14:40:00,52.42,52.45,52.41,52.44,58899.0,50.1687,50.1974,50.1592,50.1879,58899.0
2022-04-08 14:45:00,52.43,52.44,52.42,52.44,85089.0,50.1783,50.1879,50.1687,50.1879,85089.0
2022-04-08 14:50:00,52.44,52.52,52.44,52.5,99717.0,50.1879,50.2644,50.1879,50.2453,99717.0
2022-04-08 14:55:00,52.5,52.53,52.47,52.49,129111.0,50.2453,50.274,50.2166,50.2357,129111.0
2022-04-08 15:00:00,52.48,52.51,52.47,52.49,135435.0,50.2262,50.2549,50.2166,50.2357,135435.0
2022-04-08 15:05:00,52.49,52.51,52.48,52.49,111012.0,50.2357,50.2549,50.2262,50.2357,111012.0
2022-04-08 15:10:00,52.49,52.56,52.49,52.56,136491.0,50.2357,50.3027,50.2357,50.3027,136491.0
2022-04-08 15:15:00,52.56,52.6,52.52,52.57,181584.0,50.3027,50.341,50.2644,50.3123,181584.0
2022-04-08 15:20:00,52.57,52.58,52.52,52.52,124329.0,50.3123,50.3219,50.2644,50.2644,124329.0
2022-04-08 15:25:00,52.52,52.56,52.52,52.55,149577.0,50.2644,50.3027,50.2644,50.2932,149577.0
2022-04-08 15:30:00,52.56,52.58,52.51,52.51,156693.0,50.3027,50.3219,50.2549,50.2549,156693.0
2022-04-08 15:35:00,52.51,52.53,52.47,52.5,274776.0,50.2549,50.274,50.2166,50.2453,274776.0
2022-04-08 15:40:00,52.49,52.53,52.46,52.53,213492.0,50.2357,50.274,50.207,50.274,213492.0
2022-04-08 15:45:00,52.52,52.53,52.47,52.48,362775.0,50.2644,50.274,50.2166,50.2262,362775.0
2022-04-08 15:50:00,52.48,52.5,52.43,52.46,500598.0,50.2262,50.2453,50.1783,50.207,500598.0
2022-04-08 15:55:00,52.46,52.47,52.39,52.47,1104480.0,50.207,50.2166,50.14,50.2166,1104480.0
2022-04-11 09:30:00,52.32,52.65,52.31,52.55,806184.0,50.073,50.3889,50.0635,50.2932,806184.0
2022-04-11 09:35:00,52.56,52.75,52.41,52.43,723705.0,50.3027,50.4846,50.1592,50.1783,723705.0
2022-04-11 09:40:00,52.43,52.43,52.19,52.36,467778.0,50.1783,50.1783,49.9486,50.1113,467778.0
2022-04-11 09:45:00,52.38,52.4,52.24,52.29,287001.0,50.1305,50.1496,49.9965,50.0443,287001.0
2022-04-11 09:50:00,52.29,52.45,52.29,52.42,283080.0,50.0443,50.1974,50.0443,50.1687,283080.0
2022-04-11 09:55:00,52.43,52.63,52.43,52.62,424119.0,50.1783,50.3697,50.1783,50.3601,424119.0
2022-04-11 10:00:00,52.62,52.64,52.37,52.42,431754.0,50.3601,50.3793,50.1209,50.1687,431754.0
2022-04-11 10:05:00,52.42,52.47,52.3,52.36,266175.0,50.1687,50.2166,50.0539,50.1113,266175.0
2022-04-11 10:10:00,52.35,52.38,52.28,52.34,241743.0,50.1017,50.1305,50.0348,50.0922,241743.0
2022-04-11 10:15:00,52.33,52.37,52.27,52.32,256767.0,50.0826,50.1209,50.0252,50.073,256767.0
2022-04-11 10:20:00,52.31,52.31,52.19,52.25,175215.0,50.0635,50.0635,49.9486,50.006,175215.0
2022-04-11 10:25:00,52.24,52.24,52.1,52.17,243066.0,49.9965,49.9965,49.8625,49.9295,243066.0
2022-04-11 10:30:00,52.17,52.18,51.92,51.93,299772.0,49.9295,49.939,49.6902,49.6998,299772.0
2022-04-11 10:35:00,51.94,52.1,51.93,52.1,225171.0,49.7094,49.8625,49.6998,49.8625,225171.0
2022-04-11 10:40:00,52.1,52.22,52.1,52.16,198669.0,49.8625,49.9773,49.8625,49.9199,198669.0
2022-04-11 10:45:00,52.16,52.23,52.15,52.2,172623.0,49.9199,49.9869,49.9103,49.9582,172623.0
2022-04-11 10:50:00,52.2,52.26,52.15,52.16,200943.0,49.9582,50.0156,49.9103,49.9199,200943.0
2022-04-11 10:55:00,52.15,52.18,52.06,52.14,124515.0,49.9103,49.939,49.8242,49.9008,124515.0
2022-04-11 11:00:00,52.15,52.31,52.15,52.28,180759.0,49.9103,50.0635,49.9103,50.0348,180759.0
2022-04-11 11:05:00,52.28,52.29,52.16,52.18,124443.0,50.0348,50.0443,49.9199,49.939,124443.0
2022-04-11 11:10:00,52.16,52.17,52.05,52.12,118011.0,49.9199,49.9295,49.8146,49.8816,118011.0
2022-04-11 11:15:00,52.11,52.12,51.97,52.03,113160.0,49.8721,49.8816,49.7381,49.7955,113160.0
2022-04-11 11:20:00,52.02,52.1,52.02,52.06,109440.0,49.7859,49.8625,49.7859,49.8242,109440.0
2022-04-11 11:25:00,52.05,52.1,52.02,52.1,82584.0,49.8146,49.8625,49.7859,49.8625,82584.0
2022-04-11 11:30:00,52.08,52.08,51.98,52.05,80373.0,49.8433,49.8433,49.7476,49.8146,80373.0
2022-04-11 11:35:00,52.05,52.05,51.91,51.91,137367.0,49.8146,49.8146,49.6806,49.6806,137367.0
2022-04-11 11:40:00,51.91,52.0,51.88,51.96,153321.0,49.6806,49.7668,49.6519,49.7285,153321.0
2022-04-11 11:45:00,51.96,52.02,51.96,52.01,126984.0,49.7285,49.7859,49.7285,49.7763,126984.0
2022-04-11 11:50:00,52.01,52.02,51.96,52.0,77028.0,49.7763,49.7859,49.7285,49.7668,77028.0
2022-04-11 11:55:00,52.0,52.0,51.9,51.91,108231.0,49.7668,49.7668,49.6711,49.6806,108231.0
2022-04-11 12:00:00,51.91,51.93,51.84,51.91,235950.0,49.6806,49.6998,49.6136,49.6806,235950.0
2022-04-11 12:05:00,51.92,52.0,51.9,52.0,97569.0,49.6902,49.7668,49.6711,49.7668,97569.0
2022-04-11 12:10:00,51.99,52.04,51.97,52.02,95493.0,49.7572,49.8051,49.7381,49.7859,95493.0
2022-04-11 12:15:00,52.02,52.03,51.96,52.0,116991.0,49.7859,49.7955,49.7285,49.7668,116991.0
2022-04-11 12:20:00,52.0,52.06,51.99,52.02,106644.0,49.7668,49.8242,49.7572,49.7859,106644.0
2022-04-11 12:25:00,52.02,52.07,51.99,52.03,99984.0,49.7859,49.8338,49.7572,49.7955,99984.0
2022-04-11 12:30:00,52.03,52.03,52.0,52.02,66861.0,49.7955,49.7955,49.7668,49.7859,66861.0
2022-04-11 12:35:00,52.01,52.01,51.94,51.95,68958.0,49.7763,49.7763,49.7094,49.7189,68958.0
2022-04-11 12:40:00,51.95,51.98,51.9,51.92,75399.0,49.7189,49.7476,49.6711,49.6902,75399.0
2022-04-11 12:45:00,51.91,51.97,51.9,51.95,93624.0,49.6806,49.7381,49.6711,49.7189,93624.0
2022-04-11 12:50:00,51.95,51.97,51.91,51.92,67953.0,49.7189,49.7381,49.6806,49.6902,67953.0
2022-04-11 12:55:00,51.93,51.93,51.82,51.83,156033.0,49.6998,49.6998,49.5945,49.6041,156033.0
2022-04-11 13:00:00,51.82,51.83,51.74,51.75,144570.0,49.5945,49.6041,49.5179,49.5275,144570.0
2022-04-11 13:05:00,51.75,51.78,51.71,51.72,133086.0,49.5275,49.5562,49.4892,49.4988,133086.0
2022-04-11 13:10:00,51.72,51.8,51.72,51.79,118692.0,49.4988,49.5754,49.4988,49.5658,118692.0
2022-04-11 13:15:00,51.8,51.87,51.78,51.87,165201.0,49.5754,49.6424,49.5562,49.6424,165201.0
2022-04-11 13:20:00,51.87,51.89,51.74,51.74,81795.0,49.6424,49.6615,49.5179,49.5179,81795.0
2022-04-11 13:25:00,51.73,51.74,51.64,51.71,158358.0,49.5084,49.5179,49.4222,49.4892,158358.0
2022-04-11 13:30:00,51.71,51.72,51.69,51.72,84888.0,49.4892,49.4988,49.4701,49.4988,84888.0
2022-04-11 13:35:00,51.72,51.77,51.7,51.77,106674.0,49.4988,49.5467,49.4797,49.5467,106674.0
2022-04-11 13:40:00,51.77,51.88,51.74,51.83,123426.0,49.5467,49.6519,49.5179,49.6041,123426.0
2022-04-11 13:45:00,51.83,51.9,51.83,51.89,138375.0,49.6041,49.6711,49.6041,49.6615,138375.0
2022-04-11 13:50:00,51.89,51.89,51.82,51.83,89457.0,49.6615,49.6615,49.5945,49.6041,89457.0
2022-04-11 13:55:00,51.83,51.85,51.79,51.82,147315.0,49.6041,49.6232,49.5658,49.5945,147315.0
2022-04-11 14:00:00,51.81,51.81,51.73,51.77,118035.0,49.5849,49.5849,49.5084,49.5467,118035.0
2022-04-11 14:05:00,51.77,51.87,51.77,51.85,86259.0,49.5467,49.6424,49.5467,49.6232,86259.0
2022-04-11 14:10:00,51.85,51.86,51.77,51.77,78156.0,49.6232,49.6328,49.5467,49.5467,78156.0
2022-04-11 14:15:00,51.77,51.78,51.75,51.75,86265.0,49.5467,49.5562,49.5275,49.5275,86265.0
2022-04-11 14:20:00,51.75,51.78,51.72,51.75,85158.0,49.5275,49.5562,49.4988,49.5275,85158.0
2022-04-11 14:25:00,51.75,51.76,51.72,51.73,125328.0,49.5275,49.5371,49.4988,49.5084,125328.0
2022-04-11 14:30:00,51.73,51.75,51.7,51.74,115446.0,49.5084,49.5275,49.4797,49.5179,115446.0
2022-04-11 14:35:00,51.73,51.77,51.72,51.76,101580.0,49.5084,49.5467,49.4988,49.5371,101580.0
2022-04-11 14:40:00,51.77,51.78,51.71,51.71,148599.0,49.5467,49.5562,49.4892,49.4892,148599.0
2022-04-11 14:45:00,51.71,51.73,51.68,51.72,92280.0,49.4892,49.5084,49.4605,49.4988,92280.0
2022-04-11 14:50:00,51.73,51.76,51.72,51.72,95109.0,49.5084,49.5371,49.4988,49.4988,95109.0
2022-04-11 14:55:00,51.72,51.78,51.72,51.75,113238.0,49.4988,49.5562,49.4988,49.5275,113238.0
2022-04-11 15:00:00,51.74,51.78,51.71,51.72,162636.0,49.5179,49.5562,49.4892,49.4988,162636.0
2022-04-11 15:05:00,51.72,51.72,51.6,51.64,243027.0,49.4988,49.4988,49.384,49.4222,243027.0
2022-04-11 15:10:00,51.64,51.64,51.57,51.58,174186.0,49.4222,49.4222,49.3552,49.3648,174186.0
2022-04-11 15:15:00,51.59,51.6,51.52,51.53,179154.0,49.3744,49.384,49.3074,49.317,179154.0
2022-04-11 15:20:00,51.53,51.54,51.49,51.49,156783.0,49.317,49.3265,49.2787,49.2787,156783.0
2022-04-11 15:25:00,51.49,51.5,51.39,51.4,185967.0,49.2787,49.2882,49.183,49.1925,185967.0
2022-04-11 15:30:00,51.4,51.41,51.31,51.37,324660.0,49.1925,49.2021,49.1064,49.1638,324660.0
2022-04-11 15:35:00,51.36,51.42,51.33,51.37,240414.0,49.1543,49.2117,49.1256,49.1638,240414.0
2022-04-11 15:40:00,51.38,51.43,51.37,51.42,245028.0,49.1734,49.2213,49.1638,49.2117,245028.0
2022-04-11 15:45:00,51.42,51.44,51.32,51.34,353256.0,49.2117,49.2308,49.116,49.1351,353256.0
2022-04-11 15:50:00,51.33,51.39,51.21,51.23,522030.0,49.1256,49.183,49.0107,49.0298,522030.0
2022-04-11 15:55:00,51.23,51.44,51.21,51.44,1629915.0,49.0298,49.2308,49.0107,49.2308,1629915.0
2022-04-12 09:30:00,51.41,51.8,51.33,51.69,808848.0,49.2021,49.5754,49.1256,49.4701,808848.0
2022-04-12 09:35:00,51.69,51.76,51.48,51.76,432387.0,49.4701,49.5371,49.2691,49.5371,432387.0
2022-04-12 09:40:00,51.75,51.8,51.41,51.62,798498.0,49.5275,49.5754,49.2021,49.4031,798498.0
2022-04-12 09:45:00,51.63,51.69,51.54,51.66,509748.0,49.4127,49.4701,49.3265,49.4414,509748.0
2022-04-12 09:50:00,51.65,51.7,51.44,51.47,342906.0,49.4318,49.4797,49.2308,49.2595,342906.0
2022-04-12 09:55:00,51.47,51.56,51.35,51.55,407754.0,49.2595,49.3457,49.1447,49.3361,407754.0
2022-04-12 10:00:00,51.54,51.57,51.14,51.17,371406.0,49.3265,49.3552,48.9437,48.9724,371406.0
2022-04-12 10:05:00,51.18,51.18,51.05,51.14,420312.0,48.982,48.982,48.8576,48.9437,420312.0
2022-04-12 10:10:00,51.15,51.21,51.03,51.17,422616.0,48.9533,49.0107,48.8384,48.9724,422616.0
2022-04-12 10:15:00,51.18,51.26,51.17,51.22,269172.0,48.982,49.0586,48.9724,49.0203,269172.0
2022-04-12 10:20:00,51.23,51.38,51.22,51.38,232662.0,49.0298,49.1734,49.0203,49.1734,232662.0
2022-04-12 10:25:00,51.37,51.42,51.25,51.32,219957.0,49.1638,49.2117,49.049,49.116,219957.0
2022-04-12 10:30:00,51.33,51.34,51.26,51.31,373026.0,49.1256,49.1351,49.0586,49.1064,373026.0
2022-04-12 10:35:00,51.31,51.35,51.26,51.32,229665.0,49.1064,49.1447,49.0586,49.116,229665.0
2022-04-12 10:40:00,51.31,51.36,51.26,51.35,216072.0,49.1064,49.1543,49.0586,49.1447,216072.0
2022-04-12 10:45:00,51.37,51.53,51.36,51.52,242619.0,49.1638,49.317,49.1543,49.3074,242619.0
2022-04-12 10:50:00,51.53,51.58,51.47,51.56,251619.0,49.317,49.3648,49.2595,49.3457,251619.0
2022-04-12 10:55:00,51.56,51.59,51.52,51.53,115434.0,49.3457,49.3744,49.3074,49.317,115434.0
2022-04-12 11:00:00,51.53,51.55,51.48,51.5,167817.0,49.317,49.3361,49.2691,49.2882,167817.0
2022-04-12 11:05:00,51.5,51.57,51.44,51.45,174849.0,49.2882,49.3552,49.2308,49.2404,174849.0
2022-04-12 11:10:00,51.45,51.46,51.35,51.39,152775.0,49.2404,49.25,49.1447,49.183,152775.0
2022-04-12 11:15:00,51.4,51.54,51.33,51.53,154758.0,49.1925,49.3265,49.1256,49.317,154758.0
2022-04-12 11:20:00,51.54,51.54,51.46,51.46,125307.0,49.3265,49.3265,49.25,49.25,125307.0
2022-04-12 11:25:00,51.46,51.47,51.41,51.44,101385.0,49.25,49.2595,49.2021,49.2308,101385.0
2022-04-12 11:30:00,51.44,51.52,51.43,51.52,89133.0,49.2308,49.3074,49.2213,49.3074,89133.0
2022-04-12 11:35:00,51.53,51.53,51.44,51.45,180342.0,49.317,49.317,49.2308,49.2404,180342.0
2022-04-12 11:40:00,51.46,51.46,51.37,51.39,100491.0,49.25,49.25,49.1638,49.183,100491.0
2022-04-12 11:45:00,51.4,51.49,51.39,51.47,123351.0,49.1925,49.2787,49.183,49.2595,123351.0
2022-04-12 11:50:00,51.46,51.51,51.45,51.5,96390.0,49.25,49.2978,49.2404,49.2882,96390.0
2022-04-12 11:55:00,51.51,51.55,51.5,51.55,118812.0,49.2978,49.3361,49.2882,49.3361,118812.0
2022-04-12 12:00:00,51.55,51.55,51.43,51.45,104097.0,49.3361,49.3361,49.2213,49.2404,104097.0
2022-04-12 12:05:00,51.44,51.46,51.39,51.43,108552.0,49.2308,49.25,49.183,49.2213,108552.0
2022-04-12 12:10:00,51.43,51.47,51.42,51.47,107319.0,49.2213,49.2595,49.2117,49.2595,107319.0
2022-04-12 12:15:00,51.47,51.49,51.39,51.39,101124.0,49.2595,49.2787,49.183,49.183,101124.0
2022-04-12 12:20:00,51.39,51.4,51.34,51.36,93693.0,49.183,49.1925,49.1351,49.1543,93693.0
2022-04-12 12:25:00,51.36,51.37,51.27,51.29,83568.0,49.1543,49.1638,49.0681,49.0873,83568.0
2022-04-12 12:30:00,51.28,51.32,51.26,51.27,79389.0,49.0777,49.116,49.0586,49.0681,79389.0
2022-04-12 12:35:00,51.26,51.35,51.26,51.34,76593.0,49.0586,49.1447,49.0586,49.1351,76593.0
2022-04-12 12:40:00,51.34,51.36,51.25,51.26,110079.0,49.1351,49.1543,49.049,49.0586,110079.0
2022-04-12 12:45:00,51.27,51.28,51.25,51.28,84054.0,49.0681,49.0777,49.049,49.0777,84054.0
2022-04-12 12:50:00,51.29,51.33,51.28,51.28,88368.0,49.0873,49.1256,49.0777,49.0777,88368.0
2022-04-12 12:55:00,51.28,51.31,51.27,51.27,58626.0,49.0777,49.1064,49.0681,49.0681,58626.0
2022-04-12 13:00:00,51.27,51.31,51.19,51.21,113688.0,49.0681,49.1064,48.9916,49.0107,113688.0
2022-04-12 13:05:00,51.2,51.24,51.19,51.21,76953.0,49.0011,49.0394,48.9916,49.0107,76953.0
2022-04-12 13:10:00,51.21,51.24,51.17,51.2,108132.0,49.0107,49.0394,48.9724,49.0011,108132.0
2022-04-12 13:15:00,51.2,51.27,51.19,51.25,108183.0,49.0011,49.0681,48.9916,49.049,108183.0
2022-04-12 13:20:00,51.25,51.29,51.24,51.27,103503.0,49.049,49.0873,49.0394,49.0681,103503.0
2022-04-12 13:25:00,51.28,51.32,51.26,51.29,98343.0,49.0777,49.116,49.0586,49.0873,98343.0
2022-04-12 13:30:00,51.29,51.33,51.24,51.32,94746.0,49.0873,49.1256,49.0394,49.116,94746.0
2022-04-12 13:35:00,51.31,51.33,51.3,51.31,74997.0,49.1064,49.1256,49.0968,49.1064,74997.0
2022-04-12 13:40:00,51.31,51.32,51.24,51.26,79248.0,49.1064,49.116,49.0394,49.0586,79248.0
2022-04-12 13:45:00,51.28,51.29,51.21,51.22,140322.0,49.0777,49.0873,49.0107,49.0203,140322.0
2022-04-12 13:50:00,51.22,51.26,51.19,51.2,90114.0,49.0203,49.0586,48.9916,49.0011,90114.0
2022-04-12 13:55:00,51.2,51.21,51.16,51.2,112122.0,49.0011,49.0107,48.9629,49.0011,112122.0
2022-04-12 14:00:00,51.2,51.21,51.13,51.19,165822.0,49.0011,49.0107,48.9341,48.9916,165822.0
2022-04-12 14:05:00,51.19,51.25,51.18,51.23,131403.0,48.9916,49.049,48.982,49.0298,131403.0
2022-04-12 14:10:00,51.23,51.23,51.2,51.2,84165.0,49.0298,49.0298,49.0011,49.0011,84165.0
2022-04-12 14:15:00,51.2,51.21,51.17,51.21,99129.0,49.0011,49.0107,48.9724,49.0107,99129.0
2022-04-12 14:20:00,51.21,51.25,51.18,51.2,108042.0,49.0107,49.049,48.982,49.0011,108042.0
2022-04-12 14:25:00,51.2,51.25,51.2,51.22,172701.0,49.0011,49.049,49.0011,49.0203,172701.0
2022-04-12 14:30:00,51.22,51.25,51.21,51.24,123246.0,49.0203,49.049,49.0107,49.0394,123246.0
2022-04-12 14:35:00,51.24,51.27,51.22,51.23,150738.0,49.0394,49.0681,49.0203,49.0298,150738.0
2022-04-12 14:40:00,51.22,51.23,51.15,51.16,140934.0,49.0203,49.0298,48.9533,48.9629,140934.0
2022-04-12 14:45:00,51.16,51.19,51.12,51.13,203538.0,48.9629,48.9916,48.9246,48.9341,203538.0
2022-04-12 14:50:00,51.13,51.14,51.1,51.12,91365.0,48.9341,48.9437,48.9054,48.9246,91365.0
2022-04-12 14:55:00,51.12,51.18,51.12,51.16,137190.0,48.9246,48.982,48.9246,48.9629,137190.0
2022-04-12 15:00:00,51.16,51.2,51.12,51.13,128409.0,48.9629,49.0011,48.9246,48.9341,128409.0
2022-04-12 15:05:00,51.13,51.16,51.07,51.08,160914.0,48.9341,48.9629,48.8767,48.8863,160914.0
2022-04-12 15:10:00,51.08,51.09,51.04,51.08,174204.0,48.8863,48.8959,48.848,48.8863,174204.0
2022-04-12 15:15:00,51.07,51.1,51.01,51.03,201501.0,48.8767,48.9054,48.8193,48.8384,201501.0
2022-04-12 15:20:00,51.03,51.05,50.98,50.99,274260.0,48.8384,48.8576,48.7906,48.8002,274260.0
2022-04-12 15:25:00,50.99,50.99,50.86,50.9,409593.0,48.8002,48.8002,48.6757,48.714,409593.0
2022-04-12 15:30:00,50.9,50.93,50.88,50.9,352902.0,48.714,48.7427,48.6949,48.714,352902.0
2022-04-12 15:35:00,50.9,51.0,50.85,51.0,408972.0,48.714,48.8097,48.6662,48.8097,408972.0
2022-04-12 15:40:00,50.99,51.03,50.99,51.01,231882.0,48.8002,48.8384,48.8002,48.8193,231882.0
2022-04-12 15:45:00,51.01,51.05,50.95,51.03,343230.0,48.8193,48.8576,48.7619,48.8384,343230.0
2022-04-12 15:50:00,51.02,51.08,50.99,51.03,326460.0,48.8289,48.8863,48.8002,48.8384,326460.0
2022-04-12 15:55:00,51.04,51.11,51.01,51.08,922269.0,48.848,48.915,48.8193,48.8863,922269.0
2022-04-13 09:30:00,51.15,51.83,51.12,51.82,937137.0,48.9533,49.6041,48.9246,49.5945,937137.0
2022-04-13 09:35:00,51.83,51.83,51.36,51.48,359034.0,49.6041,49.6041,49.1543,49.2691,359034.0
2022-04-13 09:40:00,51.48,51.55,51.39,51.49,269337.0,49.2691,49.3361,49.183,49.2787,269337.0
2022-04-13 09:45:00,51.49,51.55,51.33,51.51,254190.0,49.2787,49.3361,49.1256,49.2978,254190.0
2022-04-13 09:50:00,51.52,51.59,51.48,51.5,235332.0,49.3074,49.3744,49.2691,49.2882,235332.0
2022-04-13 09:55:00,51.49,51.56,51.4,51.44,262842.0,49.2787,49.3457,49.1925,49.2308,262842.0
2022-04-13 10:00:00,51.44,51.45,51.28,51.39,161838.0,49.2308,49.2404,49.0777,49.183,161838.0
2022-04-13 10:05:00,51.39,51.42,51.32,51.34,136536.0,49.183,49.2117,49.116,49.1351,136536.0
2022-04-13 10:10:00,51.34,51.45,51.31,51.45,266007.0,49.1351,49.2404,49.1064,49.2404,266007.0
2022-04-13 10:15:00,51.45,51.58,51.43,51.58,398454.0,49.2404,49.3648,49.2213,49.3648,398454.0
2022-04-13 10:20:00,51.59,51.65,51.51,51.53,268734.0,49.3744,49.4318,49.2978,49.317,268734.0
2022-04-13 10:25:00,51.53,51.59,51.48,51.54,119844.0,49.317,49.3744,49.2691,49.3265,119844.0
2022-04-13 10:30:00,51.53,51.7,51.51,51.67,200943.0,49.317,49.4797,49.2978,49.4509,200943.0
2022-04-13 10:35:00,51.66,51.7,51.62,51.64,555558.0,49.4414,49.4797,49.4031,49.4222,555558.0
2022-04-13 10:40:00,51.64,51.69,51.56,51.57,333396.0,49.4222,49.4701,49.3457,49.3552,333396.0
2022-04-13 10:45:00,51.57,51.61,51.54,51.55,98151.0,49.3552,49.3935,49.3265,49.3361,98151.0
2022-04-13 10:50:00,51.54,51.59,51.51,51.57,101700.0,49.3265,49.3744,49.2978,49.3552,101700.0
2022-04-13 10:55:00,51.58,51.64,51.55,51.63,119016.0,49.3648,49.4222,49.3361,49.4127,119016.0
2022-04-13 11:00:00,51.63,51.74,51.63,51.72,128679.0,49.4127,49.5179,49.4127,49.4988,128679.0
2022-04-13 11:05:00,51.73,51.77,51.68,51.76,181080.0,49.5084,49.5467,49.4605,49.5371,181080.0
2022-04-13 11:10:00,51.76,51.78,51.65,51.65,205242.0,49.5371,49.5562,49.4318,49.4318,205242.0
2022-04-13 11:15:00,51.64,51.75,51.62,51.73,150366.0,49.4222,49.5275,49.4031,49.5084,150366.0
2022-04-13 11:20:00,51.72,51.72,51.67,51.72,169416.0,49.4988,49.4988,49.4509,49.4988,169416.0
2022-04-13 11:25:00,51.72,51.79,51.69,51.77,364383.0,49.4988,49.5658,49.4701,49.5467,364383.0
2022-04-13 11:30:00,51.76,51.87,51.73,51.85,238653.0,49.5371,49.6424,49.5084,49.6232,238653.0
2022-04-13 11:35:00,51.85,51.88,51.8,51.86,504870.0,49.6232,49.6519,49.5754,49.6328,504870.0
2022-04-13 11:40:00,51.86,51.9,51.77,51.9,237936.0,49.6328,49.6711,49.5467,49.6711,237936.0
2022-04-13 11:45:00,51.9,51.9,51.81,51.82,110274.0,49.6711,49.6711,49.5849,49.5945,110274.0
2022-04-13 11:50:00,51.82,51.82,51.7,51.71,229059.0,49.5945,49.5945,49.4797,49.4892,229059.0
2022-04-13 11:55:00,51.71,51.76,51.71,51.74,117942.0,49.4892,49.5371,49.4892,49.5179,117942.0
2022-04-13 12:00:00,51.74,51.81,51.74,51.77,140013.0,49.5179,49.5849,49.5179,49.5467,140013.0
2022-04-13 12:05:00,51.76,51.77,51.71,51.73,174726.0,49.5371,49.5467,49.4892,49.5084,174726.0
2022-04-13 12:10:00,51.72,51.83,51.71,51.8,283086.0,49.4988,49.6041,49.4892,49.5754,283086.0
2022-04-13 12:15:00,51.8,51.96,51.8,51.91,270657.0,49.5754,49.7285,49.5754,49.6806,270657.0
2022-04-13 12:20:00,51.91,51.98,51.91,51.98,164544.0,49.6806,49.7476,49.6806,49.7476,164544.0
2022-04-13 12:25:00,51.97,52.01,51.96,51.99,333936.0,49.7381,49.7763,49.7285,49.7572,333936.0
2022-04-13 12:30:00,51.99,52.17,51.99,52.17,542838.0,49.7572,49.9295,49.7572,49.9295,542838.0
2022-04-13 12:35:00,52.17,52.34,52.17,52.21,701628.0,49.9295,50.0922,49.9295,49.9678,701628.0
2022-04-13 12:40:00,52.21,52.28,52.16,52.27,211905.0,49.9678,50.0348,49.9199,50.0252,211905.0
2022-04-13 12:45:00,52.27,52.28,52.15,52.26,196791.0,50.0252,50.0348,49.9103,50.0156,196791.0
2022-04-13 12:50:00,52.25,52.25,52.16,52.18,86286.0,50.006,50.006,49.9199,49.939,86286.0
2022-04-13 12:55:00,52.17,52.18,52.11,52.11,101658.0,49.9295,49.939,49.8721,49.8721,101658.0
2022-04-13 13:00:00,52.1,52.14,52.09,52.11,111981.0,49.8625,49.9008,49.8529,49.8721,111981.0
2022-04-13 13:05:00,52.11,52.16,52.1,52.13,106278.0,49.8721,49.9199,49.8625,49.8912,106278.0
2022-04-13 13:10:00,52.13,52.14,52.1,52.13,161583.0,49.8912,49.9008,49.8625,49.8912,161583.0
2022-04-13 13:15:00,52.13,52.25,52.12,52.24,214368.0,49.8912,50.006,49.8816,49.9965,214368.0
2022-04-13 13:20:00,52.24,52.28,52.2,52.26,145770.0,49.9965,50.0348,49.9582,50.0156,145770.0
2022-04-13 13:25:00,52.26,52.28,52.19,52.26,202458.0,50.0156,50.0348,49.9486,50.0156,202458.0
2022-04-13 13:30:00,52.27,52.29,52.18,52.19,167370.0,50.0252,50.0443,49.939,49.9486,167370.0
2022-04-13 13:35:00,52.19,52.19,52.11,52.14,129603.0,49.9486,49.9486,49.8721,49.9008,129603.0
2022-04-13 13:40:00,52.14,52.17,52.11,52.16,99996.0,49.9008,49.9295,49.8721,49.9199,99996.0
2022-04-13 13:45:00,52.18,52.32,52.17,52.32,403218.0,49.939,50.073,49.9295,50.073,403218.0
2022-04-13 13:50:00,52.33,52.48,52.32,52.47,639603.0,50.0826,50.2262,50.073,50.2166,639603.0
2022-04-13 13:55:00,52.47,52.58,52.38,52.55,687933.0,50.2166,50.3219,50.1305,50.2932,687933.0
2022-04-13 14:00:00,52.56,52.6,52.39,52.42,496935.0,50.3027,50.341,50.14,50.1687,496935.0
2022-04-13 14:05:00,52.41,52.46,52.39,52.41,193746.0,50.1592,50.207,50.14,50.1592,193746.0
2022-04-13 14:10:00,52.41,52.41,52.3,52.35,238746.0,50.1592,50.1592,50.0539,50.1017,238746.0
2022-04-13 14:15:00,52.35,52.38,52.32,52.33,101445.0,50.1017,50.1305,50.073,50.0826,101445.0
2022-04-13 14:20:00,52.33,52.35,52.26,52.27,170496.0,50.0826,50.1017,50.0156,50.0252,170496.0
2022-04-13 14:25:00,52.27,52.29,52.23,52.25,113322.0,50.0252,50.0443,49.9869,50.006,113322.0
2022-04-13 14:30:00,52.25,52.33,52.25,52.3,156324.0,50.006,50.0826,50.006,50.0539,156324.0
2022-04-13 14:35:00,52.3,52.32,52.26,52.27,151905.0,50.0539,50.073,50.0156,50.0252,151905.0
2022-04-13 14:40:00,52.27,52.27,52.21,52.22,187830.0,50.0252,50.0252,49.9678,49.9773,187830.0
2022-04-13 14:45:00,52.23,52.4,52.21,52.4,398910.0,49.9869,50.1496,49.9678,50.1496,398910.0
2022-04-13 14:50:00,52.4,52.5,52.38,52.48,694524.0,50.1496,50.2453,50.1305,50.2262,694524.0
2022-04-13 14:55:00,52.48,52.51,52.4,52.41,407202.0,50.2262,50.2549,50.1496,50.1592,407202.0
2022-04-13 15:00:00,52.4,52.49,52.34,52.47,260001.0,50.1496,50.2357,50.0922,50.2166,260001.0
2022-04-13 15:05:00,52.47,52.54,52.44,52.52,299583.0,50.2166,50.2836,50.1879,50.2644,299583.0
2022-04-13 15:10:00,52.52,52.56,52.51,52.55,223854.0,50.2644,50.3027,50.2549,50.2932,223854.0
2022-04-13 15:15:00,52.55,52.56,52.46,52.48,200328.0,50.2932,50.3027,50.207,50.2262,200328.0
2022-04-13 15:20:00,52.48,52.48,52.42,52.47,175071.0,50.2262,50.2262,50.1687,50.2166,175071.0
2022-04-13 15:25:00,52.47,52.49,52.42,52.42,212526.0,50.2166,50.2357,50.1687,50.1687,212526.0
2022-04-13 15:30:00,52.42,52.47,52.4,52.47,231030.0,50.1687,50.2166,50.1496,50.2166,231030.0
2022-04-13 15:35:00,52.47,52.52,52.44,52.5,271059.0,50.2166,50.2644,50.1879,50.2453,271059.0
2022-04-13 15:40:00,52.5,52.51,52.43,52.43,272265.0,50.2453,50.2549,50.1783,50.1783,272265.0
2022-04-13 15:45:00,52.44,52.47,52.42,52.46,283122.0,50.1879,50.2166,50.1687,50.207,283122.0
2022-04-13 15:50:00,52.47,52.47,52.39,52.41,530355.0,50.2166,50.2166,50.14,50.1592,530355.0
2022-04-13 15:55:00,52.41,52.45,52.38,52.43,911490.0,50.1592,50.1974,50.1305,50.1783,911490.0
2022-04-14 09:30:00,52.37,52.6,52.33,52.56,964986.0,50.1209,50.341,50.0826,50.3027,964986.0
2022-04-14 09:35:00,52.57,52.62,52.41,52.48,237843.0,50.3123,50.3601,50.1592,50.2262,237843.0
2022-04-14 09:40:00,52.49,52.57,52.4,52.54,257073.0,50.2357,50.3123,50.1496,50.2836,257073.0
2022-04-14 09:45:00,52.52,52.56,52.39,52.39,197949.0,50.2644,50.3027,50.14,50.14,197949.0
2022-04-14 09:50:00,52.39,52.45,52.34,52.41,221820.0,50.14,50.1974,50.0922,50.1592,221820.0
2022-04-14 09:55:00,52.4,52.52,52.39,52.41,146304.0,50.1496,50.2644,50.14,50.1592,146304.0
2022-04-14 10:00:00,52.4,52.46,52.32,52.41,172731.0,50.1496,50.207,50.073,50.1592,172731.0
2022-04-14 10:05:00,52.4,52.42,52.14,52.17,189303.0,50.1496,50.1687,49.9008,49.9295,189303.0
2022-04-14 10:10:00,52.17,52.29,52.14,52.26,173892.0,49.9295,50.0443,49.9008,50.0156,173892.0
2022-04-14 10:15:00,52.26,52.3,52.21,52.27,151758.0,50.0156,50.0539,49.9678,50.0252,151758.0
2022-04-14 10:20:00,52.27,52.33,52.23,52.25,99501.0,50.0252,50.0826,49.9869,50.006,99501.0
2022-04-14 10:25:00,52.25,52.25,52.18,52.22,137355.0,50.006,50.006,49.939,49.9773,137355.0
2022-04-14 10:30:00,52.22,52.33,52.17,52.32,159987.0,49.9773,50.0826,49.9295,50.073,159987.0
2022-04-14 10:35:00,52.33,52.34,52.22,52.25,167814.0,50.0826,50.0922,49.9773,50.006,167814.0
2022-04-14 10:40:00,52.26,52.38,52.24,52.37,226791.0,50.0156,50.1305,49.9965,50.1209,226791.0
2022-04-14 10:45:00,52.37,52.49,52.33,52.49,192555.0,50.1209,50.2357,50.0826,50.2357,192555.0
2022-04-14 10:50:00,52.49,52.53,52.45,52.51,244755.0,50.2357,50.274,50.1974,50.2549,244755.0
2022-04-14 10:55:00,52.5,52.62,52.5,52.56,287613.0,50.2453,50.3601,50.2453,50.3027,287613.0
2022-04-14 11:00:00,52.55,52.57,52.5,52.5,205671.0,50.2932,50.3123,50.2453,50.2453,205671.0
2022-04-14 11:05:00,52.5,52.53,52.45,52.53,128736.0,50.2453,50.274,50.1974,50.274,128736.0
2022-04-14 11:10:00,52.53,52.56,52.47,52.47,162246.0,50.274,50.3027,50.2166,50.2166,162246.0
2022-04-14 11:15:00,52.48,52.5,52.45,52.48,128766.0,50.2262,50.2453,50.1974,50.2262,128766.0
2022-04-14 11:20:00,52.48,52.61,52.48,52.59,176322.0,50.2262,50.3506,50.2262,50.3314,176322.0
2022-04-14 11:25:00,52.59,52.59,52.55,52.55,98478.0,50.3314,50.3314,50.2932,50.2932,98478.0
2022-04-14 11:30:00,52.56,52.57,52.46,52.46,105291.0,50.3027,50.3123,50.207,50.207,105291.0
2022-04-14 11:35:00,52.46,52.47,52.39,52.42,216891.0,50.207,50.2166,50.14,50.1687,216891.0
2022-04-14 11:40:00,52.43,52.44,52.39,52.4,85236.0,50.1783,50.1879,50.14,50.1496,85236.0
2022-04-14 11:45:00,52.39,52.41,52.3,52.35,235578.0,50.14,50.1592,50.0539,50.1017,235578.0
2022-04-14 11:50:00,52.35,52.4,52.35,52.38,93534.0,50.1017,50.1496,50.1017,50.1305,93534.0
2022-04-14 11:55:00,52.36,52.43,52.36,52.41,61374.0,50.1113,50.1783,50.1113,50.1592,61374.0
2022-04-14 12:00:00,52.4,52.47,52.37,52.44,104496.0,50.1496,50.2166,50.1209,50.1879,104496.0
2022-04-14 12:05:00,52.45,52.52,52.39,52.42,92673.0,50.1974,50.2644,50.14,50.1687,92673.0
2022-04-14 12:10:00,52.43,52.45,52.4,52.44,60000.0,50.1783,50.1974,50.1496,50.1879,60000.0
2022-04-14 12:15:00,52.44,52.47,52.42,52.43,91029.0,50.1879,50.2166,50.1687,50.1783,91029.0
2022-04-14 12:20:00,52.43,52.43,52.37,52.41,101556.0,50.1783,50.1783,50.1209,50.1592,101556.0
2022-04-14 12:25:00,52.41,52.48,52.41,52.44,96801.0,50.1592,50.2262,50.1592,50.1879,96801.0
2022-04-14 12:30:00,52.44,52.5,52.44,52.47,78258.0,50.1879,50.2453,50.1879,50.2166,78258.0
2022-04-14 12:35:00,52.47,52.56,52.47,52.55,105951.0,50.2166,50.3027,50.2166,50.2932,105951.0
2022-04-14 12:40:00,52.55,52.57,52.48,52.49,170601.0,50.2932,50.3123,50.2262,50.2357,170601.0
2022-04-14 12:45:00,52.48,52.49,52.45,52.47,73677.0,50.2262,50.2357,50.1974,50.2166,73677.0
2022-04-14 12:50:00,52.47,52.5,52.45,52.49,74295.0,50.2166,50.2453,50.1974,50.2357,74295.0
2022-04-14 12:55:00,52.49,52.55,52.48,52.55,53403.0,50.2357,50.2932,50.2262,50.2932,53403.0
2022-04-14 13:00:00,52.54,52.56,52.47,52.47,62646.0,50.2836,50.3027,50.2166,50.2166,62646.0
2022-04-14 13:05:00,52.46,52.48,52.42,52.46,76680.0,50.207,50.2262,50.1687,50.207,76680.0
2022-04-14 13:10:00,52.46,52.55,52.46,52.51,91599.0,50.207,50.2932,50.207,50.2549,91599.0
2022-04-14 13:15:00,52.51,52.52,52.47,52.47,62319.0,50.2549,50.2644,50.2166,50.2166,62319.0
2022-04-14 13:20:00,52.47,52.5,52.45,52.5,58683.0,50.2166,50.2453,50.1974,50.2453,58683.0
2022-04-14 13:25:00,52.5,52.52,52.5,52.52,60312.0,50.2453,50.2644,50.2453,50.2644,60312.0
2022-04-14 13:30:00,52.52,52.57,52.51,52.55,82128.0,50.2644,50.3123,50.2549,50.2932,82128.0
2022-04-14 13:35:00,52.55,52.58,52.54,52.56,87348.0,50.2932,50.3219,50.2836,50.3027,87348.0
2022-04-14 13:40:00,52.56,52.59,52.53,52.58,127923.0,50.3027,50.3314,50.274,50.3219,127923.0
2022-04-14 13:45:00,52.57,52.6,52.57,52.59,104172.0,50.3123,50.341,50.3123,50.3314,104172.0
2022-04-14 13:50:00,52.59,52.66,52.59,52.66,153822.0,50.3314,50.3984,50.3314,50.3984,153822.0
2022-04-14 13:55:00,52.66,52.72,52.65,52.71,170427.0,50.3984,50.4559,50.3889,50.4463,170427.0
2022-04-14 14:00:00,52.71,52.73,52.67,52.71,193176.0,50.4463,50.4654,50.408,50.4463,193176.0
2022-04-14 14:05:00,52.71,52.73,52.67,52.67,151542.0,50.4463,50.4654,50.408,50.408,151542.0
2022-04-14 14:10:00,52.67,52.72,52.66,52.7,111522.0,50.408,50.4559,50.3984,50.4367,111522.0
2022-04-14 14:15:00,52.71,52.76,52.71,52.74,183852.0,50.4463,50.4941,50.4463,50.475,183852.0
2022-04-14 14:20:00,52.74,52.75,52.66,52.67,146484.0,50.475,50.4846,50.3984,50.408,146484.0
2022-04-14 14:25:00,52.66,52.73,52.65,52.72,113523.0,50.3984,50.4654,50.3889,50.4559,113523.0
2022-04-14 14:30:00,52.72,52.76,52.69,52.7,208686.0,50.4559,50.4941,50.4271,50.4367,208686.0
2022-04-14 14:35:00,52.7,52.72,52.68,52.71,74064.0,50.4367,50.4559,50.4176,50.4463,74064.0
2022-04-14 14:40:00,52.7,52.73,52.7,52.73,84210.0,50.4367,50.4654,50.4367,50.4654,84210.0
2022-04-14 14:45:00,52.73,52.73,52.65,52.67,96408.0,50.4654,50.4654,50.3889,50.408,96408.0
2022-04-14 14:50:00,52.68,52.68,52.54,52.56,135984.0,50.4176,50.4176,50.2836,50.3027,135984.0
2022-04-14 14:55:00,52.56,52.58,52.52,52.55,136671.0,50.3027,50.3219,50.2644,50.2932,136671.0
2022-04-14 15:00:00,52.55,52.59,52.54,52.57,125757.0,50.2932,50.3314,50.2836,50.3123,125757.0
2022-04-14 15:05:00,52.57,52.57,52.47,52.47,121194.0,50.3123,50.3123,50.2166,50.2166,121194.0
2022-04-14 15:10:00,52.46,52.5,52.45,52.48,158541.0,50.207,50.2453,50.1974,50.2262,158541.0
2022-04-14 15:15:00,52.48,52.56,52.48,52.56,136377.0,50.2262,50.3027,50.2262,50.3027,136377.0
2022-04-14 15:20:00,52.55,52.57,52.49,52.52,86466.0,50.2932,50.3123,50.2357,50.2644,86466.0
2022-04-14 15:25:00,52.51,52.51,52.46,52.47,97041.0,50.2549,50.2549,50.207,50.2166,97041.0
2022-04-14 15:30:00,52.47,52.47,52.4,52.42,204141.0,50.2166,50.2166,50.1496,50.1687,204141.0
2022-04-14 15:35:00,52.41,52.45,52.4,52.42,170337.0,50.1592,50.1974,50.1496,50.1687,170337.0
2022-04-14 15:40:00,52.42,52.48,52.41,52.44,194253.0,50.1687,50.2262,50.1592,50.1879,194253.0
2022-04-14 15:45:00,52.44,52.45,52.4,52.43,296916.0,50.1879,50.1974,50.1496,50.1783,296916.0
2022-04-14 15:50:00,52.42,52.43,52.3,52.34,437346.0,50.1687,50.1783,50.0539,50.0922,437346.0
2022-04-14 15:55:00,52.34,52.39,52.28,52.36,1215282.0,50.0922,50.14,50.0348,50.1113,1215282.0
2022-04-18 09:30:00,52.25,52.58,52.24,52.37,478365.0,50.006,50.3219,49.9965,50.1209,478365.0
2022-04-18 09:35:00,52.35,52.46,52.35,52.46,151419.0,50.1017,50.207,50.1017,50.207,151419.0
2022-04-18 09:40:00,52.45,52.49,52.39,52.47,97731.0,50.1974,50.2357,50.14,50.2166,97731.0
2022-04-18 09:45:00,52.45,52.66,52.44,52.54,111987.0,50.1974,50.3984,50.1879,50.2836,111987.0
2022-04-18 09:50:00,52.54,52.59,52.45,52.47,112452.0,50.2836,50.3314,50.1974,50.2166,112452.0
2022-04-18 09:55:00,52.49,52.5,52.35,52.38,95733.0,50.2357,50.2453,50.1017,50.1305,95733.0
2022-04-18 10:00:00,52.38,52.4,52.25,52.29,104802.0,50.1305,50.1496,50.006,50.0443,104802.0
2022-04-18 10:05:00,52.3,52.3,52.19,52.25,117738.0,50.0539,50.0539,49.9486,50.006,117738.0
2022-04-18 10:10:00,52.25,52.3,52.21,52.28,92754.0,50.006,50.0539,49.9678,50.0348,92754.0
2022-04-18 10:15:00,52.28,52.29,52.21,52.28,53193.0,50.0348,50.0443,49.9678,50.0348,53193.0
2022-04-18 10:20:00,52.28,52.45,52.28,52.43,116457.0,50.0348,50.1974,50.0348,50.1783,116457.0
2022-04-18 10:25:00,52.43,52.45,52.31,52.36,140223.0,50.1783,50.1974,50.0635,50.1113,140223.0
2022-04-18 10:30:00,52.36,52.49,52.34,52.47,86463.0,50.1113,50.2357,50.0922,50.2166,86463.0
2022-04-18 10:35:00,52.48,52.53,52.47,52.51,176541.0,50.2262,50.274,50.2166,50.2549,176541.0
2022-04-18 10:40:00,52.51,52.53,52.46,52.49,145302.0,50.2549,50.274,50.207,50.2357,145302.0
2022-04-18 10:45:00,52.49,52.5,52.41,52.45,121284.0,50.2357,50.2453,50.1592,50.1974,121284.0
2022-04-18 10:50:00,52.45,52.45,52.32,52.37,183156.0,50.1974,50.1974,50.073,50.1209,183156.0
2022-04-18 10:55:00,52.37,52.4,52.3,52.34,73887.0,50.1209,50.1496,50.0539,50.0922,73887.0
2022-04-18 11:00:00,52.35,52.42,52.34,52.42,60939.0,50.1017,50.1687,50.0922,50.1687,60939.0
2022-04-18 11:05:00,52.42,52.44,52.38,52.41,81897.0,50.1687,50.1879,50.1305,50.1592,81897.0
2022-04-18 11:10:00,52.4,52.4,52.37,52.39,55029.0,50.1496,50.1496,50.1209,50.14,55029.0
2022-04-18 11:15:00,52.38,52.39,52.35,52.38,44121.0,50.1305,50.14,50.1017,50.1305,44121.0
2022-04-18 11:20:00,52.38,52.39,52.31,52.32,59994.0,50.1305,50.14,50.0635,50.073,59994.0
2022-04-18 11:25:00,52.31,52.31,52.2,52.25,96372.0,50.0635,50.0635,49.9582,50.006,96372.0
2022-04-18 11:30:00,52.26,52.26,52.2,52.23,66456.0,50.0156,50.0156,49.9582,49.9869,66456.0
2022-04-18 11:35:00,52.22,52.25,52.19,52.25,304965.0,49.9773,50.006,49.9486,50.006,304965.0
2022-04-18 11:40:00,52.25,52.32,52.17,52.29,212544.0,50.006,50.073,49.9295,50.0443,212544.0
2022-04-18 11:45:00,52.29,52.29,52.23,52.25,64047.0,50.0443,50.0443,49.9869,50.006,64047.0
2022-04-18 11:50:00,52.26,52.32,52.26,52.29,66171.0,50.0156,50.073,50.0156,50.0443,66171.0
2022-04-18 11:55:00,52.28,52.31,52.27,52.3,68631.0,50.0348,50.0635,50.0252,50.0539,68631.0
2022-04-18 12:00:00,52.3,52.32,52.28,52.31,44979.0,50.0539,50.073,50.0348,50.0635,44979.0
2022-04-18 12:05:00,52.3,52.32,52.27,52.31,44631.0,50.0539,50.073,50.0252,50.0635,44631.0
2022-04-18 12:10:00,52.3,52.31,52.24,52.26,88152.0,50.0539,50.0635,49.9965,50.0156,88152.0
2022-04-18 12:15:00,52.26,52.3,52.23,52.27,49764.0,50.0156,50.0539,49.9869,50.0252,49764.0
2022-04-18 12:20:00,52.27,52.36,52.27,52.34,69906.0,50.0252,50.1113,50.0252,50.0922,69906.0
2022-04-18 12:25:00,52.36,52.38,52.28,52.31,70056.0,50.1113,50.1305,50.0348,50.0635,70056.0
2022-04-18 12:30:00,52.32,52.32,52.28,52.28,52638.0,50.073,50.073,50.0348,50.0348,52638.0
2022-04-18 12:35:00,52.28,52.29,52.23,52.23,46341.0,50.0348,50.0443,49.9869,49.9869,46341.0
2022-04-18 12:40:00,52.23,52.23,52.16,52.19,57270.0,49.9869,49.9869,49.9199,49.9486,57270.0
2022-04-18 12:45:00,52.19,52.21,52.18,52.19,41265.0,49.9486,49.9678,49.939,49.9486,41265.0
2022-04-18 12:50:00,52.19,52.23,52.18,52.23,43704.0,49.9486,49.9869,49.939,49.9869,43704.0
2022-04-18 12:55:00,52.23,52.24,52.21,52.24,59283.0,49.9869,49.9965,49.9678,49.9965,59283.0
2022-04-18 13:00:00,52.24,52.24,52.21,52.22,42810.0,49.9965,49.9965,49.9678,49.9773,42810.0
2022-04-18 13:05:00,52.22,52.27,52.22,52.25,41070.0,49.9773,50.0252,49.9773,50.006,41070.0
2022-04-18 13:10:00,52.25,52.29,52.24,52.24,57903.0,50.006,50.0443,49.9965,49.9965,57903.0
2022-04-18 13:15:00,52.24,52.24,52.1,52.1,59199.0,49.9965,49.9965,49.8625,49.8625,59199.0
2022-04-18 13:20:00,52.11,52.15,52.09,52.15,52209.0,49.8721,49.9103,49.8529,49.9103,52209.0
2022-04-18 13:25:00,52.16,52.25,52.16,52.25,37458.0,49.9199,50.006,49.9199,50.006,37458.0
2022-04-18 13:30:00,52.25,52.32,52.24,52.28,74748.0,50.006,50.073,49.9965,50.0348,74748.0
2022-04-18 13:35:00,52.28,52.31,52.27,52.29,39663.0,50.0348,50.0635,50.0252,50.0443,39663.0
2022-04-18 13:40:00,52.3,52.32,52.28,52.28,29355.0,50.0539,50.073,50.0348,50.0348,29355.0
2022-04-18 13:45:00,52.28,52.31,52.28,52.3,50868.0,50.0348,50.0635,50.0348,50.0539,50868.0
2022-04-18 13:50:00,52.3,52.31,52.28,52.29,48270.0,50.0539,50.0635,50.0348,50.0443,48270.0
2022-04-18 13:55:00,52.29,52.36,52.28,52.29,95310.0,50.0443,50.1113,50.0348,50.0443,95310.0
2022-04-18 14:00:00,52.3,52.32,52.27,52.28,53514.0,50.0539,50.073,50.0252,50.0348,53514.0
2022-04-18 14:05:00,52.27,52.29,52.25,52.27,49545.0,50.0252,50.0443,50.006,50.0252,49545.0
2022-04-18 14:10:00,52.27,52.28,52.23,52.24,66660.0,50.0252,50.0348,49.9869,49.9965,66660.0
2022-04-18 14:15:00,52.24,52.25,52.15,52.18,83430.0,49.9965,50.006,49.9103,49.939,83430.0
2022-04-18 14:20:00,52.18,52.22,52.16,52.21,38916.0,49.939,49.9773,49.9199,49.9678,38916.0
2022-04-18 14:25:00,52.22,52.24,52.16,52.17,64236.0,49.9773,49.9965,49.9199,49.9295,64236.0
2022-04-18 14:30:00,52.17,52.17,52.11,52.12,68481.0,49.9295,49.9295,49.8721,49.8816,68481.0
2022-04-18 14:35:00,52.13,52.15,52.11,52.12,82062.0,49.8912,49.9103,49.8721,49.8816,82062.0
2022-04-18 14:40:00,52.12,52.14,52.1,52.11,117246.0,49.8816,49.9008,49.8625,49.8721,117246.0
2022-04-18 14:45:00,52.11,52.13,52.08,52.12,90009.0,49.8721,49.8912,49.8433,49.8816,90009.0
2022-04-18 14:50:00,52.12,52.16,52.12,52.15,48876.0,49.8816,49.9199,49.8816,49.9103,48876.0
2022-04-18 14:55:00,52.15,52.15,52.1,52.11,92244.0,49.9103,49.9103,49.8625,49.8721,92244.0
2022-04-18 15:00:00,52.1,52.12,52.02,52.03,168009.0,49.8625,49.8816,49.7859,49.7955,168009.0
2022-04-18 15:05:00,52.03,52.03,51.97,51.97,162891.0,49.7955,49.7955,49.7381,49.7381,162891.0
2022-04-18 15:10:00,51.97,52.01,51.92,51.94,183885.0,49.7381,49.7763,49.6902,49.7094,183885.0
2022-04-18 15:15:00,51.93,51.96,51.91,51.91,117102.0,49.6998,49.7285,49.6806,49.6806,117102.0
2022-04-18 15:20:00,51.91,51.94,51.89,51.89,80742.0,49.6806,49.7094,49.6615,49.6615,80742.0
2022-04-18 15:25:00,51.89,51.9,51.86,51.88,125604.0,49.6615,49.6711,49.6328,49.6519,125604.0
2022-04-18 15:30:00,51.88,51.88,51.77,51.79,168570.0,49.6519,49.6519,49.5467,49.5658,168570.0
2022-04-18 15:35:00,51.78,51.79,51.74,51.79,197280.0,49.5562,49.5658,49.5179,49.5658,197280.0
2022-04-18 15:40:00,51.79,51.88,51.78,51.86,178224.0,49.5658,49.6519,49.5562,49.6328,178224.0
2022-04-18 15:45:00,51.86,51.89,51.83,51.87,169275.0,49.6328,49.6615,49.6041,49.6424,169275.0
2022-04-18 15:50:00,51.87,51.88,51.8,51.86,318828.0,49.6424,49.6519,49.5754,49.6328,318828.0
2022-04-18 15:55:00,51.86,51.96,51.85,51.96,558300.0,49.6328,49.7285,49.6232,49.7285,558300.0
2022-04-19 09:30:00,52.22,52.23,52.01,52.19,454437.0,49.9773,49.9869,49.7763,49.9486,454437.0
2022-04-19 09:35:00,52.2,52.35,52.19,52.23,193485.0,49.9582,50.1017,49.9486,49.9869,193485.0
2022-04-19 09:40:00,52.22,52.37,52.16,52.35,118860.0,49.9773,50.1209,49.9199,50.1017,118860.0
2022-04-19 09:45:00,52.33,52.46,52.33,52.4,153330.0,50.0826,50.207,50.0826,50.1496,153330.0
2022-04-19 09:50:00,52.4,52.45,52.35,52.45,117720.0,50.1496,50.1974,50.1017,50.1974,117720.0
2022-04-19 09:55:00,52.45,52.46,52.34,52.4,135054.0,50.1974,50.207,50.0922,50.1496,135054.0
2022-04-19 10:00:00,52.41,52.49,52.37,52.41,175782.0,50.1592,50.2357,50.1209,50.1592,175782.0
2022-04-19 10:05:00,52.41,52.45,52.38,52.44,102843.0,50.1592,50.1974,50.1305,50.1879,102843.0
2022-04-19 10:10:00,52.45,52.54,52.42,52.46,121872.0,50.1974,50.2836,50.1687,50.207,121872.0
2022-04-19 10:15:00,52.46,52.46,52.22,52.24,93801.0,50.207,50.207,49.9773,49.9965,93801.0
2022-04-19 10:20:00,52.25,52.3,52.23,52.29,68892.0,50.006,50.0539,49.9869,50.0443,68892.0
2022-04-19 10:25:00,52.3,52.38,52.3,52.38,70422.0,50.0539,50.1305,50.0539,50.1305,70422.0
2022-04-19 10:30:00,52.39,52.41,52.32,52.34,116046.0,50.14,50.1592,50.073,50.0922,116046.0
2022-04-19 10:35:00,52.32,52.32,52.22,52.23,83475.0,50.073,50.073,49.9773,49.9869,83475.0
2022-04-19 10:40:00,52.22,52.26,52.21,52.24,71151.0,49.9773,50.0156,49.9678,49.9965,71151.0
2022-04-19 10:45:00,52.24,52.36,52.24,52.34,70596.0,49.9965,50.1113,49.9965,50.0922,70596.0
2022-04-19 10:50:00,52.33,52.35,52.28,52.3,82866.0,50.0826,50.1017,50.0348,50.0539,82866.0
2022-04-19 10:55:00,52.3,52.4,52.3,52.39,71388.0,50.0539,50.1496,50.0539,50.14,71388.0
2022-04-19 11:00:00,52.4,52.41,52.35,52.4,83568.0,50.1496,50.1592,50.1017,50.1496,83568.0
2022-04-19 11:05:00,52.39,52.45,52.38,52.44,101286.0,50.14,50.1974,50.1305,50.1879,101286.0
2022-04-19 11:10:00,52.43,52.46,52.41,52.44,65949.0,50.1783,50.207,50.1592,50.1879,65949.0
2022-04-19 11:15:00,52.44,52.48,52.41,52.43,83316.0,50.1879,50.2262,50.1592,50.1783,83316.0
2022-04-19 11:20:00,52.44,52.46,52.4,52.44,67224.0,50.1879,50.207,50.1496,50.1879,67224.0
2022-04-19 11:25:00,52.44,52.44,52.35,52.38,102099.0,50.1879,50.1879,50.1017,50.1305,102099.0
2022-04-19 11:30:00,52.38,52.42,52.37,52.4,56427.0,50.1305,50.1687,50.1209,50.1496,56427.0
2022-04-19 11:35:00,52.4,52.43,52.39,52.42,68181.0,50.1496,50.1783,50.14,50.1687,68181.0
2022-04-19 11:40:00,52.42,52.45,52.38,52.4,85239.0,50.1687,50.1974,50.1305,50.1496,85239.0
2022-04-19 11:45:00,52.4,52.42,52.38,52.41,56148.0,50.1496,50.1687,50.1305,50.1592,56148.0
2022-04-19 11:50:00,52.41,52.45,52.4,52.42,89598.0,50.1592,50.1974,50.1496,50.1687,89598.0
2022-04-19 11:55:00,52.41,52.42,52.39,52.42,80151.0,50.1592,50.1687,50.14,50.1687,80151.0
2022-04-19 12:00:00,52.42,52.44,52.41,52.42,52758.0,50.1687,50.1879,50.1592,50.1687,52758.0
2022-04-19 12:05:00,52.43,52.44,52.38,52.39,41937.0,50.1783,50.1879,50.1305,50.14,41937.0
2022-04-19 12:10:00,52.39,52.39,52.35,52.36,34149.0,50.14,50.14,50.1017,50.1113,34149.0
2022-04-19 12:15:00,52.36,52.43,52.35,52.38,91368.0,50.1113,50.1783,50.1017,50.1305,91368.0
2022-04-19 12:20:00,52.39,52.43,52.38,52.39,77922.0,50.14,50.1783,50.1305,50.14,77922.0
2022-04-19 12:25:00,52.4,52.41,52.35,52.37,65205.0,50.1496,50.1592,50.1017,50.1209,65205.0
2022-04-19 12:30:00,52.38,52.38,52.32,52.33,62574.0,50.1305,50.1305,50.073,50.0826,62574.0
2022-04-19 12:35:00,52.33,52.37,52.31,52.32,40035.0,50.0826,50.1209,50.0635,50.073,40035.0
2022-04-19 12:40:00,52.33,52.38,52.32,52.37,52356.0,50.0826,50.1305,50.073,50.1209,52356.0
2022-04-19 12:45:00,52.37,52.37,52.32,52.34,50577.0,50.1209,50.1209,50.073,50.0922,50577.0
2022-04-19 12:50:00,52.34,52.37,52.33,52.33,47178.0,50.0922,50.1209,50.0826,50.0826,47178.0
2022-04-19 12:55:00,52.33,52.34,52.3,52.31,35559.0,50.0826,50.0922,50.0539,50.0635,35559.0
2022-04-19 13:00:00,52.31,52.35,52.31,52.34,45918.0,50.0635,50.1017,50.0635,50.0922,45918.0
2022-04-19 13:05:00,52.34,52.39,52.34,52.35,64395.0,50.0922,50.14,50.0922,50.1017,64395.0
2022-04-19 13:10:00,52.36,52.38,52.35,52.37,26508.0,50.1113,50.1305,50.1017,50.1209,26508.0
2022-04-19 13:15:00,52.37,52.41,52.37,52.41,42984.0,50.1209,50.1592,50.1209,50.1592,42984.0
2022-04-19 13:20:00,52.4,52.42,52.39,52.39,43941.0,50.1496,50.1687,50.14,50.14,43941.0
2022-04-19 13:25:00,52.39,52.4,52.32,52.33,40875.0,50.14,50.1496,50.073,50.0826,40875.0
2022-04-19 13:30:00,52.32,52.4,52.31,52.39,59796.0,50.073,50.1496,50.0635,50.14,59796.0
2022-04-19 13:35:00,52.39,52.4,52.38,52.39,42993.0,50.14,50.1496,50.1305,50.14,42993.0
2022-04-19 13:40:00,52.39,52.4,52.37,52.38,41022.0,50.14,50.1496,50.1209,50.1305,41022.0
2022-04-19 13:45:00,52.38,52.45,52.37,52.44,66471.0,50.1305,50.1974,50.1209,50.1879,66471.0
2022-04-19 13:50:00,52.45,52.49,52.42,52.43,145233.0,50.1974,50.2357,50.1687,50.1783,145233.0
2022-04-19 13:55:00,52.44,52.47,52.42,52.45,77832.0,50.1879,50.2166,50.1687,50.1974,77832.0
2022-04-19 14:00:00,52.44,52.45,52.42,52.43,63834.0,50.1879,50.1974,50.1687,50.1783,63834.0
2022-04-19 14:05:00,52.44,52.46,52.39,52.39,60381.0,50.1879,50.207,50.14,50.14,60381.0
2022-04-19 14:10:00,52.39,52.39,52.33,52.38,62016.0,50.14,50.14,50.0826,50.1305,62016.0
2022-04-19 14:15:00,52.38,52.4,52.37,52.4,49203.0,50.1305,50.1496,50.1209,50.1496,49203.0
2022-04-19 14:20:00,52.4,52.44,52.38,52.43,81069.0,50.1496,50.1879,50.1305,50.1783,81069.0
2022-04-19 14:25:00,52.43,52.43,52.37,52.4,30747.0,50.1783,50.1783,50.1209,50.1496,30747.0
2022-04-19 14:30:00,52.4,52.41,52.38,52.4,63615.0,50.1496,50.1592,50.1305,50.1496,63615.0
2022-04-19 14:35:00,52.4,52.46,52.4,52.45,59022.0,50.1496,50.207,50.1496,50.1974,59022.0
2022-04-19 14:40:00,52.46,52.48,52.42,52.43,75981.0,50.207,50.2262,50.1687,50.1783,75981.0
2022-04-19 14:45:00,52.42,52.42,52.39,52.42,60711.0,50.1687,50.1687,50.14,50.1687,60711.0
2022-04-19 14:50:00,52.42,52.45,52.42,52.43,67857.0,50.1687,50.1974,50.1687,50.1783,67857.0
2022-04-19 14:55:00,52.43,52.47,52.43,52.47,83301.0,50.1783,50.2166,50.1783,50.2166,83301.0
2022-04-19 15:00:00,52.46,52.49,52.41,52.43,345498.0,50.207,50.2357,50.1592,50.1783,345498.0
2022-04-19 15:05:00,52.43,52.52,52.43,52.52,179790.0,50.1783,50.2644,50.1783,50.2644,179790.0
2022-04-19 15:10:00,52.52,52.57,52.51,52.57,111771.0,50.2644,50.3123,50.2549,50.3123,111771.0
2022-04-19 15:15:00,52.57,52.62,52.56,52.6,239124.0,50.3123,50.3601,50.3027,50.341,239124.0
2022-04-19 15:20:00,52.61,52.65,52.59,52.62,172995.0,50.3506,50.3889,50.3314,50.3601,172995.0
2022-04-19 15:25:00,52.62,52.62,52.55,52.57,114921.0,50.3601,50.3601,50.2932,50.3123,114921.0
2022-04-19 15:30:00,52.57,52.61,52.54,52.6,150477.0,50.3123,50.3506,50.2836,50.341,150477.0
2022-04-19 15:35:00,52.59,52.65,52.57,52.63,171768.0,50.3314,50.3889,50.3123,50.3697,171768.0
2022-04-19 15:40:00,52.62,52.62,52.56,52.56,141777.0,50.3601,50.3601,50.3027,50.3027,141777.0
2022-04-19 15:45:00,52.57,52.57,52.52,52.53,209982.0,50.3123,50.3123,50.2644,50.274,209982.0
2022-04-19 15:50:00,52.53,52.63,52.53,52.56,279486.0,50.274,50.3697,50.274,50.3027,279486.0
2022-04-19 15:55:00,52.55,52.61,52.48,52.57,685332.0,50.2932,50.3506,50.2262,50.3123,685332.0
2022-04-20 09:30:00,52.78,53.03,52.76,52.93,879267.0,50.5133,50.7525,50.4941,50.6568,879267.0
2022-04-20 09:35:00,52.95,53.25,52.95,53.12,443679.0,50.676,50.9631,50.676,50.8387,443679.0
2022-04-20 09:40:00,53.14,53.32,53.1,53.14,355803.0,50.8578,51.0301,50.8195,50.8578,355803.0
2022-04-20 09:45:00,53.15,53.24,52.97,53.01,174375.0,50.8674,50.9535,50.6951,50.7334,174375.0
2022-04-20 09:50:00,53.01,53.08,52.97,52.98,149775.0,50.7334,50.8004,50.6951,50.7047,149775.0
2022-04-20 09:55:00,52.97,52.99,52.81,52.96,165411.0,50.6951,50.7143,50.542,50.6855,165411.0
2022-04-20 10:00:00,52.97,52.98,52.87,52.92,153540.0,50.6951,50.7047,50.5994,50.6473,153540.0
2022-04-20 10:05:00,52.91,52.97,52.85,52.87,204951.0,50.6377,50.6951,50.5803,50.5994,204951.0
2022-04-20 10:10:00,52.87,53.01,52.86,52.96,170235.0,50.5994,50.7334,50.5898,50.6855,170235.0
2022-04-20 10:15:00,52.96,53.06,52.96,53.05,159495.0,50.6855,50.7813,50.6855,50.7717,159495.0
2022-04-20 10:20:00,53.05,53.15,53.04,53.11,180960.0,50.7717,50.8674,50.7621,50.8291,180960.0
2022-04-20 10:25:00,53.11,53.15,53.05,53.14,258144.0,50.8291,50.8674,50.7717,50.8578,258144.0
2022-04-20 10:30:00,53.14,53.2,53.1,53.16,304794.0,50.8578,50.9152,50.8195,50.877,304794.0
2022-04-20 10:35:00,53.16,53.3,53.15,53.28,215499.0,50.877,51.0109,50.8674,50.9918,215499.0
2022-04-20 10:40:00,53.29,53.3,53.17,53.17,145317.0,51.0014,51.0109,50.8865,50.8865,145317.0
2022-04-20 10:45:00,53.17,53.23,53.09,53.14,229968.0,50.8865,50.944,50.81,50.8578,229968.0
2022-04-20 10:50:00,53.14,53.17,53.11,53.14,104772.0,50.8578,50.8865,50.8291,50.8578,104772.0
2022-04-20 10:55:00,53.14,53.15,53.07,53.09,101394.0,50.8578,50.8674,50.7908,50.81,101394.0
2022-04-20 11:00:00,53.09,53.11,52.99,52.99,161721.0,50.81,50.8291,50.7143,50.7143,161721.0
2022-04-20 11:05:00,52.99,53.09,52.99,53.07,120153.0,50.7143,50.81,50.7143,50.7908,120153.0
2022-04-20 11:10:00,53.06,53.09,53.03,53.09,111477.0,50.7813,50.81,50.7525,50.81,111477.0
2022-04-20 11:15:00,53.08,53.09,52.99,53.0,94425.0,50.8004,50.81,50.7143,50.7238,94425.0
2022-04-20 11:20:00,53.0,53.04,52.97,53.01,141636.0,50.7238,50.7621,50.6951,50.7334,141636.0
2022-04-20 11:25:00,53.01,53.05,53.0,53.05,113943.0,50.7334,50.7717,50.7238,50.7717,113943.0
2022-04-20 11:30:00,53.04,53.09,53.0,53.09,112188.0,50.7621,50.81,50.7238,50.81,112188.0
2022-04-20 11:35:00,53.09,53.17,53.06,53.13,129315.0,50.81,50.8865,50.7813,50.8482,129315.0
2022-04-20 11:40:00,53.13,53.19,53.11,53.19,100746.0,50.8482,50.9057,50.8291,50.9057,100746.0
2022-04-20 11:45:00,53.18,53.19,53.14,53.17,148998.0,50.8961,50.9057,50.8578,50.8865,148998.0
2022-04-20 11:50:00,53.18,53.21,53.16,53.18,98946.0,50.8961,50.9248,50.877,50.8961,98946.0
2022-04-20 11:55:00,53.18,53.24,53.17,53.23,168339.0,50.8961,50.9535,50.8865,50.944,168339.0
2022-04-20 12:00:00,53.23,53.23,53.11,53.18,129816.0,50.944,50.944,50.8291,50.8961,129816.0
2022-04-20 12:05:00,53.17,53.22,53.16,53.21,88491.0,50.8865,50.9344,50.877,50.9248,88491.0
2022-04-20 12:10:00,53.21,53.21,53.16,53.18,139863.0,50.9248,50.9248,50.877,50.8961,139863.0
2022-04-20 12:15:00,53.18,53.18,53.1,53.12,94149.0,50.8961,50.8961,50.8195,50.8387,94149.0
2022-04-20 12:20:00,53.12,53.2,53.11,53.19,77928.0,50.8387,50.9152,50.8291,50.9057,77928.0
2022-04-20 12:25:00,53.2,53.22,53.11,53.12,77415.0,50.9152,50.9344,50.8291,50.8387,77415.0
2022-04-20 12:30:00,53.12,53.17,53.09,53.15,93093.0,50.8387,50.8865,50.81,50.8674,93093.0
2022-04-20 12:35:00,53.14,53.2,53.12,53.2,122976.0,50.8578,50.9152,50.8387,50.9152,122976.0
2022-04-20 12:40:00,53.2,53.26,53.18,53.24,144660.0,50.9152,50.9727,50.8961,50.9535,144660.0
2022-04-20 12:45:00,53.24,53.27,53.21,53.26,198006.0,50.9535,50.9822,50.9248,50.9727,198006.0
2022-04-20 12:50:00,53.26,53.33,53.26,53.29,591522.0,50.9727,51.0397,50.9727,51.0014,591522.0
2022-04-20 12:55:00,53.29,53.33,53.28,53.28,272334.0,51.0014,51.0397,50.9918,50.9918,272334.0
2022-04-20 13:00:00,53.29,53.33,53.27,53.32,126411.0,51.0014,51.0397,50.9822,51.0301,126411.0
2022-04-20 13:05:00,53.33,53.38,53.3,53.34,586290.0,51.0397,51.0875,51.0109,51.0492,586290.0
2022-04-20 13:10:00,53.33,53.4,53.32,53.39,120903.0,51.0397,51.1067,51.0301,51.0971,120903.0
2022-04-20 13:15:00,53.38,53.45,53.34,53.38,188895.0,51.0875,51.1545,51.0492,51.0875,188895.0
2022-04-20 13:20:00,53.38,53.4,53.34,53.39,102186.0,51.0875,51.1067,51.0492,51.0971,102186.0
2022-04-20 13:25:00,53.4,53.4,53.31,53.31,105135.0,51.1067,51.1067,51.0205,51.0205,105135.0
2022-04-20 13:30:00,53.31,53.33,53.28,53.32,90939.0,51.0205,51.0397,50.9918,51.0301,90939.0
2022-04-20 13:35:00,53.32,53.39,53.31,53.37,101229.0,51.0301,51.0971,51.0205,51.0779,101229.0
2022-04-20 13:40:00,53.36,53.41,53.36,53.41,68772.0,51.0684,51.1162,51.0684,51.1162,68772.0
2022-04-20 13:45:00,53.4,53.43,53.4,53.4,98838.0,51.1067,51.1354,51.1067,51.1067,98838.0
2022-04-20 13:50:00,53.41,53.43,53.38,53.39,113820.0,51.1162,51.1354,51.0875,51.0971,113820.0
2022-04-20 13:55:00,53.39,53.42,53.37,53.4,139416.0,51.0971,51.1258,51.0779,51.1067,139416.0
2022-04-20 14:00:00,53.4,53.42,53.39,53.4,64659.0,51.1067,51.1258,51.0971,51.1067,64659.0
2022-04-20 14:05:00,53.4,53.45,53.4,53.42,86427.0,51.1067,51.1545,51.1067,51.1258,86427.0
2022-04-20 14:10:00,53.42,53.42,53.38,53.38,86052.0,51.1258,51.1258,51.0875,51.0875,86052.0
2022-04-20 14:15:00,53.38,53.39,53.27,53.27,117651.0,51.0875,51.0971,50.9822,50.9822,117651.0
2022-04-20 14:20:00,53.27,53.31,53.25,53.29,71193.0,50.9822,51.0205,50.9631,51.0014,71193.0
2022-04-20 14:25:00,53.29,53.31,53.27,53.3,74052.0,51.0014,51.0205,50.9822,51.0109,74052.0
2022-04-20 14:30:00,53.3,53.3,53.22,53.22,121035.0,51.0109,51.0109,50.9344,50.9344,121035.0
2022-04-20 14:35:00,53.22,53.22,53.16,53.2,152490.0,50.9344,50.9344,50.877,50.9152,152490.0
2022-04-20 14:40:00,53.21,53.26,53.19,53.26,96690.0,50.9248,50.9727,50.9057,50.9727,96690.0
2022-04-20 14:45:00,53.26,53.26,53.2,53.2,69129.0,50.9727,50.9727,50.9152,50.9152,69129.0
2022-04-20 14:50:00,53.2,53.2,53.11,53.12,72159.0,50.9152,50.9152,50.8291,50.8387,72159.0
2022-04-20 14:55:00,53.13,53.13,53.08,53.1,95031.0,50.8482,50.8482,50.8004,50.8195,95031.0
2022-04-20 15:00:00,53.1,53.16,53.1,53.14,86448.0,50.8195,50.877,50.8195,50.8578,86448.0
2022-04-20 15:05:00,53.14,53.15,53.08,53.12,133740.0,50.8578,50.8674,50.8004,50.8387,133740.0
2022-04-20 15:10:00,53.13,53.16,53.1,53.15,137130.0,50.8482,50.877,50.8195,50.8674,137130.0
2022-04-20 15:15:00,53.15,53.15,53.1,53.13,131568.0,50.8674,50.8674,50.8195,50.8482,131568.0
2022-04-20 15:20:00,53.14,53.17,53.13,53.16,106623.0,50.8578,50.8865,50.8482,50.877,106623.0
2022-04-20 15:25:00,53.16,53.2,53.16,53.17,121215.0,50.877,50.9152,50.877,50.8865,121215.0
2022-04-20 15:30:00,53.17,53.25,53.17,53.21,183480.0,50.8865,50.9631,50.8865,50.9248,183480.0
2022-04-20 15:35:00,53.21,53.25,53.18,53.22,180288.0,50.9248,50.9631,50.8961,50.9344,180288.0
2022-04-20 15:40:00,53.21,53.24,53.19,53.21,218931.0,50.9248,50.9535,50.9057,50.9248,218931.0
2022-04-20 15:45:00,53.21,53.27,53.2,53.21,224256.0,50.9248,50.9822,50.9152,50.9248,224256.0
2022-04-20 15:50:00,53.22,53.26,53.2,53.22,363690.0,50.9344,50.9727,50.9152,50.9344,363690.0
2022-04-20 15:55:00,53.23,53.25,53.2,53.22,807174.0,50.944,50.9631,50.9152,50.9344,807174.0
2022-04-21 09:30:00,53.31,53.45,53.03,53.09,543525.0,51.0205,51.1545,50.7525,50.81,543525.0
2022-04-21 09:35:00,53.07,53.29,53.07,53.25,165072.0,50.7908,51.0014,50.7908,50.9631,165072.0
2022-04-21 09:40:00,53.26,53.41,53.25,53.35,245472.0,50.9727,51.1162,50.9631,51.0588,245472.0
2022-04-21 09:45:00,53.36,53.4,53.28,53.39,101334.0,51.0684,51.1067,50.9918,51.0971,101334.0
2022-04-21 09:50:00,53.38,53.4,53.33,53.36,105528.0,51.0875,51.1067,51.0397,51.0684,105528.0
2022-04-21 09:55:00,53.37,53.5,53.36,53.47,152943.0,51.0779,51.2024,51.0684,51.1736,152943.0
2022-04-21 10:00:00,53.48,53.49,53.39,53.47,99699.0,51.1832,51.1928,51.0971,51.1736,99699.0
2022-04-21 10:05:00,53.46,53.47,53.37,53.38,86280.0,51.1641,51.1736,51.0779,51.0875,86280.0
2022-04-21 10:10:00,53.38,53.42,53.33,53.41,115272.0,51.0875,51.1258,51.0397,51.1162,115272.0
2022-04-21 10:15:00,53.41,53.43,53.26,53.27,102270.0,51.1162,51.1354,50.9727,50.9822,102270.0
2022-04-21 10:20:00,53.27,53.31,53.21,53.22,92121.0,50.9822,51.0205,50.9248,50.9344,92121.0
2022-04-21 10:25:00,53.22,53.22,53.11,53.12,94314.0,50.9344,50.9344,50.8291,50.8387,94314.0
2022-04-21 10:30:00,53.12,53.22,53.08,53.21,151812.0,50.8387,50.9344,50.8004,50.9248,151812.0
2022-04-21 10:35:00,53.2,53.2,53.12,53.17,114723.0,50.9152,50.9152,50.8387,50.8865,114723.0
2022-04-21 10:40:00,53.17,53.18,53.11,53.14,79380.0,50.8865,50.8961,50.8291,50.8578,79380.0
2022-04-21 10:45:00,53.15,53.19,53.1,53.19,73329.0,50.8674,50.9057,50.8195,50.9057,73329.0
2022-04-21 10:50:00,53.19,53.26,53.18,53.25,93399.0,50.9057,50.9727,50.8961,50.9631,93399.0
2022-04-21 10:55:00,53.25,53.26,53.19,53.23,111837.0,50.9631,50.9727,50.9057,50.944,111837.0
2022-04-21 11:00:00,53.23,53.27,53.11,53.14,97248.0,50.944,50.9822,50.8291,50.8578,97248.0
2022-04-21 11:05:00,53.14,53.22,53.13,53.14,105504.0,50.8578,50.9344,50.8482,50.8578,105504.0
2022-04-21 11:10:00,53.15,53.17,53.09,53.12,185589.0,50.8674,50.8865,50.81,50.8387,185589.0
2022-04-21 11:15:00,53.1,53.15,53.04,53.15,84636.0,50.8195,50.8674,50.7621,50.8674,84636.0
2022-04-21 11:20:00,53.14,53.15,53.08,53.12,81747.0,50.8578,50.8674,50.8004,50.8387,81747.0
2022-04-21 11:25:00,53.12,53.2,53.12,53.18,74355.0,50.8387,50.9152,50.8387,50.8961,74355.0
2022-04-21 11:30:00,53.17,53.2,53.1,53.13,120690.0,50.8865,50.9152,50.8195,50.8482,120690.0
2022-04-21 11:35:00,53.11,53.12,53.02,53.09,68676.0,50.8291,50.8387,50.743,50.81,68676.0
2022-04-21 11:40:00,53.09,53.13,53.07,53.1,71205.0,50.81,50.8482,50.7908,50.8195,71205.0
2022-04-21 11:45:00,53.1,53.13,53.07,53.12,72378.0,50.8195,50.8482,50.7908,50.8387,72378.0
2022-04-21 11:50:00,53.12,53.18,53.12,53.13,71718.0,50.8387,50.8961,50.8387,50.8482,71718.0
2022-04-21 11:55:00,53.13,53.2,53.11,53.19,62433.0,50.8482,50.9152,50.8291,50.9057,62433.0
2022-04-21 12:00:00,53.19,53.21,53.14,53.16,126801.0,50.9057,50.9248,50.8578,50.877,126801.0
2022-04-21 12:05:00,53.15,53.2,53.12,53.18,75957.0,50.8674,50.9152,50.8387,50.8961,75957.0
2022-04-21 12:10:00,53.17,53.18,53.09,53.1,98280.0,50.8865,50.8961,50.81,50.8195,98280.0
2022-04-21 12:15:00,53.11,53.2,53.09,53.18,44013.0,50.8291,50.9152,50.81,50.8961,44013.0
2022-04-21 12:20:00,53.19,53.2,53.14,53.18,71163.0,50.9057,50.9152,50.8578,50.8961,71163.0
2022-04-21 12:25:00,53.18,53.23,53.17,53.23,64020.0,50.8961,50.944,50.8865,50.944,64020.0
2022-04-21 12:30:00,53.22,53.32,53.21,53.32,87330.0,50.9344,51.0301,50.9248,51.0301,87330.0
2022-04-21 12:35:00,53.32,53.36,53.27,53.3,538251.0,51.0301,51.0684,50.9822,51.0109,538251.0
2022-04-21 12:40:00,53.31,53.49,53.28,53.45,853695.0,51.0205,51.1928,50.9918,51.1545,853695.0
2022-04-21 12:45:00,53.45,53.5,53.37,53.48,248043.0,51.1545,51.2024,51.0779,51.1832,248043.0
2022-04-21 12:50:00,53.48,53.49,53.34,53.39,194034.0,51.1832,51.1928,51.0492,51.0971,194034.0
2022-04-21 12:55:00,53.39,53.45,53.39,53.44,82848.0,51.0971,51.1545,51.0971,51.1449,82848.0
2022-04-21 13:00:00,53.43,53.47,53.37,53.37,226782.0,51.1354,51.1736,51.0779,51.0779,226782.0
2022-04-21 13:05:00,53.37,53.41,53.35,53.38,128622.0,51.0779,51.1162,51.0588,51.0875,128622.0
2022-04-21 13:10:00,53.37,53.44,53.36,53.42,135732.0,51.0779,51.1449,51.0684,51.1258,135732.0
2022-04-21 13:15:00,53.41,53.44,53.38,53.41,130644.0,51.1162,51.1449,51.0875,51.1162,130644.0
2022-04-21 13:20:00,53.4,53.52,53.37,53.51,139923.0,51.1067,51.2215,51.0779,51.2119,139923.0
2022-04-21 13:25:00,53.51,53.55,53.42,53.55,176298.0,51.2119,51.2502,51.1258,51.2502,176298.0
2022-04-21 13:30:00,53.55,53.56,53.5,53.5,120657.0,51.2502,51.2598,51.2024,51.2024,120657.0
2022-04-21 13:35:00,53.5,53.52,53.44,53.45,116307.0,51.2024,51.2215,51.1449,51.1545,116307.0
2022-04-21 13:40:00,53.44,53.51,53.43,53.48,99915.0,51.1449,51.2119,51.1354,51.1832,99915.0
2022-04-21 13:45:00,53.48,53.59,53.47,53.55,118251.0,51.1832,51.2885,51.1736,51.2502,118251.0
2022-04-21 13:50:00,53.55,53.57,53.51,53.52,88185.0,51.2502,51.2693,51.2119,51.2215,88185.0
2022-04-21 13:55:00,53.52,53.52,53.45,53.46,80718.0,51.2215,51.2215,51.1545,51.1641,80718.0
2022-04-21 14:00:00,53.46,53.46,53.33,53.33,165168.0,51.1641,51.1641,51.0397,51.0397,165168.0
2022-04-21 14:05:00,53.33,53.43,53.32,53.43,110964.0,51.0397,51.1354,51.0301,51.1354,110964.0
2022-04-21 14:10:00,53.44,53.48,53.43,53.46,69474.0,51.1449,51.1832,51.1354,51.1641,69474.0
2022-04-21 14:15:00,53.45,53.48,53.43,53.48,107190.0,51.1545,51.1832,51.1354,51.1832,107190.0
2022-04-21 14:20:00,53.48,53.57,53.47,53.48,178161.0,51.1832,51.2693,51.1736,51.1832,178161.0
2022-04-21 14:25:00,53.47,53.51,53.46,53.47,68766.0,51.1736,51.2119,51.1641,51.1736,68766.0
2022-04-21 14:30:00,53.47,53.54,53.45,53.53,120096.0,51.1736,51.2406,51.1545,51.2311,120096.0
2022-04-21 14:35:00,53.53,53.58,53.51,53.51,91164.0,51.2311,51.2789,51.2119,51.2119,91164.0
2022-04-21 14:40:00,53.51,53.53,53.47,53.49,83802.0,51.2119,51.2311,51.1736,51.1928,83802.0
2022-04-21 14:45:00,53.47,53.48,53.44,53.46,94182.0,51.1736,51.1832,51.1449,51.1641,94182.0
2022-04-21 14:50:00,53.46,53.46,53.41,53.41,82911.0,51.1641,51.1641,51.1162,51.1162,82911.0
2022-04-21 14:55:00,53.41,53.42,53.37,53.41,129990.0,51.1162,51.1258,51.0779,51.1162,129990.0
2022-04-21 15:00:00,53.39,53.39,53.3,53.3,131181.0,51.0971,51.0971,51.0109,51.0109,131181.0
2022-04-21 15:05:00,53.31,53.36,53.31,53.32,136575.0,51.0205,51.0684,51.0205,51.0301,136575.0
2022-04-21 15:10:00,53.32,53.34,53.27,53.31,171717.0,51.0301,51.0492,50.9822,51.0205,171717.0
2022-04-21 15:15:00,53.31,53.39,53.3,53.38,119544.0,51.0205,51.0971,51.0109,51.0875,119544.0
2022-04-21 15:20:00,53.38,53.39,53.35,53.39,142014.0,51.0875,51.0971,51.0588,51.0971,142014.0
2022-04-21 15:25:00,53.39,53.44,53.34,53.42,122523.0,51.0971,51.1449,51.0492,51.1258,122523.0
2022-04-21 15:30:00,53.42,53.45,53.37,53.37,152736.0,51.1258,51.1545,51.0779,51.0779,152736.0
2022-04-21 15:35:00,53.37,53.37,53.28,53.34,151023.0,51.0779,51.0779,50.9918,51.0492,151023.0
2022-04-21 15:40:00,53.34,53.39,53.33,53.38,209184.0,51.0492,51.0971,51.0397,51.0875,209184.0
2022-04-21 15:45:00,53.38,53.38,53.24,53.26,251409.0,51.0875,51.0875,50.9535,50.9727,251409.0
2022-04-21 15:50:00,53.26,53.4,53.26,53.34,361806.0,50.9727,51.1067,50.9727,51.0492,361806.0
2022-04-21 15:55:00,53.34,53.36,53.28,53.3,893946.0,51.0492,51.0684,50.9918,51.0109,893946.0
2022-04-22 09:30:00,53.42,53.45,53.27,53.37,437595.0,51.1258,51.1545,50.9822,51.0779,437595.0
2022-04-22 09:35:00,53.37,53.42,53.21,53.32,184212.0,51.0779,51.1258,50.9248,51.0301,184212.0
2022-04-22 09:40:00,53.32,53.34,53.14,53.17,122307.0,51.0301,51.0492,50.8578,50.8865,122307.0
2022-04-22 09:45:00,53.16,53.3,53.14,53.3,149859.0,50.877,51.0109,50.8578,51.0109,149859.0
2022-04-22 09:50:00,53.3,53.31,53.11,53.14,163428.0,51.0109,51.0205,50.8291,50.8578,163428.0
2022-04-22 09:55:00,53.15,53.16,53.05,53.1,211986.0,50.8674,50.877,50.7717,50.8195,211986.0
2022-04-22 10:00:00,53.1,53.23,53.06,53.21,161538.0,50.8195,50.944,50.7813,50.9248,161538.0
2022-04-22 10:05:00,53.21,53.23,53.05,53.1,175959.0,50.9248,50.944,50.7717,50.8195,175959.0
2022-04-22 10:10:00,53.1,53.15,53.04,53.15,161157.0,50.8195,50.8674,50.7621,50.8674,161157.0
2022-04-22 10:15:00,53.14,53.23,53.07,53.21,171681.0,50.8578,50.944,50.7908,50.9248,171681.0
2022-04-22 10:20:00,53.2,53.23,53.11,53.18,126813.0,50.9152,50.944,50.8291,50.8961,126813.0
2022-04-22 10:25:00,53.17,53.2,53.1,53.11,121062.0,50.8865,50.9152,50.8195,50.8291,121062.0
2022-04-22 10:30:00,53.11,53.14,53.07,53.13,222717.0,50.8291,50.8578,50.7908,50.8482,222717.0
2022-04-22 10:35:00,53.13,53.13,53.05,53.06,112266.0,50.8482,50.8482,50.7717,50.7813,112266.0
2022-04-22 10:40:00,53.05,53.06,52.98,53.05,150558.0,50.7717,50.7813,50.7047,50.7717,150558.0
2022-04-22 10:45:00,53.04,53.05,52.83,52.86,265098.0,50.7621,50.7717,50.5611,50.5898,265098.0
2022-04-22 10:50:00,52.87,52.97,52.84,52.97,223854.0,50.5994,50.6951,50.5707,50.6951,223854.0
2022-04-22 10:55:00,52.97,53.04,52.94,53.0,183741.0,50.6951,50.7621,50.6664,50.7238,183741.0
2022-04-22 11:00:00,53.0,53.1,53.0,53.09,152325.0,50.7238,50.8195,50.7238,50.81,152325.0
2022-04-22 11:05:00,53.08,53.12,53.03,53.08,131868.0,50.8004,50.8387,50.7525,50.8004,131868.0
2022-04-22 11:10:00,53.08,53.08,52.97,52.99,155025.0,50.8004,50.8004,50.6951,50.7143,155025.0
2022-04-22 11:15:00,52.99,53.01,52.95,53.01,150729.0,50.7143,50.7334,50.676,50.7334,150729.0
2022-04-22 11:20:00,53.01,53.03,52.98,53.01,99231.0,50.7334,50.7525,50.7047,50.7334,99231.0
2022-04-22 11:25:00,53.01,53.11,53.0,53.09,103116.0,50.7334,50.8291,50.7238,50.81,103116.0
2022-04-22 11:30:00,53.09,53.1,53.02,53.03,112812.0,50.81,50.8195,50.743,50.7525,112812.0
2022-04-22 11:35:00,53.02,53.09,52.99,53.04,106218.0,50.743,50.81,50.7143,50.7621,106218.0
2022-04-22 11:40:00,53.04,53.07,53.0,53.01,158190.0,50.7621,50.7908,50.7238,50.7334,158190.0
2022-04-22 11:45:00,53.01,53.09,52.99,53.0,140898.0,50.7334,50.81,50.7143,50.7238,140898.0
2022-04-22 11:50:00,53.0,53.02,52.99,53.0,200436.0,50.7238,50.743,50.7143,50.7238,200436.0
2022-04-22 11:55:00,53.0,53.02,52.99,53.01,125595.0,50.7238,50.743,50.7143,50.7334,125595.0
2022-04-22 12:00:00,53.01,53.01,52.85,52.92,257010.0,50.7334,50.7334,50.5803,50.6473,257010.0
2022-04-22 12:05:00,52.92,53.0,52.9,52.92,113010.0,50.6473,50.7238,50.6281,50.6473,113010.0
2022-04-22 12:10:00,52.92,53.0,52.91,52.99,133998.0,50.6473,50.7238,50.6377,50.7143,133998.0
2022-04-22 12:15:00,52.99,53.02,52.94,53.0,248937.0,50.7143,50.743,50.6664,50.7238,248937.0
2022-04-22 12:20:00,53.0,53.03,52.97,52.97,182496.0,50.7238,50.7525,50.6951,50.6951,182496.0
2022-04-22 12:25:00,52.98,52.98,52.94,52.95,192135.0,50.7047,50.7047,50.6664,50.676,192135.0
2022-04-22 12:30:00,52.95,52.98,52.94,52.98,383394.0,50.676,50.7047,50.6664,50.7047,383394.0
2022-04-22 12:35:00,52.98,52.99,52.95,52.95,226803.0,50.7047,50.7143,50.676,50.676,226803.0
2022-04-22 12:40:00,52.95,52.99,52.93,52.99,167952.0,50.676,50.7143,50.6568,50.7143,167952.0
2022-04-22 12:45:00,52.99,53.0,52.92,52.93,158820.0,50.7143,50.7238,50.6473,50.6568,158820.0
2022-04-22 12:50:00,52.93,52.94,52.82,52.83,283902.0,50.6568,50.6664,50.5516,50.5611,283902.0
2022-04-22 12:55:00,52.82,52.84,52.77,52.82,300996.0,50.5516,50.5707,50.5037,50.5516,300996.0
2022-04-22 13:00:00,52.83,52.83,52.74,52.78,140232.0,50.5611,50.5611,50.475,50.5133,140232.0
2022-04-22 13:05:00,52.78,52.79,52.76,52.77,126120.0,50.5133,50.5228,50.4941,50.5037,126120.0
2022-04-22 13:10:00,52.76,52.78,52.74,52.77,205275.0,50.4941,50.5133,50.475,50.5037,205275.0
2022-04-22 13:15:00,52.77,52.79,52.73,52.76,90549.0,50.5037,50.5228,50.4654,50.4941,90549.0
2022-04-22 13:20:00,52.76,52.77,52.65,52.72,158085.0,50.4941,50.5037,50.3889,50.4559,158085.0
2022-04-22 13:25:00,52.71,52.76,52.69,52.73,99252.0,50.4463,50.4941,50.4271,50.4654,99252.0
2022-04-22 13:30:00,52.73,52.73,52.6,52.61,168552.0,50.4654,50.4654,50.341,50.3506,168552.0
2022-04-22 13:35:00,52.61,52.63,52.59,52.61,129726.0,50.3506,50.3697,50.3314,50.3506,129726.0
2022-04-22 13:40:00,52.61,52.65,52.59,52.62,160737.0,50.3506,50.3889,50.3314,50.3601,160737.0
2022-04-22 13:45:00,52.62,52.63,52.6,52.62,112080.0,50.3601,50.3697,50.341,50.3601,112080.0
2022-04-22 13:50:00,52.62,52.62,52.57,52.58,79008.0,50.3601,50.3601,50.3123,50.3219,79008.0
2022-04-22 13:55:00,52.58,52.63,52.58,52.6,73350.0,50.3219,50.3697,50.3219,50.341,73350.0
2022-04-22 14:00:00,52.61,52.63,52.58,52.59,75345.0,50.3506,50.3697,50.3219,50.3314,75345.0
2022-04-22 14:05:00,52.59,52.64,52.58,52.6,83136.0,50.3314,50.3793,50.3219,50.341,83136.0
2022-04-22 14:10:00,52.6,52.65,52.59,52.61,64578.0,50.341,50.3889,50.3314,50.3506,64578.0
2022-04-22 14:15:00,52.6,52.73,52.59,52.72,121338.0,50.341,50.4654,50.3314,50.4559,121338.0
2022-04-22 14:20:00,52.71,52.76,52.68,52.76,64350.0,50.4463,50.4941,50.4176,50.4941,64350.0
2022-04-22 14:25:00,52.76,52.76,52.7,52.7,82950.0,50.4941,50.4941,50.4367,50.4367,82950.0
2022-04-22 14:30:00,52.7,52.72,52.56,52.56,106446.0,50.4367,50.4559,50.3027,50.3027,106446.0
2022-04-22 14:35:00,52.57,52.58,52.55,52.58,104802.0,50.3123,50.3219,50.2932,50.3219,104802.0
2022-04-22 14:40:00,52.59,52.64,52.59,52.59,64488.0,50.3314,50.3793,50.3314,50.3314,64488.0
2022-04-22 14:45:00,52.59,52.61,52.54,52.55,59667.0,50.3314,50.3506,50.2836,50.2932,59667.0
2022-04-22 14:50:00,52.55,52.55,52.45,52.46,111372.0,50.2932,50.2932,50.1974,50.207,111372.0
2022-04-22 14:55:00,52.47,52.47,52.41,52.47,116139.0,50.2166,50.2166,50.1592,50.2166,116139.0
2022-04-22 15:00:00,52.47,52.49,52.43,52.45,112455.0,50.2166,50.2357,50.1783,50.1974,112455.0
2022-04-22 15:05:00,52.45,52.45,52.39,52.4,150963.0,50.1974,50.1974,50.14,50.1496,150963.0
2022-04-22 15:10:00,52.39,52.57,52.34,52.53,201660.0,50.14,50.3123,50.0922,50.274,201660.0
2022-04-22 15:15:00,52.53,52.62,52.5,52.6,174534.0,50.274,50.3601,50.2453,50.341,174534.0
2022-04-22 15:20:00,52.6,52.62,52.52,52.53,104994.0,50.341,50.3601,50.2644,50.274,104994.0
2022-04-22 15:25:00,52.53,52.58,52.52,52.54,142830.0,50.274,50.3219,50.2644,50.2836,142830.0
2022-04-22 15:30:00,52.54,52.66,52.53,52.66,145806.0,50.2836,50.3984,50.274,50.3984,145806.0
2022-04-22 15:35:00,52.66,52.7,52.63,52.65,160821.0,50.3984,50.4367,50.3697,50.3889,160821.0
2022-04-22 15:40:00,52.65,52.7,52.56,52.57,212052.0,50.3889,50.4367,50.3027,50.3123,212052.0
2022-04-22 15:45:00,52.58,52.58,52.43,52.43,204066.0,50.3219,50.3219,50.1783,50.1783,204066.0
2022-04-22 15:50:00,52.44,52.44,52.25,52.29,587460.0,50.1879,50.1879,50.006,50.0443,587460.0
2022-04-22 15:55:00,52.3,52.33,52.22,52.29,1083402.0,50.0539,50.0826,49.9773,50.0443,1083402.0
2022-04-25 09:30:00,52.12,52.41,52.03,52.22,628512.0,49.8816,50.1592,49.7955,49.9773,628512.0
2022-04-25 09:35:00,52.19,52.22,52.03,52.21,208983.0,49.9486,49.9773,49.7955,49.9678,208983.0
2022-04-25 09:40:00,52.18,52.24,52.04,52.08,119310.0,49.939,49.9965,49.8051,49.8433,119310.0
2022-04-25 09:45:00,52.08,52.2,51.94,51.97,155145.0,49.8433,49.9582,49.7094,49.7381,155145.0
2022-04-25 09:50:00,51.97,52.0,51.85,51.85,187929.0,49.7381,49.7668,49.6232,49.6232,187929.0
2022-04-25 09:55:00,51.84,51.88,51.58,51.6,260709.0,49.6136,49.6519,49.3648,49.384,260709.0
2022-04-25 10:00:00,51.59,51.71,51.53,51.55,262710.0,49.3744,49.4892,49.317,49.3361,262710.0
2022-04-25 10:05:00,51.55,51.74,51.51,51.61,192672.0,49.3361,49.5179,49.2978,49.3935,192672.0
2022-04-25 10:10:00,51.61,51.72,51.58,51.71,224658.0,49.3935,49.4988,49.3648,49.4892,224658.0
2022-04-25 10:15:00,51.71,51.79,51.7,51.77,129636.0,49.4892,49.5658,49.4797,49.5467,129636.0
2022-04-25 10:20:00,51.77,51.79,51.62,51.76,110073.0,49.5467,49.5658,49.4031,49.5371,110073.0
2022-04-25 10:25:00,51.76,51.81,51.66,51.69,131880.0,49.5371,49.5849,49.4414,49.4701,131880.0
2022-04-25 10:30:00,51.69,51.9,51.67,51.89,125091.0,49.4701,49.6711,49.4509,49.6615,125091.0
2022-04-25 10:35:00,51.89,51.95,51.84,51.86,192396.0,49.6615,49.7189,49.6136,49.6328,192396.0
2022-04-25 10:40:00,51.87,51.87,51.62,51.69,99912.0,49.6424,49.6424,49.4031,49.4701,99912.0
2022-04-25 10:45:00,51.68,51.8,51.65,51.8,175080.0,49.4605,49.5754,49.4318,49.5754,175080.0
2022-04-25 10:50:00,51.81,51.81,51.7,51.7,131538.0,49.5849,49.5849,49.4797,49.4797,131538.0
2022-04-25 10:55:00,51.71,51.76,51.64,51.67,108666.0,49.4892,49.5371,49.4222,49.4509,108666.0
2022-04-25 11:00:00,51.67,51.73,51.65,51.71,103305.0,49.4509,49.5084,49.4318,49.4892,103305.0
2022-04-25 11:05:00,51.71,51.72,51.61,51.62,109551.0,49.4892,49.4988,49.3935,49.4031,109551.0
2022-04-25 11:10:00,51.62,51.77,51.56,51.7,99420.0,49.4031,49.5467,49.3457,49.4797,99420.0
2022-04-25 11:15:00,51.7,51.72,51.58,51.67,120996.0,49.4797,49.4988,49.3648,49.4509,120996.0
2022-04-25 11:20:00,51.66,51.74,51.65,51.72,87042.0,49.4414,49.5179,49.4318,49.4988,87042.0
2022-04-25 11:25:00,51.73,51.77,51.61,51.62,129162.0,49.5084,49.5467,49.3935,49.4031,129162.0
2022-04-25 11:30:00,51.62,51.65,51.53,51.61,192966.0,49.4031,49.4318,49.317,49.3935,192966.0
2022-04-25 11:35:00,51.62,51.7,51.57,51.59,118860.0,49.4031,49.4797,49.3552,49.3744,118860.0
2022-04-25 11:40:00,51.58,51.6,51.51,51.51,191928.0,49.3648,49.384,49.2978,49.2978,191928.0
2022-04-25 11:45:00,51.51,51.55,51.45,51.54,169740.0,49.2978,49.3361,49.2404,49.3265,169740.0
2022-04-25 11:50:00,51.55,51.59,51.49,51.53,183084.0,49.3361,49.3744,49.2787,49.317,183084.0
2022-04-25 11:55:00,51.54,51.62,51.54,51.6,129324.0,49.3265,49.4031,49.3265,49.384,129324.0
2022-04-25 12:00:00,51.61,51.67,51.58,51.67,143508.0,49.3935,49.4509,49.3648,49.4509,143508.0
2022-04-25 12:05:00,51.66,51.76,51.65,51.72,143727.0,49.4414,49.5371,49.4318,49.4988,143727.0
2022-04-25 12:10:00,51.73,51.76,51.65,51.68,99684.0,49.5084,49.5371,49.4318,49.4605,99684.0
2022-04-25 12:15:00,51.68,51.71,51.57,51.59,94650.0,49.4605,49.4892,49.3552,49.3744,94650.0
2022-04-25 12:20:00,51.59,51.78,51.59,51.78,84042.0,49.3744,49.5562,49.3744,49.5562,84042.0
2022-04-25 12:25:00,51.79,51.84,51.78,51.79,101235.0,49.5658,49.6136,49.5562,49.5658,101235.0
2022-04-25 12:30:00,51.79,51.9,51.76,51.87,76782.0,49.5658,49.6711,49.5371,49.6424,76782.0
2022-04-25 12:35:00,51.87,51.97,51.87,51.94,66975.0,49.6424,49.7381,49.6424,49.7094,66975.0
2022-04-25 12:40:00,51.94,51.94,51.86,51.86,90093.0,49.7094,49.7094,49.6328,49.6328,90093.0
2022-04-25 12:45:00,51.87,51.95,51.86,51.94,106185.0,49.6424,49.7189,49.6328,49.7094,106185.0
2022-04-25 12:50:00,51.94,52.01,51.94,51.97,78468.0,49.7094,49.7763,49.7094,49.7381,78468.0
2022-04-25 12:55:00,51.97,52.05,51.95,52.04,87039.0,49.7381,49.8146,49.7189,49.8051,87039.0
2022-04-25 13:00:00,52.04,52.07,51.88,51.88,94902.0,49.8051,49.8338,49.6519,49.6519,94902.0
2022-04-25 13:05:00,51.9,51.99,51.87,51.99,64764.0,49.6711,49.7572,49.6424,49.7572,64764.0
2022-04-25 13:10:00,52.0,52.07,51.99,52.07,44109.0,49.7668,49.8338,49.7572,49.8338,44109.0
2022-04-25 13:15:00,52.07,52.11,51.99,52.01,73788.0,49.8338,49.8721,49.7572,49.7763,73788.0
2022-04-25 13:20:00,52.01,52.04,51.99,52.02,43275.0,49.7763,49.8051,49.7572,49.7859,43275.0
2022-04-25 13:25:00,52.03,52.04,51.98,52.02,66636.0,49.7955,49.8051,49.7476,49.7859,66636.0
2022-04-25 13:30:00,52.03,52.04,51.93,51.94,97158.0,49.7955,49.8051,49.6998,49.7094,97158.0
2022-04-25 13:35:00,51.93,51.93,51.87,51.89,53649.0,49.6998,49.6998,49.6424,49.6615,53649.0
2022-04-25 13:40:00,51.9,51.97,51.9,51.94,48087.0,49.6711,49.7381,49.6711,49.7094,48087.0
2022-04-25 13:45:00,51.95,51.97,51.92,51.96,50457.0,49.7189,49.7381,49.6902,49.7285,50457.0
2022-04-25 13:50:00,51.97,51.99,51.89,51.98,65172.0,49.7381,49.7572,49.6615,49.7476,65172.0
2022-04-25 13:55:00,51.97,51.98,51.93,51.97,51999.0,49.7381,49.7476,49.6998,49.7381,51999.0
2022-04-25 14:00:00,51.97,51.99,51.92,51.94,51354.0,49.7381,49.7572,49.6902,49.7094,51354.0
2022-04-25 14:05:00,51.94,52.04,51.93,52.03,87744.0,49.7094,49.8051,49.6998,49.7955,87744.0
2022-04-25 14:10:00,52.03,52.06,51.98,52.06,65688.0,49.7955,49.8242,49.7476,49.8242,65688.0
2022-04-25 14:15:00,52.05,52.14,52.05,52.12,61794.0,49.8146,49.9008,49.8146,49.8816,61794.0
2022-04-25 14:20:00,52.13,52.17,52.1,52.15,59133.0,49.8912,49.9295,49.8625,49.9103,59133.0
2022-04-25 14:25:00,52.14,52.21,52.13,52.2,71175.0,49.9008,49.9678,49.8912,49.9582,71175.0
2022-04-25 14:30:00,52.22,52.22,52.17,52.18,105222.0,49.9773,49.9773,49.9295,49.939,105222.0
2022-04-25 14:35:00,52.19,52.19,52.13,52.17,72057.0,49.9486,49.9486,49.8912,49.9295,72057.0
2022-04-25 14:40:00,52.14,52.18,52.1,52.11,93810.0,49.9008,49.939,49.8625,49.8721,93810.0
2022-04-25 14:45:00,52.12,52.19,52.09,52.13,59895.0,49.8816,49.9486,49.8529,49.8912,59895.0
2022-04-25 14:50:00,52.13,52.22,52.13,52.21,132843.0,49.8912,49.9773,49.8912,49.9678,132843.0
2022-04-25 14:55:00,52.21,52.22,52.11,52.11,76830.0,49.9678,49.9773,49.8721,49.8721,76830.0
2022-04-25 15:00:00,52.12,52.15,52.08,52.13,124533.0,49.8816,49.9103,49.8433,49.8912,124533.0
2022-04-25 15:05:00,52.12,52.14,52.06,52.1,155364.0,49.8816,49.9008,49.8242,49.8625,155364.0
2022-04-25 15:10:00,52.09,52.15,52.09,52.15,116298.0,49.8529,49.9103,49.8529,49.9103,116298.0
2022-04-25 15:15:00,52.15,52.25,52.15,52.23,76365.0,49.9103,50.006,49.9103,49.9869,76365.0
2022-04-25 15:20:00,52.23,52.36,52.23,52.36,102861.0,49.9869,50.1113,49.9869,50.1113,102861.0
2022-04-25 15:25:00,52.35,52.39,52.24,52.33,107094.0,50.1017,50.14,49.9965,50.0826,107094.0
2022-04-25 15:30:00,52.33,52.39,52.3,52.37,134031.0,50.0826,50.14,50.0539,50.1209,134031.0
2022-04-25 15:35:00,52.36,52.47,52.36,52.46,85053.0,50.1113,50.2166,50.1113,50.207,85053.0
2022-04-25 15:40:00,52.46,52.47,52.33,52.44,226095.0,50.207,50.2166,50.0826,50.1879,226095.0
2022-04-25 15:45:00,52.44,52.49,52.39,52.41,187167.0,50.1879,50.2357,50.14,50.1592,187167.0
2022-04-25 15:50:00,52.4,52.46,52.34,52.38,383538.0,50.1496,50.207,50.0922,50.1305,383538.0
2022-04-25 15:55:00,52.38,52.39,52.29,52.35,912573.0,50.1305,50.14,50.0443,50.1017,912573.0
2022-04-26 09:30:00,52.12,52.2,51.95,52.11,369144.0,49.8816,49.9582,49.7189,49.8721,369144.0
2022-04-26 09:35:00,52.13,52.39,52.13,52.39,194721.0,49.8912,50.14,49.8912,50.14,194721.0
2022-04-26 09:40:00,52.38,52.43,52.29,52.35,207015.0,50.1305,50.1783,50.0443,50.1017,207015.0
2022-04-26 09:45:00,52.36,52.42,52.29,52.33,150408.0,50.1113,50.1687,50.0443,50.0826,150408.0
2022-04-26 09:50:00,52.32,52.34,52.19,52.22,162075.0,50.073,50.0922,49.9486,49.9773,162075.0
2022-04-26 09:55:00,52.22,52.32,52.11,52.3,159366.0,49.9773,50.073,49.8721,50.0539,159366.0
2022-04-26 10:00:00,52.29,52.58,52.26,52.57,273222.0,50.0443,50.3219,50.0156,50.3123,273222.0
2022-04-26 10:05:00,52.57,52.71,52.53,52.57,302646.0,50.3123,50.4463,50.274,50.3123,302646.0
2022-04-26 10:10:00,52.56,52.64,52.5,52.55,253704.0,50.3027,50.3793,50.2453,50.2932,253704.0
2022-04-26 10:15:00,52.55,52.57,52.24,52.24,218355.0,50.2932,50.3123,49.9965,49.9965,218355.0
2022-04-26 10:20:00,52.24,52.26,52.1,52.18,148830.0,49.9965,50.0156,49.8625,49.939,148830.0
2022-04-26 10:25:00,52.19,52.34,52.19,52.34,152709.0,49.9486,50.0922,49.9486,50.0922,152709.0
2022-04-26 10:30:00,52.33,52.39,52.22,52.25,182418.0,50.0826,50.14,49.9773,50.006,182418.0
2022-04-26 10:35:00,52.24,52.26,52.19,52.19,160839.0,49.9965,50.0156,49.9486,49.9486,160839.0
2022-04-26 10:40:00,52.19,52.2,52.07,52.09,121272.0,49.9486,49.9582,49.8338,49.8529,121272.0
2022-04-26 10:45:00,52.08,52.22,52.08,52.2,151248.0,49.8433,49.9773,49.8433,49.9582,151248.0
2022-04-26 10:50:00,52.19,52.2,52.11,52.13,185151.0,49.9486,49.9582,49.8721,49.8912,185151.0
2022-04-26 10:55:00,52.12,52.16,52.1,52.13,136224.0,49.8816,49.9199,49.8625,49.8912,136224.0
2022-04-26 11:00:00,52.13,52.18,51.99,52.16,219792.0,49.8912,49.939,49.7572,49.9199,219792.0
2022-04-26 11:05:00,52.16,52.16,52.09,52.14,119388.0,49.9199,49.9199,49.8529,49.9008,119388.0
2022-04-26 11:10:00,52.13,52.22,52.12,52.2,151074.0,49.8912,49.9773,49.8816,49.9582,151074.0
2022-04-26 11:15:00,52.19,52.23,52.17,52.19,151377.0,49.9486,49.9869,49.9295,49.9486,151377.0
2022-04-26 11:20:00,52.19,52.2,52.12,52.14,218610.0,49.9486,49.9582,49.8816,49.9008,218610.0
2022-04-26 11:25:00,52.14,52.18,52.12,52.15,173493.0,49.9008,49.939,49.8816,49.9103,173493.0
2022-04-26 11:30:00,52.15,52.15,52.06,52.08,193800.0,49.9103,49.9103,49.8242,49.8433,193800.0
2022-04-26 11:35:00,52.08,52.09,51.99,52.0,195705.0,49.8433,49.8529,49.7572,49.7668,195705.0
2022-04-26 11:40:00,52.0,52.02,51.92,52.01,195903.0,49.7668,49.7859,49.6902,49.7763,195903.0
2022-04-26 11:45:00,52.01,52.04,51.98,52.03,154539.0,49.7763,49.8051,49.7476,49.7955,154539.0
2022-04-26 11:50:00,52.03,52.19,52.02,52.1,116664.0,49.7955,49.9486,49.7859,49.8625,116664.0
2022-04-26 11:55:00,52.09,52.09,51.98,52.02,93972.0,49.8529,49.8529,49.7476,49.7859,93972.0
2022-04-26 12:00:00,52.01,52.04,51.96,52.0,144738.0,49.7763,49.8051,49.7285,49.7668,144738.0
2022-04-26 12:05:00,52.0,52.05,51.98,52.04,116907.0,49.7668,49.8146,49.7476,49.8051,116907.0
2022-04-26 12:10:00,52.04,52.11,52.04,52.1,129738.0,49.8051,49.8721,49.8051,49.8625,129738.0
2022-04-26 12:15:00,52.09,52.09,52.04,52.04,111294.0,49.8529,49.8529,49.8051,49.8051,111294.0
2022-04-26 12:20:00,52.04,52.05,52.01,52.02,43797.0,49.8051,49.8146,49.7763,49.7859,43797.0
2022-04-26 12:25:00,52.01,52.15,51.99,52.11,98004.0,49.7763,49.9103,49.7572,49.8721,98004.0
2022-04-26 12:30:00,52.09,52.12,52.03,52.04,56280.0,49.8529,49.8816,49.7955,49.8051,56280.0
2022-04-26 12:35:00,52.03,52.08,51.94,51.96,64110.0,49.7955,49.8433,49.7094,49.7285,64110.0
2022-04-26 12:40:00,51.96,51.99,51.93,51.96,109188.0,49.7285,49.7572,49.6998,49.7285,109188.0
2022-04-26 12:45:00,51.97,51.98,51.9,51.9,95547.0,49.7381,49.7476,49.6711,49.6711,95547.0
2022-04-26 12:50:00,51.9,52.0,51.88,51.98,70128.0,49.6711,49.7668,49.6519,49.7476,70128.0
2022-04-26 12:55:00,51.98,52.13,51.98,52.13,94509.0,49.7476,49.8912,49.7476,49.8912,94509.0
2022-04-26 13:00:00,52.13,52.15,51.96,51.97,111777.0,49.8912,49.9103,49.7285,49.7381,111777.0
2022-04-26 13:05:00,51.97,52.02,51.97,52.01,81159.0,49.7381,49.7859,49.7381,49.7763,81159.0
2022-04-26 13:10:00,52.01,52.02,51.96,51.97,83700.0,49.7763,49.7859,49.7285,49.7381,83700.0
2022-04-26 13:15:00,51.96,51.97,51.89,51.89,66078.0,49.7285,49.7381,49.6615,49.6615,66078.0
2022-04-26 13:20:00,51.89,51.92,51.85,51.86,77379.0,49.6615,49.6902,49.6232,49.6328,77379.0
2022-04-26 13:25:00,51.86,51.88,51.83,51.86,74574.0,49.6328,49.6519,49.6041,49.6328,74574.0
2022-04-26 13:30:00,51.85,51.95,51.85,51.93,137043.0,49.6232,49.7189,49.6232,49.6998,137043.0
2022-04-26 13:35:00,51.91,51.96,51.89,51.94,66603.0,49.6806,49.7285,49.6615,49.7094,66603.0
2022-04-26 13:40:00,51.93,52.05,51.92,52.05,83544.0,49.6998,49.8146,49.6902,49.8146,83544.0
2022-04-26 13:45:00,52.05,52.05,51.97,52.02,69126.0,49.8146,49.8146,49.7381,49.7859,69126.0
2022-04-26 13:50:00,52.02,52.03,51.97,51.97,116097.0,49.7859,49.7955,49.7381,49.7381,116097.0
2022-04-26 13:55:00,51.98,52.01,51.9,51.93,107124.0,49.7476,49.7763,49.6711,49.6998,107124.0
2022-04-26 14:00:00,51.93,51.98,51.93,51.97,83586.0,49.6998,49.7476,49.6998,49.7381,83586.0
2022-04-26 14:05:00,51.97,52.0,51.93,51.97,76080.0,49.7381,49.7668,49.6998,49.7381,76080.0
2022-04-26 14:10:00,51.97,52.04,51.97,52.04,79131.0,49.7381,49.8051,49.7381,49.8051,79131.0
2022-04-26 14:15:00,52.04,52.09,51.98,52.04,122070.0,49.8051,49.8529,49.7476,49.8051,122070.0
2022-04-26 14:20:00,52.05,52.11,52.03,52.08,84810.0,49.8146,49.8721,49.7955,49.8433,84810.0
2022-04-26 14:25:00,52.09,52.13,52.06,52.11,114618.0,49.8529,49.8912,49.8242,49.8721,114618.0
2022-04-26 14:30:00,52.11,52.11,52.01,52.02,133983.0,49.8721,49.8721,49.7763,49.7859,133983.0
2022-04-26 14:35:00,52.02,52.07,52.01,52.02,110931.0,49.7859,49.8338,49.7763,49.7859,110931.0
2022-04-26 14:40:00,52.02,52.02,51.94,51.95,107880.0,49.7859,49.7859,49.7094,49.7189,107880.0
2022-04-26 14:45:00,51.95,51.98,51.93,51.95,73968.0,49.7189,49.7476,49.6998,49.7189,73968.0
2022-04-26 14:50:00,51.96,52.04,51.96,52.03,95865.0,49.7285,49.8051,49.7285,49.7955,95865.0
2022-04-26 14:55:00,52.04,52.09,52.0,52.02,106437.0,49.8051,49.8529,49.7668,49.7859,106437.0
2022-04-26 15:00:00,52.02,52.06,51.99,52.01,96840.0,49.7859,49.8242,49.7572,49.7763,96840.0
2022-04-26 15:05:00,52.01,52.02,51.96,51.96,92304.0,49.7763,49.7859,49.7285,49.7285,92304.0
2022-04-26 15:10:00,51.96,51.99,51.86,51.87,109986.0,49.7285,49.7572,49.6328,49.6424,109986.0
2022-04-26 15:15:00,51.87,51.88,51.76,51.77,169056.0,49.6424,49.6519,49.5371,49.5467,169056.0
2022-04-26 15:20:00,51.78,51.88,51.78,51.84,166035.0,49.5562,49.6519,49.5562,49.6136,166035.0
2022-04-26 15:25:00,51.84,51.86,51.81,51.83,91365.0,49.6136,49.6328,49.5849,49.6041,91365.0
2022-04-26 15:30:00,51.83,51.86,51.78,51.8,118173.0,49.6041,49.6328,49.5562,49.5754,118173.0
2022-04-26 15:35:00,51.8,51.89,51.78,51.89,132978.0,49.5754,49.6615,49.5562,49.6615,132978.0
2022-04-26 15:40:00,51.9,51.94,51.8,51.92,210504.0,49.6711,49.7094,49.5754,49.6902,210504.0
2022-04-26 15:45:00,51.92,51.94,51.83,51.87,381882.0,49.6902,49.7094,49.6041,49.6424,381882.0
2022-04-26 15:50:00,51.86,51.94,51.82,51.84,423603.0,49.6328,49.7094,49.5945,49.6136,423603.0
2022-04-26 15:55:00,51.84,51.86,51.73,51.75,833670.0,49.6136,49.6328,49.5084,49.5275,833670.0
2022-04-27 09:30:00,51.84,51.98,51.63,51.78,496713.0,49.6136,49.7476,49.4127,49.5562,496713.0
2022-04-27 09:35:00,51.79,51.84,51.55,51.57,188307.0,49.5658,49.6136,49.3361,49.3552,188307.0
2022-04-27 09:40:00,51.58,51.77,51.52,51.75,123039.0,49.3648,49.5467,49.3074,49.5275,123039.0
2022-04-27 09:45:00,51.76,51.9,51.74,51.86,155640.0,49.5371,49.6711,49.5179,49.6328,155640.0
2022-04-27 09:50:00,51.87,51.96,51.85,51.86,160488.0,49.6424,49.7285,49.6232,49.6328,160488.0
2022-04-27 09:55:00,51.87,51.95,51.81,51.95,184446.0,49.6424,49.7189,49.5849,49.7189,184446.0
2022-04-27 10:00:00,51.96,52.02,51.82,51.86,149511.0,49.7285,49.7859,49.5945,49.6328,149511.0
2022-04-27 10:05:00,51.86,51.88,51.76,51.79,152358.0,49.6328,49.6519,49.5371,49.5658,152358.0
2022-04-27 10:10:00,51.79,51.79,51.64,51.65,166971.0,49.5658,49.5658,49.4222,49.4318,166971.0
2022-04-27 10:15:00,51.64,51.67,51.54,51.58,110466.0,49.4222,49.4509,49.3265,49.3648,110466.0
2022-04-27 10:20:00,51.58,51.65,51.51,51.62,166047.0,49.3648,49.4318,49.2978,49.4031,166047.0
2022-04-27 10:25:00,51.62,51.65,51.56,51.56,118890.0,49.4031,49.4318,49.3457,49.3457,118890.0
2022-04-27 10:30:00,51.54,51.55,51.4,51.47,374580.0,49.3265,49.3361,49.1925,49.2595,374580.0
2022-04-27 10:35:00,51.47,51.59,51.45,51.58,117654.0,49.2595,49.3744,49.2404,49.3648,117654.0
2022-04-27 10:40:00,51.58,51.69,51.57,51.65,165654.0,49.3648,49.4701,49.3552,49.4318,165654.0
2022-04-27 10:45:00,51.65,51.77,51.65,51.76,123219.0,49.4318,49.5467,49.4318,49.5371,123219.0
2022-04-27 10:50:00,51.75,51.79,51.67,51.69,99528.0,49.5275,49.5658,49.4509,49.4701,99528.0
2022-04-27 10:55:00,51.68,51.75,51.64,51.67,134145.0,49.4605,49.5275,49.4222,49.4509,134145.0
2022-04-27 11:00:00,51.67,51.77,51.6,51.63,149565.0,49.4509,49.5467,49.384,49.4127,149565.0
2022-04-27 11:05:00,51.63,51.65,51.57,51.6,95160.0,49.4127,49.4318,49.3552,49.384,95160.0
2022-04-27 11:10:00,51.6,51.63,51.53,51.59,106086.0,49.384,49.4127,49.317,49.3744,106086.0
2022-04-27 11:15:00,51.6,51.73,51.6,51.68,119928.0,49.384,49.5084,49.384,49.4605,119928.0
2022-04-27 11:20:00,51.68,51.73,51.61,51.66,147696.0,49.4605,49.5084,49.3935,49.4414,147696.0
2022-04-27 11:25:00,51.65,51.81,51.65,51.79,105432.0,49.4318,49.5849,49.4318,49.5658,105432.0
2022-04-27 11:30:00,51.8,51.85,51.75,51.85,122259.0,49.5754,49.6232,49.5275,49.6232,122259.0
2022-04-27 11:35:00,51.84,51.88,51.84,51.86,85029.0,49.6136,49.6519,49.6136,49.6328,85029.0
2022-04-27 11:40:00,51.86,51.92,51.85,51.87,63435.0,49.6328,49.6902,49.6232,49.6424,63435.0
2022-04-27 11:45:00,51.87,51.96,51.86,51.94,118143.0,49.6424,49.7285,49.6328,49.7094,118143.0
2022-04-27 11:50:00,51.94,51.96,51.82,51.83,91092.0,49.7094,49.7285,49.5945,49.6041,91092.0
2022-04-27 11:55:00,51.83,51.9,51.83,51.9,94326.0,49.6041,49.6711,49.6041,49.6711,94326.0
2022-04-27 12:00:00,51.9,51.95,51.86,51.91,79593.0,49.6711,49.7189,49.6328,49.6806,79593.0
2022-04-27 12:05:00,51.9,52.02,51.9,52.0,75369.0,49.6711,49.7859,49.6711,49.7668,75369.0
2022-04-27 12:10:00,52.0,52.01,51.89,51.89,73485.0,49.7668,49.7763,49.6615,49.6615,73485.0
2022-04-27 12:15:00,51.88,51.9,51.84,51.86,80424.0,49.6519,49.6711,49.6136,49.6328,80424.0
2022-04-27 12:20:00,51.87,51.95,51.84,51.94,150000.0,49.6424,49.7189,49.6136,49.7094,150000.0
2022-04-27 12:25:00,51.95,51.96,51.88,51.92,118707.0,49.7189,49.7285,49.6519,49.6902,118707.0
2022-04-27 12:30:00,51.93,52.03,51.92,51.98,84963.0,49.6998,49.7955,49.6902,49.7476,84963.0
2022-04-27 12:35:00,51.97,51.98,51.9,51.96,95637.0,49.7381,49.7476,49.6711,49.7285,95637.0
2022-04-27 12:40:00,51.96,52.06,51.96,52.04,79845.0,49.7285,49.8242,49.7285,49.8051,79845.0
2022-04-27 12:45:00,52.04,52.07,51.98,52.03,91833.0,49.8051,49.8338,49.7476,49.7955,91833.0
2022-04-27 12:50:00,52.03,52.04,52.01,52.03,77571.0,49.7955,49.8051,49.7763,49.7955,77571.0
2022-04-27 12:55:00,52.04,52.04,51.98,52.03,79179.0,49.8051,49.8051,49.7476,49.7955,79179.0
2022-04-27 13:00:00,52.03,52.04,51.93,52.01,98313.0,49.7955,49.8051,49.6998,49.7763,98313.0
2022-04-27 13:05:00,52.0,52.05,51.93,51.93,51570.0,49.7668,49.8146,49.6998,49.6998,51570.0
2022-04-27 13:10:00,51.94,51.97,51.9,51.92,80127.0,49.7094,49.7381,49.6711,49.6902,80127.0
2022-04-27 13:15:00,51.92,51.95,51.88,51.94,66051.0,49.6902,49.7189,49.6519,49.7094,66051.0
2022-04-27 13:20:00,51.94,52.01,51.91,51.92,88329.0,49.7094,49.7763,49.6806,49.6902,88329.0
2022-04-27 13:25:00,51.94,52.0,51.83,51.97,163749.0,49.7094,49.7668,49.6041,49.7381,163749.0
2022-04-27 13:30:00,51.97,52.01,51.86,51.89,174648.0,49.7381,49.7763,49.6328,49.6615,174648.0
2022-04-27 13:35:00,51.88,51.94,51.86,51.91,89067.0,49.6519,49.7094,49.6328,49.6806,89067.0
2022-04-27 13:40:00,51.92,51.97,51.86,51.92,83676.0,49.6902,49.7381,49.6328,49.6902,83676.0
2022-04-27 13:45:00,51.91,52.0,51.89,51.98,96225.0,49.6806,49.7668,49.6615,49.7476,96225.0
2022-04-27 13:50:00,51.99,52.01,51.96,52.0,59475.0,49.7572,49.7763,49.7285,49.7668,59475.0
2022-04-27 13:55:00,52.0,52.05,51.95,52.04,114723.0,49.7668,49.8146,49.7189,49.8051,114723.0
2022-04-27 14:00:00,52.03,52.04,51.9,51.94,91098.0,49.7955,49.8051,49.6711,49.7094,91098.0
2022-04-27 14:05:00,51.93,51.98,51.92,51.94,64884.0,49.6998,49.7476,49.6902,49.7094,64884.0
2022-04-27 14:10:00,51.94,51.95,51.9,51.92,73437.0,49.7094,49.7189,49.6711,49.6902,73437.0
2022-04-27 14:15:00,51.93,51.94,51.86,51.87,64290.0,49.6998,49.7094,49.6328,49.6424,64290.0
2022-04-27 14:20:00,51.87,51.92,51.87,51.91,77730.0,49.6424,49.6902,49.6424,49.6806,77730.0
2022-04-27 14:25:00,51.89,51.91,51.85,51.88,79956.0,49.6615,49.6806,49.6232,49.6519,79956.0
2022-04-27 14:30:00,51.89,51.94,51.85,51.92,124152.0,49.6615,49.7094,49.6232,49.6902,124152.0
2022-04-27 14:35:00,51.92,51.92,51.81,51.9,98310.0,49.6902,49.6902,49.5849,49.6711,98310.0
2022-04-27 14:40:00,51.91,51.96,51.89,51.92,82962.0,49.6806,49.7285,49.6615,49.6902,82962.0
2022-04-27 14:45:00,51.93,51.95,51.85,51.88,80583.0,49.6998,49.7189,49.6232,49.6519,80583.0
2022-04-27 14:50:00,51.89,51.9,51.8,51.8,83532.0,49.6615,49.6711,49.5754,49.5754,83532.0
2022-04-27 14:55:00,51.8,51.81,51.7,51.74,156279.0,49.5754,49.5849,49.4797,49.5179,156279.0
2022-04-27 15:00:00,51.74,51.77,51.65,51.66,142656.0,49.5179,49.5467,49.4318,49.4414,142656.0
2022-04-27 15:05:00,51.66,51.73,51.62,51.66,169680.0,49.4414,49.5084,49.4031,49.4414,169680.0
2022-04-27 15:10:00,51.67,51.69,51.64,51.68,134211.0,49.4509,49.4701,49.4222,49.4605,134211.0
2022-04-27 15:15:00,51.68,51.71,51.62,51.67,136152.0,49.4605,49.4892,49.4031,49.4509,136152.0
2022-04-27 15:20:00,51.66,51.68,51.55,51.57,145599.0,49.4414,49.4605,49.3361,49.3552,145599.0
2022-04-27 15:25:00,51.57,51.69,51.57,51.65,141549.0,49.3552,49.4701,49.3552,49.4318,141549.0
2022-04-27 15:30:00,51.64,51.65,51.53,51.56,156162.0,49.4222,49.4318,49.317,49.3457,156162.0
2022-04-27 15:35:00,51.56,51.57,51.49,51.5,222555.0,49.3457,49.3552,49.2787,49.2882,222555.0
2022-04-27 15:40:00,51.51,51.61,51.48,51.57,218754.0,49.2978,49.3935,49.2691,49.3552,218754.0
2022-04-27 15:45:00,51.57,51.63,51.51,51.51,251718.0,49.3552,49.4127,49.2978,49.2978,251718.0
2022-04-27 15:50:00,51.51,51.51,51.34,51.42,507336.0,49.2978,49.2978,49.1351,49.2117,507336.0
2022-04-27 15:55:00,51.42,51.48,51.36,51.41,966453.0,49.2117,49.2691,49.1543,49.2021,966453.0
2022-04-28 09:30:00,51.74,51.84,51.37,51.45,408942.0,49.5179,49.6136,49.1638,49.2404,408942.0
2022-04-28 09:35:00,51.48,51.66,51.48,51.57,129960.0,49.2691,49.4414,49.2691,49.3552,129960.0
2022-04-28 09:40:00,51.57,51.76,51.54,51.69,126624.0,49.3552,49.5371,49.3265,49.4701,126624.0
2022-04-28 09:45:00,51.69,51.82,51.69,51.73,192603.0,49.4701,49.5945,49.4701,49.5084,192603.0
2022-04-28 09:50:00,51.72,51.97,51.71,51.95,149370.0,49.4988,49.7381,49.4892,49.7189,149370.0
2022-04-28 09:55:00,51.95,51.96,51.8,51.89,147363.0,49.7189,49.7285,49.5754,49.6615,147363.0
2022-04-28 10:00:00,51.89,51.9,51.63,51.64,133317.0,49.6615,49.6711,49.4127,49.4222,133317.0
2022-04-28 10:05:00,51.67,51.74,51.61,51.74,107280.0,49.4509,49.5179,49.3935,49.5179,107280.0
2022-04-28 10:10:00,51.73,51.81,51.7,51.8,143931.0,49.5084,49.5849,49.4797,49.5754,143931.0
2022-04-28 10:15:00,51.8,51.87,51.72,51.82,144039.0,49.5754,49.6424,49.4988,49.5945,144039.0
2022-04-28 10:20:00,51.81,51.81,51.73,51.75,97305.0,49.5849,49.5849,49.5084,49.5275,97305.0
2022-04-28 10:25:00,51.76,51.77,51.56,51.59,112425.0,49.5371,49.5467,49.3457,49.3744,112425.0
2022-04-28 10:30:00,51.59,51.61,51.54,51.56,131325.0,49.3744,49.3935,49.3265,49.3457,131325.0
2022-04-28 10:35:00,51.56,51.69,51.56,51.68,136518.0,49.3457,49.4701,49.3457,49.4605,136518.0
2022-04-28 10:40:00,51.67,51.71,51.6,51.67,109125.0,49.4509,49.4892,49.384,49.4509,109125.0
2022-04-28 10:45:00,51.67,51.68,51.6,51.65,88278.0,49.4509,49.4605,49.384,49.4318,88278.0
2022-04-28 10:50:00,51.64,51.65,51.54,51.64,99504.0,49.4222,49.4318,49.3265,49.4222,99504.0
2022-04-28 10:55:00,51.63,51.78,51.63,51.72,80580.0,49.4127,49.5562,49.4127,49.4988,80580.0
2022-04-28 11:00:00,51.72,51.74,51.69,51.7,45618.0,49.4988,49.5179,49.4701,49.4797,45618.0
2022-04-28 11:05:00,51.7,51.76,51.69,51.73,84225.0,49.4797,49.5371,49.4701,49.5084,84225.0
2022-04-28 11:10:00,51.72,51.73,51.68,51.71,46311.0,49.4988,49.5084,49.4605,49.4892,46311.0
2022-04-28 11:15:00,51.7,51.74,51.64,51.72,72600.0,49.4797,49.5179,49.4222,49.4988,72600.0
2022-04-28 11:20:00,51.74,51.75,51.67,51.68,52407.0,49.5179,49.5275,49.4509,49.4605,52407.0
2022-04-28 11:25:00,51.68,51.73,51.67,51.71,50334.0,49.4605,49.5084,49.4509,49.4892,50334.0
2022-04-28 11:30:00,51.7,51.83,51.69,51.82,61290.0,49.4797,49.6041,49.4701,49.5945,61290.0
2022-04-28 11:35:00,51.82,51.86,51.78,51.79,59433.0,49.5945,49.6328,49.5562,49.5658,59433.0
2022-04-28 11:40:00,51.78,51.82,51.73,51.8,67719.0,49.5562,49.5945,49.5084,49.5754,67719.0
2022-04-28 11:45:00,51.8,51.8,51.72,51.75,67272.0,49.5754,49.5754,49.4988,49.5275,67272.0
2022-04-28 11:50:00,51.74,51.85,51.73,51.83,57987.0,49.5179,49.6232,49.5084,49.6041,57987.0
2022-04-28 11:55:00,51.83,51.88,51.8,51.87,68844.0,49.6041,49.6519,49.5754,49.6424,68844.0
2022-04-28 12:00:00,51.88,51.91,51.85,51.88,110997.0,49.6519,49.6806,49.6232,49.6519,110997.0
2022-04-28 12:05:00,51.88,51.9,51.79,51.83,60540.0,49.6519,49.6711,49.5658,49.6041,60540.0
2022-04-28 12:10:00,51.84,51.87,51.81,51.87,43317.0,49.6136,49.6424,49.5849,49.6424,43317.0
2022-04-28 12:15:00,51.89,51.93,51.87,51.93,61056.0,49.6615,49.6998,49.6424,49.6998,61056.0
2022-04-28 12:20:00,51.93,51.97,51.91,51.95,67698.0,49.6998,49.7381,49.6806,49.7189,67698.0
2022-04-28 12:25:00,51.95,51.99,51.92,51.97,60126.0,49.7189,49.7572,49.6902,49.7381,60126.0
2022-04-28 12:30:00,51.97,52.06,51.97,52.04,105534.0,49.7381,49.8242,49.7381,49.8051,105534.0
2022-04-28 12:35:00,52.04,52.13,52.03,52.12,100662.0,49.8051,49.8912,49.7955,49.8816,100662.0
2022-04-28 12:40:00,52.12,52.18,52.12,52.16,93441.0,49.8816,49.939,49.8816,49.9199,93441.0
2022-04-28 12:45:00,52.17,52.2,52.09,52.12,121803.0,49.9295,49.9582,49.8529,49.8816,121803.0
2022-04-28 12:50:00,52.12,52.15,52.07,52.12,61983.0,49.8816,49.9103,49.8338,49.8816,61983.0
2022-04-28 12:55:00,52.12,52.21,52.1,52.21,48222.0,49.8816,49.9678,49.8625,49.9678,48222.0
2022-04-28 13:00:00,52.22,52.22,52.16,52.22,100326.0,49.9773,49.9773,49.9199,49.9773,100326.0
2022-04-28 13:05:00,52.22,52.28,52.2,52.25,86751.0,49.9773,50.0348,49.9582,50.006,86751.0
2022-04-28 13:10:00,52.25,52.32,52.25,52.29,81528.0,50.006,50.073,50.006,50.0443,81528.0
2022-04-28 13:15:00,52.29,52.33,52.26,52.32,55572.0,50.0443,50.0826,50.0156,50.073,55572.0
2022-04-28 13:20:00,52.32,52.32,52.15,52.16,62622.0,50.073,50.073,49.9103,49.9199,62622.0
2022-04-28 13:25:00,52.15,52.17,52.11,52.15,97941.0,49.9103,49.9295,49.8721,49.9103,97941.0
2022-04-28 13:30:00,52.15,52.15,52.04,52.08,177435.0,49.9103,49.9103,49.8051,49.8433,177435.0
2022-04-28 13:35:00,52.08,52.11,52.03,52.11,82548.0,49.8433,49.8721,49.7955,49.8721,82548.0
2022-04-28 13:40:00,52.1,52.11,52.0,52.03,84084.0,49.8625,49.8721,49.7668,49.7955,84084.0
2022-04-28 13:45:00,52.04,52.06,52.02,52.04,164751.0,49.8051,49.8242,49.7859,49.8051,164751.0
2022-04-28 13:50:00,52.04,52.05,51.96,51.98,137049.0,49.8051,49.8146,49.7285,49.7476,137049.0
2022-04-28 13:55:00,51.97,52.02,51.96,52.01,65781.0,49.7381,49.7859,49.7285,49.7763,65781.0
2022-04-28 14:00:00,52.01,52.06,52.0,52.03,125967.0,49.7763,49.8242,49.7668,49.7955,125967.0
2022-04-28 14:05:00,52.04,52.06,52.01,52.03,101388.0,49.8051,49.8242,49.7763,49.7955,101388.0
2022-04-28 14:10:00,52.04,52.09,52.03,52.07,100791.0,49.8051,49.8529,49.7955,49.8338,100791.0
2022-04-28 14:15:00,52.08,52.08,52.04,52.07,54891.0,49.8433,49.8433,49.8051,49.8338,54891.0
2022-04-28 14:20:00,52.07,52.14,52.07,52.14,148242.0,49.8338,49.9008,49.8338,49.9008,148242.0
2022-04-28 14:25:00,52.14,52.14,52.06,52.08,82665.0,49.9008,49.9008,49.8242,49.8433,82665.0
2022-04-28 14:30:00,52.08,52.11,52.03,52.03,85806.0,49.8433,49.8721,49.7955,49.7955,85806.0
2022-04-28 14:35:00,52.04,52.04,51.96,51.98,78078.0,49.8051,49.8051,49.7285,49.7476,78078.0
2022-04-28 14:40:00,51.98,52.07,51.98,52.06,69852.0,49.7476,49.8338,49.7476,49.8242,69852.0
2022-04-28 14:45:00,52.06,52.1,52.05,52.1,76431.0,49.8242,49.8625,49.8146,49.8625,76431.0
2022-04-28 14:50:00,52.1,52.14,52.04,52.04,83748.0,49.8625,49.9008,49.8051,49.8051,83748.0
2022-04-28 14:55:00,52.03,52.12,52.03,52.11,77457.0,49.7955,49.8816,49.7955,49.8721,77457.0
2022-04-28 15:00:00,52.11,52.15,52.08,52.11,139098.0,49.8721,49.9103,49.8433,49.8721,139098.0
2022-04-28 15:05:00,52.1,52.14,52.08,52.08,98496.0,49.8625,49.9008,49.8433,49.8433,98496.0
2022-04-28 15:10:00,52.08,52.08,51.99,52.02,117684.0,49.8433,49.8433,49.7572,49.7859,117684.0
2022-04-28 15:15:00,52.03,52.07,52.02,52.06,84300.0,49.7955,49.8338,49.7859,49.8242,84300.0
2022-04-28 15:20:00,52.06,52.12,52.06,52.1,93999.0,49.8242,49.8816,49.8242,49.8625,93999.0
2022-04-28 15:25:00,52.11,52.11,52.04,52.05,88830.0,49.8721,49.8721,49.8051,49.8146,88830.0
2022-04-28 15:30:00,52.06,52.08,52.0,52.02,131856.0,49.8242,49.8433,49.7668,49.7859,131856.0
2022-04-28 15:35:00,52.02,52.05,51.97,52.02,160992.0,49.7859,49.8146,49.7381,49.7859,160992.0
2022-04-28 15:40:00,52.01,52.09,51.99,52.0,132525.0,49.7763,49.8529,49.7572,49.7668,132525.0
2022-04-28 15:45:00,52.01,52.08,51.99,52.02,197394.0,49.7763,49.8433,49.7572,49.7859,197394.0
2022-04-28 15:50:00,52.02,52.04,51.93,52.0,238116.0,49.7859,49.8051,49.6998,49.7668,238116.0
2022-04-28 15:55:00,51.99,52.09,51.94,52.08,805500.0,49.7572,49.8529,49.7094,49.8433,805500.0
2022-04-29 09:30:00,51.94,52.07,51.86,51.88,353349.0,49.7094,49.8338,49.6328,49.6519,353349.0
2022-04-29 09:35:00,51.91,51.92,51.73,51.78,149658.0,49.6806,49.6902,49.5084,49.5562,149658.0
2022-04-29 09:40:00,51.8,51.83,51.64,51.64,291876.0,49.5754,49.6041,49.4222,49.4222,291876.0
2022-04-29 09:45:00,51.65,51.77,51.62,51.71,146256.0,49.4318,49.5467,49.4031,49.4892,146256.0
2022-04-29 09:50:00,51.71,51.76,51.59,51.67,149766.0,49.4892,49.5371,49.3744,49.4509,149766.0
2022-04-29 09:55:00,51.7,51.83,51.68,51.78,235740.0,49.4797,49.6041,49.4605,49.5562,235740.0
2022-04-29 10:00:00,51.82,51.87,51.75,51.77,108861.0,49.5945,49.6424,49.5275,49.5467,108861.0
2022-04-29 10:05:00,51.78,51.85,51.67,51.7,84168.0,49.5562,49.6232,49.4509,49.4797,84168.0
2022-04-29 10:10:00,51.68,51.84,51.68,51.77,109359.0,49.4605,49.6136,49.4605,49.5467,109359.0
2022-04-29 10:15:00,51.78,51.87,51.59,51.6,124479.0,49.5562,49.6424,49.3744,49.384,124479.0
2022-04-29 10:20:00,51.61,51.62,51.53,51.53,172188.0,49.3935,49.4031,49.317,49.317,172188.0
2022-04-29 10:25:00,51.52,51.58,51.43,51.43,164202.0,49.3074,49.3648,49.2213,49.2213,164202.0
2022-04-29 10:30:00,51.43,51.44,51.36,51.41,121551.0,49.2213,49.2308,49.1543,49.2021,121551.0
2022-04-29 10:35:00,51.42,51.52,51.35,51.52,147504.0,49.2117,49.3074,49.1447,49.3074,147504.0
2022-04-29 10:40:00,51.53,51.56,51.44,51.48,83832.0,49.317,49.3457,49.2308,49.2691,83832.0
2022-04-29 10:45:00,51.48,51.49,51.43,51.46,122805.0,49.2691,49.2787,49.2213,49.25,122805.0
2022-04-29 10:50:00,51.48,51.56,51.47,51.54,127221.0,49.2691,49.3457,49.2595,49.3265,127221.0
2022-04-29 10:55:00,51.53,51.53,51.41,51.49,209949.0,49.317,49.317,49.2021,49.2787,209949.0
2022-04-29 11:00:00,51.49,51.49,51.39,51.45,176763.0,49.2787,49.2787,49.183,49.2404,176763.0
2022-04-29 11:05:00,51.46,51.57,51.43,51.46,101685.0,49.25,49.3552,49.2213,49.25,101685.0
2022-04-29 11:10:00,51.47,51.5,51.43,51.49,101010.0,49.2595,49.2882,49.2213,49.2787,101010.0
2022-04-29 11:15:00,51.48,51.55,51.47,51.54,107373.0,49.2691,49.3361,49.2595,49.3265,107373.0
2022-04-29 11:20:00,51.55,51.57,51.5,51.53,102135.0,49.3361,49.3552,49.2882,49.317,102135.0
2022-04-29 11:25:00,51.52,51.59,51.49,51.56,66582.0,49.3074,49.3744,49.2787,49.3457,66582.0
2022-04-29 11:30:00,51.57,51.68,51.56,51.6,113268.0,49.3552,49.4605,49.3457,49.384,113268.0
2022-04-29 11:35:00,51.6,51.61,51.44,51.44,111144.0,49.384,49.3935,49.2308,49.2308,111144.0
2022-04-29 11:40:00,51.43,51.46,51.39,51.44,266613.0,49.2213,49.25,49.183,49.2308,266613.0
2022-04-29 11:45:00,51.44,51.5,51.42,51.48,87246.0,49.2308,49.2882,49.2117,49.2691,87246.0
2022-04-29 11:50:00,51.48,51.49,51.41,51.43,100491.0,49.2691,49.2787,49.2021,49.2213,100491.0
2022-04-29 11:55:00,51.43,51.44,51.35,51.35,138246.0,49.2213,49.2308,49.1447,49.1447,138246.0
2022-04-29 12:00:00,51.36,51.38,51.24,51.25,147987.0,49.1543,49.1734,49.0394,49.049,147987.0
2022-04-29 12:05:00,51.25,51.29,51.15,51.17,100155.0,49.049,49.0873,48.9533,48.9724,100155.0
2022-04-29 12:10:00,51.16,51.26,51.13,51.25,105498.0,48.9629,49.0586,48.9341,49.049,105498.0
2022-04-29 12:15:00,51.24,51.25,51.14,51.17,89931.0,49.0394,49.049,48.9437,48.9724,89931.0
2022-04-29 12:20:00,51.17,51.31,51.14,51.31,172224.0,48.9724,49.1064,48.9437,49.1064,172224.0
2022-04-29 12:25:00,51.3,51.32,51.24,51.28,86853.0,49.0968,49.116,49.0394,49.0777,86853.0
2022-04-29 12:30:00,51.27,51.29,51.24,51.24,106260.0,49.0681,49.0873,49.0394,49.0394,106260.0
2022-04-29 12:35:00,51.23,51.26,51.19,51.25,110469.0,49.0298,49.0586,48.9916,49.049,110469.0
2022-04-29 12:40:00,51.25,51.28,51.23,51.24,121842.0,49.049,49.0777,49.0298,49.0394,121842.0
2022-04-29 12:45:00,51.24,51.26,51.16,51.16,134331.0,49.0394,49.0586,48.9629,48.9629,134331.0
2022-04-29 12:50:00,51.16,51.17,51.06,51.06,135006.0,48.9629,48.9724,48.8671,48.8671,135006.0
2022-04-29 12:55:00,51.07,51.17,51.07,51.17,87177.0,48.8767,48.9724,48.8767,48.9724,87177.0
2022-04-29 13:00:00,51.16,51.23,51.15,51.22,88092.0,48.9629,49.0298,48.9533,49.0203,88092.0
2022-04-29 13:05:00,51.21,51.22,51.14,51.14,98889.0,49.0107,49.0203,48.9437,48.9437,98889.0
2022-04-29 13:10:00,51.14,51.16,51.12,51.16,139371.0,48.9437,48.9629,48.9246,48.9629,139371.0
2022-04-29 13:15:00,51.18,51.23,51.17,51.23,125163.0,48.982,49.0298,48.9724,49.0298,125163.0
2022-04-29 13:20:00,51.23,51.3,51.22,51.3,142596.0,49.0298,49.0968,49.0203,49.0968,142596.0
2022-04-29 13:25:00,51.3,51.33,51.24,51.24,89118.0,49.0968,49.1256,49.0394,49.0394,89118.0
2022-04-29 13:30:00,51.24,51.31,51.24,51.28,125289.0,49.0394,49.1064,49.0394,49.0777,125289.0
2022-04-29 13:35:00,51.29,51.33,51.27,51.29,95298.0,49.0873,49.1256,49.0681,49.0873,95298.0
2022-04-29 13:40:00,51.3,51.3,51.22,51.24,80691.0,49.0968,49.0968,49.0203,49.0394,80691.0
2022-04-29 13:45:00,51.24,51.29,51.23,51.28,120849.0,49.0394,49.0873,49.0298,49.0777,120849.0
2022-04-29 13:50:00,51.28,51.28,51.15,51.16,236121.0,49.0777,49.0777,48.9533,48.9629,236121.0
2022-04-29 13:55:00,51.16,51.18,51.14,51.15,60612.0,48.9629,48.982,48.9437,48.9533,60612.0
2022-04-29 14:00:00,51.15,51.22,51.12,51.19,124884.0,48.9533,49.0203,48.9246,48.9916,124884.0
2022-04-29 14:05:00,51.2,51.27,51.16,51.25,119895.0,49.0011,49.0681,48.9629,49.049,119895.0
2022-04-29 14:10:00,51.25,51.35,51.24,51.34,110328.0,49.049,49.1447,49.0394,49.1351,110328.0
2022-04-29 14:15:00,51.34,51.42,51.34,51.36,82887.0,49.1351,49.2117,49.1351,49.1543,82887.0
2022-04-29 14:20:00,51.35,51.35,51.33,51.35,99906.0,49.1447,49.1447,49.1256,49.1447,99906.0
2022-04-29 14:25:00,51.35,51.36,51.31,51.33,143199.0,49.1447,49.1543,49.1064,49.1256,143199.0
2022-04-29 14:30:00,51.33,51.35,51.31,51.32,170853.0,49.1256,49.1447,49.1064,49.116,170853.0
2022-04-29 14:35:00,51.32,51.34,51.31,51.32,107328.0,49.116,49.1351,49.1064,49.116,107328.0
2022-04-29 14:40:00,51.32,51.41,51.31,51.41,200586.0,49.116,49.2021,49.1064,49.2021,200586.0
2022-04-29 14:45:00,51.41,51.45,51.36,51.36,151986.0,49.2021,49.2404,49.1543,49.1543,151986.0
2022-04-29 14:50:00,51.36,51.4,51.35,51.35,101817.0,49.1543,49.1925,49.1447,49.1447,101817.0
2022-04-29 14:55:00,51.35,51.41,51.33,51.37,100146.0,49.1447,49.2021,49.1256,49.1638,100146.0
2022-04-29 15:00:00,51.38,51.38,51.32,51.36,128325.0,49.1734,49.1734,49.116,49.1543,128325.0
2022-04-29 15:05:00,51.35,51.35,51.32,51.33,172476.0,49.1447,49.1447,49.116,49.1256,172476.0
2022-04-29 15:10:00,51.33,51.35,51.16,51.17,153378.0,49.1256,49.1447,48.9629,48.9724,153378.0
2022-04-29 15:15:00,51.17,51.19,51.09,51.18,301962.0,48.9724,48.9916,48.8959,48.982,301962.0
2022-04-29 15:20:00,51.18,51.21,51.12,51.19,111669.0,48.982,49.0107,48.9246,48.9916,111669.0
2022-04-29 15:25:00,51.19,51.23,51.18,51.18,97497.0,48.9916,49.0298,48.982,48.982,97497.0
2022-04-29 15:30:00,51.17,51.26,51.14,51.24,120075.0,48.9724,49.0586,48.9437,49.0394,120075.0
2022-04-29 15:35:00,51.23,51.3,51.2,51.26,131601.0,49.0298,49.0968,49.0011,49.0586,131601.0
2022-04-29 15:40:00,51.25,51.3,51.2,51.22,115395.0,49.049,49.0968,49.0011,49.0203,115395.0
2022-04-29 15:45:00,51.21,51.24,51.06,51.07,265554.0,49.0107,49.0394,48.8671,48.8767,265554.0
2022-04-29 15:50:00,51.06,51.11,50.9,50.94,602403.0,48.8671,48.915,48.714,48.7523,602403.0
2022-04-29 15:55:00,50.95,51.03,50.91,51.01,1062567.0,48.7619,48.8384,48.7236,48.8193,1062567.0
2022-05-02 09:30:00,51.65,51.66,51.25,51.25,661407.0,49.4318,49.4414,49.049,49.049,661407.0
2022-05-02 09:35:00,51.24,51.3,50.95,51.04,179301.0,49.0394,49.0968,48.7619,48.848,179301.0
2022-05-02 09:40:00,51.08,51.27,50.94,51.0,197583.0,48.8863,49.0681,48.7523,48.8097,197583.0
2022-05-02 09:45:00,51.02,51.02,50.7,50.73,289635.0,48.8289,48.8289,48.5226,48.5513,289635.0
2022-05-02 09:50:00,50.73,50.78,50.57,50.77,238422.0,48.5513,48.5992,48.3982,48.5896,238422.0
2022-05-02 09:55:00,50.75,50.93,50.68,50.84,195042.0,48.5705,48.7427,48.5035,48.6566,195042.0
2022-05-02 10:00:00,50.82,51.1,50.76,51.05,225012.0,48.6375,48.9054,48.58,48.8576,225012.0
2022-05-02 10:05:00,51.04,51.1,50.77,50.84,176331.0,48.848,48.9054,48.5896,48.6566,176331.0
2022-05-02 10:10:00,50.85,51.04,50.77,51.04,141855.0,48.6662,48.848,48.5896,48.848,141855.0
2022-05-02 10:15:00,51.06,51.24,50.97,51.22,188808.0,48.8671,49.0394,48.781,49.0203,188808.0
2022-05-02 10:20:00,51.22,51.34,51.05,51.29,153330.0,49.0203,49.1351,48.8576,49.0873,153330.0
2022-05-02 10:25:00,51.28,51.38,51.24,51.25,138294.0,49.0777,49.1734,49.0394,49.049,138294.0
2022-05-02 10:30:00,51.26,51.38,51.25,51.28,111339.0,49.0586,49.1734,49.049,49.0777,111339.0
2022-05-02 10:35:00,51.29,51.34,51.19,51.31,111699.0,49.0873,49.1351,48.9916,49.1064,111699.0
2022-05-02 10:40:00,51.33,51.39,51.25,51.27,114114.0,49.1256,49.183,49.049,49.0681,114114.0
2022-05-02 10:45:00,51.27,51.37,51.23,51.29,106974.0,49.0681,49.1638,49.0298,49.0873,106974.0
2022-05-02 10:50:00,51.3,51.3,51.21,51.23,90591.0,49.0968,49.0968,49.0107,49.0298,90591.0
2022-05-02 10:55:00,51.22,51.27,51.2,51.2,115542.0,49.0203,49.0681,49.0011,49.0011,115542.0
2022-05-02 11:00:00,51.21,51.23,51.02,51.03,81465.0,49.0107,49.0298,48.8289,48.8384,81465.0
2022-05-02 11:05:00,51.02,51.15,51.0,51.02,130578.0,48.8289,48.9533,48.8097,48.8289,130578.0
2022-05-02 11:10:00,51.03,51.03,50.93,50.95,97668.0,48.8384,48.8384,48.7427,48.7619,97668.0
2022-05-02 11:15:00,50.95,50.97,50.78,50.83,115602.0,48.7619,48.781,48.5992,48.647,115602.0
2022-05-02 11:20:00,50.83,50.88,50.79,50.87,83136.0,48.647,48.6949,48.6087,48.6853,83136.0
2022-05-02 11:25:00,50.86,50.88,50.73,50.78,105651.0,48.6757,48.6949,48.5513,48.5992,105651.0
2022-05-02 11:30:00,50.79,50.82,50.69,50.78,86760.0,48.6087,48.6375,48.513,48.5992,86760.0
2022-05-02 11:35:00,50.78,50.9,50.76,50.78,82380.0,48.5992,48.714,48.58,48.5992,82380.0
2022-05-02 11:40:00,50.78,50.85,50.72,50.8,77289.0,48.5992,48.6662,48.5417,48.6183,77289.0
2022-05-02 11:45:00,50.8,50.83,50.77,50.77,44505.0,48.6183,48.647,48.5896,48.5896,44505.0
2022-05-02 11:50:00,50.76,50.77,50.72,50.76,69918.0,48.58,48.5896,48.5417,48.58,69918.0
2022-05-02 11:55:00,50.76,50.85,50.72,50.84,95142.0,48.58,48.6662,48.5417,48.6566,95142.0
2022-05-02 12:00:00,50.83,50.87,50.65,50.71,111966.0,48.647,48.6853,48.4748,48.5322,111966.0
2022-05-02 12:05:00,50.7,50.74,50.65,50.68,67692.0,48.5226,48.5609,48.4748,48.5035,67692.0
2022-05-02 12:10:00,50.68,50.69,50.59,50.64,88752.0,48.5035,48.513,48.4173,48.4652,88752.0
2022-05-02 12:15:00,50.63,50.74,50.6,50.73,86697.0,48.4556,48.5609,48.4269,48.5513,86697.0
2022-05-02 12:20:00,50.72,50.83,50.72,50.74,81981.0,48.5417,48.647,48.5417,48.5609,81981.0
2022-05-02 12:25:00,50.74,50.74,50.67,50.7,56016.0,48.5609,48.5609,48.4939,48.5226,56016.0
2022-05-02 12:30:00,50.7,50.74,50.67,50.71,67086.0,48.5226,48.5609,48.4939,48.5322,67086.0
2022-05-02 12:35:00,50.72,50.76,50.66,50.7,103572.0,48.5417,48.58,48.4843,48.5226,103572.0
2022-05-02 12:40:00,50.69,50.74,50.67,50.69,106845.0,48.513,48.5609,48.4939,48.513,106845.0
2022-05-02 12:45:00,50.69,50.74,50.64,50.71,64992.0,48.513,48.5609,48.4652,48.5322,64992.0
2022-05-02 12:50:00,50.71,50.72,50.63,50.66,104676.0,48.5322,48.5417,48.4556,48.4843,104676.0
2022-05-02 12:55:00,50.66,50.73,50.58,50.6,164319.0,48.4843,48.5513,48.4078,48.4269,164319.0
2022-05-02 13:00:00,50.61,50.65,50.49,50.54,172122.0,48.4365,48.4748,48.3216,48.3695,172122.0
2022-05-02 13:05:00,50.54,50.74,50.52,50.71,149319.0,48.3695,48.5609,48.3503,48.5322,149319.0
2022-05-02 13:10:00,50.7,50.78,50.69,50.73,87174.0,48.5226,48.5992,48.513,48.5513,87174.0
2022-05-02 13:15:00,50.73,50.74,50.67,50.73,75258.0,48.5513,48.5609,48.4939,48.5513,75258.0
2022-05-02 13:20:00,50.73,50.74,50.66,50.66,87828.0,48.5513,48.5609,48.4843,48.4843,87828.0
2022-05-02 13:25:00,50.66,50.68,50.56,50.61,205092.0,48.4843,48.5035,48.3886,48.4365,205092.0
2022-05-02 13:30:00,50.6,50.63,50.5,50.51,81228.0,48.4269,48.4556,48.3312,48.3408,81228.0
2022-05-02 13:35:00,50.5,50.6,50.49,50.57,91398.0,48.3312,48.4269,48.3216,48.3982,91398.0
2022-05-02 13:40:00,50.57,50.65,50.57,50.58,63096.0,48.3982,48.4748,48.3982,48.4078,63096.0
2022-05-02 13:45:00,50.57,50.6,50.54,50.56,97536.0,48.3982,48.4269,48.3695,48.3886,97536.0
2022-05-02 13:50:00,50.57,50.6,50.5,50.51,70047.0,48.3982,48.4269,48.3312,48.3408,70047.0
2022-05-02 13:55:00,50.51,50.55,50.5,50.53,73266.0,48.3408,48.379,48.3312,48.3599,73266.0
2022-05-02 14:00:00,50.52,50.52,50.42,50.49,94047.0,48.3503,48.3503,48.2546,48.3216,94047.0
2022-05-02 14:05:00,50.5,50.58,50.46,50.46,59265.0,48.3312,48.4078,48.2929,48.2929,59265.0
2022-05-02 14:10:00,50.46,50.46,50.34,50.38,66426.0,48.2929,48.2929,48.1781,48.2163,66426.0
2022-05-02 14:15:00,50.37,50.41,50.32,50.39,174828.0,48.2068,48.2451,48.1589,48.2259,174828.0
2022-05-02 14:20:00,50.39,50.44,50.35,50.35,131451.0,48.2259,48.2738,48.1876,48.1876,131451.0
2022-05-02 14:25:00,50.36,50.38,50.3,50.33,89514.0,48.1972,48.2163,48.1398,48.1685,89514.0
2022-05-02 14:30:00,50.33,50.34,50.24,50.26,208563.0,48.1685,48.1781,48.0824,48.1015,208563.0
2022-05-02 14:35:00,50.26,50.28,50.16,50.24,252858.0,48.1015,48.1206,48.0058,48.0824,252858.0
2022-05-02 14:40:00,50.24,50.28,50.11,50.16,133242.0,48.0824,48.1206,47.9579,48.0058,133242.0
2022-05-02 14:45:00,50.17,50.28,50.16,50.19,175815.0,48.0154,48.1206,48.0058,48.0345,175815.0
2022-05-02 14:50:00,50.18,50.27,50.11,50.21,197274.0,48.0249,48.1111,47.9579,48.0537,197274.0
2022-05-02 14:55:00,50.2,50.22,50.11,50.17,127341.0,48.0441,48.0632,47.9579,48.0154,127341.0
2022-05-02 15:00:00,50.16,50.29,50.15,50.25,155097.0,48.0058,48.1302,47.9962,48.0919,155097.0
2022-05-02 15:05:00,50.25,50.41,50.25,50.37,208629.0,48.0919,48.2451,48.0919,48.2068,208629.0
2022-05-02 15:10:00,50.38,50.45,50.32,50.43,157695.0,48.2163,48.2833,48.1589,48.2642,157695.0
2022-05-02 15:15:00,50.43,50.49,50.36,50.48,166314.0,48.2642,48.3216,48.1972,48.3121,166314.0
2022-05-02 15:20:00,50.49,50.63,50.49,50.62,238107.0,48.3216,48.4556,48.3216,48.446,238107.0
2022-05-02 15:25:00,50.6,50.68,50.57,50.59,293349.0,48.4269,48.5035,48.3982,48.4173,293349.0
2022-05-02 15:30:00,50.59,50.77,50.59,50.76,246279.0,48.4173,48.5896,48.4173,48.58,246279.0
2022-05-02 15:35:00,50.77,50.79,50.59,50.63,224049.0,48.5896,48.6087,48.4173,48.4556,224049.0
2022-05-02 15:40:00,50.63,50.7,50.53,50.54,261228.0,48.4556,48.5226,48.3599,48.3695,261228.0
2022-05-02 15:45:00,50.53,50.71,50.52,50.7,265311.0,48.3599,48.5322,48.3503,48.5226,265311.0
2022-05-02 15:50:00,50.69,50.72,50.59,50.67,543762.0,48.513,48.5417,48.4173,48.4939,543762.0
2022-05-02 15:55:00,50.66,50.69,50.59,50.66,990501.0,48.4843,48.513,48.4173,48.4843,990501.0
2022-05-03 09:30:00,50.81,51.0,50.67,51.0,425961.0,48.6279,48.8097,48.4939,48.8097,425961.0
2022-05-03 09:35:00,50.99,50.99,50.59,50.66,140313.0,48.8002,48.8002,48.4173,48.4843,140313.0
2022-05-03 09:40:00,50.68,50.84,50.67,50.72,117045.0,48.5035,48.6566,48.4939,48.5417,117045.0
2022-05-03 09:45:00,50.71,50.96,50.66,50.9,118698.0,48.5322,48.7714,48.4843,48.714,118698.0
2022-05-03 09:50:00,50.88,50.97,50.8,50.89,104544.0,48.6949,48.781,48.6183,48.7044,104544.0
2022-05-03 09:55:00,50.9,50.96,50.81,50.84,144876.0,48.714,48.7714,48.6279,48.6566,144876.0
2022-05-03 10:00:00,50.84,50.89,50.69,50.77,88935.0,48.6566,48.7044,48.513,48.5896,88935.0
2022-05-03 10:05:00,50.76,50.78,50.67,50.68,117330.0,48.58,48.5992,48.4939,48.5035,117330.0
2022-05-03 10:10:00,50.67,50.9,50.64,50.88,112623.0,48.4939,48.714,48.4652,48.6949,112623.0
2022-05-03 10:15:00,50.88,51.12,50.88,51.12,140154.0,48.6949,48.9246,48.6949,48.9246,140154.0
2022-05-03 10:20:00,51.12,51.2,51.08,51.13,188910.0,48.9246,49.0011,48.8863,48.9341,188910.0
2022-05-03 10:25:00,51.15,51.18,51.09,51.11,164760.0,48.9533,48.982,48.8959,48.915,164760.0
2022-05-03 10:30:00,51.1,51.13,51.04,51.04,102813.0,48.9054,48.9341,48.848,48.848,102813.0
2022-05-03 10:35:00,51.05,51.19,51.04,51.19,109425.0,48.8576,48.9916,48.848,48.9916,109425.0
2022-05-03 10:40:00,51.18,51.22,51.06,51.06,152187.0,48.982,49.0203,48.8671,48.8671,152187.0
2022-05-03 10:45:00,51.07,51.07,50.98,50.99,98280.0,48.8767,48.8767,48.7906,48.8002,98280.0
2022-05-03 10:50:00,50.98,51.14,50.97,51.09,77334.0,48.7906,48.9437,48.781,48.8959,77334.0
2022-05-03 10:55:00,51.09,51.22,51.06,51.12,132159.0,48.8959,49.0203,48.8671,48.9246,132159.0
2022-05-03 11:00:00,51.12,51.23,51.1,51.23,83379.0,48.9246,49.0298,48.9054,49.0298,83379.0
2022-05-03 11:05:00,51.24,51.33,51.23,51.28,199242.0,49.0394,49.1256,49.0298,49.0777,199242.0
2022-05-03 11:10:00,51.29,51.33,51.25,51.32,112764.0,49.0873,49.1256,49.049,49.116,112764.0
2022-05-03 11:15:00,51.33,51.4,51.23,51.26,222909.0,49.1256,49.1925,49.0298,49.0586,222909.0
2022-05-03 11:20:00,51.24,51.34,51.24,51.31,69960.0,49.0394,49.1351,49.0394,49.1064,69960.0
2022-05-03 11:25:00,51.32,51.34,51.29,51.3,74127.0,49.116,49.1351,49.0873,49.0968,74127.0
2022-05-03 11:30:00,51.31,51.43,51.31,51.4,86361.0,49.1064,49.2213,49.1064,49.1925,86361.0
2022-05-03 11:35:00,51.41,51.41,51.32,51.35,73242.0,49.2021,49.2021,49.116,49.1447,73242.0
2022-05-03 11:40:00,51.35,51.39,51.34,51.34,97929.0,49.1447,49.183,49.1351,49.1351,97929.0
2022-05-03 11:45:00,51.34,51.34,51.29,51.32,176196.0,49.1351,49.1351,49.0873,49.116,176196.0
2022-05-03 11:50:00,51.32,51.32,51.23,51.28,78711.0,49.116,49.116,49.0298,49.0777,78711.0
2022-05-03 11:55:00,51.27,51.31,51.26,51.28,46821.0,49.0681,49.1064,49.0586,49.0777,46821.0
2022-05-03 12:00:00,51.28,51.38,51.25,51.3,104907.0,49.0777,49.1734,49.049,49.0968,104907.0
2022-05-03 12:05:00,51.31,51.31,51.15,51.18,91626.0,49.1064,49.1064,48.9533,48.982,91626.0
2022-05-03 12:10:00,51.18,51.19,51.1,51.17,64989.0,48.982,48.9916,48.9054,48.9724,64989.0
2022-05-03 12:15:00,51.17,51.18,51.13,51.14,70233.0,48.9724,48.982,48.9341,48.9437,70233.0
2022-05-03 12:20:00,51.15,51.24,51.14,51.2,197514.0,48.9533,49.0394,48.9437,49.0011,197514.0
2022-05-03 12:25:00,51.21,51.31,51.16,51.16,117510.0,49.0107,49.1064,48.9629,48.9629,117510.0
2022-05-03 12:30:00,51.16,51.22,51.11,51.21,82572.0,48.9629,49.0203,48.915,49.0107,82572.0
2022-05-03 12:35:00,51.21,51.27,51.19,51.21,101469.0,49.0107,49.0681,48.9916,49.0107,101469.0
2022-05-03 12:40:00,51.2,51.25,51.17,51.2,72975.0,49.0011,49.049,48.9724,49.0011,72975.0
2022-05-03 12:45:00,51.2,51.2,51.1,51.11,59841.0,49.0011,49.0011,48.9054,48.915,59841.0
2022-05-03 12:50:00,51.12,51.15,51.1,51.11,50553.0,48.9246,48.9533,48.9054,48.915,50553.0
2022-05-03 12:55:00,51.11,51.17,51.04,51.16,59667.0,48.915,48.9724,48.848,48.9629,59667.0
2022-05-03 13:00:00,51.16,51.22,51.11,51.12,59973.0,48.9629,49.0203,48.915,48.9246,59973.0
2022-05-03 13:05:00,51.12,51.17,51.09,51.17,56292.0,48.9246,48.9724,48.8959,48.9724,56292.0
2022-05-03 13:10:00,51.17,51.21,51.13,51.14,78414.0,48.9724,49.0107,48.9341,48.9437,78414.0
2022-05-03 13:15:00,51.15,51.2,51.14,51.16,74097.0,48.9533,49.0011,48.9437,48.9629,74097.0
2022-05-03 13:20:00,51.16,51.2,51.11,51.14,63018.0,48.9629,49.0011,48.915,48.9437,63018.0
2022-05-03 13:25:00,51.13,51.13,51.0,51.03,74097.0,48.9341,48.9341,48.8097,48.8384,74097.0
2022-05-03 13:30:00,51.04,51.11,51.01,51.1,71931.0,48.848,48.915,48.8193,48.9054,71931.0
2022-05-03 13:35:00,51.1,51.1,51.03,51.07,61341.0,48.9054,48.9054,48.8384,48.8767,61341.0
2022-05-03 13:40:00,51.07,51.07,51.02,51.04,147204.0,48.8767,48.8767,48.8289,48.848,147204.0
2022-05-03 13:45:00,51.04,51.09,51.0,51.01,85191.0,48.848,48.8959,48.8097,48.8193,85191.0
2022-05-03 13:50:00,51.02,51.05,50.97,50.99,127278.0,48.8289,48.8576,48.781,48.8002,127278.0
2022-05-03 13:55:00,50.99,50.99,50.95,50.98,49602.0,48.8002,48.8002,48.7619,48.7906,49602.0
2022-05-03 14:00:00,50.97,50.99,50.92,50.95,99066.0,48.781,48.8002,48.7332,48.7619,99066.0
2022-05-03 14:05:00,50.95,50.98,50.92,50.96,59352.0,48.7619,48.7906,48.7332,48.7714,59352.0
2022-05-03 14:10:00,50.95,50.97,50.87,50.89,67128.0,48.7619,48.781,48.6853,48.7044,67128.0
2022-05-03 14:15:00,50.88,50.9,50.86,50.89,60717.0,48.6949,48.714,48.6757,48.7044,60717.0
2022-05-03 14:20:00,50.89,50.93,50.86,50.9,89685.0,48.7044,48.7427,48.6757,48.714,89685.0
2022-05-03 14:25:00,50.9,50.91,50.85,50.87,98517.0,48.714,48.7236,48.6662,48.6853,98517.0
2022-05-03 14:30:00,50.88,50.92,50.86,50.91,62538.0,48.6949,48.7332,48.6757,48.7236,62538.0
2022-05-03 14:35:00,50.94,50.99,50.87,50.88,87642.0,48.7523,48.8002,48.6853,48.6949,87642.0
2022-05-03 14:40:00,50.88,50.94,50.82,50.9,101511.0,48.6949,48.7523,48.6375,48.714,101511.0
2022-05-03 14:45:00,50.9,50.96,50.84,50.94,74853.0,48.714,48.7714,48.6566,48.7523,74853.0
2022-05-03 14:50:00,50.93,51.03,50.92,50.99,55854.0,48.7427,48.8384,48.7332,48.8002,55854.0
2022-05-03 14:55:00,50.99,51.06,50.96,51.05,132933.0,48.8002,48.8671,48.7714,48.8576,132933.0
2022-05-03 15:00:00,51.05,51.07,51.0,51.0,88890.0,48.8576,48.8767,48.8097,48.8097,88890.0
2022-05-03 15:05:00,51.0,51.1,51.0,51.07,87219.0,48.8097,48.9054,48.8097,48.8767,87219.0
2022-05-03 15:10:00,51.07,51.09,51.04,51.05,103023.0,48.8767,48.8959,48.848,48.8576,103023.0
2022-05-03 15:15:00,51.05,51.05,50.92,50.93,158814.0,48.8576,48.8576,48.7332,48.7427,158814.0
2022-05-03 15:20:00,50.95,51.01,50.89,50.92,171660.0,48.7619,48.8193,48.7044,48.7332,171660.0
2022-05-03 15:25:00,50.91,50.96,50.88,50.89,129558.0,48.7236,48.7714,48.6949,48.7044,129558.0
2022-05-03 15:30:00,50.89,50.95,50.82,50.94,147612.0,48.7044,48.7619,48.6375,48.7523,147612.0
2022-05-03 15:35:00,50.94,50.95,50.82,50.83,147516.0,48.7523,48.7619,48.6375,48.647,147516.0
2022-05-03 15:40:00,50.83,50.83,50.73,50.76,167373.0,48.647,48.647,48.5513,48.58,167373.0
2022-05-03 15:45:00,50.76,50.86,50.7,50.81,308700.0,48.58,48.6757,48.5226,48.6279,308700.0
2022-05-03 15:50:00,50.8,50.95,50.73,50.94,420540.0,48.6183,48.7619,48.5513,48.7523,420540.0
2022-05-03 15:55:00,50.94,50.96,50.82,50.84,1143753.0,48.7523,48.7714,48.6375,48.6566,1143753.0
2022-05-04 09:30:00,50.68,50.92,50.5,50.71,468183.0,48.5035,48.7332,48.3312,48.5322,468183.0
2022-05-04 09:35:00,50.69,50.76,50.58,50.65,181437.0,48.513,48.58,48.4078,48.4748,181437.0
2022-05-04 09:40:00,50.64,50.78,50.62,50.78,121938.0,48.4652,48.5992,48.446,48.5992,121938.0
2022-05-04 09:45:00,50.78,50.93,50.65,50.66,164241.0,48.5992,48.7427,48.4748,48.4843,164241.0
2022-05-04 09:50:00,50.66,50.79,50.57,50.68,159906.0,48.4843,48.6087,48.3982,48.5035,159906.0
2022-05-04 09:55:00,50.68,50.75,50.67,50.71,131217.0,48.5035,48.5705,48.4939,48.5322,131217.0
2022-05-04 10:00:00,50.74,50.87,50.67,50.82,227421.0,48.5609,48.6853,48.4939,48.6375,227421.0
2022-05-04 10:05:00,50.82,51.03,50.73,50.99,204225.0,48.6375,48.8384,48.5513,48.8002,204225.0
2022-05-04 10:10:00,50.99,51.08,50.92,50.92,203034.0,48.8002,48.8863,48.7332,48.7332,203034.0
2022-05-04 10:15:00,50.91,51.02,50.88,50.99,166257.0,48.7236,48.8289,48.6949,48.8002,166257.0
2022-05-04 10:20:00,50.99,51.07,50.89,50.93,138351.0,48.8002,48.8767,48.7044,48.7427,138351.0
2022-05-04 10:25:00,50.93,51.05,50.92,50.94,140226.0,48.7427,48.8576,48.7332,48.7523,140226.0
2022-05-04 10:30:00,50.96,50.99,50.78,50.83,116139.0,48.7714,48.8002,48.5992,48.647,116139.0
2022-05-04 10:35:00,50.84,50.89,50.8,50.88,540339.0,48.6566,48.7044,48.6183,48.6949,540339.0
2022-05-04 10:40:00,50.88,50.92,50.81,50.82,115956.0,48.6949,48.7332,48.6279,48.6375,115956.0
2022-05-04 10:45:00,50.82,50.93,50.8,50.85,340260.0,48.6375,48.7427,48.6183,48.6662,340260.0
2022-05-04 10:50:00,50.85,50.89,50.78,50.86,96882.0,48.6662,48.7044,48.5992,48.6757,96882.0
2022-05-04 10:55:00,50.85,50.97,50.84,50.93,57165.0,48.6662,48.781,48.6566,48.7427,57165.0
2022-05-04 11:00:00,50.93,50.97,50.88,50.97,67047.0,48.7427,48.781,48.6949,48.781,67047.0
2022-05-04 11:05:00,50.98,51.01,50.96,50.97,89337.0,48.7906,48.8193,48.7714,48.781,89337.0
2022-05-04 11:10:00,50.97,51.0,50.94,50.96,69252.0,48.781,48.8097,48.7523,48.7714,69252.0
2022-05-04 11:15:00,50.96,50.96,50.88,50.91,42153.0,48.7714,48.7714,48.6949,48.7236,42153.0
2022-05-04 11:20:00,50.93,50.94,50.89,50.92,79275.0,48.7427,48.7523,48.7044,48.7332,79275.0
2022-05-04 11:25:00,50.91,50.96,50.87,50.91,63300.0,48.7236,48.7714,48.6853,48.7236,63300.0
2022-05-04 11:30:00,50.91,50.93,50.84,50.87,60588.0,48.7236,48.7427,48.6566,48.6853,60588.0
2022-05-04 11:35:00,50.87,50.92,50.84,50.89,68544.0,48.6853,48.7332,48.6566,48.7044,68544.0
2022-05-04 11:40:00,50.87,50.9,50.86,50.9,51153.0,48.6853,48.714,48.6757,48.714,51153.0
2022-05-04 11:45:00,50.9,51.02,50.88,51.02,91395.0,48.714,48.8289,48.6949,48.8289,91395.0
2022-05-04 11:50:00,51.01,51.07,50.97,50.99,62949.0,48.8193,48.8767,48.781,48.8002,62949.0
2022-05-04 11:55:00,50.99,51.01,50.94,50.96,55896.0,48.8002,48.8193,48.7523,48.7714,55896.0
2022-05-04 12:00:00,50.95,50.97,50.93,50.94,70641.0,48.7619,48.781,48.7427,48.7523,70641.0
2022-05-04 12:05:00,50.94,50.95,50.91,50.92,77220.0,48.7523,48.7619,48.7236,48.7332,77220.0
2022-05-04 12:10:00,50.92,50.92,50.87,50.88,77850.0,48.7332,48.7332,48.6853,48.6949,77850.0
2022-05-04 12:15:00,50.89,50.94,50.87,50.92,76287.0,48.7044,48.7523,48.6853,48.7332,76287.0
2022-05-04 12:20:00,50.93,50.98,50.91,50.93,91668.0,48.7427,48.7906,48.7236,48.7427,91668.0
2022-05-04 12:25:00,50.94,50.96,50.89,50.89,66267.0,48.7523,48.7714,48.7044,48.7044,66267.0
2022-05-04 12:30:00,50.89,50.93,50.85,50.91,116814.0,48.7044,48.7427,48.6662,48.7236,116814.0
2022-05-04 12:35:00,50.91,51.0,50.9,51.0,79851.0,48.7236,48.8097,48.714,48.8097,79851.0
2022-05-04 12:40:00,51.01,51.02,50.94,50.96,85965.0,48.8193,48.8289,48.7523,48.7714,85965.0
2022-05-04 12:45:00,50.96,50.99,50.91,50.99,67362.0,48.7714,48.8002,48.7236,48.8002,67362.0
2022-05-04 12:50:00,50.99,51.04,50.98,51.01,177576.0,48.8002,48.848,48.7906,48.8193,177576.0
2022-05-04 12:55:00,51.01,51.04,50.97,50.98,90123.0,48.8193,48.848,48.781,48.7906,90123.0
2022-05-04 13:00:00,50.98,50.99,50.86,50.87,144048.0,48.7906,48.8002,48.6757,48.6853,144048.0
2022-05-04 13:05:00,50.86,50.89,50.8,50.8,108795.0,48.6757,48.7044,48.6183,48.6183,108795.0
2022-05-04 13:10:00,50.8,50.82,50.73,50.81,97182.0,48.6183,48.6375,48.5513,48.6279,97182.0
2022-05-04 13:15:00,50.82,50.89,50.82,50.86,76872.0,48.6375,48.7044,48.6375,48.6757,76872.0
2022-05-04 13:20:00,50.86,50.88,50.82,50.85,91863.0,48.6757,48.6949,48.6375,48.6662,91863.0
2022-05-04 13:25:00,50.85,50.86,50.78,50.8,91665.0,48.6662,48.6757,48.5992,48.6183,91665.0
2022-05-04 13:30:00,50.81,50.81,50.76,50.78,61032.0,48.6279,48.6279,48.58,48.5992,61032.0
2022-05-04 13:35:00,50.79,50.79,50.71,50.76,71391.0,48.6087,48.6087,48.5322,48.58,71391.0
2022-05-04 13:40:00,50.76,50.83,50.75,50.81,137955.0,48.58,48.647,48.5705,48.6279,137955.0
2022-05-04 13:45:00,50.81,50.81,50.77,50.8,65259.0,48.6279,48.6279,48.5896,48.6183,65259.0
2022-05-04 13:50:00,50.8,50.8,50.74,50.77,65211.0,48.6183,48.6183,48.5609,48.5896,65211.0
2022-05-04 13:55:00,50.77,50.8,50.67,50.73,152043.0,48.5896,48.6183,48.4939,48.5513,152043.0
2022-05-04 14:00:00,50.76,50.88,50.62,50.82,161646.0,48.58,48.6949,48.446,48.6375,161646.0
2022-05-04 14:05:00,50.84,50.95,50.77,50.91,140244.0,48.6566,48.7619,48.5896,48.7236,140244.0
2022-05-04 14:10:00,50.92,50.96,50.84,50.89,117666.0,48.7332,48.7714,48.6566,48.7044,117666.0
2022-05-04 14:15:00,50.87,50.89,50.76,50.81,76425.0,48.6853,48.7044,48.58,48.6279,76425.0
2022-05-04 14:20:00,50.8,50.93,50.76,50.89,146172.0,48.6183,48.7427,48.58,48.7044,146172.0
2022-05-04 14:25:00,50.9,51.12,50.86,51.08,100476.0,48.714,48.9246,48.6757,48.8863,100476.0
2022-05-04 14:30:00,51.08,51.13,50.73,50.79,211875.0,48.8863,48.9341,48.5513,48.6087,211875.0
2022-05-04 14:35:00,50.79,50.99,50.74,50.95,155421.0,48.6087,48.8002,48.5609,48.7619,155421.0
2022-05-04 14:40:00,50.95,51.16,50.93,51.07,319332.0,48.7619,48.9629,48.7427,48.8767,319332.0
2022-05-04 14:45:00,51.07,51.32,51.06,51.21,251067.0,48.8767,49.116,48.8671,49.0107,251067.0
2022-05-04 14:50:00,51.21,51.41,51.19,51.38,172503.0,49.0107,49.2021,48.9916,49.1734,172503.0
2022-05-04 14:55:00,51.38,51.43,51.31,51.37,172080.0,49.1734,49.2213,49.1064,49.1638,172080.0
2022-05-04 15:00:00,51.36,51.41,51.24,51.3,251418.0,49.1543,49.2021,49.0394,49.0968,251418.0
2022-05-04 15:05:00,51.32,51.4,51.29,51.36,197715.0,49.116,49.1925,49.0873,49.1543,197715.0
2022-05-04 15:10:00,51.37,51.4,51.33,51.35,210822.0,49.1638,49.1925,49.1256,49.1447,210822.0
2022-05-04 15:15:00,51.35,51.4,51.28,51.32,184935.0,49.1447,49.1925,49.0777,49.116,184935.0
2022-05-04 15:20:00,51.33,51.4,51.28,51.4,166773.0,49.1256,49.1925,49.0777,49.1925,166773.0
2022-05-04 15:25:00,51.39,51.49,51.39,51.48,138684.0,49.183,49.2787,49.183,49.2691,138684.0
2022-05-04 15:30:00,51.48,51.53,51.43,51.51,193146.0,49.2691,49.317,49.2213,49.2978,193146.0
2022-05-04 15:35:00,51.51,51.53,51.42,51.47,255258.0,49.2978,49.317,49.2117,49.2595,255258.0
2022-05-04 15:40:00,51.46,51.54,51.42,51.53,290088.0,49.25,49.3265,49.2117,49.317,290088.0
2022-05-04 15:45:00,51.53,51.59,51.45,51.57,268713.0,49.317,49.3744,49.2404,49.3552,268713.0
2022-05-04 15:50:00,51.58,51.61,51.5,51.52,393288.0,49.3648,49.3935,49.2882,49.3074,393288.0
2022-05-04 15:55:00,51.52,51.55,51.47,51.54,921342.0,49.3074,49.3361,49.2595,49.3265,921342.0
2022-05-05 09:30:00,51.21,51.28,51.0,51.07,436920.0,49.1904,49.2576,48.9887,49.0559,436920.0
2022-05-05 09:35:00,51.07,51.17,51.0,51.07,256512.0,49.0559,49.152,48.9887,49.0559,256512.0
2022-05-05 09:40:00,51.07,51.19,51.01,51.02,105450.0,49.0559,49.1712,48.9983,49.0079,105450.0
2022-05-05 09:45:00,51.03,51.11,50.93,50.98,157929.0,49.0175,49.0943,48.9214,48.9695,157929.0
2022-05-05 09:50:00,50.98,51.11,50.97,51.02,284520.0,48.9695,49.0943,48.9599,49.0079,284520.0
2022-05-05 09:55:00,51.03,51.09,50.92,50.97,158892.0,49.0175,49.0751,48.9118,48.9599,158892.0
2022-05-05 10:00:00,50.98,51.09,50.95,51.08,176226.0,48.9695,49.0751,48.9406,49.0655,176226.0
2022-05-05 10:05:00,51.07,51.1,50.86,50.91,178794.0,49.0559,49.0847,48.8542,48.9022,178794.0
2022-05-05 10:10:00,50.9,50.95,50.79,50.94,218307.0,48.8926,48.9406,48.787,48.931,218307.0
2022-05-05 10:15:00,50.94,51.05,50.91,50.97,160863.0,48.931,49.0367,48.9022,48.9599,160863.0
2022-05-05 10:20:00,50.98,51.04,50.91,50.95,135705.0,48.9695,49.0271,48.9022,48.9406,135705.0
2022-05-05 10:25:00,50.96,51.14,50.95,51.1,231069.0,48.9503,49.1232,48.9406,49.0847,231069.0
2022-05-05 10:30:00,51.1,51.15,51.04,51.13,124812.0,49.0847,49.1328,49.0271,49.1135,124812.0
2022-05-05 10:35:00,51.13,51.25,51.12,51.12,211641.0,49.1135,49.2288,49.1039,49.1039,211641.0
2022-05-05 10:40:00,51.11,51.12,50.92,50.94,177045.0,49.0943,49.1039,48.9118,48.931,177045.0
2022-05-05 10:45:00,50.96,50.96,50.67,50.69,411111.0,48.9503,48.9503,48.6717,48.6909,411111.0
2022-05-05 10:50:00,50.7,50.76,50.64,50.71,149535.0,48.7005,48.7581,48.6429,48.7101,149535.0
2022-05-05 10:55:00,50.72,50.8,50.67,50.8,94311.0,48.7197,48.7966,48.6717,48.7966,94311.0
2022-05-05 11:00:00,50.79,50.87,50.68,50.68,124869.0,48.787,48.8638,48.6813,48.6813,124869.0
2022-05-05 11:05:00,50.69,50.73,50.52,50.57,168108.0,48.6909,48.7293,48.5276,48.5756,168108.0
2022-05-05 11:10:00,50.59,50.65,50.51,50.6,118194.0,48.5948,48.6525,48.518,48.6045,118194.0
2022-05-05 11:15:00,50.61,50.71,50.55,50.65,161649.0,48.6141,48.7101,48.5564,48.6525,161649.0
2022-05-05 11:20:00,50.65,50.69,50.59,50.61,84561.0,48.6525,48.6909,48.5948,48.6141,84561.0
2022-05-05 11:25:00,50.61,50.72,50.58,50.71,92271.0,48.6141,48.7197,48.5852,48.7101,92271.0
2022-05-05 11:30:00,50.71,50.79,50.67,50.74,172353.0,48.7101,48.787,48.6717,48.7389,172353.0
2022-05-05 11:35:00,50.75,50.79,50.72,50.78,63789.0,48.7485,48.787,48.7197,48.7774,63789.0
2022-05-05 11:40:00,50.79,50.84,50.71,50.74,122418.0,48.787,48.835,48.7101,48.7389,122418.0
2022-05-05 11:45:00,50.73,50.74,50.63,50.68,94944.0,48.7293,48.7389,48.6333,48.6813,94944.0
2022-05-05 11:50:00,50.68,50.68,50.56,50.6,228264.0,48.6813,48.6813,48.566,48.6045,228264.0
2022-05-05 11:55:00,50.6,50.74,50.59,50.62,371130.0,48.6045,48.7389,48.5948,48.6237,371130.0
2022-05-05 12:00:00,50.61,50.75,50.56,50.67,331536.0,48.6141,48.7485,48.566,48.6717,331536.0
2022-05-05 12:05:00,50.68,50.83,50.67,50.8,157470.0,48.6813,48.8254,48.6717,48.7966,157470.0
2022-05-05 12:10:00,50.8,50.86,50.76,50.83,94113.0,48.7966,48.8542,48.7581,48.8254,94113.0
2022-05-05 12:15:00,50.81,50.85,50.78,50.83,91845.0,48.8062,48.8446,48.7774,48.8254,91845.0
2022-05-05 12:20:00,50.83,50.86,50.72,50.74,99843.0,48.8254,48.8542,48.7197,48.7389,99843.0
2022-05-05 12:25:00,50.73,50.89,50.73,50.82,107961.0,48.7293,48.883,48.7293,48.8158,107961.0
2022-05-05 12:30:00,50.81,50.88,50.79,50.81,98928.0,48.8062,48.8734,48.787,48.8062,98928.0
2022-05-05 12:35:00,50.8,50.82,50.69,50.78,204171.0,48.7966,48.8158,48.6909,48.7774,204171.0
2022-05-05 12:40:00,50.8,50.82,50.69,50.73,111567.0,48.7966,48.8158,48.6909,48.7293,111567.0
2022-05-05 12:45:00,50.76,50.8,50.73,50.76,74514.0,48.7581,48.7966,48.7293,48.7581,74514.0
2022-05-05 12:50:00,50.78,50.85,50.75,50.83,88761.0,48.7774,48.8446,48.7485,48.8254,88761.0
2022-05-05 12:55:00,50.84,50.91,50.84,50.9,71943.0,48.835,48.9022,48.835,48.8926,71943.0
2022-05-05 13:00:00,50.91,51.02,50.89,50.99,188325.0,48.9022,49.0079,48.883,48.9791,188325.0
2022-05-05 13:05:00,51.0,51.04,50.96,50.99,72912.0,48.9887,49.0271,48.9503,48.9791,72912.0
2022-05-05 13:10:00,50.98,50.98,50.87,50.88,53202.0,48.9695,48.9695,48.8638,48.8734,53202.0
2022-05-05 13:15:00,50.88,50.92,50.8,50.87,43251.0,48.8734,48.9118,48.7966,48.8638,43251.0
2022-05-05 13:20:00,50.86,50.87,50.81,50.84,57855.0,48.8542,48.8638,48.8062,48.835,57855.0
2022-05-05 13:25:00,50.83,50.87,50.77,50.85,83271.0,48.8254,48.8638,48.7677,48.8446,83271.0
2022-05-05 13:30:00,50.86,50.86,50.77,50.85,74907.0,48.8542,48.8542,48.7677,48.8446,74907.0
2022-05-05 13:35:00,50.85,50.98,50.84,50.95,115695.0,48.8446,48.9695,48.835,48.9406,115695.0
2022-05-05 13:40:00,50.94,51.02,50.92,50.99,150693.0,48.931,49.0079,48.9118,48.9791,150693.0
2022-05-05 13:45:00,50.98,51.02,50.85,50.85,158670.0,48.9695,49.0079,48.8446,48.8446,158670.0
2022-05-05 13:50:00,50.84,50.84,50.73,50.78,72975.0,48.835,48.835,48.7293,48.7774,72975.0
2022-05-05 13:55:00,50.77,50.78,50.7,50.78,62961.0,48.7677,48.7774,48.7005,48.7774,62961.0
2022-05-05 14:00:00,50.77,50.77,50.68,50.72,86565.0,48.7677,48.7677,48.6813,48.7197,86565.0
2022-05-05 14:05:00,50.73,50.8,50.71,50.77,97854.0,48.7293,48.7966,48.7101,48.7677,97854.0
2022-05-05 14:10:00,50.78,50.82,50.7,50.73,101313.0,48.7774,48.8158,48.7005,48.7293,101313.0
2022-05-05 14:15:00,50.72,50.81,50.72,50.81,83712.0,48.7197,48.8062,48.7197,48.8062,83712.0
2022-05-05 14:20:00,50.81,50.86,50.67,50.7,184725.0,48.8062,48.8542,48.6717,48.7005,184725.0
2022-05-05 14:25:00,50.69,50.72,50.59,50.59,344544.0,48.6909,48.7197,48.5948,48.5948,344544.0
2022-05-05 14:30:00,50.59,50.64,50.52,50.53,102663.0,48.5948,48.6429,48.5276,48.5372,102663.0
2022-05-05 14:35:00,50.52,50.63,50.51,50.62,105222.0,48.5276,48.6333,48.518,48.6237,105222.0
2022-05-05 14:40:00,50.62,50.68,50.58,50.66,122619.0,48.6237,48.6813,48.5852,48.6621,122619.0
2022-05-05 14:45:00,50.65,50.69,50.63,50.66,125295.0,48.6525,48.6909,48.6333,48.6621,125295.0
2022-05-05 14:50:00,50.66,50.75,50.64,50.65,201684.0,48.6621,48.7485,48.6429,48.6525,201684.0
2022-05-05 14:55:00,50.65,50.72,50.63,50.68,138192.0,48.6525,48.7197,48.6333,48.6813,138192.0
2022-05-05 15:00:00,50.68,50.71,50.58,50.62,204552.0,48.6813,48.7101,48.5852,48.6237,204552.0
2022-05-05 15:05:00,50.62,50.64,50.56,50.58,260544.0,48.6237,48.6429,48.566,48.5852,260544.0
2022-05-05 15:10:00,50.59,50.64,50.54,50.55,271065.0,48.5948,48.6429,48.5468,48.5564,271065.0
2022-05-05 15:15:00,50.56,50.61,50.53,50.61,148806.0,48.566,48.6141,48.5372,48.6141,148806.0
2022-05-05 15:20:00,50.6,50.61,50.51,50.51,190029.0,48.6045,48.6141,48.518,48.518,190029.0
2022-05-05 15:25:00,50.52,50.61,50.49,50.52,245775.0,48.5276,48.6141,48.4988,48.5276,245775.0
2022-05-05 15:30:00,50.52,50.6,50.47,50.55,270069.0,48.5276,48.6045,48.4796,48.5564,270069.0
2022-05-05 15:35:00,50.56,50.63,50.51,50.6,523296.0,48.566,48.6333,48.518,48.6045,523296.0
2022-05-05 15:40:00,50.62,50.75,50.62,50.72,284958.0,48.6237,48.7485,48.6237,48.7197,284958.0
2022-05-05 15:45:00,50.72,50.77,50.52,50.56,364953.0,48.7197,48.7677,48.5276,48.566,364953.0
2022-05-05 15:50:00,50.6,50.93,50.6,50.79,574128.0,48.6045,48.9214,48.6045,48.787,574128.0
2022-05-05 15:55:00,50.78,50.98,50.78,50.95,1416807.0,48.7774,48.9695,48.7774,48.9406,1416807.0
2022-05-06 09:30:00,50.57,50.73,50.28,50.32,981666.0,48.5756,48.7293,48.2971,48.3355,981666.0
2022-05-06 09:35:00,50.32,50.5,50.3,50.34,321801.0,48.3355,48.5084,48.3163,48.3547,321801.0
2022-05-06 09:40:00,50.34,50.41,50.13,50.18,363813.0,48.3547,48.4219,48.153,48.201,363813.0
2022-05-06 09:45:00,50.19,50.25,50.02,50.24,482877.0,48.2106,48.2683,48.0473,48.2586,482877.0
2022-05-06 09:50:00,50.24,50.65,50.24,50.57,464940.0,48.2586,48.6525,48.2586,48.5756,464940.0
2022-05-06 09:55:00,50.56,50.69,50.37,50.39,503676.0,48.566,48.6909,48.3835,48.4027,503676.0
2022-05-06 10:00:00,50.38,50.46,50.32,50.42,324654.0,48.3931,48.47,48.3355,48.4316,324654.0
2022-05-06 10:05:00,50.42,50.49,50.32,50.44,345252.0,48.4316,48.4988,48.3355,48.4508,345252.0
2022-05-06 10:10:00,50.44,50.67,50.43,50.65,353679.0,48.4508,48.6717,48.4412,48.6525,353679.0
2022-05-06 10:15:00,50.66,50.87,50.53,50.8,329577.0,48.6621,48.8638,48.5372,48.7966,329577.0
2022-05-06 10:20:00,50.79,50.97,50.74,50.95,217878.0,48.787,48.9599,48.7389,48.9406,217878.0
2022-05-06 10:25:00,50.96,51.08,50.87,50.95,340242.0,48.9503,49.0655,48.8638,48.9406,340242.0
2022-05-06 10:30:00,50.94,51.03,50.9,51.01,232059.0,48.931,49.0175,48.8926,48.9983,232059.0
2022-05-06 10:35:00,51.01,51.08,50.93,50.94,194802.0,48.9983,49.0655,48.9214,48.931,194802.0
2022-05-06 10:40:00,50.95,50.95,50.79,50.9,136914.0,48.9406,48.9406,48.787,48.8926,136914.0
2022-05-06 10:45:00,50.9,51.17,50.88,51.08,359334.0,48.8926,49.152,48.8734,49.0655,359334.0
2022-05-06 10:50:00,51.06,51.16,50.95,51.15,180087.0,49.0463,49.1424,48.9406,49.1328,180087.0
2022-05-06 10:55:00,51.15,51.27,51.15,51.2,170763.0,49.1328,49.248,49.1328,49.1808,170763.0
2022-05-06 11:00:00,51.19,51.21,51.04,51.1,119802.0,49.1712,49.1904,49.0271,49.0847,119802.0
2022-05-06 11:05:00,51.1,51.23,51.08,51.17,114279.0,49.0847,49.2096,49.0655,49.152,114279.0
2022-05-06 11:10:00,51.17,51.19,51.09,51.12,153978.0,49.152,49.1712,49.0751,49.1039,153978.0
2022-05-06 11:15:00,51.12,51.26,51.05,51.16,279492.0,49.1039,49.2384,49.0367,49.1424,279492.0
2022-05-06 11:20:00,51.17,51.32,51.16,51.2,155646.0,49.152,49.2961,49.1424,49.1808,155646.0
2022-05-06 11:25:00,51.2,51.2,51.04,51.05,187329.0,49.1808,49.1808,49.0271,49.0367,187329.0
2022-05-06 11:30:00,51.05,51.05,50.88,50.93,93369.0,49.0367,49.0367,48.8734,48.9214,93369.0
2022-05-06 11:35:00,50.9,50.9,50.79,50.79,47745.0,48.8926,48.8926,48.787,48.787,47745.0
2022-05-06 11:40:00,50.8,50.87,50.75,50.75,47838.0,48.7966,48.8638,48.7485,48.7485,47838.0
2022-05-06 11:45:00,50.75,50.75,50.65,50.72,60384.0,48.7485,48.7485,48.6525,48.7197,60384.0
2022-05-06 11:50:00,50.7,50.76,50.67,50.67,73845.0,48.7005,48.7581,48.6717,48.6717,73845.0
2022-05-06 11:55:00,50.65,50.71,50.63,50.64,43110.0,48.6525,48.7101,48.6333,48.6429,43110.0
2022-05-06 12:00:00,50.64,50.76,50.59,50.74,91353.0,48.6429,48.7581,48.5948,48.7389,91353.0
2022-05-06 12:05:00,50.74,50.91,50.73,50.83,89358.0,48.7389,48.9022,48.7293,48.8254,89358.0
2022-05-06 12:10:00,50.83,50.87,50.67,50.7,47871.0,48.8254,48.8638,48.6717,48.7005,47871.0
2022-05-06 12:15:00,50.7,50.7,50.57,50.57,152475.0,48.7005,48.7005,48.5756,48.5756,152475.0
2022-05-06 12:20:00,50.58,50.64,50.54,50.62,305559.0,48.5852,48.6429,48.5468,48.6237,305559.0
2022-05-06 12:25:00,50.62,50.65,50.56,50.61,124401.0,48.6237,48.6525,48.566,48.6141,124401.0
2022-05-06 12:30:00,50.61,50.63,50.47,50.6,152181.0,48.6141,48.6333,48.4796,48.6045,152181.0
2022-05-06 12:35:00,50.6,50.61,50.5,50.55,173091.0,48.6045,48.6141,48.5084,48.5564,173091.0
2022-05-06 12:40:00,50.56,50.57,50.43,50.46,244881.0,48.566,48.5756,48.4412,48.47,244881.0
2022-05-06 12:45:00,50.45,50.52,50.45,50.47,163524.0,48.4604,48.5276,48.4604,48.4796,163524.0
2022-05-06 12:50:00,50.47,50.54,50.39,50.52,119805.0,48.4796,48.5468,48.4027,48.5276,119805.0
2022-05-06 12:55:00,50.51,50.56,50.48,50.49,229221.0,48.518,48.566,48.4892,48.4988,229221.0
2022-05-06 13:00:00,50.48,50.49,50.43,50.45,136500.0,48.4892,48.4988,48.4412,48.4604,136500.0
2022-05-06 13:05:00,50.45,50.45,50.34,50.35,111846.0,48.4604,48.4604,48.3547,48.3643,111846.0
2022-05-06 13:10:00,50.36,50.37,50.26,50.28,141213.0,48.3739,48.3835,48.2779,48.2971,141213.0
2022-05-06 13:15:00,50.29,50.32,50.14,50.17,286698.0,48.3067,48.3355,48.1626,48.1914,286698.0
2022-05-06 13:20:00,50.16,50.21,50.13,50.15,317070.0,48.1818,48.2298,48.153,48.1722,317070.0
2022-05-06 13:25:00,50.14,50.18,50.06,50.15,219828.0,48.1626,48.201,48.0857,48.1722,219828.0
2022-05-06 13:30:00,50.14,50.2,50.08,50.11,131994.0,48.1626,48.2202,48.105,48.1338,131994.0
2022-05-06 13:35:00,50.09,50.14,49.91,49.96,234438.0,48.1146,48.1626,47.9417,47.9897,234438.0
2022-05-06 13:40:00,49.97,50.03,49.92,49.99,205932.0,47.9993,48.0569,47.9513,48.0185,205932.0
2022-05-06 13:45:00,49.99,50.04,49.82,49.84,278169.0,48.0185,48.0665,47.8552,47.8744,278169.0
2022-05-06 13:50:00,49.84,49.86,49.64,49.77,630891.0,47.8744,47.8936,47.6823,47.8072,630891.0
2022-05-06 13:55:00,49.77,49.78,49.65,49.66,266430.0,47.8072,47.8168,47.6919,47.7015,266430.0
2022-05-06 14:00:00,49.65,49.65,49.52,49.54,546126.0,47.6919,47.6919,47.567,47.5863,546126.0
2022-05-06 14:05:00,49.54,49.57,49.44,49.46,370731.0,47.5863,47.6151,47.4902,47.5094,370731.0
2022-05-06 14:10:00,49.45,49.66,49.45,49.65,350439.0,47.4998,47.7015,47.4998,47.6919,350439.0
2022-05-06 14:15:00,49.65,49.68,49.55,49.58,159480.0,47.6919,47.7207,47.5959,47.6247,159480.0
2022-05-06 14:20:00,49.57,49.68,49.52,49.6,173442.0,47.6151,47.7207,47.567,47.6439,173442.0
2022-05-06 14:25:00,49.59,49.59,49.47,49.48,207372.0,47.6343,47.6343,47.519,47.5286,207372.0
2022-05-06 14:30:00,49.48,49.61,49.48,49.57,120585.0,47.5286,47.6535,47.5286,47.6151,120585.0
2022-05-06 14:35:00,49.58,49.62,49.53,49.56,92163.0,47.6247,47.6631,47.5767,47.6055,92163.0
2022-05-06 14:40:00,49.57,49.62,49.48,49.49,157530.0,47.6151,47.6631,47.5286,47.5382,157530.0
2022-05-06 14:45:00,49.49,49.55,49.43,49.53,242796.0,47.5382,47.5959,47.4806,47.5767,242796.0
2022-05-06 14:50:00,49.52,49.61,49.51,49.53,272382.0,47.567,47.6535,47.5574,47.5767,272382.0
2022-05-06 14:55:00,49.54,49.69,49.47,49.58,481584.0,47.5863,47.7303,47.519,47.6247,481584.0
2022-05-06 15:00:00,49.58,49.67,49.58,49.67,403383.0,47.6247,47.7111,47.6247,47.7111,403383.0
2022-05-06 15:05:00,49.66,49.68,49.47,49.52,263052.0,47.7015,47.7207,47.519,47.567,263052.0
2022-05-06 15:10:00,49.52,49.56,49.48,49.48,192060.0,47.567,47.6055,47.5286,47.5286,192060.0
2022-05-06 15:15:00,49.48,49.53,49.43,49.52,235872.0,47.5286,47.5767,47.4806,47.567,235872.0
2022-05-06 15:20:00,49.52,49.52,49.42,49.48,226902.0,47.567,47.567,47.471,47.5286,226902.0
2022-05-06 15:25:00,49.48,49.56,49.44,49.53,266967.0,47.5286,47.6055,47.4902,47.5767,266967.0
2022-05-06 15:30:00,49.53,49.68,49.52,49.68,406446.0,47.5767,47.7207,47.567,47.7207,406446.0
2022-05-06 15:35:00,49.67,49.88,49.65,49.84,510663.0,47.7111,47.9128,47.6919,47.8744,510663.0
2022-05-06 15:40:00,49.84,49.93,49.81,49.89,648816.0,47.8744,47.9609,47.8456,47.9225,648816.0
2022-05-06 15:45:00,49.89,50.05,49.87,49.92,707415.0,47.9225,48.0761,47.9032,47.9513,707415.0
2022-05-06 15:50:00,49.9,50.03,49.86,49.87,596331.0,47.9321,48.0569,47.8936,47.9032,596331.0
2022-05-06 15:55:00,49.87,49.91,49.82,49.87,1413015.0,47.9032,47.9417,47.8552,47.9032,1413015.0
2022-05-09 09:30:00,49.49,49.74,49.4,49.73,630273.0,47.5382,47.7784,47.4518,47.7688,630273.0
2022-05-09 09:35:00,49.74,49.78,49.4,49.63,328266.0,47.7784,47.8168,47.4518,47.6727,328266.0
2022-05-09 09:40:00,49.63,49.9,49.55,49.82,355947.0,47.6727,47.9321,47.5959,47.8552,355947.0
2022-05-09 09:45:00,49.82,49.85,49.67,49.8,207618.0,47.8552,47.884,47.7111,47.836,207618.0
2022-05-09 09:50:00,49.77,50.05,49.74,49.99,197928.0,47.8072,48.0761,47.7784,48.0185,197928.0
2022-05-09 09:55:00,50.03,50.17,50.02,50.16,221895.0,48.0569,48.1914,48.0473,48.1818,221895.0
2022-05-09 10:00:00,50.16,50.24,50.06,50.12,246741.0,48.1818,48.2586,48.0857,48.1434,246741.0
2022-05-09 10:05:00,50.12,50.15,49.97,50.03,323334.0,48.1434,48.1722,47.9993,48.0569,323334.0
2022-05-09 10:10:00,50.04,50.27,50.0,50.21,241773.0,48.0665,48.2875,48.0281,48.2298,241773.0
2022-05-09 10:15:00,50.2,50.31,50.08,50.12,163347.0,48.2202,48.3259,48.105,48.1434,163347.0
2022-05-09 10:20:00,50.1,50.2,50.06,50.17,142116.0,48.1242,48.2202,48.0857,48.1914,142116.0
2022-05-09 10:25:00,50.17,50.3,50.11,50.15,214017.0,48.1914,48.3163,48.1338,48.1722,214017.0
2022-05-09 10:30:00,50.14,50.37,50.08,50.34,261312.0,48.1626,48.3835,48.105,48.3547,261312.0
2022-05-09 10:35:00,50.36,50.42,50.22,50.25,190476.0,48.3739,48.4316,48.2394,48.2683,190476.0
2022-05-09 10:40:00,50.24,50.46,50.23,50.39,392994.0,48.2586,48.47,48.249,48.4027,392994.0
2022-05-09 10:45:00,50.39,50.52,50.35,50.5,386139.0,48.4027,48.5276,48.3643,48.5084,386139.0
2022-05-09 10:50:00,50.5,50.57,50.39,50.4,288318.0,48.5084,48.5756,48.4027,48.4123,288318.0
2022-05-09 10:55:00,50.39,50.42,50.3,50.4,225348.0,48.4027,48.4316,48.3163,48.4123,225348.0
2022-05-09 11:00:00,50.4,50.52,50.38,50.5,532812.0,48.4123,48.5276,48.3931,48.5084,532812.0
2022-05-09 11:05:00,50.5,50.58,50.42,50.52,219135.0,48.5084,48.5852,48.4316,48.5276,219135.0
2022-05-09 11:10:00,50.5,50.62,50.47,50.61,190353.0,48.5084,48.6237,48.4796,48.6141,190353.0
2022-05-09 11:15:00,50.6,50.63,50.48,50.53,195408.0,48.6045,48.6333,48.4892,48.5372,195408.0
2022-05-09 11:20:00,50.53,50.61,50.48,50.51,184878.0,48.5372,48.6141,48.4892,48.518,184878.0
2022-05-09 11:25:00,50.5,50.58,50.46,50.46,130386.0,48.5084,48.5852,48.47,48.47,130386.0
2022-05-09 11:30:00,50.45,50.49,50.37,50.41,220746.0,48.4604,48.4988,48.3835,48.4219,220746.0
2022-05-09 11:35:00,50.42,50.55,50.41,50.53,158796.0,48.4316,48.5564,48.4219,48.5372,158796.0
2022-05-09 11:40:00,50.53,50.59,50.5,50.55,183744.0,48.5372,48.5948,48.5084,48.5564,183744.0
2022-05-09 11:45:00,50.55,50.59,50.52,50.56,134088.0,48.5564,48.5948,48.5276,48.566,134088.0
2022-05-09 11:50:00,50.57,50.64,50.54,50.58,100068.0,48.5756,48.6429,48.5468,48.5852,100068.0
2022-05-09 11:55:00,50.58,50.62,50.5,50.55,117012.0,48.5852,48.6237,48.5084,48.5564,117012.0
2022-05-09 12:00:00,50.55,50.55,50.45,50.45,162588.0,48.5564,48.5564,48.4604,48.4604,162588.0
2022-05-09 12:05:00,50.46,50.6,50.45,50.56,183321.0,48.47,48.6045,48.4604,48.566,183321.0
2022-05-09 12:10:00,50.57,50.72,50.56,50.71,267180.0,48.5756,48.7197,48.566,48.7101,267180.0
2022-05-09 12:15:00,50.71,50.77,50.67,50.72,224466.0,48.7101,48.7677,48.6717,48.7197,224466.0
2022-05-09 12:20:00,50.71,50.86,50.66,50.82,174714.0,48.7101,48.8542,48.6621,48.8158,174714.0
2022-05-09 12:25:00,50.83,50.87,50.72,50.81,255171.0,48.8254,48.8638,48.7197,48.8062,255171.0
2022-05-09 12:30:00,50.8,50.91,50.79,50.82,159246.0,48.7966,48.9022,48.787,48.8158,159246.0
2022-05-09 12:35:00,50.81,50.82,50.67,50.75,100449.0,48.8062,48.8158,48.6717,48.7485,100449.0
2022-05-09 12:40:00,50.74,50.8,50.73,50.79,134289.0,48.7389,48.7966,48.7293,48.787,134289.0
2022-05-09 12:45:00,50.79,50.86,50.75,50.79,187251.0,48.787,48.8542,48.7485,48.787,187251.0
2022-05-09 12:50:00,50.78,50.8,50.72,50.76,150093.0,48.7774,48.7966,48.7197,48.7581,150093.0
2022-05-09 12:55:00,50.76,50.82,50.72,50.79,161682.0,48.7581,48.8158,48.7197,48.787,161682.0
2022-05-09 13:00:00,50.79,50.87,50.76,50.77,180753.0,48.787,48.8638,48.7581,48.7677,180753.0
2022-05-09 13:05:00,50.78,50.84,50.78,50.81,127410.0,48.7774,48.835,48.7774,48.8062,127410.0
2022-05-09 13:10:00,50.81,50.81,50.72,50.79,111870.0,48.8062,48.8062,48.7197,48.787,111870.0
2022-05-09 13:15:00,50.78,50.88,50.78,50.84,132309.0,48.7774,48.8734,48.7774,48.835,132309.0
2022-05-09 13:20:00,50.84,50.87,50.8,50.87,127974.0,48.835,48.8638,48.7966,48.8638,127974.0
2022-05-09 13:25:00,50.87,50.99,50.87,50.96,173433.0,48.8638,48.9791,48.8638,48.9503,173433.0
2022-05-09 13:30:00,50.96,50.98,50.8,50.84,156057.0,48.9503,48.9695,48.7966,48.835,156057.0
2022-05-09 13:35:00,50.83,50.88,50.78,50.83,122238.0,48.8254,48.8734,48.7774,48.8254,122238.0
2022-05-09 13:40:00,50.83,50.95,50.82,50.92,135090.0,48.8254,48.9406,48.8158,48.9118,135090.0
2022-05-09 13:45:00,50.92,50.98,50.88,50.93,105879.0,48.9118,48.9695,48.8734,48.9214,105879.0
2022-05-09 13:50:00,50.91,50.92,50.74,50.79,95832.0,48.9022,48.9118,48.7389,48.787,95832.0
2022-05-09 13:55:00,50.78,50.98,50.77,50.95,111546.0,48.7774,48.9695,48.7677,48.9406,111546.0
2022-05-09 14:00:00,50.94,51.03,50.94,51.0,160488.0,48.931,49.0175,48.931,48.9887,160488.0
2022-05-09 14:05:00,50.99,51.02,50.91,50.98,126429.0,48.9791,49.0079,48.9022,48.9695,126429.0
2022-05-09 14:10:00,50.97,50.97,50.91,50.92,126780.0,48.9599,48.9599,48.9022,48.9118,126780.0
2022-05-09 14:15:00,50.92,50.98,50.91,50.95,153441.0,48.9118,48.9695,48.9022,48.9406,153441.0
2022-05-09 14:20:00,50.96,50.96,50.82,50.89,191508.0,48.9503,48.9503,48.8158,48.883,191508.0
2022-05-09 14:25:00,50.88,50.88,50.8,50.84,205164.0,48.8734,48.8734,48.7966,48.835,205164.0
2022-05-09 14:30:00,50.84,50.85,50.68,50.78,295899.0,48.835,48.8446,48.6813,48.7774,295899.0
2022-05-09 14:35:00,50.78,50.82,50.72,50.72,199323.0,48.7774,48.8158,48.7197,48.7197,199323.0
2022-05-09 14:40:00,50.72,50.74,50.66,50.7,172257.0,48.7197,48.7389,48.6621,48.7005,172257.0
2022-05-09 14:45:00,50.7,50.76,50.62,50.63,150339.0,48.7005,48.7581,48.6237,48.6333,150339.0
2022-05-09 14:50:00,50.63,50.69,50.6,50.66,282147.0,48.6333,48.6909,48.6045,48.6621,282147.0
2022-05-09 14:55:00,50.68,50.73,50.64,50.66,167976.0,48.6813,48.7293,48.6429,48.6621,167976.0
2022-05-09 15:00:00,50.66,50.72,50.62,50.67,260319.0,48.6621,48.7197,48.6237,48.6717,260319.0
2022-05-09 15:05:00,50.66,50.77,50.64,50.68,291495.0,48.6621,48.7677,48.6429,48.6813,291495.0
2022-05-09 15:10:00,50.67,50.88,50.66,50.88,240006.0,48.6717,48.8734,48.6621,48.8734,240006.0
2022-05-09 15:15:00,50.87,50.9,50.74,50.77,230742.0,48.8638,48.8926,48.7389,48.7677,230742.0
2022-05-09 15:20:00,50.77,50.78,50.66,50.67,194313.0,48.7677,48.7774,48.6621,48.6717,194313.0
2022-05-09 15:25:00,50.66,50.66,50.57,50.58,212955.0,48.6621,48.6621,48.5756,48.5852,212955.0
2022-05-09 15:30:00,50.57,50.61,50.49,50.55,271173.0,48.5756,48.6141,48.4988,48.5564,271173.0
2022-05-09 15:35:00,50.55,50.58,50.49,50.51,294726.0,48.5564,48.5852,48.4988,48.518,294726.0
2022-05-09 15:40:00,50.49,50.51,50.41,50.43,449622.0,48.4988,48.518,48.4219,48.4412,449622.0
2022-05-09 15:45:00,50.43,50.48,50.37,50.39,372672.0,48.4412,48.4892,48.3835,48.4027,372672.0
2022-05-09 15:50:00,50.39,50.39,50.24,50.37,699882.0,48.4027,48.4027,48.2586,48.3835,699882.0
2022-05-09 15:55:00,50.37,50.52,50.35,50.44,1385541.0,48.3835,48.5276,48.3643,48.4508,1385541.0
2022-05-10 09:30:00,50.48,50.65,50.41,50.52,672798.0,48.4892,48.6525,48.4219,48.5276,672798.0
2022-05-10 09:35:00,50.52,50.76,50.5,50.64,324084.0,48.5276,48.7581,48.5084,48.6429,324084.0
2022-05-10 09:40:00,50.63,50.67,50.43,50.63,221364.0,48.6333,48.6717,48.4412,48.6333,221364.0
2022-05-10 09:45:00,50.62,50.67,50.47,50.53,182745.0,48.6237,48.6717,48.4796,48.5372,182745.0
2022-05-10 09:50:00,50.52,50.52,50.21,50.22,208014.0,48.5276,48.5276,48.2298,48.2394,208014.0
2022-05-10 09:55:00,50.21,50.28,50.12,50.25,371970.0,48.2298,48.2971,48.1434,48.2683,371970.0
2022-05-10 10:00:00,50.26,50.26,49.91,49.95,356409.0,48.2779,48.2779,47.9417,47.9801,356409.0
2022-05-10 10:05:00,49.95,49.95,49.79,49.84,260085.0,47.9801,47.9801,47.8264,47.8744,260085.0
2022-05-10 10:10:00,49.85,49.97,49.85,49.9,306102.0,47.884,47.9993,47.884,47.9321,306102.0
2022-05-10 10:15:00,49.91,49.97,49.77,49.79,220527.0,47.9417,47.9993,47.8072,47.8264,220527.0
2022-05-10 10:20:00,49.79,49.87,49.75,49.84,370119.0,47.8264,47.9032,47.788,47.8744,370119.0
2022-05-10 10:25:00,49.83,49.9,49.81,49.88,309306.0,47.8648,47.9321,47.8456,47.9128,309306.0
2022-05-10 10:30:00,49.88,49.96,49.87,49.92,335397.0,47.9128,47.9897,47.9032,47.9513,335397.0
2022-05-10 10:35:00,49.92,50.0,49.84,50.0,389532.0,47.9513,48.0281,47.8744,48.0281,389532.0
2022-05-10 10:40:00,50.0,50.0,49.8,49.95,207768.0,48.0281,48.0281,47.836,47.9801,207768.0
2022-05-10 10:45:00,49.94,49.97,49.86,49.97,143856.0,47.9705,47.9993,47.8936,47.9993,143856.0
2022-05-10 10:50:00,49.96,50.05,49.92,50.03,154800.0,47.9897,48.0761,47.9513,48.0569,154800.0
2022-05-10 10:55:00,50.03,50.05,49.94,50.01,147675.0,48.0569,48.0761,47.9705,48.0377,147675.0
2022-05-10 11:00:00,50.0,50.1,49.96,50.07,219612.0,48.0281,48.1242,47.9897,48.0954,219612.0
2022-05-10 11:05:00,50.07,50.07,49.89,49.97,133578.0,48.0954,48.0954,47.9225,47.9993,133578.0
2022-05-10 11:10:00,49.97,50.07,49.85,49.85,226914.0,47.9993,48.0954,47.884,47.884,226914.0
2022-05-10 11:15:00,49.86,49.96,49.74,49.95,136704.0,47.8936,47.9897,47.7784,47.9801,136704.0
2022-05-10 11:20:00,49.96,49.96,49.83,49.86,99537.0,47.9897,47.9897,47.8648,47.8936,99537.0
2022-05-10 11:25:00,49.86,49.92,49.8,49.88,133614.0,47.8936,47.9513,47.836,47.9128,133614.0
2022-05-10 11:30:00,49.88,49.89,49.73,49.79,89325.0,47.9128,47.9225,47.7688,47.8264,89325.0
2022-05-10 11:35:00,49.77,49.86,49.75,49.81,97710.0,47.8072,47.8936,47.788,47.8456,97710.0
2022-05-10 11:40:00,49.81,49.85,49.7,49.71,97791.0,47.8456,47.884,47.7399,47.7496,97791.0
2022-05-10 11:45:00,49.72,49.72,49.6,49.67,114078.0,47.7592,47.7592,47.6439,47.7111,114078.0
2022-05-10 11:50:00,49.68,49.77,49.66,49.67,182148.0,47.7207,47.8072,47.7015,47.7111,182148.0
2022-05-10 11:55:00,49.68,49.72,49.59,49.69,126945.0,47.7207,47.7592,47.6343,47.7303,126945.0
2022-05-10 12:00:00,49.7,49.73,49.65,49.71,94653.0,47.7399,47.7688,47.6919,47.7496,94653.0
2022-05-10 12:05:00,49.71,49.72,49.56,49.57,83460.0,47.7496,47.7592,47.6055,47.6151,83460.0
2022-05-10 12:10:00,49.58,49.66,49.54,49.63,112257.0,47.6247,47.7015,47.5863,47.6727,112257.0
2022-05-10 12:15:00,49.63,49.69,49.6,49.61,116946.0,47.6727,47.7303,47.6439,47.6535,116946.0
2022-05-10 12:20:00,49.61,49.64,49.59,49.62,80562.0,47.6535,47.6823,47.6343,47.6631,80562.0
2022-05-10 12:25:00,49.63,49.65,49.58,49.63,69102.0,47.6727,47.6919,47.6247,47.6727,69102.0
2022-05-10 12:30:00,49.63,49.66,49.52,49.58,155085.0,47.6727,47.7015,47.567,47.6247,155085.0
2022-05-10 12:35:00,49.56,49.7,49.55,49.69,127851.0,47.6055,47.7399,47.5959,47.7303,127851.0
2022-05-10 12:40:00,49.68,49.74,49.66,49.71,82269.0,47.7207,47.7784,47.7015,47.7496,82269.0
2022-05-10 12:45:00,49.71,49.83,49.67,49.81,139137.0,47.7496,47.8648,47.7111,47.8456,139137.0
2022-05-10 12:50:00,49.8,49.82,49.72,49.77,180045.0,47.836,47.8552,47.7592,47.8072,180045.0
2022-05-10 12:55:00,49.77,49.82,49.69,49.7,95418.0,47.8072,47.8552,47.7303,47.7399,95418.0
2022-05-10 13:00:00,49.71,49.86,49.7,49.81,97350.0,47.7496,47.8936,47.7399,47.8456,97350.0
2022-05-10 13:05:00,49.81,49.89,49.8,49.86,107079.0,47.8456,47.9225,47.836,47.8936,107079.0
2022-05-10 13:10:00,49.86,49.88,49.8,49.83,145854.0,47.8936,47.9128,47.836,47.8648,145854.0
2022-05-10 13:15:00,49.84,49.87,49.73,49.76,131448.0,47.8744,47.9032,47.7688,47.7976,131448.0
2022-05-10 13:20:00,49.76,49.82,49.73,49.77,143043.0,47.7976,47.8552,47.7688,47.8072,143043.0
2022-05-10 13:25:00,49.79,49.86,49.79,49.81,102423.0,47.8264,47.8936,47.8264,47.8456,102423.0
2022-05-10 13:30:00,49.82,49.82,49.75,49.81,65949.0,47.8552,47.8552,47.788,47.8456,65949.0
2022-05-10 13:35:00,49.81,49.97,49.81,49.97,250773.0,47.8456,47.9993,47.8456,47.9993,250773.0
2022-05-10 13:40:00,49.98,50.06,49.95,50.02,118194.0,48.0089,48.0857,47.9801,48.0473,118194.0
2022-05-10 13:45:00,50.02,50.04,49.97,49.98,67602.0,48.0473,48.0665,47.9993,48.0089,67602.0
2022-05-10 13:50:00,50.0,50.03,49.94,49.99,77772.0,48.0281,48.0569,47.9705,48.0185,77772.0
2022-05-10 13:55:00,50.0,50.07,49.95,50.06,89415.0,48.0281,48.0954,47.9801,48.0857,89415.0
2022-05-10 14:00:00,50.06,50.1,50.02,50.07,96105.0,48.0857,48.1242,48.0473,48.0954,96105.0
2022-05-10 14:05:00,50.07,50.07,49.97,49.98,97683.0,48.0954,48.0954,47.9993,48.0089,97683.0
2022-05-10 14:10:00,49.97,50.09,49.95,50.09,126507.0,47.9993,48.1146,47.9801,48.1146,126507.0
2022-05-10 14:15:00,50.08,50.08,49.91,50.03,114153.0,48.105,48.105,47.9417,48.0569,114153.0
2022-05-10 14:20:00,50.03,50.04,49.9,49.92,71955.0,48.0569,48.0665,47.9321,47.9513,71955.0
2022-05-10 14:25:00,49.92,49.92,49.8,49.84,81987.0,47.9513,47.9513,47.836,47.8744,81987.0
2022-05-10 14:30:00,49.85,49.89,49.82,49.83,59490.0,47.884,47.9225,47.8552,47.8648,59490.0
2022-05-10 14:35:00,49.84,49.91,49.77,49.78,91995.0,47.8744,47.9417,47.8072,47.8168,91995.0
2022-05-10 14:40:00,49.77,49.92,49.74,49.88,118200.0,47.8072,47.9513,47.7784,47.9128,118200.0
2022-05-10 14:45:00,49.87,49.88,49.76,49.84,130047.0,47.9032,47.9128,47.7976,47.8744,130047.0
2022-05-10 14:50:00,49.84,49.89,49.81,49.86,66591.0,47.8744,47.9225,47.8456,47.8936,66591.0
2022-05-10 14:55:00,49.87,49.87,49.77,49.81,123648.0,47.9032,47.9032,47.8072,47.8456,123648.0
2022-05-10 15:00:00,49.81,49.91,49.79,49.85,110115.0,47.8456,47.9417,47.8264,47.884,110115.0
2022-05-10 15:05:00,49.86,49.93,49.82,49.84,124704.0,47.8936,47.9609,47.8552,47.8744,124704.0
2022-05-10 15:10:00,49.83,49.89,49.8,49.85,126480.0,47.8648,47.9225,47.836,47.884,126480.0
2022-05-10 15:15:00,49.86,49.93,49.79,49.86,198861.0,47.8936,47.9609,47.8264,47.8936,198861.0
2022-05-10 15:20:00,49.85,49.86,49.72,49.75,132882.0,47.884,47.8936,47.7592,47.788,132882.0
2022-05-10 15:25:00,49.76,49.78,49.69,49.7,124287.0,47.7976,47.8168,47.7303,47.7399,124287.0
2022-05-10 15:30:00,49.69,49.71,49.64,49.69,162060.0,47.7303,47.7496,47.6823,47.7303,162060.0
2022-05-10 15:35:00,49.69,49.74,49.62,49.7,272277.0,47.7303,47.7784,47.6631,47.7399,272277.0
2022-05-10 15:40:00,49.7,49.73,49.63,49.64,338871.0,47.7399,47.7688,47.6727,47.6823,338871.0
2022-05-10 15:45:00,49.64,49.79,49.6,49.72,338295.0,47.6823,47.8264,47.6439,47.7592,338295.0
2022-05-10 15:50:00,49.73,49.8,49.66,49.78,367962.0,47.7688,47.836,47.7015,47.8168,367962.0
2022-05-10 15:55:00,49.78,49.82,49.72,49.75,1265928.0,47.8168,47.8552,47.7592,47.788,1265928.0
2022-05-11 09:30:00,49.8,49.92,49.63,49.67,360555.0,47.836,47.9513,47.6727,47.7111,360555.0
2022-05-11 09:35:00,49.67,49.98,49.64,49.97,208101.0,47.7111,48.0089,47.6823,47.9993,208101.0
2022-05-11 09:40:00,49.97,50.25,49.94,50.2,353103.0,47.9993,48.2683,47.9705,48.2202,353103.0
2022-05-11 09:45:00,50.21,50.21,49.96,49.98,148362.0,48.2298,48.2298,47.9897,48.0089,148362.0
2022-05-11 09:50:00,50.0,50.2,49.91,50.15,214143.0,48.0281,48.2202,47.9417,48.1722,214143.0
2022-05-11 09:55:00,50.13,50.22,50.06,50.09,209268.0,48.153,48.2394,48.0857,48.1146,209268.0
2022-05-11 10:00:00,50.07,50.17,50.04,50.09,235569.0,48.0954,48.1914,48.0665,48.1146,235569.0
2022-05-11 10:05:00,50.08,50.16,49.97,50.01,242937.0,48.105,48.1818,47.9993,48.0377,242937.0
2022-05-11 10:10:00,50.02,50.14,50.01,50.07,200865.0,48.0473,48.1626,48.0377,48.0954,200865.0
2022-05-11 10:15:00,50.08,50.08,49.94,49.95,139926.0,48.105,48.105,47.9705,47.9801,139926.0
2022-05-11 10:20:00,49.96,50.11,49.94,50.09,299655.0,47.9897,48.1338,47.9705,48.1146,299655.0
2022-05-11 10:25:00,50.11,50.22,50.07,50.18,263532.0,48.1338,48.2394,48.0954,48.201,263532.0
2022-05-11 10:30:00,50.17,50.19,50.02,50.08,128013.0,48.1914,48.2106,48.0473,48.105,128013.0
2022-05-11 10:35:00,50.08,50.2,50.06,50.18,184446.0,48.105,48.2202,48.0857,48.201,184446.0
2022-05-11 10:40:00,50.17,50.2,50.1,50.14,250353.0,48.1914,48.2202,48.1242,48.1626,250353.0
2022-05-11 10:45:00,50.15,50.23,50.09,50.17,313392.0,48.1722,48.249,48.1146,48.1914,313392.0
2022-05-11 10:50:00,50.16,50.17,50.03,50.07,163845.0,48.1818,48.1914,48.0569,48.0954,163845.0
2022-05-11 10:55:00,50.07,50.09,49.95,50.02,120390.0,48.0954,48.1146,47.9801,48.0473,120390.0
2022-05-11 11:00:00,50.0,50.05,49.9,49.96,123660.0,48.0281,48.0761,47.9321,47.9897,123660.0
2022-05-11 11:05:00,49.96,49.98,49.88,49.9,161895.0,47.9897,48.0089,47.9128,47.9321,161895.0
2022-05-11 11:10:00,49.9,49.99,49.9,49.98,79212.0,47.9321,48.0185,47.9321,48.0089,79212.0
2022-05-11 11:15:00,49.97,49.98,49.85,49.89,114792.0,47.9993,48.0089,47.884,47.9225,114792.0
2022-05-11 11:20:00,49.89,49.97,49.88,49.9,60432.0,47.9225,47.9993,47.9128,47.9321,60432.0
2022-05-11 11:25:00,49.89,49.95,49.82,49.88,93309.0,47.9225,47.9801,47.8552,47.9128,93309.0
2022-05-11 11:30:00,49.87,49.9,49.84,49.84,66900.0,47.9032,47.9321,47.8744,47.8744,66900.0
2022-05-11 11:35:00,49.84,49.97,49.82,49.95,155472.0,47.8744,47.9993,47.8552,47.9801,155472.0
2022-05-11 11:40:00,49.96,50.0,49.95,49.97,174567.0,47.9897,48.0281,47.9801,47.9993,174567.0
2022-05-11 11:45:00,49.97,49.97,49.89,49.92,85572.0,47.9993,47.9993,47.9225,47.9513,85572.0
2022-05-11 11:50:00,49.93,49.94,49.83,49.87,134079.0,47.9609,47.9705,47.8648,47.9032,134079.0
2022-05-11 11:55:00,49.87,49.87,49.79,49.86,100260.0,47.9032,47.9032,47.8264,47.8936,100260.0
2022-05-11 12:00:00,49.85,49.89,49.82,49.83,100293.0,47.884,47.9225,47.8552,47.8648,100293.0
2022-05-11 12:05:00,49.83,49.91,49.83,49.85,94587.0,47.8648,47.9417,47.8648,47.884,94587.0
2022-05-11 12:10:00,49.85,49.89,49.81,49.86,54399.0,47.884,47.9225,47.8456,47.8936,54399.0
2022-05-11 12:15:00,49.86,49.88,49.77,49.77,138372.0,47.8936,47.9128,47.8072,47.8072,138372.0
2022-05-11 12:20:00,49.77,49.79,49.71,49.71,200331.0,47.8072,47.8264,47.7496,47.7496,200331.0
2022-05-11 12:25:00,49.71,49.72,49.46,49.48,413499.0,47.7496,47.7592,47.5094,47.5286,413499.0
2022-05-11 12:30:00,49.48,49.48,49.34,49.38,287844.0,47.5286,47.5286,47.3941,47.4326,287844.0
2022-05-11 12:35:00,49.36,49.4,49.21,49.33,373473.0,47.4134,47.4518,47.2693,47.3845,373473.0
2022-05-11 12:40:00,49.33,49.34,49.19,49.2,300339.0,47.3845,47.3941,47.2501,47.2597,300339.0
2022-05-11 12:45:00,49.21,49.26,49.17,49.22,157779.0,47.2693,47.3173,47.2308,47.2789,157779.0
2022-05-11 12:50:00,49.22,49.22,49.12,49.13,129327.0,47.2789,47.2789,47.1828,47.1924,129327.0
2022-05-11 12:55:00,49.12,49.13,49.03,49.07,182049.0,47.1828,47.1924,47.0964,47.1348,182049.0
2022-05-11 13:00:00,49.07,49.12,49.03,49.06,213150.0,47.1348,47.1828,47.0964,47.1252,213150.0
2022-05-11 13:05:00,49.06,49.09,48.98,49.07,173586.0,47.1252,47.154,47.0483,47.1348,173586.0
2022-05-11 13:10:00,49.07,49.17,49.07,49.17,135960.0,47.1348,47.2308,47.1348,47.2308,135960.0
2022-05-11 13:15:00,49.17,49.19,49.11,49.12,201951.0,47.2308,47.2501,47.1732,47.1828,201951.0
2022-05-11 13:20:00,49.13,49.14,49.07,49.12,149097.0,47.1924,47.202,47.1348,47.1828,149097.0
2022-05-11 13:25:00,49.13,49.16,49.08,49.1,137571.0,47.1924,47.2212,47.1444,47.1636,137571.0
2022-05-11 13:30:00,49.1,49.16,49.08,49.1,217749.0,47.1636,47.2212,47.1444,47.1636,217749.0
2022-05-11 13:35:00,49.11,49.15,49.08,49.1,166578.0,47.1732,47.2116,47.1444,47.1636,166578.0
2022-05-11 13:40:00,49.1,49.16,49.08,49.1,114648.0,47.1636,47.2212,47.1444,47.1636,114648.0
2022-05-11 13:45:00,49.09,49.11,49.0,49.06,148323.0,47.154,47.1732,47.0676,47.1252,148323.0
2022-05-11 13:50:00,49.05,49.11,49.01,49.04,146637.0,47.1156,47.1732,47.0772,47.106,146637.0
2022-05-11 13:55:00,49.05,49.06,48.97,49.0,176529.0,47.1156,47.1252,47.0387,47.0676,176529.0
2022-05-11 14:00:00,49.01,49.14,48.99,49.14,281973.0,47.0772,47.202,47.0579,47.202,281973.0
2022-05-11 14:05:00,49.14,49.25,49.12,49.24,151596.0,47.202,47.3077,47.1828,47.2981,151596.0
2022-05-11 14:10:00,49.25,49.33,49.21,49.32,116133.0,47.3077,47.3845,47.2693,47.3749,116133.0
2022-05-11 14:15:00,49.32,49.36,49.3,49.32,193812.0,47.3749,47.4134,47.3557,47.3749,193812.0
2022-05-11 14:20:00,49.33,49.34,49.2,49.3,178632.0,47.3845,47.3941,47.2597,47.3557,178632.0
2022-05-11 14:25:00,49.31,49.35,49.22,49.26,124929.0,47.3653,47.4037,47.2789,47.3173,124929.0
2022-05-11 14:30:00,49.27,49.35,49.23,49.35,116790.0,47.3269,47.4037,47.2885,47.4037,116790.0
2022-05-11 14:35:00,49.34,49.45,49.32,49.37,214893.0,47.3941,47.4998,47.3749,47.423,214893.0
2022-05-11 14:40:00,49.36,49.46,49.33,49.43,141705.0,47.4134,47.5094,47.3845,47.4806,141705.0
2022-05-11 14:45:00,49.44,49.45,49.36,49.37,98448.0,47.4902,47.4998,47.4134,47.423,98448.0
2022-05-11 14:50:00,49.37,49.39,49.24,49.29,87843.0,47.423,47.4422,47.2981,47.3461,87843.0
2022-05-11 14:55:00,49.29,49.32,49.22,49.23,107094.0,47.3461,47.3749,47.2789,47.2885,107094.0
2022-05-11 15:00:00,49.22,49.25,49.15,49.18,210390.0,47.2789,47.3077,47.2116,47.2405,210390.0
2022-05-11 15:05:00,49.18,49.27,49.14,49.27,149739.0,47.2405,47.3269,47.202,47.3269,149739.0
2022-05-11 15:10:00,49.26,49.31,49.21,49.22,128364.0,47.3173,47.3653,47.2693,47.2789,128364.0
2022-05-11 15:15:00,49.21,49.29,49.16,49.26,215526.0,47.2693,47.3461,47.2212,47.3173,215526.0
2022-05-11 15:20:00,49.26,49.31,49.23,49.25,134961.0,47.3173,47.3653,47.2885,47.3077,134961.0
2022-05-11 15:25:00,49.25,49.34,49.24,49.25,151947.0,47.3077,47.3941,47.2981,47.3077,151947.0
2022-05-11 15:30:00,49.25,49.28,49.18,49.19,295938.0,47.3077,47.3365,47.2405,47.2501,295938.0
2022-05-11 15:35:00,49.2,49.21,49.06,49.07,297705.0,47.2597,47.2693,47.1252,47.1348,297705.0
2022-05-11 15:40:00,49.07,49.16,49.07,49.16,303396.0,47.1348,47.2212,47.1348,47.2212,303396.0
2022-05-11 15:45:00,49.16,49.24,49.08,49.16,347511.0,47.2212,47.2981,47.1444,47.2212,347511.0
2022-05-11 15:50:00,49.17,49.21,49.11,49.19,563445.0,47.2308,47.2693,47.1732,47.2501,563445.0
2022-05-11 15:55:00,49.18,49.21,49.12,49.19,944991.0,47.2405,47.2693,47.1828,47.2501,944991.0
2022-05-12 09:30:00,49.29,49.54,49.21,49.32,619842.0,47.3461,47.5863,47.2693,47.3749,619842.0
2022-05-12 09:35:00,49.33,49.77,49.31,49.67,571329.0,47.3845,47.8072,47.3653,47.7111,571329.0
2022-05-12 09:40:00,49.67,49.73,49.62,49.67,520074.0,47.7111,47.7688,47.6631,47.7111,520074.0
2022-05-12 09:45:00,49.66,49.81,49.64,49.74,302628.0,47.7015,47.8456,47.6823,47.7784,302628.0
2022-05-12 09:50:00,49.71,49.87,49.65,49.79,298026.0,47.7496,47.9032,47.6919,47.8264,298026.0
2022-05-12 09:55:00,49.8,49.93,49.69,49.75,267537.0,47.836,47.9609,47.7303,47.788,267537.0
2022-05-12 10:00:00,49.73,49.84,49.64,49.73,273936.0,47.7688,47.8744,47.6823,47.7688,273936.0
2022-05-12 10:05:00,49.71,49.94,49.7,49.93,288834.0,47.7496,47.9705,47.7399,47.9609,288834.0
2022-05-12 10:10:00,49.92,49.94,49.81,49.89,208155.0,47.9513,47.9705,47.8456,47.9225,208155.0
2022-05-12 10:15:00,49.88,50.05,49.86,49.89,824322.0,47.9128,48.0761,47.8936,47.9225,824322.0
2022-05-12 10:20:00,49.9,50.03,49.82,50.01,268350.0,47.9321,48.0569,47.8552,48.0377,268350.0
2022-05-12 10:25:00,50.01,50.04,49.89,49.9,317691.0,48.0377,48.0665,47.9225,47.9321,317691.0
2022-05-12 10:30:00,49.89,49.9,49.59,49.65,208998.0,47.9225,47.9321,47.6343,47.6919,208998.0
2022-05-12 10:35:00,49.65,49.81,49.62,49.75,131784.0,47.6919,47.8456,47.6631,47.788,131784.0
2022-05-12 10:40:00,49.74,49.8,49.67,49.73,165180.0,47.7784,47.836,47.7111,47.7688,165180.0
2022-05-12 10:45:00,49.71,49.81,49.71,49.74,136227.0,47.7496,47.8456,47.7496,47.7784,136227.0
2022-05-12 10:50:00,49.75,49.79,49.67,49.7,224334.0,47.788,47.8264,47.7111,47.7399,224334.0
2022-05-12 10:55:00,49.7,49.8,49.7,49.73,121653.0,47.7399,47.836,47.7399,47.7688,121653.0
2022-05-12 11:00:00,49.73,49.83,49.72,49.83,85338.0,47.7688,47.8648,47.7592,47.8648,85338.0
2022-05-12 11:05:00,49.83,49.84,49.73,49.8,155790.0,47.8648,47.8744,47.7688,47.836,155790.0
2022-05-12 11:10:00,49.8,49.82,49.69,49.71,180954.0,47.836,47.8552,47.7303,47.7496,180954.0
2022-05-12 11:15:00,49.71,49.72,49.61,49.72,298662.0,47.7496,47.7592,47.6535,47.7592,298662.0
2022-05-12 11:20:00,49.72,49.73,49.55,49.59,179139.0,47.7592,47.7688,47.5959,47.6343,179139.0
2022-05-12 11:25:00,49.59,49.63,49.51,49.59,124422.0,47.6343,47.6727,47.5574,47.6343,124422.0
2022-05-12 11:30:00,49.6,49.62,49.54,49.58,143205.0,47.6439,47.6631,47.5863,47.6247,143205.0
2022-05-12 11:35:00,49.58,49.62,49.55,49.59,130380.0,47.6247,47.6631,47.5959,47.6343,130380.0
2022-05-12 11:40:00,49.58,49.62,49.54,49.56,123708.0,47.6247,47.6631,47.5863,47.6055,123708.0
2022-05-12 11:45:00,49.55,49.6,49.52,49.55,170976.0,47.5959,47.6439,47.567,47.5959,170976.0
2022-05-12 11:50:00,49.53,49.61,49.52,49.57,180036.0,47.5767,47.6535,47.567,47.6151,180036.0
2022-05-12 11:55:00,49.55,49.59,49.43,49.43,210573.0,47.5959,47.6343,47.4806,47.4806,210573.0
2022-05-12 12:00:00,49.43,49.54,49.41,49.52,249078.0,47.4806,47.5863,47.4614,47.567,249078.0
2022-05-12 12:05:00,49.52,49.55,49.47,49.5,105189.0,47.567,47.5959,47.519,47.5478,105189.0
2022-05-12 12:10:00,49.5,49.57,49.47,49.55,194082.0,47.5478,47.6151,47.519,47.5959,194082.0
2022-05-12 12:15:00,49.56,49.57,49.47,49.55,158205.0,47.6055,47.6151,47.519,47.5959,158205.0
2022-05-12 12:20:00,49.55,49.6,49.51,49.58,154518.0,47.5959,47.6439,47.5574,47.6247,154518.0
2022-05-12 12:25:00,49.58,49.64,49.57,49.61,97212.0,47.6247,47.6823,47.6151,47.6535,97212.0
2022-05-12 12:30:00,49.6,49.63,49.57,49.59,65904.0,47.6439,47.6727,47.6151,47.6343,65904.0
2022-05-12 12:35:00,49.59,49.6,49.48,49.48,124719.0,47.6343,47.6439,47.5286,47.5286,124719.0
2022-05-12 12:40:00,49.48,49.51,49.35,49.51,96951.0,47.5286,47.5574,47.4037,47.5574,96951.0
2022-05-12 12:45:00,49.5,49.51,49.4,49.41,54462.0,47.5478,47.5574,47.4518,47.4614,54462.0
2022-05-12 12:50:00,49.42,49.45,49.39,49.4,61260.0,47.471,47.4998,47.4422,47.4518,61260.0
2022-05-12 12:55:00,49.36,49.44,49.32,49.32,49077.0,47.4134,47.4902,47.3749,47.3749,49077.0
2022-05-12 13:00:00,49.32,49.36,49.28,49.3,78840.0,47.3749,47.4134,47.3365,47.3557,78840.0
2022-05-12 13:05:00,49.29,49.34,49.27,49.29,65799.0,47.3461,47.3941,47.3269,47.3461,65799.0
2022-05-12 13:10:00,49.31,49.38,49.27,49.3,70854.0,47.3653,47.4326,47.3269,47.3557,70854.0
2022-05-12 13:15:00,49.29,49.35,49.2,49.21,98889.0,47.3461,47.4037,47.2597,47.2693,98889.0
2022-05-12 13:20:00,49.21,49.31,49.2,49.31,53949.0,47.2693,47.3653,47.2597,47.3653,53949.0
2022-05-12 13:25:00,49.31,49.36,49.26,49.3,60012.0,47.3653,47.4134,47.3173,47.3557,60012.0
2022-05-12 13:30:00,49.28,49.36,49.28,49.29,63399.0,47.3365,47.4134,47.3365,47.3461,63399.0
2022-05-12 13:35:00,49.28,49.31,49.24,49.31,86832.0,47.3365,47.3653,47.2981,47.3653,86832.0
2022-05-12 13:40:00,49.31,49.33,49.25,49.26,39339.0,47.3653,47.3845,47.3077,47.3173,39339.0
2022-05-12 13:45:00,49.25,49.28,49.14,49.16,71808.0,47.3077,47.3365,47.202,47.2212,71808.0
2022-05-12 13:50:00,49.15,49.25,49.15,49.24,130626.0,47.2116,47.3077,47.2116,47.2981,130626.0
2022-05-12 13:55:00,49.24,49.3,49.2,49.21,101388.0,47.2981,47.3557,47.2597,47.2693,101388.0
2022-05-12 14:00:00,49.22,49.32,49.21,49.3,90810.0,47.2789,47.3749,47.2693,47.3557,90810.0
2022-05-12 14:05:00,49.28,49.28,49.15,49.15,72645.0,47.3365,47.3365,47.2116,47.2116,72645.0
2022-05-12 14:10:00,49.15,49.18,49.13,49.16,110148.0,47.2116,47.2405,47.1924,47.2212,110148.0
2022-05-12 14:15:00,49.15,49.16,49.07,49.09,154371.0,47.2116,47.2212,47.1348,47.154,154371.0
2022-05-12 14:20:00,49.08,49.14,49.01,49.03,115980.0,47.1444,47.202,47.0772,47.0964,115980.0
2022-05-12 14:25:00,49.03,49.1,48.97,49.0,228801.0,47.0964,47.1636,47.0387,47.0676,228801.0
2022-05-12 14:30:00,49.0,49.05,48.91,48.98,200445.0,47.0676,47.1156,46.9811,47.0483,200445.0
2022-05-12 14:35:00,48.98,48.98,48.86,48.87,124116.0,47.0483,47.0483,46.9331,46.9427,124116.0
2022-05-12 14:40:00,48.88,48.91,48.84,48.87,102540.0,46.9523,46.9811,46.9139,46.9427,102540.0
2022-05-12 14:45:00,48.87,48.92,48.86,48.86,134406.0,46.9427,46.9907,46.9331,46.9331,134406.0
2022-05-12 14:50:00,48.86,48.99,48.84,48.96,219609.0,46.9331,47.0579,46.9139,47.0291,219609.0
2022-05-12 14:55:00,48.97,49.0,48.89,48.94,113424.0,47.0387,47.0676,46.9619,47.0099,113424.0
2022-05-12 15:00:00,48.94,49.04,48.92,49.0,114792.0,47.0099,47.106,46.9907,47.0676,114792.0
2022-05-12 15:05:00,48.99,48.99,48.91,48.92,126489.0,47.0579,47.0579,46.9811,46.9907,126489.0
2022-05-12 15:10:00,48.91,48.93,48.85,48.9,93558.0,46.9811,47.0003,46.9235,46.9715,93558.0
2022-05-12 15:15:00,48.9,49.01,48.9,48.99,169104.0,46.9715,47.0772,46.9715,47.0579,169104.0
2022-05-12 15:20:00,48.99,49.21,48.96,49.11,221535.0,47.0579,47.2693,47.0291,47.1732,221535.0
2022-05-12 15:25:00,49.11,49.18,49.03,49.05,134004.0,47.1732,47.2405,47.0964,47.1156,134004.0
2022-05-12 15:30:00,49.04,49.18,49.04,49.11,187146.0,47.106,47.2405,47.106,47.1732,187146.0
2022-05-12 15:35:00,49.1,49.17,49.05,49.15,261099.0,47.1636,47.2308,47.1156,47.2116,261099.0
2022-05-12 15:40:00,49.15,49.17,49.06,49.11,308205.0,47.2116,47.2308,47.1252,47.1732,308205.0
2022-05-12 15:45:00,49.1,49.17,49.07,49.09,301455.0,47.1636,47.2308,47.1348,47.154,301455.0
2022-05-12 15:50:00,49.12,49.21,48.95,48.96,960120.0,47.1828,47.2693,47.0195,47.0291,960120.0
2022-05-12 15:55:00,48.97,49.16,48.96,49.16,1327641.0,47.0387,47.2212,47.0291,47.2212,1327641.0
2022-05-13 09:30:00,49.24,49.25,48.83,49.03,717615.0,47.2981,47.3077,46.9043,47.0964,717615.0
2022-05-13 09:35:00,49.02,49.09,48.9,48.92,264036.0,47.0868,47.154,46.9715,46.9907,264036.0
2022-05-13 09:40:00,48.93,49.07,48.87,48.9,343458.0,47.0003,47.1348,46.9427,46.9715,343458.0
2022-05-13 09:45:00,48.9,49.0,48.77,48.8,381504.0,46.9715,47.0676,46.8466,46.8754,381504.0
2022-05-13 09:50:00,48.79,48.88,48.71,48.86,199020.0,46.8658,46.9523,46.789,46.9331,199020.0
2022-05-13 09:55:00,48.86,48.95,48.79,48.9,215733.0,46.9331,47.0195,46.8658,46.9715,215733.0
2022-05-13 10:00:00,48.89,49.0,48.81,49.0,294036.0,46.9619,47.0676,46.885,47.0676,294036.0
2022-05-13 10:05:00,49.0,49.02,48.93,48.96,334653.0,47.0676,47.0868,47.0003,47.0291,334653.0
2022-05-13 10:10:00,48.95,49.07,48.94,49.01,292644.0,47.0195,47.1348,47.0099,47.0772,292644.0
2022-05-13 10:15:00,49.0,49.17,48.98,49.15,288090.0,47.0676,47.2308,47.0483,47.2116,288090.0
2022-05-13 10:20:00,49.16,49.33,49.15,49.31,440286.0,47.2212,47.3845,47.2116,47.3653,440286.0
2022-05-13 10:25:00,49.32,49.33,49.2,49.22,191043.0,47.3749,47.3845,47.2597,47.2789,191043.0
2022-05-13 10:30:00,49.22,49.27,49.14,49.16,150783.0,47.2789,47.3269,47.202,47.2212,150783.0
2022-05-13 10:35:00,49.16,49.25,49.1,49.18,194157.0,47.2212,47.3077,47.1636,47.2405,194157.0
2022-05-13 10:40:00,49.18,49.2,49.1,49.15,260784.0,47.2405,47.2597,47.1636,47.2116,260784.0
2022-05-13 10:45:00,49.15,49.24,49.1,49.13,232761.0,47.2116,47.2981,47.1636,47.1924,232761.0
2022-05-13 10:50:00,49.13,49.31,49.08,49.29,182979.0,47.1924,47.3653,47.1444,47.3461,182979.0
2022-05-13 10:55:00,49.29,49.36,49.25,49.33,186453.0,47.3461,47.4134,47.3077,47.3845,186453.0
2022-05-13 11:00:00,49.33,49.39,49.25,49.28,290829.0,47.3845,47.4422,47.3077,47.3365,290829.0
2022-05-13 11:05:00,49.28,49.36,49.27,49.36,101955.0,47.3365,47.4134,47.3269,47.4134,101955.0
2022-05-13 11:10:00,49.36,49.37,49.23,49.25,182259.0,47.4134,47.423,47.2885,47.3077,182259.0
2022-05-13 11:15:00,49.25,49.32,49.23,49.3,143724.0,47.3077,47.3749,47.2885,47.3557,143724.0
2022-05-13 11:20:00,49.31,49.35,49.25,49.26,160242.0,47.3653,47.4037,47.3077,47.3173,160242.0
2022-05-13 11:25:00,49.25,49.31,49.22,49.31,93861.0,47.3077,47.3653,47.2789,47.3653,93861.0
2022-05-13 11:30:00,49.3,49.35,49.24,49.27,133752.0,47.3557,47.4037,47.2981,47.3269,133752.0
2022-05-13 11:35:00,49.28,49.29,49.22,49.22,76152.0,47.3365,47.3461,47.2789,47.2789,76152.0
2022-05-13 11:40:00,49.2,49.2,49.05,49.07,150045.0,47.2597,47.2597,47.1156,47.1348,150045.0
2022-05-13 11:45:00,49.08,49.08,48.95,48.95,145671.0,47.1444,47.1444,47.0195,47.0195,145671.0
2022-05-13 11:50:00,48.95,49.03,48.93,49.03,79914.0,47.0195,47.0964,47.0003,47.0964,79914.0
2022-05-13 11:55:00,49.03,49.06,49.0,49.01,80883.0,47.0964,47.1252,47.0676,47.0772,80883.0
2022-05-13 12:00:00,49.0,49.07,48.99,49.03,103392.0,47.0676,47.1348,47.0579,47.0964,103392.0
2022-05-13 12:05:00,49.03,49.1,49.02,49.07,92115.0,47.0964,47.1636,47.0868,47.1348,92115.0
2022-05-13 12:10:00,49.08,49.16,49.08,49.14,76866.0,47.1444,47.2212,47.1444,47.202,76866.0
2022-05-13 12:15:00,49.13,49.17,49.11,49.11,144501.0,47.1924,47.2308,47.1732,47.1732,144501.0
2022-05-13 12:20:00,49.11,49.17,49.09,49.1,88635.0,47.1732,47.2308,47.154,47.1636,88635.0
2022-05-13 12:25:00,49.11,49.12,49.05,49.11,111528.0,47.1732,47.1828,47.1156,47.1732,111528.0
2022-05-13 12:30:00,49.12,49.17,49.1,49.12,91860.0,47.1828,47.2308,47.1636,47.1828,91860.0
2022-05-13 12:35:00,49.12,49.15,49.09,49.1,97068.0,47.1828,47.2116,47.154,47.1636,97068.0
2022-05-13 12:40:00,49.1,49.12,49.01,49.02,112821.0,47.1636,47.1828,47.0772,47.0868,112821.0
2022-05-13 12:45:00,49.02,49.07,49.01,49.06,124218.0,47.0868,47.1348,47.0772,47.1252,124218.0
2022-05-13 12:50:00,49.07,49.09,49.03,49.05,142332.0,47.1348,47.154,47.0964,47.1156,142332.0
2022-05-13 12:55:00,49.06,49.15,49.06,49.15,95682.0,47.1252,47.2116,47.1252,47.2116,95682.0
2022-05-13 13:00:00,49.14,49.2,49.12,49.12,95514.0,47.202,47.2597,47.1828,47.1828,95514.0
2022-05-13 13:05:00,49.12,49.14,49.07,49.1,149079.0,47.1828,47.202,47.1348,47.1636,149079.0
2022-05-13 13:10:00,49.09,49.1,49.02,49.09,124056.0,47.154,47.1636,47.0868,47.154,124056.0
2022-05-13 13:15:00,49.1,49.11,49.06,49.11,56889.0,47.1636,47.1732,47.1252,47.1732,56889.0
2022-05-13 13:20:00,49.11,49.12,49.07,49.1,59133.0,47.1732,47.1828,47.1348,47.1636,59133.0
2022-05-13 13:25:00,49.09,49.1,49.01,49.02,58644.0,47.154,47.1636,47.0772,47.0868,58644.0
2022-05-13 13:30:00,49.03,49.07,49.01,49.07,138327.0,47.0964,47.1348,47.0772,47.1348,138327.0
2022-05-13 13:35:00,49.07,49.09,49.04,49.06,85356.0,47.1348,47.154,47.106,47.1252,85356.0
2022-05-13 13:40:00,49.06,49.1,49.04,49.06,104205.0,47.1252,47.1636,47.106,47.1252,104205.0
2022-05-13 13:45:00,49.06,49.14,49.06,49.13,63585.0,47.1252,47.202,47.1252,47.1924,63585.0
2022-05-13 13:50:00,49.13,49.17,49.11,49.11,62961.0,47.1924,47.2308,47.1732,47.1732,62961.0
2022-05-13 13:55:00,49.12,49.13,49.02,49.04,81051.0,47.1828,47.1924,47.0868,47.106,81051.0
2022-05-13 14:00:00,49.04,49.04,48.87,48.89,114648.0,47.106,47.106,46.9427,46.9619,114648.0
2022-05-13 14:05:00,48.88,48.97,48.84,48.96,83394.0,46.9523,47.0387,46.9139,47.0291,83394.0
2022-05-13 14:10:00,48.97,48.99,48.9,48.91,87774.0,47.0387,47.0579,46.9715,46.9811,87774.0
2022-05-13 14:15:00,48.91,48.97,48.89,48.97,79821.0,46.9811,47.0387,46.9619,47.0387,79821.0
2022-05-13 14:20:00,48.97,49.02,48.95,48.97,76566.0,47.0387,47.0868,47.0195,47.0387,76566.0
2022-05-13 14:25:00,48.98,49.02,48.95,49.02,57933.0,47.0483,47.0868,47.0195,47.0868,57933.0
2022-05-13 14:30:00,49.02,49.12,49.02,49.09,75567.0,47.0868,47.1828,47.0868,47.154,75567.0
2022-05-13 14:35:00,49.09,49.1,49.05,49.07,66951.0,47.154,47.1636,47.1156,47.1348,66951.0
2022-05-13 14:40:00,49.08,49.13,49.05,49.11,53928.0,47.1444,47.1924,47.1156,47.1732,53928.0
2022-05-13 14:45:00,49.11,49.12,49.04,49.05,88965.0,47.1732,47.1828,47.106,47.1156,88965.0
2022-05-13 14:50:00,49.04,49.2,49.04,49.19,75252.0,47.106,47.2597,47.106,47.2501,75252.0
2022-05-13 14:55:00,49.2,49.22,49.17,49.2,81165.0,47.2597,47.2789,47.2308,47.2597,81165.0
2022-05-13 15:00:00,49.21,49.26,49.19,49.21,91473.0,47.2693,47.3173,47.2501,47.2693,91473.0
2022-05-13 15:05:00,49.22,49.32,49.22,49.31,170649.0,47.2789,47.3749,47.2789,47.3653,170649.0
2022-05-13 15:10:00,49.3,49.35,49.3,49.33,164253.0,47.3557,47.4037,47.3557,47.3845,164253.0
2022-05-13 15:15:00,49.33,49.38,49.33,49.34,142386.0,47.3845,47.4326,47.3845,47.3941,142386.0
2022-05-13 15:20:00,49.33,49.39,49.33,49.38,91041.0,47.3845,47.4422,47.3845,47.4326,91041.0
2022-05-13 15:25:00,49.37,49.46,49.37,49.45,95340.0,47.423,47.5094,47.423,47.4998,95340.0
2022-05-13 15:30:00,49.45,49.46,49.31,49.31,201669.0,47.4998,47.5094,47.3653,47.3653,201669.0
2022-05-13 15:35:00,49.32,49.37,49.27,49.32,97326.0,47.3749,47.423,47.3269,47.3749,97326.0
2022-05-13 15:40:00,49.33,49.41,49.31,49.37,215886.0,47.3845,47.4614,47.3653,47.423,215886.0
2022-05-13 15:45:00,49.38,49.42,49.29,49.34,352674.0,47.4326,47.471,47.3461,47.3941,352674.0
2022-05-13 15:50:00,49.35,49.38,49.24,49.3,402096.0,47.4037,47.4326,47.2981,47.3557,402096.0
2022-05-13 15:55:00,49.3,49.36,49.25,49.34,733989.0,47.3557,47.4134,47.3077,47.3941,733989.0
2022-05-16 09:30:00,49.79,49.91,49.46,49.62,901209.0,47.8264,47.9417,47.5094,47.6631,901209.0
2022-05-16 09:35:00,49.64,49.68,49.41,49.49,255378.0,47.6823,47.7207,47.4614,47.5382,255378.0
2022-05-16 09:40:00,49.48,49.48,49.28,49.31,189993.0,47.5286,47.5286,47.3365,47.3653,189993.0
2022-05-16 09:45:00,49.3,49.33,49.1,49.11,208146.0,47.3557,47.3845,47.1636,47.1732,208146.0
2022-05-16 09:50:00,49.1,49.11,48.95,49.0,295179.0,47.1636,47.1732,47.0195,47.0676,295179.0
2022-05-16 09:55:00,49.0,49.07,48.9,49.03,241395.0,47.0676,47.1348,46.9715,47.0964,241395.0
2022-05-16 10:00:00,49.02,49.09,48.93,48.96,150306.0,47.0868,47.154,47.0003,47.0291,150306.0
2022-05-16 10:05:00,48.98,48.99,48.82,48.92,156069.0,47.0483,47.0579,46.8947,46.9907,156069.0
2022-05-16 10:10:00,48.93,49.03,48.92,48.96,148350.0,47.0003,47.0964,46.9907,47.0291,148350.0
2022-05-16 10:15:00,48.97,49.06,48.92,49.05,150150.0,47.0387,47.1252,46.9907,47.1156,150150.0
2022-05-16 10:20:00,49.06,49.16,49.03,49.1,234597.0,47.1252,47.2212,47.0964,47.1636,234597.0
2022-05-16 10:25:00,49.11,49.21,49.07,49.2,242799.0,47.1732,47.2693,47.1348,47.2597,242799.0
2022-05-16 10:30:00,49.2,49.33,49.2,49.3,213975.0,47.2597,47.3845,47.2597,47.3557,213975.0
2022-05-16 10:35:00,49.31,49.34,49.27,49.29,157749.0,47.3653,47.3941,47.3269,47.3461,157749.0
2022-05-16 10:40:00,49.27,49.5,49.27,49.41,321024.0,47.3269,47.5478,47.3269,47.4614,321024.0
2022-05-16 10:45:00,49.42,49.44,49.24,49.24,215448.0,47.471,47.4902,47.2981,47.2981,215448.0
2022-05-16 10:50:00,49.24,49.25,49.1,49.1,142944.0,47.2981,47.3077,47.1636,47.1636,142944.0
2022-05-16 10:55:00,49.11,49.16,49.07,49.15,186144.0,47.1732,47.2212,47.1348,47.2116,186144.0
2022-05-16 11:00:00,49.15,49.19,49.1,49.11,164946.0,47.2116,47.2501,47.1636,47.1732,164946.0
2022-05-16 11:05:00,49.11,49.22,49.07,49.22,202341.0,47.1732,47.2789,47.1348,47.2789,202341.0
2022-05-16 11:10:00,49.22,49.26,49.13,49.13,101670.0,47.2789,47.3173,47.1924,47.1924,101670.0
2022-05-16 11:15:00,49.12,49.18,49.1,49.12,125592.0,47.1828,47.2405,47.1636,47.1828,125592.0
2022-05-16 11:20:00,49.12,49.18,49.08,49.17,73332.0,47.1828,47.2405,47.1444,47.2308,73332.0
2022-05-16 11:25:00,49.17,49.27,49.16,49.18,123360.0,47.2308,47.3269,47.2212,47.2405,123360.0
2022-05-16 11:30:00,49.18,49.24,49.17,49.24,111411.0,47.2405,47.2981,47.2308,47.2981,111411.0
2022-05-16 11:35:00,49.24,49.27,49.17,49.19,105072.0,47.2981,47.3269,47.2308,47.2501,105072.0
2022-05-16 11:40:00,49.21,49.32,49.2,49.3,112812.0,47.2693,47.3749,47.2597,47.3557,112812.0
2022-05-16 11:45:00,49.29,49.32,49.25,49.26,113655.0,47.3461,47.3749,47.3077,47.3173,113655.0
2022-05-16 11:50:00,49.27,49.32,49.24,49.29,100359.0,47.3269,47.3749,47.2981,47.3461,100359.0
2022-05-16 11:55:00,49.28,49.32,49.27,49.3,68346.0,47.3365,47.3749,47.3269,47.3557,68346.0
2022-05-16 12:00:00,49.3,49.35,49.3,49.32,95082.0,47.3557,47.4037,47.3557,47.3749,95082.0
2022-05-16 12:05:00,49.3,49.32,49.25,49.28,113292.0,47.3557,47.3749,47.3077,47.3365,113292.0
2022-05-16 12:10:00,49.27,49.28,49.22,49.23,57087.0,47.3269,47.3365,47.2789,47.2885,57087.0
2022-05-16 12:15:00,49.24,49.27,49.22,49.22,61206.0,47.2981,47.3269,47.2789,47.2789,61206.0
2022-05-16 12:20:00,49.21,49.27,49.21,49.23,55776.0,47.2693,47.3269,47.2693,47.2885,55776.0
2022-05-16 12:25:00,49.24,49.25,49.21,49.25,52662.0,47.2981,47.3077,47.2693,47.3077,52662.0
2022-05-16 12:30:00,49.24,49.28,49.22,49.26,85344.0,47.2981,47.3365,47.2789,47.3173,85344.0
2022-05-16 12:35:00,49.27,49.3,49.2,49.2,108114.0,47.3269,47.3557,47.2597,47.2597,108114.0
2022-05-16 12:40:00,49.2,49.24,49.18,49.21,179025.0,47.2597,47.2981,47.2405,47.2693,179025.0
2022-05-16 12:45:00,49.21,49.3,49.18,49.28,82923.0,47.2693,47.3557,47.2405,47.3365,82923.0
2022-05-16 12:50:00,49.28,49.28,49.18,49.2,65205.0,47.3365,47.3365,47.2405,47.2597,65205.0
2022-05-16 12:55:00,49.19,49.25,49.18,49.23,80883.0,47.2501,47.3077,47.2405,47.2885,80883.0
2022-05-16 13:00:00,49.24,49.26,49.21,49.26,71586.0,47.2981,47.3173,47.2693,47.3173,71586.0
2022-05-16 13:05:00,49.26,49.29,49.24,49.26,115290.0,47.3173,47.3461,47.2981,47.3173,115290.0
2022-05-16 13:10:00,49.25,49.37,49.25,49.36,122652.0,47.3077,47.423,47.3077,47.4134,122652.0
2022-05-16 13:15:00,49.36,49.51,49.36,49.47,206271.0,47.4134,47.5574,47.4134,47.519,206271.0
2022-05-16 13:20:00,49.48,49.57,49.46,49.55,116190.0,47.5286,47.6151,47.5094,47.5959,116190.0
2022-05-16 13:25:00,49.55,49.62,49.51,49.61,132456.0,47.5959,47.6631,47.5574,47.6535,132456.0
2022-05-16 13:30:00,49.6,49.72,49.6,49.71,199980.0,47.6439,47.7592,47.6439,47.7496,199980.0
2022-05-16 13:35:00,49.71,49.72,49.56,49.56,155781.0,47.7496,47.7592,47.6055,47.6055,155781.0
2022-05-16 13:40:00,49.56,49.63,49.56,49.6,120891.0,47.6055,47.6727,47.6055,47.6439,120891.0
2022-05-16 13:45:00,49.61,49.63,49.55,49.57,102453.0,47.6535,47.6727,47.5959,47.6151,102453.0
2022-05-16 13:50:00,49.57,49.62,49.52,49.54,95613.0,47.6151,47.6631,47.567,47.5863,95613.0
2022-05-16 13:55:00,49.54,49.6,49.54,49.6,78822.0,47.5863,47.6439,47.5863,47.6439,78822.0
2022-05-16 14:00:00,49.6,49.63,49.58,49.58,114636.0,47.6439,47.6727,47.6247,47.6247,114636.0
2022-05-16 14:05:00,49.58,49.63,49.57,49.57,152679.0,47.6247,47.6727,47.6151,47.6151,152679.0
2022-05-16 14:10:00,49.57,49.58,49.51,49.53,86574.0,47.6151,47.6247,47.5574,47.5767,86574.0
2022-05-16 14:15:00,49.54,49.56,49.5,49.52,100773.0,47.5863,47.6055,47.5478,47.567,100773.0
2022-05-16 14:20:00,49.52,49.55,49.49,49.53,100953.0,47.567,47.5959,47.5382,47.5767,100953.0
2022-05-16 14:25:00,49.54,49.57,49.5,49.57,136257.0,47.5863,47.6151,47.5478,47.6151,136257.0
2022-05-16 14:30:00,49.57,49.63,49.55,49.56,150309.0,47.6151,47.6727,47.5959,47.6055,150309.0
2022-05-16 14:35:00,49.56,49.57,49.51,49.56,120915.0,47.6055,47.6151,47.5574,47.6055,120915.0
2022-05-16 14:40:00,49.56,49.58,49.51,49.51,107184.0,47.6055,47.6247,47.5574,47.5574,107184.0
2022-05-16 14:45:00,49.51,49.54,49.46,49.47,167706.0,47.5574,47.5863,47.5094,47.519,167706.0
2022-05-16 14:50:00,49.47,49.57,49.47,49.55,150540.0,47.519,47.6151,47.519,47.5959,150540.0
2022-05-16 14:55:00,49.54,49.59,49.53,49.55,148965.0,47.5863,47.6343,47.5767,47.5959,148965.0
2022-05-16 15:00:00,49.55,49.61,49.55,49.58,116922.0,47.5959,47.6535,47.5959,47.6247,116922.0
2022-05-16 15:05:00,49.6,49.66,49.57,49.58,265125.0,47.6439,47.7015,47.6151,47.6247,265125.0
2022-05-16 15:10:00,49.57,49.57,49.44,49.45,169152.0,47.6151,47.6151,47.4902,47.4998,169152.0
2022-05-16 15:15:00,49.45,49.49,49.38,49.45,177393.0,47.4998,47.5382,47.4326,47.4998,177393.0
2022-05-16 15:20:00,49.44,49.45,49.39,49.41,157884.0,47.4902,47.4998,47.4422,47.4614,157884.0
2022-05-16 15:25:00,49.42,49.47,49.41,49.42,169044.0,47.471,47.519,47.4614,47.471,169044.0
2022-05-16 15:30:00,49.42,49.44,49.38,49.39,186522.0,47.471,47.4902,47.4326,47.4422,186522.0
2022-05-16 15:35:00,49.4,49.42,49.33,49.35,229056.0,47.4518,47.471,47.3845,47.4037,229056.0
2022-05-16 15:40:00,49.35,49.36,49.3,49.31,224340.0,47.4037,47.4134,47.3557,47.3653,224340.0
2022-05-16 15:45:00,49.3,49.33,49.28,49.3,298278.0,47.3557,47.3845,47.3365,47.3557,298278.0
2022-05-16 15:50:00,49.31,49.47,49.31,49.43,539469.0,47.3653,47.519,47.3653,47.4806,539469.0
2022-05-16 15:55:00,49.42,49.44,49.31,49.42,748770.0,47.471,47.4902,47.3653,47.471,748770.0
2022-05-17 09:30:00,45.48,45.81,45.19,45.54,6040020.0,43.6864,44.0034,43.4078,43.744,6040020.0
2022-05-17 09:35:00,45.55,45.58,44.93,45.08,4193028.0,43.7536,43.7824,43.1581,43.3021,4193028.0
2022-05-17 09:40:00,45.07,45.39,44.84,45.2,3498774.0,43.2925,43.5999,43.0716,43.4174,3498774.0
2022-05-17 09:45:00,45.21,45.23,44.97,45.04,2087061.0,43.427,43.4462,43.1965,43.2637,2087061.0
2022-05-17 09:50:00,45.06,45.11,44.86,44.87,1772466.0,43.2829,43.331,43.0908,43.1004,1772466.0
2022-05-17 09:55:00,44.87,44.97,44.79,44.94,1872873.0,43.1004,43.1965,43.0236,43.1677,1872873.0
2022-05-17 10:00:00,44.93,45.21,44.85,45.12,1593855.0,43.1581,43.427,43.0812,43.3406,1593855.0
2022-05-17 10:05:00,45.13,45.32,45.1,45.16,1985031.0,43.3502,43.5327,43.3214,43.379,1985031.0
2022-05-17 10:10:00,45.17,45.32,45.16,45.24,1253319.0,43.3886,43.5327,43.379,43.4558,1253319.0
2022-05-17 10:15:00,45.24,45.25,45.04,45.13,933156.0,43.4558,43.4654,43.2637,43.3502,933156.0
2022-05-17 10:20:00,45.13,45.5,45.13,45.48,1422930.0,43.3502,43.7056,43.3502,43.6864,1422930.0
2022-05-17 10:25:00,45.48,45.49,45.25,45.29,1306248.0,43.6864,43.696,43.4654,43.5039,1306248.0
2022-05-17 10:30:00,45.3,45.4,45.07,45.21,1067058.0,43.5135,43.6095,43.2925,43.427,1067058.0
2022-05-17 10:35:00,45.21,45.3,45.1,45.21,1139817.0,43.427,43.5135,43.3214,43.427,1139817.0
2022-05-17 10:40:00,45.21,45.33,45.15,45.17,1177827.0,43.427,43.5423,43.3694,43.3886,1177827.0
2022-05-17 10:45:00,45.17,45.23,45.0,45.01,1324557.0,43.3886,43.4462,43.2253,43.2349,1324557.0
2022-05-17 10:50:00,45.01,45.09,44.92,45.08,1164363.0,43.2349,43.3118,43.1485,43.3021,1164363.0
2022-05-17 10:55:00,45.07,45.12,44.94,44.97,1356402.0,43.2925,43.3406,43.1677,43.1965,1356402.0
2022-05-17 11:00:00,44.97,45.04,44.92,44.98,1332399.0,43.1965,43.2637,43.1485,43.2061,1332399.0
2022-05-17 11:05:00,44.97,44.99,44.77,44.77,1496982.0,43.1965,43.2157,43.0044,43.0044,1496982.0
2022-05-17 11:10:00,44.78,44.82,44.69,44.74,1009779.0,43.014,43.0524,42.9275,42.9756,1009779.0
2022-05-17 11:15:00,44.74,44.76,44.69,44.69,694200.0,42.9756,42.9948,42.9275,42.9275,694200.0
2022-05-17 11:20:00,44.7,44.73,44.63,44.71,1091190.0,42.9371,42.966,42.8699,42.9467,1091190.0
2022-05-17 11:25:00,44.7,44.71,44.53,44.53,938718.0,42.9371,42.9467,42.7738,42.7738,938718.0
2022-05-17 11:30:00,44.53,44.62,44.52,44.55,626259.0,42.7738,42.8603,42.7642,42.793,626259.0
2022-05-17 11:35:00,44.55,44.64,44.51,44.63,894333.0,42.793,42.8795,42.7546,42.8699,894333.0
2022-05-17 11:40:00,44.63,44.65,44.55,44.56,575991.0,42.8699,42.8891,42.793,42.8027,575991.0
2022-05-17 11:45:00,44.57,44.72,44.53,44.58,873465.0,42.8123,42.9563,42.7738,42.8219,873465.0
2022-05-17 11:50:00,44.58,44.68,44.54,44.58,648156.0,42.8219,42.9179,42.7834,42.8219,648156.0
2022-05-17 11:55:00,44.58,44.59,44.47,44.48,732534.0,42.8219,42.8315,42.7162,42.7258,732534.0
2022-05-17 12:00:00,44.48,44.56,44.48,44.49,758025.0,42.7258,42.8027,42.7258,42.7354,758025.0
2022-05-17 12:05:00,44.49,44.5,44.4,44.43,1064607.0,42.7354,42.745,42.649,42.6778,1064607.0
2022-05-17 12:10:00,44.43,44.43,44.34,44.36,688224.0,42.6778,42.6778,42.5913,42.6105,688224.0
2022-05-17 12:15:00,44.36,44.36,44.29,44.31,956979.0,42.6105,42.6105,42.5433,42.5625,956979.0
2022-05-17 12:20:00,44.3,44.31,44.07,44.19,2125686.0,42.5529,42.5625,42.332,42.4472,2125686.0
2022-05-17 12:25:00,44.19,44.28,44.15,44.19,1455978.0,42.4472,42.5337,42.4088,42.4472,1455978.0
2022-05-17 12:30:00,44.19,44.27,44.09,44.12,1107789.0,42.4472,42.5241,42.3512,42.38,1107789.0
2022-05-17 12:35:00,44.12,44.25,44.1,44.18,792360.0,42.38,42.5049,42.3608,42.4376,792360.0
2022-05-17 12:40:00,44.18,44.18,44.09,44.09,764319.0,42.4376,42.4376,42.3512,42.3512,764319.0
2022-05-17 12:45:00,44.1,44.14,44.08,44.11,768339.0,42.3608,42.3992,42.3416,42.3704,768339.0
2022-05-17 12:50:00,44.11,44.24,44.11,44.17,1034802.0,42.3704,42.4953,42.3704,42.428,1034802.0
2022-05-17 12:55:00,44.17,44.19,44.15,44.16,533793.0,42.428,42.4472,42.4088,42.4184,533793.0
2022-05-17 13:00:00,44.16,44.18,44.11,44.17,867108.0,42.4184,42.4376,42.3704,42.428,867108.0
2022-05-17 13:05:00,44.17,44.24,44.16,44.18,729309.0,42.428,42.4953,42.4184,42.4376,729309.0
2022-05-17 13:10:00,44.18,44.3,44.16,44.26,701727.0,42.4376,42.5529,42.4184,42.5145,701727.0
2022-05-17 13:15:00,44.27,44.31,44.17,44.18,673308.0,42.5241,42.5625,42.428,42.4376,673308.0
2022-05-17 13:20:00,44.18,44.19,44.13,44.17,593112.0,42.4376,42.4472,42.3896,42.428,593112.0
2022-05-17 13:25:00,44.17,44.22,44.16,44.18,543438.0,42.428,42.4761,42.4184,42.4376,543438.0
2022-05-17 13:30:00,44.19,44.21,44.16,44.17,708294.0,42.4472,42.4665,42.4184,42.428,708294.0
2022-05-17 13:35:00,44.17,44.19,44.16,44.18,419328.0,42.428,42.4472,42.4184,42.4376,419328.0
2022-05-17 13:40:00,44.18,44.2,44.16,44.16,433908.0,42.4376,42.4569,42.4184,42.4184,433908.0
2022-05-17 13:45:00,44.16,44.16,44.03,44.06,1095750.0,42.4184,42.4184,42.2936,42.3224,1095750.0
2022-05-17 13:50:00,44.06,44.12,44.02,44.02,659706.0,42.3224,42.38,42.284,42.284,659706.0
2022-05-17 13:55:00,44.02,44.03,43.97,43.97,1100388.0,42.284,42.2936,42.2359,42.2359,1100388.0
2022-05-17 14:00:00,43.97,43.98,43.78,43.81,1465779.0,42.2359,42.2455,42.0534,42.0822,1465779.0
2022-05-17 14:05:00,43.81,43.93,43.8,43.83,717834.0,42.0822,42.1975,42.0726,42.1014,717834.0
2022-05-17 14:10:00,43.84,43.86,43.68,43.76,1278099.0,42.1111,42.1303,41.9574,42.0342,1278099.0
2022-05-17 14:15:00,43.76,43.82,43.7,43.77,815274.0,42.0342,42.0918,41.9766,42.0438,815274.0
2022-05-17 14:20:00,43.77,43.79,43.67,43.71,944019.0,42.0438,42.063,41.9478,41.9862,944019.0
2022-05-17 14:25:00,43.7,43.72,43.64,43.67,1034718.0,41.9766,41.9958,41.9189,41.9478,1034718.0
2022-05-17 14:30:00,43.67,43.74,43.55,43.56,1131996.0,41.9478,42.015,41.8325,41.8421,1131996.0
2022-05-17 14:35:00,43.55,43.61,43.55,43.59,844563.0,41.8325,41.8901,41.8325,41.8709,844563.0
2022-05-17 14:40:00,43.59,43.62,43.57,43.58,775791.0,41.8709,41.8997,41.8517,41.8613,775791.0
2022-05-17 14:45:00,43.57,43.76,43.57,43.72,1095912.0,41.8517,42.0342,41.8517,41.9958,1095912.0
2022-05-17 14:50:00,43.72,43.87,43.7,43.83,976209.0,41.9958,42.1399,41.9766,42.1014,976209.0
2022-05-17 14:55:00,43.83,43.86,43.77,43.83,842064.0,42.1014,42.1303,42.0438,42.1014,842064.0
2022-05-17 15:00:00,43.83,43.83,43.68,43.69,857541.0,42.1014,42.1014,41.9574,41.967,857541.0
2022-05-17 15:05:00,43.69,43.8,43.64,43.67,964380.0,41.967,42.0726,41.9189,41.9478,964380.0
2022-05-17 15:10:00,43.67,43.73,43.63,43.73,1070169.0,41.9478,42.0054,41.9093,42.0054,1070169.0
2022-05-17 15:15:00,43.73,43.87,43.67,43.83,998859.0,42.0054,42.1399,41.9478,42.1014,998859.0
2022-05-17 15:20:00,43.83,43.95,43.82,43.86,1309026.0,42.1014,42.2167,42.0918,42.1303,1309026.0
2022-05-17 15:25:00,43.86,43.93,43.84,43.9,759165.0,42.1303,42.1975,42.1111,42.1687,759165.0
2022-05-17 15:30:00,43.9,43.99,43.88,43.94,1740975.0,42.1687,42.2551,42.1495,42.2071,1740975.0
2022-05-17 15:35:00,43.93,43.97,43.85,43.88,1204245.0,42.1975,42.2359,42.1207,42.1495,1204245.0
2022-05-17 15:40:00,43.88,44.0,43.84,44.0,1759143.0,42.1495,42.2647,42.1111,42.2647,1759143.0
2022-05-17 15:45:00,44.0,44.01,43.83,43.87,1803117.0,42.2647,42.2743,42.1014,42.1399,1803117.0
2022-05-17 15:50:00,43.87,43.93,43.7,43.73,2680062.0,42.1399,42.1975,41.9766,42.0054,2680062.0
2022-05-17 15:55:00,43.72,43.79,43.69,43.78,3784212.0,41.9958,42.063,41.967,42.0534,3784212.0
2022-05-18 09:30:00,42.68,42.76,42.14,42.26,4973934.0,40.9968,41.0736,40.4781,40.5934,4973934.0
2022-05-18 09:35:00,42.27,42.67,42.11,42.21,2042352.0,40.603,40.9872,40.4493,40.5453,2042352.0
2022-05-18 09:40:00,42.22,42.22,42.03,42.07,1538349.0,40.5549,40.5549,40.3724,40.4109,1538349.0
2022-05-18 09:45:00,42.07,42.27,42.03,42.24,1545651.0,40.4109,40.603,40.3724,40.5742,1545651.0
2022-05-18 09:50:00,42.25,42.28,42.03,42.11,1353489.0,40.5838,40.6126,40.3724,40.4493,1353489.0
2022-05-18 09:55:00,42.1,42.26,42.02,42.1,1179588.0,40.4397,40.5934,40.3628,40.4397,1179588.0
2022-05-18 10:00:00,42.1,42.1,41.85,41.94,1606296.0,40.4397,40.4397,40.1995,40.286,1606296.0
2022-05-18 10:05:00,41.94,42.05,41.9,41.9,1390461.0,40.286,40.3916,40.2476,40.2476,1390461.0
2022-05-18 10:10:00,41.9,41.9,41.75,41.87,1649709.0,40.2476,40.2476,40.1035,40.2187,1649709.0
2022-05-18 10:15:00,41.87,41.89,41.75,41.81,986049.0,40.2187,40.238,40.1035,40.1611,986049.0
2022-05-18 10:20:00,41.81,41.86,41.75,41.8,902085.0,40.1611,40.2091,40.1035,40.1515,902085.0
2022-05-18 10:25:00,41.8,41.92,41.72,41.72,1343685.0,40.1515,40.2668,40.0747,40.0747,1343685.0
2022-05-18 10:30:00,41.72,41.74,41.63,41.65,1412784.0,40.0747,40.0939,39.9882,40.0074,1412784.0
2022-05-18 10:35:00,41.65,41.67,41.59,41.62,1154121.0,40.0074,40.0266,39.9498,39.9786,1154121.0
2022-05-18 10:40:00,41.62,41.7,41.55,41.59,1072761.0,39.9786,40.0554,39.9114,39.9498,1072761.0
2022-05-18 10:45:00,41.59,41.61,41.51,41.53,1222995.0,39.9498,39.969,39.8729,39.8922,1222995.0
2022-05-18 10:50:00,41.53,41.55,41.42,41.46,970095.0,39.8922,39.9114,39.7865,39.8249,970095.0
2022-05-18 10:55:00,41.46,41.48,41.37,41.37,1039983.0,39.8249,39.8441,39.7385,39.7385,1039983.0
2022-05-18 11:00:00,41.37,41.38,41.27,41.3,970710.0,39.7385,39.7481,39.6424,39.6712,970710.0
2022-05-18 11:05:00,41.3,41.31,41.22,41.23,1056198.0,39.6712,39.6808,39.5944,39.604,1056198.0
2022-05-18 11:10:00,41.23,41.24,41.2,41.21,637878.0,39.604,39.6136,39.5752,39.5848,637878.0
2022-05-18 11:15:00,41.21,41.3,41.09,41.13,1310178.0,39.5848,39.6712,39.4695,39.5079,1310178.0
2022-05-18 11:20:00,41.12,41.18,41.05,41.07,1099638.0,39.4983,39.556,39.4311,39.4503,1099638.0
2022-05-18 11:25:00,41.07,41.18,41.07,41.15,1149255.0,39.4503,39.556,39.4503,39.5271,1149255.0
2022-05-18 11:30:00,41.14,41.22,41.1,41.21,802317.0,39.5175,39.5944,39.4791,39.5848,802317.0
2022-05-18 11:35:00,41.22,41.27,41.11,41.12,1093563.0,39.5944,39.6424,39.4887,39.4983,1093563.0
2022-05-18 11:40:00,41.12,41.17,41.04,41.04,864228.0,39.4983,39.5463,39.4215,39.4215,864228.0
2022-05-18 11:45:00,41.04,41.05,40.87,40.89,1396599.0,39.4215,39.4311,39.2582,39.2774,1396599.0
2022-05-18 11:50:00,40.9,40.92,40.67,40.67,1118811.0,39.287,39.3062,39.0661,39.0661,1118811.0
2022-05-18 11:55:00,40.67,40.8,40.67,40.78,976245.0,39.0661,39.1909,39.0661,39.1717,976245.0
2022-05-18 12:00:00,40.78,40.79,40.6,40.62,1008177.0,39.1717,39.1813,38.9988,39.018,1008177.0
2022-05-18 12:05:00,40.62,40.68,40.54,40.58,834159.0,39.018,39.0757,38.9412,38.9796,834159.0
2022-05-18 12:10:00,40.58,40.64,40.51,40.63,899421.0,38.9796,39.0373,38.9124,39.0276,899421.0
2022-05-18 12:15:00,40.63,40.73,40.62,40.7,990171.0,39.0276,39.1237,39.018,39.0949,990171.0
2022-05-18 12:20:00,40.69,40.7,40.6,40.6,670317.0,39.0853,39.0949,38.9988,38.9988,670317.0
2022-05-18 12:25:00,40.61,40.88,40.6,40.87,1034979.0,39.0084,39.2678,38.9988,39.2582,1034979.0
2022-05-18 12:30:00,40.88,40.96,40.79,40.95,992646.0,39.2678,39.3446,39.1813,39.335,992646.0
2022-05-18 12:35:00,40.95,41.07,40.95,41.07,962931.0,39.335,39.4503,39.335,39.4503,962931.0
2022-05-18 12:40:00,41.06,41.08,41.03,41.06,874803.0,39.4407,39.4599,39.4119,39.4407,874803.0
2022-05-18 12:45:00,41.05,41.14,41.05,41.09,631629.0,39.4311,39.5175,39.4311,39.4695,631629.0
2022-05-18 12:50:00,41.09,41.12,41.05,41.1,659820.0,39.4695,39.4983,39.4311,39.4791,659820.0
2022-05-18 12:55:00,41.1,41.18,41.09,41.17,738024.0,39.4791,39.556,39.4695,39.5463,738024.0
2022-05-18 13:00:00,41.17,41.18,41.0,41.02,755289.0,39.5463,39.556,39.3831,39.4023,755289.0
2022-05-18 13:05:00,41.01,41.01,40.83,40.86,607743.0,39.3927,39.3927,39.2198,39.2486,607743.0
2022-05-18 13:10:00,40.86,40.97,40.85,40.91,560301.0,39.2486,39.3542,39.239,39.2966,560301.0
2022-05-18 13:15:00,40.9,40.95,40.77,40.79,528861.0,39.287,39.335,39.1621,39.1813,528861.0
2022-05-18 13:20:00,40.79,40.88,40.78,40.87,452874.0,39.1813,39.2678,39.1717,39.2582,452874.0
2022-05-18 13:25:00,40.88,41.04,40.87,41.02,826242.0,39.2678,39.4215,39.2582,39.4023,826242.0
2022-05-18 13:30:00,41.02,41.08,40.95,41.08,453036.0,39.4023,39.4599,39.335,39.4599,453036.0
2022-05-18 13:35:00,41.08,41.2,41.07,41.19,459639.0,39.4599,39.5752,39.4503,39.5656,459639.0
2022-05-18 13:40:00,41.2,41.21,41.05,41.13,623190.0,39.5752,39.5848,39.4311,39.5079,623190.0
2022-05-18 13:45:00,41.13,41.14,40.9,40.9,657594.0,39.5079,39.5175,39.287,39.287,657594.0
2022-05-18 13:50:00,40.9,40.94,40.87,40.88,379821.0,39.287,39.3254,39.2582,39.2678,379821.0
2022-05-18 13:55:00,40.89,40.95,40.85,40.94,639009.0,39.2774,39.335,39.239,39.3254,639009.0
2022-05-18 14:00:00,40.94,40.94,40.86,40.89,386466.0,39.3254,39.3254,39.2486,39.2774,386466.0
2022-05-18 14:05:00,40.89,40.98,40.87,40.95,452673.0,39.2774,39.3638,39.2582,39.335,452673.0
2022-05-18 14:10:00,40.96,40.98,40.87,40.9,460557.0,39.3446,39.3638,39.2582,39.287,460557.0
2022-05-18 14:15:00,40.9,41.03,40.87,41.0,457614.0,39.287,39.4119,39.2582,39.3831,457614.0
2022-05-18 14:20:00,41.0,41.07,40.99,41.01,364002.0,39.3831,39.4503,39.3734,39.3927,364002.0
2022-05-18 14:25:00,41.01,41.07,40.97,41.03,425217.0,39.3927,39.4503,39.3542,39.4119,425217.0
2022-05-18 14:30:00,41.03,41.08,40.82,40.82,1072473.0,39.4119,39.4599,39.2102,39.2102,1072473.0
2022-05-18 14:35:00,40.82,40.83,40.71,40.71,482067.0,39.2102,39.2198,39.1045,39.1045,482067.0
2022-05-18 14:40:00,40.71,40.77,40.68,40.74,581475.0,39.1045,39.1621,39.0757,39.1333,581475.0
2022-05-18 14:45:00,40.74,40.74,40.59,40.72,1076409.0,39.1333,39.1333,38.9892,39.1141,1076409.0
2022-05-18 14:50:00,40.72,40.77,40.63,40.66,596640.0,39.1141,39.1621,39.0276,39.0565,596640.0
2022-05-18 14:55:00,40.66,40.68,40.59,40.61,592944.0,39.0565,39.0757,38.9892,39.0084,592944.0
2022-05-18 15:00:00,40.61,40.65,40.58,40.61,799683.0,39.0084,39.0469,38.9796,39.0084,799683.0
2022-05-18 15:05:00,40.62,40.68,40.6,40.61,671607.0,39.018,39.0757,38.9988,39.0084,671607.0
2022-05-18 15:10:00,40.61,40.67,40.6,40.64,633369.0,39.0084,39.0661,38.9988,39.0373,633369.0
2022-05-18 15:15:00,40.65,40.78,40.65,40.75,1001298.0,39.0469,39.1717,39.0469,39.1429,1001298.0
2022-05-18 15:20:00,40.75,40.76,40.61,40.61,1124595.0,39.1429,39.1525,39.0084,39.0084,1124595.0
2022-05-18 15:25:00,40.61,40.61,40.51,40.53,756153.0,39.0084,39.0084,38.9124,38.9316,756153.0
2022-05-18 15:30:00,40.53,40.59,40.52,40.55,983595.0,38.9316,38.9892,38.922,38.9508,983595.0
2022-05-18 15:35:00,40.55,40.74,40.51,40.74,1466502.0,38.9508,39.1333,38.9124,39.1333,1466502.0
2022-05-18 15:40:00,40.73,40.78,40.67,40.73,1113072.0,39.1237,39.1717,39.0661,39.1237,1113072.0
2022-05-18 15:45:00,40.72,40.77,40.68,40.74,1239351.0,39.1141,39.1621,39.0757,39.1333,1239351.0
2022-05-18 15:50:00,40.74,40.81,40.67,40.67,1710495.0,39.1333,39.2005,39.0661,39.0661,1710495.0
2022-05-18 15:55:00,40.67,40.83,40.67,40.81,2820879.0,39.0661,39.2198,39.0661,39.2005,2820879.0
2022-05-19 09:30:00,40.29,40.58,40.18,40.42,3397650.0,38.7011,38.9796,38.5954,38.8259,3397650.0
2022-05-19 09:35:00,40.42,40.6,40.03,40.16,2885277.0,38.8259,38.9988,38.4513,38.5762,2885277.0
2022-05-19 09:40:00,40.15,40.38,40.06,40.18,1493355.0,38.5666,38.7875,38.4801,38.5954,1493355.0
2022-05-19 09:45:00,40.17,40.21,39.93,40.06,1337730.0,38.5858,38.6242,38.3553,38.4801,1337730.0
2022-05-19 09:50:00,40.06,40.2,39.97,40.2,1267002.0,38.4801,38.6146,38.3937,38.6146,1267002.0
2022-05-19 09:55:00,40.2,40.28,40.04,40.13,847857.0,38.6146,38.6914,38.4609,38.5474,847857.0
2022-05-19 10:00:00,40.11,40.45,40.09,40.37,1345098.0,38.5282,38.8547,38.5089,38.7779,1345098.0
2022-05-19 10:05:00,40.34,40.51,40.25,40.47,1265436.0,38.7491,38.9124,38.6626,38.874,1265436.0
2022-05-19 10:10:00,40.47,40.55,40.19,40.26,887382.0,38.874,38.9508,38.605,38.6722,887382.0
2022-05-19 10:15:00,40.26,40.29,40.14,40.17,716373.0,38.6722,38.7011,38.557,38.5858,716373.0
2022-05-19 10:20:00,40.17,40.25,40.01,40.02,864414.0,38.5858,38.6626,38.4321,38.4417,864414.0
2022-05-19 10:25:00,40.02,40.05,39.77,39.89,1674918.0,38.4417,38.4705,38.2016,38.3168,1674918.0
2022-05-19 10:30:00,39.88,39.91,39.64,39.7,1079604.0,38.3072,38.336,38.0767,38.1343,1079604.0
2022-05-19 10:35:00,39.71,39.82,39.68,39.7,714606.0,38.1439,38.2496,38.1151,38.1343,714606.0
2022-05-19 10:40:00,39.7,39.71,39.55,39.57,1078491.0,38.1343,38.1439,37.9902,38.0094,1078491.0
2022-05-19 10:45:00,39.57,39.8,39.54,39.76,1204155.0,38.0094,38.2304,37.9806,38.192,1204155.0
2022-05-19 10:50:00,39.76,39.76,39.54,39.57,916584.0,38.192,38.192,37.9806,38.0094,916584.0
2022-05-19 10:55:00,39.57,39.77,39.53,39.74,799971.0,38.0094,38.2016,37.971,38.1727,799971.0
2022-05-19 11:00:00,39.75,39.88,39.74,39.8,840468.0,38.1824,38.3072,38.1727,38.2304,840468.0
2022-05-19 11:05:00,39.8,39.83,39.69,39.8,556677.0,38.2304,38.2592,38.1247,38.2304,556677.0
2022-05-19 11:10:00,39.81,39.92,39.78,39.82,605862.0,38.24,38.3456,38.2112,38.2496,605862.0
2022-05-19 11:15:00,39.82,39.95,39.8,39.93,606351.0,38.2496,38.3745,38.2304,38.3553,606351.0
2022-05-19 11:20:00,39.92,40.08,39.9,40.08,743514.0,38.3456,38.4993,38.3264,38.4993,743514.0
2022-05-19 11:25:00,40.08,40.08,39.99,40.06,594867.0,38.4993,38.4993,38.4129,38.4801,594867.0
2022-05-19 11:30:00,40.06,40.24,40.02,40.22,713646.0,38.4801,38.653,38.4417,38.6338,713646.0
2022-05-19 11:35:00,40.23,40.25,40.17,40.21,558051.0,38.6434,38.6626,38.5858,38.6242,558051.0
2022-05-19 11:40:00,40.21,40.26,40.11,40.11,566259.0,38.6242,38.6722,38.5282,38.5282,566259.0
2022-05-19 11:45:00,40.12,40.14,40.06,40.09,578865.0,38.5378,38.557,38.4801,38.5089,578865.0
2022-05-19 11:50:00,40.09,40.17,40.01,40.02,459279.0,38.5089,38.5858,38.4321,38.4417,459279.0
2022-05-19 11:55:00,40.03,40.03,39.84,39.92,709908.0,38.4513,38.4513,38.2688,38.3456,709908.0
2022-05-19 12:00:00,39.92,39.94,39.85,39.88,268044.0,38.3456,38.3649,38.2784,38.3072,268044.0
2022-05-19 12:05:00,39.88,40.0,39.82,39.93,425856.0,38.3072,38.4225,38.2496,38.3553,425856.0
2022-05-19 12:10:00,39.93,40.04,39.93,39.98,322482.0,38.3553,38.4609,38.3553,38.4033,322482.0
2022-05-19 12:15:00,39.98,40.09,39.98,40.02,431079.0,38.4033,38.5089,38.4033,38.4417,431079.0
2022-05-19 12:20:00,40.02,40.02,39.9,39.93,370104.0,38.4417,38.4417,38.3264,38.3553,370104.0
2022-05-19 12:25:00,39.94,39.94,39.87,39.9,186858.0,38.3649,38.3649,38.2976,38.3264,186858.0
2022-05-19 12:30:00,39.89,39.89,39.77,39.78,401841.0,38.3168,38.3168,38.2016,38.2112,401841.0
2022-05-19 12:35:00,39.78,39.88,39.75,39.79,636117.0,38.2112,38.3072,38.1824,38.2208,636117.0
2022-05-19 12:40:00,39.79,39.8,39.69,39.7,455895.0,38.2208,38.2304,38.1247,38.1343,455895.0
2022-05-19 12:45:00,39.7,39.7,39.59,39.61,601371.0,38.1343,38.1343,38.0287,38.0479,601371.0
2022-05-19 12:50:00,39.6,39.66,39.57,39.58,353160.0,38.0383,38.0959,38.0094,38.0191,353160.0
2022-05-19 12:55:00,39.58,39.72,39.57,39.6,640086.0,38.0191,38.1535,38.0094,38.0383,640086.0
2022-05-19 13:00:00,39.6,39.74,39.6,39.7,446829.0,38.0383,38.1727,38.0383,38.1343,446829.0
2022-05-19 13:05:00,39.69,39.75,39.62,39.67,285018.0,38.1247,38.1824,38.0575,38.1055,285018.0
2022-05-19 13:10:00,39.68,39.69,39.58,39.6,306798.0,38.1151,38.1247,38.0191,38.0383,306798.0
2022-05-19 13:15:00,39.6,39.67,39.57,39.66,250914.0,38.0383,38.1055,38.0094,38.0959,250914.0
2022-05-19 13:20:00,39.66,39.69,39.63,39.68,342102.0,38.0959,38.1247,38.0671,38.1151,342102.0
2022-05-19 13:25:00,39.68,39.75,39.67,39.69,310311.0,38.1151,38.1824,38.1055,38.1247,310311.0
2022-05-19 13:30:00,39.7,39.74,39.68,39.69,425547.0,38.1343,38.1727,38.1151,38.1247,425547.0
2022-05-19 13:35:00,39.69,39.83,39.68,39.82,357390.0,38.1247,38.2592,38.1151,38.2496,357390.0
2022-05-19 13:40:00,39.82,39.88,39.77,39.86,395166.0,38.2496,38.3072,38.2016,38.288,395166.0
2022-05-19 13:45:00,39.86,39.88,39.73,39.76,321630.0,38.288,38.3072,38.1631,38.192,321630.0
2022-05-19 13:50:00,39.76,39.91,39.76,39.89,297963.0,38.192,38.336,38.192,38.3168,297963.0
2022-05-19 13:55:00,39.89,40.0,39.89,39.94,519078.0,38.3168,38.4225,38.3168,38.3649,519078.0
2022-05-19 14:00:00,39.94,39.95,39.86,39.91,399162.0,38.3649,38.3745,38.288,38.336,399162.0
2022-05-19 14:05:00,39.91,40.05,39.9,39.99,464298.0,38.336,38.4705,38.3264,38.4129,464298.0
2022-05-19 14:10:00,40.0,40.03,39.9,39.93,270864.0,38.4225,38.4513,38.3264,38.3553,270864.0
2022-05-19 14:15:00,39.93,39.98,39.86,39.87,360426.0,38.3553,38.4033,38.288,38.2976,360426.0
2022-05-19 14:20:00,39.87,39.89,39.78,39.81,369021.0,38.2976,38.3168,38.2112,38.24,369021.0
2022-05-19 14:25:00,39.81,39.82,39.71,39.76,442416.0,38.24,38.2496,38.1439,38.192,442416.0
2022-05-19 14:30:00,39.77,39.85,39.73,39.83,389127.0,38.2016,38.2784,38.1631,38.2592,389127.0
2022-05-19 14:35:00,39.83,39.91,39.78,39.9,421137.0,38.2592,38.336,38.2112,38.3264,421137.0
2022-05-19 14:40:00,39.89,39.93,39.85,39.92,467841.0,38.3168,38.3553,38.2784,38.3456,467841.0
2022-05-19 14:45:00,39.93,39.98,39.91,39.96,282543.0,38.3553,38.4033,38.336,38.3841,282543.0
2022-05-19 14:50:00,39.96,40.02,39.95,39.99,706986.0,38.3841,38.4417,38.3745,38.4129,706986.0
2022-05-19 14:55:00,39.99,39.99,39.86,39.97,533241.0,38.4129,38.4129,38.288,38.3937,533241.0
2022-05-19 15:00:00,39.96,40.09,39.93,40.07,745869.0,38.3841,38.5089,38.3553,38.4897,745869.0
2022-05-19 15:05:00,40.07,40.09,39.96,39.98,624684.0,38.4897,38.5089,38.3841,38.4033,624684.0
2022-05-19 15:10:00,39.97,40.01,39.9,39.92,492141.0,38.3937,38.4321,38.3264,38.3456,492141.0
2022-05-19 15:15:00,39.92,39.94,39.82,39.85,621219.0,38.3456,38.3649,38.2496,38.2784,621219.0
2022-05-19 15:20:00,39.85,39.86,39.75,39.76,374613.0,38.2784,38.288,38.1824,38.192,374613.0
2022-05-19 15:25:00,39.76,39.85,39.74,39.75,452166.0,38.192,38.2784,38.1727,38.1824,452166.0
2022-05-19 15:30:00,39.75,39.8,39.73,39.74,581187.0,38.1824,38.2304,38.1631,38.1727,581187.0
2022-05-19 15:35:00,39.75,39.78,39.68,39.7,669438.0,38.1824,38.2112,38.1151,38.1343,669438.0
2022-05-19 15:40:00,39.71,39.8,39.67,39.79,554076.0,38.1439,38.2304,38.1055,38.2208,554076.0
2022-05-19 15:45:00,39.79,39.83,39.72,39.76,682734.0,38.2208,38.2592,38.1535,38.192,682734.0
2022-05-19 15:50:00,39.77,39.78,39.68,39.75,1002777.0,38.2016,38.2112,38.1151,38.1824,1002777.0
2022-05-19 15:55:00,39.74,39.8,39.68,39.69,1869528.0,38.1727,38.2304,38.1151,38.1247,1869528.0
2022-05-20 09:30:00,39.88,40.02,39.55,39.68,2758692.0,38.3072,38.4417,37.9902,38.1151,2758692.0
2022-05-20 09:35:00,39.68,40.0,39.65,39.87,1134792.0,38.1151,38.4225,38.0863,38.2976,1134792.0
2022-05-20 09:40:00,39.88,40.08,39.78,39.96,1163931.0,38.3072,38.4993,38.2112,38.3841,1163931.0
2022-05-20 09:45:00,39.94,40.02,39.73,39.88,695346.0,38.3649,38.4417,38.1631,38.3072,695346.0
2022-05-20 09:50:00,39.9,40.06,39.81,40.05,585915.0,38.3264,38.4801,38.24,38.4705,585915.0
2022-05-20 09:55:00,40.06,40.28,40.03,40.07,1198980.0,38.4801,38.6914,38.4513,38.4897,1198980.0
2022-05-20 10:00:00,40.07,40.11,39.94,39.97,627417.0,38.4897,38.5282,38.3649,38.3937,627417.0
2022-05-20 10:05:00,39.96,39.97,39.69,39.72,772830.0,38.3841,38.3937,38.1247,38.1535,772830.0
2022-05-20 10:10:00,39.72,39.74,39.56,39.56,717339.0,38.1535,38.1727,37.9998,37.9998,717339.0
2022-05-20 10:15:00,39.57,39.66,39.45,39.54,868926.0,38.0094,38.0959,37.8942,37.9806,868926.0
2022-05-20 10:20:00,39.55,39.6,39.44,39.58,555657.0,37.9902,38.0383,37.8846,38.0191,555657.0
2022-05-20 10:25:00,39.58,39.63,39.52,39.59,421893.0,38.0191,38.0671,37.9614,38.0287,421893.0
2022-05-20 10:30:00,39.59,39.7,39.57,39.61,448143.0,38.0287,38.1343,38.0094,38.0479,448143.0
2022-05-20 10:35:00,39.61,39.67,39.51,39.59,444330.0,38.0479,38.1055,37.9518,38.0287,444330.0
2022-05-20 10:40:00,39.59,39.7,39.58,39.65,274851.0,38.0287,38.1343,38.0191,38.0863,274851.0
2022-05-20 10:45:00,39.66,39.69,39.54,39.56,338814.0,38.0959,38.1247,37.9806,37.9998,338814.0
2022-05-20 10:50:00,39.56,39.62,39.49,39.52,301854.0,37.9998,38.0575,37.9326,37.9614,301854.0
2022-05-20 10:55:00,39.52,39.59,39.47,39.47,305742.0,37.9614,38.0287,37.9134,37.9134,305742.0
2022-05-20 11:00:00,39.47,39.58,39.46,39.56,402804.0,37.9134,38.0191,37.9038,37.9998,402804.0
2022-05-20 11:05:00,39.55,39.59,39.51,39.53,334173.0,37.9902,38.0287,37.9518,37.971,334173.0
2022-05-20 11:10:00,39.52,39.61,39.49,39.6,423126.0,37.9614,38.0479,37.9326,38.0383,423126.0
2022-05-20 11:15:00,39.6,39.65,39.57,39.6,405258.0,38.0383,38.0863,38.0094,38.0383,405258.0
2022-05-20 11:20:00,39.61,39.7,39.59,39.69,400518.0,38.0479,38.1343,38.0287,38.1247,400518.0
2022-05-20 11:25:00,39.69,39.76,39.67,39.72,562878.0,38.1247,38.192,38.1055,38.1535,562878.0
2022-05-20 11:30:00,39.71,39.77,39.69,39.72,387693.0,38.1439,38.2016,38.1247,38.1535,387693.0
2022-05-20 11:35:00,39.73,39.73,39.59,39.63,475305.0,38.1631,38.1631,38.0287,38.0671,475305.0
2022-05-20 11:40:00,39.63,39.68,39.59,39.59,296124.0,38.0671,38.1151,38.0287,38.0287,296124.0
2022-05-20 11:45:00,39.59,39.7,39.59,39.67,184488.0,38.0287,38.1343,38.0287,38.1055,184488.0
2022-05-20 11:50:00,39.68,39.7,39.63,39.64,220131.0,38.1151,38.1343,38.0671,38.0767,220131.0
2022-05-20 11:55:00,39.64,39.71,39.64,39.66,250521.0,38.0767,38.1439,38.0767,38.0959,250521.0
2022-05-20 12:00:00,39.66,39.68,39.59,39.6,326061.0,38.0959,38.1151,38.0287,38.0383,326061.0
2022-05-20 12:05:00,39.6,39.67,39.4,39.41,579924.0,38.0383,38.1055,37.8462,37.8558,579924.0
2022-05-20 12:10:00,39.41,39.47,39.37,39.41,460332.0,37.8558,37.9134,37.8173,37.8558,460332.0
2022-05-20 12:15:00,39.4,39.45,39.35,39.37,302610.0,37.8462,37.8942,37.7981,37.8173,302610.0
2022-05-20 12:20:00,39.37,39.37,39.27,39.36,774549.0,37.8173,37.8173,37.7213,37.8077,774549.0
2022-05-20 12:25:00,39.36,39.43,39.34,39.42,412209.0,37.8077,37.875,37.7885,37.8654,412209.0
2022-05-20 12:30:00,39.43,39.51,39.39,39.39,557847.0,37.875,37.9518,37.8365,37.8365,557847.0
2022-05-20 12:35:00,39.39,39.44,39.31,39.33,273954.0,37.8365,37.8846,37.7597,37.7789,273954.0
2022-05-20 12:40:00,39.34,39.38,39.32,39.33,218715.0,37.7885,37.8269,37.7693,37.7789,218715.0
2022-05-20 12:45:00,39.32,39.36,39.24,39.36,374916.0,37.7693,37.8077,37.6925,37.8077,374916.0
2022-05-20 12:50:00,39.36,39.4,39.32,39.36,357423.0,37.8077,37.8462,37.7693,37.8077,357423.0
2022-05-20 12:55:00,39.36,39.43,39.33,39.36,282168.0,37.8077,37.875,37.7789,37.8077,282168.0
2022-05-20 13:00:00,39.36,39.37,39.27,39.32,251286.0,37.8077,37.8173,37.7213,37.7693,251286.0
2022-05-20 13:05:00,39.32,39.38,39.25,39.26,251682.0,37.7693,37.8269,37.7021,37.7117,251682.0
2022-05-20 13:10:00,39.27,39.29,39.14,39.2,475155.0,37.7213,37.7405,37.5964,37.654,475155.0
2022-05-20 13:15:00,39.21,39.22,39.09,39.11,362103.0,37.6636,37.6733,37.5484,37.5676,362103.0
2022-05-20 13:20:00,39.11,39.21,39.1,39.13,210615.0,37.5676,37.6636,37.558,37.5868,210615.0
2022-05-20 13:25:00,39.14,39.2,39.13,39.16,297192.0,37.5964,37.654,37.5868,37.6156,297192.0
2022-05-20 13:30:00,39.15,39.35,39.14,39.34,314646.0,37.606,37.7981,37.5964,37.7885,314646.0
2022-05-20 13:35:00,39.35,39.38,39.28,39.35,271902.0,37.7981,37.8269,37.7309,37.7981,271902.0
2022-05-20 13:40:00,39.34,39.46,39.31,39.43,256161.0,37.7885,37.9038,37.7597,37.875,256161.0
2022-05-20 13:45:00,39.42,39.49,39.41,39.42,294114.0,37.8654,37.9326,37.8558,37.8654,294114.0
2022-05-20 13:50:00,39.42,39.51,39.36,39.47,270822.0,37.8654,37.9518,37.8077,37.9134,270822.0
2022-05-20 13:55:00,39.48,39.54,39.38,39.38,379902.0,37.923,37.9806,37.8269,37.8269,379902.0
2022-05-20 14:00:00,39.38,39.44,39.36,39.41,156006.0,37.8269,37.8846,37.8077,37.8558,156006.0
2022-05-20 14:05:00,39.41,39.43,39.35,39.42,165918.0,37.8558,37.875,37.7981,37.8654,165918.0
2022-05-20 14:10:00,39.43,39.45,39.38,39.38,191079.0,37.875,37.8942,37.8269,37.8269,191079.0
2022-05-20 14:15:00,39.38,39.41,39.31,39.37,179106.0,37.8269,37.8558,37.7597,37.8173,179106.0
2022-05-20 14:20:00,39.37,39.39,39.28,39.34,303171.0,37.8173,37.8365,37.7309,37.7885,303171.0
2022-05-20 14:25:00,39.33,39.38,39.31,39.36,182733.0,37.7789,37.8269,37.7597,37.8077,182733.0
2022-05-20 14:30:00,39.35,39.38,39.27,39.29,229656.0,37.7981,37.8269,37.7213,37.7405,229656.0
2022-05-20 14:35:00,39.28,39.37,39.28,39.34,214767.0,37.7309,37.8173,37.7309,37.7885,214767.0
2022-05-20 14:40:00,39.33,39.46,39.33,39.46,246267.0,37.7789,37.9038,37.7789,37.9038,246267.0
2022-05-20 14:45:00,39.46,39.49,39.41,39.49,191142.0,37.9038,37.9326,37.8558,37.9326,191142.0
2022-05-20 14:50:00,39.49,39.55,39.47,39.49,245553.0,37.9326,37.9902,37.9134,37.9326,245553.0
2022-05-20 14:55:00,39.5,39.52,39.43,39.43,481647.0,37.9422,37.9614,37.875,37.875,481647.0
2022-05-20 15:00:00,39.43,39.5,39.39,39.42,280803.0,37.875,37.9422,37.8365,37.8654,280803.0
2022-05-20 15:05:00,39.42,39.46,39.37,39.38,288651.0,37.8654,37.9038,37.8173,37.8269,288651.0
2022-05-20 15:10:00,39.38,39.41,39.36,39.39,254439.0,37.8269,37.8558,37.8077,37.8365,254439.0
2022-05-20 15:15:00,39.4,39.43,39.36,39.41,225741.0,37.8462,37.875,37.8077,37.8558,225741.0
2022-05-20 15:20:00,39.41,39.51,39.41,39.48,291711.0,37.8558,37.9518,37.8558,37.923,291711.0
2022-05-20 15:25:00,39.48,39.6,39.45,39.59,343734.0,37.923,38.0383,37.8942,38.0287,343734.0
2022-05-20 15:30:00,39.59,39.68,39.52,39.66,435192.0,38.0287,38.1151,37.9614,38.0959,435192.0
2022-05-20 15:35:00,39.65,39.76,39.62,39.69,534945.0,38.0863,38.192,38.0575,38.1247,534945.0
2022-05-20 15:40:00,39.69,39.78,39.65,39.66,498441.0,38.1247,38.2112,38.0863,38.0959,498441.0
2022-05-20 15:45:00,39.66,39.72,39.6,39.7,633573.0,38.0959,38.1535,38.0383,38.1343,633573.0
2022-05-20 15:50:00,39.7,39.76,39.6,39.65,753885.0,38.1343,38.192,38.0383,38.0863,753885.0
2022-05-20 15:55:00,39.65,39.71,39.62,39.69,1645593.0,38.0863,38.1439,38.0575,38.1247,1645593.0
2022-05-23 09:30:00,39.97,40.26,39.95,40.19,1909890.0,38.3937,38.6722,38.3745,38.605,1909890.0
2022-05-23 09:35:00,40.19,40.26,39.96,40.04,806706.0,38.605,38.6722,38.3841,38.4609,806706.0
2022-05-23 09:40:00,40.04,40.13,39.98,40.12,477039.0,38.4609,38.5474,38.4033,38.5378,477039.0
2022-05-23 09:45:00,40.12,40.3,40.02,40.17,754788.0,38.5378,38.7107,38.4417,38.5858,754788.0
2022-05-23 09:50:00,40.15,40.27,40.13,40.15,454359.0,38.5666,38.6818,38.5474,38.5666,454359.0
2022-05-23 09:55:00,40.15,40.36,40.15,40.35,718080.0,38.5666,38.7683,38.5666,38.7587,718080.0
2022-05-23 10:00:00,40.35,40.36,40.12,40.18,541647.0,38.7587,38.7683,38.5378,38.5954,541647.0
2022-05-23 10:05:00,40.19,40.21,40.07,40.13,395544.0,38.605,38.6242,38.4897,38.5474,395544.0
2022-05-23 10:10:00,40.12,40.27,40.11,40.24,271536.0,38.5378,38.6818,38.5282,38.653,271536.0
2022-05-23 10:15:00,40.25,40.33,40.17,40.32,285771.0,38.6626,38.7395,38.5858,38.7299,285771.0
2022-05-23 10:20:00,40.33,40.4,40.28,40.35,372972.0,38.7395,38.8067,38.6914,38.7587,372972.0
2022-05-23 10:25:00,40.36,40.45,40.34,40.43,354759.0,38.7683,38.8547,38.7491,38.8355,354759.0
2022-05-23 10:30:00,40.44,40.51,40.41,40.47,357600.0,38.8451,38.9124,38.8163,38.874,357600.0
2022-05-23 10:35:00,40.47,40.64,40.47,40.62,477015.0,38.874,39.0373,38.874,39.018,477015.0
2022-05-23 10:40:00,40.63,40.69,40.62,40.66,473412.0,39.0276,39.0853,39.018,39.0565,473412.0
2022-05-23 10:45:00,40.65,40.66,40.56,40.62,440937.0,39.0469,39.0565,38.9604,39.018,440937.0
2022-05-23 10:50:00,40.62,40.62,40.44,40.52,840786.0,39.018,39.018,38.8451,38.922,840786.0
2022-05-23 10:55:00,40.52,40.59,40.41,40.47,263322.0,38.922,38.9892,38.8163,38.874,263322.0
2022-05-23 11:00:00,40.47,40.51,40.43,40.49,218472.0,38.874,38.9124,38.8355,38.8932,218472.0
2022-05-23 11:05:00,40.5,40.64,40.48,40.61,270117.0,38.9028,39.0373,38.8836,39.0084,270117.0
2022-05-23 11:10:00,40.61,40.65,40.56,40.61,342018.0,39.0084,39.0469,38.9604,39.0084,342018.0
2022-05-23 11:15:00,40.6,40.63,40.56,40.61,228141.0,38.9988,39.0276,38.9604,39.0084,228141.0
2022-05-23 11:20:00,40.6,40.69,40.55,40.69,521148.0,38.9988,39.0853,38.9508,39.0853,521148.0
2022-05-23 11:25:00,40.68,40.78,40.64,40.78,364485.0,39.0757,39.1717,39.0373,39.1717,364485.0
2022-05-23 11:30:00,40.78,40.88,40.76,40.85,389088.0,39.1717,39.2678,39.1525,39.239,389088.0
2022-05-23 11:35:00,40.86,40.92,40.82,40.88,309936.0,39.2486,39.3062,39.2102,39.2678,309936.0
2022-05-23 11:40:00,40.89,40.93,40.85,40.89,331998.0,39.2774,39.3158,39.239,39.2774,331998.0
2022-05-23 11:45:00,40.88,40.93,40.84,40.92,330630.0,39.2678,39.3158,39.2294,39.3062,330630.0
2022-05-23 11:50:00,40.92,40.95,40.87,40.93,458022.0,39.3062,39.335,39.2582,39.3158,458022.0
2022-05-23 11:55:00,40.93,40.97,40.9,40.94,283206.0,39.3158,39.3542,39.287,39.3254,283206.0
2022-05-23 12:00:00,40.95,41.08,40.94,41.06,431898.0,39.335,39.4599,39.3254,39.4407,431898.0
2022-05-23 12:05:00,41.06,41.13,41.04,41.08,526383.0,39.4407,39.5079,39.4215,39.4599,526383.0
2022-05-23 12:10:00,41.07,41.14,41.06,41.13,442254.0,39.4503,39.5175,39.4407,39.5079,442254.0
2022-05-23 12:15:00,41.13,41.14,41.0,41.11,548751.0,39.5079,39.5175,39.3831,39.4887,548751.0
2022-05-23 12:20:00,41.1,41.15,41.06,41.14,269880.0,39.4791,39.5271,39.4407,39.5175,269880.0
2022-05-23 12:25:00,41.14,41.16,41.09,41.13,259422.0,39.5175,39.5367,39.4695,39.5079,259422.0
2022-05-23 12:30:00,41.13,41.21,41.07,41.2,391002.0,39.5079,39.5848,39.4503,39.5752,391002.0
2022-05-23 12:35:00,41.21,41.26,41.14,41.18,293601.0,39.5848,39.6328,39.5175,39.556,293601.0
2022-05-23 12:40:00,41.19,41.22,41.17,41.22,270558.0,39.5656,39.5944,39.5463,39.5944,270558.0
2022-05-23 12:45:00,41.22,41.23,41.06,41.08,402732.0,39.5944,39.604,39.4407,39.4599,402732.0
2022-05-23 12:50:00,41.07,41.1,41.03,41.08,618168.0,39.4503,39.4791,39.4119,39.4599,618168.0
2022-05-23 12:55:00,41.08,41.08,40.98,41.08,355620.0,39.4599,39.4599,39.3638,39.4599,355620.0
2022-05-23 13:00:00,41.08,41.09,41.01,41.07,243003.0,39.4599,39.4695,39.3927,39.4503,243003.0
2022-05-23 13:05:00,41.08,41.08,40.97,41.02,279276.0,39.4599,39.4599,39.3542,39.4023,279276.0
2022-05-23 13:10:00,41.02,41.02,40.94,40.97,252456.0,39.4023,39.4023,39.3254,39.3542,252456.0
2022-05-23 13:15:00,40.96,40.97,40.91,40.94,215097.0,39.3446,39.3542,39.2966,39.3254,215097.0
2022-05-23 13:20:00,40.93,40.94,40.86,40.91,161478.0,39.3158,39.3254,39.2486,39.2966,161478.0
2022-05-23 13:25:00,40.91,40.95,40.89,40.94,257490.0,39.2966,39.335,39.2774,39.3254,257490.0
2022-05-23 13:30:00,40.93,40.97,40.91,40.93,155022.0,39.3158,39.3542,39.2966,39.3158,155022.0
2022-05-23 13:35:00,40.92,41.04,40.9,41.02,194310.0,39.3062,39.4215,39.287,39.4023,194310.0
2022-05-23 13:40:00,41.02,41.11,40.99,41.11,300648.0,39.4023,39.4887,39.3734,39.4887,300648.0
2022-05-23 13:45:00,41.11,41.11,41.02,41.06,242775.0,39.4887,39.4887,39.4023,39.4407,242775.0
2022-05-23 13:50:00,41.06,41.13,40.99,41.01,279261.0,39.4407,39.5079,39.3734,39.3927,279261.0
2022-05-23 13:55:00,41.01,41.07,41.01,41.06,131406.0,39.3927,39.4503,39.3927,39.4407,131406.0
2022-05-23 14:00:00,41.06,41.08,41.02,41.07,148620.0,39.4407,39.4599,39.4023,39.4503,148620.0
2022-05-23 14:05:00,41.07,41.08,41.03,41.03,254712.0,39.4503,39.4599,39.4119,39.4119,254712.0
2022-05-23 14:10:00,41.03,41.08,41.03,41.06,149361.0,39.4119,39.4599,39.4119,39.4407,149361.0
2022-05-23 14:15:00,41.05,41.07,41.0,41.06,146964.0,39.4311,39.4503,39.3831,39.4407,146964.0
2022-05-23 14:20:00,41.07,41.08,41.03,41.05,120417.0,39.4503,39.4599,39.4119,39.4311,120417.0
2022-05-23 14:25:00,41.05,41.07,41.02,41.04,156288.0,39.4311,39.4503,39.4023,39.4215,156288.0
2022-05-23 14:30:00,41.04,41.05,40.97,40.97,294375.0,39.4215,39.4311,39.3542,39.3542,294375.0
2022-05-23 14:35:00,40.97,40.98,40.88,40.91,330129.0,39.3542,39.3638,39.2678,39.2966,330129.0
2022-05-23 14:40:00,40.91,40.94,40.89,40.94,282549.0,39.2966,39.3254,39.2774,39.3254,282549.0
2022-05-23 14:45:00,40.94,40.95,40.85,40.86,393264.0,39.3254,39.335,39.239,39.2486,393264.0
2022-05-23 14:50:00,40.86,40.88,40.77,40.8,217185.0,39.2486,39.2678,39.1621,39.1909,217185.0
2022-05-23 14:55:00,40.8,40.81,40.74,40.77,191832.0,39.1909,39.2005,39.1333,39.1621,191832.0
2022-05-23 15:00:00,40.77,40.86,40.76,40.84,266358.0,39.1621,39.2486,39.1525,39.2294,266358.0
2022-05-23 15:05:00,40.84,40.85,40.79,40.85,261219.0,39.2294,39.239,39.1813,39.239,261219.0
2022-05-23 15:10:00,40.85,40.85,40.73,40.77,237291.0,39.239,39.239,39.1237,39.1621,237291.0
2022-05-23 15:15:00,40.77,40.8,40.75,40.77,208200.0,39.1621,39.1909,39.1429,39.1621,208200.0
2022-05-23 15:20:00,40.77,40.79,40.65,40.68,304140.0,39.1621,39.1813,39.0469,39.0757,304140.0
2022-05-23 15:25:00,40.68,40.77,40.67,40.76,325605.0,39.0757,39.1621,39.0661,39.1525,325605.0
2022-05-23 15:30:00,40.75,40.85,40.74,40.84,249945.0,39.1429,39.239,39.1333,39.2294,249945.0
2022-05-23 15:35:00,40.84,40.89,40.78,40.79,280332.0,39.2294,39.2774,39.1717,39.1813,280332.0
2022-05-23 15:40:00,40.79,40.81,40.72,40.75,312489.0,39.1813,39.2005,39.1141,39.1429,312489.0
2022-05-23 15:45:00,40.75,40.75,40.68,40.7,531468.0,39.1429,39.1429,39.0757,39.0949,531468.0
2022-05-23 15:50:00,40.7,40.82,40.7,40.79,675870.0,39.0949,39.2102,39.0949,39.1813,675870.0
2022-05-23 15:55:00,40.79,40.89,40.77,40.87,1193841.0,39.1813,39.2774,39.1621,39.2582,1193841.0
2022-05-24 09:30:00,40.4,40.83,40.36,40.7,939111.0,38.8067,39.2198,38.7683,39.0949,939111.0
2022-05-24 09:35:00,40.7,40.75,40.54,40.74,308319.0,39.0949,39.1429,38.9412,39.1333,308319.0
2022-05-24 09:40:00,40.74,40.92,40.74,40.76,532215.0,39.1333,39.3062,39.1333,39.1525,532215.0
2022-05-24 09:45:00,40.76,40.89,40.74,40.82,396030.0,39.1525,39.2774,39.1333,39.2102,396030.0
2022-05-24 09:50:00,40.83,40.88,40.72,40.79,315540.0,39.2198,39.2678,39.1141,39.1813,315540.0
2022-05-24 09:55:00,40.79,40.84,40.72,40.84,358485.0,39.1813,39.2294,39.1141,39.2294,358485.0
2022-05-24 10:00:00,40.84,40.91,40.8,40.85,608322.0,39.2294,39.2966,39.1909,39.239,608322.0
2022-05-24 10:05:00,40.83,40.91,40.81,40.9,438843.0,39.2198,39.2966,39.2005,39.287,438843.0
2022-05-24 10:10:00,40.9,40.93,40.7,40.71,631374.0,39.287,39.3158,39.0949,39.1045,631374.0
2022-05-24 10:15:00,40.7,40.71,40.55,40.61,358284.0,39.0949,39.1045,38.9508,39.0084,358284.0
2022-05-24 10:20:00,40.61,40.69,40.56,40.69,280032.0,39.0084,39.0853,38.9604,39.0853,280032.0
2022-05-24 10:25:00,40.7,40.76,40.64,40.69,368979.0,39.0949,39.1525,39.0373,39.0853,368979.0
2022-05-24 10:30:00,40.68,40.77,40.64,40.69,319254.0,39.0757,39.1621,39.0373,39.0853,319254.0
2022-05-24 10:35:00,40.69,40.78,40.69,40.77,218805.0,39.0853,39.1717,39.0853,39.1621,218805.0
2022-05-24 10:40:00,40.76,40.77,40.66,40.69,208476.0,39.1525,39.1621,39.0565,39.0853,208476.0
2022-05-24 10:45:00,40.7,40.7,40.59,40.6,317253.0,39.0949,39.0949,38.9892,38.9988,317253.0
2022-05-24 10:50:00,40.59,40.6,40.54,40.54,253770.0,38.9892,38.9988,38.9412,38.9412,253770.0
2022-05-24 10:55:00,40.54,40.64,40.45,40.64,342846.0,38.9412,39.0373,38.8547,39.0373,342846.0
2022-05-24 11:00:00,40.65,40.74,40.63,40.7,228468.0,39.0469,39.1333,39.0276,39.0949,228468.0
2022-05-24 11:05:00,40.69,40.79,40.68,40.79,182052.0,39.0853,39.1813,39.0757,39.1813,182052.0
2022-05-24 11:10:00,40.79,40.82,40.73,40.8,290196.0,39.1813,39.2102,39.1237,39.1909,290196.0
2022-05-24 11:15:00,40.8,40.8,40.72,40.77,382635.0,39.1909,39.1909,39.1141,39.1621,382635.0
2022-05-24 11:20:00,40.77,40.86,40.72,40.85,378144.0,39.1621,39.2486,39.1141,39.239,378144.0
2022-05-24 11:25:00,40.85,40.89,40.77,40.87,312426.0,39.239,39.2774,39.1621,39.2582,312426.0
2022-05-24 11:30:00,40.86,40.89,40.82,40.88,261261.0,39.2486,39.2774,39.2102,39.2678,261261.0
2022-05-24 11:35:00,40.88,40.92,40.84,40.91,389604.0,39.2678,39.3062,39.2294,39.2966,389604.0
2022-05-24 11:40:00,40.91,40.99,40.87,40.9,353706.0,39.2966,39.3734,39.2582,39.287,353706.0
2022-05-24 11:45:00,40.89,41.04,40.88,40.99,403605.0,39.2774,39.4215,39.2678,39.3734,403605.0
2022-05-24 11:50:00,40.99,41.02,40.94,40.95,310290.0,39.3734,39.4023,39.3254,39.335,310290.0
2022-05-24 11:55:00,40.96,41.08,40.95,41.02,206184.0,39.3446,39.4599,39.335,39.4023,206184.0
2022-05-24 12:00:00,41.01,41.07,40.97,41.06,220815.0,39.3927,39.4503,39.3542,39.4407,220815.0
2022-05-24 12:05:00,41.06,41.13,41.05,41.13,527604.0,39.4407,39.5079,39.4311,39.5079,527604.0
2022-05-24 12:10:00,41.13,41.19,41.11,41.17,310704.0,39.5079,39.5656,39.4887,39.5463,310704.0
2022-05-24 12:15:00,41.19,41.24,41.15,41.17,312114.0,39.5656,39.6136,39.5271,39.5463,312114.0
2022-05-24 12:20:00,41.17,41.17,41.06,41.08,241623.0,39.5463,39.5463,39.4407,39.4599,241623.0
2022-05-24 12:25:00,41.08,41.16,41.08,41.12,264975.0,39.4599,39.5367,39.4599,39.4983,264975.0
2022-05-24 12:30:00,41.13,41.18,41.08,41.11,148686.0,39.5079,39.556,39.4599,39.4887,148686.0
2022-05-24 12:35:00,41.11,41.15,41.07,41.15,173331.0,39.4887,39.5271,39.4503,39.5271,173331.0
2022-05-24 12:40:00,41.15,41.2,41.12,41.14,178071.0,39.5271,39.5752,39.4983,39.5175,178071.0
2022-05-24 12:45:00,41.14,41.2,41.13,41.19,157200.0,39.5175,39.5752,39.5079,39.5656,157200.0
2022-05-24 12:50:00,41.18,41.24,41.18,41.23,218796.0,39.556,39.6136,39.556,39.604,218796.0
2022-05-24 12:55:00,41.23,41.3,41.21,41.25,418221.0,39.604,39.6712,39.5848,39.6232,418221.0
2022-05-24 13:00:00,41.25,41.25,41.12,41.13,222717.0,39.6232,39.6232,39.4983,39.5079,222717.0
2022-05-24 13:05:00,41.13,41.22,41.12,41.21,170772.0,39.5079,39.5944,39.4983,39.5848,170772.0
2022-05-24 13:10:00,41.21,41.26,41.19,41.24,144255.0,39.5848,39.6328,39.5656,39.6136,144255.0
2022-05-24 13:15:00,41.24,41.3,41.23,41.26,252879.0,39.6136,39.6712,39.604,39.6328,252879.0
2022-05-24 13:20:00,41.26,41.3,41.2,41.29,300321.0,39.6328,39.6712,39.5752,39.6616,300321.0
2022-05-24 13:25:00,41.28,41.35,41.28,41.34,243159.0,39.652,39.7193,39.652,39.7096,243159.0
2022-05-24 13:30:00,41.34,41.34,41.29,41.31,217896.0,39.7096,39.7096,39.6616,39.6808,217896.0
2022-05-24 13:35:00,41.31,41.36,41.28,41.34,217902.0,39.6808,39.7289,39.652,39.7096,217902.0
2022-05-24 13:40:00,41.34,41.4,41.31,41.38,328200.0,39.7096,39.7673,39.6808,39.7481,328200.0
2022-05-24 13:45:00,41.38,41.42,41.31,41.34,398328.0,39.7481,39.7865,39.6808,39.7096,398328.0
2022-05-24 13:50:00,41.33,41.34,41.3,41.33,241320.0,39.7,39.7096,39.6712,39.7,241320.0
2022-05-24 13:55:00,41.33,41.34,41.31,41.32,178086.0,39.7,39.7096,39.6808,39.6904,178086.0
2022-05-24 14:00:00,41.32,41.34,41.24,41.28,167574.0,39.6904,39.7096,39.6136,39.652,167574.0
2022-05-24 14:05:00,41.28,41.38,41.27,41.35,210156.0,39.652,39.7481,39.6424,39.7193,210156.0
2022-05-24 14:10:00,41.35,41.42,41.32,41.34,392523.0,39.7193,39.7865,39.6904,39.7096,392523.0
2022-05-24 14:15:00,41.34,41.35,41.3,41.33,202812.0,39.7096,39.7193,39.6712,39.7,202812.0
2022-05-24 14:20:00,41.33,41.35,41.3,41.33,254349.0,39.7,39.7193,39.6712,39.7,254349.0
2022-05-24 14:25:00,41.33,41.35,41.25,41.25,178293.0,39.7,39.7193,39.6232,39.6232,178293.0
2022-05-24 14:30:00,41.24,41.33,41.22,41.33,173766.0,39.6136,39.7,39.5944,39.7,173766.0
2022-05-24 14:35:00,41.32,41.35,41.27,41.33,179784.0,39.6904,39.7193,39.6424,39.7,179784.0
2022-05-24 14:40:00,41.34,41.35,41.26,41.28,213558.0,39.7096,39.7193,39.6328,39.652,213558.0
2022-05-24 14:45:00,41.29,41.29,41.18,41.21,210282.0,39.6616,39.6616,39.556,39.5848,210282.0
2022-05-24 14:50:00,41.21,41.24,41.16,41.19,231663.0,39.5848,39.6136,39.5367,39.5656,231663.0
2022-05-24 14:55:00,41.18,41.22,41.14,41.21,194793.0,39.556,39.5944,39.5175,39.5848,194793.0
2022-05-24 15:00:00,41.2,41.3,41.18,41.28,222507.0,39.5752,39.6712,39.556,39.652,222507.0
2022-05-24 15:05:00,41.29,41.33,41.22,41.24,293808.0,39.6616,39.7,39.5944,39.6136,293808.0
2022-05-24 15:10:00,41.24,41.29,41.2,41.22,164922.0,39.6136,39.6616,39.5752,39.5944,164922.0
2022-05-24 15:15:00,41.22,41.28,41.19,41.23,143907.0,39.5944,39.652,39.5656,39.604,143907.0
2022-05-24 15:20:00,41.24,41.32,41.19,41.3,209565.0,39.6136,39.6904,39.5656,39.6712,209565.0
2022-05-24 15:25:00,41.3,41.34,41.24,41.33,231891.0,39.6712,39.7096,39.6136,39.7,231891.0
2022-05-24 15:30:00,41.33,41.37,41.31,41.36,405084.0,39.7,39.7385,39.6808,39.7289,405084.0
2022-05-24 15:35:00,41.37,41.52,41.36,41.46,464346.0,39.7385,39.8825,39.7289,39.8249,464346.0
2022-05-24 15:40:00,41.46,41.5,41.42,41.44,336219.0,39.8249,39.8633,39.7865,39.8057,336219.0
2022-05-24 15:45:00,41.44,41.51,41.43,41.46,479835.0,39.8057,39.8729,39.7961,39.8249,479835.0
2022-05-24 15:50:00,41.45,41.47,41.35,41.38,696621.0,39.8153,39.8345,39.7193,39.7481,696621.0
2022-05-24 15:55:00,41.38,41.41,41.33,41.4,1354512.0,39.7481,39.7769,39.7,39.7673,1354512.0
2022-05-25 09:30:00,41.33,41.48,41.15,41.27,843066.0,39.7,39.8441,39.5271,39.6424,843066.0
2022-05-25 09:35:00,41.27,41.28,40.95,41.05,724395.0,39.6424,39.652,39.335,39.4311,724395.0
2022-05-25 09:40:00,41.05,41.17,40.91,41.15,467454.0,39.4311,39.5463,39.2966,39.5271,467454.0
2022-05-25 09:45:00,41.16,41.23,41.09,41.2,432135.0,39.5367,39.604,39.4695,39.5752,432135.0
2022-05-25 09:50:00,41.2,41.43,41.18,41.41,454614.0,39.5752,39.7961,39.556,39.7769,454614.0
2022-05-25 09:55:00,41.41,41.46,41.31,41.35,326211.0,39.7769,39.8249,39.6808,39.7193,326211.0
2022-05-25 10:00:00,41.36,41.56,41.32,41.5,255873.0,39.7289,39.921,39.6904,39.8633,255873.0
2022-05-25 10:05:00,41.5,41.5,41.34,41.37,277071.0,39.8633,39.8633,39.7096,39.7385,277071.0
2022-05-25 10:10:00,41.37,41.48,41.35,41.48,194382.0,39.7385,39.8441,39.7193,39.8441,194382.0
2022-05-25 10:15:00,41.48,41.51,41.34,41.42,292362.0,39.8441,39.8729,39.7096,39.7865,292362.0
2022-05-25 10:20:00,41.43,41.45,41.34,41.37,201729.0,39.7961,39.8153,39.7096,39.7385,201729.0
2022-05-25 10:25:00,41.38,41.4,41.3,41.35,266115.0,39.7481,39.7673,39.6712,39.7193,266115.0
2022-05-25 10:30:00,41.36,41.48,41.35,41.4,249192.0,39.7289,39.8441,39.7193,39.7673,249192.0
2022-05-25 10:35:00,41.41,41.46,41.33,41.42,191016.0,39.7769,39.8249,39.7,39.7865,191016.0
2022-05-25 10:40:00,41.43,41.43,41.25,41.34,379770.0,39.7961,39.7961,39.6232,39.7096,379770.0
2022-05-25 10:45:00,41.34,41.36,41.26,41.34,224406.0,39.7096,39.7289,39.6328,39.7096,224406.0
2022-05-25 10:50:00,41.34,41.4,41.32,41.36,345279.0,39.7096,39.7673,39.6904,39.7289,345279.0
2022-05-25 10:55:00,41.36,41.39,41.31,41.33,156030.0,39.7289,39.7577,39.6808,39.7,156030.0
2022-05-25 11:00:00,41.33,41.34,41.24,41.28,163221.0,39.7,39.7096,39.6136,39.652,163221.0
2022-05-25 11:05:00,41.29,41.39,41.27,41.38,148038.0,39.6616,39.7577,39.6424,39.7481,148038.0
2022-05-25 11:10:00,41.37,41.39,41.31,41.39,139401.0,39.7385,39.7577,39.6808,39.7577,139401.0
2022-05-25 11:15:00,41.39,41.44,41.36,41.43,163725.0,39.7577,39.8057,39.7289,39.7961,163725.0
2022-05-25 11:20:00,41.43,41.49,41.41,41.46,119559.0,39.7961,39.8537,39.7769,39.8249,119559.0
2022-05-25 11:25:00,41.45,41.46,41.41,41.42,105837.0,39.8153,39.8249,39.7769,39.7865,105837.0
2022-05-25 11:30:00,41.42,41.42,41.29,41.29,134607.0,39.7865,39.7865,39.6616,39.6616,134607.0
2022-05-25 11:35:00,41.29,41.3,41.17,41.2,172197.0,39.6616,39.6712,39.5463,39.5752,172197.0
2022-05-25 11:40:00,41.18,41.24,41.12,41.23,185148.0,39.556,39.6136,39.4983,39.604,185148.0
2022-05-25 11:45:00,41.23,41.25,41.17,41.2,145137.0,39.604,39.6232,39.5463,39.5752,145137.0
2022-05-25 11:50:00,41.19,41.2,41.12,41.15,173409.0,39.5656,39.5752,39.4983,39.5271,173409.0
2022-05-25 11:55:00,41.15,41.22,41.15,41.18,107109.0,39.5271,39.5944,39.5271,39.556,107109.0
2022-05-25 12:00:00,41.18,41.2,41.15,41.17,96519.0,39.556,39.5752,39.5271,39.5463,96519.0
2022-05-25 12:05:00,41.18,41.2,41.1,41.14,158985.0,39.556,39.5752,39.4791,39.5175,158985.0
2022-05-25 12:10:00,41.11,41.17,41.11,41.15,101214.0,39.4887,39.5463,39.4887,39.5271,101214.0
2022-05-25 12:15:00,41.15,41.16,41.06,41.08,103509.0,39.5271,39.5367,39.4407,39.4599,103509.0
2022-05-25 12:20:00,41.08,41.09,41.02,41.04,136689.0,39.4599,39.4695,39.4023,39.4215,136689.0
2022-05-25 12:25:00,41.04,41.05,40.89,40.98,326964.0,39.4215,39.4311,39.2774,39.3638,326964.0
2022-05-25 12:30:00,40.99,41.04,40.96,40.97,165456.0,39.3734,39.4215,39.3446,39.3542,165456.0
2022-05-25 12:35:00,40.96,40.96,40.88,40.91,202854.0,39.3446,39.3446,39.2678,39.2966,202854.0
2022-05-25 12:40:00,40.9,40.95,40.89,40.94,117594.0,39.287,39.335,39.2774,39.3254,117594.0
2022-05-25 12:45:00,40.95,40.99,40.93,40.99,131070.0,39.335,39.3734,39.3158,39.3734,131070.0
2022-05-25 12:50:00,40.99,41.0,40.98,41.0,215550.0,39.3734,39.3831,39.3638,39.3831,215550.0
2022-05-25 12:55:00,41.0,41.0,40.91,40.98,163137.0,39.3831,39.3831,39.2966,39.3638,163137.0
2022-05-25 13:00:00,40.98,40.98,40.92,40.95,86520.0,39.3638,39.3638,39.3062,39.335,86520.0
2022-05-25 13:05:00,40.95,40.97,40.93,40.93,102315.0,39.335,39.3542,39.3158,39.3158,102315.0
2022-05-25 13:10:00,40.94,40.94,40.87,40.91,172896.0,39.3254,39.3254,39.2582,39.2966,172896.0
2022-05-25 13:15:00,40.91,41.01,40.9,40.98,120819.0,39.2966,39.3927,39.287,39.3638,120819.0
2022-05-25 13:20:00,40.98,41.0,40.95,40.98,119148.0,39.3638,39.3831,39.335,39.3638,119148.0
2022-05-25 13:25:00,40.97,41.03,40.93,40.99,163347.0,39.3542,39.4119,39.3158,39.3734,163347.0
2022-05-25 13:30:00,41.0,41.04,40.97,41.03,134160.0,39.3831,39.4215,39.3542,39.4119,134160.0
2022-05-25 13:35:00,41.03,41.1,41.0,41.06,143571.0,39.4119,39.4791,39.3831,39.4407,143571.0
2022-05-25 13:40:00,41.06,41.1,41.05,41.07,87537.0,39.4407,39.4791,39.4311,39.4503,87537.0
2022-05-25 13:45:00,41.07,41.09,41.04,41.08,104148.0,39.4503,39.4695,39.4215,39.4599,104148.0
2022-05-25 13:50:00,41.08,41.08,40.97,41.01,129147.0,39.4599,39.4599,39.3542,39.3927,129147.0
2022-05-25 13:55:00,41.02,41.05,40.98,41.03,130899.0,39.4023,39.4311,39.3638,39.4119,130899.0
2022-05-25 14:00:00,41.01,41.15,40.96,41.11,236526.0,39.3927,39.5271,39.3446,39.4887,236526.0
2022-05-25 14:05:00,41.11,41.12,40.87,41.01,233529.0,39.4887,39.4983,39.2582,39.3927,233529.0
2022-05-25 14:10:00,41.02,41.14,40.99,41.07,200538.0,39.4023,39.5175,39.3734,39.4503,200538.0
2022-05-25 14:15:00,41.08,41.15,41.03,41.06,148584.0,39.4599,39.5271,39.4119,39.4407,148584.0
2022-05-25 14:20:00,41.05,41.16,41.05,41.14,155847.0,39.4311,39.5367,39.4311,39.5175,155847.0
2022-05-25 14:25:00,41.14,41.21,41.11,41.2,154836.0,39.5175,39.5848,39.4887,39.5752,154836.0
2022-05-25 14:30:00,41.2,41.23,41.16,41.21,129540.0,39.5752,39.604,39.5367,39.5848,129540.0
2022-05-25 14:35:00,41.22,41.24,41.13,41.14,145887.0,39.5944,39.6136,39.5079,39.5175,145887.0
2022-05-25 14:40:00,41.14,41.22,41.13,41.16,170580.0,39.5175,39.5944,39.5079,39.5367,170580.0
2022-05-25 14:45:00,41.16,41.2,41.15,41.16,178668.0,39.5367,39.5752,39.5271,39.5367,178668.0
2022-05-25 14:50:00,41.16,41.22,41.14,41.21,186768.0,39.5367,39.5944,39.5175,39.5848,186768.0
2022-05-25 14:55:00,41.21,41.23,41.17,41.19,135804.0,39.5848,39.604,39.5463,39.5656,135804.0
2022-05-25 15:00:00,41.2,41.26,41.18,41.23,172611.0,39.5752,39.6328,39.556,39.604,172611.0
2022-05-25 15:05:00,41.23,41.23,41.18,41.2,145320.0,39.604,39.604,39.556,39.5752,145320.0
2022-05-25 15:10:00,41.19,41.23,41.19,41.2,124512.0,39.5656,39.604,39.5656,39.5752,124512.0
2022-05-25 15:15:00,41.2,41.2,41.16,41.17,223482.0,39.5752,39.5752,39.5367,39.5463,223482.0
2022-05-25 15:20:00,41.17,41.2,41.12,41.18,346686.0,39.5463,39.5752,39.4983,39.556,346686.0
2022-05-25 15:25:00,41.18,41.22,41.17,41.21,172521.0,39.556,39.5944,39.5463,39.5848,172521.0
2022-05-25 15:30:00,41.21,41.26,41.21,41.22,241740.0,39.5848,39.6328,39.5848,39.5944,241740.0
2022-05-25 15:35:00,41.22,41.23,41.16,41.19,257076.0,39.5944,39.604,39.5367,39.5656,257076.0
2022-05-25 15:40:00,41.19,41.19,41.15,41.18,330741.0,39.5656,39.5656,39.5271,39.556,330741.0
2022-05-25 15:45:00,41.18,41.18,41.09,41.12,494796.0,39.556,39.556,39.4695,39.4983,494796.0
2022-05-25 15:50:00,41.12,41.15,41.02,41.13,636732.0,39.4983,39.5271,39.4023,39.5079,636732.0
2022-05-25 15:55:00,41.13,41.16,41.1,41.14,1121025.0,39.5079,39.5367,39.4791,39.5175,1121025.0
2022-05-26 09:30:00,41.77,41.89,41.58,41.77,1070787.0,40.1227,40.238,39.9402,40.1227,1070787.0
2022-05-26 09:35:00,41.76,41.85,41.56,41.79,357684.0,40.1131,40.1995,39.921,40.1419,357684.0
2022-05-26 09:40:00,41.8,41.98,41.77,41.88,470073.0,40.1515,40.3244,40.1227,40.2283,470073.0
2022-05-26 09:45:00,41.89,41.92,41.82,41.89,253914.0,40.238,40.2668,40.1707,40.238,253914.0
2022-05-26 09:50:00,41.89,41.89,41.8,41.85,221871.0,40.238,40.238,40.1515,40.1995,221871.0
2022-05-26 09:55:00,41.85,41.87,41.73,41.79,277491.0,40.1995,40.2187,40.0843,40.1419,277491.0
2022-05-26 10:00:00,41.78,41.86,41.76,41.82,235461.0,40.1323,40.2091,40.1131,40.1707,235461.0
2022-05-26 10:05:00,41.83,41.86,41.68,41.7,255189.0,40.1803,40.2091,40.0362,40.0554,255189.0
2022-05-26 10:10:00,41.69,41.7,41.6,41.6,251688.0,40.0458,40.0554,39.9594,39.9594,251688.0
2022-05-26 10:15:00,41.6,41.63,41.52,41.55,269289.0,39.9594,39.9882,39.8825,39.9114,269289.0
2022-05-26 10:20:00,41.56,41.59,41.49,41.53,241749.0,39.921,39.9498,39.8537,39.8922,241749.0
2022-05-26 10:25:00,41.53,41.53,41.47,41.51,277551.0,39.8922,39.8922,39.8345,39.8729,277551.0
2022-05-26 10:30:00,41.51,41.62,41.47,41.6,282324.0,39.8729,39.9786,39.8345,39.9594,282324.0
2022-05-26 10:35:00,41.6,41.67,41.54,41.67,298551.0,39.9594,40.0266,39.9018,40.0266,298551.0
2022-05-26 10:40:00,41.67,41.72,41.64,41.7,190695.0,40.0266,40.0747,39.9978,40.0554,190695.0
2022-05-26 10:45:00,41.7,41.73,41.67,41.71,222711.0,40.0554,40.0843,40.0266,40.0651,222711.0
2022-05-26 10:50:00,41.71,41.76,41.7,41.74,191598.0,40.0651,40.1131,40.0554,40.0939,191598.0
2022-05-26 10:55:00,41.73,41.76,41.71,41.76,296556.0,40.0843,40.1131,40.0651,40.1131,296556.0
2022-05-26 11:00:00,41.76,41.82,41.73,41.74,238773.0,40.1131,40.1707,40.0843,40.0939,238773.0
2022-05-26 11:05:00,41.74,41.76,41.68,41.68,226542.0,40.0939,40.1131,40.0362,40.0362,226542.0
2022-05-26 11:10:00,41.69,41.69,41.62,41.64,166788.0,40.0458,40.0458,39.9786,39.9978,166788.0
2022-05-26 11:15:00,41.64,41.73,41.63,41.71,208893.0,39.9978,40.0843,39.9882,40.0651,208893.0
2022-05-26 11:20:00,41.7,41.8,41.68,41.78,188754.0,40.0554,40.1515,40.0362,40.1323,188754.0
2022-05-26 11:25:00,41.78,41.86,41.77,41.81,219759.0,40.1323,40.2091,40.1227,40.1611,219759.0
2022-05-26 11:30:00,41.8,41.88,41.8,41.85,180231.0,40.1515,40.2283,40.1515,40.1995,180231.0
2022-05-26 11:35:00,41.84,41.86,41.8,41.85,134367.0,40.1899,40.2091,40.1515,40.1995,134367.0
2022-05-26 11:40:00,41.84,41.85,41.78,41.81,128112.0,40.1899,40.1995,40.1323,40.1611,128112.0
2022-05-26 11:45:00,41.82,41.84,41.78,41.83,151338.0,40.1707,40.1899,40.1323,40.1803,151338.0
2022-05-26 11:50:00,41.82,41.89,41.82,41.87,236406.0,40.1707,40.238,40.1707,40.2187,236406.0
2022-05-26 11:55:00,41.87,41.94,41.86,41.91,171969.0,40.2187,40.286,40.2091,40.2572,171969.0
2022-05-26 12:00:00,41.91,42.0,41.91,41.97,254736.0,40.2572,40.3436,40.2572,40.3148,254736.0
2022-05-26 12:05:00,41.97,41.97,41.92,41.93,189003.0,40.3148,40.3148,40.2668,40.2764,189003.0
2022-05-26 12:10:00,41.93,41.96,41.91,41.95,136179.0,40.2764,40.3052,40.2572,40.2956,136179.0
2022-05-26 12:15:00,41.95,41.98,41.91,41.93,168561.0,40.2956,40.3244,40.2572,40.2764,168561.0
2022-05-26 12:20:00,41.92,42.02,41.92,41.96,211284.0,40.2668,40.3628,40.2668,40.3052,211284.0
2022-05-26 12:25:00,41.94,41.98,41.92,41.97,158829.0,40.286,40.3244,40.2668,40.3148,158829.0
2022-05-26 12:30:00,41.97,42.0,41.92,41.93,182859.0,40.3148,40.3436,40.2668,40.2764,182859.0
2022-05-26 12:35:00,41.94,42.01,41.93,42.0,216381.0,40.286,40.3532,40.2764,40.3436,216381.0
2022-05-26 12:40:00,42.0,42.03,41.99,42.01,191811.0,40.3436,40.3724,40.334,40.3532,191811.0
2022-05-26 12:45:00,42.02,42.04,41.93,41.97,157431.0,40.3628,40.382,40.2764,40.3148,157431.0
2022-05-26 12:50:00,41.98,42.0,41.96,41.97,98772.0,40.3244,40.3436,40.3052,40.3148,98772.0
2022-05-26 12:55:00,41.98,42.0,41.97,41.99,124680.0,40.3244,40.3436,40.3148,40.334,124680.0
2022-05-26 13:00:00,41.99,42.04,41.99,42.02,139884.0,40.334,40.382,40.334,40.3628,139884.0
2022-05-26 13:05:00,42.02,42.02,41.98,42.0,143460.0,40.3628,40.3628,40.3244,40.3436,143460.0
2022-05-26 13:10:00,42.0,42.04,41.98,42.04,214122.0,40.3436,40.382,40.3244,40.382,214122.0
2022-05-26 13:15:00,42.03,42.08,42.03,42.08,249987.0,40.3724,40.4205,40.3724,40.4205,249987.0
2022-05-26 13:20:00,42.08,42.13,42.05,42.05,316914.0,40.4205,40.4685,40.3916,40.3916,316914.0
2022-05-26 13:25:00,42.05,42.06,41.98,42.0,119121.0,40.3916,40.4012,40.3244,40.3436,119121.0
2022-05-26 13:30:00,42.0,42.04,41.98,42.04,110988.0,40.3436,40.382,40.3244,40.382,110988.0
2022-05-26 13:35:00,42.04,42.07,42.04,42.04,139341.0,40.382,40.4109,40.382,40.382,139341.0
2022-05-26 13:40:00,42.04,42.06,41.96,42.02,170406.0,40.382,40.4012,40.3052,40.3628,170406.0
2022-05-26 13:45:00,42.02,42.06,42.0,42.03,145131.0,40.3628,40.4012,40.3436,40.3724,145131.0
2022-05-26 13:50:00,42.03,42.04,41.95,41.97,194166.0,40.3724,40.382,40.2956,40.3148,194166.0
2022-05-26 13:55:00,41.97,42.02,41.94,42.0,180081.0,40.3148,40.3628,40.286,40.3436,180081.0
2022-05-26 14:00:00,42.0,42.04,41.99,42.0,176367.0,40.3436,40.382,40.334,40.3436,176367.0
2022-05-26 14:05:00,42.0,42.0,41.95,41.98,170967.0,40.3436,40.3436,40.2956,40.3244,170967.0
2022-05-26 14:10:00,41.97,41.98,41.92,41.95,111489.0,40.3148,40.3244,40.2668,40.2956,111489.0
2022-05-26 14:15:00,41.95,41.97,41.9,41.93,183645.0,40.2956,40.3148,40.2476,40.2764,183645.0
2022-05-26 14:20:00,41.93,42.01,41.92,42.0,147045.0,40.2764,40.3532,40.2668,40.3436,147045.0
2022-05-26 14:25:00,42.0,42.0,41.93,41.93,171609.0,40.3436,40.3436,40.2764,40.2764,171609.0
2022-05-26 14:30:00,41.94,41.99,41.93,41.96,92637.0,40.286,40.334,40.2764,40.3052,92637.0
2022-05-26 14:35:00,41.97,41.97,41.89,41.89,136092.0,40.3148,40.3148,40.238,40.238,136092.0
2022-05-26 14:40:00,41.9,41.92,41.87,41.92,155265.0,40.2476,40.2668,40.2187,40.2668,155265.0
2022-05-26 14:45:00,41.92,41.99,41.92,41.99,177306.0,40.2668,40.334,40.2668,40.334,177306.0
2022-05-26 14:50:00,41.99,42.02,41.99,41.99,188301.0,40.334,40.3628,40.334,40.334,188301.0
2022-05-26 14:55:00,41.99,42.03,41.98,41.99,177564.0,40.334,40.3724,40.3244,40.334,177564.0
2022-05-26 15:00:00,41.99,41.99,41.92,41.94,180822.0,40.334,40.334,40.2668,40.286,180822.0
2022-05-26 15:05:00,41.94,42.01,41.94,41.99,151476.0,40.286,40.3532,40.286,40.334,151476.0
2022-05-26 15:10:00,42.0,42.03,41.99,42.03,166701.0,40.3436,40.3724,40.334,40.3724,166701.0
2022-05-26 15:15:00,42.02,42.03,41.94,41.96,251580.0,40.3628,40.3724,40.286,40.3052,251580.0
2022-05-26 15:20:00,41.96,41.98,41.93,41.96,216702.0,40.3052,40.3244,40.2764,40.3052,216702.0
2022-05-26 15:25:00,41.96,42.04,41.95,42.03,266466.0,40.3052,40.382,40.2956,40.3724,266466.0
2022-05-26 15:30:00,42.03,42.05,42.0,42.04,341373.0,40.3724,40.3916,40.3436,40.382,341373.0
2022-05-26 15:35:00,42.05,42.05,41.98,42.03,306354.0,40.3916,40.3916,40.3244,40.3724,306354.0
2022-05-26 15:40:00,42.02,42.07,41.99,42.07,410832.0,40.3628,40.4109,40.334,40.4109,410832.0
2022-05-26 15:45:00,42.07,42.13,42.04,42.11,464100.0,40.4109,40.4685,40.382,40.4493,464100.0
2022-05-26 15:50:00,42.11,42.13,41.99,41.99,654198.0,40.4493,40.4685,40.334,40.334,654198.0
2022-05-26 15:55:00,41.99,42.03,41.94,42.0,1127262.0,40.334,40.3724,40.286,40.3436,1127262.0
2022-05-27 09:30:00,41.83,42.07,41.77,42.06,844167.0,40.1803,40.4109,40.1227,40.4012,844167.0
2022-05-27 09:35:00,42.05,42.29,42.04,42.28,402474.0,40.3916,40.6222,40.382,40.6126,402474.0
2022-05-27 09:40:00,42.28,42.35,42.14,42.17,378012.0,40.6126,40.6798,40.4781,40.5069,378012.0
2022-05-27 09:45:00,42.17,42.42,42.13,42.41,280758.0,40.5069,40.7471,40.4685,40.7374,280758.0
2022-05-27 09:50:00,42.41,42.45,42.33,42.37,255243.0,40.7374,40.7759,40.6606,40.699,255243.0
2022-05-27 09:55:00,42.37,42.43,42.33,42.36,246258.0,40.699,40.7567,40.6606,40.6894,246258.0
2022-05-27 10:00:00,42.36,42.41,42.33,42.39,268818.0,40.6894,40.7374,40.6606,40.7182,268818.0
2022-05-27 10:05:00,42.39,42.41,42.24,42.31,250563.0,40.7182,40.7374,40.5742,40.6414,250563.0
2022-05-27 10:10:00,42.3,42.35,42.26,42.34,168057.0,40.6318,40.6798,40.5934,40.6702,168057.0
2022-05-27 10:15:00,42.34,42.38,42.31,42.35,174174.0,40.6702,40.7086,40.6414,40.6798,174174.0
2022-05-27 10:20:00,42.35,42.36,42.25,42.35,225282.0,40.6798,40.6894,40.5838,40.6798,225282.0
2022-05-27 10:25:00,42.35,42.39,42.29,42.32,200238.0,40.6798,40.7182,40.6222,40.651,200238.0
2022-05-27 10:30:00,42.33,42.44,42.33,42.42,262995.0,40.6606,40.7663,40.6606,40.7471,262995.0
2022-05-27 10:35:00,42.42,42.48,42.4,42.47,275757.0,40.7471,40.8047,40.7278,40.7951,275757.0
2022-05-27 10:40:00,42.47,42.47,42.35,42.39,204687.0,40.7951,40.7951,40.6798,40.7182,204687.0
2022-05-27 10:45:00,42.39,42.44,42.36,42.44,166278.0,40.7182,40.7663,40.6894,40.7663,166278.0
2022-05-27 10:50:00,42.44,42.56,42.42,42.55,242415.0,40.7663,40.8815,40.7471,40.8719,242415.0
2022-05-27 10:55:00,42.56,42.56,42.49,42.53,233274.0,40.8815,40.8815,40.8143,40.8527,233274.0
2022-05-27 11:00:00,42.53,42.57,42.52,42.54,216795.0,40.8527,40.8911,40.8431,40.8623,216795.0
2022-05-27 11:05:00,42.54,42.56,42.47,42.53,229308.0,40.8623,40.8815,40.7951,40.8527,229308.0
2022-05-27 11:10:00,42.53,42.56,42.48,42.53,170577.0,40.8527,40.8815,40.8047,40.8527,170577.0
2022-05-27 11:15:00,42.52,42.54,42.51,42.52,143274.0,40.8431,40.8623,40.8335,40.8431,143274.0
2022-05-27 11:20:00,42.51,42.53,42.47,42.52,149814.0,40.8335,40.8527,40.7951,40.8431,149814.0
2022-05-27 11:25:00,42.52,42.57,42.52,42.54,109893.0,40.8431,40.8911,40.8431,40.8623,109893.0
2022-05-27 11:30:00,42.54,42.55,42.48,42.5,131106.0,40.8623,40.8719,40.8047,40.8239,131106.0
2022-05-27 11:35:00,42.5,42.52,42.45,42.49,160017.0,40.8239,40.8431,40.7759,40.8143,160017.0
2022-05-27 11:40:00,42.49,42.56,42.48,42.53,148707.0,40.8143,40.8815,40.8047,40.8527,148707.0
2022-05-27 11:45:00,42.53,42.59,42.53,42.58,205062.0,40.8527,40.9103,40.8527,40.9007,205062.0
2022-05-27 11:50:00,42.59,42.6,42.56,42.59,124980.0,40.9103,40.92,40.8815,40.9103,124980.0
2022-05-27 11:55:00,42.58,42.59,42.52,42.55,168849.0,40.9007,40.9103,40.8431,40.8719,168849.0
2022-05-27 12:00:00,42.55,42.61,42.55,42.58,109599.0,40.8719,40.9296,40.8719,40.9007,109599.0
2022-05-27 12:05:00,42.58,42.58,42.48,42.48,138696.0,40.9007,40.9007,40.8047,40.8047,138696.0
2022-05-27 12:10:00,42.48,42.51,42.46,42.47,131022.0,40.8047,40.8335,40.7855,40.7951,131022.0
2022-05-27 12:15:00,42.48,42.54,42.48,42.51,152994.0,40.8047,40.8623,40.8047,40.8335,152994.0
2022-05-27 12:20:00,42.51,42.52,42.4,42.4,159585.0,40.8335,40.8431,40.7278,40.7278,159585.0
2022-05-27 12:25:00,42.4,42.45,42.4,42.45,108513.0,40.7278,40.7759,40.7278,40.7759,108513.0
2022-05-27 12:30:00,42.44,42.52,42.43,42.49,152976.0,40.7663,40.8431,40.7567,40.8143,152976.0
2022-05-27 12:35:00,42.49,42.52,42.48,42.51,196137.0,40.8143,40.8431,40.8047,40.8335,196137.0
2022-05-27 12:40:00,42.51,42.52,42.48,42.52,127407.0,40.8335,40.8431,40.8047,40.8431,127407.0
2022-05-27 12:45:00,42.53,42.53,42.49,42.51,189534.0,40.8527,40.8527,40.8143,40.8335,189534.0
2022-05-27 12:50:00,42.5,42.55,42.48,42.52,94872.0,40.8239,40.8719,40.8047,40.8431,94872.0
2022-05-27 12:55:00,42.52,42.55,42.51,42.53,91998.0,40.8431,40.8719,40.8335,40.8527,91998.0
2022-05-27 13:00:00,42.52,42.55,42.51,42.55,94011.0,40.8431,40.8719,40.8335,40.8719,94011.0
2022-05-27 13:05:00,42.54,42.61,42.54,42.6,91428.0,40.8623,40.9296,40.8623,40.92,91428.0
2022-05-27 13:10:00,42.6,42.62,42.58,42.58,91164.0,40.92,40.9392,40.9007,40.9007,91164.0
2022-05-27 13:15:00,42.58,42.59,42.55,42.56,87036.0,40.9007,40.9103,40.8719,40.8815,87036.0
2022-05-27 13:20:00,42.55,42.59,42.54,42.54,99666.0,40.8719,40.9103,40.8623,40.8623,99666.0
2022-05-27 13:25:00,42.54,42.54,42.5,42.5,110259.0,40.8623,40.8623,40.8239,40.8239,110259.0
2022-05-27 13:30:00,42.5,42.55,42.49,42.52,125286.0,40.8239,40.8719,40.8143,40.8431,125286.0
2022-05-27 13:35:00,42.53,42.55,42.51,42.51,79614.0,40.8527,40.8719,40.8335,40.8335,79614.0
2022-05-27 13:40:00,42.51,42.54,42.49,42.52,94101.0,40.8335,40.8623,40.8143,40.8431,94101.0
2022-05-27 13:45:00,42.53,42.56,42.51,42.54,75807.0,40.8527,40.8815,40.8335,40.8623,75807.0
2022-05-27 13:50:00,42.54,42.61,42.54,42.61,112836.0,40.8623,40.9296,40.8623,40.9296,112836.0
2022-05-27 13:55:00,42.61,42.65,42.6,42.65,154671.0,40.9296,40.968,40.92,40.968,154671.0
2022-05-27 14:00:00,42.65,42.66,42.62,42.62,153714.0,40.968,40.9776,40.9392,40.9392,153714.0
2022-05-27 14:05:00,42.62,42.65,42.6,42.65,124668.0,40.9392,40.968,40.92,40.968,124668.0
2022-05-27 14:10:00,42.65,42.65,42.56,42.6,147741.0,40.968,40.968,40.8815,40.92,147741.0
2022-05-27 14:15:00,42.6,42.62,42.59,42.61,99570.0,40.92,40.9392,40.9103,40.9296,99570.0
2022-05-27 14:20:00,42.61,42.63,42.58,42.6,114198.0,40.9296,40.9488,40.9007,40.92,114198.0
2022-05-27 14:25:00,42.6,42.6,42.59,42.6,105021.0,40.92,40.92,40.9103,40.92,105021.0
2022-05-27 14:30:00,42.6,42.63,42.6,42.6,122244.0,40.92,40.9488,40.92,40.92,122244.0
2022-05-27 14:35:00,42.6,42.63,42.57,42.57,144522.0,40.92,40.9488,40.8911,40.8911,144522.0
2022-05-27 14:40:00,42.57,42.6,42.54,42.56,258453.0,40.8911,40.92,40.8623,40.8815,258453.0
2022-05-27 14:45:00,42.57,42.58,42.52,42.57,139551.0,40.8911,40.9007,40.8431,40.8911,139551.0
2022-05-27 14:50:00,42.57,42.59,42.55,42.56,123552.0,40.8911,40.9103,40.8719,40.8815,123552.0
2022-05-27 14:55:00,42.57,42.63,42.57,42.6,168111.0,40.8911,40.9488,40.8911,40.92,168111.0
2022-05-27 15:00:00,42.6,42.62,42.58,42.62,184827.0,40.92,40.9392,40.9007,40.9392,184827.0
2022-05-27 15:05:00,42.62,42.69,42.6,42.69,561309.0,40.9392,41.0064,40.92,41.0064,561309.0
2022-05-27 15:10:00,42.69,42.69,42.65,42.67,183543.0,41.0064,41.0064,40.968,40.9872,183543.0
2022-05-27 15:15:00,42.67,42.69,42.64,42.69,137415.0,40.9872,41.0064,40.9584,41.0064,137415.0
2022-05-27 15:20:00,42.69,42.74,42.68,42.74,175857.0,41.0064,41.0544,40.9968,41.0544,175857.0
2022-05-27 15:25:00,42.74,42.76,42.7,42.75,209745.0,41.0544,41.0736,41.016,41.064,209745.0
2022-05-27 15:30:00,42.75,42.78,42.73,42.74,208194.0,41.064,41.0929,41.0448,41.0544,208194.0
2022-05-27 15:35:00,42.73,42.75,42.7,42.74,211329.0,41.0448,41.064,41.016,41.0544,211329.0
2022-05-27 15:40:00,42.73,42.78,42.72,42.77,396036.0,41.0448,41.0929,41.0352,41.0832,396036.0
2022-05-27 15:45:00,42.77,42.82,42.75,42.82,401499.0,41.0832,41.1313,41.064,41.1313,401499.0
2022-05-27 15:50:00,42.82,42.87,42.77,42.83,788658.0,41.1313,41.1793,41.0832,41.1409,788658.0
2022-05-27 15:55:00,42.83,42.87,42.8,42.82,1458087.0,41.1409,41.1793,41.1121,41.1313,1458087.0
2022-05-31 09:30:00,42.49,42.73,42.47,42.59,1132473.0,40.8143,41.0448,40.7951,40.9103,1132473.0
2022-05-31 09:35:00,42.59,42.66,42.56,42.6,310647.0,40.9103,40.9776,40.8815,40.92,310647.0
2022-05-31 09:40:00,42.61,42.65,42.52,42.59,269445.0,40.9296,40.968,40.8431,40.9103,269445.0
2022-05-31 09:45:00,42.6,42.7,42.54,42.58,382911.0,40.92,41.016,40.8623,40.9007,382911.0
2022-05-31 09:50:00,42.59,42.78,42.58,42.74,230667.0,40.9103,41.0929,40.9007,41.0544,230667.0
2022-05-31 09:55:00,42.74,42.77,42.68,42.72,228015.0,41.0544,41.0832,40.9968,41.0352,228015.0
2022-05-31 10:00:00,42.72,42.88,42.7,42.86,420888.0,41.0352,41.1889,41.016,41.1697,420888.0
2022-05-31 10:05:00,42.86,43.07,42.86,42.96,526125.0,41.1697,41.3714,41.1697,41.2658,526125.0
2022-05-31 10:10:00,42.95,42.99,42.85,42.96,743277.0,41.2562,41.2946,41.1601,41.2658,743277.0
2022-05-31 10:15:00,42.97,43.0,42.94,42.97,350622.0,41.2754,41.3042,41.2465,41.2754,350622.0
2022-05-31 10:20:00,42.97,43.03,42.91,42.91,265404.0,41.2754,41.333,41.2177,41.2177,265404.0
2022-05-31 10:25:00,42.92,42.94,42.88,42.92,271488.0,41.2273,41.2465,41.1889,41.2273,271488.0
2022-05-31 10:30:00,42.91,43.0,42.89,42.98,222903.0,41.2177,41.3042,41.1985,41.285,222903.0
2022-05-31 10:35:00,42.98,43.03,42.92,42.93,181485.0,41.285,41.333,41.2273,41.2369,181485.0
2022-05-31 10:40:00,42.93,42.99,42.93,42.96,174030.0,41.2369,41.2946,41.2369,41.2658,174030.0
2022-05-31 10:45:00,42.96,43.01,42.93,42.93,205542.0,41.2658,41.3138,41.2369,41.2369,205542.0
2022-05-31 10:50:00,42.93,43.02,42.92,43.01,211377.0,41.2369,41.3234,41.2273,41.3138,211377.0
2022-05-31 10:55:00,43.01,43.08,43.0,43.08,236952.0,41.3138,41.381,41.3042,41.381,236952.0
2022-05-31 11:00:00,43.08,43.18,43.06,43.14,393114.0,41.381,41.4771,41.3618,41.4387,393114.0
2022-05-31 11:05:00,43.13,43.2,43.11,43.18,270996.0,41.4291,41.4963,41.4098,41.4771,270996.0
2022-05-31 11:10:00,43.18,43.23,43.15,43.18,259479.0,41.4771,41.5251,41.4483,41.4771,259479.0
2022-05-31 11:15:00,43.18,43.18,43.11,43.14,312630.0,41.4771,41.4771,41.4098,41.4387,312630.0
2022-05-31 11:20:00,43.13,43.17,43.05,43.1,215292.0,41.4291,41.4675,41.3522,41.4002,215292.0
2022-05-31 11:25:00,43.09,43.11,43.02,43.03,125751.0,41.3906,41.4098,41.3234,41.333,125751.0
2022-05-31 11:30:00,43.02,43.06,43.01,43.01,150336.0,41.3234,41.3618,41.3138,41.3138,150336.0
2022-05-31 11:35:00,43.0,43.15,42.99,43.15,148728.0,41.3042,41.4483,41.2946,41.4483,148728.0
2022-05-31 11:40:00,43.15,43.18,43.11,43.18,175746.0,41.4483,41.4771,41.4098,41.4771,175746.0
2022-05-31 11:45:00,43.18,43.2,43.13,43.14,191679.0,41.4771,41.4963,41.4291,41.4387,191679.0
2022-05-31 11:50:00,43.14,43.26,43.13,43.2,217503.0,41.4387,41.5539,41.4291,41.4963,217503.0
2022-05-31 11:55:00,43.2,43.28,43.2,43.28,255048.0,41.4963,41.5731,41.4963,41.5731,255048.0
2022-05-31 12:00:00,43.27,43.3,43.23,43.24,171585.0,41.5635,41.5923,41.5251,41.5347,171585.0
2022-05-31 12:05:00,43.24,43.25,43.2,43.21,133401.0,41.5347,41.5443,41.4963,41.5059,133401.0
2022-05-31 12:10:00,43.21,43.24,43.12,43.13,143925.0,41.5059,41.5347,41.4194,41.4291,143925.0
2022-05-31 12:15:00,43.13,43.17,43.11,43.11,210060.0,41.4291,41.4675,41.4098,41.4098,210060.0
2022-05-31 12:20:00,43.11,43.12,42.96,43.0,231462.0,41.4098,41.4194,41.2658,41.3042,231462.0
2022-05-31 12:25:00,42.99,43.03,42.97,43.01,116508.0,41.2946,41.333,41.2754,41.3138,116508.0
2022-05-31 12:30:00,43.02,43.06,43.01,43.04,121605.0,41.3234,41.3618,41.3138,41.3426,121605.0
2022-05-31 12:35:00,43.05,43.11,43.03,43.11,99102.0,41.3522,41.4098,41.333,41.4098,99102.0
2022-05-31 12:40:00,43.11,43.19,43.11,43.12,135390.0,41.4098,41.4867,41.4098,41.4194,135390.0
2022-05-31 12:45:00,43.13,43.13,43.07,43.09,77355.0,41.4291,41.4291,41.3714,41.3906,77355.0
2022-05-31 12:50:00,43.09,43.14,43.08,43.11,92298.0,41.3906,41.4387,41.381,41.4098,92298.0
2022-05-31 12:55:00,43.12,43.14,43.08,43.1,118296.0,41.4194,41.4387,41.381,41.4002,118296.0
2022-05-31 13:00:00,43.1,43.12,43.04,43.09,141297.0,41.4002,41.4194,41.3426,41.3906,141297.0
2022-05-31 13:05:00,43.09,43.09,43.01,43.04,184446.0,41.3906,41.3906,41.3138,41.3426,184446.0
2022-05-31 13:10:00,43.03,43.06,42.95,43.0,272970.0,41.333,41.3618,41.2562,41.3042,272970.0
2022-05-31 13:15:00,43.0,43.0,42.94,42.98,360231.0,41.3042,41.3042,41.2465,41.285,360231.0
2022-05-31 13:20:00,42.98,42.98,42.85,42.9,273552.0,41.285,41.285,41.1601,41.2081,273552.0
2022-05-31 13:25:00,42.9,42.91,42.84,42.86,155214.0,41.2081,41.2177,41.1505,41.1697,155214.0
2022-05-31 13:30:00,42.86,42.92,42.85,42.91,165615.0,41.1697,41.2273,41.1601,41.2177,165615.0
2022-05-31 13:35:00,42.91,42.94,42.85,42.87,151581.0,41.2177,41.2465,41.1601,41.1793,151581.0
2022-05-31 13:40:00,42.88,42.94,42.87,42.94,122655.0,41.1889,41.2465,41.1793,41.2465,122655.0
2022-05-31 13:45:00,42.94,42.97,42.9,42.92,137103.0,41.2465,41.2754,41.2081,41.2273,137103.0
2022-05-31 13:50:00,42.92,43.01,42.92,42.98,99447.0,41.2273,41.3138,41.2273,41.285,99447.0
2022-05-31 13:55:00,42.98,43.05,42.96,43.04,102006.0,41.285,41.3522,41.2658,41.3426,102006.0
2022-05-31 14:00:00,43.04,43.12,42.99,43.04,143187.0,41.3426,41.4194,41.2946,41.3426,143187.0
2022-05-31 14:05:00,43.04,43.11,43.03,43.1,103152.0,41.3426,41.4098,41.333,41.4002,103152.0
2022-05-31 14:10:00,43.1,43.12,43.06,43.09,224193.0,41.4002,41.4194,41.3618,41.3906,224193.0
2022-05-31 14:15:00,43.09,43.12,43.08,43.09,162132.0,41.3906,41.4194,41.381,41.3906,162132.0
2022-05-31 14:20:00,43.09,43.1,43.05,43.09,153228.0,41.3906,41.4002,41.3522,41.3906,153228.0
2022-05-31 14:25:00,43.09,43.15,43.08,43.14,145749.0,41.3906,41.4483,41.381,41.4387,145749.0
2022-05-31 14:30:00,43.15,43.15,43.06,43.06,156153.0,41.4483,41.4483,41.3618,41.3618,156153.0
2022-05-31 14:35:00,43.06,43.09,43.05,43.07,118599.0,41.3618,41.3906,41.3522,41.3714,118599.0
2022-05-31 14:40:00,43.07,43.07,42.98,42.98,142818.0,41.3714,41.3714,41.285,41.285,142818.0
2022-05-31 14:45:00,42.98,42.98,42.9,42.96,147609.0,41.285,41.285,41.2081,41.2658,147609.0
2022-05-31 14:50:00,42.96,42.98,42.9,42.9,141816.0,41.2658,41.285,41.2081,41.2081,141816.0
2022-05-31 14:55:00,42.9,42.97,42.89,42.94,142092.0,41.2081,41.2754,41.1985,41.2465,142092.0
2022-05-31 15:00:00,42.94,42.94,42.84,42.89,163860.0,41.2465,41.2465,41.1505,41.1985,163860.0
2022-05-31 15:05:00,42.89,42.89,42.82,42.88,157512.0,41.1985,41.1985,41.1313,41.1889,157512.0
2022-05-31 15:10:00,42.88,42.89,42.82,42.86,159531.0,41.1889,41.1985,41.1313,41.1697,159531.0
2022-05-31 15:15:00,42.86,42.94,42.84,42.85,201342.0,41.1697,41.2465,41.1505,41.1601,201342.0
2022-05-31 15:20:00,42.85,42.96,42.85,42.95,153849.0,41.1601,41.2658,41.1601,41.2562,153849.0
2022-05-31 15:25:00,42.95,43.02,42.95,43.0,210867.0,41.2562,41.3234,41.2562,41.3042,210867.0
2022-05-31 15:30:00,43.0,43.07,43.0,43.05,235149.0,41.3042,41.3714,41.3042,41.3522,235149.0
2022-05-31 15:35:00,43.05,43.07,43.02,43.05,245022.0,41.3522,41.3714,41.3234,41.3522,245022.0
2022-05-31 15:40:00,43.05,43.08,43.02,43.03,269040.0,41.3522,41.381,41.3234,41.333,269040.0
2022-05-31 15:45:00,43.02,43.03,42.92,42.95,437967.0,41.3234,41.333,41.2273,41.2562,437967.0
2022-05-31 15:50:00,42.94,43.06,42.94,42.97,599538.0,41.2465,41.3618,41.2465,41.2754,599538.0
2022-05-31 15:55:00,42.98,42.98,42.86,42.91,1111323.0,41.285,41.285,41.1697,41.2177,1111323.0
2022-06-01 09:30:00,42.83,42.93,42.7,42.75,718710.0,41.1409,41.2369,41.016,41.064,718710.0
2022-06-01 09:35:00,42.76,42.97,42.75,42.81,378240.0,41.0736,41.2754,41.064,41.1217,378240.0
2022-06-01 09:40:00,42.81,42.91,42.76,42.8,307710.0,41.1217,41.2177,41.0736,41.1121,307710.0
2022-06-01 09:45:00,42.81,42.83,42.52,42.53,309267.0,41.1217,41.1409,40.8431,40.8527,309267.0
2022-06-01 09:50:00,42.53,42.64,42.48,42.62,258735.0,40.8527,40.9584,40.8047,40.9392,258735.0
2022-06-01 09:55:00,42.62,42.63,42.55,42.56,245781.0,40.9392,40.9488,40.8719,40.8815,245781.0
2022-06-01 10:00:00,42.57,42.6,42.44,42.48,258345.0,40.8911,40.92,40.7663,40.8047,258345.0
2022-06-01 10:05:00,42.47,42.5,42.36,42.41,233301.0,40.7951,40.8239,40.6894,40.7374,233301.0
2022-06-01 10:10:00,42.41,42.42,42.33,42.34,256572.0,40.7374,40.7471,40.6606,40.6702,256572.0
2022-06-01 10:15:00,42.34,42.38,42.3,42.32,223158.0,40.6702,40.7086,40.6318,40.651,223158.0
2022-06-01 10:20:00,42.32,42.43,42.32,42.42,244356.0,40.651,40.7567,40.651,40.7471,244356.0
2022-06-01 10:25:00,42.42,42.45,42.27,42.27,240333.0,40.7471,40.7759,40.603,40.603,240333.0
2022-06-01 10:30:00,42.27,42.37,42.26,42.28,166299.0,40.603,40.699,40.5934,40.6126,166299.0
2022-06-01 10:35:00,42.28,42.3,42.21,42.23,152370.0,40.6126,40.6318,40.5453,40.5645,152370.0
2022-06-01 10:40:00,42.22,42.26,42.18,42.2,133050.0,40.5549,40.5934,40.5165,40.5357,133050.0
2022-06-01 10:45:00,42.19,42.24,42.17,42.19,165894.0,40.5261,40.5742,40.5069,40.5261,165894.0
2022-06-01 10:50:00,42.19,42.22,42.17,42.18,142731.0,40.5261,40.5549,40.5069,40.5165,142731.0
2022-06-01 10:55:00,42.17,42.24,42.14,42.23,219411.0,40.5069,40.5742,40.4781,40.5645,219411.0
2022-06-01 11:00:00,42.23,42.23,42.04,42.04,246528.0,40.5645,40.5645,40.382,40.382,246528.0
2022-06-01 11:05:00,42.04,42.06,41.98,42.02,225492.0,40.382,40.4012,40.3244,40.3628,225492.0
2022-06-01 11:10:00,42.02,42.07,41.99,42.02,157017.0,40.3628,40.4109,40.334,40.3628,157017.0
2022-06-01 11:15:00,42.02,42.06,41.97,42.05,193905.0,40.3628,40.4012,40.3148,40.3916,193905.0
2022-06-01 11:20:00,42.05,42.09,41.98,42.02,156693.0,40.3916,40.4301,40.3244,40.3628,156693.0
2022-06-01 11:25:00,42.02,42.02,41.94,41.99,200829.0,40.3628,40.3628,40.286,40.334,200829.0
2022-06-01 11:30:00,41.99,42.06,41.97,42.01,176778.0,40.334,40.4012,40.3148,40.3532,176778.0
2022-06-01 11:35:00,42.02,42.06,41.97,42.02,196350.0,40.3628,40.4012,40.3148,40.3628,196350.0
2022-06-01 11:40:00,42.01,42.02,41.94,41.95,251412.0,40.3532,40.3628,40.286,40.2956,251412.0
2022-06-01 11:45:00,41.94,41.94,41.78,41.79,358119.0,40.286,40.286,40.1323,40.1419,358119.0
2022-06-01 11:50:00,41.79,41.87,41.78,41.78,298773.0,40.1419,40.2187,40.1323,40.1323,298773.0
2022-06-01 11:55:00,41.78,41.84,41.76,41.8,331023.0,40.1323,40.1899,40.1131,40.1515,331023.0
2022-06-01 12:00:00,41.8,41.87,41.75,41.84,268626.0,40.1515,40.2187,40.1035,40.1899,268626.0
2022-06-01 12:05:00,41.83,41.89,41.81,41.84,201255.0,40.1803,40.238,40.1611,40.1899,201255.0
2022-06-01 12:10:00,41.84,41.84,41.76,41.81,291006.0,40.1899,40.1899,40.1131,40.1611,291006.0
2022-06-01 12:15:00,41.81,41.84,41.77,41.82,449793.0,40.1611,40.1899,40.1227,40.1707,449793.0
2022-06-01 12:20:00,41.81,41.83,41.75,41.79,312156.0,40.1611,40.1803,40.1035,40.1419,312156.0
2022-06-01 12:25:00,41.8,41.8,41.71,41.71,223443.0,40.1515,40.1515,40.0651,40.0651,223443.0
2022-06-01 12:30:00,41.71,41.74,41.68,41.71,188139.0,40.0651,40.0939,40.0362,40.0651,188139.0
2022-06-01 12:35:00,41.7,41.76,41.7,41.73,175344.0,40.0554,40.1131,40.0554,40.0843,175344.0
2022-06-01 12:40:00,41.73,41.8,41.73,41.79,255969.0,40.0843,40.1515,40.0843,40.1419,255969.0
2022-06-01 12:45:00,41.79,41.79,41.64,41.68,340920.0,40.1419,40.1419,39.9978,40.0362,340920.0
2022-06-01 12:50:00,41.67,41.7,41.61,41.69,246702.0,40.0266,40.0554,39.969,40.0458,246702.0
2022-06-01 12:55:00,41.69,41.72,41.66,41.67,149163.0,40.0458,40.0747,40.017,40.0266,149163.0
2022-06-01 13:00:00,41.67,41.74,41.64,41.71,288792.0,40.0266,40.0939,39.9978,40.0651,288792.0
2022-06-01 13:05:00,41.71,41.77,41.71,41.75,183834.0,40.0651,40.1227,40.0651,40.1035,183834.0
2022-06-01 13:10:00,41.74,41.79,41.62,41.64,348243.0,40.0939,40.1419,39.9786,39.9978,348243.0
2022-06-01 13:15:00,41.64,41.73,41.64,41.69,209544.0,39.9978,40.0843,39.9978,40.0458,209544.0
2022-06-01 13:20:00,41.69,41.71,41.66,41.7,238455.0,40.0458,40.0651,40.017,40.0554,238455.0
2022-06-01 13:25:00,41.69,41.74,41.66,41.66,200688.0,40.0458,40.0939,40.017,40.017,200688.0
2022-06-01 13:30:00,41.67,41.68,41.61,41.65,167334.0,40.0266,40.0362,39.969,40.0074,167334.0
2022-06-01 13:35:00,41.65,41.72,41.63,41.71,223203.0,40.0074,40.0747,39.9882,40.0651,223203.0
2022-06-01 13:40:00,41.71,41.73,41.67,41.68,209238.0,40.0651,40.0843,40.0266,40.0362,209238.0
2022-06-01 13:45:00,41.68,41.7,41.62,41.66,180399.0,40.0362,40.0554,39.9786,40.017,180399.0
2022-06-01 13:50:00,41.65,41.66,41.57,41.57,179109.0,40.0074,40.017,39.9306,39.9306,179109.0
2022-06-01 13:55:00,41.57,41.65,41.56,41.62,226569.0,39.9306,40.0074,39.921,39.9786,226569.0
2022-06-01 14:00:00,41.62,41.71,41.61,41.71,186297.0,39.9786,40.0651,39.969,40.0651,186297.0
2022-06-01 14:05:00,41.71,41.76,41.68,41.72,174825.0,40.0651,40.1131,40.0362,40.0747,174825.0
2022-06-01 14:10:00,41.72,41.72,41.61,41.67,188868.0,40.0747,40.0747,39.969,40.0266,188868.0
2022-06-01 14:15:00,41.66,41.71,41.66,41.71,214623.0,40.017,40.0651,40.017,40.0651,214623.0
2022-06-01 14:20:00,41.71,41.85,41.7,41.82,242562.0,40.0651,40.1995,40.0554,40.1707,242562.0
2022-06-01 14:25:00,41.81,41.87,41.81,41.81,195366.0,40.1611,40.2187,40.1611,40.1611,195366.0
2022-06-01 14:30:00,41.82,41.88,41.81,41.86,179292.0,40.1707,40.2283,40.1611,40.2091,179292.0
2022-06-01 14:35:00,41.86,41.93,41.85,41.91,333132.0,40.2091,40.2764,40.1995,40.2572,333132.0
2022-06-01 14:40:00,41.9,42.01,41.89,41.97,266004.0,40.2476,40.3532,40.238,40.3148,266004.0
2022-06-01 14:45:00,41.98,41.99,41.88,41.93,254550.0,40.3244,40.334,40.2283,40.2764,254550.0
2022-06-01 14:50:00,41.92,41.94,41.87,41.87,219177.0,40.2668,40.286,40.2187,40.2187,219177.0
2022-06-01 14:55:00,41.87,41.89,41.84,41.85,248889.0,40.2187,40.238,40.1899,40.1995,248889.0
2022-06-01 15:00:00,41.85,41.88,41.79,41.82,200769.0,40.1995,40.2283,40.1419,40.1707,200769.0
2022-06-01 15:05:00,41.82,41.87,41.81,41.85,188085.0,40.1707,40.2187,40.1611,40.1995,188085.0
2022-06-01 15:10:00,41.85,41.92,41.84,41.89,223578.0,40.1995,40.2668,40.1899,40.238,223578.0
2022-06-01 15:15:00,41.89,41.91,41.85,41.89,252114.0,40.238,40.2572,40.1995,40.238,252114.0
2022-06-01 15:20:00,41.89,41.93,41.88,41.89,260976.0,40.238,40.2764,40.2283,40.238,260976.0
2022-06-01 15:25:00,41.89,41.91,41.85,41.89,233814.0,40.238,40.2572,40.1995,40.238,233814.0
2022-06-01 15:30:00,41.89,41.95,41.87,41.95,215496.0,40.238,40.2956,40.2187,40.2956,215496.0
2022-06-01 15:35:00,41.94,42.0,41.92,41.98,247935.0,40.286,40.3436,40.2668,40.3244,247935.0
2022-06-01 15:40:00,41.98,42.01,41.95,41.95,323904.0,40.3244,40.3532,40.2956,40.2956,323904.0
2022-06-01 15:45:00,41.95,41.96,41.9,41.93,462732.0,40.2956,40.3052,40.2476,40.2764,462732.0
2022-06-01 15:50:00,41.94,41.96,41.84,41.84,550806.0,40.286,40.3052,40.1899,40.1899,550806.0
2022-06-01 15:55:00,41.84,41.86,41.77,41.82,971817.0,40.1899,40.2091,40.1227,40.1707,971817.0
2022-06-02 09:30:00,41.86,42.04,41.64,41.74,835050.0,40.2091,40.382,39.9978,40.0939,835050.0
2022-06-02 09:35:00,41.74,41.8,41.57,41.59,367395.0,40.0939,40.1515,39.9306,39.9498,367395.0
2022-06-02 09:40:00,41.58,41.6,41.45,41.5,308154.0,39.9402,39.9594,39.8153,39.8633,308154.0
2022-06-02 09:45:00,41.5,41.63,41.49,41.58,341820.0,39.8633,39.9882,39.8537,39.9402,341820.0
2022-06-02 09:50:00,41.58,41.68,41.55,41.56,285618.0,39.9402,40.0362,39.9114,39.921,285618.0
2022-06-02 09:55:00,41.56,41.57,41.47,41.49,292191.0,39.921,39.9306,39.8345,39.8537,292191.0
2022-06-02 10:00:00,41.48,41.64,41.44,41.59,405294.0,39.8441,39.9978,39.8057,39.9498,405294.0
2022-06-02 10:05:00,41.58,41.7,41.55,41.67,343296.0,39.9402,40.0554,39.9114,40.0266,343296.0
2022-06-02 10:10:00,41.67,41.77,41.63,41.76,235515.0,40.0266,40.1227,39.9882,40.1131,235515.0
2022-06-02 10:15:00,41.75,41.79,41.57,41.6,183858.0,40.1035,40.1419,39.9306,39.9594,183858.0
2022-06-02 10:20:00,41.62,41.67,41.49,41.51,216207.0,39.9786,40.0266,39.8537,39.8729,216207.0
2022-06-02 10:25:00,41.52,41.57,41.5,41.57,167952.0,39.8825,39.9306,39.8633,39.9306,167952.0
2022-06-02 10:30:00,41.56,41.71,41.53,41.65,210423.0,39.921,40.0651,39.8922,40.0074,210423.0
2022-06-02 10:35:00,41.64,41.72,41.63,41.71,156009.0,39.9978,40.0747,39.9882,40.0651,156009.0
2022-06-02 10:40:00,41.71,41.72,41.64,41.7,123636.0,40.0651,40.0747,39.9978,40.0554,123636.0
2022-06-02 10:45:00,41.7,41.86,41.67,41.86,297393.0,40.0554,40.2091,40.0266,40.2091,297393.0
2022-06-02 10:50:00,41.86,41.92,41.83,41.85,276321.0,40.2091,40.2668,40.1803,40.1995,276321.0
2022-06-02 10:55:00,41.85,41.9,41.83,41.84,167199.0,40.1995,40.2476,40.1803,40.1899,167199.0
2022-06-02 11:00:00,41.84,41.94,41.82,41.93,130329.0,40.1899,40.286,40.1707,40.2764,130329.0
2022-06-02 11:05:00,41.92,41.95,41.88,41.92,242424.0,40.2668,40.2956,40.2283,40.2668,242424.0
2022-06-02 11:10:00,41.92,42.02,41.91,41.95,243741.0,40.2668,40.3628,40.2572,40.2956,243741.0
2022-06-02 11:15:00,41.95,42.03,41.94,41.98,163116.0,40.2956,40.3724,40.286,40.3244,163116.0
2022-06-02 11:20:00,41.98,42.0,41.94,41.97,102792.0,40.3244,40.3436,40.286,40.3148,102792.0
2022-06-02 11:25:00,41.97,42.01,41.93,41.97,130050.0,40.3148,40.3532,40.2764,40.3148,130050.0
2022-06-02 11:30:00,41.97,41.98,41.88,41.91,141567.0,40.3148,40.3244,40.2283,40.2572,141567.0
2022-06-02 11:35:00,41.9,41.91,41.84,41.85,95826.0,40.2476,40.2572,40.1899,40.1995,95826.0
2022-06-02 11:40:00,41.85,41.96,41.85,41.94,143646.0,40.1995,40.3052,40.1995,40.286,143646.0
2022-06-02 11:45:00,41.94,42.02,41.94,42.02,120741.0,40.286,40.3628,40.286,40.3628,120741.0
2022-06-02 11:50:00,42.02,42.07,41.99,42.02,129957.0,40.3628,40.4109,40.334,40.3628,129957.0
2022-06-02 11:55:00,42.02,42.03,41.97,42.02,129804.0,40.3628,40.3724,40.3148,40.3628,129804.0
2022-06-02 12:00:00,42.02,42.04,42.0,42.03,93798.0,40.3628,40.382,40.3436,40.3724,93798.0
2022-06-02 12:05:00,42.03,42.05,42.0,42.05,101550.0,40.3724,40.3916,40.3436,40.3916,101550.0
2022-06-02 12:10:00,42.05,42.09,42.02,42.07,123180.0,40.3916,40.4301,40.3628,40.4109,123180.0
2022-06-02 12:15:00,42.06,42.1,42.02,42.07,89772.0,40.4012,40.4397,40.3628,40.4109,89772.0
2022-06-02 12:20:00,42.08,42.09,42.03,42.09,100977.0,40.4205,40.4301,40.3724,40.4301,100977.0
2022-06-02 12:25:00,42.1,42.12,42.04,42.11,95988.0,40.4397,40.4589,40.382,40.4493,95988.0
2022-06-02 12:30:00,42.11,42.14,42.08,42.11,103347.0,40.4493,40.4781,40.4205,40.4493,103347.0
2022-06-02 12:35:00,42.11,42.15,42.09,42.13,169305.0,40.4493,40.4877,40.4301,40.4685,169305.0
2022-06-02 12:40:00,42.13,42.13,42.07,42.09,137538.0,40.4685,40.4685,40.4109,40.4301,137538.0
2022-06-02 12:45:00,42.09,42.12,42.08,42.08,111699.0,40.4301,40.4589,40.4205,40.4205,111699.0
2022-06-02 12:50:00,42.08,42.11,42.06,42.11,76380.0,40.4205,40.4493,40.4012,40.4493,76380.0
2022-06-02 12:55:00,42.11,42.14,42.1,42.13,84954.0,40.4493,40.4781,40.4397,40.4685,84954.0
2022-06-02 13:00:00,42.13,42.13,42.04,42.04,100320.0,40.4685,40.4685,40.382,40.382,100320.0
2022-06-02 13:05:00,42.04,42.1,42.04,42.06,78198.0,40.382,40.4397,40.382,40.4012,78198.0
2022-06-02 13:10:00,42.06,42.06,42.02,42.04,97203.0,40.4012,40.4012,40.3628,40.382,97203.0
2022-06-02 13:15:00,42.04,42.05,42.01,42.03,105396.0,40.382,40.3916,40.3532,40.3724,105396.0
2022-06-02 13:20:00,42.02,42.05,41.98,42.02,158871.0,40.3628,40.3916,40.3244,40.3628,158871.0
2022-06-02 13:25:00,42.03,42.05,42.0,42.02,94674.0,40.3724,40.3916,40.3436,40.3628,94674.0
2022-06-02 13:30:00,42.02,42.1,42.02,42.1,106653.0,40.3628,40.4397,40.3628,40.4397,106653.0
2022-06-02 13:35:00,42.1,42.11,42.07,42.08,215112.0,40.4397,40.4493,40.4109,40.4205,215112.0
2022-06-02 13:40:00,42.09,42.11,42.04,42.05,104802.0,40.4301,40.4493,40.382,40.3916,104802.0
2022-06-02 13:45:00,42.05,42.13,42.03,42.13,78060.0,40.3916,40.4685,40.3724,40.4685,78060.0
2022-06-02 13:50:00,42.13,42.13,42.09,42.09,65517.0,40.4685,40.4685,40.4301,40.4301,65517.0
2022-06-02 13:55:00,42.09,42.13,42.06,42.13,113226.0,40.4301,40.4685,40.4012,40.4685,113226.0
2022-06-02 14:00:00,42.13,42.16,42.09,42.16,94497.0,40.4685,40.4973,40.4301,40.4973,94497.0
2022-06-02 14:05:00,42.16,42.2,42.15,42.18,88398.0,40.4973,40.5357,40.4877,40.5165,88398.0
2022-06-02 14:10:00,42.18,42.21,42.15,42.19,118263.0,40.5165,40.5453,40.4877,40.5261,118263.0
2022-06-02 14:15:00,42.2,42.25,42.2,42.24,186675.0,40.5357,40.5838,40.5357,40.5742,186675.0
2022-06-02 14:20:00,42.24,42.25,42.19,42.19,84609.0,40.5742,40.5838,40.5261,40.5261,84609.0
2022-06-02 14:25:00,42.19,42.21,42.16,42.18,95466.0,40.5261,40.5453,40.4973,40.5165,95466.0
2022-06-02 14:30:00,42.18,42.26,42.18,42.22,144138.0,40.5165,40.5934,40.5165,40.5549,144138.0
2022-06-02 14:35:00,42.22,42.25,42.21,42.24,108993.0,40.5549,40.5838,40.5453,40.5742,108993.0
2022-06-02 14:40:00,42.25,42.27,42.22,42.25,158868.0,40.5838,40.603,40.5549,40.5838,158868.0
2022-06-02 14:45:00,42.25,42.26,42.23,42.25,148815.0,40.5838,40.5934,40.5645,40.5838,148815.0
2022-06-02 14:50:00,42.24,42.29,42.23,42.27,175041.0,40.5742,40.6222,40.5645,40.603,175041.0
2022-06-02 14:55:00,42.27,42.29,42.2,42.2,246081.0,40.603,40.6222,40.5357,40.5357,246081.0
2022-06-02 15:00:00,42.2,42.3,42.18,42.28,235029.0,40.5357,40.6318,40.5165,40.6126,235029.0
2022-06-02 15:05:00,42.28,42.28,42.23,42.24,152106.0,40.6126,40.6126,40.5645,40.5742,152106.0
2022-06-02 15:10:00,42.24,42.29,42.22,42.28,112200.0,40.5742,40.6222,40.5549,40.6126,112200.0
2022-06-02 15:15:00,42.29,42.33,42.28,42.31,171129.0,40.6222,40.6606,40.6126,40.6414,171129.0
2022-06-02 15:20:00,42.31,42.36,42.3,42.35,149433.0,40.6414,40.6894,40.6318,40.6798,149433.0
2022-06-02 15:25:00,42.34,42.37,42.27,42.33,190998.0,40.6702,40.699,40.603,40.6606,190998.0
2022-06-02 15:30:00,42.34,42.36,42.32,42.35,165108.0,40.6702,40.6894,40.651,40.6798,165108.0
2022-06-02 15:35:00,42.35,42.37,42.33,42.36,167961.0,40.6798,40.699,40.6606,40.6894,167961.0
2022-06-02 15:40:00,42.36,42.39,42.34,42.35,304461.0,40.6894,40.7182,40.6702,40.6798,304461.0
2022-06-02 15:45:00,42.35,42.45,42.35,42.41,322743.0,40.6798,40.7759,40.6798,40.7374,322743.0
2022-06-02 15:50:00,42.41,42.47,42.4,42.44,504258.0,40.7374,40.7951,40.7278,40.7663,504258.0
2022-06-02 15:55:00,42.43,42.51,42.43,42.5,968187.0,40.7567,40.8335,40.7567,40.8239,968187.0
2022-06-03 09:30:00,42.22,42.47,42.22,42.36,454962.0,40.5549,40.7951,40.5549,40.6894,454962.0
2022-06-03 09:35:00,42.37,42.45,42.28,42.31,160701.0,40.699,40.7759,40.6126,40.6414,160701.0
2022-06-03 09:40:00,42.32,42.35,42.21,42.22,139923.0,40.651,40.6798,40.5453,40.5549,139923.0
2022-06-03 09:45:00,42.22,42.27,42.11,42.22,239577.0,40.5549,40.603,40.4493,40.5549,239577.0
2022-06-03 09:50:00,42.21,42.32,42.18,42.24,149472.0,40.5453,40.651,40.5165,40.5742,149472.0
2022-06-03 09:55:00,42.24,42.28,42.13,42.16,196839.0,40.5742,40.6126,40.4685,40.4973,196839.0
2022-06-03 10:00:00,42.16,42.26,42.12,42.21,225537.0,40.4973,40.5934,40.4589,40.5453,225537.0
2022-06-03 10:05:00,42.2,42.35,42.12,42.35,200373.0,40.5357,40.6798,40.4589,40.6798,200373.0
2022-06-03 10:10:00,42.35,42.35,42.13,42.13,233994.0,40.6798,40.6798,40.4685,40.4685,233994.0
2022-06-03 10:15:00,42.13,42.16,42.08,42.11,317781.0,40.4685,40.4973,40.4205,40.4493,317781.0
2022-06-03 10:20:00,42.11,42.14,42.04,42.04,144342.0,40.4493,40.4781,40.382,40.382,144342.0
2022-06-03 10:25:00,42.03,42.15,42.03,42.09,310704.0,40.3724,40.4877,40.3724,40.4301,310704.0
2022-06-03 10:30:00,42.07,42.17,42.03,42.16,151932.0,40.4109,40.5069,40.3724,40.4973,151932.0
2022-06-03 10:35:00,42.15,42.16,41.98,42.01,194064.0,40.4877,40.4973,40.3244,40.3532,194064.0
2022-06-03 10:40:00,42.0,42.01,41.95,41.98,116421.0,40.3436,40.3532,40.2956,40.3244,116421.0
2022-06-03 10:45:00,41.98,42.02,41.96,41.98,124599.0,40.3244,40.3628,40.3052,40.3244,124599.0
2022-06-03 10:50:00,41.98,42.06,41.98,42.04,99528.0,40.3244,40.4012,40.3244,40.382,99528.0
2022-06-03 10:55:00,42.04,42.05,41.98,42.03,136257.0,40.382,40.3916,40.3244,40.3724,136257.0
2022-06-03 11:00:00,42.03,42.06,42.02,42.04,148215.0,40.3724,40.4012,40.3628,40.382,148215.0
2022-06-03 11:05:00,42.03,42.07,41.95,41.95,147972.0,40.3724,40.4109,40.2956,40.2956,147972.0
2022-06-03 11:10:00,41.95,41.99,41.92,41.98,157077.0,40.2956,40.334,40.2668,40.3244,157077.0
2022-06-03 11:15:00,41.98,41.99,41.92,41.93,103740.0,40.3244,40.334,40.2668,40.2764,103740.0
2022-06-03 11:20:00,41.93,41.95,41.89,41.94,113382.0,40.2764,40.2956,40.238,40.286,113382.0
2022-06-03 11:25:00,41.93,41.94,41.87,41.88,135090.0,40.2764,40.286,40.2187,40.2283,135090.0
2022-06-03 11:30:00,41.88,41.92,41.82,41.91,218169.0,40.2283,40.2668,40.1707,40.2572,218169.0
2022-06-03 11:35:00,41.92,42.01,41.91,41.96,101865.0,40.2668,40.3532,40.2572,40.3052,101865.0
2022-06-03 11:40:00,41.97,42.0,41.96,41.97,106671.0,40.3148,40.3436,40.3052,40.3148,106671.0
2022-06-03 11:45:00,41.97,41.98,41.89,41.91,105699.0,40.3148,40.3244,40.238,40.2572,105699.0
2022-06-03 11:50:00,41.91,41.98,41.89,41.97,156822.0,40.2572,40.3244,40.238,40.3148,156822.0
2022-06-03 11:55:00,41.97,42.02,41.96,42.02,80967.0,40.3148,40.3628,40.3052,40.3628,80967.0
2022-06-03 12:00:00,42.02,42.11,42.02,42.1,97605.0,40.3628,40.4493,40.3628,40.4397,97605.0
2022-06-03 12:05:00,42.11,42.13,42.08,42.08,92859.0,40.4493,40.4685,40.4205,40.4205,92859.0
2022-06-03 12:10:00,42.08,42.09,42.04,42.04,85680.0,40.4205,40.4301,40.382,40.382,85680.0
2022-06-03 12:15:00,42.05,42.1,42.02,42.03,93531.0,40.3916,40.4397,40.3628,40.3724,93531.0
2022-06-03 12:20:00,42.03,42.11,42.02,42.09,73341.0,40.3724,40.4493,40.3628,40.4301,73341.0
2022-06-03 12:25:00,42.09,42.14,42.08,42.14,89514.0,40.4301,40.4781,40.4205,40.4781,89514.0
2022-06-03 12:30:00,42.13,42.14,42.08,42.09,72429.0,40.4685,40.4781,40.4205,40.4301,72429.0
2022-06-03 12:35:00,42.09,42.13,42.07,42.12,86193.0,40.4301,40.4685,40.4109,40.4589,86193.0
2022-06-03 12:40:00,42.12,42.14,42.06,42.08,192069.0,40.4589,40.4781,40.4012,40.4205,192069.0
2022-06-03 12:45:00,42.08,42.1,42.06,42.08,93660.0,40.4205,40.4397,40.4012,40.4205,93660.0
2022-06-03 12:50:00,42.07,42.1,42.06,42.1,63399.0,40.4109,40.4397,40.4012,40.4397,63399.0
2022-06-03 12:55:00,42.1,42.13,42.08,42.1,106701.0,40.4397,40.4685,40.4205,40.4397,106701.0
2022-06-03 13:00:00,42.11,42.21,42.1,42.17,214452.0,40.4493,40.5453,40.4397,40.5069,214452.0
2022-06-03 13:05:00,42.17,42.21,42.14,42.15,169104.0,40.5069,40.5453,40.4781,40.4877,169104.0
2022-06-03 13:10:00,42.15,42.16,42.09,42.11,98718.0,40.4877,40.4973,40.4301,40.4493,98718.0
2022-06-03 13:15:00,42.11,42.11,41.98,41.99,101859.0,40.4493,40.4493,40.3244,40.334,101859.0
2022-06-03 13:20:00,42.0,42.04,41.99,42.04,64857.0,40.3436,40.382,40.334,40.382,64857.0
2022-06-03 13:25:00,42.04,42.05,42.0,42.01,81813.0,40.382,40.3916,40.3436,40.3532,81813.0
2022-06-03 13:30:00,42.01,42.04,41.98,42.03,90495.0,40.3532,40.382,40.3244,40.3724,90495.0
2022-06-03 13:35:00,42.03,42.08,42.0,42.03,117075.0,40.3724,40.4205,40.3436,40.3724,117075.0
2022-06-03 13:40:00,42.03,42.04,41.95,41.99,124251.0,40.3724,40.382,40.2956,40.334,124251.0
2022-06-03 13:45:00,41.99,42.04,41.98,42.04,87636.0,40.334,40.382,40.3244,40.382,87636.0
2022-06-03 13:50:00,42.04,42.04,41.98,41.98,70812.0,40.382,40.382,40.3244,40.3244,70812.0
2022-06-03 13:55:00,41.97,41.99,41.93,41.94,65046.0,40.3148,40.334,40.2764,40.286,65046.0
2022-06-03 14:00:00,41.93,41.95,41.89,41.93,115530.0,40.2764,40.2956,40.238,40.2764,115530.0
2022-06-03 14:05:00,41.94,41.96,41.91,41.93,96189.0,40.286,40.3052,40.2572,40.2764,96189.0
2022-06-03 14:10:00,41.92,41.95,41.91,41.95,70485.0,40.2668,40.2956,40.2572,40.2956,70485.0
2022-06-03 14:15:00,41.94,41.95,41.91,41.93,112056.0,40.286,40.2956,40.2572,40.2764,112056.0
2022-06-03 14:20:00,41.93,41.93,41.86,41.87,81594.0,40.2764,40.2764,40.2091,40.2187,81594.0
2022-06-03 14:25:00,41.87,41.94,41.86,41.93,88911.0,40.2187,40.286,40.2091,40.2764,88911.0
2022-06-03 14:30:00,41.94,41.95,41.91,41.92,89463.0,40.286,40.2956,40.2572,40.2668,89463.0
2022-06-03 14:35:00,41.92,41.93,41.84,41.85,86970.0,40.2668,40.2764,40.1899,40.1995,86970.0
2022-06-03 14:40:00,41.85,41.89,41.82,41.89,104703.0,40.1995,40.238,40.1707,40.238,104703.0
2022-06-03 14:45:00,41.9,41.94,41.87,41.94,87588.0,40.2476,40.286,40.2187,40.286,87588.0
2022-06-03 14:50:00,41.93,41.95,41.91,41.94,87501.0,40.2764,40.2956,40.2572,40.286,87501.0
2022-06-03 14:55:00,41.93,41.95,41.9,41.94,85188.0,40.2764,40.2956,40.2476,40.286,85188.0
2022-06-03 15:00:00,41.94,41.94,41.88,41.91,123096.0,40.286,40.286,40.2283,40.2572,123096.0
2022-06-03 15:05:00,41.9,41.9,41.82,41.85,140835.0,40.2476,40.2476,40.1707,40.1995,140835.0
2022-06-03 15:10:00,41.86,41.87,41.79,41.8,195144.0,40.2091,40.2187,40.1419,40.1515,195144.0
2022-06-03 15:15:00,41.79,41.8,41.74,41.77,161835.0,40.1419,40.1515,40.0939,40.1227,161835.0
2022-06-03 15:20:00,41.78,41.78,41.75,41.77,184944.0,40.1323,40.1323,40.1035,40.1227,184944.0
2022-06-03 15:25:00,41.76,41.85,41.75,41.85,220797.0,40.1131,40.1995,40.1035,40.1995,220797.0
2022-06-03 15:30:00,41.85,41.85,41.78,41.78,264798.0,40.1995,40.1995,40.1323,40.1323,264798.0
2022-06-03 15:35:00,41.78,41.82,41.74,41.76,301623.0,40.1323,40.1707,40.0939,40.1131,301623.0
2022-06-03 15:40:00,41.77,41.8,41.73,41.75,370287.0,40.1227,40.1515,40.0843,40.1035,370287.0
2022-06-03 15:45:00,41.75,41.78,41.7,41.76,468798.0,40.1035,40.1323,40.0554,40.1131,468798.0
2022-06-03 15:50:00,41.76,41.81,41.72,41.79,499614.0,40.1131,40.1611,40.0747,40.1419,499614.0
2022-06-03 15:55:00,41.79,41.81,41.74,41.77,902943.0,40.1419,40.1611,40.0939,40.1227,902943.0
2022-06-06 09:30:00,41.94,42.1,41.79,41.93,539421.0,40.286,40.4397,40.1419,40.2764,539421.0
2022-06-06 09:35:00,41.92,41.93,41.63,41.71,336858.0,40.2668,40.2764,39.9882,40.0651,336858.0
2022-06-06 09:40:00,41.71,41.85,41.69,41.69,206421.0,40.0651,40.1995,40.0458,40.0458,206421.0
2022-06-06 09:45:00,41.68,41.83,41.68,41.7,171882.0,40.0362,40.1803,40.0362,40.0554,171882.0
2022-06-06 09:50:00,41.7,41.77,41.65,41.68,194748.0,40.0554,40.1227,40.0074,40.0362,194748.0
2022-06-06 09:55:00,41.69,41.73,41.66,41.73,173085.0,40.0458,40.0843,40.017,40.0843,173085.0
2022-06-06 10:00:00,41.73,41.77,41.68,41.72,149514.0,40.0843,40.1227,40.0362,40.0747,149514.0
2022-06-06 10:05:00,41.71,41.82,41.71,41.72,202197.0,40.0651,40.1707,40.0651,40.0747,202197.0
2022-06-06 10:10:00,41.72,41.74,41.67,41.73,224118.0,40.0747,40.0939,40.0266,40.0843,224118.0
2022-06-06 10:15:00,41.73,41.75,41.68,41.73,171243.0,40.0843,40.1035,40.0362,40.0843,171243.0
2022-06-06 10:20:00,41.73,41.79,41.72,41.75,156927.0,40.0843,40.1419,40.0747,40.1035,156927.0
2022-06-06 10:25:00,41.76,41.81,41.74,41.74,250215.0,40.1131,40.1611,40.0939,40.0939,250215.0
2022-06-06 10:30:00,41.74,41.78,41.72,41.76,138006.0,40.0939,40.1323,40.0747,40.1131,138006.0
2022-06-06 10:35:00,41.76,41.77,41.69,41.71,170907.0,40.1131,40.1227,40.0458,40.0651,170907.0
2022-06-06 10:40:00,41.72,41.83,41.72,41.77,275376.0,40.0747,40.1803,40.0747,40.1227,275376.0
2022-06-06 10:45:00,41.77,41.79,41.72,41.77,131637.0,40.1227,40.1419,40.0747,40.1227,131637.0
2022-06-06 10:50:00,41.76,41.77,41.7,41.73,136647.0,40.1131,40.1227,40.0554,40.0843,136647.0
2022-06-06 10:55:00,41.73,41.77,41.72,41.76,85182.0,40.0843,40.1227,40.0747,40.1131,85182.0
2022-06-06 11:00:00,41.76,41.8,41.75,41.76,101862.0,40.1131,40.1515,40.1035,40.1131,101862.0
2022-06-06 11:05:00,41.76,41.83,41.76,41.8,237993.0,40.1131,40.1803,40.1131,40.1515,237993.0
2022-06-06 11:10:00,41.8,41.8,41.7,41.75,119706.0,40.1515,40.1515,40.0554,40.1035,119706.0
2022-06-06 11:15:00,41.74,41.77,41.65,41.65,169488.0,40.0939,40.1227,40.0074,40.0074,169488.0
2022-06-06 11:20:00,41.65,41.67,41.61,41.66,209508.0,40.0074,40.0266,39.969,40.017,209508.0
2022-06-06 11:25:00,41.66,41.7,41.65,41.69,83067.0,40.017,40.0554,40.0074,40.0458,83067.0
2022-06-06 11:30:00,41.68,41.75,41.67,41.72,100590.0,40.0362,40.1035,40.0266,40.0747,100590.0
2022-06-06 11:35:00,41.72,41.72,41.68,41.69,85575.0,40.0747,40.0747,40.0362,40.0458,85575.0
2022-06-06 11:40:00,41.69,41.73,41.69,41.72,78570.0,40.0458,40.0843,40.0458,40.0747,78570.0
2022-06-06 11:45:00,41.72,41.77,41.71,41.72,102942.0,40.0747,40.1227,40.0651,40.0747,102942.0
2022-06-06 11:50:00,41.72,41.75,41.71,41.74,66330.0,40.0747,40.1035,40.0651,40.0939,66330.0
2022-06-06 11:55:00,41.74,41.78,41.74,41.76,67626.0,40.0939,40.1323,40.0939,40.1131,67626.0
2022-06-06 12:00:00,41.76,41.77,41.67,41.69,133266.0,40.1131,40.1227,40.0266,40.0458,133266.0
2022-06-06 12:05:00,41.69,41.71,41.65,41.66,90213.0,40.0458,40.0651,40.0074,40.017,90213.0
2022-06-06 12:10:00,41.66,41.67,41.63,41.67,127977.0,40.017,40.0266,39.9882,40.0266,127977.0
2022-06-06 12:15:00,41.67,41.7,41.66,41.69,86364.0,40.0266,40.0554,40.017,40.0458,86364.0
2022-06-06 12:20:00,41.68,41.7,41.66,41.66,75873.0,40.0362,40.0554,40.017,40.017,75873.0
2022-06-06 12:25:00,41.67,41.68,41.63,41.68,91776.0,40.0266,40.0362,39.9882,40.0362,91776.0
2022-06-06 12:30:00,41.68,41.68,41.65,41.67,88425.0,40.0362,40.0362,40.0074,40.0266,88425.0
2022-06-06 12:35:00,41.67,41.69,41.66,41.66,109527.0,40.0266,40.0458,40.017,40.017,109527.0
2022-06-06 12:40:00,41.66,41.7,41.66,41.69,90243.0,40.017,40.0554,40.017,40.0458,90243.0
2022-06-06 12:45:00,41.69,41.71,41.67,41.68,83442.0,40.0458,40.0651,40.0266,40.0362,83442.0
2022-06-06 12:50:00,41.68,41.69,41.66,41.67,89607.0,40.0362,40.0458,40.017,40.0266,89607.0
2022-06-06 12:55:00,41.67,41.72,41.67,41.7,125085.0,40.0266,40.0747,40.0266,40.0554,125085.0
2022-06-06 13:00:00,41.7,41.73,41.69,41.73,95112.0,40.0554,40.0843,40.0458,40.0843,95112.0
2022-06-06 13:05:00,41.73,41.74,41.7,41.7,147057.0,40.0843,40.0939,40.0554,40.0554,147057.0
2022-06-06 13:10:00,41.7,41.71,41.67,41.68,125991.0,40.0554,40.0651,40.0266,40.0362,125991.0
2022-06-06 13:15:00,41.68,41.68,41.6,41.67,168834.0,40.0362,40.0362,39.9594,40.0266,168834.0
2022-06-06 13:20:00,41.68,41.69,41.63,41.63,133140.0,40.0362,40.0458,39.9882,39.9882,133140.0
2022-06-06 13:25:00,41.63,41.65,41.63,41.64,126330.0,39.9882,40.0074,39.9882,39.9978,126330.0
2022-06-06 13:30:00,41.64,41.65,41.62,41.64,84930.0,39.9978,40.0074,39.9786,39.9978,84930.0
2022-06-06 13:35:00,41.64,41.68,41.63,41.67,155331.0,39.9978,40.0362,39.9882,40.0266,155331.0
2022-06-06 13:40:00,41.67,41.73,41.67,41.67,119592.0,40.0266,40.0843,40.0266,40.0266,119592.0
2022-06-06 13:45:00,41.67,41.68,41.64,41.67,102132.0,40.0266,40.0362,39.9978,40.0266,102132.0
2022-06-06 13:50:00,41.67,41.69,41.65,41.65,107850.0,40.0266,40.0458,40.0074,40.0074,107850.0
2022-06-06 13:55:00,41.65,41.69,41.65,41.68,164226.0,40.0074,40.0458,40.0074,40.0362,164226.0
2022-06-06 14:00:00,41.69,41.69,41.65,41.69,426108.0,40.0458,40.0458,40.0074,40.0458,426108.0
2022-06-06 14:05:00,41.69,41.69,41.66,41.69,164010.0,40.0458,40.0458,40.017,40.0458,164010.0
2022-06-06 14:10:00,41.69,41.69,41.67,41.67,111978.0,40.0458,40.0458,40.0266,40.0266,111978.0
2022-06-06 14:15:00,41.67,41.7,41.66,41.7,127317.0,40.0266,40.0554,40.017,40.0554,127317.0
2022-06-06 14:20:00,41.7,41.7,41.63,41.66,102297.0,40.0554,40.0554,39.9882,40.017,102297.0
2022-06-06 14:25:00,41.66,41.66,41.59,41.63,81354.0,40.017,40.017,39.9498,39.9882,81354.0
2022-06-06 14:30:00,41.63,41.65,41.6,41.62,108879.0,39.9882,40.0074,39.9594,39.9786,108879.0
2022-06-06 14:35:00,41.63,41.64,41.57,41.63,198291.0,39.9882,39.9978,39.9306,39.9882,198291.0
2022-06-06 14:40:00,41.63,41.65,41.61,41.64,94857.0,39.9882,40.0074,39.969,39.9978,94857.0
2022-06-06 14:45:00,41.64,41.64,41.6,41.6,120330.0,39.9978,39.9978,39.9594,39.9594,120330.0
2022-06-06 14:50:00,41.59,41.63,41.55,41.63,144453.0,39.9498,39.9882,39.9114,39.9882,144453.0
2022-06-06 14:55:00,41.63,41.66,41.6,41.61,164847.0,39.9882,40.017,39.9594,39.969,164847.0
2022-06-06 15:00:00,41.6,41.61,41.58,41.59,128538.0,39.9594,39.969,39.9402,39.9498,128538.0
2022-06-06 15:05:00,41.58,41.61,41.55,41.55,120219.0,39.9402,39.969,39.9114,39.9114,120219.0
2022-06-06 15:10:00,41.55,41.6,41.53,41.58,105597.0,39.9114,39.9594,39.8922,39.9402,105597.0
2022-06-06 15:15:00,41.58,41.6,41.55,41.56,132351.0,39.9402,39.9594,39.9114,39.921,132351.0
2022-06-06 15:20:00,41.55,41.6,41.53,41.57,142326.0,39.9114,39.9594,39.8922,39.9306,142326.0
2022-06-06 15:25:00,41.58,41.6,41.56,41.57,132327.0,39.9402,39.9594,39.921,39.9306,132327.0
2022-06-06 15:30:00,41.57,41.6,41.55,41.58,173148.0,39.9306,39.9594,39.9114,39.9402,173148.0
2022-06-06 15:35:00,41.57,41.59,41.53,41.53,230604.0,39.9306,39.9498,39.8922,39.8922,230604.0
2022-06-06 15:40:00,41.53,41.61,41.53,41.61,291459.0,39.8922,39.969,39.8922,39.969,291459.0
2022-06-06 15:45:00,41.61,41.61,41.57,41.59,284490.0,39.969,39.969,39.9306,39.9498,284490.0
2022-06-06 15:50:00,41.59,41.65,41.58,41.64,416907.0,39.9498,40.0074,39.9402,39.9978,416907.0
2022-06-06 15:55:00,41.63,41.68,41.61,41.63,984120.0,39.9882,40.0362,39.969,39.9882,984120.0
2022-06-07 09:30:00,40.41,40.77,40.29,40.65,1812306.0,38.8163,39.1621,38.7011,39.0469,1812306.0
2022-06-07 09:35:00,40.65,40.73,40.57,40.61,713859.0,39.0469,39.1237,38.97,39.0084,713859.0
2022-06-07 09:40:00,40.6,40.71,40.59,40.67,835803.0,38.9988,39.1045,38.9892,39.0661,835803.0
2022-06-07 09:45:00,40.67,40.81,40.59,40.77,1135284.0,39.0661,39.2005,38.9892,39.1621,1135284.0
2022-06-07 09:50:00,40.77,40.79,40.62,40.65,1083729.0,39.1621,39.1813,39.018,39.0469,1083729.0
2022-06-07 09:55:00,40.66,40.73,40.62,40.68,680256.0,39.0565,39.1237,39.018,39.0757,680256.0
2022-06-07 10:00:00,40.68,40.77,40.68,40.73,617187.0,39.0757,39.1621,39.0757,39.1237,617187.0
2022-06-07 10:05:00,40.74,40.8,40.72,40.76,962418.0,39.1333,39.1909,39.1141,39.1525,962418.0
2022-06-07 10:10:00,40.76,40.79,40.62,40.63,786618.0,39.1525,39.1813,39.018,39.0276,786618.0
2022-06-07 10:15:00,40.63,40.66,40.51,40.56,1105164.0,39.0276,39.0565,38.9124,38.9604,1105164.0
2022-06-07 10:20:00,40.56,40.68,40.52,40.67,499407.0,38.9604,39.0757,38.922,39.0661,499407.0
2022-06-07 10:25:00,40.67,40.75,40.63,40.73,647862.0,39.0661,39.1429,39.0276,39.1237,647862.0
2022-06-07 10:30:00,40.73,40.81,40.7,40.79,717666.0,39.1237,39.2005,39.0949,39.1813,717666.0
2022-06-07 10:35:00,40.79,40.9,40.78,40.86,716574.0,39.1813,39.287,39.1717,39.2486,716574.0
2022-06-07 10:40:00,40.86,40.88,40.82,40.85,576933.0,39.2486,39.2678,39.2102,39.239,576933.0
2022-06-07 10:45:00,40.85,40.89,40.8,40.89,462261.0,39.239,39.2774,39.1909,39.2774,462261.0
2022-06-07 10:50:00,40.89,40.93,40.84,40.92,535887.0,39.2774,39.3158,39.2294,39.3062,535887.0
2022-06-07 10:55:00,40.92,40.98,40.87,40.88,492258.0,39.3062,39.3638,39.2582,39.2678,492258.0
2022-06-07 11:00:00,40.88,40.91,40.82,40.88,418407.0,39.2678,39.2966,39.2102,39.2678,418407.0
2022-06-07 11:05:00,40.89,40.92,40.79,40.84,327552.0,39.2774,39.3062,39.1813,39.2294,327552.0
2022-06-07 11:10:00,40.85,40.88,40.8,40.81,299343.0,39.239,39.2678,39.1909,39.2005,299343.0
2022-06-07 11:15:00,40.81,40.88,40.77,40.84,273246.0,39.2005,39.2678,39.1621,39.2294,273246.0
2022-06-07 11:20:00,40.85,40.85,40.78,40.79,220917.0,39.239,39.239,39.1717,39.1813,220917.0
2022-06-07 11:25:00,40.79,40.79,40.73,40.74,272130.0,39.1813,39.1813,39.1237,39.1333,272130.0
2022-06-07 11:30:00,40.75,40.79,40.73,40.76,307221.0,39.1429,39.1813,39.1237,39.1525,307221.0
2022-06-07 11:35:00,40.76,40.77,40.73,40.76,286683.0,39.1525,39.1621,39.1237,39.1525,286683.0
2022-06-07 11:40:00,40.77,40.81,40.75,40.78,465990.0,39.1621,39.2005,39.1429,39.1717,465990.0
2022-06-07 11:45:00,40.78,40.8,40.73,40.76,371943.0,39.1717,39.1909,39.1237,39.1525,371943.0
2022-06-07 11:50:00,40.75,40.78,40.73,40.74,268785.0,39.1429,39.1717,39.1237,39.1333,268785.0
2022-06-07 11:55:00,40.74,40.8,40.73,40.77,282030.0,39.1333,39.1909,39.1237,39.1621,282030.0
2022-06-07 12:00:00,40.77,40.84,40.77,40.83,382971.0,39.1621,39.2294,39.1621,39.2198,382971.0
2022-06-07 12:05:00,40.83,40.85,40.78,40.83,217563.0,39.2198,39.239,39.1717,39.2198,217563.0
2022-06-07 12:10:00,40.83,40.87,40.8,40.84,282585.0,39.2198,39.2582,39.1909,39.2294,282585.0
2022-06-07 12:15:00,40.83,40.84,40.76,40.76,348972.0,39.2198,39.2294,39.1525,39.1525,348972.0
2022-06-07 12:20:00,40.77,40.78,40.74,40.77,314277.0,39.1621,39.1717,39.1333,39.1621,314277.0
2022-06-07 12:25:00,40.77,40.78,40.71,40.71,307602.0,39.1621,39.1717,39.1045,39.1045,307602.0
2022-06-07 12:30:00,40.71,40.72,40.68,40.68,277338.0,39.1045,39.1141,39.0757,39.0757,277338.0
2022-06-07 12:35:00,40.68,40.71,40.66,40.68,275688.0,39.0757,39.1045,39.0565,39.0757,275688.0
2022-06-07 12:40:00,40.68,40.72,40.66,40.67,354438.0,39.0757,39.1141,39.0565,39.0661,354438.0
2022-06-07 12:45:00,40.67,40.7,40.67,40.69,320724.0,39.0661,39.0949,39.0661,39.0853,320724.0
2022-06-07 12:50:00,40.69,40.72,40.66,40.72,345153.0,39.0853,39.1141,39.0565,39.1141,345153.0
2022-06-07 12:55:00,40.71,40.72,40.68,40.71,422811.0,39.1045,39.1141,39.0757,39.1045,422811.0
2022-06-07 13:00:00,40.71,40.72,40.69,40.71,253824.0,39.1045,39.1141,39.0853,39.1045,253824.0
2022-06-07 13:05:00,40.71,40.74,40.69,40.73,490665.0,39.1045,39.1333,39.0853,39.1237,490665.0
2022-06-07 13:10:00,40.73,40.78,40.73,40.77,345144.0,39.1237,39.1717,39.1237,39.1621,345144.0
2022-06-07 13:15:00,40.77,40.77,40.71,40.71,402657.0,39.1621,39.1621,39.1045,39.1045,402657.0
2022-06-07 13:20:00,40.71,40.73,40.68,40.68,340665.0,39.1045,39.1237,39.0757,39.0757,340665.0
2022-06-07 13:25:00,40.68,40.71,40.67,40.7,260511.0,39.0757,39.1045,39.0661,39.0949,260511.0
2022-06-07 13:30:00,40.7,40.73,40.69,40.72,226239.0,39.0949,39.1237,39.0853,39.1141,226239.0
2022-06-07 13:35:00,40.72,40.73,40.7,40.7,353349.0,39.1141,39.1237,39.0949,39.0949,353349.0
2022-06-07 13:40:00,40.7,40.77,40.7,40.77,257784.0,39.0949,39.1621,39.0949,39.1621,257784.0
2022-06-07 13:45:00,40.77,40.86,40.77,40.82,347979.0,39.1621,39.2486,39.1621,39.2102,347979.0
2022-06-07 13:50:00,40.82,40.85,40.8,40.82,253629.0,39.2102,39.239,39.1909,39.2102,253629.0
2022-06-07 13:55:00,40.82,40.87,40.81,40.84,284421.0,39.2102,39.2582,39.2005,39.2294,284421.0
2022-06-07 14:00:00,40.84,40.87,40.79,40.79,327918.0,39.2294,39.2582,39.1813,39.1813,327918.0
2022-06-07 14:05:00,40.79,40.82,40.77,40.8,633084.0,39.1813,39.2102,39.1621,39.1909,633084.0
2022-06-07 14:10:00,40.8,40.82,40.77,40.78,673710.0,39.1909,39.2102,39.1621,39.1717,673710.0
2022-06-07 14:15:00,40.78,40.78,40.72,40.76,323814.0,39.1717,39.1717,39.1141,39.1525,323814.0
2022-06-07 14:20:00,40.76,40.77,40.73,40.75,163821.0,39.1525,39.1621,39.1237,39.1429,163821.0
2022-06-07 14:25:00,40.75,40.76,40.72,40.76,230883.0,39.1429,39.1525,39.1141,39.1525,230883.0
2022-06-07 14:30:00,40.76,40.88,40.75,40.88,294834.0,39.1525,39.2678,39.1429,39.2678,294834.0
2022-06-07 14:35:00,40.88,40.92,40.86,40.92,196749.0,39.2678,39.3062,39.2486,39.3062,196749.0
2022-06-07 14:40:00,40.92,40.95,40.88,40.9,251523.0,39.3062,39.335,39.2678,39.287,251523.0
2022-06-07 14:45:00,40.9,40.97,40.9,40.94,224427.0,39.287,39.3542,39.287,39.3254,224427.0
2022-06-07 14:50:00,40.94,41.03,40.93,41.02,239358.0,39.3254,39.4119,39.3158,39.4023,239358.0
2022-06-07 14:55:00,41.01,41.07,40.98,41.05,287136.0,39.3927,39.4503,39.3638,39.4311,287136.0
2022-06-07 15:00:00,41.05,41.09,41.03,41.06,256671.0,39.4311,39.4695,39.4119,39.4407,256671.0
2022-06-07 15:05:00,41.06,41.08,41.04,41.06,256848.0,39.4407,39.4599,39.4215,39.4407,256848.0
2022-06-07 15:10:00,41.06,41.08,41.04,41.06,203322.0,39.4407,39.4599,39.4215,39.4407,203322.0
2022-06-07 15:15:00,41.06,41.1,41.06,41.07,181257.0,39.4407,39.4791,39.4407,39.4503,181257.0
2022-06-07 15:20:00,41.07,41.12,41.06,41.09,188739.0,39.4503,39.4983,39.4407,39.4695,188739.0
2022-06-07 15:25:00,41.09,41.1,41.02,41.04,338016.0,39.4695,39.4791,39.4023,39.4215,338016.0
2022-06-07 15:30:00,41.04,41.09,41.0,41.09,379824.0,39.4215,39.4695,39.3831,39.4695,379824.0
2022-06-07 15:35:00,41.09,41.11,41.06,41.09,454326.0,39.4695,39.4887,39.4407,39.4695,454326.0
2022-06-07 15:40:00,41.09,41.14,41.09,41.11,445719.0,39.4695,39.5175,39.4695,39.4887,445719.0
2022-06-07 15:45:00,41.11,41.12,41.08,41.1,613830.0,39.4887,39.4983,39.4599,39.4791,613830.0
2022-06-07 15:50:00,41.09,41.16,41.07,41.15,783645.0,39.4695,39.5367,39.4503,39.5271,783645.0
2022-06-07 15:55:00,41.15,41.16,41.09,41.11,1203303.0,39.5271,39.5367,39.4695,39.4887,1203303.0
2022-06-08 09:30:00,40.78,40.92,40.73,40.9,796839.0,39.1717,39.3062,39.1237,39.287,796839.0
2022-06-08 09:35:00,40.89,40.9,40.75,40.77,251685.0,39.2774,39.287,39.1429,39.1621,251685.0
2022-06-08 09:40:00,40.77,40.78,40.71,40.76,417924.0,39.1621,39.1717,39.1045,39.1525,417924.0
2022-06-08 09:45:00,40.77,40.79,40.73,40.78,409002.0,39.1621,39.1813,39.1237,39.1717,409002.0
2022-06-08 09:50:00,40.79,40.83,40.78,40.83,559656.0,39.1813,39.2198,39.1717,39.2198,559656.0
2022-06-08 09:55:00,40.83,40.84,40.78,40.81,445491.0,39.2198,39.2294,39.1717,39.2005,445491.0
2022-06-08 10:00:00,40.8,40.82,40.7,40.71,270678.0,39.1909,39.2102,39.0949,39.1045,270678.0
2022-06-08 10:05:00,40.71,40.77,40.69,40.75,344337.0,39.1045,39.1621,39.0853,39.1429,344337.0
2022-06-08 10:10:00,40.75,40.79,40.71,40.73,240168.0,39.1429,39.1813,39.1045,39.1237,240168.0
2022-06-08 10:15:00,40.71,40.8,40.65,40.8,243405.0,39.1045,39.1909,39.0469,39.1909,243405.0
2022-06-08 10:20:00,40.8,40.8,40.75,40.77,331500.0,39.1909,39.1909,39.1429,39.1621,331500.0
2022-06-08 10:25:00,40.77,40.83,40.74,40.75,366036.0,39.1621,39.2198,39.1333,39.1429,366036.0
2022-06-08 10:30:00,40.74,40.81,40.73,40.81,171993.0,39.1333,39.2005,39.1237,39.2005,171993.0
2022-06-08 10:35:00,40.81,40.83,40.76,40.78,301476.0,39.2005,39.2198,39.1525,39.1717,301476.0
2022-06-08 10:40:00,40.78,40.79,40.74,40.75,130626.0,39.1717,39.1813,39.1333,39.1429,130626.0
2022-06-08 10:45:00,40.75,40.79,40.74,40.77,131220.0,39.1429,39.1813,39.1333,39.1621,131220.0
2022-06-08 10:50:00,40.77,40.81,40.76,40.78,259347.0,39.1621,39.2005,39.1525,39.1717,259347.0
2022-06-08 10:55:00,40.78,40.8,40.72,40.77,265188.0,39.1717,39.1909,39.1141,39.1621,265188.0
2022-06-08 11:00:00,40.77,40.81,40.72,40.79,185097.0,39.1621,39.2005,39.1141,39.1813,185097.0
2022-06-08 11:05:00,40.79,40.8,40.74,40.78,293961.0,39.1813,39.1909,39.1333,39.1717,293961.0
2022-06-08 11:10:00,40.78,40.84,40.77,40.84,276969.0,39.1717,39.2294,39.1621,39.2294,276969.0
2022-06-08 11:15:00,40.84,40.92,40.82,40.9,359175.0,39.2294,39.3062,39.2102,39.287,359175.0
2022-06-08 11:20:00,40.91,40.92,40.89,40.9,182796.0,39.2966,39.3062,39.2774,39.287,182796.0
2022-06-08 11:25:00,40.9,40.91,40.86,40.88,184332.0,39.287,39.2966,39.2486,39.2678,184332.0
2022-06-08 11:30:00,40.88,40.91,40.87,40.9,115596.0,39.2678,39.2966,39.2582,39.287,115596.0
2022-06-08 11:35:00,40.91,40.99,40.9,40.99,133821.0,39.2966,39.3734,39.287,39.3734,133821.0
2022-06-08 11:40:00,40.99,41.07,40.99,41.02,161277.0,39.3734,39.4503,39.3734,39.4023,161277.0
2022-06-08 11:45:00,41.02,41.12,41.0,41.1,170958.0,39.4023,39.4983,39.3831,39.4791,170958.0
2022-06-08 11:50:00,41.1,41.18,41.1,41.17,181323.0,39.4791,39.556,39.4791,39.5463,181323.0
2022-06-08 11:55:00,41.17,41.22,41.15,41.19,150102.0,39.5463,39.5944,39.5271,39.5656,150102.0
2022-06-08 12:00:00,41.19,41.23,41.14,41.18,146394.0,39.5656,39.604,39.5175,39.556,146394.0
2022-06-08 12:05:00,41.18,41.19,41.14,41.16,105360.0,39.556,39.5656,39.5175,39.5367,105360.0
2022-06-08 12:10:00,41.16,41.24,41.16,41.22,155100.0,39.5367,39.6136,39.5367,39.5944,155100.0
2022-06-08 12:15:00,41.21,41.3,41.19,41.29,198468.0,39.5848,39.6712,39.5656,39.6616,198468.0
2022-06-08 12:20:00,41.29,41.3,41.2,41.21,193335.0,39.6616,39.6712,39.5752,39.5848,193335.0
2022-06-08 12:25:00,41.21,41.23,41.16,41.17,147426.0,39.5848,39.604,39.5367,39.5463,147426.0
2022-06-08 12:30:00,41.17,41.18,41.11,41.14,108099.0,39.5463,39.556,39.4887,39.5175,108099.0
2022-06-08 12:35:00,41.14,41.18,41.11,41.12,148923.0,39.5175,39.556,39.4887,39.4983,148923.0
2022-06-08 12:40:00,41.11,41.14,41.07,41.08,109644.0,39.4887,39.5175,39.4503,39.4599,109644.0
2022-06-08 12:45:00,41.08,41.16,41.08,41.15,132150.0,39.4599,39.5367,39.4599,39.5271,132150.0
2022-06-08 12:50:00,41.14,41.14,41.1,41.12,76653.0,39.5175,39.5175,39.4791,39.4983,76653.0
2022-06-08 12:55:00,41.12,41.13,41.07,41.11,73821.0,39.4983,39.5079,39.4503,39.4887,73821.0
2022-06-08 13:00:00,41.11,41.11,41.03,41.05,116247.0,39.4887,39.4887,39.4119,39.4311,116247.0
2022-06-08 13:05:00,41.05,41.07,41.05,41.06,59511.0,39.4311,39.4503,39.4311,39.4407,59511.0
2022-06-08 13:10:00,41.06,41.06,41.01,41.04,89376.0,39.4407,39.4407,39.3927,39.4215,89376.0
2022-06-08 13:15:00,41.04,41.05,41.01,41.03,66924.0,39.4215,39.4311,39.3927,39.4119,66924.0
2022-06-08 13:20:00,41.03,41.03,40.99,41.02,63780.0,39.4119,39.4119,39.3734,39.4023,63780.0
2022-06-08 13:25:00,41.02,41.03,40.97,40.99,74952.0,39.4023,39.4119,39.3542,39.3734,74952.0
2022-06-08 13:30:00,40.98,41.0,40.93,40.97,118314.0,39.3638,39.3831,39.3158,39.3542,118314.0
2022-06-08 13:35:00,40.97,40.98,40.94,40.97,63480.0,39.3542,39.3638,39.3254,39.3542,63480.0
2022-06-08 13:40:00,40.97,41.05,40.97,41.05,100422.0,39.3542,39.4311,39.3542,39.4311,100422.0
2022-06-08 13:45:00,41.04,41.06,41.01,41.06,129672.0,39.4215,39.4407,39.3927,39.4407,129672.0
2022-06-08 13:50:00,41.06,41.08,41.02,41.03,243909.0,39.4407,39.4599,39.4023,39.4119,243909.0
2022-06-08 13:55:00,41.02,41.03,40.96,40.97,148086.0,39.4023,39.4119,39.3446,39.3542,148086.0
2022-06-08 14:00:00,40.97,40.99,40.95,40.97,84264.0,39.3542,39.3734,39.335,39.3542,84264.0
2022-06-08 14:05:00,40.97,41.0,40.96,40.98,86118.0,39.3542,39.3831,39.3446,39.3638,86118.0
2022-06-08 14:10:00,40.99,41.0,40.97,40.99,67134.0,39.3734,39.3831,39.3542,39.3734,67134.0
2022-06-08 14:15:00,40.99,41.0,40.97,40.99,75216.0,39.3734,39.3831,39.3542,39.3734,75216.0
2022-06-08 14:20:00,40.99,41.02,40.97,41.01,69351.0,39.3734,39.4023,39.3542,39.3927,69351.0
2022-06-08 14:25:00,41.0,41.0,40.91,40.94,207618.0,39.3831,39.3831,39.2966,39.3254,207618.0
2022-06-08 14:30:00,40.93,40.97,40.89,40.89,158352.0,39.3158,39.3542,39.2774,39.2774,158352.0
2022-06-08 14:35:00,40.9,40.9,40.84,40.86,166182.0,39.287,39.287,39.2294,39.2486,166182.0
2022-06-08 14:40:00,40.86,40.95,40.86,40.91,151299.0,39.2486,39.335,39.2486,39.2966,151299.0
2022-06-08 14:45:00,40.91,40.93,40.89,40.91,138825.0,39.2966,39.3158,39.2774,39.2966,138825.0
2022-06-08 14:50:00,40.91,40.92,40.87,40.88,108822.0,39.2966,39.3062,39.2582,39.2678,108822.0
2022-06-08 14:55:00,40.88,40.88,40.84,40.84,115191.0,39.2678,39.2678,39.2294,39.2294,115191.0
2022-06-08 15:00:00,40.84,40.85,40.79,40.82,187656.0,39.2294,39.239,39.1813,39.2102,187656.0
2022-06-08 15:05:00,40.82,40.83,40.76,40.77,194019.0,39.2102,39.2198,39.1525,39.1621,194019.0
2022-06-08 15:10:00,40.77,40.84,40.77,40.84,148725.0,39.1621,39.2294,39.1621,39.2294,148725.0
2022-06-08 15:15:00,40.83,40.86,40.82,40.84,122403.0,39.2198,39.2486,39.2102,39.2294,122403.0
2022-06-08 15:20:00,40.85,40.91,40.84,40.9,120165.0,39.239,39.2966,39.2294,39.287,120165.0
2022-06-08 15:25:00,40.9,40.92,40.89,40.89,160104.0,39.287,39.3062,39.2774,39.2774,160104.0
2022-06-08 15:30:00,40.89,40.9,40.84,40.89,273519.0,39.2774,39.287,39.2294,39.2774,273519.0
2022-06-08 15:35:00,40.89,40.91,40.89,40.89,183681.0,39.2774,39.2966,39.2774,39.2774,183681.0
2022-06-08 15:40:00,40.89,40.9,40.85,40.86,317421.0,39.2774,39.287,39.239,39.2486,317421.0
2022-06-08 15:45:00,40.86,40.86,40.78,40.78,327999.0,39.2486,39.2486,39.1717,39.1717,327999.0
2022-06-08 15:50:00,40.78,40.82,40.74,40.77,347829.0,39.1717,39.2102,39.1333,39.1621,347829.0
2022-06-08 15:55:00,40.78,40.79,40.75,40.77,869115.0,39.1717,39.1813,39.1429,39.1621,869115.0
2022-06-09 09:30:00,40.67,40.99,40.67,40.99,483546.0,39.0661,39.3734,39.0661,39.3734,483546.0
2022-06-09 09:35:00,40.99,41.07,40.92,41.03,247098.0,39.3734,39.4503,39.3062,39.4119,247098.0
2022-06-09 09:40:00,41.03,41.08,40.99,41.01,230346.0,39.4119,39.4599,39.3734,39.3927,230346.0
2022-06-09 09:45:00,41.02,41.07,40.94,41.01,291177.0,39.4023,39.4503,39.3254,39.3927,291177.0
2022-06-09 09:50:00,41.0,41.27,40.98,41.27,390489.0,39.3831,39.6424,39.3638,39.6424,390489.0
2022-06-09 09:55:00,41.28,41.45,41.26,41.44,431562.0,39.652,39.8153,39.6328,39.8057,431562.0
2022-06-09 10:00:00,41.44,41.45,41.3,41.31,311472.0,39.8057,39.8153,39.6712,39.6808,311472.0
2022-06-09 10:05:00,41.31,41.33,41.23,41.24,215301.0,39.6808,39.7,39.604,39.6136,215301.0
2022-06-09 10:10:00,41.24,41.27,41.1,41.13,212673.0,39.6136,39.6424,39.4791,39.5079,212673.0
2022-06-09 10:15:00,41.12,41.24,41.1,41.24,169314.0,39.4983,39.6136,39.4791,39.6136,169314.0
2022-06-09 10:20:00,41.24,41.25,41.08,41.1,149040.0,39.6136,39.6232,39.4599,39.4791,149040.0
2022-06-09 10:25:00,41.08,41.08,41.01,41.03,117867.0,39.4599,39.4599,39.3927,39.4119,117867.0
2022-06-09 10:30:00,41.04,41.06,40.96,40.98,113958.0,39.4215,39.4407,39.3446,39.3638,113958.0
2022-06-09 10:35:00,40.99,41.07,40.98,41.02,115083.0,39.3734,39.4503,39.3638,39.4023,115083.0
2022-06-09 10:40:00,41.01,41.04,40.94,41.03,118962.0,39.3927,39.4215,39.3254,39.4119,118962.0
2022-06-09 10:45:00,41.04,41.04,40.97,40.98,100890.0,39.4215,39.4215,39.3542,39.3638,100890.0
2022-06-09 10:50:00,40.98,41.02,40.93,40.95,98874.0,39.3638,39.4023,39.3158,39.335,98874.0
2022-06-09 10:55:00,40.95,40.95,40.88,40.89,135048.0,39.335,39.335,39.2678,39.2774,135048.0
2022-06-09 11:00:00,40.89,40.89,40.8,40.8,90456.0,39.2774,39.2774,39.1909,39.1909,90456.0
2022-06-09 11:05:00,40.8,40.88,40.79,40.86,157941.0,39.1909,39.2678,39.1813,39.2486,157941.0
2022-06-09 11:10:00,40.85,40.9,40.85,40.88,72561.0,39.239,39.287,39.239,39.2678,72561.0
2022-06-09 11:15:00,40.89,40.95,40.86,40.92,129789.0,39.2774,39.335,39.2486,39.3062,129789.0
2022-06-09 11:20:00,40.95,40.97,40.91,40.92,81645.0,39.335,39.3542,39.2966,39.3062,81645.0
2022-06-09 11:25:00,40.92,40.92,40.83,40.91,125319.0,39.3062,39.3062,39.2198,39.2966,125319.0
2022-06-09 11:30:00,40.91,40.92,40.87,40.9,101313.0,39.2966,39.3062,39.2582,39.287,101313.0
2022-06-09 11:35:00,40.9,40.95,40.89,40.92,86226.0,39.287,39.335,39.2774,39.3062,86226.0
2022-06-09 11:40:00,40.93,40.99,40.91,40.96,111822.0,39.3158,39.3734,39.2966,39.3446,111822.0
2022-06-09 11:45:00,40.96,40.97,40.87,40.89,102567.0,39.3446,39.3542,39.2582,39.2774,102567.0
2022-06-09 11:50:00,40.89,40.91,40.85,40.86,73920.0,39.2774,39.2966,39.239,39.2486,73920.0
2022-06-09 11:55:00,40.86,40.89,40.84,40.85,76779.0,39.2486,39.2774,39.2294,39.239,76779.0
2022-06-09 12:00:00,40.84,40.86,40.82,40.85,158334.0,39.2294,39.2486,39.2102,39.239,158334.0
2022-06-09 12:05:00,40.85,40.87,40.81,40.81,93099.0,39.239,39.2582,39.2005,39.2005,93099.0
2022-06-09 12:10:00,40.81,40.81,40.77,40.81,109395.0,39.2005,39.2005,39.1621,39.2005,109395.0
2022-06-09 12:15:00,40.81,40.83,40.78,40.82,82593.0,39.2005,39.2198,39.1717,39.2102,82593.0
2022-06-09 12:20:00,40.83,40.88,40.82,40.85,120198.0,39.2198,39.2678,39.2102,39.239,120198.0
2022-06-09 12:25:00,40.84,40.89,40.83,40.88,131226.0,39.2294,39.2774,39.2198,39.2678,131226.0
2022-06-09 12:30:00,40.87,40.89,40.85,40.87,151335.0,39.2582,39.2774,39.239,39.2582,151335.0
2022-06-09 12:35:00,40.87,40.91,40.87,40.88,77805.0,39.2582,39.2966,39.2582,39.2678,77805.0
2022-06-09 12:40:00,40.88,40.92,40.87,40.91,76080.0,39.2678,39.3062,39.2582,39.2966,76080.0
2022-06-09 12:45:00,40.91,40.91,40.86,40.88,114540.0,39.2966,39.2966,39.2486,39.2678,114540.0
2022-06-09 12:50:00,40.88,40.92,40.88,40.89,78822.0,39.2678,39.3062,39.2678,39.2774,78822.0
2022-06-09 12:55:00,40.88,40.96,40.87,40.96,108741.0,39.2678,39.3446,39.2582,39.3446,108741.0
2022-06-09 13:00:00,40.96,40.99,40.94,40.98,65967.0,39.3446,39.3734,39.3254,39.3638,65967.0
2022-06-09 13:05:00,40.98,41.02,40.96,40.96,113436.0,39.3638,39.4023,39.3446,39.3446,113436.0
2022-06-09 13:10:00,40.96,40.98,40.94,40.95,96621.0,39.3446,39.3638,39.3254,39.335,96621.0
2022-06-09 13:15:00,40.95,40.97,40.93,40.95,105738.0,39.335,39.3542,39.3158,39.335,105738.0
2022-06-09 13:20:00,40.95,40.96,40.88,40.89,132543.0,39.335,39.3446,39.2678,39.2774,132543.0
2022-06-09 13:25:00,40.88,40.89,40.81,40.86,172002.0,39.2678,39.2774,39.2005,39.2486,172002.0
2022-06-09 13:30:00,40.86,40.86,40.82,40.84,75165.0,39.2486,39.2486,39.2102,39.2294,75165.0
2022-06-09 13:35:00,40.83,40.85,40.81,40.83,58227.0,39.2198,39.239,39.2005,39.2198,58227.0
2022-06-09 13:40:00,40.83,40.84,40.82,40.83,89922.0,39.2198,39.2294,39.2102,39.2198,89922.0
2022-06-09 13:45:00,40.83,40.87,40.82,40.84,144543.0,39.2198,39.2582,39.2102,39.2294,144543.0
2022-06-09 13:50:00,40.84,40.84,40.82,40.82,61653.0,39.2294,39.2294,39.2102,39.2102,61653.0
2022-06-09 13:55:00,40.83,40.85,40.82,40.84,170745.0,39.2198,39.239,39.2102,39.2294,170745.0
2022-06-09 14:00:00,40.84,40.87,40.8,40.81,99165.0,39.2294,39.2582,39.1909,39.2005,99165.0
2022-06-09 14:05:00,40.81,40.83,40.79,40.82,77805.0,39.2005,39.2198,39.1813,39.2102,77805.0
2022-06-09 14:10:00,40.82,40.82,40.78,40.82,67467.0,39.2102,39.2102,39.1717,39.2102,67467.0
2022-06-09 14:15:00,40.82,40.83,40.76,40.78,74301.0,39.2102,39.2198,39.1525,39.1717,74301.0
2022-06-09 14:20:00,40.78,40.8,40.76,40.76,71418.0,39.1717,39.1909,39.1525,39.1525,71418.0
2022-06-09 14:25:00,40.76,40.8,40.76,40.76,82089.0,39.1525,39.1909,39.1525,39.1525,82089.0
2022-06-09 14:30:00,40.77,40.77,40.72,40.73,115758.0,39.1621,39.1621,39.1141,39.1237,115758.0
2022-06-09 14:35:00,40.74,40.75,40.69,40.71,119304.0,39.1333,39.1429,39.0853,39.1045,119304.0
2022-06-09 14:40:00,40.71,40.71,40.66,40.67,162666.0,39.1045,39.1045,39.0565,39.0661,162666.0
2022-06-09 14:45:00,40.68,40.7,40.66,40.67,98925.0,39.0757,39.0949,39.0565,39.0661,98925.0
2022-06-09 14:50:00,40.67,40.69,40.66,40.67,142488.0,39.0661,39.0853,39.0565,39.0661,142488.0
2022-06-09 14:55:00,40.68,40.72,40.65,40.66,230745.0,39.0757,39.1141,39.0469,39.0565,230745.0
2022-06-09 15:00:00,40.65,40.67,40.63,40.63,242703.0,39.0469,39.0661,39.0276,39.0276,242703.0
2022-06-09 15:05:00,40.62,40.63,40.55,40.57,125184.0,39.018,39.0276,38.9508,38.97,125184.0
2022-06-09 15:10:00,40.57,40.62,40.57,40.58,248166.0,38.97,39.018,38.97,38.9796,248166.0
2022-06-09 15:15:00,40.58,40.62,40.57,40.61,262833.0,38.9796,39.018,38.97,39.0084,262833.0
2022-06-09 15:20:00,40.61,40.64,40.57,40.63,196026.0,39.0084,39.0373,38.97,39.0276,196026.0
2022-06-09 15:25:00,40.63,40.65,40.57,40.58,228534.0,39.0276,39.0469,38.97,38.9796,228534.0
2022-06-09 15:30:00,40.57,40.6,40.55,40.57,245103.0,38.97,38.9988,38.9508,38.97,245103.0
2022-06-09 15:35:00,40.56,40.61,40.55,40.58,218634.0,38.9604,39.0084,38.9508,38.9796,218634.0
2022-06-09 15:40:00,40.58,40.58,40.51,40.52,354357.0,38.9796,38.9796,38.9124,38.922,354357.0
2022-06-09 15:45:00,40.52,40.52,40.46,40.48,494463.0,38.922,38.922,38.8644,38.8836,494463.0
2022-06-09 15:50:00,40.47,40.47,40.4,40.44,530310.0,38.874,38.874,38.8067,38.8451,530310.0
2022-06-09 15:55:00,40.44,40.46,40.33,40.34,1051569.0,38.8451,38.8644,38.7395,38.7491,1051569.0
2022-06-10 09:30:00,39.92,40.09,39.82,39.85,859515.0,38.3456,38.5089,38.2496,38.2784,859515.0
2022-06-10 09:35:00,39.85,39.91,39.78,39.79,304860.0,38.2784,38.336,38.2112,38.2208,304860.0
2022-06-10 09:40:00,39.78,39.99,39.78,39.96,253380.0,38.2112,38.4129,38.2112,38.3841,253380.0
2022-06-10 09:45:00,39.96,40.2,39.92,40.18,263712.0,38.3841,38.6146,38.3456,38.5954,263712.0
2022-06-10 09:50:00,40.18,40.18,40.02,40.03,229611.0,38.5954,38.5954,38.4417,38.4513,229611.0
2022-06-10 09:55:00,40.03,40.07,39.95,40.07,268029.0,38.4513,38.4897,38.3745,38.4897,268029.0
2022-06-10 10:00:00,40.06,40.07,39.95,40.05,171453.0,38.4801,38.4897,38.3745,38.4705,171453.0
2022-06-10 10:05:00,40.04,40.1,40.01,40.1,199593.0,38.4609,38.5185,38.4321,38.5185,199593.0
2022-06-10 10:10:00,40.09,40.2,40.06,40.18,234942.0,38.5089,38.6146,38.4801,38.5954,234942.0
2022-06-10 10:15:00,40.17,40.18,40.11,40.12,157713.0,38.5858,38.5954,38.5282,38.5378,157713.0
2022-06-10 10:20:00,40.12,40.17,40.1,40.13,139686.0,38.5378,38.5858,38.5185,38.5474,139686.0
2022-06-10 10:25:00,40.12,40.25,40.1,40.24,231348.0,38.5378,38.6626,38.5185,38.653,231348.0
2022-06-10 10:30:00,40.24,40.3,40.23,40.28,163293.0,38.653,38.7107,38.6434,38.6914,163293.0
2022-06-10 10:35:00,40.28,40.37,40.28,40.32,206868.0,38.6914,38.7779,38.6914,38.7299,206868.0
2022-06-10 10:40:00,40.32,40.33,40.27,40.32,139731.0,38.7299,38.7395,38.6818,38.7299,139731.0
2022-06-10 10:45:00,40.34,40.39,40.28,40.39,186156.0,38.7491,38.7971,38.6914,38.7971,186156.0
2022-06-10 10:50:00,40.38,40.51,40.38,40.51,273225.0,38.7875,38.9124,38.7875,38.9124,273225.0
2022-06-10 10:55:00,40.52,40.55,40.39,40.45,287067.0,38.922,38.9508,38.7971,38.8547,287067.0
2022-06-10 11:00:00,40.45,40.59,40.42,40.54,243987.0,38.8547,38.9892,38.8259,38.9412,243987.0
2022-06-10 11:05:00,40.54,40.57,40.51,40.54,177564.0,38.9412,38.97,38.9124,38.9412,177564.0
2022-06-10 11:10:00,40.54,40.58,40.47,40.47,214986.0,38.9412,38.9796,38.874,38.874,214986.0
2022-06-10 11:15:00,40.46,40.51,40.41,40.5,165858.0,38.8644,38.9124,38.8163,38.9028,165858.0
2022-06-10 11:20:00,40.5,40.51,40.46,40.46,141672.0,38.9028,38.9124,38.8644,38.8644,141672.0
2022-06-10 11:25:00,40.46,40.51,40.44,40.46,153720.0,38.8644,38.9124,38.8451,38.8644,153720.0
2022-06-10 11:30:00,40.45,40.52,40.45,40.52,104613.0,38.8547,38.922,38.8547,38.922,104613.0
2022-06-10 11:35:00,40.52,40.53,40.46,40.47,134325.0,38.922,38.9316,38.8644,38.874,134325.0
2022-06-10 11:40:00,40.48,40.53,40.47,40.5,143709.0,38.8836,38.9316,38.874,38.9028,143709.0
2022-06-10 11:45:00,40.5,40.51,40.47,40.48,111441.0,38.9028,38.9124,38.874,38.8836,111441.0
2022-06-10 11:50:00,40.47,40.5,40.45,40.49,108138.0,38.874,38.9028,38.8547,38.8932,108138.0
2022-06-10 11:55:00,40.49,40.54,40.49,40.5,159288.0,38.8932,38.9412,38.8932,38.9028,159288.0
2022-06-10 12:00:00,40.5,40.51,40.47,40.48,91263.0,38.9028,38.9124,38.874,38.8836,91263.0
2022-06-10 12:05:00,40.48,40.53,40.48,40.51,251637.0,38.8836,38.9316,38.8836,38.9124,251637.0
2022-06-10 12:10:00,40.51,40.53,40.47,40.48,131196.0,38.9124,38.9316,38.874,38.8836,131196.0
2022-06-10 12:15:00,40.48,40.5,40.4,40.42,457962.0,38.8836,38.9028,38.8067,38.8259,457962.0
2022-06-10 12:20:00,40.42,40.42,40.34,40.37,137985.0,38.8259,38.8259,38.7491,38.7779,137985.0
2022-06-10 12:25:00,40.37,40.46,40.34,40.46,181590.0,38.7779,38.8644,38.7491,38.8644,181590.0
2022-06-10 12:30:00,40.45,40.46,40.37,40.41,122958.0,38.8547,38.8644,38.7779,38.8163,122958.0
2022-06-10 12:35:00,40.4,40.46,40.4,40.46,117402.0,38.8067,38.8644,38.8067,38.8644,117402.0
2022-06-10 12:40:00,40.45,40.47,40.41,40.42,121632.0,38.8547,38.874,38.8163,38.8259,121632.0
2022-06-10 12:45:00,40.43,40.44,40.38,40.41,85092.0,38.8355,38.8451,38.7875,38.8163,85092.0
2022-06-10 12:50:00,40.41,40.43,40.38,40.42,97011.0,38.8163,38.8355,38.7875,38.8259,97011.0
2022-06-10 12:55:00,40.42,40.47,40.41,40.46,109866.0,38.8259,38.874,38.8163,38.8644,109866.0
2022-06-10 13:00:00,40.46,40.47,40.39,40.41,109335.0,38.8644,38.874,38.7971,38.8163,109335.0
2022-06-10 13:05:00,40.4,40.43,40.37,40.43,100449.0,38.8067,38.8355,38.7779,38.8355,100449.0
2022-06-10 13:10:00,40.43,40.47,40.42,40.46,131766.0,38.8355,38.874,38.8259,38.8644,131766.0
2022-06-10 13:15:00,40.46,40.55,40.44,40.53,288870.0,38.8644,38.9508,38.8451,38.9316,288870.0
2022-06-10 13:20:00,40.54,40.54,40.51,40.53,138012.0,38.9412,38.9412,38.9124,38.9316,138012.0
2022-06-10 13:25:00,40.53,40.62,40.53,40.62,210285.0,38.9316,39.018,38.9316,39.018,210285.0
2022-06-10 13:30:00,40.62,40.63,40.55,40.6,166536.0,39.018,39.0276,38.9508,38.9988,166536.0
2022-06-10 13:35:00,40.6,40.7,40.6,40.69,276102.0,38.9988,39.0949,38.9988,39.0853,276102.0
2022-06-10 13:40:00,40.7,40.7,40.63,40.66,147855.0,39.0949,39.0949,39.0276,39.0565,147855.0
2022-06-10 13:45:00,40.66,40.68,40.64,40.66,539319.0,39.0565,39.0757,39.0373,39.0565,539319.0
2022-06-10 13:50:00,40.67,40.74,40.66,40.7,170565.0,39.0661,39.1333,39.0565,39.0949,170565.0
2022-06-10 13:55:00,40.7,40.72,40.67,40.72,133386.0,39.0949,39.1141,39.0661,39.1141,133386.0
2022-06-10 14:00:00,40.72,40.72,40.65,40.65,147603.0,39.1141,39.1141,39.0469,39.0469,147603.0
2022-06-10 14:05:00,40.66,40.74,40.65,40.72,178959.0,39.0565,39.1333,39.0469,39.1141,178959.0
2022-06-10 14:10:00,40.72,40.75,40.71,40.73,159720.0,39.1141,39.1429,39.1045,39.1237,159720.0
2022-06-10 14:15:00,40.73,40.77,40.7,40.77,147357.0,39.1237,39.1621,39.0949,39.1621,147357.0
2022-06-10 14:20:00,40.77,40.82,40.76,40.82,183576.0,39.1621,39.2102,39.1525,39.2102,183576.0
2022-06-10 14:25:00,40.82,40.83,40.76,40.8,169908.0,39.2102,39.2198,39.1525,39.1909,169908.0
2022-06-10 14:30:00,40.8,40.84,40.8,40.8,127743.0,39.1909,39.2294,39.1909,39.1909,127743.0
2022-06-10 14:35:00,40.8,40.8,40.73,40.74,143607.0,39.1909,39.1909,39.1237,39.1333,143607.0
2022-06-10 14:40:00,40.74,40.75,40.71,40.74,90258.0,39.1333,39.1429,39.1045,39.1333,90258.0
2022-06-10 14:45:00,40.75,40.82,40.74,40.81,103620.0,39.1429,39.2102,39.1333,39.2005,103620.0
2022-06-10 14:50:00,40.81,40.82,40.78,40.8,115821.0,39.2005,39.2102,39.1717,39.1909,115821.0
2022-06-10 14:55:00,40.8,40.87,40.8,40.85,112254.0,39.1909,39.2582,39.1909,39.239,112254.0
2022-06-10 15:00:00,40.85,40.88,40.75,40.77,169218.0,39.239,39.2678,39.1429,39.1621,169218.0
2022-06-10 15:05:00,40.77,40.77,40.71,40.75,156711.0,39.1621,39.1621,39.1045,39.1429,156711.0
2022-06-10 15:10:00,40.75,40.83,40.75,40.79,171174.0,39.1429,39.2198,39.1429,39.1813,171174.0
2022-06-10 15:15:00,40.78,40.82,40.77,40.81,160599.0,39.1717,39.2102,39.1621,39.2005,160599.0
2022-06-10 15:20:00,40.81,40.82,40.71,40.81,249177.0,39.2005,39.2102,39.1045,39.2005,249177.0
2022-06-10 15:25:00,40.81,40.91,40.81,40.86,262554.0,39.2005,39.2966,39.2005,39.2486,262554.0
2022-06-10 15:30:00,40.86,40.88,40.76,40.79,250299.0,39.2486,39.2678,39.1525,39.1813,250299.0
2022-06-10 15:35:00,40.78,40.85,40.75,40.81,187356.0,39.1717,39.239,39.1429,39.2005,187356.0
2022-06-10 15:40:00,40.8,40.85,40.73,40.76,215943.0,39.1909,39.239,39.1237,39.1525,215943.0
2022-06-10 15:45:00,40.76,40.77,40.66,40.67,349152.0,39.1525,39.1621,39.0565,39.0661,349152.0
2022-06-10 15:50:00,40.67,40.74,40.65,40.71,474171.0,39.0661,39.1333,39.0469,39.1045,474171.0
2022-06-10 15:55:00,40.71,40.73,40.58,40.58,1121205.0,39.1045,39.1237,38.9796,38.9796,1121205.0
2022-06-13 09:30:00,39.91,40.4,39.87,40.23,792642.0,38.336,38.8067,38.2976,38.6434,792642.0
2022-06-13 09:35:00,40.24,40.34,40.14,40.21,306354.0,38.653,38.7491,38.557,38.6242,306354.0
2022-06-13 09:40:00,40.2,40.21,40.03,40.17,335997.0,38.6146,38.6242,38.4513,38.5858,335997.0
2022-06-13 09:45:00,40.16,40.25,40.16,40.23,203571.0,38.5762,38.6626,38.5762,38.6434,203571.0
2022-06-13 09:50:00,40.24,40.38,40.24,40.35,216114.0,38.653,38.7875,38.653,38.7587,216114.0
2022-06-13 09:55:00,40.37,40.41,40.3,40.31,217464.0,38.7779,38.8163,38.7107,38.7203,217464.0
2022-06-13 10:00:00,40.3,40.37,40.07,40.1,276597.0,38.7107,38.7779,38.4897,38.5185,276597.0
2022-06-13 10:05:00,40.1,40.25,40.09,40.17,263064.0,38.5185,38.6626,38.5089,38.5858,263064.0
2022-06-13 10:10:00,40.17,40.19,39.98,40.0,245841.0,38.5858,38.605,38.4033,38.4225,245841.0
2022-06-13 10:15:00,40.0,40.07,39.98,39.98,198846.0,38.4225,38.4897,38.4033,38.4033,198846.0
2022-06-13 10:20:00,39.98,40.06,39.95,40.02,172554.0,38.4033,38.4801,38.3745,38.4417,172554.0
2022-06-13 10:25:00,40.02,40.09,39.99,40.06,202548.0,38.4417,38.5089,38.4129,38.4801,202548.0
2022-06-13 10:30:00,40.06,40.15,40.06,40.15,151998.0,38.4801,38.5666,38.4801,38.5666,151998.0
2022-06-13 10:35:00,40.14,40.22,40.13,40.17,167568.0,38.557,38.6338,38.5474,38.5858,167568.0
2022-06-13 10:40:00,40.17,40.2,40.08,40.11,239256.0,38.5858,38.6146,38.4993,38.5282,239256.0
2022-06-13 10:45:00,40.11,40.12,39.98,40.01,181908.0,38.5282,38.5378,38.4033,38.4321,181908.0
2022-06-13 10:50:00,40.01,40.11,39.98,40.08,201582.0,38.4321,38.5282,38.4033,38.4993,201582.0
2022-06-13 10:55:00,40.09,40.11,40.0,40.05,158250.0,38.5089,38.5282,38.4225,38.4705,158250.0
2022-06-13 11:00:00,40.04,40.07,39.95,39.97,153447.0,38.4609,38.4897,38.3745,38.3937,153447.0
2022-06-13 11:05:00,39.97,40.0,39.94,39.99,170580.0,38.3937,38.4225,38.3649,38.4129,170580.0
2022-06-13 11:10:00,39.99,40.03,39.97,40.01,123858.0,38.4129,38.4513,38.3937,38.4321,123858.0
2022-06-13 11:15:00,40.01,40.11,40.0,40.01,343305.0,38.4321,38.5282,38.4225,38.4321,343305.0
2022-06-13 11:20:00,40.01,40.04,39.95,40.04,219345.0,38.4321,38.4609,38.3745,38.4609,219345.0
2022-06-13 11:25:00,40.04,40.06,39.94,39.98,159051.0,38.4609,38.4801,38.3649,38.4033,159051.0
2022-06-13 11:30:00,39.97,40.02,39.96,40.02,164559.0,38.3937,38.4417,38.3841,38.4417,164559.0
2022-06-13 11:35:00,40.02,40.07,39.97,40.06,142428.0,38.4417,38.4897,38.3937,38.4801,142428.0
2022-06-13 11:40:00,40.07,40.13,40.04,40.12,124659.0,38.4897,38.5474,38.4609,38.5378,124659.0
2022-06-13 11:45:00,40.12,40.12,40.03,40.07,165615.0,38.5378,38.5378,38.4513,38.4897,165615.0
2022-06-13 11:50:00,40.07,40.1,39.97,39.98,183813.0,38.4897,38.5185,38.3937,38.4033,183813.0
2022-06-13 11:55:00,39.98,40.07,39.97,40.03,138213.0,38.4033,38.4897,38.3937,38.4513,138213.0
2022-06-13 12:00:00,40.02,40.08,40.0,40.06,232488.0,38.4417,38.4993,38.4225,38.4801,232488.0
2022-06-13 12:05:00,40.07,40.16,40.05,40.12,189906.0,38.4897,38.5762,38.4705,38.5378,189906.0
2022-06-13 12:10:00,40.11,40.23,40.09,40.16,140592.0,38.5282,38.6434,38.5089,38.5762,140592.0
2022-06-13 12:15:00,40.17,40.22,40.13,40.2,168363.0,38.5858,38.6338,38.5474,38.6146,168363.0
2022-06-13 12:20:00,40.2,40.25,40.17,40.2,174933.0,38.6146,38.6626,38.5858,38.6146,174933.0
2022-06-13 12:25:00,40.2,40.24,40.13,40.15,125601.0,38.6146,38.653,38.5474,38.5666,125601.0
2022-06-13 12:30:00,40.15,40.21,40.1,40.18,127155.0,38.5666,38.6242,38.5185,38.5954,127155.0
2022-06-13 12:35:00,40.18,40.27,40.16,40.24,128079.0,38.5954,38.6818,38.5762,38.653,128079.0
2022-06-13 12:40:00,40.23,40.23,40.09,40.11,170883.0,38.6434,38.6434,38.5089,38.5282,170883.0
2022-06-13 12:45:00,40.11,40.13,40.07,40.08,121803.0,38.5282,38.5474,38.4897,38.4993,121803.0
2022-06-13 12:50:00,40.07,40.09,40.0,40.01,142938.0,38.4897,38.5089,38.4225,38.4321,142938.0
2022-06-13 12:55:00,40.01,40.02,39.97,39.99,141372.0,38.4321,38.4417,38.3937,38.4129,141372.0
2022-06-13 13:00:00,40.0,40.01,39.93,39.94,149931.0,38.4225,38.4321,38.3553,38.3649,149931.0
2022-06-13 13:05:00,39.94,39.99,39.93,39.99,164865.0,38.3649,38.4129,38.3553,38.4129,164865.0
2022-06-13 13:10:00,39.99,40.0,39.95,40.0,117657.0,38.4129,38.4225,38.3745,38.4225,117657.0
2022-06-13 13:15:00,39.99,40.03,39.98,40.02,124968.0,38.4129,38.4513,38.4033,38.4417,124968.0
2022-06-13 13:20:00,40.01,40.01,39.96,39.98,113928.0,38.4321,38.4321,38.3841,38.4033,113928.0
2022-06-13 13:25:00,39.98,40.01,39.96,40.01,103749.0,38.4033,38.4321,38.3841,38.4321,103749.0
2022-06-13 13:30:00,40.0,40.04,39.94,39.96,133182.0,38.4225,38.4609,38.3649,38.3841,133182.0
2022-06-13 13:35:00,39.95,40.02,39.94,40.01,186450.0,38.3745,38.4417,38.3649,38.4321,186450.0
2022-06-13 13:40:00,40.0,40.08,40.0,40.07,121254.0,38.4225,38.4993,38.4225,38.4897,121254.0
2022-06-13 13:45:00,40.08,40.1,40.06,40.09,99174.0,38.4993,38.5185,38.4801,38.5089,99174.0
2022-06-13 13:50:00,40.09,40.11,40.0,40.02,123798.0,38.5089,38.5282,38.4225,38.4417,123798.0
2022-06-13 13:55:00,40.03,40.08,40.02,40.06,76599.0,38.4513,38.4993,38.4417,38.4801,76599.0
2022-06-13 14:00:00,40.06,40.07,40.01,40.03,128274.0,38.4801,38.4897,38.4321,38.4513,128274.0
2022-06-13 14:05:00,40.03,40.04,40.0,40.01,105012.0,38.4513,38.4609,38.4225,38.4321,105012.0
2022-06-13 14:10:00,40.01,40.05,40.0,40.01,138966.0,38.4321,38.4705,38.4225,38.4321,138966.0
2022-06-13 14:15:00,40.0,40.04,40.0,40.01,110841.0,38.4225,38.4609,38.4225,38.4321,110841.0
2022-06-13 14:20:00,40.02,40.06,40.01,40.03,104814.0,38.4417,38.4801,38.4321,38.4513,104814.0
2022-06-13 14:25:00,40.02,40.04,40.0,40.0,108258.0,38.4417,38.4609,38.4225,38.4225,108258.0
2022-06-13 14:30:00,40.0,40.01,39.91,39.99,158064.0,38.4225,38.4321,38.336,38.4129,158064.0
2022-06-13 14:35:00,39.99,40.09,39.98,40.07,120441.0,38.4129,38.5089,38.4033,38.4897,120441.0
2022-06-13 14:40:00,40.07,40.11,40.05,40.08,113868.0,38.4897,38.5282,38.4705,38.4993,113868.0
2022-06-13 14:45:00,40.08,40.11,40.04,40.06,102702.0,38.4993,38.5282,38.4609,38.4801,102702.0
2022-06-13 14:50:00,40.06,40.08,40.02,40.04,121554.0,38.4801,38.4993,38.4417,38.4609,121554.0
2022-06-13 14:55:00,40.04,40.04,39.96,40.0,175683.0,38.4609,38.4609,38.3841,38.4225,175683.0
2022-06-13 15:00:00,39.99,40.01,39.94,39.97,200220.0,38.4129,38.4321,38.3649,38.3937,200220.0
2022-06-13 15:05:00,39.97,39.98,39.9,39.91,183909.0,38.3937,38.4033,38.3264,38.336,183909.0
2022-06-13 15:10:00,39.91,39.92,39.87,39.92,204825.0,38.336,38.3456,38.2976,38.3456,204825.0
2022-06-13 15:15:00,39.91,40.05,39.87,39.94,402846.0,38.336,38.4705,38.2976,38.3649,402846.0
2022-06-13 15:20:00,39.92,39.98,39.87,39.89,157410.0,38.3456,38.4033,38.2976,38.3168,157410.0
2022-06-13 15:25:00,39.88,39.92,39.82,39.83,206337.0,38.3072,38.3456,38.2496,38.2592,206337.0
2022-06-13 15:30:00,39.82,39.84,39.76,39.82,330891.0,38.2496,38.2688,38.192,38.2496,330891.0
2022-06-13 15:35:00,39.82,39.92,39.82,39.84,377244.0,38.2496,38.3456,38.2496,38.2688,377244.0
2022-06-13 15:40:00,39.83,39.84,39.73,39.76,406353.0,38.2592,38.2688,38.1631,38.192,406353.0
2022-06-13 15:45:00,39.75,39.83,39.75,39.82,414255.0,38.1824,38.2592,38.1824,38.2496,414255.0
2022-06-13 15:50:00,39.83,39.84,39.7,39.79,564204.0,38.2592,38.2688,38.1343,38.2208,564204.0
2022-06-13 15:55:00,39.79,39.88,39.78,39.82,985548.0,38.2208,38.3072,38.2112,38.2496,985548.0
2022-06-14 09:30:00,39.71,39.74,39.54,39.69,708801.0,38.1439,38.1727,37.9806,38.1247,708801.0
2022-06-14 09:35:00,39.7,39.83,39.61,39.74,253779.0,38.1343,38.2592,38.0479,38.1727,253779.0
2022-06-14 09:40:00,39.74,39.82,39.67,39.78,155469.0,38.1727,38.2496,38.1055,38.2112,155469.0
2022-06-14 09:45:00,39.78,40.0,39.78,39.95,235140.0,38.2112,38.4225,38.2112,38.3745,235140.0
2022-06-14 09:50:00,39.95,39.96,39.83,39.92,212460.0,38.3745,38.3841,38.2592,38.3456,212460.0
2022-06-14 09:55:00,39.92,39.96,39.84,39.86,185493.0,38.3456,38.3841,38.2688,38.288,185493.0
2022-06-14 10:00:00,39.86,39.86,39.7,39.71,248913.0,38.288,38.288,38.1343,38.1439,248913.0
2022-06-14 10:05:00,39.71,39.75,39.65,39.73,301617.0,38.1439,38.1824,38.0863,38.1631,301617.0
2022-06-14 10:10:00,39.74,39.74,39.62,39.71,136935.0,38.1727,38.1727,38.0575,38.1439,136935.0
2022-06-14 10:15:00,39.71,39.79,39.68,39.77,150651.0,38.1439,38.2208,38.1151,38.2016,150651.0
2022-06-14 10:20:00,39.77,39.77,39.64,39.64,142101.0,38.2016,38.2016,38.0767,38.0767,142101.0
2022-06-14 10:25:00,39.63,39.64,39.55,39.61,337203.0,38.0671,38.0767,37.9902,38.0479,337203.0
2022-06-14 10:30:00,39.6,39.64,39.55,39.58,135519.0,38.0383,38.0767,37.9902,38.0191,135519.0
2022-06-14 10:35:00,39.58,39.58,39.47,39.5,162453.0,38.0191,38.0191,37.9134,37.9422,162453.0
2022-06-14 10:40:00,39.5,39.5,39.4,39.44,153048.0,37.9422,37.9422,37.8462,37.8846,153048.0
2022-06-14 10:45:00,39.45,39.51,39.42,39.51,153213.0,37.8942,37.9518,37.8654,37.9518,153213.0
2022-06-14 10:50:00,39.51,39.66,39.5,39.58,207534.0,37.9518,38.0959,37.9422,38.0191,207534.0
2022-06-14 10:55:00,39.59,39.69,39.58,39.66,160380.0,38.0287,38.1247,38.0191,38.0959,160380.0
2022-06-14 11:00:00,39.66,39.68,39.62,39.63,124113.0,38.0959,38.1151,38.0575,38.0671,124113.0
2022-06-14 11:05:00,39.64,39.64,39.54,39.57,100797.0,38.0767,38.0767,37.9806,38.0094,100797.0
2022-06-14 11:10:00,39.56,39.58,39.52,39.58,93942.0,37.9998,38.0191,37.9614,38.0191,93942.0
2022-06-14 11:15:00,39.58,39.62,39.54,39.61,162312.0,38.0191,38.0575,37.9806,38.0479,162312.0
2022-06-14 11:20:00,39.61,39.67,39.54,39.67,154062.0,38.0479,38.1055,37.9806,38.1055,154062.0
2022-06-14 11:25:00,39.66,39.68,39.56,39.56,118713.0,38.0959,38.1151,37.9998,37.9998,118713.0
2022-06-14 11:30:00,39.56,39.6,39.5,39.59,136434.0,37.9998,38.0383,37.9422,38.0287,136434.0
2022-06-14 11:35:00,39.59,39.67,39.57,39.64,109398.0,38.0287,38.1055,38.0094,38.0767,109398.0
2022-06-14 11:40:00,39.64,39.69,39.62,39.67,85392.0,38.0767,38.1247,38.0575,38.1055,85392.0
2022-06-14 11:45:00,39.67,39.68,39.6,39.66,215934.0,38.1055,38.1151,38.0383,38.0959,215934.0
2022-06-14 11:50:00,39.66,39.7,39.63,39.67,329841.0,38.0959,38.1343,38.0671,38.1055,329841.0
2022-06-14 11:55:00,39.67,39.7,39.65,39.65,191064.0,38.1055,38.1343,38.0863,38.0863,191064.0
2022-06-14 12:00:00,39.65,39.65,39.55,39.59,157206.0,38.0863,38.0863,37.9902,38.0287,157206.0
2022-06-14 12:05:00,39.59,39.62,39.58,39.6,141546.0,38.0287,38.0575,38.0191,38.0383,141546.0
2022-06-14 12:10:00,39.6,39.63,39.56,39.57,146133.0,38.0383,38.0671,37.9998,38.0094,146133.0
2022-06-14 12:15:00,39.58,39.62,39.53,39.61,195573.0,38.0191,38.0575,37.971,38.0479,195573.0
2022-06-14 12:20:00,39.61,39.64,39.51,39.55,198444.0,38.0479,38.0767,37.9518,37.9902,198444.0
2022-06-14 12:25:00,39.55,39.57,39.51,39.53,123654.0,37.9902,38.0094,37.9518,37.971,123654.0
2022-06-14 12:30:00,39.52,39.58,39.52,39.55,140358.0,37.9614,38.0191,37.9614,37.9902,140358.0
2022-06-14 12:35:00,39.55,39.55,39.46,39.49,118065.0,37.9902,37.9902,37.9038,37.9326,118065.0
2022-06-14 12:40:00,39.49,39.51,39.45,39.48,175725.0,37.9326,37.9518,37.8942,37.923,175725.0
2022-06-14 12:45:00,39.48,39.5,39.41,39.41,140172.0,37.923,37.9422,37.8558,37.8558,140172.0
2022-06-14 12:50:00,39.41,39.5,39.39,39.49,126411.0,37.8558,37.9422,37.8365,37.9326,126411.0
2022-06-14 12:55:00,39.49,39.54,39.49,39.54,100059.0,37.9326,37.9806,37.9326,37.9806,100059.0
2022-06-14 13:00:00,39.55,39.58,39.52,39.56,88074.0,37.9902,38.0191,37.9614,37.9998,88074.0
2022-06-14 13:05:00,39.55,39.66,39.53,39.65,91374.0,37.9902,38.0959,37.971,38.0863,91374.0
2022-06-14 13:10:00,39.65,39.67,39.6,39.64,127254.0,38.0863,38.1055,38.0383,38.0767,127254.0
2022-06-14 13:15:00,39.64,39.7,39.63,39.69,208362.0,38.0767,38.1343,38.0671,38.1247,208362.0
2022-06-14 13:20:00,39.69,39.74,39.69,39.7,91389.0,38.1247,38.1727,38.1247,38.1343,91389.0
2022-06-14 13:25:00,39.7,39.7,39.64,39.64,77055.0,38.1343,38.1343,38.0767,38.0767,77055.0
2022-06-14 13:30:00,39.64,39.66,39.6,39.61,81498.0,38.0767,38.0959,38.0383,38.0479,81498.0
2022-06-14 13:35:00,39.61,39.63,39.58,39.58,146364.0,38.0479,38.0671,38.0191,38.0191,146364.0
2022-06-14 13:40:00,39.58,39.6,39.49,39.53,112284.0,38.0191,38.0383,37.9326,37.971,112284.0
2022-06-14 13:45:00,39.53,39.58,39.52,39.54,89271.0,37.971,38.0191,37.9614,37.9806,89271.0
2022-06-14 13:50:00,39.55,39.58,39.52,39.58,84147.0,37.9902,38.0191,37.9614,38.0191,84147.0
2022-06-14 13:55:00,39.58,39.61,39.56,39.56,99333.0,38.0191,38.0479,37.9998,37.9998,99333.0
2022-06-14 14:00:00,39.56,39.63,39.56,39.6,95382.0,37.9998,38.0671,37.9998,38.0383,95382.0
2022-06-14 14:05:00,39.59,39.65,39.58,39.63,75606.0,38.0287,38.0863,38.0191,38.0671,75606.0
2022-06-14 14:10:00,39.63,39.63,39.55,39.58,147399.0,38.0671,38.0671,37.9902,38.0191,147399.0
2022-06-14 14:15:00,39.59,39.62,39.58,39.59,97140.0,38.0287,38.0575,38.0191,38.0287,97140.0
2022-06-14 14:20:00,39.6,39.66,39.58,39.63,118368.0,38.0383,38.0959,38.0191,38.0671,118368.0
2022-06-14 14:25:00,39.63,39.65,39.59,39.64,267951.0,38.0671,38.0863,38.0287,38.0767,267951.0
2022-06-14 14:30:00,39.64,39.68,39.61,39.68,148215.0,38.0767,38.1151,38.0479,38.1151,148215.0
2022-06-14 14:35:00,39.68,39.75,39.67,39.74,104325.0,38.1151,38.1824,38.1055,38.1727,104325.0
2022-06-14 14:40:00,39.74,39.75,39.64,39.64,132099.0,38.1727,38.1824,38.0767,38.0767,132099.0
2022-06-14 14:45:00,39.63,39.65,39.55,39.55,114903.0,38.0671,38.0863,37.9902,37.9902,114903.0
2022-06-14 14:50:00,39.56,39.61,39.53,39.56,128139.0,37.9998,38.0479,37.971,37.9998,128139.0
2022-06-14 14:55:00,39.55,39.56,39.51,39.53,99144.0,37.9902,37.9998,37.9518,37.971,99144.0
2022-06-14 15:00:00,39.52,39.57,39.51,39.55,138876.0,37.9614,38.0094,37.9518,37.9902,138876.0
2022-06-14 15:05:00,39.55,39.56,39.5,39.5,107226.0,37.9902,37.9998,37.9422,37.9422,107226.0
2022-06-14 15:10:00,39.5,39.56,39.5,39.5,458568.0,37.9422,37.9998,37.9422,37.9422,458568.0
2022-06-14 15:15:00,39.5,39.52,39.46,39.52,240507.0,37.9422,37.9614,37.9038,37.9614,240507.0
2022-06-14 15:20:00,39.52,39.57,39.52,39.54,173169.0,37.9614,38.0094,37.9614,37.9806,173169.0
2022-06-14 15:25:00,39.54,39.65,39.53,39.63,172035.0,37.9806,38.0863,37.971,38.0671,172035.0
2022-06-14 15:30:00,39.63,39.75,39.62,39.73,222573.0,38.0671,38.1824,38.0575,38.1631,222573.0
2022-06-14 15:35:00,39.73,39.89,39.71,39.84,339813.0,38.1631,38.3168,38.1439,38.2688,339813.0
2022-06-14 15:40:00,39.84,39.88,39.79,39.8,332607.0,38.2688,38.3072,38.2208,38.2304,332607.0
2022-06-14 15:45:00,39.8,39.93,39.77,39.92,362373.0,38.2304,38.3553,38.2016,38.3456,362373.0
2022-06-14 15:50:00,39.92,39.92,39.77,39.81,482715.0,38.3456,38.3456,38.2016,38.24,482715.0
2022-06-14 15:55:00,39.81,39.9,39.77,39.86,1107024.0,38.24,38.3264,38.2016,38.288,1107024.0
2022-06-15 09:30:00,39.99,40.11,39.93,39.97,451803.0,38.4129,38.5282,38.3553,38.3937,451803.0
2022-06-15 09:35:00,39.97,40.05,39.85,39.99,215421.0,38.3937,38.4705,38.2784,38.4129,215421.0
2022-06-15 09:40:00,40.0,40.04,39.92,39.92,222321.0,38.4225,38.4609,38.3456,38.3456,222321.0
2022-06-15 09:45:00,39.96,40.05,39.88,40.03,182991.0,38.3841,38.4705,38.3072,38.4513,182991.0
2022-06-15 09:50:00,40.05,40.05,39.93,39.94,149496.0,38.4705,38.4705,38.3553,38.3649,149496.0
2022-06-15 09:55:00,39.95,40.01,39.88,39.91,116943.0,38.3745,38.4321,38.3072,38.336,116943.0
2022-06-15 10:00:00,39.91,39.91,39.79,39.81,145551.0,38.336,38.336,38.2208,38.24,145551.0
2022-06-15 10:05:00,39.82,39.87,39.77,39.87,274134.0,38.2496,38.2976,38.2016,38.2976,274134.0
2022-06-15 10:10:00,39.87,39.94,39.85,39.91,181938.0,38.2976,38.3649,38.2784,38.336,181938.0
2022-06-15 10:15:00,39.92,39.97,39.91,39.91,159771.0,38.3456,38.3937,38.336,38.336,159771.0
2022-06-15 10:20:00,39.92,39.93,39.86,39.87,126873.0,38.3456,38.3553,38.288,38.2976,126873.0
2022-06-15 10:25:00,39.86,39.88,39.82,39.83,124704.0,38.288,38.3072,38.2496,38.2592,124704.0
2022-06-15 10:30:00,39.84,39.85,39.77,39.8,111723.0,38.2688,38.2784,38.2016,38.2304,111723.0
2022-06-15 10:35:00,39.8,39.83,39.75,39.75,138717.0,38.2304,38.2592,38.1824,38.1824,138717.0
2022-06-15 10:40:00,39.75,39.76,39.63,39.65,217848.0,38.1824,38.192,38.0671,38.0863,217848.0
2022-06-15 10:45:00,39.64,39.68,39.63,39.65,154263.0,38.0767,38.1151,38.0671,38.0863,154263.0
2022-06-15 10:50:00,39.65,39.65,39.56,39.56,153960.0,38.0863,38.0863,37.9998,37.9998,153960.0
2022-06-15 10:55:00,39.56,39.67,39.55,39.67,119058.0,37.9998,38.1055,37.9902,38.1055,119058.0
2022-06-15 11:00:00,39.66,39.67,39.63,39.66,124986.0,38.0959,38.1055,38.0671,38.0959,124986.0
2022-06-15 11:05:00,39.65,39.69,39.62,39.62,102156.0,38.0863,38.1247,38.0575,38.0575,102156.0
2022-06-15 11:10:00,39.61,39.61,39.41,39.41,352005.0,38.0479,38.0479,37.8558,37.8558,352005.0
2022-06-15 11:15:00,39.41,39.42,39.34,39.34,462834.0,37.8558,37.8654,37.7885,37.7885,462834.0
2022-06-15 11:20:00,39.34,39.37,39.32,39.34,630453.0,37.7885,37.8173,37.7693,37.7885,630453.0
2022-06-15 11:25:00,39.34,39.36,39.3,39.35,239979.0,37.7885,37.8077,37.7501,37.7981,239979.0
2022-06-15 11:30:00,39.34,39.41,39.32,39.38,230361.0,37.7885,37.8558,37.7693,37.8269,230361.0
2022-06-15 11:35:00,39.38,39.46,39.36,39.45,184302.0,37.8269,37.9038,37.8077,37.8942,184302.0
2022-06-15 11:40:00,39.45,39.51,39.43,39.44,137820.0,37.8942,37.9518,37.875,37.8846,137820.0
2022-06-15 11:45:00,39.44,39.46,39.4,39.43,143664.0,37.8846,37.9038,37.8462,37.875,143664.0
2022-06-15 11:50:00,39.43,39.5,39.42,39.5,116022.0,37.875,37.9422,37.8654,37.9422,116022.0
2022-06-15 11:55:00,39.51,39.59,39.5,39.58,136719.0,37.9518,38.0287,37.9422,38.0191,136719.0
2022-06-15 12:00:00,39.57,39.61,39.55,39.58,245535.0,38.0094,38.0479,37.9902,38.0191,245535.0
2022-06-15 12:05:00,39.59,39.61,39.57,39.6,252918.0,38.0287,38.0479,38.0094,38.0383,252918.0
2022-06-15 12:10:00,39.61,39.67,39.61,39.67,219117.0,38.0479,38.1055,38.0479,38.1055,219117.0
2022-06-15 12:15:00,39.67,39.72,39.65,39.71,239880.0,38.1055,38.1535,38.0863,38.1439,239880.0
2022-06-15 12:20:00,39.71,39.77,39.69,39.73,362493.0,38.1439,38.2016,38.1247,38.1631,362493.0
2022-06-15 12:25:00,39.73,39.74,39.67,39.68,160386.0,38.1631,38.1727,38.1055,38.1151,160386.0
2022-06-15 12:30:00,39.69,39.75,39.65,39.73,105996.0,38.1247,38.1824,38.0863,38.1631,105996.0
2022-06-15 12:35:00,39.73,39.77,39.71,39.75,265056.0,38.1631,38.2016,38.1439,38.1824,265056.0
2022-06-15 12:40:00,39.76,39.78,39.72,39.75,269514.0,38.192,38.2112,38.1535,38.1824,269514.0
2022-06-15 12:45:00,39.75,39.76,39.67,39.71,269370.0,38.1824,38.192,38.1055,38.1439,269370.0
2022-06-15 12:50:00,39.71,39.72,39.64,39.64,118413.0,38.1439,38.1535,38.0767,38.0767,118413.0
2022-06-15 12:55:00,39.64,39.65,39.58,39.59,307143.0,38.0767,38.0863,38.0191,38.0287,307143.0
2022-06-15 13:00:00,39.59,39.69,39.57,39.67,107736.0,38.0287,38.1247,38.0094,38.1055,107736.0
2022-06-15 13:05:00,39.68,39.69,39.61,39.63,60717.0,38.1151,38.1247,38.0479,38.0671,60717.0
2022-06-15 13:10:00,39.64,39.68,39.63,39.66,63321.0,38.0767,38.1151,38.0671,38.0959,63321.0
2022-06-15 13:15:00,39.65,39.66,39.61,39.62,146487.0,38.0863,38.0959,38.0479,38.0575,146487.0
2022-06-15 13:20:00,39.62,39.64,39.6,39.61,133884.0,38.0575,38.0767,38.0383,38.0479,133884.0
2022-06-15 13:25:00,39.6,39.67,39.6,39.65,125895.0,38.0383,38.1055,38.0383,38.0863,125895.0
2022-06-15 13:30:00,39.66,39.67,39.63,39.65,86292.0,38.0959,38.1055,38.0671,38.0863,86292.0
2022-06-15 13:35:00,39.65,39.67,39.63,39.65,75507.0,38.0863,38.1055,38.0671,38.0863,75507.0
2022-06-15 13:40:00,39.64,39.65,39.62,39.65,77925.0,38.0767,38.0863,38.0575,38.0863,77925.0
2022-06-15 13:45:00,39.65,39.65,39.6,39.61,128943.0,38.0863,38.0863,38.0383,38.0479,128943.0
2022-06-15 13:50:00,39.6,39.68,39.57,39.68,110811.0,38.0383,38.1151,38.0094,38.1151,110811.0
2022-06-15 13:55:00,39.68,39.77,39.66,39.73,177327.0,38.1151,38.2016,38.0959,38.1631,177327.0
2022-06-15 14:00:00,39.71,39.86,39.53,39.61,285561.0,38.1439,38.288,37.971,38.0479,285561.0
2022-06-15 14:05:00,39.62,39.67,39.49,39.65,172392.0,38.0575,38.1055,37.9326,38.0863,172392.0
2022-06-15 14:10:00,39.65,39.66,39.53,39.63,122778.0,38.0863,38.0959,37.971,38.0671,122778.0
2022-06-15 14:15:00,39.62,39.69,39.6,39.64,130776.0,38.0575,38.1247,38.0383,38.0767,130776.0
2022-06-15 14:20:00,39.63,39.68,39.57,39.61,167751.0,38.0671,38.1151,38.0094,38.0479,167751.0
2022-06-15 14:25:00,39.6,39.64,39.57,39.6,94860.0,38.0383,38.0767,38.0094,38.0383,94860.0
2022-06-15 14:30:00,39.59,39.63,39.42,39.49,232338.0,38.0287,38.0671,37.8654,37.9326,232338.0
2022-06-15 14:35:00,39.48,39.81,39.48,39.75,263817.0,37.923,38.24,37.923,38.1824,263817.0
2022-06-15 14:40:00,39.74,39.99,39.71,39.81,1017159.0,38.1727,38.4129,38.1439,38.24,1017159.0
2022-06-15 14:45:00,39.81,39.82,39.67,39.69,540342.0,38.24,38.2496,38.1055,38.1247,540342.0
2022-06-15 14:50:00,39.7,39.76,39.66,39.72,379215.0,38.1343,38.192,38.0959,38.1535,379215.0
2022-06-15 14:55:00,39.73,39.76,39.67,39.69,208479.0,38.1631,38.192,38.1055,38.1247,208479.0
2022-06-15 15:00:00,39.7,39.78,39.68,39.68,207441.0,38.1343,38.2112,38.1151,38.1151,207441.0
2022-06-15 15:05:00,39.71,39.73,39.66,39.72,141468.0,38.1439,38.1631,38.0959,38.1535,141468.0
2022-06-15 15:10:00,39.71,39.78,39.69,39.75,261564.0,38.1439,38.2112,38.1247,38.1824,261564.0
2022-06-15 15:15:00,39.75,39.79,39.71,39.78,119130.0,38.1824,38.2208,38.1439,38.2112,119130.0
2022-06-15 15:20:00,39.78,39.92,39.77,39.91,193770.0,38.2112,38.3456,38.2016,38.336,193770.0
2022-06-15 15:25:00,39.9,39.99,39.88,39.99,201099.0,38.3264,38.4129,38.3072,38.4129,201099.0
2022-06-15 15:30:00,39.99,40.11,39.95,40.1,335952.0,38.4129,38.5282,38.3745,38.5185,335952.0
2022-06-15 15:35:00,40.1,40.14,39.95,39.96,327372.0,38.5185,38.557,38.3745,38.3841,327372.0
2022-06-15 15:40:00,39.95,39.95,39.85,39.86,310203.0,38.3745,38.3745,38.2784,38.288,310203.0
2022-06-15 15:45:00,39.85,39.9,39.8,39.9,319029.0,38.2784,38.3264,38.2304,38.3264,319029.0
2022-06-15 15:50:00,39.9,39.9,39.75,39.8,422343.0,38.3264,38.3264,38.1824,38.2304,422343.0
2022-06-15 15:55:00,39.81,39.87,39.78,39.79,862098.0,38.24,38.2976,38.2112,38.2208,862098.0
2022-06-16 09:30:00,39.45,39.61,39.45,39.61,606576.0,37.8942,38.0479,37.8942,38.0479,606576.0
2022-06-16 09:35:00,39.6,39.63,39.42,39.51,307377.0,38.0383,38.0671,37.8654,37.9518,307377.0
2022-06-16 09:40:00,39.52,39.52,39.41,39.49,273978.0,37.9614,37.9614,37.8558,37.9326,273978.0
2022-06-16 09:45:00,39.49,39.76,39.49,39.72,344739.0,37.9326,38.192,37.9326,38.1535,344739.0
2022-06-16 09:50:00,39.74,39.96,39.73,39.82,466845.0,38.1727,38.3841,38.1631,38.2496,466845.0
2022-06-16 09:55:00,39.81,40.02,39.81,39.98,770505.0,38.24,38.4417,38.24,38.4033,770505.0
2022-06-16 10:00:00,39.98,40.01,39.84,39.88,298992.0,38.4033,38.4321,38.2688,38.3072,298992.0
2022-06-16 10:05:00,39.88,39.9,39.76,39.82,343584.0,38.3072,38.3264,38.192,38.2496,343584.0
2022-06-16 10:10:00,39.82,39.83,39.71,39.75,275925.0,38.2496,38.2592,38.1439,38.1824,275925.0
2022-06-16 10:15:00,39.74,39.76,39.64,39.68,270291.0,38.1727,38.192,38.0767,38.1151,270291.0
2022-06-16 10:20:00,39.67,39.7,39.62,39.63,200697.0,38.1055,38.1343,38.0575,38.0671,200697.0
2022-06-16 10:25:00,39.63,39.68,39.59,39.62,273096.0,38.0671,38.1151,38.0287,38.0575,273096.0
2022-06-16 10:30:00,39.61,39.77,39.58,39.77,306375.0,38.0479,38.2016,38.0191,38.2016,306375.0
2022-06-16 10:35:00,39.76,39.86,39.75,39.84,221400.0,38.192,38.288,38.1824,38.2688,221400.0
2022-06-16 10:40:00,39.84,39.85,39.74,39.75,184341.0,38.2688,38.2784,38.1727,38.1824,184341.0
2022-06-16 10:45:00,39.75,39.8,39.71,39.72,226218.0,38.1824,38.2304,38.1439,38.1535,226218.0
2022-06-16 10:50:00,39.7,39.71,39.6,39.66,204057.0,38.1343,38.1439,38.0383,38.0959,204057.0
2022-06-16 10:55:00,39.66,39.7,39.63,39.65,177087.0,38.0959,38.1343,38.0671,38.0863,177087.0
2022-06-16 11:00:00,39.65,39.74,39.64,39.72,117333.0,38.0863,38.1727,38.0767,38.1535,117333.0
2022-06-16 11:05:00,39.72,39.8,39.68,39.79,109581.0,38.1535,38.2304,38.1151,38.2208,109581.0
2022-06-16 11:10:00,39.79,39.96,39.78,39.95,181368.0,38.2208,38.3841,38.2112,38.3745,181368.0
2022-06-16 11:15:00,39.95,39.97,39.91,39.92,159498.0,38.3745,38.3937,38.336,38.3456,159498.0
2022-06-16 11:20:00,39.92,39.95,39.87,39.91,200262.0,38.3456,38.3745,38.2976,38.336,200262.0
2022-06-16 11:25:00,39.91,39.99,39.89,39.9,370920.0,38.336,38.4129,38.3168,38.3264,370920.0
2022-06-16 11:30:00,39.9,39.99,39.85,39.98,285663.0,38.3264,38.4129,38.2784,38.4033,285663.0
2022-06-16 11:35:00,39.97,40.02,39.96,39.99,264204.0,38.3937,38.4417,38.3841,38.4129,264204.0
2022-06-16 11:40:00,39.99,39.99,39.92,39.92,158115.0,38.4129,38.4129,38.3456,38.3456,158115.0
2022-06-16 11:45:00,39.92,39.97,39.9,39.96,143775.0,38.3456,38.3937,38.3264,38.3841,143775.0
2022-06-16 11:50:00,39.96,39.98,39.92,39.96,131424.0,38.3841,38.4033,38.3456,38.3841,131424.0
2022-06-16 11:55:00,39.96,40.13,39.96,40.12,299901.0,38.3841,38.5474,38.3841,38.5378,299901.0
2022-06-16 12:00:00,40.12,40.18,40.1,40.14,220908.0,38.5378,38.5954,38.5185,38.557,220908.0
2022-06-16 12:05:00,40.13,40.17,40.1,40.13,248214.0,38.5474,38.5858,38.5185,38.5474,248214.0
2022-06-16 12:10:00,40.13,40.19,40.12,40.17,161244.0,38.5474,38.605,38.5378,38.5858,161244.0
2022-06-16 12:15:00,40.17,40.22,40.16,40.17,269550.0,38.5858,38.6338,38.5762,38.5858,269550.0
2022-06-16 12:20:00,40.17,40.27,40.16,40.24,221805.0,38.5858,38.6818,38.5762,38.653,221805.0
2022-06-16 12:25:00,40.24,40.27,40.21,40.27,250722.0,38.653,38.6818,38.6242,38.6818,250722.0
2022-06-16 12:30:00,40.25,40.35,40.23,40.32,235761.0,38.6626,38.7587,38.6434,38.7299,235761.0
2022-06-16 12:35:00,40.31,40.36,40.28,40.32,209040.0,38.7203,38.7683,38.6914,38.7299,209040.0
2022-06-16 12:40:00,40.32,40.45,40.32,40.4,300951.0,38.7299,38.8547,38.7299,38.8067,300951.0
2022-06-16 12:45:00,40.41,40.46,40.35,40.45,173628.0,38.8163,38.8644,38.7587,38.8547,173628.0
2022-06-16 12:50:00,40.45,40.49,40.42,40.46,145524.0,38.8547,38.8932,38.8259,38.8644,145524.0
2022-06-16 12:55:00,40.46,40.5,40.44,40.48,384000.0,38.8644,38.9028,38.8451,38.8836,384000.0
2022-06-16 13:00:00,40.47,40.54,40.44,40.45,168162.0,38.874,38.9412,38.8451,38.8547,168162.0
2022-06-16 13:05:00,40.45,40.53,40.43,40.46,150774.0,38.8547,38.9316,38.8355,38.8644,150774.0
2022-06-16 13:10:00,40.45,40.45,40.35,40.38,220287.0,38.8547,38.8547,38.7587,38.7875,220287.0
2022-06-16 13:15:00,40.39,40.43,40.36,40.38,190452.0,38.7971,38.8355,38.7683,38.7875,190452.0
2022-06-16 13:20:00,40.38,40.38,40.3,40.31,196191.0,38.7875,38.7875,38.7107,38.7203,196191.0
2022-06-16 13:25:00,40.31,40.47,40.29,40.42,230169.0,38.7203,38.874,38.7011,38.8259,230169.0
2022-06-16 13:30:00,40.41,40.44,40.34,40.39,127413.0,38.8163,38.8451,38.7491,38.7971,127413.0
2022-06-16 13:35:00,40.39,40.44,40.36,40.42,170286.0,38.7971,38.8451,38.7683,38.8259,170286.0
2022-06-16 13:40:00,40.42,40.43,40.37,40.39,162858.0,38.8259,38.8355,38.7779,38.7971,162858.0
2022-06-16 13:45:00,40.38,40.53,40.37,40.53,187827.0,38.7875,38.9316,38.7779,38.9316,187827.0
2022-06-16 13:50:00,40.53,40.57,40.46,40.56,303219.0,38.9316,38.97,38.8644,38.9604,303219.0
2022-06-16 13:55:00,40.55,40.59,40.47,40.47,304716.0,38.9508,38.9892,38.874,38.874,304716.0
2022-06-16 14:00:00,40.47,40.58,40.45,40.54,285348.0,38.874,38.9796,38.8547,38.9412,285348.0
2022-06-16 14:05:00,40.54,40.54,40.4,40.41,212550.0,38.9412,38.9412,38.8067,38.8163,212550.0
2022-06-16 14:10:00,40.4,40.43,40.36,40.39,205227.0,38.8067,38.8355,38.7683,38.7971,205227.0
2022-06-16 14:15:00,40.38,40.4,40.32,40.32,267342.0,38.7875,38.8067,38.7299,38.7299,267342.0
2022-06-16 14:20:00,40.33,40.33,40.21,40.23,239232.0,38.7395,38.7395,38.6242,38.6434,239232.0
2022-06-16 14:25:00,40.23,40.25,40.21,40.22,190455.0,38.6434,38.6626,38.6242,38.6338,190455.0
2022-06-16 14:30:00,40.21,40.27,40.2,40.24,223515.0,38.6242,38.6818,38.6146,38.653,223515.0
2022-06-16 14:35:00,40.24,40.24,40.18,40.21,134637.0,38.653,38.653,38.5954,38.6242,134637.0
2022-06-16 14:40:00,40.22,40.25,40.14,40.15,176766.0,38.6338,38.6626,38.557,38.5666,176766.0
2022-06-16 14:45:00,40.15,40.16,40.05,40.05,144402.0,38.5666,38.5762,38.4705,38.4705,144402.0
2022-06-16 14:50:00,40.05,40.1,40.03,40.04,175857.0,38.4705,38.5185,38.4513,38.4609,175857.0
2022-06-16 14:55:00,40.04,40.11,40.04,40.11,116748.0,38.4609,38.5282,38.4609,38.5282,116748.0
2022-06-16 15:00:00,40.11,40.2,40.1,40.17,184323.0,38.5282,38.6146,38.5185,38.5858,184323.0
2022-06-16 15:05:00,40.18,40.25,40.14,40.25,191460.0,38.5954,38.6626,38.557,38.6626,191460.0
2022-06-16 15:10:00,40.25,40.31,40.2,40.25,237672.0,38.6626,38.7203,38.6146,38.6626,237672.0
2022-06-16 15:15:00,40.24,40.28,40.19,40.28,154656.0,38.653,38.6914,38.605,38.6914,154656.0
2022-06-16 15:20:00,40.28,40.37,40.26,40.27,383388.0,38.6914,38.7779,38.6722,38.6818,383388.0
2022-06-16 15:25:00,40.27,40.34,40.23,40.26,238845.0,38.6818,38.7491,38.6434,38.6722,238845.0
2022-06-16 15:30:00,40.25,40.29,40.21,40.21,346149.0,38.6626,38.7011,38.6242,38.6242,346149.0
2022-06-16 15:35:00,40.21,40.22,40.17,40.18,296595.0,38.6242,38.6338,38.5858,38.5954,296595.0
2022-06-16 15:40:00,40.18,40.26,40.17,40.18,375810.0,38.5954,38.6722,38.5858,38.5954,375810.0
2022-06-16 15:45:00,40.18,40.2,40.1,40.12,413445.0,38.5954,38.6146,38.5185,38.5378,413445.0
2022-06-16 15:50:00,40.11,40.16,40.07,40.12,604701.0,38.5282,38.5762,38.4897,38.5378,604701.0
2022-06-16 15:55:00,40.12,40.21,40.09,40.21,1323522.0,38.5378,38.6242,38.5089,38.6242,1323522.0
2022-06-17 09:30:00,40.01,40.29,39.97,40.18,3940047.0,38.4321,38.7011,38.3937,38.5954,3940047.0
2022-06-17 09:35:00,40.17,40.29,40.04,40.29,186774.0,38.5858,38.7011,38.4609,38.7011,186774.0
2022-06-17 09:40:00,40.29,40.29,39.99,40.07,265632.0,38.7011,38.7011,38.4129,38.4897,265632.0
2022-06-17 09:45:00,40.05,40.08,39.87,39.92,255606.0,38.4705,38.4993,38.2976,38.3456,255606.0
2022-06-17 09:50:00,39.92,40.04,39.86,40.03,244002.0,38.3456,38.4609,38.288,38.4513,244002.0
2022-06-17 09:55:00,40.03,40.09,39.9,39.95,339804.0,38.4513,38.5089,38.3264,38.3745,339804.0
2022-06-17 10:00:00,39.95,39.97,39.8,39.84,239445.0,38.3745,38.3937,38.2304,38.2688,239445.0
2022-06-17 10:05:00,39.85,39.86,39.72,39.79,206397.0,38.2784,38.288,38.1535,38.2208,206397.0
2022-06-17 10:10:00,39.8,39.86,39.79,39.85,133347.0,38.2304,38.288,38.2208,38.2784,133347.0
2022-06-17 10:15:00,39.84,39.85,39.75,39.79,156339.0,38.2688,38.2784,38.1824,38.2208,156339.0
2022-06-17 10:20:00,39.8,39.8,39.72,39.74,128634.0,38.2304,38.2304,38.1535,38.1727,128634.0
2022-06-17 10:25:00,39.74,39.75,39.68,39.72,185448.0,38.1727,38.1824,38.1151,38.1535,185448.0
2022-06-17 10:30:00,39.71,39.74,39.6,39.62,160410.0,38.1439,38.1727,38.0383,38.0575,160410.0
2022-06-17 10:35:00,39.62,39.67,39.61,39.67,163464.0,38.0575,38.1055,38.0479,38.1055,163464.0
2022-06-17 10:40:00,39.68,39.68,39.59,39.64,130332.0,38.1151,38.1151,38.0287,38.0767,130332.0
2022-06-17 10:45:00,39.63,39.63,39.45,39.49,246312.0,38.0671,38.0671,37.8942,37.9326,246312.0
2022-06-17 10:50:00,39.49,39.54,39.47,39.47,178836.0,37.9326,37.9806,37.9134,37.9134,178836.0
2022-06-17 10:55:00,39.47,39.52,39.43,39.45,159474.0,37.9134,37.9614,37.875,37.8942,159474.0
2022-06-17 11:00:00,39.45,39.6,39.42,39.58,257937.0,37.8942,38.0383,37.8654,38.0191,257937.0
2022-06-17 11:05:00,39.56,39.62,39.54,39.59,181860.0,37.9998,38.0575,37.9806,38.0287,181860.0
2022-06-17 11:10:00,39.6,39.65,39.55,39.56,252768.0,38.0383,38.0863,37.9902,37.9998,252768.0
2022-06-17 11:15:00,39.56,39.71,39.56,39.69,141903.0,37.9998,38.1439,37.9998,38.1247,141903.0
2022-06-17 11:20:00,39.69,39.69,39.57,39.61,135948.0,38.1247,38.1247,38.0094,38.0479,135948.0
2022-06-17 11:25:00,39.61,39.7,39.56,39.67,164229.0,38.0479,38.1343,37.9998,38.1055,164229.0
2022-06-17 11:30:00,39.68,39.76,39.68,39.68,148791.0,38.1151,38.192,38.1151,38.1151,148791.0
2022-06-17 11:35:00,39.67,39.69,39.61,39.65,164937.0,38.1055,38.1247,38.0479,38.0863,164937.0
2022-06-17 11:40:00,39.64,39.69,39.59,39.59,95112.0,38.0767,38.1247,38.0287,38.0287,95112.0
2022-06-17 11:45:00,39.59,39.6,39.56,39.57,152496.0,38.0287,38.0383,37.9998,38.0094,152496.0
2022-06-17 11:50:00,39.58,39.58,39.47,39.53,194421.0,38.0191,38.0191,37.9134,37.971,194421.0
2022-06-17 11:55:00,39.54,39.58,39.51,39.56,98034.0,37.9806,38.0191,37.9518,37.9998,98034.0
2022-06-17 12:00:00,39.56,39.56,39.47,39.51,148782.0,37.9998,37.9998,37.9134,37.9518,148782.0
2022-06-17 12:05:00,39.5,39.57,39.48,39.55,83748.0,37.9422,38.0094,37.923,37.9902,83748.0
2022-06-17 12:10:00,39.55,39.61,39.5,39.61,93861.0,37.9902,38.0479,37.9422,38.0479,93861.0
2022-06-17 12:15:00,39.61,39.65,39.56,39.58,111630.0,38.0479,38.0863,37.9998,38.0191,111630.0
2022-06-17 12:20:00,39.58,39.64,39.56,39.63,120264.0,38.0191,38.0767,37.9998,38.0671,120264.0
2022-06-17 12:25:00,39.62,39.63,39.56,39.57,121161.0,38.0575,38.0671,37.9998,38.0094,121161.0
2022-06-17 12:30:00,39.57,39.57,39.5,39.5,139653.0,38.0094,38.0094,37.9422,37.9422,139653.0
2022-06-17 12:35:00,39.5,39.54,39.47,39.53,112752.0,37.9422,37.9806,37.9134,37.971,112752.0
2022-06-17 12:40:00,39.53,39.55,39.47,39.54,149103.0,37.971,37.9902,37.9134,37.9806,149103.0
2022-06-17 12:45:00,39.54,39.56,39.49,39.55,108669.0,37.9806,37.9998,37.9326,37.9902,108669.0
2022-06-17 12:50:00,39.55,39.56,39.47,39.49,232317.0,37.9902,37.9998,37.9134,37.9326,232317.0
2022-06-17 12:55:00,39.49,39.55,39.47,39.53,124377.0,37.9326,37.9902,37.9134,37.971,124377.0
2022-06-17 13:00:00,39.53,39.62,39.52,39.62,85764.0,37.971,38.0575,37.9614,38.0575,85764.0
2022-06-17 13:05:00,39.61,39.74,39.61,39.72,182022.0,38.0479,38.1727,38.0479,38.1535,182022.0
2022-06-17 13:10:00,39.72,39.75,39.67,39.72,160371.0,38.1535,38.1824,38.1055,38.1535,160371.0
2022-06-17 13:15:00,39.73,39.73,39.67,39.67,103710.0,38.1631,38.1631,38.1055,38.1055,103710.0
2022-06-17 13:20:00,39.67,39.68,39.63,39.67,109776.0,38.1055,38.1151,38.0671,38.1055,109776.0
2022-06-17 13:25:00,39.67,39.67,39.58,39.58,107253.0,38.1055,38.1055,38.0191,38.0191,107253.0
2022-06-17 13:30:00,39.58,39.61,39.54,39.61,141741.0,38.0191,38.0479,37.9806,38.0479,141741.0
2022-06-17 13:35:00,39.6,39.62,39.57,39.57,116577.0,38.0383,38.0575,38.0094,38.0094,116577.0
2022-06-17 13:40:00,39.57,39.6,39.54,39.59,146982.0,38.0094,38.0383,37.9806,38.0287,146982.0
2022-06-17 13:45:00,39.58,39.59,39.47,39.54,273873.0,38.0191,38.0287,37.9134,37.9806,273873.0
2022-06-17 13:50:00,39.53,39.55,39.47,39.47,165723.0,37.971,37.9902,37.9134,37.9134,165723.0
2022-06-17 13:55:00,39.47,39.58,39.46,39.54,205395.0,37.9134,38.0191,37.9038,37.9806,205395.0
2022-06-17 14:00:00,39.55,39.57,39.52,39.54,235947.0,37.9902,38.0094,37.9614,37.9806,235947.0
2022-06-17 14:05:00,39.54,39.57,39.51,39.54,144018.0,37.9806,38.0094,37.9518,37.9806,144018.0
2022-06-17 14:10:00,39.54,39.56,39.51,39.56,89469.0,37.9806,37.9998,37.9518,37.9998,89469.0
2022-06-17 14:15:00,39.56,39.6,39.53,39.57,139830.0,37.9998,38.0383,37.971,38.0094,139830.0
2022-06-17 14:20:00,39.58,39.61,39.56,39.56,158070.0,38.0191,38.0479,37.9998,37.9998,158070.0
2022-06-17 14:25:00,39.56,39.57,39.5,39.51,136383.0,37.9998,38.0094,37.9422,37.9518,136383.0
2022-06-17 14:30:00,39.5,39.52,39.45,39.49,183741.0,37.9422,37.9614,37.8942,37.9326,183741.0
2022-06-17 14:35:00,39.48,39.51,39.44,39.51,195255.0,37.923,37.9518,37.8846,37.9518,195255.0
2022-06-17 14:40:00,39.52,39.58,39.52,39.52,170991.0,37.9614,38.0191,37.9614,37.9614,170991.0
2022-06-17 14:45:00,39.52,39.55,39.51,39.52,98160.0,37.9614,37.9902,37.9518,37.9614,98160.0
2022-06-17 14:50:00,39.5,39.51,39.46,39.48,141348.0,37.9422,37.9518,37.9038,37.923,141348.0
2022-06-17 14:55:00,39.48,39.52,39.47,39.52,159876.0,37.923,37.9614,37.9134,37.9614,159876.0
2022-06-17 15:00:00,39.52,39.58,39.52,39.53,186132.0,37.9614,38.0191,37.9614,37.971,186132.0
2022-06-17 15:05:00,39.53,39.54,39.45,39.46,154554.0,37.971,37.9806,37.8942,37.9038,154554.0
2022-06-17 15:10:00,39.46,39.46,39.34,39.35,274053.0,37.9038,37.9038,37.7885,37.7981,274053.0
2022-06-17 15:15:00,39.35,39.39,39.32,39.37,243675.0,37.7981,37.8365,37.7693,37.8173,243675.0
2022-06-17 15:20:00,39.37,39.47,39.37,39.46,268398.0,37.8173,37.9134,37.8173,37.9038,268398.0
2022-06-17 15:25:00,39.46,39.51,39.45,39.49,218172.0,37.9038,37.9518,37.8942,37.9326,218172.0
2022-06-17 15:30:00,39.5,39.51,39.44,39.47,261399.0,37.9422,37.9518,37.8846,37.9134,261399.0
2022-06-17 15:35:00,39.47,39.57,39.47,39.56,329265.0,37.9134,38.0094,37.9134,37.9998,329265.0
2022-06-17 15:40:00,39.56,39.62,39.56,39.59,520782.0,37.9998,38.0575,37.9998,38.0287,520782.0
2022-06-17 15:45:00,39.59,39.61,39.54,39.58,580557.0,38.0287,38.0479,37.9806,38.0191,580557.0
2022-06-17 15:50:00,39.57,39.57,39.45,39.49,461928.0,38.0094,38.0094,37.8942,37.9326,461928.0
2022-06-17 15:55:00,39.48,39.56,39.43,39.43,954600.0,37.923,37.9998,37.875,37.875,954600.0
2022-06-21 09:30:00,39.43,39.74,39.41,39.67,741237.0,37.875,38.1727,37.8558,38.1055,741237.0
2022-06-21 09:35:00,39.66,39.97,39.62,39.97,229968.0,38.0959,38.3937,38.0575,38.3937,229968.0
2022-06-21 09:40:00,39.97,39.99,39.88,39.98,287751.0,38.3937,38.4129,38.3072,38.4033,287751.0
2022-06-21 09:45:00,39.99,40.03,39.92,39.99,309024.0,38.4129,38.4513,38.3456,38.4129,309024.0
2022-06-21 09:50:00,39.97,40.16,39.92,40.09,242160.0,38.3937,38.5762,38.3456,38.5089,242160.0
2022-06-21 09:55:00,40.08,40.22,40.08,40.16,198858.0,38.4993,38.6338,38.4993,38.5762,198858.0
2022-06-21 10:00:00,40.16,40.18,40.02,40.1,298776.0,38.5762,38.5954,38.4417,38.5185,298776.0
2022-06-21 10:05:00,40.1,40.24,40.08,40.23,131319.0,38.5185,38.653,38.4993,38.6434,131319.0
2022-06-21 10:10:00,40.23,40.25,40.18,40.21,118065.0,38.6434,38.6626,38.5954,38.6242,118065.0
2022-06-21 10:15:00,40.21,40.32,40.21,40.27,174477.0,38.6242,38.7299,38.6242,38.6818,174477.0
2022-06-21 10:20:00,40.26,40.41,40.26,40.38,215991.0,38.6722,38.8163,38.6722,38.7875,215991.0
2022-06-21 10:25:00,40.38,40.39,40.31,40.37,182415.0,38.7875,38.7971,38.7203,38.7779,182415.0
2022-06-21 10:30:00,40.38,40.45,40.37,40.43,160029.0,38.7875,38.8547,38.7779,38.8355,160029.0
2022-06-21 10:35:00,40.44,40.47,40.39,40.45,183174.0,38.8451,38.874,38.7971,38.8547,183174.0
2022-06-21 10:40:00,40.45,40.47,40.41,40.45,133098.0,38.8547,38.874,38.8163,38.8547,133098.0
2022-06-21 10:45:00,40.45,40.51,40.43,40.48,204456.0,38.8547,38.9124,38.8355,38.8836,204456.0
2022-06-21 10:50:00,40.49,40.51,40.46,40.51,137292.0,38.8932,38.9124,38.8644,38.9124,137292.0
2022-06-21 10:55:00,40.51,40.61,40.51,40.59,160329.0,38.9124,39.0084,38.9124,38.9892,160329.0
2022-06-21 11:00:00,40.59,40.65,40.58,40.64,247425.0,38.9892,39.0469,38.9796,39.0373,247425.0
2022-06-21 11:05:00,40.64,40.68,40.62,40.64,196068.0,39.0373,39.0757,39.018,39.0373,196068.0
2022-06-21 11:10:00,40.65,40.67,40.57,40.58,210660.0,39.0469,39.0661,38.97,38.9796,210660.0
2022-06-21 11:15:00,40.58,40.59,40.51,40.52,141744.0,38.9796,38.9892,38.9124,38.922,141744.0
2022-06-21 11:20:00,40.52,40.57,40.48,40.48,179001.0,38.922,38.97,38.8836,38.8836,179001.0
2022-06-21 11:25:00,40.49,40.58,40.49,40.55,165411.0,38.8932,38.9796,38.8932,38.9508,165411.0
2022-06-21 11:30:00,40.55,40.57,40.51,40.57,154911.0,38.9508,38.97,38.9124,38.97,154911.0
2022-06-21 11:35:00,40.57,40.58,40.5,40.5,139782.0,38.97,38.9796,38.9028,38.9028,139782.0
2022-06-21 11:40:00,40.49,40.51,40.48,40.48,103578.0,38.8932,38.9124,38.8836,38.8836,103578.0
2022-06-21 11:45:00,40.48,40.49,40.44,40.48,91083.0,38.8836,38.8932,38.8451,38.8836,91083.0
2022-06-21 11:50:00,40.48,40.5,40.44,40.44,146922.0,38.8836,38.9028,38.8451,38.8451,146922.0
2022-06-21 11:55:00,40.44,40.45,40.39,40.4,149919.0,38.8451,38.8547,38.7971,38.8067,149919.0
2022-06-21 12:00:00,40.4,40.44,40.35,40.37,120267.0,38.8067,38.8451,38.7587,38.7779,120267.0
2022-06-21 12:05:00,40.36,40.38,40.33,40.36,155937.0,38.7683,38.7875,38.7395,38.7683,155937.0
2022-06-21 12:10:00,40.37,40.39,40.33,40.34,140199.0,38.7779,38.7971,38.7395,38.7491,140199.0
2022-06-21 12:15:00,40.34,40.44,40.31,40.44,366795.0,38.7491,38.8451,38.7203,38.8451,366795.0
2022-06-21 12:20:00,40.48,40.53,40.44,40.52,152841.0,38.8836,38.9316,38.8451,38.922,152841.0
2022-06-21 12:25:00,40.53,40.55,40.5,40.53,76602.0,38.9316,38.9508,38.9028,38.9316,76602.0
2022-06-21 12:30:00,40.53,40.6,40.52,40.59,87783.0,38.9316,38.9988,38.922,38.9892,87783.0
2022-06-21 12:35:00,40.59,40.63,40.57,40.62,140376.0,38.9892,39.0276,38.97,39.018,140376.0
2022-06-21 12:40:00,40.63,40.66,40.59,40.66,96180.0,39.0276,39.0565,38.9892,39.0565,96180.0
2022-06-21 12:45:00,40.67,40.69,40.64,40.68,117528.0,39.0661,39.0853,39.0373,39.0757,117528.0
2022-06-21 12:50:00,40.69,40.69,40.65,40.68,109386.0,39.0853,39.0853,39.0469,39.0757,109386.0
2022-06-21 12:55:00,40.68,40.69,40.65,40.66,119238.0,39.0757,39.0853,39.0469,39.0565,119238.0
2022-06-21 13:00:00,40.65,40.69,40.64,40.68,73908.0,39.0469,39.0853,39.0373,39.0757,73908.0
2022-06-21 13:05:00,40.68,40.75,40.65,40.74,140031.0,39.0757,39.1429,39.0469,39.1333,140031.0
2022-06-21 13:10:00,40.74,40.78,40.74,40.76,88086.0,39.1333,39.1717,39.1333,39.1525,88086.0
2022-06-21 13:15:00,40.76,40.79,40.74,40.74,95760.0,39.1525,39.1813,39.1333,39.1333,95760.0
2022-06-21 13:20:00,40.74,40.75,40.7,40.72,73278.0,39.1333,39.1429,39.0949,39.1141,73278.0
2022-06-21 13:25:00,40.73,40.77,40.72,40.74,130053.0,39.1237,39.1621,39.1141,39.1333,130053.0
2022-06-21 13:30:00,40.74,40.77,40.72,40.77,54324.0,39.1333,39.1621,39.1141,39.1621,54324.0
2022-06-21 13:35:00,40.76,40.77,40.72,40.73,57966.0,39.1525,39.1621,39.1141,39.1237,57966.0
2022-06-21 13:40:00,40.72,40.73,40.67,40.73,127899.0,39.1141,39.1237,39.0661,39.1237,127899.0
2022-06-21 13:45:00,40.73,40.73,40.67,40.69,149526.0,39.1237,39.1237,39.0661,39.0853,149526.0
2022-06-21 13:50:00,40.68,40.7,40.68,40.69,93741.0,39.0757,39.0949,39.0757,39.0853,93741.0
2022-06-21 13:55:00,40.69,40.7,40.64,40.67,120903.0,39.0853,39.0949,39.0373,39.0661,120903.0
2022-06-21 14:00:00,40.67,40.74,40.67,40.72,110193.0,39.0661,39.1333,39.0661,39.1141,110193.0
2022-06-21 14:05:00,40.72,40.81,40.72,40.8,106293.0,39.1141,39.2005,39.1141,39.1909,106293.0
2022-06-21 14:10:00,40.81,40.9,40.81,40.88,225858.0,39.2005,39.287,39.2005,39.2678,225858.0
2022-06-21 14:15:00,40.88,40.93,40.87,40.92,164274.0,39.2678,39.3158,39.2582,39.3062,164274.0
2022-06-21 14:20:00,40.92,40.92,40.85,40.86,82059.0,39.3062,39.3062,39.239,39.2486,82059.0
2022-06-21 14:25:00,40.86,40.88,40.86,40.86,92694.0,39.2486,39.2678,39.2486,39.2486,92694.0
2022-06-21 14:30:00,40.86,40.87,40.82,40.84,65247.0,39.2486,39.2582,39.2102,39.2294,65247.0
2022-06-21 14:35:00,40.84,40.84,40.75,40.75,112950.0,39.2294,39.2294,39.1429,39.1429,112950.0
2022-06-21 14:40:00,40.75,40.8,40.74,40.77,148173.0,39.1429,39.1909,39.1333,39.1621,148173.0
2022-06-21 14:45:00,40.77,40.81,40.75,40.76,103275.0,39.1621,39.2005,39.1429,39.1525,103275.0
2022-06-21 14:50:00,40.76,40.82,40.76,40.8,98259.0,39.1525,39.2102,39.1525,39.1909,98259.0
2022-06-21 14:55:00,40.8,40.84,40.79,40.84,73470.0,39.1909,39.2294,39.1813,39.2294,73470.0
2022-06-21 15:00:00,40.84,40.86,40.82,40.84,96393.0,39.2294,39.2486,39.2102,39.2294,96393.0
2022-06-21 15:05:00,40.84,40.85,40.79,40.8,131580.0,39.2294,39.239,39.1813,39.1909,131580.0
2022-06-21 15:10:00,40.8,40.83,40.78,40.79,106302.0,39.1909,39.2198,39.1717,39.1813,106302.0
2022-06-21 15:15:00,40.79,40.8,40.75,40.75,162225.0,39.1813,39.1909,39.1429,39.1429,162225.0
2022-06-21 15:20:00,40.75,40.79,40.75,40.78,186540.0,39.1429,39.1813,39.1429,39.1717,186540.0
2022-06-21 15:25:00,40.78,40.8,40.75,40.78,187086.0,39.1717,39.1909,39.1429,39.1717,187086.0
2022-06-21 15:30:00,40.79,40.85,40.77,40.84,212244.0,39.1813,39.239,39.1621,39.2294,212244.0
2022-06-21 15:35:00,40.84,40.84,40.8,40.81,192831.0,39.2294,39.2294,39.1909,39.2005,192831.0
2022-06-21 15:40:00,40.81,40.82,40.74,40.76,269220.0,39.2005,39.2102,39.1333,39.1525,269220.0
2022-06-21 15:45:00,40.75,40.81,40.75,40.8,223980.0,39.1429,39.2005,39.1429,39.1909,223980.0
2022-06-21 15:50:00,40.8,40.83,40.77,40.78,403842.0,39.1909,39.2198,39.1621,39.1717,403842.0
2022-06-21 15:55:00,40.78,40.78,40.7,40.74,917928.0,39.1717,39.1717,39.0949,39.1333,917928.0
2022-06-22 09:30:00,40.7,41.08,40.67,41.05,929139.0,39.0949,39.4599,39.0661,39.4311,929139.0
2022-06-22 09:35:00,41.06,41.08,40.91,40.92,333924.0,39.4407,39.4599,39.2966,39.3062,333924.0
2022-06-22 09:40:00,40.93,40.93,40.71,40.73,268725.0,39.3158,39.3158,39.1045,39.1237,268725.0
2022-06-22 09:45:00,40.74,40.76,40.57,40.66,163740.0,39.1333,39.1525,38.97,39.0565,163740.0
2022-06-22 09:50:00,40.67,40.76,40.62,40.76,130131.0,39.0661,39.1525,39.018,39.1525,130131.0
2022-06-22 09:55:00,40.76,40.79,40.61,40.62,187137.0,39.1525,39.1813,39.0084,39.018,187137.0
2022-06-22 10:00:00,40.61,40.63,40.47,40.52,192258.0,39.0084,39.0276,38.874,38.922,192258.0
2022-06-22 10:05:00,40.5,40.6,40.49,40.59,167898.0,38.9028,38.9988,38.8932,38.9892,167898.0
2022-06-22 10:10:00,40.59,40.6,40.46,40.51,165942.0,38.9892,38.9988,38.8644,38.9124,165942.0
2022-06-22 10:15:00,40.52,40.74,40.5,40.74,281124.0,38.922,39.1333,38.9028,39.1333,281124.0
2022-06-22 10:20:00,40.74,40.75,40.62,40.74,175128.0,39.1333,39.1429,39.018,39.1333,175128.0
2022-06-22 10:25:00,40.74,40.76,40.64,40.64,232194.0,39.1333,39.1525,39.0373,39.0373,232194.0
2022-06-22 10:30:00,40.64,40.71,40.61,40.67,122436.0,39.0373,39.1045,39.0084,39.0661,122436.0
2022-06-22 10:35:00,40.66,40.72,40.64,40.7,112971.0,39.0565,39.1141,39.0373,39.0949,112971.0
2022-06-22 10:40:00,40.7,40.73,40.68,40.73,117966.0,39.0949,39.1237,39.0757,39.1237,117966.0
2022-06-22 10:45:00,40.74,40.78,40.7,40.78,178929.0,39.1333,39.1717,39.0949,39.1717,178929.0
2022-06-22 10:50:00,40.78,40.79,40.69,40.69,127842.0,39.1717,39.1813,39.0853,39.0853,127842.0
2022-06-22 10:55:00,40.69,40.7,40.65,40.68,108507.0,39.0853,39.0949,39.0469,39.0757,108507.0
2022-06-22 11:00:00,40.67,40.71,40.6,40.62,101838.0,39.0661,39.1045,38.9988,39.018,101838.0
2022-06-22 11:05:00,40.62,40.63,40.56,40.6,228909.0,39.018,39.0276,38.9604,38.9988,228909.0
2022-06-22 11:10:00,40.6,40.69,40.59,40.69,132936.0,38.9988,39.0853,38.9892,39.0853,132936.0
2022-06-22 11:15:00,40.7,40.73,40.66,40.72,131217.0,39.0949,39.1237,39.0565,39.1141,131217.0
2022-06-22 11:20:00,40.72,40.72,40.67,40.71,84906.0,39.1141,39.1141,39.0661,39.1045,84906.0
2022-06-22 11:25:00,40.71,40.78,40.7,40.73,101595.0,39.1045,39.1717,39.0949,39.1237,101595.0
2022-06-22 11:30:00,40.72,40.77,40.7,40.75,90669.0,39.1141,39.1621,39.0949,39.1429,90669.0
2022-06-22 11:35:00,40.75,40.76,40.72,40.74,87339.0,39.1429,39.1525,39.1141,39.1333,87339.0
2022-06-22 11:40:00,40.74,40.74,40.63,40.64,101673.0,39.1333,39.1333,39.0276,39.0373,101673.0
2022-06-22 11:45:00,40.63,40.64,40.55,40.59,104688.0,39.0276,39.0373,38.9508,38.9892,104688.0
2022-06-22 11:50:00,40.6,40.6,40.51,40.54,66333.0,38.9988,38.9988,38.9124,38.9412,66333.0
2022-06-22 11:55:00,40.55,40.56,40.47,40.51,132795.0,38.9508,38.9604,38.874,38.9124,132795.0
2022-06-22 12:00:00,40.51,40.57,40.48,40.5,106470.0,38.9124,38.97,38.8836,38.9028,106470.0
2022-06-22 12:05:00,40.49,40.49,40.43,40.47,102201.0,38.8932,38.8932,38.8355,38.874,102201.0
2022-06-22 12:10:00,40.47,40.51,40.47,40.49,67014.0,38.874,38.9124,38.874,38.8932,67014.0
2022-06-22 12:15:00,40.49,40.56,40.48,40.56,95256.0,38.8932,38.9604,38.8836,38.9604,95256.0
2022-06-22 12:20:00,40.55,40.59,40.54,40.55,95376.0,38.9508,38.9892,38.9412,38.9508,95376.0
2022-06-22 12:25:00,40.56,40.58,40.55,40.56,52161.0,38.9604,38.9796,38.9508,38.9604,52161.0
2022-06-22 12:30:00,40.55,40.59,40.55,40.58,107901.0,38.9508,38.9892,38.9508,38.9796,107901.0
2022-06-22 12:35:00,40.59,40.6,40.51,40.51,183471.0,38.9892,38.9988,38.9124,38.9124,183471.0
2022-06-22 12:40:00,40.51,40.57,40.51,40.55,70479.0,38.9124,38.97,38.9124,38.9508,70479.0
2022-06-22 12:45:00,40.55,40.56,40.53,40.54,83913.0,38.9508,38.9604,38.9316,38.9412,83913.0
2022-06-22 12:50:00,40.54,40.58,40.53,40.57,67608.0,38.9412,38.9796,38.9316,38.97,67608.0
2022-06-22 12:55:00,40.58,40.58,40.54,40.58,49962.0,38.9796,38.9796,38.9412,38.9796,49962.0
2022-06-22 13:00:00,40.59,40.59,40.51,40.52,60834.0,38.9892,38.9892,38.9124,38.922,60834.0
2022-06-22 13:05:00,40.53,40.54,40.51,40.52,50757.0,38.9316,38.9412,38.9124,38.922,50757.0
2022-06-22 13:10:00,40.51,40.53,40.49,40.5,93471.0,38.9124,38.9316,38.8932,38.9028,93471.0
2022-06-22 13:15:00,40.5,40.55,40.48,40.55,65754.0,38.9028,38.9508,38.8836,38.9508,65754.0
2022-06-22 13:20:00,40.55,40.58,40.53,40.53,90258.0,38.9508,38.9796,38.9316,38.9316,90258.0
2022-06-22 13:25:00,40.54,40.58,40.54,40.58,56712.0,38.9412,38.9796,38.9412,38.9796,56712.0
2022-06-22 13:30:00,40.59,40.6,40.52,40.52,75561.0,38.9892,38.9988,38.922,38.922,75561.0
2022-06-22 13:35:00,40.51,40.54,40.47,40.53,107523.0,38.9124,38.9412,38.874,38.9316,107523.0
2022-06-22 13:40:00,40.52,40.54,40.51,40.53,49299.0,38.922,38.9412,38.9124,38.9316,49299.0
2022-06-22 13:45:00,40.53,40.55,40.5,40.53,181314.0,38.9316,38.9508,38.9028,38.9316,181314.0
2022-06-22 13:50:00,40.52,40.54,40.49,40.51,101196.0,38.922,38.9412,38.8932,38.9124,101196.0
2022-06-22 13:55:00,40.51,40.54,40.51,40.53,49116.0,38.9124,38.9412,38.9124,38.9316,49116.0
2022-06-22 14:00:00,40.53,40.53,40.49,40.51,99462.0,38.9316,38.9316,38.8932,38.9124,99462.0
2022-06-22 14:05:00,40.51,40.55,40.5,40.53,314523.0,38.9124,38.9508,38.9028,38.9316,314523.0
2022-06-22 14:10:00,40.53,40.54,40.49,40.51,160398.0,38.9316,38.9412,38.8932,38.9124,160398.0
2022-06-22 14:15:00,40.51,40.59,40.51,40.54,165096.0,38.9124,38.9892,38.9124,38.9412,165096.0
2022-06-22 14:20:00,40.54,40.55,40.47,40.51,97899.0,38.9412,38.9508,38.874,38.9124,97899.0
2022-06-22 14:25:00,40.51,40.51,40.43,40.46,82959.0,38.9124,38.9124,38.8355,38.8644,82959.0
2022-06-22 14:30:00,40.47,40.5,40.46,40.48,92472.0,38.874,38.9028,38.8644,38.8836,92472.0
2022-06-22 14:35:00,40.47,40.47,40.37,40.38,183414.0,38.874,38.874,38.7779,38.7875,183414.0
2022-06-22 14:40:00,40.38,40.39,40.34,40.37,180054.0,38.7875,38.7971,38.7491,38.7779,180054.0
2022-06-22 14:45:00,40.37,40.4,40.34,40.35,141474.0,38.7779,38.8067,38.7491,38.7587,141474.0
2022-06-22 14:50:00,40.34,40.34,40.28,40.32,257805.0,38.7491,38.7491,38.6914,38.7299,257805.0
2022-06-22 14:55:00,40.33,40.41,40.32,40.37,126513.0,38.7395,38.8163,38.7299,38.7779,126513.0
2022-06-22 15:00:00,40.37,40.42,40.35,40.41,133212.0,38.7779,38.8259,38.7587,38.8163,133212.0
2022-06-22 15:05:00,40.42,40.44,40.38,40.41,77166.0,38.8259,38.8451,38.7875,38.8163,77166.0
2022-06-22 15:10:00,40.4,40.41,40.34,40.38,127767.0,38.8067,38.8163,38.7491,38.7875,127767.0
2022-06-22 15:15:00,40.38,40.4,40.35,40.36,94173.0,38.7875,38.8067,38.7587,38.7683,94173.0
2022-06-22 15:20:00,40.36,40.4,40.36,40.37,103683.0,38.7683,38.8067,38.7683,38.7779,103683.0
2022-06-22 15:25:00,40.37,40.38,40.3,40.34,155913.0,38.7779,38.7875,38.7107,38.7491,155913.0
2022-06-22 15:30:00,40.34,40.38,40.33,40.33,168333.0,38.7491,38.7875,38.7395,38.7395,168333.0
2022-06-22 15:35:00,40.33,40.34,40.27,40.29,196929.0,38.7395,38.7491,38.6818,38.7011,196929.0
2022-06-22 15:40:00,40.29,40.34,40.26,40.32,224325.0,38.7011,38.7491,38.6722,38.7299,224325.0
2022-06-22 15:45:00,40.32,40.32,40.21,40.26,345744.0,38.7299,38.7299,38.6242,38.6722,345744.0
2022-06-22 15:50:00,40.25,40.38,40.23,40.35,376230.0,38.6626,38.7875,38.6434,38.7587,376230.0
2022-06-22 15:55:00,40.35,40.37,40.2,40.22,766104.0,38.7587,38.7779,38.6146,38.6338,766104.0
2022-06-23 09:30:00,40.58,40.8,40.4,40.78,522906.0,38.9796,39.1909,38.8067,39.1717,522906.0
2022-06-23 09:35:00,40.76,40.92,40.76,40.88,237057.0,39.1525,39.3062,39.1525,39.2678,237057.0
2022-06-23 09:40:00,40.88,41.07,40.88,41.04,372180.0,39.2678,39.4503,39.2678,39.4215,372180.0
2022-06-23 09:45:00,41.04,41.05,40.89,41.01,245241.0,39.4215,39.4311,39.2774,39.3927,245241.0
2022-06-23 09:50:00,41.02,41.03,40.86,40.86,209400.0,39.4023,39.4119,39.2486,39.2486,209400.0
2022-06-23 09:55:00,40.85,41.04,40.84,41.0,227784.0,39.239,39.4215,39.2294,39.3831,227784.0
2022-06-23 10:00:00,41.01,41.11,40.98,40.99,160833.0,39.3927,39.4887,39.3638,39.3734,160833.0
2022-06-23 10:05:00,40.99,41.02,40.9,40.92,154662.0,39.3734,39.4023,39.287,39.3062,154662.0
2022-06-23 10:10:00,40.92,40.96,40.84,40.84,203415.0,39.3062,39.3446,39.2294,39.2294,203415.0
2022-06-23 10:15:00,40.85,40.93,40.84,40.89,73023.0,39.239,39.3158,39.2294,39.2774,73023.0
2022-06-23 10:20:00,40.9,41.03,40.88,40.98,144258.0,39.287,39.4119,39.2678,39.3638,144258.0
2022-06-23 10:25:00,40.97,41.01,40.93,40.98,107430.0,39.3542,39.3927,39.3158,39.3638,107430.0
2022-06-23 10:30:00,40.98,41.03,40.94,40.95,100812.0,39.3638,39.4119,39.3254,39.335,100812.0
2022-06-23 10:35:00,40.94,41.03,40.9,41.02,124899.0,39.3254,39.4119,39.287,39.4023,124899.0
2022-06-23 10:40:00,41.03,41.07,41.0,41.03,123963.0,39.4119,39.4503,39.3831,39.4119,123963.0
2022-06-23 10:45:00,41.04,41.13,41.03,41.04,206124.0,39.4215,39.5079,39.4119,39.4215,206124.0
2022-06-23 10:50:00,41.04,41.07,40.99,41.03,63360.0,39.4215,39.4503,39.3734,39.4119,63360.0
2022-06-23 10:55:00,41.03,41.12,41.03,41.1,80142.0,39.4119,39.4983,39.4119,39.4791,80142.0
2022-06-23 11:00:00,41.1,41.17,41.06,41.12,166524.0,39.4791,39.5463,39.4407,39.4983,166524.0
2022-06-23 11:05:00,41.11,41.18,41.11,41.18,131082.0,39.4887,39.556,39.4887,39.556,131082.0
2022-06-23 11:10:00,41.18,41.23,41.14,41.2,125727.0,39.556,39.604,39.5175,39.5752,125727.0
2022-06-23 11:15:00,41.18,41.22,41.14,41.19,121635.0,39.556,39.5944,39.5175,39.5656,121635.0
2022-06-23 11:20:00,41.18,41.19,41.1,41.12,124287.0,39.556,39.5656,39.4791,39.4983,124287.0
2022-06-23 11:25:00,41.12,41.17,41.1,41.14,94506.0,39.4983,39.5463,39.4791,39.5175,94506.0
2022-06-23 11:30:00,41.14,41.16,41.06,41.11,104907.0,39.5175,39.5367,39.4407,39.4887,104907.0
2022-06-23 11:35:00,41.11,41.12,41.06,41.11,50376.0,39.4887,39.4983,39.4407,39.4887,50376.0
2022-06-23 11:40:00,41.1,41.11,41.07,41.1,55761.0,39.4791,39.4887,39.4503,39.4791,55761.0
2022-06-23 11:45:00,41.1,41.11,41.08,41.09,107343.0,39.4791,39.4887,39.4599,39.4695,107343.0
2022-06-23 11:50:00,41.09,41.09,40.99,40.99,107436.0,39.4695,39.4695,39.3734,39.3734,107436.0
2022-06-23 11:55:00,40.98,41.02,40.96,40.97,104697.0,39.3638,39.4023,39.3446,39.3542,104697.0
2022-06-23 12:00:00,40.98,41.12,40.9,40.9,645159.0,39.3638,39.4983,39.287,39.287,645159.0
2022-06-23 12:05:00,40.89,40.99,40.89,40.93,94974.0,39.2774,39.3734,39.2774,39.3158,94974.0
2022-06-23 12:10:00,40.93,40.94,40.88,40.89,83007.0,39.3158,39.3254,39.2678,39.2774,83007.0
2022-06-23 12:15:00,40.88,40.96,40.86,40.92,77406.0,39.2678,39.3446,39.2486,39.3062,77406.0
2022-06-23 12:20:00,40.92,40.99,40.92,40.93,79704.0,39.3062,39.3734,39.3062,39.3158,79704.0
2022-06-23 12:25:00,40.92,40.93,40.88,40.9,82659.0,39.3062,39.3158,39.2678,39.287,82659.0
2022-06-23 12:30:00,40.9,40.94,40.83,40.83,126348.0,39.287,39.3254,39.2198,39.2198,126348.0
2022-06-23 12:35:00,40.84,40.86,40.79,40.81,103242.0,39.2294,39.2486,39.1813,39.2005,103242.0
2022-06-23 12:40:00,40.81,40.85,40.8,40.84,91050.0,39.2005,39.239,39.1909,39.2294,91050.0
2022-06-23 12:45:00,40.83,40.84,40.77,40.84,79182.0,39.2198,39.2294,39.1621,39.2294,79182.0
2022-06-23 12:50:00,40.83,40.86,40.77,40.86,92079.0,39.2198,39.2486,39.1621,39.2486,92079.0
2022-06-23 12:55:00,40.85,40.88,40.83,40.87,67026.0,39.239,39.2678,39.2198,39.2582,67026.0
2022-06-23 13:00:00,40.87,40.9,40.83,40.89,73623.0,39.2582,39.287,39.2198,39.2774,73623.0
2022-06-23 13:05:00,40.89,40.95,40.88,40.94,115437.0,39.2774,39.335,39.2678,39.3254,115437.0
2022-06-23 13:10:00,40.94,40.97,40.92,40.92,67611.0,39.3254,39.3542,39.3062,39.3062,67611.0
2022-06-23 13:15:00,40.92,40.95,40.89,40.9,88278.0,39.3062,39.335,39.2774,39.287,88278.0
2022-06-23 13:20:00,40.9,40.94,40.86,40.92,83892.0,39.287,39.3254,39.2486,39.3062,83892.0
2022-06-23 13:25:00,40.92,40.96,40.92,40.92,72333.0,39.3062,39.3446,39.3062,39.3062,72333.0
2022-06-23 13:30:00,40.92,40.97,40.92,40.97,69606.0,39.3062,39.3542,39.3062,39.3542,69606.0
2022-06-23 13:35:00,40.97,40.98,40.93,40.96,88263.0,39.3542,39.3638,39.3158,39.3446,88263.0
2022-06-23 13:40:00,40.96,40.96,40.91,40.95,53322.0,39.3446,39.3446,39.2966,39.335,53322.0
2022-06-23 13:45:00,40.95,41.02,40.94,41.02,80184.0,39.335,39.4023,39.3254,39.4023,80184.0
2022-06-23 13:50:00,41.02,41.06,41.02,41.05,73416.0,39.4023,39.4407,39.4023,39.4311,73416.0
2022-06-23 13:55:00,41.05,41.09,41.04,41.09,123465.0,39.4311,39.4695,39.4215,39.4695,123465.0
2022-06-23 14:00:00,41.08,41.12,41.06,41.06,109830.0,39.4599,39.4983,39.4407,39.4407,109830.0
2022-06-23 14:05:00,41.07,41.11,41.06,41.1,100362.0,39.4503,39.4887,39.4407,39.4791,100362.0
2022-06-23 14:10:00,41.09,41.14,41.08,41.12,117462.0,39.4695,39.5175,39.4599,39.4983,117462.0
2022-06-23 14:15:00,41.13,41.18,41.11,41.17,146475.0,39.5079,39.556,39.4887,39.5463,146475.0
2022-06-23 14:20:00,41.16,41.19,41.14,41.16,148167.0,39.5367,39.5656,39.5175,39.5367,148167.0
2022-06-23 14:25:00,41.17,41.22,41.16,41.2,63030.0,39.5463,39.5944,39.5367,39.5752,63030.0
2022-06-23 14:30:00,41.2,41.25,41.19,41.24,80196.0,39.5752,39.6232,39.5656,39.6136,80196.0
2022-06-23 14:35:00,41.25,41.28,41.24,41.27,93006.0,39.6232,39.652,39.6136,39.6424,93006.0
2022-06-23 14:40:00,41.27,41.28,41.23,41.27,127458.0,39.6424,39.652,39.604,39.6424,127458.0
2022-06-23 14:45:00,41.27,41.27,41.24,41.26,158304.0,39.6424,39.6424,39.6136,39.6328,158304.0
2022-06-23 14:50:00,41.26,41.27,41.23,41.25,110133.0,39.6328,39.6424,39.604,39.6232,110133.0
2022-06-23 14:55:00,41.24,41.26,41.22,41.26,87237.0,39.6136,39.6328,39.5944,39.6328,87237.0
2022-06-23 15:00:00,41.26,41.31,41.23,41.3,112656.0,39.6328,39.6808,39.604,39.6712,112656.0
2022-06-23 15:05:00,41.29,41.32,41.28,41.3,176916.0,39.6616,39.6904,39.652,39.6712,176916.0
2022-06-23 15:10:00,41.3,41.31,41.25,41.26,120501.0,39.6712,39.6808,39.6232,39.6328,120501.0
2022-06-23 15:15:00,41.26,41.29,41.19,41.24,165006.0,39.6328,39.6616,39.5656,39.6136,165006.0
2022-06-23 15:20:00,41.23,41.24,41.2,41.22,173697.0,39.604,39.6136,39.5752,39.5944,173697.0
2022-06-23 15:25:00,41.2,41.24,41.2,41.22,141915.0,39.5752,39.6136,39.5752,39.5944,141915.0
2022-06-23 15:30:00,41.21,41.3,41.21,41.29,226923.0,39.5848,39.6712,39.5848,39.6616,226923.0
2022-06-23 15:35:00,41.29,41.3,41.21,41.23,245547.0,39.6616,39.6712,39.5848,39.604,245547.0
2022-06-23 15:40:00,41.23,41.26,41.19,41.19,298992.0,39.604,39.6328,39.5656,39.5656,298992.0
2022-06-23 15:45:00,41.19,41.26,41.19,41.25,380235.0,39.5656,39.6328,39.5656,39.6232,380235.0
2022-06-23 15:50:00,41.25,41.27,41.19,41.19,446571.0,39.6232,39.6424,39.5656,39.5656,446571.0
2022-06-23 15:55:00,41.19,41.22,41.14,41.21,772821.0,39.5656,39.5944,39.5175,39.5848,772821.0
2022-06-24 09:30:00,41.36,41.77,41.35,41.63,840573.0,39.7289,40.1227,39.7193,39.9882,840573.0
2022-06-24 09:35:00,41.63,41.69,41.44,41.45,295350.0,39.9882,40.0458,39.8057,39.8153,295350.0
2022-06-24 09:40:00,41.45,41.51,41.31,41.51,317679.0,39.8153,39.8729,39.6808,39.8729,317679.0
2022-06-24 09:45:00,41.51,41.54,41.36,41.41,212625.0,39.8729,39.9018,39.7289,39.7769,212625.0
2022-06-24 09:50:00,41.4,41.48,41.34,41.4,164409.0,39.7673,39.8441,39.7096,39.7673,164409.0
2022-06-24 09:55:00,41.39,41.4,41.21,41.25,248010.0,39.7577,39.7673,39.5848,39.6232,248010.0
2022-06-24 10:00:00,41.26,41.44,41.26,41.4,199173.0,39.6328,39.8057,39.6328,39.7673,199173.0
2022-06-24 10:05:00,41.41,41.46,41.22,41.29,312864.0,39.7769,39.8249,39.5944,39.6616,312864.0
2022-06-24 10:10:00,41.29,41.3,41.05,41.09,342753.0,39.6616,39.6712,39.4311,39.4695,342753.0
2022-06-24 10:15:00,41.08,41.2,41.07,41.2,273408.0,39.4599,39.5752,39.4503,39.5752,273408.0
2022-06-24 10:20:00,41.2,41.26,41.18,41.24,269646.0,39.5752,39.6328,39.556,39.6136,269646.0
2022-06-24 10:25:00,41.24,41.29,41.17,41.28,146745.0,39.6136,39.6616,39.5463,39.652,146745.0
2022-06-24 10:30:00,41.28,41.34,41.28,41.32,239784.0,39.652,39.7096,39.652,39.6904,239784.0
2022-06-24 10:35:00,41.31,41.32,41.23,41.25,115128.0,39.6808,39.6904,39.604,39.6232,115128.0
2022-06-24 10:40:00,41.25,41.34,41.25,41.33,141042.0,39.6232,39.7096,39.6232,39.7,141042.0
2022-06-24 10:45:00,41.32,41.43,41.31,41.41,133431.0,39.6904,39.7961,39.6808,39.7769,133431.0
2022-06-24 10:50:00,41.41,41.48,41.4,41.45,155901.0,39.7769,39.8441,39.7673,39.8153,155901.0
2022-06-24 10:55:00,41.44,41.49,41.44,41.46,162852.0,39.8057,39.8537,39.8057,39.8249,162852.0
2022-06-24 11:00:00,41.44,41.47,41.41,41.42,379023.0,39.8057,39.8345,39.7769,39.7865,379023.0
2022-06-24 11:05:00,41.42,41.45,41.41,41.41,95874.0,39.7865,39.8153,39.7769,39.7769,95874.0
2022-06-24 11:10:00,41.41,41.5,41.41,41.49,109122.0,39.7769,39.8633,39.7769,39.8537,109122.0
2022-06-24 11:15:00,41.49,41.53,41.47,41.53,82758.0,39.8537,39.8922,39.8345,39.8922,82758.0
2022-06-24 11:20:00,41.52,41.56,41.48,41.48,114162.0,39.8825,39.921,39.8441,39.8441,114162.0
2022-06-24 11:25:00,41.49,41.52,41.48,41.49,77421.0,39.8537,39.8825,39.8441,39.8537,77421.0
2022-06-24 11:30:00,41.49,41.52,41.49,41.5,58575.0,39.8537,39.8825,39.8537,39.8633,58575.0
2022-06-24 11:35:00,41.49,41.52,41.48,41.51,45750.0,39.8537,39.8825,39.8441,39.8729,45750.0
2022-06-24 11:40:00,41.51,41.51,41.46,41.46,60894.0,39.8729,39.8729,39.8249,39.8249,60894.0
2022-06-24 11:45:00,41.45,41.45,41.39,41.41,118395.0,39.8153,39.8153,39.7577,39.7769,118395.0
2022-06-24 11:50:00,41.4,41.48,41.4,41.48,82572.0,39.7673,39.8441,39.7673,39.8441,82572.0
2022-06-24 11:55:00,41.48,41.48,41.41,41.43,137166.0,39.8441,39.8441,39.7769,39.7961,137166.0
2022-06-24 12:00:00,41.43,41.45,41.41,41.42,176577.0,39.7961,39.8153,39.7769,39.7865,176577.0
2022-06-24 12:05:00,41.43,41.44,41.37,41.37,503892.0,39.7961,39.8057,39.7385,39.7385,503892.0
2022-06-24 12:10:00,41.38,41.4,41.37,41.4,297102.0,39.7481,39.7673,39.7385,39.7673,297102.0
2022-06-24 12:15:00,41.39,41.41,41.37,41.37,270654.0,39.7577,39.7769,39.7385,39.7385,270654.0
2022-06-24 12:20:00,41.37,41.39,41.35,41.37,350397.0,39.7385,39.7577,39.7193,39.7385,350397.0
2022-06-24 12:25:00,41.37,41.38,41.34,41.35,94509.0,39.7385,39.7481,39.7096,39.7193,94509.0
2022-06-24 12:30:00,41.35,41.38,41.35,41.37,86922.0,39.7193,39.7481,39.7193,39.7385,86922.0
2022-06-24 12:35:00,41.37,41.38,41.28,41.32,170916.0,39.7385,39.7481,39.652,39.6904,170916.0
2022-06-24 12:40:00,41.32,41.33,41.29,41.31,168306.0,39.6904,39.7,39.6616,39.6808,168306.0
2022-06-24 12:45:00,41.31,41.31,41.25,41.26,143337.0,39.6808,39.6808,39.6232,39.6328,143337.0
2022-06-24 12:50:00,41.26,41.28,41.22,41.26,183477.0,39.6328,39.652,39.5944,39.6328,183477.0
2022-06-24 12:55:00,41.26,41.28,41.24,41.26,163953.0,39.6328,39.652,39.6136,39.6328,163953.0
2022-06-24 13:00:00,41.25,41.27,41.25,41.27,140202.0,39.6232,39.6424,39.6232,39.6424,140202.0
2022-06-24 13:05:00,41.27,41.29,41.26,41.27,126384.0,39.6424,39.6616,39.6328,39.6424,126384.0
2022-06-24 13:10:00,41.27,41.29,41.27,41.28,106719.0,39.6424,39.6616,39.6424,39.652,106719.0
2022-06-24 13:15:00,41.27,41.28,41.22,41.23,165816.0,39.6424,39.652,39.5944,39.604,165816.0
2022-06-24 13:20:00,41.23,41.34,41.23,41.33,257814.0,39.604,39.7096,39.604,39.7,257814.0
2022-06-24 13:25:00,41.33,41.48,41.33,41.46,415878.0,39.7,39.8441,39.7,39.8249,415878.0
2022-06-24 13:30:00,41.46,41.46,41.4,41.42,275985.0,39.8249,39.8249,39.7673,39.7865,275985.0
2022-06-24 13:35:00,41.42,41.42,41.35,41.4,308400.0,39.7865,39.7865,39.7193,39.7673,308400.0
2022-06-24 13:40:00,41.39,41.43,41.39,41.4,388023.0,39.7577,39.7961,39.7577,39.7673,388023.0
2022-06-24 13:45:00,41.39,41.39,41.34,41.35,219633.0,39.7577,39.7577,39.7096,39.7193,219633.0
2022-06-24 13:50:00,41.35,41.35,41.32,41.34,202044.0,39.7193,39.7193,39.6904,39.7096,202044.0
2022-06-24 13:55:00,41.34,41.4,41.33,41.39,155103.0,39.7096,39.7673,39.7,39.7577,155103.0
2022-06-24 14:00:00,41.39,41.43,41.37,41.39,86658.0,39.7577,39.7961,39.7385,39.7577,86658.0
2022-06-24 14:05:00,41.39,41.42,41.36,41.37,153744.0,39.7577,39.7865,39.7289,39.7385,153744.0
2022-06-24 14:10:00,41.37,41.39,41.35,41.35,229578.0,39.7385,39.7577,39.7193,39.7193,229578.0
2022-06-24 14:15:00,41.35,41.37,41.35,41.37,73542.0,39.7193,39.7385,39.7193,39.7385,73542.0
2022-06-24 14:20:00,41.37,41.37,41.34,41.36,67503.0,39.7385,39.7385,39.7096,39.7289,67503.0
2022-06-24 14:25:00,41.35,41.38,41.35,41.38,60372.0,39.7193,39.7481,39.7193,39.7481,60372.0
2022-06-24 14:30:00,41.38,41.38,41.34,41.34,177789.0,39.7481,39.7481,39.7096,39.7096,177789.0
2022-06-24 14:35:00,41.34,41.36,41.33,41.33,166203.0,39.7096,39.7289,39.7,39.7,166203.0
2022-06-24 14:40:00,41.33,41.35,41.33,41.35,148539.0,39.7,39.7193,39.7,39.7193,148539.0
2022-06-24 14:45:00,41.34,41.36,41.34,41.34,305271.0,39.7096,39.7289,39.7096,39.7096,305271.0
2022-06-24 14:50:00,41.34,41.35,41.33,41.35,158634.0,39.7096,39.7193,39.7,39.7193,158634.0
2022-06-24 14:55:00,41.34,41.43,41.34,41.42,212592.0,39.7096,39.7961,39.7096,39.7865,212592.0
2022-06-24 15:00:00,41.42,41.45,41.39,41.4,140772.0,39.7865,39.8153,39.7577,39.7673,140772.0
2022-06-24 15:05:00,41.4,41.41,41.39,41.4,155724.0,39.7673,39.7769,39.7577,39.7673,155724.0
2022-06-24 15:10:00,41.4,41.41,41.38,41.39,153213.0,39.7673,39.7769,39.7481,39.7577,153213.0
2022-06-24 15:15:00,41.4,41.41,41.39,41.41,131895.0,39.7673,39.7769,39.7577,39.7769,131895.0
2022-06-24 15:20:00,41.4,41.4,41.35,41.36,246081.0,39.7673,39.7673,39.7193,39.7289,246081.0
2022-06-24 15:25:00,41.36,41.37,41.33,41.34,255726.0,39.7289,39.7385,39.7,39.7096,255726.0
2022-06-24 15:30:00,41.34,41.34,41.31,41.31,405708.0,39.7096,39.7096,39.6808,39.6808,405708.0
2022-06-24 15:35:00,41.31,41.33,41.25,41.28,403176.0,39.6808,39.7,39.6232,39.652,403176.0
2022-06-24 15:40:00,41.28,41.3,41.25,41.28,572628.0,39.652,39.6712,39.6232,39.652,572628.0
2022-06-24 15:45:00,41.28,41.28,41.24,41.27,692343.0,39.652,39.652,39.6136,39.6424,692343.0
2022-06-24 15:50:00,41.27,41.28,41.22,41.23,717375.0,39.6424,39.652,39.5944,39.604,717375.0
2022-06-24 15:55:00,41.23,41.28,41.17,41.28,1917294.0,39.604,39.652,39.5463,39.652,1917294.0
2022-06-27 09:30:00,41.26,41.54,41.23,41.47,712791.0,39.6328,39.9018,39.604,39.8345,712791.0
2022-06-27 09:35:00,41.47,41.54,41.34,41.51,217005.0,39.8345,39.9018,39.7096,39.8729,217005.0
2022-06-27 09:40:00,41.5,41.58,41.42,41.42,216087.0,39.8633,39.9402,39.7865,39.7865,216087.0
2022-06-27 09:45:00,41.42,41.53,41.41,41.53,239097.0,39.7865,39.8922,39.7769,39.8922,239097.0
2022-06-27 09:50:00,41.53,41.54,41.3,41.31,211260.0,39.8922,39.9018,39.6712,39.6808,211260.0
2022-06-27 09:55:00,41.31,41.35,41.19,41.23,272397.0,39.6808,39.7193,39.5656,39.604,272397.0
2022-06-27 10:00:00,41.23,41.33,41.2,41.22,205248.0,39.604,39.7,39.5752,39.5944,205248.0
2022-06-27 10:05:00,41.23,41.23,41.13,41.13,138711.0,39.604,39.604,39.5079,39.5079,138711.0
2022-06-27 10:10:00,41.13,41.15,41.01,41.01,155322.0,39.5079,39.5271,39.3927,39.3927,155322.0
2022-06-27 10:15:00,41.01,41.08,40.97,41.08,143103.0,39.3927,39.4599,39.3542,39.4599,143103.0
2022-06-27 10:20:00,41.09,41.19,41.08,41.17,192645.0,39.4695,39.5656,39.4599,39.5463,192645.0
2022-06-27 10:25:00,41.17,41.17,41.11,41.15,93336.0,39.5463,39.5463,39.4887,39.5271,93336.0
2022-06-27 10:30:00,41.13,41.21,41.08,41.09,98565.0,39.5079,39.5848,39.4599,39.4695,98565.0
2022-06-27 10:35:00,41.1,41.15,41.09,41.11,86994.0,39.4791,39.5271,39.4695,39.4887,86994.0
2022-06-27 10:40:00,41.1,41.17,41.1,41.12,252531.0,39.4791,39.5463,39.4791,39.4983,252531.0
2022-06-27 10:45:00,41.11,41.14,41.06,41.14,156591.0,39.4887,39.5175,39.4407,39.5175,156591.0
2022-06-27 10:50:00,41.14,41.16,41.02,41.03,375288.0,39.5175,39.5367,39.4023,39.4119,375288.0
2022-06-27 10:55:00,41.03,41.07,40.97,40.97,377877.0,39.4119,39.4503,39.3542,39.3542,377877.0
2022-06-27 11:00:00,40.98,41.02,40.96,40.98,420795.0,39.3638,39.4023,39.3446,39.3638,420795.0
2022-06-27 11:05:00,40.99,41.01,40.93,40.93,174261.0,39.3734,39.3927,39.3158,39.3158,174261.0
2022-06-27 11:10:00,40.93,40.97,40.93,40.96,152643.0,39.3158,39.3542,39.3158,39.3446,152643.0
2022-06-27 11:15:00,40.96,41.02,40.95,41.0,150105.0,39.3446,39.4023,39.335,39.3831,150105.0
2022-06-27 11:20:00,41.0,41.03,40.99,41.0,288540.0,39.3831,39.4119,39.3734,39.3831,288540.0
2022-06-27 11:25:00,41.0,41.02,40.97,40.99,193026.0,39.3831,39.4023,39.3542,39.3734,193026.0
2022-06-27 11:30:00,40.99,41.01,40.96,40.99,140688.0,39.3734,39.3927,39.3446,39.3734,140688.0
2022-06-27 11:35:00,40.98,40.99,40.96,40.97,90588.0,39.3638,39.3734,39.3446,39.3542,90588.0
2022-06-27 11:40:00,40.97,41.01,40.96,41.0,108624.0,39.3542,39.3927,39.3446,39.3831,108624.0
2022-06-27 11:45:00,41.0,41.02,40.98,41.01,149439.0,39.3831,39.4023,39.3638,39.3927,149439.0
2022-06-27 11:50:00,41.01,41.02,40.98,40.99,163332.0,39.3927,39.4023,39.3638,39.3734,163332.0
2022-06-27 11:55:00,40.99,41.02,40.98,41.0,150813.0,39.3734,39.4023,39.3638,39.3831,150813.0
2022-06-27 12:00:00,41.0,41.02,40.96,40.98,184593.0,39.3831,39.4023,39.3446,39.3638,184593.0
2022-06-27 12:05:00,40.97,41.02,40.97,41.0,95223.0,39.3542,39.4023,39.3542,39.3831,95223.0
2022-06-27 12:10:00,40.99,41.0,40.98,40.99,117240.0,39.3734,39.3831,39.3638,39.3734,117240.0
2022-06-27 12:15:00,40.99,41.01,40.96,41.01,196422.0,39.3734,39.3927,39.3446,39.3927,196422.0
2022-06-27 12:20:00,41.01,41.12,41.0,41.08,200385.0,39.3927,39.4983,39.3831,39.4599,200385.0
2022-06-27 12:25:00,41.08,41.13,41.07,41.12,150723.0,39.4599,39.5079,39.4503,39.4983,150723.0
2022-06-27 12:30:00,41.12,41.22,41.11,41.17,248313.0,39.4983,39.5944,39.4887,39.5463,248313.0
2022-06-27 12:35:00,41.16,41.22,41.13,41.22,115944.0,39.5367,39.5944,39.5079,39.5944,115944.0
2022-06-27 12:40:00,41.21,41.23,41.19,41.21,83802.0,39.5848,39.604,39.5656,39.5848,83802.0
2022-06-27 12:45:00,41.21,41.25,41.18,41.25,145098.0,39.5848,39.6232,39.556,39.6232,145098.0
2022-06-27 12:50:00,41.25,41.34,41.25,41.33,153837.0,39.6232,39.7096,39.6232,39.7,153837.0
2022-06-27 12:55:00,41.33,41.34,41.29,41.32,119055.0,39.7,39.7096,39.6616,39.6904,119055.0
2022-06-27 13:00:00,41.32,41.33,41.22,41.24,84105.0,39.6904,39.7,39.5944,39.6136,84105.0
2022-06-27 13:05:00,41.24,41.24,41.2,41.23,94995.0,39.6136,39.6136,39.5752,39.604,94995.0
2022-06-27 13:10:00,41.24,41.31,41.24,41.3,124908.0,39.6136,39.6808,39.6136,39.6712,124908.0
2022-06-27 13:15:00,41.3,41.33,41.27,41.31,155703.0,39.6712,39.7,39.6424,39.6808,155703.0
2022-06-27 13:20:00,41.32,41.34,41.29,41.33,98676.0,39.6904,39.7096,39.6616,39.7,98676.0
2022-06-27 13:25:00,41.32,41.32,41.3,41.32,81174.0,39.6904,39.6904,39.6712,39.6904,81174.0
2022-06-27 13:30:00,41.31,41.33,41.3,41.31,72270.0,39.6808,39.7,39.6712,39.6808,72270.0
2022-06-27 13:35:00,41.31,41.34,41.3,41.32,78774.0,39.6808,39.7096,39.6712,39.6904,78774.0
2022-06-27 13:40:00,41.32,41.34,41.3,41.3,99165.0,39.6904,39.7096,39.6712,39.6712,99165.0
2022-06-27 13:45:00,41.3,41.31,41.26,41.29,106440.0,39.6712,39.6808,39.6328,39.6616,106440.0
2022-06-27 13:50:00,41.29,41.33,41.29,41.31,90162.0,39.6616,39.7,39.6616,39.6808,90162.0
2022-06-27 13:55:00,41.31,41.32,41.29,41.3,88641.0,39.6808,39.6904,39.6616,39.6712,88641.0
2022-06-27 14:00:00,41.3,41.33,41.26,41.33,89382.0,39.6712,39.7,39.6328,39.7,89382.0
2022-06-27 14:05:00,41.34,41.34,41.25,41.26,112452.0,39.7096,39.7096,39.6232,39.6328,112452.0
2022-06-27 14:10:00,41.25,41.26,41.22,41.25,95043.0,39.6232,39.6328,39.5944,39.6232,95043.0
2022-06-27 14:15:00,41.25,41.28,41.24,41.28,63843.0,39.6232,39.652,39.6136,39.652,63843.0
2022-06-27 14:20:00,41.28,41.28,41.24,41.26,88677.0,39.652,39.652,39.6136,39.6328,88677.0
2022-06-27 14:25:00,41.26,41.27,41.23,41.24,91905.0,39.6328,39.6424,39.604,39.6136,91905.0
2022-06-27 14:30:00,41.24,41.28,41.22,41.28,117690.0,39.6136,39.652,39.5944,39.652,117690.0
2022-06-27 14:35:00,41.28,41.3,41.27,41.29,69627.0,39.652,39.6712,39.6424,39.6616,69627.0
2022-06-27 14:40:00,41.29,41.3,41.28,41.3,68808.0,39.6616,39.6712,39.652,39.6712,68808.0
2022-06-27 14:45:00,41.3,41.33,41.29,41.32,129003.0,39.6712,39.7,39.6616,39.6904,129003.0
2022-06-27 14:50:00,41.32,41.33,41.3,41.32,88890.0,39.6904,39.7,39.6712,39.6904,88890.0
2022-06-27 14:55:00,41.32,41.35,41.31,41.32,159972.0,39.6904,39.7193,39.6808,39.6904,159972.0
2022-06-27 15:00:00,41.32,41.34,41.26,41.29,166710.0,39.6904,39.7096,39.6328,39.6616,166710.0
2022-06-27 15:05:00,41.29,41.37,41.26,41.36,250215.0,39.6616,39.7385,39.6328,39.7289,250215.0
2022-06-27 15:10:00,41.36,41.38,41.34,41.37,158604.0,39.7289,39.7481,39.7096,39.7385,158604.0
2022-06-27 15:15:00,41.37,41.38,41.33,41.36,99003.0,39.7385,39.7481,39.7,39.7289,99003.0
2022-06-27 15:20:00,41.35,41.36,41.32,41.34,169896.0,39.7193,39.7289,39.6904,39.7096,169896.0
2022-06-27 15:25:00,41.34,41.34,41.28,41.31,156882.0,39.7096,39.7096,39.652,39.6808,156882.0
2022-06-27 15:30:00,41.31,41.33,41.29,41.32,181833.0,39.6808,39.7,39.6616,39.6904,181833.0
2022-06-27 15:35:00,41.33,41.34,41.29,41.31,324201.0,39.7,39.7096,39.6616,39.6808,324201.0
2022-06-27 15:40:00,41.31,41.38,41.3,41.37,242970.0,39.6808,39.7481,39.6712,39.7385,242970.0
2022-06-27 15:45:00,41.37,41.39,41.32,41.35,198528.0,39.7385,39.7577,39.6904,39.7193,198528.0
2022-06-27 15:50:00,41.36,41.36,41.29,41.33,491724.0,39.7289,39.7289,39.6616,39.7,491724.0
2022-06-27 15:55:00,41.33,41.39,41.32,41.39,581370.0,39.7,39.7577,39.6904,39.7577,581370.0
2022-06-28 09:30:00,41.55,41.76,41.54,41.74,523338.0,39.9114,40.1131,39.9018,40.0939,523338.0
2022-06-28 09:35:00,41.75,41.86,41.68,41.82,282030.0,40.1035,40.2091,40.0362,40.1707,282030.0
2022-06-28 09:40:00,41.82,41.84,41.67,41.72,273816.0,40.1707,40.1899,40.0266,40.0747,273816.0
2022-06-28 09:45:00,41.72,41.78,41.62,41.69,236256.0,40.0747,40.1323,39.9786,40.0458,236256.0
2022-06-28 09:50:00,41.69,41.74,41.65,41.7,169278.0,40.0458,40.0939,40.0074,40.0554,169278.0
2022-06-28 09:55:00,41.71,41.72,41.6,41.62,188193.0,40.0651,40.0747,39.9594,39.9786,188193.0
2022-06-28 10:00:00,41.62,41.68,41.56,41.58,128781.0,39.9786,40.0362,39.921,39.9402,128781.0
2022-06-28 10:05:00,41.58,41.61,41.55,41.55,242511.0,39.9402,39.969,39.9114,39.9114,242511.0
2022-06-28 10:10:00,41.55,41.56,41.48,41.55,211317.0,39.9114,39.921,39.8441,39.9114,211317.0
2022-06-28 10:15:00,41.55,41.6,41.51,41.59,102543.0,39.9114,39.9594,39.8729,39.9498,102543.0
2022-06-28 10:20:00,41.59,41.62,41.57,41.58,136995.0,39.9498,39.9786,39.9306,39.9402,136995.0
2022-06-28 10:25:00,41.59,41.61,41.47,41.5,157767.0,39.9498,39.969,39.8345,39.8633,157767.0
2022-06-28 10:30:00,41.5,41.51,41.43,41.46,146124.0,39.8633,39.8729,39.7961,39.8249,146124.0
2022-06-28 10:35:00,41.46,41.47,41.38,41.38,94881.0,39.8249,39.8345,39.7481,39.7481,94881.0
2022-06-28 10:40:00,41.38,41.44,41.35,41.44,133185.0,39.7481,39.8057,39.7193,39.8057,133185.0
2022-06-28 10:45:00,41.44,41.45,41.34,41.37,101319.0,39.8057,39.8153,39.7096,39.7385,101319.0
2022-06-28 10:50:00,41.37,41.38,41.35,41.38,90678.0,39.7385,39.7481,39.7193,39.7481,90678.0
2022-06-28 10:55:00,41.39,41.45,41.38,41.4,72537.0,39.7577,39.8153,39.7481,39.7673,72537.0
2022-06-28 11:00:00,41.4,41.4,41.35,41.38,77082.0,39.7673,39.7673,39.7193,39.7481,77082.0
2022-06-28 11:05:00,41.36,41.39,41.34,41.36,57726.0,39.7289,39.7577,39.7096,39.7289,57726.0
2022-06-28 11:10:00,41.36,41.39,41.36,41.38,239655.0,39.7289,39.7577,39.7289,39.7481,239655.0
2022-06-28 11:15:00,41.38,41.43,41.37,41.41,104166.0,39.7481,39.7961,39.7385,39.7769,104166.0
2022-06-28 11:20:00,41.41,41.42,41.39,41.4,67197.0,39.7769,39.7865,39.7577,39.7673,67197.0
2022-06-28 11:25:00,41.4,41.41,41.28,41.29,119214.0,39.7673,39.7769,39.652,39.6616,119214.0
2022-06-28 11:30:00,41.28,41.3,41.26,41.29,74823.0,39.652,39.6712,39.6328,39.6616,74823.0
2022-06-28 11:35:00,41.3,41.32,41.26,41.27,81648.0,39.6712,39.6904,39.6328,39.6424,81648.0
2022-06-28 11:40:00,41.27,41.31,41.24,41.29,121254.0,39.6424,39.6808,39.6136,39.6616,121254.0
2022-06-28 11:45:00,41.29,41.33,41.28,41.31,84870.0,39.6616,39.7,39.652,39.6808,84870.0
2022-06-28 11:50:00,41.31,41.31,41.23,41.25,97203.0,39.6808,39.6808,39.604,39.6232,97203.0
2022-06-28 11:55:00,41.24,41.25,41.19,41.24,209289.0,39.6136,39.6232,39.5656,39.6136,209289.0
2022-06-28 12:00:00,41.24,41.25,41.21,41.23,150504.0,39.6136,39.6232,39.5848,39.604,150504.0
2022-06-28 12:05:00,41.23,41.34,41.22,41.33,138732.0,39.604,39.7096,39.5944,39.7,138732.0
2022-06-28 12:10:00,41.32,41.33,41.29,41.29,98754.0,39.6904,39.7,39.6616,39.6616,98754.0
2022-06-28 12:15:00,41.29,41.29,41.23,41.27,110142.0,39.6616,39.6616,39.604,39.6424,110142.0
2022-06-28 12:20:00,41.27,41.3,41.26,41.29,64695.0,39.6424,39.6712,39.6328,39.6616,64695.0
2022-06-28 12:25:00,41.29,41.32,41.27,41.3,95676.0,39.6616,39.6904,39.6424,39.6712,95676.0
2022-06-28 12:30:00,41.3,41.3,41.23,41.23,63915.0,39.6712,39.6712,39.604,39.604,63915.0
2022-06-28 12:35:00,41.23,41.28,41.23,41.24,51093.0,39.604,39.652,39.604,39.6136,51093.0
2022-06-28 12:40:00,41.24,41.26,41.19,41.22,123519.0,39.6136,39.6328,39.5656,39.5944,123519.0
2022-06-28 12:45:00,41.22,41.24,41.19,41.19,48735.0,39.5944,39.6136,39.5656,39.5656,48735.0
2022-06-28 12:50:00,41.19,41.2,41.16,41.16,77679.0,39.5656,39.5752,39.5367,39.5367,77679.0
2022-06-28 12:55:00,41.17,41.2,41.15,41.19,61095.0,39.5463,39.5752,39.5271,39.5656,61095.0
2022-06-28 13:00:00,41.19,41.19,41.12,41.15,65451.0,39.5656,39.5656,39.4983,39.5271,65451.0
2022-06-28 13:05:00,41.14,41.15,41.08,41.09,68805.0,39.5175,39.5271,39.4599,39.4695,68805.0
2022-06-28 13:10:00,41.09,41.11,41.05,41.06,61218.0,39.4695,39.4887,39.4311,39.4407,61218.0
2022-06-28 13:15:00,41.06,41.08,41.05,41.07,48378.0,39.4407,39.4599,39.4311,39.4503,48378.0
2022-06-28 13:20:00,41.08,41.11,41.06,41.11,62952.0,39.4599,39.4887,39.4407,39.4887,62952.0
2022-06-28 13:25:00,41.11,41.13,41.09,41.12,67893.0,39.4887,39.5079,39.4695,39.4983,67893.0
2022-06-28 13:30:00,41.12,41.12,41.06,41.08,69234.0,39.4983,39.4983,39.4407,39.4599,69234.0
2022-06-28 13:35:00,41.08,41.09,41.05,41.08,94977.0,39.4599,39.4695,39.4311,39.4599,94977.0
2022-06-28 13:40:00,41.08,41.1,41.07,41.08,53241.0,39.4599,39.4791,39.4503,39.4599,53241.0
2022-06-28 13:45:00,41.08,41.09,41.02,41.02,67812.0,39.4599,39.4695,39.4023,39.4023,67812.0
2022-06-28 13:50:00,41.03,41.07,41.02,41.06,102306.0,39.4119,39.4503,39.4023,39.4407,102306.0
2022-06-28 13:55:00,41.06,41.08,41.05,41.07,53097.0,39.4407,39.4599,39.4311,39.4503,53097.0
2022-06-28 14:00:00,41.06,41.1,41.02,41.03,88044.0,39.4407,39.4791,39.4023,39.4119,88044.0
2022-06-28 14:05:00,41.03,41.04,41.0,41.01,70563.0,39.4119,39.4215,39.3831,39.3927,70563.0
2022-06-28 14:10:00,41.01,41.01,40.95,40.95,106428.0,39.3927,39.3927,39.335,39.335,106428.0
2022-06-28 14:15:00,40.96,40.96,40.92,40.93,96429.0,39.3446,39.3446,39.3062,39.3158,96429.0
2022-06-28 14:20:00,40.94,40.95,40.91,40.91,74319.0,39.3254,39.335,39.2966,39.2966,74319.0
2022-06-28 14:25:00,40.91,40.94,40.91,40.94,64413.0,39.2966,39.3254,39.2966,39.3254,64413.0
2022-06-28 14:30:00,40.93,40.93,40.89,40.9,68208.0,39.3158,39.3158,39.2774,39.287,68208.0
2022-06-28 14:35:00,40.91,40.91,40.87,40.87,89640.0,39.2966,39.2966,39.2582,39.2582,89640.0
2022-06-28 14:40:00,40.87,40.87,40.84,40.87,99387.0,39.2582,39.2582,39.2294,39.2582,99387.0
2022-06-28 14:45:00,40.87,40.91,40.85,40.9,100551.0,39.2582,39.2966,39.239,39.287,100551.0
2022-06-28 14:50:00,40.9,40.9,40.88,40.89,56775.0,39.287,39.287,39.2678,39.2774,56775.0
2022-06-28 14:55:00,40.9,40.91,40.86,40.88,86247.0,39.287,39.2966,39.2486,39.2678,86247.0
2022-06-28 15:00:00,40.87,40.92,40.85,40.86,124596.0,39.2582,39.3062,39.239,39.2486,124596.0
2022-06-28 15:05:00,40.85,40.85,40.8,40.83,95112.0,39.239,39.239,39.1909,39.2198,95112.0
2022-06-28 15:10:00,40.84,40.87,40.81,40.83,109452.0,39.2294,39.2582,39.2005,39.2198,109452.0
2022-06-28 15:15:00,40.83,40.88,40.81,40.87,84588.0,39.2198,39.2678,39.2005,39.2582,84588.0
2022-06-28 15:20:00,40.87,40.87,40.83,40.86,92181.0,39.2582,39.2582,39.2198,39.2486,92181.0
2022-06-28 15:25:00,40.87,40.87,40.8,40.83,92466.0,39.2582,39.2582,39.1909,39.2198,92466.0
2022-06-28 15:30:00,40.82,40.84,40.79,40.79,125616.0,39.2102,39.2294,39.1813,39.1813,125616.0
2022-06-28 15:35:00,40.79,40.82,40.77,40.8,191529.0,39.1813,39.2102,39.1621,39.1909,191529.0
2022-06-28 15:40:00,40.8,40.83,40.77,40.81,276456.0,39.1909,39.2198,39.1621,39.2005,276456.0
2022-06-28 15:45:00,40.81,40.86,40.8,40.85,216444.0,39.2005,39.2486,39.1909,39.239,216444.0
2022-06-28 15:50:00,40.85,40.87,40.8,40.86,295500.0,39.239,39.2582,39.1909,39.2486,295500.0
2022-06-28 15:55:00,40.86,40.86,40.76,40.8,671175.0,39.2486,39.2486,39.1525,39.1909,671175.0
2022-06-29 09:30:00,40.96,41.04,40.83,40.92,399195.0,39.3446,39.4215,39.2198,39.3062,399195.0
2022-06-29 09:35:00,40.91,41.12,40.89,41.11,335160.0,39.2966,39.4983,39.2774,39.4887,335160.0
2022-06-29 09:40:00,41.11,41.11,40.93,40.94,372357.0,39.4887,39.4887,39.3158,39.3254,372357.0
2022-06-29 09:45:00,40.94,40.98,40.81,40.84,257445.0,39.3254,39.3638,39.2005,39.2294,257445.0
2022-06-29 09:50:00,40.84,41.05,40.84,40.96,208473.0,39.2294,39.4311,39.2294,39.3446,208473.0
2022-06-29 09:55:00,40.97,40.97,40.82,40.92,156312.0,39.3542,39.3542,39.2102,39.3062,156312.0
2022-06-29 10:00:00,40.93,41.02,40.87,40.87,158253.0,39.3158,39.4023,39.2582,39.2582,158253.0
2022-06-29 10:05:00,40.87,40.88,40.75,40.8,146871.0,39.2582,39.2678,39.1429,39.1909,146871.0
2022-06-29 10:10:00,40.81,40.96,40.79,40.87,112632.0,39.2005,39.3446,39.1813,39.2582,112632.0
2022-06-29 10:15:00,40.88,40.93,40.8,40.84,101904.0,39.2678,39.3158,39.1909,39.2294,101904.0
2022-06-29 10:20:00,40.85,40.85,40.72,40.77,124680.0,39.239,39.239,39.1141,39.1621,124680.0
2022-06-29 10:25:00,40.78,40.84,40.77,40.81,94389.0,39.1717,39.2294,39.1621,39.2005,94389.0
2022-06-29 10:30:00,40.81,40.9,40.81,40.85,121203.0,39.2005,39.287,39.2005,39.239,121203.0
2022-06-29 10:35:00,40.85,40.86,40.73,40.8,95367.0,39.239,39.2486,39.1237,39.1909,95367.0
2022-06-29 10:40:00,40.8,40.85,40.78,40.82,119652.0,39.1909,39.239,39.1717,39.2102,119652.0
2022-06-29 10:45:00,40.82,40.92,40.79,40.92,221679.0,39.2102,39.3062,39.1813,39.3062,221679.0
2022-06-29 10:50:00,40.92,41.03,40.92,40.98,218139.0,39.3062,39.4119,39.3062,39.3638,218139.0
2022-06-29 10:55:00,40.99,41.03,40.9,40.91,127764.0,39.3734,39.4119,39.287,39.2966,127764.0
2022-06-29 11:00:00,40.91,40.94,40.88,40.9,84432.0,39.2966,39.3254,39.2678,39.287,84432.0
2022-06-29 11:05:00,40.9,40.94,40.88,40.92,96966.0,39.287,39.3254,39.2678,39.3062,96966.0
2022-06-29 11:10:00,40.92,40.92,40.87,40.87,76254.0,39.3062,39.3062,39.2582,39.2582,76254.0
2022-06-29 11:15:00,40.88,40.91,40.82,40.82,70899.0,39.2678,39.2966,39.2102,39.2102,70899.0
2022-06-29 11:20:00,40.82,40.83,40.77,40.79,125727.0,39.2102,39.2198,39.1621,39.1813,125727.0
2022-06-29 11:25:00,40.79,40.81,40.74,40.75,107586.0,39.1813,39.2005,39.1333,39.1429,107586.0
2022-06-29 11:30:00,40.75,40.8,40.74,40.79,110829.0,39.1429,39.1909,39.1333,39.1813,110829.0
2022-06-29 11:35:00,40.8,40.83,40.77,40.78,111531.0,39.1909,39.2198,39.1621,39.1717,111531.0
2022-06-29 11:40:00,40.78,40.81,40.76,40.79,108399.0,39.1717,39.2005,39.1525,39.1813,108399.0
2022-06-29 11:45:00,40.79,40.82,40.76,40.77,89940.0,39.1813,39.2102,39.1525,39.1621,89940.0
2022-06-29 11:50:00,40.77,40.85,40.76,40.83,106197.0,39.1621,39.239,39.1525,39.2198,106197.0
2022-06-29 11:55:00,40.82,40.83,40.76,40.8,86553.0,39.2102,39.2198,39.1525,39.1909,86553.0
2022-06-29 12:00:00,40.8,40.82,40.76,40.8,83229.0,39.1909,39.2102,39.1525,39.1909,83229.0
2022-06-29 12:05:00,40.8,40.82,40.73,40.73,89184.0,39.1909,39.2102,39.1237,39.1237,89184.0
2022-06-29 12:10:00,40.73,40.75,40.69,40.73,81261.0,39.1237,39.1429,39.0853,39.1237,81261.0
2022-06-29 12:15:00,40.72,40.75,40.68,40.69,81855.0,39.1141,39.1429,39.0757,39.0853,81855.0
2022-06-29 12:20:00,40.69,40.71,40.63,40.63,135723.0,39.0853,39.1045,39.0276,39.0276,135723.0
2022-06-29 12:25:00,40.63,40.66,40.62,40.66,96123.0,39.0276,39.0565,39.018,39.0565,96123.0
2022-06-29 12:30:00,40.66,40.69,40.64,40.67,79467.0,39.0565,39.0853,39.0373,39.0661,79467.0
2022-06-29 12:35:00,40.67,40.74,40.66,40.72,135357.0,39.0661,39.1333,39.0565,39.1141,135357.0
2022-06-29 12:40:00,40.72,40.73,40.68,40.68,106743.0,39.1141,39.1237,39.0757,39.0757,106743.0
2022-06-29 12:45:00,40.68,40.71,40.64,40.65,76077.0,39.0757,39.1045,39.0373,39.0469,76077.0
2022-06-29 12:50:00,40.65,40.66,40.61,40.63,84012.0,39.0469,39.0565,39.0084,39.0276,84012.0
2022-06-29 12:55:00,40.62,40.64,40.61,40.61,109416.0,39.018,39.0373,39.0084,39.0084,109416.0
2022-06-29 13:00:00,40.62,40.63,40.57,40.59,78282.0,39.018,39.0276,38.97,38.9892,78282.0
2022-06-29 13:05:00,40.59,40.66,40.57,40.65,89775.0,38.9892,39.0565,38.97,39.0469,89775.0
2022-06-29 13:10:00,40.66,40.67,40.57,40.58,108732.0,39.0565,39.0661,38.97,38.9796,108732.0
2022-06-29 13:15:00,40.57,40.58,40.52,40.53,132117.0,38.97,38.9796,38.922,38.9316,132117.0
2022-06-29 13:20:00,40.53,40.61,40.51,40.6,99051.0,38.9316,39.0084,38.9124,38.9988,99051.0
2022-06-29 13:25:00,40.6,40.66,40.57,40.66,133029.0,38.9988,39.0565,38.97,39.0565,133029.0
2022-06-29 13:30:00,40.65,40.67,40.59,40.6,93939.0,39.0469,39.0661,38.9892,38.9988,93939.0
2022-06-29 13:35:00,40.61,40.65,40.6,40.64,82299.0,39.0084,39.0469,38.9988,39.0373,82299.0
2022-06-29 13:40:00,40.64,40.66,40.61,40.65,81435.0,39.0373,39.0565,39.0084,39.0469,81435.0
2022-06-29 13:45:00,40.66,40.66,40.61,40.63,85845.0,39.0565,39.0565,39.0084,39.0276,85845.0
2022-06-29 13:50:00,40.63,40.66,40.62,40.66,79203.0,39.0276,39.0565,39.018,39.0565,79203.0
2022-06-29 13:55:00,40.66,40.69,40.66,40.67,101346.0,39.0565,39.0853,39.0565,39.0661,101346.0
2022-06-29 14:00:00,40.67,40.74,40.66,40.73,141624.0,39.0661,39.1333,39.0565,39.1237,141624.0
2022-06-29 14:05:00,40.73,40.73,40.68,40.68,113019.0,39.1237,39.1237,39.0757,39.0757,113019.0
2022-06-29 14:10:00,40.68,40.7,40.64,40.66,130647.0,39.0757,39.0949,39.0373,39.0565,130647.0
2022-06-29 14:15:00,40.66,40.68,40.64,40.65,106782.0,39.0565,39.0757,39.0373,39.0469,106782.0
2022-06-29 14:20:00,40.65,40.65,40.61,40.62,116460.0,39.0469,39.0469,39.0084,39.018,116460.0
2022-06-29 14:25:00,40.62,40.67,40.61,40.66,79539.0,39.018,39.0661,39.0084,39.0565,79539.0
2022-06-29 14:30:00,40.66,40.66,40.59,40.61,100614.0,39.0565,39.0565,38.9892,39.0084,100614.0
2022-06-29 14:35:00,40.61,40.61,40.55,40.57,134139.0,39.0084,39.0084,38.9508,38.97,134139.0
2022-06-29 14:40:00,40.56,40.56,40.51,40.52,110646.0,38.9604,38.9604,38.9124,38.922,110646.0
2022-06-29 14:45:00,40.52,40.53,40.48,40.48,168498.0,38.922,38.9316,38.8836,38.8836,168498.0
2022-06-29 14:50:00,40.49,40.49,40.45,40.47,160422.0,38.8932,38.8932,38.8547,38.874,160422.0
2022-06-29 14:55:00,40.47,40.48,40.44,40.45,247908.0,38.874,38.8836,38.8451,38.8547,247908.0
2022-06-29 15:00:00,40.45,40.46,40.36,40.4,250266.0,38.8547,38.8644,38.7683,38.8067,250266.0
2022-06-29 15:05:00,40.4,40.41,40.35,40.39,1085616.0,38.8067,38.8163,38.7587,38.7971,1085616.0
2022-06-29 15:10:00,40.39,40.44,40.32,40.43,380307.0,38.7971,38.8451,38.7299,38.8355,380307.0
2022-06-29 15:15:00,40.44,40.59,40.43,40.57,230049.0,38.8451,38.9892,38.8355,38.97,230049.0
2022-06-29 15:20:00,40.57,40.67,40.54,40.65,270390.0,38.97,39.0661,38.9412,39.0469,270390.0
2022-06-29 15:25:00,40.66,40.71,40.64,40.7,206802.0,39.0565,39.1045,39.0373,39.0949,206802.0
2022-06-29 15:30:00,40.7,40.7,40.64,40.66,363465.0,39.0949,39.0949,39.0373,39.0565,363465.0
2022-06-29 15:35:00,40.66,40.68,40.65,40.67,270093.0,39.0565,39.0757,39.0469,39.0661,270093.0
2022-06-29 15:40:00,40.68,40.69,40.65,40.67,238350.0,39.0757,39.0853,39.0469,39.0661,238350.0
2022-06-29 15:45:00,40.67,40.68,40.63,40.67,342180.0,39.0661,39.0757,39.0276,39.0661,342180.0
2022-06-29 15:50:00,40.67,40.69,40.59,40.62,583458.0,39.0661,39.0853,38.9892,39.018,583458.0
2022-06-29 15:55:00,40.62,40.67,40.6,40.61,637278.0,39.018,39.0661,38.9988,39.0084,637278.0
2022-06-30 09:30:00,40.29,40.45,40.11,40.11,688275.0,38.7011,38.8547,38.5282,38.5282,688275.0
2022-06-30 09:35:00,40.11,40.16,39.96,39.98,342555.0,38.5282,38.5762,38.3841,38.4033,342555.0
2022-06-30 09:40:00,39.97,40.16,39.97,40.15,264987.0,38.3937,38.5762,38.3937,38.5666,264987.0
2022-06-30 09:45:00,40.14,40.26,40.07,40.18,579465.0,38.557,38.6722,38.4897,38.5954,579465.0
2022-06-30 09:50:00,40.16,40.27,40.14,40.21,121722.0,38.5762,38.6818,38.557,38.6242,121722.0
2022-06-30 09:55:00,40.2,40.35,40.19,40.27,136506.0,38.6146,38.7587,38.605,38.6818,136506.0
2022-06-30 10:00:00,40.27,40.32,40.2,40.25,140832.0,38.6818,38.7299,38.6146,38.6626,140832.0
2022-06-30 10:05:00,40.24,40.32,40.24,40.27,148137.0,38.653,38.7299,38.653,38.6818,148137.0
2022-06-30 10:10:00,40.28,40.36,40.28,40.31,137151.0,38.6914,38.7683,38.6914,38.7203,137151.0
2022-06-30 10:15:00,40.31,40.35,40.29,40.34,199320.0,38.7203,38.7587,38.7011,38.7491,199320.0
2022-06-30 10:20:00,40.33,40.35,40.28,40.32,186762.0,38.7395,38.7587,38.6914,38.7299,186762.0
2022-06-30 10:25:00,40.32,40.41,40.32,40.39,103845.0,38.7299,38.8163,38.7299,38.7971,103845.0
2022-06-30 10:30:00,40.39,40.52,40.37,40.5,142434.0,38.7971,38.922,38.7779,38.9028,142434.0
2022-06-30 10:35:00,40.51,40.51,40.43,40.43,118254.0,38.9124,38.9124,38.8355,38.8355,118254.0
2022-06-30 10:40:00,40.42,40.43,40.38,40.4,80619.0,38.8259,38.8355,38.7875,38.8067,80619.0
2022-06-30 10:45:00,40.4,40.42,40.37,40.39,68496.0,38.8067,38.8259,38.7779,38.7971,68496.0
2022-06-30 10:50:00,40.4,40.42,40.39,40.42,55851.0,38.8067,38.8259,38.7971,38.8259,55851.0
2022-06-30 10:55:00,40.42,40.51,40.4,40.48,92823.0,38.8259,38.9124,38.8067,38.8836,92823.0
2022-06-30 11:00:00,40.48,40.51,40.44,40.49,87675.0,38.8836,38.9124,38.8451,38.8932,87675.0
2022-06-30 11:05:00,40.5,40.52,40.41,40.44,93162.0,38.9028,38.922,38.8163,38.8451,93162.0
2022-06-30 11:10:00,40.44,40.47,40.41,40.45,71919.0,38.8451,38.874,38.8163,38.8547,71919.0
2022-06-30 11:15:00,40.44,40.45,40.34,40.35,89934.0,38.8451,38.8547,38.7491,38.7587,89934.0
2022-06-30 11:20:00,40.35,40.43,40.34,40.43,68694.0,38.7587,38.8355,38.7491,38.8355,68694.0
2022-06-30 11:25:00,40.43,40.47,40.4,40.45,74403.0,38.8355,38.874,38.8067,38.8547,74403.0
2022-06-30 11:30:00,40.45,40.46,40.39,40.42,56997.0,38.8547,38.8644,38.7971,38.8259,56997.0
2022-06-30 11:35:00,40.42,40.5,40.41,40.48,77202.0,38.8259,38.9028,38.8163,38.8836,77202.0
2022-06-30 11:40:00,40.48,40.51,40.47,40.5,77058.0,38.8836,38.9124,38.874,38.9028,77058.0
2022-06-30 11:45:00,40.5,40.53,40.49,40.49,59388.0,38.9028,38.9316,38.8932,38.8932,59388.0
2022-06-30 11:50:00,40.49,40.51,40.47,40.48,76899.0,38.8932,38.9124,38.874,38.8836,76899.0
2022-06-30 11:55:00,40.48,40.48,40.44,40.47,62856.0,38.8836,38.8836,38.8451,38.874,62856.0
2022-06-30 12:00:00,40.47,40.49,40.45,40.47,82971.0,38.874,38.8932,38.8547,38.874,82971.0
2022-06-30 12:05:00,40.48,40.48,40.42,40.44,57807.0,38.8836,38.8836,38.8259,38.8451,57807.0
2022-06-30 12:10:00,40.44,40.46,40.42,40.44,56403.0,38.8451,38.8644,38.8259,38.8451,56403.0
2022-06-30 12:15:00,40.44,40.46,40.43,40.44,55854.0,38.8451,38.8644,38.8355,38.8451,55854.0
2022-06-30 12:20:00,40.44,40.54,40.43,40.53,120054.0,38.8451,38.9412,38.8355,38.9316,120054.0
2022-06-30 12:25:00,40.54,40.61,40.54,40.6,75459.0,38.9412,39.0084,38.9412,38.9988,75459.0
2022-06-30 12:30:00,40.6,40.62,40.55,40.55,110751.0,38.9988,39.018,38.9508,38.9508,110751.0
2022-06-30 12:35:00,40.55,40.55,40.5,40.51,69576.0,38.9508,38.9508,38.9028,38.9124,69576.0
2022-06-30 12:40:00,40.52,40.54,40.5,40.54,101655.0,38.922,38.9412,38.9028,38.9412,101655.0
2022-06-30 12:45:00,40.54,40.58,40.53,40.56,173613.0,38.9412,38.9796,38.9316,38.9604,173613.0
2022-06-30 12:50:00,40.57,40.57,40.53,40.55,81306.0,38.97,38.97,38.9316,38.9508,81306.0
2022-06-30 12:55:00,40.56,40.57,40.51,40.53,40398.0,38.9604,38.97,38.9124,38.9316,40398.0
2022-06-30 13:00:00,40.52,40.57,40.52,40.55,51423.0,38.922,38.97,38.922,38.9508,51423.0
2022-06-30 13:05:00,40.55,40.55,40.5,40.51,64167.0,38.9508,38.9508,38.9028,38.9124,64167.0
2022-06-30 13:10:00,40.51,40.51,40.43,40.44,54429.0,38.9124,38.9124,38.8355,38.8451,54429.0
2022-06-30 13:15:00,40.44,40.45,40.43,40.44,64278.0,38.8451,38.8547,38.8355,38.8451,64278.0
2022-06-30 13:20:00,40.44,40.53,40.44,40.53,97365.0,38.8451,38.9316,38.8451,38.9316,97365.0
2022-06-30 13:25:00,40.53,40.59,40.53,40.57,152823.0,38.9316,38.9892,38.9316,38.97,152823.0
2022-06-30 13:30:00,40.58,40.64,40.57,40.63,139782.0,38.9796,39.0373,38.97,39.0276,139782.0
2022-06-30 13:35:00,40.63,40.66,40.59,40.6,89415.0,39.0276,39.0565,38.9892,38.9988,89415.0
2022-06-30 13:40:00,40.62,40.64,40.55,40.55,79167.0,39.018,39.0373,38.9508,38.9508,79167.0
2022-06-30 13:45:00,40.56,40.6,40.55,40.6,50571.0,38.9604,38.9988,38.9508,38.9988,50571.0
2022-06-30 13:50:00,40.6,40.67,40.6,40.67,76956.0,38.9988,39.0661,38.9988,39.0661,76956.0
2022-06-30 13:55:00,40.67,40.67,40.63,40.65,71265.0,39.0661,39.0661,39.0276,39.0469,71265.0
2022-06-30 14:00:00,40.65,40.68,40.63,40.65,81876.0,39.0469,39.0757,39.0276,39.0469,81876.0
2022-06-30 14:05:00,40.65,40.66,40.58,40.59,71016.0,39.0469,39.0565,38.9796,38.9892,71016.0
2022-06-30 14:10:00,40.58,40.61,40.53,40.53,47349.0,38.9796,39.0084,38.9316,38.9316,47349.0
2022-06-30 14:15:00,40.52,40.56,40.52,40.53,55233.0,38.922,38.9604,38.922,38.9316,55233.0
2022-06-30 14:20:00,40.53,40.53,40.43,40.43,81639.0,38.9316,38.9316,38.8355,38.8355,81639.0
2022-06-30 14:25:00,40.42,40.49,40.4,40.48,104376.0,38.8259,38.8932,38.8067,38.8836,104376.0
2022-06-30 14:30:00,40.48,40.52,40.48,40.5,70197.0,38.8836,38.922,38.8836,38.9028,70197.0
2022-06-30 14:35:00,40.5,40.56,40.5,40.56,80862.0,38.9028,38.9604,38.9028,38.9604,80862.0
2022-06-30 14:40:00,40.56,40.57,40.5,40.52,121524.0,38.9604,38.97,38.9028,38.922,121524.0
2022-06-30 14:45:00,40.52,40.55,40.51,40.53,87792.0,38.922,38.9508,38.9124,38.9316,87792.0
2022-06-30 14:50:00,40.54,40.56,40.51,40.54,109449.0,38.9412,38.9604,38.9124,38.9412,109449.0
2022-06-30 14:55:00,40.54,40.58,40.52,40.57,83892.0,38.9412,38.9796,38.922,38.97,83892.0
2022-06-30 15:00:00,40.58,40.6,40.57,40.58,92844.0,38.9796,38.9988,38.97,38.9796,92844.0
2022-06-30 15:05:00,40.58,40.59,40.49,40.5,153465.0,38.9796,38.9892,38.8932,38.9028,153465.0
2022-06-30 15:10:00,40.5,40.54,40.49,40.52,151752.0,38.9028,38.9412,38.8932,38.922,151752.0
2022-06-30 15:15:00,40.52,40.52,40.45,40.46,151203.0,38.922,38.922,38.8547,38.8644,151203.0
2022-06-30 15:20:00,40.47,40.5,40.45,40.49,150429.0,38.874,38.9028,38.8547,38.8932,150429.0
2022-06-30 15:25:00,40.49,40.58,40.49,40.58,158730.0,38.8932,38.9796,38.8932,38.9796,158730.0
2022-06-30 15:30:00,40.57,40.6,40.52,40.6,192840.0,38.97,38.9988,38.922,38.9988,192840.0
2022-06-30 15:35:00,40.6,40.69,40.59,40.61,157671.0,38.9988,39.0853,38.9892,39.0084,157671.0
2022-06-30 15:40:00,40.61,40.64,40.52,40.54,260469.0,39.0084,39.0373,38.922,38.9412,260469.0
2022-06-30 15:45:00,40.54,40.65,40.52,40.56,232593.0,38.9412,39.0469,38.922,38.9604,232593.0
2022-06-30 15:50:00,40.56,40.61,40.4,40.43,349644.0,38.9604,39.0084,38.8067,38.8355,349644.0
2022-06-30 15:55:00,40.42,40.54,40.39,40.53,1123392.0,38.8259,38.9412,38.7971,38.9316,1123392.0
2022-07-01 09:30:00,40.65,40.65,40.43,40.56,755415.0,39.0469,39.0469,38.8355,38.9604,755415.0
2022-07-01 09:35:00,40.57,40.58,40.39,40.41,339090.0,38.97,38.9796,38.7971,38.8163,339090.0
2022-07-01 09:40:00,40.42,40.5,40.39,40.42,332505.0,38.8259,38.9028,38.7971,38.8259,332505.0
2022-07-01 09:45:00,40.42,40.58,40.41,40.5,333315.0,38.8259,38.9796,38.8163,38.9028,333315.0
2022-07-01 09:50:00,40.5,40.59,40.49,40.58,132717.0,38.9028,38.9892,38.8932,38.9796,132717.0
2022-07-01 09:55:00,40.59,40.74,40.56,40.7,168021.0,38.9892,39.1333,38.9604,39.0949,168021.0
2022-07-01 10:00:00,40.7,40.74,40.54,40.63,187770.0,39.0949,39.1333,38.9412,39.0276,187770.0
2022-07-01 10:05:00,40.62,40.74,40.54,40.73,156117.0,39.018,39.1333,38.9412,39.1237,156117.0
2022-07-01 10:10:00,40.74,40.77,40.54,40.55,159099.0,39.1333,39.1621,38.9412,38.9508,159099.0
2022-07-01 10:15:00,40.56,40.59,40.46,40.55,105186.0,38.9604,38.9892,38.8644,38.9508,105186.0
2022-07-01 10:20:00,40.57,40.57,40.5,40.54,95061.0,38.97,38.97,38.9028,38.9412,95061.0
2022-07-01 10:25:00,40.55,40.56,40.49,40.55,100272.0,38.9508,38.9604,38.8932,38.9508,100272.0
2022-07-01 10:30:00,40.54,40.61,40.52,40.6,67743.0,38.9412,39.0084,38.922,38.9988,67743.0
2022-07-01 10:35:00,40.61,40.66,40.57,40.61,133428.0,39.0084,39.0565,38.97,39.0084,133428.0
2022-07-01 10:40:00,40.61,40.74,40.61,40.73,156117.0,39.0084,39.1333,39.0084,39.1237,156117.0
2022-07-01 10:45:00,40.74,40.8,40.73,40.78,137433.0,39.1333,39.1909,39.1237,39.1717,137433.0
2022-07-01 10:50:00,40.77,40.77,40.69,40.73,119640.0,39.1621,39.1621,39.0853,39.1237,119640.0
2022-07-01 10:55:00,40.73,40.79,40.7,40.7,81042.0,39.1237,39.1813,39.0949,39.0949,81042.0
2022-07-01 11:00:00,40.69,40.7,40.6,40.62,105267.0,39.0853,39.0949,38.9988,39.018,105267.0
2022-07-01 11:05:00,40.62,40.71,40.61,40.7,98511.0,39.018,39.1045,39.0084,39.0949,98511.0
2022-07-01 11:10:00,40.7,40.74,40.67,40.7,64353.0,39.0949,39.1333,39.0661,39.0949,64353.0
2022-07-01 11:15:00,40.69,40.76,40.68,40.72,101832.0,39.0853,39.1525,39.0757,39.1141,101832.0
2022-07-01 11:20:00,40.72,40.74,40.65,40.67,88623.0,39.1141,39.1333,39.0469,39.0661,88623.0
2022-07-01 11:25:00,40.67,40.67,40.59,40.6,81753.0,39.0661,39.0661,38.9892,38.9988,81753.0
2022-07-01 11:30:00,40.6,40.62,40.59,40.59,61341.0,38.9988,39.018,38.9892,38.9892,61341.0
2022-07-01 11:35:00,40.59,40.65,40.59,40.61,64365.0,38.9892,39.0469,38.9892,39.0084,64365.0
2022-07-01 11:40:00,40.61,40.65,40.6,40.62,44019.0,39.0084,39.0469,38.9988,39.018,44019.0
2022-07-01 11:45:00,40.62,40.66,40.61,40.64,64632.0,39.018,39.0565,39.0084,39.0373,64632.0
2022-07-01 11:50:00,40.64,40.64,40.54,40.57,98397.0,39.0373,39.0373,38.9412,38.97,98397.0
2022-07-01 11:55:00,40.57,40.59,40.54,40.56,60381.0,38.97,38.9892,38.9412,38.9604,60381.0
2022-07-01 12:00:00,40.56,40.57,40.51,40.53,89709.0,38.9604,38.97,38.9124,38.9316,89709.0
2022-07-01 12:05:00,40.54,40.59,40.54,40.57,72567.0,38.9412,38.9892,38.9412,38.97,72567.0
2022-07-01 12:10:00,40.56,40.57,40.54,40.54,118950.0,38.9604,38.97,38.9412,38.9412,118950.0
2022-07-01 12:15:00,40.54,40.63,40.52,40.62,97023.0,38.9412,39.0276,38.922,39.018,97023.0
2022-07-01 12:20:00,40.61,40.63,40.59,40.61,92970.0,39.0084,39.0276,38.9892,39.0084,92970.0
2022-07-01 12:25:00,40.62,40.62,40.57,40.6,60819.0,39.018,39.018,38.97,38.9988,60819.0
2022-07-01 12:30:00,40.61,40.64,40.58,40.58,86004.0,39.0084,39.0373,38.9796,38.9796,86004.0
2022-07-01 12:35:00,40.58,40.61,40.54,40.55,86394.0,38.9796,39.0084,38.9412,38.9508,86394.0
2022-07-01 12:40:00,40.54,40.56,40.49,40.5,92736.0,38.9412,38.9604,38.8932,38.9028,92736.0
2022-07-01 12:45:00,40.49,40.53,40.48,40.53,75177.0,38.8932,38.9316,38.8836,38.9316,75177.0
2022-07-01 12:50:00,40.54,40.57,40.53,40.56,65232.0,38.9412,38.97,38.9316,38.9604,65232.0
2022-07-01 12:55:00,40.56,40.58,40.5,40.5,93759.0,38.9604,38.9796,38.9028,38.9028,93759.0
2022-07-01 13:00:00,40.5,40.51,40.47,40.47,81627.0,38.9028,38.9124,38.874,38.874,81627.0
2022-07-01 13:05:00,40.47,40.5,40.46,40.49,70923.0,38.874,38.9028,38.8644,38.8932,70923.0
2022-07-01 13:10:00,40.49,40.52,40.46,40.52,68481.0,38.8932,38.922,38.8644,38.922,68481.0
2022-07-01 13:15:00,40.52,40.54,40.47,40.51,74817.0,38.922,38.9412,38.874,38.9124,74817.0
2022-07-01 13:20:00,40.5,40.53,40.48,40.5,53412.0,38.9028,38.9316,38.8836,38.9028,53412.0
2022-07-01 13:25:00,40.51,40.57,40.5,40.56,77979.0,38.9124,38.97,38.9028,38.9604,77979.0
2022-07-01 13:30:00,40.55,40.59,40.55,40.56,69735.0,38.9508,38.9892,38.9508,38.9604,69735.0
2022-07-01 13:35:00,40.57,40.63,40.53,40.61,141495.0,38.97,39.0276,38.9316,39.0084,141495.0
2022-07-01 13:40:00,40.61,40.65,40.6,40.64,45981.0,39.0084,39.0469,38.9988,39.0373,45981.0
2022-07-01 13:45:00,40.64,40.69,40.63,40.69,86586.0,39.0373,39.0853,39.0276,39.0853,86586.0
2022-07-01 13:50:00,40.69,40.69,40.66,40.66,80346.0,39.0853,39.0853,39.0565,39.0565,80346.0
2022-07-01 13:55:00,40.66,40.68,40.66,40.67,83652.0,39.0565,39.0757,39.0565,39.0661,83652.0
2022-07-01 14:00:00,40.67,40.69,40.66,40.67,89073.0,39.0661,39.0853,39.0565,39.0661,89073.0
2022-07-01 14:05:00,40.67,40.69,40.63,40.65,96231.0,39.0661,39.0853,39.0276,39.0469,96231.0
2022-07-01 14:10:00,40.65,40.68,40.62,40.67,91959.0,39.0469,39.0757,39.018,39.0661,91959.0
2022-07-01 14:15:00,40.67,40.7,40.66,40.7,191238.0,39.0661,39.0949,39.0565,39.0949,191238.0
2022-07-01 14:20:00,40.69,40.74,40.69,40.73,160899.0,39.0853,39.1333,39.0853,39.1237,160899.0
2022-07-01 14:25:00,40.73,40.73,40.66,40.67,119595.0,39.1237,39.1237,39.0565,39.0661,119595.0
2022-07-01 14:30:00,40.67,40.73,40.67,40.73,95937.0,39.0661,39.1237,39.0661,39.1237,95937.0
2022-07-01 14:35:00,40.73,40.73,40.66,40.7,124875.0,39.1237,39.1237,39.0565,39.0949,124875.0
2022-07-01 14:40:00,40.7,40.7,40.66,40.69,99792.0,39.0949,39.0949,39.0565,39.0853,99792.0
2022-07-01 14:45:00,40.69,40.73,40.68,40.73,103707.0,39.0853,39.1237,39.0757,39.1237,103707.0
2022-07-01 14:50:00,40.73,40.74,40.68,40.68,105243.0,39.1237,39.1333,39.0757,39.0757,105243.0
2022-07-01 14:55:00,40.68,40.71,40.67,40.69,115281.0,39.0757,39.1045,39.0661,39.0853,115281.0
2022-07-01 15:00:00,40.69,40.7,40.64,40.66,126306.0,39.0853,39.0949,39.0373,39.0565,126306.0
2022-07-01 15:05:00,40.66,40.7,40.66,40.7,124902.0,39.0565,39.0949,39.0565,39.0949,124902.0
2022-07-01 15:10:00,40.69,40.73,40.68,40.7,103059.0,39.0853,39.1237,39.0757,39.0949,103059.0
2022-07-01 15:15:00,40.7,40.75,40.7,40.7,112218.0,39.0949,39.1429,39.0949,39.0949,112218.0
2022-07-01 15:20:00,40.7,40.72,40.68,40.7,190344.0,39.0949,39.1141,39.0757,39.0949,190344.0
2022-07-01 15:25:00,40.7,40.72,40.67,40.68,123924.0,39.0949,39.1141,39.0661,39.0757,123924.0
2022-07-01 15:30:00,40.68,40.79,40.68,40.78,361854.0,39.0757,39.1813,39.0757,39.1717,361854.0
2022-07-01 15:35:00,40.78,40.79,40.73,40.74,303714.0,39.1717,39.1813,39.1237,39.1333,303714.0
2022-07-01 15:40:00,40.74,40.82,40.73,40.8,307389.0,39.1333,39.2102,39.1237,39.1909,307389.0
2022-07-01 15:45:00,40.8,40.83,40.76,40.81,299067.0,39.1909,39.2198,39.1525,39.2005,299067.0
2022-07-01 15:50:00,40.81,40.84,40.75,40.81,352443.0,39.2005,39.2294,39.1429,39.2005,352443.0
2022-07-01 15:55:00,40.81,40.97,40.8,40.88,1120497.0,39.2005,39.3542,39.1909,39.2678,1120497.0
2022-07-05 09:30:00,40.74,40.99,40.68,40.88,504066.0,39.1333,39.3734,39.0757,39.2678,504066.0
2022-07-05 09:35:00,40.89,40.97,40.79,40.93,245958.0,39.2774,39.3542,39.1813,39.3158,245958.0
2022-07-05 09:40:00,40.92,40.96,40.78,40.79,170289.0,39.3062,39.3446,39.1717,39.1813,170289.0
2022-07-05 09:45:00,40.78,40.86,40.74,40.76,126036.0,39.1717,39.2486,39.1333,39.1525,126036.0
2022-07-05 09:50:00,40.74,40.77,40.68,40.76,116661.0,39.1333,39.1621,39.0757,39.1525,116661.0
2022-07-05 09:55:00,40.76,40.84,40.74,40.78,81609.0,39.1525,39.2294,39.1333,39.1717,81609.0
2022-07-05 10:00:00,40.77,40.79,40.68,40.73,115059.0,39.1621,39.1813,39.0757,39.1237,115059.0
2022-07-05 10:05:00,40.74,40.78,40.7,40.71,104736.0,39.1333,39.1717,39.0949,39.1045,104736.0
2022-07-05 10:10:00,40.71,40.72,40.6,40.62,136962.0,39.1045,39.1141,38.9988,39.018,136962.0
2022-07-05 10:15:00,40.63,40.63,40.54,40.58,82710.0,39.0276,39.0276,38.9412,38.9796,82710.0
2022-07-05 10:20:00,40.57,40.65,40.56,40.6,73671.0,38.97,39.0469,38.9604,38.9988,73671.0
2022-07-05 10:25:00,40.62,40.69,40.61,40.68,91074.0,39.018,39.0853,39.0084,39.0757,91074.0
2022-07-05 10:30:00,40.68,40.7,40.61,40.64,89589.0,39.0757,39.0949,39.0084,39.0373,89589.0
2022-07-05 10:35:00,40.63,40.75,40.62,40.7,101862.0,39.0276,39.1429,39.018,39.0949,101862.0
2022-07-05 10:40:00,40.7,40.72,40.57,40.58,95775.0,39.0949,39.1141,38.97,38.9796,95775.0
2022-07-05 10:45:00,40.58,40.65,40.56,40.64,400632.0,38.9796,39.0469,38.9604,39.0373,400632.0
2022-07-05 10:50:00,40.64,40.72,40.64,40.69,158835.0,39.0373,39.1141,39.0373,39.0853,158835.0
2022-07-05 10:55:00,40.7,40.72,40.59,40.65,139821.0,39.0949,39.1141,38.9892,39.0469,139821.0
2022-07-05 11:00:00,40.64,40.7,40.6,40.68,99111.0,39.0373,39.0949,38.9988,39.0757,99111.0
2022-07-05 11:05:00,40.68,40.68,40.64,40.68,87393.0,39.0757,39.0757,39.0373,39.0757,87393.0
2022-07-05 11:10:00,40.67,40.72,40.66,40.69,60846.0,39.0661,39.1141,39.0565,39.0853,60846.0
2022-07-05 11:15:00,40.7,40.79,40.7,40.79,83460.0,39.0949,39.1813,39.0949,39.1813,83460.0
2022-07-05 11:20:00,40.79,40.82,40.72,40.74,86085.0,39.1813,39.2102,39.1141,39.1333,86085.0
2022-07-05 11:25:00,40.74,40.8,40.74,40.79,59325.0,39.1333,39.1909,39.1333,39.1813,59325.0
2022-07-05 11:30:00,40.79,40.84,40.76,40.81,80160.0,39.1813,39.2294,39.1525,39.2005,80160.0
2022-07-05 11:35:00,40.82,40.89,40.81,40.88,82689.0,39.2102,39.2774,39.2005,39.2678,82689.0
2022-07-05 11:40:00,40.89,41.08,40.89,41.06,232308.0,39.2774,39.4599,39.2774,39.4407,232308.0
2022-07-05 11:45:00,41.06,41.1,41.04,41.08,174549.0,39.4407,39.4791,39.4215,39.4599,174549.0
2022-07-05 11:50:00,41.08,41.08,40.99,41.02,126237.0,39.4599,39.4599,39.3734,39.4023,126237.0
2022-07-05 11:55:00,41.02,41.03,40.98,40.99,65364.0,39.4023,39.4119,39.3638,39.3734,65364.0
2022-07-05 12:00:00,40.98,41.02,40.95,41.0,245319.0,39.3638,39.4023,39.335,39.3831,245319.0
2022-07-05 12:05:00,41.01,41.07,41.0,41.04,72636.0,39.3927,39.4503,39.3831,39.4215,72636.0
2022-07-05 12:10:00,41.06,41.17,41.05,41.13,127251.0,39.4407,39.5463,39.4311,39.5079,127251.0
2022-07-05 12:15:00,41.12,41.16,41.07,41.16,70851.0,39.4983,39.5367,39.4503,39.5367,70851.0
2022-07-05 12:20:00,41.15,41.22,41.11,41.22,105231.0,39.5271,39.5944,39.4887,39.5944,105231.0
2022-07-05 12:25:00,41.22,41.26,41.22,41.23,61929.0,39.5944,39.6328,39.5944,39.604,61929.0
2022-07-05 12:30:00,41.23,41.25,41.14,41.14,81243.0,39.604,39.6232,39.5175,39.5175,81243.0
2022-07-05 12:35:00,41.14,41.19,41.13,41.16,60339.0,39.5175,39.5656,39.5079,39.5367,60339.0
2022-07-05 12:40:00,41.16,41.18,41.12,41.13,59271.0,39.5367,39.556,39.4983,39.5079,59271.0
2022-07-05 12:45:00,41.13,41.14,41.09,41.11,64110.0,39.5079,39.5175,39.4695,39.4887,64110.0
2022-07-05 12:50:00,41.11,41.19,41.11,41.18,90030.0,39.4887,39.5656,39.4887,39.556,90030.0
2022-07-05 12:55:00,41.18,41.2,41.15,41.18,59715.0,39.556,39.5752,39.5271,39.556,59715.0
2022-07-05 13:00:00,41.18,41.21,41.16,41.19,151086.0,39.556,39.5848,39.5367,39.5656,151086.0
2022-07-05 13:05:00,41.2,41.21,41.16,41.21,71877.0,39.5752,39.5848,39.5367,39.5848,71877.0
2022-07-05 13:10:00,41.21,41.25,41.19,41.22,91251.0,39.5848,39.6232,39.5656,39.5944,91251.0
2022-07-05 13:15:00,41.22,41.24,41.19,41.23,100062.0,39.5944,39.6136,39.5656,39.604,100062.0
2022-07-05 13:20:00,41.23,41.27,41.21,41.21,88557.0,39.604,39.6424,39.5848,39.5848,88557.0
2022-07-05 13:25:00,41.2,41.24,41.18,41.18,61074.0,39.5752,39.6136,39.556,39.556,61074.0
2022-07-05 13:30:00,41.19,41.19,41.12,41.15,69360.0,39.5656,39.5656,39.4983,39.5271,69360.0
2022-07-05 13:35:00,41.14,41.15,41.11,41.13,84279.0,39.5175,39.5271,39.4887,39.5079,84279.0
2022-07-05 13:40:00,41.13,41.16,41.11,41.11,74868.0,39.5079,39.5367,39.4887,39.4887,74868.0
2022-07-05 13:45:00,41.11,41.15,41.08,41.14,87888.0,39.4887,39.5271,39.4599,39.5175,87888.0
2022-07-05 13:50:00,41.14,41.16,41.13,41.14,58962.0,39.5175,39.5367,39.5079,39.5175,58962.0
2022-07-05 13:55:00,41.14,41.16,41.13,41.14,71931.0,39.5175,39.5367,39.5079,39.5175,71931.0
2022-07-05 14:00:00,41.14,41.18,41.11,41.18,50214.0,39.5175,39.556,39.4887,39.556,50214.0
2022-07-05 14:05:00,41.18,41.18,41.14,41.16,71067.0,39.556,39.556,39.5175,39.5367,71067.0
2022-07-05 14:10:00,41.16,41.22,41.16,41.22,75747.0,39.5367,39.5944,39.5367,39.5944,75747.0
2022-07-05 14:15:00,41.22,41.27,41.2,41.26,84264.0,39.5944,39.6424,39.5752,39.6328,84264.0
2022-07-05 14:20:00,41.27,41.28,41.25,41.27,67593.0,39.6424,39.652,39.6232,39.6424,67593.0
2022-07-05 14:25:00,41.27,41.31,41.25,41.28,108162.0,39.6424,39.6808,39.6232,39.652,108162.0
2022-07-05 14:30:00,41.28,41.34,41.28,41.32,134076.0,39.652,39.7096,39.652,39.6904,134076.0
2022-07-05 14:35:00,41.31,41.41,41.31,41.4,121848.0,39.6808,39.7769,39.6808,39.7673,121848.0
2022-07-05 14:40:00,41.41,41.43,41.37,41.38,94086.0,39.7769,39.7961,39.7385,39.7481,94086.0
2022-07-05 14:45:00,41.38,41.41,41.35,41.37,84060.0,39.7481,39.7769,39.7193,39.7385,84060.0
2022-07-05 14:50:00,41.37,41.39,41.36,41.39,67848.0,39.7385,39.7577,39.7289,39.7577,67848.0
2022-07-05 14:55:00,41.39,41.4,41.34,41.35,72888.0,39.7577,39.7673,39.7096,39.7193,72888.0
2022-07-05 15:00:00,41.34,41.35,41.29,41.31,76329.0,39.7096,39.7193,39.6616,39.6808,76329.0
2022-07-05 15:05:00,41.32,41.4,41.3,41.39,128655.0,39.6904,39.7673,39.6712,39.7577,128655.0
2022-07-05 15:10:00,41.39,41.39,41.33,41.35,113499.0,39.7577,39.7577,39.7,39.7193,113499.0
2022-07-05 15:15:00,41.35,41.36,41.28,41.29,126627.0,39.7193,39.7289,39.652,39.6616,126627.0
2022-07-05 15:20:00,41.29,41.41,41.29,41.41,85659.0,39.6616,39.7769,39.6616,39.7769,85659.0
2022-07-05 15:25:00,41.41,41.46,41.39,41.45,124641.0,39.7769,39.8249,39.7577,39.8153,124641.0
2022-07-05 15:30:00,41.45,41.46,41.41,41.44,163707.0,39.8153,39.8249,39.7769,39.8057,163707.0
2022-07-05 15:35:00,41.45,41.5,41.39,41.47,216345.0,39.8153,39.8633,39.7577,39.8345,216345.0
2022-07-05 15:40:00,41.47,41.49,41.42,41.42,242589.0,39.8345,39.8537,39.7865,39.7865,242589.0
2022-07-05 15:45:00,41.42,41.49,41.41,41.48,212241.0,39.7865,39.8537,39.7769,39.8441,212241.0
2022-07-05 15:50:00,41.48,41.5,41.39,41.43,355884.0,39.8441,39.8633,39.7577,39.7961,355884.0
2022-07-05 15:55:00,41.43,41.44,41.36,41.42,835578.0,39.7961,39.8057,39.7289,39.7865,835578.0
2022-07-06 09:30:00,41.49,41.93,41.43,41.87,529878.0,39.8537,40.2764,39.7961,40.2187,529878.0
2022-07-06 09:35:00,41.88,41.98,41.76,41.98,244449.0,40.2283,40.3244,40.1131,40.3244,244449.0
2022-07-06 09:40:00,41.98,42.03,41.78,41.97,300018.0,40.3244,40.3724,40.1323,40.3148,300018.0
2022-07-06 09:45:00,41.97,41.98,41.79,41.95,240714.0,40.3148,40.3244,40.1419,40.2956,240714.0
2022-07-06 09:50:00,41.98,42.03,41.94,42.0,272322.0,40.3244,40.3724,40.286,40.3436,272322.0
2022-07-06 09:55:00,42.0,42.06,41.98,41.99,218685.0,40.3436,40.4012,40.3244,40.334,218685.0
2022-07-06 10:00:00,41.99,42.04,41.95,41.96,236526.0,40.334,40.382,40.2956,40.3052,236526.0
2022-07-06 10:05:00,41.96,42.09,41.9,42.04,248577.0,40.3052,40.4301,40.2476,40.382,248577.0
2022-07-06 10:10:00,42.04,42.06,41.85,41.85,174219.0,40.382,40.4012,40.1995,40.1995,174219.0
2022-07-06 10:15:00,41.85,42.01,41.85,41.96,145569.0,40.1995,40.3532,40.1995,40.3052,145569.0
2022-07-06 10:20:00,41.97,42.04,41.96,42.0,149094.0,40.3148,40.382,40.3052,40.3436,149094.0
2022-07-06 10:25:00,42.0,42.01,41.95,42.01,135090.0,40.3436,40.3532,40.2956,40.3532,135090.0
2022-07-06 10:30:00,42.0,42.01,41.93,41.94,160983.0,40.3436,40.3532,40.2764,40.286,160983.0
2022-07-06 10:35:00,41.94,41.97,41.89,41.93,132927.0,40.286,40.3148,40.238,40.2764,132927.0
2022-07-06 10:40:00,41.93,41.95,41.9,41.94,161205.0,40.2764,40.2956,40.2476,40.286,161205.0
2022-07-06 10:45:00,41.94,41.96,41.87,41.88,154989.0,40.286,40.3052,40.2187,40.2283,154989.0
2022-07-06 10:50:00,41.88,41.91,41.82,41.89,229626.0,40.2283,40.2572,40.1707,40.238,229626.0
2022-07-06 10:55:00,41.89,41.97,41.88,41.94,118827.0,40.238,40.3148,40.2283,40.286,118827.0
2022-07-06 11:00:00,41.95,41.95,41.88,41.91,99618.0,40.2956,40.2956,40.2283,40.2572,99618.0
2022-07-06 11:05:00,41.91,41.93,41.84,41.87,88647.0,40.2572,40.2764,40.1899,40.2187,88647.0
2022-07-06 11:10:00,41.86,41.87,41.83,41.86,146748.0,40.2091,40.2187,40.1803,40.2091,146748.0
2022-07-06 11:15:00,41.86,41.87,41.82,41.82,81318.0,40.2091,40.2187,40.1707,40.1707,81318.0
2022-07-06 11:20:00,41.82,41.82,41.76,41.78,77667.0,40.1707,40.1707,40.1131,40.1323,77667.0
2022-07-06 11:25:00,41.77,41.78,41.74,41.75,102009.0,40.1227,40.1323,40.0939,40.1035,102009.0
2022-07-06 11:30:00,41.74,41.86,41.67,41.7,459567.0,40.0939,40.2091,40.0266,40.0554,459567.0
2022-07-06 11:35:00,41.71,41.71,41.65,41.67,113082.0,40.0651,40.0651,40.0074,40.0266,113082.0
2022-07-06 11:40:00,41.68,41.68,41.58,41.61,130884.0,40.0362,40.0362,39.9402,39.969,130884.0
2022-07-06 11:45:00,41.61,41.63,41.56,41.56,132159.0,39.969,39.9882,39.921,39.921,132159.0
2022-07-06 11:50:00,41.56,41.57,41.53,41.54,198936.0,39.921,39.9306,39.8922,39.9018,198936.0
2022-07-06 11:55:00,41.54,41.57,41.51,41.57,144882.0,39.9018,39.9306,39.8729,39.9306,144882.0
2022-07-06 12:00:00,41.56,41.58,41.49,41.49,128229.0,39.921,39.9402,39.8537,39.8537,128229.0
2022-07-06 12:05:00,41.5,41.52,41.46,41.47,121035.0,39.8633,39.8825,39.8249,39.8345,121035.0
2022-07-06 12:10:00,41.48,41.51,41.47,41.51,78642.0,39.8441,39.8729,39.8345,39.8729,78642.0
2022-07-06 12:15:00,41.51,41.54,41.51,41.53,92148.0,39.8729,39.9018,39.8729,39.8922,92148.0
2022-07-06 12:20:00,41.53,41.62,41.53,41.6,148953.0,39.8922,39.9786,39.8922,39.9594,148953.0
2022-07-06 12:25:00,41.6,41.65,41.6,41.65,83256.0,39.9594,40.0074,39.9594,40.0074,83256.0
2022-07-06 12:30:00,41.65,41.66,41.6,41.61,73188.0,40.0074,40.017,39.9594,39.969,73188.0
2022-07-06 12:35:00,41.62,41.63,41.58,41.58,58290.0,39.9786,39.9882,39.9402,39.9402,58290.0
2022-07-06 12:40:00,41.58,41.6,41.57,41.59,43734.0,39.9402,39.9594,39.9306,39.9498,43734.0
2022-07-06 12:45:00,41.59,41.69,41.59,41.67,149871.0,39.9498,40.0458,39.9498,40.0266,149871.0
2022-07-06 12:50:00,41.67,41.69,41.65,41.69,88371.0,40.0266,40.0458,40.0074,40.0458,88371.0
2022-07-06 12:55:00,41.69,41.73,41.67,41.68,84690.0,40.0458,40.0843,40.0266,40.0362,84690.0
2022-07-06 13:00:00,41.68,41.72,41.65,41.66,93252.0,40.0362,40.0747,40.0074,40.017,93252.0
2022-07-06 13:05:00,41.65,41.69,41.63,41.67,64191.0,40.0074,40.0458,39.9882,40.0266,64191.0
2022-07-06 13:10:00,41.67,41.67,41.58,41.58,71511.0,40.0266,40.0266,39.9402,39.9402,71511.0
2022-07-06 13:15:00,41.58,41.59,41.57,41.58,53124.0,39.9402,39.9498,39.9306,39.9402,53124.0
2022-07-06 13:20:00,41.58,41.6,41.56,41.57,61398.0,39.9402,39.9594,39.921,39.9306,61398.0
2022-07-06 13:25:00,41.57,41.59,41.53,41.53,45579.0,39.9306,39.9498,39.8922,39.8922,45579.0
2022-07-06 13:30:00,41.53,41.53,41.5,41.51,46413.0,39.8922,39.8922,39.8633,39.8729,46413.0
2022-07-06 13:35:00,41.51,41.54,41.51,41.51,56880.0,39.8729,39.9018,39.8729,39.8729,56880.0
2022-07-06 13:40:00,41.51,41.52,41.49,41.5,69690.0,39.8729,39.8825,39.8537,39.8633,69690.0
2022-07-06 13:45:00,41.49,41.52,41.49,41.52,49710.0,39.8537,39.8825,39.8537,39.8825,49710.0
2022-07-06 13:50:00,41.51,41.54,41.51,41.52,38124.0,39.8729,39.9018,39.8729,39.8825,38124.0
2022-07-06 13:55:00,41.52,41.54,41.51,41.52,37263.0,39.8825,39.9018,39.8729,39.8825,37263.0
2022-07-06 14:00:00,41.52,41.57,41.46,41.51,63507.0,39.8825,39.9306,39.8249,39.8729,63507.0
2022-07-06 14:05:00,41.51,41.58,41.51,41.55,75582.0,39.8729,39.9402,39.8729,39.9114,75582.0
2022-07-06 14:10:00,41.54,41.54,41.45,41.51,86271.0,39.9018,39.9018,39.8153,39.8729,86271.0
2022-07-06 14:15:00,41.5,41.51,41.45,41.46,50412.0,39.8633,39.8729,39.8153,39.8249,50412.0
2022-07-06 14:20:00,41.46,41.48,41.44,41.45,94086.0,39.8249,39.8441,39.8057,39.8153,94086.0
2022-07-06 14:25:00,41.45,41.62,41.45,41.62,115347.0,39.8153,39.9786,39.8153,39.9786,115347.0
2022-07-06 14:30:00,41.63,41.75,41.63,41.72,108300.0,39.9882,40.1035,39.9882,40.0747,108300.0
2022-07-06 14:35:00,41.71,41.79,41.71,41.76,88842.0,40.0651,40.1419,40.0651,40.1131,88842.0
2022-07-06 14:40:00,41.76,41.85,41.76,41.85,126033.0,40.1131,40.1995,40.1131,40.1995,126033.0
2022-07-06 14:45:00,41.86,41.93,41.85,41.89,168159.0,40.2091,40.2764,40.1995,40.238,168159.0
2022-07-06 14:50:00,41.88,41.93,41.88,41.91,240597.0,40.2283,40.2764,40.2283,40.2572,240597.0
2022-07-06 14:55:00,41.91,41.96,41.9,41.95,413664.0,40.2572,40.3052,40.2476,40.2956,413664.0
2022-07-06 15:00:00,41.96,41.99,41.93,41.98,416088.0,40.3052,40.334,40.2764,40.3244,416088.0
2022-07-06 15:05:00,41.98,42.04,41.95,42.03,601329.0,40.3244,40.382,40.2956,40.3724,601329.0
2022-07-06 15:10:00,42.03,42.08,41.99,42.0,509001.0,40.3724,40.4205,40.334,40.3436,509001.0
2022-07-06 15:15:00,42.0,42.0,41.91,41.92,145026.0,40.3436,40.3436,40.2572,40.2668,145026.0
2022-07-06 15:20:00,41.92,41.94,41.82,41.82,384399.0,40.2668,40.286,40.1707,40.1707,384399.0
2022-07-06 15:25:00,41.82,41.83,41.8,41.82,148764.0,40.1707,40.1803,40.1515,40.1707,148764.0
2022-07-06 15:30:00,41.83,41.89,41.83,41.89,204009.0,40.1803,40.238,40.1803,40.238,204009.0
2022-07-06 15:35:00,41.89,41.94,41.89,41.91,404652.0,40.238,40.286,40.238,40.2572,404652.0
2022-07-06 15:40:00,41.91,41.99,41.9,41.96,844479.0,40.2572,40.334,40.2476,40.3052,844479.0
2022-07-06 15:45:00,41.96,42.02,41.87,41.88,418260.0,40.3052,40.3628,40.2187,40.2283,418260.0
2022-07-06 15:50:00,41.89,41.9,41.72,41.73,277269.0,40.238,40.2476,40.0747,40.0843,277269.0
2022-07-06 15:55:00,41.72,41.72,41.65,41.71,523764.0,40.0747,40.0747,40.0074,40.0651,523764.0
2022-07-07 09:30:00,41.73,41.8,41.6,41.67,432405.0,40.0843,40.1515,39.9594,40.0266,432405.0
2022-07-07 09:35:00,41.68,41.73,41.6,41.72,226545.0,40.0362,40.0843,39.9594,40.0747,226545.0
2022-07-07 09:40:00,41.72,41.84,41.7,41.78,163194.0,40.0747,40.1899,40.0554,40.1323,163194.0
2022-07-07 09:45:00,41.78,41.8,41.65,41.73,184761.0,40.1323,40.1515,40.0074,40.0843,184761.0
2022-07-07 09:50:00,41.74,41.75,41.6,41.61,168390.0,40.0939,40.1035,39.9594,39.969,168390.0
2022-07-07 09:55:00,41.61,41.8,41.61,41.74,331341.0,39.969,40.1515,39.969,40.0939,331341.0
2022-07-07 10:00:00,41.74,41.75,41.57,41.58,237765.0,40.0939,40.1035,39.9306,39.9402,237765.0
2022-07-07 10:05:00,41.57,41.62,41.44,41.47,202347.0,39.9306,39.9786,39.8057,39.8345,202347.0
2022-07-07 10:10:00,41.47,41.55,41.44,41.53,229407.0,39.8345,39.9114,39.8057,39.8922,229407.0
2022-07-07 10:15:00,41.52,41.52,41.37,41.38,167493.0,39.8825,39.8825,39.7385,39.7481,167493.0
2022-07-07 10:20:00,41.38,41.44,41.38,41.39,218220.0,39.7481,39.8057,39.7481,39.7577,218220.0
2022-07-07 10:25:00,41.39,41.46,41.39,41.45,126330.0,39.7577,39.8249,39.7577,39.8153,126330.0
2022-07-07 10:30:00,41.45,41.48,41.41,41.47,144957.0,39.8153,39.8441,39.7769,39.8345,144957.0
2022-07-07 10:35:00,41.47,41.52,41.46,41.47,134811.0,39.8345,39.8825,39.8249,39.8345,134811.0
2022-07-07 10:40:00,41.47,41.51,41.44,41.46,109263.0,39.8345,39.8729,39.8057,39.8249,109263.0
2022-07-07 10:45:00,41.45,41.55,41.45,41.55,116868.0,39.8153,39.9114,39.8153,39.9114,116868.0
2022-07-07 10:50:00,41.55,41.58,41.52,41.57,144636.0,39.9114,39.9402,39.8825,39.9306,144636.0
2022-07-07 10:55:00,41.57,41.59,41.53,41.59,87957.0,39.9306,39.9498,39.8922,39.9498,87957.0
2022-07-07 11:00:00,41.59,41.64,41.55,41.62,99069.0,39.9498,39.9978,39.9114,39.9786,99069.0
2022-07-07 11:05:00,41.62,41.67,41.62,41.63,176274.0,39.9786,40.0266,39.9786,39.9882,176274.0
2022-07-07 11:10:00,41.64,41.67,41.59,41.59,284781.0,39.9978,40.0266,39.9498,39.9498,284781.0
2022-07-07 11:15:00,41.58,41.63,41.55,41.62,99537.0,39.9402,39.9882,39.9114,39.9786,99537.0
2022-07-07 11:20:00,41.62,41.63,41.56,41.59,81702.0,39.9786,39.9882,39.921,39.9498,81702.0
2022-07-07 11:25:00,41.59,41.61,41.53,41.53,145680.0,39.9498,39.969,39.8922,39.8922,145680.0
2022-07-07 11:30:00,41.53,41.6,41.53,41.6,89856.0,39.8922,39.9594,39.8922,39.9594,89856.0
2022-07-07 11:35:00,41.61,41.65,41.59,41.62,90570.0,39.969,40.0074,39.9498,39.9786,90570.0
2022-07-07 11:40:00,41.62,41.68,41.61,41.65,99798.0,39.9786,40.0362,39.969,40.0074,99798.0
2022-07-07 11:45:00,41.65,41.66,41.6,41.63,93228.0,40.0074,40.017,39.9594,39.9882,93228.0
2022-07-07 11:50:00,41.63,41.65,41.61,41.64,63246.0,39.9882,40.0074,39.969,39.9978,63246.0
2022-07-07 11:55:00,41.64,41.66,41.62,41.63,43239.0,39.9978,40.017,39.9786,39.9882,43239.0
2022-07-07 12:00:00,41.63,41.66,41.62,41.64,65403.0,39.9882,40.017,39.9786,39.9978,65403.0
2022-07-07 12:05:00,41.64,41.67,41.64,41.66,88803.0,39.9978,40.0266,39.9978,40.017,88803.0
2022-07-07 12:10:00,41.66,41.67,41.64,41.67,60735.0,40.017,40.0266,39.9978,40.0266,60735.0
2022-07-07 12:15:00,41.67,41.71,41.66,41.7,98814.0,40.0266,40.0651,40.017,40.0554,98814.0
2022-07-07 12:20:00,41.7,41.72,41.68,41.7,61188.0,40.0554,40.0747,40.0362,40.0554,61188.0
2022-07-07 12:25:00,41.7,41.74,41.7,41.72,68847.0,40.0554,40.0939,40.0554,40.0747,68847.0
2022-07-07 12:30:00,41.71,41.74,41.71,41.74,63915.0,40.0651,40.0939,40.0651,40.0939,63915.0
2022-07-07 12:35:00,41.74,41.75,41.73,41.74,96732.0,40.0939,40.1035,40.0843,40.0939,96732.0
2022-07-07 12:40:00,41.74,41.76,41.69,41.7,105531.0,40.0939,40.1131,40.0458,40.0554,105531.0
2022-07-07 12:45:00,41.7,41.71,41.65,41.66,104124.0,40.0554,40.0651,40.0074,40.017,104124.0
2022-07-07 12:50:00,41.65,41.7,41.64,41.64,89679.0,40.0074,40.0554,39.9978,39.9978,89679.0
2022-07-07 12:55:00,41.64,41.67,41.61,41.66,86223.0,39.9978,40.0266,39.969,40.017,86223.0
2022-07-07 13:00:00,41.66,41.67,41.63,41.64,106233.0,40.017,40.0266,39.9882,39.9978,106233.0
2022-07-07 13:05:00,41.64,41.64,41.59,41.6,83751.0,39.9978,39.9978,39.9498,39.9594,83751.0
2022-07-07 13:10:00,41.59,41.59,41.49,41.51,172761.0,39.9498,39.9498,39.8537,39.8729,172761.0
2022-07-07 13:15:00,41.51,41.53,41.49,41.52,109716.0,39.8729,39.8922,39.8537,39.8825,109716.0
2022-07-07 13:20:00,41.52,41.52,41.46,41.47,139182.0,39.8825,39.8825,39.8249,39.8345,139182.0
2022-07-07 13:25:00,41.47,41.5,41.45,41.5,91347.0,39.8345,39.8633,39.8153,39.8633,91347.0
2022-07-07 13:30:00,41.5,41.53,41.48,41.5,127083.0,39.8633,39.8922,39.8441,39.8633,127083.0
2022-07-07 13:35:00,41.5,41.52,41.48,41.51,142395.0,39.8633,39.8825,39.8441,39.8729,142395.0
2022-07-07 13:40:00,41.5,41.53,41.5,41.53,91317.0,39.8633,39.8922,39.8633,39.8922,91317.0
2022-07-07 13:45:00,41.53,41.53,41.45,41.46,138276.0,39.8922,39.8922,39.8153,39.8249,138276.0
2022-07-07 13:50:00,41.45,41.52,41.45,41.5,100647.0,39.8153,39.8825,39.8153,39.8633,100647.0
2022-07-07 13:55:00,41.51,41.55,41.51,41.53,124014.0,39.8729,39.9114,39.8729,39.8922,124014.0
2022-07-07 14:00:00,41.53,41.59,41.52,41.58,97128.0,39.8922,39.9498,39.8825,39.9402,97128.0
2022-07-07 14:05:00,41.58,41.6,41.55,41.56,54813.0,39.9402,39.9594,39.9114,39.921,54813.0
2022-07-07 14:10:00,41.56,41.59,41.56,41.58,92433.0,39.921,39.9498,39.921,39.9402,92433.0
2022-07-07 14:15:00,41.58,41.61,41.57,41.61,107706.0,39.9402,39.969,39.9306,39.969,107706.0
2022-07-07 14:20:00,41.61,41.64,41.61,41.64,61299.0,39.969,39.9978,39.969,39.9978,61299.0
2022-07-07 14:25:00,41.64,41.68,41.63,41.68,88944.0,39.9978,40.0362,39.9882,40.0362,88944.0
2022-07-07 14:30:00,41.68,41.7,41.67,41.67,98742.0,40.0362,40.0554,40.0266,40.0266,98742.0
2022-07-07 14:35:00,41.67,41.69,41.64,41.68,91959.0,40.0266,40.0458,39.9978,40.0362,91959.0
2022-07-07 14:40:00,41.68,41.68,41.66,41.68,57612.0,40.0362,40.0362,40.017,40.0362,57612.0
2022-07-07 14:45:00,41.68,41.69,41.66,41.68,65235.0,40.0362,40.0458,40.017,40.0362,65235.0
2022-07-07 14:50:00,41.69,41.72,41.67,41.68,192720.0,40.0458,40.0747,40.0266,40.0362,192720.0
2022-07-07 14:55:00,41.68,41.71,41.68,41.71,72168.0,40.0362,40.0651,40.0362,40.0651,72168.0
2022-07-07 15:00:00,41.71,41.76,41.71,41.76,117528.0,40.0651,40.1131,40.0651,40.1131,117528.0
2022-07-07 15:05:00,41.76,41.78,41.73,41.73,108087.0,40.1131,40.1323,40.0843,40.0843,108087.0
2022-07-07 15:10:00,41.73,41.8,41.72,41.8,210687.0,40.0843,40.1515,40.0747,40.1515,210687.0
2022-07-07 15:15:00,41.8,41.84,41.77,41.82,238185.0,40.1515,40.1899,40.1227,40.1707,238185.0
2022-07-07 15:20:00,41.82,41.83,41.78,41.8,138369.0,40.1707,40.1803,40.1323,40.1515,138369.0
2022-07-07 15:25:00,41.8,41.8,41.74,41.74,157176.0,40.1515,40.1515,40.0939,40.0939,157176.0
2022-07-07 15:30:00,41.74,41.78,41.73,41.78,233031.0,40.0939,40.1323,40.0843,40.1323,233031.0
2022-07-07 15:35:00,41.78,41.83,41.77,41.8,286011.0,40.1323,40.1803,40.1227,40.1515,286011.0
2022-07-07 15:40:00,41.8,41.82,41.78,41.8,238821.0,40.1515,40.1707,40.1323,40.1515,238821.0
2022-07-07 15:45:00,41.8,41.81,41.75,41.78,163107.0,40.1515,40.1611,40.1035,40.1323,163107.0
2022-07-07 15:50:00,41.78,41.81,41.75,41.78,270072.0,40.1323,40.1611,40.1035,40.1323,270072.0
2022-07-07 15:55:00,41.77,41.82,41.76,41.77,709266.0,40.1227,40.1707,40.1131,40.1227,709266.0
2022-07-08 09:30:00,41.94,42.06,41.9,42.03,471798.0,40.286,40.4012,40.2476,40.3724,471798.0
2022-07-08 09:35:00,42.02,42.2,41.96,42.12,257304.0,40.3628,40.5357,40.3052,40.4589,257304.0
2022-07-08 09:40:00,42.12,42.15,42.05,42.05,209805.0,40.4589,40.4877,40.3916,40.3916,209805.0
2022-07-08 09:45:00,42.04,42.15,42.01,42.1,149220.0,40.382,40.4877,40.3532,40.4397,149220.0
2022-07-08 09:50:00,42.11,42.14,41.98,41.98,138231.0,40.4493,40.4781,40.3244,40.3244,138231.0
2022-07-08 09:55:00,42.0,42.01,41.94,41.96,190407.0,40.3436,40.3532,40.286,40.3052,190407.0
2022-07-08 10:00:00,41.96,41.96,41.78,41.8,191469.0,40.3052,40.3052,40.1323,40.1515,191469.0
2022-07-08 10:05:00,41.8,41.89,41.78,41.88,193719.0,40.1515,40.238,40.1323,40.2283,193719.0
2022-07-08 10:10:00,41.88,41.92,41.87,41.88,99213.0,40.2283,40.2668,40.2187,40.2283,99213.0
2022-07-08 10:15:00,41.88,41.92,41.86,41.87,73170.0,40.2283,40.2668,40.2091,40.2187,73170.0
2022-07-08 10:20:00,41.86,41.93,41.85,41.93,96852.0,40.2091,40.2764,40.1995,40.2764,96852.0
2022-07-08 10:25:00,41.93,42.02,41.9,42.01,143562.0,40.2764,40.3628,40.2476,40.3532,143562.0
2022-07-08 10:30:00,42.01,42.06,41.97,42.05,95715.0,40.3532,40.4012,40.3148,40.3916,95715.0
2022-07-08 10:35:00,42.05,42.07,42.03,42.05,94629.0,40.3916,40.4109,40.3724,40.3916,94629.0
2022-07-08 10:40:00,42.05,42.05,41.95,41.97,87423.0,40.3916,40.3916,40.2956,40.3148,87423.0
2022-07-08 10:45:00,41.97,42.02,41.95,41.99,116193.0,40.3148,40.3628,40.2956,40.334,116193.0
2022-07-08 10:50:00,41.99,41.99,41.91,41.96,91104.0,40.334,40.334,40.2572,40.3052,91104.0
2022-07-08 10:55:00,41.97,42.02,41.97,42.0,80235.0,40.3148,40.3628,40.3148,40.3436,80235.0
2022-07-08 11:00:00,41.99,42.07,41.97,42.02,81618.0,40.334,40.4109,40.3148,40.3628,81618.0
2022-07-08 11:05:00,42.02,42.12,42.01,42.1,102129.0,40.3628,40.4589,40.3532,40.4397,102129.0
2022-07-08 11:10:00,42.09,42.18,42.09,42.15,187218.0,40.4301,40.5165,40.4301,40.4877,187218.0
2022-07-08 11:15:00,42.15,42.15,41.97,42.0,123534.0,40.4877,40.4877,40.3148,40.3436,123534.0
2022-07-08 11:20:00,41.99,42.01,41.97,41.97,62436.0,40.334,40.3532,40.3148,40.3148,62436.0
2022-07-08 11:25:00,41.97,42.09,41.96,42.05,98487.0,40.3148,40.4301,40.3052,40.3916,98487.0
2022-07-08 11:30:00,42.05,42.05,42.01,42.02,53073.0,40.3916,40.3916,40.3532,40.3628,53073.0
2022-07-08 11:35:00,42.01,42.05,41.97,41.99,68325.0,40.3532,40.3916,40.3148,40.334,68325.0
2022-07-08 11:40:00,41.99,42.03,41.97,42.03,62649.0,40.334,40.3724,40.3148,40.3724,62649.0
2022-07-08 11:45:00,42.03,42.03,41.96,41.98,93738.0,40.3724,40.3724,40.3052,40.3244,93738.0
2022-07-08 11:50:00,41.98,42.05,41.98,42.01,66258.0,40.3244,40.3916,40.3244,40.3532,66258.0
2022-07-08 11:55:00,42.01,42.05,42.0,42.05,87528.0,40.3532,40.3916,40.3436,40.3916,87528.0
2022-07-08 12:00:00,42.05,42.06,42.01,42.05,87495.0,40.3916,40.4012,40.3532,40.3916,87495.0
2022-07-08 12:05:00,42.05,42.05,41.95,41.96,53019.0,40.3916,40.3916,40.2956,40.3052,53019.0
2022-07-08 12:10:00,41.96,41.99,41.95,41.95,59061.0,40.3052,40.334,40.2956,40.2956,59061.0
2022-07-08 12:15:00,41.95,41.99,41.94,41.98,48948.0,40.2956,40.334,40.286,40.3244,48948.0
2022-07-08 12:20:00,41.97,42.01,41.95,41.97,74451.0,40.3148,40.3532,40.2956,40.3148,74451.0
2022-07-08 12:25:00,41.97,41.98,41.91,41.91,118068.0,40.3148,40.3244,40.2572,40.2572,118068.0
2022-07-08 12:30:00,41.91,41.91,41.86,41.86,83118.0,40.2572,40.2572,40.2091,40.2091,83118.0
2022-07-08 12:35:00,41.86,41.88,41.85,41.86,59367.0,40.2091,40.2283,40.1995,40.2091,59367.0
2022-07-08 12:40:00,41.86,41.88,41.84,41.87,67221.0,40.2091,40.2283,40.1899,40.2187,67221.0
2022-07-08 12:45:00,41.87,41.88,41.83,41.87,67557.0,40.2187,40.2283,40.1803,40.2187,67557.0
2022-07-08 12:50:00,41.87,41.87,41.8,41.8,48636.0,40.2187,40.2187,40.1515,40.1515,48636.0
2022-07-08 12:55:00,41.81,41.83,41.78,41.79,49566.0,40.1611,40.1803,40.1323,40.1419,49566.0
2022-07-08 13:00:00,41.78,41.8,41.75,41.78,63861.0,40.1323,40.1515,40.1035,40.1323,63861.0
2022-07-08 13:05:00,41.78,41.81,41.77,41.77,66222.0,40.1323,40.1611,40.1227,40.1227,66222.0
2022-07-08 13:10:00,41.77,41.8,41.77,41.78,41391.0,40.1227,40.1515,40.1227,40.1323,41391.0
2022-07-08 13:15:00,41.78,41.79,41.75,41.75,39672.0,40.1323,40.1419,40.1035,40.1035,39672.0
2022-07-08 13:20:00,41.76,41.76,41.72,41.73,67236.0,40.1131,40.1131,40.0747,40.0843,67236.0
2022-07-08 13:25:00,41.73,41.79,41.73,41.78,55542.0,40.0843,40.1419,40.0843,40.1323,55542.0
2022-07-08 13:30:00,41.78,41.8,41.76,41.79,48978.0,40.1323,40.1515,40.1131,40.1419,48978.0
2022-07-08 13:35:00,41.79,41.8,41.76,41.8,70188.0,40.1419,40.1515,40.1131,40.1515,70188.0
2022-07-08 13:40:00,41.8,41.81,41.78,41.8,59289.0,40.1515,40.1611,40.1323,40.1515,59289.0
2022-07-08 13:45:00,41.79,41.83,41.79,41.83,71712.0,40.1419,40.1803,40.1419,40.1803,71712.0
2022-07-08 13:50:00,41.83,41.85,41.82,41.84,95286.0,40.1803,40.1995,40.1707,40.1899,95286.0
2022-07-08 13:55:00,41.83,41.86,41.81,41.81,64368.0,40.1803,40.2091,40.1611,40.1611,64368.0
2022-07-08 14:00:00,41.81,41.84,41.79,41.84,43821.0,40.1611,40.1899,40.1419,40.1899,43821.0
2022-07-08 14:05:00,41.84,41.89,41.83,41.89,62439.0,40.1899,40.238,40.1803,40.238,62439.0
2022-07-08 14:10:00,41.88,41.9,41.87,41.88,77436.0,40.2283,40.2476,40.2187,40.2283,77436.0
2022-07-08 14:15:00,41.89,41.94,41.89,41.94,69084.0,40.238,40.286,40.238,40.286,69084.0
2022-07-08 14:20:00,41.94,41.95,41.92,41.93,82398.0,40.286,40.2956,40.2668,40.2764,82398.0
2022-07-08 14:25:00,41.94,41.95,41.91,41.94,76542.0,40.286,40.2956,40.2572,40.286,76542.0
2022-07-08 14:30:00,41.93,41.96,41.92,41.95,55014.0,40.2764,40.3052,40.2668,40.2956,55014.0
2022-07-08 14:35:00,41.96,41.97,41.94,41.94,73527.0,40.3052,40.3148,40.286,40.286,73527.0
2022-07-08 14:40:00,41.94,41.97,41.93,41.97,74916.0,40.286,40.3148,40.2764,40.3148,74916.0
2022-07-08 14:45:00,41.97,41.97,41.93,41.93,73557.0,40.3148,40.3148,40.2764,40.2764,73557.0
2022-07-08 14:50:00,41.93,41.95,41.9,41.9,48996.0,40.2764,40.2956,40.2476,40.2476,48996.0
2022-07-08 14:55:00,41.91,41.94,41.9,41.93,62202.0,40.2572,40.286,40.2476,40.2764,62202.0
2022-07-08 15:00:00,41.94,41.96,41.91,41.96,61854.0,40.286,40.3052,40.2572,40.3052,61854.0
2022-07-08 15:05:00,41.96,41.96,41.89,41.89,62322.0,40.3052,40.3052,40.238,40.238,62322.0
2022-07-08 15:10:00,41.9,41.95,41.9,41.94,73119.0,40.2476,40.2956,40.2476,40.286,73119.0
2022-07-08 15:15:00,41.94,41.94,41.91,41.94,56976.0,40.286,40.286,40.2572,40.286,56976.0
2022-07-08 15:20:00,41.94,41.99,41.94,41.94,216768.0,40.286,40.334,40.286,40.286,216768.0
2022-07-08 15:25:00,41.94,41.94,41.89,41.92,76935.0,40.286,40.286,40.238,40.2668,76935.0
2022-07-08 15:30:00,41.92,41.92,41.87,41.89,101676.0,40.2668,40.2668,40.2187,40.238,101676.0
2022-07-08 15:35:00,41.89,41.92,41.87,41.88,99075.0,40.238,40.2668,40.2187,40.2283,99075.0
2022-07-08 15:40:00,41.88,41.91,41.87,41.9,106551.0,40.2283,40.2572,40.2187,40.2476,106551.0
2022-07-08 15:45:00,41.9,41.9,41.86,41.9,163854.0,40.2476,40.2476,40.2091,40.2476,163854.0
2022-07-08 15:50:00,41.88,41.89,41.85,41.88,254868.0,40.2283,40.238,40.1995,40.2283,254868.0
2022-07-08 15:55:00,41.87,41.87,41.78,41.81,506748.0,40.2187,40.2187,40.1323,40.1611,506748.0
2022-07-11 09:30:00,41.67,42.09,41.67,42.09,405297.0,40.0266,40.4301,40.0266,40.4301,405297.0
2022-07-11 09:35:00,42.09,42.11,41.88,41.88,226671.0,40.4301,40.4493,40.2283,40.2283,226671.0
2022-07-11 09:40:00,41.88,41.95,41.79,41.94,164697.0,40.2283,40.2956,40.1419,40.286,164697.0
2022-07-11 09:45:00,41.93,41.96,41.82,41.83,134598.0,40.2764,40.3052,40.1707,40.1803,134598.0
2022-07-11 09:50:00,41.83,41.86,41.74,41.78,218232.0,40.1803,40.2091,40.0939,40.1323,218232.0
2022-07-11 09:55:00,41.77,41.81,41.7,41.74,143058.0,40.1227,40.1611,40.0554,40.0939,143058.0
2022-07-11 10:00:00,41.73,41.74,41.65,41.68,122103.0,40.0843,40.0939,40.0074,40.0362,122103.0
2022-07-11 10:05:00,41.67,41.73,41.67,41.7,103647.0,40.0266,40.0843,40.0266,40.0554,103647.0
2022-07-11 10:10:00,41.69,41.72,41.66,41.68,78411.0,40.0458,40.0747,40.017,40.0362,78411.0
2022-07-11 10:15:00,41.68,41.73,41.66,41.66,78222.0,40.0362,40.0843,40.017,40.017,78222.0
2022-07-11 10:20:00,41.66,41.66,41.56,41.61,137355.0,40.017,40.017,39.921,39.969,137355.0
2022-07-11 10:25:00,41.61,41.65,41.59,41.64,79233.0,39.969,40.0074,39.9498,39.9978,79233.0
2022-07-11 10:30:00,41.65,41.69,41.63,41.67,95334.0,40.0074,40.0458,39.9882,40.0266,95334.0
2022-07-11 10:35:00,41.67,41.67,41.64,41.66,57324.0,40.0266,40.0266,39.9978,40.017,57324.0
2022-07-11 10:40:00,41.66,41.7,41.63,41.66,82077.0,40.017,40.0554,39.9882,40.017,82077.0
2022-07-11 10:45:00,41.67,41.68,41.63,41.67,68457.0,40.0266,40.0362,39.9882,40.0266,68457.0
2022-07-11 10:50:00,41.67,41.68,41.62,41.63,107820.0,40.0266,40.0362,39.9786,39.9882,107820.0
2022-07-11 10:55:00,41.63,41.63,41.58,41.58,100569.0,39.9882,39.9882,39.9402,39.9402,100569.0
2022-07-11 11:00:00,41.58,41.71,41.57,41.71,93327.0,39.9402,40.0651,39.9306,40.0651,93327.0
2022-07-11 11:05:00,41.7,41.72,41.68,41.69,94797.0,40.0554,40.0747,40.0362,40.0458,94797.0
2022-07-11 11:10:00,41.69,41.7,41.64,41.64,82374.0,40.0458,40.0554,39.9978,39.9978,82374.0
2022-07-11 11:15:00,41.65,41.68,41.65,41.66,48237.0,40.0074,40.0362,40.0074,40.017,48237.0
2022-07-11 11:20:00,41.66,41.69,41.61,41.61,87264.0,40.017,40.0458,39.969,39.969,87264.0
2022-07-11 11:25:00,41.62,41.65,41.57,41.58,118524.0,39.9786,40.0074,39.9306,39.9402,118524.0
2022-07-11 11:30:00,41.58,41.6,41.54,41.55,70401.0,39.9402,39.9594,39.9018,39.9114,70401.0
2022-07-11 11:35:00,41.54,41.62,41.54,41.6,63177.0,39.9018,39.9786,39.9018,39.9594,63177.0
2022-07-11 11:40:00,41.6,41.61,41.57,41.6,68922.0,39.9594,39.969,39.9306,39.9594,68922.0
2022-07-11 11:45:00,41.6,41.61,41.58,41.59,79587.0,39.9594,39.969,39.9402,39.9498,79587.0
2022-07-11 11:50:00,41.59,41.59,41.54,41.57,85977.0,39.9498,39.9498,39.9018,39.9306,85977.0
2022-07-11 11:55:00,41.57,41.6,41.56,41.6,62754.0,39.9306,39.9594,39.921,39.9594,62754.0
2022-07-11 12:00:00,41.6,41.61,41.58,41.6,50508.0,39.9594,39.969,39.9402,39.9594,50508.0
2022-07-11 12:05:00,41.6,41.62,41.59,41.61,43773.0,39.9594,39.9786,39.9498,39.969,43773.0
2022-07-11 12:10:00,41.6,41.62,41.6,41.62,41148.0,39.9594,39.9786,39.9594,39.9786,41148.0
2022-07-11 12:15:00,41.62,41.63,41.6,41.62,70767.0,39.9786,39.9882,39.9594,39.9786,70767.0
2022-07-11 12:20:00,41.62,41.63,41.6,41.62,72504.0,39.9786,39.9882,39.9594,39.9786,72504.0
2022-07-11 12:25:00,41.62,41.64,41.61,41.63,51675.0,39.9786,39.9978,39.969,39.9882,51675.0
2022-07-11 12:30:00,41.63,41.68,41.63,41.68,38223.0,39.9882,40.0362,39.9882,40.0362,38223.0
2022-07-11 12:35:00,41.68,41.7,41.67,41.69,81927.0,40.0362,40.0554,40.0266,40.0458,81927.0
2022-07-11 12:40:00,41.69,41.72,41.67,41.68,61377.0,40.0458,40.0747,40.0266,40.0362,61377.0
2022-07-11 12:45:00,41.69,41.71,41.68,41.7,42381.0,40.0458,40.0651,40.0362,40.0554,42381.0
2022-07-11 12:50:00,41.71,41.72,41.68,41.72,34569.0,40.0651,40.0747,40.0362,40.0747,34569.0
2022-07-11 12:55:00,41.72,41.73,41.71,41.72,37002.0,40.0747,40.0843,40.0651,40.0747,37002.0
2022-07-11 13:00:00,41.71,41.74,41.69,41.72,63396.0,40.0651,40.0939,40.0458,40.0747,63396.0
2022-07-11 13:05:00,41.71,41.79,41.71,41.79,62163.0,40.0651,40.1419,40.0651,40.1419,62163.0
2022-07-11 13:10:00,41.79,41.8,41.77,41.77,64770.0,40.1419,40.1515,40.1227,40.1227,64770.0
2022-07-11 13:15:00,41.77,41.81,41.75,41.81,61398.0,40.1227,40.1611,40.1035,40.1611,61398.0
2022-07-11 13:20:00,41.81,41.83,41.8,41.83,40653.0,40.1611,40.1803,40.1515,40.1803,40653.0
2022-07-11 13:25:00,41.83,41.88,41.83,41.87,68664.0,40.1803,40.2283,40.1803,40.2187,68664.0
2022-07-11 13:30:00,41.87,41.89,41.85,41.88,63609.0,40.2187,40.238,40.1995,40.2283,63609.0
2022-07-11 13:35:00,41.88,41.9,41.87,41.88,45579.0,40.2283,40.2476,40.2187,40.2283,45579.0
2022-07-11 13:40:00,41.88,41.89,41.87,41.88,50532.0,40.2283,40.238,40.2187,40.2283,50532.0
2022-07-11 13:45:00,41.88,41.9,41.87,41.88,54381.0,40.2283,40.2476,40.2187,40.2283,54381.0
2022-07-11 13:50:00,41.88,41.9,41.87,41.89,62949.0,40.2283,40.2476,40.2187,40.238,62949.0
2022-07-11 13:55:00,41.89,41.92,41.88,41.88,44079.0,40.238,40.2668,40.2283,40.2283,44079.0
2022-07-11 14:00:00,41.88,41.88,41.81,41.81,44967.0,40.2283,40.2283,40.1611,40.1611,44967.0
2022-07-11 14:05:00,41.81,41.82,41.77,41.79,53319.0,40.1611,40.1707,40.1227,40.1419,53319.0
2022-07-11 14:10:00,41.79,41.8,41.75,41.76,63597.0,40.1419,40.1515,40.1035,40.1131,63597.0
2022-07-11 14:15:00,41.75,41.79,41.73,41.79,97821.0,40.1035,40.1419,40.0843,40.1419,97821.0
2022-07-11 14:20:00,41.79,41.81,41.78,41.81,73521.0,40.1419,40.1611,40.1323,40.1611,73521.0
2022-07-11 14:25:00,41.81,41.82,41.79,41.82,82785.0,40.1611,40.1707,40.1419,40.1707,82785.0
2022-07-11 14:30:00,41.82,41.83,41.79,41.81,86256.0,40.1707,40.1803,40.1419,40.1611,86256.0
2022-07-11 14:35:00,41.81,41.85,41.81,41.85,63471.0,40.1611,40.1995,40.1611,40.1995,63471.0
2022-07-11 14:40:00,41.84,41.87,41.84,41.87,86094.0,40.1899,40.2187,40.1899,40.2187,86094.0
2022-07-11 14:45:00,41.86,41.87,41.83,41.83,56118.0,40.2091,40.2187,40.1803,40.1803,56118.0
2022-07-11 14:50:00,41.83,41.84,41.8,41.83,86958.0,40.1803,40.1899,40.1515,40.1803,86958.0
2022-07-11 14:55:00,41.83,41.84,41.81,41.81,66090.0,40.1803,40.1899,40.1611,40.1611,66090.0
2022-07-11 15:00:00,41.81,41.81,41.76,41.76,84333.0,40.1611,40.1611,40.1131,40.1131,84333.0
2022-07-11 15:05:00,41.76,41.81,41.76,41.8,102720.0,40.1131,40.1611,40.1131,40.1515,102720.0
2022-07-11 15:10:00,41.8,41.81,41.76,41.78,163668.0,40.1515,40.1611,40.1131,40.1323,163668.0
2022-07-11 15:15:00,41.77,41.79,41.74,41.74,164271.0,40.1227,40.1419,40.0939,40.0939,164271.0
2022-07-11 15:20:00,41.74,41.77,41.72,41.76,102819.0,40.0939,40.1227,40.0747,40.1131,102819.0
2022-07-11 15:25:00,41.76,41.78,41.75,41.77,102090.0,40.1131,40.1323,40.1035,40.1227,102090.0
2022-07-11 15:30:00,41.77,41.8,41.76,41.77,133377.0,40.1227,40.1515,40.1131,40.1227,133377.0
2022-07-11 15:35:00,41.77,41.77,41.74,41.77,127104.0,40.1227,40.1227,40.0939,40.1227,127104.0
2022-07-11 15:40:00,41.77,41.81,41.76,41.77,168876.0,40.1227,40.1611,40.1131,40.1227,168876.0
2022-07-11 15:45:00,41.77,41.83,41.77,41.79,217704.0,40.1227,40.1803,40.1227,40.1419,217704.0
2022-07-11 15:50:00,41.79,41.79,41.74,41.77,227241.0,40.1419,40.1419,40.0939,40.1227,227241.0
2022-07-11 15:55:00,41.77,41.82,41.75,41.82,364044.0,40.1227,40.1707,40.1035,40.1707,364044.0
2022-07-12 09:30:00,41.7,41.89,41.67,41.89,306486.0,40.0554,40.238,40.0266,40.238,306486.0
2022-07-12 09:35:00,41.9,41.99,41.85,41.95,120921.0,40.2476,40.334,40.1995,40.2956,120921.0
2022-07-12 09:40:00,41.95,41.99,41.91,41.96,110439.0,40.2956,40.334,40.2572,40.3052,110439.0
2022-07-12 09:45:00,41.97,42.25,41.96,42.25,238215.0,40.3148,40.5838,40.3052,40.5838,238215.0
2022-07-12 09:50:00,42.27,42.3,42.22,42.23,197892.0,40.603,40.6318,40.5549,40.5645,197892.0
2022-07-12 09:55:00,42.25,42.35,42.21,42.23,259758.0,40.5838,40.6798,40.5453,40.5645,259758.0
2022-07-12 10:00:00,42.23,42.23,42.05,42.2,149163.0,40.5645,40.5645,40.3916,40.5357,149163.0
2022-07-12 10:05:00,42.2,42.22,42.11,42.15,170109.0,40.5357,40.5549,40.4493,40.4877,170109.0
2022-07-12 10:10:00,42.16,42.27,42.16,42.22,316392.0,40.4973,40.603,40.4973,40.5549,316392.0
2022-07-12 10:15:00,42.22,42.22,42.1,42.15,110358.0,40.5549,40.5549,40.4397,40.4877,110358.0
2022-07-12 10:20:00,42.16,42.24,42.15,42.22,80145.0,40.4973,40.5742,40.4877,40.5549,80145.0
2022-07-12 10:25:00,42.22,42.28,42.22,42.25,72561.0,40.5549,40.6126,40.5549,40.5838,72561.0
2022-07-12 10:30:00,42.25,42.27,42.22,42.26,108597.0,40.5838,40.603,40.5549,40.5934,108597.0
2022-07-12 10:35:00,42.27,42.37,42.27,42.36,100770.0,40.603,40.699,40.603,40.6894,100770.0
2022-07-12 10:40:00,42.37,42.38,42.29,42.32,153531.0,40.699,40.7086,40.6222,40.651,153531.0
2022-07-12 10:45:00,42.33,42.33,42.23,42.23,122895.0,40.6606,40.6606,40.5645,40.5645,122895.0
2022-07-12 10:50:00,42.23,42.25,42.17,42.19,78225.0,40.5645,40.5838,40.5069,40.5261,78225.0
2022-07-12 10:55:00,42.19,42.2,42.12,42.12,77970.0,40.5261,40.5357,40.4589,40.4589,77970.0
2022-07-12 11:00:00,42.12,42.12,42.07,42.1,113106.0,40.4589,40.4589,40.4109,40.4397,113106.0
2022-07-12 11:05:00,42.09,42.18,42.07,42.16,110607.0,40.4301,40.5165,40.4109,40.4973,110607.0
2022-07-12 11:10:00,42.16,42.18,42.11,42.12,55659.0,40.4973,40.5165,40.4493,40.4589,55659.0
2022-07-12 11:15:00,42.12,42.14,42.1,42.13,92856.0,40.4589,40.4781,40.4397,40.4685,92856.0
2022-07-12 11:20:00,42.13,42.22,42.13,42.2,103836.0,40.4685,40.5549,40.4685,40.5357,103836.0
2022-07-12 11:25:00,42.2,42.2,42.14,42.17,57846.0,40.5357,40.5357,40.4781,40.5069,57846.0
2022-07-12 11:30:00,42.17,42.18,42.11,42.13,60468.0,40.5069,40.5165,40.4493,40.4685,60468.0
2022-07-12 11:35:00,42.13,42.14,42.05,42.06,81237.0,40.4685,40.4781,40.3916,40.4012,81237.0
2022-07-12 11:40:00,42.05,42.06,42.02,42.06,73503.0,40.3916,40.4012,40.3628,40.4012,73503.0
2022-07-12 11:45:00,42.06,42.08,42.03,42.04,94767.0,40.4012,40.4205,40.3724,40.382,94767.0
2022-07-12 11:50:00,42.04,42.04,42.01,42.03,62100.0,40.382,40.382,40.3532,40.3724,62100.0
2022-07-12 11:55:00,42.03,42.07,42.03,42.06,58515.0,40.3724,40.4109,40.3724,40.4012,58515.0
2022-07-12 12:00:00,42.06,42.08,42.04,42.05,97926.0,40.4012,40.4205,40.382,40.3916,97926.0
2022-07-12 12:05:00,42.05,42.05,41.99,42.02,89907.0,40.3916,40.3916,40.334,40.3628,89907.0
2022-07-12 12:10:00,42.02,42.06,42.02,42.04,51444.0,40.3628,40.4012,40.3628,40.382,51444.0
2022-07-12 12:15:00,42.04,42.07,42.03,42.07,67272.0,40.382,40.4109,40.3724,40.4109,67272.0
2022-07-12 12:20:00,42.07,42.1,42.07,42.07,70890.0,40.4109,40.4397,40.4109,40.4109,70890.0
2022-07-12 12:25:00,42.07,42.07,42.03,42.07,62043.0,40.4109,40.4109,40.3724,40.4109,62043.0
2022-07-12 12:30:00,42.07,42.08,42.04,42.08,53343.0,40.4109,40.4205,40.382,40.4205,53343.0
2022-07-12 12:35:00,42.08,42.12,42.07,42.1,54918.0,40.4205,40.4589,40.4109,40.4397,54918.0
2022-07-12 12:40:00,42.1,42.1,42.05,42.06,65592.0,40.4397,40.4397,40.3916,40.4012,65592.0
2022-07-12 12:45:00,42.07,42.07,42.03,42.05,48483.0,40.4109,40.4109,40.3724,40.3916,48483.0
2022-07-12 12:50:00,42.05,42.06,42.03,42.05,48762.0,40.3916,40.4012,40.3724,40.3916,48762.0
2022-07-12 12:55:00,42.05,42.06,42.04,42.06,51411.0,40.3916,40.4012,40.382,40.4012,51411.0
2022-07-12 13:00:00,42.06,42.08,42.01,42.03,64935.0,40.4012,40.4205,40.3532,40.3724,64935.0
2022-07-12 13:05:00,42.03,42.04,41.98,41.98,79149.0,40.3724,40.382,40.3244,40.3244,79149.0
2022-07-12 13:10:00,41.98,41.98,41.95,41.95,62562.0,40.3244,40.3244,40.2956,40.2956,62562.0
2022-07-12 13:15:00,41.96,41.99,41.94,41.94,92841.0,40.3052,40.334,40.286,40.286,92841.0
2022-07-12 13:20:00,41.95,41.97,41.92,41.95,62643.0,40.2956,40.3148,40.2668,40.2956,62643.0
2022-07-12 13:25:00,41.95,41.98,41.94,41.98,50388.0,40.2956,40.3244,40.286,40.3244,50388.0
2022-07-12 13:30:00,41.98,41.99,41.96,41.97,59100.0,40.3244,40.334,40.3052,40.3148,59100.0
2022-07-12 13:35:00,41.97,41.98,41.94,41.94,78435.0,40.3148,40.3244,40.286,40.286,78435.0
2022-07-12 13:40:00,41.95,41.99,41.94,41.97,93021.0,40.2956,40.334,40.286,40.3148,93021.0
2022-07-12 13:45:00,41.96,41.98,41.94,41.97,63396.0,40.3052,40.3244,40.286,40.3148,63396.0
2022-07-12 13:50:00,41.97,41.98,41.95,41.98,47697.0,40.3148,40.3244,40.2956,40.3244,47697.0
2022-07-12 13:55:00,41.98,42.0,41.97,41.98,80958.0,40.3244,40.3436,40.3148,40.3244,80958.0
2022-07-12 14:00:00,41.98,41.99,41.95,41.96,67911.0,40.3244,40.334,40.2956,40.3052,67911.0
2022-07-12 14:05:00,41.96,41.99,41.96,41.99,55875.0,40.3052,40.334,40.3052,40.334,55875.0
2022-07-12 14:10:00,41.99,42.0,41.97,41.99,59466.0,40.334,40.3436,40.3148,40.334,59466.0
2022-07-12 14:15:00,41.99,41.99,41.95,41.96,57675.0,40.334,40.334,40.2956,40.3052,57675.0
2022-07-12 14:20:00,41.96,41.99,41.96,41.98,45861.0,40.3052,40.334,40.3052,40.3244,45861.0
2022-07-12 14:25:00,41.98,41.98,41.94,41.94,67284.0,40.3244,40.3244,40.286,40.286,67284.0
2022-07-12 14:30:00,41.94,41.95,41.91,41.93,75432.0,40.286,40.2956,40.2572,40.2764,75432.0
2022-07-12 14:35:00,41.92,41.95,41.92,41.95,62142.0,40.2668,40.2956,40.2668,40.2956,62142.0
2022-07-12 14:40:00,41.95,41.95,41.91,41.93,63819.0,40.2956,40.2956,40.2572,40.2764,63819.0
2022-07-12 14:45:00,41.94,41.98,41.92,41.97,98733.0,40.286,40.3244,40.2668,40.3148,98733.0
2022-07-12 14:50:00,41.97,41.97,41.94,41.94,90828.0,40.3148,40.3148,40.286,40.286,90828.0
2022-07-12 14:55:00,41.94,41.96,41.94,41.95,80034.0,40.286,40.3052,40.286,40.2956,80034.0
2022-07-12 15:00:00,41.95,41.95,41.86,41.87,152601.0,40.2956,40.2956,40.2091,40.2187,152601.0
2022-07-12 15:05:00,41.87,41.87,41.8,41.81,121698.0,40.2187,40.2187,40.1515,40.1611,121698.0
2022-07-12 15:10:00,41.8,41.84,41.76,41.84,111468.0,40.1515,40.1899,40.1131,40.1899,111468.0
2022-07-12 15:15:00,41.84,41.84,41.8,41.82,119778.0,40.1899,40.1899,40.1515,40.1707,119778.0
2022-07-12 15:20:00,41.82,41.83,41.76,41.76,89346.0,40.1707,40.1803,40.1131,40.1131,89346.0
2022-07-12 15:25:00,41.76,41.76,41.72,41.73,115839.0,40.1131,40.1131,40.0747,40.0843,115839.0
2022-07-12 15:30:00,41.72,41.73,41.63,41.64,211926.0,40.0747,40.0843,39.9882,39.9978,211926.0
2022-07-12 15:35:00,41.63,41.63,41.57,41.6,186750.0,39.9882,39.9882,39.9306,39.9594,186750.0
2022-07-12 15:40:00,41.6,41.65,41.59,41.65,195384.0,39.9594,40.0074,39.9498,40.0074,195384.0
2022-07-12 15:45:00,41.65,41.7,41.64,41.68,234333.0,40.0074,40.0554,39.9978,40.0362,234333.0
2022-07-12 15:50:00,41.68,41.73,41.64,41.68,346446.0,40.0362,40.0843,39.9978,40.0362,346446.0
2022-07-12 15:55:00,41.68,41.71,41.66,41.7,786762.0,40.0362,40.0651,40.017,40.0554,786762.0
2022-07-13 09:30:00,41.48,41.75,41.44,41.73,281472.0,39.8441,40.1035,39.8057,40.0843,281472.0
2022-07-13 09:35:00,41.7,41.81,41.68,41.81,156009.0,40.0554,40.1611,40.0362,40.1611,156009.0
2022-07-13 09:40:00,41.81,41.84,41.59,41.62,126132.0,40.1611,40.1899,39.9498,39.9786,126132.0
2022-07-13 09:45:00,41.61,41.62,41.47,41.58,114735.0,39.969,39.9786,39.8345,39.9402,114735.0
2022-07-13 09:50:00,41.58,41.58,41.49,41.49,131898.0,39.9402,39.9402,39.8537,39.8537,131898.0
2022-07-13 09:55:00,41.49,41.52,41.41,41.49,150600.0,39.8537,39.8825,39.7769,39.8537,150600.0
2022-07-13 10:00:00,41.49,41.5,41.33,41.44,178584.0,39.8537,39.8633,39.7,39.8057,178584.0
2022-07-13 10:05:00,41.43,41.48,41.39,41.43,89892.0,39.7961,39.8441,39.7577,39.7961,89892.0
2022-07-13 10:10:00,41.42,41.52,41.39,41.52,110964.0,39.7865,39.8825,39.7577,39.8825,110964.0
2022-07-13 10:15:00,41.52,41.54,41.45,41.5,105615.0,39.8825,39.9018,39.8153,39.8633,105615.0
2022-07-13 10:20:00,41.48,41.49,41.32,41.32,79932.0,39.8441,39.8537,39.6904,39.6904,79932.0
2022-07-13 10:25:00,41.32,41.39,41.3,41.37,111150.0,39.6904,39.7577,39.6712,39.7385,111150.0
2022-07-13 10:30:00,41.36,41.54,41.34,41.51,104517.0,39.7289,39.9018,39.7096,39.8729,104517.0
2022-07-13 10:35:00,41.52,41.54,41.46,41.53,120783.0,39.8825,39.9018,39.8249,39.8922,120783.0
2022-07-13 10:40:00,41.53,41.7,41.51,41.69,99789.0,39.8922,40.0554,39.8729,40.0458,99789.0
2022-07-13 10:45:00,41.7,41.73,41.66,41.7,88788.0,40.0554,40.0843,40.017,40.0554,88788.0
2022-07-13 10:50:00,41.71,41.73,41.67,41.72,115350.0,40.0651,40.0843,40.0266,40.0747,115350.0
2022-07-13 10:55:00,41.72,41.76,41.71,41.74,78759.0,40.0747,40.1131,40.0651,40.0939,78759.0
2022-07-13 11:00:00,41.74,41.76,41.68,41.68,69414.0,40.0939,40.1131,40.0362,40.0362,69414.0
2022-07-13 11:05:00,41.69,41.76,41.69,41.71,95802.0,40.0458,40.1131,40.0458,40.0651,95802.0
2022-07-13 11:10:00,41.72,41.76,41.7,41.74,91878.0,40.0747,40.1131,40.0554,40.0939,91878.0
2022-07-13 11:15:00,41.73,41.73,41.66,41.67,94260.0,40.0843,40.0843,40.017,40.0266,94260.0
2022-07-13 11:20:00,41.68,41.7,41.65,41.66,64773.0,40.0362,40.0554,40.0074,40.017,64773.0
2022-07-13 11:25:00,41.66,41.66,41.61,41.65,69219.0,40.017,40.017,39.969,40.0074,69219.0
2022-07-13 11:30:00,41.65,41.7,41.65,41.67,77361.0,40.0074,40.0554,40.0074,40.0266,77361.0
2022-07-13 11:35:00,41.67,41.74,41.64,41.74,50769.0,40.0266,40.0939,39.9978,40.0939,50769.0
2022-07-13 11:40:00,41.74,41.75,41.71,41.71,108846.0,40.0939,40.1035,40.0651,40.0651,108846.0
2022-07-13 11:45:00,41.71,41.77,41.69,41.77,55530.0,40.0651,40.1227,40.0458,40.1227,55530.0
2022-07-13 11:50:00,41.76,41.83,41.75,41.79,96087.0,40.1131,40.1803,40.1035,40.1419,96087.0
2022-07-13 11:55:00,41.79,41.85,41.78,41.82,81396.0,40.1419,40.1995,40.1323,40.1707,81396.0
2022-07-13 12:00:00,41.83,41.85,41.79,41.83,74604.0,40.1803,40.1995,40.1419,40.1803,74604.0
2022-07-13 12:05:00,41.82,41.82,41.75,41.79,60117.0,40.1707,40.1707,40.1035,40.1419,60117.0
2022-07-13 12:10:00,41.78,41.8,41.77,41.79,39660.0,40.1323,40.1515,40.1227,40.1419,39660.0
2022-07-13 12:15:00,41.78,41.82,41.78,41.82,50040.0,40.1323,40.1707,40.1323,40.1707,50040.0
2022-07-13 12:20:00,41.82,41.86,41.82,41.85,58275.0,40.1707,40.2091,40.1707,40.1995,58275.0
2022-07-13 12:25:00,41.86,41.88,41.84,41.88,60312.0,40.2091,40.2283,40.1899,40.2283,60312.0
2022-07-13 12:30:00,41.88,41.92,41.86,41.92,50460.0,40.2283,40.2668,40.2091,40.2668,50460.0
2022-07-13 12:35:00,41.92,41.98,41.91,41.98,68160.0,40.2668,40.3244,40.2572,40.3244,68160.0
2022-07-13 12:40:00,41.99,41.99,41.95,41.99,91710.0,40.334,40.334,40.2956,40.334,91710.0
2022-07-13 12:45:00,41.99,41.99,41.95,41.97,76821.0,40.334,40.334,40.2956,40.3148,76821.0
2022-07-13 12:50:00,41.96,42.03,41.94,42.03,104382.0,40.3052,40.3724,40.286,40.3724,104382.0
2022-07-13 12:55:00,42.03,42.03,42.0,42.03,51912.0,40.3724,40.3724,40.3436,40.3724,51912.0
2022-07-13 13:00:00,42.03,42.12,42.0,42.08,95640.0,40.3724,40.4589,40.3436,40.4205,95640.0
2022-07-13 13:05:00,42.09,42.11,42.06,42.09,54771.0,40.4301,40.4493,40.4012,40.4301,54771.0
2022-07-13 13:10:00,42.09,42.15,42.08,42.12,82137.0,40.4301,40.4877,40.4205,40.4589,82137.0
2022-07-13 13:15:00,42.12,42.13,41.98,41.98,101442.0,40.4589,40.4685,40.3244,40.3244,101442.0
2022-07-13 13:20:00,41.98,42.03,41.97,42.03,45822.0,40.3244,40.3724,40.3148,40.3724,45822.0
2022-07-13 13:25:00,42.03,42.03,41.99,42.02,51786.0,40.3724,40.3724,40.334,40.3628,51786.0
2022-07-13 13:30:00,42.02,42.02,41.95,41.98,56343.0,40.3628,40.3628,40.2956,40.3244,56343.0
2022-07-13 13:35:00,41.98,41.98,41.93,41.94,60762.0,40.3244,40.3244,40.2764,40.286,60762.0
2022-07-13 13:40:00,41.94,41.95,41.92,41.94,54066.0,40.286,40.2956,40.2668,40.286,54066.0
2022-07-13 13:45:00,41.94,41.98,41.92,41.97,35154.0,40.286,40.3244,40.2668,40.3148,35154.0
2022-07-13 13:50:00,41.96,41.98,41.94,41.94,45531.0,40.3052,40.3244,40.286,40.286,45531.0
2022-07-13 13:55:00,41.94,41.97,41.93,41.94,44982.0,40.286,40.3148,40.2764,40.286,44982.0
2022-07-13 14:00:00,41.93,41.93,41.79,41.79,99285.0,40.2764,40.2764,40.1419,40.1419,99285.0
2022-07-13 14:05:00,41.79,41.86,41.78,41.78,73809.0,40.1419,40.2091,40.1323,40.1323,73809.0
2022-07-13 14:10:00,41.78,41.85,41.77,41.84,64158.0,40.1323,40.1995,40.1227,40.1899,64158.0
2022-07-13 14:15:00,41.85,41.86,41.8,41.86,72819.0,40.1995,40.2091,40.1515,40.2091,72819.0
2022-07-13 14:20:00,41.85,41.89,41.83,41.89,104796.0,40.1995,40.238,40.1803,40.238,104796.0
2022-07-13 14:25:00,41.89,41.9,41.85,41.89,57900.0,40.238,40.2476,40.1995,40.238,57900.0
2022-07-13 14:30:00,41.89,41.97,41.89,41.97,65958.0,40.238,40.3148,40.238,40.3148,65958.0
2022-07-13 14:35:00,41.97,41.98,41.95,41.97,67662.0,40.3148,40.3244,40.2956,40.3148,67662.0
2022-07-13 14:40:00,41.98,41.99,41.95,41.95,101133.0,40.3244,40.334,40.2956,40.2956,101133.0
2022-07-13 14:45:00,41.95,41.97,41.91,41.91,79617.0,40.2956,40.3148,40.2572,40.2572,79617.0
2022-07-13 14:50:00,41.91,41.92,41.87,41.88,80583.0,40.2572,40.2668,40.2187,40.2283,80583.0
2022-07-13 14:55:00,41.88,41.94,41.85,41.93,83901.0,40.2283,40.286,40.1995,40.2764,83901.0
2022-07-13 15:00:00,41.94,41.97,41.92,41.97,79299.0,40.286,40.3148,40.2668,40.3148,79299.0
2022-07-13 15:05:00,41.97,41.97,41.89,41.91,84057.0,40.3148,40.3148,40.238,40.2572,84057.0
2022-07-13 15:10:00,41.91,41.96,41.91,41.94,85506.0,40.2572,40.3052,40.2572,40.286,85506.0
2022-07-13 15:15:00,41.93,41.97,41.92,41.96,79569.0,40.2764,40.3148,40.2668,40.3052,79569.0
2022-07-13 15:20:00,41.96,41.98,41.93,41.96,95937.0,40.3052,40.3244,40.2764,40.3052,95937.0
2022-07-13 15:25:00,41.96,41.96,41.89,41.9,171930.0,40.3052,40.3052,40.238,40.2476,171930.0
2022-07-13 15:30:00,41.9,41.91,41.83,41.85,196389.0,40.2476,40.2572,40.1803,40.1995,196389.0
2022-07-13 15:35:00,41.85,41.92,41.85,41.92,159915.0,40.1995,40.2668,40.1995,40.2668,159915.0
2022-07-13 15:40:00,41.92,41.92,41.83,41.84,148305.0,40.2668,40.2668,40.1803,40.1899,148305.0
2022-07-13 15:45:00,41.84,41.84,41.8,41.82,114573.0,40.1899,40.1899,40.1515,40.1707,114573.0
2022-07-13 15:50:00,41.82,41.87,41.79,41.85,215136.0,40.1707,40.2187,40.1419,40.1995,215136.0
2022-07-13 15:55:00,41.85,41.87,41.78,41.79,567249.0,40.1995,40.2187,40.1323,40.1419,567249.0
2022-07-14 09:30:00,41.39,41.71,41.38,41.64,346278.0,39.7577,40.0651,39.7481,39.9978,346278.0
2022-07-14 09:35:00,41.64,41.64,41.43,41.46,204321.0,39.9978,39.9978,39.7961,39.8249,204321.0
2022-07-14 09:40:00,41.46,41.56,41.43,41.52,128142.0,39.8249,39.921,39.7961,39.8825,128142.0
2022-07-14 09:45:00,41.52,41.66,41.5,41.66,134709.0,39.8825,40.017,39.8633,40.017,134709.0
2022-07-14 09:50:00,41.66,41.74,41.6,41.69,162036.0,40.017,40.0939,39.9594,40.0458,162036.0
2022-07-14 09:55:00,41.69,41.73,41.64,41.69,97224.0,40.0458,40.0843,39.9978,40.0458,97224.0
2022-07-14 10:00:00,41.69,41.72,41.66,41.68,115395.0,40.0458,40.0747,40.017,40.0362,115395.0
2022-07-14 10:05:00,41.67,41.72,41.64,41.66,132327.0,40.0266,40.0747,39.9978,40.017,132327.0
2022-07-14 10:10:00,41.66,41.72,41.64,41.7,157059.0,40.017,40.0747,39.9978,40.0554,157059.0
2022-07-14 10:15:00,41.7,41.76,41.67,41.67,88566.0,40.0554,40.1131,40.0266,40.0266,88566.0
2022-07-14 10:20:00,41.68,41.74,41.66,41.72,133944.0,40.0362,40.0939,40.017,40.0747,133944.0
2022-07-14 10:25:00,41.74,41.84,41.73,41.81,180222.0,40.0939,40.1899,40.0843,40.1611,180222.0
2022-07-14 10:30:00,41.82,41.9,41.82,41.9,125460.0,40.1707,40.2476,40.1707,40.2476,125460.0
2022-07-14 10:35:00,41.91,41.94,41.85,41.92,162813.0,40.2572,40.286,40.1995,40.2668,162813.0
2022-07-14 10:40:00,41.91,41.93,41.88,41.89,152565.0,40.2572,40.2764,40.2283,40.238,152565.0
2022-07-14 10:45:00,41.89,41.9,41.84,41.87,147189.0,40.238,40.2476,40.1899,40.2187,147189.0
2022-07-14 10:50:00,41.87,41.87,41.8,41.86,199977.0,40.2187,40.2187,40.1515,40.2091,199977.0
2022-07-14 10:55:00,41.86,41.86,41.76,41.76,110085.0,40.2091,40.2091,40.1131,40.1131,110085.0
2022-07-14 11:00:00,41.77,41.84,41.74,41.81,174966.0,40.1227,40.1899,40.0939,40.1611,174966.0
2022-07-14 11:05:00,41.8,41.87,41.79,41.84,96078.0,40.1515,40.2187,40.1419,40.1899,96078.0
2022-07-14 11:10:00,41.84,41.86,41.82,41.84,85029.0,40.1899,40.2091,40.1707,40.1899,85029.0
2022-07-14 11:15:00,41.84,41.91,41.8,41.9,86502.0,40.1899,40.2572,40.1515,40.2476,86502.0
2022-07-14 11:20:00,41.9,41.97,41.89,41.96,106704.0,40.2476,40.3148,40.238,40.3052,106704.0
2022-07-14 11:25:00,41.95,42.01,41.94,41.99,81651.0,40.2956,40.3532,40.286,40.334,81651.0
2022-07-14 11:30:00,42.0,42.01,41.94,41.97,98895.0,40.3436,40.3532,40.286,40.3148,98895.0
2022-07-14 11:35:00,41.97,41.99,41.87,41.9,133950.0,40.3148,40.334,40.2187,40.2476,133950.0
2022-07-14 11:40:00,41.92,42.05,41.91,42.01,121791.0,40.2668,40.3916,40.2572,40.3532,121791.0
2022-07-14 11:45:00,42.01,42.01,41.94,41.95,77355.0,40.3532,40.3532,40.286,40.2956,77355.0
2022-07-14 11:50:00,41.95,42.02,41.93,42.0,85110.0,40.2956,40.3628,40.2764,40.3436,85110.0
2022-07-14 11:55:00,42.0,42.04,41.99,42.04,61314.0,40.3436,40.382,40.334,40.382,61314.0
2022-07-14 12:00:00,42.04,42.16,42.04,42.16,296178.0,40.382,40.4973,40.382,40.4973,296178.0
2022-07-14 12:05:00,42.16,42.19,42.13,42.15,199395.0,40.4973,40.5261,40.4685,40.4877,199395.0
2022-07-14 12:10:00,42.16,42.27,42.16,42.27,177762.0,40.4973,40.603,40.4973,40.603,177762.0
2022-07-14 12:15:00,42.27,42.33,42.26,42.33,434913.0,40.603,40.6606,40.5934,40.6606,434913.0
2022-07-14 12:20:00,42.33,42.4,42.29,42.3,261519.0,40.6606,40.7278,40.6222,40.6318,261519.0
2022-07-14 12:25:00,42.3,42.32,42.26,42.27,213774.0,40.6318,40.651,40.5934,40.603,213774.0
2022-07-14 12:30:00,42.27,42.33,42.24,42.32,213678.0,40.603,40.6606,40.5742,40.651,213678.0
2022-07-14 12:35:00,42.32,42.36,42.32,42.34,121053.0,40.651,40.6894,40.651,40.6702,121053.0
2022-07-14 12:40:00,42.34,42.34,42.27,42.3,149532.0,40.6702,40.6702,40.603,40.6318,149532.0
2022-07-14 12:45:00,42.3,42.31,42.23,42.23,210117.0,40.6318,40.6414,40.5645,40.5645,210117.0
2022-07-14 12:50:00,42.22,42.28,42.2,42.27,112128.0,40.5549,40.6126,40.5357,40.603,112128.0
2022-07-14 12:55:00,42.27,42.29,42.24,42.27,83499.0,40.603,40.6222,40.5742,40.603,83499.0
2022-07-14 13:00:00,42.27,42.27,42.21,42.23,147552.0,40.603,40.603,40.5453,40.5645,147552.0
2022-07-14 13:05:00,42.23,42.25,42.15,42.25,160638.0,40.5645,40.5838,40.4877,40.5838,160638.0
2022-07-14 13:10:00,42.25,42.28,42.19,42.26,107793.0,40.5838,40.6126,40.5261,40.5934,107793.0
2022-07-14 13:15:00,42.26,42.33,42.24,42.32,188733.0,40.5934,40.6606,40.5742,40.651,188733.0
2022-07-14 13:20:00,42.32,42.36,42.32,42.33,120012.0,40.651,40.6894,40.651,40.6606,120012.0
2022-07-14 13:25:00,42.33,42.39,42.32,42.37,216132.0,40.6606,40.7182,40.651,40.699,216132.0
2022-07-14 13:30:00,42.38,42.41,42.29,42.32,282072.0,40.7086,40.7374,40.6222,40.651,282072.0
2022-07-14 13:35:00,42.32,42.43,42.31,42.39,201879.0,40.651,40.7567,40.6414,40.7182,201879.0
2022-07-14 13:40:00,42.39,42.43,42.38,42.43,128592.0,40.7182,40.7567,40.7086,40.7567,128592.0
2022-07-14 13:45:00,42.43,42.43,42.39,42.39,170823.0,40.7567,40.7567,40.7182,40.7182,170823.0
2022-07-14 13:50:00,42.4,42.43,42.37,42.43,112434.0,40.7278,40.7567,40.699,40.7567,112434.0
2022-07-14 13:55:00,42.43,42.51,42.43,42.5,214302.0,40.7567,40.8335,40.7567,40.8239,214302.0
2022-07-14 14:00:00,42.5,42.55,42.47,42.55,177837.0,40.8239,40.8719,40.7951,40.8719,177837.0
2022-07-14 14:05:00,42.55,42.6,42.55,42.58,173163.0,40.8719,40.92,40.8719,40.9007,173163.0
2022-07-14 14:10:00,42.58,42.6,42.53,42.58,155703.0,40.9007,40.92,40.8527,40.9007,155703.0
2022-07-14 14:15:00,42.58,42.65,42.55,42.62,128940.0,40.9007,40.968,40.8719,40.9392,128940.0
2022-07-14 14:20:00,42.63,42.71,42.61,42.67,202809.0,40.9488,41.0256,40.9296,40.9872,202809.0
2022-07-14 14:25:00,42.68,42.71,42.64,42.67,161529.0,40.9968,41.0256,40.9584,40.9872,161529.0
2022-07-14 14:30:00,42.67,42.71,42.64,42.69,214686.0,40.9872,41.0256,40.9584,41.0064,214686.0
2022-07-14 14:35:00,42.69,42.77,42.69,42.77,323352.0,41.0064,41.0832,41.0064,41.0832,323352.0
2022-07-14 14:40:00,42.77,42.77,42.69,42.7,429663.0,41.0832,41.0832,41.0064,41.016,429663.0
2022-07-14 14:45:00,42.7,42.7,42.6,42.66,204762.0,41.016,41.016,40.92,40.9776,204762.0
2022-07-14 14:50:00,42.66,42.66,42.59,42.6,156303.0,40.9776,40.9776,40.9103,40.92,156303.0
2022-07-14 14:55:00,42.6,42.64,42.59,42.62,116019.0,40.92,40.9584,40.9103,40.9392,116019.0
2022-07-14 15:00:00,42.63,42.66,42.58,42.61,130197.0,40.9488,40.9776,40.9007,40.9296,130197.0
2022-07-14 15:05:00,42.61,42.62,42.5,42.51,162114.0,40.9296,40.9392,40.8239,40.8335,162114.0
2022-07-14 15:10:00,42.52,42.56,42.49,42.55,154506.0,40.8431,40.8815,40.8143,40.8719,154506.0
2022-07-14 15:15:00,42.54,42.57,42.52,42.55,157824.0,40.8623,40.8911,40.8431,40.8719,157824.0
2022-07-14 15:20:00,42.55,42.61,42.54,42.61,122112.0,40.8719,40.9296,40.8623,40.9296,122112.0
2022-07-14 15:25:00,42.61,42.65,42.59,42.65,112965.0,40.9296,40.968,40.9103,40.968,112965.0
2022-07-14 15:30:00,42.65,42.7,42.63,42.69,152658.0,40.968,41.016,40.9488,41.0064,152658.0
2022-07-14 15:35:00,42.68,42.7,42.64,42.65,262329.0,40.9968,41.016,40.9584,40.968,262329.0
2022-07-14 15:40:00,42.64,42.68,42.62,42.65,279654.0,40.9584,40.9968,40.9392,40.968,279654.0
2022-07-14 15:45:00,42.65,42.66,42.58,42.62,351741.0,40.968,40.9776,40.9007,40.9392,351741.0
2022-07-14 15:50:00,42.63,42.68,42.62,42.64,380193.0,40.9488,40.9968,40.9392,40.9584,380193.0
2022-07-14 15:55:00,42.64,42.69,42.58,42.61,815673.0,40.9584,41.0064,40.9007,40.9296,815673.0
2022-07-15 09:30:00,42.93,43.0,42.79,42.93,913026.0,41.2369,41.3042,41.1025,41.2369,913026.0
2022-07-15 09:35:00,42.93,43.01,42.9,42.97,267777.0,41.2369,41.3138,41.2081,41.2754,267777.0
2022-07-15 09:40:00,42.95,43.03,42.91,43.02,271542.0,41.2562,41.333,41.2177,41.3234,271542.0
2022-07-15 09:45:00,43.03,43.26,43.01,43.25,431088.0,41.333,41.5539,41.3138,41.5443,431088.0
2022-07-15 09:50:00,43.25,43.32,43.17,43.22,591456.0,41.5443,41.6116,41.4675,41.5155,591456.0
2022-07-15 09:55:00,43.22,43.28,43.17,43.26,372789.0,41.5155,41.5731,41.4675,41.5539,372789.0
2022-07-15 10:00:00,43.26,43.42,43.2,43.21,450096.0,41.5539,41.7076,41.4963,41.5059,450096.0
2022-07-15 10:05:00,43.21,43.24,43.06,43.19,289485.0,41.5059,41.5347,41.3618,41.4867,289485.0
2022-07-15 10:10:00,43.19,43.22,43.08,43.09,138741.0,41.4867,41.5155,41.381,41.3906,138741.0
2022-07-15 10:15:00,43.1,43.12,43.01,43.07,128505.0,41.4002,41.4194,41.3138,41.3714,128505.0
2022-07-15 10:20:00,43.05,43.06,42.99,43.04,145488.0,41.3522,41.3618,41.2946,41.3426,145488.0
2022-07-15 10:25:00,43.04,43.04,42.95,43.0,157845.0,41.3426,41.3426,41.2562,41.3042,157845.0
2022-07-15 10:30:00,42.99,43.09,42.95,43.07,80895.0,41.2946,41.3906,41.2562,41.3714,80895.0
2022-07-15 10:35:00,43.07,43.13,43.0,43.01,178968.0,41.3714,41.4291,41.3042,41.3138,178968.0
2022-07-15 10:40:00,43.02,43.07,43.0,43.01,104337.0,41.3234,41.3714,41.3042,41.3138,104337.0
2022-07-15 10:45:00,43.01,43.05,42.97,43.01,95178.0,41.3138,41.3522,41.2754,41.3138,95178.0
2022-07-15 10:50:00,43.01,43.03,42.96,42.99,205428.0,41.3138,41.333,41.2658,41.2946,205428.0
2022-07-15 10:55:00,42.98,43.08,42.98,43.03,264540.0,41.285,41.381,41.285,41.333,264540.0
2022-07-15 11:00:00,43.02,43.06,42.99,43.06,100563.0,41.3234,41.3618,41.2946,41.3618,100563.0
2022-07-15 11:05:00,43.07,43.09,43.02,43.08,87369.0,41.3714,41.3906,41.3234,41.381,87369.0
2022-07-15 11:10:00,43.08,43.1,43.02,43.05,104091.0,41.381,41.4002,41.3234,41.3522,104091.0
2022-07-15 11:15:00,43.05,43.09,43.01,43.01,148287.0,41.3522,41.3906,41.3138,41.3138,148287.0
2022-07-15 11:20:00,43.01,43.02,42.94,42.95,77775.0,41.3138,41.3234,41.2465,41.2562,77775.0
2022-07-15 11:25:00,42.95,43.0,42.93,42.97,87141.0,41.2562,41.3042,41.2369,41.2754,87141.0
2022-07-15 11:30:00,42.98,42.98,42.9,42.91,80445.0,41.285,41.285,41.2081,41.2177,80445.0
2022-07-15 11:35:00,42.91,42.96,42.9,42.94,50250.0,41.2177,41.2658,41.2081,41.2465,50250.0
2022-07-15 11:40:00,42.93,42.96,42.92,42.96,58050.0,41.2369,41.2658,41.2273,41.2658,58050.0
2022-07-15 11:45:00,42.95,42.95,42.89,42.89,58341.0,41.2562,41.2562,41.1985,41.1985,58341.0
2022-07-15 11:50:00,42.89,42.9,42.82,42.82,105564.0,41.1985,41.2081,41.1313,41.1313,105564.0
2022-07-15 11:55:00,42.82,42.85,42.78,42.79,114834.0,41.1313,41.1601,41.0929,41.1025,114834.0
2022-07-15 12:00:00,42.8,42.8,42.75,42.79,105516.0,41.1121,41.1121,41.064,41.1025,105516.0
2022-07-15 12:05:00,42.79,42.79,42.71,42.72,93252.0,41.1025,41.1025,41.0256,41.0352,93252.0
2022-07-15 12:10:00,42.71,42.78,42.68,42.77,93963.0,41.0256,41.0929,40.9968,41.0832,93963.0
2022-07-15 12:15:00,42.77,42.77,42.7,42.77,82740.0,41.0832,41.0832,41.016,41.0832,82740.0
2022-07-15 12:20:00,42.77,42.78,42.74,42.77,77736.0,41.0832,41.0929,41.0544,41.0832,77736.0
2022-07-15 12:25:00,42.77,42.85,42.77,42.85,70440.0,41.0832,41.1601,41.0832,41.1601,70440.0
2022-07-15 12:30:00,42.85,42.89,42.83,42.89,155526.0,41.1601,41.1985,41.1409,41.1985,155526.0
2022-07-15 12:35:00,42.89,42.93,42.87,42.9,93627.0,41.1985,41.2369,41.1793,41.2081,93627.0
2022-07-15 12:40:00,42.9,42.92,42.87,42.92,87939.0,41.2081,41.2273,41.1793,41.2273,87939.0
2022-07-15 12:45:00,42.92,42.94,42.91,42.92,65886.0,41.2273,41.2465,41.2177,41.2273,65886.0
2022-07-15 12:50:00,42.92,42.92,42.88,42.89,75033.0,41.2273,41.2273,41.1889,41.1985,75033.0
2022-07-15 12:55:00,42.89,42.94,42.89,42.92,64128.0,41.1985,41.2465,41.1985,41.2273,64128.0
2022-07-15 13:00:00,42.91,42.95,42.89,42.93,59553.0,41.2177,41.2562,41.1985,41.2369,59553.0
2022-07-15 13:05:00,42.94,42.96,42.93,42.95,77847.0,41.2465,41.2658,41.2369,41.2562,77847.0
2022-07-15 13:10:00,42.95,42.99,42.95,42.98,88110.0,41.2562,41.2946,41.2562,41.285,88110.0
2022-07-15 13:15:00,42.98,43.03,42.97,43.03,103479.0,41.285,41.333,41.2754,41.333,103479.0
2022-07-15 13:20:00,43.03,43.04,43.01,43.02,117825.0,41.333,41.3426,41.3138,41.3234,117825.0
2022-07-15 13:25:00,43.02,43.09,43.01,43.08,100962.0,41.3234,41.3906,41.3138,41.381,100962.0
2022-07-15 13:30:00,43.09,43.1,43.04,43.09,112707.0,41.3906,41.4002,41.3426,41.3906,112707.0
2022-07-15 13:35:00,43.09,43.13,43.09,43.09,189033.0,41.3906,41.4291,41.3906,41.3906,189033.0
2022-07-15 13:40:00,43.09,43.14,43.08,43.14,67770.0,41.3906,41.4387,41.381,41.4387,67770.0
2022-07-15 13:45:00,43.14,43.15,43.11,43.14,120840.0,41.4387,41.4483,41.4098,41.4387,120840.0
2022-07-15 13:50:00,43.13,43.14,43.04,43.04,139914.0,41.4291,41.4387,41.3426,41.3426,139914.0
2022-07-15 13:55:00,43.04,43.04,43.0,43.01,105177.0,41.3426,41.3426,41.3042,41.3138,105177.0
2022-07-15 14:00:00,43.01,43.01,42.97,42.98,92454.0,41.3138,41.3138,41.2754,41.285,92454.0
2022-07-15 14:05:00,42.99,43.01,42.96,43.01,106566.0,41.2946,41.3138,41.2658,41.3138,106566.0
2022-07-15 14:10:00,43.01,43.02,42.98,43.0,98199.0,41.3138,41.3234,41.285,41.3042,98199.0
2022-07-15 14:15:00,43.0,43.06,42.99,43.05,129945.0,41.3042,41.3618,41.2946,41.3522,129945.0
2022-07-15 14:20:00,43.05,43.06,43.02,43.03,103719.0,41.3522,41.3618,41.3234,41.333,103719.0
2022-07-15 14:25:00,43.03,43.05,43.03,43.05,106422.0,41.333,41.3522,41.333,41.3522,106422.0
2022-07-15 14:30:00,43.05,43.05,42.97,42.99,101271.0,41.3522,41.3522,41.2754,41.2946,101271.0
2022-07-15 14:35:00,42.98,42.99,42.94,42.97,145356.0,41.285,41.2946,41.2465,41.2754,145356.0
2022-07-15 14:40:00,42.97,43.0,42.97,43.0,89784.0,41.2754,41.3042,41.2754,41.3042,89784.0
2022-07-15 14:45:00,43.0,43.02,42.98,43.0,164316.0,41.3042,41.3234,41.285,41.3042,164316.0
2022-07-15 14:50:00,43.0,43.01,42.99,43.01,91449.0,41.3042,41.3138,41.2946,41.3138,91449.0
2022-07-15 14:55:00,43.01,43.02,42.99,43.01,145353.0,41.3138,41.3234,41.2946,41.3138,145353.0
2022-07-15 15:00:00,43.02,43.02,42.94,42.97,123708.0,41.3234,41.3234,41.2465,41.2754,123708.0
2022-07-15 15:05:00,42.97,43.0,42.97,42.99,113910.0,41.2754,41.3042,41.2754,41.2946,113910.0
2022-07-15 15:10:00,42.99,43.0,42.95,42.96,106029.0,41.2946,41.3042,41.2562,41.2658,106029.0
2022-07-15 15:15:00,42.96,43.0,42.96,42.98,216576.0,41.2658,41.3042,41.2658,41.285,216576.0
2022-07-15 15:20:00,42.98,43.0,42.95,42.96,115557.0,41.285,41.3042,41.2562,41.2658,115557.0
2022-07-15 15:25:00,42.96,42.97,42.94,42.96,167460.0,41.2658,41.2754,41.2465,41.2658,167460.0
2022-07-15 15:30:00,42.97,42.97,42.9,42.92,234603.0,41.2754,41.2754,41.2081,41.2273,234603.0
2022-07-15 15:35:00,42.92,42.96,42.91,42.94,198222.0,41.2273,41.2658,41.2177,41.2465,198222.0
2022-07-15 15:40:00,42.94,42.99,42.92,42.99,228438.0,41.2465,41.2946,41.2273,41.2946,228438.0
2022-07-15 15:45:00,42.99,43.02,42.99,42.99,278484.0,41.2946,41.3234,41.2946,41.2946,278484.0
2022-07-15 15:50:00,42.99,43.01,42.96,42.99,388104.0,41.2946,41.3138,41.2658,41.2946,388104.0
2022-07-15 15:55:00,42.99,43.03,42.93,43.02,1199799.0,41.2946,41.333,41.2369,41.3234,1199799.0
2022-07-18 09:30:00,42.88,43.01,42.75,42.77,403248.0,41.1889,41.3138,41.064,41.0832,403248.0
2022-07-18 09:35:00,42.76,43.03,42.75,43.03,190209.0,41.0736,41.333,41.064,41.333,190209.0
2022-07-18 09:40:00,43.03,43.03,42.89,42.99,132474.0,41.333,41.333,41.1985,41.2946,132474.0
2022-07-18 09:45:00,43.0,43.08,42.95,43.06,130152.0,41.3042,41.381,41.2562,41.3618,130152.0
2022-07-18 09:50:00,43.07,43.07,42.98,43.03,98259.0,41.3714,41.3714,41.285,41.333,98259.0
2022-07-18 09:55:00,43.02,43.05,42.91,42.93,137061.0,41.3234,41.3522,41.2177,41.2369,137061.0
2022-07-18 10:00:00,42.94,42.97,42.89,42.96,119523.0,41.2465,41.2754,41.1985,41.2658,119523.0
2022-07-18 10:05:00,42.96,43.02,42.95,42.99,113991.0,41.2658,41.3234,41.2562,41.2946,113991.0
2022-07-18 10:10:00,42.99,43.06,42.97,43.05,92733.0,41.2946,41.3618,41.2754,41.3522,92733.0
2022-07-18 10:15:00,43.06,43.15,43.04,43.14,157644.0,41.3618,41.4483,41.3426,41.4387,157644.0
2022-07-18 10:20:00,43.15,43.21,43.15,43.19,151839.0,41.4483,41.5059,41.4483,41.4867,151839.0
2022-07-18 10:25:00,43.19,43.2,43.12,43.12,129951.0,41.4867,41.4963,41.4194,41.4194,129951.0
2022-07-18 10:30:00,43.12,43.17,43.09,43.16,94764.0,41.4194,41.4675,41.3906,41.4579,94764.0
2022-07-18 10:35:00,43.16,43.22,43.15,43.2,131367.0,41.4579,41.5155,41.4483,41.4963,131367.0
2022-07-18 10:40:00,43.21,43.26,43.19,43.19,133464.0,41.5059,41.5539,41.4867,41.4867,133464.0
2022-07-18 10:45:00,43.19,43.25,43.17,43.24,85818.0,41.4867,41.5443,41.4675,41.5347,85818.0
2022-07-18 10:50:00,43.24,43.26,43.22,43.25,123954.0,41.5347,41.5539,41.5155,41.5443,123954.0
2022-07-18 10:55:00,43.25,43.3,43.24,43.26,140517.0,41.5443,41.5923,41.5347,41.5539,140517.0
2022-07-18 11:00:00,43.26,43.27,43.23,43.27,102354.0,41.5539,41.5635,41.5251,41.5635,102354.0
2022-07-18 11:05:00,43.27,43.28,43.2,43.24,112524.0,41.5635,41.5731,41.4963,41.5347,112524.0
2022-07-18 11:10:00,43.24,43.31,43.24,43.3,161706.0,41.5347,41.602,41.5347,41.5923,161706.0
2022-07-18 11:15:00,43.3,43.37,43.28,43.36,207597.0,41.5923,41.6596,41.5731,41.65,207597.0
2022-07-18 11:20:00,43.36,43.43,43.35,43.43,206655.0,41.65,41.7172,41.6404,41.7172,206655.0
2022-07-18 11:25:00,43.43,43.43,43.33,43.33,104064.0,41.7172,41.7172,41.6212,41.6212,104064.0
2022-07-18 11:30:00,43.33,43.38,43.31,43.34,73341.0,41.6212,41.6692,41.602,41.6308,73341.0
2022-07-18 11:35:00,43.35,43.4,43.35,43.37,88650.0,41.6404,41.6884,41.6404,41.6596,88650.0
2022-07-18 11:40:00,43.37,43.43,43.36,43.43,62931.0,41.6596,41.7172,41.65,41.7172,62931.0
2022-07-18 11:45:00,43.43,43.43,43.37,43.38,85917.0,41.7172,41.7172,41.6596,41.6692,85917.0
2022-07-18 11:50:00,43.39,43.41,43.37,43.4,74094.0,41.6788,41.698,41.6596,41.6884,74094.0
2022-07-18 11:55:00,43.4,43.41,43.39,43.4,94443.0,41.6884,41.698,41.6788,41.6884,94443.0
2022-07-18 12:00:00,43.4,43.4,43.28,43.29,97281.0,41.6884,41.6884,41.5731,41.5827,97281.0
2022-07-18 12:05:00,43.29,43.37,43.28,43.31,303606.0,41.5827,41.6596,41.5731,41.602,303606.0
2022-07-18 12:10:00,43.31,43.33,43.29,43.32,50472.0,41.602,41.6212,41.5827,41.6116,50472.0
2022-07-18 12:15:00,43.32,43.36,43.3,43.32,69873.0,41.6116,41.65,41.5923,41.6116,69873.0
2022-07-18 12:20:00,43.32,43.35,43.31,43.34,48522.0,41.6116,41.6404,41.602,41.6308,48522.0
2022-07-18 12:25:00,43.33,43.33,43.3,43.31,59370.0,41.6212,41.6212,41.5923,41.602,59370.0
2022-07-18 12:30:00,43.32,43.38,43.31,43.38,50931.0,41.6116,41.6692,41.602,41.6692,50931.0
2022-07-18 12:35:00,43.38,43.42,43.37,43.37,83475.0,41.6692,41.7076,41.6596,41.6596,83475.0
2022-07-18 12:40:00,43.38,43.38,43.35,43.35,63264.0,41.6692,41.6692,41.6404,41.6404,63264.0
2022-07-18 12:45:00,43.35,43.37,43.33,43.34,54819.0,41.6404,41.6596,41.6212,41.6308,54819.0
2022-07-18 12:50:00,43.34,43.35,43.31,43.32,61092.0,41.6308,41.6404,41.602,41.6116,61092.0
2022-07-18 12:55:00,43.32,43.33,43.27,43.28,77244.0,41.6116,41.6212,41.5635,41.5731,77244.0
2022-07-18 13:00:00,43.28,43.28,43.24,43.26,77640.0,41.5731,41.5731,41.5347,41.5539,77640.0
2022-07-18 13:05:00,43.26,43.27,43.26,43.26,45309.0,41.5539,41.5635,41.5539,41.5539,45309.0
2022-07-18 13:10:00,43.26,43.28,43.25,43.28,63660.0,41.5539,41.5731,41.5443,41.5731,63660.0
2022-07-18 13:15:00,43.28,43.29,43.21,43.22,82926.0,41.5731,41.5827,41.5059,41.5155,82926.0
2022-07-18 13:20:00,43.21,43.25,43.2,43.25,97323.0,41.5059,41.5443,41.4963,41.5443,97323.0
2022-07-18 13:25:00,43.25,43.27,43.24,43.25,87924.0,41.5443,41.5635,41.5347,41.5443,87924.0
2022-07-18 13:30:00,43.24,43.24,43.21,43.22,69849.0,41.5347,41.5347,41.5059,41.5155,69849.0
2022-07-18 13:35:00,43.22,43.22,43.17,43.2,56874.0,41.5155,41.5155,41.4675,41.4963,56874.0
2022-07-18 13:40:00,43.18,43.2,43.17,43.18,88977.0,41.4771,41.4963,41.4675,41.4771,88977.0
2022-07-18 13:45:00,43.17,43.22,43.17,43.2,60342.0,41.4675,41.5155,41.4675,41.4963,60342.0
2022-07-18 13:50:00,43.2,43.25,43.2,43.23,56529.0,41.4963,41.5443,41.4963,41.5251,56529.0
2022-07-18 13:55:00,43.23,43.23,43.17,43.2,76350.0,41.5251,41.5251,41.4675,41.4963,76350.0
2022-07-18 14:00:00,43.19,43.2,43.17,43.19,51291.0,41.4867,41.4963,41.4675,41.4867,51291.0
2022-07-18 14:05:00,43.19,43.21,43.18,43.19,57141.0,41.4867,41.5059,41.4771,41.4867,57141.0
2022-07-18 14:10:00,43.19,43.2,43.16,43.2,85209.0,41.4867,41.4963,41.4579,41.4963,85209.0
2022-07-18 14:15:00,43.2,43.22,43.2,43.2,53445.0,41.4963,41.5155,41.4963,41.4963,53445.0
2022-07-18 14:20:00,43.2,43.21,43.13,43.13,175536.0,41.4963,41.5059,41.4291,41.4291,175536.0
2022-07-18 14:25:00,43.14,43.14,43.09,43.1,163674.0,41.4387,41.4387,41.3906,41.4002,163674.0
2022-07-18 14:30:00,43.09,43.12,43.08,43.11,75660.0,41.3906,41.4194,41.381,41.4098,75660.0
2022-07-18 14:35:00,43.11,43.14,43.11,43.13,54723.0,41.4098,41.4387,41.4098,41.4291,54723.0
2022-07-18 14:40:00,43.13,43.13,43.06,43.07,84090.0,41.4291,41.4291,41.3618,41.3714,84090.0
2022-07-18 14:45:00,43.07,43.11,43.07,43.1,68211.0,41.3714,41.4098,41.3714,41.4002,68211.0
2022-07-18 14:50:00,43.1,43.11,43.07,43.08,92760.0,41.4002,41.4098,41.3714,41.381,92760.0
2022-07-18 14:55:00,43.08,43.08,43.04,43.05,68709.0,41.381,41.381,41.3426,41.3522,68709.0
2022-07-18 15:00:00,43.05,43.1,43.04,43.09,125619.0,41.3522,41.4002,41.3426,41.3906,125619.0
2022-07-18 15:05:00,43.09,43.14,43.08,43.13,82395.0,41.3906,41.4387,41.381,41.4291,82395.0
2022-07-18 15:10:00,43.13,43.13,43.05,43.08,82713.0,41.4291,41.4291,41.3522,41.381,82713.0
2022-07-18 15:15:00,43.09,43.11,43.07,43.1,67140.0,41.3906,41.4098,41.3714,41.4002,67140.0
2022-07-18 15:20:00,43.11,43.13,43.08,43.08,95706.0,41.4098,41.4291,41.381,41.381,95706.0
2022-07-18 15:25:00,43.09,43.09,43.03,43.04,130131.0,41.3906,41.3906,41.333,41.3426,130131.0
2022-07-18 15:30:00,43.04,43.05,43.0,43.01,134325.0,41.3426,41.3522,41.3042,41.3138,134325.0
2022-07-18 15:35:00,43.01,43.01,42.94,42.96,156135.0,41.3138,41.3138,41.2465,41.2658,156135.0
2022-07-18 15:40:00,42.96,42.97,42.93,42.95,150744.0,41.2658,41.2754,41.2369,41.2562,150744.0
2022-07-18 15:45:00,42.95,42.96,42.87,42.88,233700.0,41.2562,41.2658,41.1793,41.1889,233700.0
2022-07-18 15:50:00,42.88,42.93,42.87,42.91,209223.0,41.1889,41.2369,41.1793,41.2177,209223.0
2022-07-18 15:55:00,42.91,42.95,42.88,42.91,637623.0,41.2177,41.2562,41.1889,41.2177,637623.0
2022-07-19 09:30:00,43.13,43.25,43.05,43.05,300318.0,41.4291,41.5443,41.3522,41.3522,300318.0
2022-07-19 09:35:00,43.06,43.11,42.97,42.98,192936.0,41.3618,41.4098,41.2754,41.285,192936.0
2022-07-19 09:40:00,42.97,43.02,42.94,42.98,127146.0,41.2754,41.3234,41.2465,41.285,127146.0
2022-07-19 09:45:00,42.97,43.02,42.93,42.99,167991.0,41.2754,41.3234,41.2369,41.2946,167991.0
2022-07-19 09:50:00,42.99,43.01,42.87,42.9,154194.0,41.2946,41.3138,41.1793,41.2081,154194.0
2022-07-19 09:55:00,42.9,43.05,42.88,43.05,106305.0,41.2081,41.3522,41.1889,41.3522,106305.0
2022-07-19 10:00:00,43.04,43.11,43.01,43.11,167637.0,41.3426,41.4098,41.3138,41.4098,167637.0
2022-07-19 10:05:00,43.11,43.14,43.04,43.12,104202.0,41.4098,41.4387,41.3426,41.4194,104202.0
2022-07-19 10:10:00,43.12,43.14,43.08,43.12,110664.0,41.4194,41.4387,41.381,41.4194,110664.0
2022-07-19 10:15:00,43.12,43.15,43.05,43.08,80823.0,41.4194,41.4483,41.3522,41.381,80823.0
2022-07-19 10:20:00,43.08,43.12,43.08,43.1,38793.0,41.381,41.4194,41.381,41.4002,38793.0
2022-07-19 10:25:00,43.09,43.13,43.06,43.11,70848.0,41.3906,41.4291,41.3618,41.4098,70848.0
2022-07-19 10:30:00,43.12,43.17,43.08,43.13,101034.0,41.4194,41.4675,41.381,41.4291,101034.0
2022-07-19 10:35:00,43.12,43.17,43.11,43.15,72717.0,41.4194,41.4675,41.4098,41.4483,72717.0
2022-07-19 10:40:00,43.16,43.17,43.07,43.07,81297.0,41.4579,41.4675,41.3714,41.3714,81297.0
2022-07-19 10:45:00,43.07,43.15,43.07,43.15,68499.0,41.3714,41.4483,41.3714,41.4483,68499.0
2022-07-19 10:50:00,43.14,43.2,43.14,43.18,121296.0,41.4387,41.4963,41.4387,41.4771,121296.0
2022-07-19 10:55:00,43.18,43.23,43.17,43.2,86826.0,41.4771,41.5251,41.4675,41.4963,86826.0
2022-07-19 11:00:00,43.2,43.27,43.2,43.27,85005.0,41.4963,41.5635,41.4963,41.5635,85005.0
2022-07-19 11:05:00,43.27,43.27,43.22,43.22,70593.0,41.5635,41.5635,41.5155,41.5155,70593.0
2022-07-19 11:10:00,43.22,43.27,43.21,43.26,51714.0,41.5155,41.5635,41.5059,41.5539,51714.0
2022-07-19 11:15:00,43.25,43.3,43.25,43.27,98112.0,41.5443,41.5923,41.5443,41.5635,98112.0
2022-07-19 11:20:00,43.27,43.31,43.25,43.28,109023.0,41.5635,41.602,41.5443,41.5731,109023.0
2022-07-19 11:25:00,43.28,43.29,43.26,43.27,138210.0,41.5731,41.5827,41.5539,41.5635,138210.0
2022-07-19 11:30:00,43.27,43.31,43.25,43.31,69441.0,41.5635,41.602,41.5443,41.602,69441.0
2022-07-19 11:35:00,43.3,43.32,43.27,43.28,92139.0,41.5923,41.6116,41.5635,41.5731,92139.0
2022-07-19 11:40:00,43.27,43.28,43.17,43.18,79113.0,41.5635,41.5731,41.4675,41.4771,79113.0
2022-07-19 11:45:00,43.18,43.2,43.15,43.19,55707.0,41.4771,41.4963,41.4483,41.4867,55707.0
2022-07-19 11:50:00,43.19,43.27,43.19,43.26,61566.0,41.4867,41.5635,41.4867,41.5539,61566.0
2022-07-19 11:55:00,43.26,43.27,43.24,43.27,38958.0,41.5539,41.5635,41.5347,41.5635,38958.0
2022-07-19 12:00:00,43.27,43.29,43.22,43.24,86583.0,41.5635,41.5827,41.5155,41.5347,86583.0
2022-07-19 12:05:00,43.24,43.25,43.2,43.24,43173.0,41.5347,41.5443,41.4963,41.5347,43173.0
2022-07-19 12:10:00,43.24,43.26,43.22,43.22,67479.0,41.5347,41.5539,41.5155,41.5155,67479.0
2022-07-19 12:15:00,43.22,43.23,43.17,43.17,160362.0,41.5155,41.5251,41.4675,41.4675,160362.0
2022-07-19 12:20:00,43.17,43.19,43.16,43.17,99996.0,41.4675,41.4867,41.4579,41.4675,99996.0
2022-07-19 12:25:00,43.17,43.22,43.16,43.19,125181.0,41.4675,41.5155,41.4579,41.4867,125181.0
2022-07-19 12:30:00,43.19,43.24,43.18,43.23,65442.0,41.4867,41.5347,41.4771,41.5251,65442.0
2022-07-19 12:35:00,43.23,43.23,43.16,43.18,124575.0,41.5251,41.5251,41.4579,41.4771,124575.0
2022-07-19 12:40:00,43.18,43.22,43.18,43.22,66501.0,41.4771,41.5155,41.4771,41.5155,66501.0
2022-07-19 12:45:00,43.22,43.22,43.19,43.21,71205.0,41.5155,41.5155,41.4867,41.5059,71205.0
2022-07-19 12:50:00,43.21,43.21,43.16,43.19,45372.0,41.5059,41.5059,41.4579,41.4867,45372.0
2022-07-19 12:55:00,43.19,43.22,43.18,43.22,48327.0,41.4867,41.5155,41.4771,41.5155,48327.0
2022-07-19 13:00:00,43.22,43.24,43.21,43.22,40395.0,41.5155,41.5347,41.5059,41.5155,40395.0
2022-07-19 13:05:00,43.22,43.23,43.2,43.22,35595.0,41.5155,41.5251,41.4963,41.5155,35595.0
2022-07-19 13:10:00,43.23,43.25,43.2,43.21,62016.0,41.5251,41.5443,41.4963,41.5059,62016.0
2022-07-19 13:15:00,43.2,43.21,43.14,43.15,98010.0,41.4963,41.5059,41.4387,41.4483,98010.0
2022-07-19 13:20:00,43.14,43.2,43.14,43.2,41727.0,41.4387,41.4963,41.4387,41.4963,41727.0
2022-07-19 13:25:00,43.2,43.23,43.19,43.19,51507.0,41.4963,41.5251,41.4867,41.4867,51507.0
2022-07-19 13:30:00,43.2,43.22,43.19,43.22,32181.0,41.4963,41.5155,41.4867,41.5155,32181.0
2022-07-19 13:35:00,43.23,43.26,43.2,43.25,58929.0,41.5251,41.5539,41.4963,41.5443,58929.0
2022-07-19 13:40:00,43.26,43.29,43.25,43.29,78045.0,41.5539,41.5827,41.5443,41.5827,78045.0
2022-07-19 13:45:00,43.28,43.28,43.23,43.24,53028.0,41.5731,41.5731,41.5251,41.5347,53028.0
2022-07-19 13:50:00,43.24,43.27,43.23,43.27,47502.0,41.5347,41.5635,41.5251,41.5635,47502.0
2022-07-19 13:55:00,43.27,43.3,43.26,43.3,50769.0,41.5635,41.5923,41.5539,41.5923,50769.0
2022-07-19 14:00:00,43.3,43.32,43.29,43.31,70896.0,41.5923,41.6116,41.5827,41.602,70896.0
2022-07-19 14:05:00,43.3,43.32,43.27,43.3,62382.0,41.5923,41.6116,41.5635,41.5923,62382.0
2022-07-19 14:10:00,43.3,43.31,43.26,43.26,61062.0,41.5923,41.602,41.5539,41.5539,61062.0
2022-07-19 14:15:00,43.27,43.29,43.25,43.29,81090.0,41.5635,41.5827,41.5443,41.5827,81090.0
2022-07-19 14:20:00,43.29,43.29,43.23,43.24,152355.0,41.5827,41.5827,41.5251,41.5347,152355.0
2022-07-19 14:25:00,43.24,43.24,43.2,43.21,75648.0,41.5347,41.5347,41.4963,41.5059,75648.0
2022-07-19 14:30:00,43.21,43.24,43.21,43.23,81015.0,41.5059,41.5347,41.5059,41.5251,81015.0
2022-07-19 14:35:00,43.24,43.26,43.23,43.24,85644.0,41.5347,41.5539,41.5251,41.5347,85644.0
2022-07-19 14:40:00,43.24,43.27,43.22,43.22,77685.0,41.5347,41.5635,41.5155,41.5155,77685.0
2022-07-19 14:45:00,43.22,43.22,43.15,43.18,79365.0,41.5155,41.5155,41.4483,41.4771,79365.0
2022-07-19 14:50:00,43.18,43.22,43.16,43.2,108522.0,41.4771,41.5155,41.4579,41.4963,108522.0
2022-07-19 14:55:00,43.2,43.24,43.18,43.23,171261.0,41.4963,41.5347,41.4771,41.5251,171261.0
2022-07-19 15:00:00,43.23,43.26,43.2,43.25,121587.0,41.5251,41.5539,41.4963,41.5443,121587.0
2022-07-19 15:05:00,43.25,43.28,43.24,43.25,93645.0,41.5443,41.5731,41.5347,41.5443,93645.0
2022-07-19 15:10:00,43.24,43.25,43.21,43.23,90315.0,41.5347,41.5443,41.5059,41.5251,90315.0
2022-07-19 15:15:00,43.22,43.23,43.19,43.22,92109.0,41.5155,41.5251,41.4867,41.5155,92109.0
2022-07-19 15:20:00,43.22,43.23,43.17,43.18,107358.0,41.5155,41.5251,41.4675,41.4771,107358.0
2022-07-19 15:25:00,43.18,43.2,43.18,43.18,146616.0,41.4771,41.4963,41.4771,41.4771,146616.0
2022-07-19 15:30:00,43.18,43.2,43.16,43.17,143556.0,41.4771,41.4963,41.4579,41.4675,143556.0
2022-07-19 15:35:00,43.17,43.19,43.16,43.19,117297.0,41.4675,41.4867,41.4579,41.4867,117297.0
2022-07-19 15:40:00,43.19,43.23,43.18,43.22,342663.0,41.4867,41.5251,41.4771,41.5155,342663.0
2022-07-19 15:45:00,43.22,43.24,43.2,43.21,261738.0,41.5155,41.5347,41.4963,41.5059,261738.0
2022-07-19 15:50:00,43.21,43.23,43.17,43.2,341685.0,41.5059,41.5251,41.4675,41.4963,341685.0
2022-07-19 15:55:00,43.2,43.24,43.17,43.18,1054500.0,41.4963,41.5347,41.4675,41.4771,1054500.0
2022-07-20 09:30:00,43.5,43.62,43.43,43.53,443208.0,41.7845,41.8997,41.7172,41.8133,443208.0
2022-07-20 09:35:00,43.53,43.68,43.53,43.63,211785.0,41.8133,41.9574,41.8133,41.9093,211785.0
2022-07-20 09:40:00,43.64,43.68,43.5,43.53,120633.0,41.9189,41.9574,41.7845,41.8133,120633.0
2022-07-20 09:45:00,43.54,43.6,43.51,43.53,160170.0,41.8229,41.8805,41.7941,41.8133,160170.0
2022-07-20 09:50:00,43.53,43.53,43.29,43.33,153024.0,41.8133,41.8133,41.5827,41.6212,153024.0
2022-07-20 09:55:00,43.32,43.4,43.25,43.25,124383.0,41.6116,41.6884,41.5443,41.5443,124383.0
2022-07-20 10:00:00,43.26,43.29,43.2,43.26,133206.0,41.5539,41.5827,41.4963,41.5539,133206.0
2022-07-20 10:05:00,43.27,43.32,43.17,43.22,165756.0,41.5635,41.6116,41.4675,41.5155,165756.0
2022-07-20 10:10:00,43.23,43.23,43.19,43.2,78666.0,41.5251,41.5251,41.4867,41.4963,78666.0
2022-07-20 10:15:00,43.21,43.23,43.17,43.2,104589.0,41.5059,41.5251,41.4675,41.4963,104589.0
2022-07-20 10:20:00,43.2,43.27,43.19,43.26,85161.0,41.4963,41.5635,41.4867,41.5539,85161.0
2022-07-20 10:25:00,43.27,43.3,43.24,43.25,86460.0,41.5635,41.5923,41.5347,41.5443,86460.0
2022-07-20 10:30:00,43.24,43.32,43.23,43.31,92268.0,41.5347,41.6116,41.5251,41.602,92268.0
2022-07-20 10:35:00,43.31,43.33,43.26,43.26,160755.0,41.602,41.6212,41.5539,41.5539,160755.0
2022-07-20 10:40:00,43.26,43.27,43.23,43.25,85557.0,41.5539,41.5635,41.5251,41.5443,85557.0
2022-07-20 10:45:00,43.25,43.37,43.25,43.34,139077.0,41.5443,41.6596,41.5443,41.6308,139077.0
2022-07-20 10:50:00,43.34,43.4,43.32,43.38,126948.0,41.6308,41.6884,41.6116,41.6692,126948.0
2022-07-20 10:55:00,43.37,43.44,43.37,43.44,228102.0,41.6596,41.7268,41.6596,41.7268,228102.0
2022-07-20 11:00:00,43.43,43.47,43.38,43.46,124119.0,41.7172,41.7556,41.6692,41.746,124119.0
2022-07-20 11:05:00,43.46,43.59,43.46,43.58,164058.0,41.746,41.8709,41.746,41.8613,164058.0
2022-07-20 11:10:00,43.58,43.59,43.56,43.58,201054.0,41.8613,41.8709,41.8421,41.8613,201054.0
2022-07-20 11:15:00,43.58,43.63,43.58,43.59,142026.0,41.8613,41.9093,41.8613,41.8709,142026.0
2022-07-20 11:20:00,43.59,43.59,43.53,43.56,109131.0,41.8709,41.8709,41.8133,41.8421,109131.0
2022-07-20 11:25:00,43.56,43.66,43.55,43.63,157749.0,41.8421,41.9381,41.8325,41.9093,157749.0
2022-07-20 11:30:00,43.62,43.67,43.61,43.62,111891.0,41.8997,41.9478,41.8901,41.8997,111891.0
2022-07-20 11:35:00,43.62,43.65,43.55,43.57,69561.0,41.8997,41.9285,41.8325,41.8517,69561.0
2022-07-20 11:40:00,43.56,43.58,43.54,43.57,59364.0,41.8421,41.8613,41.8229,41.8517,59364.0
2022-07-20 11:45:00,43.57,43.57,43.52,43.52,129504.0,41.8517,41.8517,41.8037,41.8037,129504.0
2022-07-20 11:50:00,43.52,43.57,43.5,43.57,68352.0,41.8037,41.8517,41.7845,41.8517,68352.0
2022-07-20 11:55:00,43.57,43.58,43.55,43.57,56232.0,41.8517,41.8613,41.8325,41.8517,56232.0
2022-07-20 12:00:00,43.57,43.58,43.52,43.53,61695.0,41.8517,41.8613,41.8037,41.8133,61695.0
2022-07-20 12:05:00,43.54,43.62,43.54,43.6,57180.0,41.8229,41.8997,41.8229,41.8805,57180.0
2022-07-20 12:10:00,43.6,43.64,43.59,43.6,70827.0,41.8805,41.9189,41.8709,41.8805,70827.0
2022-07-20 12:15:00,43.6,43.62,43.54,43.55,57411.0,41.8805,41.8997,41.8229,41.8325,57411.0
2022-07-20 12:20:00,43.55,43.57,43.54,43.56,50547.0,41.8325,41.8517,41.8229,41.8421,50547.0
2022-07-20 12:25:00,43.56,43.57,43.54,43.54,50211.0,41.8421,41.8517,41.8229,41.8229,50211.0
2022-07-20 12:30:00,43.54,43.58,43.54,43.58,40533.0,41.8229,41.8613,41.8229,41.8613,40533.0
2022-07-20 12:35:00,43.58,43.59,43.56,43.57,75537.0,41.8613,41.8709,41.8421,41.8517,75537.0
2022-07-20 12:40:00,43.57,43.58,43.48,43.49,64743.0,41.8517,41.8613,41.7652,41.7749,64743.0
2022-07-20 12:45:00,43.49,43.49,43.42,43.47,121719.0,41.7749,41.7749,41.7076,41.7556,121719.0
2022-07-20 12:50:00,43.47,43.54,43.46,43.52,69156.0,41.7556,41.8229,41.746,41.8037,69156.0
2022-07-20 12:55:00,43.52,43.58,43.52,43.55,70992.0,41.8037,41.8613,41.8037,41.8325,70992.0
2022-07-20 13:00:00,43.55,43.56,43.51,43.52,77763.0,41.8325,41.8421,41.7941,41.8037,77763.0
2022-07-20 13:05:00,43.51,43.56,43.51,43.53,69879.0,41.7941,41.8421,41.7941,41.8133,69879.0
2022-07-20 13:10:00,43.53,43.53,43.47,43.48,313818.0,41.8133,41.8133,41.7556,41.7652,313818.0
2022-07-20 13:15:00,43.47,43.49,43.44,43.48,262956.0,41.7556,41.7749,41.7268,41.7652,262956.0
2022-07-20 13:20:00,43.49,43.49,43.45,43.45,197337.0,41.7749,41.7749,41.7364,41.7364,197337.0
2022-07-20 13:25:00,43.45,43.54,43.44,43.54,94620.0,41.7364,41.8229,41.7268,41.8229,94620.0
2022-07-20 13:30:00,43.54,43.59,43.53,43.56,103503.0,41.8229,41.8709,41.8133,41.8421,103503.0
2022-07-20 13:35:00,43.56,43.57,43.54,43.56,67242.0,41.8421,41.8517,41.8229,41.8421,67242.0
2022-07-20 13:40:00,43.56,43.58,43.52,43.52,55851.0,41.8421,41.8613,41.8037,41.8037,55851.0
2022-07-20 13:45:00,43.52,43.52,43.46,43.46,65160.0,41.8037,41.8037,41.746,41.746,65160.0
2022-07-20 13:50:00,43.46,43.48,43.45,43.47,79191.0,41.746,41.7652,41.7364,41.7556,79191.0
2022-07-20 13:55:00,43.48,43.48,43.44,43.45,193044.0,41.7652,41.7652,41.7268,41.7364,193044.0
2022-07-20 14:00:00,43.46,43.5,43.46,43.49,80553.0,41.746,41.7845,41.746,41.7749,80553.0
2022-07-20 14:05:00,43.49,43.54,43.46,43.54,120333.0,41.7749,41.8229,41.746,41.8229,120333.0
2022-07-20 14:10:00,43.54,43.58,43.52,43.58,125052.0,41.8229,41.8613,41.8037,41.8613,125052.0
2022-07-20 14:15:00,43.57,43.61,43.56,43.61,252987.0,41.8517,41.8901,41.8421,41.8901,252987.0
2022-07-20 14:20:00,43.61,43.62,43.59,43.61,120516.0,41.8901,41.8997,41.8709,41.8901,120516.0
2022-07-20 14:25:00,43.62,43.67,43.59,43.66,132816.0,41.8997,41.9478,41.8709,41.9381,132816.0
2022-07-20 14:30:00,43.66,43.66,43.61,43.64,84300.0,41.9381,41.9381,41.8901,41.9189,84300.0
2022-07-20 14:35:00,43.64,43.66,43.63,43.66,57612.0,41.9189,41.9381,41.9093,41.9381,57612.0
2022-07-20 14:40:00,43.66,43.69,43.66,43.67,99702.0,41.9381,41.967,41.9381,41.9478,99702.0
2022-07-20 14:45:00,43.67,43.7,43.66,43.69,121197.0,41.9478,41.9766,41.9381,41.967,121197.0
2022-07-20 14:50:00,43.69,43.7,43.62,43.63,131637.0,41.967,41.9766,41.8997,41.9093,131637.0
2022-07-20 14:55:00,43.64,43.71,43.63,43.71,147555.0,41.9189,41.9862,41.9093,41.9862,147555.0
2022-07-20 15:00:00,43.7,43.77,43.7,43.76,383670.0,41.9766,42.0438,41.9766,42.0342,383670.0
2022-07-20 15:05:00,43.75,43.75,43.66,43.67,158709.0,42.0246,42.0246,41.9381,41.9478,158709.0
2022-07-20 15:10:00,43.67,43.69,43.64,43.64,126552.0,41.9478,41.967,41.9189,41.9189,126552.0
2022-07-20 15:15:00,43.64,43.69,43.63,43.67,177696.0,41.9189,41.967,41.9093,41.9478,177696.0
2022-07-20 15:20:00,43.68,43.68,43.59,43.59,133926.0,41.9574,41.9574,41.8709,41.8709,133926.0
2022-07-20 15:25:00,43.6,43.62,43.58,43.62,154077.0,41.8805,41.8997,41.8613,41.8997,154077.0
2022-07-20 15:30:00,43.62,43.65,43.6,43.61,195459.0,41.8997,41.9285,41.8805,41.8901,195459.0
2022-07-20 15:35:00,43.61,43.66,43.6,43.61,198867.0,41.8901,41.9381,41.8805,41.8901,198867.0
2022-07-20 15:40:00,43.61,43.68,43.61,43.66,233931.0,41.8901,41.9574,41.8901,41.9381,233931.0
2022-07-20 15:45:00,43.66,43.68,43.63,43.68,203325.0,41.9381,41.9574,41.9093,41.9574,203325.0
2022-07-20 15:50:00,43.67,43.7,43.53,43.54,517044.0,41.9478,41.9766,41.8133,41.8229,517044.0
2022-07-20 15:55:00,43.54,43.55,43.48,43.53,1408116.0,41.8229,41.8325,41.7652,41.8133,1408116.0
2022-07-21 09:30:00,43.56,43.82,43.56,43.75,413991.0,41.8421,42.0918,41.8421,42.0246,413991.0
2022-07-21 09:35:00,43.75,43.92,43.68,43.9,231819.0,42.0246,42.1879,41.9574,42.1687,231819.0
2022-07-21 09:40:00,43.91,44.1,43.9,44.05,569265.0,42.1783,42.3608,42.1687,42.3128,569265.0
2022-07-21 09:45:00,44.06,44.15,44.03,44.05,453297.0,42.3224,42.4088,42.2936,42.3128,453297.0
2022-07-21 09:50:00,44.06,44.06,43.89,43.98,463332.0,42.3224,42.3224,42.1591,42.2455,463332.0
2022-07-21 09:55:00,43.99,44.02,43.8,43.82,157041.0,42.2551,42.284,42.0726,42.0918,157041.0
2022-07-21 10:00:00,43.83,43.9,43.64,43.64,195780.0,42.1014,42.1687,41.9189,41.9189,195780.0
2022-07-21 10:05:00,43.64,43.67,43.58,43.6,152823.0,41.9189,41.9478,41.8613,41.8805,152823.0
2022-07-21 10:10:00,43.61,43.63,43.5,43.51,154371.0,41.8901,41.9093,41.7845,41.7941,154371.0
2022-07-21 10:15:00,43.51,43.65,43.5,43.64,130587.0,41.7941,41.9285,41.7845,41.9189,130587.0
2022-07-21 10:20:00,43.64,43.65,43.56,43.61,134844.0,41.9189,41.9285,41.8421,41.8901,134844.0
2022-07-21 10:25:00,43.61,43.64,43.58,43.62,95442.0,41.8901,41.9189,41.8613,41.8997,95442.0
2022-07-21 10:30:00,43.63,43.69,43.58,43.58,116529.0,41.9093,41.967,41.8613,41.8613,116529.0
2022-07-21 10:35:00,43.57,43.65,43.57,43.64,95091.0,41.8517,41.9285,41.8517,41.9189,95091.0
2022-07-21 10:40:00,43.64,43.64,43.56,43.59,86163.0,41.9189,41.9189,41.8421,41.8709,86163.0
2022-07-21 10:45:00,43.59,43.63,43.55,43.57,136965.0,41.8709,41.9093,41.8325,41.8517,136965.0
2022-07-21 10:50:00,43.58,43.63,43.57,43.63,110307.0,41.8613,41.9093,41.8517,41.9093,110307.0
2022-07-21 10:55:00,43.63,43.74,43.63,43.73,145983.0,41.9093,42.015,41.9093,42.0054,145983.0
2022-07-21 11:00:00,43.73,43.78,43.72,43.78,109614.0,42.0054,42.0534,41.9958,42.0534,109614.0
2022-07-21 11:05:00,43.78,43.82,43.75,43.81,112254.0,42.0534,42.0918,42.0246,42.0822,112254.0
2022-07-21 11:10:00,43.81,43.83,43.77,43.8,143967.0,42.0822,42.1014,42.0438,42.0726,143967.0
2022-07-21 11:15:00,43.8,43.8,43.74,43.77,120471.0,42.0726,42.0726,42.015,42.0438,120471.0
2022-07-21 11:20:00,43.77,43.78,43.67,43.67,78792.0,42.0438,42.0534,41.9478,41.9478,78792.0
2022-07-21 11:25:00,43.68,43.74,43.67,43.73,110118.0,41.9574,42.015,41.9478,42.0054,110118.0
2022-07-21 11:30:00,43.73,43.79,43.71,43.79,103521.0,42.0054,42.063,41.9862,42.063,103521.0
2022-07-21 11:35:00,43.79,43.84,43.78,43.82,99465.0,42.063,42.1111,42.0534,42.0918,99465.0
2022-07-21 11:40:00,43.82,43.83,43.79,43.79,75909.0,42.0918,42.1014,42.063,42.063,75909.0
2022-07-21 11:45:00,43.79,43.82,43.78,43.78,75936.0,42.063,42.0918,42.0534,42.0534,75936.0
2022-07-21 11:50:00,43.78,43.82,43.76,43.82,63639.0,42.0534,42.0918,42.0342,42.0918,63639.0
2022-07-21 11:55:00,43.82,43.88,43.81,43.85,91389.0,42.0918,42.1495,42.0822,42.1207,91389.0
2022-07-21 12:00:00,43.85,43.92,43.83,43.92,71835.0,42.1207,42.1879,42.1014,42.1879,71835.0
2022-07-21 12:05:00,43.92,43.97,43.91,43.96,91833.0,42.1879,42.2359,42.1783,42.2263,91833.0
2022-07-21 12:10:00,43.96,44.0,43.94,43.95,59490.0,42.2263,42.2647,42.2071,42.2167,59490.0
2022-07-21 12:15:00,43.95,43.97,43.92,43.97,65649.0,42.2167,42.2359,42.1879,42.2359,65649.0
2022-07-21 12:20:00,43.97,43.99,43.93,43.99,59646.0,42.2359,42.2551,42.1975,42.2551,59646.0
2022-07-21 12:25:00,43.98,44.01,43.96,44.0,83382.0,42.2455,42.2743,42.2263,42.2647,83382.0
2022-07-21 12:30:00,44.01,44.06,43.96,43.97,144777.0,42.2743,42.3224,42.2263,42.2359,144777.0
2022-07-21 12:35:00,43.97,44.01,43.97,43.99,60078.0,42.2359,42.2743,42.2359,42.2551,60078.0
2022-07-21 12:40:00,44.0,44.01,43.98,43.98,68010.0,42.2647,42.2743,42.2455,42.2455,68010.0
2022-07-21 12:45:00,43.98,43.99,43.95,43.95,76602.0,42.2455,42.2551,42.2167,42.2167,76602.0
2022-07-21 12:50:00,43.96,43.99,43.96,43.97,81912.0,42.2263,42.2551,42.2263,42.2359,81912.0
2022-07-21 12:55:00,43.97,44.01,43.97,44.01,48249.0,42.2359,42.2743,42.2359,42.2743,48249.0
2022-07-21 13:00:00,44.01,44.02,43.99,44.01,63375.0,42.2743,42.284,42.2551,42.2743,63375.0
2022-07-21 13:05:00,44.01,44.01,43.97,43.97,57042.0,42.2743,42.2743,42.2359,42.2359,57042.0
2022-07-21 13:10:00,43.97,43.99,43.95,43.95,96936.0,42.2359,42.2551,42.2167,42.2167,96936.0
2022-07-21 13:15:00,43.95,43.98,43.95,43.98,61041.0,42.2167,42.2455,42.2167,42.2455,61041.0
2022-07-21 13:20:00,43.98,44.01,43.96,43.97,93606.0,42.2455,42.2743,42.2263,42.2359,93606.0
2022-07-21 13:25:00,43.97,43.97,43.94,43.95,89856.0,42.2359,42.2359,42.2071,42.2167,89856.0
2022-07-21 13:30:00,43.96,43.96,43.91,43.92,107892.0,42.2263,42.2263,42.1783,42.1879,107892.0
2022-07-21 13:35:00,43.92,43.96,43.9,43.95,84159.0,42.1879,42.2263,42.1687,42.2167,84159.0
2022-07-21 13:40:00,43.95,43.97,43.94,43.95,63438.0,42.2167,42.2359,42.2071,42.2167,63438.0
2022-07-21 13:45:00,43.95,43.97,43.94,43.96,74985.0,42.2167,42.2359,42.2071,42.2263,74985.0
2022-07-21 13:50:00,43.96,43.99,43.95,43.96,96456.0,42.2263,42.2551,42.2167,42.2263,96456.0
2022-07-21 13:55:00,43.96,44.02,43.96,44.01,113418.0,42.2263,42.284,42.2263,42.2743,113418.0
2022-07-21 14:00:00,44.01,44.01,43.98,44.01,111933.0,42.2743,42.2743,42.2455,42.2743,111933.0
2022-07-21 14:05:00,44.01,44.08,44.0,44.07,135012.0,42.2743,42.3416,42.2647,42.332,135012.0
2022-07-21 14:10:00,44.06,44.15,44.06,44.15,227688.0,42.3224,42.4088,42.3224,42.4088,227688.0
2022-07-21 14:15:00,44.15,44.16,44.09,44.1,162045.0,42.4088,42.4184,42.3512,42.3608,162045.0
2022-07-21 14:20:00,44.1,44.14,44.1,44.1,113184.0,42.3608,42.3992,42.3608,42.3608,113184.0
2022-07-21 14:25:00,44.1,44.11,44.08,44.11,168456.0,42.3608,42.3704,42.3416,42.3704,168456.0
2022-07-21 14:30:00,44.11,44.15,44.1,44.14,151062.0,42.3704,42.4088,42.3608,42.3992,151062.0
2022-07-21 14:35:00,44.14,44.17,44.12,44.17,122025.0,42.3992,42.428,42.38,42.428,122025.0
2022-07-21 14:40:00,44.16,44.18,44.13,44.13,253674.0,42.4184,42.4376,42.3896,42.3896,253674.0
2022-07-21 14:45:00,44.14,44.17,44.11,44.11,214503.0,42.3992,42.428,42.3704,42.3704,214503.0
2022-07-21 14:50:00,44.11,44.13,44.06,44.08,109971.0,42.3704,42.3896,42.3224,42.3416,109971.0
2022-07-21 14:55:00,44.08,44.13,44.06,44.12,145680.0,42.3416,42.3896,42.3224,42.38,145680.0
2022-07-21 15:00:00,44.13,44.16,44.12,44.16,114729.0,42.3896,42.4184,42.38,42.4184,114729.0
2022-07-21 15:05:00,44.15,44.17,44.13,44.17,129939.0,42.4088,42.428,42.3896,42.428,129939.0
2022-07-21 15:10:00,44.17,44.18,44.12,44.13,137193.0,42.428,42.4376,42.38,42.3896,137193.0
2022-07-21 15:15:00,44.12,44.12,44.07,44.11,143493.0,42.38,42.38,42.332,42.3704,143493.0
2022-07-21 15:20:00,44.11,44.14,44.11,44.12,157122.0,42.3704,42.3992,42.3704,42.38,157122.0
2022-07-21 15:25:00,44.12,44.16,44.12,44.14,127932.0,42.38,42.4184,42.38,42.3992,127932.0
2022-07-21 15:30:00,44.14,44.16,44.14,44.16,198069.0,42.3992,42.4184,42.3992,42.4184,198069.0
2022-07-21 15:35:00,44.16,44.18,44.14,44.15,212727.0,42.4184,42.4376,42.3992,42.4088,212727.0
2022-07-21 15:40:00,44.15,44.18,44.15,44.16,198099.0,42.4088,42.4376,42.4088,42.4184,198099.0
2022-07-21 15:45:00,44.16,44.18,44.14,44.15,261327.0,42.4184,42.4376,42.3992,42.4088,261327.0
2022-07-21 15:50:00,44.16,44.18,44.12,44.14,279402.0,42.4184,42.4376,42.38,42.3992,279402.0
2022-07-21 15:55:00,44.14,44.19,44.12,44.18,971805.0,42.3992,42.4472,42.38,42.4376,971805.0
2022-07-22 09:30:00,44.18,44.29,44.11,44.15,303591.0,42.4376,42.5433,42.3704,42.4088,303591.0
2022-07-22 09:35:00,44.15,44.3,44.15,44.3,136974.0,42.4088,42.5529,42.4088,42.5529,136974.0
2022-07-22 09:40:00,44.28,44.33,44.25,44.28,184050.0,42.5337,42.5817,42.5049,42.5337,184050.0
2022-07-22 09:45:00,44.29,44.31,44.18,44.23,235452.0,42.5433,42.5625,42.4376,42.4857,235452.0
2022-07-22 09:50:00,44.24,44.34,44.2,44.26,239886.0,42.4953,42.5913,42.4569,42.5145,239886.0
2022-07-22 09:55:00,44.25,44.29,44.23,44.27,117993.0,42.5049,42.5433,42.4857,42.5241,117993.0
2022-07-22 10:00:00,44.27,44.33,44.24,44.26,93042.0,42.5241,42.5817,42.4953,42.5145,93042.0
2022-07-22 10:05:00,44.27,44.29,44.25,44.26,155934.0,42.5241,42.5433,42.5049,42.5145,155934.0
2022-07-22 10:10:00,44.27,44.37,44.24,44.32,109665.0,42.5241,42.6201,42.4953,42.5721,109665.0
2022-07-22 10:15:00,44.32,44.32,44.25,44.3,78876.0,42.5721,42.5721,42.5049,42.5529,78876.0
2022-07-22 10:20:00,44.3,44.33,44.26,44.28,82080.0,42.5529,42.5817,42.5145,42.5337,82080.0
2022-07-22 10:25:00,44.28,44.35,44.28,44.34,106644.0,42.5337,42.6009,42.5337,42.5913,106644.0
2022-07-22 10:30:00,44.33,44.41,44.33,44.38,89907.0,42.5817,42.6586,42.5817,42.6298,89907.0
2022-07-22 10:35:00,44.38,44.4,44.34,44.38,68826.0,42.6298,42.649,42.5913,42.6298,68826.0
2022-07-22 10:40:00,44.38,44.46,44.37,44.41,129717.0,42.6298,42.7066,42.6201,42.6586,129717.0
2022-07-22 10:45:00,44.41,44.43,44.36,44.36,94722.0,42.6586,42.6778,42.6105,42.6105,94722.0
2022-07-22 10:50:00,44.35,44.43,44.35,44.39,131178.0,42.6009,42.6778,42.6009,42.6394,131178.0
2022-07-22 10:55:00,44.38,44.46,44.38,44.43,83037.0,42.6298,42.7066,42.6298,42.6778,83037.0
2022-07-22 11:00:00,44.42,44.43,44.37,44.37,92511.0,42.6682,42.6778,42.6201,42.6201,92511.0
2022-07-22 11:05:00,44.37,44.43,44.37,44.38,64248.0,42.6201,42.6778,42.6201,42.6298,64248.0
2022-07-22 11:10:00,44.38,44.38,44.32,44.34,49149.0,42.6298,42.6298,42.5721,42.5913,49149.0
2022-07-22 11:15:00,44.35,44.36,44.28,44.3,64134.0,42.6009,42.6105,42.5337,42.5529,64134.0
2022-07-22 11:20:00,44.3,44.3,44.18,44.19,80631.0,42.5529,42.5529,42.4376,42.4472,80631.0
2022-07-22 11:25:00,44.18,44.2,44.13,44.14,76041.0,42.4376,42.4569,42.3896,42.3992,76041.0
2022-07-22 11:30:00,44.14,44.17,44.07,44.16,98889.0,42.3992,42.428,42.332,42.4184,98889.0
2022-07-22 11:35:00,44.16,44.17,44.1,44.14,52815.0,42.4184,42.428,42.3608,42.3992,52815.0
2022-07-22 11:40:00,44.14,44.22,44.13,44.18,61719.0,42.3992,42.4761,42.3896,42.4376,61719.0
2022-07-22 11:45:00,44.18,44.23,44.18,44.23,62124.0,42.4376,42.4857,42.4376,42.4857,62124.0
2022-07-22 11:50:00,44.22,44.28,44.21,44.23,97719.0,42.4761,42.5337,42.4665,42.4857,97719.0
2022-07-22 11:55:00,44.22,44.24,44.18,44.24,73680.0,42.4761,42.4953,42.4376,42.4953,73680.0
2022-07-22 12:00:00,44.24,44.28,44.17,44.18,98994.0,42.4953,42.5337,42.428,42.4376,98994.0
2022-07-22 12:05:00,44.18,44.19,44.15,44.16,76554.0,42.4376,42.4472,42.4088,42.4184,76554.0
2022-07-22 12:10:00,44.16,44.21,44.14,44.2,75024.0,42.4184,42.4665,42.3992,42.4569,75024.0
2022-07-22 12:15:00,44.2,44.27,44.2,44.25,76587.0,42.4569,42.5241,42.4569,42.5049,76587.0
2022-07-22 12:20:00,44.25,44.25,44.2,44.22,65490.0,42.5049,42.5049,42.4569,42.4761,65490.0
2022-07-22 12:25:00,44.22,44.26,44.22,44.24,80253.0,42.4761,42.5145,42.4761,42.4953,80253.0
2022-07-22 12:30:00,44.24,44.31,44.21,44.3,71346.0,42.4953,42.5625,42.4665,42.5529,71346.0
2022-07-22 12:35:00,44.3,44.3,44.2,44.2,84870.0,42.5529,42.5529,42.4569,42.4569,84870.0
2022-07-22 12:40:00,44.2,44.21,44.15,44.17,88587.0,42.4569,42.4665,42.4088,42.428,88587.0
2022-07-22 12:45:00,44.16,44.19,44.15,44.16,143109.0,42.4184,42.4472,42.4088,42.4184,143109.0
2022-07-22 12:50:00,44.16,44.17,44.14,44.14,122688.0,42.4184,42.428,42.3992,42.3992,122688.0
2022-07-22 12:55:00,44.14,44.15,44.05,44.05,80760.0,42.3992,42.4088,42.3128,42.3128,80760.0
2022-07-22 13:00:00,44.06,44.07,44.02,44.05,76395.0,42.3224,42.332,42.284,42.3128,76395.0
2022-07-22 13:05:00,44.05,44.07,44.01,44.02,68757.0,42.3128,42.332,42.2743,42.284,68757.0
2022-07-22 13:10:00,44.03,44.03,43.96,43.97,142512.0,42.2936,42.2936,42.2263,42.2359,142512.0
2022-07-22 13:15:00,43.97,44.01,43.96,43.96,79050.0,42.2359,42.2743,42.2263,42.2263,79050.0
2022-07-22 13:20:00,43.96,43.98,43.94,43.96,39267.0,42.2263,42.2455,42.2071,42.2263,39267.0
2022-07-22 13:25:00,43.97,43.98,43.95,43.96,53940.0,42.2359,42.2455,42.2167,42.2263,53940.0
2022-07-22 13:30:00,43.96,43.97,43.92,43.92,57021.0,42.2263,42.2359,42.1879,42.1879,57021.0
2022-07-22 13:35:00,43.92,43.93,43.9,43.91,84858.0,42.1879,42.1975,42.1687,42.1783,84858.0
2022-07-22 13:40:00,43.9,43.91,43.86,43.9,55854.0,42.1687,42.1783,42.1303,42.1687,55854.0
2022-07-22 13:45:00,43.89,43.9,43.87,43.88,51831.0,42.1591,42.1687,42.1399,42.1495,51831.0
2022-07-22 13:50:00,43.88,43.89,43.87,43.88,27288.0,42.1495,42.1591,42.1399,42.1495,27288.0
2022-07-22 13:55:00,43.88,43.9,43.86,43.89,115821.0,42.1495,42.1687,42.1303,42.1591,115821.0
2022-07-22 14:00:00,43.89,43.9,43.79,43.81,120153.0,42.1591,42.1687,42.063,42.0822,120153.0
2022-07-22 14:05:00,43.81,43.83,43.78,43.81,52386.0,42.0822,42.1014,42.0534,42.0822,52386.0
2022-07-22 14:10:00,43.81,43.81,43.74,43.76,64323.0,42.0822,42.0822,42.015,42.0342,64323.0
2022-07-22 14:15:00,43.77,43.81,43.76,43.8,56229.0,42.0438,42.0822,42.0342,42.0726,56229.0
2022-07-22 14:20:00,43.8,43.81,43.79,43.8,50310.0,42.0726,42.0822,42.063,42.0726,50310.0
2022-07-22 14:25:00,43.8,43.84,43.79,43.83,52995.0,42.0726,42.1111,42.063,42.1014,52995.0
2022-07-22 14:30:00,43.83,43.87,43.8,43.86,87138.0,42.1014,42.1399,42.0726,42.1303,87138.0
2022-07-22 14:35:00,43.86,43.88,43.83,43.86,52917.0,42.1303,42.1495,42.1014,42.1303,52917.0
2022-07-22 14:40:00,43.85,43.85,43.8,43.81,174096.0,42.1207,42.1207,42.0726,42.0822,174096.0
2022-07-22 14:45:00,43.81,43.83,43.79,43.81,57276.0,42.0822,42.1014,42.063,42.0822,57276.0
2022-07-22 14:50:00,43.81,43.85,43.79,43.84,67536.0,42.0822,42.1207,42.063,42.1111,67536.0
2022-07-22 14:55:00,43.84,43.88,43.82,43.84,213681.0,42.1111,42.1495,42.0918,42.1111,213681.0
2022-07-22 15:00:00,43.84,43.87,43.82,43.86,72504.0,42.1111,42.1399,42.0918,42.1303,72504.0
2022-07-22 15:05:00,43.86,43.88,43.83,43.85,84834.0,42.1303,42.1495,42.1014,42.1207,84834.0
2022-07-22 15:10:00,43.85,43.93,43.85,43.93,105840.0,42.1207,42.1975,42.1207,42.1975,105840.0
2022-07-22 15:15:00,43.93,43.93,43.87,43.87,87129.0,42.1975,42.1975,42.1399,42.1399,87129.0
2022-07-22 15:20:00,43.87,43.94,43.87,43.94,122715.0,42.1399,42.2071,42.1399,42.2071,122715.0
2022-07-22 15:25:00,43.94,43.98,43.9,43.97,105147.0,42.2071,42.2455,42.1687,42.2359,105147.0
2022-07-22 15:30:00,43.97,43.99,43.94,43.95,105438.0,42.2359,42.2551,42.2071,42.2167,105438.0
2022-07-22 15:35:00,43.95,43.95,43.9,43.91,129060.0,42.2167,42.2167,42.1687,42.1783,129060.0
2022-07-22 15:40:00,43.91,43.93,43.88,43.88,122949.0,42.1783,42.1975,42.1495,42.1495,122949.0
2022-07-22 15:45:00,43.88,43.92,43.87,43.9,158580.0,42.1495,42.1879,42.1399,42.1687,158580.0
2022-07-22 15:50:00,43.9,43.94,43.89,43.93,151107.0,42.1687,42.2071,42.1591,42.1975,151107.0
2022-07-22 15:55:00,43.93,44.1,43.93,44.07,688110.0,42.1975,42.3608,42.1975,42.332,688110.0
2022-07-25 09:30:00,44.13,44.23,44.0,44.1,374742.0,42.3896,42.4857,42.2647,42.3608,374742.0
2022-07-25 09:35:00,44.1,44.16,43.98,43.98,145479.0,42.3608,42.4184,42.2455,42.2455,145479.0
2022-07-25 09:40:00,43.97,43.97,43.88,43.95,87831.0,42.2359,42.2359,42.1495,42.2167,87831.0
2022-07-25 09:45:00,43.96,44.02,43.91,44.02,91857.0,42.2263,42.284,42.1783,42.284,91857.0
2022-07-25 09:50:00,44.02,44.09,43.96,44.05,88674.0,42.284,42.3512,42.2263,42.3128,88674.0
2022-07-25 09:55:00,44.05,44.07,44.01,44.03,70767.0,42.3128,42.332,42.2743,42.2936,70767.0
2022-07-25 10:00:00,44.03,44.07,44.02,44.07,41073.0,42.2936,42.332,42.284,42.332,41073.0
2022-07-25 10:05:00,44.07,44.09,43.94,44.0,153192.0,42.332,42.3512,42.2071,42.2647,153192.0
2022-07-25 10:10:00,44.01,44.07,44.0,44.04,64758.0,42.2743,42.332,42.2647,42.3032,64758.0
2022-07-25 10:15:00,44.03,44.03,43.95,43.95,61974.0,42.2936,42.2936,42.2167,42.2167,61974.0
2022-07-25 10:20:00,43.95,44.01,43.95,43.97,269103.0,42.2167,42.2743,42.2167,42.2359,269103.0
2022-07-25 10:25:00,43.98,44.02,43.93,43.98,77523.0,42.2455,42.284,42.1975,42.2455,77523.0
2022-07-25 10:30:00,43.97,43.99,43.88,43.9,83346.0,42.2359,42.2551,42.1495,42.1687,83346.0
2022-07-25 10:35:00,43.89,43.91,43.86,43.88,87150.0,42.1591,42.1783,42.1303,42.1495,87150.0
2022-07-25 10:40:00,43.88,43.93,43.87,43.91,81816.0,42.1495,42.1975,42.1399,42.1783,81816.0
2022-07-25 10:45:00,43.92,44.0,43.91,43.97,74571.0,42.1879,42.2647,42.1783,42.2359,74571.0
2022-07-25 10:50:00,43.97,44.02,43.96,44.01,54441.0,42.2359,42.284,42.2263,42.2743,54441.0
2022-07-25 10:55:00,44.01,44.07,44.0,44.02,99780.0,42.2743,42.332,42.2647,42.284,99780.0
2022-07-25 11:00:00,44.02,44.06,44.0,44.04,96102.0,42.284,42.3224,42.2647,42.3032,96102.0
2022-07-25 11:05:00,44.04,44.12,44.04,44.11,74388.0,42.3032,42.38,42.3032,42.3704,74388.0
2022-07-25 11:10:00,44.11,44.11,44.01,44.02,84072.0,42.3704,42.3704,42.2743,42.284,84072.0
2022-07-25 11:15:00,44.02,44.03,43.98,44.01,45453.0,42.284,42.2936,42.2455,42.2743,45453.0
2022-07-25 11:20:00,44.02,44.07,44.02,44.05,83604.0,42.284,42.332,42.284,42.3128,83604.0
2022-07-25 11:25:00,44.05,44.08,44.02,44.07,47751.0,42.3128,42.3416,42.284,42.332,47751.0
2022-07-25 11:30:00,44.08,44.1,44.06,44.08,44160.0,42.3416,42.3608,42.3224,42.3416,44160.0
2022-07-25 11:35:00,44.09,44.1,44.06,44.06,39513.0,42.3512,42.3608,42.3224,42.3224,39513.0
2022-07-25 11:40:00,44.06,44.07,44.03,44.05,47376.0,42.3224,42.332,42.2936,42.3128,47376.0
2022-07-25 11:45:00,44.05,44.07,44.02,44.03,38970.0,42.3128,42.332,42.284,42.2936,38970.0
2022-07-25 11:50:00,44.04,44.04,44.0,44.03,48696.0,42.3032,42.3032,42.2647,42.2936,48696.0
2022-07-25 11:55:00,44.03,44.03,44.01,44.03,33258.0,42.2936,42.2936,42.2743,42.2936,33258.0
2022-07-25 12:00:00,44.03,44.05,44.01,44.04,50682.0,42.2936,42.3128,42.2743,42.3032,50682.0
2022-07-25 12:05:00,44.04,44.06,44.0,44.0,40035.0,42.3032,42.3224,42.2647,42.2647,40035.0
2022-07-25 12:10:00,43.99,43.99,43.93,43.94,65766.0,42.2551,42.2551,42.1975,42.2071,65766.0
2022-07-25 12:15:00,43.94,43.94,43.89,43.91,95217.0,42.2071,42.2071,42.1591,42.1783,95217.0
2022-07-25 12:20:00,43.91,43.93,43.89,43.93,62652.0,42.1783,42.1975,42.1591,42.1975,62652.0
2022-07-25 12:25:00,43.93,44.0,43.92,43.99,60237.0,42.1975,42.2647,42.1879,42.2551,60237.0
2022-07-25 12:30:00,43.99,44.02,43.98,44.0,68250.0,42.2551,42.284,42.2455,42.2647,68250.0
2022-07-25 12:35:00,44.0,44.01,43.98,44.0,46251.0,42.2647,42.2743,42.2455,42.2647,46251.0
2022-07-25 12:40:00,43.99,44.0,43.97,43.97,38574.0,42.2551,42.2647,42.2359,42.2359,38574.0
2022-07-25 12:45:00,43.97,44.04,43.97,44.03,39123.0,42.2359,42.3032,42.2359,42.2936,39123.0
2022-07-25 12:50:00,44.03,44.03,44.0,44.02,38895.0,42.2936,42.2936,42.2647,42.284,38895.0
2022-07-25 12:55:00,44.02,44.02,43.98,43.99,40188.0,42.284,42.284,42.2455,42.2551,40188.0
2022-07-25 13:00:00,43.99,44.01,43.99,44.01,22182.0,42.2551,42.2743,42.2551,42.2743,22182.0
2022-07-25 13:05:00,44.01,44.02,44.0,44.01,54594.0,42.2743,42.284,42.2647,42.2743,54594.0
2022-07-25 13:10:00,44.01,44.03,43.99,44.01,54054.0,42.2743,42.2936,42.2551,42.2743,54054.0
2022-07-25 13:15:00,44.01,44.01,43.97,43.99,41976.0,42.2743,42.2743,42.2359,42.2551,41976.0
2022-07-25 13:20:00,43.99,44.02,43.98,44.02,66390.0,42.2551,42.284,42.2455,42.284,66390.0
2022-07-25 13:25:00,44.02,44.02,43.98,43.99,38169.0,42.284,42.284,42.2455,42.2551,38169.0
2022-07-25 13:30:00,43.99,44.02,43.98,44.02,27204.0,42.2551,42.284,42.2455,42.284,27204.0
2022-07-25 13:35:00,44.02,44.02,43.97,43.97,50688.0,42.284,42.284,42.2359,42.2359,50688.0
2022-07-25 13:40:00,43.97,43.99,43.97,43.98,41964.0,42.2359,42.2551,42.2359,42.2455,41964.0
2022-07-25 13:45:00,43.97,43.99,43.94,43.94,54129.0,42.2359,42.2551,42.2071,42.2071,54129.0
2022-07-25 13:50:00,43.94,43.95,43.91,43.91,44967.0,42.2071,42.2167,42.1783,42.1783,44967.0
2022-07-25 13:55:00,43.91,43.92,43.9,43.91,61980.0,42.1783,42.1879,42.1687,42.1783,61980.0
2022-07-25 14:00:00,43.91,43.94,43.9,43.91,96057.0,42.1783,42.2071,42.1687,42.1783,96057.0
2022-07-25 14:05:00,43.91,43.97,43.91,43.94,47391.0,42.1783,42.2359,42.1783,42.2071,47391.0
2022-07-25 14:10:00,43.94,43.98,43.94,43.97,44196.0,42.2071,42.2455,42.2071,42.2359,44196.0
2022-07-25 14:15:00,43.97,43.97,43.93,43.95,41517.0,42.2359,42.2359,42.1975,42.2167,41517.0
2022-07-25 14:20:00,43.95,43.96,43.93,43.95,57270.0,42.2167,42.2263,42.1975,42.2167,57270.0
2022-07-25 14:25:00,43.96,43.96,43.93,43.94,65565.0,42.2263,42.2263,42.1975,42.2071,65565.0
2022-07-25 14:30:00,43.94,43.94,43.91,43.92,45723.0,42.2071,42.2071,42.1783,42.1879,45723.0
2022-07-25 14:35:00,43.92,43.96,43.92,43.95,73524.0,42.1879,42.2263,42.1879,42.2167,73524.0
2022-07-25 14:40:00,43.95,43.97,43.94,43.97,38742.0,42.2167,42.2359,42.2071,42.2359,38742.0
2022-07-25 14:45:00,43.97,43.97,43.93,43.95,54789.0,42.2359,42.2359,42.1975,42.2167,54789.0
2022-07-25 14:50:00,43.94,43.95,43.91,43.93,59199.0,42.2071,42.2167,42.1783,42.1975,59199.0
2022-07-25 14:55:00,43.93,43.96,43.93,43.93,58161.0,42.1975,42.2263,42.1975,42.1975,58161.0
2022-07-25 15:00:00,43.93,43.96,43.89,43.9,74268.0,42.1975,42.2263,42.1591,42.1687,74268.0
2022-07-25 15:05:00,43.91,43.92,43.87,43.91,75675.0,42.1783,42.1879,42.1399,42.1783,75675.0
2022-07-25 15:10:00,43.91,43.92,43.88,43.91,89832.0,42.1783,42.1879,42.1495,42.1783,89832.0
2022-07-25 15:15:00,43.91,43.93,43.89,43.92,68208.0,42.1783,42.1975,42.1591,42.1879,68208.0
2022-07-25 15:20:00,43.92,43.95,43.91,43.95,68757.0,42.1879,42.2167,42.1783,42.2167,68757.0
2022-07-25 15:25:00,43.94,43.94,43.89,43.9,83187.0,42.2071,42.2071,42.1591,42.1687,83187.0
2022-07-25 15:30:00,43.9,43.92,43.85,43.86,162693.0,42.1687,42.1879,42.1207,42.1303,162693.0
2022-07-25 15:35:00,43.86,43.88,43.82,43.87,168252.0,42.1303,42.1495,42.0918,42.1399,168252.0
2022-07-25 15:40:00,43.87,43.89,43.83,43.86,147642.0,42.1399,42.1591,42.1014,42.1303,147642.0
2022-07-25 15:45:00,43.87,43.92,43.87,43.91,152430.0,42.1399,42.1879,42.1399,42.1783,152430.0
2022-07-25 15:50:00,43.91,43.97,43.9,43.95,309594.0,42.1783,42.2359,42.1687,42.2167,309594.0
2022-07-25 15:55:00,43.95,44.03,43.95,44.0,553629.0,42.2167,42.2936,42.2167,42.2647,553629.0
2022-07-26 09:30:00,40.38,40.67,40.28,40.51,5774706.0,38.7875,39.0661,38.6914,38.9124,5774706.0
2022-07-26 09:35:00,40.52,40.72,40.33,40.66,3344253.0,38.922,39.1141,38.7395,39.0565,3344253.0
2022-07-26 09:40:00,40.66,40.75,40.47,40.54,3064236.0,39.0565,39.1429,38.874,38.9412,3064236.0
2022-07-26 09:45:00,40.53,40.56,40.29,40.39,2573409.0,38.9316,38.9604,38.7011,38.7971,2573409.0
2022-07-26 09:50:00,40.39,40.53,40.29,40.3,2303373.0,38.7971,38.9316,38.7011,38.7107,2303373.0
2022-07-26 09:55:00,40.3,40.39,40.2,40.25,1658124.0,38.7107,38.7971,38.6146,38.6626,1658124.0
2022-07-26 10:00:00,40.26,40.27,40.08,40.12,1640769.0,38.6722,38.6818,38.4993,38.5378,1640769.0
2022-07-26 10:05:00,40.12,40.26,40.12,40.26,1694703.0,38.5378,38.6722,38.5378,38.6722,1694703.0
2022-07-26 10:10:00,40.26,40.32,40.02,40.03,1585179.0,38.6722,38.7299,38.4417,38.4513,1585179.0
2022-07-26 10:15:00,40.03,40.25,40.03,40.22,1431981.0,38.4513,38.6626,38.4513,38.6338,1431981.0
2022-07-26 10:20:00,40.22,40.27,40.17,40.24,1161927.0,38.6338,38.6818,38.5858,38.653,1161927.0
2022-07-26 10:25:00,40.24,40.29,40.15,40.15,999483.0,38.653,38.7011,38.5666,38.5666,999483.0
2022-07-26 10:30:00,40.15,40.27,40.13,40.23,814686.0,38.5666,38.6818,38.5474,38.6434,814686.0
2022-07-26 10:35:00,40.23,40.25,40.15,40.16,743514.0,38.6434,38.6626,38.5666,38.5762,743514.0
2022-07-26 10:40:00,40.16,40.18,40.08,40.12,834597.0,38.5762,38.5954,38.4993,38.5378,834597.0
2022-07-26 10:45:00,40.12,40.18,40.08,40.16,847596.0,38.5378,38.5954,38.4993,38.5762,847596.0
2022-07-26 10:50:00,40.16,40.21,40.02,40.13,575616.0,38.5762,38.6242,38.4417,38.5474,575616.0
2022-07-26 10:55:00,40.13,40.19,40.05,40.13,586971.0,38.5474,38.605,38.4705,38.5474,586971.0
2022-07-26 11:00:00,40.14,40.21,40.09,40.19,665142.0,38.557,38.6242,38.5089,38.605,665142.0
2022-07-26 11:05:00,40.18,40.2,40.14,40.16,429429.0,38.5954,38.6146,38.557,38.5762,429429.0
2022-07-26 11:10:00,40.16,40.2,40.15,40.19,422838.0,38.5762,38.6146,38.5666,38.605,422838.0
2022-07-26 11:15:00,40.19,40.24,40.12,40.13,523449.0,38.605,38.653,38.5378,38.5474,523449.0
2022-07-26 11:20:00,40.13,40.29,40.12,40.27,632139.0,38.5474,38.7011,38.5378,38.6818,632139.0
2022-07-26 11:25:00,40.27,40.32,40.2,40.2,823926.0,38.6818,38.7299,38.6146,38.6146,823926.0
2022-07-26 11:30:00,40.21,40.27,40.2,40.26,414993.0,38.6242,38.6818,38.6146,38.6722,414993.0
2022-07-26 11:35:00,40.26,40.33,40.22,40.25,588270.0,38.6722,38.7395,38.6338,38.6626,588270.0
2022-07-26 11:40:00,40.25,40.52,40.25,40.43,1129242.0,38.6626,38.922,38.6626,38.8355,1129242.0
2022-07-26 11:45:00,40.43,40.55,40.42,40.47,870615.0,38.8355,38.9508,38.8259,38.874,870615.0
2022-07-26 11:50:00,40.46,40.5,40.39,40.4,831273.0,38.8644,38.9028,38.7971,38.8067,831273.0
2022-07-26 11:55:00,40.4,40.5,40.38,40.42,565365.0,38.8067,38.9028,38.7875,38.8259,565365.0
2022-07-26 12:00:00,40.42,40.58,40.41,40.51,757992.0,38.8259,38.9796,38.8163,38.9124,757992.0
2022-07-26 12:05:00,40.5,40.55,40.48,40.52,577875.0,38.9028,38.9508,38.8836,38.922,577875.0
2022-07-26 12:10:00,40.52,40.54,40.44,40.51,542616.0,38.922,38.9412,38.8451,38.9124,542616.0
2022-07-26 12:15:00,40.51,40.61,40.44,40.59,893478.0,38.9124,39.0084,38.8451,38.9892,893478.0
2022-07-26 12:20:00,40.6,40.65,40.58,40.6,627630.0,38.9988,39.0469,38.9796,38.9988,627630.0
2022-07-26 12:25:00,40.6,40.64,40.57,40.63,480021.0,38.9988,39.0373,38.97,39.0276,480021.0
2022-07-26 12:30:00,40.63,40.7,40.62,40.69,589173.0,39.0276,39.0949,39.018,39.0853,589173.0
2022-07-26 12:35:00,40.68,40.69,40.61,40.61,482520.0,39.0757,39.0853,39.0084,39.0084,482520.0
2022-07-26 12:40:00,40.61,40.64,40.53,40.61,605094.0,39.0084,39.0373,38.9316,39.0084,605094.0
2022-07-26 12:45:00,40.61,40.65,40.55,40.56,456054.0,39.0084,39.0469,38.9508,38.9604,456054.0
2022-07-26 12:50:00,40.56,40.6,40.49,40.5,566112.0,38.9604,38.9988,38.8932,38.9028,566112.0
2022-07-26 12:55:00,40.5,40.61,40.5,40.59,407613.0,38.9028,39.0084,38.9028,38.9892,407613.0
2022-07-26 13:00:00,40.59,40.66,40.54,40.64,485961.0,38.9892,39.0565,38.9412,39.0373,485961.0
2022-07-26 13:05:00,40.64,40.7,40.6,40.7,426432.0,39.0373,39.0949,38.9988,39.0949,426432.0
2022-07-26 13:10:00,40.7,40.75,40.66,40.72,574344.0,39.0949,39.1429,39.0565,39.1141,574344.0
2022-07-26 13:15:00,40.72,40.79,40.7,40.74,600900.0,39.1141,39.1813,39.0949,39.1333,600900.0
2022-07-26 13:20:00,40.73,40.8,40.69,40.79,578505.0,39.1237,39.1909,39.0853,39.1813,578505.0
2022-07-26 13:25:00,40.79,40.9,40.78,40.82,1357368.0,39.1813,39.287,39.1717,39.2102,1357368.0
2022-07-26 13:30:00,40.82,40.85,40.69,40.74,605364.0,39.2102,39.239,39.0853,39.1333,605364.0
2022-07-26 13:35:00,40.75,40.8,40.69,40.71,596145.0,39.1429,39.1909,39.0853,39.1045,596145.0
2022-07-26 13:40:00,40.7,40.72,40.59,40.61,970128.0,39.0949,39.1141,38.9892,39.0084,970128.0
2022-07-26 13:45:00,40.6,40.61,40.53,40.53,434733.0,38.9988,39.0084,38.9316,38.9316,434733.0
2022-07-26 13:50:00,40.53,40.59,40.51,40.56,294591.0,38.9316,38.9892,38.9124,38.9604,294591.0
2022-07-26 13:55:00,40.55,40.56,40.47,40.53,462936.0,38.9508,38.9604,38.874,38.9316,462936.0
2022-07-26 14:00:00,40.53,40.62,40.52,40.61,318273.0,38.9316,39.018,38.922,39.0084,318273.0
2022-07-26 14:05:00,40.62,40.67,40.52,40.53,520665.0,39.018,39.0661,38.922,38.9316,520665.0
2022-07-26 14:10:00,40.53,40.54,40.49,40.51,346248.0,38.9316,38.9412,38.8932,38.9124,346248.0
2022-07-26 14:15:00,40.51,40.52,40.46,40.48,447237.0,38.9124,38.922,38.8644,38.8836,447237.0
2022-07-26 14:20:00,40.48,40.51,40.46,40.47,482790.0,38.8836,38.9124,38.8644,38.874,482790.0
2022-07-26 14:25:00,40.47,40.5,40.44,40.44,309615.0,38.874,38.9028,38.8451,38.8451,309615.0
2022-07-26 14:30:00,40.45,40.45,40.37,40.37,448200.0,38.8547,38.8547,38.7779,38.7779,448200.0
2022-07-26 14:35:00,40.37,40.41,40.36,40.39,338145.0,38.7779,38.8163,38.7683,38.7971,338145.0
2022-07-26 14:40:00,40.39,40.42,40.36,40.41,297300.0,38.7971,38.8259,38.7683,38.8163,297300.0
2022-07-26 14:45:00,40.41,40.5,40.4,40.48,333771.0,38.8163,38.9028,38.8067,38.8836,333771.0
2022-07-26 14:50:00,40.48,40.55,40.46,40.52,346719.0,38.8836,38.9508,38.8644,38.922,346719.0
2022-07-26 14:55:00,40.52,40.53,40.47,40.48,401703.0,38.922,38.9316,38.874,38.8836,401703.0
2022-07-26 15:00:00,40.48,40.52,40.45,40.49,454848.0,38.8836,38.922,38.8547,38.8932,454848.0
2022-07-26 15:05:00,40.49,40.57,40.48,40.57,549084.0,38.8932,38.97,38.8836,38.97,549084.0
2022-07-26 15:10:00,40.57,40.59,40.51,40.59,697875.0,38.97,38.9892,38.9124,38.9892,697875.0
2022-07-26 15:15:00,40.59,40.6,40.55,40.57,530400.0,38.9892,38.9988,38.9508,38.97,530400.0
2022-07-26 15:20:00,40.57,40.61,40.56,40.61,503481.0,38.97,39.0084,38.9604,39.0084,503481.0
2022-07-26 15:25:00,40.61,40.63,40.56,40.62,653214.0,39.0084,39.0276,38.9604,39.018,653214.0
2022-07-26 15:30:00,40.62,40.64,40.58,40.58,624771.0,39.018,39.0373,38.9796,38.9796,624771.0
2022-07-26 15:35:00,40.58,40.6,40.55,40.6,492105.0,38.9796,38.9988,38.9508,38.9988,492105.0
2022-07-26 15:40:00,40.6,40.64,40.59,40.62,704625.0,38.9988,39.0373,38.9892,39.018,704625.0
2022-07-26 15:45:00,40.62,40.66,40.59,40.66,1038987.0,39.018,39.0565,38.9892,39.0565,1038987.0
2022-07-26 15:50:00,40.66,40.73,40.61,40.7,1659549.0,39.0565,39.1237,39.0084,39.0949,1659549.0
2022-07-26 15:55:00,40.7,40.73,40.64,40.65,2560092.0,39.0949,39.1237,39.0373,39.0469,2560092.0
2022-07-27 09:30:00,40.41,40.79,40.34,40.69,1587732.0,38.8163,39.1813,38.7491,39.0853,1587732.0
2022-07-27 09:35:00,40.68,40.75,40.55,40.75,720219.0,39.0757,39.1429,38.9508,39.1429,720219.0
2022-07-27 09:40:00,40.74,40.78,40.57,40.61,604248.0,39.1333,39.1717,38.97,39.0084,604248.0
2022-07-27 09:45:00,40.6,40.71,40.58,40.64,532053.0,38.9988,39.1045,38.9796,39.0373,532053.0
2022-07-27 09:50:00,40.64,40.75,40.64,40.74,536403.0,39.0373,39.1429,39.0373,39.1333,536403.0
2022-07-27 09:55:00,40.74,40.89,40.71,40.87,536196.0,39.1333,39.2774,39.1045,39.2582,536196.0
2022-07-27 10:00:00,40.87,41.07,40.81,41.01,794037.0,39.2582,39.4503,39.2005,39.3927,794037.0
2022-07-27 10:05:00,41.02,41.16,41.01,41.15,616410.0,39.4023,39.5367,39.3927,39.5271,616410.0
2022-07-27 10:10:00,41.16,41.19,41.05,41.17,531042.0,39.5367,39.5656,39.4311,39.5463,531042.0
2022-07-27 10:15:00,41.17,41.23,41.14,41.21,345963.0,39.5463,39.604,39.5175,39.5848,345963.0
2022-07-27 10:20:00,41.21,41.23,41.17,41.19,297537.0,39.5848,39.604,39.5463,39.5656,297537.0
2022-07-27 10:25:00,41.19,41.25,41.16,41.25,449058.0,39.5656,39.6232,39.5367,39.6232,449058.0
2022-07-27 10:30:00,41.24,41.24,41.07,41.14,294033.0,39.6136,39.6136,39.4503,39.5175,294033.0
2022-07-27 10:35:00,41.15,41.25,41.13,41.21,217536.0,39.5271,39.6232,39.5079,39.5848,217536.0
2022-07-27 10:40:00,41.21,41.26,41.18,41.25,245964.0,39.5848,39.6328,39.556,39.6232,245964.0
2022-07-27 10:45:00,41.25,41.34,41.25,41.32,320082.0,39.6232,39.7096,39.6232,39.6904,320082.0
2022-07-27 10:50:00,41.32,41.38,41.29,41.38,281004.0,39.6904,39.7481,39.6616,39.7481,281004.0
2022-07-27 10:55:00,41.38,41.47,41.38,41.47,375366.0,39.7481,39.8345,39.7481,39.8345,375366.0
2022-07-27 11:00:00,41.47,41.53,41.46,41.47,433065.0,39.8345,39.8922,39.8249,39.8345,433065.0
2022-07-27 11:05:00,41.47,41.47,41.35,41.37,261057.0,39.8345,39.8345,39.7193,39.7385,261057.0
2022-07-27 11:10:00,41.37,41.46,41.36,41.44,284826.0,39.7385,39.8249,39.7289,39.8057,284826.0
2022-07-27 11:15:00,41.43,41.5,41.42,41.47,236361.0,39.7961,39.8633,39.7865,39.8345,236361.0
2022-07-27 11:20:00,41.47,41.52,41.44,41.51,298206.0,39.8345,39.8825,39.8057,39.8729,298206.0
2022-07-27 11:25:00,41.51,41.55,41.5,41.53,280296.0,39.8729,39.9114,39.8633,39.8922,280296.0
2022-07-27 11:30:00,41.53,41.56,41.51,41.54,275859.0,39.8922,39.921,39.8729,39.9018,275859.0
2022-07-27 11:35:00,41.54,41.67,41.54,41.64,335688.0,39.9018,40.0266,39.9018,39.9978,335688.0
2022-07-27 11:40:00,41.64,41.7,41.6,41.66,318540.0,39.9978,40.0554,39.9594,40.017,318540.0
2022-07-27 11:45:00,41.65,41.66,41.54,41.54,277158.0,40.0074,40.017,39.9018,39.9018,277158.0
2022-07-27 11:50:00,41.54,41.6,41.54,41.58,208479.0,39.9018,39.9594,39.9018,39.9402,208479.0
2022-07-27 11:55:00,41.59,41.66,41.58,41.64,257151.0,39.9498,40.017,39.9402,39.9978,257151.0
2022-07-27 12:00:00,41.64,41.69,41.63,41.65,261453.0,39.9978,40.0458,39.9882,40.0074,261453.0
2022-07-27 12:05:00,41.64,41.67,41.55,41.6,306345.0,39.9978,40.0266,39.9114,39.9594,306345.0
2022-07-27 12:10:00,41.6,41.62,41.58,41.6,210816.0,39.9594,39.9786,39.9402,39.9594,210816.0
2022-07-27 12:15:00,41.61,41.7,41.61,41.69,320382.0,39.969,40.0554,39.969,40.0458,320382.0
2022-07-27 12:20:00,41.68,41.7,41.64,41.69,163809.0,40.0362,40.0554,39.9978,40.0458,163809.0
2022-07-27 12:25:00,41.69,41.73,41.65,41.67,281148.0,40.0458,40.0843,40.0074,40.0266,281148.0
2022-07-27 12:30:00,41.67,41.74,41.67,41.72,291378.0,40.0266,40.0939,40.0266,40.0747,291378.0
2022-07-27 12:35:00,41.73,41.74,41.7,41.73,192372.0,40.0843,40.0939,40.0554,40.0843,192372.0
2022-07-27 12:40:00,41.73,41.76,41.72,41.76,196152.0,40.0843,40.1131,40.0747,40.1131,196152.0
2022-07-27 12:45:00,41.75,41.76,41.7,41.7,221034.0,40.1035,40.1131,40.0554,40.0554,221034.0
2022-07-27 12:50:00,41.7,41.72,41.67,41.68,168798.0,40.0554,40.0747,40.0266,40.0362,168798.0
2022-07-27 12:55:00,41.68,41.69,41.63,41.65,212271.0,40.0362,40.0458,39.9882,40.0074,212271.0
2022-07-27 13:00:00,41.65,41.72,41.64,41.66,240204.0,40.0074,40.0747,39.9978,40.017,240204.0
2022-07-27 13:05:00,41.65,41.7,41.6,41.68,220830.0,40.0074,40.0554,39.9594,40.0362,220830.0
2022-07-27 13:10:00,41.68,41.72,41.67,41.7,182082.0,40.0362,40.0747,40.0266,40.0554,182082.0
2022-07-27 13:15:00,41.7,41.72,41.69,41.71,144195.0,40.0554,40.0747,40.0458,40.0651,144195.0
2022-07-27 13:20:00,41.71,41.74,41.66,41.74,278811.0,40.0651,40.0939,40.017,40.0939,278811.0
2022-07-27 13:25:00,41.74,41.82,41.72,41.81,204267.0,40.0939,40.1707,40.0747,40.1611,204267.0
2022-07-27 13:30:00,41.81,41.85,41.76,41.83,201771.0,40.1611,40.1995,40.1131,40.1803,201771.0
2022-07-27 13:35:00,41.83,41.84,41.74,41.77,224625.0,40.1803,40.1899,40.0939,40.1227,224625.0
2022-07-27 13:40:00,41.77,41.8,41.76,41.79,150945.0,40.1227,40.1515,40.1131,40.1419,150945.0
2022-07-27 13:45:00,41.78,41.79,41.73,41.74,219042.0,40.1323,40.1419,40.0843,40.0939,219042.0
2022-07-27 13:50:00,41.74,41.74,41.68,41.72,271053.0,40.0939,40.0939,40.0362,40.0747,271053.0
2022-07-27 13:55:00,41.72,41.77,41.7,41.73,229638.0,40.0747,40.1227,40.0554,40.0843,229638.0
2022-07-27 14:00:00,41.73,41.84,41.71,41.78,253701.0,40.0843,40.1899,40.0651,40.1323,253701.0
2022-07-27 14:05:00,41.8,41.8,41.68,41.72,302484.0,40.1515,40.1515,40.0362,40.0747,302484.0
2022-07-27 14:10:00,41.72,41.76,41.7,41.72,284508.0,40.0747,40.1131,40.0554,40.0747,284508.0
2022-07-27 14:15:00,41.72,41.75,41.71,41.73,229473.0,40.0747,40.1035,40.0651,40.0843,229473.0
2022-07-27 14:20:00,41.73,41.79,41.72,41.72,236244.0,40.0843,40.1419,40.0747,40.0747,236244.0
2022-07-27 14:25:00,41.72,41.82,41.72,41.8,185607.0,40.0747,40.1707,40.0747,40.1515,185607.0
2022-07-27 14:30:00,41.81,41.85,41.74,41.75,238482.0,40.1611,40.1995,40.0939,40.1035,238482.0
2022-07-27 14:35:00,41.75,42.01,41.75,41.99,463341.0,40.1035,40.3532,40.1035,40.334,463341.0
2022-07-27 14:40:00,41.99,42.13,41.99,42.12,488247.0,40.334,40.4685,40.334,40.4589,488247.0
2022-07-27 14:45:00,42.12,42.13,42.01,42.01,331791.0,40.4589,40.4685,40.3532,40.3532,331791.0
2022-07-27 14:50:00,42.01,42.15,41.99,42.12,635403.0,40.3532,40.4877,40.334,40.4589,635403.0
2022-07-27 14:55:00,42.12,42.16,42.06,42.07,553671.0,40.4589,40.4973,40.4012,40.4109,553671.0
2022-07-27 15:00:00,42.08,42.14,42.05,42.14,367155.0,40.4205,40.4781,40.3916,40.4781,367155.0
2022-07-27 15:05:00,42.14,42.14,42.06,42.07,360195.0,40.4781,40.4781,40.4012,40.4109,360195.0
2022-07-27 15:10:00,42.07,42.07,42.01,42.02,362697.0,40.4109,40.4109,40.3532,40.3628,362697.0
2022-07-27 15:15:00,42.02,42.12,42.02,42.08,435447.0,40.3628,40.4589,40.3628,40.4205,435447.0
2022-07-27 15:20:00,42.08,42.13,42.07,42.13,356763.0,40.4205,40.4685,40.4109,40.4685,356763.0
2022-07-27 15:25:00,42.13,42.18,42.11,42.18,429165.0,40.4685,40.5165,40.4493,40.5165,429165.0
2022-07-27 15:30:00,42.18,42.19,42.12,42.12,403941.0,40.5165,40.5261,40.4589,40.4589,403941.0
2022-07-27 15:35:00,42.12,42.18,42.1,42.18,406350.0,40.4589,40.5165,40.4397,40.5165,406350.0
2022-07-27 15:40:00,42.18,42.26,42.16,42.18,835467.0,40.5165,40.5934,40.4973,40.5165,835467.0
2022-07-27 15:45:00,42.18,42.21,42.14,42.18,560484.0,40.5165,40.5453,40.4781,40.5165,560484.0
2022-07-27 15:50:00,42.18,42.2,42.12,42.19,725610.0,40.5165,40.5357,40.4589,40.5261,725610.0
2022-07-27 15:55:00,42.19,42.23,42.18,42.2,1669431.0,40.5261,40.5645,40.5165,40.5357,1669431.0
2022-07-28 09:30:00,42.09,42.59,42.09,42.33,632694.0,40.4301,40.9103,40.4301,40.6606,632694.0
2022-07-28 09:35:00,42.34,42.53,42.33,42.47,348318.0,40.6702,40.8527,40.6606,40.7951,348318.0
2022-07-28 09:40:00,42.46,42.53,42.38,42.48,299247.0,40.7855,40.8527,40.7086,40.8047,299247.0
2022-07-28 09:45:00,42.49,42.55,42.29,42.39,362382.0,40.8143,40.8719,40.6222,40.7182,362382.0
2022-07-28 09:50:00,42.4,42.42,42.26,42.31,202518.0,40.7278,40.7471,40.5934,40.6414,202518.0
2022-07-28 09:55:00,42.3,42.36,42.26,42.35,186501.0,40.6318,40.6894,40.5934,40.6798,186501.0
2022-07-28 10:00:00,42.35,42.44,42.31,42.42,186327.0,40.6798,40.7663,40.6414,40.7471,186327.0
2022-07-28 10:05:00,42.42,42.53,42.38,42.52,248979.0,40.7471,40.8527,40.7086,40.8431,248979.0
2022-07-28 10:10:00,42.52,42.56,42.44,42.47,262245.0,40.8431,40.8815,40.7663,40.7951,262245.0
2022-07-28 10:15:00,42.47,42.49,42.27,42.28,305250.0,40.7951,40.8143,40.603,40.6126,305250.0
2022-07-28 10:20:00,42.29,42.33,42.21,42.31,195831.0,40.6222,40.6606,40.5453,40.6414,195831.0
2022-07-28 10:25:00,42.31,42.42,42.3,42.42,175044.0,40.6414,40.7471,40.6318,40.7471,175044.0
2022-07-28 10:30:00,42.42,42.55,42.42,42.54,191037.0,40.7471,40.8719,40.7471,40.8623,191037.0
2022-07-28 10:35:00,42.54,42.64,42.54,42.58,261495.0,40.8623,40.9584,40.8623,40.9007,261495.0
2022-07-28 10:40:00,42.58,42.65,42.54,42.64,374022.0,40.9007,40.968,40.8623,40.9584,374022.0
2022-07-28 10:45:00,42.63,42.79,42.62,42.79,267696.0,40.9488,41.1025,40.9392,41.1025,267696.0
2022-07-28 10:50:00,42.79,42.8,42.7,42.73,241500.0,41.1025,41.1121,41.016,41.0448,241500.0
2022-07-28 10:55:00,42.74,42.86,42.72,42.79,268473.0,41.0544,41.1697,41.0352,41.1025,268473.0
2022-07-28 11:00:00,42.79,42.92,42.79,42.84,288975.0,41.1025,41.2273,41.1025,41.1505,288975.0
2022-07-28 11:05:00,42.85,42.95,42.83,42.9,188100.0,41.1601,41.2562,41.1409,41.2081,188100.0
2022-07-28 11:10:00,42.9,42.9,42.79,42.8,137517.0,41.2081,41.2081,41.1025,41.1121,137517.0
2022-07-28 11:15:00,42.79,42.92,42.79,42.89,213870.0,41.1025,41.2273,41.1025,41.1985,213870.0
2022-07-28 11:20:00,42.89,42.94,42.8,42.94,233646.0,41.1985,41.2465,41.1121,41.2465,233646.0
2022-07-28 11:25:00,42.94,43.01,42.94,42.99,255711.0,41.2465,41.3138,41.2465,41.2946,255711.0
2022-07-28 11:30:00,42.98,43.09,42.94,43.08,427767.0,41.285,41.3906,41.2465,41.381,427767.0
2022-07-28 11:35:00,43.08,43.13,43.02,43.12,345147.0,41.381,41.4291,41.3234,41.4194,345147.0
2022-07-28 11:40:00,43.11,43.19,43.08,43.19,323838.0,41.4098,41.4867,41.381,41.4867,323838.0
2022-07-28 11:45:00,43.19,43.2,43.09,43.13,269211.0,41.4867,41.4963,41.3906,41.4291,269211.0
2022-07-28 11:50:00,43.13,43.19,43.12,43.16,170217.0,41.4291,41.4867,41.4194,41.4579,170217.0
2022-07-28 11:55:00,43.16,43.17,43.08,43.09,183048.0,41.4579,41.4675,41.381,41.3906,183048.0
2022-07-28 12:00:00,43.09,43.09,43.01,43.05,299943.0,41.3906,41.3906,41.3138,41.3522,299943.0
2022-07-28 12:05:00,43.05,43.09,43.04,43.07,170934.0,41.3522,41.3906,41.3426,41.3714,170934.0
2022-07-28 12:10:00,43.07,43.12,43.07,43.08,183051.0,41.3714,41.4194,41.3714,41.381,183051.0
2022-07-28 12:15:00,43.09,43.13,43.08,43.11,170988.0,41.3906,41.4291,41.381,41.4098,170988.0
2022-07-28 12:20:00,43.11,43.15,43.08,43.15,158172.0,41.4098,41.4483,41.381,41.4483,158172.0
2022-07-28 12:25:00,43.15,43.29,43.14,43.28,294378.0,41.4483,41.5827,41.4387,41.5731,294378.0
2022-07-28 12:30:00,43.28,43.41,43.28,43.39,874749.0,41.5731,41.698,41.5731,41.6788,874749.0
2022-07-28 12:35:00,43.39,43.42,43.31,43.33,306060.0,41.6788,41.7076,41.602,41.6212,306060.0
2022-07-28 12:40:00,43.33,43.39,43.3,43.31,288636.0,41.6212,41.6788,41.5923,41.602,288636.0
2022-07-28 12:45:00,43.31,43.33,43.2,43.22,263508.0,41.602,41.6212,41.4963,41.5155,263508.0
2022-07-28 12:50:00,43.22,43.29,43.17,43.27,402951.0,41.5155,41.5827,41.4675,41.5635,402951.0
2022-07-28 12:55:00,43.27,43.32,43.26,43.27,156471.0,41.5635,41.6116,41.5539,41.5635,156471.0
2022-07-28 13:00:00,43.28,43.3,43.23,43.29,154362.0,41.5731,41.5923,41.5251,41.5827,154362.0
2022-07-28 13:05:00,43.29,43.32,43.27,43.32,100743.0,41.5827,41.6116,41.5635,41.6116,100743.0
2022-07-28 13:10:00,43.32,43.37,43.32,43.34,202335.0,41.6116,41.6596,41.6116,41.6308,202335.0
2022-07-28 13:15:00,43.34,43.38,43.34,43.37,158604.0,41.6308,41.6692,41.6308,41.6596,158604.0
2022-07-28 13:20:00,43.37,43.45,43.37,43.4,197775.0,41.6596,41.7364,41.6596,41.6884,197775.0
2022-07-28 13:25:00,43.4,43.46,43.39,43.46,147579.0,41.6884,41.746,41.6788,41.746,147579.0
2022-07-28 13:30:00,43.46,43.5,43.44,43.49,212883.0,41.746,41.7845,41.7268,41.7749,212883.0
2022-07-28 13:35:00,43.49,43.5,43.44,43.48,207906.0,41.7749,41.7845,41.7268,41.7652,207906.0
2022-07-28 13:40:00,43.47,43.49,43.44,43.47,192684.0,41.7556,41.7749,41.7268,41.7556,192684.0
2022-07-28 13:45:00,43.47,43.48,43.45,43.45,143517.0,41.7556,41.7652,41.7364,41.7364,143517.0
2022-07-28 13:50:00,43.45,43.48,43.44,43.44,154188.0,41.7364,41.7652,41.7268,41.7268,154188.0
2022-07-28 13:55:00,43.44,43.5,43.43,43.47,244326.0,41.7268,41.7845,41.7172,41.7556,244326.0
2022-07-28 14:00:00,43.46,43.47,43.4,43.41,192426.0,41.746,41.7556,41.6884,41.698,192426.0
2022-07-28 14:05:00,43.42,43.43,43.34,43.36,198270.0,41.7076,41.7172,41.6308,41.65,198270.0
2022-07-28 14:10:00,43.36,43.37,43.3,43.31,211812.0,41.65,41.6596,41.5923,41.602,211812.0
2022-07-28 14:15:00,43.31,43.38,43.31,43.35,156576.0,41.602,41.6692,41.602,41.6404,156576.0
2022-07-28 14:20:00,43.35,43.35,43.3,43.32,153513.0,41.6404,41.6404,41.5923,41.6116,153513.0
2022-07-28 14:25:00,43.32,43.34,43.3,43.3,164304.0,41.6116,41.6308,41.5923,41.5923,164304.0
2022-07-28 14:30:00,43.3,43.32,43.23,43.24,198933.0,41.5923,41.6116,41.5251,41.5347,198933.0
2022-07-28 14:35:00,43.25,43.26,43.22,43.25,285402.0,41.5443,41.5539,41.5155,41.5443,285402.0
2022-07-28 14:40:00,43.25,43.29,43.23,43.24,248280.0,41.5443,41.5827,41.5251,41.5347,248280.0
2022-07-28 14:45:00,43.23,43.25,43.22,43.24,200235.0,41.5251,41.5443,41.5155,41.5347,200235.0
2022-07-28 14:50:00,43.24,43.25,43.18,43.19,291450.0,41.5347,41.5443,41.4771,41.4867,291450.0
2022-07-28 14:55:00,43.19,43.21,43.17,43.18,211512.0,41.4867,41.5059,41.4675,41.4771,211512.0
2022-07-28 15:00:00,43.18,43.28,43.18,43.28,274329.0,41.4771,41.5731,41.4771,41.5731,274329.0
2022-07-28 15:05:00,43.28,43.29,43.21,43.24,204927.0,41.5731,41.5827,41.5059,41.5347,204927.0
2022-07-28 15:10:00,43.24,43.24,43.14,43.14,234036.0,41.5347,41.5347,41.4387,41.4387,234036.0
2022-07-28 15:15:00,43.14,43.16,43.1,43.14,214464.0,41.4387,41.4579,41.4002,41.4387,214464.0
2022-07-28 15:20:00,43.14,43.18,43.13,43.14,231924.0,41.4387,41.4771,41.4291,41.4387,231924.0
2022-07-28 15:25:00,43.14,43.23,43.14,43.22,384345.0,41.4387,41.5251,41.4387,41.5155,384345.0
2022-07-28 15:30:00,43.22,43.22,43.15,43.15,232311.0,41.5155,41.5155,41.4483,41.4483,232311.0
2022-07-28 15:35:00,43.16,43.19,43.12,43.18,288180.0,41.4579,41.4867,41.4194,41.4771,288180.0
2022-07-28 15:40:00,43.18,43.19,43.12,43.14,345570.0,41.4771,41.4867,41.4194,41.4387,345570.0
2022-07-28 15:45:00,43.13,43.22,43.11,43.22,353811.0,41.4291,41.5155,41.4098,41.5155,353811.0
2022-07-28 15:50:00,43.22,43.25,43.15,43.17,485247.0,41.5155,41.5443,41.4483,41.4675,485247.0
2022-07-28 15:55:00,43.17,43.28,43.17,43.24,1310874.0,41.4675,41.5731,41.4675,41.5347,1310874.0
2022-07-29 09:30:00,42.77,43.12,42.67,43.1,1006614.0,41.0832,41.4194,40.9872,41.4002,1006614.0
2022-07-29 09:35:00,43.09,43.15,42.94,43.14,418014.0,41.3906,41.4483,41.2465,41.4387,418014.0
2022-07-29 09:40:00,43.14,43.22,43.03,43.14,459297.0,41.4387,41.5155,41.333,41.4387,459297.0
2022-07-29 09:45:00,43.15,43.21,43.13,43.13,253611.0,41.4483,41.5059,41.4291,41.4291,253611.0
2022-07-29 09:50:00,43.14,43.23,43.13,43.23,254409.0,41.4387,41.5251,41.4291,41.5251,254409.0
2022-07-29 09:55:00,43.23,43.44,43.18,43.42,247917.0,41.5251,41.7268,41.4771,41.7076,247917.0
2022-07-29 10:00:00,43.42,43.58,43.38,43.56,346038.0,41.7076,41.8613,41.6692,41.8421,346038.0
2022-07-29 10:05:00,43.57,43.61,43.48,43.51,185373.0,41.8517,41.8901,41.7652,41.7941,185373.0
2022-07-29 10:10:00,43.51,43.56,43.47,43.5,181410.0,41.7941,41.8421,41.7556,41.7845,181410.0
2022-07-29 10:15:00,43.51,43.53,43.43,43.47,241467.0,41.7941,41.8133,41.7172,41.7556,241467.0
2022-07-29 10:20:00,43.46,43.5,43.35,43.38,192567.0,41.746,41.7845,41.6404,41.6692,192567.0
2022-07-29 10:25:00,43.39,43.48,43.36,43.48,280890.0,41.6788,41.7652,41.65,41.7652,280890.0
2022-07-29 10:30:00,43.48,43.5,43.39,43.4,162489.0,41.7652,41.7845,41.6788,41.6884,162489.0
2022-07-29 10:35:00,43.39,43.39,43.26,43.27,270750.0,41.6788,41.6788,41.5539,41.5635,270750.0
2022-07-29 10:40:00,43.28,43.34,43.2,43.33,231111.0,41.5731,41.6308,41.4963,41.6212,231111.0
2022-07-29 10:45:00,43.33,43.35,43.26,43.26,169731.0,41.6212,41.6404,41.5539,41.5539,169731.0
2022-07-29 10:50:00,43.26,43.27,43.21,43.25,151737.0,41.5539,41.5635,41.5059,41.5443,151737.0
2022-07-29 10:55:00,43.25,43.25,43.14,43.15,230274.0,41.5443,41.5443,41.4387,41.4483,230274.0
2022-07-29 11:00:00,43.14,43.22,43.13,43.18,132228.0,41.4387,41.5155,41.4291,41.4771,132228.0
2022-07-29 11:05:00,43.17,43.3,43.17,43.28,105204.0,41.4675,41.5923,41.4675,41.5731,105204.0
2022-07-29 11:10:00,43.29,43.35,43.27,43.33,154242.0,41.5827,41.6404,41.5635,41.6212,154242.0
2022-07-29 11:15:00,43.33,43.38,43.31,43.38,135381.0,41.6212,41.6692,41.602,41.6692,135381.0
2022-07-29 11:20:00,43.38,43.44,43.36,43.42,147117.0,41.6692,41.7268,41.65,41.7076,147117.0
2022-07-29 11:25:00,43.44,43.49,43.43,43.49,282687.0,41.7268,41.7749,41.7172,41.7749,282687.0
2022-07-29 11:30:00,43.49,43.55,43.47,43.55,172584.0,41.7749,41.8325,41.7556,41.8325,172584.0
2022-07-29 11:35:00,43.55,43.58,43.51,43.55,122295.0,41.8325,41.8613,41.7941,41.8325,122295.0
2022-07-29 11:40:00,43.55,43.62,43.52,43.62,126474.0,41.8325,41.8997,41.8037,41.8997,126474.0
2022-07-29 11:45:00,43.62,43.66,43.62,43.64,206505.0,41.8997,41.9381,41.8997,41.9189,206505.0
2022-07-29 11:50:00,43.64,43.69,43.61,43.68,222084.0,41.9189,41.967,41.8901,41.9574,222084.0
2022-07-29 11:55:00,43.69,43.72,43.68,43.7,256182.0,41.967,41.9958,41.9574,41.9766,256182.0
2022-07-29 12:00:00,43.71,43.72,43.59,43.61,213030.0,41.9862,41.9958,41.8709,41.8901,213030.0
2022-07-29 12:05:00,43.6,43.63,43.59,43.6,152130.0,41.8805,41.9093,41.8709,41.8805,152130.0
2022-07-29 12:10:00,43.61,43.65,43.6,43.64,129333.0,41.8901,41.9285,41.8805,41.9189,129333.0
2022-07-29 12:15:00,43.64,43.67,43.62,43.63,127308.0,41.9189,41.9478,41.8997,41.9093,127308.0
2022-07-29 12:20:00,43.63,43.69,43.62,43.68,193545.0,41.9093,41.967,41.8997,41.9574,193545.0
2022-07-29 12:25:00,43.69,43.7,43.66,43.68,151680.0,41.967,41.9766,41.9381,41.9574,151680.0
2022-07-29 12:30:00,43.68,43.69,43.65,43.67,136170.0,41.9574,41.967,41.9285,41.9478,136170.0
2022-07-29 12:35:00,43.67,43.68,43.62,43.64,172731.0,41.9478,41.9574,41.8997,41.9189,172731.0
2022-07-29 12:40:00,43.65,43.66,43.63,43.65,123972.0,41.9285,41.9381,41.9093,41.9285,123972.0
2022-07-29 12:45:00,43.65,43.72,43.64,43.69,187719.0,41.9285,41.9958,41.9189,41.967,187719.0
2022-07-29 12:50:00,43.69,43.77,43.69,43.76,208683.0,41.967,42.0438,41.967,42.0342,208683.0
2022-07-29 12:55:00,43.76,43.8,43.76,43.79,217662.0,42.0342,42.0726,42.0342,42.063,217662.0
2022-07-29 13:00:00,43.79,43.81,43.77,43.79,189696.0,42.063,42.0822,42.0438,42.063,189696.0
2022-07-29 13:05:00,43.79,43.87,43.79,43.84,332307.0,42.063,42.1399,42.063,42.1111,332307.0
2022-07-29 13:10:00,43.84,43.87,43.77,43.78,253143.0,42.1111,42.1399,42.0438,42.0534,253143.0
2022-07-29 13:15:00,43.78,43.86,43.78,43.85,306066.0,42.0534,42.1303,42.0534,42.1207,306066.0
2022-07-29 13:20:00,43.85,43.86,43.8,43.81,438738.0,42.1207,42.1303,42.0726,42.0822,438738.0
2022-07-29 13:25:00,43.81,43.83,43.77,43.77,155604.0,42.0822,42.1014,42.0438,42.0438,155604.0
2022-07-29 13:30:00,43.77,43.84,43.77,43.84,187416.0,42.0438,42.1111,42.0438,42.1111,187416.0
2022-07-29 13:35:00,43.84,43.87,43.83,43.86,113226.0,42.1111,42.1399,42.1014,42.1303,113226.0
2022-07-29 13:40:00,43.86,43.86,43.81,43.82,119313.0,42.1303,42.1303,42.0822,42.0918,119313.0
2022-07-29 13:45:00,43.82,43.86,43.8,43.84,158511.0,42.0918,42.1303,42.0726,42.1111,158511.0
2022-07-29 13:50:00,43.84,43.88,43.83,43.87,169818.0,42.1111,42.1495,42.1014,42.1399,169818.0
2022-07-29 13:55:00,43.87,43.89,43.84,43.85,269472.0,42.1399,42.1591,42.1111,42.1207,269472.0
2022-07-29 14:00:00,43.86,43.87,43.78,43.81,165039.0,42.1303,42.1399,42.0534,42.0822,165039.0
2022-07-29 14:05:00,43.81,43.82,43.78,43.8,157566.0,42.0822,42.0918,42.0534,42.0726,157566.0
2022-07-29 14:10:00,43.8,43.85,43.79,43.85,136977.0,42.0726,42.1207,42.063,42.1207,136977.0
2022-07-29 14:15:00,43.85,43.89,43.83,43.89,213321.0,42.1207,42.1591,42.1014,42.1591,213321.0
2022-07-29 14:20:00,43.89,43.89,43.83,43.83,132855.0,42.1591,42.1591,42.1014,42.1014,132855.0
2022-07-29 14:25:00,43.83,43.87,43.83,43.85,110874.0,42.1014,42.1399,42.1014,42.1207,110874.0
2022-07-29 14:30:00,43.85,43.88,43.84,43.88,185463.0,42.1207,42.1495,42.1111,42.1495,185463.0
2022-07-29 14:35:00,43.88,43.93,43.87,43.92,172170.0,42.1495,42.1975,42.1399,42.1879,172170.0
2022-07-29 14:40:00,43.91,43.92,43.88,43.9,114147.0,42.1783,42.1879,42.1495,42.1687,114147.0
2022-07-29 14:45:00,43.89,43.93,43.89,43.92,192717.0,42.1591,42.1975,42.1591,42.1879,192717.0
2022-07-29 14:50:00,43.92,43.98,43.91,43.97,163143.0,42.1879,42.2455,42.1783,42.2359,163143.0
2022-07-29 14:55:00,43.97,43.98,43.94,43.95,213822.0,42.2359,42.2455,42.2071,42.2167,213822.0
2022-07-29 15:00:00,43.95,44.02,43.94,44.0,473268.0,42.2167,42.284,42.2071,42.2647,473268.0
2022-07-29 15:05:00,44.0,44.01,43.95,43.97,369786.0,42.2647,42.2743,42.2167,42.2359,369786.0
2022-07-29 15:10:00,43.97,44.0,43.95,44.0,153051.0,42.2359,42.2647,42.2167,42.2647,153051.0
2022-07-29 15:15:00,44.0,44.01,43.98,44.0,137868.0,42.2647,42.2743,42.2455,42.2647,137868.0
2022-07-29 15:20:00,44.01,44.04,43.95,43.98,373236.0,42.2743,42.3032,42.2167,42.2455,373236.0
2022-07-29 15:25:00,43.98,43.98,43.95,43.96,270258.0,42.2455,42.2455,42.2167,42.2263,270258.0
2022-07-29 15:30:00,43.97,44.0,43.92,44.0,409245.0,42.2359,42.2647,42.1879,42.2647,409245.0
2022-07-29 15:35:00,43.99,44.07,43.99,44.04,455718.0,42.2551,42.332,42.2551,42.3032,455718.0
2022-07-29 15:40:00,44.04,44.09,44.02,44.08,333819.0,42.3032,42.3512,42.284,42.3416,333819.0
2022-07-29 15:45:00,44.08,44.08,44.02,44.02,361359.0,42.3416,42.3416,42.284,42.284,361359.0
2022-07-29 15:50:00,44.03,44.07,44.01,44.04,647079.0,42.2936,42.332,42.2743,42.3032,647079.0
2022-07-29 15:55:00,44.04,44.06,44.01,44.01,1329795.0,42.3032,42.3224,42.2743,42.2743,1329795.0
2022-08-01 09:30:00,43.69,44.04,43.67,44.03,800352.0,41.967,42.3032,41.9478,42.2936,800352.0
2022-08-01 09:35:00,44.04,44.21,44.02,44.19,438558.0,42.3032,42.4665,42.284,42.4472,438558.0
2022-08-01 09:40:00,44.19,44.4,44.15,44.39,416223.0,42.4472,42.649,42.4088,42.6394,416223.0
2022-08-01 09:45:00,44.39,44.63,44.39,44.63,596760.0,42.6394,42.8699,42.6394,42.8699,596760.0
2022-08-01 09:50:00,44.62,44.74,44.6,44.69,884901.0,42.8603,42.9756,42.8411,42.9275,884901.0
2022-08-01 09:55:00,44.68,44.72,44.49,44.52,493482.0,42.9179,42.9563,42.7354,42.7642,493482.0
2022-08-01 10:00:00,44.51,44.55,44.4,44.4,411507.0,42.7546,42.793,42.649,42.649,411507.0
2022-08-01 10:05:00,44.4,44.45,44.28,44.34,369618.0,42.649,42.697,42.5337,42.5913,369618.0
2022-08-01 10:10:00,44.34,44.42,44.32,44.33,242241.0,42.5913,42.6682,42.5721,42.5817,242241.0
2022-08-01 10:15:00,44.33,44.35,44.17,44.26,282969.0,42.5817,42.6009,42.428,42.5145,282969.0
2022-08-01 10:20:00,44.26,44.37,44.2,44.28,212001.0,42.5145,42.6201,42.4569,42.5337,212001.0
2022-08-01 10:25:00,44.29,44.31,44.22,44.27,221370.0,42.5433,42.5625,42.4761,42.5241,221370.0
2022-08-01 10:30:00,44.26,44.41,44.26,44.38,165030.0,42.5145,42.6586,42.5145,42.6298,165030.0
2022-08-01 10:35:00,44.37,44.38,44.31,44.36,128934.0,42.6201,42.6298,42.5625,42.6105,128934.0
2022-08-01 10:40:00,44.37,44.46,44.36,44.45,133491.0,42.6201,42.7066,42.6105,42.697,133491.0
2022-08-01 10:45:00,44.45,44.53,44.43,44.51,171213.0,42.697,42.7738,42.6778,42.7546,171213.0
2022-08-01 10:50:00,44.51,44.66,44.51,44.65,586083.0,42.7546,42.8987,42.7546,42.8891,586083.0
2022-08-01 10:55:00,44.64,44.64,44.5,44.52,232323.0,42.8795,42.8795,42.745,42.7642,232323.0
2022-08-01 11:00:00,44.53,44.55,44.48,44.54,252030.0,42.7738,42.793,42.7258,42.7834,252030.0
2022-08-01 11:05:00,44.54,44.54,44.39,44.42,237384.0,42.7834,42.7834,42.6394,42.6682,237384.0
2022-08-01 11:10:00,44.42,44.42,44.31,44.31,184425.0,42.6682,42.6682,42.5625,42.5625,184425.0
2022-08-01 11:15:00,44.31,44.32,44.22,44.25,353115.0,42.5625,42.5721,42.4761,42.5049,353115.0
2022-08-01 11:20:00,44.25,44.35,44.23,44.34,182229.0,42.5049,42.6009,42.4857,42.5913,182229.0
2022-08-01 11:25:00,44.34,44.36,44.3,44.3,111069.0,42.5913,42.6105,42.5529,42.5529,111069.0
2022-08-01 11:30:00,44.3,44.31,44.27,44.28,104262.0,42.5529,42.5625,42.5241,42.5337,104262.0
2022-08-01 11:35:00,44.29,44.33,44.26,44.28,108975.0,42.5433,42.5817,42.5145,42.5337,108975.0
2022-08-01 11:40:00,44.28,44.3,44.24,44.3,119100.0,42.5337,42.5529,42.4953,42.5529,119100.0
2022-08-01 11:45:00,44.29,44.35,44.29,44.31,144708.0,42.5433,42.6009,42.5433,42.5625,144708.0
2022-08-01 11:50:00,44.31,44.38,44.29,44.35,149361.0,42.5625,42.6298,42.5433,42.6009,149361.0
2022-08-01 11:55:00,44.35,44.35,44.28,44.29,128658.0,42.6009,42.6009,42.5337,42.5433,128658.0
2022-08-01 12:00:00,44.29,44.36,44.28,44.35,105477.0,42.5433,42.6105,42.5337,42.6009,105477.0
2022-08-01 12:05:00,44.36,44.38,44.29,44.29,120045.0,42.6105,42.6298,42.5433,42.5433,120045.0
2022-08-01 12:10:00,44.3,44.34,44.24,44.26,91404.0,42.5529,42.5913,42.4953,42.5145,91404.0
2022-08-01 12:15:00,44.26,44.3,44.25,44.27,83055.0,42.5145,42.5529,42.5049,42.5241,83055.0
2022-08-01 12:20:00,44.27,44.32,44.25,44.31,74994.0,42.5241,42.5721,42.5049,42.5625,74994.0
2022-08-01 12:25:00,44.31,44.33,44.29,44.29,85755.0,42.5625,42.5817,42.5433,42.5433,85755.0
2022-08-01 12:30:00,44.29,44.3,44.26,44.3,73338.0,42.5433,42.5529,42.5145,42.5529,73338.0
2022-08-01 12:35:00,44.3,44.32,44.27,44.32,150192.0,42.5529,42.5721,42.5241,42.5721,150192.0
2022-08-01 12:40:00,44.32,44.32,44.25,44.27,74589.0,42.5721,42.5721,42.5049,42.5241,74589.0
2022-08-01 12:45:00,44.27,44.32,44.27,44.32,57978.0,42.5241,42.5721,42.5241,42.5721,57978.0
2022-08-01 12:50:00,44.33,44.36,44.29,44.29,80385.0,42.5817,42.6105,42.5433,42.5433,80385.0
2022-08-01 12:55:00,44.29,44.33,44.27,44.31,136866.0,42.5433,42.5817,42.5241,42.5625,136866.0
2022-08-01 13:00:00,44.3,44.31,44.23,44.23,69096.0,42.5529,42.5625,42.4857,42.4857,69096.0
2022-08-01 13:05:00,44.24,44.27,44.22,44.26,72681.0,42.4953,42.5241,42.4761,42.5145,72681.0
2022-08-01 13:10:00,44.25,44.29,44.23,44.28,53808.0,42.5049,42.5433,42.4857,42.5337,53808.0
2022-08-01 13:15:00,44.29,44.31,44.25,44.26,106107.0,42.5433,42.5625,42.5049,42.5145,106107.0
2022-08-01 13:20:00,44.27,44.32,44.25,44.31,130515.0,42.5241,42.5721,42.5049,42.5625,130515.0
2022-08-01 13:25:00,44.31,44.33,44.29,44.3,116820.0,42.5625,42.5817,42.5433,42.5529,116820.0
2022-08-01 13:30:00,44.3,44.33,44.23,44.26,129153.0,42.5529,42.5817,42.4857,42.5145,129153.0
2022-08-01 13:35:00,44.26,44.28,44.23,44.25,102534.0,42.5145,42.5337,42.4857,42.5049,102534.0
2022-08-01 13:40:00,44.25,44.27,44.22,44.24,90450.0,42.5049,42.5241,42.4761,42.4953,90450.0
2022-08-01 13:45:00,44.23,44.23,44.13,44.18,148170.0,42.4857,42.4857,42.3896,42.4376,148170.0
2022-08-01 13:50:00,44.18,44.18,44.12,44.15,72642.0,42.4376,42.4376,42.38,42.4088,72642.0
2022-08-01 13:55:00,44.14,44.17,44.12,44.17,105549.0,42.3992,42.428,42.38,42.428,105549.0
2022-08-01 14:00:00,44.17,44.19,44.13,44.15,97194.0,42.428,42.4472,42.3896,42.4088,97194.0
2022-08-01 14:05:00,44.15,44.17,44.08,44.09,89499.0,42.4088,42.428,42.3416,42.3512,89499.0
2022-08-01 14:10:00,44.09,44.13,44.05,44.13,95706.0,42.3512,42.3896,42.3128,42.3896,95706.0
2022-08-01 14:15:00,44.13,44.16,44.11,44.12,80325.0,42.3896,42.4184,42.3704,42.38,80325.0
2022-08-01 14:20:00,44.12,44.13,44.1,44.12,50106.0,42.38,42.3896,42.3608,42.38,50106.0
2022-08-01 14:25:00,44.13,44.16,44.12,44.16,94950.0,42.3896,42.4184,42.38,42.4184,94950.0
2022-08-01 14:30:00,44.16,44.2,44.15,44.2,110337.0,42.4184,42.4569,42.4088,42.4569,110337.0
2022-08-01 14:35:00,44.2,44.22,44.2,44.21,98844.0,42.4569,42.4761,42.4569,42.4665,98844.0
2022-08-01 14:40:00,44.21,44.21,44.14,44.17,143988.0,42.4665,42.4665,42.3992,42.428,143988.0
2022-08-01 14:45:00,44.18,44.2,44.16,44.18,94419.0,42.4376,42.4569,42.4184,42.4376,94419.0
2022-08-01 14:50:00,44.17,44.23,44.16,44.22,54003.0,42.428,42.4857,42.4184,42.4761,54003.0
2022-08-01 14:55:00,44.23,44.29,44.22,44.28,135597.0,42.4857,42.5433,42.4761,42.5337,135597.0
2022-08-01 15:00:00,44.28,44.28,44.19,44.21,106644.0,42.5337,42.5337,42.4472,42.4665,106644.0
2022-08-01 15:05:00,44.22,44.28,44.21,44.26,108915.0,42.4761,42.5337,42.4665,42.5145,108915.0
2022-08-01 15:10:00,44.26,44.3,44.24,44.3,82296.0,42.5145,42.5529,42.4953,42.5529,82296.0
2022-08-01 15:15:00,44.29,44.3,44.24,44.25,79926.0,42.5433,42.5529,42.4953,42.5049,79926.0
2022-08-01 15:20:00,44.24,44.29,44.23,44.28,98880.0,42.4953,42.5433,42.4857,42.5337,98880.0
2022-08-01 15:25:00,44.28,44.31,44.27,44.3,101628.0,42.5337,42.5625,42.5241,42.5529,101628.0
2022-08-01 15:30:00,44.3,44.31,44.27,44.29,145350.0,42.5529,42.5625,42.5241,42.5433,145350.0
2022-08-01 15:35:00,44.3,44.32,44.28,44.3,145296.0,42.5529,42.5721,42.5337,42.5529,145296.0
2022-08-01 15:40:00,44.29,44.33,44.26,44.27,263322.0,42.5433,42.5817,42.5145,42.5241,263322.0
2022-08-01 15:45:00,44.27,44.34,44.26,44.3,261234.0,42.5241,42.5913,42.5145,42.5529,261234.0
2022-08-01 15:50:00,44.3,44.34,44.21,44.21,256803.0,42.5529,42.5913,42.4665,42.4665,256803.0
2022-08-01 15:55:00,44.21,44.22,44.17,44.18,769404.0,42.4665,42.4761,42.428,42.4376,769404.0
2022-08-02 09:30:00,44.38,44.42,44.19,44.23,614757.0,42.6298,42.6682,42.4472,42.4857,614757.0
2022-08-02 09:35:00,44.23,44.29,44.0,44.03,330105.0,42.4857,42.5433,42.2647,42.2936,330105.0
2022-08-02 09:40:00,44.03,44.1,43.98,44.1,120153.0,42.2936,42.3608,42.2455,42.3608,120153.0
2022-08-02 09:45:00,44.1,44.25,44.07,44.24,242172.0,42.3608,42.5049,42.332,42.4953,242172.0
2022-08-02 09:50:00,44.23,44.29,44.04,44.04,337044.0,42.4857,42.5433,42.3032,42.3032,337044.0
2022-08-02 09:55:00,44.03,44.14,44.01,44.1,152697.0,42.2936,42.3992,42.2743,42.3608,152697.0
2022-08-02 10:00:00,44.1,44.11,44.0,44.05,139626.0,42.3608,42.3704,42.2647,42.3128,139626.0
2022-08-02 10:05:00,44.06,44.08,43.87,43.87,192027.0,42.3224,42.3416,42.1399,42.1399,192027.0
2022-08-02 10:10:00,43.87,43.98,43.8,43.91,233679.0,42.1399,42.2455,42.0726,42.1783,233679.0
2022-08-02 10:15:00,43.92,43.97,43.89,43.97,138909.0,42.1879,42.2359,42.1591,42.2359,138909.0
2022-08-02 10:20:00,43.98,44.01,43.92,43.94,94542.0,42.2455,42.2743,42.1879,42.2071,94542.0
2022-08-02 10:25:00,43.94,44.01,43.92,44.0,81126.0,42.2071,42.2743,42.1879,42.2647,81126.0
2022-08-02 10:30:00,44.01,44.05,44.0,44.05,123384.0,42.2743,42.3128,42.2647,42.3128,123384.0
2022-08-02 10:35:00,44.05,44.12,44.04,44.07,101469.0,42.3128,42.38,42.3032,42.332,101469.0
2022-08-02 10:40:00,44.07,44.12,44.04,44.1,89868.0,42.332,42.38,42.3032,42.3608,89868.0
2022-08-02 10:45:00,44.12,44.14,44.07,44.11,82137.0,42.38,42.3992,42.332,42.3704,82137.0
2022-08-02 10:50:00,44.12,44.23,44.11,44.18,150354.0,42.38,42.4857,42.3704,42.4376,150354.0
2022-08-02 10:55:00,44.18,44.21,44.12,44.17,107247.0,42.4376,42.4665,42.38,42.428,107247.0
2022-08-02 11:00:00,44.17,44.19,44.13,44.14,122682.0,42.428,42.4472,42.3896,42.3992,122682.0
2022-08-02 11:05:00,44.13,44.13,44.07,44.12,86757.0,42.3896,42.3896,42.332,42.38,86757.0
2022-08-02 11:10:00,44.12,44.14,44.09,44.1,96273.0,42.38,42.3992,42.3512,42.3608,96273.0
2022-08-02 11:15:00,44.09,44.16,44.08,44.15,100002.0,42.3512,42.4184,42.3416,42.4088,100002.0
2022-08-02 11:20:00,44.15,44.15,44.1,44.11,70824.0,42.4088,42.4088,42.3608,42.3704,70824.0
2022-08-02 11:25:00,44.11,44.21,44.11,44.2,151425.0,42.3704,42.4665,42.3704,42.4569,151425.0
2022-08-02 11:30:00,44.21,44.21,44.11,44.16,86874.0,42.4665,42.4665,42.3704,42.4184,86874.0
2022-08-02 11:35:00,44.15,44.23,44.14,44.21,69618.0,42.4088,42.4857,42.3992,42.4665,69618.0
2022-08-02 11:40:00,44.22,44.28,44.21,44.25,124287.0,42.4761,42.5337,42.4665,42.5049,124287.0
2022-08-02 11:45:00,44.25,44.26,44.23,44.24,96636.0,42.5049,42.5145,42.4857,42.4953,96636.0
2022-08-02 11:50:00,44.25,44.32,44.25,44.29,118641.0,42.5049,42.5721,42.5049,42.5433,118641.0
2022-08-02 11:55:00,44.3,44.33,44.27,44.32,90423.0,42.5529,42.5817,42.5241,42.5721,90423.0
2022-08-02 12:00:00,44.33,44.36,44.3,44.34,114240.0,42.5817,42.6105,42.5529,42.5913,114240.0
2022-08-02 12:05:00,44.34,44.35,44.32,44.33,73146.0,42.5913,42.6009,42.5721,42.5817,73146.0
2022-08-02 12:10:00,44.33,44.4,44.32,44.4,135864.0,42.5817,42.649,42.5721,42.649,135864.0
2022-08-02 12:15:00,44.4,44.46,44.39,44.45,144825.0,42.649,42.7066,42.6394,42.697,144825.0
2022-08-02 12:20:00,44.45,44.55,44.43,44.55,247800.0,42.697,42.793,42.6778,42.793,247800.0
2022-08-02 12:25:00,44.55,44.55,44.49,44.5,99027.0,42.793,42.793,42.7354,42.745,99027.0
2022-08-02 12:30:00,44.5,44.51,44.43,44.45,113463.0,42.745,42.7546,42.6778,42.697,113463.0
2022-08-02 12:35:00,44.45,44.49,44.43,44.48,65682.0,42.697,42.7354,42.6778,42.7258,65682.0
2022-08-02 12:40:00,44.48,44.51,44.48,44.51,61278.0,42.7258,42.7546,42.7258,42.7546,61278.0
2022-08-02 12:45:00,44.51,44.56,44.5,44.56,88518.0,42.7546,42.8027,42.745,42.8027,88518.0
2022-08-02 12:50:00,44.57,44.57,44.51,44.54,320757.0,42.8123,42.8123,42.7546,42.7834,320757.0
2022-08-02 12:55:00,44.54,44.57,44.49,44.51,57891.0,42.7834,42.8123,42.7354,42.7546,57891.0
2022-08-02 13:00:00,44.51,44.53,44.47,44.5,55227.0,42.7546,42.7738,42.7162,42.745,55227.0
2022-08-02 13:05:00,44.5,44.5,44.46,44.48,89712.0,42.745,42.745,42.7066,42.7258,89712.0
2022-08-02 13:10:00,44.47,44.51,44.47,44.5,97575.0,42.7162,42.7546,42.7162,42.745,97575.0
2022-08-02 13:15:00,44.5,44.53,44.49,44.51,78027.0,42.745,42.7738,42.7354,42.7546,78027.0
2022-08-02 13:20:00,44.51,44.51,44.45,44.46,113730.0,42.7546,42.7546,42.697,42.7066,113730.0
2022-08-02 13:25:00,44.45,44.46,44.4,44.42,215985.0,42.697,42.7066,42.649,42.6682,215985.0
2022-08-02 13:30:00,44.41,44.41,44.35,44.35,229947.0,42.6586,42.6586,42.6009,42.6009,229947.0
2022-08-02 13:35:00,44.35,44.37,44.31,44.33,97557.0,42.6009,42.6201,42.5625,42.5817,97557.0
2022-08-02 13:40:00,44.34,44.35,44.32,44.35,94296.0,42.5913,42.6009,42.5721,42.6009,94296.0
2022-08-02 13:45:00,44.35,44.37,44.32,44.35,160023.0,42.6009,42.6201,42.5721,42.6009,160023.0
2022-08-02 13:50:00,44.35,44.39,44.32,44.38,106518.0,42.6009,42.6394,42.5721,42.6298,106518.0
2022-08-02 13:55:00,44.37,44.4,44.35,44.37,102618.0,42.6201,42.649,42.6009,42.6201,102618.0
2022-08-02 14:00:00,44.37,44.37,44.3,44.33,97515.0,42.6201,42.6201,42.5529,42.5817,97515.0
2022-08-02 14:05:00,44.33,44.36,44.3,44.36,97629.0,42.5817,42.6105,42.5529,42.6105,97629.0
2022-08-02 14:10:00,44.36,44.36,44.29,44.29,71658.0,42.6105,42.6105,42.5433,42.5433,71658.0
2022-08-02 14:15:00,44.3,44.3,44.23,44.23,79137.0,42.5529,42.5529,42.4857,42.4857,79137.0
2022-08-02 14:20:00,44.23,44.29,44.21,44.27,86751.0,42.4857,42.5433,42.4665,42.5241,86751.0
2022-08-02 14:25:00,44.27,44.31,44.27,44.31,75186.0,42.5241,42.5625,42.5241,42.5625,75186.0
2022-08-02 14:30:00,44.3,44.34,44.29,44.34,82446.0,42.5529,42.5913,42.5433,42.5913,82446.0
2022-08-02 14:35:00,44.34,44.34,44.3,44.34,132606.0,42.5913,42.5913,42.5529,42.5913,132606.0
2022-08-02 14:40:00,44.34,44.37,44.34,44.36,133083.0,42.5913,42.6201,42.5913,42.6105,133083.0
2022-08-02 14:45:00,44.36,44.36,44.29,44.35,146964.0,42.6105,42.6105,42.5433,42.6009,146964.0
2022-08-02 14:50:00,44.35,44.36,44.29,44.31,90099.0,42.6009,42.6105,42.5433,42.5625,90099.0
2022-08-02 14:55:00,44.32,44.32,44.27,44.31,147858.0,42.5721,42.5721,42.5241,42.5625,147858.0
2022-08-02 15:00:00,44.31,44.36,44.3,44.36,141531.0,42.5625,42.6105,42.5529,42.6105,141531.0
2022-08-02 15:05:00,44.36,44.37,44.31,44.32,156759.0,42.6105,42.6201,42.5625,42.5721,156759.0
2022-08-02 15:10:00,44.31,44.34,44.28,44.32,177909.0,42.5625,42.5913,42.5337,42.5721,177909.0
2022-08-02 15:15:00,44.33,44.34,44.3,44.32,136188.0,42.5817,42.5913,42.5529,42.5721,136188.0
2022-08-02 15:20:00,44.32,44.35,44.31,44.34,136965.0,42.5721,42.6009,42.5625,42.5913,136965.0
2022-08-02 15:25:00,44.33,44.39,44.33,44.37,123420.0,42.5817,42.6394,42.5817,42.6201,123420.0
2022-08-02 15:30:00,44.37,44.4,44.34,44.38,159000.0,42.6201,42.649,42.5913,42.6298,159000.0
2022-08-02 15:35:00,44.38,44.42,44.35,44.35,266109.0,42.6298,42.6682,42.6009,42.6009,266109.0
2022-08-02 15:40:00,44.35,44.39,44.33,44.39,206067.0,42.6009,42.6394,42.5817,42.6394,206067.0
2022-08-02 15:45:00,44.39,44.39,44.34,44.37,233013.0,42.6394,42.6394,42.5913,42.6201,233013.0
2022-08-02 15:50:00,44.37,44.39,44.28,44.28,515184.0,42.6201,42.6394,42.5337,42.5337,515184.0
2022-08-02 15:55:00,44.28,44.28,44.21,44.23,953910.0,42.5337,42.5337,42.4665,42.4857,953910.0
2022-08-03 09:30:00,44.05,44.28,44.02,44.15,542478.0,42.3128,42.5337,42.284,42.4088,542478.0
2022-08-03 09:35:00,44.14,44.31,44.13,44.3,243876.0,42.3992,42.5625,42.3896,42.5529,243876.0
2022-08-03 09:40:00,44.3,44.31,44.12,44.15,196494.0,42.5529,42.5625,42.38,42.4088,196494.0
2022-08-03 09:45:00,44.16,44.17,44.04,44.14,159837.0,42.4184,42.428,42.3032,42.3992,159837.0
2022-08-03 09:50:00,44.14,44.16,44.04,44.15,166779.0,42.3992,42.4184,42.3032,42.4088,166779.0
2022-08-03 09:55:00,44.15,44.2,44.14,44.17,89985.0,42.4088,42.4569,42.3992,42.428,89985.0
2022-08-03 10:00:00,44.17,44.19,44.05,44.09,252792.0,42.428,42.4472,42.3128,42.3512,252792.0
2022-08-03 10:05:00,44.09,44.15,44.01,44.03,278157.0,42.3512,42.4088,42.2743,42.2936,278157.0
2022-08-03 10:10:00,44.03,44.05,43.98,44.0,282561.0,42.2936,42.3128,42.2455,42.2647,282561.0
2022-08-03 10:15:00,44.0,44.01,43.84,43.85,268893.0,42.2647,42.2743,42.1111,42.1207,268893.0
2022-08-03 10:20:00,43.85,43.85,43.79,43.81,194172.0,42.1207,42.1207,42.063,42.0822,194172.0
2022-08-03 10:25:00,43.81,43.9,43.77,43.84,252972.0,42.0822,42.1687,42.0438,42.1111,252972.0
2022-08-03 10:30:00,43.84,43.87,43.73,43.78,277599.0,42.1111,42.1399,42.0054,42.0534,277599.0
2022-08-03 10:35:00,43.78,43.81,43.71,43.73,247857.0,42.0534,42.0822,41.9862,42.0054,247857.0
2022-08-03 10:40:00,43.73,43.74,43.65,43.72,358455.0,42.0054,42.015,41.9285,41.9958,358455.0
2022-08-03 10:45:00,43.72,43.83,43.69,43.78,377214.0,41.9958,42.1014,41.967,42.0534,377214.0
2022-08-03 10:50:00,43.78,43.79,43.73,43.75,187587.0,42.0534,42.063,42.0054,42.0246,187587.0
2022-08-03 10:55:00,43.76,43.78,43.74,43.78,187548.0,42.0342,42.0534,42.015,42.0534,187548.0
2022-08-03 11:00:00,43.78,43.79,43.73,43.76,128472.0,42.0534,42.063,42.0054,42.0342,128472.0
2022-08-03 11:05:00,43.76,43.85,43.76,43.84,160098.0,42.0342,42.1207,42.0342,42.1111,160098.0
2022-08-03 11:10:00,43.85,43.89,43.82,43.85,173142.0,42.1207,42.1591,42.0918,42.1207,173142.0
2022-08-03 11:15:00,43.84,43.85,43.79,43.79,265788.0,42.1111,42.1207,42.063,42.063,265788.0
2022-08-03 11:20:00,43.8,43.84,43.78,43.82,178818.0,42.0726,42.1111,42.0534,42.0918,178818.0
2022-08-03 11:25:00,43.82,43.93,43.82,43.84,230460.0,42.0918,42.1975,42.0918,42.1111,230460.0
2022-08-03 11:30:00,43.84,43.91,43.82,43.91,324384.0,42.1111,42.1783,42.0918,42.1783,324384.0
2022-08-03 11:35:00,43.91,43.93,43.89,43.91,102141.0,42.1783,42.1975,42.1591,42.1783,102141.0
2022-08-03 11:40:00,43.91,43.95,43.89,43.92,78939.0,42.1783,42.2167,42.1591,42.1879,78939.0
2022-08-03 11:45:00,43.92,43.96,43.9,43.94,227721.0,42.1879,42.2263,42.1687,42.2071,227721.0
2022-08-03 11:50:00,43.95,43.95,43.86,43.88,113838.0,42.2167,42.2167,42.1303,42.1495,113838.0
2022-08-03 11:55:00,43.88,43.92,43.87,43.89,257763.0,42.1495,42.1879,42.1399,42.1591,257763.0
2022-08-03 12:00:00,43.89,43.94,43.87,43.94,266385.0,42.1591,42.2071,42.1399,42.2071,266385.0
2022-08-03 12:05:00,43.94,43.98,43.92,43.95,164649.0,42.2071,42.2455,42.1879,42.2167,164649.0
2022-08-03 12:10:00,43.94,43.99,43.94,43.98,93978.0,42.2071,42.2551,42.2071,42.2455,93978.0
2022-08-03 12:15:00,43.97,43.98,43.87,43.89,114267.0,42.2359,42.2455,42.1399,42.1591,114267.0
2022-08-03 12:20:00,43.88,43.92,43.86,43.91,131937.0,42.1495,42.1879,42.1303,42.1783,131937.0
2022-08-03 12:25:00,43.91,43.96,43.89,43.96,115554.0,42.1783,42.2263,42.1591,42.2263,115554.0
2022-08-03 12:30:00,43.96,43.99,43.94,43.99,69885.0,42.2263,42.2551,42.2071,42.2551,69885.0
2022-08-03 12:35:00,43.99,43.99,43.97,43.99,74190.0,42.2551,42.2551,42.2359,42.2551,74190.0
2022-08-03 12:40:00,43.99,44.0,43.95,43.95,108834.0,42.2551,42.2647,42.2167,42.2167,108834.0
2022-08-03 12:45:00,43.95,44.0,43.94,44.0,81885.0,42.2167,42.2647,42.2071,42.2647,81885.0
2022-08-03 12:50:00,44.01,44.01,43.98,44.0,180069.0,42.2743,42.2743,42.2455,42.2647,180069.0
2022-08-03 12:55:00,44.0,44.01,43.98,44.0,150240.0,42.2647,42.2743,42.2455,42.2647,150240.0
2022-08-03 13:00:00,43.99,44.0,43.95,43.95,67422.0,42.2551,42.2647,42.2167,42.2167,67422.0
2022-08-03 13:05:00,43.95,43.97,43.93,43.95,39051.0,42.2167,42.2359,42.1975,42.2167,39051.0
2022-08-03 13:10:00,43.95,43.95,43.93,43.94,101583.0,42.2167,42.2167,42.1975,42.2071,101583.0
2022-08-03 13:15:00,43.94,43.96,43.91,43.93,170136.0,42.2071,42.2263,42.1783,42.1975,170136.0
2022-08-03 13:20:00,43.92,43.93,43.89,43.92,89508.0,42.1879,42.1975,42.1591,42.1879,89508.0
2022-08-03 13:25:00,43.92,43.92,43.85,43.86,123270.0,42.1879,42.1879,42.1207,42.1303,123270.0
2022-08-03 13:30:00,43.86,43.86,43.75,43.76,210003.0,42.1303,42.1303,42.0246,42.0342,210003.0
2022-08-03 13:35:00,43.75,43.79,43.75,43.77,250395.0,42.0246,42.063,42.0246,42.0438,250395.0
2022-08-03 13:40:00,43.76,43.83,43.76,43.83,286791.0,42.0342,42.1014,42.0342,42.1014,286791.0
2022-08-03 13:45:00,43.83,43.84,43.81,43.84,188241.0,42.1014,42.1111,42.0822,42.1111,188241.0
2022-08-03 13:50:00,43.84,43.85,43.8,43.84,284598.0,42.1111,42.1207,42.0726,42.1111,284598.0
2022-08-03 13:55:00,43.84,43.86,43.77,43.82,170343.0,42.1111,42.1303,42.0438,42.0918,170343.0
2022-08-03 14:00:00,43.82,43.85,43.79,43.8,178278.0,42.0918,42.1207,42.063,42.0726,178278.0
2022-08-03 14:05:00,43.8,43.83,43.77,43.82,174339.0,42.0726,42.1014,42.0438,42.0918,174339.0
2022-08-03 14:10:00,43.82,43.88,43.82,43.85,167397.0,42.0918,42.1495,42.0918,42.1207,167397.0
2022-08-03 14:15:00,43.85,43.86,43.83,43.86,171969.0,42.1207,42.1303,42.1014,42.1303,171969.0
2022-08-03 14:20:00,43.86,43.88,43.83,43.83,144099.0,42.1303,42.1495,42.1014,42.1014,144099.0
2022-08-03 14:25:00,43.83,43.86,43.62,43.63,791406.0,42.1014,42.1303,41.8997,41.9093,791406.0
2022-08-03 14:30:00,43.63,43.66,43.59,43.6,456480.0,41.9093,41.9381,41.8709,41.8805,456480.0
2022-08-03 14:35:00,43.6,43.64,43.46,43.47,576597.0,41.8805,41.9189,41.746,41.7556,576597.0
2022-08-03 14:40:00,43.47,43.57,43.46,43.55,712851.0,41.7556,41.8517,41.746,41.8325,712851.0
2022-08-03 14:45:00,43.55,43.59,43.5,43.59,420528.0,41.8325,41.8709,41.7845,41.8709,420528.0
2022-08-03 14:50:00,43.59,43.6,43.55,43.57,213006.0,41.8709,41.8805,41.8325,41.8517,213006.0
2022-08-03 14:55:00,43.57,43.58,43.51,43.52,438972.0,41.8517,41.8613,41.7941,41.8037,438972.0
2022-08-03 15:00:00,43.52,43.53,43.4,43.51,527007.0,41.8037,41.8133,41.6884,41.7941,527007.0
2022-08-03 15:05:00,43.51,43.58,43.44,43.47,511164.0,41.7941,41.8613,41.7268,41.7556,511164.0
2022-08-03 15:10:00,43.47,43.48,43.37,43.39,363336.0,41.7556,41.7652,41.6596,41.6788,363336.0
2022-08-03 15:15:00,43.39,43.41,43.34,43.41,443787.0,41.6788,41.698,41.6308,41.698,443787.0
2022-08-03 15:20:00,43.41,43.45,43.34,43.39,322935.0,41.698,41.7364,41.6308,41.6788,322935.0
2022-08-03 15:25:00,43.39,43.41,43.29,43.39,904170.0,41.6788,41.698,41.5827,41.6788,904170.0
2022-08-03 15:30:00,43.39,43.48,43.37,43.47,529476.0,41.6788,41.7652,41.6596,41.7556,529476.0
2022-08-03 15:35:00,43.47,43.56,43.44,43.56,456474.0,41.7556,41.8421,41.7268,41.8421,456474.0
2022-08-03 15:40:00,43.56,43.68,43.55,43.68,460050.0,41.8421,41.9574,41.8325,41.9574,460050.0
2022-08-03 15:45:00,43.68,43.68,43.59,43.63,518532.0,41.9574,41.9574,41.8709,41.9093,518532.0
2022-08-03 15:50:00,43.63,43.66,43.59,43.59,682698.0,41.9093,41.9381,41.8709,41.8709,682698.0
2022-08-03 15:55:00,43.6,43.6,43.45,43.52,1979076.0,41.8805,41.8805,41.7364,41.8037,1979076.0
2022-08-04 09:30:00,43.56,43.6,43.3,43.39,1018743.0,41.8421,41.8805,41.5923,41.6788,1018743.0
2022-08-04 09:35:00,43.39,43.39,43.11,43.16,750315.0,41.6788,41.6788,41.4098,41.4579,750315.0
2022-08-04 09:40:00,43.17,43.18,43.06,43.18,587817.0,41.4675,41.4771,41.3618,41.4771,587817.0
2022-08-04 09:45:00,43.18,43.48,43.18,43.26,705984.0,41.4771,41.7652,41.4771,41.5539,705984.0
2022-08-04 09:50:00,43.27,43.28,43.11,43.17,522126.0,41.5635,41.5731,41.4098,41.4675,522126.0
2022-08-04 09:55:00,43.17,43.2,43.05,43.14,416622.0,41.4675,41.4963,41.3522,41.4387,416622.0
2022-08-04 10:00:00,43.14,43.14,43.0,43.05,354357.0,41.4387,41.4387,41.3042,41.3522,354357.0
2022-08-04 10:05:00,43.05,43.18,43.01,43.16,558627.0,41.3522,41.4771,41.3138,41.4579,558627.0
2022-08-04 10:10:00,43.16,43.18,43.1,43.16,257376.0,41.4579,41.4771,41.4002,41.4579,257376.0
2022-08-04 10:15:00,43.16,43.18,43.01,43.02,325959.0,41.4579,41.4771,41.3138,41.3234,325959.0
2022-08-04 10:20:00,43.01,43.02,42.89,42.98,673194.0,41.3138,41.3234,41.1985,41.285,673194.0
2022-08-04 10:25:00,42.98,43.15,42.98,43.1,222282.0,41.285,41.4483,41.285,41.4002,222282.0
2022-08-04 10:30:00,43.11,43.14,43.02,43.02,169803.0,41.4098,41.4387,41.3234,41.3234,169803.0
2022-08-04 10:35:00,43.02,43.04,42.96,43.0,244617.0,41.3234,41.3426,41.2658,41.3042,244617.0
2022-08-04 10:40:00,43.0,43.01,42.97,42.98,282132.0,41.3042,41.3138,41.2754,41.285,282132.0
2022-08-04 10:45:00,42.97,43.06,42.97,43.01,326481.0,41.2754,41.3618,41.2754,41.3138,326481.0
2022-08-04 10:50:00,43.0,43.07,42.99,43.02,326826.0,41.3042,41.3714,41.2946,41.3234,326826.0
2022-08-04 10:55:00,43.02,43.05,42.89,42.9,365646.0,41.3234,41.3522,41.1985,41.2081,365646.0
2022-08-04 11:00:00,42.91,42.92,42.68,42.69,521082.0,41.2177,41.2273,40.9968,41.0064,521082.0
2022-08-04 11:05:00,42.69,42.74,42.63,42.66,685614.0,41.0064,41.0544,40.9488,40.9776,685614.0
2022-08-04 11:10:00,42.66,42.67,42.47,42.48,563445.0,40.9776,40.9872,40.7951,40.8047,563445.0
2022-08-04 11:15:00,42.48,42.51,42.45,42.49,637230.0,40.8047,40.8335,40.7759,40.8143,637230.0
2022-08-04 11:20:00,42.49,42.6,42.49,42.55,584955.0,40.8143,40.92,40.8143,40.8719,584955.0
2022-08-04 11:25:00,42.55,42.59,42.5,42.57,341754.0,40.8719,40.9103,40.8239,40.8911,341754.0
2022-08-04 11:30:00,42.57,42.69,42.56,42.65,276969.0,40.8911,41.0064,40.8815,40.968,276969.0
2022-08-04 11:35:00,42.65,42.67,42.61,42.64,208566.0,40.968,40.9872,40.9296,40.9584,208566.0
2022-08-04 11:40:00,42.64,42.68,42.61,42.66,229692.0,40.9584,40.9968,40.9296,40.9776,229692.0
2022-08-04 11:45:00,42.66,42.72,42.64,42.68,304518.0,40.9776,41.0352,40.9584,40.9968,304518.0
2022-08-04 11:50:00,42.68,42.69,42.65,42.67,231486.0,40.9968,41.0064,40.968,40.9872,231486.0
2022-08-04 11:55:00,42.67,42.68,42.59,42.67,173778.0,40.9872,40.9968,40.9103,40.9872,173778.0
2022-08-04 12:00:00,42.66,42.67,42.63,42.65,131097.0,40.9776,40.9872,40.9488,40.968,131097.0
2022-08-04 12:05:00,42.65,42.68,42.64,42.67,149877.0,40.968,40.9968,40.9584,40.9872,149877.0
2022-08-04 12:10:00,42.67,42.67,42.56,42.56,177042.0,40.9872,40.9872,40.8815,40.8815,177042.0
2022-08-04 12:15:00,42.56,42.57,42.52,42.53,298233.0,40.8815,40.8911,40.8431,40.8527,298233.0
2022-08-04 12:20:00,42.52,42.52,42.41,42.41,377445.0,40.8431,40.8431,40.7374,40.7374,377445.0
2022-08-04 12:25:00,42.41,42.42,42.36,42.42,595839.0,40.7374,40.7471,40.6894,40.7471,595839.0
2022-08-04 12:30:00,42.42,42.5,42.26,42.28,790239.0,40.7471,40.8239,40.5934,40.6126,790239.0
2022-08-04 12:35:00,42.27,42.28,42.2,42.26,480660.0,40.603,40.6126,40.5357,40.5934,480660.0
2022-08-04 12:40:00,42.26,42.3,42.24,42.27,446487.0,40.5934,40.6318,40.5742,40.603,446487.0
2022-08-04 12:45:00,42.27,42.3,42.01,42.01,705078.0,40.603,40.6318,40.3532,40.3532,705078.0
2022-08-04 12:50:00,42.01,42.02,41.84,41.84,1377492.0,40.3532,40.3628,40.1899,40.1899,1377492.0
2022-08-04 12:55:00,41.84,42.1,41.8,42.1,966762.0,40.1899,40.4397,40.1515,40.4397,966762.0
2022-08-04 13:00:00,42.1,42.22,42.1,42.15,554175.0,40.4397,40.5549,40.4397,40.4877,554175.0
2022-08-04 13:05:00,42.15,42.35,42.1,42.35,380832.0,40.4877,40.6798,40.4397,40.6798,380832.0
2022-08-04 13:10:00,42.35,42.44,42.34,42.42,310215.0,40.6798,40.7663,40.6702,40.7471,310215.0
2022-08-04 13:15:00,42.43,42.46,42.32,42.32,264471.0,40.7567,40.7855,40.651,40.651,264471.0
2022-08-04 13:20:00,42.32,42.37,42.28,42.34,254619.0,40.651,40.699,40.6126,40.6702,254619.0
2022-08-04 13:25:00,42.35,42.38,42.33,42.38,210744.0,40.6798,40.7086,40.6606,40.7086,210744.0
2022-08-04 13:30:00,42.38,42.39,42.21,42.22,302412.0,40.7086,40.7182,40.5453,40.5549,302412.0
2022-08-04 13:35:00,42.23,42.26,42.17,42.26,528399.0,40.5645,40.5934,40.5069,40.5934,528399.0
2022-08-04 13:40:00,42.25,42.26,42.16,42.17,336813.0,40.5838,40.5934,40.4973,40.5069,336813.0
2022-08-04 13:45:00,42.18,42.22,42.16,42.19,335376.0,40.5165,40.5549,40.4973,40.5261,335376.0
2022-08-04 13:50:00,42.19,42.2,42.12,42.16,298185.0,40.5261,40.5357,40.4589,40.4973,298185.0
2022-08-04 13:55:00,42.16,42.16,42.07,42.11,250161.0,40.4973,40.4973,40.4109,40.4493,250161.0
2022-08-04 14:00:00,42.11,42.13,42.09,42.13,306639.0,40.4493,40.4685,40.4301,40.4685,306639.0
2022-08-04 14:05:00,42.13,42.14,42.09,42.12,227580.0,40.4685,40.4781,40.4301,40.4589,227580.0
2022-08-04 14:10:00,42.12,42.13,42.09,42.12,247761.0,40.4589,40.4685,40.4301,40.4589,247761.0
2022-08-04 14:15:00,42.12,42.13,42.1,42.12,373257.0,40.4589,40.4685,40.4397,40.4589,373257.0
2022-08-04 14:20:00,42.12,42.13,42.1,42.12,271536.0,40.4589,40.4685,40.4397,40.4589,271536.0
2022-08-04 14:25:00,42.12,42.17,42.11,42.14,514647.0,40.4589,40.5069,40.4493,40.4781,514647.0
2022-08-04 14:30:00,42.14,42.17,42.12,42.16,262866.0,40.4781,40.5069,40.4589,40.4973,262866.0
2022-08-04 14:35:00,42.15,42.16,42.11,42.13,199479.0,40.4877,40.4973,40.4493,40.4685,199479.0
2022-08-04 14:40:00,42.13,42.15,42.11,42.15,261093.0,40.4685,40.4877,40.4493,40.4877,261093.0
2022-08-04 14:45:00,42.15,42.15,42.12,42.14,270378.0,40.4877,40.4877,40.4589,40.4781,270378.0
2022-08-04 14:50:00,42.14,42.19,42.11,42.17,329178.0,40.4781,40.5261,40.4493,40.5069,329178.0
2022-08-04 14:55:00,42.16,42.17,42.12,42.13,380439.0,40.4973,40.5069,40.4589,40.4685,380439.0
2022-08-04 15:00:00,42.13,42.13,42.06,42.09,554958.0,40.4685,40.4685,40.4012,40.4301,554958.0
2022-08-04 15:05:00,42.09,42.09,42.0,42.01,642606.0,40.4301,40.4301,40.3436,40.3532,642606.0
2022-08-04 15:10:00,42.01,42.03,41.99,42.0,572946.0,40.3532,40.3724,40.334,40.3436,572946.0
2022-08-04 15:15:00,42.0,42.03,41.99,41.99,494511.0,40.3436,40.3724,40.334,40.334,494511.0
2022-08-04 15:20:00,41.99,42.01,41.97,41.97,498639.0,40.334,40.3532,40.3148,40.3148,498639.0
2022-08-04 15:25:00,41.97,42.01,41.97,41.99,694707.0,40.3148,40.3532,40.3148,40.334,694707.0
2022-08-04 15:30:00,41.99,42.01,41.94,41.99,746133.0,40.334,40.3532,40.286,40.334,746133.0
2022-08-04 15:35:00,41.99,42.01,41.97,41.99,790182.0,40.334,40.3532,40.3148,40.334,790182.0
2022-08-04 15:40:00,41.99,42.0,41.93,41.95,807426.0,40.334,40.3436,40.2764,40.2956,807426.0
2022-08-04 15:45:00,41.95,41.96,41.85,41.85,1118205.0,40.2956,40.3052,40.1995,40.1995,1118205.0
2022-08-04 15:50:00,41.85,41.9,41.8,41.86,1784697.0,40.1995,40.2476,40.1515,40.2091,1784697.0
2022-08-04 15:55:00,41.86,41.9,41.78,41.88,3474999.0,40.2091,40.2476,40.1323,40.2283,3474999.0
2022-08-05 09:30:00,41.84,42.27,41.8,42.12,1522695.0,40.1899,40.603,40.1515,40.4589,1522695.0
2022-08-05 09:35:00,42.13,42.15,41.9,41.98,676467.0,40.4685,40.4877,40.2476,40.3244,676467.0
2022-08-05 09:40:00,41.98,42.02,41.9,42.02,380640.0,40.3244,40.3628,40.2476,40.3628,380640.0
2022-08-05 09:45:00,42.02,42.06,41.97,42.0,396756.0,40.3628,40.4012,40.3148,40.3436,396756.0
2022-08-05 09:50:00,41.99,42.01,41.95,41.97,197721.0,40.334,40.3532,40.2956,40.3148,197721.0
2022-08-05 09:55:00,41.96,41.96,41.88,41.9,222267.0,40.3052,40.3052,40.2283,40.2476,222267.0
2022-08-05 10:00:00,41.9,41.97,41.83,41.94,333588.0,40.2476,40.3148,40.1803,40.286,333588.0
2022-08-05 10:05:00,41.94,42.02,41.91,41.98,335379.0,40.286,40.3628,40.2572,40.3244,335379.0
2022-08-05 10:10:00,41.99,42.01,41.94,42.0,250464.0,40.334,40.3532,40.286,40.3436,250464.0
2022-08-05 10:15:00,42.01,42.02,41.97,42.0,337248.0,40.3532,40.3628,40.3148,40.3436,337248.0
2022-08-05 10:20:00,42.0,42.01,41.94,41.98,216774.0,40.3436,40.3532,40.286,40.3244,216774.0
2022-08-05 10:25:00,41.98,42.02,41.96,42.01,283710.0,40.3244,40.3628,40.3052,40.3532,283710.0
2022-08-05 10:30:00,42.01,42.04,41.97,41.97,480771.0,40.3532,40.382,40.3148,40.3148,480771.0
2022-08-05 10:35:00,41.97,42.03,41.96,42.01,251643.0,40.3148,40.3724,40.3052,40.3532,251643.0
2022-08-05 10:40:00,42.01,42.02,41.97,42.0,208824.0,40.3532,40.3628,40.3148,40.3436,208824.0
2022-08-05 10:45:00,41.99,42.02,41.98,41.99,238575.0,40.334,40.3628,40.3244,40.334,238575.0
2022-08-05 10:50:00,41.99,42.0,41.92,41.98,218043.0,40.334,40.3436,40.2668,40.3244,218043.0
2022-08-05 10:55:00,41.99,42.04,41.99,42.01,748869.0,40.334,40.382,40.334,40.3532,748869.0
2022-08-05 11:00:00,42.0,42.02,41.97,42.0,208125.0,40.3436,40.3628,40.3148,40.3436,208125.0
2022-08-05 11:05:00,42.0,42.0,41.82,41.86,419490.0,40.3436,40.3436,40.1707,40.2091,419490.0
2022-08-05 11:10:00,41.86,41.86,41.82,41.84,322707.0,40.2091,40.2091,40.1707,40.1899,322707.0
2022-08-05 11:15:00,41.84,41.85,41.8,41.8,194790.0,40.1899,40.1995,40.1515,40.1515,194790.0
2022-08-05 11:20:00,41.8,41.84,41.78,41.79,629448.0,40.1515,40.1899,40.1323,40.1419,629448.0
2022-08-05 11:25:00,41.79,41.85,41.79,41.8,315672.0,40.1419,40.1995,40.1419,40.1515,315672.0
2022-08-05 11:30:00,41.8,41.95,41.8,41.93,373104.0,40.1515,40.2956,40.1515,40.2764,373104.0
2022-08-05 11:35:00,41.93,41.93,41.88,41.9,212925.0,40.2764,40.2764,40.2283,40.2476,212925.0
2022-08-05 11:40:00,41.91,41.91,41.85,41.9,151650.0,40.2572,40.2572,40.1995,40.2476,151650.0
2022-08-05 11:45:00,41.9,41.9,41.83,41.86,192099.0,40.2476,40.2476,40.1803,40.2091,192099.0
2022-08-05 11:50:00,41.86,41.98,41.86,41.96,125235.0,40.2091,40.3244,40.2091,40.3052,125235.0
2022-08-05 11:55:00,41.96,42.0,41.95,41.95,146058.0,40.3052,40.3436,40.2956,40.2956,146058.0
2022-08-05 12:00:00,41.95,41.97,41.92,41.92,181308.0,40.2956,40.3148,40.2668,40.2668,181308.0
2022-08-05 12:05:00,41.92,41.96,41.9,41.91,165162.0,40.2668,40.3052,40.2476,40.2572,165162.0
2022-08-05 12:10:00,41.92,41.95,41.9,41.94,193215.0,40.2668,40.2956,40.2476,40.286,193215.0
2022-08-05 12:15:00,41.94,41.95,41.92,41.94,111483.0,40.286,40.2956,40.2668,40.286,111483.0
2022-08-05 12:20:00,41.94,41.95,41.93,41.95,103485.0,40.286,40.2956,40.2764,40.2956,103485.0
2022-08-05 12:25:00,41.95,41.97,41.94,41.97,166554.0,40.2956,40.3148,40.286,40.3148,166554.0
2022-08-05 12:30:00,41.97,41.98,41.95,41.95,152625.0,40.3148,40.3244,40.2956,40.2956,152625.0
2022-08-05 12:35:00,41.95,41.96,41.92,41.94,161508.0,40.2956,40.3052,40.2668,40.286,161508.0
2022-08-05 12:40:00,41.94,41.97,41.94,41.97,113439.0,40.286,40.3148,40.286,40.3148,113439.0
2022-08-05 12:45:00,41.97,41.98,41.94,41.96,197301.0,40.3148,40.3244,40.286,40.3052,197301.0
2022-08-05 12:50:00,41.96,42.01,41.95,41.97,159648.0,40.3052,40.3532,40.2956,40.3148,159648.0
2022-08-05 12:55:00,41.97,41.98,41.94,41.97,126597.0,40.3148,40.3244,40.286,40.3148,126597.0
2022-08-05 13:00:00,41.97,41.99,41.95,41.99,118899.0,40.3148,40.334,40.2956,40.334,118899.0
2022-08-05 13:05:00,41.98,42.02,41.98,41.99,242208.0,40.3244,40.3628,40.3244,40.334,242208.0
2022-08-05 13:10:00,41.99,42.01,41.98,41.99,152355.0,40.334,40.3532,40.3244,40.334,152355.0
2022-08-05 13:15:00,41.99,42.0,41.95,41.97,100206.0,40.334,40.3436,40.2956,40.3148,100206.0
2022-08-05 13:20:00,41.97,42.0,41.94,41.99,122112.0,40.3148,40.3436,40.286,40.334,122112.0
2022-08-05 13:25:00,42.0,42.01,41.96,41.96,150126.0,40.3436,40.3532,40.3052,40.3052,150126.0
2022-08-05 13:30:00,41.96,42.0,41.96,41.99,180417.0,40.3052,40.3436,40.3052,40.334,180417.0
2022-08-05 13:35:00,41.99,41.99,41.97,41.98,132879.0,40.334,40.334,40.3148,40.3244,132879.0
2022-08-05 13:40:00,41.98,42.01,41.96,41.96,154854.0,40.3244,40.3532,40.3052,40.3052,154854.0
2022-08-05 13:45:00,41.96,41.98,41.93,41.94,117639.0,40.3052,40.3244,40.2764,40.286,117639.0
2022-08-05 13:50:00,41.95,41.97,41.92,41.94,128928.0,40.2956,40.3148,40.2668,40.286,128928.0
2022-08-05 13:55:00,41.94,41.95,41.92,41.92,133887.0,40.286,40.2956,40.2668,40.2668,133887.0
2022-08-05 14:00:00,41.92,41.92,41.89,41.9,153588.0,40.2668,40.2668,40.238,40.2476,153588.0
2022-08-05 14:05:00,41.9,41.91,41.88,41.89,211620.0,40.2476,40.2572,40.2283,40.238,211620.0
2022-08-05 14:10:00,41.89,41.9,41.88,41.89,164265.0,40.238,40.2476,40.2283,40.238,164265.0
2022-08-05 14:15:00,41.89,41.9,41.87,41.87,180069.0,40.238,40.2476,40.2187,40.2187,180069.0
2022-08-05 14:20:00,41.87,41.87,41.82,41.82,238815.0,40.2187,40.2187,40.1707,40.1707,238815.0
2022-08-05 14:25:00,41.82,41.82,41.74,41.75,234618.0,40.1707,40.1707,40.0939,40.1035,234618.0
2022-08-05 14:30:00,41.75,41.78,41.71,41.77,531174.0,40.1035,40.1323,40.0651,40.1227,531174.0
2022-08-05 14:35:00,41.77,41.79,41.74,41.76,409080.0,40.1227,40.1419,40.0939,40.1131,409080.0
2022-08-05 14:40:00,41.75,41.77,41.72,41.75,381405.0,40.1035,40.1227,40.0747,40.1035,381405.0
2022-08-05 14:45:00,41.75,41.8,41.75,41.8,448179.0,40.1035,40.1515,40.1035,40.1515,448179.0
2022-08-05 14:50:00,41.8,41.83,41.79,41.83,320763.0,40.1515,40.1803,40.1419,40.1803,320763.0
2022-08-05 14:55:00,41.83,41.85,41.81,41.84,284328.0,40.1803,40.1995,40.1611,40.1899,284328.0
2022-08-05 15:00:00,41.83,41.87,41.83,41.85,396276.0,40.1803,40.2187,40.1803,40.1995,396276.0
2022-08-05 15:05:00,41.85,41.93,41.85,41.92,227670.0,40.1995,40.2764,40.1995,40.2668,227670.0
2022-08-05 15:10:00,41.92,41.96,41.92,41.93,313809.0,40.2668,40.3052,40.2668,40.2764,313809.0
2022-08-05 15:15:00,41.93,41.96,41.91,41.92,298371.0,40.2764,40.3052,40.2572,40.2668,298371.0
2022-08-05 15:20:00,41.92,41.94,41.89,41.92,306804.0,40.2668,40.286,40.238,40.2668,306804.0
2022-08-05 15:25:00,41.92,41.95,41.91,41.94,365337.0,40.2668,40.2956,40.2572,40.286,365337.0
2022-08-05 15:30:00,41.94,41.98,41.94,41.98,247392.0,40.286,40.3244,40.286,40.3244,247392.0
2022-08-05 15:35:00,41.98,42.03,41.96,42.02,444777.0,40.3244,40.3724,40.3052,40.3628,444777.0
2022-08-05 15:40:00,42.02,42.11,42.02,42.11,444018.0,40.3628,40.4493,40.3628,40.4493,444018.0
2022-08-05 15:45:00,42.11,42.17,42.11,42.13,528543.0,40.4493,40.5069,40.4493,40.4685,528543.0
2022-08-05 15:50:00,42.14,42.17,42.13,42.16,599958.0,40.4781,40.5069,40.4685,40.4973,599958.0
2022-08-05 15:55:00,42.16,42.22,42.16,42.19,1044774.0,40.4973,40.5549,40.4973,40.5261,1044774.0
2022-08-08 09:30:00,42.22,42.36,42.2,42.28,558360.0,40.5549,40.6894,40.5357,40.6126,558360.0
2022-08-08 09:35:00,42.28,42.31,42.22,42.27,182598.0,40.6126,40.6414,40.5549,40.603,182598.0
2022-08-08 09:40:00,42.27,42.42,42.25,42.42,247554.0,40.603,40.7471,40.5838,40.7471,247554.0
2022-08-08 09:45:00,42.42,42.5,42.4,42.49,337251.0,40.7471,40.8239,40.7278,40.8143,337251.0
2022-08-08 09:50:00,42.5,42.68,42.48,42.64,428337.0,40.8239,40.9968,40.8047,40.9584,428337.0
2022-08-08 09:55:00,42.65,42.68,42.57,42.63,192195.0,40.968,40.9968,40.8911,40.9488,192195.0
2022-08-08 10:00:00,42.64,42.69,42.61,42.63,164196.0,40.9584,41.0064,40.9296,40.9488,164196.0
2022-08-08 10:05:00,42.63,42.64,42.58,42.63,136089.0,40.9488,40.9584,40.9007,40.9488,136089.0
2022-08-08 10:10:00,42.63,42.64,42.53,42.53,192660.0,40.9488,40.9584,40.8527,40.8527,192660.0
2022-08-08 10:15:00,42.54,42.66,42.52,42.66,112461.0,40.8623,40.9776,40.8431,40.9776,112461.0
2022-08-08 10:20:00,42.66,42.69,42.65,42.66,150636.0,40.9776,41.0064,40.968,40.9776,150636.0
2022-08-08 10:25:00,42.67,42.74,42.65,42.66,206103.0,40.9872,41.0544,40.968,40.9776,206103.0
2022-08-08 10:30:00,42.66,42.7,42.59,42.61,108630.0,40.9776,41.016,40.9103,40.9296,108630.0
2022-08-08 10:35:00,42.61,42.68,42.61,42.62,128355.0,40.9296,40.9968,40.9296,40.9392,128355.0
2022-08-08 10:40:00,42.62,42.7,42.62,42.7,108873.0,40.9392,41.016,40.9392,41.016,108873.0
2022-08-08 10:45:00,42.7,42.72,42.65,42.66,103293.0,41.016,41.0352,40.968,40.9776,103293.0
2022-08-08 10:50:00,42.66,42.67,42.61,42.63,89637.0,40.9776,40.9872,40.9296,40.9488,89637.0
2022-08-08 10:55:00,42.63,42.65,42.57,42.59,116349.0,40.9488,40.968,40.8911,40.9103,116349.0
2022-08-08 11:00:00,42.59,42.6,42.55,42.56,80832.0,40.9103,40.92,40.8719,40.8815,80832.0
2022-08-08 11:05:00,42.56,42.58,42.51,42.53,98598.0,40.8815,40.9007,40.8335,40.8527,98598.0
2022-08-08 11:10:00,42.54,42.57,42.51,42.57,89394.0,40.8623,40.8911,40.8335,40.8911,89394.0
2022-08-08 11:15:00,42.58,42.58,42.51,42.55,111036.0,40.9007,40.9007,40.8335,40.8719,111036.0
2022-08-08 11:20:00,42.54,42.58,42.53,42.55,79926.0,40.8623,40.9007,40.8527,40.8719,79926.0
2022-08-08 11:25:00,42.55,42.58,42.53,42.57,78015.0,40.8719,40.9007,40.8527,40.8911,78015.0
2022-08-08 11:30:00,42.56,42.64,42.56,42.58,296601.0,40.8815,40.9584,40.8815,40.9007,296601.0
2022-08-08 11:35:00,42.58,42.62,42.53,42.53,182109.0,40.9007,40.9392,40.8527,40.8527,182109.0
2022-08-08 11:40:00,42.53,42.53,42.44,42.46,178902.0,40.8527,40.8527,40.7663,40.7855,178902.0
2022-08-08 11:45:00,42.46,42.51,42.45,42.51,80046.0,40.7855,40.8335,40.7759,40.8335,80046.0
2022-08-08 11:50:00,42.51,42.55,42.51,42.54,91044.0,40.8335,40.8719,40.8335,40.8623,91044.0
2022-08-08 11:55:00,42.54,42.59,42.53,42.58,93744.0,40.8623,40.9103,40.8527,40.9007,93744.0
2022-08-08 12:00:00,42.58,42.58,42.53,42.54,104694.0,40.9007,40.9007,40.8527,40.8623,104694.0
2022-08-08 12:05:00,42.54,42.55,42.47,42.48,97773.0,40.8623,40.8719,40.7951,40.8047,97773.0
2022-08-08 12:10:00,42.48,42.51,42.45,42.46,82773.0,40.8047,40.8335,40.7759,40.7855,82773.0
2022-08-08 12:15:00,42.46,42.49,42.44,42.47,203979.0,40.7855,40.8143,40.7663,40.7951,203979.0
2022-08-08 12:20:00,42.47,42.52,42.46,42.51,90819.0,40.7951,40.8431,40.7855,40.8335,90819.0
2022-08-08 12:25:00,42.51,42.56,42.51,42.55,151290.0,40.8335,40.8815,40.8335,40.8719,151290.0
2022-08-08 12:30:00,42.54,42.55,42.5,42.5,191358.0,40.8623,40.8719,40.8239,40.8239,191358.0
2022-08-08 12:35:00,42.5,42.51,42.45,42.48,78786.0,40.8239,40.8335,40.7759,40.8047,78786.0
2022-08-08 12:40:00,42.48,42.51,42.47,42.51,76968.0,40.8047,40.8335,40.7951,40.8335,76968.0
2022-08-08 12:45:00,42.51,42.54,42.49,42.5,91263.0,40.8335,40.8623,40.8143,40.8239,91263.0
2022-08-08 12:50:00,42.49,42.53,42.49,42.52,46128.0,40.8143,40.8527,40.8143,40.8431,46128.0
2022-08-08 12:55:00,42.53,42.53,42.5,42.52,60840.0,40.8527,40.8527,40.8239,40.8431,60840.0
2022-08-08 13:00:00,42.52,42.52,42.47,42.48,56592.0,40.8431,40.8431,40.7951,40.8047,56592.0
2022-08-08 13:05:00,42.48,42.49,42.47,42.47,67539.0,40.8047,40.8143,40.7951,40.7951,67539.0
2022-08-08 13:10:00,42.47,42.47,42.43,42.46,57258.0,40.7951,40.7951,40.7567,40.7855,57258.0
2022-08-08 13:15:00,42.45,42.52,42.45,42.52,66528.0,40.7759,40.8431,40.7759,40.8431,66528.0
2022-08-08 13:20:00,42.52,42.56,42.5,42.54,101796.0,40.8431,40.8815,40.8239,40.8623,101796.0
2022-08-08 13:25:00,42.54,42.55,42.45,42.45,62907.0,40.8623,40.8719,40.7759,40.7759,62907.0
2022-08-08 13:30:00,42.46,42.49,42.45,42.47,61308.0,40.7855,40.8143,40.7759,40.7951,61308.0
2022-08-08 13:35:00,42.47,42.47,42.44,42.45,68883.0,40.7951,40.7951,40.7663,40.7759,68883.0
2022-08-08 13:40:00,42.45,42.49,42.45,42.49,67410.0,40.7759,40.8143,40.7759,40.8143,67410.0
2022-08-08 13:45:00,42.49,42.51,42.47,42.49,49215.0,40.8143,40.8335,40.7951,40.8143,49215.0
2022-08-08 13:50:00,42.49,42.52,42.48,42.52,76980.0,40.8143,40.8431,40.8047,40.8431,76980.0
2022-08-08 13:55:00,42.51,42.53,42.51,42.52,62745.0,40.8335,40.8527,40.8335,40.8431,62745.0
2022-08-08 14:00:00,42.52,42.52,42.46,42.46,100734.0,40.8431,40.8431,40.7855,40.7855,100734.0
2022-08-08 14:05:00,42.46,42.49,42.43,42.47,86214.0,40.7855,40.8143,40.7567,40.7951,86214.0
2022-08-08 14:10:00,42.47,42.47,42.43,42.45,53949.0,40.7951,40.7951,40.7567,40.7759,53949.0
2022-08-08 14:15:00,42.45,42.45,42.41,42.45,64956.0,40.7759,40.7759,40.7374,40.7759,64956.0
2022-08-08 14:20:00,42.45,42.46,42.42,42.42,52782.0,40.7759,40.7855,40.7471,40.7471,52782.0
2022-08-08 14:25:00,42.42,42.45,42.4,42.45,68853.0,40.7471,40.7759,40.7278,40.7759,68853.0
2022-08-08 14:30:00,42.45,42.48,42.44,42.47,119988.0,40.7759,40.8047,40.7663,40.7951,119988.0
2022-08-08 14:35:00,42.47,42.49,42.44,42.49,67434.0,40.7951,40.8143,40.7663,40.8143,67434.0
2022-08-08 14:40:00,42.49,42.53,42.46,42.47,98904.0,40.8143,40.8527,40.7855,40.7951,98904.0
2022-08-08 14:45:00,42.47,42.47,42.42,42.44,87018.0,40.7951,40.7951,40.7471,40.7663,87018.0
2022-08-08 14:50:00,42.44,42.44,42.41,42.43,107763.0,40.7663,40.7663,40.7374,40.7567,107763.0
2022-08-08 14:55:00,42.42,42.46,42.41,42.43,111738.0,40.7471,40.7855,40.7374,40.7567,111738.0
2022-08-08 15:00:00,42.43,42.44,42.41,42.41,153150.0,40.7567,40.7663,40.7374,40.7374,153150.0
2022-08-08 15:05:00,42.41,42.41,42.35,42.39,89475.0,40.7374,40.7374,40.6798,40.7182,89475.0
2022-08-08 15:10:00,42.39,42.39,42.37,42.37,88782.0,40.7182,40.7182,40.699,40.699,88782.0
2022-08-08 15:15:00,42.37,42.42,42.37,42.42,122340.0,40.699,40.7471,40.699,40.7471,122340.0
2022-08-08 15:20:00,42.42,42.46,42.41,42.45,112704.0,40.7471,40.7855,40.7374,40.7759,112704.0
2022-08-08 15:25:00,42.45,42.46,42.42,42.42,106446.0,40.7759,40.7855,40.7471,40.7471,106446.0
2022-08-08 15:30:00,42.42,42.43,42.39,42.43,146178.0,40.7471,40.7567,40.7182,40.7567,146178.0
2022-08-08 15:35:00,42.43,42.45,42.41,42.44,155145.0,40.7567,40.7759,40.7374,40.7663,155145.0
2022-08-08 15:40:00,42.44,42.49,42.43,42.49,193245.0,40.7663,40.8143,40.7567,40.8143,193245.0
2022-08-08 15:45:00,42.49,42.54,42.49,42.54,235953.0,40.8143,40.8623,40.8143,40.8623,235953.0
2022-08-08 15:50:00,42.53,42.54,42.5,42.54,298500.0,40.8527,40.8623,40.8239,40.8623,298500.0
2022-08-08 15:55:00,42.54,42.57,42.52,42.54,753705.0,40.8623,40.8911,40.8431,40.8623,753705.0
2022-08-09 09:30:00,42.63,42.9,42.63,42.86,441666.0,40.9488,41.2081,40.9488,41.1697,441666.0
2022-08-09 09:35:00,42.87,42.9,42.74,42.76,259098.0,41.1793,41.2081,41.0544,41.0736,259098.0
2022-08-09 09:40:00,42.76,42.77,42.63,42.64,253155.0,41.0736,41.0832,40.9488,40.9584,253155.0
2022-08-09 09:45:00,42.63,42.65,42.55,42.6,234084.0,40.9488,40.968,40.8719,40.92,234084.0
2022-08-09 09:50:00,42.6,42.65,42.5,42.59,201993.0,40.92,40.968,40.8239,40.9103,201993.0
2022-08-09 09:55:00,42.6,42.66,42.59,42.6,181734.0,40.92,40.9776,40.9103,40.92,181734.0
2022-08-09 10:00:00,42.6,42.6,42.44,42.45,164316.0,40.92,40.92,40.7663,40.7759,164316.0
2022-08-09 10:05:00,42.45,42.47,42.42,42.43,137172.0,40.7759,40.7951,40.7471,40.7567,137172.0
2022-08-09 10:10:00,42.43,42.52,42.42,42.48,125406.0,40.7567,40.8431,40.7471,40.8047,125406.0
2022-08-09 10:15:00,42.48,42.53,42.42,42.5,272115.0,40.8047,40.8527,40.7471,40.8239,272115.0
2022-08-09 10:20:00,42.49,42.56,42.49,42.56,123891.0,40.8143,40.8815,40.8143,40.8815,123891.0
2022-08-09 10:25:00,42.56,42.58,42.51,42.54,241824.0,40.8815,40.9007,40.8335,40.8623,241824.0
2022-08-09 10:30:00,42.54,42.55,42.48,42.51,104124.0,40.8623,40.8719,40.8047,40.8335,104124.0
2022-08-09 10:35:00,42.5,42.56,42.49,42.55,92388.0,40.8239,40.8815,40.8143,40.8719,92388.0
2022-08-09 10:40:00,42.56,42.6,42.54,42.59,114435.0,40.8815,40.92,40.8623,40.9103,114435.0
2022-08-09 10:45:00,42.59,42.62,42.54,42.56,101307.0,40.9103,40.9392,40.8623,40.8815,101307.0
2022-08-09 10:50:00,42.56,42.58,42.52,42.52,74916.0,40.8815,40.9007,40.8431,40.8431,74916.0
2022-08-09 10:55:00,42.52,42.53,42.44,42.45,85122.0,40.8431,40.8527,40.7663,40.7759,85122.0
2022-08-09 11:00:00,42.45,42.48,42.4,42.44,122112.0,40.7759,40.8047,40.7278,40.7663,122112.0
2022-08-09 11:05:00,42.44,42.5,42.44,42.49,64140.0,40.7663,40.8239,40.7663,40.8143,64140.0
2022-08-09 11:10:00,42.49,42.59,42.49,42.58,104955.0,40.8143,40.9103,40.8143,40.9007,104955.0
2022-08-09 11:15:00,42.59,42.63,42.58,42.63,86805.0,40.9103,40.9488,40.9007,40.9488,86805.0
2022-08-09 11:20:00,42.62,42.63,42.6,42.6,85104.0,40.9392,40.9488,40.92,40.92,85104.0
2022-08-09 11:25:00,42.59,42.64,42.59,42.61,62403.0,40.9103,40.9584,40.9103,40.9296,62403.0
2022-08-09 11:30:00,42.6,42.62,42.57,42.58,79893.0,40.92,40.9392,40.8911,40.9007,79893.0
2022-08-09 11:35:00,42.57,42.6,42.56,42.58,50391.0,40.8911,40.92,40.8815,40.9007,50391.0
2022-08-09 11:40:00,42.58,42.59,42.54,42.54,65088.0,40.9007,40.9103,40.8623,40.8623,65088.0
2022-08-09 11:45:00,42.55,42.58,42.55,42.57,91218.0,40.8719,40.9007,40.8719,40.8911,91218.0
2022-08-09 11:50:00,42.57,42.61,42.57,42.61,71823.0,40.8911,40.9296,40.8911,40.9296,71823.0
2022-08-09 11:55:00,42.61,42.61,42.54,42.54,69414.0,40.9296,40.9296,40.8623,40.8623,69414.0
2022-08-09 12:00:00,42.54,42.59,42.54,42.58,75615.0,40.8623,40.9103,40.8623,40.9007,75615.0
2022-08-09 12:05:00,42.58,42.58,42.53,42.58,210498.0,40.9007,40.9007,40.8527,40.9007,210498.0
2022-08-09 12:10:00,42.57,42.58,42.54,42.56,112698.0,40.8911,40.9007,40.8623,40.8815,112698.0
2022-08-09 12:15:00,42.56,42.58,42.55,42.56,63144.0,40.8815,40.9007,40.8719,40.8815,63144.0
2022-08-09 12:20:00,42.57,42.57,42.51,42.52,75978.0,40.8911,40.8911,40.8335,40.8431,75978.0
2022-08-09 12:25:00,42.51,42.53,42.5,42.51,93084.0,40.8335,40.8527,40.8239,40.8335,93084.0
2022-08-09 12:30:00,42.51,42.53,42.49,42.52,99600.0,40.8335,40.8527,40.8143,40.8431,99600.0
2022-08-09 12:35:00,42.52,42.54,42.48,42.53,104880.0,40.8431,40.8623,40.8047,40.8527,104880.0
2022-08-09 12:40:00,42.53,42.55,42.53,42.55,67008.0,40.8527,40.8719,40.8527,40.8719,67008.0
2022-08-09 12:45:00,42.55,42.58,42.54,42.58,44646.0,40.8719,40.9007,40.8623,40.9007,44646.0
2022-08-09 12:50:00,42.58,42.61,42.57,42.58,91428.0,40.9007,40.9296,40.8911,40.9007,91428.0
2022-08-09 12:55:00,42.59,42.61,42.56,42.58,150411.0,40.9103,40.9296,40.8815,40.9007,150411.0
2022-08-09 13:00:00,42.59,42.59,42.55,42.56,71889.0,40.9103,40.9103,40.8719,40.8815,71889.0
2022-08-09 13:05:00,42.55,42.58,42.55,42.57,58836.0,40.8719,40.9007,40.8719,40.8911,58836.0
2022-08-09 13:10:00,42.57,42.58,42.56,42.56,54117.0,40.8911,40.9007,40.8815,40.8815,54117.0
2022-08-09 13:15:00,42.55,42.57,42.55,42.57,40269.0,40.8719,40.8911,40.8719,40.8911,40269.0
2022-08-09 13:20:00,42.57,42.58,42.56,42.57,33405.0,40.8911,40.9007,40.8815,40.8911,33405.0
2022-08-09 13:25:00,42.57,42.58,42.56,42.57,53202.0,40.8911,40.9007,40.8815,40.8911,53202.0
2022-08-09 13:30:00,42.57,42.58,42.55,42.57,66582.0,40.8911,40.9007,40.8719,40.8911,66582.0
2022-08-09 13:35:00,42.57,42.58,42.56,42.57,70767.0,40.8911,40.9007,40.8815,40.8911,70767.0
2022-08-09 13:40:00,42.57,42.59,42.52,42.54,112041.0,40.8911,40.9103,40.8431,40.8623,112041.0
2022-08-09 13:45:00,42.54,42.58,42.51,42.57,83073.0,40.8623,40.9007,40.8335,40.8911,83073.0
2022-08-09 13:50:00,42.58,42.62,42.57,42.61,125832.0,40.9007,40.9392,40.8911,40.9296,125832.0
2022-08-09 13:55:00,42.61,42.66,42.6,42.64,133404.0,40.9296,40.9776,40.92,40.9584,133404.0
2022-08-09 14:00:00,42.64,42.7,42.63,42.7,96663.0,40.9584,41.016,40.9488,41.016,96663.0
2022-08-09 14:05:00,42.7,42.76,42.7,42.73,162711.0,41.016,41.0736,41.016,41.0448,162711.0
2022-08-09 14:10:00,42.73,42.73,42.66,42.66,120264.0,41.0448,41.0448,40.9776,40.9776,120264.0
2022-08-09 14:15:00,42.66,42.66,42.61,42.63,86091.0,40.9776,40.9776,40.9296,40.9488,86091.0
2022-08-09 14:20:00,42.63,42.66,42.63,42.64,90207.0,40.9488,40.9776,40.9488,40.9584,90207.0
2022-08-09 14:25:00,42.63,42.64,42.61,42.63,94305.0,40.9488,40.9584,40.9296,40.9488,94305.0
2022-08-09 14:30:00,42.63,42.63,42.6,42.62,126747.0,40.9488,40.9488,40.92,40.9392,126747.0
2022-08-09 14:35:00,42.62,42.65,42.6,42.65,105336.0,40.9392,40.968,40.92,40.968,105336.0
2022-08-09 14:40:00,42.65,42.66,42.62,42.64,110115.0,40.968,40.9776,40.9392,40.9584,110115.0
2022-08-09 14:45:00,42.64,42.68,42.64,42.67,63879.0,40.9584,40.9968,40.9584,40.9872,63879.0
2022-08-09 14:50:00,42.67,42.74,42.66,42.71,105600.0,40.9872,41.0544,40.9776,41.0256,105600.0
2022-08-09 14:55:00,42.71,42.73,42.69,42.7,90255.0,41.0256,41.0448,41.0064,41.016,90255.0
2022-08-09 15:00:00,42.7,42.75,42.7,42.71,103755.0,41.016,41.064,41.016,41.0256,103755.0
2022-08-09 15:05:00,42.7,42.73,42.69,42.7,118500.0,41.016,41.0448,41.0064,41.016,118500.0
2022-08-09 15:10:00,42.7,42.71,42.69,42.7,156042.0,41.016,41.0256,41.0064,41.016,156042.0
2022-08-09 15:15:00,42.7,42.73,42.7,42.73,91248.0,41.016,41.0448,41.016,41.0448,91248.0
2022-08-09 15:20:00,42.73,42.76,42.71,42.75,165123.0,41.0448,41.0736,41.0256,41.064,165123.0
2022-08-09 15:25:00,42.75,42.79,42.75,42.78,175944.0,41.064,41.1025,41.064,41.0929,175944.0
2022-08-09 15:30:00,42.78,42.8,42.76,42.79,272607.0,41.0929,41.1121,41.0736,41.1025,272607.0
2022-08-09 15:35:00,42.79,42.86,42.79,42.85,312297.0,41.1025,41.1697,41.1025,41.1601,312297.0
2022-08-09 15:40:00,42.86,42.87,42.85,42.86,376803.0,41.1697,41.1793,41.1601,41.1697,376803.0
2022-08-09 15:45:00,42.86,42.91,42.86,42.88,482418.0,41.1697,41.2177,41.1697,41.1889,482418.0
2022-08-09 15:50:00,42.88,42.98,42.88,42.93,688290.0,41.1889,41.285,41.1889,41.2369,688290.0
2022-08-09 15:55:00,42.94,42.99,42.89,42.98,1596183.0,41.2465,41.2946,41.1985,41.285,1596183.0
2022-08-10 09:30:00,43.33,43.38,43.08,43.16,563757.0,41.6212,41.6692,41.381,41.4579,563757.0
2022-08-10 09:35:00,43.16,43.24,43.0,43.04,324243.0,41.4579,41.5347,41.3042,41.3426,324243.0
2022-08-10 09:40:00,43.06,43.17,43.05,43.08,248802.0,41.3618,41.4675,41.3522,41.381,248802.0
2022-08-10 09:45:00,43.07,43.1,42.92,42.94,263736.0,41.3714,41.4002,41.2273,41.2465,263736.0
2022-08-10 09:50:00,42.95,42.99,42.92,42.95,387582.0,41.2562,41.2946,41.2273,41.2562,387582.0
2022-08-10 09:55:00,42.93,42.98,42.91,42.97,391797.0,41.2369,41.285,41.2177,41.2754,391797.0
2022-08-10 10:00:00,42.97,42.99,42.92,42.95,352998.0,41.2754,41.2946,41.2273,41.2562,352998.0
2022-08-10 10:05:00,42.94,43.07,42.94,43.06,227571.0,41.2465,41.3714,41.2465,41.3618,227571.0
2022-08-10 10:10:00,43.07,43.14,43.05,43.07,228582.0,41.3714,41.4387,41.3522,41.3714,228582.0
2022-08-10 10:15:00,43.07,43.11,42.98,42.99,179247.0,41.3714,41.4098,41.285,41.2946,179247.0
2022-08-10 10:20:00,42.99,43.0,42.91,43.0,160980.0,41.2946,41.3042,41.2177,41.3042,160980.0
2022-08-10 10:25:00,43.0,43.05,42.97,42.99,121746.0,41.3042,41.3522,41.2754,41.2946,121746.0
2022-08-10 10:30:00,42.99,43.03,42.98,43.02,82656.0,41.2946,41.333,41.285,41.3234,82656.0
2022-08-10 10:35:00,43.02,43.06,43.02,43.04,93729.0,41.3234,41.3618,41.3234,41.3426,93729.0
2022-08-10 10:40:00,43.04,43.1,43.03,43.09,156285.0,41.3426,41.4002,41.333,41.3906,156285.0
2022-08-10 10:45:00,43.1,43.13,43.05,43.07,83076.0,41.4002,41.4291,41.3522,41.3714,83076.0
2022-08-10 10:50:00,43.08,43.11,43.07,43.09,110856.0,41.381,41.4098,41.3714,41.3906,110856.0
2022-08-10 10:55:00,43.08,43.14,43.08,43.12,83376.0,41.381,41.4387,41.381,41.4194,83376.0
2022-08-10 11:00:00,43.12,43.21,43.11,43.21,121032.0,41.4194,41.5059,41.4098,41.5059,121032.0
2022-08-10 11:05:00,43.21,43.24,43.15,43.17,196635.0,41.5059,41.5347,41.4483,41.4675,196635.0
2022-08-10 11:10:00,43.18,43.18,43.06,43.11,441741.0,41.4771,41.4771,41.3618,41.4098,441741.0
2022-08-10 11:15:00,43.11,43.11,43.04,43.05,101556.0,41.4098,41.4098,41.3426,41.3522,101556.0
2022-08-10 11:20:00,43.05,43.06,43.02,43.02,116889.0,41.3522,41.3618,41.3234,41.3234,116889.0
2022-08-10 11:25:00,43.01,43.03,43.0,43.02,192573.0,41.3138,41.333,41.3042,41.3234,192573.0
2022-08-10 11:30:00,43.02,43.02,42.96,42.97,202752.0,41.3234,41.3234,41.2658,41.2754,202752.0
2022-08-10 11:35:00,42.96,42.99,42.93,42.99,141864.0,41.2658,41.2946,41.2369,41.2946,141864.0
2022-08-10 11:40:00,42.99,43.07,42.99,43.06,381216.0,41.2946,41.3714,41.2946,41.3618,381216.0
2022-08-10 11:45:00,43.06,43.09,43.04,43.07,135561.0,41.3618,41.3906,41.3426,41.3714,135561.0
2022-08-10 11:50:00,43.07,43.07,43.02,43.02,223884.0,41.3714,41.3714,41.3234,41.3234,223884.0
2022-08-10 11:55:00,43.02,43.03,42.96,42.97,166563.0,41.3234,41.333,41.2658,41.2754,166563.0
2022-08-10 12:00:00,42.97,42.98,42.92,42.96,219012.0,41.2754,41.285,41.2273,41.2658,219012.0
2022-08-10 12:05:00,42.96,42.97,42.93,42.95,146793.0,41.2658,41.2754,41.2369,41.2562,146793.0
2022-08-10 12:10:00,42.94,42.99,42.94,42.98,166917.0,41.2465,41.2946,41.2465,41.285,166917.0
2022-08-10 12:15:00,42.98,43.04,42.97,42.99,507699.0,41.285,41.3426,41.2754,41.2946,507699.0
2022-08-10 12:20:00,42.99,43.07,42.98,43.06,186069.0,41.2946,41.3714,41.285,41.3618,186069.0
2022-08-10 12:25:00,43.06,43.14,43.05,43.14,468924.0,41.3618,41.4387,41.3522,41.4387,468924.0
2022-08-10 12:30:00,43.14,43.15,43.07,43.1,155013.0,41.4387,41.4483,41.3714,41.4002,155013.0
2022-08-10 12:35:00,43.11,43.12,43.08,43.12,120900.0,41.4098,41.4194,41.381,41.4194,120900.0
2022-08-10 12:40:00,43.12,43.14,43.11,43.12,83286.0,41.4194,41.4387,41.4098,41.4194,83286.0
2022-08-10 12:45:00,43.12,43.12,43.09,43.1,86340.0,41.4194,41.4194,41.3906,41.4002,86340.0
2022-08-10 12:50:00,43.1,43.13,43.1,43.12,79902.0,41.4002,41.4291,41.4002,41.4194,79902.0
2022-08-10 12:55:00,43.12,43.15,43.1,43.14,93057.0,41.4194,41.4483,41.4002,41.4387,93057.0
2022-08-10 13:00:00,43.15,43.16,43.07,43.07,73671.0,41.4483,41.4579,41.3714,41.3714,73671.0
2022-08-10 13:05:00,43.06,43.07,43.02,43.04,100953.0,41.3618,41.3714,41.3234,41.3426,100953.0
2022-08-10 13:10:00,43.04,43.05,43.01,43.03,115002.0,41.3426,41.3522,41.3138,41.333,115002.0
2022-08-10 13:15:00,43.03,43.04,43.01,43.03,79740.0,41.333,41.3426,41.3138,41.333,79740.0
2022-08-10 13:20:00,43.03,43.05,43.02,43.05,80763.0,41.333,41.3522,41.3234,41.3522,80763.0
2022-08-10 13:25:00,43.04,43.05,42.99,42.99,109752.0,41.3426,41.3522,41.2946,41.2946,109752.0
2022-08-10 13:30:00,43.0,43.02,42.97,42.99,84945.0,41.3042,41.3234,41.2754,41.2946,84945.0
2022-08-10 13:35:00,42.98,43.0,42.95,42.98,246264.0,41.285,41.3042,41.2562,41.285,246264.0
2022-08-10 13:40:00,42.98,43.0,42.97,42.99,95469.0,41.285,41.3042,41.2754,41.2946,95469.0
2022-08-10 13:45:00,43.0,43.01,42.99,43.0,119769.0,41.3042,41.3138,41.2946,41.3042,119769.0
2022-08-10 13:50:00,43.0,43.01,42.96,42.97,106863.0,41.3042,41.3138,41.2658,41.2754,106863.0
2022-08-10 13:55:00,42.97,42.97,42.91,42.93,207159.0,41.2754,41.2754,41.2177,41.2369,207159.0
2022-08-10 14:00:00,42.93,42.93,42.83,42.85,322299.0,41.2369,41.2369,41.1409,41.1601,322299.0
2022-08-10 14:05:00,42.85,42.87,42.8,42.81,237117.0,41.1601,41.1793,41.1121,41.1217,237117.0
2022-08-10 14:10:00,42.81,42.86,42.8,42.85,311856.0,41.1217,41.1697,41.1121,41.1601,311856.0
2022-08-10 14:15:00,42.84,42.9,42.84,42.89,118209.0,41.1505,41.2081,41.1505,41.1985,118209.0
2022-08-10 14:20:00,42.89,42.89,42.83,42.83,258264.0,41.1985,41.1985,41.1409,41.1409,258264.0
2022-08-10 14:25:00,42.83,42.87,42.8,42.84,813456.0,41.1409,41.1793,41.1121,41.1505,813456.0
2022-08-10 14:30:00,42.84,42.88,42.83,42.87,133527.0,41.1505,41.1889,41.1409,41.1793,133527.0
2022-08-10 14:35:00,42.87,42.87,42.85,42.87,104124.0,41.1793,41.1793,41.1601,41.1793,104124.0
2022-08-10 14:40:00,42.87,42.91,42.87,42.91,115326.0,41.1793,41.2177,41.1793,41.2177,115326.0
2022-08-10 14:45:00,42.91,42.91,42.87,42.88,95964.0,41.2177,41.2177,41.1793,41.1889,95964.0
2022-08-10 14:50:00,42.88,42.9,42.88,42.89,78948.0,41.1889,41.2081,41.1889,41.1985,78948.0
2022-08-10 14:55:00,42.89,42.89,42.83,42.83,221436.0,41.1985,41.1985,41.1409,41.1409,221436.0
2022-08-10 15:00:00,42.84,42.89,42.82,42.88,167811.0,41.1505,41.1985,41.1313,41.1889,167811.0
2022-08-10 15:05:00,42.88,42.9,42.86,42.9,157461.0,41.1889,41.2081,41.1697,41.2081,157461.0
2022-08-10 15:10:00,42.9,42.93,42.88,42.91,198498.0,41.2081,41.2369,41.1889,41.2177,198498.0
2022-08-10 15:15:00,42.91,42.93,42.9,42.93,141168.0,41.2177,41.2369,41.2081,41.2369,141168.0
2022-08-10 15:20:00,42.93,42.94,42.92,42.94,126183.0,41.2369,41.2465,41.2273,41.2465,126183.0
2022-08-10 15:25:00,42.94,42.94,42.9,42.91,177009.0,41.2465,41.2465,41.2081,41.2177,177009.0
2022-08-10 15:30:00,42.91,42.97,42.9,42.97,224229.0,41.2177,41.2754,41.2081,41.2754,224229.0
2022-08-10 15:35:00,42.97,43.01,42.96,42.99,301293.0,41.2754,41.3138,41.2658,41.2946,301293.0
2022-08-10 15:40:00,42.99,43.03,42.97,43.03,344061.0,41.2946,41.333,41.2754,41.333,344061.0
2022-08-10 15:45:00,43.02,43.05,43.01,43.05,430377.0,41.3234,41.3522,41.3138,41.3522,430377.0
2022-08-10 15:50:00,43.05,43.07,43.02,43.04,460485.0,41.3522,41.3714,41.3234,41.3426,460485.0
2022-08-10 15:55:00,43.04,43.06,43.01,43.05,1040337.0,41.3426,41.3618,41.3138,41.3522,1040337.0
2022-08-11 09:30:00,43.23,43.24,42.95,42.95,653742.0,41.7042,41.7139,41.4341,41.4341,653742.0
2022-08-11 09:35:00,42.96,43.08,42.87,42.92,244854.0,41.4438,41.5595,41.3569,41.4052,244854.0
2022-08-11 09:40:00,42.93,42.99,42.87,42.98,250500.0,41.4148,41.4727,41.3569,41.4631,250500.0
2022-08-11 09:45:00,42.98,43.01,42.93,42.99,112191.0,41.4631,41.492,41.4148,41.4727,112191.0
2022-08-11 09:50:00,42.99,43.02,42.94,42.96,136746.0,41.4727,41.5016,41.4245,41.4438,136746.0
2022-08-11 09:55:00,42.95,43.06,42.92,43.04,185076.0,41.4341,41.5402,41.4052,41.5209,185076.0
2022-08-11 10:00:00,43.04,43.04,42.95,42.99,222132.0,41.5209,41.5209,41.4341,41.4727,222132.0
2022-08-11 10:05:00,43.0,43.01,42.94,42.97,211551.0,41.4824,41.492,41.4245,41.4534,211551.0
2022-08-11 10:10:00,42.97,43.06,42.95,43.06,214722.0,41.4534,41.5402,41.4341,41.5402,214722.0
2022-08-11 10:15:00,43.06,43.14,43.05,43.13,263892.0,41.5402,41.6174,41.5306,41.6078,263892.0
2022-08-11 10:20:00,43.12,43.14,43.08,43.08,226692.0,41.5981,41.6174,41.5595,41.5595,226692.0
2022-08-11 10:25:00,43.08,43.14,43.06,43.13,85596.0,41.5595,41.6174,41.5402,41.6078,85596.0
2022-08-11 10:30:00,43.13,43.26,43.13,43.24,585765.0,41.6078,41.7332,41.6078,41.7139,585765.0
2022-08-11 10:35:00,43.24,43.31,43.19,43.2,251562.0,41.7139,41.7814,41.6656,41.6753,251562.0
2022-08-11 10:40:00,43.2,43.21,43.18,43.2,195735.0,41.6753,41.6849,41.656,41.6753,195735.0
2022-08-11 10:45:00,43.2,43.26,43.18,43.23,208026.0,41.6753,41.7332,41.656,41.7042,208026.0
2022-08-11 10:50:00,43.24,43.26,43.18,43.2,130359.0,41.7139,41.7332,41.656,41.6753,130359.0
2022-08-11 10:55:00,43.2,43.21,43.13,43.18,280407.0,41.6753,41.6849,41.6078,41.656,280407.0
2022-08-11 11:00:00,43.19,43.23,43.17,43.19,386922.0,41.6656,41.7042,41.6464,41.6656,386922.0
2022-08-11 11:05:00,43.19,43.21,43.14,43.17,353895.0,41.6656,41.6849,41.6174,41.6464,353895.0
2022-08-11 11:10:00,43.16,43.21,43.15,43.17,125130.0,41.6367,41.6849,41.6271,41.6464,125130.0
2022-08-11 11:15:00,43.17,43.24,43.17,43.21,100962.0,41.6464,41.7139,41.6464,41.6849,100962.0
2022-08-11 11:20:00,43.21,43.25,43.19,43.24,118239.0,41.6849,41.7235,41.6656,41.7139,118239.0
2022-08-11 11:25:00,43.24,43.3,43.23,43.29,188463.0,41.7139,41.7718,41.7042,41.7621,188463.0
2022-08-11 11:30:00,43.29,43.32,43.25,43.27,302880.0,41.7621,41.7911,41.7235,41.7428,302880.0
2022-08-11 11:35:00,43.26,43.28,43.23,43.27,158169.0,41.7332,41.7525,41.7042,41.7428,158169.0
2022-08-11 11:40:00,43.27,43.3,43.26,43.26,142305.0,41.7428,41.7718,41.7332,41.7332,142305.0
2022-08-11 11:45:00,43.26,43.28,43.23,43.25,164754.0,41.7332,41.7525,41.7042,41.7235,164754.0
2022-08-11 11:50:00,43.25,43.33,43.24,43.33,186045.0,41.7235,41.8007,41.7139,41.8007,186045.0
2022-08-11 11:55:00,43.32,43.33,43.27,43.28,151353.0,41.7911,41.8007,41.7428,41.7525,151353.0
2022-08-11 12:00:00,43.28,43.29,43.14,43.18,159441.0,41.7525,41.7621,41.6174,41.656,159441.0
2022-08-11 12:05:00,43.19,43.2,43.09,43.12,374019.0,41.6656,41.6753,41.5692,41.5981,374019.0
2022-08-11 12:10:00,43.12,43.16,43.09,43.13,134289.0,41.5981,41.6367,41.5692,41.6078,134289.0
2022-08-11 12:15:00,43.13,43.22,43.13,43.21,81510.0,41.6078,41.6946,41.6078,41.6849,81510.0
2022-08-11 12:20:00,43.21,43.23,43.17,43.21,110421.0,41.6849,41.7042,41.6464,41.6849,110421.0
2022-08-11 12:25:00,43.2,43.27,43.18,43.27,99486.0,41.6753,41.7428,41.656,41.7428,99486.0
2022-08-11 12:30:00,43.27,43.28,43.24,43.24,110238.0,41.7428,41.7525,41.7139,41.7139,110238.0
2022-08-11 12:35:00,43.24,43.26,43.24,43.24,50286.0,41.7139,41.7332,41.7139,41.7139,50286.0
2022-08-11 12:40:00,43.23,43.24,43.21,43.24,88341.0,41.7042,41.7139,41.6849,41.7139,88341.0
2022-08-11 12:45:00,43.23,43.27,43.22,43.27,128451.0,41.7042,41.7428,41.6946,41.7428,128451.0
2022-08-11 12:50:00,43.27,43.31,43.25,43.3,493134.0,41.7428,41.7814,41.7235,41.7718,493134.0
2022-08-11 12:55:00,43.31,43.31,43.28,43.29,111714.0,41.7814,41.7814,41.7525,41.7621,111714.0
2022-08-11 13:00:00,43.3,43.3,43.25,43.26,112695.0,41.7718,41.7718,41.7235,41.7332,112695.0
2022-08-11 13:05:00,43.26,43.3,43.25,43.3,89796.0,41.7332,41.7718,41.7235,41.7718,89796.0
2022-08-11 13:10:00,43.3,43.34,43.3,43.32,140697.0,41.7718,41.8104,41.7718,41.7911,140697.0
2022-08-11 13:15:00,43.33,43.39,43.32,43.39,137148.0,41.8007,41.8586,41.7911,41.8586,137148.0
2022-08-11 13:20:00,43.39,43.41,43.36,43.39,115185.0,41.8586,41.8779,41.8296,41.8586,115185.0
2022-08-11 13:25:00,43.39,43.43,43.39,43.43,98238.0,41.8586,41.8972,41.8586,41.8972,98238.0
2022-08-11 13:30:00,43.43,43.45,43.39,43.4,126903.0,41.8972,41.9165,41.8586,41.8682,126903.0
2022-08-11 13:35:00,43.4,43.4,43.33,43.34,131790.0,41.8682,41.8682,41.8007,41.8104,131790.0
2022-08-11 13:40:00,43.33,43.4,43.32,43.36,112149.0,41.8007,41.8682,41.7911,41.8296,112149.0
2022-08-11 13:45:00,43.35,43.36,43.29,43.33,97392.0,41.82,41.8296,41.7621,41.8007,97392.0
2022-08-11 13:50:00,43.33,43.37,43.32,43.34,82125.0,41.8007,41.8393,41.7911,41.8104,82125.0
2022-08-11 13:55:00,43.34,43.36,43.34,43.35,52884.0,41.8104,41.8296,41.8104,41.82,52884.0
2022-08-11 14:00:00,43.35,43.35,43.31,43.33,145566.0,41.82,41.82,41.7814,41.8007,145566.0
2022-08-11 14:05:00,43.33,43.33,43.26,43.27,82998.0,41.8007,41.8007,41.7332,41.7428,82998.0
2022-08-11 14:10:00,43.27,43.27,43.2,43.2,126411.0,41.7428,41.7428,41.6753,41.6753,126411.0
2022-08-11 14:15:00,43.2,43.23,43.17,43.23,255765.0,41.6753,41.7042,41.6464,41.7042,255765.0
2022-08-11 14:20:00,43.22,43.23,43.19,43.22,181542.0,41.6946,41.7042,41.6656,41.6946,181542.0
2022-08-11 14:25:00,43.21,43.24,43.21,43.23,74025.0,41.6849,41.7139,41.6849,41.7042,74025.0
2022-08-11 14:30:00,43.23,43.24,43.2,43.23,271794.0,41.7042,41.7139,41.6753,41.7042,271794.0
2022-08-11 14:35:00,43.22,43.23,43.2,43.2,129651.0,41.6946,41.7042,41.6753,41.6753,129651.0
2022-08-11 14:40:00,43.2,43.24,43.2,43.24,161181.0,41.6753,41.7139,41.6753,41.7139,161181.0
2022-08-11 14:45:00,43.24,43.26,43.23,43.25,77598.0,41.7139,41.7332,41.7042,41.7235,77598.0
2022-08-11 14:50:00,43.25,43.25,43.22,43.22,122775.0,41.7235,41.7235,41.6946,41.6946,122775.0
2022-08-11 14:55:00,43.22,43.28,43.22,43.26,151149.0,41.6946,41.7525,41.6946,41.7332,151149.0
2022-08-11 15:00:00,43.26,43.27,43.23,43.27,117510.0,41.7332,41.7428,41.7042,41.7428,117510.0
2022-08-11 15:05:00,43.26,43.28,43.23,43.28,106698.0,41.7332,41.7525,41.7042,41.7525,106698.0
2022-08-11 15:10:00,43.27,43.28,43.23,43.25,121086.0,41.7428,41.7525,41.7042,41.7235,121086.0
2022-08-11 15:15:00,43.25,43.26,43.23,43.26,147558.0,41.7235,41.7332,41.7042,41.7332,147558.0
2022-08-11 15:20:00,43.26,43.34,43.23,43.3,241161.0,41.7332,41.8104,41.7042,41.7718,241161.0
2022-08-11 15:25:00,43.3,43.31,43.27,43.28,147528.0,41.7718,41.7814,41.7428,41.7525,147528.0
2022-08-11 15:30:00,43.28,43.4,43.27,43.39,283179.0,41.7525,41.8682,41.7428,41.8586,283179.0
2022-08-11 15:35:00,43.39,43.43,43.38,43.43,393774.0,41.8586,41.8972,41.8489,41.8972,393774.0
2022-08-11 15:40:00,43.43,43.46,43.41,43.42,426726.0,41.8972,41.9261,41.8779,41.8875,426726.0
2022-08-11 15:45:00,43.42,43.42,43.32,43.32,438138.0,41.8875,41.8875,41.7911,41.7911,438138.0
2022-08-11 15:50:00,43.32,43.33,43.27,43.32,454845.0,41.7911,41.8007,41.7428,41.7911,454845.0
2022-08-11 15:55:00,43.32,43.32,43.23,43.24,1612716.0,41.7911,41.7911,41.7042,41.7139,1612716.0
2022-08-12 09:30:00,43.33,43.44,43.32,43.39,323556.0,41.8007,41.9068,41.7911,41.8586,323556.0
2022-08-12 09:35:00,43.41,43.43,43.35,43.41,176712.0,41.8779,41.8972,41.82,41.8779,176712.0
2022-08-12 09:40:00,43.41,43.43,43.35,43.37,158913.0,41.8779,41.8972,41.82,41.8393,158913.0
2022-08-12 09:45:00,43.36,43.37,43.29,43.34,207453.0,41.8296,41.8393,41.7621,41.8104,207453.0
2022-08-12 09:50:00,43.34,43.36,43.31,43.31,142035.0,41.8104,41.8296,41.7814,41.7814,142035.0
2022-08-12 09:55:00,43.31,43.42,43.3,43.33,248217.0,41.7814,41.8875,41.7718,41.8007,248217.0
2022-08-12 10:00:00,43.33,43.35,43.27,43.34,125916.0,41.8007,41.82,41.7428,41.8104,125916.0
2022-08-12 10:05:00,43.35,43.37,43.32,43.33,71787.0,41.82,41.8393,41.7911,41.8007,71787.0
2022-08-12 10:10:00,43.32,43.43,43.32,43.34,120885.0,41.7911,41.8972,41.7911,41.8104,120885.0
2022-08-12 10:15:00,43.35,43.42,43.32,43.42,91977.0,41.82,41.8875,41.7911,41.8875,91977.0
2022-08-12 10:20:00,43.43,43.5,43.41,43.5,134691.0,41.8972,41.9647,41.8779,41.9647,134691.0
2022-08-12 10:25:00,43.5,43.5,43.45,43.48,154911.0,41.9647,41.9647,41.9165,41.9454,154911.0
2022-08-12 10:30:00,43.48,43.5,43.42,43.48,152220.0,41.9454,41.9647,41.8875,41.9454,152220.0
2022-08-12 10:35:00,43.49,43.53,43.46,43.46,125919.0,41.9551,41.9936,41.9261,41.9261,125919.0
2022-08-12 10:40:00,43.47,43.48,43.44,43.45,183255.0,41.9358,41.9454,41.9068,41.9165,183255.0
2022-08-12 10:45:00,43.45,43.48,43.39,43.39,79410.0,41.9165,41.9454,41.8586,41.8586,79410.0
2022-08-12 10:50:00,43.39,43.44,43.39,43.42,196197.0,41.8586,41.9068,41.8586,41.8875,196197.0
2022-08-12 10:55:00,43.42,43.49,43.41,43.49,73392.0,41.8875,41.9551,41.8779,41.9551,73392.0
2022-08-12 11:00:00,43.49,43.51,43.44,43.46,242403.0,41.9551,41.9744,41.9068,41.9261,242403.0
2022-08-12 11:05:00,43.45,43.48,43.39,43.41,254772.0,41.9165,41.9454,41.8586,41.8779,254772.0
2022-08-12 11:10:00,43.41,43.44,43.39,43.4,202788.0,41.8779,41.9068,41.8586,41.8682,202788.0
2022-08-12 11:15:00,43.4,43.5,43.4,43.47,204993.0,41.8682,41.9647,41.8682,41.9358,204993.0
2022-08-12 11:20:00,43.47,43.49,43.46,43.47,83007.0,41.9358,41.9551,41.9261,41.9358,83007.0
2022-08-12 11:25:00,43.48,43.5,43.45,43.46,112863.0,41.9454,41.9647,41.9165,41.9261,112863.0
2022-08-12 11:30:00,43.46,43.48,43.43,43.47,400566.0,41.9261,41.9454,41.8972,41.9358,400566.0
2022-08-12 11:35:00,43.48,43.48,43.46,43.46,98616.0,41.9454,41.9454,41.9261,41.9261,98616.0
2022-08-12 11:40:00,43.46,43.48,43.44,43.48,116556.0,41.9261,41.9454,41.9068,41.9454,116556.0
2022-08-12 11:45:00,43.48,43.51,43.47,43.49,118071.0,41.9454,41.9744,41.9358,41.9551,118071.0
2022-08-12 11:50:00,43.5,43.53,43.49,43.52,64926.0,41.9647,41.9936,41.9551,41.984,64926.0
2022-08-12 11:55:00,43.53,43.53,43.49,43.49,356958.0,41.9936,41.9936,41.9551,41.9551,356958.0
2022-08-12 12:00:00,43.49,43.56,43.49,43.54,152616.0,41.9551,42.0226,41.9551,42.0033,152616.0
2022-08-12 12:05:00,43.54,43.59,43.53,43.58,121725.0,42.0033,42.0515,41.9936,42.0419,121725.0
2022-08-12 12:10:00,43.59,43.61,43.58,43.59,91680.0,42.0515,42.0708,42.0419,42.0515,91680.0
2022-08-12 12:15:00,43.6,43.61,43.58,43.6,84276.0,42.0612,42.0708,42.0419,42.0612,84276.0
2022-08-12 12:20:00,43.6,43.62,43.6,43.6,96342.0,42.0612,42.0805,42.0612,42.0612,96342.0
2022-08-12 12:25:00,43.6,43.61,43.59,43.61,74310.0,42.0612,42.0708,42.0515,42.0708,74310.0
2022-08-12 12:30:00,43.61,43.61,43.59,43.6,92127.0,42.0708,42.0708,42.0515,42.0612,92127.0
2022-08-12 12:35:00,43.6,43.65,43.59,43.65,74433.0,42.0612,42.1094,42.0515,42.1094,74433.0
2022-08-12 12:40:00,43.65,43.65,43.62,43.63,82428.0,42.1094,42.1094,42.0805,42.0901,82428.0
2022-08-12 12:45:00,43.63,43.65,43.62,43.63,64935.0,42.0901,42.1094,42.0805,42.0901,64935.0
2022-08-12 12:50:00,43.63,43.63,43.61,43.62,46920.0,42.0901,42.0901,42.0708,42.0805,46920.0
2022-08-12 12:55:00,43.62,43.63,43.59,43.6,84057.0,42.0805,42.0901,42.0515,42.0612,84057.0
2022-08-12 13:00:00,43.6,43.61,43.58,43.59,93198.0,42.0612,42.0708,42.0419,42.0515,93198.0
2022-08-12 13:05:00,43.59,43.65,43.59,43.65,75132.0,42.0515,42.1094,42.0515,42.1094,75132.0
2022-08-12 13:10:00,43.65,43.65,43.6,43.61,49512.0,42.1094,42.1094,42.0612,42.0708,49512.0
2022-08-12 13:15:00,43.61,43.64,43.61,43.63,59106.0,42.0708,42.0998,42.0708,42.0901,59106.0
2022-08-12 13:20:00,43.63,43.64,43.62,43.64,49680.0,42.0901,42.0998,42.0805,42.0998,49680.0
2022-08-12 13:25:00,43.64,43.65,43.62,43.63,64824.0,42.0998,42.1094,42.0805,42.0901,64824.0
2022-08-12 13:30:00,43.63,43.64,43.63,43.64,62370.0,42.0901,42.0998,42.0901,42.0998,62370.0
2022-08-12 13:35:00,43.64,43.64,43.62,43.63,62856.0,42.0998,42.0998,42.0805,42.0901,62856.0
2022-08-12 13:40:00,43.63,43.63,43.6,43.61,40485.0,42.0901,42.0901,42.0612,42.0708,40485.0
2022-08-12 13:45:00,43.61,43.63,43.61,43.62,65403.0,42.0708,42.0901,42.0708,42.0805,65403.0
2022-08-12 13:50:00,43.62,43.64,43.61,43.64,57426.0,42.0805,42.0998,42.0708,42.0998,57426.0
2022-08-12 13:55:00,43.64,43.7,43.64,43.69,183285.0,42.0998,42.1576,42.0998,42.148,183285.0
2022-08-12 14:00:00,43.69,43.69,43.65,43.65,79725.0,42.148,42.148,42.1094,42.1094,79725.0
2022-08-12 14:05:00,43.65,43.67,43.64,43.65,73164.0,42.1094,42.1287,42.0998,42.1094,73164.0
2022-08-12 14:10:00,43.64,43.69,43.64,43.69,163281.0,42.0998,42.148,42.0998,42.148,163281.0
2022-08-12 14:15:00,43.69,43.73,43.68,43.73,186075.0,42.148,42.1866,42.1384,42.1866,186075.0
2022-08-12 14:20:00,43.73,43.74,43.7,43.71,151308.0,42.1866,42.1962,42.1576,42.1673,151308.0
2022-08-12 14:25:00,43.71,43.71,43.66,43.68,131607.0,42.1673,42.1673,42.1191,42.1384,131607.0
2022-08-12 14:30:00,43.68,43.74,43.67,43.73,125151.0,42.1384,42.1962,42.1287,42.1866,125151.0
2022-08-12 14:35:00,43.73,43.73,43.68,43.69,140904.0,42.1866,42.1866,42.1384,42.148,140904.0
2022-08-12 14:40:00,43.69,43.7,43.67,43.7,157593.0,42.148,42.1576,42.1287,42.1576,157593.0
2022-08-12 14:45:00,43.7,43.71,43.68,43.7,105840.0,42.1576,42.1673,42.1384,42.1576,105840.0
2022-08-12 14:50:00,43.7,43.7,43.68,43.68,124839.0,42.1576,42.1576,42.1384,42.1384,124839.0
2022-08-12 14:55:00,43.68,43.7,43.63,43.69,220611.0,42.1384,42.1576,42.0901,42.148,220611.0
2022-08-12 15:00:00,43.69,43.74,43.67,43.74,286989.0,42.148,42.1962,42.1287,42.1962,286989.0
2022-08-12 15:05:00,43.74,43.78,43.74,43.75,179697.0,42.1962,42.2348,42.1962,42.2059,179697.0
2022-08-12 15:10:00,43.75,43.77,43.73,43.76,305178.0,42.2059,42.2252,42.1866,42.2155,305178.0
2022-08-12 15:15:00,43.76,43.81,43.76,43.8,183471.0,42.2155,42.2638,42.2155,42.2541,183471.0
2022-08-12 15:20:00,43.8,43.81,43.76,43.77,394707.0,42.2541,42.2638,42.2155,42.2252,394707.0
2022-08-12 15:25:00,43.77,43.8,43.76,43.8,157557.0,42.2252,42.2541,42.2155,42.2541,157557.0
2022-08-12 15:30:00,43.8,43.84,43.8,43.83,255228.0,42.2541,42.2927,42.2541,42.2831,255228.0
2022-08-12 15:35:00,43.83,43.87,43.82,43.87,280548.0,42.2831,42.3216,42.2734,42.3216,280548.0
2022-08-12 15:40:00,43.87,44.11,43.86,44.05,1347627.0,42.3216,42.5532,42.312,42.4953,1347627.0
2022-08-12 15:45:00,44.05,44.28,44.05,44.16,2289111.0,42.4953,42.7172,42.4953,42.6014,2289111.0
2022-08-12 15:50:00,44.16,44.17,44.07,44.1,1441743.0,42.6014,42.6111,42.5146,42.5435,1441743.0
2022-08-12 15:55:00,44.1,44.14,44.03,44.06,1424250.0,42.5435,42.5821,42.476,42.5049,1424250.0
2022-08-15 09:30:00,43.88,44.12,43.78,44.1,626685.0,42.3313,42.5628,42.2348,42.5435,626685.0
2022-08-15 09:35:00,44.09,44.23,43.99,44.19,237936.0,42.5339,42.6689,42.4374,42.6304,237936.0
2022-08-15 09:40:00,44.21,44.23,43.98,43.98,257520.0,42.6496,42.6689,42.4278,42.4278,257520.0
2022-08-15 09:45:00,44.01,44.1,44.0,44.02,309882.0,42.4567,42.5435,42.4471,42.4664,309882.0
2022-08-15 09:50:00,44.02,44.08,44.0,44.08,228627.0,42.4664,42.5242,42.4471,42.5242,228627.0
2022-08-15 09:55:00,44.07,44.22,44.07,44.19,347217.0,42.5146,42.6593,42.5146,42.6304,347217.0
2022-08-15 10:00:00,44.19,44.36,44.08,44.36,533385.0,42.6304,42.7944,42.5242,42.7944,533385.0
2022-08-15 10:05:00,44.36,44.38,44.32,44.36,262455.0,42.7944,42.8136,42.7558,42.7944,262455.0
2022-08-15 10:10:00,44.36,44.44,44.36,44.43,437190.0,42.7944,42.8715,42.7944,42.8619,437190.0
2022-08-15 10:15:00,44.43,44.48,44.4,44.42,472158.0,42.8619,42.9101,42.8329,42.8522,472158.0
2022-08-15 10:20:00,44.43,44.48,44.42,44.46,444498.0,42.8619,42.9101,42.8522,42.8908,444498.0
2022-08-15 10:25:00,44.46,44.52,44.46,44.47,402858.0,42.8908,42.9487,42.8908,42.9005,402858.0
2022-08-15 10:30:00,44.47,44.52,44.44,44.45,208977.0,42.9005,42.9487,42.8715,42.8812,208977.0
2022-08-15 10:35:00,44.45,44.45,44.34,44.34,232803.0,42.8812,42.8812,42.7751,42.7751,232803.0
2022-08-15 10:40:00,44.34,44.39,44.29,44.29,296250.0,42.7751,42.8233,42.7268,42.7268,296250.0
2022-08-15 10:45:00,44.29,44.36,44.25,44.3,219261.0,42.7268,42.7944,42.6882,42.7365,219261.0
2022-08-15 10:50:00,44.3,44.31,44.26,44.28,177285.0,42.7365,42.7461,42.6979,42.7172,177285.0
2022-08-15 10:55:00,44.29,44.32,44.25,44.31,214392.0,42.7268,42.7558,42.6882,42.7461,214392.0
2022-08-15 11:00:00,44.3,44.32,44.26,44.32,163635.0,42.7365,42.7558,42.6979,42.7558,163635.0
2022-08-15 11:05:00,44.32,44.34,44.31,44.34,111798.0,42.7558,42.7751,42.7461,42.7751,111798.0
2022-08-15 11:10:00,44.34,44.34,44.23,44.26,157389.0,42.7751,42.7751,42.6689,42.6979,157389.0
2022-08-15 11:15:00,44.26,44.3,44.24,44.24,102342.0,42.6979,42.7365,42.6786,42.6786,102342.0
2022-08-15 11:20:00,44.24,44.32,44.23,44.29,169176.0,42.6786,42.7558,42.6689,42.7268,169176.0
2022-08-15 11:25:00,44.28,44.29,44.17,44.2,196230.0,42.7172,42.7268,42.6111,42.64,196230.0
2022-08-15 11:30:00,44.2,44.2,44.07,44.1,213102.0,42.64,42.64,42.5146,42.5435,213102.0
2022-08-15 11:35:00,44.1,44.1,44.04,44.07,420609.0,42.5435,42.5435,42.4856,42.5146,420609.0
2022-08-15 11:40:00,44.08,44.12,44.01,44.08,303267.0,42.5242,42.5628,42.4567,42.5242,303267.0
2022-08-15 11:45:00,44.08,44.12,44.04,44.11,121149.0,42.5242,42.5628,42.4856,42.5532,121149.0
2022-08-15 11:50:00,44.11,44.18,44.1,44.18,207876.0,42.5532,42.6207,42.5435,42.6207,207876.0
2022-08-15 11:55:00,44.18,44.24,44.16,44.22,161022.0,42.6207,42.6786,42.6014,42.6593,161022.0
2022-08-15 12:00:00,44.23,44.26,44.19,44.25,108756.0,42.6689,42.6979,42.6304,42.6882,108756.0
2022-08-15 12:05:00,44.26,44.29,44.23,44.27,129186.0,42.6979,42.7268,42.6689,42.7075,129186.0
2022-08-15 12:10:00,44.27,44.29,44.25,44.26,123894.0,42.7075,42.7268,42.6882,42.6979,123894.0
2022-08-15 12:15:00,44.25,44.26,44.19,44.24,99564.0,42.6882,42.6979,42.6304,42.6786,99564.0
2022-08-15 12:20:00,44.24,44.28,44.2,44.27,112614.0,42.6786,42.7172,42.64,42.7075,112614.0
2022-08-15 12:25:00,44.27,44.28,44.22,44.27,79860.0,42.7075,42.7172,42.6593,42.7075,79860.0
2022-08-15 12:30:00,44.27,44.3,44.26,44.3,133779.0,42.7075,42.7365,42.6979,42.7365,133779.0
2022-08-15 12:35:00,44.3,44.3,44.26,44.26,85110.0,42.7365,42.7365,42.6979,42.6979,85110.0
2022-08-15 12:40:00,44.26,44.28,44.24,44.25,131244.0,42.6979,42.7172,42.6786,42.6882,131244.0
2022-08-15 12:45:00,44.25,44.26,44.22,44.23,96507.0,42.6882,42.6979,42.6593,42.6689,96507.0
2022-08-15 12:50:00,44.23,44.25,44.21,44.21,149316.0,42.6689,42.6882,42.6496,42.6496,149316.0
2022-08-15 12:55:00,44.21,44.26,44.2,44.25,84189.0,42.6496,42.6979,42.64,42.6882,84189.0
2022-08-15 13:00:00,44.25,44.28,44.24,44.25,85824.0,42.6882,42.7172,42.6786,42.6882,85824.0
2022-08-15 13:05:00,44.25,44.26,44.23,44.25,111222.0,42.6882,42.6979,42.6689,42.6882,111222.0
2022-08-15 13:10:00,44.25,44.28,44.24,44.27,214245.0,42.6882,42.7172,42.6786,42.7075,214245.0
2022-08-15 13:15:00,44.27,44.27,44.26,44.27,178377.0,42.7075,42.7075,42.6979,42.7075,178377.0
2022-08-15 13:20:00,44.27,44.29,44.26,44.27,100158.0,42.7075,42.7268,42.6979,42.7075,100158.0
2022-08-15 13:25:00,44.26,44.27,44.23,44.24,185070.0,42.6979,42.7075,42.6689,42.6786,185070.0
2022-08-15 13:30:00,44.24,44.26,44.24,44.25,128979.0,42.6786,42.6979,42.6786,42.6882,128979.0
2022-08-15 13:35:00,44.26,44.29,44.22,44.23,186912.0,42.6979,42.7268,42.6593,42.6689,186912.0
2022-08-15 13:40:00,44.23,44.28,44.22,44.27,154908.0,42.6689,42.7172,42.6593,42.7075,154908.0
2022-08-15 13:45:00,44.26,44.28,44.25,44.26,101370.0,42.6979,42.7172,42.6882,42.6979,101370.0
2022-08-15 13:50:00,44.26,44.3,44.24,44.26,96126.0,42.6979,42.7365,42.6786,42.6979,96126.0
2022-08-15 13:55:00,44.26,44.28,44.25,44.27,95052.0,42.6979,42.7172,42.6882,42.7075,95052.0
2022-08-15 14:00:00,44.27,44.32,44.26,44.28,170073.0,42.7075,42.7558,42.6979,42.7172,170073.0
2022-08-15 14:05:00,44.29,44.32,44.27,44.28,172320.0,42.7268,42.7558,42.7075,42.7172,172320.0
2022-08-15 14:10:00,44.28,44.31,44.27,44.28,79896.0,42.7172,42.7461,42.7075,42.7172,79896.0
2022-08-15 14:15:00,44.28,44.31,44.28,44.31,101799.0,42.7172,42.7461,42.7172,42.7461,101799.0
2022-08-15 14:20:00,44.32,44.32,44.26,44.3,273912.0,42.7558,42.7558,42.6979,42.7365,273912.0
2022-08-15 14:25:00,44.3,44.31,44.27,44.31,160410.0,42.7365,42.7461,42.7075,42.7461,160410.0
2022-08-15 14:30:00,44.31,44.32,44.27,44.28,243738.0,42.7461,42.7558,42.7075,42.7172,243738.0
2022-08-15 14:35:00,44.27,44.29,44.21,44.22,230907.0,42.7075,42.7268,42.6496,42.6593,230907.0
2022-08-15 14:40:00,44.22,44.25,44.18,44.19,249078.0,42.6593,42.6882,42.6207,42.6304,249078.0
2022-08-15 14:45:00,44.19,44.23,44.19,44.22,173331.0,42.6304,42.6689,42.6304,42.6593,173331.0
2022-08-15 14:50:00,44.22,44.23,44.18,44.21,320946.0,42.6593,42.6689,42.6207,42.6496,320946.0
2022-08-15 14:55:00,44.2,44.21,44.18,44.2,223971.0,42.64,42.6496,42.6207,42.64,223971.0
2022-08-15 15:00:00,44.2,44.21,44.15,44.2,300159.0,42.64,42.6496,42.5918,42.64,300159.0
2022-08-15 15:05:00,44.2,44.21,44.18,44.21,222459.0,42.64,42.6496,42.6207,42.6496,222459.0
2022-08-15 15:10:00,44.21,44.24,44.19,44.19,345594.0,42.6496,42.6786,42.6304,42.6304,345594.0
2022-08-15 15:15:00,44.19,44.22,44.19,44.21,202560.0,42.6304,42.6593,42.6304,42.6496,202560.0
2022-08-15 15:20:00,44.21,44.23,44.18,44.22,370185.0,42.6496,42.6689,42.6207,42.6593,370185.0
2022-08-15 15:25:00,44.22,44.27,44.22,44.26,271131.0,42.6593,42.7075,42.6593,42.6979,271131.0
2022-08-15 15:30:00,44.25,44.28,44.24,44.25,330288.0,42.6882,42.7172,42.6786,42.6882,330288.0
2022-08-15 15:35:00,44.26,44.28,44.22,44.28,330510.0,42.6979,42.7172,42.6593,42.7172,330510.0
2022-08-15 15:40:00,44.28,44.31,44.25,44.29,405141.0,42.7172,42.7461,42.6882,42.7268,405141.0
2022-08-15 15:45:00,44.29,44.3,44.26,44.27,349881.0,42.7268,42.7365,42.6979,42.7075,349881.0
2022-08-15 15:50:00,44.27,44.29,44.19,44.2,686817.0,42.7075,42.7268,42.6304,42.64,686817.0
2022-08-15 15:55:00,44.2,44.21,44.17,44.21,1170912.0,42.64,42.6496,42.6111,42.6496,1170912.0
2022-08-16 09:30:00,46.3,46.62,46.06,46.24,6675378.0,44.6659,44.9746,44.4344,44.608,6675378.0
2022-08-16 09:35:00,46.23,46.48,46.1,46.33,3266049.0,44.5984,44.8395,44.4729,44.6948,3266049.0
2022-08-16 09:40:00,46.33,46.8,46.31,46.74,4237623.0,44.6948,45.1482,44.6755,45.0904,4237623.0
2022-08-16 09:45:00,46.74,46.76,46.51,46.58,2296095.0,45.0904,45.1096,44.8685,44.936,2296095.0
2022-08-16 09:50:00,46.57,46.67,46.38,46.43,1955799.0,44.9264,45.0228,44.7431,44.7913,1955799.0
2022-08-16 09:55:00,46.43,46.54,46.36,46.46,1586544.0,44.7913,44.8974,44.7238,44.8202,1586544.0
2022-08-16 10:00:00,46.45,46.65,46.4,46.43,1631991.0,44.8106,45.0035,44.7624,44.7913,1631991.0
2022-08-16 10:05:00,46.43,46.63,46.42,46.59,1320225.0,44.7913,44.9842,44.7816,44.9456,1320225.0
2022-08-16 10:10:00,46.59,46.73,46.52,46.7,1612377.0,44.9456,45.0807,44.8781,45.0518,1612377.0
2022-08-16 10:15:00,46.7,46.72,46.43,46.51,1440696.0,45.0518,45.0711,44.7913,44.8685,1440696.0
2022-08-16 10:20:00,46.52,46.76,46.52,46.7,1677555.0,44.8781,45.1096,44.8781,45.0518,1677555.0
2022-08-16 10:25:00,46.71,46.78,46.63,46.66,1090143.0,45.0614,45.1289,44.9842,45.0132,1090143.0
2022-08-16 10:30:00,46.66,46.89,46.56,46.86,1972677.0,45.0132,45.2351,44.9167,45.2061,1972677.0
2022-08-16 10:35:00,46.86,46.94,46.81,46.82,1367676.0,45.2061,45.2833,45.1579,45.1675,1367676.0
2022-08-16 10:40:00,46.82,46.88,46.74,46.82,904443.0,45.1675,45.2254,45.0904,45.1675,904443.0
2022-08-16 10:45:00,46.82,46.87,46.69,46.83,871185.0,45.1675,45.2158,45.0421,45.1772,871185.0
2022-08-16 10:50:00,46.83,46.88,46.74,46.87,867666.0,45.1772,45.2254,45.0904,45.2158,867666.0
2022-08-16 10:55:00,46.87,46.94,46.8,46.83,919866.0,45.2158,45.2833,45.1482,45.1772,919866.0
2022-08-16 11:00:00,46.82,46.83,46.68,46.68,641889.0,45.1675,45.1772,45.0325,45.0325,641889.0
2022-08-16 11:05:00,46.68,46.75,46.58,46.6,749292.0,45.0325,45.1,44.936,44.9553,749292.0
2022-08-16 11:10:00,46.6,46.69,46.57,46.68,831213.0,44.9553,45.0421,44.9264,45.0325,831213.0
2022-08-16 11:15:00,46.68,46.75,46.64,46.7,809139.0,45.0325,45.1,44.9939,45.0518,809139.0
2022-08-16 11:20:00,46.7,46.71,46.52,46.54,729552.0,45.0518,45.0614,44.8781,44.8974,729552.0
2022-08-16 11:25:00,46.54,46.62,46.53,46.57,625113.0,44.8974,44.9746,44.8878,44.9264,625113.0
2022-08-16 11:30:00,46.56,46.65,46.47,46.61,774459.0,44.9167,45.0035,44.8299,44.9649,774459.0
2022-08-16 11:35:00,46.61,46.73,46.57,46.71,503634.0,44.9649,45.0807,44.9264,45.0614,503634.0
2022-08-16 11:40:00,46.71,46.85,46.68,46.78,605799.0,45.0614,45.1965,45.0325,45.1289,605799.0
2022-08-16 11:45:00,46.79,46.92,46.78,46.89,623679.0,45.1386,45.264,45.1289,45.2351,623679.0
2022-08-16 11:50:00,46.89,46.95,46.86,46.9,605667.0,45.2351,45.2929,45.2061,45.2447,605667.0
2022-08-16 11:55:00,46.91,46.96,46.9,46.91,345669.0,45.2544,45.3026,45.2447,45.2544,345669.0
2022-08-16 12:00:00,46.91,46.94,46.79,46.8,542253.0,45.2544,45.2833,45.1386,45.1482,542253.0
2022-08-16 12:05:00,46.8,46.82,46.7,46.78,670785.0,45.1482,45.1675,45.0518,45.1289,670785.0
2022-08-16 12:10:00,46.79,46.87,46.78,46.87,599244.0,45.1386,45.2158,45.1289,45.2158,599244.0
2022-08-16 12:15:00,46.86,46.87,46.77,46.78,301983.0,45.2061,45.2158,45.1193,45.1289,301983.0
2022-08-16 12:20:00,46.78,46.79,46.72,46.73,266541.0,45.1289,45.1386,45.0711,45.0807,266541.0
2022-08-16 12:25:00,46.74,46.8,46.72,46.76,433005.0,45.0904,45.1482,45.0711,45.1096,433005.0
2022-08-16 12:30:00,46.76,46.78,46.74,46.76,440346.0,45.1096,45.1289,45.0904,45.1096,440346.0
2022-08-16 12:35:00,46.76,46.77,46.72,46.75,252876.0,45.1096,45.1193,45.0711,45.1,252876.0
2022-08-16 12:40:00,46.75,46.75,46.69,46.69,213684.0,45.1,45.1,45.0421,45.0421,213684.0
2022-08-16 12:45:00,46.69,46.73,46.68,46.69,273765.0,45.0421,45.0807,45.0325,45.0421,273765.0
2022-08-16 12:50:00,46.69,46.72,46.68,46.7,213483.0,45.0421,45.0711,45.0325,45.0518,213483.0
2022-08-16 12:55:00,46.7,46.79,46.68,46.73,370980.0,45.0518,45.1386,45.0325,45.0807,370980.0
2022-08-16 13:00:00,46.74,46.79,46.73,46.77,254544.0,45.0904,45.1386,45.0807,45.1193,254544.0
2022-08-16 13:05:00,46.77,46.83,46.73,46.8,240486.0,45.1193,45.1772,45.0807,45.1482,240486.0
2022-08-16 13:10:00,46.81,46.82,46.76,46.76,206676.0,45.1579,45.1675,45.1096,45.1096,206676.0
2022-08-16 13:15:00,46.76,46.8,46.72,46.79,257376.0,45.1096,45.1482,45.0711,45.1386,257376.0
2022-08-16 13:20:00,46.79,46.83,46.71,46.77,412851.0,45.1386,45.1772,45.0614,45.1193,412851.0
2022-08-16 13:25:00,46.78,46.81,46.75,46.8,250476.0,45.1289,45.1579,45.1,45.1482,250476.0
2022-08-16 13:30:00,46.81,46.83,46.78,46.81,156195.0,45.1579,45.1772,45.1289,45.1579,156195.0
2022-08-16 13:35:00,46.81,46.85,46.8,46.82,294759.0,45.1579,45.1965,45.1482,45.1675,294759.0
2022-08-16 13:40:00,46.81,46.83,46.71,46.74,264519.0,45.1579,45.1772,45.0614,45.0904,264519.0
2022-08-16 13:45:00,46.74,46.83,46.73,46.82,216894.0,45.0904,45.1772,45.0807,45.1675,216894.0
2022-08-16 13:50:00,46.83,46.89,46.82,46.88,281526.0,45.1772,45.2351,45.1675,45.2254,281526.0
2022-08-16 13:55:00,46.88,46.95,46.81,46.93,377016.0,45.2254,45.2929,45.1579,45.2736,377016.0
2022-08-16 14:00:00,46.92,46.94,46.82,46.85,435564.0,45.264,45.2833,45.1675,45.1965,435564.0
2022-08-16 14:05:00,46.85,46.96,46.84,46.94,545478.0,45.1965,45.3026,45.1868,45.2833,545478.0
2022-08-16 14:10:00,46.94,46.95,46.91,46.93,261300.0,45.2833,45.2929,45.2544,45.2736,261300.0
2022-08-16 14:15:00,46.93,46.98,46.92,46.96,306612.0,45.2736,45.3219,45.264,45.3026,306612.0
2022-08-16 14:20:00,46.97,46.97,46.88,46.89,369120.0,45.3122,45.3122,45.2254,45.2351,369120.0
2022-08-16 14:25:00,46.89,46.9,46.84,46.87,351891.0,45.2351,45.2447,45.1868,45.2158,351891.0
2022-08-16 14:30:00,46.87,46.87,46.81,46.81,247089.0,45.2158,45.2158,45.1579,45.1579,247089.0
2022-08-16 14:35:00,46.81,46.83,46.68,46.72,619641.0,45.1579,45.1772,45.0325,45.0711,619641.0
2022-08-16 14:40:00,46.71,46.75,46.68,46.7,443565.0,45.0614,45.1,45.0325,45.0518,443565.0
2022-08-16 14:45:00,46.7,46.7,46.57,46.6,609387.0,45.0518,45.0518,44.9264,44.9553,609387.0
2022-08-16 14:50:00,46.6,46.62,46.52,46.57,554670.0,44.9553,44.9746,44.8781,44.9264,554670.0
2022-08-16 14:55:00,46.57,46.64,46.57,46.62,327543.0,44.9264,44.9939,44.9264,44.9746,327543.0
2022-08-16 15:00:00,46.62,46.63,46.59,46.59,311751.0,44.9746,44.9842,44.9456,44.9456,311751.0
2022-08-16 15:05:00,46.6,46.63,46.57,46.58,332286.0,44.9553,44.9842,44.9264,44.936,332286.0
2022-08-16 15:10:00,46.57,46.6,46.51,46.51,413898.0,44.9264,44.9553,44.8685,44.8685,413898.0
2022-08-16 15:15:00,46.52,46.56,46.51,46.55,437292.0,44.8781,44.9167,44.8685,44.9071,437292.0
2022-08-16 15:20:00,46.55,46.56,46.49,46.53,450645.0,44.9071,44.9167,44.8492,44.8878,450645.0
2022-08-16 15:25:00,46.52,46.54,46.41,46.42,596943.0,44.8781,44.8974,44.772,44.7816,596943.0
2022-08-16 15:30:00,46.42,46.45,46.35,46.42,771261.0,44.7816,44.8106,44.7141,44.7816,771261.0
2022-08-16 15:35:00,46.41,46.41,46.32,46.37,816768.0,44.772,44.772,44.6852,44.7334,816768.0
2022-08-16 15:40:00,46.36,46.44,46.35,46.42,781887.0,44.7238,44.8009,44.7141,44.7816,781887.0
2022-08-16 15:45:00,46.42,46.55,46.39,46.52,951192.0,44.7816,44.9071,44.7527,44.8781,951192.0
2022-08-16 15:50:00,46.52,46.55,46.47,46.51,787893.0,44.8781,44.9071,44.8299,44.8685,787893.0
2022-08-16 15:55:00,46.5,46.5,46.38,46.45,1811691.0,44.8588,44.8588,44.7431,44.8106,1811691.0
2022-08-17 09:30:00,46.19,46.62,46.13,46.42,1022370.0,44.5598,44.9746,44.5019,44.7816,1022370.0
2022-08-17 09:35:00,46.43,46.73,46.39,46.71,807264.0,44.7913,45.0807,44.7527,45.0614,807264.0
2022-08-17 09:40:00,46.7,47.19,46.63,47.19,1211439.0,45.0518,45.5245,44.9842,45.5245,1211439.0
2022-08-17 09:45:00,47.19,47.55,47.12,47.35,3563340.0,45.5245,45.8718,45.4569,45.6788,3563340.0
2022-08-17 09:50:00,47.35,47.57,47.29,47.42,1753446.0,45.6788,45.8911,45.6209,45.7464,1753446.0
2022-08-17 09:55:00,47.42,47.5,47.32,47.37,958563.0,45.7464,45.8235,45.6499,45.6981,958563.0
2022-08-17 10:00:00,47.37,47.49,47.22,47.35,982077.0,45.6981,45.8139,45.5534,45.6788,982077.0
2022-08-17 10:05:00,47.36,47.47,47.32,47.33,405750.0,45.6885,45.7946,45.6499,45.6595,405750.0
2022-08-17 10:10:00,47.35,47.35,47.24,47.26,520833.0,45.6788,45.6788,45.5727,45.592,520833.0
2022-08-17 10:15:00,47.25,47.39,47.18,47.36,802563.0,45.5824,45.7174,45.5148,45.6885,802563.0
2022-08-17 10:20:00,47.36,47.49,47.36,47.39,506004.0,45.6885,45.8139,45.6885,45.7174,506004.0
2022-08-17 10:25:00,47.39,47.42,47.27,47.29,418653.0,45.7174,45.7464,45.6016,45.6209,418653.0
2022-08-17 10:30:00,47.29,47.3,47.14,47.19,528573.0,45.6209,45.6306,45.4762,45.5245,528573.0
2022-08-17 10:35:00,47.2,47.22,47.09,47.2,448665.0,45.5341,45.5534,45.428,45.5341,448665.0
2022-08-17 10:40:00,47.2,47.28,47.17,47.28,428514.0,45.5341,45.6113,45.5052,45.6113,428514.0
2022-08-17 10:45:00,47.29,47.36,47.23,47.23,339423.0,45.6209,45.6885,45.5631,45.5631,339423.0
2022-08-17 10:50:00,47.24,47.26,47.21,47.25,321426.0,45.5727,45.592,45.5438,45.5824,321426.0
2022-08-17 10:55:00,47.25,47.29,47.14,47.18,395433.0,45.5824,45.6209,45.4762,45.5148,395433.0
2022-08-17 11:00:00,47.18,47.22,47.16,47.16,200931.0,45.5148,45.5534,45.4955,45.4955,200931.0
2022-08-17 11:05:00,47.16,47.2,47.1,47.19,260493.0,45.4955,45.5341,45.4376,45.5245,260493.0
2022-08-17 11:10:00,47.2,47.21,47.13,47.15,249276.0,45.5341,45.5438,45.4666,45.4859,249276.0
2022-08-17 11:15:00,47.14,47.15,47.07,47.12,325650.0,45.4762,45.4859,45.4087,45.4569,325650.0
2022-08-17 11:20:00,47.12,47.18,47.05,47.06,399534.0,45.4569,45.5148,45.3894,45.3991,399534.0
2022-08-17 11:25:00,47.06,47.06,46.98,46.99,397929.0,45.3991,45.3991,45.3219,45.3315,397929.0
2022-08-17 11:30:00,46.98,46.98,46.83,46.83,348501.0,45.3219,45.3219,45.1772,45.1772,348501.0
2022-08-17 11:35:00,46.83,46.87,46.78,46.84,300075.0,45.1772,45.2158,45.1289,45.1868,300075.0
2022-08-17 11:40:00,46.84,46.86,46.75,46.79,269934.0,45.1868,45.2061,45.1,45.1386,269934.0
2022-08-17 11:45:00,46.79,46.79,46.72,46.76,302883.0,45.1386,45.1386,45.0711,45.1096,302883.0
2022-08-17 11:50:00,46.77,46.83,46.73,46.74,273444.0,45.1193,45.1772,45.0807,45.0904,273444.0
2022-08-17 11:55:00,46.75,46.75,46.69,46.72,250632.0,45.1,45.1,45.0421,45.0711,250632.0
2022-08-17 12:00:00,46.72,46.73,46.62,46.65,306762.0,45.0711,45.0807,44.9746,45.0035,306762.0
2022-08-17 12:05:00,46.64,46.67,46.59,46.6,273723.0,44.9939,45.0228,44.9456,44.9553,273723.0
2022-08-17 12:10:00,46.59,46.61,46.51,46.51,195306.0,44.9456,44.9649,44.8685,44.8685,195306.0
2022-08-17 12:15:00,46.52,46.64,46.5,46.64,362544.0,44.8781,44.9939,44.8588,44.9939,362544.0
2022-08-17 12:20:00,46.64,46.65,46.58,46.6,271599.0,44.9939,45.0035,44.936,44.9553,271599.0
2022-08-17 12:25:00,46.6,46.61,46.56,46.58,220080.0,44.9553,44.9649,44.9167,44.936,220080.0
2022-08-17 12:30:00,46.58,46.59,46.51,46.56,184752.0,44.936,44.9456,44.8685,44.9167,184752.0
2022-08-17 12:35:00,46.55,46.65,46.55,46.65,153609.0,44.9071,45.0035,44.9071,45.0035,153609.0
2022-08-17 12:40:00,46.65,46.73,46.64,46.68,206796.0,45.0035,45.0807,44.9939,45.0325,206796.0
2022-08-17 12:45:00,46.68,46.71,46.66,46.71,143925.0,45.0325,45.0614,45.0132,45.0614,143925.0
2022-08-17 12:50:00,46.7,46.75,46.69,46.74,133026.0,45.0518,45.1,45.0421,45.0904,133026.0
2022-08-17 12:55:00,46.74,46.79,46.74,46.78,156516.0,45.0904,45.1386,45.0904,45.1289,156516.0
2022-08-17 13:00:00,46.78,46.81,46.73,46.78,167574.0,45.1289,45.1579,45.0807,45.1289,167574.0
2022-08-17 13:05:00,46.78,46.79,46.69,46.7,105477.0,45.1289,45.1386,45.0421,45.0518,105477.0
2022-08-17 13:10:00,46.7,46.72,46.67,46.7,85155.0,45.0518,45.0711,45.0228,45.0518,85155.0
2022-08-17 13:15:00,46.7,46.71,46.63,46.63,141723.0,45.0518,45.0614,44.9842,44.9842,141723.0
2022-08-17 13:20:00,46.63,46.68,46.63,46.65,90834.0,44.9842,45.0325,44.9842,45.0035,90834.0
2022-08-17 13:25:00,46.65,46.69,46.65,46.68,116190.0,45.0035,45.0421,45.0035,45.0325,116190.0
2022-08-17 13:30:00,46.69,46.7,46.6,46.65,132078.0,45.0421,45.0518,44.9553,45.0035,132078.0
2022-08-17 13:35:00,46.66,46.67,46.62,46.65,89052.0,45.0132,45.0228,44.9746,45.0035,89052.0
2022-08-17 13:40:00,46.65,46.65,46.59,46.61,212964.0,45.0035,45.0035,44.9456,44.9649,212964.0
2022-08-17 13:45:00,46.61,46.62,46.59,46.59,124263.0,44.9649,44.9746,44.9456,44.9456,124263.0
2022-08-17 13:50:00,46.59,46.61,46.55,46.56,157506.0,44.9456,44.9649,44.9071,44.9167,157506.0
2022-08-17 13:55:00,46.56,46.56,46.53,46.55,166113.0,44.9167,44.9167,44.8878,44.9071,166113.0
2022-08-17 14:00:00,46.55,46.64,46.5,46.57,515700.0,44.9071,44.9939,44.8588,44.9264,515700.0
2022-08-17 14:05:00,46.56,46.66,46.53,46.64,202962.0,44.9167,45.0132,44.8878,44.9939,202962.0
2022-08-17 14:10:00,46.63,46.7,46.62,46.66,396324.0,44.9842,45.0518,44.9746,45.0132,396324.0
2022-08-17 14:15:00,46.67,46.75,46.61,46.63,338658.0,45.0228,45.1,44.9649,44.9842,338658.0
2022-08-17 14:20:00,46.63,46.64,46.52,46.55,204687.0,44.9842,44.9939,44.8781,44.9071,204687.0
2022-08-17 14:25:00,46.56,46.6,46.53,46.59,184347.0,44.9167,44.9553,44.8878,44.9456,184347.0
2022-08-17 14:30:00,46.59,46.6,46.55,46.58,159042.0,44.9456,44.9553,44.9071,44.936,159042.0
2022-08-17 14:35:00,46.59,46.61,46.58,46.61,149316.0,44.9456,44.9649,44.936,44.9649,149316.0
2022-08-17 14:40:00,46.61,46.61,46.55,46.56,141468.0,44.9649,44.9649,44.9071,44.9167,141468.0
2022-08-17 14:45:00,46.57,46.59,46.54,46.56,111966.0,44.9264,44.9456,44.8974,44.9167,111966.0
2022-08-17 14:50:00,46.56,46.56,46.52,46.52,115281.0,44.9167,44.9167,44.8781,44.8781,115281.0
2022-08-17 14:55:00,46.52,46.52,46.49,46.49,194052.0,44.8781,44.8781,44.8492,44.8492,194052.0
2022-08-17 15:00:00,46.49,46.55,46.48,46.55,408129.0,44.8492,44.9071,44.8395,44.9071,408129.0
2022-08-17 15:05:00,46.55,46.59,46.54,46.56,321783.0,44.9071,44.9456,44.8974,44.9167,321783.0
2022-08-17 15:10:00,46.56,46.57,46.48,46.53,414528.0,44.9167,44.9264,44.8395,44.8878,414528.0
2022-08-17 15:15:00,46.53,46.53,46.48,46.49,199224.0,44.8878,44.8878,44.8395,44.8492,199224.0
2022-08-17 15:20:00,46.49,46.5,46.45,46.48,367374.0,44.8492,44.8588,44.8106,44.8395,367374.0
2022-08-17 15:25:00,46.48,46.49,46.45,46.47,239619.0,44.8395,44.8492,44.8106,44.8299,239619.0
2022-08-17 15:30:00,46.47,46.49,46.44,46.48,260124.0,44.8299,44.8492,44.8009,44.8395,260124.0
2022-08-17 15:35:00,46.48,46.52,46.45,46.51,289029.0,44.8395,44.8781,44.8106,44.8685,289029.0
2022-08-17 15:40:00,46.51,46.56,46.51,46.55,295773.0,44.8685,44.9167,44.8685,44.9071,295773.0
2022-08-17 15:45:00,46.55,46.56,46.5,46.52,371877.0,44.9071,44.9167,44.8588,44.8781,371877.0
2022-08-17 15:50:00,46.52,46.53,46.48,46.53,536673.0,44.8781,44.8878,44.8395,44.8878,536673.0
2022-08-17 15:55:00,46.53,46.54,46.49,46.52,1232928.0,44.8878,44.8974,44.8492,44.8781,1232928.0
2022-08-18 09:30:00,46.51,46.81,46.51,46.66,677373.0,44.8685,45.1579,44.8685,45.0132,677373.0
2022-08-18 09:35:00,46.68,46.69,46.51,46.58,286317.0,45.0325,45.0421,44.8685,44.936,286317.0
2022-08-18 09:40:00,46.58,46.68,46.53,46.68,285774.0,44.936,45.0325,44.8878,45.0325,285774.0
2022-08-18 09:45:00,46.68,46.72,46.59,46.68,433164.0,45.0325,45.0711,44.9456,45.0325,433164.0
2022-08-18 09:50:00,46.68,46.73,46.61,46.66,259122.0,45.0325,45.0807,44.9649,45.0132,259122.0
2022-08-18 09:55:00,46.66,46.7,46.59,46.62,198741.0,45.0132,45.0518,44.9456,44.9746,198741.0
2022-08-18 10:00:00,46.63,46.63,46.41,46.42,284604.0,44.9842,44.9842,44.772,44.7816,284604.0
2022-08-18 10:05:00,46.43,46.45,46.24,46.38,545415.0,44.7913,44.8106,44.608,44.7431,545415.0
2022-08-18 10:10:00,46.39,46.42,46.27,46.34,421302.0,44.7527,44.7816,44.6369,44.7045,421302.0
2022-08-18 10:15:00,46.35,46.37,46.27,46.34,234624.0,44.7141,44.7334,44.6369,44.7045,234624.0
2022-08-18 10:20:00,46.35,46.41,46.33,46.37,170631.0,44.7141,44.772,44.6948,44.7334,170631.0
2022-08-18 10:25:00,46.38,46.38,46.31,46.33,182799.0,44.7431,44.7431,44.6755,44.6948,182799.0
2022-08-18 10:30:00,46.32,46.36,46.26,46.35,229662.0,44.6852,44.7238,44.6273,44.7141,229662.0
2022-08-18 10:35:00,46.36,46.41,46.24,46.26,300078.0,44.7238,44.772,44.608,44.6273,300078.0
2022-08-18 10:40:00,46.26,46.35,46.26,46.29,207111.0,44.6273,44.7141,44.6273,44.6562,207111.0
2022-08-18 10:45:00,46.29,46.42,46.28,46.42,151224.0,44.6562,44.7816,44.6466,44.7816,151224.0
2022-08-18 10:50:00,46.41,46.45,46.35,46.41,194445.0,44.772,44.8106,44.7141,44.772,194445.0
2022-08-18 10:55:00,46.41,46.45,46.37,46.38,159483.0,44.772,44.8106,44.7334,44.7431,159483.0
2022-08-18 11:00:00,46.39,46.41,46.31,46.32,151104.0,44.7527,44.772,44.6755,44.6852,151104.0
2022-08-18 11:05:00,46.32,46.33,46.27,46.31,194160.0,44.6852,44.6948,44.6369,44.6755,194160.0
2022-08-18 11:10:00,46.31,46.36,46.3,46.34,155985.0,44.6755,44.7238,44.6659,44.7045,155985.0
2022-08-18 11:15:00,46.34,46.39,46.32,46.37,116625.0,44.7045,44.7527,44.6852,44.7334,116625.0
2022-08-18 11:20:00,46.37,46.43,46.36,46.43,81846.0,44.7334,44.7913,44.7238,44.7913,81846.0
2022-08-18 11:25:00,46.42,46.45,46.36,46.39,133500.0,44.7816,44.8106,44.7238,44.7527,133500.0
2022-08-18 11:30:00,46.39,46.42,46.35,46.35,121254.0,44.7527,44.7816,44.7141,44.7141,121254.0
2022-08-18 11:35:00,46.35,46.38,46.3,46.36,115932.0,44.7141,44.7431,44.6659,44.7238,115932.0
2022-08-18 11:40:00,46.36,46.38,46.34,46.36,70614.0,44.7238,44.7431,44.7045,44.7238,70614.0
2022-08-18 11:45:00,46.37,46.4,46.35,46.39,53805.0,44.7334,44.7624,44.7141,44.7527,53805.0
2022-08-18 11:50:00,46.39,46.4,46.33,46.34,127959.0,44.7527,44.7624,44.6948,44.7045,127959.0
2022-08-18 11:55:00,46.34,46.35,46.29,46.29,118026.0,44.7045,44.7141,44.6562,44.6562,118026.0
2022-08-18 12:00:00,46.29,46.29,46.25,46.28,138231.0,44.6562,44.6562,44.6176,44.6466,138231.0
2022-08-18 12:05:00,46.28,46.29,46.22,46.22,251634.0,44.6466,44.6562,44.5887,44.5887,251634.0
2022-08-18 12:10:00,46.23,46.27,46.19,46.19,175218.0,44.5984,44.6369,44.5598,44.5598,175218.0
2022-08-18 12:15:00,46.2,46.26,46.19,46.25,86514.0,44.5694,44.6273,44.5598,44.6176,86514.0
2022-08-18 12:20:00,46.25,46.28,46.21,46.28,135642.0,44.6176,44.6466,44.5791,44.6466,135642.0
2022-08-18 12:25:00,46.28,46.3,46.22,46.22,179355.0,44.6466,44.6659,44.5887,44.5887,179355.0
2022-08-18 12:30:00,46.22,46.27,46.19,46.27,144555.0,44.5887,44.6369,44.5598,44.6369,144555.0
2022-08-18 12:35:00,46.27,46.3,46.21,46.28,101223.0,44.6369,44.6659,44.5791,44.6466,101223.0
2022-08-18 12:40:00,46.29,46.29,46.24,46.26,89550.0,44.6562,44.6562,44.608,44.6273,89550.0
2022-08-18 12:45:00,46.25,46.3,46.24,46.29,98880.0,44.6176,44.6659,44.608,44.6562,98880.0
2022-08-18 12:50:00,46.29,46.29,46.24,46.26,72075.0,44.6562,44.6562,44.608,44.6273,72075.0
2022-08-18 12:55:00,46.26,46.29,46.24,46.24,103461.0,44.6273,44.6562,44.608,44.608,103461.0
2022-08-18 13:00:00,46.24,46.26,46.24,46.24,76569.0,44.608,44.6273,44.608,44.608,76569.0
2022-08-18 13:05:00,46.24,46.28,46.24,46.26,70698.0,44.608,44.6466,44.608,44.6273,70698.0
2022-08-18 13:10:00,46.25,46.27,46.21,46.21,99708.0,44.6176,44.6369,44.5791,44.5791,99708.0
2022-08-18 13:15:00,46.21,46.25,46.21,46.25,71472.0,44.5791,44.6176,44.5791,44.6176,71472.0
2022-08-18 13:20:00,46.26,46.27,46.22,46.22,74613.0,44.6273,44.6369,44.5887,44.5887,74613.0
2022-08-18 13:25:00,46.22,46.22,46.19,46.2,92262.0,44.5887,44.5887,44.5598,44.5694,92262.0
2022-08-18 13:30:00,46.2,46.23,46.19,46.22,75972.0,44.5694,44.5984,44.5598,44.5887,75972.0
2022-08-18 13:35:00,46.23,46.27,46.22,46.26,70290.0,44.5984,44.6369,44.5887,44.6273,70290.0
2022-08-18 13:40:00,46.25,46.26,46.19,46.2,116400.0,44.6176,44.6273,44.5598,44.5694,116400.0
2022-08-18 13:45:00,46.2,46.22,46.17,46.17,121758.0,44.5694,44.5887,44.5405,44.5405,121758.0
2022-08-18 13:50:00,46.17,46.23,46.17,46.22,98031.0,44.5405,44.5984,44.5405,44.5887,98031.0
2022-08-18 13:55:00,46.23,46.24,46.2,46.24,64320.0,44.5984,44.608,44.5694,44.608,64320.0
2022-08-18 14:00:00,46.24,46.26,46.23,46.26,159774.0,44.608,44.6273,44.5984,44.6273,159774.0
2022-08-18 14:05:00,46.26,46.29,46.24,46.27,95922.0,44.6273,44.6562,44.608,44.6369,95922.0
2022-08-18 14:10:00,46.28,46.31,46.26,46.31,109146.0,44.6466,44.6755,44.6273,44.6755,109146.0
2022-08-18 14:15:00,46.31,46.32,46.25,46.29,115893.0,44.6755,44.6852,44.6176,44.6562,115893.0
2022-08-18 14:20:00,46.29,46.33,46.28,46.32,64449.0,44.6562,44.6948,44.6466,44.6852,64449.0
2022-08-18 14:25:00,46.32,46.36,46.32,46.36,89265.0,44.6852,44.7238,44.6852,44.7238,89265.0
2022-08-18 14:30:00,46.35,46.36,46.31,46.35,105999.0,44.7141,44.7238,44.6755,44.7141,105999.0
2022-08-18 14:35:00,46.35,46.36,46.32,46.33,110136.0,44.7141,44.7238,44.6852,44.6948,110136.0
2022-08-18 14:40:00,46.33,46.38,46.33,46.37,97701.0,44.6948,44.7431,44.6948,44.7334,97701.0
2022-08-18 14:45:00,46.37,46.37,46.34,46.36,85659.0,44.7334,44.7334,44.7045,44.7238,85659.0
2022-08-18 14:50:00,46.36,46.42,46.35,46.42,166857.0,44.7238,44.7816,44.7141,44.7816,166857.0
2022-08-18 14:55:00,46.42,46.44,46.39,46.4,106683.0,44.7816,44.8009,44.7527,44.7624,106683.0
2022-08-18 15:00:00,46.4,46.43,46.39,46.4,173916.0,44.7624,44.7913,44.7527,44.7624,173916.0
2022-08-18 15:05:00,46.4,46.4,46.37,46.39,118809.0,44.7624,44.7624,44.7334,44.7527,118809.0
2022-08-18 15:10:00,46.39,46.41,46.38,46.41,129585.0,44.7527,44.772,44.7431,44.772,129585.0
2022-08-18 15:15:00,46.41,46.44,46.39,46.44,155628.0,44.772,44.8009,44.7527,44.8009,155628.0
2022-08-18 15:20:00,46.44,46.45,46.37,46.41,151278.0,44.8009,44.8106,44.7334,44.772,151278.0
2022-08-18 15:25:00,46.4,46.4,46.38,46.39,105201.0,44.7624,44.7624,44.7431,44.7527,105201.0
2022-08-18 15:30:00,46.39,46.43,46.39,46.43,176148.0,44.7527,44.7913,44.7527,44.7913,176148.0
2022-08-18 15:35:00,46.43,46.43,46.37,46.38,176421.0,44.7913,44.7913,44.7334,44.7431,176421.0
2022-08-18 15:40:00,46.38,46.4,46.37,46.39,193536.0,44.7431,44.7624,44.7334,44.7527,193536.0
2022-08-18 15:45:00,46.39,46.39,46.37,46.37,213093.0,44.7527,44.7527,44.7334,44.7334,213093.0
2022-08-18 15:50:00,46.37,46.37,46.3,46.31,333693.0,44.7334,44.7334,44.6659,44.6755,333693.0
2022-08-18 15:55:00,46.31,46.38,46.3,46.37,705309.0,44.6755,44.7431,44.6659,44.7334,705309.0
2022-08-19 09:30:00,46.31,46.36,46.12,46.13,906969.0,44.6755,44.7238,44.4922,44.5019,906969.0
2022-08-19 09:35:00,46.13,46.25,46.11,46.13,222465.0,44.5019,44.6176,44.4826,44.5019,222465.0
2022-08-19 09:40:00,46.13,46.2,46.08,46.1,161598.0,44.5019,44.5694,44.4536,44.4729,161598.0
2022-08-19 09:45:00,46.1,46.17,46.07,46.17,221742.0,44.4729,44.5405,44.444,44.5405,221742.0
2022-08-19 09:50:00,46.17,46.17,45.99,46.0,228507.0,44.5405,44.5405,44.3668,44.3765,228507.0
2022-08-19 09:55:00,46.0,46.02,45.94,45.98,202812.0,44.3765,44.3958,44.3186,44.3572,202812.0
2022-08-19 10:00:00,45.98,46.0,45.89,45.89,174117.0,44.3572,44.3765,44.2704,44.2704,174117.0
2022-08-19 10:05:00,45.9,45.92,45.82,45.83,308382.0,44.28,44.2993,44.2028,44.2125,308382.0
2022-08-19 10:10:00,45.83,45.98,45.83,45.95,218511.0,44.2125,44.3572,44.2125,44.3282,218511.0
2022-08-19 10:15:00,45.95,46.0,45.9,45.98,273303.0,44.3282,44.3765,44.28,44.3572,273303.0
2022-08-19 10:20:00,45.98,45.98,45.88,45.89,447327.0,44.3572,44.3572,44.2607,44.2704,447327.0
2022-08-19 10:25:00,45.88,45.9,45.83,45.85,316941.0,44.2607,44.28,44.2125,44.2318,316941.0
2022-08-19 10:30:00,45.84,45.86,45.78,45.78,338556.0,44.2221,44.2414,44.1642,44.1642,338556.0
2022-08-19 10:35:00,45.78,45.79,45.71,45.72,288423.0,44.1642,44.1739,44.0967,44.1064,288423.0
2022-08-19 10:40:00,45.72,45.82,45.7,45.8,444024.0,44.1064,44.2028,44.0871,44.1835,444024.0
2022-08-19 10:45:00,45.79,45.9,45.77,45.88,178260.0,44.1739,44.28,44.1546,44.2607,178260.0
2022-08-19 10:50:00,45.88,45.95,45.84,45.95,169017.0,44.2607,44.3282,44.2221,44.3282,169017.0
2022-08-19 10:55:00,45.95,45.97,45.85,45.87,118842.0,44.3282,44.3475,44.2318,44.2511,118842.0
2022-08-19 11:00:00,45.87,45.99,45.87,45.99,148548.0,44.2511,44.3668,44.2511,44.3668,148548.0
2022-08-19 11:05:00,45.98,46.01,45.89,45.91,169584.0,44.3572,44.3861,44.2704,44.2896,169584.0
2022-08-19 11:10:00,45.92,45.99,45.88,45.99,136449.0,44.2993,44.3668,44.2607,44.3668,136449.0
2022-08-19 11:15:00,45.99,46.02,45.96,46.01,165696.0,44.3668,44.3958,44.3379,44.3861,165696.0
2022-08-19 11:20:00,46.01,46.01,45.96,45.99,113754.0,44.3861,44.3861,44.3379,44.3668,113754.0
2022-08-19 11:25:00,46.0,46.09,45.98,46.07,139200.0,44.3765,44.4633,44.3572,44.444,139200.0
2022-08-19 11:30:00,46.08,46.09,46.02,46.05,155841.0,44.4536,44.4633,44.3958,44.4247,155841.0
2022-08-19 11:35:00,46.05,46.14,46.05,46.14,144342.0,44.4247,44.5115,44.4247,44.5115,144342.0
2022-08-19 11:40:00,46.14,46.14,46.07,46.1,117843.0,44.5115,44.5115,44.444,44.4729,117843.0
2022-08-19 11:45:00,46.1,46.12,46.02,46.02,100752.0,44.4729,44.4922,44.3958,44.3958,100752.0
2022-08-19 11:50:00,46.02,46.06,46.0,46.06,125430.0,44.3958,44.4344,44.3765,44.4344,125430.0
2022-08-19 11:55:00,46.06,46.07,46.02,46.04,99072.0,44.4344,44.444,44.3958,44.4151,99072.0
2022-08-19 12:00:00,46.03,46.08,46.02,46.08,97593.0,44.4054,44.4536,44.3958,44.4536,97593.0
2022-08-19 12:05:00,46.09,46.1,46.06,46.07,102243.0,44.4633,44.4729,44.4344,44.444,102243.0
2022-08-19 12:10:00,46.08,46.12,46.06,46.11,127569.0,44.4536,44.4922,44.4344,44.4826,127569.0
2022-08-19 12:15:00,46.11,46.12,46.07,46.09,98268.0,44.4826,44.4922,44.444,44.4633,98268.0
2022-08-19 12:20:00,46.1,46.12,46.05,46.09,133863.0,44.4729,44.4922,44.4247,44.4633,133863.0
2022-08-19 12:25:00,46.09,46.11,46.06,46.07,87153.0,44.4633,44.4826,44.4344,44.444,87153.0
2022-08-19 12:30:00,46.07,46.1,46.06,46.1,118596.0,44.444,44.4729,44.4344,44.4729,118596.0
2022-08-19 12:35:00,46.11,46.12,46.08,46.08,142761.0,44.4826,44.4922,44.4536,44.4536,142761.0
2022-08-19 12:40:00,46.08,46.08,46.03,46.04,124626.0,44.4536,44.4536,44.4054,44.4151,124626.0
2022-08-19 12:45:00,46.03,46.05,46.02,46.03,60354.0,44.4054,44.4247,44.3958,44.4054,60354.0
2022-08-19 12:50:00,46.03,46.05,46.02,46.02,62472.0,44.4054,44.4247,44.3958,44.3958,62472.0
2022-08-19 12:55:00,46.02,46.03,45.96,45.96,101019.0,44.3958,44.4054,44.3379,44.3379,101019.0
2022-08-19 13:00:00,45.95,45.96,45.92,45.96,93789.0,44.3282,44.3379,44.2993,44.3379,93789.0
2022-08-19 13:05:00,45.96,45.97,45.92,45.95,73908.0,44.3379,44.3475,44.2993,44.3282,73908.0
2022-08-19 13:10:00,45.95,45.97,45.92,45.93,67683.0,44.3282,44.3475,44.2993,44.3089,67683.0
2022-08-19 13:15:00,45.93,45.95,45.93,45.93,74760.0,44.3089,44.3282,44.3089,44.3089,74760.0
2022-08-19 13:20:00,45.93,45.95,45.91,45.92,65097.0,44.3089,44.3282,44.2896,44.2993,65097.0
2022-08-19 13:25:00,45.92,45.92,45.89,45.91,61392.0,44.2993,44.2993,44.2704,44.2896,61392.0
2022-08-19 13:30:00,45.91,45.91,45.86,45.89,83655.0,44.2896,44.2896,44.2414,44.2704,83655.0
2022-08-19 13:35:00,45.89,45.89,45.84,45.85,71835.0,44.2704,44.2704,44.2221,44.2318,71835.0
2022-08-19 13:40:00,45.85,45.86,45.83,45.84,71955.0,44.2318,44.2414,44.2125,44.2221,71955.0
2022-08-19 13:45:00,45.84,45.86,45.83,45.85,61170.0,44.2221,44.2414,44.2125,44.2318,61170.0
2022-08-19 13:50:00,45.85,45.89,45.85,45.86,98091.0,44.2318,44.2704,44.2318,44.2414,98091.0
2022-08-19 13:55:00,45.87,45.87,45.83,45.83,59607.0,44.2511,44.2511,44.2125,44.2125,59607.0
2022-08-19 14:00:00,45.83,45.85,45.82,45.82,95910.0,44.2125,44.2318,44.2028,44.2028,95910.0
2022-08-19 14:05:00,45.82,45.85,45.8,45.81,71790.0,44.2028,44.2318,44.1835,44.1932,71790.0
2022-08-19 14:10:00,45.81,45.83,45.79,45.8,78525.0,44.1932,44.2125,44.1739,44.1835,78525.0
2022-08-19 14:15:00,45.8,45.81,45.8,45.81,62712.0,44.1835,44.1932,44.1835,44.1932,62712.0
2022-08-19 14:20:00,45.8,45.82,45.78,45.79,86559.0,44.1835,44.2028,44.1642,44.1739,86559.0
2022-08-19 14:25:00,45.79,45.81,45.78,45.81,103704.0,44.1739,44.1932,44.1642,44.1932,103704.0
2022-08-19 14:30:00,45.81,45.83,45.79,45.82,92826.0,44.1932,44.2125,44.1739,44.2028,92826.0
2022-08-19 14:35:00,45.83,45.84,45.81,45.81,69525.0,44.2125,44.2221,44.1932,44.1932,69525.0
2022-08-19 14:40:00,45.81,45.85,45.8,45.83,131568.0,44.1932,44.2318,44.1835,44.2125,131568.0
2022-08-19 14:45:00,45.84,45.84,45.8,45.82,99717.0,44.2221,44.2221,44.1835,44.2028,99717.0
2022-08-19 14:50:00,45.81,45.82,45.78,45.79,124488.0,44.1932,44.2028,44.1642,44.1739,124488.0
2022-08-19 14:55:00,45.79,45.8,45.76,45.77,92787.0,44.1739,44.1835,44.1449,44.1546,92787.0
2022-08-19 15:00:00,45.76,45.76,45.69,45.7,196707.0,44.1449,44.1449,44.0774,44.0871,196707.0
2022-08-19 15:05:00,45.71,45.72,45.69,45.7,163167.0,44.0967,44.1064,44.0774,44.0871,163167.0
2022-08-19 15:10:00,45.7,45.76,45.69,45.76,219183.0,44.0871,44.1449,44.0774,44.1449,219183.0
2022-08-19 15:15:00,45.76,45.78,45.73,45.75,297120.0,44.1449,44.1642,44.116,44.1353,297120.0
2022-08-19 15:20:00,45.74,45.76,45.74,45.75,144657.0,44.1256,44.1449,44.1256,44.1353,144657.0
2022-08-19 15:25:00,45.75,45.79,45.73,45.79,248412.0,44.1353,44.1739,44.116,44.1739,248412.0
2022-08-19 15:30:00,45.79,45.82,45.78,45.79,200655.0,44.1739,44.2028,44.1642,44.1739,200655.0
2022-08-19 15:35:00,45.79,45.83,45.77,45.83,244512.0,44.1739,44.2125,44.1546,44.2125,244512.0
2022-08-19 15:40:00,45.83,45.85,45.77,45.83,419058.0,44.2125,44.2318,44.1546,44.2125,419058.0
2022-08-19 15:45:00,45.83,45.85,45.75,45.76,337809.0,44.2125,44.2318,44.1353,44.1449,337809.0
2022-08-19 15:50:00,45.76,45.77,45.68,45.7,539172.0,44.1449,44.1546,44.0678,44.0871,539172.0
2022-08-19 15:55:00,45.7,45.71,45.64,45.66,1278507.0,44.0871,44.0967,44.0292,44.0485,1278507.0
2022-08-22 09:30:00,45.4,45.57,45.35,45.36,606015.0,43.7976,43.9616,43.7494,43.7591,606015.0
2022-08-22 09:35:00,45.36,45.56,45.32,45.44,355848.0,43.7591,43.952,43.7205,43.8362,355848.0
2022-08-22 09:40:00,45.43,45.49,45.39,45.47,217053.0,43.8266,43.8845,43.788,43.8652,217053.0
2022-08-22 09:45:00,45.47,45.52,45.39,45.39,201120.0,43.8652,43.9134,43.788,43.788,201120.0
2022-08-22 09:50:00,45.39,45.39,45.32,45.37,227328.0,43.788,43.788,43.7205,43.7687,227328.0
2022-08-22 09:55:00,45.37,45.43,45.34,45.4,276888.0,43.7687,43.8266,43.7398,43.7976,276888.0
2022-08-22 10:00:00,45.4,45.47,45.37,45.37,186186.0,43.7976,43.8652,43.7687,43.7687,186186.0
2022-08-22 10:05:00,45.38,45.4,45.21,45.29,307005.0,43.7784,43.7976,43.6144,43.6915,307005.0
2022-08-22 10:10:00,45.29,45.31,45.25,45.26,176469.0,43.6915,43.7108,43.6529,43.6626,176469.0
2022-08-22 10:15:00,45.27,45.29,45.23,45.27,146109.0,43.6722,43.6915,43.6336,43.6722,146109.0
2022-08-22 10:20:00,45.27,45.27,45.18,45.19,143712.0,43.6722,43.6722,43.5854,43.5951,143712.0
2022-08-22 10:25:00,45.19,45.25,45.16,45.17,137313.0,43.5951,43.6529,43.5661,43.5758,137313.0
2022-08-22 10:30:00,45.17,45.25,45.16,45.22,190299.0,43.5758,43.6529,43.5661,43.624,190299.0
2022-08-22 10:35:00,45.22,45.24,45.18,45.2,152307.0,43.624,43.6433,43.5854,43.6047,152307.0
2022-08-22 10:40:00,45.21,45.24,45.15,45.15,159882.0,43.6144,43.6433,43.5565,43.5565,159882.0
2022-08-22 10:45:00,45.15,45.19,45.14,45.16,121911.0,43.5565,43.5951,43.5468,43.5661,121911.0
2022-08-22 10:50:00,45.17,45.18,45.12,45.18,177201.0,43.5758,43.5854,43.5275,43.5854,177201.0
2022-08-22 10:55:00,45.18,45.19,45.12,45.13,119313.0,43.5854,43.5951,43.5275,43.5372,119313.0
2022-08-22 11:00:00,45.13,45.26,45.13,45.23,177462.0,43.5372,43.6626,43.5372,43.6336,177462.0
2022-08-22 11:05:00,45.24,45.25,45.18,45.2,150852.0,43.6433,43.6529,43.5854,43.6047,150852.0
2022-08-22 11:10:00,45.21,45.25,45.19,45.22,138249.0,43.6144,43.6529,43.5951,43.624,138249.0
2022-08-22 11:15:00,45.23,45.25,45.16,45.17,152478.0,43.6336,43.6529,43.5661,43.5758,152478.0
2022-08-22 11:20:00,45.17,45.19,45.1,45.1,136953.0,43.5758,43.5951,43.5082,43.5082,136953.0
2022-08-22 11:25:00,45.1,45.13,45.08,45.09,99723.0,43.5082,43.5372,43.4889,43.4986,99723.0
2022-08-22 11:30:00,45.1,45.14,45.09,45.11,102450.0,43.5082,43.5468,43.4986,43.5179,102450.0
2022-08-22 11:35:00,45.11,45.17,45.11,45.14,124131.0,43.5179,43.5758,43.5179,43.5468,124131.0
2022-08-22 11:40:00,45.14,45.18,45.13,45.14,125337.0,43.5468,43.5854,43.5372,43.5468,125337.0
2022-08-22 11:45:00,45.14,45.17,45.11,45.14,80577.0,43.5468,43.5758,43.5179,43.5468,80577.0
2022-08-22 11:50:00,45.15,45.21,45.15,45.18,47601.0,43.5565,43.6144,43.5565,43.5854,47601.0
2022-08-22 11:55:00,45.18,45.19,45.15,45.17,139560.0,43.5854,43.5951,43.5565,43.5758,139560.0
2022-08-22 12:00:00,45.17,45.23,45.16,45.22,91065.0,43.5758,43.6336,43.5661,43.624,91065.0
2022-08-22 12:05:00,45.23,45.24,45.19,45.21,102390.0,43.6336,43.6433,43.5951,43.6144,102390.0
2022-08-22 12:10:00,45.21,45.26,45.21,45.25,103347.0,43.6144,43.6626,43.6144,43.6529,103347.0
2022-08-22 12:15:00,45.25,45.27,45.22,45.23,69039.0,43.6529,43.6722,43.624,43.6336,69039.0
2022-08-22 12:20:00,45.23,45.27,45.22,45.26,104934.0,43.6336,43.6722,43.624,43.6626,104934.0
2022-08-22 12:25:00,45.26,45.27,45.19,45.21,109302.0,43.6626,43.6722,43.5951,43.6144,109302.0
2022-08-22 12:30:00,45.22,45.24,45.2,45.2,81207.0,43.624,43.6433,43.6047,43.6047,81207.0
2022-08-22 12:35:00,45.2,45.22,45.18,45.19,128016.0,43.6047,43.624,43.5854,43.5951,128016.0
2022-08-22 12:40:00,45.19,45.19,45.13,45.15,80295.0,43.5951,43.5951,43.5372,43.5565,80295.0
2022-08-22 12:45:00,45.15,45.15,45.11,45.13,103224.0,43.5565,43.5565,43.5179,43.5372,103224.0
2022-08-22 12:50:00,45.12,45.13,45.1,45.11,73332.0,43.5275,43.5372,43.5082,43.5179,73332.0
2022-08-22 12:55:00,45.12,45.12,45.09,45.1,71190.0,43.5275,43.5275,43.4986,43.5082,71190.0
2022-08-22 13:00:00,45.1,45.1,45.03,45.06,145095.0,43.5082,43.5082,43.4407,43.4696,145095.0
2022-08-22 13:05:00,45.06,45.06,44.95,44.97,209514.0,43.4696,43.4696,43.3635,43.3828,209514.0
2022-08-22 13:10:00,44.96,44.99,44.95,44.98,101991.0,43.3732,43.4021,43.3635,43.3925,101991.0
2022-08-22 13:15:00,44.99,45.0,44.9,44.91,147714.0,43.4021,43.4118,43.3153,43.3249,147714.0
2022-08-22 13:20:00,44.91,44.92,44.86,44.87,101370.0,43.3249,43.3346,43.2767,43.2864,101370.0
2022-08-22 13:25:00,44.88,44.93,44.87,44.92,122685.0,43.296,43.3442,43.2864,43.3346,122685.0
2022-08-22 13:30:00,44.92,44.93,44.84,44.86,112356.0,43.3346,43.3442,43.2574,43.2767,112356.0
2022-08-22 13:35:00,44.85,44.9,44.84,44.87,86919.0,43.2671,43.3153,43.2574,43.2864,86919.0
2022-08-22 13:40:00,44.87,44.94,44.87,44.92,59151.0,43.2864,43.3539,43.2864,43.3346,59151.0
2022-08-22 13:45:00,44.92,44.96,44.91,44.93,88980.0,43.3346,43.3732,43.3249,43.3442,88980.0
2022-08-22 13:50:00,44.92,44.93,44.87,44.87,88635.0,43.3346,43.3442,43.2864,43.2864,88635.0
2022-08-22 13:55:00,44.87,44.89,44.83,44.88,156375.0,43.2864,43.3056,43.2478,43.296,156375.0
2022-08-22 14:00:00,44.88,44.91,44.88,44.9,78834.0,43.296,43.3249,43.296,43.3153,78834.0
2022-08-22 14:05:00,44.9,44.93,44.89,44.91,80232.0,43.3153,43.3442,43.3056,43.3249,80232.0
2022-08-22 14:10:00,44.91,44.96,44.9,44.95,74175.0,43.3249,43.3732,43.3153,43.3635,74175.0
2022-08-22 14:15:00,44.95,44.98,44.94,44.97,81096.0,43.3635,43.3925,43.3539,43.3828,81096.0
2022-08-22 14:20:00,44.97,44.99,44.97,44.98,90666.0,43.3828,43.4021,43.3828,43.3925,90666.0
2022-08-22 14:25:00,44.98,45.01,44.98,44.99,115665.0,43.3925,43.4214,43.3925,43.4021,115665.0
2022-08-22 14:30:00,45.0,45.01,44.97,44.97,77883.0,43.4118,43.4214,43.3828,43.3828,77883.0
2022-08-22 14:35:00,44.97,45.0,44.96,44.96,76869.0,43.3828,43.4118,43.3732,43.3732,76869.0
2022-08-22 14:40:00,44.96,44.97,44.92,44.93,158886.0,43.3732,43.3828,43.3346,43.3442,158886.0
2022-08-22 14:45:00,44.93,44.95,44.92,44.92,91326.0,43.3442,43.3635,43.3346,43.3346,91326.0
2022-08-22 14:50:00,44.92,44.94,44.91,44.91,65841.0,43.3346,43.3539,43.3249,43.3249,65841.0
2022-08-22 14:55:00,44.91,44.94,44.9,44.93,127539.0,43.3249,43.3539,43.3153,43.3442,127539.0
2022-08-22 15:00:00,44.92,44.94,44.9,44.92,185913.0,43.3346,43.3539,43.3153,43.3346,185913.0
2022-08-22 15:05:00,44.92,44.95,44.9,44.92,198357.0,43.3346,43.3635,43.3153,43.3346,198357.0
2022-08-22 15:10:00,44.93,44.99,44.93,44.96,155670.0,43.3442,43.4021,43.3442,43.3732,155670.0
2022-08-22 15:15:00,44.96,44.97,44.91,44.92,170019.0,43.3732,43.3828,43.3249,43.3346,170019.0
2022-08-22 15:20:00,44.92,44.98,44.92,44.94,205962.0,43.3346,43.3925,43.3346,43.3539,205962.0
2022-08-22 15:25:00,44.94,44.95,44.9,44.92,215631.0,43.3539,43.3635,43.3153,43.3346,215631.0
2022-08-22 15:30:00,44.92,44.93,44.84,44.87,222822.0,43.3346,43.3442,43.2574,43.2864,222822.0
2022-08-22 15:35:00,44.87,44.93,44.86,44.89,249123.0,43.2864,43.3442,43.2767,43.3056,249123.0
2022-08-22 15:40:00,44.9,44.91,44.81,44.82,257499.0,43.3153,43.3249,43.2285,43.2381,257499.0
2022-08-22 15:45:00,44.82,44.87,44.82,44.86,231171.0,43.2381,43.2864,43.2381,43.2767,231171.0
2022-08-22 15:50:00,44.86,44.9,44.84,44.85,363606.0,43.2767,43.3153,43.2574,43.2671,363606.0
2022-08-22 15:55:00,44.84,44.88,44.82,44.87,796026.0,43.2574,43.296,43.2381,43.2864,796026.0
2022-08-23 09:30:00,44.87,44.97,44.75,44.89,327171.0,43.2864,43.3828,43.1706,43.3056,327171.0
2022-08-23 09:35:00,44.88,44.99,44.83,44.83,168735.0,43.296,43.4021,43.2478,43.2478,168735.0
2022-08-23 09:40:00,44.83,44.85,44.64,44.68,292380.0,43.2478,43.2671,43.0645,43.1031,292380.0
2022-08-23 09:45:00,44.69,44.73,44.55,44.68,318576.0,43.1127,43.1513,42.9776,43.1031,318576.0
2022-08-23 09:50:00,44.69,44.81,44.69,44.75,209130.0,43.1127,43.2285,43.1127,43.1706,209130.0
2022-08-23 09:55:00,44.75,44.76,44.64,44.64,124941.0,43.1706,43.1802,43.0645,43.0645,124941.0
2022-08-23 10:00:00,44.64,44.75,44.62,44.71,402759.0,43.0645,43.1706,43.0452,43.132,402759.0
2022-08-23 10:05:00,44.72,44.75,44.65,44.67,201150.0,43.1416,43.1706,43.0741,43.0934,201150.0
2022-08-23 10:10:00,44.67,44.74,44.61,44.62,223461.0,43.0934,43.1609,43.0355,43.0452,223461.0
2022-08-23 10:15:00,44.62,44.65,44.57,44.6,183990.0,43.0452,43.0741,42.9969,43.0259,183990.0
2022-08-23 10:20:00,44.6,44.7,44.6,44.68,181266.0,43.0259,43.1224,43.0259,43.1031,181266.0
2022-08-23 10:25:00,44.68,44.68,44.55,44.55,201474.0,43.1031,43.1031,42.9776,42.9776,201474.0
2022-08-23 10:30:00,44.56,44.59,44.5,44.59,200844.0,42.9873,43.0162,42.9294,43.0162,200844.0
2022-08-23 10:35:00,44.58,44.59,44.54,44.56,118716.0,43.0066,43.0162,42.968,42.9873,118716.0
2022-08-23 10:40:00,44.56,44.56,44.45,44.47,163560.0,42.9873,42.9873,42.8812,42.9005,163560.0
2022-08-23 10:45:00,44.47,44.57,44.47,44.56,144729.0,42.9005,42.9969,42.9005,42.9873,144729.0
2022-08-23 10:50:00,44.56,44.58,44.49,44.52,113580.0,42.9873,43.0066,42.9198,42.9487,113580.0
2022-08-23 10:55:00,44.51,44.56,44.5,44.52,178863.0,42.9391,42.9873,42.9294,42.9487,178863.0
2022-08-23 11:00:00,44.52,44.54,44.44,44.47,158400.0,42.9487,42.968,42.8715,42.9005,158400.0
2022-08-23 11:05:00,44.47,44.48,44.41,44.41,216288.0,42.9005,42.9101,42.8426,42.8426,216288.0
2022-08-23 11:10:00,44.42,44.53,44.4,44.53,140703.0,42.8522,42.9584,42.8329,42.9584,140703.0
2022-08-23 11:15:00,44.53,44.63,44.52,44.58,208287.0,42.9584,43.0548,42.9487,43.0066,208287.0
2022-08-23 11:20:00,44.58,44.59,44.54,44.56,163302.0,43.0066,43.0162,42.968,42.9873,163302.0
2022-08-23 11:25:00,44.56,44.57,44.49,44.51,124317.0,42.9873,42.9969,42.9198,42.9391,124317.0
2022-08-23 11:30:00,44.51,44.59,44.5,44.58,208005.0,42.9391,43.0162,42.9294,43.0066,208005.0
2022-08-23 11:35:00,44.59,44.69,44.58,44.68,145308.0,43.0162,43.1127,43.0066,43.1031,145308.0
2022-08-23 11:40:00,44.68,44.69,44.63,44.64,116364.0,43.1031,43.1127,43.0548,43.0645,116364.0
2022-08-23 11:45:00,44.64,44.65,44.61,44.61,106368.0,43.0645,43.0741,43.0355,43.0355,106368.0
2022-08-23 11:50:00,44.61,44.7,44.59,44.7,113613.0,43.0355,43.1224,43.0162,43.1224,113613.0
2022-08-23 11:55:00,44.69,44.7,44.62,44.64,82869.0,43.1127,43.1224,43.0452,43.0645,82869.0
2022-08-23 12:00:00,44.65,44.68,44.63,44.68,105447.0,43.0741,43.1031,43.0548,43.1031,105447.0
2022-08-23 12:05:00,44.68,44.73,44.67,44.71,189693.0,43.1031,43.1513,43.0934,43.132,189693.0
2022-08-23 12:10:00,44.71,44.74,44.69,44.7,85293.0,43.132,43.1609,43.1127,43.1224,85293.0
2022-08-23 12:15:00,44.7,44.7,44.65,44.67,71778.0,43.1224,43.1224,43.0741,43.0934,71778.0
2022-08-23 12:20:00,44.67,44.69,44.64,44.67,96822.0,43.0934,43.1127,43.0645,43.0934,96822.0
2022-08-23 12:25:00,44.66,44.71,44.65,44.66,153549.0,43.0838,43.132,43.0741,43.0838,153549.0
2022-08-23 12:30:00,44.66,44.69,44.63,44.69,84717.0,43.0838,43.1127,43.0548,43.1127,84717.0
2022-08-23 12:35:00,44.68,44.75,44.68,44.73,84555.0,43.1031,43.1706,43.1031,43.1513,84555.0
2022-08-23 12:40:00,44.73,44.76,44.73,44.76,41679.0,43.1513,43.1802,43.1513,43.1802,41679.0
2022-08-23 12:45:00,44.76,44.77,44.74,44.76,58437.0,43.1802,43.1899,43.1609,43.1802,58437.0
2022-08-23 12:50:00,44.75,44.78,44.74,44.77,73386.0,43.1706,43.1995,43.1609,43.1899,73386.0
2022-08-23 12:55:00,44.76,44.79,44.75,44.77,81138.0,43.1802,43.2092,43.1706,43.1899,81138.0
2022-08-23 13:00:00,44.77,44.77,44.72,44.73,112251.0,43.1899,43.1899,43.1416,43.1513,112251.0
2022-08-23 13:05:00,44.73,44.73,44.68,44.7,62037.0,43.1513,43.1513,43.1031,43.1224,62037.0
2022-08-23 13:10:00,44.69,44.72,44.68,44.72,65481.0,43.1127,43.1416,43.1031,43.1416,65481.0
2022-08-23 13:15:00,44.72,44.75,44.71,44.72,45924.0,43.1416,43.1706,43.132,43.1416,45924.0
2022-08-23 13:20:00,44.72,44.73,44.67,44.67,64656.0,43.1416,43.1513,43.0934,43.0934,64656.0
2022-08-23 13:25:00,44.68,44.77,44.68,44.76,70383.0,43.1031,43.1899,43.1031,43.1802,70383.0
2022-08-23 13:30:00,44.76,44.79,44.76,44.77,88824.0,43.1802,43.2092,43.1802,43.1899,88824.0
2022-08-23 13:35:00,44.76,44.76,44.71,44.72,67485.0,43.1802,43.1802,43.132,43.1416,67485.0
2022-08-23 13:40:00,44.73,44.73,44.69,44.71,89346.0,43.1513,43.1513,43.1127,43.132,89346.0
2022-08-23 13:45:00,44.7,44.71,44.68,44.7,42684.0,43.1224,43.132,43.1031,43.1224,42684.0
2022-08-23 13:50:00,44.7,44.72,44.65,44.66,129936.0,43.1224,43.1416,43.0741,43.0838,129936.0
2022-08-23 13:55:00,44.65,44.67,44.64,44.65,67914.0,43.0741,43.0934,43.0645,43.0741,67914.0
2022-08-23 14:00:00,44.65,44.67,44.63,44.65,72939.0,43.0741,43.0934,43.0548,43.0741,72939.0
2022-08-23 14:05:00,44.66,44.67,44.64,44.66,71532.0,43.0838,43.0934,43.0645,43.0838,71532.0
2022-08-23 14:10:00,44.66,44.67,44.63,44.65,75888.0,43.0838,43.0934,43.0548,43.0741,75888.0
2022-08-23 14:15:00,44.66,44.73,44.65,44.71,80118.0,43.0838,43.1513,43.0741,43.132,80118.0
2022-08-23 14:20:00,44.71,44.74,44.7,44.74,65418.0,43.132,43.1609,43.1224,43.1609,65418.0
2022-08-23 14:25:00,44.74,44.75,44.71,44.72,94809.0,43.1609,43.1706,43.132,43.1416,94809.0
2022-08-23 14:30:00,44.73,44.75,44.71,44.74,61359.0,43.1513,43.1706,43.132,43.1609,61359.0
2022-08-23 14:35:00,44.75,44.76,44.73,44.74,57210.0,43.1706,43.1802,43.1513,43.1609,57210.0
2022-08-23 14:40:00,44.74,44.74,44.71,44.73,61389.0,43.1609,43.1609,43.132,43.1513,61389.0
2022-08-23 14:45:00,44.73,44.73,44.68,44.71,96570.0,43.1513,43.1513,43.1031,43.132,96570.0
2022-08-23 14:50:00,44.71,44.71,44.67,44.68,57384.0,43.132,43.132,43.0934,43.1031,57384.0
2022-08-23 14:55:00,44.68,44.7,44.67,44.69,75603.0,43.1031,43.1224,43.0934,43.1127,75603.0
2022-08-23 15:00:00,44.69,44.72,44.69,44.7,138576.0,43.1127,43.1416,43.1127,43.1224,138576.0
2022-08-23 15:05:00,44.7,44.73,44.68,44.72,129207.0,43.1224,43.1513,43.1031,43.1416,129207.0
2022-08-23 15:10:00,44.73,44.74,44.7,44.71,143325.0,43.1513,43.1609,43.1224,43.132,143325.0
2022-08-23 15:15:00,44.72,44.8,44.71,44.8,189030.0,43.1416,43.2188,43.132,43.2188,189030.0
2022-08-23 15:20:00,44.8,44.84,44.79,44.81,240576.0,43.2188,43.2574,43.2092,43.2285,240576.0
2022-08-23 15:25:00,44.81,44.85,44.8,44.84,123423.0,43.2285,43.2671,43.2188,43.2574,123423.0
2022-08-23 15:30:00,44.84,44.85,44.8,44.83,146184.0,43.2574,43.2671,43.2188,43.2478,146184.0
2022-08-23 15:35:00,44.83,44.85,44.81,44.83,113490.0,43.2478,43.2671,43.2285,43.2478,113490.0
2022-08-23 15:40:00,44.82,44.86,44.78,44.78,196125.0,43.2381,43.2767,43.1995,43.1995,196125.0
2022-08-23 15:45:00,44.78,44.78,44.73,44.75,213582.0,43.1995,43.1995,43.1513,43.1706,213582.0
2022-08-23 15:50:00,44.74,44.77,44.72,44.74,355551.0,43.1609,43.1899,43.1416,43.1609,355551.0
2022-08-23 15:55:00,44.74,44.74,44.67,44.68,832683.0,43.1609,43.1609,43.0934,43.1031,832683.0
2022-08-24 09:30:00,44.78,44.81,44.53,44.55,391722.0,43.1995,43.2285,42.9584,42.9776,391722.0
2022-08-24 09:35:00,44.54,44.71,44.54,44.68,133656.0,42.968,43.132,42.968,43.1031,133656.0
2022-08-24 09:40:00,44.68,44.75,44.64,44.72,95778.0,43.1031,43.1706,43.0645,43.1416,95778.0
2022-08-24 09:45:00,44.72,44.79,44.71,44.76,108600.0,43.1416,43.2092,43.132,43.1802,108600.0
2022-08-24 09:50:00,44.76,44.76,44.66,44.7,104475.0,43.1802,43.1802,43.0838,43.1224,104475.0
2022-08-24 09:55:00,44.7,44.7,44.62,44.62,156618.0,43.1224,43.1224,43.0452,43.0452,156618.0
2022-08-24 10:00:00,44.62,44.67,44.57,44.57,113586.0,43.0452,43.0934,42.9969,42.9969,113586.0
2022-08-24 10:05:00,44.58,44.7,44.56,44.68,158004.0,43.0066,43.1224,42.9873,43.1031,158004.0
2022-08-24 10:10:00,44.68,44.73,44.67,44.71,124257.0,43.1031,43.1513,43.0934,43.132,124257.0
2022-08-24 10:15:00,44.71,44.72,44.65,44.7,143235.0,43.132,43.1416,43.0741,43.1224,143235.0
2022-08-24 10:20:00,44.72,44.74,44.67,44.7,103137.0,43.1416,43.1609,43.0934,43.1224,103137.0
2022-08-24 10:25:00,44.7,44.77,44.7,44.73,118413.0,43.1224,43.1899,43.1224,43.1513,118413.0
2022-08-24 10:30:00,44.74,44.8,44.73,44.78,179310.0,43.1609,43.2188,43.1513,43.1995,179310.0
2022-08-24 10:35:00,44.79,44.85,44.79,44.84,150237.0,43.2092,43.2671,43.2092,43.2574,150237.0
2022-08-24 10:40:00,44.83,44.86,44.77,44.86,124251.0,43.2478,43.2767,43.1899,43.2767,124251.0
2022-08-24 10:45:00,44.87,44.87,44.83,44.85,101631.0,43.2864,43.2864,43.2478,43.2671,101631.0
2022-08-24 10:50:00,44.84,44.89,44.83,44.84,112206.0,43.2574,43.3056,43.2478,43.2574,112206.0
2022-08-24 10:55:00,44.84,44.88,44.82,44.84,124500.0,43.2574,43.296,43.2381,43.2574,124500.0
2022-08-24 11:00:00,44.84,44.86,44.82,44.84,131055.0,43.2574,43.2767,43.2381,43.2574,131055.0
2022-08-24 11:05:00,44.83,44.84,44.79,44.8,120759.0,43.2478,43.2574,43.2092,43.2188,120759.0
2022-08-24 11:10:00,44.79,44.85,44.77,44.84,141213.0,43.2092,43.2671,43.1899,43.2574,141213.0
2022-08-24 11:15:00,44.84,44.91,44.83,44.85,325683.0,43.2574,43.3249,43.2478,43.2671,325683.0
2022-08-24 11:20:00,44.86,44.89,44.79,44.88,130713.0,43.2767,43.3056,43.2092,43.296,130713.0
2022-08-24 11:25:00,44.88,44.94,44.86,44.91,127968.0,43.296,43.3539,43.2767,43.3249,127968.0
2022-08-24 11:30:00,44.92,44.97,44.91,44.97,165930.0,43.3346,43.3828,43.3249,43.3828,165930.0
2022-08-24 11:35:00,44.97,45.02,44.95,44.98,133815.0,43.3828,43.4311,43.3635,43.3925,133815.0
2022-08-24 11:40:00,44.98,45.05,44.97,45.04,91443.0,43.3925,43.46,43.3828,43.4504,91443.0
2022-08-24 11:45:00,45.04,45.08,45.0,45.03,147909.0,43.4504,43.4889,43.4118,43.4407,147909.0
2022-08-24 11:50:00,45.02,45.08,45.02,45.08,93855.0,43.4311,43.4889,43.4311,43.4889,93855.0
2022-08-24 11:55:00,45.09,45.09,45.02,45.03,87912.0,43.4986,43.4986,43.4311,43.4407,87912.0
2022-08-24 12:00:00,45.03,45.04,44.98,45.0,124233.0,43.4407,43.4504,43.3925,43.4118,124233.0
2022-08-24 12:05:00,45.0,45.03,44.98,45.02,99663.0,43.4118,43.4407,43.3925,43.4311,99663.0
2022-08-24 12:10:00,45.01,45.01,44.98,44.99,69468.0,43.4214,43.4214,43.3925,43.4021,69468.0
2022-08-24 12:15:00,45.0,45.03,44.99,45.01,77094.0,43.4118,43.4407,43.4021,43.4214,77094.0
2022-08-24 12:20:00,45.01,45.02,44.97,44.99,84981.0,43.4214,43.4311,43.3828,43.4021,84981.0
2022-08-24 12:25:00,44.99,45.03,44.98,44.98,50967.0,43.4021,43.4407,43.3925,43.3925,50967.0
2022-08-24 12:30:00,44.98,44.98,44.93,44.98,74715.0,43.3925,43.3925,43.3442,43.3925,74715.0
2022-08-24 12:35:00,44.98,44.98,44.88,44.91,95160.0,43.3925,43.3925,43.296,43.3249,95160.0
2022-08-24 12:40:00,44.92,44.92,44.82,44.85,155358.0,43.3346,43.3346,43.2381,43.2671,155358.0
2022-08-24 12:45:00,44.84,44.91,44.83,44.88,84288.0,43.2574,43.3249,43.2478,43.296,84288.0
2022-08-24 12:50:00,44.89,44.92,44.88,44.9,69798.0,43.3056,43.3346,43.296,43.3153,69798.0
2022-08-24 12:55:00,44.91,44.93,44.89,44.93,69195.0,43.3249,43.3442,43.3056,43.3442,69195.0
2022-08-24 13:00:00,44.93,44.94,44.89,44.94,97644.0,43.3442,43.3539,43.3056,43.3539,97644.0
2022-08-24 13:05:00,44.94,45.01,44.94,44.99,134826.0,43.3539,43.4214,43.3539,43.4021,134826.0
2022-08-24 13:10:00,45.0,45.03,44.98,45.0,218205.0,43.4118,43.4407,43.3925,43.4118,218205.0
2022-08-24 13:15:00,45.0,45.01,44.98,44.99,60129.0,43.4118,43.4214,43.3925,43.4021,60129.0
2022-08-24 13:20:00,44.99,45.0,44.97,45.0,75963.0,43.4021,43.4118,43.3828,43.4118,75963.0
2022-08-24 13:25:00,45.0,45.01,44.98,44.99,71742.0,43.4118,43.4214,43.3925,43.4021,71742.0
2022-08-24 13:30:00,44.99,45.0,44.95,44.95,78663.0,43.4021,43.4118,43.3635,43.3635,78663.0
2022-08-24 13:35:00,44.95,45.01,44.95,44.99,78753.0,43.3635,43.4214,43.3635,43.4021,78753.0
2022-08-24 13:40:00,44.99,45.0,44.96,44.99,83472.0,43.4021,43.4118,43.3732,43.4021,83472.0
2022-08-24 13:45:00,44.99,45.0,44.98,45.0,99498.0,43.4021,43.4118,43.3925,43.4118,99498.0
2022-08-24 13:50:00,45.0,45.04,45.0,45.02,88299.0,43.4118,43.4504,43.4118,43.4311,88299.0
2022-08-24 13:55:00,45.02,45.02,44.99,45.0,105024.0,43.4311,43.4311,43.4021,43.4118,105024.0
2022-08-24 14:00:00,45.0,45.02,44.98,45.02,117372.0,43.4118,43.4311,43.3925,43.4311,117372.0
2022-08-24 14:05:00,45.02,45.04,44.99,45.03,105498.0,43.4311,43.4504,43.4021,43.4407,105498.0
2022-08-24 14:10:00,45.02,45.06,45.01,45.03,97236.0,43.4311,43.4696,43.4214,43.4407,97236.0
2022-08-24 14:15:00,45.03,45.04,45.02,45.02,102771.0,43.4407,43.4504,43.4311,43.4311,102771.0
2022-08-24 14:20:00,45.02,45.06,45.0,45.05,100344.0,43.4311,43.4696,43.4118,43.46,100344.0
2022-08-24 14:25:00,45.05,45.05,45.02,45.04,129681.0,43.46,43.46,43.4311,43.4504,129681.0
2022-08-24 14:30:00,45.04,45.04,45.01,45.02,93321.0,43.4504,43.4504,43.4214,43.4311,93321.0
2022-08-24 14:35:00,45.01,45.03,45.0,45.03,111342.0,43.4214,43.4407,43.4118,43.4407,111342.0
2022-08-24 14:40:00,45.03,45.07,45.03,45.06,160428.0,43.4407,43.4793,43.4407,43.4696,160428.0
2022-08-24 14:45:00,45.06,45.06,45.01,45.02,162252.0,43.4696,43.4696,43.4214,43.4311,162252.0
2022-08-24 14:50:00,45.02,45.02,45.0,45.01,106293.0,43.4311,43.4311,43.4118,43.4214,106293.0
2022-08-24 14:55:00,45.01,45.03,44.99,45.02,116973.0,43.4214,43.4407,43.4021,43.4311,116973.0
2022-08-24 15:00:00,45.02,45.03,45.0,45.02,116409.0,43.4311,43.4407,43.4118,43.4311,116409.0
2022-08-24 15:05:00,45.02,45.05,45.0,45.03,158139.0,43.4311,43.46,43.4118,43.4407,158139.0
2022-08-24 15:10:00,45.03,45.08,45.03,45.08,128508.0,43.4407,43.4889,43.4407,43.4889,128508.0
2022-08-24 15:15:00,45.08,45.08,45.06,45.08,143460.0,43.4889,43.4889,43.4696,43.4889,143460.0
2022-08-24 15:20:00,45.08,45.1,45.06,45.08,148026.0,43.4889,43.5082,43.4696,43.4889,148026.0
2022-08-24 15:25:00,45.08,45.09,45.05,45.06,131457.0,43.4889,43.4986,43.46,43.4696,131457.0
2022-08-24 15:30:00,45.06,45.07,45.02,45.05,185274.0,43.4696,43.4793,43.4311,43.46,185274.0
2022-08-24 15:35:00,45.05,45.09,45.05,45.06,188544.0,43.46,43.4986,43.46,43.4696,188544.0
2022-08-24 15:40:00,45.06,45.08,45.04,45.06,165258.0,43.4696,43.4889,43.4504,43.4696,165258.0
2022-08-24 15:45:00,45.06,45.06,45.01,45.02,169887.0,43.4696,43.4696,43.4214,43.4311,169887.0
2022-08-24 15:50:00,45.02,45.05,45.0,45.0,321507.0,43.4311,43.46,43.4118,43.4118,321507.0
2022-08-24 15:55:00,45.0,45.01,44.98,45.0,708459.0,43.4118,43.4214,43.3925,43.4118,708459.0
2022-08-25 09:30:00,45.09,45.26,45.06,45.23,535407.0,43.4986,43.6626,43.4696,43.6336,535407.0
2022-08-25 09:35:00,45.21,45.25,45.09,45.18,255687.0,43.6144,43.6529,43.4986,43.5854,255687.0
2022-08-25 09:40:00,45.18,45.18,45.03,45.03,316902.0,43.5854,43.5854,43.4407,43.4407,316902.0
2022-08-25 09:45:00,45.03,45.16,45.01,45.15,216945.0,43.4407,43.5661,43.4214,43.5565,216945.0
2022-08-25 09:50:00,45.15,45.17,45.06,45.17,233223.0,43.5565,43.5758,43.4696,43.5758,233223.0
2022-08-25 09:55:00,45.16,45.2,45.09,45.14,191307.0,43.5661,43.6047,43.4986,43.5468,191307.0
2022-08-25 10:00:00,45.13,45.27,45.12,45.26,247854.0,43.5372,43.6722,43.5275,43.6626,247854.0
2022-08-25 10:05:00,45.27,45.31,45.24,45.29,234765.0,43.6722,43.7108,43.6433,43.6915,234765.0
2022-08-25 10:10:00,45.27,45.3,45.23,45.27,173121.0,43.6722,43.7012,43.6336,43.6722,173121.0
2022-08-25 10:15:00,45.27,45.27,45.1,45.1,219684.0,43.6722,43.6722,43.5082,43.5082,219684.0
2022-08-25 10:20:00,45.1,45.22,45.08,45.19,283941.0,43.5082,43.624,43.4889,43.5951,283941.0
2022-08-25 10:25:00,45.19,45.22,45.09,45.12,182418.0,43.5951,43.624,43.4986,43.5275,182418.0
2022-08-25 10:30:00,45.12,45.2,45.11,45.18,185403.0,43.5275,43.6047,43.5179,43.5854,185403.0
2022-08-25 10:35:00,45.18,45.26,45.12,45.26,322323.0,43.5854,43.6626,43.5275,43.6626,322323.0
2022-08-25 10:40:00,45.26,45.33,45.25,45.26,208080.0,43.6626,43.7301,43.6529,43.6626,208080.0
2022-08-25 10:45:00,45.26,45.31,45.24,45.26,229842.0,43.6626,43.7108,43.6433,43.6626,229842.0
2022-08-25 10:50:00,45.26,45.26,45.17,45.19,150447.0,43.6626,43.6626,43.5758,43.5951,150447.0
2022-08-25 10:55:00,45.19,45.26,45.17,45.23,156228.0,43.5951,43.6626,43.5758,43.6336,156228.0
2022-08-25 11:00:00,45.24,45.25,45.16,45.18,281364.0,43.6433,43.6529,43.5661,43.5854,281364.0
2022-08-25 11:05:00,45.17,45.21,45.17,45.2,277236.0,43.5758,43.6144,43.5758,43.6047,277236.0
2022-08-25 11:10:00,45.2,45.21,45.16,45.17,136515.0,43.6047,43.6144,43.5661,43.5758,136515.0
2022-08-25 11:15:00,45.17,45.2,45.13,45.2,1257399.0,43.5758,43.6047,43.5372,43.6047,1257399.0
2022-08-25 11:20:00,45.2,45.21,45.16,45.18,108096.0,43.6047,43.6144,43.5661,43.5854,108096.0
2022-08-25 11:25:00,45.17,45.25,45.17,45.23,118128.0,43.5758,43.6529,43.5758,43.6336,118128.0
2022-08-25 11:30:00,45.23,45.27,45.23,45.23,102813.0,43.6336,43.6722,43.6336,43.6336,102813.0
2022-08-25 11:35:00,45.23,45.25,45.2,45.25,91470.0,43.6336,43.6529,43.6047,43.6529,91470.0
2022-08-25 11:40:00,45.24,45.25,45.22,45.25,91725.0,43.6433,43.6529,43.624,43.6529,91725.0
2022-08-25 11:45:00,45.25,45.25,45.17,45.17,130743.0,43.6529,43.6529,43.5758,43.5758,130743.0
2022-08-25 11:50:00,45.17,45.19,45.16,45.17,98661.0,43.5758,43.5951,43.5661,43.5758,98661.0
2022-08-25 11:55:00,45.17,45.2,45.16,45.19,287802.0,43.5758,43.6047,43.5661,43.5951,287802.0
2022-08-25 12:00:00,45.19,45.2,45.17,45.17,72684.0,43.5951,43.6047,43.5758,43.5758,72684.0
2022-08-25 12:05:00,45.18,45.19,45.17,45.17,110280.0,43.5854,43.5951,43.5758,43.5758,110280.0
2022-08-25 12:10:00,45.17,45.19,45.15,45.17,119394.0,43.5758,43.5951,43.5565,43.5758,119394.0
2022-08-25 12:15:00,45.17,45.2,45.16,45.2,70125.0,43.5758,43.6047,43.5661,43.6047,70125.0
2022-08-25 12:20:00,45.19,45.2,45.16,45.19,80754.0,43.5951,43.6047,43.5661,43.5951,80754.0
2022-08-25 12:25:00,45.19,45.2,45.17,45.19,76860.0,43.5951,43.6047,43.5758,43.5951,76860.0
2022-08-25 12:30:00,45.19,45.22,45.17,45.22,82995.0,43.5951,43.624,43.5758,43.624,82995.0
2022-08-25 12:35:00,45.22,45.23,45.2,45.21,66849.0,43.624,43.6336,43.6047,43.6144,66849.0
2022-08-25 12:40:00,45.21,45.22,45.19,45.21,62850.0,43.6144,43.624,43.5951,43.6144,62850.0
2022-08-25 12:45:00,45.21,45.21,45.16,45.17,94743.0,43.6144,43.6144,43.5661,43.5758,94743.0
2022-08-25 12:50:00,45.17,45.22,45.17,45.22,55269.0,43.5758,43.624,43.5758,43.624,55269.0
2022-08-25 12:55:00,45.22,45.23,45.2,45.22,107241.0,43.624,43.6336,43.6047,43.624,107241.0
2022-08-25 13:00:00,45.22,45.24,45.21,45.22,90837.0,43.624,43.6433,43.6144,43.624,90837.0
2022-08-25 13:05:00,45.22,45.24,45.19,45.19,92655.0,43.624,43.6433,43.5951,43.5951,92655.0
2022-08-25 13:10:00,45.2,45.2,45.16,45.2,60699.0,43.6047,43.6047,43.5661,43.6047,60699.0
2022-08-25 13:15:00,45.19,45.23,45.18,45.22,50670.0,43.5951,43.6336,43.5854,43.624,50670.0
2022-08-25 13:20:00,45.22,45.24,45.22,45.23,104343.0,43.624,43.6433,43.624,43.6336,104343.0
2022-08-25 13:25:00,45.23,45.27,45.22,45.25,96033.0,43.6336,43.6722,43.624,43.6529,96033.0
2022-08-25 13:30:00,45.25,45.28,45.25,45.28,75399.0,43.6529,43.6819,43.6529,43.6819,75399.0
2022-08-25 13:35:00,45.28,45.3,45.26,45.28,100221.0,43.6819,43.7012,43.6626,43.6819,100221.0
2022-08-25 13:40:00,45.28,45.29,45.23,45.24,49947.0,43.6819,43.6915,43.6336,43.6433,49947.0
2022-08-25 13:45:00,45.23,45.24,45.21,45.23,130440.0,43.6336,43.6433,43.6144,43.6336,130440.0
2022-08-25 13:50:00,45.23,45.23,45.19,45.19,70986.0,43.6336,43.6336,43.5951,43.5951,70986.0
2022-08-25 13:55:00,45.19,45.22,45.16,45.22,114591.0,43.5951,43.624,43.5661,43.624,114591.0
2022-08-25 14:00:00,45.23,45.23,45.16,45.17,62307.0,43.6336,43.6336,43.5661,43.5758,62307.0
2022-08-25 14:05:00,45.17,45.2,45.16,45.2,92925.0,43.5758,43.6047,43.5661,43.6047,92925.0
2022-08-25 14:10:00,45.2,45.25,45.19,45.24,79929.0,43.6047,43.6529,43.5951,43.6433,79929.0
2022-08-25 14:15:00,45.24,45.25,45.23,45.24,55785.0,43.6433,43.6529,43.6336,43.6433,55785.0
2022-08-25 14:20:00,45.24,45.25,45.22,45.25,46260.0,43.6433,43.6529,43.624,43.6529,46260.0
2022-08-25 14:25:00,45.25,45.25,45.24,45.25,115509.0,43.6529,43.6529,43.6433,43.6529,115509.0
2022-08-25 14:30:00,45.25,45.25,45.22,45.23,48360.0,43.6529,43.6529,43.624,43.6336,48360.0
2022-08-25 14:35:00,45.23,45.23,45.2,45.21,78066.0,43.6336,43.6336,43.6047,43.6144,78066.0
2022-08-25 14:40:00,45.21,45.22,45.19,45.22,85887.0,43.6144,43.624,43.5951,43.624,85887.0
2022-08-25 14:45:00,45.22,45.22,45.18,45.2,69201.0,43.624,43.624,43.5854,43.6047,69201.0
2022-08-25 14:50:00,45.2,45.2,45.18,45.2,109890.0,43.6047,43.6047,43.5854,43.6047,109890.0
2022-08-25 14:55:00,45.2,45.21,45.18,45.2,122052.0,43.6047,43.6144,43.5854,43.6047,122052.0
2022-08-25 15:00:00,45.2,45.22,45.19,45.22,114651.0,43.6047,43.624,43.5951,43.624,114651.0
2022-08-25 15:05:00,45.22,45.24,45.2,45.21,87432.0,43.624,43.6433,43.6047,43.6144,87432.0
2022-08-25 15:10:00,45.21,45.21,45.18,45.21,93852.0,43.6144,43.6144,43.5854,43.6144,93852.0
2022-08-25 15:15:00,45.21,45.22,45.18,45.22,161313.0,43.6144,43.624,43.5854,43.624,161313.0
2022-08-25 15:20:00,45.22,45.25,45.21,45.25,145989.0,43.624,43.6529,43.6144,43.6529,145989.0
2022-08-25 15:25:00,45.25,45.26,45.22,45.26,135333.0,43.6529,43.6626,43.624,43.6626,135333.0
2022-08-25 15:30:00,45.26,45.27,45.21,45.23,281259.0,43.6626,43.6722,43.6144,43.6336,281259.0
2022-08-25 15:35:00,45.23,45.24,45.19,45.21,163521.0,43.6336,43.6433,43.5951,43.6144,163521.0
2022-08-25 15:40:00,45.21,45.28,45.21,45.27,222726.0,43.6144,43.6819,43.6144,43.6722,222726.0
2022-08-25 15:45:00,45.27,45.29,45.26,45.27,265389.0,43.6722,43.6915,43.6626,43.6722,265389.0
2022-08-25 15:50:00,45.26,45.29,45.25,45.26,415917.0,43.6626,43.6915,43.6529,43.6626,415917.0
2022-08-25 15:55:00,45.26,45.33,45.24,45.33,920076.0,43.6626,43.7301,43.6433,43.7301,920076.0
2022-08-26 09:30:00,45.37,45.61,45.31,45.32,490674.0,43.7687,44.0002,43.7108,43.7205,490674.0
2022-08-26 09:35:00,45.33,45.37,45.23,45.31,218712.0,43.7301,43.7687,43.6336,43.7108,218712.0
2022-08-26 09:40:00,45.31,45.34,45.23,45.24,150645.0,43.7108,43.7398,43.6336,43.6433,150645.0
2022-08-26 09:45:00,45.24,45.31,45.22,45.27,138639.0,43.6433,43.7108,43.624,43.6722,138639.0
2022-08-26 09:50:00,45.27,45.36,45.27,45.35,113292.0,43.6722,43.7591,43.6722,43.7494,113292.0
2022-08-26 09:55:00,45.36,45.37,45.31,45.34,109617.0,43.7591,43.7687,43.7108,43.7398,109617.0
2022-08-26 10:00:00,45.34,45.35,45.06,45.09,266391.0,43.7398,43.7494,43.4696,43.4986,266391.0
2022-08-26 10:05:00,45.08,45.29,45.04,45.29,198663.0,43.4889,43.6915,43.4504,43.6915,198663.0
2022-08-26 10:10:00,45.29,45.31,45.17,45.19,154500.0,43.6915,43.7108,43.5758,43.5951,154500.0
2022-08-26 10:15:00,45.2,45.22,45.1,45.13,171453.0,43.6047,43.624,43.5082,43.5372,171453.0
2022-08-26 10:20:00,45.13,45.13,44.99,45.02,189066.0,43.5372,43.5372,43.4021,43.4311,189066.0
2022-08-26 10:25:00,45.02,45.02,44.9,44.95,209259.0,43.4311,43.4311,43.3153,43.3635,209259.0
2022-08-26 10:30:00,44.95,44.95,44.79,44.88,402954.0,43.3635,43.3635,43.2092,43.296,402954.0
2022-08-26 10:35:00,44.88,44.9,44.77,44.82,136593.0,43.296,43.3153,43.1899,43.2381,136593.0
2022-08-26 10:40:00,44.82,44.88,44.81,44.83,118593.0,43.2381,43.296,43.2285,43.2478,118593.0
2022-08-26 10:45:00,44.83,44.85,44.77,44.84,141054.0,43.2478,43.2671,43.1899,43.2574,141054.0
2022-08-26 10:50:00,44.84,44.84,44.79,44.81,81129.0,43.2574,43.2574,43.2092,43.2285,81129.0
2022-08-26 10:55:00,44.8,44.8,44.75,44.76,102531.0,43.2188,43.2188,43.1706,43.1802,102531.0
2022-08-26 11:00:00,44.75,44.77,44.68,44.68,137448.0,43.1706,43.1899,43.1031,43.1031,137448.0
2022-08-26 11:05:00,44.68,44.71,44.62,44.62,147504.0,43.1031,43.132,43.0452,43.0452,147504.0
2022-08-26 11:10:00,44.62,44.7,44.59,44.68,131535.0,43.0452,43.1224,43.0162,43.1031,131535.0
2022-08-26 11:15:00,44.68,44.7,44.59,44.6,184695.0,43.1031,43.1224,43.0162,43.0259,184695.0
2022-08-26 11:20:00,44.6,44.63,44.58,44.63,112725.0,43.0259,43.0548,43.0066,43.0548,112725.0
2022-08-26 11:25:00,44.63,44.7,44.62,44.69,113688.0,43.0548,43.1224,43.0452,43.1127,113688.0
2022-08-26 11:30:00,44.69,44.74,44.63,44.64,107502.0,43.1127,43.1609,43.0548,43.0645,107502.0
2022-08-26 11:35:00,44.64,44.65,44.6,44.62,75822.0,43.0645,43.0741,43.0259,43.0452,75822.0
2022-08-26 11:40:00,44.61,44.62,44.55,44.59,157401.0,43.0355,43.0452,42.9776,43.0162,157401.0
2022-08-26 11:45:00,44.59,44.63,44.59,44.62,83802.0,43.0162,43.0548,43.0162,43.0452,83802.0
2022-08-26 11:50:00,44.63,44.67,44.62,44.66,77802.0,43.0548,43.0934,43.0452,43.0838,77802.0
2022-08-26 11:55:00,44.66,44.66,44.59,44.6,85632.0,43.0838,43.0838,43.0162,43.0259,85632.0
2022-08-26 12:00:00,44.6,44.6,44.52,44.52,108846.0,43.0259,43.0259,42.9487,42.9487,108846.0
2022-08-26 12:05:00,44.53,44.57,44.51,44.56,135045.0,42.9584,42.9969,42.9391,42.9873,135045.0
2022-08-26 12:10:00,44.56,44.63,44.56,44.63,105717.0,42.9873,43.0548,42.9873,43.0548,105717.0
2022-08-26 12:15:00,44.63,44.63,44.6,44.62,85752.0,43.0548,43.0548,43.0259,43.0452,85752.0
2022-08-26 12:20:00,44.62,44.64,44.59,44.61,91260.0,43.0452,43.0645,43.0162,43.0355,91260.0
2022-08-26 12:25:00,44.61,44.65,44.6,44.64,74634.0,43.0355,43.0741,43.0259,43.0645,74634.0
2022-08-26 12:30:00,44.64,44.65,44.6,44.65,147354.0,43.0645,43.0741,43.0259,43.0741,147354.0
2022-08-26 12:35:00,44.65,44.67,44.64,44.64,73266.0,43.0741,43.0934,43.0645,43.0645,73266.0
2022-08-26 12:40:00,44.63,44.64,44.59,44.61,75561.0,43.0548,43.0645,43.0162,43.0355,75561.0
2022-08-26 12:45:00,44.6,44.66,44.6,44.64,60504.0,43.0259,43.0838,43.0259,43.0645,60504.0
2022-08-26 12:50:00,44.64,44.64,44.57,44.59,76590.0,43.0645,43.0645,42.9969,43.0162,76590.0
2022-08-26 12:55:00,44.58,44.62,44.57,44.61,51933.0,43.0066,43.0452,42.9969,43.0355,51933.0
2022-08-26 13:00:00,44.61,44.64,44.58,44.62,55707.0,43.0355,43.0645,43.0066,43.0452,55707.0
2022-08-26 13:05:00,44.62,44.63,44.59,44.6,43857.0,43.0452,43.0548,43.0162,43.0259,43857.0
2022-08-26 13:10:00,44.59,44.59,44.54,44.57,63744.0,43.0162,43.0162,42.968,42.9969,63744.0
2022-08-26 13:15:00,44.57,44.58,44.49,44.51,68544.0,42.9969,43.0066,42.9198,42.9391,68544.0
2022-08-26 13:20:00,44.51,44.52,44.48,44.52,60897.0,42.9391,42.9487,42.9101,42.9487,60897.0
2022-08-26 13:25:00,44.52,44.54,44.5,44.52,53049.0,42.9487,42.968,42.9294,42.9487,53049.0
2022-08-26 13:30:00,44.51,44.51,44.48,44.5,58137.0,42.9391,42.9391,42.9101,42.9294,58137.0
2022-08-26 13:35:00,44.5,44.51,44.44,44.44,69039.0,42.9294,42.9391,42.8715,42.8715,69039.0
2022-08-26 13:40:00,44.44,44.45,44.41,44.45,76965.0,42.8715,42.8812,42.8426,42.8812,76965.0
2022-08-26 13:45:00,44.45,44.49,44.44,44.46,75015.0,42.8812,42.9198,42.8715,42.8908,75015.0
2022-08-26 13:50:00,44.45,44.48,44.44,44.46,70278.0,42.8812,42.9101,42.8715,42.8908,70278.0
2022-08-26 13:55:00,44.46,44.49,44.46,44.48,64929.0,42.8908,42.9198,42.8908,42.9101,64929.0
2022-08-26 14:00:00,44.48,44.49,44.46,44.47,58179.0,42.9101,42.9198,42.8908,42.9005,58179.0
2022-08-26 14:05:00,44.47,44.48,44.44,44.45,77337.0,42.9005,42.9101,42.8715,42.8812,77337.0
2022-08-26 14:10:00,44.45,44.45,44.42,44.44,149697.0,42.8812,42.8812,42.8522,42.8715,149697.0
2022-08-26 14:15:00,44.43,44.44,44.36,44.36,122670.0,42.8619,42.8715,42.7944,42.7944,122670.0
2022-08-26 14:20:00,44.36,44.4,44.35,44.35,91500.0,42.7944,42.8329,42.7847,42.7847,91500.0
2022-08-26 14:25:00,44.35,44.37,44.34,44.35,96942.0,42.7847,42.804,42.7751,42.7847,96942.0
2022-08-26 14:30:00,44.35,44.4,44.33,44.36,160353.0,42.7847,42.8329,42.7654,42.7944,160353.0
2022-08-26 14:35:00,44.35,44.38,44.28,44.28,203808.0,42.7847,42.8136,42.7172,42.7172,203808.0
2022-08-26 14:40:00,44.29,44.31,44.26,44.27,286122.0,42.7268,42.7461,42.6979,42.7075,286122.0
2022-08-26 14:45:00,44.27,44.28,44.22,44.23,273645.0,42.7075,42.7172,42.6593,42.6689,273645.0
2022-08-26 14:50:00,44.22,44.23,44.17,44.18,235632.0,42.6593,42.6689,42.6111,42.6207,235632.0
2022-08-26 14:55:00,44.18,44.18,44.09,44.09,250650.0,42.6207,42.6207,42.5339,42.5339,250650.0
2022-08-26 15:00:00,44.09,44.15,44.09,44.1,224307.0,42.5339,42.5918,42.5339,42.5435,224307.0
2022-08-26 15:05:00,44.1,44.16,44.08,44.09,247509.0,42.5435,42.6014,42.5242,42.5339,247509.0
2022-08-26 15:10:00,44.09,44.09,44.05,44.08,275667.0,42.5339,42.5339,42.4953,42.5242,275667.0
2022-08-26 15:15:00,44.08,44.13,44.07,44.09,310236.0,42.5242,42.5725,42.5146,42.5339,310236.0
2022-08-26 15:20:00,44.09,44.12,44.01,44.04,350127.0,42.5339,42.5628,42.4567,42.4856,350127.0
2022-08-26 15:25:00,44.04,44.07,44.02,44.04,330723.0,42.4856,42.5146,42.4664,42.4856,330723.0
2022-08-26 15:30:00,44.04,44.04,43.97,43.98,289749.0,42.4856,42.4856,42.4181,42.4278,289749.0
2022-08-26 15:35:00,43.98,43.98,43.92,43.94,419022.0,42.4278,42.4278,42.3699,42.3892,419022.0
2022-08-26 15:40:00,43.94,43.95,43.86,43.87,690918.0,42.3892,42.3988,42.312,42.3216,690918.0
2022-08-26 15:45:00,43.87,43.9,43.84,43.9,710073.0,42.3216,42.3506,42.2927,42.3506,710073.0
2022-08-26 15:50:00,43.9,43.94,43.87,43.87,486495.0,42.3506,42.3892,42.3216,42.3216,486495.0
2022-08-26 15:55:00,43.87,43.93,43.86,43.88,1050513.0,42.3216,42.3795,42.312,42.3313,1050513.0
2022-08-29 09:30:00,43.61,43.81,43.53,43.74,500832.0,42.0708,42.2638,41.9936,42.1962,500832.0
2022-08-29 09:35:00,43.73,43.74,43.58,43.66,212175.0,42.1866,42.1962,42.0419,42.1191,212175.0
2022-08-29 09:40:00,43.64,43.81,43.61,43.79,211164.0,42.0998,42.2638,42.0708,42.2445,211164.0
2022-08-29 09:45:00,43.8,43.93,43.8,43.81,263967.0,42.2541,42.3795,42.2541,42.2638,263967.0
2022-08-29 09:50:00,43.81,43.86,43.78,43.83,186798.0,42.2638,42.312,42.2348,42.2831,186798.0
2022-08-29 09:55:00,43.83,43.87,43.79,43.81,128238.0,42.2831,42.3216,42.2445,42.2638,128238.0
2022-08-29 10:00:00,43.81,43.83,43.76,43.79,129264.0,42.2638,42.2831,42.2155,42.2445,129264.0
2022-08-29 10:05:00,43.78,43.85,43.74,43.79,133314.0,42.2348,42.3024,42.1962,42.2445,133314.0
2022-08-29 10:10:00,43.79,43.83,43.73,43.76,87156.0,42.2445,42.2831,42.1866,42.2155,87156.0
2022-08-29 10:15:00,43.77,43.87,43.75,43.85,107094.0,42.2252,42.3216,42.2059,42.3024,107094.0
2022-08-29 10:20:00,43.85,43.92,43.84,43.92,222288.0,42.3024,42.3699,42.2927,42.3699,222288.0
2022-08-29 10:25:00,43.91,44.01,43.9,44.0,185844.0,42.3602,42.4567,42.3506,42.4471,185844.0
2022-08-29 10:30:00,43.99,44.1,43.95,43.96,229794.0,42.4374,42.5435,42.3988,42.4085,229794.0
2022-08-29 10:35:00,43.95,43.95,43.88,43.94,104283.0,42.3988,42.3988,42.3313,42.3892,104283.0
2022-08-29 10:40:00,43.95,44.02,43.93,44.01,140700.0,42.3988,42.4664,42.3795,42.4567,140700.0
2022-08-29 10:45:00,44.01,44.06,43.99,44.01,126033.0,42.4567,42.5049,42.4374,42.4567,126033.0
2022-08-29 10:50:00,44.01,44.02,43.91,43.97,132816.0,42.4567,42.4664,42.3602,42.4181,132816.0
2022-08-29 10:55:00,43.97,44.02,43.94,43.95,104202.0,42.4181,42.4664,42.3892,42.3988,104202.0
2022-08-29 11:00:00,43.95,44.0,43.94,43.98,92757.0,42.3988,42.4471,42.3892,42.4278,92757.0
2022-08-29 11:05:00,43.98,44.08,43.97,44.07,105573.0,42.4278,42.5242,42.4181,42.5146,105573.0
2022-08-29 11:10:00,44.07,44.08,44.0,44.01,81270.0,42.5146,42.5242,42.4471,42.4567,81270.0
2022-08-29 11:15:00,44.01,44.1,44.01,44.09,112335.0,42.4567,42.5435,42.4567,42.5339,112335.0
2022-08-29 11:20:00,44.09,44.19,44.08,44.19,116148.0,42.5339,42.6304,42.5242,42.6304,116148.0
2022-08-29 11:25:00,44.19,44.19,44.12,44.13,121416.0,42.6304,42.6304,42.5628,42.5725,121416.0
2022-08-29 11:30:00,44.13,44.19,44.11,44.18,123249.0,42.5725,42.6304,42.5532,42.6207,123249.0
2022-08-29 11:35:00,44.19,44.25,44.18,44.22,81609.0,42.6304,42.6882,42.6207,42.6593,81609.0
2022-08-29 11:40:00,44.21,44.27,44.2,44.2,259686.0,42.6496,42.7075,42.64,42.64,259686.0
2022-08-29 11:45:00,44.21,44.26,44.15,44.25,175575.0,42.6496,42.6979,42.5918,42.6882,175575.0
2022-08-29 11:50:00,44.24,44.28,44.22,44.28,171714.0,42.6786,42.7172,42.6593,42.7172,171714.0
2022-08-29 11:55:00,44.28,44.34,44.27,44.31,172677.0,42.7172,42.7751,42.7075,42.7461,172677.0
2022-08-29 12:00:00,44.32,44.42,44.32,44.41,157920.0,42.7558,42.8522,42.7558,42.8426,157920.0
2022-08-29 12:05:00,44.42,44.46,44.36,44.42,248052.0,42.8522,42.8908,42.7944,42.8522,248052.0
2022-08-29 12:10:00,44.42,44.46,44.4,44.46,188685.0,42.8522,42.8908,42.8329,42.8908,188685.0
2022-08-29 12:15:00,44.46,44.48,44.43,44.46,298803.0,42.8908,42.9101,42.8619,42.8908,298803.0
2022-08-29 12:20:00,44.46,44.49,44.44,44.46,193035.0,42.8908,42.9198,42.8715,42.8908,193035.0
2022-08-29 12:25:00,44.46,44.52,44.43,44.5,281271.0,42.8908,42.9487,42.8619,42.9294,281271.0
2022-08-29 12:30:00,44.5,44.51,44.38,44.38,168663.0,42.9294,42.9391,42.8136,42.8136,168663.0
2022-08-29 12:35:00,44.38,44.39,44.35,44.35,72696.0,42.8136,42.8233,42.7847,42.7847,72696.0
2022-08-29 12:40:00,44.35,44.4,44.34,44.4,66456.0,42.7847,42.8329,42.7751,42.8329,66456.0
2022-08-29 12:45:00,44.4,44.46,44.38,44.46,104523.0,42.8329,42.8908,42.8136,42.8908,104523.0
2022-08-29 12:50:00,44.46,44.49,44.44,44.48,91659.0,42.8908,42.9198,42.8715,42.9101,91659.0
2022-08-29 12:55:00,44.49,44.5,44.44,44.44,81141.0,42.9198,42.9294,42.8715,42.8715,81141.0
2022-08-29 13:00:00,44.44,44.48,44.44,44.44,68625.0,42.8715,42.9101,42.8715,42.8715,68625.0
2022-08-29 13:05:00,44.44,44.49,44.43,44.47,76023.0,42.8715,42.9198,42.8619,42.9005,76023.0
2022-08-29 13:10:00,44.47,44.48,44.42,44.43,60774.0,42.9005,42.9101,42.8522,42.8619,60774.0
2022-08-29 13:15:00,44.42,44.42,44.32,44.32,89289.0,42.8522,42.8522,42.7558,42.7558,89289.0
2022-08-29 13:20:00,44.32,44.33,44.29,44.31,52032.0,42.7558,42.7654,42.7268,42.7461,52032.0
2022-08-29 13:25:00,44.32,44.38,44.3,44.38,50508.0,42.7558,42.8136,42.7365,42.8136,50508.0
2022-08-29 13:30:00,44.38,44.39,44.36,44.39,45819.0,42.8136,42.8233,42.7944,42.8233,45819.0
2022-08-29 13:35:00,44.38,44.4,44.35,44.36,44670.0,42.8136,42.8329,42.7847,42.7944,44670.0
2022-08-29 13:40:00,44.37,44.43,44.35,44.41,53559.0,42.804,42.8619,42.7847,42.8426,53559.0
2022-08-29 13:45:00,44.42,44.44,44.36,44.36,64806.0,42.8522,42.8715,42.7944,42.7944,64806.0
2022-08-29 13:50:00,44.36,44.39,44.35,44.37,62649.0,42.7944,42.8233,42.7847,42.804,62649.0
2022-08-29 13:55:00,44.36,44.38,44.35,44.37,70746.0,42.7944,42.8136,42.7847,42.804,70746.0
2022-08-29 14:00:00,44.37,44.44,44.34,44.41,147540.0,42.804,42.8715,42.7751,42.8426,147540.0
2022-08-29 14:05:00,44.41,44.51,44.41,44.47,163359.0,42.8426,42.9391,42.8426,42.9005,163359.0
2022-08-29 14:10:00,44.47,44.51,44.45,44.46,79095.0,42.9005,42.9391,42.8812,42.8908,79095.0
2022-08-29 14:15:00,44.45,44.46,44.4,44.42,104934.0,42.8812,42.8908,42.8329,42.8522,104934.0
2022-08-29 14:20:00,44.42,44.43,44.4,44.43,121935.0,42.8522,42.8619,42.8329,42.8619,121935.0
2022-08-29 14:25:00,44.44,44.5,44.43,44.46,91392.0,42.8715,42.9294,42.8619,42.8908,91392.0
2022-08-29 14:30:00,44.47,44.55,44.47,44.55,122106.0,42.9005,42.9776,42.9005,42.9776,122106.0
2022-08-29 14:35:00,44.55,44.6,44.54,44.55,110376.0,42.9776,43.0259,42.968,42.9776,110376.0
2022-08-29 14:40:00,44.54,44.58,44.54,44.57,92808.0,42.968,43.0066,42.968,42.9969,92808.0
2022-08-29 14:45:00,44.57,44.62,44.56,44.61,125448.0,42.9969,43.0452,42.9873,43.0355,125448.0
2022-08-29 14:50:00,44.61,44.61,44.51,44.52,93642.0,43.0355,43.0355,42.9391,42.9487,93642.0
2022-08-29 14:55:00,44.52,44.54,44.47,44.53,96138.0,42.9487,42.968,42.9005,42.9584,96138.0
2022-08-29 15:00:00,44.53,44.6,44.53,44.57,84249.0,42.9584,43.0259,42.9584,42.9969,84249.0
2022-08-29 15:05:00,44.58,44.58,44.5,44.53,80997.0,43.0066,43.0066,42.9294,42.9584,80997.0
2022-08-29 15:10:00,44.53,44.58,44.52,44.56,79206.0,42.9584,43.0066,42.9487,42.9873,79206.0
2022-08-29 15:15:00,44.56,44.57,44.52,44.53,61344.0,42.9873,42.9969,42.9487,42.9584,61344.0
2022-08-29 15:20:00,44.52,44.53,44.5,44.53,91788.0,42.9487,42.9584,42.9294,42.9584,91788.0
2022-08-29 15:25:00,44.53,44.53,44.49,44.5,117294.0,42.9584,42.9584,42.9198,42.9294,117294.0
2022-08-29 15:30:00,44.5,44.57,44.47,44.56,169773.0,42.9294,42.9969,42.9005,42.9873,169773.0
2022-08-29 15:35:00,44.56,44.57,44.54,44.55,123849.0,42.9873,42.9969,42.968,42.9776,123849.0
2022-08-29 15:40:00,44.56,44.56,44.47,44.49,184032.0,42.9873,42.9873,42.9005,42.9198,184032.0
2022-08-29 15:45:00,44.49,44.49,44.38,44.39,237147.0,42.9198,42.9198,42.8136,42.8233,237147.0
2022-08-29 15:50:00,44.39,44.41,44.34,44.35,270813.0,42.8233,42.8426,42.7751,42.7847,270813.0
2022-08-29 15:55:00,44.35,44.38,44.3,44.31,617685.0,42.7847,42.8136,42.7365,42.7461,617685.0
2022-08-30 09:30:00,44.45,44.55,44.37,44.45,479826.0,42.8812,42.9776,42.804,42.8812,479826.0
2022-08-30 09:35:00,44.45,44.46,44.38,44.41,147678.0,42.8812,42.8908,42.8136,42.8426,147678.0
2022-08-30 09:40:00,44.41,44.43,44.32,44.32,168789.0,42.8426,42.8619,42.7558,42.7558,168789.0
2022-08-30 09:45:00,44.31,44.47,44.31,44.47,120336.0,42.7461,42.9005,42.7461,42.9005,120336.0
2022-08-30 09:50:00,44.46,44.47,44.39,44.44,127434.0,42.8908,42.9005,42.8233,42.8715,127434.0
2022-08-30 09:55:00,44.44,44.54,44.43,44.49,183330.0,42.8715,42.968,42.8619,42.9198,183330.0
2022-08-30 10:00:00,44.5,44.54,44.42,44.45,173346.0,42.9294,42.968,42.8522,42.8812,173346.0
2022-08-30 10:05:00,44.44,44.46,44.31,44.36,282396.0,42.8715,42.8908,42.7461,42.7944,282396.0
2022-08-30 10:10:00,44.36,44.45,44.36,44.42,190995.0,42.7944,42.8812,42.7944,42.8522,190995.0
2022-08-30 10:15:00,44.41,44.46,44.32,44.32,137889.0,42.8426,42.8908,42.7558,42.7558,137889.0
2022-08-30 10:20:00,44.32,44.32,44.22,44.25,170871.0,42.7558,42.7558,42.6593,42.6882,170871.0
2022-08-30 10:25:00,44.26,44.32,44.23,44.24,90882.0,42.6979,42.7558,42.6689,42.6786,90882.0
2022-08-30 10:30:00,44.23,44.26,44.05,44.06,120480.0,42.6689,42.6979,42.4953,42.5049,120480.0
2022-08-30 10:35:00,44.05,44.06,43.99,44.05,164118.0,42.4953,42.5049,42.4374,42.4953,164118.0
2022-08-30 10:40:00,44.05,44.07,44.01,44.02,100746.0,42.4953,42.5146,42.4567,42.4664,100746.0
2022-08-30 10:45:00,44.01,44.02,43.91,43.93,127959.0,42.4567,42.4664,42.3602,42.3795,127959.0
2022-08-30 10:50:00,43.94,44.09,43.92,44.07,182043.0,42.3892,42.5339,42.3699,42.5146,182043.0
2022-08-30 10:55:00,44.06,44.14,44.06,44.13,108003.0,42.5049,42.5821,42.5049,42.5725,108003.0
2022-08-30 11:00:00,44.12,44.16,44.08,44.14,86130.0,42.5628,42.6014,42.5242,42.5821,86130.0
2022-08-30 11:05:00,44.16,44.23,44.14,44.16,135336.0,42.6014,42.6689,42.5821,42.6014,135336.0
2022-08-30 11:10:00,44.17,44.21,44.12,44.2,95127.0,42.6111,42.6496,42.5628,42.64,95127.0
2022-08-30 11:15:00,44.19,44.29,44.19,44.28,109095.0,42.6304,42.7268,42.6304,42.7172,109095.0
2022-08-30 11:20:00,44.29,44.29,44.22,44.24,66426.0,42.7268,42.7268,42.6593,42.6786,66426.0
2022-08-30 11:25:00,44.23,44.26,44.17,44.17,99051.0,42.6689,42.6979,42.6111,42.6111,99051.0
2022-08-30 11:30:00,44.18,44.25,44.15,44.23,103395.0,42.6207,42.6882,42.5918,42.6689,103395.0
2022-08-30 11:35:00,44.23,44.23,44.15,44.16,121224.0,42.6689,42.6689,42.5918,42.6014,121224.0
2022-08-30 11:40:00,44.16,44.22,44.13,44.2,119418.0,42.6014,42.6593,42.5725,42.64,119418.0
2022-08-30 11:45:00,44.2,44.22,44.16,44.2,60438.0,42.64,42.6593,42.6014,42.64,60438.0
2022-08-30 11:50:00,44.21,44.26,44.2,44.24,71940.0,42.6496,42.6979,42.64,42.6786,71940.0
2022-08-30 11:55:00,44.25,44.31,44.24,44.26,81183.0,42.6882,42.7461,42.6786,42.6979,81183.0
2022-08-30 12:00:00,44.26,44.29,44.24,44.25,92484.0,42.6979,42.7268,42.6786,42.6882,92484.0
2022-08-30 12:05:00,44.25,44.31,44.25,44.25,70296.0,42.6882,42.7461,42.6882,42.6882,70296.0
2022-08-30 12:10:00,44.26,44.28,44.23,44.28,85221.0,42.6979,42.7172,42.6689,42.7172,85221.0
2022-08-30 12:15:00,44.28,44.34,44.25,44.27,131451.0,42.7172,42.7751,42.6882,42.7075,131451.0
2022-08-30 12:20:00,44.28,44.29,44.24,44.25,94827.0,42.7172,42.7268,42.6786,42.6882,94827.0
2022-08-30 12:25:00,44.25,44.25,44.19,44.23,86607.0,42.6882,42.6882,42.6304,42.6689,86607.0
2022-08-30 12:30:00,44.23,44.24,44.17,44.17,41877.0,42.6689,42.6786,42.6111,42.6111,41877.0
2022-08-30 12:35:00,44.17,44.24,44.17,44.23,53958.0,42.6111,42.6786,42.6111,42.6689,53958.0
2022-08-30 12:40:00,44.23,44.23,44.17,44.18,41694.0,42.6689,42.6689,42.6111,42.6207,41694.0
2022-08-30 12:45:00,44.18,44.2,44.15,44.19,175587.0,42.6207,42.64,42.5918,42.6304,175587.0
2022-08-30 12:50:00,44.19,44.25,44.19,44.24,58128.0,42.6304,42.6882,42.6304,42.6786,58128.0
2022-08-30 12:55:00,44.24,44.29,44.23,44.24,67089.0,42.6786,42.7268,42.6689,42.6786,67089.0
2022-08-30 13:00:00,44.23,44.24,44.19,44.2,68781.0,42.6689,42.6786,42.6304,42.64,68781.0
2022-08-30 13:05:00,44.2,44.22,44.18,44.2,80127.0,42.64,42.6593,42.6207,42.64,80127.0
2022-08-30 13:10:00,44.2,44.22,44.11,44.12,150942.0,42.64,42.6593,42.5532,42.5628,150942.0
2022-08-30 13:15:00,44.12,44.13,44.08,44.09,95505.0,42.5628,42.5725,42.5242,42.5339,95505.0
2022-08-30 13:20:00,44.1,44.1,44.06,44.06,77130.0,42.5435,42.5435,42.5049,42.5049,77130.0
2022-08-30 13:25:00,44.07,44.11,44.06,44.11,74115.0,42.5146,42.5532,42.5049,42.5532,74115.0
2022-08-30 13:30:00,44.11,44.18,44.1,44.16,73380.0,42.5532,42.6207,42.5435,42.6014,73380.0
2022-08-30 13:35:00,44.15,44.16,44.11,44.13,68166.0,42.5918,42.6014,42.5532,42.5725,68166.0
2022-08-30 13:40:00,44.14,44.15,44.05,44.06,65736.0,42.5821,42.5918,42.4953,42.5049,65736.0
2022-08-30 13:45:00,44.05,44.14,44.05,44.14,117732.0,42.4953,42.5821,42.4953,42.5821,117732.0
2022-08-30 13:50:00,44.15,44.2,44.12,44.19,69804.0,42.5918,42.64,42.5628,42.6304,69804.0
2022-08-30 13:55:00,44.18,44.19,44.15,44.16,62229.0,42.6207,42.6304,42.5918,42.6014,62229.0
2022-08-30 14:00:00,44.16,44.18,44.13,44.18,107334.0,42.6014,42.6207,42.5725,42.6207,107334.0
2022-08-30 14:05:00,44.17,44.19,44.14,44.14,48582.0,42.6111,42.6304,42.5821,42.5821,48582.0
2022-08-30 14:10:00,44.14,44.17,44.12,44.15,53547.0,42.5821,42.6111,42.5628,42.5918,53547.0
2022-08-30 14:15:00,44.15,44.17,44.12,44.15,61263.0,42.5918,42.6111,42.5628,42.5918,61263.0
2022-08-30 14:20:00,44.15,44.16,44.12,44.14,53646.0,42.5918,42.6014,42.5628,42.5821,53646.0
2022-08-30 14:25:00,44.14,44.14,44.08,44.08,74694.0,42.5821,42.5821,42.5242,42.5242,74694.0
2022-08-30 14:30:00,44.09,44.14,44.08,44.13,65220.0,42.5339,42.5821,42.5242,42.5725,65220.0
2022-08-30 14:35:00,44.13,44.15,44.09,44.15,57459.0,42.5725,42.5918,42.5339,42.5918,57459.0
2022-08-30 14:40:00,44.15,44.16,44.1,44.11,48483.0,42.5918,42.6014,42.5435,42.5532,48483.0
2022-08-30 14:45:00,44.11,44.14,44.11,44.14,51159.0,42.5532,42.5821,42.5532,42.5821,51159.0
2022-08-30 14:50:00,44.13,44.13,44.09,44.1,54672.0,42.5725,42.5725,42.5339,42.5435,54672.0
2022-08-30 14:55:00,44.1,44.12,44.07,44.1,75267.0,42.5435,42.5628,42.5146,42.5435,75267.0
2022-08-30 15:00:00,44.1,44.19,44.1,44.17,85443.0,42.5435,42.6304,42.5435,42.6111,85443.0
2022-08-30 15:05:00,44.17,44.26,44.16,44.25,74577.0,42.6111,42.6979,42.6014,42.6882,74577.0
2022-08-30 15:10:00,44.25,44.3,44.25,44.28,110247.0,42.6882,42.7365,42.6882,42.7172,110247.0
2022-08-30 15:15:00,44.29,44.3,44.24,44.27,106575.0,42.7268,42.7365,42.6786,42.7075,106575.0
2022-08-30 15:20:00,44.27,44.27,44.22,44.26,81171.0,42.7075,42.7075,42.6593,42.6979,81171.0
2022-08-30 15:25:00,44.26,44.26,44.21,44.23,112701.0,42.6979,42.6979,42.6496,42.6689,112701.0
2022-08-30 15:30:00,44.23,44.23,44.16,44.19,128679.0,42.6689,42.6689,42.6014,42.6304,128679.0
2022-08-30 15:35:00,44.2,44.26,44.2,44.24,118785.0,42.64,42.6979,42.64,42.6786,118785.0
2022-08-30 15:40:00,44.24,44.28,44.24,44.25,143163.0,42.6786,42.7172,42.6786,42.6882,143163.0
2022-08-30 15:45:00,44.25,44.26,44.15,44.16,252516.0,42.6882,42.6979,42.5918,42.6014,252516.0
2022-08-30 15:50:00,44.16,44.21,44.09,44.12,222543.0,42.6014,42.6496,42.5339,42.5628,222543.0
2022-08-30 15:55:00,44.13,44.18,44.1,44.16,554061.0,42.5725,42.6207,42.5435,42.6014,554061.0
2022-08-31 09:30:00,44.26,44.6,44.24,44.4,465363.0,42.6979,43.0259,42.6786,42.8329,465363.0
2022-08-31 09:35:00,44.4,44.44,44.31,44.39,158529.0,42.8329,42.8715,42.7461,42.8233,158529.0
2022-08-31 09:40:00,44.39,44.53,44.39,44.53,148134.0,42.8233,42.9584,42.8233,42.9584,148134.0
2022-08-31 09:45:00,44.53,44.53,44.3,44.31,133389.0,42.9584,42.9584,42.7365,42.7461,133389.0
2022-08-31 09:50:00,44.31,44.39,44.29,44.31,136641.0,42.7461,42.8233,42.7268,42.7461,136641.0
2022-08-31 09:55:00,44.32,44.33,44.22,44.26,155820.0,42.7558,42.7654,42.6593,42.6979,155820.0
2022-08-31 10:00:00,44.26,44.33,44.2,44.3,123252.0,42.6979,42.7654,42.64,42.7365,123252.0
2022-08-31 10:05:00,44.29,44.34,44.23,44.23,148251.0,42.7268,42.7751,42.6689,42.6689,148251.0
2022-08-31 10:10:00,44.22,44.23,44.11,44.17,162150.0,42.6593,42.6689,42.5532,42.6111,162150.0
2022-08-31 10:15:00,44.16,44.17,44.1,44.13,99360.0,42.6014,42.6111,42.5435,42.5725,99360.0
2022-08-31 10:20:00,44.12,44.13,43.98,44.06,216093.0,42.5628,42.5725,42.4278,42.5049,216093.0
2022-08-31 10:25:00,44.06,44.12,44.02,44.1,139824.0,42.5049,42.5628,42.4664,42.5435,139824.0
2022-08-31 10:30:00,44.09,44.19,44.09,44.18,110469.0,42.5339,42.6304,42.5339,42.6207,110469.0
2022-08-31 10:35:00,44.17,44.24,44.17,44.21,123960.0,42.6111,42.6786,42.6111,42.6496,123960.0
2022-08-31 10:40:00,44.21,44.27,44.19,44.25,104706.0,42.6496,42.7075,42.6304,42.6882,104706.0
2022-08-31 10:45:00,44.25,44.3,44.24,44.29,81780.0,42.6882,42.7365,42.6786,42.7268,81780.0
2022-08-31 10:50:00,44.27,44.28,44.15,44.2,97092.0,42.7075,42.7172,42.5918,42.64,97092.0
2022-08-31 10:55:00,44.19,44.24,44.19,44.2,60033.0,42.6304,42.6786,42.6304,42.64,60033.0
2022-08-31 11:00:00,44.21,44.25,44.16,44.21,109797.0,42.6496,42.6882,42.6014,42.6496,109797.0
2022-08-31 11:05:00,44.21,44.21,44.16,44.19,75042.0,42.6496,42.6496,42.6014,42.6304,75042.0
2022-08-31 11:10:00,44.2,44.2,44.13,44.14,70029.0,42.64,42.64,42.5725,42.5821,70029.0
2022-08-31 11:15:00,44.14,44.21,44.13,44.2,62790.0,42.5821,42.6496,42.5725,42.64,62790.0
2022-08-31 11:20:00,44.2,44.27,44.2,44.24,68694.0,42.64,42.7075,42.64,42.6786,68694.0
2022-08-31 11:25:00,44.24,44.27,44.22,44.26,51993.0,42.6786,42.7075,42.6593,42.6979,51993.0
2022-08-31 11:30:00,44.25,44.31,44.2,44.3,79638.0,42.6882,42.7461,42.64,42.7365,79638.0
2022-08-31 11:35:00,44.3,44.38,44.29,44.33,70305.0,42.7365,42.8136,42.7268,42.7654,70305.0
2022-08-31 11:40:00,44.33,44.43,44.31,44.36,83937.0,42.7654,42.8619,42.7461,42.7944,83937.0
2022-08-31 11:45:00,44.36,44.38,44.33,44.38,74292.0,42.7944,42.8136,42.7654,42.8136,74292.0
2022-08-31 11:50:00,44.38,44.39,44.35,44.39,81594.0,42.8136,42.8233,42.7847,42.8233,81594.0
2022-08-31 11:55:00,44.4,44.42,44.38,44.38,93225.0,42.8329,42.8522,42.8136,42.8136,93225.0
2022-08-31 12:00:00,44.38,44.41,44.33,44.34,67935.0,42.8136,42.8426,42.7654,42.7751,67935.0
2022-08-31 12:05:00,44.34,44.34,44.29,44.31,86958.0,42.7751,42.7751,42.7268,42.7461,86958.0
2022-08-31 12:10:00,44.31,44.33,44.28,44.29,67056.0,42.7461,42.7654,42.7172,42.7268,67056.0
2022-08-31 12:15:00,44.29,44.32,44.27,44.27,49626.0,42.7268,42.7558,42.7075,42.7075,49626.0
2022-08-31 12:20:00,44.27,44.27,44.2,44.21,86832.0,42.7075,42.7075,42.64,42.6496,86832.0
2022-08-31 12:25:00,44.21,44.23,44.18,44.21,69258.0,42.6496,42.6689,42.6207,42.6496,69258.0
2022-08-31 12:30:00,44.2,44.22,44.2,44.21,48948.0,42.64,42.6593,42.64,42.6496,48948.0
2022-08-31 12:35:00,44.22,44.24,44.19,44.21,72654.0,42.6593,42.6786,42.6304,42.6496,72654.0
2022-08-31 12:40:00,44.21,44.21,44.15,44.19,39960.0,42.6496,42.6496,42.5918,42.6304,39960.0
2022-08-31 12:45:00,44.18,44.21,44.17,44.2,45036.0,42.6207,42.6496,42.6111,42.64,45036.0
2022-08-31 12:50:00,44.21,44.21,44.17,44.18,46455.0,42.6496,42.6496,42.6111,42.6207,46455.0
2022-08-31 12:55:00,44.18,44.19,44.16,44.18,63396.0,42.6207,42.6304,42.6014,42.6207,63396.0
2022-08-31 13:00:00,44.18,44.53,44.18,44.33,1392072.0,42.6207,42.9584,42.6207,42.7654,1392072.0
2022-08-31 13:05:00,44.32,44.35,44.27,44.31,232947.0,42.7558,42.7847,42.7075,42.7461,232947.0
2022-08-31 13:10:00,44.31,44.37,44.29,44.31,162297.0,42.7461,42.804,42.7268,42.7461,162297.0
2022-08-31 13:15:00,44.3,44.3,44.22,44.22,92712.0,42.7365,42.7365,42.6593,42.6593,92712.0
2022-08-31 13:20:00,44.22,44.24,44.2,44.21,66882.0,42.6593,42.6786,42.64,42.6496,66882.0
2022-08-31 13:25:00,44.2,44.23,44.18,44.21,53277.0,42.64,42.6689,42.6207,42.6496,53277.0
2022-08-31 13:30:00,44.21,44.23,44.19,44.22,81327.0,42.6496,42.6689,42.6304,42.6593,81327.0
2022-08-31 13:35:00,44.21,44.24,44.2,44.22,63369.0,42.6496,42.6786,42.64,42.6593,63369.0
2022-08-31 13:40:00,44.21,44.21,44.15,44.19,92853.0,42.6496,42.6496,42.5918,42.6304,92853.0
2022-08-31 13:45:00,44.19,44.22,44.16,44.16,52755.0,42.6304,42.6593,42.6014,42.6014,52755.0
2022-08-31 13:50:00,44.16,44.19,44.16,44.18,75000.0,42.6014,42.6304,42.6014,42.6207,75000.0
2022-08-31 13:55:00,44.18,44.21,44.15,44.2,102081.0,42.6207,42.6496,42.5918,42.64,102081.0
2022-08-31 14:00:00,44.2,44.24,44.17,44.17,112251.0,42.64,42.6786,42.6111,42.6111,112251.0
2022-08-31 14:05:00,44.17,44.2,44.12,44.18,78573.0,42.6111,42.64,42.5628,42.6207,78573.0
2022-08-31 14:10:00,44.18,44.19,44.15,44.18,53616.0,42.6207,42.6304,42.5918,42.6207,53616.0
2022-08-31 14:15:00,44.18,44.2,44.09,44.11,82203.0,42.6207,42.64,42.5339,42.5532,82203.0
2022-08-31 14:20:00,44.11,44.13,44.09,44.11,64080.0,42.5532,42.5725,42.5339,42.5532,64080.0
2022-08-31 14:25:00,44.12,44.14,44.1,44.1,62922.0,42.5628,42.5821,42.5435,42.5435,62922.0
2022-08-31 14:30:00,44.1,44.11,44.05,44.05,77922.0,42.5435,42.5532,42.4953,42.4953,77922.0
2022-08-31 14:35:00,44.05,44.08,44.04,44.05,70533.0,42.4953,42.5242,42.4856,42.4953,70533.0
2022-08-31 14:40:00,44.05,44.06,44.01,44.02,130167.0,42.4953,42.5049,42.4567,42.4664,130167.0
2022-08-31 14:45:00,44.01,44.05,43.99,44.02,91383.0,42.4567,42.4953,42.4374,42.4664,91383.0
2022-08-31 14:50:00,44.02,44.03,44.0,44.03,83451.0,42.4664,42.476,42.4471,42.476,83451.0
2022-08-31 14:55:00,44.03,44.03,43.98,44.02,70113.0,42.476,42.476,42.4278,42.4664,70113.0
2022-08-31 15:00:00,44.02,44.05,43.99,44.05,78699.0,42.4664,42.4953,42.4374,42.4953,78699.0
2022-08-31 15:05:00,44.04,44.11,44.02,44.1,100506.0,42.4856,42.5532,42.4664,42.5435,100506.0
2022-08-31 15:10:00,44.1,44.17,44.09,44.17,195408.0,42.5435,42.6111,42.5339,42.6111,195408.0
2022-08-31 15:15:00,44.17,44.22,44.16,44.19,196968.0,42.6111,42.6593,42.6014,42.6304,196968.0
2022-08-31 15:20:00,44.19,44.19,44.1,44.11,165225.0,42.6304,42.6304,42.5435,42.5532,165225.0
2022-08-31 15:25:00,44.11,44.18,44.11,44.16,166209.0,42.5532,42.6207,42.5532,42.6014,166209.0
2022-08-31 15:30:00,44.16,44.16,44.09,44.11,187614.0,42.6014,42.6014,42.5339,42.5532,187614.0
2022-08-31 15:35:00,44.11,44.21,44.08,44.19,209709.0,42.5532,42.6496,42.5242,42.6304,209709.0
2022-08-31 15:40:00,44.19,44.26,44.16,44.23,343146.0,42.6304,42.6979,42.6014,42.6689,343146.0
2022-08-31 15:45:00,44.23,44.31,44.22,44.27,488484.0,42.6689,42.7461,42.6593,42.7075,488484.0
2022-08-31 15:50:00,44.27,44.37,44.25,44.3,692163.0,42.7075,42.804,42.6882,42.7365,692163.0
2022-08-31 15:55:00,44.29,44.36,44.2,44.22,1973955.0,42.7268,42.7944,42.64,42.6593,1973955.0
2022-09-01 09:30:00,44.18,44.34,44.13,44.23,384477.0,42.6207,42.7751,42.5725,42.6689,384477.0
2022-09-01 09:35:00,44.23,44.28,44.17,44.28,116286.0,42.6689,42.7172,42.6111,42.7172,116286.0
2022-09-01 09:40:00,44.3,44.55,44.29,44.54,307365.0,42.7365,42.9776,42.7268,42.968,307365.0
2022-09-01 09:45:00,44.54,44.77,44.54,44.71,560004.0,42.968,43.1899,42.968,43.132,560004.0
2022-09-01 09:50:00,44.71,44.77,44.67,44.7,206682.0,43.132,43.1899,43.0934,43.1224,206682.0
2022-09-01 09:55:00,44.7,44.7,44.62,44.65,226233.0,43.1224,43.1224,43.0452,43.0741,226233.0
2022-09-01 10:00:00,44.68,44.73,44.46,44.48,354072.0,43.1031,43.1513,42.8908,42.9101,354072.0
2022-09-01 10:05:00,44.48,44.62,44.47,44.6,243333.0,42.9101,43.0452,42.9005,43.0259,243333.0
2022-09-01 10:10:00,44.6,44.62,44.5,44.55,126903.0,43.0259,43.0452,42.9294,42.9776,126903.0
2022-09-01 10:15:00,44.55,44.6,44.53,44.58,130317.0,42.9776,43.0259,42.9584,43.0066,130317.0
2022-09-01 10:20:00,44.57,44.68,44.55,44.65,149685.0,42.9969,43.1031,42.9776,43.0741,149685.0
2022-09-01 10:25:00,44.66,44.74,44.62,44.74,147777.0,43.0838,43.1609,43.0452,43.1609,147777.0
2022-09-01 10:30:00,44.74,44.74,44.67,44.7,148530.0,43.1609,43.1609,43.0934,43.1224,148530.0
2022-09-01 10:35:00,44.7,44.72,44.56,44.57,207780.0,43.1224,43.1416,42.9873,42.9969,207780.0
2022-09-01 10:40:00,44.58,44.64,44.53,44.54,149556.0,43.0066,43.0645,42.9584,42.968,149556.0
2022-09-01 10:45:00,44.53,44.58,44.5,44.58,136083.0,42.9584,43.0066,42.9294,43.0066,136083.0
2022-09-01 10:50:00,44.6,44.62,44.56,44.61,113121.0,43.0259,43.0452,42.9873,43.0355,113121.0
2022-09-01 10:55:00,44.63,44.64,44.58,44.61,133035.0,43.0548,43.0645,43.0066,43.0355,133035.0
2022-09-01 11:00:00,44.61,44.62,44.55,44.58,125922.0,43.0355,43.0452,42.9776,43.0066,125922.0
2022-09-01 11:05:00,44.58,44.8,44.58,44.77,120816.0,43.0066,43.2188,43.0066,43.1899,120816.0
2022-09-01 11:10:00,44.77,44.85,44.77,44.84,148365.0,43.1899,43.2671,43.1899,43.2574,148365.0
2022-09-01 11:15:00,44.85,44.89,44.82,44.84,166692.0,43.2671,43.3056,43.2381,43.2574,166692.0
2022-09-01 11:20:00,44.84,44.88,44.79,44.88,178320.0,43.2574,43.296,43.2092,43.296,178320.0
2022-09-01 11:25:00,44.88,44.89,44.84,44.86,123030.0,43.296,43.3056,43.2574,43.2767,123030.0
2022-09-01 11:30:00,44.86,44.93,44.86,44.92,171744.0,43.2767,43.3442,43.2767,43.3346,171744.0
2022-09-01 11:35:00,44.92,44.96,44.85,44.86,136224.0,43.3346,43.3732,43.2671,43.2767,136224.0
2022-09-01 11:40:00,44.86,44.87,44.79,44.81,104589.0,43.2767,43.2864,43.2092,43.2285,104589.0
2022-09-01 11:45:00,44.8,44.88,44.78,44.87,126558.0,43.2188,43.296,43.1995,43.2864,126558.0
2022-09-01 11:50:00,44.87,44.93,44.87,44.9,148671.0,43.2864,43.3442,43.2864,43.3153,148671.0
2022-09-01 11:55:00,44.9,44.94,44.85,44.94,125124.0,43.3153,43.3539,43.2671,43.3539,125124.0
2022-09-01 12:00:00,44.94,45.01,44.93,45.0,229134.0,43.3539,43.4214,43.3442,43.4118,229134.0
2022-09-01 12:05:00,45.0,45.05,44.97,45.03,205599.0,43.4118,43.46,43.3828,43.4407,205599.0
2022-09-01 12:10:00,45.03,45.03,44.95,44.96,147402.0,43.4407,43.4407,43.3635,43.3732,147402.0
2022-09-01 12:15:00,44.96,45.02,44.94,45.0,125439.0,43.3732,43.4311,43.3539,43.4118,125439.0
2022-09-01 12:20:00,45.0,45.02,44.97,45.0,95538.0,43.4118,43.4311,43.3828,43.4118,95538.0
2022-09-01 12:25:00,45.01,45.01,44.93,44.94,99486.0,43.4214,43.4214,43.3442,43.3539,99486.0
2022-09-01 12:30:00,44.94,44.94,44.86,44.91,218022.0,43.3539,43.3539,43.2767,43.3249,218022.0
2022-09-01 12:35:00,44.91,44.94,44.86,44.89,123639.0,43.3249,43.3539,43.2767,43.3056,123639.0
2022-09-01 12:40:00,44.89,44.9,44.83,44.83,106092.0,43.3056,43.3153,43.2478,43.2478,106092.0
2022-09-01 12:45:00,44.83,44.85,44.79,44.81,131535.0,43.2478,43.2671,43.2092,43.2285,131535.0
2022-09-01 12:50:00,44.81,44.82,44.62,44.78,691920.0,43.2285,43.2381,43.0452,43.1995,691920.0
2022-09-01 12:55:00,44.77,44.77,44.62,44.65,528240.0,43.1899,43.1899,43.0452,43.0741,528240.0
2022-09-01 13:00:00,44.65,44.68,44.6,44.63,169401.0,43.0741,43.1031,43.0259,43.0548,169401.0
2022-09-01 13:05:00,44.63,44.67,44.61,44.66,127044.0,43.0548,43.0934,43.0355,43.0838,127044.0
2022-09-01 13:10:00,44.67,44.77,44.67,44.75,123966.0,43.0934,43.1899,43.0934,43.1706,123966.0
2022-09-01 13:15:00,44.76,44.77,44.72,44.74,84180.0,43.1802,43.1899,43.1416,43.1609,84180.0
2022-09-01 13:20:00,44.74,44.79,44.74,44.79,91587.0,43.1609,43.2092,43.1609,43.2092,91587.0
2022-09-01 13:25:00,44.79,44.82,44.76,44.78,78327.0,43.2092,43.2381,43.1802,43.1995,78327.0
2022-09-01 13:30:00,44.78,44.8,44.71,44.72,77664.0,43.1995,43.2188,43.132,43.1416,77664.0
2022-09-01 13:35:00,44.71,44.73,44.68,44.7,83286.0,43.132,43.1513,43.1031,43.1224,83286.0
2022-09-01 13:40:00,44.71,44.76,44.69,44.76,113706.0,43.132,43.1802,43.1127,43.1802,113706.0
2022-09-01 13:45:00,44.75,44.77,44.73,44.75,111351.0,43.1706,43.1899,43.1513,43.1706,111351.0
2022-09-01 13:50:00,44.75,44.78,44.73,44.73,85650.0,43.1706,43.1995,43.1513,43.1513,85650.0
2022-09-01 13:55:00,44.72,44.75,44.7,44.73,75816.0,43.1416,43.1706,43.1224,43.1513,75816.0
2022-09-01 14:00:00,44.74,44.77,44.7,44.75,77037.0,43.1609,43.1899,43.1224,43.1706,77037.0
2022-09-01 14:05:00,44.76,44.8,44.73,44.74,70257.0,43.1802,43.2188,43.1513,43.1609,70257.0
2022-09-01 14:10:00,44.74,44.78,44.73,44.78,76050.0,43.1609,43.1995,43.1513,43.1995,76050.0
2022-09-01 14:15:00,44.78,44.8,44.77,44.78,71682.0,43.1995,43.2188,43.1899,43.1995,71682.0
2022-09-01 14:20:00,44.78,44.85,44.78,44.85,145107.0,43.1995,43.2671,43.1995,43.2671,145107.0
2022-09-01 14:25:00,44.85,44.85,44.78,44.79,153480.0,43.2671,43.2671,43.1995,43.2092,153480.0
2022-09-01 14:30:00,44.8,44.83,44.77,44.8,117699.0,43.2188,43.2478,43.1899,43.2188,117699.0
2022-09-01 14:35:00,44.79,44.83,44.79,44.82,85734.0,43.2092,43.2478,43.2092,43.2381,85734.0
2022-09-01 14:40:00,44.82,44.84,44.81,44.81,72471.0,43.2381,43.2574,43.2285,43.2285,72471.0
2022-09-01 14:45:00,44.82,44.85,44.77,44.79,118845.0,43.2381,43.2671,43.1899,43.2092,118845.0
2022-09-01 14:50:00,44.79,44.85,44.79,44.85,71034.0,43.2092,43.2671,43.2092,43.2671,71034.0
2022-09-01 14:55:00,44.84,44.85,44.82,44.84,102510.0,43.2574,43.2671,43.2381,43.2574,102510.0
2022-09-01 15:00:00,44.84,44.85,44.8,44.81,88425.0,43.2574,43.2671,43.2188,43.2285,88425.0
2022-09-01 15:05:00,44.81,44.86,44.8,44.84,139731.0,43.2285,43.2767,43.2188,43.2574,139731.0
2022-09-01 15:10:00,44.84,44.84,44.79,44.79,107547.0,43.2574,43.2574,43.2092,43.2092,107547.0
2022-09-01 15:15:00,44.79,44.8,44.76,44.76,109836.0,43.2092,43.2188,43.1802,43.1802,109836.0
2022-09-01 15:20:00,44.76,44.77,44.72,44.74,122550.0,43.1802,43.1899,43.1416,43.1609,122550.0
2022-09-01 15:25:00,44.75,44.76,44.72,44.75,129777.0,43.1706,43.1802,43.1416,43.1706,129777.0
2022-09-01 15:30:00,44.75,44.76,44.72,44.72,140559.0,43.1706,43.1802,43.1416,43.1416,140559.0
2022-09-01 15:35:00,44.72,44.8,44.72,44.78,184908.0,43.1416,43.2188,43.1416,43.1995,184908.0
2022-09-01 15:40:00,44.78,44.8,44.75,44.75,187122.0,43.1995,43.2188,43.1706,43.1706,187122.0
2022-09-01 15:45:00,44.75,44.78,44.69,44.7,278625.0,43.1706,43.1995,43.1127,43.1224,278625.0
2022-09-01 15:50:00,44.69,44.77,44.69,44.77,475296.0,43.1127,43.1899,43.1127,43.1899,475296.0
2022-09-01 15:55:00,44.76,44.85,44.75,44.82,1151871.0,43.1802,43.2671,43.1706,43.2381,1151871.0
2022-09-02 09:30:00,44.95,45.05,44.82,44.93,407973.0,43.3635,43.46,43.2381,43.3442,407973.0
2022-09-02 09:35:00,44.93,45.03,44.86,45.01,199101.0,43.3442,43.4407,43.2767,43.4214,199101.0
2022-09-02 09:40:00,44.98,45.01,44.9,44.95,127569.0,43.3925,43.4214,43.3153,43.3635,127569.0
2022-09-02 09:45:00,44.95,45.01,44.87,44.94,164793.0,43.3635,43.4214,43.2864,43.3539,164793.0
2022-09-02 09:50:00,44.94,44.98,44.89,44.94,126435.0,43.3539,43.3925,43.3056,43.3539,126435.0
2022-09-02 09:55:00,44.96,45.02,44.94,44.97,114270.0,43.3732,43.4311,43.3539,43.3828,114270.0
2022-09-02 10:00:00,44.99,45.01,44.92,44.95,124143.0,43.4021,43.4214,43.3346,43.3635,124143.0
2022-09-02 10:05:00,44.96,44.98,44.91,44.96,156939.0,43.3732,43.3925,43.3249,43.3732,156939.0
2022-09-02 10:10:00,44.97,45.08,44.96,45.08,144507.0,43.3828,43.4889,43.3732,43.4889,144507.0
2022-09-02 10:15:00,45.08,45.09,45.01,45.03,168540.0,43.4889,43.4986,43.4214,43.4407,168540.0
2022-09-02 10:20:00,45.03,45.14,44.99,45.1,143859.0,43.4407,43.5468,43.4021,43.5082,143859.0
2022-09-02 10:25:00,45.11,45.15,45.09,45.14,160113.0,43.5179,43.5565,43.4986,43.5468,160113.0
2022-09-02 10:30:00,45.14,45.14,45.09,45.14,161766.0,43.5468,43.5468,43.4986,43.5468,161766.0
2022-09-02 10:35:00,45.14,45.18,45.06,45.08,157482.0,43.5468,43.5854,43.4696,43.4889,157482.0
2022-09-02 10:40:00,45.09,45.17,45.07,45.14,131517.0,43.4986,43.5758,43.4793,43.5468,131517.0
2022-09-02 10:45:00,45.14,45.18,45.1,45.1,178488.0,43.5468,43.5854,43.5082,43.5082,178488.0
2022-09-02 10:50:00,45.11,45.13,45.06,45.06,95202.0,43.5179,43.5372,43.4696,43.4696,95202.0
2022-09-02 10:55:00,45.07,45.09,45.0,45.03,89940.0,43.4793,43.4986,43.4118,43.4407,89940.0
2022-09-02 11:00:00,45.03,45.06,44.97,45.04,134931.0,43.4407,43.4696,43.3828,43.4504,134931.0
2022-09-02 11:05:00,45.04,45.1,45.02,45.03,95622.0,43.4504,43.5082,43.4311,43.4407,95622.0
2022-09-02 11:10:00,45.04,45.15,45.03,45.14,98433.0,43.4504,43.5565,43.4407,43.5468,98433.0
2022-09-02 11:15:00,45.14,45.16,45.13,45.16,76407.0,43.5468,43.5661,43.5372,43.5661,76407.0
2022-09-02 11:20:00,45.16,45.19,45.15,45.18,79062.0,43.5661,43.5951,43.5565,43.5854,79062.0
2022-09-02 11:25:00,45.18,45.22,45.17,45.21,98418.0,43.5854,43.624,43.5758,43.6144,98418.0
2022-09-02 11:30:00,45.22,45.22,45.16,45.19,65421.0,43.624,43.624,43.5661,43.5951,65421.0
2022-09-02 11:35:00,45.2,45.21,45.14,45.16,67797.0,43.6047,43.6144,43.5468,43.5661,67797.0
2022-09-02 11:40:00,45.17,45.17,45.09,45.12,59670.0,43.5758,43.5758,43.4986,43.5275,59670.0
2022-09-02 11:45:00,45.12,45.16,45.12,45.14,52047.0,43.5275,43.5661,43.5275,43.5468,52047.0
2022-09-02 11:50:00,45.14,45.15,45.11,45.13,60849.0,43.5468,43.5565,43.5179,43.5372,60849.0
2022-09-02 11:55:00,45.16,45.18,45.13,45.14,82473.0,43.5661,43.5854,43.5372,43.5468,82473.0
2022-09-02 12:00:00,45.14,45.14,45.02,45.08,164295.0,43.5468,43.5468,43.4311,43.4889,164295.0
2022-09-02 12:05:00,45.08,45.08,45.0,45.02,104385.0,43.4889,43.4889,43.4118,43.4311,104385.0
2022-09-02 12:10:00,45.02,45.02,44.95,44.96,101271.0,43.4311,43.4311,43.3635,43.3732,101271.0
2022-09-02 12:15:00,44.96,44.96,44.91,44.92,154428.0,43.3732,43.3732,43.3249,43.3346,154428.0
2022-09-02 12:20:00,44.91,44.93,44.79,44.85,165657.0,43.3249,43.3442,43.2092,43.2671,165657.0
2022-09-02 12:25:00,44.84,44.86,44.83,44.84,79884.0,43.2574,43.2767,43.2478,43.2574,79884.0
2022-09-02 12:30:00,44.83,44.83,44.72,44.74,121602.0,43.2478,43.2478,43.1416,43.1609,121602.0
2022-09-02 12:35:00,44.74,44.77,44.68,44.74,91503.0,43.1609,43.1899,43.1031,43.1609,91503.0
2022-09-02 12:40:00,44.73,44.79,44.73,44.78,84723.0,43.1513,43.2092,43.1513,43.1995,84723.0
2022-09-02 12:45:00,44.78,44.78,44.72,44.74,155031.0,43.1995,43.1995,43.1416,43.1609,155031.0
2022-09-02 12:50:00,44.73,44.75,44.63,44.69,130323.0,43.1513,43.1706,43.0548,43.1127,130323.0
2022-09-02 12:55:00,44.7,44.73,44.68,44.72,111078.0,43.1224,43.1513,43.1031,43.1416,111078.0
2022-09-02 13:00:00,44.71,44.71,44.58,44.63,133293.0,43.132,43.132,43.0066,43.0548,133293.0
2022-09-02 13:05:00,44.62,44.65,44.58,44.59,76260.0,43.0452,43.0741,43.0066,43.0162,76260.0
2022-09-02 13:10:00,44.59,44.64,44.58,44.63,85878.0,43.0162,43.0645,43.0066,43.0548,85878.0
2022-09-02 13:15:00,44.63,44.67,44.6,44.64,72942.0,43.0548,43.0934,43.0259,43.0645,72942.0
2022-09-02 13:20:00,44.63,44.63,44.46,44.47,92751.0,43.0548,43.0548,42.8908,42.9005,92751.0
2022-09-02 13:25:00,44.46,44.48,44.43,44.47,84252.0,42.8908,42.9101,42.8619,42.9005,84252.0
2022-09-02 13:30:00,44.46,44.48,44.44,44.46,91128.0,42.8908,42.9101,42.8715,42.8908,91128.0
2022-09-02 13:35:00,44.46,44.48,44.43,44.45,68334.0,42.8908,42.9101,42.8619,42.8812,68334.0
2022-09-02 13:40:00,44.45,44.48,44.43,44.47,67452.0,42.8812,42.9101,42.8619,42.9005,67452.0
2022-09-02 13:45:00,44.47,44.55,44.43,44.43,121182.0,42.9005,42.9776,42.8619,42.8619,121182.0
2022-09-02 13:50:00,44.43,44.44,44.38,44.41,107262.0,42.8619,42.8715,42.8136,42.8426,107262.0
2022-09-02 13:55:00,44.41,44.41,44.36,44.38,106899.0,42.8426,42.8426,42.7944,42.8136,106899.0
2022-09-02 14:00:00,44.38,44.41,44.36,44.38,83907.0,42.8136,42.8426,42.7944,42.8136,83907.0
2022-09-02 14:05:00,44.38,44.42,44.33,44.41,79263.0,42.8136,42.8522,42.7654,42.8426,79263.0
2022-09-02 14:10:00,44.42,44.43,44.38,44.4,59328.0,42.8522,42.8619,42.8136,42.8329,59328.0
2022-09-02 14:15:00,44.41,44.46,44.39,44.44,175599.0,42.8426,42.8908,42.8233,42.8715,175599.0
2022-09-02 14:20:00,44.45,44.46,44.41,44.44,80790.0,42.8812,42.8908,42.8426,42.8715,80790.0
2022-09-02 14:25:00,44.43,44.49,44.42,44.49,66423.0,42.8619,42.9198,42.8522,42.9198,66423.0
2022-09-02 14:30:00,44.48,44.48,44.41,44.42,48291.0,42.9101,42.9101,42.8426,42.8522,48291.0
2022-09-02 14:35:00,44.42,44.49,44.42,44.45,155490.0,42.8522,42.9198,42.8522,42.8812,155490.0
2022-09-02 14:40:00,44.45,44.49,44.41,44.49,78051.0,42.8812,42.9198,42.8426,42.9198,78051.0
2022-09-02 14:45:00,44.49,44.49,44.44,44.44,64758.0,42.9198,42.9198,42.8715,42.8715,64758.0
2022-09-02 14:50:00,44.45,44.45,44.39,44.39,49533.0,42.8812,42.8812,42.8233,42.8233,49533.0
2022-09-02 14:55:00,44.38,44.39,44.34,44.37,77973.0,42.8136,42.8233,42.7751,42.804,77973.0
2022-09-02 15:00:00,44.36,44.43,44.35,44.41,78741.0,42.7944,42.8619,42.7847,42.8426,78741.0
2022-09-02 15:05:00,44.41,44.46,44.4,44.42,64359.0,42.8426,42.8908,42.8329,42.8522,64359.0
2022-09-02 15:10:00,44.41,44.46,44.41,44.46,61377.0,42.8426,42.8908,42.8426,42.8908,61377.0
2022-09-02 15:15:00,44.46,44.49,44.44,44.45,157005.0,42.8908,42.9198,42.8715,42.8812,157005.0
2022-09-02 15:20:00,44.45,44.48,44.32,44.34,140868.0,42.8812,42.9101,42.7558,42.7751,140868.0
2022-09-02 15:25:00,44.34,44.39,44.32,44.37,113373.0,42.7751,42.8233,42.7558,42.804,113373.0
2022-09-02 15:30:00,44.36,44.36,44.29,44.29,162744.0,42.7944,42.7944,42.7268,42.7268,162744.0
2022-09-02 15:35:00,44.29,44.29,44.2,44.24,191166.0,42.7268,42.7268,42.64,42.6786,191166.0
2022-09-02 15:40:00,44.24,44.24,44.15,44.15,248079.0,42.6786,42.6786,42.5918,42.5918,248079.0
2022-09-02 15:45:00,44.15,44.24,44.15,44.23,264447.0,42.5918,42.6786,42.5918,42.6689,264447.0
2022-09-02 15:50:00,44.22,44.29,44.21,44.28,341694.0,42.6593,42.7268,42.6496,42.7172,341694.0
2022-09-02 15:55:00,44.28,44.35,44.26,44.33,935064.0,42.7172,42.7847,42.6979,42.7654,935064.0
2022-09-06 09:30:00,44.35,44.54,44.19,44.2,942864.0,42.7847,42.968,42.6304,42.64,942864.0
2022-09-06 09:35:00,44.19,44.28,44.02,44.03,335334.0,42.6304,42.7172,42.4664,42.476,335334.0
2022-09-06 09:40:00,44.03,44.13,44.01,44.08,236376.0,42.476,42.5725,42.4567,42.5242,236376.0
2022-09-06 09:45:00,44.07,44.09,43.72,43.73,375786.0,42.5146,42.5339,42.1769,42.1866,375786.0
2022-09-06 09:50:00,43.73,43.76,43.57,43.59,377214.0,42.1866,42.2155,42.0322,42.0515,377214.0
2022-09-06 09:55:00,43.59,43.88,43.58,43.83,311229.0,42.0515,42.3313,42.0419,42.2831,311229.0
2022-09-06 10:00:00,43.82,43.84,43.68,43.75,263496.0,42.2734,42.2927,42.1384,42.2059,263496.0
2022-09-06 10:05:00,43.76,43.91,43.75,43.89,254895.0,42.2155,42.3602,42.2059,42.3409,254895.0
2022-09-06 10:10:00,43.89,43.9,43.7,43.77,176463.0,42.3409,42.3506,42.1576,42.2252,176463.0
2022-09-06 10:15:00,43.77,43.92,43.76,43.92,206289.0,42.2252,42.3699,42.2155,42.3699,206289.0
2022-09-06 10:20:00,43.92,43.94,43.77,43.79,192468.0,42.3699,42.3892,42.2252,42.2445,192468.0
2022-09-06 10:25:00,43.79,43.95,43.77,43.91,319362.0,42.2445,42.3988,42.2252,42.3602,319362.0
2022-09-06 10:30:00,43.91,43.94,43.81,43.81,235806.0,42.3602,42.3892,42.2638,42.2638,235806.0
2022-09-06 10:35:00,43.81,43.93,43.78,43.92,315777.0,42.2638,42.3795,42.2348,42.3699,315777.0
2022-09-06 10:40:00,43.93,44.03,43.91,44.01,219645.0,42.3795,42.476,42.3602,42.4567,219645.0
2022-09-06 10:45:00,44.01,44.03,43.97,44.03,218331.0,42.4567,42.476,42.4181,42.476,218331.0
2022-09-06 10:50:00,44.02,44.15,44.02,44.05,293073.0,42.4664,42.5918,42.4664,42.4953,293073.0
2022-09-06 10:55:00,44.06,44.09,44.02,44.07,220458.0,42.5049,42.5339,42.4664,42.5146,220458.0
2022-09-06 11:00:00,44.07,44.24,44.02,44.19,288750.0,42.5146,42.6786,42.4664,42.6304,288750.0
2022-09-06 11:05:00,44.18,44.39,44.18,44.31,291204.0,42.6207,42.8233,42.6207,42.7461,291204.0
2022-09-06 11:10:00,44.32,44.36,44.32,44.32,182745.0,42.7558,42.7944,42.7558,42.7558,182745.0
2022-09-06 11:15:00,44.32,44.33,44.24,44.28,161859.0,42.7558,42.7654,42.6786,42.7172,161859.0
2022-09-06 11:20:00,44.28,44.36,44.27,44.33,164424.0,42.7172,42.7944,42.7075,42.7654,164424.0
2022-09-06 11:25:00,44.33,44.34,44.2,44.26,93594.0,42.7654,42.7751,42.64,42.6979,93594.0
2022-09-06 11:30:00,44.25,44.34,44.2,44.33,114072.0,42.6882,42.7751,42.64,42.7654,114072.0
2022-09-06 11:35:00,44.32,44.32,44.17,44.18,101475.0,42.7558,42.7558,42.6111,42.6207,101475.0
2022-09-06 11:40:00,44.18,44.31,44.15,44.25,129591.0,42.6207,42.7461,42.5918,42.6882,129591.0
2022-09-06 11:45:00,44.25,44.27,44.18,44.18,101688.0,42.6882,42.7075,42.6207,42.6207,101688.0
2022-09-06 11:50:00,44.18,44.3,44.18,44.24,87915.0,42.6207,42.7365,42.6207,42.6786,87915.0
2022-09-06 11:55:00,44.24,44.27,44.22,44.24,77718.0,42.6786,42.7075,42.6593,42.6786,77718.0
2022-09-06 12:00:00,44.24,44.26,44.19,44.2,76566.0,42.6786,42.6979,42.6304,42.64,76566.0
2022-09-06 12:05:00,44.2,44.24,44.11,44.13,101874.0,42.64,42.6786,42.5532,42.5725,101874.0
2022-09-06 12:10:00,44.12,44.16,44.1,44.13,81243.0,42.5628,42.6014,42.5435,42.5725,81243.0
2022-09-06 12:15:00,44.13,44.14,44.02,44.02,70698.0,42.5725,42.5821,42.4664,42.4664,70698.0
2022-09-06 12:20:00,44.02,44.05,43.96,43.98,77889.0,42.4664,42.4953,42.4085,42.4278,77889.0
2022-09-06 12:25:00,43.97,44.01,43.94,43.99,70962.0,42.4181,42.4567,42.3892,42.4374,70962.0
2022-09-06 12:30:00,43.99,44.03,43.98,44.02,76845.0,42.4374,42.476,42.4278,42.4664,76845.0
2022-09-06 12:35:00,44.03,44.07,44.01,44.03,71781.0,42.476,42.5146,42.4567,42.476,71781.0
2022-09-06 12:40:00,44.04,44.07,44.0,44.07,86760.0,42.4856,42.5146,42.4471,42.5146,86760.0
2022-09-06 12:45:00,44.07,44.09,44.03,44.07,68160.0,42.5146,42.5339,42.476,42.5146,68160.0
2022-09-06 12:50:00,44.08,44.09,44.03,44.05,96564.0,42.5242,42.5339,42.476,42.4953,96564.0
2022-09-06 12:55:00,44.06,44.11,44.04,44.05,100134.0,42.5049,42.5532,42.4856,42.4953,100134.0
2022-09-06 13:00:00,44.06,44.06,44.0,44.03,99456.0,42.5049,42.5049,42.4471,42.476,99456.0
2022-09-06 13:05:00,44.03,44.03,43.92,43.92,77388.0,42.476,42.476,42.3699,42.3699,77388.0
2022-09-06 13:10:00,43.92,43.96,43.87,43.9,103017.0,42.3699,42.4085,42.3216,42.3506,103017.0
2022-09-06 13:15:00,43.9,43.94,43.86,43.93,90780.0,42.3506,42.3892,42.312,42.3795,90780.0
2022-09-06 13:20:00,43.92,43.96,43.92,43.95,96255.0,42.3699,42.4085,42.3699,42.3988,96255.0
2022-09-06 13:25:00,43.95,43.96,43.92,43.92,63684.0,42.3988,42.4085,42.3699,42.3699,63684.0
2022-09-06 13:30:00,43.92,44.03,43.91,44.02,97848.0,42.3699,42.476,42.3602,42.4664,97848.0
2022-09-06 13:35:00,44.01,44.1,44.01,44.09,87864.0,42.4567,42.5435,42.4567,42.5339,87864.0
2022-09-06 13:40:00,44.08,44.1,44.04,44.08,90408.0,42.5242,42.5435,42.4856,42.5242,90408.0
2022-09-06 13:45:00,44.09,44.11,44.02,44.03,132651.0,42.5339,42.5532,42.4664,42.476,132651.0
2022-09-06 13:50:00,44.03,44.05,43.99,44.05,56457.0,42.476,42.4953,42.4374,42.4953,56457.0
2022-09-06 13:55:00,44.07,44.15,44.07,44.15,95133.0,42.5146,42.5918,42.5146,42.5918,95133.0
2022-09-06 14:00:00,44.15,44.17,44.12,44.16,103233.0,42.5918,42.6111,42.5628,42.6014,103233.0
2022-09-06 14:05:00,44.16,44.2,44.15,44.19,58782.0,42.6014,42.64,42.5918,42.6304,58782.0
2022-09-06 14:10:00,44.19,44.28,44.19,44.25,78030.0,42.6304,42.7172,42.6304,42.6882,78030.0
2022-09-06 14:15:00,44.24,44.26,44.19,44.21,54612.0,42.6786,42.6979,42.6304,42.6496,54612.0
2022-09-06 14:20:00,44.21,44.22,44.16,44.19,72084.0,42.6496,42.6593,42.6014,42.6304,72084.0
2022-09-06 14:25:00,44.18,44.19,44.13,44.15,79611.0,42.6207,42.6304,42.5725,42.5918,79611.0
2022-09-06 14:30:00,44.16,44.18,44.08,44.16,99747.0,42.6014,42.6207,42.5242,42.6014,99747.0
2022-09-06 14:35:00,44.16,44.19,44.13,44.16,49959.0,42.6014,42.6304,42.5725,42.6014,49959.0
2022-09-06 14:40:00,44.14,44.14,44.09,44.12,101490.0,42.5821,42.5821,42.5339,42.5628,101490.0
2022-09-06 14:45:00,44.11,44.16,44.09,44.16,95268.0,42.5532,42.6014,42.5339,42.6014,95268.0
2022-09-06 14:50:00,44.15,44.16,44.08,44.13,83505.0,42.5918,42.6014,42.5242,42.5725,83505.0
2022-09-06 14:55:00,44.13,44.18,44.09,44.12,89427.0,42.5725,42.6207,42.5339,42.5628,89427.0
2022-09-06 15:00:00,44.12,44.15,44.08,44.11,87798.0,42.5628,42.5918,42.5242,42.5532,87798.0
2022-09-06 15:05:00,44.12,44.2,44.11,44.2,105987.0,42.5628,42.64,42.5532,42.64,105987.0
2022-09-06 15:10:00,44.21,44.24,44.19,44.22,86031.0,42.6496,42.6786,42.6304,42.6593,86031.0
2022-09-06 15:15:00,44.21,44.29,44.21,44.23,133296.0,42.6496,42.7268,42.6496,42.6689,133296.0
2022-09-06 15:20:00,44.23,44.25,44.17,44.23,123570.0,42.6689,42.6882,42.6111,42.6689,123570.0
2022-09-06 15:25:00,44.24,44.26,44.21,44.22,104913.0,42.6786,42.6979,42.6496,42.6593,104913.0
2022-09-06 15:30:00,44.21,44.21,44.07,44.11,202575.0,42.6496,42.6496,42.5146,42.5532,202575.0
2022-09-06 15:35:00,44.1,44.13,44.07,44.12,142893.0,42.5435,42.5725,42.5146,42.5628,142893.0
2022-09-06 15:40:00,44.11,44.2,44.11,44.18,177933.0,42.5532,42.64,42.5532,42.6207,177933.0
2022-09-06 15:45:00,44.18,44.19,44.13,44.17,230847.0,42.6207,42.6304,42.5725,42.6111,230847.0
2022-09-06 15:50:00,44.17,44.18,44.1,44.12,382458.0,42.6111,42.6207,42.5435,42.5628,382458.0
2022-09-06 15:55:00,44.13,44.18,44.07,44.16,1370562.0,42.5725,42.6207,42.5146,42.6014,1370562.0
2022-09-07 09:30:00,44.35,44.47,44.25,44.34,362904.0,42.7847,42.9005,42.6882,42.7751,362904.0
2022-09-07 09:35:00,44.34,44.51,44.25,44.49,151182.0,42.7751,42.9391,42.6882,42.9198,151182.0
2022-09-07 09:40:00,44.5,44.59,44.38,44.58,217395.0,42.9294,43.0162,42.8136,43.0066,217395.0
2022-09-07 09:45:00,44.58,44.75,44.58,44.73,301947.0,43.0066,43.1706,43.0066,43.1513,301947.0
2022-09-07 09:50:00,44.73,44.76,44.65,44.74,191505.0,43.1513,43.1802,43.0741,43.1609,191505.0
2022-09-07 09:55:00,44.73,44.75,44.65,44.66,86901.0,43.1513,43.1706,43.0741,43.0838,86901.0
2022-09-07 10:00:00,44.66,44.74,44.63,44.71,214494.0,43.0838,43.1609,43.0548,43.132,214494.0
2022-09-07 10:05:00,44.71,44.73,44.67,44.73,158370.0,43.132,43.1513,43.0934,43.1513,158370.0
2022-09-07 10:10:00,44.72,44.87,44.7,44.82,435513.0,43.1416,43.2864,43.1224,43.2381,435513.0
2022-09-07 10:15:00,44.82,44.91,44.78,44.91,248763.0,43.2381,43.3249,43.1995,43.3249,248763.0
2022-09-07 10:20:00,44.92,44.93,44.82,44.82,82770.0,43.3346,43.3442,43.2381,43.2381,82770.0
2022-09-07 10:25:00,44.82,44.9,44.79,44.8,262896.0,43.2381,43.3153,43.2092,43.2188,262896.0
2022-09-07 10:30:00,44.8,44.87,44.72,44.74,202398.0,43.2188,43.2864,43.1416,43.1609,202398.0
2022-09-07 10:35:00,44.73,44.77,44.71,44.74,89847.0,43.1513,43.1899,43.132,43.1609,89847.0
2022-09-07 10:40:00,44.75,44.79,44.74,44.76,86394.0,43.1706,43.2092,43.1609,43.1802,86394.0
2022-09-07 10:45:00,44.77,44.83,44.74,44.79,159411.0,43.1899,43.2478,43.1609,43.2092,159411.0
2022-09-07 10:50:00,44.8,44.88,44.8,44.83,99186.0,43.2188,43.296,43.2188,43.2478,99186.0
2022-09-07 10:55:00,44.83,44.87,44.82,44.82,112551.0,43.2478,43.2864,43.2381,43.2381,112551.0
2022-09-07 11:00:00,44.82,44.88,44.77,44.88,142992.0,43.2381,43.296,43.1899,43.296,142992.0
2022-09-07 11:05:00,44.87,44.97,44.86,44.96,174879.0,43.2864,43.3828,43.2767,43.3732,174879.0
2022-09-07 11:10:00,44.96,45.04,44.95,45.02,159816.0,43.3732,43.4504,43.3635,43.4311,159816.0
2022-09-07 11:15:00,45.02,45.04,45.0,45.02,120975.0,43.4311,43.4504,43.4118,43.4311,120975.0
2022-09-07 11:20:00,45.03,45.05,45.0,45.03,126936.0,43.4407,43.46,43.4118,43.4407,126936.0
2022-09-07 11:25:00,45.03,45.03,44.97,44.98,99303.0,43.4407,43.4407,43.3828,43.3925,99303.0
2022-09-07 11:30:00,44.99,45.01,44.92,44.94,102828.0,43.4021,43.4214,43.3346,43.3539,102828.0
2022-09-07 11:35:00,44.95,45.03,44.94,45.0,62553.0,43.3635,43.4407,43.3539,43.4118,62553.0
2022-09-07 11:40:00,45.01,45.04,44.99,45.02,117762.0,43.4214,43.4504,43.4021,43.4311,117762.0
2022-09-07 11:45:00,45.02,45.04,45.0,45.02,59520.0,43.4311,43.4504,43.4118,43.4311,59520.0
2022-09-07 11:50:00,45.03,45.03,44.98,45.01,81798.0,43.4407,43.4407,43.3925,43.4214,81798.0
2022-09-07 11:55:00,45.01,45.02,44.92,44.92,88968.0,43.4214,43.4311,43.3346,43.3346,88968.0
2022-09-07 12:00:00,44.92,44.92,44.86,44.87,115782.0,43.3346,43.3346,43.2767,43.2864,115782.0
2022-09-07 12:05:00,44.86,44.87,44.79,44.82,127683.0,43.2767,43.2864,43.2092,43.2381,127683.0
2022-09-07 12:10:00,44.81,44.84,44.79,44.81,96861.0,43.2285,43.2574,43.2092,43.2285,96861.0
2022-09-07 12:15:00,44.81,44.81,44.74,44.76,111219.0,43.2285,43.2285,43.1609,43.1802,111219.0
2022-09-07 12:20:00,44.76,44.77,44.71,44.73,130503.0,43.1802,43.1899,43.132,43.1513,130503.0
2022-09-07 12:25:00,44.73,44.81,44.71,44.8,88833.0,43.1513,43.2285,43.132,43.2188,88833.0
2022-09-07 12:30:00,44.8,44.82,44.75,44.81,72720.0,43.2188,43.2381,43.1706,43.2285,72720.0
2022-09-07 12:35:00,44.82,44.86,44.77,44.86,68037.0,43.2381,43.2767,43.1899,43.2767,68037.0
2022-09-07 12:40:00,44.87,44.94,44.86,44.88,114198.0,43.2864,43.3539,43.2767,43.296,114198.0
2022-09-07 12:45:00,44.87,44.94,44.87,44.9,58464.0,43.2864,43.3539,43.2864,43.3153,58464.0
2022-09-07 12:50:00,44.91,44.91,44.85,44.85,79134.0,43.3249,43.3249,43.2671,43.2671,79134.0
2022-09-07 12:55:00,44.85,44.91,44.84,44.88,67872.0,43.2671,43.3249,43.2574,43.296,67872.0
2022-09-07 13:00:00,44.89,44.93,44.88,44.92,80856.0,43.3056,43.3442,43.296,43.3346,80856.0
2022-09-07 13:05:00,44.92,44.95,44.91,44.94,101787.0,43.3346,43.3635,43.3249,43.3539,101787.0
2022-09-07 13:10:00,44.94,44.96,44.91,44.95,63702.0,43.3539,43.3732,43.3249,43.3635,63702.0
2022-09-07 13:15:00,44.94,44.96,44.9,44.91,61008.0,43.3539,43.3732,43.3153,43.3249,61008.0
2022-09-07 13:20:00,44.92,44.96,44.91,44.94,59526.0,43.3346,43.3732,43.3249,43.3539,59526.0
2022-09-07 13:25:00,44.94,44.96,44.92,44.96,76191.0,43.3539,43.3732,43.3346,43.3732,76191.0
2022-09-07 13:30:00,44.97,44.98,44.95,44.97,73125.0,43.3828,43.3925,43.3635,43.3828,73125.0
2022-09-07 13:35:00,44.97,45.01,44.93,45.0,103206.0,43.3828,43.4214,43.3442,43.4118,103206.0
2022-09-07 13:40:00,45.0,45.07,45.0,45.06,131295.0,43.4118,43.4793,43.4118,43.4696,131295.0
2022-09-07 13:45:00,45.06,45.12,45.04,45.12,131748.0,43.4696,43.5275,43.4504,43.5275,131748.0
2022-09-07 13:50:00,45.12,45.14,45.08,45.1,103122.0,43.5275,43.5468,43.4889,43.5082,103122.0
2022-09-07 13:55:00,45.1,45.13,45.09,45.09,112764.0,43.5082,43.5372,43.4986,43.4986,112764.0
2022-09-07 14:00:00,45.1,45.19,45.09,45.18,130197.0,43.5082,43.5951,43.4986,43.5854,130197.0
2022-09-07 14:05:00,45.18,45.19,45.11,45.15,102273.0,43.5854,43.5951,43.5179,43.5565,102273.0
2022-09-07 14:10:00,45.15,45.16,45.13,45.15,75762.0,43.5565,43.5661,43.5372,43.5565,75762.0
2022-09-07 14:15:00,45.15,45.15,45.03,45.04,132318.0,43.5565,43.5565,43.4407,43.4504,132318.0
2022-09-07 14:20:00,45.04,45.08,45.03,45.06,86007.0,43.4504,43.4889,43.4407,43.4696,86007.0
2022-09-07 14:25:00,45.07,45.13,45.05,45.12,79731.0,43.4793,43.5372,43.46,43.5275,79731.0
2022-09-07 14:30:00,45.12,45.16,45.11,45.15,96648.0,43.5275,43.5661,43.5179,43.5565,96648.0
2022-09-07 14:35:00,45.15,45.19,45.12,45.16,82707.0,43.5565,43.5951,43.5275,43.5661,82707.0
2022-09-07 14:40:00,45.16,45.19,45.13,45.14,91644.0,43.5661,43.5951,43.5372,43.5468,91644.0
2022-09-07 14:45:00,45.14,45.17,45.13,45.17,83550.0,43.5468,43.5758,43.5372,43.5758,83550.0
2022-09-07 14:50:00,45.17,45.18,45.12,45.13,104823.0,43.5758,43.5854,43.5275,43.5372,104823.0
2022-09-07 14:55:00,45.13,45.13,45.09,45.12,108882.0,43.5372,43.5372,43.4986,43.5275,108882.0
2022-09-07 15:00:00,45.11,45.12,45.06,45.08,102354.0,43.5179,43.5275,43.4696,43.4889,102354.0
2022-09-07 15:05:00,45.09,45.14,45.08,45.14,77619.0,43.4986,43.5468,43.4889,43.5468,77619.0
2022-09-07 15:10:00,45.14,45.15,45.11,45.14,82830.0,43.5468,43.5565,43.5179,43.5468,82830.0
2022-09-07 15:15:00,45.14,45.19,45.12,45.15,91338.0,43.5468,43.5951,43.5275,43.5565,91338.0
2022-09-07 15:20:00,45.15,45.21,45.15,45.21,113079.0,43.5565,43.6144,43.5565,43.6144,113079.0
2022-09-07 15:25:00,45.21,45.24,45.19,45.24,131577.0,43.6144,43.6433,43.5951,43.6433,131577.0
2022-09-07 15:30:00,45.24,45.24,45.19,45.22,110133.0,43.6433,43.6433,43.5951,43.624,110133.0
2022-09-07 15:35:00,45.23,45.25,45.22,45.24,156771.0,43.6336,43.6529,43.624,43.6433,156771.0
2022-09-07 15:40:00,45.24,45.26,45.2,45.24,176940.0,43.6433,43.6626,43.6047,43.6433,176940.0
2022-09-07 15:45:00,45.24,45.26,45.22,45.24,216591.0,43.6433,43.6626,43.624,43.6433,216591.0
2022-09-07 15:50:00,45.25,45.32,45.23,45.3,287967.0,43.6529,43.7205,43.6336,43.7012,287967.0
2022-09-07 15:55:00,45.3,45.3,45.23,45.27,711396.0,43.7012,43.7012,43.6336,43.6722,711396.0
2022-09-08 09:30:00,45.13,45.31,45.07,45.3,344964.0,43.5372,43.7108,43.4793,43.7012,344964.0
2022-09-08 09:35:00,45.28,45.31,45.23,45.29,182385.0,43.6819,43.7108,43.6336,43.6915,182385.0
2022-09-08 09:40:00,45.29,45.47,45.26,45.45,378666.0,43.6915,43.8652,43.6626,43.8459,378666.0
2022-09-08 09:45:00,45.45,45.45,45.3,45.33,210633.0,43.8459,43.8459,43.7012,43.7301,210633.0
2022-09-08 09:50:00,45.33,45.33,45.21,45.25,158403.0,43.7301,43.7301,43.6144,43.6529,158403.0
2022-09-08 09:55:00,45.25,45.33,45.21,45.26,161274.0,43.6529,43.7301,43.6144,43.6626,161274.0
2022-09-08 10:00:00,45.27,45.3,45.14,45.14,106227.0,43.6722,43.7012,43.5468,43.5468,106227.0
2022-09-08 10:05:00,45.14,45.17,45.07,45.17,147543.0,43.5468,43.5758,43.4793,43.5758,147543.0
2022-09-08 10:10:00,45.18,45.29,45.15,45.28,114840.0,43.5854,43.6915,43.5565,43.6819,114840.0
2022-09-08 10:15:00,45.27,45.34,45.2,45.3,218844.0,43.6722,43.7398,43.6047,43.7012,218844.0
2022-09-08 10:20:00,45.31,45.34,45.21,45.22,106101.0,43.7108,43.7398,43.6144,43.624,106101.0
2022-09-08 10:25:00,45.22,45.27,45.19,45.24,65589.0,43.624,43.6722,43.5951,43.6433,65589.0
2022-09-08 10:30:00,45.24,45.3,45.19,45.29,78888.0,43.6433,43.7012,43.5951,43.6915,78888.0
2022-09-08 10:35:00,45.29,45.37,45.26,45.33,108609.0,43.6915,43.7687,43.6626,43.7301,108609.0
2022-09-08 10:40:00,45.33,45.41,45.3,45.38,124752.0,43.7301,43.8073,43.7012,43.7784,124752.0
2022-09-08 10:45:00,45.38,45.39,45.29,45.35,93378.0,43.7784,43.788,43.6915,43.7494,93378.0
2022-09-08 10:50:00,45.35,45.35,45.29,45.31,109995.0,43.7494,43.7494,43.6915,43.7108,109995.0
2022-09-08 10:55:00,45.31,45.33,45.27,45.3,122121.0,43.7108,43.7301,43.6722,43.7012,122121.0
2022-09-08 11:00:00,45.3,45.38,45.3,45.37,192639.0,43.7012,43.7784,43.7012,43.7687,192639.0
2022-09-08 11:05:00,45.37,45.44,45.37,45.43,73401.0,43.7687,43.8362,43.7687,43.8266,73401.0
2022-09-08 11:10:00,45.43,45.44,45.39,45.42,132525.0,43.8266,43.8362,43.788,43.8169,132525.0
2022-09-08 11:15:00,45.43,45.47,45.41,45.47,78498.0,43.8266,43.8652,43.8073,43.8652,78498.0
2022-09-08 11:20:00,45.47,45.51,45.46,45.49,74055.0,43.8652,43.9038,43.8555,43.8845,74055.0
2022-09-08 11:25:00,45.49,45.49,45.41,45.42,101745.0,43.8845,43.8845,43.8073,43.8169,101745.0
2022-09-08 11:30:00,45.42,45.47,45.41,45.44,94665.0,43.8169,43.8652,43.8073,43.8362,94665.0
2022-09-08 11:35:00,45.44,45.44,45.35,45.36,171447.0,43.8362,43.8362,43.7494,43.7591,171447.0
2022-09-08 11:40:00,45.36,45.37,45.31,45.34,212076.0,43.7591,43.7687,43.7108,43.7398,212076.0
2022-09-08 11:45:00,45.34,45.39,45.33,45.33,103002.0,43.7398,43.788,43.7301,43.7301,103002.0
2022-09-08 11:50:00,45.33,45.37,45.31,45.36,77547.0,43.7301,43.7687,43.7108,43.7591,77547.0
2022-09-08 11:55:00,45.36,45.39,45.34,45.38,85170.0,43.7591,43.788,43.7398,43.7784,85170.0
2022-09-08 12:00:00,45.39,45.4,45.23,45.24,116046.0,43.788,43.7976,43.6336,43.6433,116046.0
2022-09-08 12:05:00,45.25,45.25,45.12,45.15,119928.0,43.6529,43.6529,43.5275,43.5565,119928.0
2022-09-08 12:10:00,45.15,45.15,45.03,45.05,126111.0,43.5565,43.5565,43.4407,43.46,126111.0
2022-09-08 12:15:00,45.05,45.11,45.02,45.07,96717.0,43.46,43.5179,43.4311,43.4793,96717.0
2022-09-08 12:20:00,45.06,45.08,44.96,45.04,140307.0,43.4696,43.4889,43.3732,43.4504,140307.0
2022-09-08 12:25:00,45.05,45.13,45.0,45.13,102249.0,43.46,43.5372,43.4118,43.5372,102249.0
2022-09-08 12:30:00,45.12,45.21,45.12,45.19,81477.0,43.5275,43.6144,43.5275,43.5951,81477.0
2022-09-08 12:35:00,45.2,45.23,45.19,45.19,76242.0,43.6047,43.6336,43.5951,43.5951,76242.0
2022-09-08 12:40:00,45.19,45.26,45.17,45.23,69987.0,43.5951,43.6626,43.5758,43.6336,69987.0
2022-09-08 12:45:00,45.23,45.23,45.2,45.21,50838.0,43.6336,43.6336,43.6047,43.6144,50838.0
2022-09-08 12:50:00,45.21,45.27,45.2,45.26,75648.0,43.6144,43.6722,43.6047,43.6626,75648.0
2022-09-08 12:55:00,45.26,45.28,45.24,45.26,49869.0,43.6626,43.6819,43.6433,43.6626,49869.0
2022-09-08 13:00:00,45.26,45.28,45.23,45.26,51411.0,43.6626,43.6819,43.6336,43.6626,51411.0
2022-09-08 13:05:00,45.25,45.3,45.25,45.3,56670.0,43.6529,43.7012,43.6529,43.7012,56670.0
2022-09-08 13:10:00,45.32,45.41,45.32,45.4,117093.0,43.7205,43.8073,43.7205,43.7976,117093.0
2022-09-08 13:15:00,45.42,45.46,45.4,45.42,122898.0,43.8169,43.8555,43.7976,43.8169,122898.0
2022-09-08 13:20:00,45.42,45.48,45.41,45.48,62379.0,43.8169,43.8748,43.8073,43.8748,62379.0
2022-09-08 13:25:00,45.48,45.5,45.4,45.42,103797.0,43.8748,43.8941,43.7976,43.8169,103797.0
2022-09-08 13:30:00,45.42,45.44,45.38,45.41,56520.0,43.8169,43.8362,43.7784,43.8073,56520.0
2022-09-08 13:35:00,45.4,45.46,45.39,45.44,60747.0,43.7976,43.8555,43.788,43.8362,60747.0
2022-09-08 13:40:00,45.44,45.5,45.44,45.5,75081.0,43.8362,43.8941,43.8362,43.8941,75081.0
2022-09-08 13:45:00,45.49,45.51,45.48,45.5,65631.0,43.8845,43.9038,43.8748,43.8941,65631.0
2022-09-08 13:50:00,45.5,45.51,45.45,45.46,79227.0,43.8941,43.9038,43.8459,43.8555,79227.0
2022-09-08 13:55:00,45.46,45.46,45.37,45.43,99210.0,43.8555,43.8555,43.7687,43.8266,99210.0
2022-09-08 14:00:00,45.43,45.5,45.42,45.5,59142.0,43.8266,43.8941,43.8169,43.8941,59142.0
2022-09-08 14:05:00,45.5,45.53,45.5,45.52,110163.0,43.8941,43.9231,43.8941,43.9134,110163.0
2022-09-08 14:10:00,45.52,45.53,45.5,45.52,55215.0,43.9134,43.9231,43.8941,43.9134,55215.0
2022-09-08 14:15:00,45.51,45.55,45.5,45.55,114801.0,43.9038,43.9424,43.8941,43.9424,114801.0
2022-09-08 14:20:00,45.54,45.56,45.52,45.54,57594.0,43.9327,43.952,43.9134,43.9327,57594.0
2022-09-08 14:25:00,45.55,45.58,45.53,45.54,87993.0,43.9424,43.9713,43.9231,43.9327,87993.0
2022-09-08 14:30:00,45.55,45.61,45.54,45.6,89355.0,43.9424,44.0002,43.9327,43.9906,89355.0
2022-09-08 14:35:00,45.6,45.62,45.58,45.61,132135.0,43.9906,44.0099,43.9713,44.0002,132135.0
2022-09-08 14:40:00,45.61,45.61,45.46,45.51,110994.0,44.0002,44.0002,43.8555,43.9038,110994.0
2022-09-08 14:45:00,45.51,45.52,45.41,45.45,67026.0,43.9038,43.9134,43.8073,43.8459,67026.0
2022-09-08 14:50:00,45.45,45.45,45.39,45.44,54060.0,43.8459,43.8459,43.788,43.8362,54060.0
2022-09-08 14:55:00,45.45,45.45,45.38,45.39,84201.0,43.8459,43.8459,43.7784,43.788,84201.0
2022-09-08 15:00:00,45.39,45.42,45.3,45.35,119871.0,43.788,43.8169,43.7012,43.7494,119871.0
2022-09-08 15:05:00,45.35,45.38,45.25,45.25,188994.0,43.7494,43.7784,43.6529,43.6529,188994.0
2022-09-08 15:10:00,45.25,45.31,45.19,45.31,167388.0,43.6529,43.7108,43.5951,43.7108,167388.0
2022-09-08 15:15:00,45.31,45.34,45.29,45.33,104727.0,43.7108,43.7398,43.6915,43.7301,104727.0
2022-09-08 15:20:00,45.32,45.39,45.31,45.36,128694.0,43.7205,43.788,43.7108,43.7591,128694.0
2022-09-08 15:25:00,45.36,45.36,45.31,45.33,75798.0,43.7591,43.7591,43.7108,43.7301,75798.0
2022-09-08 15:30:00,45.33,45.38,45.32,45.33,93603.0,43.7301,43.7784,43.7205,43.7301,93603.0
2022-09-08 15:35:00,45.32,45.32,45.27,45.31,139596.0,43.7205,43.7205,43.6722,43.7108,139596.0
2022-09-08 15:40:00,45.31,45.33,45.29,45.3,121365.0,43.7108,43.7301,43.6915,43.7012,121365.0
2022-09-08 15:45:00,45.31,45.39,45.3,45.35,140703.0,43.7108,43.788,43.7012,43.7494,140703.0
2022-09-08 15:50:00,45.35,45.46,45.35,45.46,227592.0,43.7494,43.8555,43.7494,43.8555,227592.0
2022-09-08 15:55:00,45.45,45.49,45.43,45.47,554805.0,43.8459,43.8845,43.8266,43.8652,554805.0
2022-09-09 09:30:00,45.43,45.56,45.41,45.52,421026.0,43.8266,43.952,43.8073,43.9134,421026.0
2022-09-09 09:35:00,45.52,45.69,45.51,45.67,232587.0,43.9134,44.0774,43.9038,44.0581,232587.0
2022-09-09 09:40:00,45.65,45.72,45.54,45.54,168300.0,44.0388,44.1064,43.9327,43.9327,168300.0
2022-09-09 09:45:00,45.54,45.59,45.5,45.54,107901.0,43.9327,43.9809,43.8941,43.9327,107901.0
2022-09-09 09:50:00,45.54,45.54,45.41,45.46,114441.0,43.9327,43.9327,43.8073,43.8555,114441.0
2022-09-09 09:55:00,45.46,45.57,45.38,45.55,139572.0,43.8555,43.9616,43.7784,43.9424,139572.0
2022-09-09 10:00:00,45.55,45.62,45.54,45.6,165660.0,43.9424,44.0099,43.9327,43.9906,165660.0
2022-09-09 10:05:00,45.61,45.66,45.57,45.59,98304.0,44.0002,44.0485,43.9616,43.9809,98304.0
2022-09-09 10:10:00,45.58,45.58,45.48,45.55,111531.0,43.9713,43.9713,43.8748,43.9424,111531.0
2022-09-09 10:15:00,45.55,45.6,45.54,45.6,128424.0,43.9424,43.9906,43.9327,43.9906,128424.0
2022-09-09 10:20:00,45.6,45.63,45.56,45.6,117177.0,43.9906,44.0195,43.952,43.9906,117177.0
2022-09-09 10:25:00,45.6,45.71,45.59,45.68,165615.0,43.9906,44.0967,43.9809,44.0678,165615.0
2022-09-09 10:30:00,45.68,45.74,45.65,45.74,130107.0,44.0678,44.1256,44.0388,44.1256,130107.0
2022-09-09 10:35:00,45.74,45.75,45.68,45.72,68451.0,44.1256,44.1353,44.0678,44.1064,68451.0
2022-09-09 10:40:00,45.72,45.79,45.72,45.76,135180.0,44.1064,44.1739,44.1064,44.1449,135180.0
2022-09-09 10:45:00,45.76,45.77,45.66,45.7,98241.0,44.1449,44.1546,44.0485,44.0871,98241.0
2022-09-09 10:50:00,45.69,45.73,45.67,45.71,97440.0,44.0774,44.116,44.0581,44.0967,97440.0
2022-09-09 10:55:00,45.71,45.72,45.67,45.71,78198.0,44.0967,44.1064,44.0581,44.0967,78198.0
2022-09-09 11:00:00,45.71,45.71,45.65,45.67,64260.0,44.0967,44.0967,44.0388,44.0581,64260.0
2022-09-09 11:05:00,45.67,45.69,45.6,45.61,67173.0,44.0581,44.0774,43.9906,44.0002,67173.0
2022-09-09 11:10:00,45.61,45.62,45.52,45.54,75228.0,44.0002,44.0099,43.9134,43.9327,75228.0
2022-09-09 11:15:00,45.55,45.58,45.47,45.47,156864.0,43.9424,43.9713,43.8652,43.8652,156864.0
2022-09-09 11:20:00,45.47,45.48,45.41,45.45,105687.0,43.8652,43.8748,43.8073,43.8459,105687.0
2022-09-09 11:25:00,45.46,45.51,45.45,45.49,208383.0,43.8555,43.9038,43.8459,43.8845,208383.0
2022-09-09 11:30:00,45.49,45.52,45.46,45.5,106692.0,43.8845,43.9134,43.8555,43.8941,106692.0
2022-09-09 11:35:00,45.5,45.55,45.49,45.54,103587.0,43.8941,43.9424,43.8845,43.9327,103587.0
2022-09-09 11:40:00,45.54,45.55,45.48,45.5,61407.0,43.9327,43.9424,43.8748,43.8941,61407.0
2022-09-09 11:45:00,45.5,45.57,45.5,45.51,122070.0,43.8941,43.9616,43.8941,43.9038,122070.0
2022-09-09 11:50:00,45.51,45.52,45.45,45.48,121839.0,43.9038,43.9134,43.8459,43.8748,121839.0
2022-09-09 11:55:00,45.48,45.51,45.48,45.49,56709.0,43.8748,43.9038,43.8748,43.8845,56709.0
2022-09-09 12:00:00,45.49,45.5,45.38,45.39,103914.0,43.8845,43.8941,43.7784,43.788,103914.0
2022-09-09 12:05:00,45.4,45.46,45.4,45.46,73482.0,43.7976,43.8555,43.7976,43.8555,73482.0
2022-09-09 12:10:00,45.46,45.49,45.45,45.48,85173.0,43.8555,43.8845,43.8459,43.8748,85173.0
2022-09-09 12:15:00,45.47,45.5,45.43,45.48,44877.0,43.8652,43.8941,43.8266,43.8748,44877.0
2022-09-09 12:20:00,45.48,45.48,45.39,45.4,64371.0,43.8748,43.8748,43.788,43.7976,64371.0
2022-09-09 12:25:00,45.4,45.46,45.4,45.44,37221.0,43.7976,43.8555,43.7976,43.8362,37221.0
2022-09-09 12:30:00,45.44,45.44,45.41,45.43,44733.0,43.8362,43.8362,43.8073,43.8266,44733.0
2022-09-09 12:35:00,45.43,45.48,45.43,45.45,66690.0,43.8266,43.8748,43.8266,43.8459,66690.0
2022-09-09 12:40:00,45.45,45.5,45.44,45.47,53097.0,43.8459,43.8941,43.8362,43.8652,53097.0
2022-09-09 12:45:00,45.47,45.53,45.46,45.52,99738.0,43.8652,43.9231,43.8555,43.9134,99738.0
2022-09-09 12:50:00,45.51,45.53,45.5,45.52,61920.0,43.9038,43.9231,43.8941,43.9134,61920.0
2022-09-09 12:55:00,45.52,45.53,45.5,45.52,66165.0,43.9134,43.9231,43.8941,43.9134,66165.0
2022-09-09 13:00:00,45.52,45.54,45.46,45.5,87867.0,43.9134,43.9327,43.8555,43.8941,87867.0
2022-09-09 13:05:00,45.5,45.68,45.49,45.53,82539.0,43.8941,44.0678,43.8845,43.9231,82539.0
2022-09-09 13:10:00,45.53,45.57,45.52,45.57,56679.0,43.9231,43.9616,43.9134,43.9616,56679.0
2022-09-09 13:15:00,45.58,45.59,45.54,45.54,92286.0,43.9713,43.9809,43.9327,43.9327,92286.0
2022-09-09 13:20:00,45.54,45.57,45.53,45.56,70971.0,43.9327,43.9616,43.9231,43.952,70971.0
2022-09-09 13:25:00,45.55,45.57,45.54,45.55,63516.0,43.9424,43.9616,43.9327,43.9424,63516.0
2022-09-09 13:30:00,45.56,45.59,45.56,45.56,43497.0,43.952,43.9809,43.952,43.952,43497.0
2022-09-09 13:35:00,45.56,45.58,45.55,45.57,52008.0,43.952,43.9713,43.9424,43.9616,52008.0
2022-09-09 13:40:00,45.58,45.6,45.57,45.57,73785.0,43.9713,43.9906,43.9616,43.9616,73785.0
2022-09-09 13:45:00,45.58,45.62,45.57,45.61,69747.0,43.9713,44.0099,43.9616,44.0002,69747.0
2022-09-09 13:50:00,45.62,45.62,45.57,45.6,63522.0,44.0099,44.0099,43.9616,43.9906,63522.0
2022-09-09 13:55:00,45.59,45.59,45.55,45.57,63021.0,43.9809,43.9809,43.9424,43.9616,63021.0
2022-09-09 14:00:00,45.57,45.57,45.55,45.57,56733.0,43.9616,43.9616,43.9424,43.9616,56733.0
2022-09-09 14:05:00,45.56,45.59,45.55,45.57,87579.0,43.952,43.9809,43.9424,43.9616,87579.0
2022-09-09 14:10:00,45.58,45.63,45.57,45.62,71865.0,43.9713,44.0195,43.9616,44.0099,71865.0
2022-09-09 14:15:00,45.62,45.64,45.62,45.62,65148.0,44.0099,44.0292,44.0099,44.0099,65148.0
2022-09-09 14:20:00,45.63,45.67,45.62,45.65,80379.0,44.0195,44.0581,44.0099,44.0388,80379.0
2022-09-09 14:25:00,45.65,45.69,45.64,45.68,79173.0,44.0388,44.0774,44.0292,44.0678,79173.0
2022-09-09 14:30:00,45.68,45.77,45.68,45.77,188970.0,44.0678,44.1546,44.0678,44.1546,188970.0
2022-09-09 14:35:00,45.76,45.83,45.76,45.82,152043.0,44.1449,44.2125,44.1449,44.2028,152043.0
2022-09-09 14:40:00,45.82,45.82,45.77,45.78,108540.0,44.2028,44.2028,44.1546,44.1642,108540.0
2022-09-09 14:45:00,45.77,45.79,45.76,45.76,93909.0,44.1546,44.1739,44.1449,44.1449,93909.0
2022-09-09 14:50:00,45.76,45.81,45.75,45.8,87402.0,44.1449,44.1932,44.1353,44.1835,87402.0
2022-09-09 14:55:00,45.8,45.8,45.73,45.75,110235.0,44.1835,44.1835,44.116,44.1353,110235.0
2022-09-09 15:00:00,45.74,45.76,45.71,45.75,62325.0,44.1256,44.1449,44.0967,44.1353,62325.0
2022-09-09 15:05:00,45.75,45.76,45.71,45.72,37794.0,44.1353,44.1449,44.0967,44.1064,37794.0
2022-09-09 15:10:00,45.72,45.77,45.71,45.75,47172.0,44.1064,44.1546,44.0967,44.1353,47172.0
2022-09-09 15:15:00,45.75,45.75,45.72,45.75,59250.0,44.1353,44.1353,44.1064,44.1353,59250.0
2022-09-09 15:20:00,45.75,45.75,45.7,45.72,69771.0,44.1353,44.1353,44.0871,44.1064,69771.0
2022-09-09 15:25:00,45.72,45.74,45.68,45.7,128556.0,44.1064,44.1256,44.0678,44.0871,128556.0
2022-09-09 15:30:00,45.7,45.72,45.68,45.71,95388.0,44.0871,44.1064,44.0678,44.0967,95388.0
2022-09-09 15:35:00,45.71,45.71,45.66,45.7,117639.0,44.0967,44.0967,44.0485,44.0871,117639.0
2022-09-09 15:40:00,45.69,45.74,45.69,45.73,143202.0,44.0774,44.1256,44.0774,44.116,143202.0
2022-09-09 15:45:00,45.73,45.73,45.66,45.67,148896.0,44.116,44.116,44.0485,44.0581,148896.0
2022-09-09 15:50:00,45.67,45.67,45.59,45.65,427011.0,44.0581,44.0581,43.9809,44.0388,427011.0
2022-09-09 15:55:00,45.64,45.65,45.59,45.61,725739.0,44.0292,44.0388,43.9809,44.0002,725739.0
2022-09-12 09:30:00,45.69,45.85,45.66,45.78,624774.0,44.0774,44.2318,44.0485,44.1642,624774.0
2022-09-12 09:35:00,45.79,45.84,45.69,45.82,117723.0,44.1739,44.2221,44.0774,44.2028,117723.0
2022-09-12 09:40:00,45.82,45.87,45.74,45.84,364635.0,44.2028,44.2511,44.1256,44.2221,364635.0
2022-09-12 09:45:00,45.84,45.99,45.83,45.96,170268.0,44.2221,44.3668,44.2125,44.3379,170268.0
2022-09-12 09:50:00,45.96,45.96,45.78,45.78,227427.0,44.3379,44.3379,44.1642,44.1642,227427.0
2022-09-12 09:55:00,45.78,45.82,45.73,45.81,158067.0,44.1642,44.2028,44.116,44.1932,158067.0
2022-09-12 10:00:00,45.81,45.85,45.77,45.8,119199.0,44.1932,44.2318,44.1546,44.1835,119199.0
2022-09-12 10:05:00,45.8,45.89,45.8,45.85,118158.0,44.1835,44.2704,44.1835,44.2318,118158.0
2022-09-12 10:10:00,45.85,45.92,45.79,45.9,102375.0,44.2318,44.2993,44.1739,44.28,102375.0
2022-09-12 10:15:00,45.9,45.91,45.82,45.85,107874.0,44.28,44.2896,44.2028,44.2318,107874.0
2022-09-12 10:20:00,45.85,45.94,45.84,45.93,87669.0,44.2318,44.3186,44.2221,44.3089,87669.0
2022-09-12 10:25:00,45.93,45.94,45.86,45.86,77430.0,44.3089,44.3186,44.2414,44.2414,77430.0
2022-09-12 10:30:00,45.86,45.88,45.77,45.88,233154.0,44.2414,44.2607,44.1546,44.2607,233154.0
2022-09-12 10:35:00,45.88,45.88,45.82,45.86,113784.0,44.2607,44.2607,44.2028,44.2414,113784.0
2022-09-12 10:40:00,45.87,45.95,45.87,45.91,123918.0,44.2511,44.3282,44.2511,44.2896,123918.0
2022-09-12 10:45:00,45.9,45.98,45.88,45.98,118734.0,44.28,44.3572,44.2607,44.3572,118734.0
2022-09-12 10:50:00,45.98,45.99,45.93,45.94,74166.0,44.3572,44.3668,44.3089,44.3186,74166.0
2022-09-12 10:55:00,45.94,45.95,45.88,45.93,76302.0,44.3186,44.3282,44.2607,44.3089,76302.0
2022-09-12 11:00:00,45.92,45.97,45.92,45.97,59673.0,44.2993,44.3475,44.2993,44.3475,59673.0
2022-09-12 11:05:00,45.97,46.03,45.97,46.01,164721.0,44.3475,44.4054,44.3475,44.3861,164721.0
2022-09-12 11:10:00,46.01,46.06,45.99,46.06,119892.0,44.3861,44.4344,44.3668,44.4344,119892.0
2022-09-12 11:15:00,46.06,46.08,45.98,46.01,137712.0,44.4344,44.4536,44.3572,44.3861,137712.0
2022-09-12 11:20:00,46.01,46.01,45.96,45.97,93756.0,44.3861,44.3861,44.3379,44.3475,93756.0
2022-09-12 11:25:00,45.97,46.0,45.96,45.99,58791.0,44.3475,44.3765,44.3379,44.3668,58791.0
2022-09-12 11:30:00,45.99,46.03,45.98,46.0,52971.0,44.3668,44.4054,44.3572,44.3765,52971.0
2022-09-12 11:35:00,46.0,46.0,45.91,45.93,70368.0,44.3765,44.3765,44.2896,44.3089,70368.0
2022-09-12 11:40:00,45.93,45.94,45.89,45.91,86568.0,44.3089,44.3186,44.2704,44.2896,86568.0
2022-09-12 11:45:00,45.91,45.92,45.83,45.86,72561.0,44.2896,44.2993,44.2125,44.2414,72561.0
2022-09-12 11:50:00,45.86,45.86,45.81,45.83,86862.0,44.2414,44.2414,44.1932,44.2125,86862.0
2022-09-12 11:55:00,45.83,45.88,45.81,45.84,92529.0,44.2125,44.2607,44.1932,44.2221,92529.0
2022-09-12 12:00:00,45.84,45.86,45.83,45.85,79833.0,44.2221,44.2414,44.2125,44.2318,79833.0
2022-09-12 12:05:00,45.85,45.94,45.85,45.85,116397.0,44.2318,44.3186,44.2318,44.2318,116397.0
2022-09-12 12:10:00,45.85,45.91,45.84,45.91,74979.0,44.2318,44.2896,44.2221,44.2896,74979.0
2022-09-12 12:15:00,45.9,45.95,45.86,45.91,72993.0,44.28,44.3282,44.2414,44.2896,72993.0
2022-09-12 12:20:00,45.91,45.97,45.9,45.94,70347.0,44.2896,44.3475,44.28,44.3186,70347.0
2022-09-12 12:25:00,45.94,45.94,45.91,45.92,68154.0,44.3186,44.3186,44.2896,44.2993,68154.0
2022-09-12 12:30:00,45.92,45.94,45.9,45.94,57123.0,44.2993,44.3186,44.28,44.3186,57123.0
2022-09-12 12:35:00,45.93,45.94,45.89,45.91,70296.0,44.3089,44.3186,44.2704,44.2896,70296.0
2022-09-12 12:40:00,45.91,45.93,45.9,45.92,47634.0,44.2896,44.3089,44.28,44.2993,47634.0
2022-09-12 12:45:00,45.92,45.95,45.9,45.94,71523.0,44.2993,44.3282,44.28,44.3186,71523.0
2022-09-12 12:50:00,45.95,45.98,45.95,45.97,53925.0,44.3282,44.3572,44.3282,44.3475,53925.0
2022-09-12 12:55:00,45.97,45.98,45.95,45.97,55728.0,44.3475,44.3572,44.3282,44.3475,55728.0
2022-09-12 13:00:00,45.97,45.97,45.89,45.9,76122.0,44.3475,44.3475,44.2704,44.28,76122.0
2022-09-12 13:05:00,45.9,45.98,45.9,45.97,38586.0,44.28,44.3572,44.28,44.3475,38586.0
2022-09-12 13:10:00,45.98,45.99,45.96,45.99,53745.0,44.3572,44.3668,44.3379,44.3668,53745.0
2022-09-12 13:15:00,45.99,46.0,45.97,45.98,38721.0,44.3668,44.3765,44.3475,44.3572,38721.0
2022-09-12 13:20:00,45.99,46.0,45.98,45.98,45021.0,44.3668,44.3765,44.3572,44.3572,45021.0
2022-09-12 13:25:00,45.98,46.03,45.98,46.03,47526.0,44.3572,44.4054,44.3572,44.4054,47526.0
2022-09-12 13:30:00,46.03,46.04,45.97,45.99,54414.0,44.4054,44.4151,44.3475,44.3668,54414.0
2022-09-12 13:35:00,45.98,45.99,45.95,45.97,32769.0,44.3572,44.3668,44.3282,44.3475,32769.0
2022-09-12 13:40:00,45.97,45.99,45.97,45.98,51603.0,44.3475,44.3668,44.3475,44.3572,51603.0
2022-09-12 13:45:00,45.98,45.98,45.95,45.96,54162.0,44.3572,44.3572,44.3282,44.3379,54162.0
2022-09-12 13:50:00,45.97,46.0,45.96,45.98,48930.0,44.3475,44.3765,44.3379,44.3572,48930.0
2022-09-12 13:55:00,45.97,45.98,45.94,45.95,40284.0,44.3475,44.3572,44.3186,44.3282,40284.0
2022-09-12 14:00:00,45.94,45.95,45.9,45.92,46287.0,44.3186,44.3282,44.28,44.2993,46287.0
2022-09-12 14:05:00,45.92,45.94,45.91,45.93,31548.0,44.2993,44.3186,44.2896,44.3089,31548.0
2022-09-12 14:10:00,45.93,45.96,45.92,45.95,49032.0,44.3089,44.3379,44.2993,44.3282,49032.0
2022-09-12 14:15:00,45.96,45.97,45.86,45.88,85011.0,44.3379,44.3475,44.2414,44.2607,85011.0
2022-09-12 14:20:00,45.87,45.92,45.86,45.9,70803.0,44.2511,44.2993,44.2414,44.28,70803.0
2022-09-12 14:25:00,45.9,45.91,45.87,45.89,51555.0,44.28,44.2896,44.2511,44.2704,51555.0
2022-09-12 14:30:00,45.88,45.91,45.87,45.89,45936.0,44.2607,44.2896,44.2511,44.2704,45936.0
2022-09-12 14:35:00,45.9,45.92,45.88,45.92,38145.0,44.28,44.2993,44.2607,44.2993,38145.0
2022-09-12 14:40:00,45.92,45.95,45.91,45.92,50859.0,44.2993,44.3282,44.2896,44.2993,50859.0
2022-09-12 14:45:00,45.92,45.96,45.91,45.95,43569.0,44.2993,44.3379,44.2896,44.3282,43569.0
2022-09-12 14:50:00,45.96,45.96,45.93,45.94,73638.0,44.3379,44.3379,44.3089,44.3186,73638.0
2022-09-12 14:55:00,45.94,45.98,45.94,45.96,56025.0,44.3186,44.3572,44.3186,44.3379,56025.0
2022-09-12 15:00:00,45.96,45.98,45.95,45.96,56328.0,44.3379,44.3572,44.3282,44.3379,56328.0
2022-09-12 15:05:00,45.97,45.99,45.95,45.98,62487.0,44.3475,44.3668,44.3282,44.3572,62487.0
2022-09-12 15:10:00,45.98,46.0,45.96,46.0,55356.0,44.3572,44.3765,44.3379,44.3765,55356.0
2022-09-12 15:15:00,46.0,46.01,45.99,46.01,96537.0,44.3765,44.3861,44.3668,44.3861,96537.0
2022-09-12 15:20:00,46.01,46.03,45.99,46.0,164082.0,44.3861,44.4054,44.3668,44.3765,164082.0
2022-09-12 15:25:00,46.0,46.0,45.96,45.98,90774.0,44.3765,44.3765,44.3379,44.3572,90774.0
2022-09-12 15:30:00,45.97,45.99,45.96,45.96,87954.0,44.3475,44.3668,44.3379,44.3379,87954.0
2022-09-12 15:35:00,45.96,46.0,45.93,46.0,114891.0,44.3379,44.3765,44.3089,44.3765,114891.0
2022-09-12 15:40:00,46.0,46.01,45.97,46.0,100737.0,44.3765,44.3861,44.3475,44.3765,100737.0
2022-09-12 15:45:00,46.0,46.02,45.98,46.02,135792.0,44.3765,44.3958,44.3572,44.3958,135792.0
2022-09-12 15:50:00,46.02,46.03,45.96,45.98,325539.0,44.3958,44.4054,44.3379,44.3572,325539.0
2022-09-12 15:55:00,45.98,46.05,45.98,46.03,642963.0,44.3572,44.4247,44.3572,44.4054,642963.0
2022-09-13 09:30:00,45.62,45.98,45.62,45.88,469911.0,44.0099,44.3572,44.0099,44.2607,469911.0
2022-09-13 09:35:00,45.87,45.87,45.69,45.77,398676.0,44.2511,44.2511,44.0774,44.1546,398676.0
2022-09-13 09:40:00,45.77,45.88,45.7,45.72,153699.0,44.1546,44.2607,44.0871,44.1064,153699.0
2022-09-13 09:45:00,45.71,45.71,45.57,45.68,209532.0,44.0967,44.0967,43.9616,44.0678,209532.0
2022-09-13 09:50:00,45.68,45.72,45.63,45.67,159222.0,44.0678,44.1064,44.0195,44.0581,159222.0
2022-09-13 09:55:00,45.66,45.69,45.6,45.65,227415.0,44.0485,44.0774,43.9906,44.0388,227415.0
2022-09-13 10:00:00,45.64,45.68,45.58,45.58,256758.0,44.0292,44.0678,43.9713,43.9713,256758.0
2022-09-13 10:05:00,45.58,45.64,45.56,45.62,257976.0,43.9713,44.0292,43.952,44.0099,257976.0
2022-09-13 10:10:00,45.62,45.66,45.59,45.63,144498.0,44.0099,44.0485,43.9809,44.0195,144498.0
2022-09-13 10:15:00,45.63,45.68,45.6,45.68,97815.0,44.0195,44.0678,43.9906,44.0678,97815.0
2022-09-13 10:20:00,45.68,45.72,45.64,45.68,66765.0,44.0678,44.1064,44.0292,44.0678,66765.0
2022-09-13 10:25:00,45.68,45.71,45.63,45.66,87321.0,44.0678,44.0967,44.0195,44.0485,87321.0
2022-09-13 10:30:00,45.66,45.7,45.61,45.62,143721.0,44.0485,44.0871,44.0002,44.0099,143721.0
2022-09-13 10:35:00,45.62,45.65,45.6,45.6,161316.0,44.0099,44.0388,43.9906,43.9906,161316.0
2022-09-13 10:40:00,45.6,45.64,45.57,45.59,355434.0,43.9906,44.0292,43.9616,43.9809,355434.0
2022-09-13 10:45:00,45.59,45.64,45.59,45.63,129561.0,43.9809,44.0292,43.9809,44.0195,129561.0
2022-09-13 10:50:00,45.62,45.66,45.61,45.61,138783.0,44.0099,44.0485,44.0002,44.0002,138783.0
2022-09-13 10:55:00,45.61,45.65,45.57,45.63,176676.0,44.0002,44.0388,43.9616,44.0195,176676.0
2022-09-13 11:00:00,45.63,45.68,45.6,45.62,244206.0,44.0195,44.0678,43.9906,44.0099,244206.0
2022-09-13 11:05:00,45.62,45.66,45.61,45.65,146256.0,44.0099,44.0485,44.0002,44.0388,146256.0
2022-09-13 11:10:00,45.65,45.67,45.6,45.64,94656.0,44.0388,44.0581,43.9906,44.0292,94656.0
2022-09-13 11:15:00,45.64,45.68,45.63,45.64,58932.0,44.0292,44.0678,44.0195,44.0292,58932.0
2022-09-13 11:20:00,45.64,45.65,45.51,45.51,115233.0,44.0292,44.0388,43.9038,43.9038,115233.0
2022-09-13 11:25:00,45.5,45.53,45.46,45.48,146931.0,43.8941,43.9231,43.8555,43.8748,146931.0
2022-09-13 11:30:00,45.47,45.48,45.42,45.47,91632.0,43.8652,43.8748,43.8169,43.8652,91632.0
2022-09-13 11:35:00,45.47,45.58,45.47,45.56,163860.0,43.8652,43.9713,43.8652,43.952,163860.0
2022-09-13 11:40:00,45.56,45.61,45.54,45.6,97287.0,43.952,44.0002,43.9327,43.9906,97287.0
2022-09-13 11:45:00,45.61,45.62,45.58,45.61,46956.0,44.0002,44.0099,43.9713,44.0002,46956.0
2022-09-13 11:50:00,45.61,45.63,45.57,45.57,47388.0,44.0002,44.0195,43.9616,43.9616,47388.0
2022-09-13 11:55:00,45.58,45.58,45.53,45.56,109863.0,43.9713,43.9713,43.9231,43.952,109863.0
2022-09-13 12:00:00,45.55,45.58,45.52,45.56,159930.0,43.9424,43.9713,43.9134,43.952,159930.0
2022-09-13 12:05:00,45.57,45.61,45.56,45.59,95487.0,43.9616,44.0002,43.952,43.9809,95487.0
2022-09-13 12:10:00,45.59,45.61,45.54,45.6,132267.0,43.9809,44.0002,43.9327,43.9906,132267.0
2022-09-13 12:15:00,45.6,45.64,45.59,45.64,75468.0,43.9906,44.0292,43.9809,44.0292,75468.0
2022-09-13 12:20:00,45.63,45.71,45.63,45.66,107214.0,44.0195,44.0967,44.0195,44.0485,107214.0
2022-09-13 12:25:00,45.66,45.67,45.59,45.6,66144.0,44.0485,44.0581,43.9809,43.9906,66144.0
2022-09-13 12:30:00,45.6,45.64,45.59,45.63,82749.0,43.9906,44.0292,43.9809,44.0195,82749.0
2022-09-13 12:35:00,45.63,45.7,45.63,45.68,53391.0,44.0195,44.0871,44.0195,44.0678,53391.0
2022-09-13 12:40:00,45.68,45.7,45.66,45.68,72765.0,44.0678,44.0871,44.0485,44.0678,72765.0
2022-09-13 12:45:00,45.67,45.68,45.62,45.68,65316.0,44.0581,44.0678,44.0099,44.0678,65316.0
2022-09-13 12:50:00,45.68,45.71,45.67,45.68,70023.0,44.0678,44.0967,44.0581,44.0678,70023.0
2022-09-13 12:55:00,45.69,45.69,45.65,45.67,52260.0,44.0774,44.0774,44.0388,44.0581,52260.0
2022-09-13 13:00:00,45.67,45.69,45.64,45.67,55734.0,44.0581,44.0774,44.0292,44.0581,55734.0
2022-09-13 13:05:00,45.67,45.73,45.67,45.68,74265.0,44.0581,44.116,44.0581,44.0678,74265.0
2022-09-13 13:10:00,45.68,45.75,45.66,45.74,84288.0,44.0678,44.1353,44.0485,44.1256,84288.0
2022-09-13 13:15:00,45.74,45.75,45.67,45.67,63783.0,44.1256,44.1353,44.0581,44.0581,63783.0
2022-09-13 13:20:00,45.68,45.69,45.64,45.68,53919.0,44.0678,44.0774,44.0292,44.0678,53919.0
2022-09-13 13:25:00,45.68,45.71,45.67,45.71,84321.0,44.0678,44.0967,44.0581,44.0967,84321.0
2022-09-13 13:30:00,45.7,45.72,45.66,45.68,59742.0,44.0871,44.1064,44.0485,44.0678,59742.0
2022-09-13 13:35:00,45.68,45.68,45.62,45.65,81660.0,44.0678,44.0678,44.0099,44.0388,81660.0
2022-09-13 13:40:00,45.65,45.67,45.63,45.66,74670.0,44.0388,44.0581,44.0195,44.0485,74670.0
2022-09-13 13:45:00,45.66,45.68,45.64,45.66,73071.0,44.0485,44.0678,44.0292,44.0485,73071.0
2022-09-13 13:50:00,45.66,45.66,45.61,45.61,52275.0,44.0485,44.0485,44.0002,44.0002,52275.0
2022-09-13 13:55:00,45.61,45.62,45.58,45.58,67968.0,44.0002,44.0099,43.9713,43.9713,67968.0
2022-09-13 14:00:00,45.59,45.59,45.49,45.5,153180.0,43.9809,43.9809,43.8845,43.8941,153180.0
2022-09-13 14:05:00,45.5,45.51,45.44,45.44,143166.0,43.8941,43.9038,43.8362,43.8362,143166.0
2022-09-13 14:10:00,45.44,45.51,45.41,45.49,143316.0,43.8362,43.9038,43.8073,43.8845,143316.0
2022-09-13 14:15:00,45.48,45.49,45.44,45.47,79113.0,43.8748,43.8845,43.8362,43.8652,79113.0
2022-09-13 14:20:00,45.47,45.51,45.45,45.45,71502.0,43.8652,43.9038,43.8459,43.8459,71502.0
2022-09-13 14:25:00,45.45,45.46,45.4,45.4,80229.0,43.8459,43.8555,43.7976,43.7976,80229.0
2022-09-13 14:30:00,45.4,45.43,45.36,45.37,92820.0,43.7976,43.8266,43.7591,43.7687,92820.0
2022-09-13 14:35:00,45.37,45.4,45.35,45.36,69567.0,43.7687,43.7976,43.7494,43.7591,69567.0
2022-09-13 14:40:00,45.36,45.37,45.31,45.32,92412.0,43.7591,43.7687,43.7108,43.7205,92412.0
2022-09-13 14:45:00,45.32,45.35,45.28,45.28,70377.0,43.7205,43.7494,43.6819,43.6819,70377.0
2022-09-13 14:50:00,45.29,45.3,45.24,45.24,79761.0,43.6915,43.7012,43.6433,43.6433,79761.0
2022-09-13 14:55:00,45.24,45.3,45.21,45.26,121434.0,43.6433,43.7012,43.6144,43.6626,121434.0
2022-09-13 15:00:00,45.25,45.26,45.2,45.23,151734.0,43.6529,43.6626,43.6047,43.6336,151734.0
2022-09-13 15:05:00,45.24,45.25,45.19,45.19,96990.0,43.6433,43.6529,43.5951,43.5951,96990.0
2022-09-13 15:10:00,45.2,45.2,45.13,45.16,153357.0,43.6047,43.6047,43.5372,43.5661,153357.0
2022-09-13 15:15:00,45.17,45.2,45.14,45.15,107559.0,43.5758,43.6047,43.5468,43.5565,107559.0
2022-09-13 15:20:00,45.15,45.17,45.11,45.12,119361.0,43.5565,43.5758,43.5179,43.5275,119361.0
2022-09-13 15:25:00,45.12,45.16,45.1,45.12,112347.0,43.5275,43.5661,43.5082,43.5275,112347.0
2022-09-13 15:30:00,45.12,45.12,45.0,45.03,232935.0,43.5275,43.5275,43.4118,43.4407,232935.0
2022-09-13 15:35:00,45.03,45.06,44.95,45.06,314415.0,43.4407,43.4696,43.3635,43.4696,314415.0
2022-09-13 15:40:00,45.06,45.06,44.97,45.03,191373.0,43.4696,43.4696,43.3828,43.4407,191373.0
2022-09-13 15:45:00,45.02,45.03,44.94,45.03,327816.0,43.4311,43.4407,43.3539,43.4407,327816.0
2022-09-13 15:50:00,45.03,45.13,45.02,45.09,419496.0,43.4407,43.5372,43.4311,43.4986,419496.0
2022-09-13 15:55:00,45.09,45.16,45.04,45.07,874917.0,43.4986,43.5661,43.4504,43.4793,874917.0
2022-09-14 09:30:00,45.21,45.32,45.14,45.17,746871.0,43.6144,43.7205,43.5468,43.5758,746871.0
2022-09-14 09:35:00,45.19,45.28,45.09,45.24,168420.0,43.5951,43.6819,43.4986,43.6433,168420.0
2022-09-14 09:40:00,45.24,45.4,45.22,45.37,150429.0,43.6433,43.7976,43.624,43.7687,150429.0
2022-09-14 09:45:00,45.38,45.47,45.25,45.28,176550.0,43.7784,43.8652,43.6529,43.6819,176550.0
2022-09-14 09:50:00,45.28,45.33,45.22,45.28,127983.0,43.6819,43.7301,43.624,43.6819,127983.0
2022-09-14 09:55:00,45.29,45.37,45.29,45.34,209685.0,43.6915,43.7687,43.6915,43.7398,209685.0
2022-09-14 10:00:00,45.34,45.36,45.28,45.34,157179.0,43.7398,43.7591,43.6819,43.7398,157179.0
2022-09-14 10:05:00,45.34,45.34,45.28,45.29,99903.0,43.7398,43.7398,43.6819,43.6915,99903.0
2022-09-14 10:10:00,45.3,45.38,45.27,45.35,150432.0,43.7012,43.7784,43.6722,43.7494,150432.0
2022-09-14 10:15:00,45.35,45.46,45.34,45.37,111141.0,43.7494,43.8555,43.7398,43.7687,111141.0
2022-09-14 10:20:00,45.36,45.36,45.29,45.31,160083.0,43.7591,43.7591,43.6915,43.7108,160083.0
2022-09-14 10:25:00,45.32,45.38,45.31,45.36,186222.0,43.7205,43.7784,43.7108,43.7591,186222.0
2022-09-14 10:30:00,45.36,45.46,45.34,45.39,177039.0,43.7591,43.8555,43.7398,43.788,177039.0
2022-09-14 10:35:00,45.39,45.47,45.38,45.46,128397.0,43.788,43.8652,43.7784,43.8555,128397.0
2022-09-14 10:40:00,45.46,45.51,45.42,45.46,148044.0,43.8555,43.9038,43.8169,43.8555,148044.0
2022-09-14 10:45:00,45.46,45.46,45.36,45.39,117915.0,43.8555,43.8555,43.7591,43.788,117915.0
2022-09-14 10:50:00,45.4,45.47,45.36,45.46,104280.0,43.7976,43.8652,43.7591,43.8555,104280.0
2022-09-14 10:55:00,45.46,45.48,45.4,45.43,117882.0,43.8555,43.8748,43.7976,43.8266,117882.0
2022-09-14 11:00:00,45.43,45.43,45.36,45.41,74346.0,43.8266,43.8266,43.7591,43.8073,74346.0
2022-09-14 11:05:00,45.42,45.48,45.4,45.41,104415.0,43.8169,43.8748,43.7976,43.8073,104415.0
2022-09-14 11:10:00,45.41,45.42,45.32,45.32,116988.0,43.8073,43.8169,43.7205,43.7205,116988.0
2022-09-14 11:15:00,45.32,45.32,45.21,45.22,81726.0,43.7205,43.7205,43.6144,43.624,81726.0
2022-09-14 11:20:00,45.22,45.23,45.19,45.2,99540.0,43.624,43.6336,43.5951,43.6047,99540.0
2022-09-14 11:25:00,45.19,45.23,45.17,45.18,76812.0,43.5951,43.6336,43.5758,43.5854,76812.0
2022-09-14 11:30:00,45.19,45.27,45.17,45.23,145107.0,43.5951,43.6722,43.5758,43.6336,145107.0
2022-09-14 11:35:00,45.23,45.26,45.21,45.22,92316.0,43.6336,43.6626,43.6144,43.624,92316.0
2022-09-14 11:40:00,45.22,45.26,45.21,45.23,111018.0,43.624,43.6626,43.6144,43.6336,111018.0
2022-09-14 11:45:00,45.24,45.24,45.1,45.1,150396.0,43.6433,43.6433,43.5082,43.5082,150396.0
2022-09-14 11:50:00,45.1,45.11,45.05,45.09,111114.0,43.5082,43.5179,43.46,43.4986,111114.0
2022-09-14 11:55:00,45.09,45.09,45.03,45.03,74550.0,43.4986,43.4986,43.4407,43.4407,74550.0
2022-09-14 12:00:00,45.03,45.03,44.97,44.99,102297.0,43.4407,43.4407,43.3828,43.4021,102297.0
2022-09-14 12:05:00,44.98,44.99,44.92,44.93,141159.0,43.3925,43.4021,43.3346,43.3442,141159.0
2022-09-14 12:10:00,44.93,44.93,44.89,44.92,72648.0,43.3442,43.3442,43.3056,43.3346,72648.0
2022-09-14 12:15:00,44.93,44.97,44.91,44.92,102900.0,43.3442,43.3828,43.3249,43.3346,102900.0
2022-09-14 12:20:00,44.93,44.93,44.87,44.9,80868.0,43.3442,43.3442,43.2864,43.3153,80868.0
2022-09-14 12:25:00,44.89,44.92,44.81,44.86,94500.0,43.3056,43.3346,43.2285,43.2767,94500.0
2022-09-14 12:30:00,44.87,44.88,44.84,44.87,48711.0,43.2864,43.296,43.2574,43.2864,48711.0
2022-09-14 12:35:00,44.87,44.93,44.86,44.9,55560.0,43.2864,43.3442,43.2767,43.3153,55560.0
2022-09-14 12:40:00,44.89,44.99,44.89,44.99,78366.0,43.3056,43.4021,43.3056,43.4021,78366.0
2022-09-14 12:45:00,44.99,44.99,44.96,44.97,354573.0,43.4021,43.4021,43.3732,43.3828,354573.0
2022-09-14 12:50:00,44.96,44.98,44.92,44.93,58386.0,43.3732,43.3925,43.3346,43.3442,58386.0
2022-09-14 12:55:00,44.93,44.93,44.87,44.88,69402.0,43.3442,43.3442,43.2864,43.296,69402.0
2022-09-14 13:00:00,44.88,44.95,44.88,44.92,82311.0,43.296,43.3635,43.296,43.3346,82311.0
2022-09-14 13:05:00,44.92,44.96,44.9,44.96,61821.0,43.3346,43.3732,43.3153,43.3732,61821.0
2022-09-14 13:10:00,44.96,45.0,44.96,45.0,62823.0,43.3732,43.4118,43.3732,43.4118,62823.0
2022-09-14 13:15:00,45.0,45.01,44.97,44.98,56817.0,43.4118,43.4214,43.3828,43.3925,56817.0
2022-09-14 13:20:00,44.98,45.0,44.97,44.98,45069.0,43.3925,43.4118,43.3828,43.3925,45069.0
2022-09-14 13:25:00,44.99,45.05,44.99,45.04,82287.0,43.4021,43.46,43.4021,43.4504,82287.0
2022-09-14 13:30:00,45.04,45.08,45.04,45.07,56055.0,43.4504,43.4889,43.4504,43.4793,56055.0
2022-09-14 13:35:00,45.07,45.08,45.05,45.06,60759.0,43.4793,43.4889,43.46,43.4696,60759.0
2022-09-14 13:40:00,45.06,45.06,45.02,45.02,55095.0,43.4696,43.4696,43.4311,43.4311,55095.0
2022-09-14 13:45:00,45.02,45.02,44.89,44.92,90081.0,43.4311,43.4311,43.3056,43.3346,90081.0
2022-09-14 13:50:00,44.92,44.99,44.92,44.97,66399.0,43.3346,43.4021,43.3346,43.3828,66399.0
2022-09-14 13:55:00,44.97,44.97,44.91,44.93,85335.0,43.3828,43.3828,43.3249,43.3442,85335.0
2022-09-14 14:00:00,44.93,44.96,44.87,44.87,71781.0,43.3442,43.3732,43.2864,43.2864,71781.0
2022-09-14 14:05:00,44.87,44.94,44.86,44.92,48363.0,43.2864,43.3539,43.2767,43.3346,48363.0
2022-09-14 14:10:00,44.91,44.92,44.85,44.89,38610.0,43.3249,43.3346,43.2671,43.3056,38610.0
2022-09-14 14:15:00,44.9,44.92,44.89,44.92,36903.0,43.3153,43.3346,43.3056,43.3346,36903.0
2022-09-14 14:20:00,44.92,44.93,44.87,44.88,67806.0,43.3346,43.3442,43.2864,43.296,67806.0
2022-09-14 14:25:00,44.88,44.91,44.87,44.9,39498.0,43.296,43.3249,43.2864,43.3153,39498.0
2022-09-14 14:30:00,44.9,44.95,44.89,44.94,58965.0,43.3153,43.3635,43.3056,43.3539,58965.0
2022-09-14 14:35:00,44.94,44.94,44.92,44.93,45678.0,43.3539,43.3539,43.3346,43.3442,45678.0
2022-09-14 14:40:00,44.93,44.95,44.87,44.88,46479.0,43.3442,43.3635,43.2864,43.296,46479.0
2022-09-14 14:45:00,44.87,44.91,44.85,44.9,49443.0,43.2864,43.3249,43.2671,43.3153,49443.0
2022-09-14 14:50:00,44.9,44.93,44.86,44.87,40848.0,43.3153,43.3442,43.2767,43.2864,40848.0
2022-09-14 14:55:00,44.87,44.92,44.87,44.9,76539.0,43.2864,43.3346,43.2864,43.3153,76539.0
2022-09-14 15:00:00,44.9,44.94,44.89,44.91,58608.0,43.3153,43.3539,43.3056,43.3249,58608.0
2022-09-14 15:05:00,44.92,44.95,44.91,44.94,123564.0,43.3346,43.3635,43.3249,43.3539,123564.0
2022-09-14 15:10:00,44.95,44.95,44.82,44.82,106107.0,43.3635,43.3635,43.2381,43.2381,106107.0
2022-09-14 15:15:00,44.82,44.82,44.7,44.79,147615.0,43.2381,43.2381,43.1224,43.2092,147615.0
2022-09-14 15:20:00,44.79,44.83,44.77,44.82,136197.0,43.2092,43.2478,43.1899,43.2381,136197.0
2022-09-14 15:25:00,44.81,44.84,44.79,44.83,120105.0,43.2285,43.2574,43.2092,43.2478,120105.0
2022-09-14 15:30:00,44.83,44.84,44.74,44.81,164544.0,43.2478,43.2574,43.1609,43.2285,164544.0
2022-09-14 15:35:00,44.82,44.85,44.76,44.8,176406.0,43.2381,43.2671,43.1802,43.2188,176406.0
2022-09-14 15:40:00,44.8,44.83,44.77,44.82,151869.0,43.2188,43.2478,43.1899,43.2381,151869.0
2022-09-14 15:45:00,44.82,44.87,44.79,44.86,174933.0,43.2381,43.2864,43.2092,43.2767,174933.0
2022-09-14 15:50:00,44.85,44.93,44.84,44.93,301467.0,43.2671,43.3442,43.2574,43.3442,301467.0
2022-09-14 15:55:00,44.93,45.0,44.87,44.98,653574.0,43.3442,43.4118,43.2864,43.3925,653574.0
2022-09-15 09:30:00,45.02,45.05,44.47,44.95,986241.0,43.4311,43.46,42.9005,43.3635,986241.0
2022-09-15 09:35:00,44.95,44.95,44.81,44.83,125601.0,43.3635,43.3635,43.2285,43.2478,125601.0
2022-09-15 09:40:00,44.83,44.94,44.81,44.92,116949.0,43.2478,43.3539,43.2285,43.3346,116949.0
2022-09-15 09:45:00,44.91,44.96,44.87,44.93,127806.0,43.3249,43.3732,43.2864,43.3442,127806.0
2022-09-15 09:50:00,44.93,44.97,44.9,44.91,83109.0,43.3442,43.3828,43.3153,43.3249,83109.0
2022-09-15 09:55:00,44.91,44.93,44.85,44.92,87816.0,43.3249,43.3442,43.2671,43.3346,87816.0
2022-09-15 10:00:00,44.92,45.0,44.91,45.0,95085.0,43.3346,43.4118,43.3249,43.4118,95085.0
2022-09-15 10:05:00,44.99,44.99,44.89,44.9,59910.0,43.4021,43.4021,43.3056,43.3153,59910.0
2022-09-15 10:10:00,44.9,44.91,44.87,44.89,71619.0,43.3153,43.3249,43.2864,43.3056,71619.0
2022-09-15 10:15:00,44.89,44.92,44.87,44.87,65469.0,43.3056,43.3346,43.2864,43.2864,65469.0
2022-09-15 10:20:00,44.87,44.87,44.74,44.83,76917.0,43.2864,43.2864,43.1609,43.2478,76917.0
2022-09-15 10:25:00,44.82,44.85,44.75,44.76,85422.0,43.2381,43.2671,43.1706,43.1802,85422.0
2022-09-15 10:30:00,44.77,44.84,44.76,44.81,65931.0,43.1899,43.2574,43.1802,43.2285,65931.0
2022-09-15 10:35:00,44.8,44.82,44.77,44.82,90789.0,43.2188,43.2381,43.1899,43.2381,90789.0
2022-09-15 10:40:00,44.82,44.82,44.75,44.77,59655.0,43.2381,43.2381,43.1706,43.1899,59655.0
2022-09-15 10:45:00,44.77,44.8,44.74,44.74,55041.0,43.1899,43.2188,43.1609,43.1609,55041.0
2022-09-15 10:50:00,44.75,44.75,44.63,44.7,139278.0,43.1706,43.1706,43.0548,43.1224,139278.0
2022-09-15 10:55:00,44.7,44.74,44.67,44.7,126078.0,43.1224,43.1609,43.0934,43.1224,126078.0
2022-09-15 11:00:00,44.71,44.8,44.71,44.8,113733.0,43.132,43.2188,43.132,43.2188,113733.0
2022-09-15 11:05:00,44.79,44.8,44.69,44.69,92754.0,43.2092,43.2188,43.1127,43.1127,92754.0
2022-09-15 11:10:00,44.68,44.68,44.6,44.62,128472.0,43.1031,43.1031,43.0259,43.0452,128472.0
2022-09-15 11:15:00,44.61,44.68,44.61,44.68,116178.0,43.0355,43.1031,43.0355,43.1031,116178.0
2022-09-15 11:20:00,44.68,44.75,44.66,44.72,89640.0,43.1031,43.1706,43.0838,43.1416,89640.0
2022-09-15 11:25:00,44.71,44.75,44.7,44.74,73053.0,43.132,43.1706,43.1224,43.1609,73053.0
2022-09-15 11:30:00,44.75,44.76,44.71,44.73,91215.0,43.1706,43.1802,43.132,43.1513,91215.0
2022-09-15 11:35:00,44.72,44.73,44.68,44.7,95790.0,43.1416,43.1513,43.1031,43.1224,95790.0
2022-09-15 11:40:00,44.7,44.73,44.67,44.69,48744.0,43.1224,43.1513,43.0934,43.1127,48744.0
2022-09-15 11:45:00,44.69,44.69,44.63,44.65,154428.0,43.1127,43.1127,43.0548,43.0741,154428.0
2022-09-15 11:50:00,44.65,44.65,44.57,44.57,127617.0,43.0741,43.0741,42.9969,42.9969,127617.0
2022-09-15 11:55:00,44.58,44.6,44.56,44.57,102918.0,43.0066,43.0259,42.9873,42.9969,102918.0
2022-09-15 12:00:00,44.57,44.59,44.54,44.55,226911.0,42.9969,43.0162,42.968,42.9776,226911.0
2022-09-15 12:05:00,44.56,44.56,44.4,44.42,152196.0,42.9873,42.9873,42.8329,42.8522,152196.0
2022-09-15 12:10:00,44.42,44.44,44.35,44.39,108141.0,42.8522,42.8715,42.7847,42.8233,108141.0
2022-09-15 12:15:00,44.38,44.49,44.38,44.44,137454.0,42.8136,42.9198,42.8136,42.8715,137454.0
2022-09-15 12:20:00,44.43,44.46,44.4,44.43,57849.0,42.8619,42.8908,42.8329,42.8619,57849.0
2022-09-15 12:25:00,44.43,44.46,44.42,44.45,54078.0,42.8619,42.8908,42.8522,42.8812,54078.0
2022-09-15 12:30:00,44.44,44.47,44.41,44.46,77130.0,42.8715,42.9005,42.8426,42.8908,77130.0
2022-09-15 12:35:00,44.46,44.48,44.39,44.42,99537.0,42.8908,42.9101,42.8233,42.8522,99537.0
2022-09-15 12:40:00,44.42,44.44,44.4,44.41,91197.0,42.8522,42.8715,42.8329,42.8426,91197.0
2022-09-15 12:45:00,44.41,44.42,44.4,44.42,85152.0,42.8426,42.8522,42.8329,42.8522,85152.0
2022-09-15 12:50:00,44.42,44.45,44.42,44.42,57252.0,42.8522,42.8812,42.8522,42.8522,57252.0
2022-09-15 12:55:00,44.42,44.46,44.41,44.46,73524.0,42.8522,42.8908,42.8426,42.8908,73524.0
2022-09-15 13:00:00,44.46,44.6,44.46,44.56,115077.0,42.8908,43.0259,42.8908,42.9873,115077.0
2022-09-15 13:05:00,44.57,44.61,44.57,44.59,86259.0,42.9969,43.0355,42.9969,43.0162,86259.0
2022-09-15 13:10:00,44.59,44.62,44.57,44.58,64554.0,43.0162,43.0452,42.9969,43.0066,64554.0
2022-09-15 13:15:00,44.58,44.65,44.58,44.63,111333.0,43.0066,43.0741,43.0066,43.0548,111333.0
2022-09-15 13:20:00,44.64,44.66,44.61,44.65,86898.0,43.0645,43.0838,43.0355,43.0741,86898.0
2022-09-15 13:25:00,44.65,44.69,44.63,44.64,38031.0,43.0741,43.1127,43.0548,43.0645,38031.0
2022-09-15 13:30:00,44.63,44.65,44.62,44.62,57576.0,43.0548,43.0741,43.0452,43.0452,57576.0
2022-09-15 13:35:00,44.61,44.63,44.59,44.6,53331.0,43.0355,43.0548,43.0162,43.0259,53331.0
2022-09-15 13:40:00,44.6,44.64,44.6,44.63,72762.0,43.0259,43.0645,43.0259,43.0548,72762.0
2022-09-15 13:45:00,44.64,44.67,44.63,44.64,60402.0,43.0645,43.0934,43.0548,43.0645,60402.0
2022-09-15 13:50:00,44.62,44.65,44.61,44.64,38091.0,43.0452,43.0741,43.0355,43.0645,38091.0
2022-09-15 13:55:00,44.63,44.65,44.62,44.64,53715.0,43.0548,43.0741,43.0452,43.0645,53715.0
2022-09-15 14:00:00,44.65,44.66,44.55,44.55,56298.0,43.0741,43.0838,42.9776,42.9776,56298.0
2022-09-15 14:05:00,44.54,44.56,44.5,44.51,63858.0,42.968,42.9873,42.9294,42.9391,63858.0
2022-09-15 14:10:00,44.51,44.55,44.49,44.55,45702.0,42.9391,42.9776,42.9198,42.9776,45702.0
2022-09-15 14:15:00,44.54,44.58,44.53,44.57,30276.0,42.968,43.0066,42.9584,42.9969,30276.0
2022-09-15 14:20:00,44.56,44.56,44.52,44.54,57324.0,42.9873,42.9873,42.9487,42.968,57324.0
2022-09-15 14:25:00,44.55,44.56,44.52,44.54,45372.0,42.9776,42.9873,42.9487,42.968,45372.0
2022-09-15 14:30:00,44.54,44.58,44.53,44.55,108669.0,42.968,43.0066,42.9584,42.9776,108669.0
2022-09-15 14:35:00,44.54,44.59,44.53,44.57,43821.0,42.968,43.0162,42.9584,42.9969,43821.0
2022-09-15 14:40:00,44.57,44.57,44.51,44.53,72072.0,42.9969,42.9969,42.9391,42.9584,72072.0
2022-09-15 14:45:00,44.53,44.54,44.46,44.46,89679.0,42.9584,42.968,42.8908,42.8908,89679.0
2022-09-15 14:50:00,44.46,44.47,44.4,44.45,116814.0,42.8908,42.9005,42.8329,42.8812,116814.0
2022-09-15 14:55:00,44.45,44.45,44.4,44.41,77193.0,42.8812,42.8812,42.8329,42.8426,77193.0
2022-09-15 15:00:00,44.41,44.42,44.37,44.41,99462.0,42.8426,42.8522,42.804,42.8426,99462.0
2022-09-15 15:05:00,44.41,44.42,44.37,44.37,102249.0,42.8426,42.8522,42.804,42.804,102249.0
2022-09-15 15:10:00,44.37,44.37,44.34,44.35,138033.0,42.804,42.804,42.7751,42.7847,138033.0
2022-09-15 15:15:00,44.35,44.4,44.35,44.38,99588.0,42.7847,42.8329,42.7847,42.8136,99588.0
2022-09-15 15:20:00,44.38,44.44,44.37,44.44,99156.0,42.8136,42.8715,42.804,42.8715,99156.0
2022-09-15 15:25:00,44.43,44.44,44.35,44.38,145098.0,42.8619,42.8715,42.7847,42.8136,145098.0
2022-09-15 15:30:00,44.38,44.38,44.32,44.34,196707.0,42.8136,42.8136,42.7558,42.7751,196707.0
2022-09-15 15:35:00,44.33,44.39,44.32,44.39,163908.0,42.7654,42.8233,42.7558,42.8233,163908.0
2022-09-15 15:40:00,44.39,44.43,44.35,44.4,171354.0,42.8233,42.8619,42.7847,42.8329,171354.0
2022-09-15 15:45:00,44.39,44.45,44.39,44.42,239772.0,42.8233,42.8812,42.8233,42.8522,239772.0
2022-09-15 15:50:00,44.41,44.48,44.34,44.41,407274.0,42.8426,42.9101,42.7751,42.8426,407274.0
2022-09-15 15:55:00,44.41,44.49,44.4,44.45,1003242.0,42.8426,42.9198,42.8329,42.8812,1003242.0
2022-09-16 09:30:00,44.0,44.15,43.76,43.99,3796764.0,42.4471,42.5918,42.2155,42.4374,3796764.0
2022-09-16 09:35:00,43.98,44.28,43.96,44.28,352962.0,42.4278,42.7172,42.4085,42.7172,352962.0
2022-09-16 09:40:00,44.28,44.35,44.22,44.28,256590.0,42.7172,42.7847,42.6593,42.7172,256590.0
2022-09-16 09:45:00,44.3,44.32,44.16,44.17,191391.0,42.7365,42.7558,42.6014,42.6111,191391.0
2022-09-16 09:50:00,44.17,44.18,44.1,44.15,259848.0,42.6111,42.6207,42.5435,42.5918,259848.0
2022-09-16 09:55:00,44.16,44.17,44.1,44.16,167937.0,42.6014,42.6111,42.5435,42.6014,167937.0
2022-09-16 10:00:00,44.16,44.26,44.09,44.09,195591.0,42.6014,42.6979,42.5339,42.5339,195591.0
2022-09-16 10:05:00,44.09,44.21,44.09,44.2,119787.0,42.5339,42.6496,42.5339,42.64,119787.0
2022-09-16 10:10:00,44.2,44.33,44.18,44.29,120792.0,42.64,42.7654,42.6207,42.7268,120792.0
2022-09-16 10:15:00,44.3,44.31,44.19,44.19,105645.0,42.7365,42.7461,42.6304,42.6304,105645.0
2022-09-16 10:20:00,44.2,44.23,44.15,44.19,108141.0,42.64,42.6689,42.5918,42.6304,108141.0
2022-09-16 10:25:00,44.19,44.24,44.15,44.17,122022.0,42.6304,42.6786,42.5918,42.6111,122022.0
2022-09-16 10:30:00,44.18,44.23,44.17,44.21,217443.0,42.6207,42.6689,42.6111,42.6496,217443.0
2022-09-16 10:35:00,44.21,44.25,44.17,44.23,98667.0,42.6496,42.6882,42.6111,42.6689,98667.0
2022-09-16 10:40:00,44.24,44.33,44.23,44.27,87264.0,42.6786,42.7654,42.6689,42.7075,87264.0
2022-09-16 10:45:00,44.28,44.33,44.25,44.29,78822.0,42.7172,42.7654,42.6882,42.7268,78822.0
2022-09-16 10:50:00,44.28,44.34,44.25,44.26,70728.0,42.7172,42.7751,42.6882,42.6979,70728.0
2022-09-16 10:55:00,44.25,44.26,44.19,44.19,86154.0,42.6882,42.6979,42.6304,42.6304,86154.0
2022-09-16 11:00:00,44.19,44.23,44.13,44.16,98517.0,42.6304,42.6689,42.5725,42.6014,98517.0
2022-09-16 11:05:00,44.16,44.22,44.15,44.18,128454.0,42.6014,42.6593,42.5918,42.6207,128454.0
2022-09-16 11:10:00,44.18,44.21,44.14,44.21,92673.0,42.6207,42.6496,42.5821,42.6496,92673.0
2022-09-16 11:15:00,44.2,44.34,44.2,44.34,79755.0,42.64,42.7751,42.64,42.7751,79755.0
2022-09-16 11:20:00,44.34,44.34,44.28,44.32,99564.0,42.7751,42.7751,42.7172,42.7558,99564.0
2022-09-16 11:25:00,44.32,44.35,44.24,44.26,107691.0,42.7558,42.7847,42.6786,42.6979,107691.0
2022-09-16 11:30:00,44.27,44.33,44.25,44.33,112416.0,42.7075,42.7654,42.6882,42.7654,112416.0
2022-09-16 11:35:00,44.33,44.33,44.24,44.26,77193.0,42.7654,42.7654,42.6786,42.6979,77193.0
2022-09-16 11:40:00,44.27,44.34,44.26,44.34,87615.0,42.7075,42.7751,42.6979,42.7751,87615.0
2022-09-16 11:45:00,44.33,44.37,44.32,44.35,121065.0,42.7654,42.804,42.7558,42.7847,121065.0
2022-09-16 11:50:00,44.34,44.42,44.29,44.4,105762.0,42.7751,42.8522,42.7268,42.8329,105762.0
2022-09-16 11:55:00,44.41,44.52,44.4,44.52,114735.0,42.8426,42.9487,42.8329,42.9487,114735.0
2022-09-16 12:00:00,44.52,44.58,44.51,44.58,117321.0,42.9487,43.0066,42.9391,43.0066,117321.0
2022-09-16 12:05:00,44.58,44.6,44.48,44.49,126828.0,43.0066,43.0259,42.9101,42.9198,126828.0
2022-09-16 12:10:00,44.49,44.52,44.48,44.5,82254.0,42.9198,42.9487,42.9101,42.9294,82254.0
2022-09-16 12:15:00,44.5,44.51,44.45,44.51,101064.0,42.9294,42.9391,42.8812,42.9391,101064.0
2022-09-16 12:20:00,44.5,44.53,44.49,44.53,125568.0,42.9294,42.9584,42.9198,42.9584,125568.0
2022-09-16 12:25:00,44.53,44.56,44.5,44.55,95133.0,42.9584,42.9873,42.9294,42.9776,95133.0
2022-09-16 12:30:00,44.55,44.56,44.5,44.53,111699.0,42.9776,42.9873,42.9294,42.9584,111699.0
2022-09-16 12:35:00,44.53,44.55,44.49,44.5,87615.0,42.9584,42.9776,42.9198,42.9294,87615.0
2022-09-16 12:40:00,44.51,44.6,44.51,44.6,84465.0,42.9391,43.0259,42.9391,43.0259,84465.0
2022-09-16 12:45:00,44.59,44.6,44.54,44.59,89100.0,43.0162,43.0259,42.968,43.0162,89100.0
2022-09-16 12:50:00,44.58,44.58,44.55,44.56,72114.0,43.0066,43.0066,42.9776,42.9873,72114.0
2022-09-16 12:55:00,44.55,44.64,44.54,44.61,85536.0,42.9776,43.0645,42.968,43.0355,85536.0
2022-09-16 13:00:00,44.61,44.63,44.55,44.56,79056.0,43.0355,43.0548,42.9776,42.9873,79056.0
2022-09-16 13:05:00,44.56,44.59,44.53,44.58,59475.0,42.9873,43.0162,42.9584,43.0066,59475.0
2022-09-16 13:10:00,44.58,44.61,44.56,44.59,73944.0,43.0066,43.0355,42.9873,43.0162,73944.0
2022-09-16 13:15:00,44.59,44.61,44.58,44.58,64497.0,43.0162,43.0355,43.0066,43.0066,64497.0
2022-09-16 13:20:00,44.57,44.62,44.56,44.61,63285.0,42.9969,43.0452,42.9873,43.0355,63285.0
2022-09-16 13:25:00,44.61,44.61,44.56,44.58,57828.0,43.0355,43.0355,42.9873,43.0066,57828.0
2022-09-16 13:30:00,44.57,44.68,44.57,44.6,107907.0,42.9969,43.1031,42.9969,43.0259,107907.0
2022-09-16 13:35:00,44.61,44.67,44.61,44.65,56748.0,43.0355,43.0934,43.0355,43.0741,56748.0
2022-09-16 13:40:00,44.65,44.65,44.62,44.65,58944.0,43.0741,43.0741,43.0452,43.0741,58944.0
2022-09-16 13:45:00,44.65,44.65,44.61,44.62,58812.0,43.0741,43.0741,43.0355,43.0452,58812.0
2022-09-16 13:50:00,44.62,44.62,44.59,44.59,102057.0,43.0452,43.0452,43.0162,43.0162,102057.0
2022-09-16 13:55:00,44.59,44.65,44.59,44.64,81438.0,43.0162,43.0741,43.0162,43.0645,81438.0
2022-09-16 14:00:00,44.64,44.69,44.62,44.64,141330.0,43.0645,43.1127,43.0452,43.0645,141330.0
2022-09-16 14:05:00,44.64,44.66,44.58,44.59,94683.0,43.0645,43.0838,43.0066,43.0162,94683.0
2022-09-16 14:10:00,44.59,44.63,44.57,44.62,90432.0,43.0162,43.0548,42.9969,43.0452,90432.0
2022-09-16 14:15:00,44.62,44.66,44.61,44.66,101394.0,43.0452,43.0838,43.0355,43.0838,101394.0
2022-09-16 14:20:00,44.66,44.74,44.66,44.72,96309.0,43.0838,43.1609,43.0838,43.1416,96309.0
2022-09-16 14:25:00,44.72,44.85,44.71,44.79,165702.0,43.1416,43.2671,43.132,43.2092,165702.0
2022-09-16 14:30:00,44.78,44.78,44.72,44.77,92511.0,43.1995,43.1995,43.1416,43.1899,92511.0
2022-09-16 14:35:00,44.77,44.79,44.73,44.76,91872.0,43.1899,43.2092,43.1513,43.1802,91872.0
2022-09-16 14:40:00,44.77,44.78,44.72,44.75,93168.0,43.1899,43.1995,43.1416,43.1706,93168.0
2022-09-16 14:45:00,44.75,44.84,44.74,44.83,111207.0,43.1706,43.2574,43.1609,43.2478,111207.0
2022-09-16 14:50:00,44.83,44.84,44.79,44.83,138516.0,43.2478,43.2574,43.2092,43.2478,138516.0
2022-09-16 14:55:00,44.84,44.84,44.78,44.79,131769.0,43.2574,43.2574,43.1995,43.2092,131769.0
2022-09-16 15:00:00,44.79,44.82,44.77,44.81,97845.0,43.2092,43.2381,43.1899,43.2285,97845.0
2022-09-16 15:05:00,44.81,44.85,44.8,44.81,127830.0,43.2285,43.2671,43.2188,43.2285,127830.0
2022-09-16 15:10:00,44.81,44.81,44.68,44.68,143061.0,43.2285,43.2285,43.1031,43.1031,143061.0
2022-09-16 15:15:00,44.69,44.74,44.68,44.72,121905.0,43.1127,43.1609,43.1031,43.1416,121905.0
2022-09-16 15:20:00,44.72,44.82,44.72,44.74,120357.0,43.1416,43.2381,43.1416,43.1609,120357.0
2022-09-16 15:25:00,44.74,44.76,44.64,44.67,173913.0,43.1609,43.1802,43.0645,43.0934,173913.0
2022-09-16 15:30:00,44.67,44.68,44.6,44.66,181461.0,43.0934,43.1031,43.0259,43.0838,181461.0
2022-09-16 15:35:00,44.65,44.68,44.6,44.65,213912.0,43.0741,43.1031,43.0259,43.0741,213912.0
2022-09-16 15:40:00,44.65,44.67,44.62,44.64,215301.0,43.0741,43.0934,43.0452,43.0645,215301.0
2022-09-16 15:45:00,44.64,44.65,44.57,44.63,423777.0,43.0645,43.0741,42.9969,43.0548,423777.0
2022-09-16 15:50:00,44.64,44.64,44.55,44.59,805185.0,43.0645,43.0645,42.9776,43.0162,805185.0
2022-09-16 15:55:00,44.58,44.59,44.33,44.4,2984049.0,43.0066,43.0162,42.7654,42.8329,2984049.0
2022-09-19 09:30:00,44.27,44.61,44.16,44.56,554061.0,42.7075,43.0355,42.6014,42.9873,554061.0
2022-09-19 09:35:00,44.58,44.65,44.53,44.64,176364.0,43.0066,43.0741,42.9584,43.0645,176364.0
2022-09-19 09:40:00,44.65,44.76,44.63,44.74,151113.0,43.0741,43.1802,43.0548,43.1609,151113.0
2022-09-19 09:45:00,44.73,44.88,44.72,44.86,214704.0,43.1513,43.296,43.1416,43.2767,214704.0
2022-09-19 09:50:00,44.87,44.92,44.82,44.82,181317.0,43.2864,43.3346,43.2381,43.2381,181317.0
2022-09-19 09:55:00,44.82,44.85,44.78,44.79,140136.0,43.2381,43.2671,43.1995,43.2092,140136.0
2022-09-19 10:00:00,44.79,44.8,44.69,44.7,159765.0,43.2092,43.2188,43.1127,43.1224,159765.0
2022-09-19 10:05:00,44.69,44.79,44.67,44.76,105564.0,43.1127,43.2092,43.0934,43.1802,105564.0
2022-09-19 10:10:00,44.76,44.86,44.75,44.79,120603.0,43.1802,43.2767,43.1706,43.2092,120603.0
2022-09-19 10:15:00,44.79,44.8,44.67,44.68,142677.0,43.2092,43.2188,43.0934,43.1031,142677.0
2022-09-19 10:20:00,44.68,44.72,44.67,44.72,84798.0,43.1031,43.1416,43.0934,43.1416,84798.0
2022-09-19 10:25:00,44.72,44.8,44.71,44.8,96450.0,43.1416,43.2188,43.132,43.2188,96450.0
2022-09-19 10:30:00,44.8,44.82,44.7,44.72,85812.0,43.2188,43.2381,43.1224,43.1416,85812.0
2022-09-19 10:35:00,44.72,44.73,44.65,44.71,107124.0,43.1416,43.1513,43.0741,43.132,107124.0
2022-09-19 10:40:00,44.72,44.76,44.67,44.7,136941.0,43.1416,43.1802,43.0934,43.1224,136941.0
2022-09-19 10:45:00,44.69,44.71,44.58,44.59,158022.0,43.1127,43.132,43.0066,43.0162,158022.0
2022-09-19 10:50:00,44.58,44.61,44.52,44.56,97080.0,43.0066,43.0355,42.9487,42.9873,97080.0
2022-09-19 10:55:00,44.57,44.58,44.5,44.54,116244.0,42.9969,43.0066,42.9294,42.968,116244.0
2022-09-19 11:00:00,44.55,44.66,44.55,44.63,103668.0,42.9776,43.0838,42.9776,43.0548,103668.0
2022-09-19 11:05:00,44.63,44.65,44.54,44.54,242424.0,43.0548,43.0741,42.968,42.968,242424.0
2022-09-19 11:10:00,44.55,44.59,44.51,44.57,104235.0,42.9776,43.0162,42.9391,42.9969,104235.0
2022-09-19 11:15:00,44.56,44.64,44.56,44.57,91062.0,42.9873,43.0645,42.9873,42.9969,91062.0
2022-09-19 11:20:00,44.57,44.63,44.54,44.58,121245.0,42.9969,43.0548,42.968,43.0066,121245.0
2022-09-19 11:25:00,44.58,44.59,44.49,44.52,74136.0,43.0066,43.0162,42.9198,42.9487,74136.0
2022-09-19 11:30:00,44.52,44.52,44.43,44.43,91344.0,42.9487,42.9487,42.8619,42.8619,91344.0
2022-09-19 11:35:00,44.42,44.42,44.33,44.34,131493.0,42.8522,42.8522,42.7654,42.7751,131493.0
2022-09-19 11:40:00,44.33,44.35,44.3,44.32,105312.0,42.7654,42.7847,42.7365,42.7558,105312.0
2022-09-19 11:45:00,44.32,44.36,44.28,44.28,113757.0,42.7558,42.7944,42.7172,42.7172,113757.0
2022-09-19 11:50:00,44.28,44.31,44.27,44.29,101379.0,42.7172,42.7461,42.7075,42.7268,101379.0
2022-09-19 11:55:00,44.29,44.31,44.27,44.3,63249.0,42.7268,42.7461,42.7075,42.7365,63249.0
2022-09-19 12:00:00,44.3,44.35,44.3,44.32,60231.0,42.7365,42.7847,42.7365,42.7558,60231.0
2022-09-19 12:05:00,44.32,44.33,44.24,44.28,83097.0,42.7558,42.7654,42.6786,42.7172,83097.0
2022-09-19 12:10:00,44.29,44.29,44.25,44.27,49326.0,42.7268,42.7268,42.6882,42.7075,49326.0
2022-09-19 12:15:00,44.27,44.31,44.24,44.27,83955.0,42.7075,42.7461,42.6786,42.7075,83955.0
2022-09-19 12:20:00,44.27,44.29,44.24,44.24,75003.0,42.7075,42.7268,42.6786,42.6786,75003.0
2022-09-19 12:25:00,44.24,44.24,44.21,44.24,75171.0,42.6786,42.6786,42.6496,42.6786,75171.0
2022-09-19 12:30:00,44.24,44.28,44.2,44.28,94311.0,42.6786,42.7172,42.64,42.7172,94311.0
2022-09-19 12:35:00,44.28,44.36,44.28,44.35,88395.0,42.7172,42.7944,42.7172,42.7847,88395.0
2022-09-19 12:40:00,44.33,44.35,44.28,44.35,94974.0,42.7654,42.7847,42.7172,42.7847,94974.0
2022-09-19 12:45:00,44.34,44.34,44.29,44.31,66207.0,42.7751,42.7751,42.7268,42.7461,66207.0
2022-09-19 12:50:00,44.32,44.4,44.31,44.4,53733.0,42.7558,42.8329,42.7461,42.8329,53733.0
2022-09-19 12:55:00,44.4,44.43,44.38,44.42,62244.0,42.8329,42.8619,42.8136,42.8522,62244.0
2022-09-19 13:00:00,44.42,44.43,44.4,44.4,44856.0,42.8522,42.8619,42.8329,42.8329,44856.0
2022-09-19 13:05:00,44.39,44.41,44.38,44.41,63294.0,42.8233,42.8426,42.8136,42.8426,63294.0
2022-09-19 13:10:00,44.41,44.42,44.36,44.38,99312.0,42.8426,42.8522,42.7944,42.8136,99312.0
2022-09-19 13:15:00,44.37,44.37,44.34,44.36,58089.0,42.804,42.804,42.7751,42.7944,58089.0
2022-09-19 13:20:00,44.36,44.42,44.36,44.42,73086.0,42.7944,42.8522,42.7944,42.8522,73086.0
2022-09-19 13:25:00,44.42,44.46,44.42,44.46,73107.0,42.8522,42.8908,42.8522,42.8908,73107.0
2022-09-19 13:30:00,44.47,44.47,44.39,44.39,64965.0,42.9005,42.9005,42.8233,42.8233,64965.0
2022-09-19 13:35:00,44.38,44.41,44.35,44.41,86544.0,42.8136,42.8426,42.7847,42.8426,86544.0
2022-09-19 13:40:00,44.42,44.49,44.4,44.48,90672.0,42.8522,42.9198,42.8329,42.9101,90672.0
2022-09-19 13:45:00,44.48,44.53,44.48,44.49,79296.0,42.9101,42.9584,42.9101,42.9198,79296.0
2022-09-19 13:50:00,44.49,44.51,44.46,44.48,54570.0,42.9198,42.9391,42.8908,42.9101,54570.0
2022-09-19 13:55:00,44.47,44.49,44.46,44.48,96882.0,42.9005,42.9198,42.8908,42.9101,96882.0
2022-09-19 14:00:00,44.49,44.49,44.39,44.39,97998.0,42.9198,42.9198,42.8233,42.8233,97998.0
2022-09-19 14:05:00,44.39,44.43,44.36,44.43,78771.0,42.8233,42.8619,42.7944,42.8619,78771.0
2022-09-19 14:10:00,44.42,44.45,44.42,44.42,70281.0,42.8522,42.8812,42.8522,42.8522,70281.0
2022-09-19 14:15:00,44.42,44.48,44.42,44.46,88224.0,42.8522,42.9101,42.8522,42.8908,88224.0
2022-09-19 14:20:00,44.45,44.46,44.39,44.4,74937.0,42.8812,42.8908,42.8233,42.8329,74937.0
2022-09-19 14:25:00,44.39,44.44,44.39,44.43,92472.0,42.8233,42.8715,42.8233,42.8619,92472.0
2022-09-19 14:30:00,44.43,44.45,44.41,44.42,106098.0,42.8619,42.8812,42.8426,42.8522,106098.0
2022-09-19 14:35:00,44.42,44.45,44.39,44.45,83682.0,42.8522,42.8812,42.8233,42.8812,83682.0
2022-09-19 14:40:00,44.44,44.45,44.39,44.41,72471.0,42.8715,42.8812,42.8233,42.8426,72471.0
2022-09-19 14:45:00,44.4,44.42,44.38,44.39,60267.0,42.8329,42.8522,42.8136,42.8233,60267.0
2022-09-19 14:50:00,44.39,44.46,44.39,44.44,87579.0,42.8233,42.8908,42.8233,42.8715,87579.0
2022-09-19 14:55:00,44.44,44.49,44.43,44.49,89322.0,42.8715,42.9198,42.8619,42.9198,89322.0
2022-09-19 15:00:00,44.5,44.63,44.49,44.63,112095.0,42.9294,43.0548,42.9198,43.0548,112095.0
2022-09-19 15:05:00,44.63,44.67,44.62,44.64,107943.0,43.0548,43.0934,43.0452,43.0645,107943.0
2022-09-19 15:10:00,44.65,44.74,44.63,44.73,181077.0,43.0741,43.1609,43.0548,43.1513,181077.0
2022-09-19 15:15:00,44.73,44.75,44.7,44.72,109671.0,43.1513,43.1706,43.1224,43.1416,109671.0
2022-09-19 15:20:00,44.71,44.78,44.7,44.76,148035.0,43.132,43.1995,43.1224,43.1802,148035.0
2022-09-19 15:25:00,44.76,44.77,44.71,44.73,109695.0,43.1802,43.1899,43.132,43.1513,109695.0
2022-09-19 15:30:00,44.73,44.77,44.72,44.74,134307.0,43.1513,43.1899,43.1416,43.1609,134307.0
2022-09-19 15:35:00,44.73,44.79,44.72,44.77,163344.0,43.1513,43.2092,43.1416,43.1899,163344.0
2022-09-19 15:40:00,44.77,44.81,44.77,44.79,178125.0,43.1899,43.2285,43.1899,43.2092,178125.0
2022-09-19 15:45:00,44.79,44.81,44.76,44.77,223836.0,43.2092,43.2285,43.1802,43.1899,223836.0
2022-09-19 15:50:00,44.77,44.79,44.71,44.73,301761.0,43.1899,43.2092,43.132,43.1513,301761.0
2022-09-19 15:55:00,44.74,44.8,44.7,44.79,675162.0,43.1609,43.2188,43.1224,43.2092,675162.0
2022-09-20 09:30:00,44.49,44.53,44.28,44.3,445245.0,42.9198,42.9584,42.7172,42.7365,445245.0
2022-09-20 09:35:00,44.28,44.33,44.22,44.25,209286.0,42.7172,42.7654,42.6593,42.6882,209286.0
2022-09-20 09:40:00,44.24,44.28,44.19,44.27,208059.0,42.6786,42.7172,42.6304,42.7075,208059.0
2022-09-20 09:45:00,44.27,44.42,44.25,44.41,161421.0,42.7075,42.8522,42.6882,42.8426,161421.0
2022-09-20 09:50:00,44.41,44.48,44.39,44.48,134508.0,42.8426,42.9101,42.8233,42.9101,134508.0
2022-09-20 09:55:00,44.48,44.59,44.45,44.55,155829.0,42.9101,43.0162,42.8812,42.9776,155829.0
2022-09-20 10:00:00,44.55,44.56,44.44,44.47,136890.0,42.9776,42.9873,42.8715,42.9005,136890.0
2022-09-20 10:05:00,44.46,44.53,44.46,44.49,119946.0,42.8908,42.9584,42.8908,42.9198,119946.0
2022-09-20 10:10:00,44.5,44.5,44.37,44.38,91173.0,42.9294,42.9294,42.804,42.8136,91173.0
2022-09-20 10:15:00,44.38,44.45,44.36,44.42,99018.0,42.8136,42.8812,42.7944,42.8522,99018.0
2022-09-20 10:20:00,44.43,44.48,44.4,44.4,149013.0,42.8619,42.9101,42.8329,42.8329,149013.0
2022-09-20 10:25:00,44.4,44.45,44.35,44.4,169848.0,42.8329,42.8812,42.7847,42.8329,169848.0
2022-09-20 10:30:00,44.39,44.39,44.31,44.33,139443.0,42.8233,42.8233,42.7461,42.7654,139443.0
2022-09-20 10:35:00,44.32,44.37,44.28,44.36,103050.0,42.7558,42.804,42.7172,42.7944,103050.0
2022-09-20 10:40:00,44.36,44.45,44.35,44.44,83478.0,42.7944,42.8812,42.7847,42.8715,83478.0
2022-09-20 10:45:00,44.43,44.49,44.42,44.47,76440.0,42.8619,42.9198,42.8522,42.9005,76440.0
2022-09-20 10:50:00,44.46,44.52,44.46,44.47,65610.0,42.8908,42.9487,42.8908,42.9005,65610.0
2022-09-20 10:55:00,44.47,44.51,44.47,44.48,57996.0,42.9005,42.9391,42.9005,42.9101,57996.0
2022-09-20 11:00:00,44.48,44.48,44.43,44.46,59223.0,42.9101,42.9101,42.8619,42.8908,59223.0
2022-09-20 11:05:00,44.46,44.53,44.44,44.53,70389.0,42.8908,42.9584,42.8715,42.9584,70389.0
2022-09-20 11:10:00,44.52,44.52,44.47,44.49,62406.0,42.9487,42.9487,42.9005,42.9198,62406.0
2022-09-20 11:15:00,44.49,44.5,44.46,44.47,45609.0,42.9198,42.9294,42.8908,42.9005,45609.0
2022-09-20 11:20:00,44.46,44.47,44.43,44.43,89607.0,42.8908,42.9005,42.8619,42.8619,89607.0
2022-09-20 11:25:00,44.43,44.44,44.36,44.37,89502.0,42.8619,42.8715,42.7944,42.804,89502.0
2022-09-20 11:30:00,44.38,44.39,44.33,44.36,85029.0,42.8136,42.8233,42.7654,42.7944,85029.0
2022-09-20 11:35:00,44.37,44.39,44.33,44.38,47469.0,42.804,42.8233,42.7654,42.8136,47469.0
2022-09-20 11:40:00,44.38,44.4,44.37,44.39,44844.0,42.8136,42.8329,42.804,42.8233,44844.0
2022-09-20 11:45:00,44.39,44.46,44.39,44.46,62280.0,42.8233,42.8908,42.8233,42.8908,62280.0
2022-09-20 11:50:00,44.45,44.55,44.45,44.55,72750.0,42.8812,42.9776,42.8812,42.9776,72750.0
2022-09-20 11:55:00,44.55,44.57,44.53,44.56,49644.0,42.9776,42.9969,42.9584,42.9873,49644.0
2022-09-20 12:00:00,44.56,44.56,44.53,44.56,52155.0,42.9873,42.9873,42.9584,42.9873,52155.0
2022-09-20 12:05:00,44.56,44.58,44.55,44.56,39984.0,42.9873,43.0066,42.9776,42.9873,39984.0
2022-09-20 12:10:00,44.56,44.57,44.52,44.53,54696.0,42.9873,42.9969,42.9487,42.9584,54696.0
2022-09-20 12:15:00,44.53,44.54,44.48,44.49,45672.0,42.9584,42.968,42.9101,42.9198,45672.0
2022-09-20 12:20:00,44.49,44.52,44.46,44.51,102144.0,42.9198,42.9487,42.8908,42.9391,102144.0
2022-09-20 12:25:00,44.51,44.52,44.44,44.44,43740.0,42.9391,42.9487,42.8715,42.8715,43740.0
2022-09-20 12:30:00,44.44,44.44,44.37,44.39,64542.0,42.8715,42.8715,42.804,42.8233,64542.0
2022-09-20 12:35:00,44.39,44.42,44.37,44.4,38265.0,42.8233,42.8522,42.804,42.8329,38265.0
2022-09-20 12:40:00,44.4,44.42,44.38,44.4,62349.0,42.8329,42.8522,42.8136,42.8329,62349.0
2022-09-20 12:45:00,44.4,44.4,44.35,44.35,45882.0,42.8329,42.8329,42.7847,42.7847,45882.0
2022-09-20 12:50:00,44.35,44.38,44.35,44.37,41928.0,42.7847,42.8136,42.7847,42.804,41928.0
2022-09-20 12:55:00,44.36,44.39,44.34,44.36,41049.0,42.7944,42.8233,42.7751,42.7944,41049.0
2022-09-20 13:00:00,44.36,44.38,44.35,44.36,61629.0,42.7944,42.8136,42.7847,42.7944,61629.0
2022-09-20 13:05:00,44.35,44.36,44.3,44.32,74622.0,42.7847,42.7944,42.7365,42.7558,74622.0
2022-09-20 13:10:00,44.32,44.32,44.28,44.29,49143.0,42.7558,42.7558,42.7172,42.7268,49143.0
2022-09-20 13:15:00,44.28,44.3,44.25,44.29,62262.0,42.7172,42.7365,42.6882,42.7268,62262.0
2022-09-20 13:20:00,44.29,44.34,44.27,44.32,73236.0,42.7268,42.7751,42.7075,42.7558,73236.0
2022-09-20 13:25:00,44.32,44.34,44.27,44.28,65436.0,42.7558,42.7751,42.7075,42.7172,65436.0
2022-09-20 13:30:00,44.28,44.28,44.23,44.23,88416.0,42.7172,42.7172,42.6689,42.6689,88416.0
2022-09-20 13:35:00,44.23,44.27,44.22,44.25,39888.0,42.6689,42.7075,42.6593,42.6882,39888.0
2022-09-20 13:40:00,44.25,44.28,44.23,44.26,80673.0,42.6882,42.7172,42.6689,42.6979,80673.0
2022-09-20 13:45:00,44.26,44.28,44.24,44.24,72759.0,42.6979,42.7172,42.6786,42.6786,72759.0
2022-09-20 13:50:00,44.24,44.24,44.18,44.23,67098.0,42.6786,42.6786,42.6207,42.6689,67098.0
2022-09-20 13:55:00,44.22,44.23,44.18,44.2,68031.0,42.6593,42.6689,42.6207,42.64,68031.0
2022-09-20 14:00:00,44.19,44.25,44.19,44.24,58815.0,42.6304,42.6882,42.6304,42.6786,58815.0
2022-09-20 14:05:00,44.24,44.27,44.21,44.27,94884.0,42.6786,42.7075,42.6496,42.7075,94884.0
2022-09-20 14:10:00,44.27,44.27,44.24,44.27,61014.0,42.7075,42.7075,42.6786,42.7075,61014.0
2022-09-20 14:15:00,44.27,44.3,44.23,44.29,84675.0,42.7075,42.7365,42.6689,42.7268,84675.0
2022-09-20 14:20:00,44.29,44.37,44.29,44.36,108246.0,42.7268,42.804,42.7268,42.7944,108246.0
2022-09-20 14:25:00,44.36,44.39,44.35,44.36,55758.0,42.7944,42.8233,42.7847,42.7944,55758.0
2022-09-20 14:30:00,44.36,44.36,44.3,44.31,62433.0,42.7944,42.7944,42.7365,42.7461,62433.0
2022-09-20 14:35:00,44.31,44.32,44.28,44.31,59985.0,42.7461,42.7558,42.7172,42.7461,59985.0
2022-09-20 14:40:00,44.31,44.35,44.27,44.34,74592.0,42.7461,42.7847,42.7075,42.7751,74592.0
2022-09-20 14:45:00,44.34,44.48,44.34,44.43,128424.0,42.7751,42.9101,42.7751,42.8619,128424.0
2022-09-20 14:50:00,44.43,44.43,44.37,44.38,80085.0,42.8619,42.8619,42.804,42.8136,80085.0
2022-09-20 14:55:00,44.37,44.45,44.37,44.42,60489.0,42.804,42.8812,42.804,42.8522,60489.0
2022-09-20 15:00:00,44.42,44.45,44.4,44.4,83724.0,42.8522,42.8812,42.8329,42.8329,83724.0
2022-09-20 15:05:00,44.4,44.41,44.36,44.38,94779.0,42.8329,42.8426,42.7944,42.8136,94779.0
2022-09-20 15:10:00,44.38,44.42,44.37,44.4,84693.0,42.8136,42.8522,42.804,42.8329,84693.0
2022-09-20 15:15:00,44.4,44.43,44.39,44.42,90894.0,42.8329,42.8619,42.8233,42.8522,90894.0
2022-09-20 15:20:00,44.43,44.49,44.42,44.48,99771.0,42.8619,42.9198,42.8522,42.9101,99771.0
2022-09-20 15:25:00,44.48,44.51,44.45,44.49,126411.0,42.9101,42.9391,42.8812,42.9198,126411.0
2022-09-20 15:30:00,44.48,44.53,44.44,44.51,129855.0,42.9101,42.9584,42.8715,42.9391,129855.0
2022-09-20 15:35:00,44.51,44.63,44.51,44.61,124569.0,42.9391,43.0548,42.9391,43.0355,124569.0
2022-09-20 15:40:00,44.61,44.63,44.58,44.61,150918.0,43.0355,43.0548,43.0066,43.0355,150918.0
2022-09-20 15:45:00,44.61,44.63,44.53,44.54,167619.0,43.0355,43.0548,42.9584,42.968,167619.0
2022-09-20 15:50:00,44.54,44.57,44.51,44.56,184776.0,42.968,42.9969,42.9391,42.9873,184776.0
2022-09-20 15:55:00,44.56,44.56,44.5,44.53,494115.0,42.9873,42.9873,42.9294,42.9584,494115.0
2022-09-21 09:30:00,45.15,45.4,45.0,45.03,791334.0,43.5565,43.7976,43.4118,43.4407,791334.0
2022-09-21 09:35:00,45.05,45.09,44.87,45.09,318951.0,43.46,43.4986,43.2864,43.4986,318951.0
2022-09-21 09:40:00,45.09,45.27,45.08,45.25,248265.0,43.4986,43.6722,43.4889,43.6529,248265.0
2022-09-21 09:45:00,45.26,45.45,45.26,45.41,394566.0,43.6626,43.8459,43.6626,43.8073,394566.0
2022-09-21 09:50:00,45.4,45.43,45.31,45.38,266532.0,43.7976,43.8266,43.7108,43.7784,266532.0
2022-09-21 09:55:00,45.37,45.4,45.3,45.39,225294.0,43.7687,43.7976,43.7012,43.788,225294.0
2022-09-21 10:00:00,45.39,45.43,45.32,45.38,190563.0,43.788,43.8266,43.7205,43.7784,190563.0
2022-09-21 10:05:00,45.39,45.44,45.33,45.38,160695.0,43.788,43.8362,43.7301,43.7784,160695.0
2022-09-21 10:10:00,45.41,45.49,45.41,45.47,162138.0,43.8073,43.8845,43.8073,43.8652,162138.0
2022-09-21 10:15:00,45.47,45.48,45.42,45.47,192957.0,43.8652,43.8748,43.8169,43.8652,192957.0
2022-09-21 10:20:00,45.47,45.57,45.45,45.55,256974.0,43.8652,43.9616,43.8459,43.9424,256974.0
2022-09-21 10:25:00,45.55,45.58,45.49,45.57,169647.0,43.9424,43.9713,43.8845,43.9616,169647.0
2022-09-21 10:30:00,45.58,45.58,45.42,45.45,140535.0,43.9713,43.9713,43.8169,43.8459,140535.0
2022-09-21 10:35:00,45.45,45.51,45.42,45.46,122025.0,43.8459,43.9038,43.8169,43.8555,122025.0
2022-09-21 10:40:00,45.46,45.47,45.37,45.38,163266.0,43.8555,43.8652,43.7687,43.7784,163266.0
2022-09-21 10:45:00,45.38,45.41,45.3,45.37,162363.0,43.7784,43.8073,43.7012,43.7687,162363.0
2022-09-21 10:50:00,45.36,45.38,45.25,45.37,174762.0,43.7591,43.7784,43.6529,43.7687,174762.0
2022-09-21 10:55:00,45.36,45.36,45.28,45.28,82512.0,43.7591,43.7591,43.6819,43.6819,82512.0
2022-09-21 11:00:00,45.29,45.32,45.26,45.31,85650.0,43.6915,43.7205,43.6626,43.7108,85650.0
2022-09-21 11:05:00,45.3,45.32,45.27,45.28,76050.0,43.7012,43.7205,43.6722,43.6819,76050.0
2022-09-21 11:10:00,45.29,45.34,45.29,45.32,76527.0,43.6915,43.7398,43.6915,43.7205,76527.0
2022-09-21 11:15:00,45.32,45.33,45.3,45.32,87984.0,43.7205,43.7301,43.7012,43.7205,87984.0
2022-09-21 11:20:00,45.32,45.39,45.31,45.39,240234.0,43.7205,43.788,43.7108,43.788,240234.0
2022-09-21 11:25:00,45.38,45.43,45.36,45.43,371529.0,43.7784,43.8266,43.7591,43.8266,371529.0
2022-09-21 11:30:00,45.43,45.5,45.41,45.49,170250.0,43.8266,43.8941,43.8073,43.8845,170250.0
2022-09-21 11:35:00,45.5,45.55,45.48,45.54,136788.0,43.8941,43.9424,43.8748,43.9327,136788.0
2022-09-21 11:40:00,45.55,45.62,45.54,45.62,125685.0,43.9424,44.0099,43.9327,44.0099,125685.0
2022-09-21 11:45:00,45.62,45.64,45.6,45.63,148200.0,44.0099,44.0292,43.9906,44.0195,148200.0
2022-09-21 11:50:00,45.63,45.63,45.58,45.59,121074.0,44.0195,44.0195,43.9713,43.9809,121074.0
2022-09-21 11:55:00,45.59,45.64,45.54,45.63,122934.0,43.9809,44.0292,43.9327,44.0195,122934.0
2022-09-21 12:00:00,45.63,45.68,45.61,45.68,214932.0,44.0195,44.0678,44.0002,44.0678,214932.0
2022-09-21 12:05:00,45.68,45.76,45.67,45.76,224055.0,44.0678,44.1449,44.0581,44.1449,224055.0
2022-09-21 12:10:00,45.76,45.76,45.68,45.7,167565.0,44.1449,44.1449,44.0678,44.0871,167565.0
2022-09-21 12:15:00,45.71,45.74,45.7,45.71,103602.0,44.0967,44.1256,44.0871,44.0967,103602.0
2022-09-21 12:20:00,45.7,45.72,45.65,45.71,144159.0,44.0871,44.1064,44.0388,44.0967,144159.0
2022-09-21 12:25:00,45.71,45.74,45.7,45.72,136935.0,44.0967,44.1256,44.0871,44.1064,136935.0
2022-09-21 12:30:00,45.71,45.72,45.67,45.7,148095.0,44.0967,44.1064,44.0581,44.0871,148095.0
2022-09-21 12:35:00,45.7,45.72,45.69,45.7,126834.0,44.0871,44.1064,44.0774,44.0871,126834.0
2022-09-21 12:40:00,45.71,45.76,45.7,45.75,160866.0,44.0967,44.1449,44.0871,44.1353,160866.0
2022-09-21 12:45:00,45.75,45.8,45.74,45.8,103962.0,44.1353,44.1835,44.1256,44.1835,103962.0
2022-09-21 12:50:00,45.8,45.82,45.73,45.76,213591.0,44.1835,44.2028,44.116,44.1449,213591.0
2022-09-21 12:55:00,45.76,45.76,45.7,45.7,121029.0,44.1449,44.1449,44.0871,44.0871,121029.0
2022-09-21 13:00:00,45.69,45.7,45.6,45.61,149793.0,44.0774,44.0871,43.9906,44.0002,149793.0
2022-09-21 13:05:00,45.61,45.65,45.6,45.61,84471.0,44.0002,44.0388,43.9906,44.0002,84471.0
2022-09-21 13:10:00,45.62,45.67,45.59,45.65,120552.0,44.0099,44.0581,43.9809,44.0388,120552.0
2022-09-21 13:15:00,45.64,45.64,45.52,45.53,75216.0,44.0292,44.0292,43.9134,43.9231,75216.0
2022-09-21 13:20:00,45.53,45.54,45.48,45.51,110220.0,43.9231,43.9327,43.8748,43.9038,110220.0
2022-09-21 13:25:00,45.51,45.58,45.5,45.58,108357.0,43.9038,43.9713,43.8941,43.9713,108357.0
2022-09-21 13:30:00,45.58,45.66,45.57,45.66,90822.0,43.9713,44.0485,43.9616,44.0485,90822.0
2022-09-21 13:35:00,45.66,45.69,45.64,45.69,107160.0,44.0485,44.0774,44.0292,44.0774,107160.0
2022-09-21 13:40:00,45.69,45.71,45.67,45.69,103509.0,44.0774,44.0967,44.0581,44.0774,103509.0
2022-09-21 13:45:00,45.69,45.71,45.66,45.69,83997.0,44.0774,44.0967,44.0485,44.0774,83997.0
2022-09-21 13:50:00,45.69,45.69,45.64,45.65,88122.0,44.0774,44.0774,44.0292,44.0388,88122.0
2022-09-21 13:55:00,45.65,45.72,45.63,45.71,117498.0,44.0388,44.1064,44.0195,44.0967,117498.0
2022-09-21 14:00:00,45.69,45.69,45.19,45.19,378474.0,44.0774,44.0774,43.5951,43.5951,378474.0
2022-09-21 14:05:00,45.2,45.46,45.17,45.39,419649.0,43.6047,43.8555,43.5758,43.788,419649.0
2022-09-21 14:10:00,45.39,45.45,45.17,45.2,310026.0,43.788,43.8459,43.5758,43.6047,310026.0
2022-09-21 14:15:00,45.19,45.27,45.19,45.26,292578.0,43.5951,43.6722,43.5951,43.6626,292578.0
2022-09-21 14:20:00,45.24,45.3,45.19,45.29,193386.0,43.6433,43.7012,43.5951,43.6915,193386.0
2022-09-21 14:25:00,45.29,45.36,45.24,45.26,182958.0,43.6915,43.7591,43.6433,43.6626,182958.0
2022-09-21 14:30:00,45.25,45.48,45.16,45.42,259383.0,43.6529,43.8748,43.5661,43.8169,259383.0
2022-09-21 14:35:00,45.42,45.51,45.36,45.41,384900.0,43.8169,43.9038,43.7591,43.8073,384900.0
2022-09-21 14:40:00,45.41,45.66,45.33,45.61,241815.0,43.8073,44.0485,43.7301,44.0002,241815.0
2022-09-21 14:45:00,45.62,45.71,45.43,45.49,267432.0,44.0099,44.0967,43.8266,43.8845,267432.0
2022-09-21 14:50:00,45.49,45.59,45.41,45.57,177963.0,43.8845,43.9809,43.8073,43.9616,177963.0
2022-09-21 14:55:00,45.57,45.64,45.52,45.59,272361.0,43.9616,44.0292,43.9134,43.9809,272361.0
2022-09-21 15:00:00,45.6,45.64,45.49,45.6,147099.0,43.9906,44.0292,43.8845,43.9906,147099.0
2022-09-21 15:05:00,45.59,45.67,45.52,45.53,162861.0,43.9809,44.0581,43.9134,43.9231,162861.0
2022-09-21 15:10:00,45.52,45.53,45.25,45.53,214578.0,43.9134,43.9231,43.6529,43.9231,214578.0
2022-09-21 15:15:00,45.52,45.59,45.48,45.54,79809.0,43.9134,43.9809,43.8748,43.9327,79809.0
2022-09-21 15:20:00,45.53,45.53,45.41,45.45,130797.0,43.9231,43.9231,43.8073,43.8459,130797.0
2022-09-21 15:25:00,45.45,45.45,45.26,45.3,162603.0,43.8459,43.8459,43.6626,43.7012,162603.0
2022-09-21 15:30:00,45.29,45.35,45.18,45.34,219297.0,43.6915,43.7494,43.5854,43.7398,219297.0
2022-09-21 15:35:00,45.35,45.35,45.13,45.15,280440.0,43.7494,43.7494,43.5372,43.5565,280440.0
2022-09-21 15:40:00,45.14,45.17,45.06,45.09,293142.0,43.5468,43.5758,43.4696,43.4986,293142.0
2022-09-21 15:45:00,45.09,45.09,45.0,45.03,275772.0,43.4986,43.4986,43.4118,43.4407,275772.0
2022-09-21 15:50:00,45.03,45.1,45.0,45.02,559119.0,43.4407,43.5082,43.4118,43.4311,559119.0
2022-09-21 15:55:00,45.02,45.03,44.92,44.92,921288.0,43.4311,43.4407,43.3346,43.3346,921288.0
2022-09-22 09:30:00,44.86,44.91,44.69,44.7,570108.0,43.2767,43.3249,43.1127,43.1224,570108.0
2022-09-22 09:35:00,44.68,44.75,44.63,44.64,221979.0,43.1031,43.1706,43.0548,43.0645,221979.0
2022-09-22 09:40:00,44.64,44.75,44.63,44.67,148941.0,43.0645,43.1706,43.0548,43.0934,148941.0
2022-09-22 09:45:00,44.68,44.7,44.6,44.65,183828.0,43.1031,43.1224,43.0259,43.0741,183828.0
2022-09-22 09:50:00,44.66,44.74,44.65,44.71,200274.0,43.0838,43.1609,43.0741,43.132,200274.0
2022-09-22 09:55:00,44.71,44.71,44.56,44.6,170940.0,43.132,43.132,42.9873,43.0259,170940.0
2022-09-22 10:00:00,44.6,44.67,44.54,44.54,209073.0,43.0259,43.0934,42.968,42.968,209073.0
2022-09-22 10:05:00,44.55,44.67,44.55,44.64,192288.0,42.9776,43.0934,42.9776,43.0645,192288.0
2022-09-22 10:10:00,44.64,44.72,44.57,44.72,200508.0,43.0645,43.1416,42.9969,43.1416,200508.0
2022-09-22 10:15:00,44.73,44.74,44.61,44.63,181695.0,43.1513,43.1609,43.0355,43.0548,181695.0
2022-09-22 10:20:00,44.63,44.82,44.59,44.81,229767.0,43.0548,43.2381,43.0162,43.2285,229767.0
2022-09-22 10:25:00,44.8,44.81,44.65,44.67,177786.0,43.2188,43.2285,43.0741,43.0934,177786.0
2022-09-22 10:30:00,44.67,44.69,44.56,44.57,140652.0,43.0934,43.1127,42.9873,42.9969,140652.0
2022-09-22 10:35:00,44.57,44.6,44.52,44.56,193329.0,42.9969,43.0259,42.9487,42.9873,193329.0
2022-09-22 10:40:00,44.55,44.58,44.46,44.49,91656.0,42.9776,43.0066,42.8908,42.9198,91656.0
2022-09-22 10:45:00,44.49,44.54,44.47,44.52,120288.0,42.9198,42.968,42.9005,42.9487,120288.0
2022-09-22 10:50:00,44.52,44.53,44.45,44.45,77109.0,42.9487,42.9584,42.8812,42.8812,77109.0
2022-09-22 10:55:00,44.44,44.48,44.41,44.41,82869.0,42.8715,42.9101,42.8426,42.8426,82869.0
2022-09-22 11:00:00,44.41,44.43,44.36,44.38,155646.0,42.8426,42.8619,42.7944,42.8136,155646.0
2022-09-22 11:05:00,44.38,44.46,44.37,44.41,131148.0,42.8136,42.8908,42.804,42.8426,131148.0
2022-09-22 11:10:00,44.41,44.41,44.34,44.38,117477.0,42.8426,42.8426,42.7751,42.8136,117477.0
2022-09-22 11:15:00,44.39,44.41,44.34,44.34,117648.0,42.8233,42.8426,42.7751,42.7751,117648.0
2022-09-22 11:20:00,44.34,44.37,44.31,44.31,115101.0,42.7751,42.804,42.7461,42.7461,115101.0
2022-09-22 11:25:00,44.32,44.35,44.28,44.32,112698.0,42.7558,42.7847,42.7172,42.7558,112698.0
2022-09-22 11:30:00,44.32,44.44,44.31,44.41,104121.0,42.7558,42.8715,42.7461,42.8426,104121.0
2022-09-22 11:35:00,44.4,44.46,44.39,44.43,87465.0,42.8329,42.8908,42.8233,42.8619,87465.0
2022-09-22 11:40:00,44.42,44.42,44.32,44.32,56862.0,42.8522,42.8522,42.7558,42.7558,56862.0
2022-09-22 11:45:00,44.32,44.44,44.32,44.43,78978.0,42.7558,42.8715,42.7558,42.8619,78978.0
2022-09-22 11:50:00,44.42,44.46,44.41,44.44,57765.0,42.8522,42.8908,42.8426,42.8715,57765.0
2022-09-22 11:55:00,44.44,44.45,44.34,44.36,89262.0,42.8715,42.8812,42.7751,42.7944,89262.0
2022-09-22 12:00:00,44.36,44.46,44.36,44.4,89139.0,42.7944,42.8908,42.7944,42.8329,89139.0
2022-09-22 12:05:00,44.39,44.4,44.34,44.38,80850.0,42.8233,42.8329,42.7751,42.8136,80850.0
2022-09-22 12:10:00,44.38,44.38,44.34,44.37,73920.0,42.8136,42.8136,42.7751,42.804,73920.0
2022-09-22 12:15:00,44.37,44.43,44.36,44.42,63231.0,42.804,42.8619,42.7944,42.8522,63231.0
2022-09-22 12:20:00,44.42,44.52,44.4,44.52,82638.0,42.8522,42.9487,42.8329,42.9487,82638.0
2022-09-22 12:25:00,44.52,44.52,44.45,44.46,67191.0,42.9487,42.9487,42.8812,42.8908,67191.0
2022-09-22 12:30:00,44.46,44.47,44.42,44.44,59727.0,42.8908,42.9005,42.8522,42.8715,59727.0
2022-09-22 12:35:00,44.44,44.52,44.43,44.48,69381.0,42.8715,42.9487,42.8619,42.9101,69381.0
2022-09-22 12:40:00,44.48,44.5,44.46,44.48,132447.0,42.9101,42.9294,42.8908,42.9101,132447.0
2022-09-22 12:45:00,44.48,44.49,44.44,44.45,61131.0,42.9101,42.9198,42.8715,42.8812,61131.0
2022-09-22 12:50:00,44.46,44.51,44.45,44.49,61983.0,42.8908,42.9391,42.8812,42.9198,61983.0
2022-09-22 12:55:00,44.49,44.53,44.46,44.46,57486.0,42.9198,42.9584,42.8908,42.8908,57486.0
2022-09-22 13:00:00,44.45,44.48,44.42,44.42,81345.0,42.8812,42.9101,42.8522,42.8522,81345.0
2022-09-22 13:05:00,44.42,44.46,44.37,44.39,94437.0,42.8522,42.8908,42.804,42.8233,94437.0
2022-09-22 13:10:00,44.38,44.4,44.33,44.33,81855.0,42.8136,42.8329,42.7654,42.7654,81855.0
2022-09-22 13:15:00,44.33,44.36,44.31,44.34,94689.0,42.7654,42.7944,42.7461,42.7751,94689.0
2022-09-22 13:20:00,44.34,44.39,44.34,44.38,52590.0,42.7751,42.8233,42.7751,42.8136,52590.0
2022-09-22 13:25:00,44.38,44.46,44.38,44.45,71289.0,42.8136,42.8908,42.8136,42.8812,71289.0
2022-09-22 13:30:00,44.45,44.51,44.45,44.51,54630.0,42.8812,42.9391,42.8812,42.9391,54630.0
2022-09-22 13:35:00,44.51,44.52,44.49,44.5,89520.0,42.9391,42.9487,42.9198,42.9294,89520.0
2022-09-22 13:40:00,44.5,44.55,44.5,44.5,122262.0,42.9294,42.9776,42.9294,42.9294,122262.0
2022-09-22 13:45:00,44.51,44.53,44.47,44.52,72930.0,42.9391,42.9584,42.9005,42.9487,72930.0
2022-09-22 13:50:00,44.52,44.6,44.51,44.57,73875.0,42.9487,43.0259,42.9391,42.9969,73875.0
2022-09-22 13:55:00,44.58,44.59,44.5,44.51,154578.0,43.0066,43.0162,42.9294,42.9391,154578.0
2022-09-22 14:00:00,44.51,44.53,44.49,44.49,66243.0,42.9391,42.9584,42.9198,42.9198,66243.0
2022-09-22 14:05:00,44.51,44.54,44.47,44.47,59160.0,42.9391,42.968,42.9005,42.9005,59160.0
2022-09-22 14:10:00,44.47,44.49,44.43,44.43,68814.0,42.9005,42.9198,42.8619,42.8619,68814.0
2022-09-22 14:15:00,44.43,44.44,44.39,44.4,76863.0,42.8619,42.8715,42.8233,42.8329,76863.0
2022-09-22 14:20:00,44.4,44.41,44.34,44.35,72351.0,42.8329,42.8426,42.7751,42.7847,72351.0
2022-09-22 14:25:00,44.34,44.4,44.34,44.39,72774.0,42.7751,42.8329,42.7751,42.8233,72774.0
2022-09-22 14:30:00,44.4,44.46,44.38,44.43,81204.0,42.8329,42.8908,42.8136,42.8619,81204.0
2022-09-22 14:35:00,44.44,44.49,44.41,44.49,57618.0,42.8715,42.9198,42.8426,42.9198,57618.0
2022-09-22 14:40:00,44.49,44.49,44.44,44.46,58854.0,42.9198,42.9198,42.8715,42.8908,58854.0
2022-09-22 14:45:00,44.46,44.47,44.42,44.44,73470.0,42.8908,42.9005,42.8522,42.8715,73470.0
2022-09-22 14:50:00,44.44,44.56,44.44,44.53,115143.0,42.8715,42.9873,42.8715,42.9584,115143.0
2022-09-22 14:55:00,44.52,44.56,44.52,44.55,53019.0,42.9487,42.9873,42.9487,42.9776,53019.0
2022-09-22 15:00:00,44.55,44.65,44.55,44.63,100560.0,42.9776,43.0741,42.9776,43.0548,100560.0
2022-09-22 15:05:00,44.63,44.66,44.61,44.63,76503.0,43.0548,43.0838,43.0355,43.0548,76503.0
2022-09-22 15:10:00,44.64,44.73,44.64,44.72,184443.0,43.0645,43.1513,43.0645,43.1416,184443.0
2022-09-22 15:15:00,44.73,44.73,44.55,44.55,125220.0,43.1513,43.1513,42.9776,42.9776,125220.0
2022-09-22 15:20:00,44.56,44.56,44.5,44.55,122649.0,42.9873,42.9873,42.9294,42.9776,122649.0
2022-09-22 15:25:00,44.55,44.57,44.5,44.56,109005.0,42.9776,42.9969,42.9294,42.9873,109005.0
2022-09-22 15:30:00,44.57,44.62,44.55,44.62,225912.0,42.9969,43.0452,42.9776,43.0452,225912.0
2022-09-22 15:35:00,44.62,44.65,44.6,44.63,180525.0,43.0452,43.0741,43.0259,43.0548,180525.0
2022-09-22 15:40:00,44.63,44.68,44.61,44.67,238941.0,43.0548,43.1031,43.0355,43.0934,238941.0
2022-09-22 15:45:00,44.67,44.76,44.66,44.71,256905.0,43.0934,43.1802,43.0838,43.132,256905.0
2022-09-22 15:50:00,44.71,44.71,44.63,44.64,508623.0,43.132,43.132,43.0548,43.0645,508623.0
2022-09-22 15:55:00,44.63,44.64,44.45,44.45,1125999.0,43.0548,43.0645,42.8812,42.8812,1125999.0
2022-09-23 09:30:00,44.29,44.39,44.14,44.35,687984.0,42.7268,42.8233,42.5821,42.7847,687984.0
2022-09-23 09:35:00,44.35,44.36,44.17,44.27,384111.0,42.7847,42.7944,42.6111,42.7075,384111.0
2022-09-23 09:40:00,44.27,44.3,44.1,44.17,255882.0,42.7075,42.7365,42.5435,42.6111,255882.0
2022-09-23 09:45:00,44.17,44.29,44.12,44.12,222300.0,42.6111,42.7268,42.5628,42.5628,222300.0
2022-09-23 09:50:00,44.13,44.14,44.02,44.06,139230.0,42.5725,42.5821,42.4664,42.5049,139230.0
2022-09-23 09:55:00,44.07,44.09,43.87,43.91,398676.0,42.5146,42.5339,42.3216,42.3602,398676.0
2022-09-23 10:00:00,43.92,44.0,43.9,43.94,267267.0,42.3699,42.4471,42.3506,42.3892,267267.0
2022-09-23 10:05:00,43.95,44.01,43.91,43.94,273186.0,42.3988,42.4567,42.3602,42.3892,273186.0
2022-09-23 10:10:00,43.95,44.09,43.95,44.03,236343.0,42.3988,42.5339,42.3988,42.476,236343.0
2022-09-23 10:15:00,44.02,44.02,43.86,43.88,212385.0,42.4664,42.4664,42.312,42.3313,212385.0
2022-09-23 10:20:00,43.88,43.94,43.84,43.87,181236.0,42.3313,42.3892,42.2927,42.3216,181236.0
2022-09-23 10:25:00,43.86,43.92,43.86,43.87,210729.0,42.312,42.3699,42.312,42.3216,210729.0
2022-09-23 10:30:00,43.87,43.87,43.57,43.6,433815.0,42.3216,42.3216,42.0322,42.0612,433815.0
2022-09-23 10:35:00,43.57,43.64,43.49,43.5,480579.0,42.0322,42.0998,41.9551,41.9647,480579.0
2022-09-23 10:40:00,43.5,43.55,43.48,43.51,242127.0,41.9647,42.0129,41.9454,41.9744,242127.0
2022-09-23 10:45:00,43.51,43.52,43.42,43.48,303132.0,41.9744,41.984,41.8875,41.9454,303132.0
2022-09-23 10:50:00,43.48,43.64,43.46,43.63,201876.0,41.9454,42.0998,41.9261,42.0901,201876.0
2022-09-23 10:55:00,43.64,43.69,43.56,43.57,310083.0,42.0998,42.148,42.0226,42.0322,310083.0
2022-09-23 11:00:00,43.58,43.66,43.58,43.6,204924.0,42.0419,42.1191,42.0419,42.0612,204924.0
2022-09-23 11:05:00,43.6,43.66,43.56,43.63,147072.0,42.0612,42.1191,42.0226,42.0901,147072.0
2022-09-23 11:10:00,43.63,43.64,43.54,43.56,247104.0,42.0901,42.0998,42.0033,42.0226,247104.0
2022-09-23 11:15:00,43.56,43.6,43.5,43.58,265176.0,42.0226,42.0612,41.9647,42.0419,265176.0
2022-09-23 11:20:00,43.58,43.65,43.54,43.61,218757.0,42.0419,42.1094,42.0033,42.0708,218757.0
2022-09-23 11:25:00,43.61,43.65,43.57,43.64,165282.0,42.0708,42.1094,42.0322,42.0998,165282.0
2022-09-23 11:30:00,43.64,43.69,43.63,43.64,141411.0,42.0998,42.148,42.0901,42.0998,141411.0
2022-09-23 11:35:00,43.64,43.65,43.6,43.63,86565.0,42.0998,42.1094,42.0612,42.0901,86565.0
2022-09-23 11:40:00,43.63,43.64,43.58,43.58,330660.0,42.0901,42.0998,42.0419,42.0419,330660.0
2022-09-23 11:45:00,43.58,43.58,43.5,43.52,146907.0,42.0419,42.0419,41.9647,41.984,146907.0
2022-09-23 11:50:00,43.53,43.53,43.45,43.46,121938.0,41.9936,41.9936,41.9165,41.9261,121938.0
2022-09-23 11:55:00,43.46,43.47,43.38,43.38,126369.0,41.9261,41.9358,41.8489,41.8489,126369.0
2022-09-23 12:00:00,43.38,43.38,43.23,43.3,381027.0,41.8489,41.8489,41.7042,41.7718,381027.0
2022-09-23 12:05:00,43.31,43.32,43.26,43.3,167838.0,41.7814,41.7911,41.7332,41.7718,167838.0
2022-09-23 12:10:00,43.3,43.34,43.28,43.33,137223.0,41.7718,41.8104,41.7525,41.8007,137223.0
2022-09-23 12:15:00,43.33,43.35,43.26,43.3,130458.0,41.8007,41.82,41.7332,41.7718,130458.0
2022-09-23 12:20:00,43.29,43.31,43.15,43.17,166401.0,41.7621,41.7814,41.6271,41.6464,166401.0
2022-09-23 12:25:00,43.17,43.21,43.11,43.13,105504.0,41.6464,41.6849,41.5885,41.6078,105504.0
2022-09-23 12:30:00,43.12,43.14,43.07,43.08,116874.0,41.5981,41.6174,41.5499,41.5595,116874.0
2022-09-23 12:35:00,43.08,43.11,43.03,43.08,146508.0,41.5595,41.5885,41.5113,41.5595,146508.0
2022-09-23 12:40:00,43.08,43.13,43.06,43.09,130500.0,41.5595,41.6078,41.5402,41.5692,130500.0
2022-09-23 12:45:00,43.09,43.16,43.08,43.15,151755.0,41.5692,41.6367,41.5595,41.6271,151755.0
2022-09-23 12:50:00,43.15,43.25,43.14,43.23,150864.0,41.6271,41.7235,41.6174,41.7042,150864.0
2022-09-23 12:55:00,43.22,43.25,43.16,43.2,235566.0,41.6946,41.7235,41.6367,41.6753,235566.0
2022-09-23 13:00:00,43.2,43.26,43.18,43.22,113940.0,41.6753,41.7332,41.656,41.6946,113940.0
2022-09-23 13:05:00,43.22,43.24,43.2,43.23,85812.0,41.6946,41.7139,41.6753,41.7042,85812.0
2022-09-23 13:10:00,43.23,43.26,43.2,43.23,93210.0,41.7042,41.7332,41.6753,41.7042,93210.0
2022-09-23 13:15:00,43.23,43.29,43.23,43.27,85620.0,41.7042,41.7621,41.7042,41.7428,85620.0
2022-09-23 13:20:00,43.26,43.26,43.22,43.23,83940.0,41.7332,41.7332,41.6946,41.7042,83940.0
2022-09-23 13:25:00,43.23,43.23,43.11,43.11,81576.0,41.7042,41.7042,41.5885,41.5885,81576.0
2022-09-23 13:30:00,43.11,43.17,43.11,43.16,144732.0,41.5885,41.6464,41.5885,41.6367,144732.0
2022-09-23 13:35:00,43.16,43.21,43.14,43.16,111495.0,41.6367,41.6849,41.6174,41.6367,111495.0
2022-09-23 13:40:00,43.16,43.19,43.12,43.18,188802.0,41.6367,41.6656,41.5981,41.656,188802.0
2022-09-23 13:45:00,43.17,43.21,43.13,43.15,236502.0,41.6464,41.6849,41.6078,41.6271,236502.0
2022-09-23 13:50:00,43.15,43.18,43.13,43.18,146835.0,41.6271,41.656,41.6078,41.656,146835.0
2022-09-23 13:55:00,43.18,43.21,43.15,43.2,99141.0,41.656,41.6849,41.6271,41.6753,99141.0
2022-09-23 14:00:00,43.2,43.25,43.19,43.22,138054.0,41.6753,41.7235,41.6656,41.6946,138054.0
2022-09-23 14:05:00,43.23,43.23,43.12,43.12,121677.0,41.7042,41.7042,41.5981,41.5981,121677.0
2022-09-23 14:10:00,43.12,43.14,42.94,42.96,204552.0,41.5981,41.6174,41.4245,41.4438,204552.0
2022-09-23 14:15:00,42.95,42.98,42.92,42.95,105975.0,41.4341,41.4631,41.4052,41.4341,105975.0
2022-09-23 14:20:00,42.95,43.05,42.94,43.02,153081.0,41.4341,41.5306,41.4245,41.5016,153081.0
2022-09-23 14:25:00,43.02,43.06,43.01,43.05,94584.0,41.5016,41.5402,41.492,41.5306,94584.0
2022-09-23 14:30:00,43.05,43.05,42.95,43.01,224901.0,41.5306,41.5306,41.4341,41.492,224901.0
2022-09-23 14:35:00,43.01,43.02,42.95,43.01,152421.0,41.492,41.5016,41.4341,41.492,152421.0
2022-09-23 14:40:00,43.02,43.09,43.0,43.09,138468.0,41.5016,41.5692,41.4824,41.5692,138468.0
2022-09-23 14:45:00,43.09,43.11,43.04,43.05,213630.0,41.5692,41.5885,41.5209,41.5306,213630.0
2022-09-23 14:50:00,43.04,43.08,43.02,43.03,99864.0,41.5209,41.5595,41.5016,41.5113,99864.0
2022-09-23 14:55:00,43.03,43.03,42.94,42.94,137562.0,41.5113,41.5113,41.4245,41.4245,137562.0
2022-09-23 15:00:00,42.93,43.1,42.93,43.08,157260.0,41.4148,41.5788,41.4148,41.5595,157260.0
2022-09-23 15:05:00,43.07,43.16,43.05,43.1,144537.0,41.5499,41.6367,41.5306,41.5788,144537.0
2022-09-23 15:10:00,43.11,43.17,43.1,43.16,206130.0,41.5885,41.6464,41.5788,41.6367,206130.0
2022-09-23 15:15:00,43.16,43.24,43.16,43.2,154752.0,41.6367,41.7139,41.6367,41.6753,154752.0
2022-09-23 15:20:00,43.19,43.22,43.13,43.16,137265.0,41.6656,41.6946,41.6078,41.6367,137265.0
2022-09-23 15:25:00,43.16,43.19,43.12,43.18,157314.0,41.6367,41.6656,41.5981,41.656,157314.0
2022-09-23 15:30:00,43.18,43.27,43.18,43.24,213162.0,41.656,41.7428,41.656,41.7139,213162.0
2022-09-23 15:35:00,43.24,43.27,43.16,43.27,180801.0,41.7139,41.7428,41.6367,41.7428,180801.0
2022-09-23 15:40:00,43.27,43.32,43.22,43.29,341562.0,41.7428,41.7911,41.6946,41.7621,341562.0
2022-09-23 15:45:00,43.29,43.31,43.24,43.27,498939.0,41.7621,41.7814,41.7139,41.7428,498939.0
2022-09-23 15:50:00,43.27,43.36,43.2,43.33,664818.0,41.7428,41.8296,41.6753,41.8007,664818.0
2022-09-23 15:55:00,43.33,43.39,43.24,43.39,1231935.0,41.8007,41.8586,41.7139,41.8586,1231935.0
2022-09-26 09:30:00,42.92,43.24,42.92,43.23,1298382.0,41.4052,41.7139,41.4052,41.7042,1298382.0
2022-09-26 09:35:00,43.22,43.22,42.77,42.78,588117.0,41.6946,41.6946,41.2605,41.2701,588117.0
2022-09-26 09:40:00,42.78,43.12,42.76,43.11,467328.0,41.2701,41.5981,41.2508,41.5885,467328.0
2022-09-26 09:45:00,43.12,43.4,43.09,43.39,266985.0,41.5981,41.8682,41.5692,41.8586,266985.0
2022-09-26 09:50:00,43.39,43.43,43.34,43.38,211320.0,41.8586,41.8972,41.8104,41.8489,211320.0
2022-09-26 09:55:00,43.37,43.44,43.35,43.44,333222.0,41.8393,41.9068,41.82,41.9068,333222.0
2022-09-26 10:00:00,43.44,43.59,43.43,43.59,193935.0,41.9068,42.0515,41.8972,42.0515,193935.0
2022-09-26 10:05:00,43.58,43.67,43.53,43.55,217227.0,42.0419,42.1287,41.9936,42.0129,217227.0
2022-09-26 10:10:00,43.56,43.62,43.49,43.57,247752.0,42.0226,42.0805,41.9551,42.0322,247752.0
2022-09-26 10:15:00,43.57,43.76,43.57,43.72,218946.0,42.0322,42.2155,42.0322,42.1769,218946.0
2022-09-26 10:20:00,43.74,43.77,43.66,43.68,175812.0,42.1962,42.2252,42.1191,42.1384,175812.0
2022-09-26 10:25:00,43.71,43.73,43.65,43.72,154818.0,42.1673,42.1866,42.1094,42.1769,154818.0
2022-09-26 10:30:00,43.72,43.78,43.69,43.78,147162.0,42.1769,42.2348,42.148,42.2348,147162.0
2022-09-26 10:35:00,43.79,43.79,43.6,43.64,170136.0,42.2445,42.2445,42.0612,42.0998,170136.0
2022-09-26 10:40:00,43.64,43.66,43.55,43.63,194562.0,42.0998,42.1191,42.0129,42.0901,194562.0
2022-09-26 10:45:00,43.63,43.7,43.58,43.63,161541.0,42.0901,42.1576,42.0419,42.0901,161541.0
2022-09-26 10:50:00,43.64,43.7,43.61,43.7,80037.0,42.0998,42.1576,42.0708,42.1576,80037.0
2022-09-26 10:55:00,43.69,43.72,43.63,43.7,71331.0,42.148,42.1769,42.0901,42.1576,71331.0
2022-09-26 11:00:00,43.71,43.82,43.7,43.79,141276.0,42.1673,42.2734,42.1576,42.2445,141276.0
2022-09-26 11:05:00,43.79,43.79,43.67,43.73,222765.0,42.2445,42.2445,42.1287,42.1866,222765.0
2022-09-26 11:10:00,43.73,43.74,43.65,43.73,153825.0,42.1866,42.1962,42.1094,42.1866,153825.0
2022-09-26 11:15:00,43.73,43.75,43.67,43.67,109773.0,42.1866,42.2059,42.1287,42.1287,109773.0
2022-09-26 11:20:00,43.66,43.71,43.6,43.62,105396.0,42.1191,42.1673,42.0612,42.0805,105396.0
2022-09-26 11:25:00,43.61,43.64,43.58,43.6,87642.0,42.0708,42.0998,42.0419,42.0612,87642.0
2022-09-26 11:30:00,43.59,43.66,43.59,43.62,70362.0,42.0515,42.1191,42.0515,42.0805,70362.0
2022-09-26 11:35:00,43.63,43.67,43.6,43.66,87168.0,42.0901,42.1287,42.0612,42.1191,87168.0
2022-09-26 11:40:00,43.65,43.75,43.64,43.66,97119.0,42.1094,42.2059,42.0998,42.1191,97119.0
2022-09-26 11:45:00,43.66,43.69,43.59,43.69,257868.0,42.1191,42.148,42.0515,42.148,257868.0
2022-09-26 11:50:00,43.7,43.72,43.59,43.66,101373.0,42.1576,42.1769,42.0515,42.1191,101373.0
2022-09-26 11:55:00,43.66,43.76,43.66,43.76,99267.0,42.1191,42.2155,42.1191,42.2155,99267.0
2022-09-26 12:00:00,43.76,43.76,43.63,43.66,137211.0,42.2155,42.2155,42.0901,42.1191,137211.0
2022-09-26 12:05:00,43.67,43.69,43.65,43.69,83877.0,42.1287,42.148,42.1094,42.148,83877.0
2022-09-26 12:10:00,43.68,43.7,43.62,43.63,113361.0,42.1384,42.1576,42.0805,42.0901,113361.0
2022-09-26 12:15:00,43.62,43.63,43.55,43.58,267693.0,42.0805,42.0901,42.0129,42.0419,267693.0
2022-09-26 12:20:00,43.58,43.58,43.48,43.48,83727.0,42.0419,42.0419,41.9454,41.9454,83727.0
2022-09-26 12:25:00,43.48,43.48,43.39,43.44,166890.0,41.9454,41.9454,41.8586,41.9068,166890.0
2022-09-26 12:30:00,43.44,43.47,43.43,43.47,152142.0,41.9068,41.9358,41.8972,41.9358,152142.0
2022-09-26 12:35:00,43.47,43.51,43.45,43.49,128253.0,41.9358,41.9744,41.9165,41.9551,128253.0
2022-09-26 12:40:00,43.49,43.5,43.45,43.47,177534.0,41.9551,41.9647,41.9165,41.9358,177534.0
2022-09-26 12:45:00,43.47,43.57,43.44,43.54,240126.0,41.9358,42.0322,41.9068,42.0033,240126.0
2022-09-26 12:50:00,43.52,43.55,43.52,43.55,170280.0,41.984,42.0129,41.984,42.0129,170280.0
2022-09-26 12:55:00,43.55,43.6,43.53,43.6,162033.0,42.0129,42.0612,41.9936,42.0612,162033.0
2022-09-26 13:00:00,43.59,43.6,43.52,43.52,96705.0,42.0515,42.0612,41.984,41.984,96705.0
2022-09-26 13:05:00,43.52,43.54,43.49,43.53,128979.0,41.984,42.0033,41.9551,41.9936,128979.0
2022-09-26 13:10:00,43.53,43.54,43.4,43.41,95910.0,41.9936,42.0033,41.8682,41.8779,95910.0
2022-09-26 13:15:00,43.41,43.46,43.39,43.45,226596.0,41.8779,41.9261,41.8586,41.9165,226596.0
2022-09-26 13:20:00,43.45,43.48,43.41,43.41,104451.0,41.9165,41.9454,41.8779,41.8779,104451.0
2022-09-26 13:25:00,43.42,43.47,43.36,43.44,88545.0,41.8875,41.9358,41.8296,41.9068,88545.0
2022-09-26 13:30:00,43.44,43.51,43.42,43.46,107088.0,41.9068,41.9744,41.8875,41.9261,107088.0
2022-09-26 13:35:00,43.46,43.5,43.46,43.47,104439.0,41.9261,41.9647,41.9261,41.9358,104439.0
2022-09-26 13:40:00,43.46,43.51,43.44,43.49,79458.0,41.9261,41.9744,41.9068,41.9551,79458.0
2022-09-26 13:45:00,43.5,43.58,43.5,43.57,207474.0,41.9647,42.0419,41.9647,42.0322,207474.0
2022-09-26 13:50:00,43.58,43.64,43.57,43.64,89712.0,42.0419,42.0998,42.0322,42.0998,89712.0
2022-09-26 13:55:00,43.65,43.65,43.56,43.57,107136.0,42.1094,42.1094,42.0226,42.0322,107136.0
2022-09-26 14:00:00,43.57,43.78,43.57,43.77,126078.0,42.0322,42.2348,42.0322,42.2252,126078.0
2022-09-26 14:05:00,43.76,43.82,43.74,43.81,104829.0,42.2155,42.2734,42.1962,42.2638,104829.0
2022-09-26 14:10:00,43.82,43.82,43.73,43.77,95043.0,42.2734,42.2734,42.1866,42.2252,95043.0
2022-09-26 14:15:00,43.79,43.81,43.76,43.79,93678.0,42.2445,42.2638,42.2155,42.2445,93678.0
2022-09-26 14:20:00,43.78,43.85,43.77,43.84,73695.0,42.2348,42.3024,42.2252,42.2927,73695.0
2022-09-26 14:25:00,43.83,43.83,43.7,43.71,78339.0,42.2831,42.2831,42.1576,42.1673,78339.0
2022-09-26 14:30:00,43.7,43.75,43.69,43.74,77682.0,42.1576,42.2059,42.148,42.1962,77682.0
2022-09-26 14:35:00,43.74,43.74,43.67,43.73,148701.0,42.1962,42.1962,42.1287,42.1866,148701.0
2022-09-26 14:40:00,43.73,43.78,43.69,43.77,114831.0,42.1866,42.2348,42.148,42.2252,114831.0
2022-09-26 14:45:00,43.77,43.9,43.75,43.88,113430.0,42.2252,42.3506,42.2059,42.3313,113430.0
2022-09-26 14:50:00,43.87,43.89,43.83,43.86,110703.0,42.3216,42.3409,42.2831,42.312,110703.0
2022-09-26 14:55:00,43.87,43.88,43.83,43.84,85245.0,42.3216,42.3313,42.2831,42.2927,85245.0
2022-09-26 15:00:00,43.86,43.93,43.85,43.87,102129.0,42.312,42.3795,42.3024,42.3216,102129.0
2022-09-26 15:05:00,43.88,43.91,43.82,43.91,90729.0,42.3313,42.3602,42.2734,42.3602,90729.0
2022-09-26 15:10:00,43.91,43.92,43.84,43.86,158637.0,42.3602,42.3699,42.2927,42.312,158637.0
2022-09-26 15:15:00,43.86,43.94,43.82,43.91,186141.0,42.312,42.3892,42.2734,42.3602,186141.0
2022-09-26 15:20:00,43.9,43.94,43.82,43.85,100662.0,42.3506,42.3892,42.2734,42.3024,100662.0
2022-09-26 15:25:00,43.85,43.92,43.83,43.91,139842.0,42.3024,42.3699,42.2831,42.3602,139842.0
2022-09-26 15:30:00,43.91,43.98,43.86,43.94,256737.0,42.3602,42.4278,42.312,42.3892,256737.0
2022-09-26 15:35:00,43.94,43.99,43.92,43.96,367614.0,42.3892,42.4374,42.3699,42.4085,367614.0
2022-09-26 15:40:00,43.95,44.03,43.86,43.94,279129.0,42.3988,42.476,42.312,42.3892,279129.0
2022-09-26 15:45:00,43.94,43.99,43.92,43.97,250986.0,42.3892,42.4374,42.3699,42.4181,250986.0
2022-09-26 15:50:00,43.97,44.05,43.86,43.99,455337.0,42.4181,42.4953,42.312,42.4374,455337.0
2022-09-26 15:55:00,43.99,43.99,43.8,43.82,916449.0,42.4374,42.4374,42.2541,42.2734,916449.0
2022-09-27 09:30:00,44.08,44.2,43.94,44.17,485271.0,42.5242,42.64,42.3892,42.6111,485271.0
2022-09-27 09:35:00,44.17,44.4,44.07,44.27,215931.0,42.6111,42.8329,42.5146,42.7075,215931.0
2022-09-27 09:40:00,44.27,44.42,44.25,44.32,256008.0,42.7075,42.8522,42.6882,42.7558,256008.0
2022-09-27 09:45:00,44.34,44.48,44.33,44.35,267516.0,42.7751,42.9101,42.7654,42.7847,267516.0
2022-09-27 09:50:00,44.34,44.37,44.22,44.23,253818.0,42.7751,42.804,42.6593,42.6689,253818.0
2022-09-27 09:55:00,44.24,44.3,44.21,44.24,114180.0,42.6786,42.7365,42.6496,42.6786,114180.0
2022-09-27 10:00:00,44.25,44.25,43.96,44.03,133023.0,42.6882,42.6882,42.4085,42.476,133023.0
2022-09-27 10:05:00,44.02,44.03,43.73,43.75,355413.0,42.4664,42.476,42.1866,42.2059,355413.0
2022-09-27 10:10:00,43.76,43.86,43.75,43.83,284178.0,42.2155,42.312,42.2059,42.2831,284178.0
2022-09-27 10:15:00,43.83,43.85,43.77,43.82,185460.0,42.2831,42.3024,42.2252,42.2734,185460.0
2022-09-27 10:20:00,43.82,43.91,43.8,43.9,204912.0,42.2734,42.3602,42.2541,42.3506,204912.0
2022-09-27 10:25:00,43.9,43.91,43.75,43.75,173913.0,42.3506,42.3602,42.2059,42.2059,173913.0
2022-09-27 10:30:00,43.75,43.94,43.75,43.89,143949.0,42.2059,42.3892,42.2059,42.3409,143949.0
2022-09-27 10:35:00,43.89,44.0,43.87,43.91,145833.0,42.3409,42.4471,42.3216,42.3602,145833.0
2022-09-27 10:40:00,43.91,44.01,43.88,44.0,96933.0,42.3602,42.4567,42.3313,42.4471,96933.0
2022-09-27 10:45:00,43.99,44.08,43.99,44.04,92829.0,42.4374,42.5242,42.4374,42.4856,92829.0
2022-09-27 10:50:00,44.04,44.05,43.92,43.93,61995.0,42.4856,42.4953,42.3699,42.3795,61995.0
2022-09-27 10:55:00,43.93,43.96,43.89,43.9,68367.0,42.3795,42.4085,42.3409,42.3506,68367.0
2022-09-27 11:00:00,43.89,43.94,43.85,43.88,92115.0,42.3409,42.3892,42.3024,42.3313,92115.0
2022-09-27 11:05:00,43.88,43.93,43.87,43.93,161052.0,42.3313,42.3795,42.3216,42.3795,161052.0
2022-09-27 11:10:00,43.93,43.94,43.81,43.81,208203.0,42.3795,42.3892,42.2638,42.2638,208203.0
2022-09-27 11:15:00,43.81,43.85,43.78,43.8,121035.0,42.2638,42.3024,42.2348,42.2541,121035.0
2022-09-27 11:20:00,43.79,43.82,43.65,43.65,202878.0,42.2445,42.2734,42.1094,42.1094,202878.0
2022-09-27 11:25:00,43.66,43.67,43.57,43.6,142599.0,42.1191,42.1287,42.0322,42.0612,142599.0
2022-09-27 11:30:00,43.6,43.7,43.59,43.66,186615.0,42.0612,42.1576,42.0515,42.1191,186615.0
2022-09-27 11:35:00,43.67,43.7,43.63,43.68,122772.0,42.1287,42.1576,42.0901,42.1384,122772.0
2022-09-27 11:40:00,43.68,43.75,43.66,43.67,104040.0,42.1384,42.2059,42.1191,42.1287,104040.0
2022-09-27 11:45:00,43.67,43.69,43.61,43.64,138471.0,42.1287,42.148,42.0708,42.0998,138471.0
2022-09-27 11:50:00,43.64,43.67,43.56,43.57,123180.0,42.0998,42.1287,42.0226,42.0322,123180.0
2022-09-27 11:55:00,43.57,43.63,43.57,43.59,109056.0,42.0322,42.0901,42.0322,42.0515,109056.0
2022-09-27 12:00:00,43.58,43.62,43.55,43.61,95370.0,42.0419,42.0805,42.0129,42.0708,95370.0
2022-09-27 12:05:00,43.61,43.62,43.53,43.53,98442.0,42.0708,42.0805,41.9936,41.9936,98442.0
2022-09-27 12:10:00,43.54,43.55,43.45,43.53,127638.0,42.0033,42.0129,41.9165,41.9936,127638.0
2022-09-27 12:15:00,43.53,43.53,43.46,43.47,98172.0,41.9936,41.9936,41.9261,41.9358,98172.0
2022-09-27 12:20:00,43.46,43.5,43.43,43.48,110406.0,41.9261,41.9647,41.8972,41.9454,110406.0
2022-09-27 12:25:00,43.47,43.58,43.47,43.55,117432.0,41.9358,42.0419,41.9358,42.0129,117432.0
2022-09-27 12:30:00,43.54,43.65,43.54,43.62,50445.0,42.0033,42.1094,42.0033,42.0805,50445.0
2022-09-27 12:35:00,43.62,43.64,43.57,43.6,114591.0,42.0805,42.0998,42.0322,42.0612,114591.0
2022-09-27 12:40:00,43.6,43.67,43.58,43.62,82065.0,42.0612,42.1287,42.0419,42.0805,82065.0
2022-09-27 12:45:00,43.61,43.66,43.6,43.65,46662.0,42.0708,42.1191,42.0612,42.1094,46662.0
2022-09-27 12:50:00,43.63,43.69,43.58,43.69,91923.0,42.0901,42.148,42.0419,42.148,91923.0
2022-09-27 12:55:00,43.69,43.69,43.65,43.68,50592.0,42.148,42.148,42.1094,42.1384,50592.0
2022-09-27 13:00:00,43.67,43.67,43.54,43.54,236478.0,42.1287,42.1287,42.0033,42.0033,236478.0
2022-09-27 13:05:00,43.56,43.61,43.54,43.56,168510.0,42.0226,42.0708,42.0033,42.0226,168510.0
2022-09-27 13:10:00,43.55,43.57,43.52,43.54,83955.0,42.0129,42.0322,41.984,42.0033,83955.0
2022-09-27 13:15:00,43.52,43.56,43.52,43.55,60969.0,41.984,42.0226,41.984,42.0129,60969.0
2022-09-27 13:20:00,43.54,43.55,43.49,43.51,72879.0,42.0033,42.0129,41.9551,41.9744,72879.0
2022-09-27 13:25:00,43.51,43.53,43.48,43.51,62916.0,41.9744,41.9936,41.9454,41.9744,62916.0
2022-09-27 13:30:00,43.5,43.55,43.49,43.53,63669.0,41.9647,42.0129,41.9551,41.9936,63669.0
2022-09-27 13:35:00,43.53,43.53,43.49,43.51,69921.0,41.9936,41.9936,41.9551,41.9744,69921.0
2022-09-27 13:40:00,43.51,43.51,43.45,43.5,65769.0,41.9744,41.9744,41.9165,41.9647,65769.0
2022-09-27 13:45:00,43.5,43.54,43.49,43.5,84582.0,41.9647,42.0033,41.9551,41.9647,84582.0
2022-09-27 13:50:00,43.5,43.52,43.49,43.5,75255.0,41.9647,41.984,41.9551,41.9647,75255.0
2022-09-27 13:55:00,43.5,43.53,43.46,43.52,80559.0,41.9647,41.9936,41.9261,41.984,80559.0
2022-09-27 14:00:00,43.53,43.61,43.51,43.59,123366.0,41.9936,42.0708,41.9744,42.0515,123366.0
2022-09-27 14:05:00,43.59,43.59,43.52,43.54,72783.0,42.0515,42.0515,41.984,42.0033,72783.0
2022-09-27 14:10:00,43.54,43.57,43.51,43.52,79404.0,42.0033,42.0322,41.9744,41.984,79404.0
2022-09-27 14:15:00,43.52,43.55,43.52,43.54,123039.0,41.984,42.0129,41.984,42.0033,123039.0
2022-09-27 14:20:00,43.55,43.6,43.53,43.6,136863.0,42.0129,42.0612,41.9936,42.0612,136863.0
2022-09-27 14:25:00,43.61,43.65,43.59,43.65,86508.0,42.0708,42.1094,42.0515,42.1094,86508.0
2022-09-27 14:30:00,43.65,43.65,43.6,43.64,69459.0,42.1094,42.1094,42.0612,42.0998,69459.0
2022-09-27 14:35:00,43.64,43.74,43.63,43.72,93915.0,42.0998,42.1962,42.0901,42.1769,93915.0
2022-09-27 14:40:00,43.72,43.81,43.72,43.77,109095.0,42.1769,42.2638,42.1769,42.2252,109095.0
2022-09-27 14:45:00,43.76,43.85,43.71,43.85,107796.0,42.2155,42.3024,42.1673,42.3024,107796.0
2022-09-27 14:50:00,43.85,43.85,43.74,43.74,115401.0,42.3024,42.3024,42.1962,42.1962,115401.0
2022-09-27 14:55:00,43.74,43.77,43.72,43.75,159366.0,42.1962,42.2252,42.1769,42.2059,159366.0
2022-09-27 15:00:00,43.75,43.75,43.64,43.69,157890.0,42.2059,42.2059,42.0998,42.148,157890.0
2022-09-27 15:05:00,43.68,43.71,43.64,43.68,90204.0,42.1384,42.1673,42.0998,42.1384,90204.0
2022-09-27 15:10:00,43.69,43.73,43.68,43.7,69831.0,42.148,42.1866,42.1384,42.1576,69831.0
2022-09-27 15:15:00,43.69,43.73,43.64,43.73,86199.0,42.148,42.1866,42.0998,42.1866,86199.0
2022-09-27 15:20:00,43.73,43.75,43.7,43.72,88383.0,42.1866,42.2059,42.1576,42.1769,88383.0
2022-09-27 15:25:00,43.73,43.74,43.68,43.7,89397.0,42.1866,42.1962,42.1384,42.1576,89397.0
2022-09-27 15:30:00,43.71,43.71,43.6,43.66,131472.0,42.1673,42.1673,42.0612,42.1191,131472.0
2022-09-27 15:35:00,43.65,43.69,43.6,43.63,143901.0,42.1094,42.148,42.0612,42.0901,143901.0
2022-09-27 15:40:00,43.62,43.7,43.59,43.69,216189.0,42.0805,42.1576,42.0515,42.148,216189.0
2022-09-27 15:45:00,43.68,43.7,43.64,43.67,162084.0,42.1384,42.1576,42.0998,42.1287,162084.0
2022-09-27 15:50:00,43.68,43.73,43.65,43.73,252909.0,42.1384,42.1866,42.1094,42.1866,252909.0
2022-09-27 15:55:00,43.72,43.75,43.62,43.66,510990.0,42.1769,42.2059,42.0805,42.1191,510990.0
2022-09-28 09:30:00,43.8,43.86,43.54,43.58,397461.0,42.2541,42.312,42.0033,42.0419,397461.0
2022-09-28 09:35:00,43.59,43.59,43.29,43.31,227925.0,42.0515,42.0515,41.7621,41.7814,227925.0
2022-09-28 09:40:00,43.29,43.48,43.24,43.48,230757.0,41.7621,41.9454,41.7139,41.9454,230757.0
2022-09-28 09:45:00,43.47,43.51,43.4,43.42,270732.0,41.9358,41.9744,41.8682,41.8875,270732.0
2022-09-28 09:50:00,43.42,43.65,43.41,43.6,190092.0,41.8875,42.1094,41.8779,42.0612,190092.0
2022-09-28 09:55:00,43.63,43.83,43.63,43.81,222312.0,42.0901,42.2831,42.0901,42.2638,222312.0
2022-09-28 10:00:00,43.81,43.87,43.63,43.63,148023.0,42.2638,42.3216,42.0901,42.0901,148023.0
2022-09-28 10:05:00,43.64,43.67,43.6,43.66,134958.0,42.0998,42.1287,42.0612,42.1191,134958.0
2022-09-28 10:10:00,43.66,43.8,43.66,43.77,105999.0,42.1191,42.2541,42.1191,42.2252,105999.0
2022-09-28 10:15:00,43.77,43.85,43.72,43.84,126846.0,42.2252,42.3024,42.1769,42.2927,126846.0
2022-09-28 10:20:00,43.85,43.93,43.81,43.85,139041.0,42.3024,42.3795,42.2638,42.3024,139041.0
2022-09-28 10:25:00,43.84,43.93,43.78,43.91,100104.0,42.2927,42.3795,42.2348,42.3602,100104.0
2022-09-28 10:30:00,43.92,43.95,43.86,43.89,92388.0,42.3699,42.3988,42.312,42.3409,92388.0
2022-09-28 10:35:00,43.9,43.93,43.84,43.88,153498.0,42.3506,42.3795,42.2927,42.3313,153498.0
2022-09-28 10:40:00,43.87,44.05,43.86,44.02,138324.0,42.3216,42.4953,42.312,42.4664,138324.0
2022-09-28 10:45:00,44.02,44.11,43.97,44.01,89931.0,42.4664,42.5532,42.4181,42.4567,89931.0
2022-09-28 10:50:00,44.02,44.05,43.94,44.05,174420.0,42.4664,42.4953,42.3892,42.4953,174420.0
2022-09-28 10:55:00,44.05,44.06,43.98,44.04,86319.0,42.4953,42.5049,42.4278,42.4856,86319.0
2022-09-28 11:00:00,44.05,44.12,43.98,44.08,113868.0,42.4953,42.5628,42.4278,42.5242,113868.0
2022-09-28 11:05:00,44.09,44.09,43.98,43.99,105750.0,42.5339,42.5339,42.4278,42.4374,105750.0
2022-09-28 11:10:00,44.0,44.07,43.99,44.03,182304.0,42.4471,42.5146,42.4374,42.476,182304.0
2022-09-28 11:15:00,44.03,44.08,44.03,44.03,120972.0,42.476,42.5242,42.476,42.476,120972.0
2022-09-28 11:20:00,44.03,44.08,43.99,44.02,189123.0,42.476,42.5242,42.4374,42.4664,189123.0
2022-09-28 11:25:00,44.03,44.04,43.9,43.92,150402.0,42.476,42.4856,42.3506,42.3699,150402.0
2022-09-28 11:30:00,43.91,43.97,43.88,43.96,166422.0,42.3602,42.4181,42.3313,42.4085,166422.0
2022-09-28 11:35:00,43.97,44.02,43.92,43.92,94548.0,42.4181,42.4664,42.3699,42.3699,94548.0
2022-09-28 11:40:00,43.93,44.0,43.89,43.98,75339.0,42.3795,42.4471,42.3409,42.4278,75339.0
2022-09-28 11:45:00,43.98,44.03,43.93,44.01,59631.0,42.4278,42.476,42.3795,42.4567,59631.0
2022-09-28 11:50:00,44.01,44.07,43.99,44.04,77298.0,42.4567,42.5146,42.4374,42.4856,77298.0
2022-09-28 11:55:00,44.05,44.09,44.01,44.02,109371.0,42.4953,42.5339,42.4567,42.4664,109371.0
2022-09-28 12:00:00,44.03,44.07,44.0,44.06,69375.0,42.476,42.5146,42.4471,42.5049,69375.0
2022-09-28 12:05:00,44.06,44.1,44.02,44.07,86607.0,42.5049,42.5435,42.4664,42.5146,86607.0
2022-09-28 12:10:00,44.07,44.12,44.07,44.12,77517.0,42.5146,42.5628,42.5146,42.5628,77517.0
2022-09-28 12:15:00,44.12,44.17,44.1,44.17,81156.0,42.5628,42.6111,42.5435,42.6111,81156.0
2022-09-28 12:20:00,44.16,44.22,44.15,44.2,91269.0,42.6014,42.6593,42.5918,42.64,91269.0
2022-09-28 12:25:00,44.19,44.21,44.18,44.19,68553.0,42.6304,42.6496,42.6207,42.6304,68553.0
2022-09-28 12:30:00,44.18,44.22,44.13,44.22,80217.0,42.6207,42.6593,42.5725,42.6593,80217.0
2022-09-28 12:35:00,44.22,44.23,44.17,44.17,69963.0,42.6593,42.6689,42.6111,42.6111,69963.0
2022-09-28 12:40:00,44.17,44.21,44.14,44.21,89298.0,42.6111,42.6496,42.5821,42.6496,89298.0
2022-09-28 12:45:00,44.21,44.26,44.21,44.24,70908.0,42.6496,42.6979,42.6496,42.6786,70908.0
2022-09-28 12:50:00,44.24,44.25,44.22,44.24,79149.0,42.6786,42.6882,42.6593,42.6786,79149.0
2022-09-28 12:55:00,44.24,44.3,44.24,44.3,70455.0,42.6786,42.7365,42.6786,42.7365,70455.0
2022-09-28 13:00:00,44.3,44.3,44.22,44.25,86403.0,42.7365,42.7365,42.6593,42.6882,86403.0
2022-09-28 13:05:00,44.26,44.38,44.25,44.38,127197.0,42.6979,42.8136,42.6882,42.8136,127197.0
2022-09-28 13:10:00,44.37,44.39,44.31,44.33,53922.0,42.804,42.8233,42.7461,42.7654,53922.0
2022-09-28 13:15:00,44.34,44.38,44.34,44.38,65661.0,42.7751,42.8136,42.7751,42.8136,65661.0
2022-09-28 13:20:00,44.37,44.38,44.34,44.35,70902.0,42.804,42.8136,42.7751,42.7847,70902.0
2022-09-28 13:25:00,44.36,44.36,44.28,44.3,39705.0,42.7944,42.7944,42.7172,42.7365,39705.0
2022-09-28 13:30:00,44.31,44.31,44.27,44.27,48135.0,42.7461,42.7461,42.7075,42.7075,48135.0
2022-09-28 13:35:00,44.26,44.26,44.22,44.25,53430.0,42.6979,42.6979,42.6593,42.6882,53430.0
2022-09-28 13:40:00,44.25,44.32,44.25,44.27,55650.0,42.6882,42.7558,42.6882,42.7075,55650.0
2022-09-28 13:45:00,44.28,44.29,44.2,44.21,61917.0,42.7172,42.7268,42.64,42.6496,61917.0
2022-09-28 13:50:00,44.2,44.2,44.16,44.19,83181.0,42.64,42.64,42.6014,42.6304,83181.0
2022-09-28 13:55:00,44.19,44.2,44.15,44.19,100329.0,42.6304,42.64,42.5918,42.6304,100329.0
2022-09-28 14:00:00,44.2,44.23,44.19,44.21,53520.0,42.64,42.6689,42.6304,42.6496,53520.0
2022-09-28 14:05:00,44.21,44.26,44.19,44.22,93684.0,42.6496,42.6979,42.6304,42.6593,93684.0
2022-09-28 14:10:00,44.22,44.26,44.21,44.25,55872.0,42.6593,42.6979,42.6496,42.6882,55872.0
2022-09-28 14:15:00,44.25,44.26,44.19,44.2,49590.0,42.6882,42.6979,42.6304,42.64,49590.0
2022-09-28 14:20:00,44.2,44.21,44.16,44.16,59649.0,42.64,42.6496,42.6014,42.6014,59649.0
2022-09-28 14:25:00,44.16,44.18,44.12,44.16,73425.0,42.6014,42.6207,42.5628,42.6014,73425.0
2022-09-28 14:30:00,44.17,44.25,44.16,44.25,54939.0,42.6111,42.6882,42.6014,42.6882,54939.0
2022-09-28 14:35:00,44.25,44.27,44.24,44.25,51645.0,42.6882,42.7075,42.6786,42.6882,51645.0
2022-09-28 14:40:00,44.25,44.25,44.19,44.23,63615.0,42.6882,42.6882,42.6304,42.6689,63615.0
2022-09-28 14:45:00,44.23,44.23,44.16,44.18,214776.0,42.6689,42.6689,42.6014,42.6207,214776.0
2022-09-28 14:50:00,44.18,44.25,44.18,44.25,69711.0,42.6207,42.6882,42.6207,42.6882,69711.0
2022-09-28 14:55:00,44.24,44.27,44.23,44.26,57216.0,42.6786,42.7075,42.6689,42.6979,57216.0
2022-09-28 15:00:00,44.26,44.35,44.26,44.33,76392.0,42.6979,42.7847,42.6979,42.7654,76392.0
2022-09-28 15:05:00,44.34,44.41,44.33,44.38,112110.0,42.7751,42.8426,42.7654,42.8136,112110.0
2022-09-28 15:10:00,44.38,44.39,44.35,44.37,97920.0,42.8136,42.8233,42.7847,42.804,97920.0
2022-09-28 15:15:00,44.36,44.39,44.35,44.36,76998.0,42.7944,42.8233,42.7847,42.7944,76998.0
2022-09-28 15:20:00,44.35,44.39,44.34,44.37,96345.0,42.7847,42.8233,42.7751,42.804,96345.0
2022-09-28 15:25:00,44.37,44.42,44.37,44.39,86910.0,42.804,42.8522,42.804,42.8233,86910.0
2022-09-28 15:30:00,44.39,44.47,44.38,44.46,155787.0,42.8233,42.9005,42.8136,42.8908,155787.0
2022-09-28 15:35:00,44.46,44.46,44.42,44.43,125139.0,42.8908,42.8908,42.8522,42.8619,125139.0
2022-09-28 15:40:00,44.43,44.51,44.42,44.5,190869.0,42.8619,42.9391,42.8522,42.9294,190869.0
2022-09-28 15:45:00,44.5,44.55,44.49,44.52,213876.0,42.9294,42.9776,42.9198,42.9487,213876.0
2022-09-28 15:50:00,44.52,44.53,44.46,44.49,304833.0,42.9487,42.9584,42.8908,42.9198,304833.0
2022-09-28 15:55:00,44.49,44.49,44.36,44.37,839823.0,42.9198,42.9198,42.7944,42.804,839823.0
2022-09-29 09:30:00,44.5,44.71,44.34,44.58,495351.0,42.9294,43.132,42.7751,43.0066,495351.0
2022-09-29 09:35:00,44.58,44.59,44.4,44.42,217971.0,43.0066,43.0162,42.8329,42.8522,217971.0
2022-09-29 09:40:00,44.42,44.42,44.18,44.19,262128.0,42.8522,42.8522,42.6207,42.6304,262128.0
2022-09-29 09:45:00,44.18,44.21,44.07,44.17,241431.0,42.6207,42.6496,42.5146,42.6111,241431.0
2022-09-29 09:50:00,44.16,44.21,44.12,44.14,182607.0,42.6014,42.6496,42.5628,42.5821,182607.0
2022-09-29 09:55:00,44.14,44.15,44.06,44.09,120621.0,42.5821,42.5918,42.5049,42.5339,120621.0
2022-09-29 10:00:00,44.1,44.13,44.01,44.05,165714.0,42.5435,42.5725,42.4567,42.4953,165714.0
2022-09-29 10:05:00,44.06,44.17,44.06,44.07,119223.0,42.5049,42.6111,42.5049,42.5146,119223.0
2022-09-29 10:10:00,44.07,44.12,44.04,44.07,78219.0,42.5146,42.5628,42.4856,42.5146,78219.0
2022-09-29 10:15:00,44.07,44.14,44.03,44.11,72393.0,42.5146,42.5821,42.476,42.5532,72393.0
2022-09-29 10:20:00,44.11,44.18,44.1,44.18,98952.0,42.5532,42.6207,42.5435,42.6207,98952.0
2022-09-29 10:25:00,44.17,44.19,44.12,44.19,78642.0,42.6111,42.6304,42.5628,42.6304,78642.0
2022-09-29 10:30:00,44.18,44.21,44.11,44.14,113994.0,42.6207,42.6496,42.5532,42.5821,113994.0
2022-09-29 10:35:00,44.14,44.2,44.1,44.16,115182.0,42.5821,42.64,42.5435,42.6014,115182.0
2022-09-29 10:40:00,44.16,44.21,44.15,44.15,81162.0,42.6014,42.6496,42.5918,42.5918,81162.0
2022-09-29 10:45:00,44.15,44.17,44.13,44.16,58326.0,42.5918,42.6111,42.5725,42.6014,58326.0
2022-09-29 10:50:00,44.16,44.22,44.15,44.2,64983.0,42.6014,42.6593,42.5918,42.64,64983.0
2022-09-29 10:55:00,44.2,44.28,44.19,44.23,92811.0,42.64,42.7172,42.6304,42.6689,92811.0
2022-09-29 11:00:00,44.23,44.25,44.21,44.23,65469.0,42.6689,42.6882,42.6496,42.6689,65469.0
2022-09-29 11:05:00,44.22,44.32,44.2,44.3,149100.0,42.6593,42.7558,42.64,42.7365,149100.0
2022-09-29 11:10:00,44.3,44.36,44.27,44.3,180486.0,42.7365,42.7944,42.7075,42.7365,180486.0
2022-09-29 11:15:00,44.3,44.3,44.16,44.19,104898.0,42.7365,42.7365,42.6014,42.6304,104898.0
2022-09-29 11:20:00,44.2,44.2,44.13,44.15,68052.0,42.64,42.64,42.5725,42.5918,68052.0
2022-09-29 11:25:00,44.15,44.19,44.13,44.19,88254.0,42.5918,42.6304,42.5725,42.6304,88254.0
2022-09-29 11:30:00,44.19,44.22,44.13,44.21,94968.0,42.6304,42.6593,42.5725,42.6496,94968.0
2022-09-29 11:35:00,44.2,44.27,44.2,44.23,77994.0,42.64,42.7075,42.64,42.6689,77994.0
2022-09-29 11:40:00,44.22,44.33,44.18,44.32,98052.0,42.6593,42.7654,42.6207,42.7558,98052.0
2022-09-29 11:45:00,44.32,44.32,44.24,44.29,82008.0,42.7558,42.7558,42.6786,42.7268,82008.0
2022-09-29 11:50:00,44.3,44.4,44.28,44.39,107958.0,42.7365,42.8329,42.7172,42.8233,107958.0
2022-09-29 11:55:00,44.4,44.4,44.33,44.34,126375.0,42.8329,42.8329,42.7654,42.7751,126375.0
2022-09-29 12:00:00,44.34,44.34,44.26,44.31,63228.0,42.7751,42.7751,42.6979,42.7461,63228.0
2022-09-29 12:05:00,44.3,44.33,44.24,44.27,94146.0,42.7365,42.7654,42.6786,42.7075,94146.0
2022-09-29 12:10:00,44.27,44.28,44.23,44.23,46422.0,42.7075,42.7172,42.6689,42.6689,46422.0
2022-09-29 12:15:00,44.23,44.24,44.16,44.17,71181.0,42.6689,42.6786,42.6014,42.6111,71181.0
2022-09-29 12:20:00,44.16,44.19,44.13,44.18,74781.0,42.6014,42.6304,42.5725,42.6207,74781.0
2022-09-29 12:25:00,44.18,44.18,44.13,44.15,47145.0,42.6207,42.6207,42.5725,42.5918,47145.0
2022-09-29 12:30:00,44.15,44.21,44.14,44.21,55749.0,42.5918,42.6496,42.5821,42.6496,55749.0
2022-09-29 12:35:00,44.21,44.25,44.17,44.25,54486.0,42.6496,42.6882,42.6111,42.6882,54486.0
2022-09-29 12:40:00,44.25,44.29,44.2,44.27,46428.0,42.6882,42.7268,42.64,42.7075,46428.0
2022-09-29 12:45:00,44.27,44.28,44.22,44.23,43563.0,42.7075,42.7172,42.6593,42.6689,43563.0
2022-09-29 12:50:00,44.23,44.3,44.21,44.29,64557.0,42.6689,42.7365,42.6496,42.7268,64557.0
2022-09-29 12:55:00,44.3,44.31,44.23,44.23,80541.0,42.7365,42.7461,42.6689,42.6689,80541.0
2022-09-29 13:00:00,44.23,44.23,44.13,44.14,78498.0,42.6689,42.6689,42.5725,42.5821,78498.0
2022-09-29 13:05:00,44.14,44.15,44.1,44.11,62514.0,42.5821,42.5918,42.5435,42.5532,62514.0
2022-09-29 13:10:00,44.11,44.22,44.11,44.2,90711.0,42.5532,42.6593,42.5532,42.64,90711.0
2022-09-29 13:15:00,44.19,44.2,44.14,44.14,48006.0,42.6304,42.64,42.5821,42.5821,48006.0
2022-09-29 13:20:00,44.14,44.14,44.1,44.12,48585.0,42.5821,42.5821,42.5435,42.5628,48585.0
2022-09-29 13:25:00,44.11,44.17,44.09,44.15,88053.0,42.5532,42.6111,42.5339,42.5918,88053.0
2022-09-29 13:30:00,44.14,44.2,44.12,44.19,80340.0,42.5821,42.64,42.5628,42.6304,80340.0
2022-09-29 13:35:00,44.18,44.22,44.17,44.2,50634.0,42.6207,42.6593,42.6111,42.64,50634.0
2022-09-29 13:40:00,44.2,44.21,44.13,44.13,129705.0,42.64,42.6496,42.5725,42.5725,129705.0
2022-09-29 13:45:00,44.13,44.16,44.1,44.1,45078.0,42.5725,42.6014,42.5435,42.5435,45078.0
2022-09-29 13:50:00,44.11,44.12,44.03,44.06,82197.0,42.5532,42.5628,42.476,42.5049,82197.0
2022-09-29 13:55:00,44.05,44.07,43.98,44.0,212919.0,42.4953,42.5146,42.4278,42.4471,212919.0
2022-09-29 14:00:00,44.0,44.02,43.96,43.98,194253.0,42.4471,42.4664,42.4085,42.4278,194253.0
2022-09-29 14:05:00,43.98,44.05,43.98,44.0,157623.0,42.4278,42.4953,42.4278,42.4471,157623.0
2022-09-29 14:10:00,44.0,44.0,43.92,43.92,88797.0,42.4471,42.4471,42.3699,42.3699,88797.0
2022-09-29 14:15:00,43.92,43.92,43.88,43.88,64260.0,42.3699,42.3699,42.3313,42.3313,64260.0
2022-09-29 14:20:00,43.88,43.94,43.88,43.92,67377.0,42.3313,42.3892,42.3313,42.3699,67377.0
2022-09-29 14:25:00,43.93,44.04,43.92,44.03,91923.0,42.3795,42.4856,42.3699,42.476,91923.0
2022-09-29 14:30:00,44.01,44.05,43.96,43.98,59496.0,42.4567,42.4953,42.4085,42.4278,59496.0
2022-09-29 14:35:00,43.97,44.09,43.97,44.08,124677.0,42.4181,42.5339,42.4181,42.5242,124677.0
2022-09-29 14:40:00,44.07,44.08,44.02,44.02,54744.0,42.5146,42.5242,42.4664,42.4664,54744.0
2022-09-29 14:45:00,44.02,44.08,44.02,44.05,58170.0,42.4664,42.5242,42.4664,42.4953,58170.0
2022-09-29 14:50:00,44.05,44.06,43.96,43.99,77961.0,42.4953,42.5049,42.4085,42.4374,77961.0
2022-09-29 14:55:00,44.0,44.03,43.98,43.99,104940.0,42.4471,42.476,42.4278,42.4374,104940.0
2022-09-29 15:00:00,43.99,44.08,43.98,44.02,149913.0,42.4374,42.5242,42.4278,42.4664,149913.0
2022-09-29 15:05:00,44.02,44.06,44.01,44.03,65064.0,42.4664,42.5049,42.4567,42.476,65064.0
2022-09-29 15:10:00,44.02,44.08,44.0,44.07,105777.0,42.4664,42.5242,42.4471,42.5146,105777.0
2022-09-29 15:15:00,44.08,44.12,44.05,44.07,110256.0,42.5242,42.5628,42.4953,42.5146,110256.0
2022-09-29 15:20:00,44.07,44.08,44.03,44.08,104490.0,42.5146,42.5242,42.476,42.5242,104490.0
2022-09-29 15:25:00,44.07,44.07,44.03,44.05,94791.0,42.5146,42.5146,42.476,42.4953,94791.0
2022-09-29 15:30:00,44.05,44.18,44.04,44.15,157416.0,42.4953,42.6207,42.4856,42.5918,157416.0
2022-09-29 15:35:00,44.15,44.22,44.11,44.18,149943.0,42.5918,42.6593,42.5532,42.6207,149943.0
2022-09-29 15:40:00,44.18,44.19,44.11,44.14,177645.0,42.6207,42.6304,42.5532,42.5821,177645.0
2022-09-29 15:45:00,44.14,44.16,44.1,44.11,130146.0,42.5821,42.6014,42.5435,42.5532,130146.0
2022-09-29 15:50:00,44.11,44.16,44.08,44.12,237405.0,42.5532,42.6014,42.5242,42.5628,237405.0
2022-09-29 15:55:00,44.12,44.16,44.06,44.11,970053.0,42.5628,42.6014,42.5049,42.5532,970053.0
2022-09-30 09:30:00,44.08,44.12,43.73,43.73,371541.0,42.5242,42.5628,42.1866,42.1866,371541.0
2022-09-30 09:35:00,43.72,43.72,43.41,43.44,251028.0,42.1769,42.1769,41.8779,41.9068,251028.0
2022-09-30 09:40:00,43.44,43.6,43.36,43.56,266568.0,41.9068,42.0612,41.8296,42.0226,266568.0
2022-09-30 09:45:00,43.53,43.59,43.39,43.45,213729.0,41.9936,42.0515,41.8586,41.9165,213729.0
2022-09-30 09:50:00,43.45,43.61,43.43,43.59,126174.0,41.9165,42.0708,41.8972,42.0515,126174.0
2022-09-30 09:55:00,43.59,43.71,43.59,43.62,133896.0,42.0515,42.1673,42.0515,42.0805,133896.0
2022-09-30 10:00:00,43.63,43.64,43.45,43.52,203778.0,42.0901,42.0998,41.9165,41.984,203778.0
2022-09-30 10:05:00,43.52,43.54,43.49,43.51,132633.0,41.984,42.0033,41.9551,41.9744,132633.0
2022-09-30 10:10:00,43.5,43.61,43.44,43.55,221454.0,41.9647,42.0708,41.9068,42.0129,221454.0
2022-09-30 10:15:00,43.54,43.57,43.42,43.55,136233.0,42.0033,42.0322,41.8875,42.0129,136233.0
2022-09-30 10:20:00,43.55,43.59,43.52,43.57,88347.0,42.0129,42.0515,41.984,42.0322,88347.0
2022-09-30 10:25:00,43.57,43.62,43.5,43.62,162507.0,42.0322,42.0805,41.9647,42.0805,162507.0
2022-09-30 10:30:00,43.61,43.75,43.61,43.75,131712.0,42.0708,42.2059,42.0708,42.2059,131712.0
2022-09-30 10:35:00,43.74,43.81,43.74,43.77,119634.0,42.1962,42.2638,42.1962,42.2252,119634.0
2022-09-30 10:40:00,43.77,43.8,43.74,43.75,95001.0,42.2252,42.2541,42.1962,42.2059,95001.0
2022-09-30 10:45:00,43.75,43.82,43.74,43.79,133950.0,42.2059,42.2734,42.1962,42.2445,133950.0
2022-09-30 10:50:00,43.79,43.84,43.75,43.81,142983.0,42.2445,42.2927,42.2059,42.2638,142983.0
2022-09-30 10:55:00,43.8,43.81,43.7,43.71,73656.0,42.2541,42.2638,42.1576,42.1673,73656.0
2022-09-30 11:00:00,43.71,43.79,43.69,43.78,93441.0,42.1673,42.2445,42.148,42.2348,93441.0
2022-09-30 11:05:00,43.77,43.84,43.74,43.82,138360.0,42.2252,42.2927,42.1962,42.2734,138360.0
2022-09-30 11:10:00,43.81,43.82,43.75,43.75,172257.0,42.2638,42.2734,42.2059,42.2059,172257.0
2022-09-30 11:15:00,43.74,43.81,43.73,43.81,108630.0,42.1962,42.2638,42.1866,42.2638,108630.0
2022-09-30 11:20:00,43.81,43.89,43.81,43.88,101109.0,42.2638,42.3409,42.2638,42.3313,101109.0
2022-09-30 11:25:00,43.87,43.94,43.87,43.91,100299.0,42.3216,42.3892,42.3216,42.3602,100299.0
2022-09-30 11:30:00,43.92,43.96,43.9,43.92,92550.0,42.3699,42.4085,42.3506,42.3699,92550.0
2022-09-30 11:35:00,43.93,43.93,43.82,43.83,80910.0,42.3795,42.3795,42.2734,42.2831,80910.0
2022-09-30 11:40:00,43.83,43.83,43.73,43.74,76650.0,42.2831,42.2831,42.1866,42.1962,76650.0
2022-09-30 11:45:00,43.73,43.78,43.73,43.75,103419.0,42.1866,42.2348,42.1866,42.2059,103419.0
2022-09-30 11:50:00,43.74,43.75,43.7,43.74,92685.0,42.1962,42.2059,42.1576,42.1962,92685.0
2022-09-30 11:55:00,43.74,43.75,43.73,43.74,64857.0,42.1962,42.2059,42.1866,42.1962,64857.0
2022-09-30 12:00:00,43.73,43.74,43.67,43.68,76077.0,42.1866,42.1962,42.1287,42.1384,76077.0
2022-09-30 12:05:00,43.69,43.71,43.65,43.67,98289.0,42.148,42.1673,42.1094,42.1287,98289.0
2022-09-30 12:10:00,43.67,43.73,43.67,43.72,59040.0,42.1287,42.1866,42.1287,42.1769,59040.0
2022-09-30 12:15:00,43.72,43.76,43.72,43.74,77220.0,42.1769,42.2155,42.1769,42.1962,77220.0
2022-09-30 12:20:00,43.74,43.78,43.67,43.76,97179.0,42.1962,42.2348,42.1287,42.2155,97179.0
2022-09-30 12:25:00,43.76,43.8,43.75,43.78,44010.0,42.2155,42.2541,42.2059,42.2348,44010.0
2022-09-30 12:30:00,43.78,43.83,43.78,43.82,57909.0,42.2348,42.2831,42.2348,42.2734,57909.0
2022-09-30 12:35:00,43.82,43.86,43.79,43.85,63300.0,42.2734,42.312,42.2445,42.3024,63300.0
2022-09-30 12:40:00,43.84,43.86,43.83,43.85,60111.0,42.2927,42.312,42.2831,42.3024,60111.0
2022-09-30 12:45:00,43.85,43.87,43.83,43.84,52026.0,42.3024,42.3216,42.2831,42.2927,52026.0
2022-09-30 12:50:00,43.84,43.84,43.79,43.8,67503.0,42.2927,42.2927,42.2445,42.2541,67503.0
2022-09-30 12:55:00,43.79,43.81,43.77,43.77,77592.0,42.2445,42.2638,42.2252,42.2252,77592.0
2022-09-30 13:00:00,43.77,43.77,43.71,43.73,60066.0,42.2252,42.2252,42.1673,42.1866,60066.0
2022-09-30 13:05:00,43.72,43.77,43.72,43.75,41355.0,42.1769,42.2252,42.1769,42.2059,41355.0
2022-09-30 13:10:00,43.75,43.78,43.71,43.72,57732.0,42.2059,42.2348,42.1673,42.1769,57732.0
2022-09-30 13:15:00,43.71,43.75,43.7,43.72,51909.0,42.1673,42.2059,42.1576,42.1769,51909.0
2022-09-30 13:20:00,43.73,43.78,43.73,43.76,47460.0,42.1866,42.2348,42.1866,42.2155,47460.0
2022-09-30 13:25:00,43.76,43.84,43.74,43.81,75903.0,42.2155,42.2927,42.1962,42.2638,75903.0
2022-09-30 13:30:00,43.82,43.84,43.75,43.76,81924.0,42.2734,42.2927,42.2059,42.2155,81924.0
2022-09-30 13:35:00,43.76,43.77,43.72,43.73,81312.0,42.2155,42.2252,42.1769,42.1866,81312.0
2022-09-30 13:40:00,43.73,43.73,43.67,43.67,67113.0,42.1866,42.1866,42.1287,42.1287,67113.0
2022-09-30 13:45:00,43.67,43.67,43.63,43.63,92517.0,42.1287,42.1287,42.0901,42.0901,92517.0
2022-09-30 13:50:00,43.63,43.66,43.61,43.64,70734.0,42.0901,42.1191,42.0708,42.0998,70734.0
2022-09-30 13:55:00,43.64,43.65,43.61,43.62,112431.0,42.0998,42.1094,42.0708,42.0805,112431.0
2022-09-30 14:00:00,43.62,43.63,43.55,43.56,64671.0,42.0805,42.0901,42.0129,42.0226,64671.0
2022-09-30 14:05:00,43.57,43.64,43.55,43.59,97287.0,42.0322,42.0998,42.0129,42.0515,97287.0
2022-09-30 14:10:00,43.59,43.64,43.59,43.61,64644.0,42.0515,42.0998,42.0515,42.0708,64644.0
2022-09-30 14:15:00,43.61,43.69,43.6,43.64,159741.0,42.0708,42.148,42.0612,42.0998,159741.0
2022-09-30 14:20:00,43.64,43.67,43.6,43.6,60579.0,42.0998,42.1287,42.0612,42.0612,60579.0
2022-09-30 14:25:00,43.59,43.61,43.53,43.57,88950.0,42.0515,42.0708,41.9936,42.0322,88950.0
2022-09-30 14:30:00,43.57,43.59,43.53,43.58,83328.0,42.0322,42.0515,41.9936,42.0419,83328.0
2022-09-30 14:35:00,43.58,43.59,43.5,43.53,73629.0,42.0419,42.0515,41.9647,41.9936,73629.0
2022-09-30 14:40:00,43.53,43.53,43.41,43.44,160164.0,41.9936,41.9936,41.8779,41.9068,160164.0
2022-09-30 14:45:00,43.45,43.45,43.34,43.38,184449.0,41.9165,41.9165,41.8104,41.8489,184449.0
2022-09-30 14:50:00,43.39,43.44,43.35,43.43,113835.0,41.8586,41.9068,41.82,41.8972,113835.0
2022-09-30 14:55:00,43.43,43.43,43.39,43.41,129639.0,41.8972,41.8972,41.8586,41.8779,129639.0
2022-09-30 15:00:00,43.41,43.56,43.4,43.51,132558.0,41.8779,42.0226,41.8682,41.9744,132558.0
2022-09-30 15:05:00,43.52,43.55,43.45,43.45,113631.0,41.984,42.0129,41.9165,41.9165,113631.0
2022-09-30 15:10:00,43.45,43.48,43.38,43.39,87861.0,41.9165,41.9454,41.8489,41.8586,87861.0
2022-09-30 15:15:00,43.38,43.44,43.36,43.43,150201.0,41.8489,41.9068,41.8296,41.8972,150201.0
2022-09-30 15:20:00,43.43,43.46,43.39,43.43,114459.0,41.8972,41.9261,41.8586,41.8972,114459.0
2022-09-30 15:25:00,43.43,43.49,43.39,43.48,138537.0,41.8972,41.9551,41.8586,41.9454,138537.0
2022-09-30 15:30:00,43.49,43.56,43.43,43.45,173559.0,41.9551,42.0226,41.8972,41.9165,173559.0
2022-09-30 15:35:00,43.46,43.5,43.42,43.45,171084.0,41.9261,41.9647,41.8875,41.9165,171084.0
2022-09-30 15:40:00,43.44,43.51,43.44,43.51,177798.0,41.9068,41.9744,41.9068,41.9744,177798.0
2022-09-30 15:45:00,43.51,43.54,43.46,43.51,171606.0,41.9744,42.0033,41.9261,41.9744,171606.0
2022-09-30 15:50:00,43.5,43.5,43.34,43.35,501273.0,41.9647,41.9647,41.8104,41.82,501273.0
2022-09-30 15:55:00,43.34,43.36,43.23,43.29,1635192.0,41.8104,41.8296,41.7042,41.7621,1635192.0
2022-10-03 09:30:00,43.41,43.64,43.34,43.63,534402.0,41.8779,42.0998,41.8104,42.0901,534402.0
2022-10-03 09:35:00,43.63,43.87,43.62,43.8,333711.0,42.0901,42.3216,42.0805,42.2541,333711.0
2022-10-03 09:40:00,43.81,43.82,43.5,43.53,265212.0,42.2638,42.2734,41.9647,41.9936,265212.0
2022-10-03 09:45:00,43.54,43.67,43.51,43.59,245133.0,42.0033,42.1287,41.9744,42.0515,245133.0
2022-10-03 09:50:00,43.6,43.62,43.37,43.44,137451.0,42.0612,42.0805,41.8393,41.9068,137451.0
2022-10-03 09:55:00,43.44,43.45,43.36,43.44,96918.0,41.9068,41.9165,41.8296,41.9068,96918.0
2022-10-03 10:00:00,43.5,43.59,43.46,43.58,283245.0,41.9647,42.0515,41.9261,42.0419,283245.0
2022-10-03 10:05:00,43.59,43.79,43.58,43.79,154005.0,42.0515,42.2445,42.0419,42.2445,154005.0
2022-10-03 10:10:00,43.79,43.86,43.77,43.82,321252.0,42.2445,42.312,42.2252,42.2734,321252.0
2022-10-03 10:15:00,43.82,43.88,43.72,43.81,240735.0,42.2734,42.3313,42.1769,42.2638,240735.0
2022-10-03 10:20:00,43.81,43.87,43.74,43.79,137175.0,42.2638,42.3216,42.1962,42.2445,137175.0
2022-10-03 10:25:00,43.79,43.93,43.78,43.87,221496.0,42.2445,42.3795,42.2348,42.3216,221496.0
2022-10-03 10:30:00,43.87,43.96,43.85,43.94,482970.0,42.3216,42.4085,42.3024,42.3892,482970.0
2022-10-03 10:35:00,43.94,43.97,43.88,43.91,118953.0,42.3892,42.4181,42.3313,42.3602,118953.0
2022-10-03 10:40:00,43.91,43.92,43.86,43.89,89325.0,42.3602,42.3699,42.312,42.3409,89325.0
2022-10-03 10:45:00,43.89,44.06,43.89,44.05,108930.0,42.3409,42.5049,42.3409,42.4953,108930.0
2022-10-03 10:50:00,44.04,44.08,44.0,44.0,77739.0,42.4856,42.5242,42.4471,42.4471,77739.0
2022-10-03 10:55:00,44.0,44.01,43.93,43.93,73056.0,42.4471,42.4567,42.3795,42.3795,73056.0
2022-10-03 11:00:00,43.93,43.99,43.93,43.94,64890.0,42.3795,42.4374,42.3795,42.3892,64890.0
2022-10-03 11:05:00,43.94,44.05,43.92,44.05,79887.0,42.3892,42.4953,42.3699,42.4953,79887.0
2022-10-03 11:10:00,44.05,44.08,44.02,44.07,89367.0,42.4953,42.5242,42.4664,42.5146,89367.0
2022-10-03 11:15:00,44.06,44.07,43.93,43.93,86970.0,42.5049,42.5146,42.3795,42.3795,86970.0
2022-10-03 11:20:00,43.93,44.03,43.92,44.02,89073.0,42.3795,42.476,42.3699,42.4664,89073.0
2022-10-03 11:25:00,44.03,44.07,44.01,44.02,83541.0,42.476,42.5146,42.4567,42.4664,83541.0
2022-10-03 11:30:00,44.05,44.07,44.02,44.05,82527.0,42.4953,42.5146,42.4664,42.4953,82527.0
2022-10-03 11:35:00,44.05,44.05,43.97,43.97,55596.0,42.4953,42.4953,42.4181,42.4181,55596.0
2022-10-03 11:40:00,43.96,43.99,43.9,43.94,110391.0,42.4085,42.4374,42.3506,42.3892,110391.0
2022-10-03 11:45:00,43.94,43.99,43.91,43.99,62757.0,42.3892,42.4374,42.3602,42.4374,62757.0
2022-10-03 11:50:00,43.98,43.99,43.94,43.94,35259.0,42.4278,42.4374,42.3892,42.3892,35259.0
2022-10-03 11:55:00,43.92,43.96,43.9,43.96,59901.0,42.3699,42.4085,42.3506,42.4085,59901.0
2022-10-03 12:00:00,43.96,44.0,43.95,43.96,66552.0,42.4085,42.4471,42.3988,42.4085,66552.0
2022-10-03 12:05:00,43.96,44.03,43.96,44.0,109020.0,42.4085,42.476,42.4085,42.4471,109020.0
2022-10-03 12:10:00,44.01,44.06,43.98,44.05,96690.0,42.4567,42.5049,42.4278,42.4953,96690.0
2022-10-03 12:15:00,44.05,44.05,43.99,44.01,47724.0,42.4953,42.4953,42.4374,42.4567,47724.0
2022-10-03 12:20:00,44.02,44.02,43.97,44.01,66726.0,42.4664,42.4664,42.4181,42.4567,66726.0
2022-10-03 12:25:00,44.01,44.03,43.92,43.94,86325.0,42.4567,42.476,42.3699,42.3892,86325.0
2022-10-03 12:30:00,43.93,43.97,43.91,43.96,88200.0,42.3795,42.4181,42.3602,42.4085,88200.0
2022-10-03 12:35:00,43.96,44.04,43.96,44.04,74475.0,42.4085,42.4856,42.4085,42.4856,74475.0
2022-10-03 12:40:00,44.04,44.08,44.03,44.08,63861.0,42.4856,42.5242,42.476,42.5242,63861.0
2022-10-03 12:45:00,44.09,44.09,44.0,44.01,172944.0,42.5339,42.5339,42.4471,42.4567,172944.0
2022-10-03 12:50:00,44.01,44.01,43.93,43.97,74862.0,42.4567,42.4567,42.3795,42.4181,74862.0
2022-10-03 12:55:00,43.97,44.03,43.91,44.03,140718.0,42.4181,42.476,42.3602,42.476,140718.0
2022-10-03 13:00:00,44.03,44.06,43.99,44.01,67557.0,42.476,42.5049,42.4374,42.4567,67557.0
2022-10-03 13:05:00,44.02,44.06,43.98,44.06,66222.0,42.4664,42.5049,42.4278,42.5049,66222.0
2022-10-03 13:10:00,44.06,44.08,44.04,44.06,67539.0,42.5049,42.5242,42.4856,42.5049,67539.0
2022-10-03 13:15:00,44.06,44.07,44.02,44.03,56211.0,42.5049,42.5146,42.4664,42.476,56211.0
2022-10-03 13:20:00,44.02,44.11,44.02,44.08,95163.0,42.4664,42.5532,42.4664,42.5242,95163.0
2022-10-03 13:25:00,44.09,44.09,44.03,44.06,139008.0,42.5339,42.5339,42.476,42.5049,139008.0
2022-10-03 13:30:00,44.07,44.14,44.07,44.13,120504.0,42.5146,42.5821,42.5146,42.5725,120504.0
2022-10-03 13:35:00,44.13,44.13,44.07,44.09,45888.0,42.5725,42.5725,42.5146,42.5339,45888.0
2022-10-03 13:40:00,44.09,44.1,44.05,44.07,38409.0,42.5339,42.5435,42.4953,42.5146,38409.0
2022-10-03 13:45:00,44.07,44.13,44.07,44.11,88032.0,42.5146,42.5725,42.5146,42.5532,88032.0
2022-10-03 13:50:00,44.11,44.11,44.07,44.08,132882.0,42.5532,42.5532,42.5146,42.5242,132882.0
2022-10-03 13:55:00,44.07,44.11,44.07,44.1,60837.0,42.5146,42.5532,42.5146,42.5435,60837.0
2022-10-03 14:00:00,44.11,44.14,44.1,44.14,62622.0,42.5532,42.5821,42.5435,42.5821,62622.0
2022-10-03 14:05:00,44.14,44.18,44.13,44.16,90744.0,42.5821,42.6207,42.5725,42.6014,90744.0
2022-10-03 14:10:00,44.17,44.18,44.15,44.16,63921.0,42.6111,42.6207,42.5918,42.6014,63921.0
2022-10-03 14:15:00,44.16,44.19,44.14,44.17,66453.0,42.6014,42.6304,42.5821,42.6111,66453.0
2022-10-03 14:20:00,44.17,44.2,44.16,44.18,76026.0,42.6111,42.64,42.6014,42.6207,76026.0
2022-10-03 14:25:00,44.19,44.25,44.16,44.23,132912.0,42.6304,42.6882,42.6014,42.6689,132912.0
2022-10-03 14:30:00,44.23,44.24,44.21,44.21,75408.0,42.6689,42.6786,42.6496,42.6496,75408.0
2022-10-03 14:35:00,44.21,44.24,44.21,44.23,60066.0,42.6496,42.6786,42.6496,42.6689,60066.0
2022-10-03 14:40:00,44.22,44.25,44.21,44.25,64641.0,42.6593,42.6882,42.6496,42.6882,64641.0
2022-10-03 14:45:00,44.25,44.25,44.19,44.2,132516.0,42.6882,42.6882,42.6304,42.64,132516.0
2022-10-03 14:50:00,44.21,44.22,44.18,44.2,129573.0,42.6496,42.6593,42.6207,42.64,129573.0
2022-10-03 14:55:00,44.2,44.23,44.18,44.18,135231.0,42.64,42.6689,42.6207,42.6207,135231.0
2022-10-03 15:00:00,44.19,44.19,44.13,44.17,164181.0,42.6304,42.6304,42.5725,42.6111,164181.0
2022-10-03 15:05:00,44.16,44.21,44.15,44.16,147570.0,42.6014,42.6496,42.5918,42.6014,147570.0
2022-10-03 15:10:00,44.17,44.17,44.12,44.15,150249.0,42.6111,42.6111,42.5628,42.5918,150249.0
2022-10-03 15:15:00,44.15,44.18,44.1,44.18,129714.0,42.5918,42.6207,42.5435,42.6207,129714.0
2022-10-03 15:20:00,44.18,44.21,44.18,44.19,143691.0,42.6207,42.6496,42.6207,42.6304,143691.0
2022-10-03 15:25:00,44.19,44.26,44.19,44.23,130296.0,42.6304,42.6979,42.6304,42.6689,130296.0
2022-10-03 15:30:00,44.22,44.25,44.21,44.23,164205.0,42.6593,42.6882,42.6496,42.6689,164205.0
2022-10-03 15:35:00,44.23,44.26,44.22,44.24,159855.0,42.6689,42.6979,42.6593,42.6786,159855.0
2022-10-03 15:40:00,44.24,44.26,44.2,44.21,200499.0,42.6786,42.6979,42.64,42.6496,200499.0
2022-10-03 15:45:00,44.21,44.26,44.19,44.24,212706.0,42.6496,42.6979,42.6304,42.6786,212706.0
2022-10-03 15:50:00,44.24,44.25,44.14,44.19,384183.0,42.6786,42.6882,42.5821,42.6304,384183.0
2022-10-03 15:55:00,44.19,44.2,44.1,44.18,646230.0,42.6304,42.64,42.5435,42.6207,646230.0
2022-10-04 09:30:00,44.62,44.89,44.5,44.74,646770.0,43.0452,43.3056,42.9294,43.1609,646770.0
2022-10-04 09:35:00,44.73,44.94,44.65,44.93,236328.0,43.1513,43.3539,43.0741,43.3442,236328.0
2022-10-04 09:40:00,44.93,44.97,44.8,44.86,168027.0,43.3442,43.3828,43.2188,43.2767,168027.0
2022-10-04 09:45:00,44.85,44.99,44.8,44.95,151335.0,43.2671,43.4021,43.2188,43.3635,151335.0
2022-10-04 09:50:00,44.96,44.96,44.83,44.89,155247.0,43.3732,43.3732,43.2478,43.3056,155247.0
2022-10-04 09:55:00,44.9,44.98,44.87,44.95,115524.0,43.3153,43.3925,43.2864,43.3635,115524.0
2022-10-04 10:00:00,44.95,45.05,44.91,44.98,283281.0,43.3635,43.46,43.3249,43.3925,283281.0
2022-10-04 10:05:00,44.98,45.03,44.91,45.03,253362.0,43.3925,43.4407,43.3249,43.4407,253362.0
2022-10-04 10:10:00,45.03,45.06,45.0,45.05,160473.0,43.4407,43.4696,43.4118,43.46,160473.0
2022-10-04 10:15:00,45.06,45.07,44.99,44.99,150006.0,43.4696,43.4793,43.4021,43.4021,150006.0
2022-10-04 10:20:00,44.98,44.99,44.85,44.89,138729.0,43.3925,43.4021,43.2671,43.3056,138729.0
2022-10-04 10:25:00,44.88,44.9,44.81,44.81,159267.0,43.296,43.3153,43.2285,43.2285,159267.0
2022-10-04 10:30:00,44.82,44.89,44.82,44.89,119202.0,43.2381,43.3056,43.2381,43.3056,119202.0
2022-10-04 10:35:00,44.89,44.95,44.89,44.93,85245.0,43.3056,43.3635,43.3056,43.3442,85245.0
2022-10-04 10:40:00,44.93,44.95,44.75,44.75,132648.0,43.3442,43.3635,43.1706,43.1706,132648.0
2022-10-04 10:45:00,44.75,44.84,44.7,44.76,105444.0,43.1706,43.2574,43.1224,43.1802,105444.0
2022-10-04 10:50:00,44.76,44.76,44.69,44.75,96342.0,43.1802,43.1802,43.1127,43.1706,96342.0
2022-10-04 10:55:00,44.75,44.84,44.74,44.82,116622.0,43.1706,43.2574,43.1609,43.2381,116622.0
2022-10-04 11:00:00,44.82,44.92,44.82,44.89,122634.0,43.2381,43.3346,43.2381,43.3056,122634.0
2022-10-04 11:05:00,44.88,44.89,44.79,44.8,86406.0,43.296,43.3056,43.2092,43.2188,86406.0
2022-10-04 11:10:00,44.78,44.79,44.71,44.79,79383.0,43.1995,43.2092,43.132,43.2092,79383.0
2022-10-04 11:15:00,44.79,44.84,44.79,44.84,89586.0,43.2092,43.2574,43.2092,43.2574,89586.0
2022-10-04 11:20:00,44.84,44.88,44.82,44.86,93432.0,43.2574,43.296,43.2381,43.2767,93432.0
2022-10-04 11:25:00,44.86,44.91,44.85,44.89,67389.0,43.2767,43.3249,43.2671,43.3056,67389.0
2022-10-04 11:30:00,44.89,44.89,44.73,44.77,117021.0,43.3056,43.3056,43.1513,43.1899,117021.0
2022-10-04 11:35:00,44.78,44.82,44.75,44.79,69912.0,43.1995,43.2381,43.1706,43.2092,69912.0
2022-10-04 11:40:00,44.79,44.83,44.79,44.79,67755.0,43.2092,43.2478,43.2092,43.2092,67755.0
2022-10-04 11:45:00,44.79,44.8,44.72,44.74,52293.0,43.2092,43.2188,43.1416,43.1609,52293.0
2022-10-04 11:50:00,44.74,44.76,44.7,44.7,53775.0,43.1609,43.1802,43.1224,43.1224,53775.0
2022-10-04 11:55:00,44.71,44.75,44.67,44.75,83997.0,43.132,43.1706,43.0934,43.1706,83997.0
2022-10-04 12:00:00,44.75,44.77,44.74,44.74,49245.0,43.1706,43.1899,43.1609,43.1609,49245.0
2022-10-04 12:05:00,44.74,44.76,44.68,44.69,154827.0,43.1609,43.1802,43.1031,43.1127,154827.0
2022-10-04 12:10:00,44.69,44.77,44.69,44.77,89958.0,43.1127,43.1899,43.1127,43.1899,89958.0
2022-10-04 12:15:00,44.77,44.82,44.76,44.81,90648.0,43.1899,43.2381,43.1802,43.2285,90648.0
2022-10-04 12:20:00,44.81,44.81,44.75,44.77,54378.0,43.2285,43.2285,43.1706,43.1899,54378.0
2022-10-04 12:25:00,44.78,44.85,44.77,44.84,83748.0,43.1995,43.2671,43.1899,43.2574,83748.0
2022-10-04 12:30:00,44.84,44.85,44.82,44.84,46179.0,43.2574,43.2671,43.2381,43.2574,46179.0
2022-10-04 12:35:00,44.84,44.86,44.82,44.84,51030.0,43.2574,43.2767,43.2381,43.2574,51030.0
2022-10-04 12:40:00,44.82,44.83,44.75,44.77,64167.0,43.2381,43.2478,43.1706,43.1899,64167.0
2022-10-04 12:45:00,44.77,44.77,44.72,44.73,63252.0,43.1899,43.1899,43.1416,43.1513,63252.0
2022-10-04 12:50:00,44.73,44.73,44.67,44.68,52380.0,43.1513,43.1513,43.0934,43.1031,52380.0
2022-10-04 12:55:00,44.67,44.7,44.66,44.68,86289.0,43.0934,43.1224,43.0838,43.1031,86289.0
2022-10-04 13:00:00,44.67,44.69,44.62,44.63,96204.0,43.0934,43.1127,43.0452,43.0548,96204.0
2022-10-04 13:05:00,44.62,44.62,44.56,44.58,43761.0,43.0452,43.0452,42.9873,43.0066,43761.0
2022-10-04 13:10:00,44.59,44.62,44.57,44.57,59157.0,43.0162,43.0452,42.9969,42.9969,59157.0
2022-10-04 13:15:00,44.57,44.58,44.48,44.49,112497.0,42.9969,43.0066,42.9101,42.9198,112497.0
2022-10-04 13:20:00,44.49,44.57,44.46,44.56,97869.0,42.9198,42.9969,42.8908,42.9873,97869.0
2022-10-04 13:25:00,44.56,44.61,44.56,44.61,66273.0,42.9873,43.0355,42.9873,43.0355,66273.0
2022-10-04 13:30:00,44.61,44.67,44.61,44.65,52701.0,43.0355,43.0934,43.0355,43.0741,52701.0
2022-10-04 13:35:00,44.65,44.66,44.59,44.62,60822.0,43.0741,43.0838,43.0162,43.0452,60822.0
2022-10-04 13:40:00,44.62,44.65,44.59,44.6,58155.0,43.0452,43.0741,43.0162,43.0259,58155.0
2022-10-04 13:45:00,44.61,44.64,44.58,44.61,81600.0,43.0355,43.0645,43.0066,43.0355,81600.0
2022-10-04 13:50:00,44.61,44.66,44.56,44.66,109383.0,43.0355,43.0838,42.9873,43.0838,109383.0
2022-10-04 13:55:00,44.65,44.72,44.65,44.68,51507.0,43.0741,43.1416,43.0741,43.1031,51507.0
2022-10-04 14:00:00,44.68,44.74,44.67,44.67,79575.0,43.1031,43.1609,43.0934,43.0934,79575.0
2022-10-04 14:05:00,44.68,44.72,44.66,44.67,83838.0,43.1031,43.1416,43.0838,43.0934,83838.0
2022-10-04 14:10:00,44.67,44.7,44.64,44.65,131640.0,43.0934,43.1224,43.0645,43.0741,131640.0
2022-10-04 14:15:00,44.65,44.68,44.61,44.61,47124.0,43.0741,43.1031,43.0355,43.0355,47124.0
2022-10-04 14:20:00,44.6,44.65,44.6,44.65,50709.0,43.0259,43.0741,43.0259,43.0741,50709.0
2022-10-04 14:25:00,44.64,44.65,44.55,44.55,75384.0,43.0645,43.0741,42.9776,42.9776,75384.0
2022-10-04 14:30:00,44.55,44.62,44.54,44.58,102264.0,42.9776,43.0452,42.968,43.0066,102264.0
2022-10-04 14:35:00,44.58,44.59,44.55,44.59,198063.0,43.0066,43.0162,42.9776,43.0162,198063.0
2022-10-04 14:40:00,44.58,44.65,44.58,44.64,107310.0,43.0066,43.0741,43.0066,43.0645,107310.0
2022-10-04 14:45:00,44.63,44.71,44.63,44.7,92076.0,43.0548,43.132,43.0548,43.1224,92076.0
2022-10-04 14:50:00,44.7,44.74,44.68,44.71,150744.0,43.1224,43.1609,43.1031,43.132,150744.0
2022-10-04 14:55:00,44.71,44.76,44.7,44.76,94590.0,43.132,43.1802,43.1224,43.1802,94590.0
2022-10-04 15:00:00,44.76,44.78,44.72,44.75,105972.0,43.1802,43.1995,43.1416,43.1706,105972.0
2022-10-04 15:05:00,44.75,44.75,44.68,44.69,73026.0,43.1706,43.1706,43.1031,43.1127,73026.0
2022-10-04 15:10:00,44.69,44.69,44.61,44.62,101187.0,43.1127,43.1127,43.0355,43.0452,101187.0
2022-10-04 15:15:00,44.62,44.64,44.57,44.59,98406.0,43.0452,43.0645,42.9969,43.0162,98406.0
2022-10-04 15:20:00,44.59,44.63,44.56,44.63,119892.0,43.0162,43.0548,42.9873,43.0548,119892.0
2022-10-04 15:25:00,44.63,44.67,44.61,44.64,136146.0,43.0548,43.0934,43.0355,43.0645,136146.0
2022-10-04 15:30:00,44.63,44.63,44.58,44.61,129000.0,43.0548,43.0548,43.0066,43.0355,129000.0
2022-10-04 15:35:00,44.62,44.73,44.6,44.72,166029.0,43.0452,43.1513,43.0259,43.1416,166029.0
2022-10-04 15:40:00,44.72,44.72,44.65,44.69,148035.0,43.1416,43.1416,43.0741,43.1127,148035.0
2022-10-04 15:45:00,44.69,44.72,44.66,44.71,173790.0,43.1127,43.1416,43.0838,43.132,173790.0
2022-10-04 15:50:00,44.71,44.77,44.69,44.74,305670.0,43.132,43.1899,43.1127,43.1609,305670.0
2022-10-04 15:55:00,44.74,44.77,44.67,44.76,623685.0,43.1609,43.1899,43.0934,43.1802,623685.0
2022-10-05 09:30:00,44.59,44.81,44.52,44.8,448644.0,43.0162,43.2285,42.9487,43.2188,448644.0
2022-10-05 09:35:00,44.8,44.87,44.63,44.64,286197.0,43.2188,43.2864,43.0548,43.0645,286197.0
2022-10-05 09:40:00,44.64,44.75,44.6,44.63,193278.0,43.0645,43.1706,43.0259,43.0548,193278.0
2022-10-05 09:45:00,44.64,44.66,44.51,44.54,221505.0,43.0645,43.0838,42.9391,42.968,221505.0
2022-10-05 09:50:00,44.54,44.65,44.47,44.57,187566.0,42.968,43.0741,42.9005,42.9969,187566.0
2022-10-05 09:55:00,44.56,44.63,44.54,44.56,87738.0,42.9873,43.0548,42.968,42.9873,87738.0
2022-10-05 10:00:00,44.54,44.59,44.38,44.4,195273.0,42.968,43.0162,42.8136,42.8329,195273.0
2022-10-05 10:05:00,44.39,44.4,44.3,44.31,216951.0,42.8233,42.8329,42.7365,42.7461,216951.0
2022-10-05 10:10:00,44.31,44.37,44.26,44.31,130503.0,42.7461,42.804,42.6979,42.7461,130503.0
2022-10-05 10:15:00,44.31,44.31,44.17,44.2,86964.0,42.7461,42.7461,42.6111,42.64,86964.0
2022-10-05 10:20:00,44.19,44.31,44.19,44.25,96771.0,42.6304,42.7461,42.6304,42.6882,96771.0
2022-10-05 10:25:00,44.25,44.29,44.21,44.24,131325.0,42.6882,42.7268,42.6496,42.6786,131325.0
2022-10-05 10:30:00,44.22,44.28,44.19,44.22,99381.0,42.6593,42.7172,42.6304,42.6593,99381.0
2022-10-05 10:35:00,44.23,44.3,44.21,44.3,114618.0,42.6689,42.7365,42.6496,42.7365,114618.0
2022-10-05 10:40:00,44.29,44.37,44.26,44.32,67998.0,42.7268,42.804,42.6979,42.7558,67998.0
2022-10-05 10:45:00,44.32,44.32,44.24,44.25,55275.0,42.7558,42.7558,42.6786,42.6882,55275.0
2022-10-05 10:50:00,44.24,44.27,44.21,44.26,97731.0,42.6786,42.7075,42.6496,42.6979,97731.0
2022-10-05 10:55:00,44.27,44.28,44.22,44.27,98202.0,42.7075,42.7172,42.6593,42.7075,98202.0
2022-10-05 11:00:00,44.27,44.36,44.26,44.35,76602.0,42.7075,42.7944,42.6979,42.7847,76602.0
2022-10-05 11:05:00,44.35,44.35,44.29,44.3,57309.0,42.7847,42.7847,42.7268,42.7365,57309.0
2022-10-05 11:10:00,44.3,44.37,44.29,44.37,56142.0,42.7365,42.804,42.7268,42.804,56142.0
2022-10-05 11:15:00,44.37,44.38,44.33,44.35,62952.0,42.804,42.8136,42.7654,42.7847,62952.0
2022-10-05 11:20:00,44.36,44.36,44.29,44.35,90816.0,42.7944,42.7944,42.7268,42.7847,90816.0
2022-10-05 11:25:00,44.34,44.37,44.3,44.34,84030.0,42.7751,42.804,42.7365,42.7751,84030.0
2022-10-05 11:30:00,44.34,44.39,44.32,44.36,49887.0,42.7751,42.8233,42.7558,42.7944,49887.0
2022-10-05 11:35:00,44.37,44.47,44.37,44.43,77250.0,42.804,42.9005,42.804,42.8619,77250.0
2022-10-05 11:40:00,44.44,44.44,44.37,44.38,51876.0,42.8715,42.8715,42.804,42.8136,51876.0
2022-10-05 11:45:00,44.37,44.4,44.34,44.34,61521.0,42.804,42.8329,42.7751,42.7751,61521.0
2022-10-05 11:50:00,44.34,44.38,44.34,44.36,63870.0,42.7751,42.8136,42.7751,42.7944,63870.0
2022-10-05 11:55:00,44.36,44.39,44.34,44.35,68478.0,42.7944,42.8233,42.7751,42.7847,68478.0
2022-10-05 12:00:00,44.34,44.34,44.28,44.31,86217.0,42.7751,42.7751,42.7172,42.7461,86217.0
2022-10-05 12:05:00,44.31,44.44,44.31,44.4,88515.0,42.7461,42.8715,42.7461,42.8329,88515.0
2022-10-05 12:10:00,44.41,44.44,44.38,44.38,58485.0,42.8426,42.8715,42.8136,42.8136,58485.0
2022-10-05 12:15:00,44.39,44.46,44.38,44.43,58614.0,42.8233,42.8908,42.8136,42.8619,58614.0
2022-10-05 12:20:00,44.43,44.43,44.4,44.42,74988.0,42.8619,42.8619,42.8329,42.8522,74988.0
2022-10-05 12:25:00,44.42,44.42,44.38,44.41,61812.0,42.8522,42.8522,42.8136,42.8426,61812.0
2022-10-05 12:30:00,44.41,44.42,44.36,44.36,61029.0,42.8426,42.8522,42.7944,42.7944,61029.0
2022-10-05 12:35:00,44.36,44.39,44.34,44.39,81828.0,42.7944,42.8233,42.7751,42.8233,81828.0
2022-10-05 12:40:00,44.38,44.39,44.36,44.37,107193.0,42.8136,42.8233,42.7944,42.804,107193.0
2022-10-05 12:45:00,44.37,44.41,44.34,44.41,264264.0,42.804,42.8426,42.7751,42.8426,264264.0
2022-10-05 12:50:00,44.41,44.42,44.36,44.38,108141.0,42.8426,42.8522,42.7944,42.8136,108141.0
2022-10-05 12:55:00,44.38,44.4,44.34,44.34,91734.0,42.8136,42.8329,42.7751,42.7751,91734.0
2022-10-05 13:00:00,44.34,44.46,44.34,44.44,100383.0,42.7751,42.8908,42.7751,42.8715,100383.0
2022-10-05 13:05:00,44.44,44.49,44.4,44.4,66744.0,42.8715,42.9198,42.8329,42.8329,66744.0
2022-10-05 13:10:00,44.41,44.43,44.36,44.37,86253.0,42.8426,42.8619,42.7944,42.804,86253.0
2022-10-05 13:15:00,44.38,44.42,44.35,44.41,134352.0,42.8136,42.8522,42.7847,42.8426,134352.0
2022-10-05 13:20:00,44.42,44.5,44.41,44.48,80877.0,42.8522,42.9294,42.8426,42.9101,80877.0
2022-10-05 13:25:00,44.47,44.48,44.43,44.44,48078.0,42.9005,42.9101,42.8619,42.8715,48078.0
2022-10-05 13:30:00,44.43,44.43,44.37,44.39,97035.0,42.8619,42.8619,42.804,42.8233,97035.0
2022-10-05 13:35:00,44.39,44.4,44.36,44.39,58113.0,42.8233,42.8329,42.7944,42.8233,58113.0
2022-10-05 13:40:00,44.38,44.41,44.35,44.39,99585.0,42.8136,42.8426,42.7847,42.8233,99585.0
2022-10-05 13:45:00,44.39,44.42,44.38,44.4,51615.0,42.8233,42.8522,42.8136,42.8329,51615.0
2022-10-05 13:50:00,44.4,44.43,44.37,44.39,99129.0,42.8329,42.8619,42.804,42.8233,99129.0
2022-10-05 13:55:00,44.39,44.4,44.35,44.35,58293.0,42.8233,42.8329,42.7847,42.7847,58293.0
2022-10-05 14:00:00,44.36,44.41,44.34,44.37,73323.0,42.7944,42.8426,42.7751,42.804,73323.0
2022-10-05 14:05:00,44.37,44.39,44.36,44.36,76023.0,42.804,42.8233,42.7944,42.7944,76023.0
2022-10-05 14:10:00,44.36,44.4,44.35,44.37,76566.0,42.7944,42.8329,42.7847,42.804,76566.0
2022-10-05 14:15:00,44.37,44.41,44.35,44.4,66924.0,42.804,42.8426,42.7847,42.8329,66924.0
2022-10-05 14:20:00,44.4,44.42,44.37,44.41,85890.0,42.8329,42.8522,42.804,42.8426,85890.0
2022-10-05 14:25:00,44.41,44.43,44.36,44.39,73800.0,42.8426,42.8619,42.7944,42.8233,73800.0
2022-10-05 14:30:00,44.4,44.41,44.32,44.32,59415.0,42.8329,42.8426,42.7558,42.7558,59415.0
2022-10-05 14:35:00,44.31,44.37,44.3,44.31,235899.0,42.7461,42.804,42.7365,42.7461,235899.0
2022-10-05 14:40:00,44.31,44.33,44.29,44.31,69000.0,42.7461,42.7654,42.7268,42.7461,69000.0
2022-10-05 14:45:00,44.31,44.33,44.3,44.3,104076.0,42.7461,42.7654,42.7365,42.7365,104076.0
2022-10-05 14:50:00,44.3,44.39,44.28,44.35,80718.0,42.7365,42.8233,42.7172,42.7847,80718.0
2022-10-05 14:55:00,44.35,44.38,44.34,44.36,76362.0,42.7847,42.8136,42.7751,42.7944,76362.0
2022-10-05 15:00:00,44.37,44.47,44.37,44.46,99708.0,42.804,42.9005,42.804,42.8908,99708.0
2022-10-05 15:05:00,44.45,44.46,44.4,44.42,86454.0,42.8812,42.8908,42.8329,42.8522,86454.0
2022-10-05 15:10:00,44.42,44.48,44.41,44.48,104421.0,42.8522,42.9101,42.8426,42.9101,104421.0
2022-10-05 15:15:00,44.49,44.53,44.47,44.51,118548.0,42.9198,42.9584,42.9005,42.9391,118548.0
2022-10-05 15:20:00,44.51,44.52,44.48,44.49,76242.0,42.9391,42.9487,42.9101,42.9198,76242.0
2022-10-05 15:25:00,44.49,44.49,44.43,44.43,87153.0,42.9198,42.9198,42.8619,42.8619,87153.0
2022-10-05 15:30:00,44.43,44.45,44.41,44.42,144906.0,42.8619,42.8812,42.8426,42.8522,144906.0
2022-10-05 15:35:00,44.42,44.45,44.39,44.4,128469.0,42.8522,42.8812,42.8233,42.8329,128469.0
2022-10-05 15:40:00,44.4,44.4,44.35,44.38,142428.0,42.8329,42.8329,42.7847,42.8136,142428.0
2022-10-05 15:45:00,44.38,44.4,44.32,44.33,245079.0,42.8136,42.8329,42.7558,42.7654,245079.0
2022-10-05 15:50:00,44.33,44.33,44.23,44.26,350979.0,42.7654,42.7654,42.6689,42.6979,350979.0
2022-10-05 15:55:00,44.26,44.31,44.23,44.3,865626.0,42.6979,42.7461,42.6689,42.7365,865626.0
2022-10-06 09:30:00,44.36,44.58,44.3,44.56,399057.0,42.7944,43.0066,42.7365,42.9873,399057.0
2022-10-06 09:35:00,44.56,44.59,44.38,44.54,161763.0,42.9873,43.0162,42.8136,42.968,161763.0
2022-10-06 09:40:00,44.54,44.69,44.5,44.62,155133.0,42.968,43.1127,42.9294,43.0452,155133.0
2022-10-06 09:45:00,44.63,44.82,44.59,44.73,308094.0,43.0548,43.2381,43.0162,43.1513,308094.0
2022-10-06 09:50:00,44.74,44.82,44.69,44.81,174462.0,43.1609,43.2381,43.1127,43.2285,174462.0
2022-10-06 09:55:00,44.82,44.83,44.58,44.6,162582.0,43.2381,43.2478,43.0066,43.0259,162582.0
2022-10-06 10:00:00,44.59,44.64,44.52,44.57,127338.0,43.0162,43.0645,42.9487,42.9969,127338.0
2022-10-06 10:05:00,44.56,44.6,44.42,44.5,158316.0,42.9873,43.0259,42.8522,42.9294,158316.0
2022-10-06 10:10:00,44.51,44.53,44.45,44.52,95685.0,42.9391,42.9584,42.8812,42.9487,95685.0
2022-10-06 10:15:00,44.52,44.66,44.52,44.62,100560.0,42.9487,43.0838,42.9487,43.0452,100560.0
2022-10-06 10:20:00,44.62,44.64,44.58,44.61,73806.0,43.0452,43.0645,43.0066,43.0355,73806.0
2022-10-06 10:25:00,44.6,44.67,44.5,44.53,136860.0,43.0259,43.0934,42.9294,42.9584,136860.0
2022-10-06 10:30:00,44.53,44.55,44.41,44.42,116670.0,42.9584,42.9776,42.8426,42.8522,116670.0
2022-10-06 10:35:00,44.42,44.46,44.4,44.41,133050.0,42.8522,42.8908,42.8329,42.8426,133050.0
2022-10-06 10:40:00,44.4,44.42,44.34,44.36,116358.0,42.8329,42.8522,42.7751,42.7944,116358.0
2022-10-06 10:45:00,44.36,44.49,44.34,44.48,96393.0,42.7944,42.9198,42.7751,42.9101,96393.0
2022-10-06 10:50:00,44.48,44.52,44.47,44.48,76287.0,42.9101,42.9487,42.9005,42.9101,76287.0
2022-10-06 10:55:00,44.48,44.58,44.46,44.57,196209.0,42.9101,43.0066,42.8908,42.9969,196209.0
2022-10-06 11:00:00,44.58,44.6,44.43,44.44,68568.0,43.0066,43.0259,42.8619,42.8715,68568.0
2022-10-06 11:05:00,44.45,44.5,44.44,44.47,75780.0,42.8812,42.9294,42.8715,42.9005,75780.0
2022-10-06 11:10:00,44.47,44.49,44.43,44.43,102951.0,42.9005,42.9198,42.8619,42.8619,102951.0
2022-10-06 11:15:00,44.44,44.54,44.42,44.53,101361.0,42.8715,42.968,42.8522,42.9584,101361.0
2022-10-06 11:20:00,44.52,44.52,44.45,44.5,123894.0,42.9487,42.9487,42.8812,42.9294,123894.0
2022-10-06 11:25:00,44.5,44.51,44.45,44.49,90066.0,42.9294,42.9391,42.8812,42.9198,90066.0
2022-10-06 11:30:00,44.49,44.49,44.4,44.41,89151.0,42.9198,42.9198,42.8329,42.8426,89151.0
2022-10-06 11:35:00,44.4,44.43,44.32,44.33,136926.0,42.8329,42.8619,42.7558,42.7654,136926.0
2022-10-06 11:40:00,44.32,44.37,44.29,44.34,142545.0,42.7558,42.804,42.7268,42.7751,142545.0
2022-10-06 11:45:00,44.34,44.4,44.33,44.37,69735.0,42.7751,42.8329,42.7654,42.804,69735.0
2022-10-06 11:50:00,44.38,44.46,44.37,44.42,89586.0,42.8136,42.8908,42.804,42.8522,89586.0
2022-10-06 11:55:00,44.43,44.46,44.3,44.31,86223.0,42.8619,42.8908,42.7365,42.7461,86223.0
2022-10-06 12:00:00,44.3,44.31,44.26,44.27,59568.0,42.7365,42.7461,42.6979,42.7075,59568.0
2022-10-06 12:05:00,44.27,44.3,44.27,44.27,55053.0,42.7075,42.7365,42.7075,42.7075,55053.0
2022-10-06 12:10:00,44.27,44.3,44.24,44.27,83649.0,42.7075,42.7365,42.6786,42.7075,83649.0
2022-10-06 12:15:00,44.28,44.31,44.25,44.29,71067.0,42.7172,42.7461,42.6882,42.7268,71067.0
2022-10-06 12:20:00,44.29,44.35,44.29,44.34,50196.0,42.7268,42.7847,42.7268,42.7751,50196.0
2022-10-06 12:25:00,44.35,44.4,44.35,44.4,45246.0,42.7847,42.8329,42.7847,42.8329,45246.0
2022-10-06 12:30:00,44.4,44.41,44.34,44.35,55665.0,42.8329,42.8426,42.7751,42.7847,55665.0
2022-10-06 12:35:00,44.36,44.36,44.32,44.34,61890.0,42.7944,42.7944,42.7558,42.7751,61890.0
2022-10-06 12:40:00,44.34,44.36,44.33,44.35,61467.0,42.7751,42.7944,42.7654,42.7847,61467.0
2022-10-06 12:45:00,44.35,44.45,44.34,44.43,79593.0,42.7847,42.8812,42.7751,42.8619,79593.0
2022-10-06 12:50:00,44.42,44.42,44.37,44.39,48015.0,42.8522,42.8522,42.804,42.8233,48015.0
2022-10-06 12:55:00,44.4,44.4,44.35,44.36,38373.0,42.8329,42.8329,42.7847,42.7944,38373.0
2022-10-06 13:00:00,44.37,44.4,44.3,44.32,76032.0,42.804,42.8329,42.7365,42.7558,76032.0
2022-10-06 13:05:00,44.32,44.34,44.24,44.26,77319.0,42.7558,42.7751,42.6786,42.6979,77319.0
2022-10-06 13:10:00,44.26,44.33,44.25,44.33,65082.0,42.6979,42.7654,42.6882,42.7654,65082.0
2022-10-06 13:15:00,44.33,44.35,44.32,44.32,46254.0,42.7654,42.7847,42.7558,42.7558,46254.0
2022-10-06 13:20:00,44.32,44.34,44.28,44.3,62163.0,42.7558,42.7751,42.7172,42.7365,62163.0
2022-10-06 13:25:00,44.3,44.34,44.27,44.34,44118.0,42.7365,42.7751,42.7075,42.7751,44118.0
2022-10-06 13:30:00,44.33,44.33,44.25,44.27,55425.0,42.7654,42.7654,42.6882,42.7075,55425.0
2022-10-06 13:35:00,44.29,44.3,44.23,44.23,55980.0,42.7268,42.7365,42.6689,42.6689,55980.0
2022-10-06 13:40:00,44.24,44.28,44.24,44.27,49143.0,42.6786,42.7172,42.6786,42.7075,49143.0
2022-10-06 13:45:00,44.27,44.29,44.24,44.25,70458.0,42.7075,42.7268,42.6786,42.6882,70458.0
2022-10-06 13:50:00,44.24,44.26,44.21,44.22,79692.0,42.6786,42.6979,42.6496,42.6593,79692.0
2022-10-06 13:55:00,44.22,44.24,44.21,44.21,73593.0,42.6593,42.6786,42.6496,42.6496,73593.0
2022-10-06 14:00:00,44.21,44.21,44.11,44.11,127917.0,42.6496,42.6496,42.5532,42.5532,127917.0
2022-10-06 14:05:00,44.12,44.13,44.08,44.09,91428.0,42.5628,42.5725,42.5242,42.5339,91428.0
2022-10-06 14:10:00,44.09,44.11,44.06,44.09,75606.0,42.5339,42.5532,42.5049,42.5339,75606.0
2022-10-06 14:15:00,44.09,44.11,44.04,44.06,81276.0,42.5339,42.5532,42.4856,42.5049,81276.0
2022-10-06 14:20:00,44.06,44.1,44.02,44.08,81204.0,42.5049,42.5435,42.4664,42.5242,81204.0
2022-10-06 14:25:00,44.09,44.09,44.07,44.07,61656.0,42.5339,42.5339,42.5146,42.5146,61656.0
2022-10-06 14:30:00,44.08,44.11,44.05,44.06,67260.0,42.5242,42.5532,42.4953,42.5049,67260.0
2022-10-06 14:35:00,44.06,44.11,44.05,44.07,65418.0,42.5049,42.5532,42.4953,42.5146,65418.0
2022-10-06 14:40:00,44.06,44.09,44.03,44.03,53052.0,42.5049,42.5339,42.476,42.476,53052.0
2022-10-06 14:45:00,44.03,44.03,43.94,43.95,123012.0,42.476,42.476,42.3892,42.3988,123012.0
2022-10-06 14:50:00,43.94,43.97,43.91,43.97,133380.0,42.3892,42.4181,42.3602,42.4181,133380.0
2022-10-06 14:55:00,43.97,44.01,43.96,43.96,99762.0,42.4181,42.4567,42.4085,42.4085,99762.0
2022-10-06 15:00:00,43.96,43.97,43.9,43.94,84735.0,42.4085,42.4181,42.3506,42.3892,84735.0
2022-10-06 15:05:00,43.94,43.95,43.91,43.94,69531.0,42.3892,42.3988,42.3602,42.3892,69531.0
2022-10-06 15:10:00,43.94,43.95,43.86,43.95,78093.0,42.3892,42.3988,42.312,42.3988,78093.0
2022-10-06 15:15:00,43.95,43.97,43.89,43.95,103416.0,42.3988,42.4181,42.3409,42.3988,103416.0
2022-10-06 15:20:00,43.95,44.03,43.92,43.98,131835.0,42.3988,42.476,42.3699,42.4278,131835.0
2022-10-06 15:25:00,43.98,44.06,43.97,44.05,104589.0,42.4278,42.5049,42.4181,42.4953,104589.0
2022-10-06 15:30:00,44.05,44.07,43.97,43.98,152742.0,42.4953,42.5146,42.4181,42.4278,152742.0
2022-10-06 15:35:00,43.99,44.0,43.93,43.97,119355.0,42.4374,42.4471,42.3795,42.4181,119355.0
2022-10-06 15:40:00,43.97,43.98,43.91,43.96,188595.0,42.4181,42.4278,42.3602,42.4085,188595.0
2022-10-06 15:45:00,43.95,43.99,43.91,43.93,228597.0,42.3988,42.4374,42.3602,42.3795,228597.0
2022-10-06 15:50:00,43.93,43.97,43.9,43.97,442368.0,42.3795,42.4181,42.3506,42.4181,442368.0
2022-10-06 15:55:00,43.97,44.0,43.86,43.88,725193.0,42.4181,42.4471,42.312,42.3313,725193.0
2022-10-07 09:30:00,43.77,43.88,43.68,43.78,376545.0,42.2252,42.3313,42.1384,42.2348,376545.0
2022-10-07 09:35:00,43.76,43.76,43.6,43.68,229011.0,42.2155,42.2155,42.0612,42.1384,229011.0
2022-10-07 09:40:00,43.68,43.76,43.6,43.63,162825.0,42.1384,42.2155,42.0612,42.0901,162825.0
2022-10-07 09:45:00,43.63,43.65,43.46,43.47,175254.0,42.0901,42.1094,41.9261,41.9358,175254.0
2022-10-07 09:50:00,43.48,43.53,43.42,43.5,145596.0,41.9454,41.9936,41.8875,41.9647,145596.0
2022-10-07 09:55:00,43.48,43.54,43.33,43.48,425592.0,41.9454,42.0033,41.8007,41.9454,425592.0
2022-10-07 10:00:00,43.48,43.5,43.36,43.38,124008.0,41.9454,41.9647,41.8296,41.8489,124008.0
2022-10-07 10:05:00,43.37,43.41,43.33,43.39,128052.0,41.8393,41.8779,41.8007,41.8586,128052.0
2022-10-07 10:10:00,43.39,43.46,43.38,43.4,106068.0,41.8586,41.9261,41.8489,41.8682,106068.0
2022-10-07 10:15:00,43.4,43.5,43.4,43.42,90972.0,41.8682,41.9647,41.8682,41.8875,90972.0
2022-10-07 10:20:00,43.42,43.51,43.41,43.49,112632.0,41.8875,41.9744,41.8779,41.9551,112632.0
2022-10-07 10:25:00,43.5,43.5,43.39,43.39,93039.0,41.9647,41.9647,41.8586,41.8586,93039.0
2022-10-07 10:30:00,43.4,43.4,43.32,43.36,75360.0,41.8682,41.8682,41.7911,41.8296,75360.0
2022-10-07 10:35:00,43.36,43.38,43.28,43.32,109941.0,41.8296,41.8489,41.7525,41.7911,109941.0
2022-10-07 10:40:00,43.34,43.41,43.33,43.35,61764.0,41.8104,41.8779,41.8007,41.82,61764.0
2022-10-07 10:45:00,43.36,43.43,43.35,43.37,81213.0,41.8296,41.8972,41.82,41.8393,81213.0
2022-10-07 10:50:00,43.35,43.35,43.28,43.35,90369.0,41.82,41.82,41.7525,41.82,90369.0
2022-10-07 10:55:00,43.36,43.4,43.32,43.33,102525.0,41.8296,41.8682,41.7911,41.8007,102525.0
2022-10-07 11:00:00,43.33,43.36,43.28,43.31,96498.0,41.8007,41.8296,41.7525,41.7814,96498.0
2022-10-07 11:05:00,43.3,43.34,43.27,43.34,62391.0,41.7718,41.8104,41.7428,41.8104,62391.0
2022-10-07 11:10:00,43.33,43.36,43.32,43.32,113649.0,41.8007,41.8296,41.7911,41.7911,113649.0
2022-10-07 11:15:00,43.32,43.34,43.24,43.24,166965.0,41.7911,41.8104,41.7139,41.7139,166965.0
2022-10-07 11:20:00,43.24,43.27,43.22,43.24,174849.0,41.7139,41.7428,41.6946,41.7139,174849.0
2022-10-07 11:25:00,43.24,43.25,43.22,43.24,109383.0,41.7139,41.7235,41.6946,41.7139,109383.0
2022-10-07 11:30:00,43.24,43.27,43.21,43.22,111246.0,41.7139,41.7428,41.6849,41.6946,111246.0
2022-10-07 11:35:00,43.22,43.24,43.19,43.2,112803.0,41.6946,41.7139,41.6656,41.6753,112803.0
2022-10-07 11:40:00,43.2,43.22,43.12,43.15,126774.0,41.6753,41.6946,41.5981,41.6271,126774.0
2022-10-07 11:45:00,43.15,43.19,43.13,43.16,152127.0,41.6271,41.6656,41.6078,41.6367,152127.0
2022-10-07 11:50:00,43.16,43.17,43.08,43.09,106923.0,41.6367,41.6464,41.5595,41.5692,106923.0
2022-10-07 11:55:00,43.1,43.12,43.07,43.12,101556.0,41.5788,41.5981,41.5499,41.5981,101556.0
2022-10-07 12:00:00,43.12,43.15,43.08,43.13,80370.0,41.5981,41.6271,41.5595,41.6078,80370.0
2022-10-07 12:05:00,43.13,43.15,43.1,43.13,65619.0,41.6078,41.6271,41.5788,41.6078,65619.0
2022-10-07 12:10:00,43.13,43.18,43.13,43.13,62268.0,41.6078,41.656,41.6078,41.6078,62268.0
2022-10-07 12:15:00,43.13,43.15,43.09,43.09,59577.0,41.6078,41.6271,41.5692,41.5692,59577.0
2022-10-07 12:20:00,43.09,43.1,42.98,42.99,100371.0,41.5692,41.5788,41.4631,41.4727,100371.0
2022-10-07 12:25:00,42.99,43.02,42.97,42.99,90111.0,41.4727,41.5016,41.4534,41.4727,90111.0
2022-10-07 12:30:00,42.99,43.03,42.96,43.01,52887.0,41.4727,41.5113,41.4438,41.492,52887.0
2022-10-07 12:35:00,43.01,43.04,43.01,43.02,50709.0,41.492,41.5209,41.492,41.5016,50709.0
2022-10-07 12:40:00,43.03,43.03,42.98,42.99,61230.0,41.5113,41.5113,41.4631,41.4727,61230.0
2022-10-07 12:45:00,43.0,43.01,42.97,43.0,63438.0,41.4824,41.492,41.4534,41.4824,63438.0
2022-10-07 12:50:00,43.0,43.01,42.98,42.99,67026.0,41.4824,41.492,41.4631,41.4727,67026.0
2022-10-07 12:55:00,42.99,43.03,42.99,43.03,48852.0,41.4727,41.5113,41.4727,41.5113,48852.0
2022-10-07 13:00:00,43.03,43.03,42.97,42.99,59175.0,41.5113,41.5113,41.4534,41.4727,59175.0
2022-10-07 13:05:00,43.0,43.02,42.96,42.98,55539.0,41.4824,41.5016,41.4438,41.4631,55539.0
2022-10-07 13:10:00,42.98,43.0,42.95,42.98,112206.0,41.4631,41.4824,41.4341,41.4631,112206.0
2022-10-07 13:15:00,42.97,43.02,42.97,43.01,88008.0,41.4534,41.5016,41.4534,41.492,88008.0
2022-10-07 13:20:00,43.0,43.0,42.95,42.96,83133.0,41.4824,41.4824,41.4341,41.4438,83133.0
2022-10-07 13:25:00,42.95,43.0,42.95,42.99,51018.0,41.4341,41.4824,41.4341,41.4727,51018.0
2022-10-07 13:30:00,42.98,42.99,42.95,42.95,64200.0,41.4631,41.4727,41.4341,41.4341,64200.0
2022-10-07 13:35:00,42.95,42.98,42.94,42.96,44835.0,41.4341,41.4631,41.4245,41.4438,44835.0
2022-10-07 13:40:00,42.97,43.02,42.96,42.98,126042.0,41.4534,41.5016,41.4438,41.4631,126042.0
2022-10-07 13:45:00,42.98,43.0,42.96,42.99,59637.0,41.4631,41.4824,41.4438,41.4727,59637.0
2022-10-07 13:50:00,42.98,43.01,42.96,42.98,31860.0,41.4631,41.492,41.4438,41.4631,31860.0
2022-10-07 13:55:00,42.97,43.0,42.97,43.0,57873.0,41.4534,41.4824,41.4534,41.4824,57873.0
2022-10-07 14:00:00,43.0,43.05,43.0,43.02,59373.0,41.4824,41.5306,41.4824,41.5016,59373.0
2022-10-07 14:05:00,43.03,43.05,43.02,43.04,55101.0,41.5113,41.5306,41.5016,41.5209,55101.0
2022-10-07 14:10:00,43.04,43.05,42.99,43.04,142518.0,41.5209,41.5306,41.4727,41.5209,142518.0
2022-10-07 14:15:00,43.04,43.09,43.04,43.05,50370.0,41.5209,41.5692,41.5209,41.5306,50370.0
2022-10-07 14:20:00,43.04,43.05,42.99,43.01,70749.0,41.5209,41.5306,41.4727,41.492,70749.0
2022-10-07 14:25:00,43.01,43.03,42.97,42.98,48738.0,41.492,41.5113,41.4534,41.4631,48738.0
2022-10-07 14:30:00,42.98,42.99,42.95,42.98,127863.0,41.4631,41.4727,41.4341,41.4631,127863.0
2022-10-07 14:35:00,42.98,43.01,42.97,42.97,70014.0,41.4631,41.492,41.4534,41.4534,70014.0
2022-10-07 14:40:00,42.97,42.99,42.94,42.95,72876.0,41.4534,41.4727,41.4245,41.4341,72876.0
2022-10-07 14:45:00,42.95,42.96,42.91,42.93,94404.0,41.4341,41.4438,41.3955,41.4148,94404.0
2022-10-07 14:50:00,42.94,42.96,42.92,42.95,96429.0,41.4245,41.4438,41.4052,41.4341,96429.0
2022-10-07 14:55:00,42.95,42.96,42.92,42.93,80727.0,41.4341,41.4438,41.4052,41.4148,80727.0
2022-10-07 15:00:00,42.94,42.99,42.94,42.98,82566.0,41.4245,41.4727,41.4245,41.4631,82566.0
2022-10-07 15:05:00,42.98,42.98,42.88,42.88,144447.0,41.4631,41.4631,41.3666,41.3666,144447.0
2022-10-07 15:10:00,42.88,42.91,42.84,42.85,140739.0,41.3666,41.3955,41.328,41.3376,140739.0
2022-10-07 15:15:00,42.85,42.86,42.81,42.81,206106.0,41.3376,41.3473,41.2991,41.2991,206106.0
2022-10-07 15:20:00,42.81,42.83,42.79,42.82,119781.0,41.2991,41.3184,41.2798,41.3087,119781.0
2022-10-07 15:25:00,42.82,42.82,42.71,42.75,186264.0,41.3087,41.3087,41.2026,41.2412,186264.0
2022-10-07 15:30:00,42.75,42.75,42.7,42.71,203418.0,41.2412,41.2412,41.1929,41.2026,203418.0
2022-10-07 15:35:00,42.71,42.82,42.69,42.82,233088.0,41.2026,41.3087,41.1833,41.3087,233088.0
2022-10-07 15:40:00,42.81,42.88,42.8,42.84,337104.0,41.2991,41.3666,41.2894,41.328,337104.0
2022-10-07 15:45:00,42.84,42.84,42.76,42.77,435918.0,41.328,41.328,41.2508,41.2605,435918.0
2022-10-07 15:50:00,42.77,42.88,42.77,42.84,623166.0,41.2605,41.3666,41.2605,41.328,623166.0
2022-10-07 15:55:00,42.84,42.89,42.8,42.87,945873.0,41.328,41.3762,41.2894,41.3569,945873.0
2022-10-10 09:30:00,43.18,43.2,43.02,43.04,350079.0,41.656,41.6753,41.5016,41.5209,350079.0
2022-10-10 09:35:00,43.04,43.07,42.95,42.98,75477.0,41.5209,41.5499,41.4341,41.4631,75477.0
2022-10-10 09:40:00,42.98,43.1,42.96,43.01,118551.0,41.4631,41.5788,41.4438,41.492,118551.0
2022-10-10 09:45:00,43.01,43.07,42.98,43.03,87891.0,41.492,41.5499,41.4631,41.5113,87891.0
2022-10-10 09:50:00,43.06,43.1,42.93,42.94,95709.0,41.5402,41.5788,41.4148,41.4245,95709.0
2022-10-10 09:55:00,42.94,43.05,42.94,43.0,69546.0,41.4245,41.5306,41.4245,41.4824,69546.0
2022-10-10 10:00:00,43.01,43.02,42.96,42.99,90111.0,41.492,41.5016,41.4438,41.4727,90111.0
2022-10-10 10:05:00,42.99,42.99,42.87,42.9,110181.0,41.4727,41.4727,41.3569,41.3859,110181.0
2022-10-10 10:10:00,42.9,42.99,42.89,42.98,78537.0,41.3859,41.4727,41.3762,41.4631,78537.0
2022-10-10 10:15:00,42.98,43.03,42.98,43.0,81462.0,41.4631,41.5113,41.4631,41.4824,81462.0
2022-10-10 10:20:00,43.0,43.07,43.0,43.06,71775.0,41.4824,41.5499,41.4824,41.5402,71775.0
2022-10-10 10:25:00,43.07,43.18,43.06,43.18,110775.0,41.5499,41.656,41.5402,41.656,110775.0
2022-10-10 10:30:00,43.18,43.21,43.1,43.13,144420.0,41.656,41.6849,41.5788,41.6078,144420.0
2022-10-10 10:35:00,43.12,43.13,42.97,42.98,90819.0,41.5981,41.6078,41.4534,41.4631,90819.0
2022-10-10 10:40:00,42.99,43.0,42.96,42.98,59634.0,41.4727,41.4824,41.4438,41.4631,59634.0
2022-10-10 10:45:00,42.99,43.05,42.99,43.02,88710.0,41.4727,41.5306,41.4727,41.5016,88710.0
2022-10-10 10:50:00,43.02,43.08,43.0,43.06,63159.0,41.5016,41.5595,41.4824,41.5402,63159.0
2022-10-10 10:55:00,43.06,43.1,43.04,43.09,94959.0,41.5402,41.5788,41.5209,41.5692,94959.0
2022-10-10 11:00:00,43.09,43.1,43.01,43.04,116142.0,41.5692,41.5788,41.492,41.5209,116142.0
2022-10-10 11:05:00,43.02,43.06,42.98,42.98,68721.0,41.5016,41.5402,41.4631,41.4631,68721.0
2022-10-10 11:10:00,42.98,43.03,42.98,42.99,62571.0,41.4631,41.5113,41.4631,41.4727,62571.0
2022-10-10 11:15:00,42.99,43.03,42.93,42.95,98964.0,41.4727,41.5113,41.4148,41.4341,98964.0
2022-10-10 11:20:00,42.95,43.08,42.94,43.08,69885.0,41.4341,41.5595,41.4245,41.5595,69885.0
2022-10-10 11:25:00,43.08,43.08,43.02,43.03,48663.0,41.5595,41.5595,41.5016,41.5113,48663.0
2022-10-10 11:30:00,43.03,43.04,42.98,43.0,91041.0,41.5113,41.5209,41.4631,41.4824,91041.0
2022-10-10 11:35:00,43.0,43.0,42.95,42.95,60039.0,41.4824,41.4824,41.4341,41.4341,60039.0
2022-10-10 11:40:00,42.95,42.96,42.92,42.94,81558.0,41.4341,41.4438,41.4052,41.4245,81558.0
2022-10-10 11:45:00,42.94,42.95,42.9,42.94,95655.0,41.4245,41.4341,41.3859,41.4245,95655.0
2022-10-10 11:50:00,42.93,43.0,42.91,42.96,82254.0,41.4148,41.4824,41.3955,41.4438,82254.0
2022-10-10 11:55:00,42.96,42.99,42.95,42.95,68307.0,41.4438,41.4727,41.4341,41.4341,68307.0
2022-10-10 12:00:00,42.95,42.97,42.92,42.93,55968.0,41.4341,41.4534,41.4052,41.4148,55968.0
2022-10-10 12:05:00,42.93,42.96,42.9,42.93,72009.0,41.4148,41.4438,41.3859,41.4148,72009.0
2022-10-10 12:10:00,42.92,42.97,42.92,42.97,46809.0,41.4052,41.4534,41.4052,41.4534,46809.0
2022-10-10 12:15:00,42.97,43.0,42.97,42.97,73911.0,41.4534,41.4824,41.4534,41.4534,73911.0
2022-10-10 12:20:00,42.97,42.97,42.91,42.92,52866.0,41.4534,41.4534,41.3955,41.4052,52866.0
2022-10-10 12:25:00,42.91,42.95,42.91,42.93,45132.0,41.3955,41.4341,41.3955,41.4148,45132.0
2022-10-10 12:30:00,42.93,42.94,42.88,42.89,54714.0,41.4148,41.4245,41.3666,41.3762,54714.0
2022-10-10 12:35:00,42.89,42.92,42.89,42.92,45792.0,41.3762,41.4052,41.3762,41.4052,45792.0
2022-10-10 12:40:00,42.92,42.94,42.91,42.92,67383.0,41.4052,41.4245,41.3955,41.4052,67383.0
2022-10-10 12:45:00,42.92,42.94,42.9,42.92,49065.0,41.4052,41.4245,41.3859,41.4052,49065.0
2022-10-10 12:50:00,42.92,42.92,42.83,42.83,95124.0,41.4052,41.4052,41.3184,41.3184,95124.0
2022-10-10 12:55:00,42.83,42.84,42.79,42.8,71841.0,41.3184,41.328,41.2798,41.2894,71841.0
2022-10-10 13:00:00,42.8,42.81,42.76,42.8,87537.0,41.2894,41.2991,41.2508,41.2894,87537.0
2022-10-10 13:05:00,42.8,42.83,42.79,42.82,36306.0,41.2894,41.3184,41.2798,41.3087,36306.0
2022-10-10 13:10:00,42.82,42.9,42.81,42.88,66153.0,41.3087,41.3859,41.2991,41.3666,66153.0
2022-10-10 13:15:00,42.88,42.9,42.83,42.86,75243.0,41.3666,41.3859,41.3184,41.3473,75243.0
2022-10-10 13:20:00,42.86,42.9,42.86,42.87,60192.0,41.3473,41.3859,41.3473,41.3569,60192.0
2022-10-10 13:25:00,42.87,42.9,42.87,42.9,34221.0,41.3569,41.3859,41.3569,41.3859,34221.0
2022-10-10 13:30:00,42.89,42.96,42.89,42.92,79533.0,41.3762,41.4438,41.3762,41.4052,79533.0
2022-10-10 13:35:00,42.92,42.95,42.92,42.94,80331.0,41.4052,41.4341,41.4052,41.4245,80331.0
2022-10-10 13:40:00,42.94,42.96,42.93,42.94,50103.0,41.4245,41.4438,41.4148,41.4245,50103.0
2022-10-10 13:45:00,42.94,43.16,42.94,43.13,135078.0,41.4245,41.6367,41.4245,41.6078,135078.0
2022-10-10 13:50:00,43.13,43.17,43.11,43.14,83400.0,41.6078,41.6464,41.5885,41.6174,83400.0
2022-10-10 13:55:00,43.15,43.16,43.12,43.14,62532.0,41.6271,41.6367,41.5981,41.6174,62532.0
2022-10-10 14:00:00,43.14,43.16,43.12,43.13,85290.0,41.6174,41.6367,41.5981,41.6078,85290.0
2022-10-10 14:05:00,43.13,43.17,43.1,43.16,101658.0,41.6078,41.6464,41.5788,41.6367,101658.0
2022-10-10 14:10:00,43.16,43.18,43.13,43.15,98271.0,41.6367,41.656,41.6078,41.6271,98271.0
2022-10-10 14:15:00,43.14,43.16,43.12,43.15,59556.0,41.6174,41.6367,41.5981,41.6271,59556.0
2022-10-10 14:20:00,43.15,43.17,43.12,43.15,56328.0,41.6271,41.6464,41.5981,41.6271,56328.0
2022-10-10 14:25:00,43.15,43.2,43.15,43.2,65361.0,41.6271,41.6753,41.6271,41.6753,65361.0
2022-10-10 14:30:00,43.2,43.28,43.19,43.27,90945.0,41.6753,41.7525,41.6656,41.7428,90945.0
2022-10-10 14:35:00,43.27,43.3,43.26,43.3,85584.0,41.7428,41.7718,41.7332,41.7718,85584.0
2022-10-10 14:40:00,43.3,43.31,43.26,43.26,93072.0,41.7718,41.7814,41.7332,41.7332,93072.0
2022-10-10 14:45:00,43.25,43.26,43.18,43.18,87651.0,41.7235,41.7332,41.656,41.656,87651.0
2022-10-10 14:50:00,43.19,43.25,43.18,43.24,69624.0,41.6656,41.7235,41.656,41.7139,69624.0
2022-10-10 14:55:00,43.24,43.24,43.16,43.18,133386.0,41.7139,41.7139,41.6367,41.656,133386.0
2022-10-10 15:00:00,43.18,43.22,43.12,43.14,71364.0,41.656,41.6946,41.5981,41.6174,71364.0
2022-10-10 15:05:00,43.14,43.15,43.09,43.13,67305.0,41.6174,41.6271,41.5692,41.6078,67305.0
2022-10-10 15:10:00,43.13,43.16,43.1,43.15,147927.0,41.6078,41.6367,41.5788,41.6271,147927.0
2022-10-10 15:15:00,43.16,43.26,43.15,43.26,98805.0,41.6367,41.7332,41.6271,41.7332,98805.0
2022-10-10 15:20:00,43.26,43.3,43.23,43.29,87990.0,41.7332,41.7718,41.7042,41.7621,87990.0
2022-10-10 15:25:00,43.29,43.29,43.19,43.22,82584.0,41.7621,41.7621,41.6656,41.6946,82584.0
2022-10-10 15:30:00,43.22,43.29,43.19,43.27,154404.0,41.6946,41.7621,41.6656,41.7428,154404.0
2022-10-10 15:35:00,43.26,43.3,43.21,43.28,186669.0,41.7332,41.7718,41.6849,41.7525,186669.0
2022-10-10 15:40:00,43.29,43.3,43.18,43.2,110334.0,41.7621,41.7718,41.656,41.6753,110334.0
2022-10-10 15:45:00,43.19,43.26,43.18,43.23,135369.0,41.6656,41.7332,41.656,41.7042,135369.0
2022-10-10 15:50:00,43.23,43.27,43.17,43.2,272223.0,41.7042,41.7428,41.6464,41.6753,272223.0
2022-10-10 15:55:00,43.2,43.2,43.1,43.11,457218.0,41.6753,41.6753,41.5788,41.5885,457218.0
2022-10-11 09:30:00,43.17,43.38,43.15,43.23,485394.0,41.6464,41.8489,41.6271,41.7042,485394.0
2022-10-11 09:35:00,43.21,43.38,43.19,43.33,103167.0,41.6849,41.8489,41.6656,41.8007,103167.0
2022-10-11 09:40:00,43.33,43.46,43.32,43.37,208887.0,41.8007,41.9261,41.7911,41.8393,208887.0
2022-10-11 09:45:00,43.37,43.52,43.36,43.48,154062.0,41.8393,41.984,41.8296,41.9454,154062.0
2022-10-11 09:50:00,43.47,43.56,43.42,43.51,148755.0,41.9358,42.0226,41.8875,41.9744,148755.0
2022-10-11 09:55:00,43.52,43.61,43.51,43.6,171294.0,41.984,42.0708,41.9744,42.0612,171294.0
2022-10-11 10:00:00,43.59,43.6,43.47,43.6,198894.0,42.0515,42.0612,41.9358,42.0612,198894.0
2022-10-11 10:05:00,43.6,43.64,43.58,43.59,142056.0,42.0612,42.0998,42.0419,42.0515,142056.0
2022-10-11 10:10:00,43.6,43.69,43.57,43.68,162885.0,42.0612,42.148,42.0322,42.1384,162885.0
2022-10-11 10:15:00,43.68,43.79,43.67,43.76,168561.0,42.1384,42.2445,42.1287,42.2155,168561.0
2022-10-11 10:20:00,43.76,43.8,43.72,43.73,199281.0,42.2155,42.2541,42.1769,42.1866,199281.0
2022-10-11 10:25:00,43.73,43.78,43.69,43.74,144024.0,42.1866,42.2348,42.148,42.1962,144024.0
2022-10-11 10:30:00,43.74,43.81,43.73,43.79,187188.0,42.1962,42.2638,42.1866,42.2445,187188.0
2022-10-11 10:35:00,43.79,43.92,43.78,43.9,240303.0,42.2445,42.3699,42.2348,42.3506,240303.0
2022-10-11 10:40:00,43.91,43.95,43.88,43.95,261840.0,42.3602,42.3988,42.3313,42.3988,261840.0
2022-10-11 10:45:00,43.94,43.97,43.9,43.94,221310.0,42.3892,42.4181,42.3506,42.3892,221310.0
2022-10-11 10:50:00,43.94,44.04,43.94,44.04,137415.0,42.3892,42.4856,42.3892,42.4856,137415.0
2022-10-11 10:55:00,44.04,44.12,43.98,43.98,282282.0,42.4856,42.5628,42.4278,42.4278,282282.0
2022-10-11 11:00:00,43.98,44.19,43.98,44.13,162402.0,42.4278,42.6304,42.4278,42.5725,162402.0
2022-10-11 11:05:00,44.12,44.14,44.01,44.08,114873.0,42.5628,42.5821,42.4567,42.5242,114873.0
2022-10-11 11:10:00,44.08,44.09,44.05,44.08,134064.0,42.5242,42.5339,42.4953,42.5242,134064.0
2022-10-11 11:15:00,44.09,44.14,44.05,44.06,210393.0,42.5339,42.5821,42.4953,42.5049,210393.0
2022-10-11 11:20:00,44.07,44.1,44.05,44.05,128796.0,42.5146,42.5435,42.4953,42.4953,128796.0
2022-10-11 11:25:00,44.05,44.09,43.98,44.05,221928.0,42.4953,42.5339,42.4278,42.4953,221928.0
2022-10-11 11:30:00,44.06,44.1,44.01,44.01,89664.0,42.5049,42.5435,42.4567,42.4567,89664.0
2022-10-11 11:35:00,44.01,44.05,43.98,44.01,96291.0,42.4567,42.4953,42.4278,42.4567,96291.0
2022-10-11 11:40:00,44.01,44.09,43.98,44.09,133665.0,42.4567,42.5339,42.4278,42.5339,133665.0
2022-10-11 11:45:00,44.09,44.15,44.06,44.1,125466.0,42.5339,42.5918,42.5049,42.5435,125466.0
2022-10-11 11:50:00,44.09,44.1,44.04,44.05,85662.0,42.5339,42.5435,42.4856,42.4953,85662.0
2022-10-11 11:55:00,44.05,44.08,44.04,44.06,82044.0,42.4953,42.5242,42.4856,42.5049,82044.0
2022-10-11 12:00:00,44.06,44.06,44.01,44.02,100266.0,42.5049,42.5049,42.4567,42.4664,100266.0
2022-10-11 12:05:00,44.02,44.07,44.02,44.06,152760.0,42.4664,42.5146,42.4664,42.5049,152760.0
2022-10-11 12:10:00,44.07,44.09,44.05,44.06,75753.0,42.5146,42.5339,42.4953,42.5049,75753.0
2022-10-11 12:15:00,44.05,44.14,44.04,44.14,91497.0,42.4953,42.5821,42.4856,42.5821,91497.0
2022-10-11 12:20:00,44.13,44.21,44.13,44.16,118827.0,42.5725,42.6496,42.5725,42.6014,118827.0
2022-10-11 12:25:00,44.16,44.17,44.09,44.09,74361.0,42.6014,42.6111,42.5339,42.5339,74361.0
2022-10-11 12:30:00,44.09,44.17,44.09,44.17,80400.0,42.5339,42.6111,42.5339,42.6111,80400.0
2022-10-11 12:35:00,44.17,44.18,44.13,44.18,62871.0,42.6111,42.6207,42.5725,42.6207,62871.0
2022-10-11 12:40:00,44.17,44.26,44.17,44.25,131511.0,42.6111,42.6979,42.6111,42.6882,131511.0
2022-10-11 12:45:00,44.25,44.3,44.22,44.29,159837.0,42.6882,42.7365,42.6593,42.7268,159837.0
2022-10-11 12:50:00,44.29,44.31,44.25,44.31,167718.0,42.7268,42.7461,42.6882,42.7461,167718.0
2022-10-11 12:55:00,44.31,44.33,44.28,44.31,209715.0,42.7461,42.7654,42.7172,42.7461,209715.0
2022-10-11 13:00:00,44.31,44.35,44.28,44.3,138204.0,42.7461,42.7847,42.7172,42.7365,138204.0
2022-10-11 13:05:00,44.31,44.33,44.29,44.32,108720.0,42.7461,42.7654,42.7268,42.7558,108720.0
2022-10-11 13:10:00,44.33,44.35,44.31,44.32,99564.0,42.7654,42.7847,42.7461,42.7558,99564.0
2022-10-11 13:15:00,44.33,44.4,44.3,44.39,154992.0,42.7654,42.8329,42.7365,42.8233,154992.0
2022-10-11 13:20:00,44.39,44.43,44.39,44.43,118887.0,42.8233,42.8619,42.8233,42.8619,118887.0
2022-10-11 13:25:00,44.43,44.44,44.38,44.41,158547.0,42.8619,42.8715,42.8136,42.8426,158547.0
2022-10-11 13:30:00,44.41,44.47,44.39,44.47,149571.0,42.8426,42.9005,42.8233,42.9005,149571.0
2022-10-11 13:35:00,44.46,44.51,44.45,44.51,290106.0,42.8908,42.9391,42.8812,42.9391,290106.0
2022-10-11 13:40:00,44.51,44.53,44.47,44.5,217803.0,42.9391,42.9584,42.9005,42.9294,217803.0
2022-10-11 13:45:00,44.5,44.58,44.49,44.5,159366.0,42.9294,43.0066,42.9198,42.9294,159366.0
2022-10-11 13:50:00,44.5,44.56,44.48,44.56,141678.0,42.9294,42.9873,42.9101,42.9873,141678.0
2022-10-11 13:55:00,44.56,44.59,44.54,44.57,124176.0,42.9873,43.0162,42.968,42.9969,124176.0
2022-10-11 14:00:00,44.57,44.6,44.52,44.56,146853.0,42.9969,43.0259,42.9487,42.9873,146853.0
2022-10-11 14:05:00,44.55,44.56,44.44,44.44,127902.0,42.9776,42.9873,42.8715,42.8715,127902.0
2022-10-11 14:10:00,44.44,44.49,44.4,44.49,90003.0,42.8715,42.9198,42.8329,42.9198,90003.0
2022-10-11 14:15:00,44.48,44.5,44.45,44.45,88656.0,42.9101,42.9294,42.8812,42.8812,88656.0
2022-10-11 14:20:00,44.45,44.51,44.44,44.51,72336.0,42.8812,42.9391,42.8715,42.9391,72336.0
2022-10-11 14:25:00,44.51,44.56,44.5,44.54,85971.0,42.9391,42.9873,42.9294,42.968,85971.0
2022-10-11 14:30:00,44.54,44.56,44.52,44.54,212700.0,42.968,42.9873,42.9487,42.968,212700.0
2022-10-11 14:35:00,44.52,44.52,44.45,44.46,110661.0,42.9487,42.9487,42.8812,42.8908,110661.0
2022-10-11 14:40:00,44.46,44.5,44.42,44.42,83292.0,42.8908,42.9294,42.8522,42.8522,83292.0
2022-10-11 14:45:00,44.42,44.43,44.34,44.42,262863.0,42.8522,42.8619,42.7751,42.8522,262863.0
2022-10-11 14:50:00,44.43,44.44,44.33,44.33,104799.0,42.8619,42.8715,42.7654,42.7654,104799.0
2022-10-11 14:55:00,44.33,44.34,44.23,44.24,185199.0,42.7654,42.7751,42.6689,42.6786,185199.0
2022-10-11 15:00:00,44.24,44.25,44.1,44.16,181896.0,42.6786,42.6882,42.5435,42.6014,181896.0
2022-10-11 15:05:00,44.16,44.21,44.14,44.17,134628.0,42.6014,42.6496,42.5821,42.6111,134628.0
2022-10-11 15:10:00,44.17,44.21,44.14,44.21,139755.0,42.6111,42.6496,42.5821,42.6496,139755.0
2022-10-11 15:15:00,44.21,44.25,44.13,44.23,157959.0,42.6496,42.6882,42.5725,42.6689,157959.0
2022-10-11 15:20:00,44.23,44.29,44.23,44.26,162075.0,42.6689,42.7268,42.6689,42.6979,162075.0
2022-10-11 15:25:00,44.26,44.29,44.21,44.26,226524.0,42.6979,42.7268,42.6496,42.6979,226524.0
2022-10-11 15:30:00,44.26,44.32,44.22,44.28,203445.0,42.6979,42.7558,42.6593,42.7172,203445.0
2022-10-11 15:35:00,44.28,44.35,44.25,44.35,239505.0,42.7172,42.7847,42.6882,42.7847,239505.0
2022-10-11 15:40:00,44.34,44.35,44.24,44.3,240288.0,42.7751,42.7847,42.6786,42.7365,240288.0
2022-10-11 15:45:00,44.3,44.32,44.24,44.29,298680.0,42.7365,42.7558,42.6786,42.7268,298680.0
2022-10-11 15:50:00,44.29,44.29,44.19,44.25,507537.0,42.7268,42.7268,42.6304,42.6882,507537.0
2022-10-11 15:55:00,44.25,44.27,44.21,44.24,1112370.0,42.6882,42.7075,42.6496,42.6786,1112370.0
2022-10-12 09:30:00,44.34,44.43,44.25,44.37,377481.0,42.7751,42.8619,42.6882,42.804,377481.0
2022-10-12 09:35:00,44.36,44.62,44.36,44.55,208611.0,42.7944,43.0452,42.7944,42.9776,208611.0
2022-10-12 09:40:00,44.55,44.85,44.52,44.82,188472.0,42.9776,43.2671,42.9487,43.2381,188472.0
2022-10-12 09:45:00,44.81,44.92,44.69,44.78,314511.0,43.2285,43.3346,43.1127,43.1995,314511.0
2022-10-12 09:50:00,44.77,44.79,44.58,44.62,140685.0,43.1899,43.2092,43.0066,43.0452,140685.0
2022-10-12 09:55:00,44.61,44.82,44.61,44.79,172956.0,43.0355,43.2381,43.0355,43.2092,172956.0
2022-10-12 10:00:00,44.79,44.79,44.64,44.65,215001.0,43.2092,43.2092,43.0645,43.0741,215001.0
2022-10-12 10:05:00,44.64,44.74,44.61,44.72,162900.0,43.0645,43.1609,43.0355,43.1416,162900.0
2022-10-12 10:10:00,44.71,44.79,44.69,44.74,126852.0,43.132,43.2092,43.1127,43.1609,126852.0
2022-10-12 10:15:00,44.75,44.85,44.74,44.8,216813.0,43.1706,43.2671,43.1609,43.2188,216813.0
2022-10-12 10:20:00,44.79,44.8,44.59,44.69,160650.0,43.2092,43.2188,43.0162,43.1127,160650.0
2022-10-12 10:25:00,44.68,44.74,44.66,44.74,143691.0,43.1031,43.1609,43.0838,43.1609,143691.0
2022-10-12 10:30:00,44.74,44.76,44.67,44.71,138627.0,43.1609,43.1802,43.0934,43.132,138627.0
2022-10-12 10:35:00,44.7,44.7,44.56,44.56,144708.0,43.1224,43.1224,42.9873,42.9873,144708.0
2022-10-12 10:40:00,44.56,44.59,44.53,44.56,101982.0,42.9873,43.0162,42.9584,42.9873,101982.0
2022-10-12 10:45:00,44.55,44.57,44.49,44.51,119721.0,42.9776,42.9969,42.9198,42.9391,119721.0
2022-10-12 10:50:00,44.51,44.54,44.42,44.44,121566.0,42.9391,42.968,42.8522,42.8715,121566.0
2022-10-12 10:55:00,44.44,44.48,44.39,44.4,147726.0,42.8715,42.9101,42.8233,42.8329,147726.0
2022-10-12 11:00:00,44.4,44.44,44.35,44.38,95046.0,42.8329,42.8715,42.7847,42.8136,95046.0
2022-10-12 11:05:00,44.38,44.4,44.34,44.35,136026.0,42.8136,42.8329,42.7751,42.7847,136026.0
2022-10-12 11:10:00,44.35,44.38,44.29,44.31,150702.0,42.7847,42.8136,42.7268,42.7461,150702.0
2022-10-12 11:15:00,44.32,44.35,44.25,44.25,87594.0,42.7558,42.7847,42.6882,42.6882,87594.0
2022-10-12 11:20:00,44.24,44.26,44.18,44.26,236004.0,42.6786,42.6979,42.6207,42.6979,236004.0
2022-10-12 11:25:00,44.26,44.35,44.26,44.28,155937.0,42.6979,42.7847,42.6979,42.7172,155937.0
2022-10-12 11:30:00,44.29,44.29,44.17,44.18,101073.0,42.7268,42.7268,42.6111,42.6207,101073.0
2022-10-12 11:35:00,44.18,44.25,44.13,44.14,140505.0,42.6207,42.6882,42.5725,42.5821,140505.0
2022-10-12 11:40:00,44.13,44.22,44.12,44.16,177027.0,42.5725,42.6593,42.5628,42.6014,177027.0
2022-10-12 11:45:00,44.15,44.24,44.12,44.23,130842.0,42.5918,42.6786,42.5628,42.6689,130842.0
2022-10-12 11:50:00,44.23,44.29,44.23,44.27,113019.0,42.6689,42.7268,42.6689,42.7075,113019.0
2022-10-12 11:55:00,44.27,44.36,44.27,44.35,110142.0,42.7075,42.7944,42.7075,42.7847,110142.0
2022-10-12 12:00:00,44.35,44.39,44.28,44.28,137337.0,42.7847,42.8233,42.7172,42.7172,137337.0
2022-10-12 12:05:00,44.27,44.36,44.23,44.24,142680.0,42.7075,42.7944,42.6689,42.6786,142680.0
2022-10-12 12:10:00,44.23,44.23,44.13,44.22,133287.0,42.6689,42.6689,42.5725,42.6593,133287.0
2022-10-12 12:15:00,44.21,44.22,44.18,44.19,54360.0,42.6496,42.6593,42.6207,42.6304,54360.0
2022-10-12 12:20:00,44.19,44.22,44.18,44.18,56652.0,42.6304,42.6593,42.6207,42.6207,56652.0
2022-10-12 12:25:00,44.18,44.21,44.17,44.2,69258.0,42.6207,42.6496,42.6111,42.64,69258.0
2022-10-12 12:30:00,44.19,44.22,44.17,44.2,42057.0,42.6304,42.6593,42.6111,42.64,42057.0
2022-10-12 12:35:00,44.2,44.21,44.09,44.1,84855.0,42.64,42.6496,42.5339,42.5435,84855.0
2022-10-12 12:40:00,44.1,44.1,44.06,44.06,45663.0,42.5435,42.5435,42.5049,42.5049,45663.0
2022-10-12 12:45:00,44.06,44.09,44.03,44.07,79500.0,42.5049,42.5339,42.476,42.5146,79500.0
2022-10-12 12:50:00,44.08,44.11,44.08,44.09,63996.0,42.5242,42.5532,42.5242,42.5339,63996.0
2022-10-12 12:55:00,44.1,44.14,44.07,44.13,40473.0,42.5435,42.5821,42.5146,42.5725,40473.0
2022-10-12 13:00:00,44.13,44.16,44.12,44.14,71535.0,42.5725,42.6014,42.5628,42.5821,71535.0
2022-10-12 13:05:00,44.15,44.17,44.11,44.13,51669.0,42.5918,42.6111,42.5532,42.5725,51669.0
2022-10-12 13:10:00,44.13,44.15,44.11,44.15,50058.0,42.5725,42.5918,42.5532,42.5918,50058.0
2022-10-12 13:15:00,44.15,44.15,44.09,44.1,50556.0,42.5918,42.5918,42.5339,42.5435,50556.0
2022-10-12 13:20:00,44.09,44.09,44.05,44.05,44175.0,42.5339,42.5339,42.4953,42.4953,44175.0
2022-10-12 13:25:00,44.04,44.06,44.01,44.02,77481.0,42.4856,42.5049,42.4567,42.4664,77481.0
2022-10-12 13:30:00,44.02,44.03,43.9,43.95,121272.0,42.4664,42.476,42.3506,42.3988,121272.0
2022-10-12 13:35:00,43.95,43.95,43.9,43.92,71733.0,42.3988,42.3988,42.3506,42.3699,71733.0
2022-10-12 13:40:00,43.93,43.94,43.91,43.91,42600.0,42.3795,42.3892,42.3602,42.3602,42600.0
2022-10-12 13:45:00,43.91,43.93,43.88,43.91,58599.0,42.3602,42.3795,42.3313,42.3602,58599.0
2022-10-12 13:50:00,43.91,43.94,43.89,43.93,88737.0,42.3602,42.3892,42.3409,42.3795,88737.0
2022-10-12 13:55:00,43.93,43.97,43.91,43.97,54603.0,42.3795,42.4181,42.3602,42.4181,54603.0
2022-10-12 14:00:00,43.97,44.03,43.89,43.9,118896.0,42.4181,42.476,42.3409,42.3506,118896.0
2022-10-12 14:05:00,43.9,44.0,43.88,43.95,99168.0,42.3506,42.4471,42.3313,42.3988,99168.0
2022-10-12 14:10:00,43.94,44.03,43.92,44.01,70572.0,42.3892,42.476,42.3699,42.4567,70572.0
2022-10-12 14:15:00,44.02,44.03,43.93,43.98,68328.0,42.4664,42.476,42.3795,42.4278,68328.0
2022-10-12 14:20:00,43.97,43.98,43.91,43.96,67218.0,42.4181,42.4278,42.3602,42.4085,67218.0
2022-10-12 14:25:00,43.95,44.04,43.94,44.03,73278.0,42.3988,42.4856,42.3892,42.476,73278.0
2022-10-12 14:30:00,44.04,44.06,43.94,43.97,85101.0,42.4856,42.5049,42.3892,42.4181,85101.0
2022-10-12 14:35:00,43.97,43.99,43.92,43.95,96093.0,42.4181,42.4374,42.3699,42.3988,96093.0
2022-10-12 14:40:00,43.95,43.95,43.86,43.86,72777.0,42.3988,42.3988,42.312,42.312,72777.0
2022-10-12 14:45:00,43.86,43.87,43.79,43.8,89277.0,42.312,42.3216,42.2445,42.2541,89277.0
2022-10-12 14:50:00,43.8,43.8,43.75,43.8,141816.0,42.2541,42.2541,42.2059,42.2541,141816.0
2022-10-12 14:55:00,43.79,43.85,43.78,43.82,78720.0,42.2445,42.3024,42.2348,42.2734,78720.0
2022-10-12 15:00:00,43.82,43.84,43.78,43.8,94611.0,42.2734,42.2927,42.2348,42.2541,94611.0
2022-10-12 15:05:00,43.8,43.85,43.8,43.82,68736.0,42.2541,42.3024,42.2541,42.2734,68736.0
2022-10-12 15:10:00,43.82,43.84,43.78,43.78,103926.0,42.2734,42.2927,42.2348,42.2348,103926.0
2022-10-12 15:15:00,43.79,43.79,43.68,43.75,171642.0,42.2445,42.2445,42.1384,42.2059,171642.0
2022-10-12 15:20:00,43.75,43.76,43.68,43.7,146553.0,42.2059,42.2155,42.1384,42.1576,146553.0
2022-10-12 15:25:00,43.7,43.73,43.66,43.67,129768.0,42.1576,42.1866,42.1191,42.1287,129768.0
2022-10-12 15:30:00,43.67,43.75,43.66,43.74,190725.0,42.1287,42.2059,42.1191,42.1962,190725.0
2022-10-12 15:35:00,43.75,43.79,43.73,43.74,353967.0,42.2059,42.2445,42.1866,42.1962,353967.0
2022-10-12 15:40:00,43.74,43.79,43.72,43.78,183663.0,42.1962,42.2445,42.1769,42.2348,183663.0
2022-10-12 15:45:00,43.78,43.82,43.74,43.75,215346.0,42.2348,42.2734,42.1962,42.2059,215346.0
2022-10-12 15:50:00,43.75,43.78,43.73,43.75,469959.0,42.2059,42.2348,42.1866,42.2059,469959.0
2022-10-12 15:55:00,43.75,43.8,43.7,43.71,1053900.0,42.2059,42.2541,42.1576,42.1673,1053900.0
2022-10-13 09:30:00,43.09,43.58,43.06,43.54,487566.0,41.5692,42.0419,41.5402,42.0033,487566.0
2022-10-13 09:35:00,43.53,43.55,43.15,43.2,187668.0,41.9936,42.0129,41.6271,41.6753,187668.0
2022-10-13 09:40:00,43.22,43.28,43.1,43.23,119244.0,41.6946,41.7525,41.5788,41.7042,119244.0
2022-10-13 09:45:00,43.23,43.41,43.16,43.41,173325.0,41.7042,41.8779,41.6367,41.8779,173325.0
2022-10-13 09:50:00,43.4,43.6,43.34,43.49,294834.0,41.8682,42.0612,41.8104,41.9551,294834.0
2022-10-13 09:55:00,43.51,43.52,43.24,43.27,222804.0,41.9744,41.984,41.7139,41.7428,222804.0
2022-10-13 10:00:00,43.26,43.26,43.04,43.23,472818.0,41.7332,41.7332,41.5209,41.7042,472818.0
2022-10-13 10:05:00,43.25,43.4,43.23,43.28,256902.0,41.7235,41.8682,41.7042,41.7525,256902.0
2022-10-13 10:10:00,43.29,43.29,43.17,43.29,138798.0,41.7621,41.7621,41.6464,41.7621,138798.0
2022-10-13 10:15:00,43.29,43.32,43.18,43.18,113625.0,41.7621,41.7911,41.656,41.656,113625.0
2022-10-13 10:20:00,43.17,43.21,43.05,43.07,197919.0,41.6464,41.6849,41.5306,41.5499,197919.0
2022-10-13 10:25:00,43.06,43.09,42.98,43.0,247917.0,41.5402,41.5692,41.4631,41.4824,247917.0
2022-10-13 10:30:00,42.99,43.08,42.96,42.99,222720.0,41.4727,41.5595,41.4438,41.4727,222720.0
2022-10-13 10:35:00,42.99,43.02,42.92,42.98,206367.0,41.4727,41.5016,41.4052,41.4631,206367.0
2022-10-13 10:40:00,42.98,43.02,42.95,42.95,107928.0,41.4631,41.5016,41.4341,41.4341,107928.0
2022-10-13 10:45:00,42.95,43.0,42.9,42.91,199377.0,41.4341,41.4824,41.3859,41.3955,199377.0
2022-10-13 10:50:00,42.92,42.93,42.79,42.92,166476.0,41.4052,41.4148,41.2798,41.4052,166476.0
2022-10-13 10:55:00,42.92,42.95,42.83,42.84,110808.0,41.4052,41.4341,41.3184,41.328,110808.0
2022-10-13 11:00:00,42.83,42.88,42.8,42.87,199095.0,41.3184,41.3666,41.2894,41.3569,199095.0
2022-10-13 11:05:00,42.87,43.0,42.82,42.97,226863.0,41.3569,41.4824,41.3087,41.4534,226863.0
2022-10-13 11:10:00,42.96,43.03,42.94,43.03,226794.0,41.4438,41.5113,41.4245,41.5113,226794.0
2022-10-13 11:15:00,43.03,43.39,43.03,43.27,310263.0,41.5113,41.8586,41.5113,41.7428,310263.0
2022-10-13 11:20:00,43.29,43.69,43.29,43.49,386244.0,41.7621,42.148,41.7621,41.9551,386244.0
2022-10-13 11:25:00,43.49,43.6,43.39,43.59,137361.0,41.9551,42.0612,41.8586,42.0515,137361.0
2022-10-13 11:30:00,43.6,43.64,43.54,43.56,298056.0,42.0612,42.0998,42.0033,42.0226,298056.0
2022-10-13 11:35:00,43.57,43.78,43.54,43.7,512832.0,42.0322,42.2348,42.0033,42.1576,512832.0
2022-10-13 11:40:00,43.7,43.83,43.54,43.57,295422.0,42.1576,42.2831,42.0033,42.0322,295422.0
2022-10-13 11:45:00,43.57,43.6,43.44,43.45,134568.0,42.0322,42.0612,41.9068,41.9165,134568.0
2022-10-13 11:50:00,43.45,43.55,43.38,43.54,159171.0,41.9165,42.0129,41.8489,42.0033,159171.0
2022-10-13 11:55:00,43.54,43.61,43.51,43.6,121107.0,42.0033,42.0708,41.9744,42.0612,121107.0
2022-10-13 12:00:00,43.6,43.72,43.6,43.67,135357.0,42.0612,42.1769,42.0612,42.1287,135357.0
2022-10-13 12:05:00,43.67,43.7,43.59,43.6,154881.0,42.1287,42.1576,42.0515,42.0612,154881.0
2022-10-13 12:10:00,43.61,43.62,43.49,43.5,138957.0,42.0708,42.0805,41.9551,41.9647,138957.0
2022-10-13 12:15:00,43.51,43.55,43.48,43.53,104694.0,41.9744,42.0129,41.9454,41.9936,104694.0
2022-10-13 12:20:00,43.54,43.6,43.52,43.55,140778.0,42.0033,42.0612,41.984,42.0129,140778.0
2022-10-13 12:25:00,43.55,43.64,43.53,43.62,97146.0,42.0129,42.0998,41.9936,42.0805,97146.0
2022-10-13 12:30:00,43.63,43.69,43.62,43.64,88575.0,42.0901,42.148,42.0805,42.0998,88575.0
2022-10-13 12:35:00,43.64,43.64,43.58,43.63,104358.0,42.0998,42.0998,42.0419,42.0901,104358.0
2022-10-13 12:40:00,43.63,43.77,43.63,43.77,180540.0,42.0901,42.2252,42.0901,42.2252,180540.0
2022-10-13 12:45:00,43.77,43.81,43.73,43.81,120246.0,42.2252,42.2638,42.1866,42.2638,120246.0
2022-10-13 12:50:00,43.81,43.81,43.64,43.65,114822.0,42.2638,42.2638,42.0998,42.1094,114822.0
2022-10-13 12:55:00,43.65,43.68,43.61,43.65,79437.0,42.1094,42.1384,42.0708,42.1094,79437.0
2022-10-13 13:00:00,43.66,43.7,43.63,43.68,80625.0,42.1191,42.1576,42.0901,42.1384,80625.0
2022-10-13 13:05:00,43.69,43.72,43.61,43.62,85002.0,42.148,42.1769,42.0708,42.0805,85002.0
2022-10-13 13:10:00,43.62,43.66,43.62,43.63,81645.0,42.0805,42.1191,42.0805,42.0901,81645.0
2022-10-13 13:15:00,43.64,43.7,43.63,43.68,115878.0,42.0998,42.1576,42.0901,42.1384,115878.0
2022-10-13 13:20:00,43.69,43.74,43.68,43.71,136212.0,42.148,42.1962,42.1384,42.1673,136212.0
2022-10-13 13:25:00,43.71,43.8,43.7,43.79,205347.0,42.1673,42.2541,42.1576,42.2445,205347.0
2022-10-13 13:30:00,43.8,43.95,43.8,43.93,121722.0,42.2541,42.3988,42.2541,42.3795,121722.0
2022-10-13 13:35:00,43.94,43.94,43.83,43.85,112329.0,42.3892,42.3892,42.2831,42.3024,112329.0
2022-10-13 13:40:00,43.85,43.87,43.81,43.82,71046.0,42.3024,42.3216,42.2638,42.2734,71046.0
2022-10-13 13:45:00,43.82,43.9,43.79,43.89,92277.0,42.2734,42.3506,42.2445,42.3409,92277.0
2022-10-13 13:50:00,43.9,43.93,43.88,43.89,85464.0,42.3506,42.3795,42.3313,42.3409,85464.0
2022-10-13 13:55:00,43.89,43.89,43.82,43.86,92907.0,42.3409,42.3409,42.2734,42.312,92907.0
2022-10-13 14:00:00,43.85,43.9,43.82,43.89,79236.0,42.3024,42.3506,42.2734,42.3409,79236.0
2022-10-13 14:05:00,43.91,43.96,43.9,43.94,176799.0,42.3602,42.4085,42.3506,42.3892,176799.0
2022-10-13 14:10:00,43.94,43.95,43.89,43.93,71337.0,42.3892,42.3988,42.3409,42.3795,71337.0
2022-10-13 14:15:00,43.93,43.97,43.92,43.94,89544.0,42.3795,42.4181,42.3699,42.3892,89544.0
2022-10-13 14:20:00,43.95,43.96,43.9,43.9,50502.0,42.3988,42.4085,42.3506,42.3506,50502.0
2022-10-13 14:25:00,43.9,43.9,43.8,43.82,148374.0,42.3506,42.3506,42.2541,42.2734,148374.0
2022-10-13 14:30:00,43.83,43.9,43.83,43.9,58782.0,42.2831,42.3506,42.2831,42.3506,58782.0
2022-10-13 14:35:00,43.91,44.05,43.9,44.04,111543.0,42.3602,42.4953,42.3506,42.4856,111543.0
2022-10-13 14:40:00,44.05,44.08,44.01,44.07,87696.0,42.4953,42.5242,42.4567,42.5146,87696.0
2022-10-13 14:45:00,44.08,44.1,44.03,44.09,156090.0,42.5242,42.5435,42.476,42.5339,156090.0
2022-10-13 14:50:00,44.08,44.16,44.07,44.15,138519.0,42.5242,42.6014,42.5146,42.5918,138519.0
2022-10-13 14:55:00,44.15,44.24,44.15,44.21,114189.0,42.5918,42.6786,42.5918,42.6496,114189.0
2022-10-13 15:00:00,44.2,44.24,44.17,44.2,110292.0,42.64,42.6786,42.6111,42.64,110292.0
2022-10-13 15:05:00,44.21,44.31,44.19,44.28,109167.0,42.6496,42.7461,42.6304,42.7172,109167.0
2022-10-13 15:10:00,44.3,44.3,44.21,44.22,119121.0,42.7365,42.7365,42.6496,42.6593,119121.0
2022-10-13 15:15:00,44.21,44.27,44.18,44.18,192648.0,42.6496,42.7075,42.6207,42.6207,192648.0
2022-10-13 15:20:00,44.19,44.21,44.15,44.17,110508.0,42.6304,42.6496,42.5918,42.6111,110508.0
2022-10-13 15:25:00,44.18,44.19,44.14,44.14,119136.0,42.6207,42.6304,42.5821,42.5821,119136.0
2022-10-13 15:30:00,44.14,44.17,44.05,44.09,208116.0,42.5821,42.6111,42.4953,42.5339,208116.0
2022-10-13 15:35:00,44.08,44.12,44.04,44.11,130710.0,42.5242,42.5628,42.4856,42.5532,130710.0
2022-10-13 15:40:00,44.11,44.15,44.06,44.13,159018.0,42.5532,42.5918,42.5049,42.5725,159018.0
2022-10-13 15:45:00,44.13,44.15,44.08,44.12,253803.0,42.5725,42.5918,42.5242,42.5628,253803.0
2022-10-13 15:50:00,44.11,44.14,44.05,44.1,389484.0,42.5532,42.5821,42.4953,42.5435,389484.0
2022-10-13 15:55:00,44.1,44.12,44.06,44.09,761241.0,42.5435,42.5628,42.5049,42.5339,761241.0
2022-10-14 09:30:00,44.15,44.21,44.01,44.07,373200.0,42.5918,42.6496,42.4567,42.5146,373200.0
2022-10-14 09:35:00,44.07,44.38,44.02,44.38,150558.0,42.5146,42.8136,42.4664,42.8136,150558.0
2022-10-14 09:40:00,44.38,44.41,44.24,44.28,77430.0,42.8136,42.8426,42.6786,42.7172,77430.0
2022-10-14 09:45:00,44.3,44.38,44.24,44.34,178344.0,42.7365,42.8136,42.6786,42.7751,178344.0
2022-10-14 09:50:00,44.35,44.39,44.18,44.2,142854.0,42.7847,42.8233,42.6207,42.64,142854.0
2022-10-14 09:55:00,44.21,44.29,44.21,44.28,86142.0,42.6496,42.7268,42.6496,42.7172,86142.0
2022-10-14 10:00:00,44.27,44.28,43.97,44.28,196440.0,42.7075,42.7172,42.4181,42.7172,196440.0
2022-10-14 10:05:00,44.3,44.34,44.2,44.23,101313.0,42.7365,42.7751,42.64,42.6689,101313.0
2022-10-14 10:10:00,44.23,44.26,44.01,44.04,197976.0,42.6689,42.6979,42.4567,42.4856,197976.0
2022-10-14 10:15:00,44.02,44.05,43.92,43.95,208521.0,42.4664,42.4953,42.3699,42.3988,208521.0
2022-10-14 10:20:00,43.96,43.97,43.83,43.84,126525.0,42.4085,42.4181,42.2831,42.2927,126525.0
2022-10-14 10:25:00,43.86,44.01,43.85,43.96,162588.0,42.312,42.4567,42.3024,42.4085,162588.0
2022-10-14 10:30:00,43.96,44.02,43.92,43.97,118782.0,42.4085,42.4664,42.3699,42.4181,118782.0
2022-10-14 10:35:00,43.97,44.02,43.91,43.94,102288.0,42.4181,42.4664,42.3602,42.3892,102288.0
2022-10-14 10:40:00,43.93,43.98,43.79,43.79,94188.0,42.3795,42.4278,42.2445,42.2445,94188.0
2022-10-14 10:45:00,43.79,43.85,43.76,43.77,115758.0,42.2445,42.3024,42.2155,42.2252,115758.0
2022-10-14 10:50:00,43.79,43.94,43.76,43.93,99714.0,42.2445,42.3892,42.2155,42.3795,99714.0
2022-10-14 10:55:00,43.93,44.0,43.92,43.92,107310.0,42.3795,42.4471,42.3699,42.3699,107310.0
2022-10-14 11:00:00,43.92,44.05,43.92,44.01,101514.0,42.3699,42.4953,42.3699,42.4567,101514.0
2022-10-14 11:05:00,44.01,44.01,43.88,43.89,147960.0,42.4567,42.4567,42.3313,42.3409,147960.0
2022-10-14 11:10:00,43.9,43.92,43.82,43.83,76044.0,42.3506,42.3699,42.2734,42.2831,76044.0
2022-10-14 11:15:00,43.83,43.85,43.75,43.76,68991.0,42.2831,42.3024,42.2059,42.2155,68991.0
2022-10-14 11:20:00,43.77,43.82,43.74,43.75,110814.0,42.2252,42.2734,42.1962,42.2059,110814.0
2022-10-14 11:25:00,43.75,43.83,43.74,43.82,194595.0,42.2059,42.2831,42.1962,42.2734,194595.0
2022-10-14 11:30:00,43.82,43.82,43.68,43.69,230835.0,42.2734,42.2734,42.1384,42.148,230835.0
2022-10-14 11:35:00,43.69,43.73,43.62,43.73,91515.0,42.148,42.1866,42.0805,42.1866,91515.0
2022-10-14 11:40:00,43.73,43.76,43.69,43.73,82944.0,42.1866,42.2155,42.148,42.1866,82944.0
2022-10-14 11:45:00,43.72,43.73,43.65,43.69,72933.0,42.1769,42.1866,42.1094,42.148,72933.0
2022-10-14 11:50:00,43.7,43.74,43.66,43.7,69609.0,42.1576,42.1962,42.1191,42.1576,69609.0
2022-10-14 11:55:00,43.7,43.72,43.67,43.67,49710.0,42.1576,42.1769,42.1287,42.1287,49710.0
2022-10-14 12:00:00,43.67,43.7,43.62,43.68,163419.0,42.1287,42.1576,42.0805,42.1384,163419.0
2022-10-14 12:05:00,43.68,43.68,43.54,43.55,78711.0,42.1384,42.1384,42.0033,42.0129,78711.0
2022-10-14 12:10:00,43.53,43.57,43.51,43.54,81597.0,41.9936,42.0322,41.9744,42.0033,81597.0
2022-10-14 12:15:00,43.53,43.55,43.51,43.55,63927.0,41.9936,42.0129,41.9744,42.0129,63927.0
2022-10-14 12:20:00,43.54,43.54,43.43,43.44,113868.0,42.0033,42.0033,41.8972,41.9068,113868.0
2022-10-14 12:25:00,43.44,43.49,43.42,43.46,120450.0,41.9068,41.9551,41.8875,41.9261,120450.0
2022-10-14 12:30:00,43.46,43.48,43.42,43.44,85017.0,41.9261,41.9454,41.8875,41.9068,85017.0
2022-10-14 12:35:00,43.44,43.54,43.43,43.53,79008.0,41.9068,42.0033,41.8972,41.9936,79008.0
2022-10-14 12:40:00,43.54,43.64,43.53,43.63,68649.0,42.0033,42.0998,41.9936,42.0901,68649.0
2022-10-14 12:45:00,43.62,43.65,43.56,43.56,76659.0,42.0805,42.1094,42.0226,42.0226,76659.0
2022-10-14 12:50:00,43.56,43.57,43.53,43.55,81924.0,42.0226,42.0322,41.9936,42.0129,81924.0
2022-10-14 12:55:00,43.55,43.55,43.51,43.53,72777.0,42.0129,42.0129,41.9744,41.9936,72777.0
2022-10-14 13:00:00,43.53,43.59,43.53,43.56,73803.0,41.9936,42.0515,41.9936,42.0226,73803.0
2022-10-14 13:05:00,43.57,43.57,43.49,43.54,102984.0,42.0322,42.0322,41.9551,42.0033,102984.0
2022-10-14 13:10:00,43.54,43.59,43.53,43.56,69855.0,42.0033,42.0515,41.9936,42.0226,69855.0
2022-10-14 13:15:00,43.56,43.63,43.54,43.59,115032.0,42.0226,42.0901,42.0033,42.0515,115032.0
2022-10-14 13:20:00,43.57,43.62,43.55,43.61,54243.0,42.0322,42.0805,42.0129,42.0708,54243.0
2022-10-14 13:25:00,43.6,43.64,43.56,43.64,60435.0,42.0612,42.0998,42.0226,42.0998,60435.0
2022-10-14 13:30:00,43.64,43.69,43.64,43.67,86349.0,42.0998,42.148,42.0998,42.1287,86349.0
2022-10-14 13:35:00,43.67,43.67,43.59,43.64,119403.0,42.1287,42.1287,42.0515,42.0998,119403.0
2022-10-14 13:40:00,43.63,43.69,43.61,43.61,152556.0,42.0901,42.148,42.0708,42.0708,152556.0
2022-10-14 13:45:00,43.62,43.69,43.62,43.68,71898.0,42.0805,42.148,42.0805,42.1384,71898.0
2022-10-14 13:50:00,43.68,43.68,43.61,43.61,79497.0,42.1384,42.1384,42.0708,42.0708,79497.0
2022-10-14 13:55:00,43.61,43.64,43.58,43.64,110778.0,42.0708,42.0998,42.0419,42.0998,110778.0
2022-10-14 14:00:00,43.64,43.64,43.58,43.6,86145.0,42.0998,42.0998,42.0419,42.0612,86145.0
2022-10-14 14:05:00,43.59,43.6,43.53,43.55,62253.0,42.0515,42.0612,41.9936,42.0129,62253.0
2022-10-14 14:10:00,43.54,43.54,43.47,43.49,83385.0,42.0033,42.0033,41.9358,41.9551,83385.0
2022-10-14 14:15:00,43.49,43.51,43.41,43.44,76005.0,41.9551,41.9744,41.8779,41.9068,76005.0
2022-10-14 14:20:00,43.44,43.48,43.43,43.47,74157.0,41.9068,41.9454,41.8972,41.9358,74157.0
2022-10-14 14:25:00,43.47,43.49,43.43,43.49,80373.0,41.9358,41.9551,41.8972,41.9551,80373.0
2022-10-14 14:30:00,43.48,43.5,43.44,43.48,81408.0,41.9454,41.9647,41.9068,41.9454,81408.0
2022-10-14 14:35:00,43.48,43.5,43.47,43.47,99408.0,41.9454,41.9647,41.9358,41.9358,99408.0
2022-10-14 14:40:00,43.47,43.48,43.43,43.47,72519.0,41.9358,41.9454,41.8972,41.9358,72519.0
2022-10-14 14:45:00,43.46,43.47,43.41,43.44,78738.0,41.9261,41.9358,41.8779,41.9068,78738.0
2022-10-14 14:50:00,43.43,43.44,43.4,43.4,87477.0,41.8972,41.9068,41.8682,41.8682,87477.0
2022-10-14 14:55:00,43.4,43.45,43.38,43.43,98724.0,41.8682,41.9165,41.8489,41.8972,98724.0
2022-10-14 15:00:00,43.43,43.51,43.43,43.5,124197.0,41.8972,41.9744,41.8972,41.9647,124197.0
2022-10-14 15:05:00,43.49,43.5,43.4,43.41,88668.0,41.9551,41.9647,41.8682,41.8779,88668.0
2022-10-14 15:10:00,43.41,43.44,43.38,43.4,105168.0,41.8779,41.9068,41.8489,41.8682,105168.0
2022-10-14 15:15:00,43.4,43.45,43.35,43.45,123786.0,41.8682,41.9165,41.82,41.9165,123786.0
2022-10-14 15:20:00,43.46,43.55,43.45,43.53,137172.0,41.9261,42.0129,41.9165,41.9936,137172.0
2022-10-14 15:25:00,43.53,43.63,43.52,43.61,189069.0,41.9936,42.0901,41.984,42.0708,189069.0
2022-10-14 15:30:00,43.61,43.68,43.58,43.68,208365.0,42.0708,42.1384,42.0419,42.1384,208365.0
2022-10-14 15:35:00,43.67,43.69,43.58,43.59,177264.0,42.1287,42.148,42.0419,42.0515,177264.0
2022-10-14 15:40:00,43.59,43.6,43.54,43.57,133701.0,42.0515,42.0612,42.0033,42.0322,133701.0
2022-10-14 15:45:00,43.57,43.57,43.51,43.56,336594.0,42.0322,42.0322,41.9744,42.0226,336594.0
2022-10-14 15:50:00,43.56,43.61,43.55,43.56,350286.0,42.0226,42.0708,42.0129,42.0226,350286.0
2022-10-14 15:55:00,43.56,43.56,43.45,43.5,1178148.0,42.0226,42.0226,41.9165,41.9647,1178148.0
2022-10-17 09:30:00,43.65,43.86,43.53,43.83,388014.0,42.1094,42.312,41.9936,42.2831,388014.0
2022-10-17 09:35:00,43.84,43.91,43.77,43.85,112242.0,42.2927,42.3602,42.2252,42.3024,112242.0
2022-10-17 09:40:00,43.84,43.97,43.81,43.95,166266.0,42.2927,42.4181,42.2638,42.3988,166266.0
2022-10-17 09:45:00,43.95,44.07,43.94,44.05,171621.0,42.3988,42.5146,42.3892,42.4953,171621.0
2022-10-17 09:50:00,44.05,44.1,44.0,44.0,161724.0,42.4953,42.5435,42.4471,42.4471,161724.0
2022-10-17 09:55:00,44.01,44.04,43.97,43.99,248178.0,42.4567,42.4856,42.4181,42.4374,248178.0
2022-10-17 10:00:00,43.99,44.0,43.85,43.93,198543.0,42.4374,42.4471,42.3024,42.3795,198543.0
2022-10-17 10:05:00,43.92,43.98,43.87,43.96,408639.0,42.3699,42.4278,42.3216,42.4085,408639.0
2022-10-17 10:10:00,43.95,44.11,43.94,44.07,245196.0,42.3988,42.5532,42.3892,42.5146,245196.0
2022-10-17 10:15:00,44.07,44.12,44.06,44.1,223896.0,42.5146,42.5628,42.5049,42.5435,223896.0
2022-10-17 10:20:00,44.11,44.17,44.1,44.14,199011.0,42.5532,42.6111,42.5435,42.5821,199011.0
2022-10-17 10:25:00,44.14,44.15,44.09,44.11,173718.0,42.5821,42.5918,42.5339,42.5532,173718.0
2022-10-17 10:30:00,44.11,44.17,44.08,44.16,321732.0,42.5532,42.6111,42.5242,42.6014,321732.0
2022-10-17 10:35:00,44.17,44.23,44.17,44.23,380700.0,42.6111,42.6689,42.6111,42.6689,380700.0
2022-10-17 10:40:00,44.24,44.25,44.2,44.21,248232.0,42.6786,42.6882,42.64,42.6496,248232.0
2022-10-17 10:45:00,44.22,44.27,44.21,44.25,124767.0,42.6593,42.7075,42.6496,42.6882,124767.0
2022-10-17 10:50:00,44.23,44.23,44.15,44.18,184593.0,42.6689,42.6689,42.5918,42.6207,184593.0
2022-10-17 10:55:00,44.17,44.2,44.11,44.16,86592.0,42.6111,42.64,42.5532,42.6014,86592.0
2022-10-17 11:00:00,44.16,44.17,44.11,44.14,107847.0,42.6014,42.6111,42.5532,42.5821,107847.0
2022-10-17 11:05:00,44.15,44.15,44.08,44.09,108138.0,42.5918,42.5918,42.5242,42.5339,108138.0
2022-10-17 11:10:00,44.09,44.13,44.02,44.02,85788.0,42.5339,42.5725,42.4664,42.4664,85788.0
2022-10-17 11:15:00,44.02,44.02,43.93,43.98,134175.0,42.4664,42.4664,42.3795,42.4278,134175.0
2022-10-17 11:20:00,43.97,44.09,43.97,44.09,81051.0,42.4181,42.5339,42.4181,42.5339,81051.0
2022-10-17 11:25:00,44.08,44.16,44.07,44.16,91218.0,42.5242,42.6014,42.5146,42.6014,91218.0
2022-10-17 11:30:00,44.15,44.22,44.13,44.22,95373.0,42.5918,42.6593,42.5725,42.6593,95373.0
2022-10-17 11:35:00,44.22,44.22,44.17,44.19,74733.0,42.6593,42.6593,42.6111,42.6304,74733.0
2022-10-17 11:40:00,44.18,44.23,44.16,44.17,72546.0,42.6207,42.6689,42.6014,42.6111,72546.0
2022-10-17 11:45:00,44.17,44.17,44.13,44.15,69354.0,42.6111,42.6111,42.5725,42.5918,69354.0
2022-10-17 11:50:00,44.15,44.22,44.15,44.19,175104.0,42.5918,42.6593,42.5918,42.6304,175104.0
2022-10-17 11:55:00,44.19,44.19,44.12,44.14,57138.0,42.6304,42.6304,42.5628,42.5821,57138.0
2022-10-17 12:00:00,44.14,44.16,44.13,44.14,72159.0,42.5821,42.6014,42.5725,42.5821,72159.0
2022-10-17 12:05:00,44.15,44.21,44.14,44.18,277521.0,42.5918,42.6496,42.5821,42.6207,277521.0
2022-10-17 12:10:00,44.18,44.19,44.11,44.14,78924.0,42.6207,42.6304,42.5532,42.5821,78924.0
2022-10-17 12:15:00,44.15,44.17,44.11,44.15,50835.0,42.5918,42.6111,42.5532,42.5918,50835.0
2022-10-17 12:20:00,44.15,44.15,44.12,44.13,60339.0,42.5918,42.5918,42.5628,42.5725,60339.0
2022-10-17 12:25:00,44.14,44.14,44.1,44.11,109152.0,42.5821,42.5821,42.5435,42.5532,109152.0
2022-10-17 12:30:00,44.1,44.13,44.08,44.11,143802.0,42.5435,42.5725,42.5242,42.5532,143802.0
2022-10-17 12:35:00,44.11,44.12,44.03,44.05,144228.0,42.5532,42.5628,42.476,42.4953,144228.0
2022-10-17 12:40:00,44.05,44.05,43.99,44.03,79887.0,42.4953,42.4953,42.4374,42.476,79887.0
2022-10-17 12:45:00,44.03,44.05,44.0,44.02,76554.0,42.476,42.4953,42.4471,42.4664,76554.0
2022-10-17 12:50:00,44.01,44.04,44.01,44.03,84648.0,42.4567,42.4856,42.4567,42.476,84648.0
2022-10-17 12:55:00,44.03,44.03,43.99,44.01,56079.0,42.476,42.476,42.4374,42.4567,56079.0
2022-10-17 13:00:00,44.01,44.03,43.94,43.96,74433.0,42.4567,42.476,42.3892,42.4085,74433.0
2022-10-17 13:05:00,43.95,44.04,43.95,44.0,116652.0,42.3988,42.4856,42.3988,42.4471,116652.0
2022-10-17 13:10:00,44.0,44.05,43.99,44.02,55182.0,42.4471,42.4953,42.4374,42.4664,55182.0
2022-10-17 13:15:00,44.02,44.08,44.02,44.05,61272.0,42.4664,42.5242,42.4664,42.4953,61272.0
2022-10-17 13:20:00,44.05,44.13,44.05,44.13,58992.0,42.4953,42.5725,42.4953,42.5725,58992.0
2022-10-17 13:25:00,44.12,44.12,44.09,44.12,58833.0,42.5628,42.5628,42.5339,42.5628,58833.0
2022-10-17 13:30:00,44.12,44.13,44.11,44.13,43140.0,42.5628,42.5725,42.5532,42.5725,43140.0
2022-10-17 13:35:00,44.14,44.15,44.11,44.14,59253.0,42.5821,42.5918,42.5532,42.5821,59253.0
2022-10-17 13:40:00,44.14,44.15,44.11,44.12,75837.0,42.5821,42.5918,42.5532,42.5628,75837.0
2022-10-17 13:45:00,44.12,44.16,44.11,44.15,44043.0,42.5628,42.6014,42.5532,42.5918,44043.0
2022-10-17 13:50:00,44.14,44.17,44.14,44.16,53481.0,42.5821,42.6111,42.5821,42.6014,53481.0
2022-10-17 13:55:00,44.16,44.22,44.16,44.21,60507.0,42.6014,42.6593,42.6014,42.6496,60507.0
2022-10-17 14:00:00,44.22,44.28,44.21,44.24,135471.0,42.6593,42.7172,42.6496,42.6786,135471.0
2022-10-17 14:05:00,44.25,44.25,44.12,44.12,177030.0,42.6882,42.6882,42.5628,42.5628,177030.0
2022-10-17 14:10:00,44.12,44.13,44.1,44.13,71730.0,42.5628,42.5725,42.5435,42.5725,71730.0
2022-10-17 14:15:00,44.14,44.14,44.08,44.09,101829.0,42.5821,42.5821,42.5242,42.5339,101829.0
2022-10-17 14:20:00,44.09,44.1,44.03,44.04,108972.0,42.5339,42.5435,42.476,42.4856,108972.0
2022-10-17 14:25:00,44.03,44.03,43.97,43.98,61425.0,42.476,42.476,42.4181,42.4278,61425.0
2022-10-17 14:30:00,43.98,43.99,43.95,43.98,172401.0,42.4278,42.4374,42.3988,42.4278,172401.0
2022-10-17 14:35:00,43.98,44.0,43.95,43.96,102423.0,42.4278,42.4471,42.3988,42.4085,102423.0
2022-10-17 14:40:00,43.95,43.99,43.92,43.98,117558.0,42.3988,42.4374,42.3699,42.4278,117558.0
2022-10-17 14:45:00,43.98,43.99,43.91,43.96,124434.0,42.4278,42.4374,42.3602,42.4085,124434.0
2022-10-17 14:50:00,43.95,43.96,43.9,43.91,101154.0,42.3988,42.4085,42.3506,42.3602,101154.0
2022-10-17 14:55:00,43.9,43.98,43.9,43.93,174153.0,42.3506,42.4278,42.3506,42.3795,174153.0
2022-10-17 15:00:00,43.93,43.97,43.91,43.95,169839.0,42.3795,42.4181,42.3602,42.3988,169839.0
2022-10-17 15:05:00,43.95,43.97,43.9,43.93,146460.0,42.3988,42.4181,42.3506,42.3795,146460.0
2022-10-17 15:10:00,43.93,43.94,43.88,43.91,99006.0,42.3795,42.3892,42.3313,42.3602,99006.0
2022-10-17 15:15:00,43.9,43.92,43.86,43.91,194130.0,42.3506,42.3699,42.312,42.3602,194130.0
2022-10-17 15:20:00,43.91,43.92,43.84,43.91,143634.0,42.3602,42.3699,42.2927,42.3602,143634.0
2022-10-17 15:25:00,43.9,43.92,43.88,43.92,131040.0,42.3506,42.3699,42.3313,42.3699,131040.0
2022-10-17 15:30:00,43.92,43.96,43.92,43.93,201483.0,42.3699,42.4085,42.3699,42.3795,201483.0
2022-10-17 15:35:00,43.93,43.96,43.91,43.93,224745.0,42.3795,42.4085,42.3602,42.3795,224745.0
2022-10-17 15:40:00,43.94,43.99,43.91,43.96,158085.0,42.3892,42.4374,42.3602,42.4085,158085.0
2022-10-17 15:45:00,43.95,43.96,43.87,43.88,326901.0,42.3988,42.4085,42.3216,42.3313,326901.0
2022-10-17 15:50:00,43.88,43.92,43.85,43.86,428496.0,42.3313,42.3699,42.3024,42.312,428496.0
2022-10-17 15:55:00,43.85,43.85,43.75,43.81,818298.0,42.3024,42.3024,42.2059,42.2638,818298.0
2022-10-18 09:30:00,44.48,44.78,44.45,44.77,771228.0,42.9101,43.1995,42.8812,43.1899,771228.0
2022-10-18 09:35:00,44.77,45.03,44.69,44.82,349098.0,43.1899,43.4407,43.1127,43.2381,349098.0
2022-10-18 09:40:00,44.83,44.93,44.77,44.79,196653.0,43.2478,43.3442,43.1899,43.2092,196653.0
2022-10-18 09:45:00,44.81,44.9,44.71,44.78,172692.0,43.2285,43.3153,43.132,43.1995,172692.0
2022-10-18 09:50:00,44.77,44.81,44.63,44.64,475899.0,43.1899,43.2285,43.0548,43.0645,475899.0
2022-10-18 09:55:00,44.64,44.72,44.54,44.61,231246.0,43.0645,43.1416,42.968,43.0355,231246.0
2022-10-18 10:00:00,44.62,44.75,44.57,44.74,290157.0,43.0452,43.1706,42.9969,43.1609,290157.0
2022-10-18 10:05:00,44.74,44.87,44.69,44.86,135150.0,43.1609,43.2864,43.1127,43.2767,135150.0
2022-10-18 10:10:00,44.86,44.87,44.8,44.83,136494.0,43.2767,43.2864,43.2188,43.2478,136494.0
2022-10-18 10:15:00,44.82,44.87,44.7,44.73,183702.0,43.2381,43.2864,43.1224,43.1513,183702.0
2022-10-18 10:20:00,44.74,44.79,44.68,44.7,90801.0,43.1609,43.2092,43.1031,43.1224,90801.0
2022-10-18 10:25:00,44.7,44.74,44.65,44.65,109521.0,43.1224,43.1609,43.0741,43.0741,109521.0
2022-10-18 10:30:00,44.65,44.75,44.65,44.69,169785.0,43.0741,43.1706,43.0741,43.1127,169785.0
2022-10-18 10:35:00,44.69,44.79,44.67,44.74,111408.0,43.1127,43.2092,43.0934,43.1609,111408.0
2022-10-18 10:40:00,44.74,44.86,44.73,44.85,139887.0,43.1609,43.2767,43.1513,43.2671,139887.0
2022-10-18 10:45:00,44.85,44.91,44.81,44.89,213090.0,43.2671,43.3249,43.2285,43.3056,213090.0
2022-10-18 10:50:00,44.88,44.89,44.76,44.79,145311.0,43.296,43.3056,43.1802,43.2092,145311.0
2022-10-18 10:55:00,44.78,44.8,44.75,44.79,99015.0,43.1995,43.2188,43.1706,43.2092,99015.0
2022-10-18 11:00:00,44.79,44.79,44.72,44.76,108891.0,43.2092,43.2092,43.1416,43.1802,108891.0
2022-10-18 11:05:00,44.76,44.78,44.71,44.74,147195.0,43.1802,43.1995,43.132,43.1609,147195.0
2022-10-18 11:10:00,44.74,44.75,44.51,44.54,204957.0,43.1609,43.1706,42.9391,42.968,204957.0
2022-10-18 11:15:00,44.53,44.55,44.48,44.5,138204.0,42.9584,42.9776,42.9101,42.9294,138204.0
2022-10-18 11:20:00,44.5,44.56,44.46,44.46,127278.0,42.9294,42.9873,42.8908,42.8908,127278.0
2022-10-18 11:25:00,44.46,44.56,44.44,44.56,164277.0,42.8908,42.9873,42.8715,42.9873,164277.0
2022-10-18 11:30:00,44.56,44.59,44.49,44.57,109821.0,42.9873,43.0162,42.9198,42.9969,109821.0
2022-10-18 11:35:00,44.56,44.58,44.47,44.55,119550.0,42.9873,43.0066,42.9005,42.9776,119550.0
2022-10-18 11:40:00,44.55,44.56,44.47,44.49,155676.0,42.9776,42.9873,42.9005,42.9198,155676.0
2022-10-18 11:45:00,44.49,44.53,44.46,44.53,189429.0,42.9198,42.9584,42.8908,42.9584,189429.0
2022-10-18 11:50:00,44.53,44.59,44.51,44.54,104223.0,42.9584,43.0162,42.9391,42.968,104223.0
2022-10-18 11:55:00,44.55,44.55,44.49,44.54,49266.0,42.9776,42.9776,42.9198,42.968,49266.0
2022-10-18 12:00:00,44.53,44.55,44.5,44.54,76011.0,42.9584,42.9776,42.9294,42.968,76011.0
2022-10-18 12:05:00,44.54,44.57,44.45,44.56,85311.0,42.968,42.9969,42.8812,42.9873,85311.0
2022-10-18 12:10:00,44.56,44.61,44.54,44.6,135195.0,42.9873,43.0355,42.968,43.0259,135195.0
2022-10-18 12:15:00,44.59,44.67,44.56,44.64,92331.0,43.0162,43.0934,42.9873,43.0645,92331.0
2022-10-18 12:20:00,44.64,44.66,44.57,44.57,90543.0,43.0645,43.0838,42.9969,42.9969,90543.0
2022-10-18 12:25:00,44.57,44.64,44.56,44.63,50895.0,42.9969,43.0645,42.9873,43.0548,50895.0
2022-10-18 12:30:00,44.63,44.68,44.61,44.67,67662.0,43.0548,43.1031,43.0355,43.0934,67662.0
2022-10-18 12:35:00,44.66,44.75,44.65,44.75,95079.0,43.0838,43.1706,43.0741,43.1706,95079.0
2022-10-18 12:40:00,44.75,44.77,44.73,44.75,83634.0,43.1706,43.1899,43.1513,43.1706,83634.0
2022-10-18 12:45:00,44.75,44.75,44.69,44.71,59979.0,43.1706,43.1706,43.1127,43.132,59979.0
2022-10-18 12:50:00,44.71,44.76,44.71,44.75,48390.0,43.132,43.1802,43.132,43.1706,48390.0
2022-10-18 12:55:00,44.74,44.75,44.65,44.66,52155.0,43.1609,43.1706,43.0741,43.0838,52155.0
2022-10-18 13:00:00,44.66,44.67,44.56,44.57,107628.0,43.0838,43.0934,42.9873,42.9969,107628.0
2022-10-18 13:05:00,44.57,44.61,44.55,44.56,81357.0,42.9969,43.0355,42.9776,42.9873,81357.0
2022-10-18 13:10:00,44.56,44.64,44.54,44.63,75798.0,42.9873,43.0645,42.968,43.0548,75798.0
2022-10-18 13:15:00,44.63,44.65,44.61,44.63,45660.0,43.0548,43.0741,43.0355,43.0548,45660.0
2022-10-18 13:20:00,44.62,44.65,44.59,44.64,71313.0,43.0452,43.0741,43.0162,43.0645,71313.0
2022-10-18 13:25:00,44.65,44.7,44.64,44.68,41310.0,43.0741,43.1224,43.0645,43.1031,41310.0
2022-10-18 13:30:00,44.69,44.77,44.65,44.77,64578.0,43.1127,43.1899,43.0741,43.1899,64578.0
2022-10-18 13:35:00,44.77,44.77,44.72,44.73,64911.0,43.1899,43.1899,43.1416,43.1513,64911.0
2022-10-18 13:40:00,44.73,44.76,44.7,44.71,97275.0,43.1513,43.1802,43.1224,43.132,97275.0
2022-10-18 13:45:00,44.7,44.72,44.63,44.69,106794.0,43.1224,43.1416,43.0548,43.1127,106794.0
2022-10-18 13:50:00,44.69,44.75,44.69,44.74,60885.0,43.1127,43.1706,43.1127,43.1609,60885.0
2022-10-18 13:55:00,44.74,44.76,44.72,44.75,64392.0,43.1609,43.1802,43.1416,43.1706,64392.0
2022-10-18 14:00:00,44.76,44.79,44.72,44.73,68268.0,43.1802,43.2092,43.1416,43.1513,68268.0
2022-10-18 14:05:00,44.73,44.75,44.68,44.69,82164.0,43.1513,43.1706,43.1031,43.1127,82164.0
2022-10-18 14:10:00,44.69,44.75,44.69,44.73,45879.0,43.1127,43.1706,43.1127,43.1513,45879.0
2022-10-18 14:15:00,44.73,44.73,44.66,44.67,100914.0,43.1513,43.1513,43.0838,43.0934,100914.0
2022-10-18 14:20:00,44.67,44.75,44.65,44.75,63126.0,43.0934,43.1706,43.0741,43.1706,63126.0
2022-10-18 14:25:00,44.75,44.79,44.72,44.78,71226.0,43.1706,43.2092,43.1416,43.1995,71226.0
2022-10-18 14:30:00,44.78,44.79,44.74,44.77,55635.0,43.1995,43.2092,43.1609,43.1899,55635.0
2022-10-18 14:35:00,44.77,44.78,44.66,44.68,80571.0,43.1899,43.1995,43.0838,43.1031,80571.0
2022-10-18 14:40:00,44.69,44.7,44.58,44.61,100233.0,43.1127,43.1224,43.0066,43.0355,100233.0
2022-10-18 14:45:00,44.62,44.64,44.55,44.58,127155.0,43.0452,43.0645,42.9776,43.0066,127155.0
2022-10-18 14:50:00,44.58,44.61,44.55,44.61,352632.0,43.0066,43.0355,42.9776,43.0355,352632.0
2022-10-18 14:55:00,44.6,44.65,44.59,44.62,59223.0,43.0259,43.0741,43.0162,43.0452,59223.0
2022-10-18 15:00:00,44.62,44.64,44.54,44.57,123678.0,43.0452,43.0645,42.968,42.9969,123678.0
2022-10-18 15:05:00,44.57,44.64,44.57,44.6,129954.0,42.9969,43.0645,42.9969,43.0259,129954.0
2022-10-18 15:10:00,44.6,44.62,44.52,44.54,67401.0,43.0259,43.0452,42.9487,42.968,67401.0
2022-10-18 15:15:00,44.54,44.56,44.49,44.54,91362.0,42.968,42.9873,42.9198,42.968,91362.0
2022-10-18 15:20:00,44.54,44.6,44.53,44.59,92181.0,42.968,43.0259,42.9584,43.0162,92181.0
2022-10-18 15:25:00,44.57,44.62,44.55,44.61,68013.0,42.9969,43.0452,42.9776,43.0355,68013.0
2022-10-18 15:30:00,44.61,44.71,44.58,44.69,128232.0,43.0355,43.132,43.0066,43.1127,128232.0
2022-10-18 15:35:00,44.69,44.7,44.64,44.69,105756.0,43.1127,43.1224,43.0645,43.1127,105756.0
2022-10-18 15:40:00,44.68,44.71,44.65,44.66,177276.0,43.1031,43.132,43.0741,43.0838,177276.0
2022-10-18 15:45:00,44.66,44.66,44.59,44.62,207354.0,43.0838,43.0838,43.0162,43.0452,207354.0
2022-10-18 15:50:00,44.62,44.69,44.62,44.68,312933.0,43.0452,43.1127,43.0452,43.1031,312933.0
2022-10-18 15:55:00,44.68,44.75,44.63,44.74,677385.0,43.1031,43.1706,43.0548,43.1609,677385.0
2022-10-19 09:30:00,44.78,44.9,44.69,44.79,357720.0,43.1995,43.3153,43.1127,43.2092,357720.0
2022-10-19 09:35:00,44.78,44.8,44.65,44.68,80946.0,43.1995,43.2188,43.0741,43.1031,80946.0
2022-10-19 09:40:00,44.67,44.71,44.56,44.61,125352.0,43.0934,43.132,42.9873,43.0355,125352.0
2022-10-19 09:45:00,44.61,44.71,44.56,44.63,72360.0,43.0355,43.132,42.9873,43.0548,72360.0
2022-10-19 09:50:00,44.63,44.81,44.62,44.75,86706.0,43.0548,43.2285,43.0452,43.1706,86706.0
2022-10-19 09:55:00,44.73,44.73,44.65,44.68,119709.0,43.1513,43.1513,43.0741,43.1031,119709.0
2022-10-19 10:00:00,44.68,44.73,44.64,44.64,92952.0,43.1031,43.1513,43.0645,43.0645,92952.0
2022-10-19 10:05:00,44.63,44.67,44.6,44.64,177474.0,43.0548,43.0934,43.0259,43.0645,177474.0
2022-10-19 10:10:00,44.64,44.75,44.59,44.74,125967.0,43.0645,43.1706,43.0162,43.1609,125967.0
2022-10-19 10:15:00,44.75,44.81,44.72,44.73,104853.0,43.1706,43.2285,43.1416,43.1513,104853.0
2022-10-19 10:20:00,44.74,44.82,44.74,44.81,77361.0,43.1609,43.2381,43.1609,43.2285,77361.0
2022-10-19 10:25:00,44.81,44.87,44.79,44.85,112980.0,43.2285,43.2864,43.2092,43.2671,112980.0
2022-10-19 10:30:00,44.85,44.86,44.74,44.76,94872.0,43.2671,43.2767,43.1609,43.1802,94872.0
2022-10-19 10:35:00,44.77,44.83,44.75,44.83,56136.0,43.1899,43.2478,43.1706,43.2478,56136.0
2022-10-19 10:40:00,44.84,44.85,44.79,44.85,75489.0,43.2574,43.2671,43.2092,43.2671,75489.0
2022-10-19 10:45:00,44.85,44.89,44.79,44.79,110691.0,43.2671,43.3056,43.2092,43.2092,110691.0
2022-10-19 10:50:00,44.78,44.81,44.75,44.77,90297.0,43.1995,43.2285,43.1706,43.1899,90297.0
2022-10-19 10:55:00,44.76,44.8,44.74,44.8,135906.0,43.1802,43.2188,43.1609,43.2188,135906.0
2022-10-19 11:00:00,44.79,44.8,44.72,44.74,91734.0,43.2092,43.2188,43.1416,43.1609,91734.0
2022-10-19 11:05:00,44.74,44.8,44.74,44.8,74043.0,43.1609,43.2188,43.1609,43.2188,74043.0
2022-10-19 11:10:00,44.79,44.91,44.79,44.88,130311.0,43.2092,43.3249,43.2092,43.296,130311.0
2022-10-19 11:15:00,44.88,44.9,44.83,44.87,103431.0,43.296,43.3153,43.2478,43.2864,103431.0
2022-10-19 11:20:00,44.87,44.88,44.79,44.8,54696.0,43.2864,43.296,43.2092,43.2188,54696.0
2022-10-19 11:25:00,44.79,44.82,44.76,44.78,83514.0,43.2092,43.2381,43.1802,43.1995,83514.0
2022-10-19 11:30:00,44.77,44.79,44.74,44.77,52659.0,43.1899,43.2092,43.1609,43.1899,52659.0
2022-10-19 11:35:00,44.75,44.81,44.69,44.81,92853.0,43.1706,43.2285,43.1127,43.2285,92853.0
2022-10-19 11:40:00,44.81,44.81,44.72,44.73,49257.0,43.2285,43.2285,43.1416,43.1513,49257.0
2022-10-19 11:45:00,44.73,44.75,44.7,44.73,59406.0,43.1513,43.1706,43.1224,43.1513,59406.0
2022-10-19 11:50:00,44.72,44.77,44.71,44.76,49848.0,43.1416,43.1899,43.132,43.1802,49848.0
2022-10-19 11:55:00,44.76,44.76,44.72,44.73,42882.0,43.1802,43.1802,43.1416,43.1513,42882.0
2022-10-19 12:00:00,44.73,44.75,44.71,44.72,57042.0,43.1513,43.1706,43.132,43.1416,57042.0
2022-10-19 12:05:00,44.72,44.72,44.64,44.65,63423.0,43.1416,43.1416,43.0645,43.0741,63423.0
2022-10-19 12:10:00,44.65,44.68,44.6,44.68,74043.0,43.0741,43.1031,43.0259,43.1031,74043.0
2022-10-19 12:15:00,44.68,44.69,44.66,44.68,55260.0,43.1031,43.1127,43.0838,43.1031,55260.0
2022-10-19 12:20:00,44.68,44.68,44.6,44.63,39843.0,43.1031,43.1031,43.0259,43.0548,39843.0
2022-10-19 12:25:00,44.63,44.64,44.61,44.63,28791.0,43.0548,43.0645,43.0355,43.0548,28791.0
2022-10-19 12:30:00,44.63,44.66,44.63,44.66,40662.0,43.0548,43.0838,43.0548,43.0838,40662.0
2022-10-19 12:35:00,44.66,44.68,44.64,44.65,54963.0,43.0838,43.1031,43.0645,43.0741,54963.0
2022-10-19 12:40:00,44.65,44.65,44.53,44.53,97791.0,43.0741,43.0741,42.9584,42.9584,97791.0
2022-10-19 12:45:00,44.53,44.54,44.46,44.48,117519.0,42.9584,42.968,42.8908,42.9101,117519.0
2022-10-19 12:50:00,44.48,44.52,44.47,44.5,44775.0,42.9101,42.9487,42.9005,42.9294,44775.0
2022-10-19 12:55:00,44.5,44.51,44.48,44.5,52410.0,42.9294,42.9391,42.9101,42.9294,52410.0
2022-10-19 13:00:00,44.51,44.52,44.4,44.42,129858.0,42.9391,42.9487,42.8329,42.8522,129858.0
2022-10-19 13:05:00,44.42,44.45,44.37,44.42,83535.0,42.8522,42.8812,42.804,42.8522,83535.0
2022-10-19 13:10:00,44.41,44.44,44.4,44.43,38739.0,42.8426,42.8715,42.8329,42.8619,38739.0
2022-10-19 13:15:00,44.44,44.44,44.4,44.42,79272.0,42.8715,42.8715,42.8329,42.8522,79272.0
2022-10-19 13:20:00,44.43,44.47,44.42,44.44,50658.0,42.8619,42.9005,42.8522,42.8715,50658.0
2022-10-19 13:25:00,44.44,44.48,44.44,44.44,48780.0,42.8715,42.9101,42.8715,42.8715,48780.0
2022-10-19 13:30:00,44.45,44.47,44.42,44.45,44283.0,42.8812,42.9005,42.8522,42.8812,44283.0
2022-10-19 13:35:00,44.45,44.46,44.41,44.42,31623.0,42.8812,42.8908,42.8426,42.8522,31623.0
2022-10-19 13:40:00,44.41,44.44,44.38,44.43,72651.0,42.8426,42.8715,42.8136,42.8619,72651.0
2022-10-19 13:45:00,44.43,44.44,44.33,44.33,46065.0,42.8619,42.8715,42.7654,42.7654,46065.0
2022-10-19 13:50:00,44.32,44.39,44.32,44.39,95781.0,42.7558,42.8233,42.7558,42.8233,95781.0
2022-10-19 13:55:00,44.39,44.45,44.36,44.44,112620.0,42.8233,42.8812,42.7944,42.8715,112620.0
2022-10-19 14:00:00,44.44,44.5,44.39,44.48,85773.0,42.8715,42.9294,42.8233,42.9101,85773.0
2022-10-19 14:05:00,44.49,44.54,44.48,44.53,77313.0,42.9198,42.968,42.9101,42.9584,77313.0
2022-10-19 14:10:00,44.52,44.55,44.5,44.55,48351.0,42.9487,42.9776,42.9294,42.9776,48351.0
2022-10-19 14:15:00,44.55,44.58,44.53,44.53,82908.0,42.9776,43.0066,42.9584,42.9584,82908.0
2022-10-19 14:20:00,44.52,44.52,44.47,44.49,66732.0,42.9487,42.9487,42.9005,42.9198,66732.0
2022-10-19 14:25:00,44.49,44.52,44.46,44.49,58899.0,42.9198,42.9487,42.8908,42.9198,58899.0
2022-10-19 14:30:00,44.49,44.52,44.46,44.52,51768.0,42.9198,42.9487,42.8908,42.9487,51768.0
2022-10-19 14:35:00,44.52,44.53,44.48,44.49,36321.0,42.9487,42.9584,42.9101,42.9198,36321.0
2022-10-19 14:40:00,44.49,44.5,44.45,44.45,47328.0,42.9198,42.9294,42.8812,42.8812,47328.0
2022-10-19 14:45:00,44.46,44.46,44.42,44.43,32310.0,42.8908,42.8908,42.8522,42.8619,32310.0
2022-10-19 14:50:00,44.42,44.44,44.41,44.42,43020.0,42.8522,42.8715,42.8426,42.8522,43020.0
2022-10-19 14:55:00,44.41,44.45,44.41,44.42,44094.0,42.8426,42.8812,42.8426,42.8522,44094.0
2022-10-19 15:00:00,44.42,44.47,44.41,44.42,55980.0,42.8522,42.9005,42.8426,42.8522,55980.0
2022-10-19 15:05:00,44.42,44.48,44.41,44.47,53538.0,42.8522,42.9101,42.8426,42.9005,53538.0
2022-10-19 15:10:00,44.48,44.5,44.46,44.47,55119.0,42.9101,42.9294,42.8908,42.9005,55119.0
2022-10-19 15:15:00,44.47,44.55,44.46,44.53,128895.0,42.9005,42.9776,42.8908,42.9584,128895.0
2022-10-19 15:20:00,44.53,44.54,44.47,44.47,62721.0,42.9584,42.968,42.9005,42.9005,62721.0
2022-10-19 15:25:00,44.47,44.5,44.45,44.47,47760.0,42.9005,42.9294,42.8812,42.9005,47760.0
2022-10-19 15:30:00,44.47,44.49,44.44,44.47,212817.0,42.9005,42.9198,42.8715,42.9005,212817.0
2022-10-19 15:35:00,44.48,44.51,44.48,44.48,93771.0,42.9101,42.9391,42.9101,42.9101,93771.0
2022-10-19 15:40:00,44.48,44.52,44.48,44.49,90285.0,42.9101,42.9487,42.9101,42.9198,90285.0
2022-10-19 15:45:00,44.5,44.54,44.44,44.51,140589.0,42.9294,42.968,42.8715,42.9391,140589.0
2022-10-19 15:50:00,44.51,44.58,44.49,44.58,297138.0,42.9391,43.0066,42.9198,43.0066,297138.0
2022-10-19 15:55:00,44.58,44.59,44.55,44.59,597123.0,43.0066,43.0162,42.9776,43.0162,597123.0
2022-10-20 09:30:00,44.66,44.72,44.55,44.63,316848.0,43.0838,43.1416,42.9776,43.0548,316848.0
2022-10-20 09:35:00,44.63,44.68,44.55,44.6,106536.0,43.0548,43.1031,42.9776,43.0259,106536.0
2022-10-20 09:40:00,44.59,44.7,44.55,44.67,188130.0,43.0162,43.1224,42.9776,43.0934,188130.0
2022-10-20 09:45:00,44.67,44.79,44.66,44.72,174648.0,43.0934,43.2092,43.0838,43.1416,174648.0
2022-10-20 09:50:00,44.74,44.84,44.71,44.81,97407.0,43.1609,43.2574,43.132,43.2285,97407.0
2022-10-20 09:55:00,44.81,44.82,44.77,44.77,84072.0,43.2285,43.2381,43.1899,43.1899,84072.0
2022-10-20 10:00:00,44.78,44.83,44.73,44.83,80181.0,43.1995,43.2478,43.1513,43.2478,80181.0
2022-10-20 10:05:00,44.83,44.97,44.82,44.96,185697.0,43.2478,43.3828,43.2381,43.3732,185697.0
2022-10-20 10:10:00,44.96,45.05,44.96,44.97,137316.0,43.3732,43.46,43.3732,43.3828,137316.0
2022-10-20 10:15:00,44.97,45.05,44.96,45.03,122073.0,43.3828,43.46,43.3732,43.4407,122073.0
2022-10-20 10:20:00,45.05,45.09,45.01,45.01,74769.0,43.46,43.4986,43.4214,43.4214,74769.0
2022-10-20 10:25:00,45.01,45.03,44.95,45.01,67968.0,43.4214,43.4407,43.3635,43.4214,67968.0
2022-10-20 10:30:00,45.03,45.06,44.96,44.99,80703.0,43.4407,43.4696,43.3732,43.4021,80703.0
2022-10-20 10:35:00,44.98,44.99,44.9,44.91,84159.0,43.3925,43.4021,43.3153,43.3249,84159.0
2022-10-20 10:40:00,44.92,44.94,44.88,44.93,63495.0,43.3346,43.3539,43.296,43.3442,63495.0
2022-10-20 10:45:00,44.91,44.92,44.85,44.85,36405.0,43.3249,43.3346,43.2671,43.2671,36405.0
2022-10-20 10:50:00,44.86,44.95,44.86,44.94,75942.0,43.2767,43.3635,43.2767,43.3539,75942.0
2022-10-20 10:55:00,44.93,45.0,44.93,44.99,145497.0,43.3442,43.4118,43.3442,43.4021,145497.0
2022-10-20 11:00:00,44.98,44.99,44.92,44.94,78603.0,43.3925,43.4021,43.3346,43.3539,78603.0
2022-10-20 11:05:00,44.93,45.04,44.93,45.02,90072.0,43.3442,43.4504,43.3442,43.4311,90072.0
2022-10-20 11:10:00,45.02,45.05,44.99,45.05,114132.0,43.4311,43.46,43.4021,43.46,114132.0
2022-10-20 11:15:00,45.06,45.06,44.99,45.0,164529.0,43.4696,43.4696,43.4021,43.4118,164529.0
2022-10-20 11:20:00,45.01,45.04,44.95,44.95,87258.0,43.4214,43.4504,43.3635,43.3635,87258.0
2022-10-20 11:25:00,44.96,45.03,44.96,45.01,74169.0,43.3732,43.4407,43.3732,43.4214,74169.0
2022-10-20 11:30:00,45.0,45.07,45.0,45.04,133764.0,43.4118,43.4793,43.4118,43.4504,133764.0
2022-10-20 11:35:00,45.04,45.13,45.03,45.09,219525.0,43.4504,43.5372,43.4407,43.4986,219525.0
2022-10-20 11:40:00,45.1,45.1,45.01,45.02,78759.0,43.5082,43.5082,43.4214,43.4311,78759.0
2022-10-20 11:45:00,45.02,45.02,44.98,44.99,92076.0,43.4311,43.4311,43.3925,43.4021,92076.0
2022-10-20 11:50:00,45.0,45.07,44.98,45.02,70629.0,43.4118,43.4793,43.3925,43.4311,70629.0
2022-10-20 11:55:00,45.02,45.02,44.98,44.99,54375.0,43.4311,43.4311,43.3925,43.4021,54375.0
2022-10-20 12:00:00,44.99,45.02,44.91,44.94,73536.0,43.4021,43.4311,43.3249,43.3539,73536.0
2022-10-20 12:05:00,44.94,44.95,44.86,44.87,50946.0,43.3539,43.3635,43.2767,43.2864,50946.0
2022-10-20 12:10:00,44.86,44.9,44.84,44.9,77022.0,43.2767,43.3153,43.2574,43.3153,77022.0
2022-10-20 12:15:00,44.89,44.96,44.89,44.94,50097.0,43.3056,43.3732,43.3056,43.3539,50097.0
2022-10-20 12:20:00,44.93,44.95,44.89,44.93,44448.0,43.3442,43.3635,43.3056,43.3442,44448.0
2022-10-20 12:25:00,44.94,44.95,44.9,44.95,47553.0,43.3539,43.3635,43.3153,43.3635,47553.0
2022-10-20 12:30:00,44.94,44.95,44.91,44.91,43653.0,43.3539,43.3635,43.3249,43.3249,43653.0
2022-10-20 12:35:00,44.91,44.93,44.87,44.88,73026.0,43.3249,43.3442,43.2864,43.296,73026.0
2022-10-20 12:40:00,44.89,44.9,44.86,44.88,45975.0,43.3056,43.3153,43.2767,43.296,45975.0
2022-10-20 12:45:00,44.88,44.88,44.82,44.85,56181.0,43.296,43.296,43.2381,43.2671,56181.0
2022-10-20 12:50:00,44.85,44.87,44.84,44.85,49071.0,43.2671,43.2864,43.2574,43.2671,49071.0
2022-10-20 12:55:00,44.85,44.92,44.84,44.92,35307.0,43.2671,43.3346,43.2574,43.3346,35307.0
2022-10-20 13:00:00,44.92,44.92,44.87,44.91,40593.0,43.3346,43.3346,43.2864,43.3249,40593.0
2022-10-20 13:05:00,44.91,44.91,44.78,44.79,82854.0,43.3249,43.3249,43.1995,43.2092,82854.0
2022-10-20 13:10:00,44.81,44.92,44.8,44.89,80217.0,43.2285,43.3346,43.2188,43.3056,80217.0
2022-10-20 13:15:00,44.89,44.91,44.85,44.87,38013.0,43.3056,43.3249,43.2671,43.2864,38013.0
2022-10-20 13:20:00,44.87,44.96,44.86,44.95,92916.0,43.2864,43.3732,43.2767,43.3635,92916.0
2022-10-20 13:25:00,44.96,44.99,44.94,44.94,99183.0,43.3732,43.4021,43.3539,43.3539,99183.0
2022-10-20 13:30:00,44.95,44.95,44.91,44.93,46089.0,43.3635,43.3635,43.3249,43.3442,46089.0
2022-10-20 13:35:00,44.93,44.95,44.91,44.93,62493.0,43.3442,43.3635,43.3249,43.3442,62493.0
2022-10-20 13:40:00,44.94,44.95,44.88,44.91,92139.0,43.3539,43.3635,43.296,43.3249,92139.0
2022-10-20 13:45:00,44.9,44.91,44.8,44.83,80397.0,43.3153,43.3249,43.2188,43.2478,80397.0
2022-10-20 13:50:00,44.82,44.84,44.8,44.82,57834.0,43.2381,43.2574,43.2188,43.2381,57834.0
2022-10-20 13:55:00,44.81,44.86,44.79,44.85,65694.0,43.2285,43.2767,43.2092,43.2671,65694.0
2022-10-20 14:00:00,44.85,44.88,44.83,44.84,49662.0,43.2671,43.296,43.2478,43.2574,49662.0
2022-10-20 14:05:00,44.83,44.85,44.79,44.83,70356.0,43.2478,43.2671,43.2092,43.2478,70356.0
2022-10-20 14:10:00,44.85,44.85,44.8,44.83,63030.0,43.2671,43.2671,43.2188,43.2478,63030.0
2022-10-20 14:15:00,44.83,44.87,44.82,44.87,75699.0,43.2478,43.2864,43.2381,43.2864,75699.0
2022-10-20 14:20:00,44.87,44.93,44.86,44.9,66381.0,43.2864,43.3442,43.2767,43.3153,66381.0
2022-10-20 14:25:00,44.91,44.92,44.87,44.9,52713.0,43.3249,43.3346,43.2864,43.3153,52713.0
2022-10-20 14:30:00,44.89,44.95,44.88,44.93,89493.0,43.3056,43.3635,43.296,43.3442,89493.0
2022-10-20 14:35:00,44.93,44.93,44.89,44.9,78582.0,43.3442,43.3442,43.3056,43.3153,78582.0
2022-10-20 14:40:00,44.91,44.91,44.84,44.85,89271.0,43.3249,43.3249,43.2574,43.2671,89271.0
2022-10-20 14:45:00,44.84,44.87,44.83,44.83,112932.0,43.2574,43.2864,43.2478,43.2478,112932.0
2022-10-20 14:50:00,44.84,44.93,44.79,44.92,58254.0,43.2574,43.3442,43.2092,43.3346,58254.0
2022-10-20 14:55:00,44.92,44.95,44.9,44.9,49173.0,43.3346,43.3635,43.3153,43.3153,49173.0
2022-10-20 15:00:00,44.89,44.92,44.85,44.86,39900.0,43.3056,43.3346,43.2671,43.2767,39900.0
2022-10-20 15:05:00,44.86,44.93,44.86,44.88,93822.0,43.2767,43.3442,43.2767,43.296,93822.0
2022-10-20 15:10:00,44.88,44.9,44.81,44.86,57009.0,43.296,43.3153,43.2285,43.2767,57009.0
2022-10-20 15:15:00,44.86,44.86,44.82,44.82,68235.0,43.2767,43.2767,43.2381,43.2381,68235.0
2022-10-20 15:20:00,44.82,44.83,44.76,44.79,65694.0,43.2381,43.2478,43.1802,43.2092,65694.0
2022-10-20 15:25:00,44.79,44.8,44.71,44.75,70323.0,43.2092,43.2188,43.132,43.1706,70323.0
2022-10-20 15:30:00,44.75,44.75,44.68,44.68,144807.0,43.1706,43.1706,43.1031,43.1031,144807.0
2022-10-20 15:35:00,44.69,44.75,44.68,44.7,88893.0,43.1127,43.1706,43.1031,43.1224,88893.0
2022-10-20 15:40:00,44.7,44.74,44.67,44.73,103251.0,43.1224,43.1609,43.0934,43.1513,103251.0
2022-10-20 15:45:00,44.73,44.77,44.7,44.74,200361.0,43.1513,43.1899,43.1224,43.1609,200361.0
2022-10-20 15:50:00,44.74,44.79,44.71,44.74,284268.0,43.1609,43.2092,43.132,43.1609,284268.0
2022-10-20 15:55:00,44.73,44.75,44.68,44.68,598710.0,43.1513,43.1706,43.1031,43.1031,598710.0
2022-10-21 09:30:00,44.94,45.08,44.67,44.92,1469985.0,43.3539,43.4889,43.0934,43.3346,1469985.0
2022-10-21 09:35:00,44.91,44.98,44.81,44.83,77553.0,43.3249,43.3925,43.2285,43.2478,77553.0
2022-10-21 09:40:00,44.84,45.08,44.83,45.08,165819.0,43.2574,43.4889,43.2478,43.4889,165819.0
2022-10-21 09:45:00,45.05,45.13,45.01,45.06,167241.0,43.46,43.5372,43.4214,43.4696,167241.0
2022-10-21 09:50:00,45.05,45.26,45.01,45.25,159162.0,43.46,43.6626,43.4214,43.6529,159162.0
2022-10-21 09:55:00,45.25,45.35,45.19,45.35,157413.0,43.6529,43.7494,43.5951,43.7494,157413.0
2022-10-21 10:00:00,45.35,45.38,45.22,45.31,245700.0,43.7494,43.7784,43.624,43.7108,245700.0
2022-10-21 10:05:00,45.32,45.42,45.23,45.28,137166.0,43.7205,43.8169,43.6336,43.6819,137166.0
2022-10-21 10:10:00,45.28,45.32,45.21,45.32,92574.0,43.6819,43.7205,43.6144,43.7205,92574.0
2022-10-21 10:15:00,45.32,45.34,45.26,45.28,66894.0,43.7205,43.7398,43.6626,43.6819,66894.0
2022-10-21 10:20:00,45.29,45.3,45.18,45.2,140745.0,43.6915,43.7012,43.5854,43.6047,140745.0
2022-10-21 10:25:00,45.2,45.22,45.13,45.14,121731.0,43.6047,43.624,43.5372,43.5468,121731.0
2022-10-21 10:30:00,45.13,45.22,45.13,45.19,120906.0,43.5372,43.624,43.5372,43.5951,120906.0
2022-10-21 10:35:00,45.2,45.3,45.16,45.28,134586.0,43.6047,43.7012,43.5661,43.6819,134586.0
2022-10-21 10:40:00,45.3,45.35,45.26,45.33,95733.0,43.7012,43.7494,43.6626,43.7301,95733.0
2022-10-21 10:45:00,45.32,45.41,45.3,45.4,263265.0,43.7205,43.8073,43.7012,43.7976,263265.0
2022-10-21 10:50:00,45.42,45.43,45.33,45.33,95967.0,43.8169,43.8266,43.7301,43.7301,95967.0
2022-10-21 10:55:00,45.33,45.35,45.25,45.26,122775.0,43.7301,43.7494,43.6529,43.6626,122775.0
2022-10-21 11:00:00,45.26,45.26,45.13,45.16,100944.0,43.6626,43.6626,43.5372,43.5661,100944.0
2022-10-21 11:05:00,45.17,45.2,45.09,45.15,91173.0,43.5758,43.6047,43.4986,43.5565,91173.0
2022-10-21 11:10:00,45.16,45.28,45.16,45.26,124257.0,43.5661,43.6819,43.5661,43.6626,124257.0
2022-10-21 11:15:00,45.25,45.28,45.21,45.24,67614.0,43.6529,43.6819,43.6144,43.6433,67614.0
2022-10-21 11:20:00,45.23,45.31,45.18,45.21,191187.0,43.6336,43.7108,43.5854,43.6144,191187.0
2022-10-21 11:25:00,45.22,45.26,45.12,45.13,181875.0,43.624,43.6626,43.5275,43.5372,181875.0
2022-10-21 11:30:00,45.14,45.23,45.13,45.22,103629.0,43.5468,43.6336,43.5372,43.624,103629.0
2022-10-21 11:35:00,45.21,45.22,45.12,45.14,169980.0,43.6144,43.624,43.5275,43.5468,169980.0
2022-10-21 11:40:00,45.14,45.27,45.09,45.25,220965.0,43.5468,43.6722,43.4986,43.6529,220965.0
2022-10-21 11:45:00,45.25,45.3,45.23,45.29,84594.0,43.6529,43.7012,43.6336,43.6915,84594.0
2022-10-21 11:50:00,45.28,45.31,45.23,45.25,57432.0,43.6819,43.7108,43.6336,43.6529,57432.0
2022-10-21 11:55:00,45.25,45.36,45.24,45.36,46500.0,43.6529,43.7591,43.6433,43.7591,46500.0
2022-10-21 12:00:00,45.37,45.45,45.36,45.44,142710.0,43.7687,43.8459,43.7591,43.8362,142710.0
2022-10-21 12:05:00,45.43,45.45,45.39,45.43,82359.0,43.8266,43.8459,43.788,43.8266,82359.0
2022-10-21 12:10:00,45.44,45.5,45.42,45.47,118065.0,43.8362,43.8941,43.8169,43.8652,118065.0
2022-10-21 12:15:00,45.48,45.51,45.46,45.47,76467.0,43.8748,43.9038,43.8555,43.8652,76467.0
2022-10-21 12:20:00,45.46,45.56,45.46,45.56,138981.0,43.8555,43.952,43.8555,43.952,138981.0
2022-10-21 12:25:00,45.55,45.59,45.46,45.47,87765.0,43.9424,43.9809,43.8555,43.8652,87765.0
2022-10-21 12:30:00,45.49,45.56,45.48,45.54,57777.0,43.8845,43.952,43.8748,43.9327,57777.0
2022-10-21 12:35:00,45.54,45.61,45.52,45.55,60474.0,43.9327,44.0002,43.9134,43.9424,60474.0
2022-10-21 12:40:00,45.55,45.64,45.54,45.64,235899.0,43.9424,44.0292,43.9327,44.0292,235899.0
2022-10-21 12:45:00,45.64,45.7,45.64,45.65,167556.0,44.0292,44.0871,44.0292,44.0388,167556.0
2022-10-21 12:50:00,45.67,45.7,45.65,45.67,57426.0,44.0581,44.0871,44.0388,44.0581,57426.0
2022-10-21 12:55:00,45.67,45.69,45.65,45.66,128058.0,44.0581,44.0774,44.0388,44.0485,128058.0
2022-10-21 13:00:00,45.66,45.68,45.64,45.65,105348.0,44.0485,44.0678,44.0292,44.0388,105348.0
2022-10-21 13:05:00,45.65,45.66,45.61,45.61,45378.0,44.0388,44.0485,44.0002,44.0002,45378.0
2022-10-21 13:10:00,45.62,45.63,45.57,45.57,62250.0,44.0099,44.0195,43.9616,43.9616,62250.0
2022-10-21 13:15:00,45.58,45.6,45.53,45.56,89424.0,43.9713,43.9906,43.9231,43.952,89424.0
2022-10-21 13:20:00,45.57,45.57,45.5,45.52,80880.0,43.9616,43.9616,43.8941,43.9134,80880.0
2022-10-21 13:25:00,45.52,45.57,45.52,45.52,84807.0,43.9134,43.9616,43.9134,43.9134,84807.0
2022-10-21 13:30:00,45.52,45.64,45.51,45.6,625962.0,43.9134,44.0292,43.9038,43.9906,625962.0
2022-10-21 13:35:00,45.6,45.67,45.58,45.59,76434.0,43.9906,44.0581,43.9713,43.9809,76434.0
2022-10-21 13:40:00,45.59,45.6,45.51,45.52,110769.0,43.9809,43.9906,43.9038,43.9134,110769.0
2022-10-21 13:45:00,45.54,45.58,45.53,45.56,33792.0,43.9327,43.9713,43.9231,43.952,33792.0
2022-10-21 13:50:00,45.57,45.62,45.57,45.6,88908.0,43.9616,44.0099,43.9616,43.9906,88908.0
2022-10-21 13:55:00,45.59,45.64,45.57,45.63,159090.0,43.9809,44.0292,43.9616,44.0195,159090.0
2022-10-21 14:00:00,45.65,45.69,45.64,45.67,76062.0,44.0388,44.0774,44.0292,44.0581,76062.0
2022-10-21 14:05:00,45.67,45.73,45.67,45.72,75030.0,44.0581,44.116,44.0581,44.1064,75030.0
2022-10-21 14:10:00,45.73,45.74,45.65,45.65,106755.0,44.116,44.1256,44.0388,44.0388,106755.0
2022-10-21 14:15:00,45.65,45.67,45.6,45.62,207819.0,44.0388,44.0581,43.9906,44.0099,207819.0
2022-10-21 14:20:00,45.63,45.65,45.59,45.6,65760.0,44.0195,44.0388,43.9809,43.9906,65760.0
2022-10-21 14:25:00,45.61,45.68,45.59,45.67,59787.0,44.0002,44.0678,43.9809,44.0581,59787.0
2022-10-21 14:30:00,45.67,45.7,45.67,45.68,77799.0,44.0581,44.0871,44.0581,44.0678,77799.0
2022-10-21 14:35:00,45.68,45.72,45.66,45.67,155268.0,44.0678,44.1064,44.0485,44.0581,155268.0
2022-10-21 14:40:00,45.67,45.67,45.61,45.61,60777.0,44.0581,44.0581,44.0002,44.0002,60777.0
2022-10-21 14:45:00,45.61,45.63,45.59,45.63,69174.0,44.0002,44.0195,43.9809,44.0195,69174.0
2022-10-21 14:50:00,45.63,45.63,45.6,45.6,87012.0,44.0195,44.0195,43.9906,43.9906,87012.0
2022-10-21 14:55:00,45.6,45.68,45.59,45.65,178845.0,43.9906,44.0678,43.9809,44.0388,178845.0
2022-10-21 15:00:00,45.65,45.7,45.64,45.7,280392.0,44.0388,44.0871,44.0292,44.0871,280392.0
2022-10-21 15:05:00,45.68,45.68,45.62,45.64,115200.0,44.0678,44.0678,44.0099,44.0292,115200.0
2022-10-21 15:10:00,45.64,45.67,45.59,45.67,201957.0,44.0292,44.0581,43.9809,44.0581,201957.0
2022-10-21 15:15:00,45.67,45.7,45.64,45.68,152397.0,44.0581,44.0871,44.0292,44.0678,152397.0
2022-10-21 15:20:00,45.67,45.74,45.66,45.73,124884.0,44.0581,44.1256,44.0485,44.116,124884.0
2022-10-21 15:25:00,45.73,45.8,45.72,45.77,218229.0,44.116,44.1835,44.1064,44.1546,218229.0
2022-10-21 15:30:00,45.77,45.77,45.69,45.7,162012.0,44.1546,44.1546,44.0774,44.0871,162012.0
2022-10-21 15:35:00,45.7,45.7,45.62,45.66,180387.0,44.0871,44.0871,44.0099,44.0485,180387.0
2022-10-21 15:40:00,45.67,45.7,45.65,45.67,194103.0,44.0581,44.0871,44.0388,44.0581,194103.0
2022-10-21 15:45:00,45.67,45.67,45.6,45.64,259887.0,44.0581,44.0581,43.9906,44.0292,259887.0
2022-10-21 15:50:00,45.65,45.67,45.55,45.58,328827.0,44.0388,44.0581,43.9424,43.9713,328827.0
2022-10-21 15:55:00,45.58,45.62,45.55,45.61,848352.0,43.9713,44.0099,43.9424,44.0002,848352.0
2022-10-24 09:30:00,45.82,46.02,45.71,46.0,361944.0,44.2028,44.3958,44.0967,44.3765,361944.0
2022-10-24 09:35:00,45.99,46.17,45.99,46.09,177027.0,44.3668,44.5405,44.3668,44.4633,177027.0
2022-10-24 09:40:00,46.09,46.12,45.99,46.11,115146.0,44.4633,44.4922,44.3668,44.4826,115146.0
2022-10-24 09:45:00,46.12,46.41,46.12,46.28,309201.0,44.4922,44.772,44.4922,44.6466,309201.0
2022-10-24 09:50:00,46.28,46.37,46.18,46.29,186090.0,44.6466,44.7334,44.5501,44.6562,186090.0
2022-10-24 09:55:00,46.31,46.49,46.3,46.49,280443.0,44.6755,44.8492,44.6659,44.8492,280443.0
2022-10-24 10:00:00,46.48,46.48,46.17,46.19,229491.0,44.8395,44.8395,44.5405,44.5598,229491.0
2022-10-24 10:05:00,46.18,46.24,46.14,46.18,159168.0,44.5501,44.608,44.5115,44.5501,159168.0
2022-10-24 10:10:00,46.18,46.18,46.07,46.13,114795.0,44.5501,44.5501,44.444,44.5019,114795.0
2022-10-24 10:15:00,46.15,46.15,46.02,46.11,159318.0,44.5212,44.5212,44.3958,44.4826,159318.0
2022-10-24 10:20:00,46.1,46.11,45.9,45.97,153030.0,44.4729,44.4826,44.28,44.3475,153030.0
2022-10-24 10:25:00,45.98,46.17,45.97,46.16,123420.0,44.3572,44.5405,44.3475,44.5308,123420.0
2022-10-24 10:30:00,46.16,46.26,46.12,46.23,158775.0,44.5308,44.6273,44.4922,44.5984,158775.0
2022-10-24 10:35:00,46.24,46.39,46.23,46.32,181704.0,44.608,44.7527,44.5984,44.6852,181704.0
2022-10-24 10:40:00,46.32,46.39,46.23,46.27,83829.0,44.6852,44.7527,44.5984,44.6369,83829.0
2022-10-24 10:45:00,46.26,46.26,46.1,46.12,125463.0,44.6273,44.6273,44.4729,44.4922,125463.0
2022-10-24 10:50:00,46.13,46.21,46.11,46.15,85212.0,44.5019,44.5791,44.4826,44.5212,85212.0
2022-10-24 10:55:00,46.14,46.18,46.07,46.17,199857.0,44.5115,44.5501,44.444,44.5405,199857.0
2022-10-24 11:00:00,46.15,46.22,46.09,46.14,98280.0,44.5212,44.5887,44.4633,44.5115,98280.0
2022-10-24 11:05:00,46.15,46.23,46.11,46.21,99198.0,44.5212,44.5984,44.4826,44.5791,99198.0
2022-10-24 11:10:00,46.21,46.32,46.19,46.28,110331.0,44.5791,44.6852,44.5598,44.6466,110331.0
2022-10-24 11:15:00,46.29,46.32,46.23,46.26,69513.0,44.6562,44.6852,44.5984,44.6273,69513.0
2022-10-24 11:20:00,46.27,46.36,46.27,46.36,82293.0,44.6369,44.7238,44.6369,44.7238,82293.0
2022-10-24 11:25:00,46.36,46.36,46.27,46.35,99663.0,44.7238,44.7238,44.6369,44.7141,99663.0
2022-10-24 11:30:00,46.35,46.35,46.25,46.26,64437.0,44.7141,44.7141,44.6176,44.6273,64437.0
2022-10-24 11:35:00,46.27,46.32,46.25,46.32,60621.0,44.6369,44.6852,44.6176,44.6852,60621.0
2022-10-24 11:40:00,46.32,46.33,46.27,46.3,68244.0,44.6852,44.6948,44.6369,44.6659,68244.0
2022-10-24 11:45:00,46.29,46.32,46.24,46.32,67665.0,44.6562,44.6852,44.608,44.6852,67665.0
2022-10-24 11:50:00,46.32,46.42,46.3,46.4,108084.0,44.6852,44.7816,44.6659,44.7624,108084.0
2022-10-24 11:55:00,46.39,46.44,46.38,46.43,91272.0,44.7527,44.8009,44.7431,44.7913,91272.0
2022-10-24 12:00:00,46.43,46.46,46.36,46.38,103911.0,44.7913,44.8202,44.7238,44.7431,103911.0
2022-10-24 12:05:00,46.38,46.45,46.37,46.41,91776.0,44.7431,44.8106,44.7334,44.772,91776.0
2022-10-24 12:10:00,46.41,46.44,46.4,46.42,92712.0,44.772,44.8009,44.7624,44.7816,92712.0
2022-10-24 12:15:00,46.42,46.5,46.41,46.5,119607.0,44.7816,44.8588,44.772,44.8588,119607.0
2022-10-24 12:20:00,46.5,46.54,46.47,46.54,81120.0,44.8588,44.8974,44.8299,44.8974,81120.0
2022-10-24 12:25:00,46.53,46.56,46.51,46.55,96531.0,44.8878,44.9167,44.8685,44.9071,96531.0
2022-10-24 12:30:00,46.56,46.56,46.5,46.54,51075.0,44.9167,44.9167,44.8588,44.8974,51075.0
2022-10-24 12:35:00,46.53,46.56,46.51,46.52,46989.0,44.8878,44.9167,44.8685,44.8781,46989.0
2022-10-24 12:40:00,46.53,46.53,46.48,46.53,51240.0,44.8878,44.8878,44.8395,44.8878,51240.0
2022-10-24 12:45:00,46.54,46.54,46.47,46.48,50865.0,44.8974,44.8974,44.8299,44.8395,50865.0
2022-10-24 12:50:00,46.48,46.51,46.48,46.51,48384.0,44.8395,44.8685,44.8395,44.8685,48384.0
2022-10-24 12:55:00,46.51,46.53,46.46,46.48,85581.0,44.8685,44.8878,44.8202,44.8395,85581.0
2022-10-24 13:00:00,46.48,46.49,46.45,46.49,96495.0,44.8395,44.8492,44.8106,44.8492,96495.0
2022-10-24 13:05:00,46.49,46.51,46.44,46.51,56940.0,44.8492,44.8685,44.8009,44.8685,56940.0
2022-10-24 13:10:00,46.51,46.52,46.47,46.52,80247.0,44.8685,44.8781,44.8299,44.8781,80247.0
2022-10-24 13:15:00,46.51,46.54,46.5,46.51,52737.0,44.8685,44.8974,44.8588,44.8685,52737.0
2022-10-24 13:20:00,46.5,46.52,46.47,46.51,95835.0,44.8588,44.8781,44.8299,44.8685,95835.0
2022-10-24 13:25:00,46.51,46.55,46.51,46.54,90819.0,44.8685,44.9071,44.8685,44.8974,90819.0
2022-10-24 13:30:00,46.54,46.59,46.53,46.58,75408.0,44.8974,44.9456,44.8878,44.936,75408.0
2022-10-24 13:35:00,46.58,46.59,46.55,46.58,51294.0,44.936,44.9456,44.9071,44.936,51294.0
2022-10-24 13:40:00,46.58,46.61,46.57,46.61,67362.0,44.936,44.9649,44.9264,44.9649,67362.0
2022-10-24 13:45:00,46.61,46.62,46.57,46.59,74691.0,44.9649,44.9746,44.9264,44.9456,74691.0
2022-10-24 13:50:00,46.59,46.59,46.54,46.59,66390.0,44.9456,44.9456,44.8974,44.9456,66390.0
2022-10-24 13:55:00,46.59,46.62,46.52,46.54,80508.0,44.9456,44.9746,44.8781,44.8974,80508.0
2022-10-24 14:00:00,46.55,46.63,46.53,46.63,84498.0,44.9071,44.9842,44.8878,44.9842,84498.0
2022-10-24 14:05:00,46.63,46.63,46.58,46.61,82740.0,44.9842,44.9842,44.936,44.9649,82740.0
2022-10-24 14:10:00,46.62,46.66,46.61,46.66,114774.0,44.9746,45.0132,44.9649,45.0132,114774.0
2022-10-24 14:15:00,46.65,46.67,46.62,46.66,172662.0,45.0035,45.0228,44.9746,45.0132,172662.0
2022-10-24 14:20:00,46.66,46.72,46.63,46.72,288435.0,45.0132,45.0711,44.9842,45.0711,288435.0
2022-10-24 14:25:00,46.73,46.78,46.72,46.72,156279.0,45.0807,45.1289,45.0711,45.0711,156279.0
2022-10-24 14:30:00,46.71,46.74,46.7,46.73,116727.0,45.0614,45.0904,45.0518,45.0807,116727.0
2022-10-24 14:35:00,46.73,46.75,46.7,46.73,146379.0,45.0807,45.1,45.0518,45.0807,146379.0
2022-10-24 14:40:00,46.73,46.82,46.72,46.8,159573.0,45.0807,45.1675,45.0711,45.1482,159573.0
2022-10-24 14:45:00,46.8,46.83,46.77,46.8,73731.0,45.1482,45.1772,45.1193,45.1482,73731.0
2022-10-24 14:50:00,46.8,46.81,46.78,46.81,75372.0,45.1482,45.1579,45.1289,45.1579,75372.0
2022-10-24 14:55:00,46.8,46.82,46.76,46.8,99060.0,45.1482,45.1675,45.1096,45.1482,99060.0
2022-10-24 15:00:00,46.8,46.8,46.73,46.76,105201.0,45.1482,45.1482,45.0807,45.1096,105201.0
2022-10-24 15:05:00,46.75,46.75,46.63,46.65,279213.0,45.1,45.1,44.9842,45.0035,279213.0
2022-10-24 15:10:00,46.64,46.67,46.62,46.67,146136.0,44.9939,45.0228,44.9746,45.0228,146136.0
2022-10-24 15:15:00,46.67,46.78,46.67,46.78,274395.0,45.0228,45.1289,45.0228,45.1289,274395.0
2022-10-24 15:20:00,46.78,46.78,46.67,46.68,173862.0,45.1289,45.1289,45.0228,45.0325,173862.0
2022-10-24 15:25:00,46.68,46.72,46.65,46.67,181287.0,45.0325,45.0711,45.0035,45.0228,181287.0
2022-10-24 15:30:00,46.67,46.7,46.65,46.65,324606.0,45.0228,45.0518,45.0035,45.0035,324606.0
2022-10-24 15:35:00,46.65,46.65,46.55,46.56,203640.0,45.0035,45.0035,44.9071,44.9167,203640.0
2022-10-24 15:40:00,46.56,46.58,46.53,46.54,203844.0,44.9167,44.936,44.8878,44.8974,203844.0
2022-10-24 15:45:00,46.54,46.58,46.53,46.54,195660.0,44.8974,44.936,44.8878,44.8974,195660.0
2022-10-24 15:50:00,46.53,46.54,46.41,46.41,405741.0,44.8878,44.8974,44.772,44.772,405741.0
2022-10-24 15:55:00,46.41,46.48,46.38,46.48,823254.0,44.772,44.8395,44.7431,44.8395,823254.0
2022-10-25 09:30:00,46.36,46.54,46.3,46.49,411639.0,44.7238,44.8974,44.6659,44.8492,411639.0
2022-10-25 09:35:00,46.48,46.49,46.22,46.24,129711.0,44.8395,44.8492,44.5887,44.608,129711.0
2022-10-25 09:40:00,46.24,46.33,46.11,46.33,143355.0,44.608,44.6948,44.4826,44.6948,143355.0
2022-10-25 09:45:00,46.35,46.42,46.33,46.4,122136.0,44.7141,44.7816,44.6948,44.7624,122136.0
2022-10-25 09:50:00,46.38,46.43,46.28,46.42,100413.0,44.7431,44.7913,44.6466,44.7816,100413.0
2022-10-25 09:55:00,46.43,46.51,46.41,46.45,145656.0,44.7913,44.8685,44.772,44.8106,145656.0
2022-10-25 10:00:00,46.46,46.5,46.36,46.39,150540.0,44.8202,44.8588,44.7238,44.7527,150540.0
2022-10-25 10:05:00,46.38,46.43,46.29,46.32,96291.0,44.7431,44.7913,44.6562,44.6852,96291.0
2022-10-25 10:10:00,46.33,46.39,46.27,46.35,99165.0,44.6948,44.7527,44.6369,44.7141,99165.0
2022-10-25 10:15:00,46.35,46.38,46.3,46.33,62244.0,44.7141,44.7431,44.6659,44.6948,62244.0
2022-10-25 10:20:00,46.33,46.37,46.26,46.36,124917.0,44.6948,44.7334,44.6273,44.7238,124917.0
2022-10-25 10:25:00,46.37,46.39,46.34,46.37,48420.0,44.7334,44.7527,44.7045,44.7334,48420.0
2022-10-25 10:30:00,46.37,46.38,46.3,46.31,94107.0,44.7334,44.7431,44.6659,44.6755,94107.0
2022-10-25 10:35:00,46.31,46.43,46.31,46.43,105063.0,44.6755,44.7913,44.6755,44.7913,105063.0
2022-10-25 10:40:00,46.43,46.43,46.36,46.42,75618.0,44.7913,44.7913,44.7238,44.7816,75618.0
2022-10-25 10:45:00,46.41,46.43,46.39,46.42,80937.0,44.772,44.7913,44.7527,44.7816,80937.0
2022-10-25 10:50:00,46.42,46.49,46.42,46.46,69702.0,44.7816,44.8492,44.7816,44.8202,69702.0
2022-10-25 10:55:00,46.46,46.48,46.38,46.39,137475.0,44.8202,44.8395,44.7431,44.7527,137475.0
2022-10-25 11:00:00,46.39,46.4,46.32,46.37,95091.0,44.7527,44.7624,44.6852,44.7334,95091.0
2022-10-25 11:05:00,46.37,46.47,46.36,46.45,99321.0,44.7334,44.8299,44.7238,44.8106,99321.0
2022-10-25 11:10:00,46.44,46.51,46.43,46.49,120333.0,44.8009,44.8685,44.7913,44.8492,120333.0
2022-10-25 11:15:00,46.5,46.52,46.42,46.45,72993.0,44.8588,44.8781,44.7816,44.8106,72993.0
2022-10-25 11:20:00,46.45,46.49,46.45,46.47,64596.0,44.8106,44.8492,44.8106,44.8299,64596.0
2022-10-25 11:25:00,46.47,46.52,46.47,46.51,122550.0,44.8299,44.8781,44.8299,44.8685,122550.0
2022-10-25 11:30:00,46.52,46.55,46.49,46.53,94707.0,44.8781,44.9071,44.8492,44.8878,94707.0
2022-10-25 11:35:00,46.53,46.61,46.52,46.6,72192.0,44.8878,44.9649,44.8781,44.9553,72192.0
2022-10-25 11:40:00,46.6,46.6,46.53,46.56,98061.0,44.9553,44.9553,44.8878,44.9167,98061.0
2022-10-25 11:45:00,46.55,46.55,46.51,46.55,138240.0,44.9071,44.9071,44.8685,44.9071,138240.0
2022-10-25 11:50:00,46.55,46.55,46.5,46.51,69756.0,44.9071,44.9071,44.8588,44.8685,69756.0
2022-10-25 11:55:00,46.5,46.53,46.45,46.51,143313.0,44.8588,44.8878,44.8106,44.8685,143313.0
2022-10-25 12:00:00,46.51,46.53,46.46,46.47,79665.0,44.8685,44.8878,44.8202,44.8299,79665.0
2022-10-25 12:05:00,46.47,46.58,46.47,46.56,95514.0,44.8299,44.936,44.8299,44.9167,95514.0
2022-10-25 12:10:00,46.57,46.57,46.53,46.55,32625.0,44.9264,44.9264,44.8878,44.9071,32625.0
2022-10-25 12:15:00,46.55,46.56,46.53,46.56,51975.0,44.9071,44.9167,44.8878,44.9167,51975.0
2022-10-25 12:20:00,46.55,46.57,46.49,46.49,44949.0,44.9071,44.9264,44.8492,44.8492,44949.0
2022-10-25 12:25:00,46.5,46.51,46.46,46.48,52449.0,44.8588,44.8685,44.8202,44.8395,52449.0
2022-10-25 12:30:00,46.48,46.52,46.47,46.52,46239.0,44.8395,44.8781,44.8299,44.8781,46239.0
2022-10-25 12:35:00,46.52,46.53,46.49,46.5,53193.0,44.8781,44.8878,44.8492,44.8588,53193.0
2022-10-25 12:40:00,46.49,46.53,46.49,46.52,41898.0,44.8492,44.8878,44.8492,44.8781,41898.0
2022-10-25 12:45:00,46.52,46.54,46.49,46.49,48942.0,44.8781,44.8974,44.8492,44.8492,48942.0
2022-10-25 12:50:00,46.49,46.51,46.47,46.47,46650.0,44.8492,44.8685,44.8299,44.8299,46650.0
2022-10-25 12:55:00,46.47,46.5,46.46,46.47,41439.0,44.8299,44.8588,44.8202,44.8299,41439.0
2022-10-25 13:00:00,46.47,46.5,46.4,46.41,65034.0,44.8299,44.8588,44.7624,44.772,65034.0
2022-10-25 13:05:00,46.41,46.47,46.39,46.45,50619.0,44.772,44.8299,44.7527,44.8106,50619.0
2022-10-25 13:10:00,46.44,46.46,46.41,46.41,107268.0,44.8009,44.8202,44.772,44.772,107268.0
2022-10-25 13:15:00,46.42,46.46,46.38,46.45,103707.0,44.7816,44.8202,44.7431,44.8106,103707.0
2022-10-25 13:20:00,46.44,46.47,46.44,46.46,88245.0,44.8009,44.8299,44.8009,44.8202,88245.0
2022-10-25 13:25:00,46.47,46.55,46.46,46.52,84912.0,44.8299,44.9071,44.8202,44.8781,84912.0
2022-10-25 13:30:00,46.52,46.55,46.49,46.51,101322.0,44.8781,44.9071,44.8492,44.8685,101322.0
2022-10-25 13:35:00,46.51,46.51,46.44,46.45,86199.0,44.8685,44.8685,44.8009,44.8106,86199.0
2022-10-25 13:40:00,46.45,46.48,46.43,46.48,153429.0,44.8106,44.8395,44.7913,44.8395,153429.0
2022-10-25 13:45:00,46.48,46.5,46.46,46.49,106179.0,44.8395,44.8588,44.8202,44.8492,106179.0
2022-10-25 13:50:00,46.49,46.5,46.47,46.49,75801.0,44.8492,44.8588,44.8299,44.8492,75801.0
2022-10-25 13:55:00,46.49,46.54,46.49,46.53,63069.0,44.8492,44.8974,44.8492,44.8878,63069.0
2022-10-25 14:00:00,46.53,46.59,46.53,46.58,86514.0,44.8878,44.9456,44.8878,44.936,86514.0
2022-10-25 14:05:00,46.57,46.59,46.55,46.56,73416.0,44.9264,44.9456,44.9071,44.9167,73416.0
2022-10-25 14:10:00,46.55,46.59,46.54,46.56,47136.0,44.9071,44.9456,44.8974,44.9167,47136.0
2022-10-25 14:15:00,46.56,46.6,46.56,46.57,72168.0,44.9167,44.9553,44.9167,44.9264,72168.0
2022-10-25 14:20:00,46.57,46.58,46.55,46.55,46827.0,44.9264,44.936,44.9071,44.9071,46827.0
2022-10-25 14:25:00,46.55,46.56,46.53,46.55,67434.0,44.9071,44.9167,44.8878,44.9071,67434.0
2022-10-25 14:30:00,46.55,46.61,46.54,46.61,57435.0,44.9071,44.9649,44.8974,44.9649,57435.0
2022-10-25 14:35:00,46.61,46.65,46.6,46.64,147465.0,44.9649,45.0035,44.9553,44.9939,147465.0
2022-10-25 14:40:00,46.64,46.64,46.55,46.56,108126.0,44.9939,44.9939,44.9071,44.9167,108126.0
2022-10-25 14:45:00,46.56,46.61,46.56,46.61,70965.0,44.9167,44.9649,44.9167,44.9649,70965.0
2022-10-25 14:50:00,46.61,46.64,46.61,46.62,102435.0,44.9649,44.9939,44.9649,44.9746,102435.0
2022-10-25 14:55:00,46.62,46.64,46.59,46.6,91200.0,44.9746,44.9939,44.9456,44.9553,91200.0
2022-10-25 15:00:00,46.6,46.63,46.56,46.59,113982.0,44.9553,44.9842,44.9167,44.9456,113982.0
2022-10-25 15:05:00,46.59,46.61,46.58,46.59,89991.0,44.9456,44.9649,44.936,44.9456,89991.0
2022-10-25 15:10:00,46.59,46.65,46.58,46.65,103983.0,44.9456,45.0035,44.936,45.0035,103983.0
2022-10-25 15:15:00,46.65,46.67,46.62,46.66,177810.0,45.0035,45.0228,44.9746,45.0132,177810.0
2022-10-25 15:20:00,46.66,46.7,46.65,46.69,123234.0,45.0132,45.0518,45.0035,45.0421,123234.0
2022-10-25 15:25:00,46.69,46.72,46.68,46.69,148857.0,45.0421,45.0711,45.0325,45.0421,148857.0
2022-10-25 15:30:00,46.7,46.76,46.69,46.73,122079.0,45.0518,45.1096,45.0421,45.0807,122079.0
2022-10-25 15:35:00,46.73,46.81,46.71,46.75,352359.0,45.0807,45.1579,45.0614,45.1,352359.0
2022-10-25 15:40:00,46.74,46.78,46.7,46.77,160656.0,45.0904,45.1289,45.0518,45.1193,160656.0
2022-10-25 15:45:00,46.77,46.77,46.7,46.7,201756.0,45.1193,45.1193,45.0518,45.0518,201756.0
2022-10-25 15:50:00,46.7,46.72,46.65,46.65,227031.0,45.0518,45.0711,45.0035,45.0035,227031.0
2022-10-25 15:55:00,46.64,46.7,46.64,46.69,597732.0,44.9939,45.0518,44.9939,45.0421,597732.0
2022-10-26 09:30:00,46.79,47.13,46.7,47.09,507093.0,45.1386,45.4666,45.0518,45.428,507093.0
2022-10-26 09:35:00,47.09,47.09,46.9,47.0,129501.0,45.428,45.428,45.2447,45.3412,129501.0
2022-10-26 09:40:00,47.0,47.03,46.87,46.89,149694.0,45.3412,45.3701,45.2158,45.2351,149694.0
2022-10-26 09:45:00,46.89,46.97,46.78,46.93,133713.0,45.2351,45.3122,45.1289,45.2736,133713.0
2022-10-26 09:50:00,46.92,46.92,46.69,46.7,181233.0,45.264,45.264,45.0421,45.0518,181233.0
2022-10-26 09:55:00,46.69,46.73,46.61,46.7,216279.0,45.0421,45.0807,44.9649,45.0518,216279.0
2022-10-26 10:00:00,46.71,46.96,46.71,46.73,223188.0,45.0614,45.3026,45.0614,45.0807,223188.0
2022-10-26 10:05:00,46.72,46.88,46.69,46.87,122715.0,45.0711,45.2254,45.0421,45.2158,122715.0
2022-10-26 10:10:00,46.87,46.91,46.85,46.87,78690.0,45.2158,45.2544,45.1965,45.2158,78690.0
2022-10-26 10:15:00,46.87,46.96,46.82,46.95,99135.0,45.2158,45.3026,45.1675,45.2929,99135.0
2022-10-26 10:20:00,46.94,46.96,46.9,46.91,77577.0,45.2833,45.3026,45.2447,45.2544,77577.0
2022-10-26 10:25:00,46.91,47.05,46.91,46.98,145650.0,45.2544,45.3894,45.2544,45.3219,145650.0
2022-10-26 10:30:00,46.98,47.0,46.91,46.94,122058.0,45.3219,45.3412,45.2544,45.2833,122058.0
2022-10-26 10:35:00,46.93,46.93,46.87,46.92,60486.0,45.2736,45.2736,45.2158,45.264,60486.0
2022-10-26 10:40:00,46.93,46.98,46.88,46.97,131928.0,45.2736,45.3219,45.2254,45.3122,131928.0
2022-10-26 10:45:00,46.97,47.0,46.94,46.96,87948.0,45.3122,45.3412,45.2833,45.3026,87948.0
2022-10-26 10:50:00,46.96,46.97,46.9,46.92,80877.0,45.3026,45.3122,45.2447,45.264,80877.0
2022-10-26 10:55:00,46.93,46.98,46.91,46.93,65358.0,45.2736,45.3219,45.2544,45.2736,65358.0
2022-10-26 11:00:00,46.93,47.04,46.91,47.0,125226.0,45.2736,45.3798,45.2544,45.3412,125226.0
2022-10-26 11:05:00,46.98,47.13,46.97,47.09,180960.0,45.3219,45.4666,45.3122,45.428,180960.0
2022-10-26 11:10:00,47.09,47.16,47.09,47.15,246831.0,45.428,45.4955,45.428,45.4859,246831.0
2022-10-26 11:15:00,47.15,47.2,47.13,47.15,105069.0,45.4859,45.5341,45.4666,45.4859,105069.0
2022-10-26 11:20:00,47.15,47.15,47.07,47.08,100071.0,45.4859,45.4859,45.4087,45.4184,100071.0
2022-10-26 11:25:00,47.08,47.1,47.03,47.06,54240.0,45.4184,45.4376,45.3701,45.3991,54240.0
2022-10-26 11:30:00,47.06,47.12,47.05,47.11,85851.0,45.3991,45.4569,45.3894,45.4473,85851.0
2022-10-26 11:35:00,47.11,47.17,47.1,47.14,114690.0,45.4473,45.5052,45.4376,45.4762,114690.0
2022-10-26 11:40:00,47.13,47.17,47.12,47.16,36432.0,45.4666,45.5052,45.4569,45.4955,36432.0
2022-10-26 11:45:00,47.16,47.18,47.14,47.17,105951.0,45.4955,45.5148,45.4762,45.5052,105951.0
2022-10-26 11:50:00,47.18,47.24,47.18,47.23,159255.0,45.5148,45.5727,45.5148,45.5631,159255.0
2022-10-26 11:55:00,47.23,47.29,47.2,47.28,175464.0,45.5631,45.6209,45.5341,45.6113,175464.0
2022-10-26 12:00:00,47.28,47.35,47.26,47.33,190206.0,45.6113,45.6788,45.592,45.6595,190206.0
2022-10-26 12:05:00,47.34,47.34,47.24,47.25,124473.0,45.6692,45.6692,45.5727,45.5824,124473.0
2022-10-26 12:10:00,47.24,47.25,47.18,47.18,42501.0,45.5727,45.5824,45.5148,45.5148,42501.0
2022-10-26 12:15:00,47.19,47.2,47.13,47.18,114201.0,45.5245,45.5341,45.4666,45.5148,114201.0
2022-10-26 12:20:00,47.18,47.2,47.17,47.2,75012.0,45.5148,45.5341,45.5052,45.5341,75012.0
2022-10-26 12:25:00,47.2,47.22,47.14,47.16,83019.0,45.5341,45.5534,45.4762,45.4955,83019.0
2022-10-26 12:30:00,47.16,47.18,47.14,47.17,157707.0,45.4955,45.5148,45.4762,45.5052,157707.0
2022-10-26 12:35:00,47.17,47.17,47.12,47.14,93516.0,45.5052,45.5052,45.4569,45.4762,93516.0
2022-10-26 12:40:00,47.14,47.15,47.1,47.1,69117.0,45.4762,45.4859,45.4376,45.4376,69117.0
2022-10-26 12:45:00,47.09,47.11,47.06,47.08,51060.0,45.428,45.4473,45.3991,45.4184,51060.0
2022-10-26 12:50:00,47.09,47.12,47.06,47.08,88017.0,45.428,45.4569,45.3991,45.4184,88017.0
2022-10-26 12:55:00,47.08,47.09,46.94,47.02,163179.0,45.4184,45.428,45.2833,45.3605,163179.0
2022-10-26 13:00:00,47.02,47.03,46.97,46.98,57765.0,45.3605,45.3701,45.3122,45.3219,57765.0
2022-10-26 13:05:00,46.98,47.03,46.97,47.01,101574.0,45.3219,45.3701,45.3122,45.3508,101574.0
2022-10-26 13:10:00,47.01,47.12,47.0,47.1,139968.0,45.3508,45.4569,45.3412,45.4376,139968.0
2022-10-26 13:15:00,47.11,47.16,47.1,47.12,138891.0,45.4473,45.4955,45.4376,45.4569,138891.0
2022-10-26 13:20:00,47.12,47.13,47.03,47.05,57426.0,45.4569,45.4666,45.3701,45.3894,57426.0
2022-10-26 13:25:00,47.04,47.09,47.01,47.06,67776.0,45.3798,45.428,45.3508,45.3991,67776.0
2022-10-26 13:30:00,47.07,47.07,47.02,47.04,77580.0,45.4087,45.4087,45.3605,45.3798,77580.0
2022-10-26 13:35:00,47.04,47.09,47.01,47.06,143511.0,45.3798,45.428,45.3508,45.3991,143511.0
2022-10-26 13:40:00,47.06,47.09,47.05,47.07,82968.0,45.3991,45.428,45.3894,45.4087,82968.0
2022-10-26 13:45:00,47.07,47.07,47.01,47.02,166242.0,45.4087,45.4087,45.3508,45.3605,166242.0
2022-10-26 13:50:00,47.02,47.08,47.01,47.05,72960.0,45.3605,45.4184,45.3508,45.3894,72960.0
2022-10-26 13:55:00,47.04,47.05,47.0,47.0,59016.0,45.3798,45.3894,45.3412,45.3412,59016.0
2022-10-26 14:00:00,47.01,47.05,47.0,47.04,60411.0,45.3508,45.3894,45.3412,45.3798,60411.0
2022-10-26 14:05:00,47.04,47.05,47.01,47.02,97404.0,45.3798,45.3894,45.3508,45.3605,97404.0
2022-10-26 14:10:00,47.02,47.06,46.99,46.99,57732.0,45.3605,45.3991,45.3315,45.3315,57732.0
2022-10-26 14:15:00,46.99,46.99,46.91,46.91,88788.0,45.3315,45.3315,45.2544,45.2544,88788.0
2022-10-26 14:20:00,46.91,46.92,46.85,46.85,67539.0,45.2544,45.264,45.1965,45.1965,67539.0
2022-10-26 14:25:00,46.85,46.88,46.84,46.87,110067.0,45.1965,45.2254,45.1868,45.2158,110067.0
2022-10-26 14:30:00,46.87,46.89,46.85,46.87,83331.0,45.2158,45.2351,45.1965,45.2158,83331.0
2022-10-26 14:35:00,46.86,46.93,46.86,46.92,57795.0,45.2061,45.2736,45.2061,45.264,57795.0
2022-10-26 14:40:00,46.92,46.92,46.85,46.85,58713.0,45.264,45.264,45.1965,45.1965,58713.0
2022-10-26 14:45:00,46.85,46.88,46.84,46.88,92082.0,45.1965,45.2254,45.1868,45.2254,92082.0
2022-10-26 14:50:00,46.87,46.89,46.85,46.88,57219.0,45.2158,45.2351,45.1965,45.2254,57219.0
2022-10-26 14:55:00,46.87,46.9,46.86,46.87,67035.0,45.2158,45.2447,45.2061,45.2158,67035.0
2022-10-26 15:00:00,46.87,46.87,46.81,46.82,71796.0,45.2158,45.2158,45.1579,45.1675,71796.0
2022-10-26 15:05:00,46.82,46.88,46.82,46.88,104610.0,45.1675,45.2254,45.1675,45.2254,104610.0
2022-10-26 15:10:00,46.87,46.92,46.86,46.92,87534.0,45.2158,45.264,45.2061,45.264,87534.0
2022-10-26 15:15:00,46.92,46.98,46.91,46.97,87252.0,45.264,45.3219,45.2544,45.3122,87252.0
2022-10-26 15:20:00,46.97,46.97,46.87,46.9,146325.0,45.3122,45.3122,45.2158,45.2447,146325.0
2022-10-26 15:25:00,46.89,46.94,46.88,46.92,126915.0,45.2351,45.2833,45.2254,45.264,126915.0
2022-10-26 15:30:00,46.92,46.95,46.91,46.92,206220.0,45.264,45.2929,45.2544,45.264,206220.0
2022-10-26 15:35:00,46.92,46.94,46.89,46.93,169125.0,45.264,45.2833,45.2351,45.2736,169125.0
2022-10-26 15:40:00,46.93,46.96,46.92,46.96,170256.0,45.2736,45.3026,45.264,45.3026,170256.0
2022-10-26 15:45:00,46.95,47.01,46.95,46.99,183924.0,45.2929,45.3508,45.2929,45.3315,183924.0
2022-10-26 15:50:00,47.0,47.01,46.95,47.01,295671.0,45.3412,45.3508,45.2929,45.3508,295671.0
2022-10-26 15:55:00,47.01,47.08,46.99,47.05,863361.0,45.3508,45.4184,45.3315,45.3894,863361.0
2022-10-27 09:30:00,47.0,47.21,46.93,47.0,540291.0,45.3412,45.5438,45.2736,45.3412,540291.0
2022-10-27 09:35:00,47.0,47.14,46.97,46.98,86805.0,45.3412,45.4762,45.3122,45.3219,86805.0
2022-10-27 09:40:00,46.98,47.05,46.89,47.04,112938.0,45.3219,45.3894,45.2351,45.3798,112938.0
2022-10-27 09:45:00,47.04,47.06,46.88,46.89,88467.0,45.3798,45.3991,45.2254,45.2351,88467.0
2022-10-27 09:50:00,46.88,46.91,46.76,46.84,139677.0,45.2254,45.2544,45.1096,45.1868,139677.0
2022-10-27 09:55:00,46.84,46.91,46.82,46.83,118746.0,45.1868,45.2544,45.1675,45.1772,118746.0
2022-10-27 10:00:00,46.82,46.94,46.82,46.93,94506.0,45.1675,45.2833,45.1675,45.2736,94506.0
2022-10-27 10:05:00,46.92,47.0,46.88,46.91,132300.0,45.264,45.3412,45.2254,45.2544,132300.0
2022-10-27 10:10:00,46.91,47.05,46.89,47.04,100782.0,45.2544,45.3894,45.2351,45.3798,100782.0
2022-10-27 10:15:00,47.04,47.09,46.99,47.06,38175.0,45.3798,45.428,45.3315,45.3991,38175.0
2022-10-27 10:20:00,47.06,47.08,47.0,47.04,139701.0,45.3991,45.4184,45.3412,45.3798,139701.0
2022-10-27 10:25:00,47.02,47.05,46.94,46.98,115359.0,45.3605,45.3894,45.2833,45.3219,115359.0
2022-10-27 10:30:00,46.97,47.04,46.94,46.98,121728.0,45.3122,45.3798,45.2833,45.3219,121728.0
2022-10-27 10:35:00,46.98,47.01,46.95,46.96,127341.0,45.3219,45.3508,45.2929,45.3026,127341.0
2022-10-27 10:40:00,46.96,47.02,46.95,46.97,120768.0,45.3026,45.3605,45.2929,45.3122,120768.0
2022-10-27 10:45:00,46.96,47.07,46.96,47.03,97029.0,45.3026,45.4087,45.3026,45.3701,97029.0
2022-10-27 10:50:00,47.04,47.09,47.03,47.04,125904.0,45.3798,45.428,45.3701,45.3798,125904.0
2022-10-27 10:55:00,47.04,47.09,47.01,47.07,167250.0,45.3798,45.428,45.3508,45.4087,167250.0
2022-10-27 11:00:00,47.07,47.11,47.03,47.08,209907.0,45.4087,45.4473,45.3701,45.4184,209907.0
2022-10-27 11:05:00,47.08,47.09,46.99,47.04,146379.0,45.4184,45.428,45.3315,45.3798,146379.0
2022-10-27 11:10:00,47.04,47.07,47.01,47.04,63519.0,45.3798,45.4087,45.3508,45.3798,63519.0
2022-10-27 11:15:00,47.03,47.06,47.02,47.04,52923.0,45.3701,45.3991,45.3605,45.3798,52923.0
2022-10-27 11:20:00,47.03,47.14,47.03,47.14,59541.0,45.3701,45.4762,45.3701,45.4762,59541.0
2022-10-27 11:25:00,47.13,47.15,47.05,47.08,98280.0,45.4666,45.4859,45.3894,45.4184,98280.0
2022-10-27 11:30:00,47.06,47.07,46.96,46.97,187806.0,45.3991,45.4087,45.3026,45.3122,187806.0
2022-10-27 11:35:00,46.96,47.02,46.95,46.95,212334.0,45.3026,45.3605,45.2929,45.2929,212334.0
2022-10-27 11:40:00,46.96,47.02,46.95,47.0,90813.0,45.3026,45.3605,45.2929,45.3412,90813.0
2022-10-27 11:45:00,47.0,47.12,46.97,47.1,87087.0,45.3412,45.4569,45.3122,45.4376,87087.0
2022-10-27 11:50:00,47.09,47.14,47.08,47.14,97626.0,45.428,45.4762,45.4184,45.4762,97626.0
2022-10-27 11:55:00,47.14,47.17,47.1,47.17,72153.0,45.4762,45.5052,45.4376,45.5052,72153.0
2022-10-27 12:00:00,47.17,47.23,47.16,47.21,127224.0,45.5052,45.5631,45.4955,45.5438,127224.0
2022-10-27 12:05:00,47.2,47.24,47.18,47.19,180711.0,45.5341,45.5727,45.5148,45.5245,180711.0
2022-10-27 12:10:00,47.19,47.24,47.17,47.23,72804.0,45.5245,45.5727,45.5052,45.5631,72804.0
2022-10-27 12:15:00,47.24,47.25,47.16,47.18,84063.0,45.5727,45.5824,45.4955,45.5148,84063.0
2022-10-27 12:20:00,47.17,47.18,47.09,47.16,203601.0,45.5052,45.5148,45.428,45.4955,203601.0
2022-10-27 12:25:00,47.15,47.15,47.06,47.06,97734.0,45.4859,45.4859,45.3991,45.3991,97734.0
2022-10-27 12:30:00,47.06,47.18,47.05,47.18,84510.0,45.3991,45.5148,45.3894,45.5148,84510.0
2022-10-27 12:35:00,47.17,47.18,47.13,47.15,68448.0,45.5052,45.5148,45.4666,45.4859,68448.0
2022-10-27 12:40:00,47.15,47.19,47.13,47.19,79680.0,45.4859,45.5245,45.4666,45.5245,79680.0
2022-10-27 12:45:00,47.18,47.24,47.17,47.22,57186.0,45.5148,45.5727,45.5052,45.5534,57186.0
2022-10-27 12:50:00,47.23,47.26,47.21,47.24,222213.0,45.5631,45.592,45.5438,45.5727,222213.0
2022-10-27 12:55:00,47.24,47.27,47.21,47.26,134505.0,45.5727,45.6016,45.5438,45.592,134505.0
2022-10-27 13:00:00,47.26,47.27,47.21,47.26,94488.0,45.592,45.6016,45.5438,45.592,94488.0
2022-10-27 13:05:00,47.27,47.33,47.25,47.33,101178.0,45.6016,45.6595,45.5824,45.6595,101178.0
2022-10-27 13:10:00,47.32,47.33,47.28,47.3,75429.0,45.6499,45.6595,45.6113,45.6306,75429.0
2022-10-27 13:15:00,47.3,47.32,47.26,47.32,80337.0,45.6306,45.6499,45.592,45.6499,80337.0
2022-10-27 13:20:00,47.31,47.37,47.31,47.36,155427.0,45.6402,45.6981,45.6402,45.6885,155427.0
2022-10-27 13:25:00,47.36,47.36,47.31,47.32,89529.0,45.6885,45.6885,45.6402,45.6499,89529.0
2022-10-27 13:30:00,47.33,47.34,47.27,47.28,59553.0,45.6595,45.6692,45.6016,45.6113,59553.0
2022-10-27 13:35:00,47.28,47.29,47.25,47.25,48243.0,45.6113,45.6209,45.5824,45.5824,48243.0
2022-10-27 13:40:00,47.26,47.3,47.26,47.27,46914.0,45.592,45.6306,45.592,45.6016,46914.0
2022-10-27 13:45:00,47.26,47.27,47.21,47.21,48777.0,45.592,45.6016,45.5438,45.5438,48777.0
2022-10-27 13:50:00,47.21,47.21,47.16,47.16,47706.0,45.5438,45.5438,45.4955,45.4955,47706.0
2022-10-27 13:55:00,47.16,47.19,47.13,47.13,45573.0,45.4955,45.5245,45.4666,45.4666,45573.0
2022-10-27 14:00:00,47.13,47.18,47.13,47.17,169761.0,45.4666,45.5148,45.4666,45.5052,169761.0
2022-10-27 14:05:00,47.17,47.18,47.12,47.12,69756.0,45.5052,45.5148,45.4569,45.4569,69756.0
2022-10-27 14:10:00,47.11,47.16,47.1,47.16,118023.0,45.4473,45.4955,45.4376,45.4955,118023.0
2022-10-27 14:15:00,47.16,47.17,47.13,47.17,51576.0,45.4955,45.5052,45.4666,45.5052,51576.0
2022-10-27 14:20:00,47.16,47.23,47.15,47.23,257736.0,45.4955,45.5631,45.4859,45.5631,257736.0
2022-10-27 14:25:00,47.22,47.24,47.21,47.21,70575.0,45.5534,45.5727,45.5438,45.5438,70575.0
2022-10-27 14:30:00,47.21,47.21,47.16,47.21,67161.0,45.5438,45.5438,45.4955,45.5438,67161.0
2022-10-27 14:35:00,47.2,47.22,47.18,47.21,46299.0,45.5341,45.5534,45.5148,45.5438,46299.0
2022-10-27 14:40:00,47.2,47.23,47.19,47.19,80373.0,45.5341,45.5631,45.5245,45.5245,80373.0
2022-10-27 14:45:00,47.18,47.23,47.18,47.2,112170.0,45.5148,45.5631,45.5148,45.5341,112170.0
2022-10-27 14:50:00,47.21,47.24,47.2,47.24,61344.0,45.5438,45.5727,45.5341,45.5727,61344.0
2022-10-27 14:55:00,47.23,47.25,47.17,47.19,80631.0,45.5631,45.5824,45.5052,45.5245,80631.0
2022-10-27 15:00:00,47.2,47.29,47.2,47.27,63615.0,45.5341,45.6209,45.5341,45.6016,63615.0
2022-10-27 15:05:00,47.27,47.28,47.14,47.14,103935.0,45.6016,45.6113,45.4762,45.4762,103935.0
2022-10-27 15:10:00,47.15,47.21,47.14,47.19,90636.0,45.4859,45.5438,45.4762,45.5245,90636.0
2022-10-27 15:15:00,47.19,47.22,47.17,47.18,111222.0,45.5245,45.5534,45.5052,45.5148,111222.0
2022-10-27 15:20:00,47.18,47.23,47.17,47.21,73341.0,45.5148,45.5631,45.5052,45.5438,73341.0
2022-10-27 15:25:00,47.21,47.22,47.19,47.19,85113.0,45.5438,45.5534,45.5245,45.5245,85113.0
2022-10-27 15:30:00,47.19,47.27,47.18,47.22,145020.0,45.5245,45.6016,45.5148,45.5534,145020.0
2022-10-27 15:35:00,47.21,47.21,47.11,47.11,81111.0,45.5438,45.5438,45.4473,45.4473,81111.0
2022-10-27 15:40:00,47.11,47.14,47.03,47.03,250095.0,45.4473,45.4762,45.3701,45.3701,250095.0
2022-10-27 15:45:00,47.02,47.05,47.0,47.01,262419.0,45.3605,45.3894,45.3412,45.3508,262419.0
2022-10-27 15:50:00,47.01,47.05,46.89,46.9,523188.0,45.3508,45.3894,45.2351,45.2447,523188.0
2022-10-27 15:55:00,46.9,46.92,46.84,46.92,1235967.0,45.2447,45.264,45.1868,45.264,1235967.0
2022-10-28 09:30:00,46.68,47.09,46.68,46.98,588762.0,45.0325,45.428,45.0325,45.3219,588762.0
2022-10-28 09:35:00,46.98,47.08,46.92,47.01,212031.0,45.3219,45.4184,45.264,45.3508,212031.0
2022-10-28 09:40:00,47.02,47.19,47.0,47.03,180321.0,45.3605,45.5245,45.3412,45.3701,180321.0
2022-10-28 09:45:00,47.02,47.02,46.94,47.0,91266.0,45.3605,45.3605,45.2833,45.3412,91266.0
2022-10-28 09:50:00,46.99,47.1,46.96,47.05,67944.0,45.3315,45.4376,45.3026,45.3894,67944.0
2022-10-28 09:55:00,47.04,47.09,46.98,46.99,63276.0,45.3798,45.428,45.3219,45.3315,63276.0
2022-10-28 10:00:00,47.0,47.03,46.91,46.96,112647.0,45.3412,45.3701,45.2544,45.3026,112647.0
2022-10-28 10:05:00,46.97,47.01,46.93,47.0,57966.0,45.3122,45.3508,45.2736,45.3412,57966.0
2022-10-28 10:10:00,47.01,47.18,46.99,47.17,122058.0,45.3508,45.5148,45.3315,45.5052,122058.0
2022-10-28 10:15:00,47.17,47.21,47.1,47.12,72912.0,45.5052,45.5438,45.4376,45.4569,72912.0
2022-10-28 10:20:00,47.11,47.13,47.04,47.12,96507.0,45.4473,45.4666,45.3798,45.4569,96507.0
2022-10-28 10:25:00,47.13,47.3,47.12,47.28,295965.0,45.4666,45.6306,45.4569,45.6113,295965.0
2022-10-28 10:30:00,47.28,47.42,47.27,47.36,213345.0,45.6113,45.7464,45.6016,45.6885,213345.0
2022-10-28 10:35:00,47.36,47.36,47.25,47.35,74181.0,45.6885,45.6885,45.5824,45.6788,74181.0
2022-10-28 10:40:00,47.36,47.36,47.24,47.24,79491.0,45.6885,45.6885,45.5727,45.5727,79491.0
2022-10-28 10:45:00,47.26,47.32,47.25,47.32,59913.0,45.592,45.6499,45.5824,45.6499,59913.0
2022-10-28 10:50:00,47.32,47.41,47.32,47.39,74178.0,45.6499,45.7367,45.6499,45.7174,74178.0
2022-10-28 10:55:00,47.39,47.4,47.31,47.33,108876.0,45.7174,45.7271,45.6402,45.6595,108876.0
2022-10-28 11:00:00,47.33,47.34,47.29,47.31,58539.0,45.6595,45.6692,45.6209,45.6402,58539.0
2022-10-28 11:05:00,47.31,47.38,47.27,47.37,152877.0,45.6402,45.7078,45.6016,45.6981,152877.0
2022-10-28 11:10:00,47.35,47.44,47.35,47.35,61602.0,45.6788,45.7656,45.6788,45.6788,61602.0
2022-10-28 11:15:00,47.36,47.4,47.32,47.38,36285.0,45.6885,45.7271,45.6499,45.7078,36285.0
2022-10-28 11:20:00,47.39,47.4,47.34,47.36,72012.0,45.7174,45.7271,45.6692,45.6885,72012.0
2022-10-28 11:25:00,47.36,47.36,47.3,47.31,47343.0,45.6885,45.6885,45.6306,45.6402,47343.0
2022-10-28 11:30:00,47.31,47.33,47.25,47.25,81219.0,45.6402,45.6595,45.5824,45.5824,81219.0
2022-10-28 11:35:00,47.26,47.35,47.24,47.33,70461.0,45.592,45.6788,45.5727,45.6595,70461.0
2022-10-28 11:40:00,47.33,47.42,47.32,47.42,50127.0,45.6595,45.7464,45.6499,45.7464,50127.0
2022-10-28 11:45:00,47.42,47.44,47.4,47.43,49638.0,45.7464,45.7656,45.7271,45.756,49638.0
2022-10-28 11:50:00,47.44,47.45,47.37,47.41,110403.0,45.7656,45.7753,45.6981,45.7367,110403.0
2022-10-28 11:55:00,47.41,47.41,47.32,47.33,110958.0,45.7367,45.7367,45.6499,45.6595,110958.0
2022-10-28 12:00:00,47.33,47.37,47.32,47.34,56862.0,45.6595,45.6981,45.6499,45.6692,56862.0
2022-10-28 12:05:00,47.34,47.35,47.27,47.3,149535.0,45.6692,45.6788,45.6016,45.6306,149535.0
2022-10-28 12:10:00,47.29,47.4,47.29,47.4,41430.0,45.6209,45.7271,45.6209,45.7271,41430.0
2022-10-28 12:15:00,47.41,47.43,47.36,47.37,80124.0,45.7367,45.756,45.6885,45.6981,80124.0
2022-10-28 12:20:00,47.37,47.41,47.37,47.4,36222.0,45.6981,45.7367,45.6981,45.7271,36222.0
2022-10-28 12:25:00,47.39,47.43,47.39,47.43,78354.0,45.7174,45.756,45.7174,45.756,78354.0
2022-10-28 12:30:00,47.43,47.44,47.41,47.44,40689.0,45.756,45.7656,45.7367,45.7656,40689.0
2022-10-28 12:35:00,47.44,47.46,47.41,47.41,119547.0,45.7656,45.7849,45.7367,45.7367,119547.0
2022-10-28 12:40:00,47.41,47.46,47.38,47.45,82161.0,45.7367,45.7849,45.7078,45.7753,82161.0
2022-10-28 12:45:00,47.45,47.45,47.4,47.42,57261.0,45.7753,45.7753,45.7271,45.7464,57261.0
2022-10-28 12:50:00,47.42,47.48,47.42,47.48,48669.0,45.7464,45.8042,45.7464,45.8042,48669.0
2022-10-28 12:55:00,47.48,47.48,47.45,47.48,40962.0,45.8042,45.8042,45.7753,45.8042,40962.0
2022-10-28 13:00:00,47.48,47.53,47.48,47.5,86193.0,45.8042,45.8525,45.8042,45.8235,86193.0
2022-10-28 13:05:00,47.5,47.52,47.47,47.48,111819.0,45.8235,45.8428,45.7946,45.8042,111819.0
2022-10-28 13:10:00,47.48,47.52,47.47,47.5,80004.0,45.8042,45.8428,45.7946,45.8235,80004.0
2022-10-28 13:15:00,47.51,47.52,47.47,47.48,53787.0,45.8332,45.8428,45.7946,45.8042,53787.0
2022-10-28 13:20:00,47.48,47.49,47.47,47.47,33882.0,45.8042,45.8139,45.7946,45.7946,33882.0
2022-10-28 13:25:00,47.47,47.48,47.45,47.48,49014.0,45.7946,45.8042,45.7753,45.8042,49014.0
2022-10-28 13:30:00,47.48,47.49,47.47,47.48,51003.0,45.8042,45.8139,45.7946,45.8042,51003.0
2022-10-28 13:35:00,47.49,47.52,47.48,47.5,54387.0,45.8139,45.8428,45.8042,45.8235,54387.0
2022-10-28 13:40:00,47.5,47.51,47.45,47.46,81192.0,45.8235,45.8332,45.7753,45.7849,81192.0
2022-10-28 13:45:00,47.46,47.47,47.44,47.47,117267.0,45.7849,45.7946,45.7656,45.7946,117267.0
2022-10-28 13:50:00,47.47,47.5,47.47,47.5,51567.0,45.7946,45.8235,45.7946,45.8235,51567.0
2022-10-28 13:55:00,47.51,47.51,47.41,47.41,83823.0,45.8332,45.8332,45.7367,45.7367,83823.0
2022-10-28 14:00:00,47.42,47.44,47.4,47.42,63177.0,45.7464,45.7656,45.7271,45.7464,63177.0
2022-10-28 14:05:00,47.42,47.43,47.4,47.4,43227.0,45.7464,45.756,45.7271,45.7271,43227.0
2022-10-28 14:10:00,47.4,47.46,47.39,47.46,84270.0,45.7271,45.7849,45.7174,45.7849,84270.0
2022-10-28 14:15:00,47.45,47.5,47.45,47.48,61638.0,45.7753,45.8235,45.7753,45.8042,61638.0
2022-10-28 14:20:00,47.49,47.52,47.48,47.5,59799.0,45.8139,45.8428,45.8042,45.8235,59799.0
2022-10-28 14:25:00,47.5,47.51,47.5,47.51,43731.0,45.8235,45.8332,45.8235,45.8332,43731.0
2022-10-28 14:30:00,47.51,47.59,47.51,47.59,117612.0,45.8332,45.9104,45.8332,45.9104,117612.0
2022-10-28 14:35:00,47.59,47.61,47.57,47.59,91206.0,45.9104,45.9296,45.8911,45.9104,91206.0
2022-10-28 14:40:00,47.58,47.59,47.55,47.58,137022.0,45.9007,45.9104,45.8718,45.9007,137022.0
2022-10-28 14:45:00,47.58,47.59,47.56,47.57,120756.0,45.9007,45.9104,45.8814,45.8911,120756.0
2022-10-28 14:50:00,47.57,47.6,47.55,47.56,80061.0,45.8911,45.92,45.8718,45.8814,80061.0
2022-10-28 14:55:00,47.56,47.58,47.56,47.57,57195.0,45.8814,45.9007,45.8814,45.8911,57195.0
2022-10-28 15:00:00,47.58,47.63,47.58,47.59,172563.0,45.9007,45.9489,45.9007,45.9104,172563.0
2022-10-28 15:05:00,47.58,47.6,47.55,47.6,69633.0,45.9007,45.92,45.8718,45.92,69633.0
2022-10-28 15:10:00,47.59,47.63,47.59,47.6,50988.0,45.9104,45.9489,45.9104,45.92,50988.0
2022-10-28 15:15:00,47.6,47.61,47.56,47.57,77460.0,45.92,45.9296,45.8814,45.8911,77460.0
2022-10-28 15:20:00,47.56,47.57,47.55,47.56,108936.0,45.8814,45.8911,45.8718,45.8814,108936.0
2022-10-28 15:25:00,47.56,47.58,47.55,47.57,84144.0,45.8814,45.9007,45.8718,45.8911,84144.0
2022-10-28 15:30:00,47.57,47.58,47.54,47.57,121041.0,45.8911,45.9007,45.8621,45.8911,121041.0
2022-10-28 15:35:00,47.57,47.57,47.52,47.52,124959.0,45.8911,45.8911,45.8428,45.8428,124959.0
2022-10-28 15:40:00,47.52,47.58,47.51,47.55,141258.0,45.8428,45.9007,45.8332,45.8718,141258.0
2022-10-28 15:45:00,47.54,47.55,47.48,47.51,223815.0,45.8621,45.8718,45.8042,45.8332,223815.0
2022-10-28 15:50:00,47.51,47.56,47.48,47.53,255870.0,45.8332,45.8814,45.8042,45.8525,255870.0
2022-10-28 15:55:00,47.54,47.54,47.46,47.51,648891.0,45.8621,45.8621,45.7849,45.8332,648891.0
2022-10-31 09:30:00,47.45,47.56,47.26,47.53,628230.0,45.7753,45.8814,45.592,45.8525,628230.0
2022-10-31 09:35:00,47.52,47.58,47.41,47.48,245631.0,45.8428,45.9007,45.7367,45.8042,245631.0
2022-10-31 09:40:00,47.48,47.59,47.4,47.55,228426.0,45.8042,45.9104,45.7271,45.8718,228426.0
2022-10-31 09:45:00,47.57,47.63,47.5,47.57,145920.0,45.8911,45.9489,45.8235,45.8911,145920.0
2022-10-31 09:50:00,47.56,47.57,47.48,47.55,105654.0,45.8814,45.8911,45.8042,45.8718,105654.0
2022-10-31 09:55:00,47.55,47.57,47.46,47.47,80865.0,45.8718,45.8911,45.7849,45.7946,80865.0
2022-10-31 10:00:00,47.47,47.47,47.4,47.44,117900.0,45.7946,45.7946,45.7271,45.7656,117900.0
2022-10-31 10:05:00,47.44,47.44,47.27,47.32,229107.0,45.7656,45.7656,45.6016,45.6499,229107.0
2022-10-31 10:10:00,47.32,47.4,47.28,47.4,208584.0,45.6499,45.7271,45.6113,45.7271,208584.0
2022-10-31 10:15:00,47.4,47.48,47.39,47.48,134535.0,45.7271,45.8042,45.7174,45.8042,134535.0
2022-10-31 10:20:00,47.47,47.5,47.4,47.4,120483.0,45.7946,45.8235,45.7271,45.7271,120483.0
2022-10-31 10:25:00,47.4,47.42,47.38,47.39,290100.0,45.7271,45.7464,45.7078,45.7174,290100.0
2022-10-31 10:30:00,47.39,47.48,47.39,47.46,132846.0,45.7174,45.8042,45.7174,45.7849,132846.0
2022-10-31 10:35:00,47.45,47.48,47.39,47.4,122631.0,45.7753,45.8042,45.7174,45.7271,122631.0
2022-10-31 10:40:00,47.39,47.48,47.35,47.43,228612.0,45.7174,45.8042,45.6788,45.756,228612.0
2022-10-31 10:45:00,47.43,47.47,47.39,47.4,99249.0,45.756,45.7946,45.7174,45.7271,99249.0
2022-10-31 10:50:00,47.41,47.44,47.34,47.42,213489.0,45.7367,45.7656,45.6692,45.7464,213489.0
2022-10-31 10:55:00,47.41,47.42,47.32,47.35,227085.0,45.7367,45.7464,45.6499,45.6788,227085.0
2022-10-31 11:00:00,47.35,47.44,47.34,47.42,118578.0,45.6788,45.7656,45.6692,45.7464,118578.0
2022-10-31 11:05:00,47.41,47.49,47.39,47.45,111852.0,45.7367,45.8139,45.7174,45.7753,111852.0
2022-10-31 11:10:00,47.44,47.47,47.43,47.46,143043.0,45.7656,45.7946,45.756,45.7849,143043.0
2022-10-31 11:15:00,47.44,47.46,47.41,47.44,108507.0,45.7656,45.7849,45.7367,45.7656,108507.0
2022-10-31 11:20:00,47.43,47.45,47.38,47.45,103371.0,45.756,45.7753,45.7078,45.7753,103371.0
2022-10-31 11:25:00,47.45,47.51,47.45,47.46,115008.0,45.7753,45.8332,45.7753,45.7849,115008.0
2022-10-31 11:30:00,47.45,47.5,47.42,47.49,74010.0,45.7753,45.8235,45.7464,45.8139,74010.0
2022-10-31 11:35:00,47.49,47.49,47.43,47.44,64365.0,45.8139,45.8139,45.756,45.7656,64365.0
2022-10-31 11:40:00,47.44,47.51,47.44,47.5,82752.0,45.7656,45.8332,45.7656,45.8235,82752.0
2022-10-31 11:45:00,47.5,47.51,47.45,47.49,80061.0,45.8235,45.8332,45.7753,45.8139,80061.0
2022-10-31 11:50:00,47.49,47.55,47.48,47.51,105609.0,45.8139,45.8718,45.8042,45.8332,105609.0
2022-10-31 11:55:00,47.52,47.53,47.41,47.48,139044.0,45.8428,45.8525,45.7367,45.8042,139044.0
2022-10-31 12:00:00,47.48,47.53,47.45,47.53,73782.0,45.8042,45.8525,45.7753,45.8525,73782.0
2022-10-31 12:05:00,47.53,47.54,47.4,47.41,84075.0,45.8525,45.8621,45.7271,45.7367,84075.0
2022-10-31 12:10:00,47.41,47.51,47.41,47.51,73290.0,45.7367,45.8332,45.7367,45.8332,73290.0
2022-10-31 12:15:00,47.5,47.53,47.44,47.44,78087.0,45.8235,45.8525,45.7656,45.7656,78087.0
2022-10-31 12:20:00,47.44,47.44,47.35,47.4,298665.0,45.7656,45.7656,45.6788,45.7271,298665.0
2022-10-31 12:25:00,47.39,47.45,47.36,47.42,167805.0,45.7174,45.7753,45.6885,45.7464,167805.0
2022-10-31 12:30:00,47.41,47.48,47.39,47.43,100599.0,45.7367,45.8042,45.7174,45.756,100599.0
2022-10-31 12:35:00,47.43,47.49,47.4,47.49,121956.0,45.756,45.8139,45.7271,45.8139,121956.0
2022-10-31 12:40:00,47.49,47.49,47.42,47.47,104889.0,45.8139,45.8139,45.7464,45.7946,104889.0
2022-10-31 12:45:00,47.47,47.47,47.42,47.45,135354.0,45.7946,45.7946,45.7464,45.7753,135354.0
2022-10-31 12:50:00,47.45,47.47,47.42,47.43,128835.0,45.7753,45.7946,45.7464,45.756,128835.0
2022-10-31 12:55:00,47.42,47.47,47.42,47.47,55665.0,45.7464,45.7946,45.7464,45.7946,55665.0
2022-10-31 13:00:00,47.47,47.48,47.43,47.44,85380.0,45.7946,45.8042,45.756,45.7656,85380.0
2022-10-31 13:05:00,47.44,47.48,47.42,47.44,66390.0,45.7656,45.8042,45.7464,45.7656,66390.0
2022-10-31 13:10:00,47.44,47.47,47.41,47.47,89781.0,45.7656,45.7946,45.7367,45.7946,89781.0
2022-10-31 13:15:00,47.46,47.46,47.4,47.44,72513.0,45.7849,45.7849,45.7271,45.7656,72513.0
2022-10-31 13:20:00,47.45,47.54,47.44,47.51,112383.0,45.7753,45.8621,45.7656,45.8332,112383.0
2022-10-31 13:25:00,47.52,47.55,47.49,47.54,98169.0,45.8428,45.8718,45.8139,45.8621,98169.0
2022-10-31 13:30:00,47.54,47.6,47.54,47.58,138870.0,45.8621,45.92,45.8621,45.9007,138870.0
2022-10-31 13:35:00,47.58,47.64,47.57,47.59,251871.0,45.9007,45.9586,45.8911,45.9104,251871.0
2022-10-31 13:40:00,47.59,47.59,47.53,47.55,74892.0,45.9104,45.9104,45.8525,45.8718,74892.0
2022-10-31 13:45:00,47.55,47.55,47.49,47.5,81723.0,45.8718,45.8718,45.8139,45.8235,81723.0
2022-10-31 13:50:00,47.51,47.59,47.51,47.59,234516.0,45.8332,45.9104,45.8332,45.9104,234516.0
2022-10-31 13:55:00,47.58,47.66,47.58,47.64,229518.0,45.9007,45.9779,45.9007,45.9586,229518.0
2022-10-31 14:00:00,47.64,47.66,47.6,47.66,112095.0,45.9586,45.9779,45.92,45.9779,112095.0
2022-10-31 14:05:00,47.65,47.69,47.63,47.63,198219.0,45.9682,46.0068,45.9489,45.9489,198219.0
2022-10-31 14:10:00,47.63,47.65,47.6,47.6,195120.0,45.9489,45.9682,45.92,45.92,195120.0
2022-10-31 14:15:00,47.59,47.64,47.56,47.64,201903.0,45.9104,45.9586,45.8814,45.9586,201903.0
2022-10-31 14:20:00,47.64,47.65,47.61,47.63,133956.0,45.9586,45.9682,45.9296,45.9489,133956.0
2022-10-31 14:25:00,47.63,47.67,47.57,47.57,152136.0,45.9489,45.9875,45.8911,45.8911,152136.0
2022-10-31 14:30:00,47.56,47.62,47.55,47.6,130506.0,45.8814,45.9393,45.8718,45.92,130506.0
2022-10-31 14:35:00,47.6,47.64,47.59,47.62,87135.0,45.92,45.9586,45.9104,45.9393,87135.0
2022-10-31 14:40:00,47.62,47.62,47.6,47.6,75045.0,45.9393,45.9393,45.92,45.92,75045.0
2022-10-31 14:45:00,47.6,47.62,47.58,47.6,98790.0,45.92,45.9393,45.9007,45.92,98790.0
2022-10-31 14:50:00,47.6,47.61,47.57,47.59,101223.0,45.92,45.9296,45.8911,45.9104,101223.0
2022-10-31 14:55:00,47.58,47.6,47.51,47.54,141594.0,45.9007,45.92,45.8332,45.8621,141594.0
2022-10-31 15:00:00,47.54,47.54,47.46,47.48,132051.0,45.8621,45.8621,45.7849,45.8042,132051.0
2022-10-31 15:05:00,47.48,47.53,47.47,47.48,98859.0,45.8042,45.8525,45.7946,45.8042,98859.0
2022-10-31 15:10:00,47.48,47.53,47.48,47.49,72978.0,45.8042,45.8525,45.8042,45.8139,72978.0
2022-10-31 15:15:00,47.49,47.51,47.44,47.5,67986.0,45.8139,45.8332,45.7656,45.8235,67986.0
2022-10-31 15:20:00,47.5,47.55,47.49,47.53,108072.0,45.8235,45.8718,45.8139,45.8525,108072.0
2022-10-31 15:25:00,47.53,47.56,47.52,47.55,132489.0,45.8525,45.8814,45.8428,45.8718,132489.0
2022-10-31 15:30:00,47.55,47.58,47.52,47.58,177780.0,45.8718,45.9007,45.8428,45.9007,177780.0
2022-10-31 15:35:00,47.58,47.61,47.57,47.59,117963.0,45.9007,45.9296,45.8911,45.9104,117963.0
2022-10-31 15:40:00,47.59,47.63,47.59,47.6,127461.0,45.9104,45.9489,45.9104,45.92,127461.0
2022-10-31 15:45:00,47.61,47.61,47.54,47.55,275862.0,45.9296,45.9296,45.8621,45.8718,275862.0
2022-10-31 15:50:00,47.56,47.56,47.48,47.48,334539.0,45.8814,45.8814,45.8042,45.8042,334539.0
2022-10-31 15:55:00,47.48,47.53,47.41,47.45,1541547.0,45.8042,45.8525,45.7367,45.7753,1541547.0
2022-11-01 09:30:00,47.66,47.85,47.61,47.78,368559.0,45.9779,46.1612,45.9296,46.0936,368559.0
2022-11-01 09:35:00,47.81,47.81,47.66,47.73,202989.0,46.1226,46.1226,45.9779,46.0454,202989.0
2022-11-01 09:40:00,47.73,47.8,47.68,47.69,154434.0,46.0454,46.1129,45.9972,46.0068,154434.0
2022-11-01 09:45:00,47.67,47.67,47.43,47.49,131103.0,45.9875,45.9875,45.756,45.8139,131103.0
2022-11-01 09:50:00,47.5,47.57,47.47,47.48,218961.0,45.8235,45.8911,45.7946,45.8042,218961.0
2022-11-01 09:55:00,47.48,47.56,47.46,47.46,96762.0,45.8042,45.8814,45.7849,45.7849,96762.0
2022-11-01 10:00:00,47.47,47.5,47.34,47.4,153063.0,45.7946,45.8235,45.6692,45.7271,153063.0
2022-11-01 10:05:00,47.42,47.5,47.41,47.49,105477.0,45.7464,45.8235,45.7367,45.8139,105477.0
2022-11-01 10:10:00,47.48,47.53,47.37,47.37,173373.0,45.8042,45.8525,45.6981,45.6981,173373.0
2022-11-01 10:15:00,47.36,47.41,47.28,47.31,118830.0,45.6885,45.7367,45.6113,45.6402,118830.0
2022-11-01 10:20:00,47.3,47.43,47.25,47.42,163821.0,45.6306,45.756,45.5824,45.7464,163821.0
2022-11-01 10:25:00,47.4,47.45,47.37,47.42,74991.0,45.7271,45.7753,45.6981,45.7464,74991.0
2022-11-01 10:30:00,47.43,47.47,47.37,47.46,77082.0,45.756,45.7946,45.6981,45.7849,77082.0
2022-11-01 10:35:00,47.46,47.47,47.3,47.31,100557.0,45.7849,45.7946,45.6306,45.6402,100557.0
2022-11-01 10:40:00,47.3,47.32,47.25,47.3,113553.0,45.6306,45.6499,45.5824,45.6306,113553.0
2022-11-01 10:45:00,47.3,47.33,47.25,47.27,117945.0,45.6306,45.6595,45.5824,45.6016,117945.0
2022-11-01 10:50:00,47.26,47.27,47.2,47.24,92670.0,45.592,45.6016,45.5341,45.5727,92670.0
2022-11-01 10:55:00,47.24,47.27,47.18,47.23,146148.0,45.5727,45.6016,45.5148,45.5631,146148.0
2022-11-01 11:00:00,47.23,47.25,47.17,47.24,137310.0,45.5631,45.5824,45.5052,45.5727,137310.0
2022-11-01 11:05:00,47.24,47.28,47.19,47.2,121485.0,45.5727,45.6113,45.5245,45.5341,121485.0
2022-11-01 11:10:00,47.2,47.32,47.2,47.31,76776.0,45.5341,45.6499,45.5341,45.6402,76776.0
2022-11-01 11:15:00,47.31,47.38,47.3,47.32,139962.0,45.6402,45.7078,45.6306,45.6499,139962.0
2022-11-01 11:20:00,47.32,47.39,47.31,47.35,100203.0,45.6499,45.7174,45.6402,45.6788,100203.0
2022-11-01 11:25:00,47.35,47.36,47.31,47.34,70617.0,45.6788,45.6885,45.6402,45.6692,70617.0
2022-11-01 11:30:00,47.34,47.36,47.3,47.34,74790.0,45.6692,45.6885,45.6306,45.6692,74790.0
2022-11-01 11:35:00,47.34,47.44,47.32,47.35,98625.0,45.6692,45.7656,45.6499,45.6788,98625.0
2022-11-01 11:40:00,47.35,47.4,47.33,47.36,67962.0,45.6788,45.7271,45.6595,45.6885,67962.0
2022-11-01 11:45:00,47.36,47.44,47.36,47.39,58182.0,45.6885,45.7656,45.6885,45.7174,58182.0
2022-11-01 11:50:00,47.39,47.44,47.37,47.44,59802.0,45.7174,45.7656,45.6981,45.7656,59802.0
2022-11-01 11:55:00,47.44,47.48,47.41,47.44,56466.0,45.7656,45.8042,45.7367,45.7656,56466.0
2022-11-01 12:00:00,47.43,47.45,47.37,47.41,94317.0,45.756,45.7753,45.6981,45.7367,94317.0
2022-11-01 12:05:00,47.41,47.52,47.41,47.46,104655.0,45.7367,45.8428,45.7367,45.7849,104655.0
2022-11-01 12:10:00,47.46,47.5,47.41,47.43,85509.0,45.7849,45.8235,45.7367,45.756,85509.0
2022-11-01 12:15:00,47.43,47.47,47.42,47.47,69984.0,45.756,45.7946,45.7464,45.7946,69984.0
2022-11-01 12:20:00,47.46,47.48,47.37,47.42,76587.0,45.7849,45.8042,45.6981,45.7464,76587.0
2022-11-01 12:25:00,47.42,47.48,47.42,47.45,94233.0,45.7464,45.8042,45.7464,45.7753,94233.0
2022-11-01 12:30:00,47.45,47.48,47.37,47.43,90996.0,45.7753,45.8042,45.6981,45.756,90996.0
2022-11-01 12:35:00,47.43,47.49,47.41,47.48,113433.0,45.756,45.8139,45.7367,45.8042,113433.0
2022-11-01 12:40:00,47.48,47.49,47.45,47.49,57147.0,45.8042,45.8139,45.7753,45.8139,57147.0
2022-11-01 12:45:00,47.48,47.53,47.45,47.46,81069.0,45.8042,45.8525,45.7753,45.7849,81069.0
2022-11-01 12:50:00,47.46,47.48,47.42,47.48,87060.0,45.7849,45.8042,45.7464,45.8042,87060.0
2022-11-01 12:55:00,47.48,47.5,47.45,47.5,74379.0,45.8042,45.8235,45.7753,45.8235,74379.0
2022-11-01 13:00:00,47.5,47.52,47.44,47.44,76080.0,45.8235,45.8428,45.7656,45.7656,76080.0
2022-11-01 13:05:00,47.45,47.46,47.41,47.42,63669.0,45.7753,45.7849,45.7367,45.7464,63669.0
2022-11-01 13:10:00,47.41,47.51,47.4,47.49,93240.0,45.7367,45.8332,45.7271,45.8139,93240.0
2022-11-01 13:15:00,47.49,47.49,47.43,47.43,85044.0,45.8139,45.8139,45.756,45.756,85044.0
2022-11-01 13:20:00,47.44,47.47,47.41,47.42,65778.0,45.7656,45.7946,45.7367,45.7464,65778.0
2022-11-01 13:25:00,47.41,47.41,47.39,47.4,46233.0,45.7367,45.7367,45.7174,45.7271,46233.0
2022-11-01 13:30:00,47.4,47.4,47.35,47.36,62121.0,45.7271,45.7271,45.6788,45.6885,62121.0
2022-11-01 13:35:00,47.36,47.41,47.36,47.4,114543.0,45.6885,45.7367,45.6885,45.7271,114543.0
2022-11-01 13:40:00,47.4,47.45,47.4,47.43,66822.0,45.7271,45.7753,45.7271,45.756,66822.0
2022-11-01 13:45:00,47.42,47.43,47.38,47.39,77943.0,45.7464,45.756,45.7078,45.7174,77943.0
2022-11-01 13:50:00,47.39,47.44,47.39,47.44,82248.0,45.7174,45.7656,45.7174,45.7656,82248.0
2022-11-01 13:55:00,47.43,47.49,47.43,47.47,66675.0,45.756,45.8139,45.756,45.7946,66675.0
2022-11-01 14:00:00,47.46,47.48,47.39,47.4,164760.0,45.7849,45.8042,45.7174,45.7271,164760.0
2022-11-01 14:05:00,47.41,47.44,47.39,47.42,54243.0,45.7367,45.7656,45.7174,45.7464,54243.0
2022-11-01 14:10:00,47.41,47.41,47.36,47.36,53364.0,45.7367,45.7367,45.6885,45.6885,53364.0
2022-11-01 14:15:00,47.36,47.37,47.34,47.35,47217.0,45.6885,45.6981,45.6692,45.6788,47217.0
2022-11-01 14:20:00,47.34,47.37,47.32,47.34,60660.0,45.6692,45.6981,45.6499,45.6692,60660.0
2022-11-01 14:25:00,47.34,47.38,47.33,47.38,49164.0,45.6692,45.7078,45.6595,45.7078,49164.0
2022-11-01 14:30:00,47.38,47.42,47.38,47.4,101628.0,45.7078,45.7464,45.7078,45.7271,101628.0
2022-11-01 14:35:00,47.4,47.43,47.37,47.37,68370.0,45.7271,45.756,45.6981,45.6981,68370.0
2022-11-01 14:40:00,47.37,47.39,47.34,47.38,63594.0,45.6981,45.7174,45.6692,45.7078,63594.0
2022-11-01 14:45:00,47.38,47.38,47.3,47.3,71256.0,45.7078,45.7078,45.6306,45.6306,71256.0
2022-11-01 14:50:00,47.3,47.34,47.29,47.29,90195.0,45.6306,45.6692,45.6209,45.6209,90195.0
2022-11-01 14:55:00,47.29,47.36,47.29,47.33,192069.0,45.6209,45.6885,45.6209,45.6595,192069.0
2022-11-01 15:00:00,47.33,47.36,47.31,47.35,192480.0,45.6595,45.6885,45.6402,45.6788,192480.0
2022-11-01 15:05:00,47.34,47.38,47.33,47.35,121638.0,45.6692,45.7078,45.6595,45.6788,121638.0
2022-11-01 15:10:00,47.36,47.36,47.25,47.27,117462.0,45.6885,45.6885,45.5824,45.6016,117462.0
2022-11-01 15:15:00,47.27,47.3,47.25,47.3,85023.0,45.6016,45.6306,45.5824,45.6306,85023.0
2022-11-01 15:20:00,47.3,47.34,47.3,47.31,86826.0,45.6306,45.6692,45.6306,45.6402,86826.0
2022-11-01 15:25:00,47.3,47.3,47.25,47.26,105729.0,45.6306,45.6306,45.5824,45.592,105729.0
2022-11-01 15:30:00,47.26,47.27,47.22,47.23,107064.0,45.592,45.6016,45.5534,45.5631,107064.0
2022-11-01 15:35:00,47.24,47.3,47.24,47.27,117567.0,45.5727,45.6306,45.5727,45.6016,117567.0
2022-11-01 15:40:00,47.27,47.3,47.23,47.27,121629.0,45.6016,45.6306,45.5631,45.6016,121629.0
2022-11-01 15:45:00,47.27,47.32,47.26,47.32,155901.0,45.6016,45.6499,45.592,45.6499,155901.0
2022-11-01 15:50:00,47.32,47.33,47.23,47.24,263352.0,45.6499,45.6595,45.5631,45.5727,263352.0
2022-11-01 15:55:00,47.24,47.27,47.21,47.21,721140.0,45.5727,45.6016,45.5438,45.5438,721140.0
2022-11-02 09:30:00,47.05,47.25,46.99,47.12,293460.0,45.3894,45.5824,45.3315,45.4569,293460.0
2022-11-02 09:35:00,47.12,47.12,47.02,47.1,68916.0,45.4569,45.4569,45.3605,45.4376,68916.0
2022-11-02 09:40:00,47.08,47.08,46.97,47.03,76962.0,45.4184,45.4184,45.3122,45.3701,76962.0
2022-11-02 09:45:00,47.03,47.05,46.97,46.99,60708.0,45.3701,45.3894,45.3122,45.3315,60708.0
2022-11-02 09:50:00,47.0,47.01,46.95,47.0,76692.0,45.3412,45.3508,45.2929,45.3412,76692.0
2022-11-02 09:55:00,46.99,47.05,46.97,47.04,65352.0,45.3315,45.3894,45.3122,45.3798,65352.0
2022-11-02 10:00:00,47.0,47.08,46.96,47.06,151770.0,45.3412,45.4184,45.3026,45.3991,151770.0
2022-11-02 10:05:00,47.06,47.13,47.06,47.12,100326.0,45.3991,45.4666,45.3991,45.4569,100326.0
2022-11-02 10:10:00,47.1,47.2,47.08,47.2,183120.0,45.4376,45.5341,45.4184,45.5341,183120.0
2022-11-02 10:15:00,47.2,47.22,47.1,47.11,65706.0,45.5341,45.5534,45.4376,45.4473,65706.0
2022-11-02 10:20:00,47.09,47.09,47.03,47.05,59202.0,45.428,45.428,45.3701,45.3894,59202.0
2022-11-02 10:25:00,47.05,47.1,47.03,47.1,80400.0,45.3894,45.4376,45.3701,45.4376,80400.0
2022-11-02 10:30:00,47.09,47.13,47.07,47.12,182592.0,45.428,45.4666,45.4087,45.4569,182592.0
2022-11-02 10:35:00,47.12,47.14,47.04,47.06,121158.0,45.4569,45.4762,45.3798,45.3991,121158.0
2022-11-02 10:40:00,47.06,47.08,47.05,47.07,94863.0,45.3991,45.4184,45.3894,45.4087,94863.0
2022-11-02 10:45:00,47.06,47.06,47.0,47.04,48039.0,45.3991,45.3991,45.3412,45.3798,48039.0
2022-11-02 10:50:00,47.04,47.14,47.04,47.13,59106.0,45.3798,45.4762,45.3798,45.4666,59106.0
2022-11-02 10:55:00,47.13,47.17,47.13,47.14,131427.0,45.4666,45.5052,45.4666,45.4762,131427.0
2022-11-02 11:00:00,47.14,47.14,47.05,47.06,114363.0,45.4762,45.4762,45.3894,45.3991,114363.0
2022-11-02 11:05:00,47.05,47.17,47.05,47.16,75393.0,45.3894,45.5052,45.3894,45.4955,75393.0
2022-11-02 11:10:00,47.16,47.23,47.16,47.18,61773.0,45.4955,45.5631,45.4955,45.5148,61773.0
2022-11-02 11:15:00,47.18,47.26,47.16,47.25,85104.0,45.5148,45.592,45.4955,45.5824,85104.0
2022-11-02 11:20:00,47.26,47.28,47.21,47.22,87315.0,45.592,45.6113,45.5438,45.5534,87315.0
2022-11-02 11:25:00,47.22,47.22,47.16,47.2,91623.0,45.5534,45.5534,45.4955,45.5341,91623.0
2022-11-02 11:30:00,47.21,47.22,47.14,47.16,61161.0,45.5438,45.5534,45.4762,45.4955,61161.0
2022-11-02 11:35:00,47.16,47.2,47.14,47.17,58911.0,45.4955,45.5341,45.4762,45.5052,58911.0
2022-11-02 11:40:00,47.17,47.23,47.16,47.21,50613.0,45.5052,45.5631,45.4955,45.5438,50613.0
2022-11-02 11:45:00,47.21,47.22,47.18,47.21,63123.0,45.5438,45.5534,45.5148,45.5438,63123.0
2022-11-02 11:50:00,47.21,47.22,47.19,47.22,55233.0,45.5438,45.5534,45.5245,45.5534,55233.0
2022-11-02 11:55:00,47.21,47.26,47.21,47.24,52041.0,45.5438,45.592,45.5438,45.5727,52041.0
2022-11-02 12:00:00,47.23,47.24,47.2,47.24,39171.0,45.5631,45.5727,45.5341,45.5727,39171.0
2022-11-02 12:05:00,47.25,47.27,47.21,47.24,38976.0,45.5824,45.6016,45.5438,45.5727,38976.0
2022-11-02 12:10:00,47.23,47.25,47.21,47.21,51906.0,45.5631,45.5824,45.5438,45.5438,51906.0
2022-11-02 12:15:00,47.21,47.22,47.16,47.19,116217.0,45.5438,45.5534,45.4955,45.5245,116217.0
2022-11-02 12:20:00,47.19,47.21,47.18,47.21,48240.0,45.5245,45.5438,45.5148,45.5438,48240.0
2022-11-02 12:25:00,47.21,47.21,47.16,47.16,57180.0,45.5438,45.5438,45.4955,45.4955,57180.0
2022-11-02 12:30:00,47.16,47.2,47.16,47.19,64080.0,45.4955,45.5341,45.4955,45.5245,64080.0
2022-11-02 12:35:00,47.19,47.25,47.17,47.24,112875.0,45.5245,45.5824,45.5052,45.5727,112875.0
2022-11-02 12:40:00,47.23,47.25,47.2,47.24,60237.0,45.5631,45.5824,45.5341,45.5727,60237.0
2022-11-02 12:45:00,47.24,47.27,47.22,47.27,70185.0,45.5727,45.6016,45.5534,45.6016,70185.0
2022-11-02 12:50:00,47.27,47.33,47.26,47.26,148383.0,45.6016,45.6595,45.592,45.592,148383.0
2022-11-02 12:55:00,47.26,47.32,47.25,47.31,34617.0,45.592,45.6499,45.5824,45.6402,34617.0
2022-11-02 13:00:00,47.31,47.33,47.3,47.31,64236.0,45.6402,45.6595,45.6306,45.6402,64236.0
2022-11-02 13:05:00,47.31,47.32,47.29,47.29,36510.0,45.6402,45.6499,45.6209,45.6209,36510.0
2022-11-02 13:10:00,47.3,47.3,47.26,47.26,49866.0,45.6306,45.6306,45.592,45.592,49866.0
2022-11-02 13:15:00,47.27,47.27,47.23,47.23,63501.0,45.6016,45.6016,45.5631,45.5631,63501.0
2022-11-02 13:20:00,47.23,47.29,47.22,47.29,45603.0,45.5631,45.6209,45.5534,45.6209,45603.0
2022-11-02 13:25:00,47.29,47.32,47.29,47.31,35868.0,45.6209,45.6499,45.6209,45.6402,35868.0
2022-11-02 13:30:00,47.31,47.33,47.29,47.31,50808.0,45.6402,45.6595,45.6209,45.6402,50808.0
2022-11-02 13:35:00,47.31,47.41,47.31,47.41,66261.0,45.6402,45.7367,45.6402,45.7367,66261.0
2022-11-02 13:40:00,47.41,47.44,47.39,47.4,67323.0,45.7367,45.7656,45.7174,45.7271,67323.0
2022-11-02 13:45:00,47.39,47.46,47.38,47.44,68307.0,45.7174,45.7849,45.7078,45.7656,68307.0
2022-11-02 13:50:00,47.45,47.45,47.37,47.41,93663.0,45.7753,45.7753,45.6981,45.7367,93663.0
2022-11-02 13:55:00,47.41,47.43,47.4,47.43,57708.0,45.7367,45.756,45.7271,45.756,57708.0
2022-11-02 14:00:00,47.44,47.79,47.39,47.75,287571.0,45.7656,46.1033,45.7174,46.0647,287571.0
2022-11-02 14:05:00,47.75,47.86,47.7,47.79,236301.0,46.0647,46.1708,46.0165,46.1033,236301.0
2022-11-02 14:10:00,47.79,47.81,47.71,47.72,237237.0,46.1033,46.1226,46.0261,46.0358,237237.0
2022-11-02 14:15:00,47.74,47.77,47.65,47.74,142644.0,46.0551,46.084,45.9682,46.0551,142644.0
2022-11-02 14:20:00,47.74,47.75,47.67,47.7,223131.0,46.0551,46.0647,45.9875,46.0165,223131.0
2022-11-02 14:25:00,47.7,47.75,47.67,47.75,95538.0,46.0165,46.0647,45.9875,46.0647,95538.0
2022-11-02 14:30:00,47.75,47.78,47.65,47.72,131232.0,46.0647,46.0936,45.9682,46.0358,131232.0
2022-11-02 14:35:00,47.71,47.83,47.33,47.51,255255.0,46.0261,46.1419,45.6595,45.8332,255255.0
2022-11-02 14:40:00,47.51,47.71,47.43,47.6,199200.0,45.8332,46.0261,45.756,45.92,199200.0
2022-11-02 14:45:00,47.59,47.61,47.41,47.43,153861.0,45.9104,45.9296,45.7367,45.756,153861.0
2022-11-02 14:50:00,47.44,47.46,47.07,47.15,184329.0,45.7656,45.7849,45.4087,45.4859,184329.0
2022-11-02 14:55:00,47.16,47.25,47.13,47.21,140238.0,45.4955,45.5824,45.4666,45.5438,140238.0
2022-11-02 15:00:00,47.2,47.3,47.15,47.24,116307.0,45.5341,45.6306,45.4859,45.5727,116307.0
2022-11-02 15:05:00,47.24,47.42,47.21,47.39,148641.0,45.5727,45.7464,45.5438,45.7174,148641.0
2022-11-02 15:10:00,47.36,47.37,47.23,47.24,113916.0,45.6885,45.6981,45.5631,45.5727,113916.0
2022-11-02 15:15:00,47.22,47.23,47.1,47.12,91074.0,45.5534,45.5631,45.4376,45.4569,91074.0
2022-11-02 15:20:00,47.13,47.13,47.05,47.06,187506.0,45.4666,45.4666,45.3894,45.3991,187506.0
2022-11-02 15:25:00,47.07,47.08,46.91,47.01,149469.0,45.4087,45.4184,45.2544,45.3508,149469.0
2022-11-02 15:30:00,47.0,47.01,46.92,46.98,127233.0,45.3412,45.3508,45.264,45.3219,127233.0
2022-11-02 15:35:00,46.98,47.07,46.95,47.05,128946.0,45.3219,45.4087,45.2929,45.3894,128946.0
2022-11-02 15:40:00,47.05,47.1,47.01,47.06,87534.0,45.3894,45.4376,45.3508,45.3991,87534.0
2022-11-02 15:45:00,47.06,47.06,47.0,47.05,128481.0,45.3991,45.3991,45.3412,45.3894,128481.0
2022-11-02 15:50:00,47.06,47.06,46.93,46.96,245934.0,45.3991,45.3991,45.2736,45.3026,245934.0
2022-11-02 15:55:00,46.95,47.02,46.9,46.9,677115.0,45.2929,45.3605,45.2447,45.2447,677115.0
2022-11-03 09:30:00,46.5,47.09,46.36,47.06,524319.0,44.8588,45.428,44.7238,45.3991,524319.0
2022-11-03 09:35:00,47.04,47.04,46.88,46.92,69273.0,45.3798,45.3798,45.2254,45.264,69273.0
2022-11-03 09:40:00,46.92,47.08,46.92,46.97,92730.0,45.264,45.4184,45.264,45.3122,92730.0
2022-11-03 09:45:00,46.95,47.05,46.91,46.91,96783.0,45.2929,45.3894,45.2544,45.2544,96783.0
2022-11-03 09:50:00,46.92,46.92,46.79,46.81,72831.0,45.264,45.264,45.1386,45.1579,72831.0
2022-11-03 09:55:00,46.81,46.91,46.81,46.84,151188.0,45.1579,45.2544,45.1579,45.1868,151188.0
2022-11-03 10:00:00,46.86,47.16,46.85,47.12,204198.0,45.2061,45.4955,45.1965,45.4569,204198.0
2022-11-03 10:05:00,47.12,47.21,46.96,46.99,282840.0,45.4569,45.5438,45.3026,45.3315,282840.0
2022-11-03 10:10:00,46.98,47.11,46.93,47.08,241377.0,45.3219,45.4473,45.2736,45.4184,241377.0
2022-11-03 10:15:00,47.05,47.16,47.02,47.11,163497.0,45.3894,45.4955,45.3605,45.4473,163497.0
2022-11-03 10:20:00,47.11,47.21,47.11,47.2,82947.0,45.4473,45.5438,45.4473,45.5341,82947.0
2022-11-03 10:25:00,47.2,47.24,47.08,47.08,113661.0,45.5341,45.5727,45.4184,45.4184,113661.0
2022-11-03 10:30:00,47.08,47.08,46.94,46.94,96324.0,45.4184,45.4184,45.2833,45.2833,96324.0
2022-11-03 10:35:00,46.95,46.97,46.91,46.94,120246.0,45.2929,45.3122,45.2544,45.2833,120246.0
2022-11-03 10:40:00,46.95,46.97,46.87,46.87,70110.0,45.2929,45.3122,45.2158,45.2158,70110.0
2022-11-03 10:45:00,46.87,46.99,46.87,46.92,89664.0,45.2158,45.3315,45.2158,45.264,89664.0
2022-11-03 10:50:00,46.91,46.92,46.85,46.91,89952.0,45.2544,45.264,45.1965,45.2544,89952.0
2022-11-03 10:55:00,46.91,46.99,46.9,46.99,81774.0,45.2544,45.3315,45.2447,45.3315,81774.0
2022-11-03 11:00:00,46.99,47.04,46.96,47.01,86307.0,45.3315,45.3798,45.3026,45.3508,86307.0
2022-11-03 11:05:00,47.03,47.04,46.97,46.99,37026.0,45.3701,45.3798,45.3122,45.3315,37026.0
2022-11-03 11:10:00,46.99,47.05,46.97,47.02,35751.0,45.3315,45.3894,45.3122,45.3605,35751.0
2022-11-03 11:15:00,47.04,47.04,46.99,47.01,33813.0,45.3798,45.3798,45.3315,45.3508,33813.0
2022-11-03 11:20:00,47.01,47.07,46.97,46.99,64695.0,45.3508,45.4087,45.3122,45.3315,64695.0
2022-11-03 11:25:00,46.99,47.02,46.96,46.96,64071.0,45.3315,45.3605,45.3026,45.3026,64071.0
2022-11-03 11:30:00,46.96,46.97,46.86,46.87,51033.0,45.3026,45.3122,45.2061,45.2158,51033.0
2022-11-03 11:35:00,46.87,46.96,46.87,46.96,82821.0,45.2158,45.3026,45.2158,45.3026,82821.0
2022-11-03 11:40:00,46.95,47.01,46.95,46.95,55815.0,45.2929,45.3508,45.2929,45.2929,55815.0
2022-11-03 11:45:00,46.95,47.03,46.94,46.95,99546.0,45.2929,45.3701,45.2833,45.2929,99546.0
2022-11-03 11:50:00,46.94,46.95,46.92,46.95,45696.0,45.2833,45.2929,45.264,45.2929,45696.0
2022-11-03 11:55:00,46.95,46.95,46.88,46.94,60309.0,45.2929,45.2929,45.2254,45.2833,60309.0
2022-11-03 12:00:00,46.94,47.03,46.94,47.03,36348.0,45.2833,45.3701,45.2833,45.3701,36348.0
2022-11-03 12:05:00,47.02,47.02,46.95,46.99,48183.0,45.3605,45.3605,45.2929,45.3315,48183.0
2022-11-03 12:10:00,46.99,47.03,46.99,47.03,42165.0,45.3315,45.3701,45.3315,45.3701,42165.0
2022-11-03 12:15:00,47.02,47.09,47.02,47.09,42744.0,45.3605,45.428,45.3605,45.428,42744.0
2022-11-03 12:20:00,47.09,47.13,47.05,47.06,55512.0,45.428,45.4666,45.3894,45.3991,55512.0
2022-11-03 12:25:00,47.06,47.07,47.01,47.04,48630.0,45.3991,45.4087,45.3508,45.3798,48630.0
2022-11-03 12:30:00,47.03,47.1,47.01,47.05,64353.0,45.3701,45.4376,45.3508,45.3894,64353.0
2022-11-03 12:35:00,47.05,47.06,47.01,47.02,47895.0,45.3894,45.3991,45.3508,45.3605,47895.0
2022-11-03 12:40:00,47.01,47.08,46.99,47.08,37977.0,45.3508,45.4184,45.3315,45.4184,37977.0
2022-11-03 12:45:00,47.06,47.08,47.03,47.05,37563.0,45.3991,45.4184,45.3701,45.3894,37563.0
2022-11-03 12:50:00,47.06,47.14,47.06,47.12,45939.0,45.3991,45.4762,45.3991,45.4569,45939.0
2022-11-03 12:55:00,47.12,47.16,47.11,47.11,58461.0,45.4569,45.4955,45.4473,45.4473,58461.0
2022-11-03 13:00:00,47.1,47.12,47.07,47.09,36633.0,45.4376,45.4569,45.4087,45.428,36633.0
2022-11-03 13:05:00,47.09,47.11,47.04,47.1,47499.0,45.428,45.4473,45.3798,45.4376,47499.0
2022-11-03 13:10:00,47.09,47.09,47.05,47.08,53679.0,45.428,45.428,45.3894,45.4184,53679.0
2022-11-03 13:15:00,47.08,47.13,47.07,47.11,40434.0,45.4184,45.4666,45.4087,45.4473,40434.0
2022-11-03 13:20:00,47.11,47.13,47.08,47.1,40497.0,45.4473,45.4666,45.4184,45.4376,40497.0
2022-11-03 13:25:00,47.1,47.14,47.09,47.14,34305.0,45.4376,45.4762,45.428,45.4762,34305.0
2022-11-03 13:30:00,47.14,47.15,47.11,47.12,47736.0,45.4762,45.4859,45.4473,45.4569,47736.0
2022-11-03 13:35:00,47.12,47.13,47.08,47.09,65901.0,45.4569,45.4666,45.4184,45.428,65901.0
2022-11-03 13:40:00,47.09,47.12,46.99,46.99,57645.0,45.428,45.4569,45.3315,45.3315,57645.0
2022-11-03 13:45:00,47.0,47.03,46.99,47.01,62061.0,45.3412,45.3701,45.3315,45.3508,62061.0
2022-11-03 13:50:00,47.01,47.01,46.95,46.95,44163.0,45.3508,45.3508,45.2929,45.2929,44163.0
2022-11-03 13:55:00,46.95,46.96,46.92,46.93,110193.0,45.2929,45.3026,45.264,45.2736,110193.0
2022-11-03 14:00:00,46.93,46.95,46.87,46.88,94272.0,45.2736,45.2929,45.2158,45.2254,94272.0
2022-11-03 14:05:00,46.88,46.92,46.88,46.88,58314.0,45.2254,45.264,45.2254,45.2254,58314.0
2022-11-03 14:10:00,46.89,46.95,46.87,46.94,47742.0,45.2351,45.2929,45.2158,45.2833,47742.0
2022-11-03 14:15:00,46.94,47.0,46.94,47.0,44367.0,45.2833,45.3412,45.2833,45.3412,44367.0
2022-11-03 14:20:00,47.0,47.07,47.0,47.07,30741.0,45.3412,45.4087,45.3412,45.4087,30741.0
2022-11-03 14:25:00,47.07,47.1,47.06,47.06,56106.0,45.4087,45.4376,45.3991,45.3991,56106.0
2022-11-03 14:30:00,47.06,47.07,47.01,47.02,55503.0,45.3991,45.4087,45.3508,45.3605,55503.0
2022-11-03 14:35:00,47.02,47.03,46.99,47.01,37944.0,45.3605,45.3701,45.3315,45.3508,37944.0
2022-11-03 14:40:00,47.01,47.03,46.99,47.02,37770.0,45.3508,45.3701,45.3315,45.3605,37770.0
2022-11-03 14:45:00,47.02,47.11,47.02,47.09,46464.0,45.3605,45.4473,45.3605,45.428,46464.0
2022-11-03 14:50:00,47.09,47.11,47.08,47.11,80391.0,45.428,45.4473,45.4184,45.4473,80391.0
2022-11-03 14:55:00,47.1,47.11,47.08,47.1,74334.0,45.4376,45.4473,45.4184,45.4376,74334.0
2022-11-03 15:00:00,47.1,47.14,47.09,47.11,61974.0,45.4376,45.4762,45.428,45.4473,61974.0
2022-11-03 15:05:00,47.1,47.11,47.06,47.07,55746.0,45.4376,45.4473,45.3991,45.4087,55746.0
2022-11-03 15:10:00,47.07,47.09,47.03,47.05,77550.0,45.4087,45.428,45.3701,45.3894,77550.0
2022-11-03 15:15:00,47.05,47.09,47.03,47.03,62502.0,45.3894,45.428,45.3701,45.3701,62502.0
2022-11-03 15:20:00,47.04,47.06,47.03,47.06,57084.0,45.3798,45.3991,45.3701,45.3991,57084.0
2022-11-03 15:25:00,47.06,47.07,47.03,47.06,75450.0,45.3991,45.4087,45.3701,45.3991,75450.0
2022-11-03 15:30:00,47.06,47.13,47.06,47.13,187269.0,45.3991,45.4666,45.3991,45.4666,187269.0
2022-11-03 15:35:00,47.12,47.13,47.02,47.04,65583.0,45.4569,45.4666,45.3605,45.3798,65583.0
2022-11-03 15:40:00,47.04,47.07,46.98,47.01,88341.0,45.3798,45.4087,45.3219,45.3508,88341.0
2022-11-03 15:45:00,47.0,47.01,46.96,46.97,101934.0,45.3412,45.3508,45.3026,45.3122,101934.0
2022-11-03 15:50:00,46.97,46.98,46.91,46.93,186033.0,45.3122,45.3219,45.2544,45.2736,186033.0
2022-11-03 15:55:00,46.92,46.94,46.87,46.88,468285.0,45.264,45.2833,45.2158,45.2254,468285.0
2022-11-04 09:30:00,47.34,47.39,47.09,47.17,372195.0,45.6692,45.7174,45.428,45.5052,372195.0
2022-11-04 09:35:00,47.21,47.21,47.11,47.16,77934.0,45.5438,45.5438,45.4473,45.4955,77934.0
2022-11-04 09:40:00,47.16,47.18,47.0,47.07,199362.0,45.4955,45.5148,45.3412,45.4087,199362.0
2022-11-04 09:45:00,47.09,47.2,46.99,46.99,137778.0,45.428,45.5341,45.3315,45.3315,137778.0
2022-11-04 09:50:00,46.99,47.08,46.93,47.07,183468.0,45.3315,45.4184,45.2736,45.4087,183468.0
2022-11-04 09:55:00,47.09,47.18,47.04,47.15,96900.0,45.428,45.5148,45.3798,45.4859,96900.0
2022-11-04 10:00:00,47.16,47.24,47.15,47.22,77253.0,45.4955,45.5727,45.4859,45.5534,77253.0
2022-11-04 10:05:00,47.23,47.31,47.21,47.27,157938.0,45.5631,45.6402,45.5438,45.6016,157938.0
2022-11-04 10:10:00,47.28,47.33,47.23,47.29,157383.0,45.6113,45.6595,45.5631,45.6209,157383.0
2022-11-04 10:15:00,47.3,47.32,47.2,47.2,92214.0,45.6306,45.6499,45.5341,45.5341,92214.0
2022-11-04 10:20:00,47.2,47.23,47.15,47.21,186759.0,45.5341,45.5631,45.4859,45.5438,186759.0
2022-11-04 10:25:00,47.23,47.3,47.22,47.26,40356.0,45.5631,45.6306,45.5534,45.592,40356.0
2022-11-04 10:30:00,47.26,47.29,47.21,47.25,62460.0,45.592,45.6209,45.5438,45.5824,62460.0
2022-11-04 10:35:00,47.26,47.32,47.25,47.32,63306.0,45.592,45.6499,45.5824,45.6499,63306.0
2022-11-04 10:40:00,47.32,47.4,47.31,47.33,117783.0,45.6499,45.7271,45.6402,45.6595,117783.0
2022-11-04 10:45:00,47.33,47.34,47.24,47.27,75939.0,45.6595,45.6692,45.5727,45.6016,75939.0
2022-11-04 10:50:00,47.29,47.3,47.18,47.22,78144.0,45.6209,45.6306,45.5148,45.5534,78144.0
2022-11-04 10:55:00,47.22,47.24,47.15,47.18,141231.0,45.5534,45.5727,45.4859,45.5148,141231.0
2022-11-04 11:00:00,47.18,47.28,47.18,47.28,107001.0,45.5148,45.6113,45.5148,45.6113,107001.0
2022-11-04 11:05:00,47.28,47.28,47.19,47.21,71304.0,45.6113,45.6113,45.5245,45.5438,71304.0
2022-11-04 11:10:00,47.2,47.2,47.11,47.11,97536.0,45.5341,45.5341,45.4473,45.4473,97536.0
2022-11-04 11:15:00,47.11,47.16,47.09,47.14,77076.0,45.4473,45.4955,45.428,45.4762,77076.0
2022-11-04 11:20:00,47.15,47.17,47.11,47.14,85125.0,45.4859,45.5052,45.4473,45.4762,85125.0
2022-11-04 11:25:00,47.14,47.14,46.97,46.98,114696.0,45.4762,45.4762,45.3122,45.3219,114696.0
2022-11-04 11:30:00,46.97,47.05,46.97,46.98,150786.0,45.3122,45.3894,45.3122,45.3219,150786.0
2022-11-04 11:35:00,46.98,47.0,46.89,46.91,151107.0,45.3219,45.3412,45.2351,45.2544,151107.0
2022-11-04 11:40:00,46.91,46.92,46.8,46.8,93153.0,45.2544,45.264,45.1482,45.1482,93153.0
2022-11-04 11:45:00,46.8,46.81,46.69,46.71,127104.0,45.1482,45.1579,45.0421,45.0614,127104.0
2022-11-04 11:50:00,46.72,46.72,46.54,46.61,98892.0,45.0711,45.0711,44.8974,44.9649,98892.0
2022-11-04 11:55:00,46.61,46.63,46.48,46.5,146709.0,44.9649,44.9842,44.8395,44.8588,146709.0
2022-11-04 12:00:00,46.5,46.54,46.35,46.39,139218.0,44.8588,44.8974,44.7141,44.7527,139218.0
2022-11-04 12:05:00,46.4,46.54,46.39,46.54,65103.0,44.7624,44.8974,44.7527,44.8974,65103.0
2022-11-04 12:10:00,46.56,46.57,46.47,46.51,90246.0,44.9167,44.9264,44.8299,44.8685,90246.0
2022-11-04 12:15:00,46.51,46.6,46.51,46.56,106422.0,44.8685,44.9553,44.8685,44.9167,106422.0
2022-11-04 12:20:00,46.56,46.56,46.41,46.41,171750.0,44.9167,44.9167,44.772,44.772,171750.0
2022-11-04 12:25:00,46.41,46.56,46.41,46.54,62937.0,44.772,44.9167,44.772,44.8974,62937.0
2022-11-04 12:30:00,46.54,46.54,46.4,46.51,136140.0,44.8974,44.8974,44.7624,44.8685,136140.0
2022-11-04 12:35:00,46.51,46.51,46.32,46.32,108543.0,44.8685,44.8685,44.6852,44.6852,108543.0
2022-11-04 12:40:00,46.32,46.38,46.26,46.36,95316.0,44.6852,44.7431,44.6273,44.7238,95316.0
2022-11-04 12:45:00,46.36,46.42,46.35,46.41,76674.0,44.7238,44.7816,44.7141,44.772,76674.0
2022-11-04 12:50:00,46.4,46.43,46.31,46.37,73245.0,44.7624,44.7913,44.6755,44.7334,73245.0
2022-11-04 12:55:00,46.37,46.42,46.35,46.41,38958.0,44.7334,44.7816,44.7141,44.772,38958.0
2022-11-04 13:00:00,46.41,46.44,46.37,46.41,48390.0,44.772,44.8009,44.7334,44.772,48390.0
2022-11-04 13:05:00,46.41,46.45,46.31,46.32,69333.0,44.772,44.8106,44.6755,44.6852,69333.0
2022-11-04 13:10:00,46.33,46.48,46.33,46.48,73086.0,44.6948,44.8395,44.6948,44.8395,73086.0
2022-11-04 13:15:00,46.49,46.49,46.42,46.47,47100.0,44.8492,44.8492,44.7816,44.8299,47100.0
2022-11-04 13:20:00,46.48,46.48,46.41,46.46,51243.0,44.8395,44.8395,44.772,44.8202,51243.0
2022-11-04 13:25:00,46.45,46.45,46.39,46.43,50145.0,44.8106,44.8106,44.7527,44.7913,50145.0
2022-11-04 13:30:00,46.42,46.48,46.4,46.43,62232.0,44.7816,44.8395,44.7624,44.7913,62232.0
2022-11-04 13:35:00,46.42,46.45,46.4,46.4,55920.0,44.7816,44.8106,44.7624,44.7624,55920.0
2022-11-04 13:40:00,46.39,46.41,46.35,46.36,58929.0,44.7527,44.772,44.7141,44.7238,58929.0
2022-11-04 13:45:00,46.35,46.41,46.34,46.4,57687.0,44.7141,44.772,44.7045,44.7624,57687.0
2022-11-04 13:50:00,46.41,46.41,46.34,46.34,103296.0,44.772,44.772,44.7045,44.7045,103296.0
2022-11-04 13:55:00,46.34,46.34,46.29,46.33,108990.0,44.7045,44.7045,44.6562,44.6948,108990.0
2022-11-04 14:00:00,46.33,46.37,46.27,46.33,102426.0,44.6948,44.7334,44.6369,44.6948,102426.0
2022-11-04 14:05:00,46.32,46.36,46.29,46.32,63276.0,44.6852,44.7238,44.6562,44.6852,63276.0
2022-11-04 14:10:00,46.33,46.35,46.31,46.35,56340.0,44.6948,44.7141,44.6755,44.7141,56340.0
2022-11-04 14:15:00,46.35,46.46,46.35,46.46,88005.0,44.7141,44.8202,44.7141,44.8202,88005.0
2022-11-04 14:20:00,46.46,46.47,46.41,46.47,67989.0,44.8202,44.8299,44.772,44.8299,67989.0
2022-11-04 14:25:00,46.47,46.54,46.44,46.54,45816.0,44.8299,44.8974,44.8009,44.8974,45816.0
2022-11-04 14:30:00,46.55,46.55,46.49,46.52,40647.0,44.9071,44.9071,44.8492,44.8781,40647.0
2022-11-04 14:35:00,46.52,46.59,46.51,46.58,52881.0,44.8781,44.9456,44.8685,44.936,52881.0
2022-11-04 14:40:00,46.58,46.67,46.56,46.65,70056.0,44.936,45.0228,44.9167,45.0035,70056.0
2022-11-04 14:45:00,46.65,46.66,46.62,46.64,36921.0,45.0035,45.0132,44.9746,44.9939,36921.0
2022-11-04 14:50:00,46.65,46.69,46.65,46.68,46455.0,45.0035,45.0421,45.0035,45.0325,46455.0
2022-11-04 14:55:00,46.68,46.74,46.68,46.72,62700.0,45.0325,45.0904,45.0325,45.0711,62700.0
2022-11-04 15:00:00,46.73,46.75,46.7,46.74,56247.0,45.0807,45.1,45.0518,45.0904,56247.0
2022-11-04 15:05:00,46.75,46.82,46.74,46.8,72855.0,45.1,45.1675,45.0904,45.1482,72855.0
2022-11-04 15:10:00,46.81,46.84,46.79,46.82,128931.0,45.1579,45.1868,45.1386,45.1675,128931.0
2022-11-04 15:15:00,46.82,46.85,46.78,46.78,57702.0,45.1675,45.1965,45.1289,45.1289,57702.0
2022-11-04 15:20:00,46.78,46.79,46.73,46.73,85296.0,45.1289,45.1386,45.0807,45.0807,85296.0
2022-11-04 15:25:00,46.73,46.82,46.73,46.81,68700.0,45.0807,45.1675,45.0807,45.1579,68700.0
2022-11-04 15:30:00,46.81,46.91,46.78,46.9,115275.0,45.1579,45.2544,45.1289,45.2447,115275.0
2022-11-04 15:35:00,46.89,46.92,46.84,46.9,86277.0,45.2351,45.264,45.1868,45.2447,86277.0
2022-11-04 15:40:00,46.89,46.96,46.85,46.96,103584.0,45.2351,45.3026,45.1965,45.3026,103584.0
2022-11-04 15:45:00,46.96,47.03,46.95,46.96,143352.0,45.3026,45.3701,45.2929,45.3026,143352.0
2022-11-04 15:50:00,46.96,46.97,46.92,46.93,197532.0,45.3026,45.3122,45.264,45.2736,197532.0
2022-11-04 15:55:00,46.93,47.02,46.9,47.0,666087.0,45.2736,45.3605,45.2447,45.3412,666087.0
2022-11-07 09:30:00,47.09,47.28,47.09,47.17,334638.0,45.428,45.6113,45.428,45.5052,334638.0
2022-11-07 09:35:00,47.2,47.22,47.11,47.19,48567.0,45.5341,45.5534,45.4473,45.5245,48567.0
2022-11-07 09:40:00,47.19,47.32,47.19,47.31,70920.0,45.5245,45.6499,45.5245,45.6402,70920.0
2022-11-07 09:45:00,47.32,47.43,47.31,47.36,127413.0,45.6499,45.756,45.6402,45.6885,127413.0
2022-11-07 09:50:00,47.35,47.39,47.18,47.21,139077.0,45.6788,45.7174,45.5148,45.5438,139077.0
2022-11-07 09:55:00,47.22,47.27,47.14,47.14,61977.0,45.5534,45.6016,45.4762,45.4762,61977.0
2022-11-07 10:00:00,47.16,47.22,47.15,47.18,100488.0,45.4955,45.5534,45.4859,45.5148,100488.0
2022-11-07 10:05:00,47.2,47.21,47.13,47.13,85380.0,45.5341,45.5438,45.4666,45.4666,85380.0
2022-11-07 10:10:00,47.14,47.3,47.09,47.28,74643.0,45.4762,45.6306,45.428,45.6113,74643.0
2022-11-07 10:15:00,47.27,47.33,47.26,47.31,78036.0,45.6016,45.6595,45.592,45.6402,78036.0
2022-11-07 10:20:00,47.31,47.31,47.2,47.23,66336.0,45.6402,45.6402,45.5341,45.5631,66336.0
2022-11-07 10:25:00,47.22,47.23,47.16,47.18,74787.0,45.5534,45.5631,45.4955,45.5148,74787.0
2022-11-07 10:30:00,47.19,47.24,47.16,47.17,58677.0,45.5245,45.5727,45.4955,45.5052,58677.0
2022-11-07 10:35:00,47.17,47.26,47.16,47.24,80118.0,45.5052,45.592,45.4955,45.5727,80118.0
2022-11-07 10:40:00,47.23,47.29,47.22,47.26,85647.0,45.5631,45.6209,45.5534,45.592,85647.0
2022-11-07 10:45:00,47.26,47.28,47.22,47.22,83925.0,45.592,45.6113,45.5534,45.5534,83925.0
2022-11-07 10:50:00,47.21,47.25,47.19,47.23,78717.0,45.5438,45.5824,45.5245,45.5631,78717.0
2022-11-07 10:55:00,47.23,47.29,47.23,47.28,53925.0,45.5631,45.6209,45.5631,45.6113,53925.0
2022-11-07 11:00:00,47.28,47.31,47.25,47.28,57132.0,45.6113,45.6402,45.5824,45.6113,57132.0
2022-11-07 11:05:00,47.29,47.29,47.21,47.22,70854.0,45.6209,45.6209,45.5438,45.5534,70854.0
2022-11-07 11:10:00,47.22,47.22,47.18,47.2,73557.0,45.5534,45.5534,45.5148,45.5341,73557.0
2022-11-07 11:15:00,47.2,47.27,47.19,47.22,70989.0,45.5341,45.6016,45.5245,45.5534,70989.0
2022-11-07 11:20:00,47.21,47.28,47.19,47.23,116103.0,45.5438,45.6113,45.5245,45.5631,116103.0
2022-11-07 11:25:00,47.23,47.23,47.17,47.2,72747.0,45.5631,45.5631,45.5052,45.5341,72747.0
2022-11-07 11:30:00,47.19,47.23,47.17,47.23,51360.0,45.5245,45.5631,45.5052,45.5631,51360.0
2022-11-07 11:35:00,47.23,47.3,47.22,47.29,56832.0,45.5631,45.6306,45.5534,45.6209,56832.0
2022-11-07 11:40:00,47.29,47.3,47.18,47.18,80235.0,45.6209,45.6306,45.5148,45.5148,80235.0
2022-11-07 11:45:00,47.17,47.24,47.17,47.23,53208.0,45.5052,45.5727,45.5052,45.5631,53208.0
2022-11-07 11:50:00,47.24,47.25,47.19,47.23,53670.0,45.5727,45.5824,45.5245,45.5631,53670.0
2022-11-07 11:55:00,47.23,47.24,47.19,47.21,46695.0,45.5631,45.5727,45.5245,45.5438,46695.0
2022-11-07 12:00:00,47.21,47.23,47.17,47.18,50046.0,45.5438,45.5631,45.5052,45.5148,50046.0
2022-11-07 12:05:00,47.18,47.24,47.15,47.22,52524.0,45.5148,45.5727,45.4859,45.5534,52524.0
2022-11-07 12:10:00,47.22,47.25,47.2,47.24,44397.0,45.5534,45.5824,45.5341,45.5727,44397.0
2022-11-07 12:15:00,47.24,47.26,47.22,47.22,39030.0,45.5727,45.592,45.5534,45.5534,39030.0
2022-11-07 12:20:00,47.23,47.23,47.19,47.23,75978.0,45.5631,45.5631,45.5245,45.5631,75978.0
2022-11-07 12:25:00,47.24,47.27,47.2,47.27,38169.0,45.5727,45.6016,45.5341,45.6016,38169.0
2022-11-07 12:30:00,47.27,47.28,47.26,47.27,28581.0,45.6016,45.6113,45.592,45.6016,28581.0
2022-11-07 12:35:00,47.26,47.27,47.22,47.25,56004.0,45.592,45.6016,45.5534,45.5824,56004.0
2022-11-07 12:40:00,47.26,47.31,47.26,47.31,37761.0,45.592,45.6402,45.592,45.6402,37761.0
2022-11-07 12:45:00,47.3,47.31,47.28,47.3,45873.0,45.6306,45.6402,45.6113,45.6306,45873.0
2022-11-07 12:50:00,47.29,47.29,47.24,47.24,33936.0,45.6209,45.6209,45.5727,45.5727,33936.0
2022-11-07 12:55:00,47.24,47.28,47.22,47.27,49341.0,45.5727,45.6113,45.5534,45.6016,49341.0
2022-11-07 13:00:00,47.27,47.36,47.27,47.36,50187.0,45.6016,45.6885,45.6016,45.6885,50187.0
2022-11-07 13:05:00,47.35,47.36,47.34,47.36,44307.0,45.6788,45.6885,45.6692,45.6885,44307.0
2022-11-07 13:10:00,47.36,47.41,47.35,47.35,41319.0,45.6885,45.7367,45.6788,45.6788,41319.0
2022-11-07 13:15:00,47.35,47.4,47.35,47.39,40983.0,45.6788,45.7271,45.6788,45.7174,40983.0
2022-11-07 13:20:00,47.38,47.39,47.37,47.37,34518.0,45.7078,45.7174,45.6981,45.6981,34518.0
2022-11-07 13:25:00,47.38,47.41,47.36,47.4,37005.0,45.7078,45.7367,45.6885,45.7271,37005.0
2022-11-07 13:30:00,47.4,47.41,47.37,47.38,25302.0,45.7271,45.7367,45.6981,45.7078,25302.0
2022-11-07 13:35:00,47.38,47.42,47.37,47.42,37674.0,45.7078,45.7464,45.6981,45.7464,37674.0
2022-11-07 13:40:00,47.42,47.42,47.38,47.41,25989.0,45.7464,45.7464,45.7078,45.7367,25989.0
2022-11-07 13:45:00,47.41,47.42,47.37,47.37,47775.0,45.7367,45.7464,45.6981,45.6981,47775.0
2022-11-07 13:50:00,47.37,47.38,47.35,47.36,58185.0,45.6981,45.7078,45.6788,45.6885,58185.0
2022-11-07 13:55:00,47.37,47.38,47.35,47.37,37914.0,45.6981,45.7078,45.6788,45.6981,37914.0
2022-11-07 14:00:00,47.37,47.41,47.37,47.4,43842.0,45.6981,45.7367,45.6981,45.7271,43842.0
2022-11-07 14:05:00,47.4,47.4,47.36,47.38,43872.0,45.7271,45.7271,45.6885,45.7078,43872.0
2022-11-07 14:10:00,47.37,47.41,47.37,47.41,60645.0,45.6981,45.7367,45.6981,45.7367,60645.0
2022-11-07 14:15:00,47.42,47.49,47.42,47.49,106878.0,45.7464,45.8139,45.7464,45.8139,106878.0
2022-11-07 14:20:00,47.49,47.51,47.47,47.51,79707.0,45.8139,45.8332,45.7946,45.8332,79707.0
2022-11-07 14:25:00,47.51,47.53,47.49,47.52,58686.0,45.8332,45.8525,45.8139,45.8428,58686.0
2022-11-07 14:30:00,47.53,47.54,47.51,47.54,71145.0,45.8525,45.8621,45.8332,45.8621,71145.0
2022-11-07 14:35:00,47.54,47.58,47.54,47.57,46785.0,45.8621,45.9007,45.8621,45.8911,46785.0
2022-11-07 14:40:00,47.57,47.57,47.52,47.56,90990.0,45.8911,45.8911,45.8428,45.8814,90990.0
2022-11-07 14:45:00,47.57,47.57,47.54,47.55,42984.0,45.8911,45.8911,45.8621,45.8718,42984.0
2022-11-07 14:50:00,47.55,47.55,47.53,47.53,56343.0,45.8718,45.8718,45.8525,45.8525,56343.0
2022-11-07 14:55:00,47.53,47.53,47.49,47.49,70077.0,45.8525,45.8525,45.8139,45.8139,70077.0
2022-11-07 15:00:00,47.49,47.55,47.49,47.53,90951.0,45.8139,45.8718,45.8139,45.8525,90951.0
2022-11-07 15:05:00,47.54,47.56,47.52,47.54,64356.0,45.8621,45.8814,45.8428,45.8621,64356.0
2022-11-07 15:10:00,47.54,47.61,47.54,47.61,69642.0,45.8621,45.9296,45.8621,45.9296,69642.0
2022-11-07 15:15:00,47.61,47.66,47.6,47.65,79617.0,45.9296,45.9779,45.92,45.9682,79617.0
2022-11-07 15:20:00,47.65,47.66,47.58,47.59,181074.0,45.9682,45.9779,45.9007,45.9104,181074.0
2022-11-07 15:25:00,47.59,47.6,47.54,47.6,87093.0,45.9104,45.92,45.8621,45.92,87093.0
2022-11-07 15:30:00,47.6,47.65,47.59,47.63,134187.0,45.92,45.9682,45.9104,45.9489,134187.0
2022-11-07 15:35:00,47.63,47.63,47.52,47.53,106533.0,45.9489,45.9489,45.8428,45.8525,106533.0
2022-11-07 15:40:00,47.53,47.53,47.48,47.5,128028.0,45.8525,45.8525,45.8042,45.8235,128028.0
2022-11-07 15:45:00,47.5,47.52,47.46,47.52,153021.0,45.8235,45.8428,45.7849,45.8428,153021.0
2022-11-07 15:50:00,47.52,47.52,47.44,47.45,258453.0,45.8428,45.8428,45.7656,45.7753,258453.0
2022-11-07 15:55:00,47.45,47.5,47.4,47.5,476070.0,45.7753,45.8235,45.7271,45.8235,476070.0
2022-11-08 09:30:00,47.53,47.57,47.44,47.52,426738.0,45.8525,45.8911,45.7656,45.8428,426738.0
2022-11-08 09:35:00,47.53,47.59,47.46,47.52,94758.0,45.8525,45.9104,45.7849,45.8428,94758.0
2022-11-08 09:40:00,47.51,47.63,47.49,47.6,132627.0,45.8332,45.9489,45.8139,45.92,132627.0
2022-11-08 09:45:00,47.6,47.67,47.55,47.55,238869.0,45.92,45.9875,45.8718,45.8718,238869.0
2022-11-08 09:50:00,47.55,47.58,47.5,47.55,101781.0,45.8718,45.9007,45.8235,45.8718,101781.0
2022-11-08 09:55:00,47.55,47.6,47.49,47.55,86748.0,45.8718,45.92,45.8139,45.8718,86748.0
2022-11-08 10:00:00,47.55,47.74,47.54,47.67,213120.0,45.8718,46.0551,45.8621,45.9875,213120.0
2022-11-08 10:05:00,47.66,47.72,47.65,47.68,121929.0,45.9779,46.0358,45.9682,45.9972,121929.0
2022-11-08 10:10:00,47.68,47.69,47.6,47.65,189306.0,45.9972,46.0068,45.92,45.9682,189306.0
2022-11-08 10:15:00,47.66,47.77,47.66,47.77,160650.0,45.9779,46.084,45.9779,46.084,160650.0
2022-11-08 10:20:00,47.77,47.88,47.76,47.88,209406.0,46.084,46.1901,46.0744,46.1901,209406.0
2022-11-08 10:25:00,47.88,47.91,47.86,47.86,118578.0,46.1901,46.2191,46.1708,46.1708,118578.0
2022-11-08 10:30:00,47.86,47.88,47.79,47.85,170754.0,46.1708,46.1901,46.1033,46.1612,170754.0
2022-11-08 10:35:00,47.85,47.93,47.82,47.89,129894.0,46.1612,46.2384,46.1322,46.1998,129894.0
2022-11-08 10:40:00,47.9,48.03,47.87,47.98,392964.0,46.2094,46.3348,46.1805,46.2866,392964.0
2022-11-08 10:45:00,47.98,47.99,47.87,47.91,157575.0,46.2866,46.2962,46.1805,46.2191,157575.0
2022-11-08 10:50:00,47.91,47.94,47.87,47.91,88665.0,46.2191,46.248,46.1805,46.2191,88665.0
2022-11-08 10:55:00,47.92,47.92,47.83,47.89,156516.0,46.2287,46.2287,46.1419,46.1998,156516.0
2022-11-08 11:00:00,47.89,47.9,47.79,47.79,88554.0,46.1998,46.2094,46.1033,46.1033,88554.0
2022-11-08 11:05:00,47.8,47.83,47.76,47.78,95673.0,46.1129,46.1419,46.0744,46.0936,95673.0
2022-11-08 11:10:00,47.78,47.87,47.78,47.87,110577.0,46.0936,46.1805,46.0936,46.1805,110577.0
2022-11-08 11:15:00,47.87,47.87,47.8,47.84,87819.0,46.1805,46.1805,46.1129,46.1515,87819.0
2022-11-08 11:20:00,47.84,47.85,47.77,47.83,108981.0,46.1515,46.1612,46.084,46.1419,108981.0
2022-11-08 11:25:00,47.83,47.83,47.77,47.77,99024.0,46.1419,46.1419,46.084,46.084,99024.0
2022-11-08 11:30:00,47.75,47.86,47.75,47.84,146022.0,46.0647,46.1708,46.0647,46.1515,146022.0
2022-11-08 11:35:00,47.84,47.91,47.82,47.91,85167.0,46.1515,46.2191,46.1322,46.2191,85167.0
2022-11-08 11:40:00,47.91,47.92,47.85,47.88,84000.0,46.2191,46.2287,46.1612,46.1901,84000.0
2022-11-08 11:45:00,47.88,47.92,47.86,47.88,82470.0,46.1901,46.2287,46.1708,46.1901,82470.0
2022-11-08 11:50:00,47.88,47.88,47.8,47.85,118224.0,46.1901,46.1901,46.1129,46.1612,118224.0
2022-11-08 11:55:00,47.85,47.88,47.84,47.88,57111.0,46.1612,46.1901,46.1515,46.1901,57111.0
2022-11-08 12:00:00,47.88,47.88,47.79,47.82,61059.0,46.1901,46.1901,46.1033,46.1322,61059.0
2022-11-08 12:05:00,47.81,47.82,47.79,47.81,95160.0,46.1226,46.1322,46.1033,46.1226,95160.0
2022-11-08 12:10:00,47.81,47.84,47.81,47.81,76005.0,46.1226,46.1515,46.1226,46.1226,76005.0
2022-11-08 12:15:00,47.81,47.82,47.75,47.78,57720.0,46.1226,46.1322,46.0647,46.0936,57720.0
2022-11-08 12:20:00,47.78,47.78,47.72,47.76,63837.0,46.0936,46.0936,46.0358,46.0744,63837.0
2022-11-08 12:25:00,47.76,47.82,47.76,47.81,93222.0,46.0744,46.1322,46.0744,46.1226,93222.0
2022-11-08 12:30:00,47.81,47.81,47.76,47.77,58401.0,46.1226,46.1226,46.0744,46.084,58401.0
2022-11-08 12:35:00,47.77,47.82,47.76,47.82,48591.0,46.084,46.1322,46.0744,46.1322,48591.0
2022-11-08 12:40:00,47.82,47.86,47.79,47.83,79749.0,46.1322,46.1708,46.1033,46.1419,79749.0
2022-11-08 12:45:00,47.84,47.85,47.82,47.83,54579.0,46.1515,46.1612,46.1322,46.1419,54579.0
2022-11-08 12:50:00,47.84,47.84,47.78,47.8,45999.0,46.1515,46.1515,46.0936,46.1129,45999.0
2022-11-08 12:55:00,47.8,47.89,47.79,47.88,62631.0,46.1129,46.1998,46.1033,46.1901,62631.0
2022-11-08 13:00:00,47.89,47.92,47.87,47.89,120708.0,46.1998,46.2287,46.1805,46.1998,120708.0
2022-11-08 13:05:00,47.88,47.95,47.88,47.94,79500.0,46.1901,46.2576,46.1901,46.248,79500.0
2022-11-08 13:10:00,47.94,47.95,47.91,47.91,53964.0,46.248,46.2576,46.2191,46.2191,53964.0
2022-11-08 13:15:00,47.91,47.94,47.88,47.88,64167.0,46.2191,46.248,46.1901,46.1901,64167.0
2022-11-08 13:20:00,47.88,47.88,47.76,47.78,54471.0,46.1901,46.1901,46.0744,46.0936,54471.0
2022-11-08 13:25:00,47.78,47.79,47.66,47.69,64044.0,46.0936,46.1033,45.9779,46.0068,64044.0
2022-11-08 13:30:00,47.67,47.67,47.59,47.61,154167.0,45.9875,45.9875,45.9104,45.9296,154167.0
2022-11-08 13:35:00,47.62,47.66,47.61,47.66,62949.0,45.9393,45.9779,45.9296,45.9779,62949.0
2022-11-08 13:40:00,47.65,47.71,47.65,47.67,63144.0,45.9682,46.0261,45.9682,45.9875,63144.0
2022-11-08 13:45:00,47.67,47.7,47.64,47.65,80526.0,45.9875,46.0165,45.9586,45.9682,80526.0
2022-11-08 13:50:00,47.64,47.68,47.58,47.63,126528.0,45.9586,45.9972,45.9007,45.9489,126528.0
2022-11-08 13:55:00,47.64,47.66,47.55,47.58,106719.0,45.9586,45.9779,45.8718,45.9007,106719.0
2022-11-08 14:00:00,47.58,47.63,47.55,47.56,94770.0,45.9007,45.9489,45.8718,45.8814,94770.0
2022-11-08 14:05:00,47.56,47.56,47.49,47.5,76962.0,45.8814,45.8814,45.8139,45.8235,76962.0
2022-11-08 14:10:00,47.49,47.5,47.46,47.5,148692.0,45.8139,45.8235,45.7849,45.8235,148692.0
2022-11-08 14:15:00,47.49,47.51,47.43,47.43,65280.0,45.8139,45.8332,45.756,45.756,65280.0
2022-11-08 14:20:00,47.44,47.44,47.28,47.28,146664.0,45.7656,45.7656,45.6113,45.6113,146664.0
2022-11-08 14:25:00,47.28,47.29,47.2,47.21,142233.0,45.6113,45.6209,45.5341,45.5438,142233.0
2022-11-08 14:30:00,47.2,47.26,47.17,47.26,115161.0,45.5341,45.592,45.5052,45.592,115161.0
2022-11-08 14:35:00,47.27,47.42,47.26,47.4,132858.0,45.6016,45.7464,45.592,45.7271,132858.0
2022-11-08 14:40:00,47.4,47.46,47.36,47.42,113055.0,45.7271,45.7849,45.6885,45.7464,113055.0
2022-11-08 14:45:00,47.41,47.44,47.38,47.42,99306.0,45.7367,45.7656,45.7078,45.7464,99306.0
2022-11-08 14:50:00,47.42,47.46,47.39,47.43,85092.0,45.7464,45.7849,45.7174,45.756,85092.0
2022-11-08 14:55:00,47.43,47.44,47.39,47.39,83079.0,45.756,45.7656,45.7174,45.7174,83079.0
2022-11-08 15:00:00,47.39,47.55,47.39,47.52,111057.0,45.7174,45.8718,45.7174,45.8428,111057.0
2022-11-08 15:05:00,47.52,47.54,47.5,47.52,70986.0,45.8428,45.8621,45.8235,45.8428,70986.0
2022-11-08 15:10:00,47.53,47.57,47.5,47.55,94485.0,45.8525,45.8911,45.8235,45.8718,94485.0
2022-11-08 15:15:00,47.56,47.58,47.53,47.58,126414.0,45.8814,45.9007,45.8525,45.9007,126414.0
2022-11-08 15:20:00,47.58,47.61,47.53,47.59,83622.0,45.9007,45.9296,45.8525,45.9104,83622.0
2022-11-08 15:25:00,47.59,47.66,47.57,47.65,91830.0,45.9104,45.9779,45.8911,45.9682,91830.0
2022-11-08 15:30:00,47.64,47.76,47.64,47.75,184386.0,45.9586,46.0744,45.9586,46.0647,184386.0
2022-11-08 15:35:00,47.75,47.76,47.7,47.71,151176.0,46.0647,46.0744,46.0165,46.0261,151176.0
2022-11-08 15:40:00,47.71,47.72,47.62,47.63,100686.0,46.0261,46.0358,45.9393,45.9489,100686.0
2022-11-08 15:45:00,47.63,47.74,47.63,47.72,142290.0,45.9489,46.0551,45.9489,46.0358,142290.0
2022-11-08 15:50:00,47.73,47.75,47.66,47.66,269742.0,46.0454,46.0647,45.9779,45.9779,269742.0
2022-11-08 15:55:00,47.66,47.66,47.59,47.61,561738.0,45.9779,45.9779,45.9104,45.9296,561738.0
2022-11-09 09:30:00,47.59,47.72,47.51,47.52,316803.0,45.9104,46.0358,45.8332,45.8428,316803.0
2022-11-09 09:35:00,47.52,47.54,47.37,47.44,178632.0,45.8428,45.8621,45.6981,45.7656,178632.0
2022-11-09 09:40:00,47.44,47.49,47.38,47.43,136476.0,45.7656,45.8139,45.7078,45.756,136476.0
2022-11-09 09:45:00,47.44,47.54,47.44,47.49,104715.0,45.7656,45.8621,45.7656,45.8139,104715.0
2022-11-09 09:50:00,47.47,47.49,47.41,47.45,85305.0,45.7946,45.8139,45.7367,45.7753,85305.0
2022-11-09 09:55:00,47.44,47.47,47.31,47.33,80505.0,45.7656,45.7946,45.6402,45.6595,80505.0
2022-11-09 10:00:00,47.32,47.47,47.32,47.47,124947.0,45.6499,45.7946,45.6499,45.7946,124947.0
2022-11-09 10:05:00,47.47,47.54,47.47,47.54,110676.0,45.7946,45.8621,45.7946,45.8621,110676.0
2022-11-09 10:10:00,47.54,47.55,47.48,47.49,50793.0,45.8621,45.8718,45.8042,45.8139,50793.0
2022-11-09 10:15:00,47.49,47.53,47.38,47.43,148704.0,45.8139,45.8525,45.7078,45.756,148704.0
2022-11-09 10:20:00,47.43,47.45,47.28,47.32,110055.0,45.756,45.7753,45.6113,45.6499,110055.0
2022-11-09 10:25:00,47.32,47.32,47.15,47.19,91218.0,45.6499,45.6499,45.4859,45.5245,91218.0
2022-11-09 10:30:00,47.19,47.3,47.09,47.14,163365.0,45.5245,45.6306,45.428,45.4762,163365.0
2022-11-09 10:35:00,47.13,47.15,47.04,47.08,139638.0,45.4666,45.4859,45.3798,45.4184,139638.0
2022-11-09 10:40:00,47.08,47.11,46.99,47.02,139854.0,45.4184,45.4473,45.3315,45.3605,139854.0
2022-11-09 10:45:00,47.02,47.07,46.97,46.99,165957.0,45.3605,45.4087,45.3122,45.3315,165957.0
2022-11-09 10:50:00,46.98,47.04,46.95,47.01,115554.0,45.3219,45.3798,45.2929,45.3508,115554.0
2022-11-09 10:55:00,47.0,47.06,46.93,46.94,99918.0,45.3412,45.3991,45.2736,45.2833,99918.0
2022-11-09 11:00:00,46.94,47.06,46.94,47.06,86433.0,45.2833,45.3991,45.2833,45.3991,86433.0
2022-11-09 11:05:00,47.06,47.09,46.98,47.08,163068.0,45.3991,45.428,45.3219,45.4184,163068.0
2022-11-09 11:10:00,47.07,47.11,47.04,47.06,95826.0,45.4087,45.4473,45.3798,45.3991,95826.0
2022-11-09 11:15:00,47.05,47.1,47.04,47.05,76242.0,45.3894,45.4376,45.3798,45.3894,76242.0
2022-11-09 11:20:00,47.05,47.09,46.95,46.97,94635.0,45.3894,45.428,45.2929,45.3122,94635.0
2022-11-09 11:25:00,46.96,47.06,46.95,47.0,81774.0,45.3026,45.3991,45.2929,45.3412,81774.0
2022-11-09 11:30:00,46.99,47.0,46.97,46.98,140238.0,45.3315,45.3412,45.3122,45.3219,140238.0
2022-11-09 11:35:00,46.99,47.04,46.98,47.0,95136.0,45.3315,45.3798,45.3219,45.3412,95136.0
2022-11-09 11:40:00,46.99,47.11,46.99,47.1,89463.0,45.3315,45.4473,45.3315,45.4376,89463.0
2022-11-09 11:45:00,47.09,47.11,47.06,47.1,47949.0,45.428,45.4473,45.3991,45.4376,47949.0
2022-11-09 11:50:00,47.09,47.12,47.07,47.09,66753.0,45.428,45.4569,45.4087,45.428,66753.0
2022-11-09 11:55:00,47.09,47.11,47.03,47.03,63606.0,45.428,45.4473,45.3701,45.3701,63606.0
2022-11-09 12:00:00,47.03,47.05,46.98,47.01,55935.0,45.3701,45.3894,45.3219,45.3508,55935.0
2022-11-09 12:05:00,47.02,47.06,47.01,47.04,51987.0,45.3605,45.3991,45.3508,45.3798,51987.0
2022-11-09 12:10:00,47.05,47.05,46.99,47.01,49155.0,45.3894,45.3894,45.3315,45.3508,49155.0
2022-11-09 12:15:00,47.01,47.06,46.98,47.06,42045.0,45.3508,45.3991,45.3219,45.3991,42045.0
2022-11-09 12:20:00,47.06,47.07,47.03,47.04,43851.0,45.3991,45.4087,45.3701,45.3798,43851.0
2022-11-09 12:25:00,47.04,47.06,47.01,47.01,53400.0,45.3798,45.3991,45.3508,45.3508,53400.0
2022-11-09 12:30:00,47.01,47.06,47.0,47.06,67254.0,45.3508,45.3991,45.3412,45.3991,67254.0
2022-11-09 12:35:00,47.05,47.05,46.94,46.94,90861.0,45.3894,45.3894,45.2833,45.2833,90861.0
2022-11-09 12:40:00,46.94,46.97,46.91,46.91,53871.0,45.2833,45.3122,45.2544,45.2544,53871.0
2022-11-09 12:45:00,46.91,46.95,46.89,46.93,68919.0,45.2544,45.2929,45.2351,45.2736,68919.0
2022-11-09 12:50:00,46.92,46.97,46.9,46.97,124227.0,45.264,45.3122,45.2447,45.3122,124227.0
2022-11-09 12:55:00,46.97,46.98,46.93,46.95,56874.0,45.3122,45.3219,45.2736,45.2929,56874.0
2022-11-09 13:00:00,46.96,46.99,46.88,46.9,84465.0,45.3026,45.3315,45.2254,45.2447,84465.0
2022-11-09 13:05:00,46.91,46.91,46.82,46.84,89283.0,45.2544,45.2544,45.1675,45.1868,89283.0
2022-11-09 13:10:00,46.85,46.86,46.78,46.83,90855.0,45.1965,45.2061,45.1289,45.1772,90855.0
2022-11-09 13:15:00,46.83,46.88,46.8,46.86,103416.0,45.1772,45.2254,45.1482,45.2061,103416.0
2022-11-09 13:20:00,46.87,46.9,46.87,46.88,75261.0,45.2158,45.2447,45.2158,45.2254,75261.0
2022-11-09 13:25:00,46.88,46.92,46.87,46.89,63144.0,45.2254,45.264,45.2158,45.2351,63144.0
2022-11-09 13:30:00,46.89,46.89,46.8,46.82,104517.0,45.2351,45.2351,45.1482,45.1675,104517.0
2022-11-09 13:35:00,46.82,46.82,46.71,46.73,84003.0,45.1675,45.1675,45.0614,45.0807,84003.0
2022-11-09 13:40:00,46.72,46.75,46.68,46.71,111645.0,45.0711,45.1,45.0325,45.0614,111645.0
2022-11-09 13:45:00,46.71,46.75,46.67,46.72,103137.0,45.0614,45.1,45.0228,45.0711,103137.0
2022-11-09 13:50:00,46.72,46.73,46.67,46.68,70173.0,45.0711,45.0807,45.0228,45.0325,70173.0
2022-11-09 13:55:00,46.68,46.74,46.63,46.73,120891.0,45.0325,45.0904,44.9842,45.0807,120891.0
2022-11-09 14:00:00,46.73,46.73,46.67,46.7,82992.0,45.0807,45.0807,45.0228,45.0518,82992.0
2022-11-09 14:05:00,46.69,46.72,46.65,46.71,96651.0,45.0421,45.0711,45.0035,45.0614,96651.0
2022-11-09 14:10:00,46.7,46.73,46.66,46.7,115155.0,45.0518,45.0807,45.0132,45.0518,115155.0
2022-11-09 14:15:00,46.7,46.7,46.63,46.66,73053.0,45.0518,45.0518,44.9842,45.0132,73053.0
2022-11-09 14:20:00,46.66,46.68,46.59,46.59,64860.0,45.0132,45.0325,44.9456,44.9456,64860.0
2022-11-09 14:25:00,46.59,46.61,46.53,46.53,96675.0,44.9456,44.9649,44.8878,44.8878,96675.0
2022-11-09 14:30:00,46.52,46.52,46.47,46.48,164220.0,44.8781,44.8781,44.8299,44.8395,164220.0
2022-11-09 14:35:00,46.48,46.53,46.47,46.47,105324.0,44.8395,44.8878,44.8299,44.8299,105324.0
2022-11-09 14:40:00,46.47,46.55,46.46,46.52,116049.0,44.8299,44.9071,44.8202,44.8781,116049.0
2022-11-09 14:45:00,46.51,46.54,46.47,46.49,93900.0,44.8685,44.8974,44.8299,44.8492,93900.0
2022-11-09 14:50:00,46.49,46.49,46.41,46.45,106074.0,44.8492,44.8492,44.772,44.8106,106074.0
2022-11-09 14:55:00,46.45,46.45,46.4,46.44,109029.0,44.8106,44.8106,44.7624,44.8009,109029.0
2022-11-09 15:00:00,46.44,46.5,46.44,46.5,97830.0,44.8009,44.8588,44.8009,44.8588,97830.0
2022-11-09 15:05:00,46.5,46.6,46.49,46.57,155217.0,44.8588,44.9553,44.8492,44.9264,155217.0
2022-11-09 15:10:00,46.56,46.59,46.52,46.53,123135.0,44.9167,44.9456,44.8781,44.8878,123135.0
2022-11-09 15:15:00,46.52,46.54,46.48,46.49,177774.0,44.8781,44.8974,44.8395,44.8492,177774.0
2022-11-09 15:20:00,46.48,46.55,46.46,46.53,179145.0,44.8395,44.9071,44.8202,44.8878,179145.0
2022-11-09 15:25:00,46.53,46.6,46.53,46.57,185955.0,44.8878,44.9553,44.8878,44.9264,185955.0
2022-11-09 15:30:00,46.57,46.59,46.52,46.58,207984.0,44.9264,44.9456,44.8781,44.936,207984.0
2022-11-09 15:35:00,46.58,46.61,46.55,46.57,157785.0,44.936,44.9649,44.9071,44.9264,157785.0
2022-11-09 15:40:00,46.56,46.58,46.52,46.53,194019.0,44.9167,44.936,44.8781,44.8878,194019.0
2022-11-09 15:45:00,46.53,46.57,46.47,46.48,270813.0,44.8878,44.9264,44.8299,44.8395,270813.0
2022-11-09 15:50:00,46.48,46.6,46.48,46.52,352404.0,44.8395,44.9553,44.8395,44.8781,352404.0
2022-11-09 15:55:00,46.52,46.54,46.47,46.49,957966.0,44.8781,44.8974,44.8299,44.8492,957966.0
2022-11-10 09:30:00,47.5,47.52,47.05,47.06,597327.0,45.8235,45.8428,45.3894,45.3991,597327.0
2022-11-10 09:35:00,47.04,47.17,46.83,47.17,244464.0,45.3798,45.5052,45.1772,45.5052,244464.0
2022-11-10 09:40:00,47.16,47.26,47.04,47.24,203016.0,45.4955,45.592,45.3798,45.5727,203016.0
2022-11-10 09:45:00,47.24,47.41,47.22,47.35,190608.0,45.5727,45.7367,45.5534,45.6788,190608.0
2022-11-10 09:50:00,47.33,47.36,47.19,47.24,129936.0,45.6595,45.6885,45.5245,45.5727,129936.0
2022-11-10 09:55:00,47.25,47.35,47.17,47.33,191847.0,45.5824,45.6788,45.5052,45.6595,191847.0
2022-11-10 10:00:00,47.34,47.46,47.34,47.4,427578.0,45.6692,45.7849,45.6692,45.7271,427578.0
2022-11-10 10:05:00,47.39,47.41,47.26,47.27,264648.0,45.7174,45.7367,45.592,45.6016,264648.0
2022-11-10 10:10:00,47.27,47.27,47.09,47.11,314013.0,45.6016,45.6016,45.428,45.4473,314013.0
2022-11-10 10:15:00,47.09,47.18,47.07,47.08,112263.0,45.428,45.5148,45.4087,45.4184,112263.0
2022-11-10 10:20:00,47.06,47.27,47.04,47.26,185154.0,45.3991,45.6016,45.3798,45.592,185154.0
2022-11-10 10:25:00,47.25,47.28,47.17,47.24,135288.0,45.5824,45.6113,45.5052,45.5727,135288.0
2022-11-10 10:30:00,47.25,47.25,47.12,47.2,182694.0,45.5824,45.5824,45.4569,45.5341,182694.0
2022-11-10 10:35:00,47.2,47.25,47.12,47.13,177381.0,45.5341,45.5824,45.4569,45.4666,177381.0
2022-11-10 10:40:00,47.13,47.14,47.08,47.08,155628.0,45.4666,45.4762,45.4184,45.4184,155628.0
2022-11-10 10:45:00,47.09,47.27,47.08,47.27,144330.0,45.428,45.6016,45.4184,45.6016,144330.0
2022-11-10 10:50:00,47.27,47.31,47.22,47.28,156477.0,45.6016,45.6402,45.5534,45.6113,156477.0
2022-11-10 10:55:00,47.28,47.37,47.23,47.34,150558.0,45.6113,45.6981,45.5631,45.6692,150558.0
2022-11-10 11:00:00,47.35,47.41,47.32,47.33,161490.0,45.6788,45.7367,45.6499,45.6595,161490.0
2022-11-10 11:05:00,47.34,47.34,47.17,47.17,141558.0,45.6692,45.6692,45.5052,45.5052,141558.0
2022-11-10 11:10:00,47.17,47.21,47.14,47.2,111936.0,45.5052,45.5438,45.4762,45.5341,111936.0
2022-11-10 11:15:00,47.19,47.19,47.11,47.13,104388.0,45.5245,45.5245,45.4473,45.4666,104388.0
2022-11-10 11:20:00,47.13,47.2,47.13,47.19,90747.0,45.4666,45.5341,45.4666,45.5245,90747.0
2022-11-10 11:25:00,47.17,47.24,47.17,47.23,80217.0,45.5052,45.5727,45.5052,45.5631,80217.0
2022-11-10 11:30:00,47.23,47.33,47.23,47.27,126762.0,45.5631,45.6595,45.5631,45.6016,126762.0
2022-11-10 11:35:00,47.27,47.32,47.26,47.32,104142.0,45.6016,45.6499,45.592,45.6499,104142.0
2022-11-10 11:40:00,47.31,47.33,47.23,47.24,80271.0,45.6402,45.6595,45.5631,45.5727,80271.0
2022-11-10 11:45:00,47.24,47.3,47.23,47.29,101409.0,45.5727,45.6306,45.5631,45.6209,101409.0
2022-11-10 11:50:00,47.28,47.34,47.28,47.33,110979.0,45.6113,45.6692,45.6113,45.6595,110979.0
2022-11-10 11:55:00,47.33,47.41,47.33,47.34,158427.0,45.6595,45.7367,45.6595,45.6692,158427.0
2022-11-10 12:00:00,47.34,47.34,47.26,47.27,98103.0,45.6692,45.6692,45.592,45.6016,98103.0
2022-11-10 12:05:00,47.26,47.27,47.12,47.17,152226.0,45.592,45.6016,45.4569,45.5052,152226.0
2022-11-10 12:10:00,47.15,47.18,47.14,47.16,93882.0,45.4859,45.5148,45.4762,45.4955,93882.0
2022-11-10 12:15:00,47.16,47.19,47.15,47.19,145401.0,45.4955,45.5245,45.4859,45.5245,145401.0
2022-11-10 12:20:00,47.19,47.19,47.08,47.09,75675.0,45.5245,45.5245,45.4184,45.428,75675.0
2022-11-10 12:25:00,47.08,47.1,47.05,47.07,72402.0,45.4184,45.4376,45.3894,45.4087,72402.0
2022-11-10 12:30:00,47.07,47.07,47.02,47.05,79191.0,45.4087,45.4087,45.3605,45.3894,79191.0
2022-11-10 12:35:00,47.05,47.14,47.05,47.14,101883.0,45.3894,45.4762,45.3894,45.4762,101883.0
2022-11-10 12:40:00,47.14,47.14,47.05,47.05,272286.0,45.4762,45.4762,45.3894,45.3894,272286.0
2022-11-10 12:45:00,47.05,47.05,46.91,46.94,163311.0,45.3894,45.3894,45.2544,45.2833,163311.0
2022-11-10 12:50:00,46.94,46.95,46.87,46.87,118203.0,45.2833,45.2929,45.2158,45.2158,118203.0
2022-11-10 12:55:00,46.87,46.94,46.85,46.94,99642.0,45.2158,45.2833,45.1965,45.2833,99642.0
2022-11-10 13:00:00,46.95,47.05,46.95,47.04,88800.0,45.2929,45.3894,45.2929,45.3798,88800.0
2022-11-10 13:05:00,47.04,47.04,46.99,47.02,62703.0,45.3798,45.3798,45.3315,45.3605,62703.0
2022-11-10 13:10:00,47.02,47.07,46.98,47.07,60897.0,45.3605,45.4087,45.3219,45.4087,60897.0
2022-11-10 13:15:00,47.07,47.07,47.0,47.02,73140.0,45.4087,45.4087,45.3412,45.3605,73140.0
2022-11-10 13:20:00,47.02,47.05,47.0,47.02,69066.0,45.3605,45.3894,45.3412,45.3605,69066.0
2022-11-10 13:25:00,47.0,47.09,47.0,47.08,68562.0,45.3412,45.428,45.3412,45.4184,68562.0
2022-11-10 13:30:00,47.09,47.11,47.05,47.1,74553.0,45.428,45.4473,45.3894,45.4376,74553.0
2022-11-10 13:35:00,47.1,47.16,47.08,47.15,84666.0,45.4376,45.4955,45.4184,45.4859,84666.0
2022-11-10 13:40:00,47.15,47.17,47.11,47.14,80805.0,45.4859,45.5052,45.4473,45.4762,80805.0
2022-11-10 13:45:00,47.14,47.17,47.12,47.13,83733.0,45.4762,45.5052,45.4569,45.4666,83733.0
2022-11-10 13:50:00,47.13,47.18,47.1,47.17,68574.0,45.4666,45.5148,45.4376,45.5052,68574.0
2022-11-10 13:55:00,47.17,47.21,47.15,47.17,63156.0,45.5052,45.5438,45.4859,45.5052,63156.0
2022-11-10 14:00:00,47.17,47.23,47.17,47.21,88620.0,45.5052,45.5631,45.5052,45.5438,88620.0
2022-11-10 14:05:00,47.2,47.25,47.19,47.25,90909.0,45.5341,45.5824,45.5245,45.5824,90909.0
2022-11-10 14:10:00,47.25,47.32,47.23,47.32,83421.0,45.5824,45.6499,45.5631,45.6499,83421.0
2022-11-10 14:15:00,47.32,47.32,47.28,47.29,105756.0,45.6499,45.6499,45.6113,45.6209,105756.0
2022-11-10 14:20:00,47.29,47.29,47.22,47.25,75903.0,45.6209,45.6209,45.5534,45.5824,75903.0
2022-11-10 14:25:00,47.25,47.31,47.24,47.3,100407.0,45.5824,45.6402,45.5727,45.6306,100407.0
2022-11-10 14:30:00,47.3,47.3,47.26,47.29,87303.0,45.6306,45.6306,45.592,45.6209,87303.0
2022-11-10 14:35:00,47.28,47.3,47.26,47.27,80166.0,45.6113,45.6306,45.592,45.6016,80166.0
2022-11-10 14:40:00,47.27,47.27,47.23,47.26,104886.0,45.6016,45.6016,45.5631,45.592,104886.0
2022-11-10 14:45:00,47.26,47.29,47.25,47.28,71205.0,45.592,45.6209,45.5824,45.6113,71205.0
2022-11-10 14:50:00,47.28,47.35,47.28,47.35,126954.0,45.6113,45.6788,45.6113,45.6788,126954.0
2022-11-10 14:55:00,47.35,47.37,47.32,47.34,98634.0,45.6788,45.6981,45.6499,45.6692,98634.0
2022-11-10 15:00:00,47.34,47.37,47.3,47.31,139788.0,45.6692,45.6981,45.6306,45.6402,139788.0
2022-11-10 15:05:00,47.31,47.41,47.31,47.41,171018.0,45.6402,45.7367,45.6402,45.7367,171018.0
2022-11-10 15:10:00,47.41,47.42,47.36,47.41,113205.0,45.7367,45.7464,45.6885,45.7367,113205.0
2022-11-10 15:15:00,47.4,47.42,47.35,47.35,182946.0,45.7271,45.7464,45.6788,45.6788,182946.0
2022-11-10 15:20:00,47.35,47.39,47.34,47.37,147165.0,45.6788,45.7174,45.6692,45.6981,147165.0
2022-11-10 15:25:00,47.37,47.37,47.31,47.36,290799.0,45.6981,45.6981,45.6402,45.6885,290799.0
2022-11-10 15:30:00,47.36,47.44,47.35,47.43,179514.0,45.6885,45.7656,45.6788,45.756,179514.0
2022-11-10 15:35:00,47.43,47.45,47.38,47.42,195693.0,45.756,45.7753,45.7078,45.7464,195693.0
2022-11-10 15:40:00,47.42,47.48,47.39,47.45,213867.0,45.7464,45.8042,45.7174,45.7753,213867.0
2022-11-10 15:45:00,47.44,47.48,47.41,47.48,391548.0,45.7656,45.8042,45.7367,45.8042,391548.0
2022-11-10 15:50:00,47.48,47.55,47.48,47.54,814626.0,45.8042,45.8718,45.8042,45.8621,814626.0
2022-11-10 15:55:00,47.55,47.56,47.4,47.45,1026744.0,45.8718,45.8814,45.7271,45.7753,1026744.0
2022-11-11 09:30:00,47.56,47.6,46.99,47.05,515265.0,45.8814,45.92,45.3315,45.3894,515265.0
2022-11-11 09:35:00,47.03,47.09,46.74,46.74,220803.0,45.3701,45.428,45.0904,45.0904,220803.0
2022-11-11 09:40:00,46.74,46.95,46.7,46.91,198096.0,45.0904,45.2929,45.0518,45.2544,198096.0
2022-11-11 09:45:00,46.9,47.05,46.9,47.02,372105.0,45.2447,45.3894,45.2447,45.3605,372105.0
2022-11-11 09:50:00,47.03,47.18,47.03,47.05,219003.0,45.3701,45.5148,45.3701,45.3894,219003.0
2022-11-11 09:55:00,47.05,47.29,47.03,47.17,225063.0,45.3894,45.6209,45.3701,45.5052,225063.0
2022-11-11 10:00:00,47.17,47.25,47.08,47.14,253161.0,45.5052,45.5824,45.4184,45.4762,253161.0
2022-11-11 10:05:00,47.14,47.3,47.09,47.14,226533.0,45.4762,45.6306,45.428,45.4762,226533.0
2022-11-11 10:10:00,47.13,47.16,47.03,47.05,340821.0,45.4666,45.4955,45.3701,45.3894,340821.0
2022-11-11 10:15:00,47.04,47.05,46.85,46.88,150174.0,45.3798,45.3894,45.1965,45.2254,150174.0
2022-11-11 10:20:00,46.87,47.03,46.86,46.91,162168.0,45.2158,45.3701,45.2061,45.2544,162168.0
2022-11-11 10:25:00,46.91,46.95,46.79,46.79,157458.0,45.2544,45.2929,45.1386,45.1386,157458.0
2022-11-11 10:30:00,46.78,46.89,46.77,46.79,212739.0,45.1289,45.2351,45.1193,45.1386,212739.0
2022-11-11 10:35:00,46.79,46.8,46.67,46.73,202755.0,45.1386,45.1482,45.0228,45.0807,202755.0
2022-11-11 10:40:00,46.72,46.8,46.69,46.79,142437.0,45.0711,45.1482,45.0421,45.1386,142437.0
2022-11-11 10:45:00,46.8,46.88,46.79,46.86,156144.0,45.1482,45.2254,45.1386,45.2061,156144.0
2022-11-11 10:50:00,46.87,46.89,46.82,46.82,105408.0,45.2158,45.2351,45.1675,45.1675,105408.0
2022-11-11 10:55:00,46.82,46.88,46.74,46.76,256383.0,45.1675,45.2254,45.0904,45.1096,256383.0
2022-11-11 11:00:00,46.76,46.85,46.74,46.79,158166.0,45.1096,45.1965,45.0904,45.1386,158166.0
2022-11-11 11:05:00,46.79,46.81,46.67,46.7,224121.0,45.1386,45.1579,45.0228,45.0518,224121.0
2022-11-11 11:10:00,46.7,46.76,46.66,46.75,198813.0,45.0518,45.1096,45.0132,45.1,198813.0
2022-11-11 11:15:00,46.75,46.84,46.74,46.81,188964.0,45.1,45.1868,45.0904,45.1579,188964.0
2022-11-11 11:20:00,46.8,46.89,46.8,46.87,180903.0,45.1482,45.2351,45.1482,45.2158,180903.0
2022-11-11 11:25:00,46.87,46.93,46.84,46.88,115692.0,45.2158,45.2736,45.1868,45.2254,115692.0
2022-11-11 11:30:00,46.88,46.97,46.85,46.93,112926.0,45.2254,45.3122,45.1965,45.2736,112926.0
2022-11-11 11:35:00,46.93,47.08,46.93,46.99,162207.0,45.2736,45.4184,45.2736,45.3315,162207.0
2022-11-11 11:40:00,46.99,47.1,46.99,47.08,102300.0,45.3315,45.4376,45.3315,45.4184,102300.0
2022-11-11 11:45:00,47.09,47.09,46.99,47.05,130731.0,45.428,45.428,45.3315,45.3894,130731.0
2022-11-11 11:50:00,47.05,47.13,46.99,47.02,90243.0,45.3894,45.4666,45.3315,45.3605,90243.0
2022-11-11 11:55:00,47.03,47.07,47.02,47.06,55164.0,45.3701,45.4087,45.3605,45.3991,55164.0
2022-11-11 12:00:00,47.05,47.16,47.04,47.16,84744.0,45.3894,45.4955,45.3798,45.4955,84744.0
2022-11-11 12:05:00,47.16,47.17,47.08,47.11,121296.0,45.4955,45.5052,45.4184,45.4473,121296.0
2022-11-11 12:10:00,47.11,47.25,47.11,47.25,103926.0,45.4473,45.5824,45.4473,45.5824,103926.0
2022-11-11 12:15:00,47.25,47.31,47.24,47.3,114438.0,45.5824,45.6402,45.5727,45.6306,114438.0
2022-11-11 12:20:00,47.29,47.31,47.25,47.29,59310.0,45.6209,45.6402,45.5824,45.6209,59310.0
2022-11-11 12:25:00,47.28,47.31,47.25,47.28,100830.0,45.6113,45.6402,45.5824,45.6113,100830.0
2022-11-11 12:30:00,47.28,47.31,47.23,47.24,69465.0,45.6113,45.6402,45.5631,45.5727,69465.0
2022-11-11 12:35:00,47.25,47.27,47.12,47.12,110202.0,45.5824,45.6016,45.4569,45.4569,110202.0
2022-11-11 12:40:00,47.12,47.22,47.1,47.21,90672.0,45.4569,45.5534,45.4376,45.5438,90672.0
2022-11-11 12:45:00,47.21,47.22,47.14,47.15,59049.0,45.5438,45.5534,45.4762,45.4859,59049.0
2022-11-11 12:50:00,47.14,47.16,47.08,47.09,130986.0,45.4762,45.4955,45.4184,45.428,130986.0
2022-11-11 12:55:00,47.09,47.18,47.08,47.09,268716.0,45.428,45.5148,45.4184,45.428,268716.0
2022-11-11 13:00:00,47.09,47.16,47.07,47.15,93816.0,45.428,45.4955,45.4087,45.4859,93816.0
2022-11-11 13:05:00,47.16,47.16,47.1,47.13,125796.0,45.4955,45.4955,45.4376,45.4666,125796.0
2022-11-11 13:10:00,47.13,47.17,47.13,47.13,133998.0,45.4666,45.5052,45.4666,45.4666,133998.0
2022-11-11 13:15:00,47.13,47.2,47.13,47.16,70587.0,45.4666,45.5341,45.4666,45.4955,70587.0
2022-11-11 13:20:00,47.16,47.16,47.1,47.15,58782.0,45.4955,45.4955,45.4376,45.4859,58782.0
2022-11-11 13:25:00,47.15,47.17,47.1,47.16,60825.0,45.4859,45.5052,45.4376,45.4955,60825.0
2022-11-11 13:30:00,47.16,47.21,47.15,47.17,81459.0,45.4955,45.5438,45.4859,45.5052,81459.0
2022-11-11 13:35:00,47.17,47.17,47.05,47.08,113241.0,45.5052,45.5052,45.3894,45.4184,113241.0
2022-11-11 13:40:00,47.09,47.12,47.04,47.12,78870.0,45.428,45.4569,45.3798,45.4569,78870.0
2022-11-11 13:45:00,47.11,47.13,47.04,47.12,79953.0,45.4473,45.4666,45.3798,45.4569,79953.0
2022-11-11 13:50:00,47.12,47.17,47.11,47.16,63681.0,45.4569,45.5052,45.4473,45.4955,63681.0
2022-11-11 13:55:00,47.16,47.18,47.12,47.15,104157.0,45.4955,45.5148,45.4569,45.4859,104157.0
2022-11-11 14:00:00,47.15,47.24,47.14,47.23,189192.0,45.4859,45.5727,45.4762,45.5631,189192.0
2022-11-11 14:05:00,47.22,47.29,47.22,47.29,187446.0,45.5534,45.6209,45.5534,45.6209,187446.0
2022-11-11 14:10:00,47.29,47.35,47.27,47.34,106119.0,45.6209,45.6788,45.6016,45.6692,106119.0
2022-11-11 14:15:00,47.34,47.38,47.31,47.37,89454.0,45.6692,45.7078,45.6402,45.6981,89454.0
2022-11-11 14:20:00,47.37,47.48,47.37,47.48,100494.0,45.6981,45.8042,45.6981,45.8042,100494.0
2022-11-11 14:25:00,47.49,47.49,47.42,47.45,196296.0,45.8139,45.8139,45.7464,45.7753,196296.0
2022-11-11 14:30:00,47.45,47.52,47.45,47.51,81129.0,45.7753,45.8428,45.7753,45.8332,81129.0
2022-11-11 14:35:00,47.5,47.54,47.48,47.52,110934.0,45.8235,45.8621,45.8042,45.8428,110934.0
2022-11-11 14:40:00,47.52,47.58,47.5,47.57,123543.0,45.8428,45.9007,45.8235,45.8911,123543.0
2022-11-11 14:45:00,47.57,47.58,47.53,47.55,85257.0,45.8911,45.9007,45.8525,45.8718,85257.0
2022-11-11 14:50:00,47.55,47.59,47.53,47.56,129063.0,45.8718,45.9104,45.8525,45.8814,129063.0
2022-11-11 14:55:00,47.57,47.62,47.54,47.62,113634.0,45.8911,45.9393,45.8621,45.9393,113634.0
2022-11-11 15:00:00,47.62,47.66,47.57,47.59,108504.0,45.9393,45.9779,45.8911,45.9104,108504.0
2022-11-11 15:05:00,47.59,47.63,47.58,47.61,84636.0,45.9104,45.9489,45.9007,45.9296,84636.0
2022-11-11 15:10:00,47.61,47.61,47.51,47.55,103098.0,45.9296,45.9296,45.8332,45.8718,103098.0
2022-11-11 15:15:00,47.55,47.64,47.55,47.64,107568.0,45.8718,45.9586,45.8718,45.9586,107568.0
2022-11-11 15:20:00,47.64,47.67,47.63,47.64,130785.0,45.9586,45.9875,45.9489,45.9586,130785.0
2022-11-11 15:25:00,47.64,47.69,47.62,47.65,166170.0,45.9586,46.0068,45.9393,45.9682,166170.0
2022-11-11 15:30:00,47.66,47.68,47.61,47.61,132771.0,45.9779,45.9972,45.9296,45.9296,132771.0
2022-11-11 15:35:00,47.61,47.62,47.55,47.62,161343.0,45.9296,45.9393,45.8718,45.9393,161343.0
2022-11-11 15:40:00,47.61,47.68,47.61,47.68,166380.0,45.9296,45.9972,45.9296,45.9972,166380.0
2022-11-11 15:45:00,47.67,47.71,47.63,47.65,249129.0,45.9875,46.0261,45.9489,45.9682,249129.0
2022-11-11 15:50:00,47.65,47.68,47.56,47.56,301686.0,45.9682,45.9972,45.8814,45.8814,301686.0
2022-11-11 15:55:00,47.56,47.56,47.47,47.53,723252.0,45.8814,45.8814,45.7946,45.8525,723252.0
2022-11-14 09:30:00,47.21,47.77,47.2,47.64,759468.0,45.5438,46.084,45.5341,45.9586,759468.0
2022-11-14 09:35:00,47.66,47.77,47.56,47.72,261696.0,45.9779,46.084,45.8814,46.0358,261696.0
2022-11-14 09:40:00,47.7,47.72,47.57,47.69,175242.0,46.0165,46.0358,45.8911,46.0068,175242.0
2022-11-14 09:45:00,47.69,47.77,47.63,47.73,337425.0,46.0068,46.084,45.9489,46.0454,337425.0
2022-11-14 09:50:00,47.72,47.73,47.5,47.5,439410.0,46.0358,46.0454,45.8235,45.8235,439410.0
2022-11-14 09:55:00,47.5,47.55,47.47,47.51,337260.0,45.8235,45.8718,45.7946,45.8332,337260.0
2022-11-14 10:00:00,47.51,47.51,47.34,47.39,228954.0,45.8332,45.8332,45.6692,45.7174,228954.0
2022-11-14 10:05:00,47.39,47.4,47.17,47.4,276918.0,45.7174,45.7271,45.5052,45.7271,276918.0
2022-11-14 10:10:00,47.4,47.6,47.37,47.51,314004.0,45.7271,45.92,45.6981,45.8332,314004.0
2022-11-14 10:15:00,47.51,47.57,47.46,47.48,198801.0,45.8332,45.8911,45.7849,45.8042,198801.0
2022-11-14 10:20:00,47.47,47.54,47.42,47.43,245964.0,45.7946,45.8621,45.7464,45.756,245964.0
2022-11-14 10:25:00,47.43,47.45,47.34,47.37,222093.0,45.756,45.7753,45.6692,45.6981,222093.0
2022-11-14 10:30:00,47.37,47.37,47.23,47.23,206832.0,45.6981,45.6981,45.5631,45.5631,206832.0
2022-11-14 10:35:00,47.23,47.33,47.14,47.3,471726.0,45.5631,45.6595,45.4762,45.6306,471726.0
2022-11-14 10:40:00,47.3,47.3,47.14,47.19,284712.0,45.6306,45.6306,45.4762,45.5245,284712.0
2022-11-14 10:45:00,47.2,47.32,47.19,47.29,287454.0,45.5341,45.6499,45.5245,45.6209,287454.0
2022-11-14 10:50:00,47.28,47.28,47.17,47.21,237780.0,45.6113,45.6113,45.5052,45.5438,237780.0
2022-11-14 10:55:00,47.2,47.24,47.15,47.2,237618.0,45.5341,45.5727,45.4859,45.5341,237618.0
2022-11-14 11:00:00,47.2,47.21,47.04,47.07,313830.0,45.5341,45.5438,45.3798,45.4087,313830.0
2022-11-14 11:05:00,47.06,47.06,46.95,47.03,306621.0,45.3991,45.3991,45.2929,45.3701,306621.0
2022-11-14 11:10:00,47.03,47.03,46.89,46.89,214149.0,45.3701,45.3701,45.2351,45.2351,214149.0
2022-11-14 11:15:00,46.89,46.92,46.82,46.85,212241.0,45.2351,45.264,45.1675,45.1965,212241.0
2022-11-14 11:20:00,46.86,46.94,46.85,46.85,154740.0,45.2061,45.2833,45.1965,45.1965,154740.0
2022-11-14 11:25:00,46.86,46.89,46.83,46.86,174903.0,45.2061,45.2351,45.1772,45.2061,174903.0
2022-11-14 11:30:00,46.84,46.89,46.81,46.88,310953.0,45.1868,45.2351,45.1579,45.2254,310953.0
2022-11-14 11:35:00,46.88,46.92,46.77,46.82,238272.0,45.2254,45.264,45.1193,45.1675,238272.0
2022-11-14 11:40:00,46.82,46.83,46.76,46.79,237990.0,45.1675,45.1772,45.1096,45.1386,237990.0
2022-11-14 11:45:00,46.79,46.83,46.77,46.77,244401.0,45.1386,45.1772,45.1193,45.1193,244401.0
2022-11-14 11:50:00,46.77,46.79,46.72,46.75,323685.0,45.1193,45.1386,45.0711,45.1,323685.0
2022-11-14 11:55:00,46.75,46.85,46.74,46.81,408540.0,45.1,45.1965,45.0904,45.1579,408540.0
2022-11-14 12:00:00,46.81,46.88,46.81,46.86,357825.0,45.1579,45.2254,45.1579,45.2061,357825.0
2022-11-14 12:05:00,46.85,46.86,46.77,46.81,384957.0,45.1965,45.2061,45.1193,45.1579,384957.0
2022-11-14 12:10:00,46.81,46.92,46.8,46.89,253665.0,45.1579,45.264,45.1482,45.2351,253665.0
2022-11-14 12:15:00,46.9,46.96,46.88,46.94,314910.0,45.2447,45.3026,45.2254,45.2833,314910.0
2022-11-14 12:20:00,46.94,47.0,46.89,46.91,251700.0,45.2833,45.3412,45.2351,45.2544,251700.0
2022-11-14 12:25:00,46.9,46.91,46.8,46.82,235323.0,45.2447,45.2544,45.1482,45.1675,235323.0
2022-11-14 12:30:00,46.82,46.82,46.69,46.69,316206.0,45.1675,45.1675,45.0421,45.0421,316206.0
2022-11-14 12:35:00,46.7,46.82,46.7,46.78,399555.0,45.0518,45.1675,45.0518,45.1289,399555.0
2022-11-14 12:40:00,46.78,46.8,46.73,46.75,149895.0,45.1289,45.1482,45.0807,45.1,149895.0
2022-11-14 12:45:00,46.75,46.8,46.72,46.76,238923.0,45.1,45.1482,45.0711,45.1096,238923.0
2022-11-14 12:50:00,46.76,46.76,46.65,46.68,287055.0,45.1096,45.1096,45.0035,45.0325,287055.0
2022-11-14 12:55:00,46.68,46.87,46.67,46.82,276636.0,45.0325,45.2158,45.0228,45.1675,276636.0
2022-11-14 13:00:00,46.82,46.89,46.78,46.89,242409.0,45.1675,45.2351,45.1289,45.2351,242409.0
2022-11-14 13:05:00,46.89,46.89,46.71,46.72,375024.0,45.2351,45.2351,45.0614,45.0711,375024.0
2022-11-14 13:10:00,46.72,46.8,46.71,46.79,125562.0,45.0711,45.1482,45.0614,45.1386,125562.0
2022-11-14 13:15:00,46.79,46.88,46.79,46.85,867558.0,45.1386,45.2254,45.1386,45.1965,867558.0
2022-11-14 13:20:00,46.84,46.9,46.84,46.9,115275.0,45.1868,45.2447,45.1868,45.2447,115275.0
2022-11-14 13:25:00,46.89,47.01,46.89,47.0,170376.0,45.2351,45.3508,45.2351,45.3412,170376.0
2022-11-14 13:30:00,47.0,47.03,46.97,47.03,159171.0,45.3412,45.3701,45.3122,45.3701,159171.0
2022-11-14 13:35:00,47.04,47.12,47.03,47.12,186042.0,45.3798,45.4569,45.3701,45.4569,186042.0
2022-11-14 13:40:00,47.12,47.12,47.05,47.06,142143.0,45.4569,45.4569,45.3894,45.3991,142143.0
2022-11-14 13:45:00,47.06,47.06,46.89,46.92,293166.0,45.3991,45.3991,45.2351,45.264,293166.0
2022-11-14 13:50:00,46.92,46.93,46.84,46.86,271227.0,45.264,45.2736,45.1868,45.2061,271227.0
2022-11-14 13:55:00,46.86,46.87,46.78,46.8,327174.0,45.2061,45.2158,45.1289,45.1482,327174.0
2022-11-14 14:00:00,46.8,46.82,46.76,46.76,372819.0,45.1482,45.1675,45.1096,45.1096,372819.0
2022-11-14 14:05:00,46.76,46.8,46.71,46.79,264546.0,45.1096,45.1482,45.0614,45.1386,264546.0
2022-11-14 14:10:00,46.8,46.88,46.79,46.86,212199.0,45.1482,45.2254,45.1386,45.2061,212199.0
2022-11-14 14:15:00,46.86,46.91,46.83,46.91,222618.0,45.2061,45.2544,45.1772,45.2544,222618.0
2022-11-14 14:20:00,46.91,46.94,46.88,46.94,201207.0,45.2544,45.2833,45.2254,45.2833,201207.0
2022-11-14 14:25:00,46.94,47.0,46.88,46.98,311739.0,45.2833,45.3412,45.2254,45.3219,311739.0
2022-11-14 14:30:00,46.98,46.99,46.92,46.95,173733.0,45.3219,45.3315,45.264,45.2929,173733.0
2022-11-14 14:35:00,46.94,46.96,46.86,46.89,184695.0,45.2833,45.3026,45.2061,45.2351,184695.0
2022-11-14 14:40:00,46.88,46.93,46.87,46.9,151659.0,45.2254,45.2736,45.2158,45.2447,151659.0
2022-11-14 14:45:00,46.9,46.92,46.85,46.87,184491.0,45.2447,45.264,45.1965,45.2158,184491.0
2022-11-14 14:50:00,46.88,46.88,46.81,46.82,140751.0,45.2254,45.2254,45.1579,45.1675,140751.0
2022-11-14 14:55:00,46.83,46.87,46.79,46.8,184482.0,45.1772,45.2158,45.1386,45.1482,184482.0
2022-11-14 15:00:00,46.8,46.87,46.8,46.86,188502.0,45.1482,45.2158,45.1482,45.2061,188502.0
2022-11-14 15:05:00,46.87,46.88,46.82,46.83,167637.0,45.2158,45.2254,45.1675,45.1772,167637.0
2022-11-14 15:10:00,46.83,46.84,46.73,46.75,208395.0,45.1772,45.1868,45.0807,45.1,208395.0
2022-11-14 15:15:00,46.75,46.87,46.72,46.86,223899.0,45.1,45.2158,45.0711,45.2061,223899.0
2022-11-14 15:20:00,46.86,46.89,46.8,46.82,274737.0,45.2061,45.2351,45.1482,45.1675,274737.0
2022-11-14 15:25:00,46.82,46.85,46.79,46.81,278229.0,45.1675,45.1965,45.1386,45.1579,278229.0
2022-11-14 15:30:00,46.82,46.82,46.73,46.74,394803.0,45.1675,45.1675,45.0807,45.0904,394803.0
2022-11-14 15:35:00,46.74,46.76,46.68,46.69,448632.0,45.0904,45.1096,45.0325,45.0421,448632.0
2022-11-14 15:40:00,46.69,46.7,46.55,46.55,634617.0,45.0421,45.0518,44.9071,44.9071,634617.0
2022-11-14 15:45:00,46.55,46.62,46.48,46.53,741906.0,44.9071,44.9746,44.8395,44.8878,741906.0
2022-11-14 15:50:00,46.53,46.54,46.27,46.3,1189260.0,44.8878,44.8974,44.6369,44.6659,1189260.0
2022-11-14 15:55:00,46.29,46.38,46.09,46.13,2471400.0,44.6562,44.7431,44.4633,44.5019,2471400.0
2022-11-15 09:30:00,48.54,49.16,48.18,48.56,4454772.0,46.8268,47.4249,46.4795,46.8461,4454772.0
2022-11-15 09:35:00,48.58,49.07,48.55,48.97,1550154.0,46.8654,47.3381,46.8365,47.2416,1550154.0
2022-11-15 09:40:00,48.98,49.47,48.96,49.35,2543172.0,47.2513,47.724,47.232,47.6082,2543172.0
2022-11-15 09:45:00,49.35,49.45,49.11,49.2,1716840.0,47.6082,47.7047,47.3767,47.4635,1716840.0
2022-11-15 09:50:00,49.2,49.36,49.06,49.33,1065720.0,47.4635,47.6179,47.3285,47.5889,1065720.0
2022-11-15 09:55:00,49.33,49.46,49.28,49.3,1073592.0,47.5889,47.7144,47.5407,47.56,1073592.0
2022-11-15 10:00:00,49.3,49.61,49.28,49.53,1444359.0,47.56,47.8591,47.5407,47.7819,1444359.0
2022-11-15 10:05:00,49.51,49.61,49.41,49.46,954465.0,47.7626,47.8591,47.6661,47.7144,954465.0
2022-11-15 10:10:00,49.46,49.49,49.23,49.25,860895.0,47.7144,47.7433,47.4925,47.5118,860895.0
2022-11-15 10:15:00,49.25,49.35,48.29,49.18,635169.0,47.5118,47.6082,46.5856,47.4442,635169.0
2022-11-15 10:20:00,49.18,49.52,49.18,49.5,724446.0,47.4442,47.7722,47.4442,47.7529,724446.0
2022-11-15 10:25:00,49.51,49.53,49.38,49.45,601128.0,47.7626,47.7819,47.6372,47.7047,601128.0
2022-11-15 10:30:00,49.44,49.64,49.44,49.57,885657.0,47.6951,47.888,47.6951,47.8205,885657.0
2022-11-15 10:35:00,49.58,49.66,49.55,49.64,634656.0,47.8301,47.9073,47.8012,47.888,634656.0
2022-11-15 10:40:00,49.64,49.84,49.63,49.79,985158.0,47.888,48.0809,47.8784,48.0327,985158.0
2022-11-15 10:45:00,49.79,49.96,49.79,49.92,1055649.0,48.0327,48.1967,48.0327,48.1581,1055649.0
2022-11-15 10:50:00,49.92,49.99,49.83,49.98,982638.0,48.1581,48.2256,48.0713,48.216,982638.0
2022-11-15 10:55:00,49.98,50.09,49.93,49.99,1317939.0,48.216,48.3221,48.1678,48.2256,1317939.0
2022-11-15 11:00:00,49.98,49.99,49.63,49.71,1053936.0,48.216,48.2256,47.8784,47.9555,1053936.0
2022-11-15 11:05:00,49.7,49.78,49.53,49.6,881229.0,47.9459,48.0231,47.7819,47.8494,881229.0
2022-11-15 11:10:00,49.6,49.72,49.53,49.56,538974.0,47.8494,47.9652,47.7819,47.8108,538974.0
2022-11-15 11:15:00,49.57,49.71,49.47,49.6,669549.0,47.8205,47.9555,47.724,47.8494,669549.0
2022-11-15 11:20:00,49.6,49.73,49.46,49.5,827193.0,47.8494,47.9748,47.7144,47.7529,827193.0
2022-11-15 11:25:00,49.5,49.54,49.42,49.47,395079.0,47.7529,47.7915,47.6758,47.724,395079.0
2022-11-15 11:30:00,49.47,49.72,49.47,49.71,481896.0,47.724,47.9652,47.724,47.9555,481896.0
2022-11-15 11:35:00,49.71,49.72,49.52,49.63,433620.0,47.9555,47.9652,47.7722,47.8784,433620.0
2022-11-15 11:40:00,49.63,49.65,49.45,49.46,375813.0,47.8784,47.8976,47.7047,47.7144,375813.0
2022-11-15 11:45:00,49.47,49.5,49.39,49.41,394995.0,47.724,47.7529,47.6468,47.6661,394995.0
2022-11-15 11:50:00,49.4,49.63,49.38,49.63,446325.0,47.6565,47.8784,47.6372,47.8784,446325.0
2022-11-15 11:55:00,49.63,49.64,49.48,49.49,440328.0,47.8784,47.888,47.7336,47.7433,440328.0
2022-11-15 12:00:00,49.49,49.61,49.44,49.55,410928.0,47.7433,47.8591,47.6951,47.8012,410928.0
2022-11-15 12:05:00,49.56,49.6,49.49,49.49,340074.0,47.8108,47.8494,47.7433,47.7433,340074.0
2022-11-15 12:10:00,49.5,49.61,49.5,49.52,212997.0,47.7529,47.8591,47.7529,47.7722,212997.0
2022-11-15 12:15:00,49.53,49.53,49.42,49.51,372045.0,47.7819,47.7819,47.6758,47.7626,372045.0
2022-11-15 12:20:00,49.51,49.52,49.36,49.42,303210.0,47.7626,47.7722,47.6179,47.6758,303210.0
2022-11-15 12:25:00,49.43,49.45,49.37,49.43,270984.0,47.6854,47.7047,47.6275,47.6854,270984.0
2022-11-15 12:30:00,49.44,49.53,49.37,49.47,276942.0,47.6951,47.7819,47.6275,47.724,276942.0
2022-11-15 12:35:00,49.47,49.49,49.41,49.43,172278.0,47.724,47.7433,47.6661,47.6854,172278.0
2022-11-15 12:40:00,49.43,49.43,49.17,49.2,693954.0,47.6854,47.6854,47.4346,47.4635,693954.0
2022-11-15 12:45:00,49.2,49.48,49.18,49.47,565341.0,47.4635,47.7336,47.4442,47.724,565341.0
2022-11-15 12:50:00,49.47,49.53,49.41,49.53,465861.0,47.724,47.7819,47.6661,47.7819,465861.0
2022-11-15 12:55:00,49.52,49.58,49.45,49.5,440190.0,47.7722,47.8301,47.7047,47.7529,440190.0
2022-11-15 13:00:00,49.5,49.58,49.42,49.58,204318.0,47.7529,47.8301,47.6758,47.8301,204318.0
2022-11-15 13:05:00,49.57,49.6,49.52,49.53,213465.0,47.8205,47.8494,47.7722,47.7819,213465.0
2022-11-15 13:10:00,49.52,49.61,49.49,49.57,182250.0,47.7722,47.8591,47.7433,47.8205,182250.0
2022-11-15 13:15:00,49.56,49.56,49.38,49.42,349626.0,47.8108,47.8108,47.6372,47.6758,349626.0
2022-11-15 13:20:00,49.42,49.45,49.29,49.45,322224.0,47.6758,47.7047,47.5504,47.7047,322224.0
2022-11-15 13:25:00,49.46,49.48,49.26,49.34,404220.0,47.7144,47.7336,47.5214,47.5986,404220.0
2022-11-15 13:30:00,49.33,49.45,49.32,49.43,291246.0,47.5889,47.7047,47.5793,47.6854,291246.0
2022-11-15 13:35:00,49.42,49.5,49.4,49.48,359637.0,47.6758,47.7529,47.6565,47.7336,359637.0
2022-11-15 13:40:00,49.49,49.62,49.4,49.57,496827.0,47.7433,47.8687,47.6565,47.8205,496827.0
2022-11-15 13:45:00,49.57,49.6,49.41,49.44,364503.0,47.8205,47.8494,47.6661,47.6951,364503.0
2022-11-15 13:50:00,49.44,49.52,49.43,49.51,214050.0,47.6951,47.7722,47.6854,47.7626,214050.0
2022-11-15 13:55:00,49.52,49.52,49.39,49.39,198807.0,47.7722,47.7722,47.6468,47.6468,198807.0
2022-11-15 14:00:00,49.38,49.39,49.27,49.29,305604.0,47.6372,47.6468,47.5311,47.5504,305604.0
2022-11-15 14:05:00,49.3,49.47,49.29,49.47,260046.0,47.56,47.724,47.5504,47.724,260046.0
2022-11-15 14:10:00,49.47,49.57,49.46,49.54,288273.0,47.724,47.8205,47.7144,47.7915,288273.0
2022-11-15 14:15:00,49.53,49.59,49.51,49.53,175185.0,47.7819,47.8398,47.7626,47.7819,175185.0
2022-11-15 14:20:00,49.54,49.66,49.54,49.64,237510.0,47.7915,47.9073,47.7915,47.888,237510.0
2022-11-15 14:25:00,49.64,49.66,49.55,49.6,295419.0,47.888,47.9073,47.8012,47.8494,295419.0
2022-11-15 14:30:00,49.6,49.62,49.52,49.54,203784.0,47.8494,47.8687,47.7722,47.7915,203784.0
2022-11-15 14:35:00,49.54,49.65,49.52,49.59,191280.0,47.7915,47.8976,47.7722,47.8398,191280.0
2022-11-15 14:40:00,49.6,49.64,49.58,49.6,134775.0,47.8494,47.888,47.8301,47.8494,134775.0
2022-11-15 14:45:00,49.6,49.66,49.52,49.53,251436.0,47.8494,47.9073,47.7722,47.7819,251436.0
2022-11-15 14:50:00,49.52,49.57,49.49,49.54,276531.0,47.7722,47.8205,47.7433,47.7915,276531.0
2022-11-15 14:55:00,49.53,49.61,49.51,49.59,262119.0,47.7819,47.8591,47.7626,47.8398,262119.0
2022-11-15 15:00:00,49.59,49.69,49.58,49.65,282468.0,47.8398,47.9362,47.8301,47.8976,282468.0
2022-11-15 15:05:00,49.65,49.68,49.6,49.67,289461.0,47.8976,47.9266,47.8494,47.9169,289461.0
2022-11-15 15:10:00,49.68,49.72,49.61,49.63,305082.0,47.9266,47.9652,47.8591,47.8784,305082.0
2022-11-15 15:15:00,49.63,49.73,49.61,49.68,283668.0,47.8784,47.9748,47.8591,47.9266,283668.0
2022-11-15 15:20:00,49.67,49.71,49.63,49.64,258894.0,47.9169,47.9555,47.8784,47.888,258894.0
2022-11-15 15:25:00,49.65,49.66,49.58,49.59,345861.0,47.8976,47.9073,47.8301,47.8398,345861.0
2022-11-15 15:30:00,49.59,49.59,49.45,49.46,503832.0,47.8398,47.8398,47.7047,47.7144,503832.0
2022-11-15 15:35:00,49.46,49.57,49.46,49.56,472686.0,47.7144,47.8205,47.7144,47.8108,472686.0
2022-11-15 15:40:00,49.56,49.57,49.5,49.51,550614.0,47.8108,47.8205,47.7529,47.7626,550614.0
2022-11-15 15:45:00,49.51,49.52,49.28,49.3,1046730.0,47.7626,47.7722,47.5407,47.56,1046730.0
2022-11-15 15:50:00,49.31,49.33,49.2,49.23,1003497.0,47.5696,47.5889,47.4635,47.4925,1003497.0
2022-11-15 15:55:00,49.23,49.3,49.12,49.15,1770519.0,47.4925,47.56,47.3864,47.4153,1770519.0
2022-11-16 09:30:00,49.29,49.82,49.04,49.82,1620396.0,47.5504,48.0616,47.3092,48.0616,1620396.0
2022-11-16 09:35:00,49.8,49.86,49.59,49.83,688812.0,48.0424,48.1002,47.8398,48.0713,688812.0
2022-11-16 09:40:00,49.84,50.07,49.73,49.95,947742.0,48.0809,48.3028,47.9748,48.1871,947742.0
2022-11-16 09:45:00,49.94,50.07,49.75,49.83,601992.0,48.1774,48.3028,47.9941,48.0713,601992.0
2022-11-16 09:50:00,49.82,49.89,49.64,49.66,592395.0,48.0616,48.1292,47.888,47.9073,592395.0
2022-11-16 09:55:00,49.65,49.95,49.61,49.87,573822.0,47.8976,48.1871,47.8591,48.1099,573822.0
2022-11-16 10:00:00,49.89,49.91,49.54,49.55,464025.0,48.1292,48.1485,47.7915,47.8012,464025.0
2022-11-16 10:05:00,49.54,49.62,49.34,49.37,588603.0,47.7915,47.8687,47.5986,47.6275,588603.0
2022-11-16 10:10:00,49.37,49.4,49.23,49.36,612975.0,47.6275,47.6565,47.4925,47.6179,612975.0
2022-11-16 10:15:00,49.36,49.36,49.22,49.25,376155.0,47.6179,47.6179,47.4828,47.5118,376155.0
2022-11-16 10:20:00,49.25,49.47,49.24,49.47,432951.0,47.5118,47.724,47.5021,47.724,432951.0
2022-11-16 10:25:00,49.47,49.53,49.35,49.42,301929.0,47.724,47.7819,47.6082,47.6758,301929.0
2022-11-16 10:30:00,49.42,49.59,49.4,49.53,307584.0,47.6758,47.8398,47.6565,47.7819,307584.0
2022-11-16 10:35:00,49.53,49.54,49.41,49.45,301092.0,47.7819,47.7915,47.6661,47.7047,301092.0
2022-11-16 10:40:00,49.44,49.59,49.44,49.54,203778.0,47.6951,47.8398,47.6951,47.7915,203778.0
2022-11-16 10:45:00,49.54,49.54,49.46,49.49,215037.0,47.7915,47.7915,47.7144,47.7433,215037.0
2022-11-16 10:50:00,49.48,49.53,49.43,49.52,158370.0,47.7336,47.7819,47.6854,47.7722,158370.0
2022-11-16 10:55:00,49.52,49.57,49.46,49.57,240759.0,47.7722,47.8205,47.7144,47.8205,240759.0
2022-11-16 11:00:00,49.56,49.65,49.55,49.63,393579.0,47.8108,47.8976,47.8012,47.8784,393579.0
2022-11-16 11:05:00,49.63,49.7,49.55,49.58,317082.0,47.8784,47.9459,47.8012,47.8301,317082.0
2022-11-16 11:10:00,49.58,49.63,49.54,49.61,167772.0,47.8301,47.8784,47.7915,47.8591,167772.0
2022-11-16 11:15:00,49.61,49.61,49.48,49.53,227400.0,47.8591,47.8591,47.7336,47.7819,227400.0
2022-11-16 11:20:00,49.54,49.57,49.43,49.43,158115.0,47.7915,47.8205,47.6854,47.6854,158115.0
2022-11-16 11:25:00,49.43,49.43,49.34,49.37,159918.0,47.6854,47.6854,47.5986,47.6275,159918.0
2022-11-16 11:30:00,49.37,49.39,49.29,49.36,244758.0,47.6275,47.6468,47.5504,47.6179,244758.0
2022-11-16 11:35:00,49.37,49.39,49.28,49.33,189885.0,47.6275,47.6468,47.5407,47.5889,189885.0
2022-11-16 11:40:00,49.33,49.49,49.32,49.46,252210.0,47.5889,47.7433,47.5793,47.7144,252210.0
2022-11-16 11:45:00,49.46,49.49,49.35,49.38,200748.0,47.7144,47.7433,47.6082,47.6372,200748.0
2022-11-16 11:50:00,49.38,49.4,49.31,49.38,182007.0,47.6372,47.6565,47.5696,47.6372,182007.0
2022-11-16 11:55:00,49.38,49.51,49.37,49.47,162813.0,47.6372,47.7626,47.6275,47.724,162813.0
2022-11-16 12:00:00,49.46,49.5,49.41,49.49,186813.0,47.7144,47.7529,47.6661,47.7433,186813.0
2022-11-16 12:05:00,49.49,49.5,49.39,49.4,113544.0,47.7433,47.7529,47.6468,47.6565,113544.0
2022-11-16 12:10:00,49.4,49.42,49.37,49.4,118158.0,47.6565,47.6758,47.6275,47.6565,118158.0
2022-11-16 12:15:00,49.4,49.47,49.37,49.42,313710.0,47.6565,47.724,47.6275,47.6758,313710.0
2022-11-16 12:20:00,49.42,49.46,49.38,49.4,144771.0,47.6758,47.7144,47.6372,47.6565,144771.0
2022-11-16 12:25:00,49.4,49.42,49.38,49.41,141633.0,47.6565,47.6758,47.6372,47.6661,141633.0
2022-11-16 12:30:00,49.41,49.44,49.39,49.39,136890.0,47.6661,47.6951,47.6468,47.6468,136890.0
2022-11-16 12:35:00,49.39,49.42,49.33,49.38,178734.0,47.6468,47.6758,47.5889,47.6372,178734.0
2022-11-16 12:40:00,49.38,49.48,49.37,49.48,150210.0,47.6372,47.7336,47.6275,47.7336,150210.0
2022-11-16 12:45:00,49.48,49.52,49.47,49.49,164478.0,47.7336,47.7722,47.724,47.7433,164478.0
2022-11-16 12:50:00,49.49,49.56,49.48,49.48,131364.0,47.7433,47.8108,47.7336,47.7336,131364.0
2022-11-16 12:55:00,49.48,49.51,49.47,49.5,107454.0,47.7336,47.7626,47.724,47.7529,107454.0
2022-11-16 13:00:00,49.5,49.55,49.49,49.55,150789.0,47.7529,47.8012,47.7433,47.8012,150789.0
2022-11-16 13:05:00,49.55,49.55,49.48,49.53,115008.0,47.8012,47.8012,47.7336,47.7819,115008.0
2022-11-16 13:10:00,49.53,49.54,49.49,49.51,101958.0,47.7819,47.7915,47.7433,47.7626,101958.0
2022-11-16 13:15:00,49.51,49.53,49.48,49.51,121446.0,47.7626,47.7819,47.7336,47.7626,121446.0
2022-11-16 13:20:00,49.5,49.52,49.47,49.49,131562.0,47.7529,47.7722,47.724,47.7433,131562.0
2022-11-16 13:25:00,49.49,49.54,49.47,49.48,128088.0,47.7433,47.7915,47.724,47.7336,128088.0
2022-11-16 13:30:00,49.48,49.49,49.37,49.4,135687.0,47.7336,47.7433,47.6275,47.6565,135687.0
2022-11-16 13:35:00,49.4,49.43,49.38,49.42,116973.0,47.6565,47.6854,47.6372,47.6758,116973.0
2022-11-16 13:40:00,49.42,49.47,49.41,49.45,75456.0,47.6758,47.724,47.6661,47.7047,75456.0
2022-11-16 13:45:00,49.45,49.49,49.43,49.43,95130.0,47.7047,47.7433,47.6854,47.6854,95130.0
2022-11-16 13:50:00,49.44,49.48,49.4,49.46,182697.0,47.6951,47.7336,47.6565,47.7144,182697.0
2022-11-16 13:55:00,49.46,49.46,49.4,49.41,78966.0,47.7144,47.7144,47.6565,47.6661,78966.0
2022-11-16 14:00:00,49.41,49.47,49.36,49.47,125145.0,47.6661,47.724,47.6179,47.724,125145.0
2022-11-16 14:05:00,49.48,49.51,49.41,49.5,90300.0,47.7336,47.7626,47.6661,47.7529,90300.0
2022-11-16 14:10:00,49.49,49.51,49.47,49.5,62796.0,47.7433,47.7626,47.724,47.7529,62796.0
2022-11-16 14:15:00,49.51,49.51,49.47,49.47,109566.0,47.7626,47.7626,47.724,47.724,109566.0
2022-11-16 14:20:00,49.47,49.48,49.42,49.46,142170.0,47.724,47.7336,47.6758,47.7144,142170.0
2022-11-16 14:25:00,49.46,49.48,49.42,49.44,90825.0,47.7144,47.7336,47.6758,47.6951,90825.0
2022-11-16 14:30:00,49.45,49.46,49.39,49.45,90921.0,47.7047,47.7144,47.6468,47.7047,90921.0
2022-11-16 14:35:00,49.45,49.5,49.44,49.47,120072.0,47.7047,47.7529,47.6951,47.724,120072.0
2022-11-16 14:40:00,49.48,49.5,49.47,49.47,193485.0,47.7336,47.7529,47.724,47.724,193485.0
2022-11-16 14:45:00,49.47,49.48,49.44,49.47,95487.0,47.724,47.7336,47.6951,47.724,95487.0
2022-11-16 14:50:00,49.47,49.47,49.43,49.44,97764.0,47.724,47.724,47.6854,47.6951,97764.0
2022-11-16 14:55:00,49.44,49.5,49.44,49.49,115824.0,47.6951,47.7529,47.6951,47.7433,115824.0
2022-11-16 15:00:00,49.5,49.52,49.48,49.52,402093.0,47.7529,47.7722,47.7336,47.7722,402093.0
2022-11-16 15:05:00,49.52,49.52,49.44,49.47,241620.0,47.7722,47.7722,47.6951,47.724,241620.0
2022-11-16 15:10:00,49.46,49.52,49.45,49.51,214395.0,47.7144,47.7722,47.7047,47.7626,214395.0
2022-11-16 15:15:00,49.51,49.53,49.5,49.51,407376.0,47.7626,47.7819,47.7529,47.7626,407376.0
2022-11-16 15:20:00,49.51,49.53,49.51,49.53,348966.0,47.7626,47.7819,47.7626,47.7819,348966.0
2022-11-16 15:25:00,49.53,49.55,49.46,49.5,647052.0,47.7819,47.8012,47.7144,47.7529,647052.0
2022-11-16 15:30:00,49.5,49.53,49.46,49.47,212697.0,47.7529,47.7819,47.7144,47.724,212697.0
2022-11-16 15:35:00,49.47,49.49,49.46,49.48,250896.0,47.724,47.7433,47.7144,47.7336,250896.0
2022-11-16 15:40:00,49.49,49.53,49.47,49.53,377997.0,47.7433,47.7819,47.724,47.7819,377997.0
2022-11-16 15:45:00,49.53,49.53,49.47,49.51,345666.0,47.7819,47.7819,47.724,47.7626,345666.0
2022-11-16 15:50:00,49.51,49.52,49.46,49.5,719961.0,47.7626,47.7722,47.7144,47.7529,719961.0
2022-11-16 15:55:00,49.5,49.51,49.48,49.5,1255911.0,47.7529,47.7626,47.7336,47.7529,1255911.0
2022-11-17 09:30:00,49.0,49.27,48.9,49.1,939195.0,47.2706,47.5311,47.1741,47.3671,939195.0
2022-11-17 09:35:00,49.12,49.28,49.07,49.24,305601.0,47.3864,47.5407,47.3381,47.5021,305601.0
2022-11-17 09:40:00,49.24,49.29,49.11,49.18,365604.0,47.5021,47.5504,47.3767,47.4442,365604.0
2022-11-17 09:45:00,49.18,49.19,49.03,49.04,225606.0,47.4442,47.4539,47.2995,47.3092,225606.0
2022-11-17 09:50:00,49.04,49.22,49.03,49.17,225099.0,47.3092,47.4828,47.2995,47.4346,225099.0
2022-11-17 09:55:00,49.16,49.26,49.11,49.25,393603.0,47.4249,47.5214,47.3767,47.5118,393603.0
2022-11-17 10:00:00,49.25,49.43,49.24,49.36,416409.0,47.5118,47.6854,47.5021,47.6179,416409.0
2022-11-17 10:05:00,49.35,49.42,49.32,49.34,299520.0,47.6082,47.6758,47.5793,47.5986,299520.0
2022-11-17 10:10:00,49.34,49.37,49.26,49.28,402324.0,47.5986,47.6275,47.5214,47.5407,402324.0
2022-11-17 10:15:00,49.27,49.4,49.27,49.39,266010.0,47.5311,47.6565,47.5311,47.6468,266010.0
2022-11-17 10:20:00,49.39,49.42,49.3,49.33,214296.0,47.6468,47.6758,47.56,47.5889,214296.0
2022-11-17 10:25:00,49.33,49.46,49.29,49.46,238632.0,47.5889,47.7144,47.5504,47.7144,238632.0
2022-11-17 10:30:00,49.46,49.54,49.45,49.48,251094.0,47.7144,47.7915,47.7047,47.7336,251094.0
2022-11-17 10:35:00,49.48,49.49,49.42,49.44,150924.0,47.7336,47.7433,47.6758,47.6951,150924.0
2022-11-17 10:40:00,49.44,49.46,49.3,49.33,152496.0,47.6951,47.7144,47.56,47.5889,152496.0
2022-11-17 10:45:00,49.32,49.36,49.3,49.33,136122.0,47.5793,47.6179,47.56,47.5889,136122.0
2022-11-17 10:50:00,49.33,49.36,49.28,49.32,209268.0,47.5889,47.6179,47.5407,47.5793,209268.0
2022-11-17 10:55:00,49.31,49.36,49.28,49.33,131268.0,47.5696,47.6179,47.5407,47.5889,131268.0
2022-11-17 11:00:00,49.33,49.36,49.28,49.33,151827.0,47.5889,47.6179,47.5407,47.5889,151827.0
2022-11-17 11:05:00,49.33,49.41,49.3,49.34,146913.0,47.5889,47.6661,47.56,47.5986,146913.0
2022-11-17 11:10:00,49.33,49.37,49.28,49.28,162438.0,47.5889,47.6275,47.5407,47.5407,162438.0
2022-11-17 11:15:00,49.28,49.34,49.27,49.31,121011.0,47.5407,47.5986,47.5311,47.5696,121011.0
2022-11-17 11:20:00,49.3,49.37,49.3,49.35,132498.0,47.56,47.6275,47.56,47.6082,132498.0
2022-11-17 11:25:00,49.33,49.37,49.31,49.34,129978.0,47.5889,47.6275,47.5696,47.5986,129978.0
2022-11-17 11:30:00,49.34,49.35,49.31,49.34,107298.0,47.5986,47.6082,47.5696,47.5986,107298.0
2022-11-17 11:35:00,49.35,49.36,49.32,49.34,99093.0,47.6082,47.6179,47.5793,47.5986,99093.0
2022-11-17 11:40:00,49.34,49.35,49.32,49.32,119037.0,47.5986,47.6082,47.5793,47.5793,119037.0
2022-11-17 11:45:00,49.32,49.36,49.3,49.32,106905.0,47.5793,47.6179,47.56,47.5793,106905.0
2022-11-17 11:50:00,49.33,49.38,49.32,49.34,116592.0,47.5889,47.6372,47.5793,47.5986,116592.0
2022-11-17 11:55:00,49.34,49.52,49.34,49.51,194406.0,47.5986,47.7722,47.5986,47.7626,194406.0
2022-11-17 12:00:00,49.51,49.53,49.46,49.53,147615.0,47.7626,47.7819,47.7144,47.7819,147615.0
2022-11-17 12:05:00,49.52,49.58,49.52,49.53,160983.0,47.7722,47.8301,47.7722,47.7819,160983.0
2022-11-17 12:10:00,49.52,49.56,49.52,49.55,102387.0,47.7722,47.8108,47.7722,47.8012,102387.0
2022-11-17 12:15:00,49.55,49.55,49.5,49.52,87306.0,47.8012,47.8012,47.7529,47.7722,87306.0
2022-11-17 12:20:00,49.52,49.54,49.47,49.48,109287.0,47.7722,47.7915,47.724,47.7336,109287.0
2022-11-17 12:25:00,49.48,49.49,49.45,49.45,93117.0,47.7336,47.7433,47.7047,47.7047,93117.0
2022-11-17 12:30:00,49.46,49.53,49.46,49.49,123081.0,47.7144,47.7819,47.7144,47.7433,123081.0
2022-11-17 12:35:00,49.49,49.54,49.46,49.48,175773.0,47.7433,47.7915,47.7144,47.7336,175773.0
2022-11-17 12:40:00,49.48,49.53,49.4,49.41,105129.0,47.7336,47.7819,47.6565,47.6661,105129.0
2022-11-17 12:45:00,49.41,49.46,49.4,49.45,99072.0,47.6661,47.7144,47.6565,47.7047,99072.0
2022-11-17 12:50:00,49.45,49.51,49.44,49.47,99570.0,47.7047,47.7626,47.6951,47.724,99570.0
2022-11-17 12:55:00,49.46,49.47,49.39,49.39,127176.0,47.7144,47.724,47.6468,47.6468,127176.0
2022-11-17 13:00:00,49.4,49.42,49.38,49.4,105699.0,47.6565,47.6758,47.6372,47.6565,105699.0
2022-11-17 13:05:00,49.4,49.41,49.32,49.34,144603.0,47.6565,47.6661,47.5793,47.5986,144603.0
2022-11-17 13:10:00,49.34,49.38,49.33,49.34,100965.0,47.5986,47.6372,47.5889,47.5986,100965.0
2022-11-17 13:15:00,49.34,49.38,49.34,49.37,89664.0,47.5986,47.6372,47.5986,47.6275,89664.0
2022-11-17 13:20:00,49.37,49.37,49.3,49.31,137670.0,47.6275,47.6275,47.56,47.5696,137670.0
2022-11-17 13:25:00,49.31,49.38,49.3,49.36,116175.0,47.5696,47.6372,47.56,47.6179,116175.0
2022-11-17 13:30:00,49.36,49.36,49.32,49.33,72303.0,47.6179,47.6179,47.5793,47.5889,72303.0
2022-11-17 13:35:00,49.33,49.39,49.32,49.38,130551.0,47.5889,47.6468,47.5793,47.6372,130551.0
2022-11-17 13:40:00,49.39,49.41,49.35,49.41,92229.0,47.6468,47.6661,47.6082,47.6661,92229.0
2022-11-17 13:45:00,49.41,49.42,49.39,49.42,89955.0,47.6661,47.6758,47.6468,47.6758,89955.0
2022-11-17 13:50:00,49.42,49.42,49.33,49.38,92943.0,47.6758,47.6758,47.5889,47.6372,92943.0
2022-11-17 13:55:00,49.38,49.43,49.35,49.43,93687.0,47.6372,47.6854,47.6082,47.6854,93687.0
2022-11-17 14:00:00,49.43,49.46,49.4,49.43,145242.0,47.6854,47.7144,47.6565,47.6854,145242.0
2022-11-17 14:05:00,49.43,49.46,49.39,49.4,148305.0,47.6854,47.7144,47.6468,47.6565,148305.0
2022-11-17 14:10:00,49.39,49.44,49.37,49.44,126153.0,47.6468,47.6951,47.6275,47.6951,126153.0
2022-11-17 14:15:00,49.44,49.46,49.38,49.41,121743.0,47.6951,47.7144,47.6372,47.6661,121743.0
2022-11-17 14:20:00,49.41,49.46,49.39,49.45,241653.0,47.6661,47.7144,47.6468,47.7047,241653.0
2022-11-17 14:25:00,49.45,49.46,49.41,49.46,151236.0,47.7047,47.7144,47.6661,47.7144,151236.0
2022-11-17 14:30:00,49.46,49.5,49.44,49.47,186687.0,47.7144,47.7529,47.6951,47.724,186687.0
2022-11-17 14:35:00,49.47,49.47,49.44,49.45,122205.0,47.724,47.724,47.6951,47.7047,122205.0
2022-11-17 14:40:00,49.45,49.46,49.38,49.4,147450.0,47.7047,47.7144,47.6372,47.6565,147450.0
2022-11-17 14:45:00,49.4,49.4,49.34,49.39,187788.0,47.6565,47.6565,47.5986,47.6468,187788.0
2022-11-17 14:50:00,49.4,49.42,49.36,49.41,143727.0,47.6565,47.6758,47.6179,47.6661,143727.0
2022-11-17 14:55:00,49.41,49.45,49.4,49.41,105405.0,47.6661,47.7047,47.6565,47.6661,105405.0
2022-11-17 15:00:00,49.41,49.43,49.33,49.33,129072.0,47.6661,47.6854,47.5889,47.5889,129072.0
2022-11-17 15:05:00,49.34,49.36,49.28,49.29,139053.0,47.5986,47.6179,47.5407,47.5504,139053.0
2022-11-17 15:10:00,49.29,49.34,49.28,49.31,87303.0,47.5504,47.5986,47.5407,47.5696,87303.0
2022-11-17 15:15:00,49.31,49.34,49.31,49.33,89079.0,47.5696,47.5986,47.5696,47.5889,89079.0
2022-11-17 15:20:00,49.33,49.38,49.31,49.35,146673.0,47.5889,47.6372,47.5696,47.6082,146673.0
2022-11-17 15:25:00,49.34,49.36,49.32,49.34,135486.0,47.5986,47.6179,47.5793,47.5986,135486.0
2022-11-17 15:30:00,49.34,49.39,49.33,49.35,289152.0,47.5986,47.6468,47.5889,47.6082,289152.0
2022-11-17 15:35:00,49.34,49.36,49.31,49.33,141399.0,47.5986,47.6179,47.5696,47.5889,141399.0
2022-11-17 15:40:00,49.33,49.35,49.32,49.33,169122.0,47.5889,47.6082,47.5793,47.5889,169122.0
2022-11-17 15:45:00,49.33,49.41,49.33,49.38,320955.0,47.5889,47.6661,47.5889,47.6372,320955.0
2022-11-17 15:50:00,49.38,49.39,49.32,49.33,463116.0,47.6372,47.6468,47.5793,47.5889,463116.0
2022-11-17 15:55:00,49.32,49.35,49.3,49.34,1624815.0,47.5793,47.6082,47.56,47.5986,1624815.0
2022-11-18 09:30:00,49.89,50.0,49.59,49.65,994140.0,48.1292,48.2353,47.8398,47.8976,994140.0
2022-11-18 09:35:00,49.66,49.74,49.61,49.7,123723.0,47.9073,47.9845,47.8591,47.9459,123723.0
2022-11-18 09:40:00,49.7,49.83,49.66,49.7,292677.0,47.9459,48.0713,47.9073,47.9459,292677.0
2022-11-18 09:45:00,49.7,49.84,49.66,49.83,435483.0,47.9459,48.0809,47.9073,48.0713,435483.0
2022-11-18 09:50:00,49.84,49.9,49.79,49.79,350574.0,48.0809,48.1388,48.0327,48.0327,350574.0
2022-11-18 09:55:00,49.81,49.89,49.81,49.87,235779.0,48.052,48.1292,48.052,48.1099,235779.0
2022-11-18 10:00:00,49.87,49.88,49.76,49.77,258384.0,48.1099,48.1195,48.0038,48.0134,258384.0
2022-11-18 10:05:00,49.77,49.89,49.77,49.82,278250.0,48.0134,48.1292,48.0134,48.0616,278250.0
2022-11-18 10:10:00,49.83,49.94,49.83,49.91,317283.0,48.0713,48.1774,48.0713,48.1485,317283.0
2022-11-18 10:15:00,49.9,49.94,49.87,49.89,318786.0,48.1388,48.1774,48.1099,48.1292,318786.0
2022-11-18 10:20:00,49.89,49.94,49.86,49.89,191082.0,48.1292,48.1774,48.1002,48.1292,191082.0
2022-11-18 10:25:00,49.9,49.91,49.77,49.83,187236.0,48.1388,48.1485,48.0134,48.0713,187236.0
2022-11-18 10:30:00,49.82,49.86,49.78,49.79,87279.0,48.0616,48.1002,48.0231,48.0327,87279.0
2022-11-18 10:35:00,49.8,49.88,49.79,49.84,115311.0,48.0424,48.1195,48.0327,48.0809,115311.0
2022-11-18 10:40:00,49.85,49.88,49.81,49.82,116625.0,48.0906,48.1195,48.052,48.0616,116625.0
2022-11-18 10:45:00,49.81,49.83,49.78,49.81,93153.0,48.052,48.0713,48.0231,48.052,93153.0
2022-11-18 10:50:00,49.81,49.84,49.78,49.79,74208.0,48.052,48.0809,48.0231,48.0327,74208.0
2022-11-18 10:55:00,49.8,49.81,49.69,49.71,172359.0,48.0424,48.052,47.9362,47.9555,172359.0
2022-11-18 11:00:00,49.72,49.73,49.65,49.68,134604.0,47.9652,47.9748,47.8976,47.9266,134604.0
2022-11-18 11:05:00,49.69,49.78,49.69,49.75,81645.0,47.9362,48.0231,47.9362,47.9941,81645.0
2022-11-18 11:10:00,49.75,49.77,49.72,49.77,77568.0,47.9941,48.0134,47.9652,48.0134,77568.0
2022-11-18 11:15:00,49.77,49.81,49.74,49.8,84366.0,48.0134,48.052,47.9845,48.0424,84366.0
2022-11-18 11:20:00,49.8,49.81,49.77,49.8,93117.0,48.0424,48.052,48.0134,48.0424,93117.0
2022-11-18 11:25:00,49.81,49.81,49.77,49.79,83562.0,48.052,48.052,48.0134,48.0327,83562.0
2022-11-18 11:30:00,49.79,49.83,49.78,49.82,110118.0,48.0327,48.0713,48.0231,48.0616,110118.0
2022-11-18 11:35:00,49.82,49.83,49.76,49.76,97992.0,48.0616,48.0713,48.0038,48.0038,97992.0
2022-11-18 11:40:00,49.77,49.83,49.76,49.81,60432.0,48.0134,48.0713,48.0038,48.052,60432.0
2022-11-18 11:45:00,49.82,49.84,49.79,49.8,72414.0,48.0616,48.0809,48.0327,48.0424,72414.0
2022-11-18 11:50:00,49.8,49.81,49.77,49.79,64890.0,48.0424,48.052,48.0134,48.0327,64890.0
2022-11-18 11:55:00,49.79,49.84,49.78,49.83,70920.0,48.0327,48.0809,48.0231,48.0713,70920.0
2022-11-18 12:00:00,49.83,49.83,49.77,49.81,82530.0,48.0713,48.0713,48.0134,48.052,82530.0
2022-11-18 12:05:00,49.81,49.81,49.77,49.78,113565.0,48.052,48.052,48.0134,48.0231,113565.0
2022-11-18 12:10:00,49.77,49.78,49.74,49.74,59043.0,48.0134,48.0231,47.9845,47.9845,59043.0
2022-11-18 12:15:00,49.75,49.75,49.65,49.7,90528.0,47.9941,47.9941,47.8976,47.9459,90528.0
2022-11-18 12:20:00,49.7,49.74,49.69,49.71,86790.0,47.9459,47.9845,47.9362,47.9555,86790.0
2022-11-18 12:25:00,49.72,49.76,49.71,49.74,94998.0,47.9652,48.0038,47.9555,47.9845,94998.0
2022-11-18 12:30:00,49.75,49.76,49.71,49.71,45795.0,47.9941,48.0038,47.9555,47.9555,45795.0
2022-11-18 12:35:00,49.71,49.77,49.7,49.76,41358.0,47.9555,48.0134,47.9459,48.0038,41358.0
2022-11-18 12:40:00,49.78,49.79,49.76,49.76,40827.0,48.0231,48.0327,48.0038,48.0038,40827.0
2022-11-18 12:45:00,49.77,49.8,49.77,49.78,58869.0,48.0134,48.0424,48.0134,48.0231,58869.0
2022-11-18 12:50:00,49.78,49.79,49.72,49.75,49527.0,48.0231,48.0327,47.9652,47.9941,49527.0
2022-11-18 12:55:00,49.75,49.79,49.74,49.77,46287.0,47.9941,48.0327,47.9845,48.0134,46287.0
2022-11-18 13:00:00,49.78,49.78,49.73,49.73,48582.0,48.0231,48.0231,47.9748,47.9748,48582.0
2022-11-18 13:05:00,49.74,49.8,49.74,49.8,44856.0,47.9845,48.0424,47.9845,48.0424,44856.0
2022-11-18 13:10:00,49.8,49.83,49.8,49.8,70728.0,48.0424,48.0713,48.0424,48.0424,70728.0
2022-11-18 13:15:00,49.81,49.81,49.72,49.72,117333.0,48.052,48.052,47.9652,47.9652,117333.0
2022-11-18 13:20:00,49.72,49.77,49.7,49.77,68205.0,47.9652,48.0134,47.9459,48.0134,68205.0
2022-11-18 13:25:00,49.77,49.81,49.75,49.8,57501.0,48.0134,48.052,47.9941,48.0424,57501.0
2022-11-18 13:30:00,49.8,49.81,49.78,49.81,50259.0,48.0424,48.052,48.0231,48.052,50259.0
2022-11-18 13:35:00,49.81,49.83,49.79,49.81,62760.0,48.052,48.0713,48.0327,48.052,62760.0
2022-11-18 13:40:00,49.81,49.83,49.74,49.75,93558.0,48.052,48.0713,47.9845,47.9941,93558.0
2022-11-18 13:45:00,49.75,49.77,49.71,49.72,71397.0,47.9941,48.0134,47.9555,47.9652,71397.0
2022-11-18 13:50:00,49.72,49.75,49.71,49.73,63138.0,47.9652,47.9941,47.9555,47.9748,63138.0
2022-11-18 13:55:00,49.73,49.75,49.73,49.74,45177.0,47.9748,47.9941,47.9748,47.9845,45177.0
2022-11-18 14:00:00,49.74,49.78,49.72,49.78,62739.0,47.9845,48.0231,47.9652,48.0231,62739.0
2022-11-18 14:05:00,49.78,49.78,49.73,49.74,45315.0,48.0231,48.0231,47.9748,47.9845,45315.0
2022-11-18 14:10:00,49.74,49.74,49.71,49.72,59046.0,47.9845,47.9845,47.9555,47.9652,59046.0
2022-11-18 14:15:00,49.72,49.79,49.69,49.72,92112.0,47.9652,48.0327,47.9362,47.9652,92112.0
2022-11-18 14:20:00,49.72,49.77,49.72,49.75,45081.0,47.9652,48.0134,47.9652,47.9941,45081.0
2022-11-18 14:25:00,49.75,49.76,49.74,49.76,56379.0,47.9941,48.0038,47.9845,48.0038,56379.0
2022-11-18 14:30:00,49.75,49.79,49.72,49.78,108774.0,47.9941,48.0327,47.9652,48.0231,108774.0
2022-11-18 14:35:00,49.77,49.77,49.73,49.77,106371.0,48.0134,48.0134,47.9748,48.0134,106371.0
2022-11-18 14:40:00,49.76,49.79,49.75,49.78,45000.0,48.0038,48.0327,47.9941,48.0231,45000.0
2022-11-18 14:45:00,49.78,49.79,49.75,49.77,44520.0,48.0231,48.0327,47.9941,48.0134,44520.0
2022-11-18 14:50:00,49.77,49.78,49.76,49.76,39192.0,48.0134,48.0231,48.0038,48.0038,39192.0
2022-11-18 14:55:00,49.76,49.8,49.76,49.79,64539.0,48.0038,48.0424,48.0038,48.0327,64539.0
2022-11-18 15:00:00,49.8,49.87,49.79,49.85,150123.0,48.0424,48.1099,48.0327,48.0906,150123.0
2022-11-18 15:05:00,49.85,49.89,49.78,49.82,269682.0,48.0906,48.1292,48.0231,48.0616,269682.0
2022-11-18 15:10:00,49.83,49.87,49.82,49.83,205890.0,48.0713,48.1099,48.0616,48.0713,205890.0
2022-11-18 15:15:00,49.83,49.83,49.77,49.8,104625.0,48.0713,48.0713,48.0134,48.0424,104625.0
2022-11-18 15:20:00,49.8,49.82,49.78,49.81,96138.0,48.0424,48.0616,48.0231,48.052,96138.0
2022-11-18 15:25:00,49.81,49.89,49.8,49.89,161346.0,48.052,48.1292,48.0424,48.1292,161346.0
2022-11-18 15:30:00,49.89,49.91,49.84,49.84,140661.0,48.1292,48.1485,48.0809,48.0809,140661.0
2022-11-18 15:35:00,49.84,49.92,49.84,49.92,215445.0,48.0809,48.1581,48.0809,48.1581,215445.0
2022-11-18 15:40:00,49.92,49.97,49.91,49.97,263160.0,48.1581,48.2064,48.1485,48.2064,263160.0
2022-11-18 15:45:00,49.96,49.99,49.92,49.99,247287.0,48.1967,48.2256,48.1581,48.2256,247287.0
2022-11-18 15:50:00,49.99,50.04,49.87,49.88,651633.0,48.2256,48.2739,48.1099,48.1195,651633.0
2022-11-18 15:55:00,49.88,50.08,49.88,50.07,1291053.0,48.1195,48.3125,48.1195,48.3028,1291053.0
2022-11-21 09:30:00,50.2,50.48,50.18,50.27,864291.0,48.4282,48.6984,48.4089,48.4958,864291.0
2022-11-21 09:35:00,50.28,50.34,50.2,50.29,269367.0,48.5054,48.5633,48.4282,48.5151,269367.0
2022-11-21 09:40:00,50.28,50.33,50.23,50.26,235650.0,48.5054,48.5536,48.4572,48.4861,235650.0
2022-11-21 09:45:00,50.27,50.41,50.27,50.33,426711.0,48.4958,48.6308,48.4958,48.5536,426711.0
2022-11-21 09:50:00,50.34,50.35,50.21,50.26,165981.0,48.5633,48.5729,48.4379,48.4861,165981.0
2022-11-21 09:55:00,50.26,50.3,50.19,50.23,266787.0,48.4861,48.5247,48.4186,48.4572,266787.0
2022-11-21 10:00:00,50.23,50.28,50.13,50.18,228180.0,48.4572,48.5054,48.3607,48.4089,228180.0
2022-11-21 10:05:00,50.18,50.2,50.06,50.16,270687.0,48.4089,48.4282,48.2932,48.3896,270687.0
2022-11-21 10:10:00,50.15,50.19,50.1,50.17,194298.0,48.38,48.4186,48.3318,48.3993,194298.0
2022-11-21 10:15:00,50.16,50.19,50.1,50.11,137157.0,48.3896,48.4186,48.3318,48.3414,137157.0
2022-11-21 10:20:00,50.12,50.19,50.1,50.15,133881.0,48.3511,48.4186,48.3318,48.38,133881.0
2022-11-21 10:25:00,50.14,50.24,50.13,50.24,166689.0,48.3704,48.4668,48.3607,48.4668,166689.0
2022-11-21 10:30:00,50.23,50.28,50.18,50.22,140184.0,48.4572,48.5054,48.4089,48.4475,140184.0
2022-11-21 10:35:00,50.23,50.26,50.21,50.23,102066.0,48.4572,48.4861,48.4379,48.4572,102066.0
2022-11-21 10:40:00,50.24,50.28,50.19,50.21,200043.0,48.4668,48.5054,48.4186,48.4379,200043.0
2022-11-21 10:45:00,50.2,50.27,50.15,50.27,135300.0,48.4282,48.4958,48.38,48.4958,135300.0
2022-11-21 10:50:00,50.26,50.27,50.2,50.24,119085.0,48.4861,48.4958,48.4282,48.4668,119085.0
2022-11-21 10:55:00,50.24,50.32,50.22,50.32,212715.0,48.4668,48.544,48.4475,48.544,212715.0
2022-11-21 11:00:00,50.32,50.37,50.23,50.26,193641.0,48.544,48.5922,48.4572,48.4861,193641.0
2022-11-21 11:05:00,50.26,50.3,50.24,50.29,91194.0,48.4861,48.5247,48.4668,48.5151,91194.0
2022-11-21 11:10:00,50.28,50.32,50.24,50.25,155010.0,48.5054,48.544,48.4668,48.4765,155010.0
2022-11-21 11:15:00,50.25,50.3,50.22,50.22,96633.0,48.4765,48.5247,48.4475,48.4475,96633.0
2022-11-21 11:20:00,50.22,50.24,50.21,50.23,87240.0,48.4475,48.4668,48.4379,48.4572,87240.0
2022-11-21 11:25:00,50.23,50.24,50.21,50.23,88119.0,48.4572,48.4668,48.4379,48.4572,88119.0
2022-11-21 11:30:00,50.23,50.24,50.17,50.22,140931.0,48.4572,48.4668,48.3993,48.4475,140931.0
2022-11-21 11:35:00,50.22,50.28,50.21,50.22,154083.0,48.4475,48.5054,48.4379,48.4475,154083.0
2022-11-21 11:40:00,50.22,50.24,50.2,50.23,83982.0,48.4475,48.4668,48.4282,48.4572,83982.0
2022-11-21 11:45:00,50.24,50.25,50.21,50.24,96318.0,48.4668,48.4765,48.4379,48.4668,96318.0
2022-11-21 11:50:00,50.24,50.27,50.22,50.26,83886.0,48.4668,48.4958,48.4475,48.4861,83886.0
2022-11-21 11:55:00,50.26,50.27,50.17,50.22,167637.0,48.4861,48.4958,48.3993,48.4475,167637.0
2022-11-21 12:00:00,50.22,50.32,50.22,50.32,110724.0,48.4475,48.544,48.4475,48.544,110724.0
2022-11-21 12:05:00,50.32,50.37,50.3,50.35,168069.0,48.544,48.5922,48.5247,48.5729,168069.0
2022-11-21 12:10:00,50.35,50.43,50.33,50.43,147186.0,48.5729,48.6501,48.5536,48.6501,147186.0
2022-11-21 12:15:00,50.43,50.44,50.39,50.43,155766.0,48.6501,48.6598,48.6115,48.6501,155766.0
2022-11-21 12:20:00,50.42,50.42,50.36,50.42,105642.0,48.6405,48.6405,48.5826,48.6405,105642.0
2022-11-21 12:25:00,50.42,50.45,50.41,50.43,111510.0,48.6405,48.6694,48.6308,48.6501,111510.0
2022-11-21 12:30:00,50.43,50.48,50.42,50.48,200451.0,48.6501,48.6984,48.6405,48.6984,200451.0
2022-11-21 12:35:00,50.48,50.48,50.39,50.4,123756.0,48.6984,48.6984,48.6115,48.6212,123756.0
2022-11-21 12:40:00,50.4,50.44,50.38,50.44,113088.0,48.6212,48.6598,48.6019,48.6598,113088.0
2022-11-21 12:45:00,50.44,50.49,50.44,50.44,112584.0,48.6598,48.708,48.6598,48.6598,112584.0
2022-11-21 12:50:00,50.44,50.44,50.38,50.43,73140.0,48.6598,48.6598,48.6019,48.6501,73140.0
2022-11-21 12:55:00,50.42,50.43,50.38,50.4,89508.0,48.6405,48.6501,48.6019,48.6212,89508.0
2022-11-21 13:00:00,50.4,50.51,50.4,50.5,123486.0,48.6212,48.7273,48.6212,48.7176,123486.0
2022-11-21 13:05:00,50.5,50.51,50.43,50.45,112833.0,48.7176,48.7273,48.6501,48.6694,112833.0
2022-11-21 13:10:00,50.45,50.49,50.43,50.48,145521.0,48.6694,48.708,48.6501,48.6984,145521.0
2022-11-21 13:15:00,50.48,50.54,50.46,50.53,160971.0,48.6984,48.7562,48.6791,48.7466,160971.0
2022-11-21 13:20:00,50.53,50.55,50.49,50.5,150912.0,48.7466,48.7659,48.708,48.7176,150912.0
2022-11-21 13:25:00,50.5,50.53,50.48,50.51,200991.0,48.7176,48.7466,48.6984,48.7273,200991.0
2022-11-21 13:30:00,50.51,50.53,50.46,50.53,95691.0,48.7273,48.7466,48.6791,48.7466,95691.0
2022-11-21 13:35:00,50.53,50.53,50.48,50.52,104940.0,48.7466,48.7466,48.6984,48.7369,104940.0
2022-11-21 13:40:00,50.52,50.57,50.5,50.54,166788.0,48.7369,48.7852,48.7176,48.7562,166788.0
2022-11-21 13:45:00,50.54,50.55,50.48,50.48,130803.0,48.7562,48.7659,48.6984,48.6984,130803.0
2022-11-21 13:50:00,50.48,50.5,50.45,50.49,84762.0,48.6984,48.7176,48.6694,48.708,84762.0
2022-11-21 13:55:00,50.49,50.51,50.42,50.45,181626.0,48.708,48.7273,48.6405,48.6694,181626.0
2022-11-21 14:00:00,50.44,50.54,50.44,50.54,76866.0,48.6598,48.7562,48.6598,48.7562,76866.0
2022-11-21 14:05:00,50.53,50.65,50.53,50.65,273753.0,48.7466,48.8624,48.7466,48.8624,273753.0
2022-11-21 14:10:00,50.65,50.65,50.57,50.6,141003.0,48.8624,48.8624,48.7852,48.8141,141003.0
2022-11-21 14:15:00,50.6,50.63,50.59,50.63,83391.0,48.8141,48.8431,48.8045,48.8431,83391.0
2022-11-21 14:20:00,50.62,50.63,50.59,50.61,140214.0,48.8334,48.8431,48.8045,48.8238,140214.0
2022-11-21 14:25:00,50.61,50.65,50.6,50.64,221937.0,48.8238,48.8624,48.8141,48.8527,221937.0
2022-11-21 14:30:00,50.64,50.71,50.62,50.7,272235.0,48.8527,48.9202,48.8334,48.9106,272235.0
2022-11-21 14:35:00,50.7,50.71,50.66,50.69,194229.0,48.9106,48.9202,48.872,48.9009,194229.0
2022-11-21 14:40:00,50.68,50.71,50.62,50.63,200523.0,48.8913,48.9202,48.8334,48.8431,200523.0
2022-11-21 14:45:00,50.63,50.65,50.61,50.65,96621.0,48.8431,48.8624,48.8238,48.8624,96621.0
2022-11-21 14:50:00,50.65,50.7,50.64,50.67,111222.0,48.8624,48.9106,48.8527,48.8816,111222.0
2022-11-21 14:55:00,50.68,50.69,50.63,50.64,74364.0,48.8913,48.9009,48.8431,48.8527,74364.0
2022-11-21 15:00:00,50.63,50.65,50.6,50.65,109773.0,48.8431,48.8624,48.8141,48.8624,109773.0
2022-11-21 15:05:00,50.65,50.67,50.62,50.65,193926.0,48.8624,48.8816,48.8334,48.8624,193926.0
2022-11-21 15:10:00,50.65,50.65,50.52,50.54,251697.0,48.8624,48.8624,48.7369,48.7562,251697.0
2022-11-21 15:15:00,50.54,50.58,50.52,50.53,104016.0,48.7562,48.7948,48.7369,48.7466,104016.0
2022-11-21 15:20:00,50.53,50.54,50.43,50.44,237204.0,48.7466,48.7562,48.6501,48.6598,237204.0
2022-11-21 15:25:00,50.45,50.48,50.39,50.47,210768.0,48.6694,48.6984,48.6115,48.6887,210768.0
2022-11-21 15:30:00,50.47,50.47,50.4,50.41,153819.0,48.6887,48.6887,48.6212,48.6308,153819.0
2022-11-21 15:35:00,50.41,50.42,50.34,50.36,185352.0,48.6308,48.6405,48.5633,48.5826,185352.0
2022-11-21 15:40:00,50.36,50.37,50.32,50.35,195678.0,48.5826,48.5922,48.544,48.5729,195678.0
2022-11-21 15:45:00,50.35,50.36,50.32,50.33,288279.0,48.5729,48.5826,48.544,48.5536,288279.0
2022-11-21 15:50:00,50.33,50.4,50.31,50.37,435168.0,48.5536,48.6212,48.5344,48.5922,435168.0
2022-11-21 15:55:00,50.37,50.41,50.34,50.39,756660.0,48.5922,48.6308,48.5633,48.6115,756660.0
2022-11-22 09:30:00,50.67,50.82,50.61,50.76,361815.0,48.8816,49.0264,48.8238,48.9685,361815.0
2022-11-22 09:35:00,50.75,50.79,50.56,50.6,135000.0,48.9588,48.9974,48.7755,48.8141,135000.0
2022-11-22 09:40:00,50.6,50.62,50.47,50.61,174531.0,48.8141,48.8334,48.6887,48.8238,174531.0
2022-11-22 09:45:00,50.6,50.65,50.44,50.45,160329.0,48.8141,48.8624,48.6598,48.6694,160329.0
2022-11-22 09:50:00,50.44,50.47,50.37,50.45,150315.0,48.6598,48.6887,48.5922,48.6694,150315.0
2022-11-22 09:55:00,50.44,50.57,50.43,50.56,332607.0,48.6598,48.7852,48.6501,48.7755,332607.0
2022-11-22 10:00:00,50.56,50.61,50.5,50.52,110844.0,48.7755,48.8238,48.7176,48.7369,110844.0
2022-11-22 10:05:00,50.55,50.62,50.54,50.58,116784.0,48.7659,48.8334,48.7562,48.7948,116784.0
2022-11-22 10:10:00,50.58,50.68,50.56,50.67,122733.0,48.7948,48.8913,48.7755,48.8816,122733.0
2022-11-22 10:15:00,50.66,50.71,50.62,50.66,205161.0,48.872,48.9202,48.8334,48.872,205161.0
2022-11-22 10:20:00,50.66,50.67,50.6,50.61,112512.0,48.872,48.8816,48.8141,48.8238,112512.0
2022-11-22 10:25:00,50.62,50.64,50.58,50.59,77049.0,48.8334,48.8527,48.7948,48.8045,77049.0
2022-11-22 10:30:00,50.58,50.65,50.53,50.64,87207.0,48.7948,48.8624,48.7466,48.8527,87207.0
2022-11-22 10:35:00,50.64,50.66,50.6,50.63,97620.0,48.8527,48.872,48.8141,48.8431,97620.0
2022-11-22 10:40:00,50.64,50.68,50.61,50.65,150483.0,48.8527,48.8913,48.8238,48.8624,150483.0
2022-11-22 10:45:00,50.65,50.71,50.64,50.7,198531.0,48.8624,48.9202,48.8527,48.9106,198531.0
2022-11-22 10:50:00,50.69,50.71,50.64,50.68,115914.0,48.9009,48.9202,48.8527,48.8913,115914.0
2022-11-22 10:55:00,50.67,50.69,50.65,50.67,136044.0,48.8816,48.9009,48.8624,48.8816,136044.0
2022-11-22 11:00:00,50.67,50.68,50.6,50.65,128304.0,48.8816,48.8913,48.8141,48.8624,128304.0
2022-11-22 11:05:00,50.65,50.65,50.55,50.6,110532.0,48.8624,48.8624,48.7659,48.8141,110532.0
2022-11-22 11:10:00,50.6,50.64,50.6,50.61,94350.0,48.8141,48.8527,48.8141,48.8238,94350.0
2022-11-22 11:15:00,50.61,50.64,50.59,50.61,84117.0,48.8238,48.8527,48.8045,48.8238,84117.0
2022-11-22 11:20:00,50.62,50.66,50.61,50.61,72468.0,48.8334,48.872,48.8238,48.8238,72468.0
2022-11-22 11:25:00,50.61,50.66,50.6,50.65,67515.0,48.8238,48.872,48.8141,48.8624,67515.0
2022-11-22 11:30:00,50.65,50.67,50.62,50.64,81684.0,48.8624,48.8816,48.8334,48.8527,81684.0
2022-11-22 11:35:00,50.64,50.64,50.56,50.59,77571.0,48.8527,48.8527,48.7755,48.8045,77571.0
2022-11-22 11:40:00,50.59,50.61,50.58,50.59,71487.0,48.8045,48.8238,48.7948,48.8045,71487.0
2022-11-22 11:45:00,50.59,50.62,50.53,50.61,72384.0,48.8045,48.8334,48.7466,48.8238,72384.0
2022-11-22 11:50:00,50.61,50.62,50.55,50.56,182364.0,48.8238,48.8334,48.7659,48.7755,182364.0
2022-11-22 11:55:00,50.56,50.63,50.54,50.62,83127.0,48.7755,48.8431,48.7562,48.8334,83127.0
2022-11-22 12:00:00,50.62,50.64,50.58,50.59,73155.0,48.8334,48.8527,48.7948,48.8045,73155.0
2022-11-22 12:05:00,50.59,50.6,50.51,50.52,96174.0,48.8045,48.8141,48.7273,48.7369,96174.0
2022-11-22 12:10:00,50.51,50.56,50.49,50.54,78450.0,48.7273,48.7755,48.708,48.7562,78450.0
2022-11-22 12:15:00,50.54,50.63,50.54,50.61,50202.0,48.7562,48.8431,48.7562,48.8238,50202.0
2022-11-22 12:20:00,50.61,50.63,50.58,50.58,78669.0,48.8238,48.8431,48.7948,48.7948,78669.0
2022-11-22 12:25:00,50.58,50.61,50.58,50.6,58365.0,48.7948,48.8238,48.7948,48.8141,58365.0
2022-11-22 12:30:00,50.6,50.63,50.6,50.63,38691.0,48.8141,48.8431,48.8141,48.8431,38691.0
2022-11-22 12:35:00,50.63,50.65,50.63,50.64,64665.0,48.8431,48.8624,48.8431,48.8527,64665.0
2022-11-22 12:40:00,50.64,50.65,50.6,50.65,62685.0,48.8527,48.8624,48.8141,48.8624,62685.0
2022-11-22 12:45:00,50.66,50.66,50.62,50.62,55209.0,48.872,48.872,48.8334,48.8334,55209.0
2022-11-22 12:50:00,50.63,50.64,50.6,50.6,55872.0,48.8431,48.8527,48.8141,48.8141,55872.0
2022-11-22 12:55:00,50.6,50.64,50.6,50.63,58539.0,48.8141,48.8527,48.8141,48.8431,58539.0
2022-11-22 13:00:00,50.63,50.66,50.62,50.63,79023.0,48.8431,48.872,48.8334,48.8431,79023.0
2022-11-22 13:05:00,50.63,50.64,50.6,50.64,52347.0,48.8431,48.8527,48.8141,48.8527,52347.0
2022-11-22 13:10:00,50.64,50.66,50.63,50.66,57240.0,48.8527,48.872,48.8431,48.872,57240.0
2022-11-22 13:15:00,50.66,50.66,50.62,50.62,109146.0,48.872,48.872,48.8334,48.8334,109146.0
2022-11-22 13:20:00,50.62,50.64,50.6,50.63,48720.0,48.8334,48.8527,48.8141,48.8431,48720.0
2022-11-22 13:25:00,50.63,50.66,50.63,50.65,74727.0,48.8431,48.872,48.8431,48.8624,74727.0
2022-11-22 13:30:00,50.66,50.66,50.63,50.65,85176.0,48.872,48.872,48.8431,48.8624,85176.0
2022-11-22 13:35:00,50.64,50.65,50.62,50.64,67764.0,48.8527,48.8624,48.8334,48.8527,67764.0
2022-11-22 13:40:00,50.64,50.65,50.62,50.62,73164.0,48.8527,48.8624,48.8334,48.8334,73164.0
2022-11-22 13:45:00,50.62,50.65,50.62,50.64,62820.0,48.8334,48.8624,48.8334,48.8527,62820.0
2022-11-22 13:50:00,50.64,50.66,50.61,50.63,76230.0,48.8527,48.872,48.8238,48.8431,76230.0
2022-11-22 13:55:00,50.63,50.63,50.61,50.63,66048.0,48.8431,48.8431,48.8238,48.8431,66048.0
2022-11-22 14:00:00,50.63,50.66,50.63,50.66,108801.0,48.8431,48.872,48.8431,48.872,108801.0
2022-11-22 14:05:00,50.66,50.66,50.62,50.62,105375.0,48.872,48.872,48.8334,48.8334,105375.0
2022-11-22 14:10:00,50.63,50.66,50.62,50.64,90063.0,48.8431,48.872,48.8334,48.8527,90063.0
2022-11-22 14:15:00,50.64,50.66,50.62,50.66,111528.0,48.8527,48.872,48.8334,48.872,111528.0
2022-11-22 14:20:00,50.66,50.66,50.65,50.65,130020.0,48.872,48.872,48.8624,48.8624,130020.0
2022-11-22 14:25:00,50.65,50.66,50.64,50.65,75033.0,48.8624,48.872,48.8527,48.8624,75033.0
2022-11-22 14:30:00,50.65,50.65,50.63,50.63,67095.0,48.8624,48.8624,48.8431,48.8431,67095.0
2022-11-22 14:35:00,50.63,50.7,50.63,50.7,146910.0,48.8431,48.9106,48.8431,48.9106,146910.0
2022-11-22 14:40:00,50.7,50.72,50.68,50.69,94740.0,48.9106,48.9299,48.8913,48.9009,94740.0
2022-11-22 14:45:00,50.69,50.71,50.67,50.69,94233.0,48.9009,48.9202,48.8816,48.9009,94233.0
2022-11-22 14:50:00,50.69,50.71,50.69,50.69,105831.0,48.9009,48.9202,48.9009,48.9009,105831.0
2022-11-22 14:55:00,50.69,50.7,50.67,50.67,96342.0,48.9009,48.9106,48.8816,48.8816,96342.0
2022-11-22 15:00:00,50.67,50.7,50.66,50.69,129117.0,48.8816,48.9106,48.872,48.9009,129117.0
2022-11-22 15:05:00,50.69,50.7,50.68,50.69,107223.0,48.9009,48.9106,48.8913,48.9009,107223.0
2022-11-22 15:10:00,50.69,50.69,50.65,50.67,93882.0,48.9009,48.9009,48.8624,48.8816,93882.0
2022-11-22 15:15:00,50.67,50.67,50.63,50.65,110883.0,48.8816,48.8816,48.8431,48.8624,110883.0
2022-11-22 15:20:00,50.65,50.67,50.64,50.65,114969.0,48.8624,48.8816,48.8527,48.8624,114969.0
2022-11-22 15:25:00,50.65,50.66,50.62,50.64,168261.0,48.8624,48.872,48.8334,48.8527,168261.0
2022-11-22 15:30:00,50.64,50.64,50.56,50.58,323763.0,48.8527,48.8527,48.7755,48.7948,323763.0
2022-11-22 15:35:00,50.58,50.58,50.51,50.55,174843.0,48.7948,48.7948,48.7273,48.7659,174843.0
2022-11-22 15:40:00,50.55,50.58,50.51,50.52,129735.0,48.7659,48.7948,48.7273,48.7369,129735.0
2022-11-22 15:45:00,50.52,50.58,50.51,50.56,335325.0,48.7369,48.7948,48.7273,48.7755,335325.0
2022-11-22 15:50:00,50.56,50.6,50.53,50.56,488382.0,48.7755,48.8141,48.7466,48.7755,488382.0
2022-11-22 15:55:00,50.56,50.59,50.5,50.56,1139034.0,48.7755,48.8045,48.7176,48.7755,1139034.0
2022-11-23 09:30:00,50.69,50.8,50.63,50.66,357492.0,48.9009,49.0071,48.8431,48.872,357492.0
2022-11-23 09:35:00,50.66,50.82,50.63,50.76,177135.0,48.872,49.0264,48.8431,48.9685,177135.0
2022-11-23 09:40:00,50.73,50.87,50.73,50.82,169788.0,48.9395,49.0746,48.9395,49.0264,169788.0
2022-11-23 09:45:00,50.8,50.91,50.79,50.81,147192.0,49.0071,49.1132,48.9974,49.0167,147192.0
2022-11-23 09:50:00,50.81,50.9,50.8,50.86,143997.0,49.0167,49.1035,49.0071,49.0649,143997.0
2022-11-23 09:55:00,50.86,50.94,50.85,50.91,214959.0,49.0649,49.1421,49.0553,49.1132,214959.0
2022-11-23 10:00:00,50.93,50.93,50.84,50.9,178488.0,49.1325,49.1325,49.0456,49.1035,178488.0
2022-11-23 10:05:00,50.9,50.93,50.89,50.9,157062.0,49.1035,49.1325,49.0939,49.1035,157062.0
2022-11-23 10:10:00,50.9,51.03,50.89,50.99,240561.0,49.1035,49.2289,49.0939,49.1904,240561.0
2022-11-23 10:15:00,50.99,51.01,50.91,50.93,152241.0,49.1904,49.2096,49.1132,49.1325,152241.0
2022-11-23 10:20:00,50.92,50.93,50.85,50.9,141051.0,49.1228,49.1325,49.0553,49.1035,141051.0
2022-11-23 10:25:00,50.9,50.97,50.9,50.96,75333.0,49.1035,49.1711,49.1035,49.1614,75333.0
2022-11-23 10:30:00,50.96,50.98,50.93,50.97,98358.0,49.1614,49.1807,49.1325,49.1711,98358.0
2022-11-23 10:35:00,50.97,50.97,50.91,50.93,112722.0,49.1711,49.1711,49.1132,49.1325,112722.0
2022-11-23 10:40:00,50.93,50.98,50.91,50.95,151500.0,49.1325,49.1807,49.1132,49.1518,151500.0
2022-11-23 10:45:00,50.95,50.97,50.91,50.94,126345.0,49.1518,49.1711,49.1132,49.1421,126345.0
2022-11-23 10:50:00,50.94,50.95,50.91,50.94,95883.0,49.1421,49.1518,49.1132,49.1421,95883.0
2022-11-23 10:55:00,50.94,50.98,50.91,50.96,93579.0,49.1421,49.1807,49.1132,49.1614,93579.0
2022-11-23 11:00:00,50.95,50.96,50.89,50.94,75948.0,49.1518,49.1614,49.0939,49.1421,75948.0
2022-11-23 11:05:00,50.95,51.01,50.94,51.01,138516.0,49.1518,49.2096,49.1421,49.2096,138516.0
2022-11-23 11:10:00,51.01,51.03,51.0,51.01,170085.0,49.2096,49.2289,49.2,49.2096,170085.0
2022-11-23 11:15:00,51.02,51.06,51.01,51.06,173568.0,49.2193,49.2579,49.2096,49.2579,173568.0
2022-11-23 11:20:00,51.06,51.12,51.04,51.05,138201.0,49.2579,49.3158,49.2386,49.2482,138201.0
2022-11-23 11:25:00,51.05,51.09,51.03,51.04,171207.0,49.2482,49.2868,49.2289,49.2386,171207.0
2022-11-23 11:30:00,51.04,51.04,50.97,50.98,154662.0,49.2386,49.2386,49.1711,49.1807,154662.0
2022-11-23 11:35:00,50.98,50.98,50.92,50.97,86868.0,49.1807,49.1807,49.1228,49.1711,86868.0
2022-11-23 11:40:00,50.98,50.98,50.94,50.97,71607.0,49.1807,49.1807,49.1421,49.1711,71607.0
2022-11-23 11:45:00,50.96,50.99,50.96,50.99,76677.0,49.1614,49.1904,49.1614,49.1904,76677.0
2022-11-23 11:50:00,50.99,50.99,50.91,50.92,55383.0,49.1904,49.1904,49.1132,49.1228,55383.0
2022-11-23 11:55:00,50.92,50.92,50.78,50.86,354876.0,49.1228,49.1228,48.9878,49.0649,354876.0
2022-11-23 12:00:00,50.85,50.87,50.83,50.84,91239.0,49.0553,49.0746,49.036,49.0456,91239.0
2022-11-23 12:05:00,50.84,50.89,50.81,50.89,93918.0,49.0456,49.0939,49.0167,49.0939,93918.0
2022-11-23 12:10:00,50.89,50.94,50.88,50.93,99183.0,49.0939,49.1421,49.0842,49.1325,99183.0
2022-11-23 12:15:00,50.94,50.94,50.9,50.91,73383.0,49.1421,49.1421,49.1035,49.1132,73383.0
2022-11-23 12:20:00,50.91,50.93,50.87,50.87,74325.0,49.1132,49.1325,49.0746,49.0746,74325.0
2022-11-23 12:25:00,50.87,50.87,50.82,50.83,75099.0,49.0746,49.0746,49.0264,49.036,75099.0
2022-11-23 12:30:00,50.83,50.86,50.82,50.86,71313.0,49.036,49.0649,49.0264,49.0649,71313.0
2022-11-23 12:35:00,50.86,50.88,50.84,50.88,74511.0,49.0649,49.0842,49.0456,49.0842,74511.0
2022-11-23 12:40:00,50.88,50.88,50.79,50.8,76827.0,49.0842,49.0842,48.9974,49.0071,76827.0
2022-11-23 12:45:00,50.8,50.85,50.79,50.83,108306.0,49.0071,49.0553,48.9974,49.036,108306.0
2022-11-23 12:50:00,50.84,50.84,50.74,50.76,96165.0,49.0456,49.0456,48.9492,48.9685,96165.0
2022-11-23 12:55:00,50.76,50.78,50.71,50.76,96225.0,48.9685,48.9878,48.9202,48.9685,96225.0
2022-11-23 13:00:00,50.76,50.79,50.74,50.77,84387.0,48.9685,48.9974,48.9492,48.9781,84387.0
2022-11-23 13:05:00,50.77,50.83,50.77,50.81,110376.0,48.9781,49.036,48.9781,49.0167,110376.0
2022-11-23 13:10:00,50.81,50.81,50.76,50.78,62895.0,49.0167,49.0167,48.9685,48.9878,62895.0
2022-11-23 13:15:00,50.79,50.8,50.73,50.76,76032.0,48.9974,49.0071,48.9395,48.9685,76032.0
2022-11-23 13:20:00,50.76,50.79,50.76,50.78,65274.0,48.9685,48.9974,48.9685,48.9878,65274.0
2022-11-23 13:25:00,50.78,50.79,50.76,50.78,80604.0,48.9878,48.9974,48.9685,48.9878,80604.0
2022-11-23 13:30:00,50.78,50.81,50.78,50.8,100962.0,48.9878,49.0167,48.9878,49.0071,100962.0
2022-11-23 13:35:00,50.81,50.87,50.79,50.84,100407.0,49.0167,49.0746,48.9974,49.0456,100407.0
2022-11-23 13:40:00,50.84,50.86,50.78,50.81,86181.0,49.0456,49.0649,48.9878,49.0167,86181.0
2022-11-23 13:45:00,50.81,50.83,50.79,50.82,70677.0,49.0167,49.036,48.9974,49.0264,70677.0
2022-11-23 13:50:00,50.83,50.86,50.82,50.84,79965.0,49.036,49.0649,49.0264,49.0456,79965.0
2022-11-23 13:55:00,50.85,50.86,50.84,50.86,73590.0,49.0553,49.0649,49.0456,49.0649,73590.0
2022-11-23 14:00:00,50.86,50.96,50.78,50.92,143832.0,49.0649,49.1614,48.9878,49.1228,143832.0
2022-11-23 14:05:00,50.91,50.96,50.89,50.91,95583.0,49.1132,49.1614,49.0939,49.1132,95583.0
2022-11-23 14:10:00,50.91,50.93,50.87,50.92,100860.0,49.1132,49.1325,49.0746,49.1228,100860.0
2022-11-23 14:15:00,50.91,50.95,50.89,50.93,116211.0,49.1132,49.1518,49.0939,49.1325,116211.0
2022-11-23 14:20:00,50.94,50.97,50.91,50.95,150261.0,49.1421,49.1711,49.1132,49.1518,150261.0
2022-11-23 14:25:00,50.95,50.97,50.92,50.92,152115.0,49.1518,49.1711,49.1228,49.1228,152115.0
2022-11-23 14:30:00,50.92,50.92,50.85,50.85,100740.0,49.1228,49.1228,49.0553,49.0553,100740.0
2022-11-23 14:35:00,50.85,50.85,50.78,50.78,115584.0,49.0553,49.0553,48.9878,48.9878,115584.0
2022-11-23 14:40:00,50.79,50.87,50.78,50.86,98640.0,48.9974,49.0746,48.9878,49.0649,98640.0
2022-11-23 14:45:00,50.86,50.89,50.85,50.88,82710.0,49.0649,49.0939,49.0553,49.0842,82710.0
2022-11-23 14:50:00,50.88,50.88,50.81,50.81,151053.0,49.0842,49.0842,49.0167,49.0167,151053.0
2022-11-23 14:55:00,50.82,50.84,50.8,50.8,80889.0,49.0264,49.0456,49.0071,49.0071,80889.0
2022-11-23 15:00:00,50.8,50.82,50.77,50.81,106707.0,49.0071,49.0264,48.9781,49.0167,106707.0
2022-11-23 15:05:00,50.81,50.82,50.79,50.81,77868.0,49.0167,49.0264,48.9974,49.0167,77868.0
2022-11-23 15:10:00,50.81,50.82,50.77,50.8,89388.0,49.0167,49.0264,48.9781,49.0071,89388.0
2022-11-23 15:15:00,50.8,50.87,50.78,50.86,120717.0,49.0071,49.0746,48.9878,49.0649,120717.0
2022-11-23 15:20:00,50.86,50.87,50.84,50.85,155880.0,49.0649,49.0746,49.0456,49.0553,155880.0
2022-11-23 15:25:00,50.85,50.87,50.79,50.79,119724.0,49.0553,49.0746,48.9974,48.9974,119724.0
2022-11-23 15:30:00,50.79,50.81,50.77,50.79,148752.0,48.9974,49.0167,48.9781,48.9974,148752.0
2022-11-23 15:35:00,50.79,50.84,50.77,50.83,151497.0,48.9974,49.0456,48.9781,49.036,151497.0
2022-11-23 15:40:00,50.84,50.89,50.81,50.88,171540.0,49.0456,49.0939,49.0167,49.0842,171540.0
2022-11-23 15:45:00,50.88,50.88,50.84,50.86,219765.0,49.0842,49.0842,49.0456,49.0649,219765.0
2022-11-23 15:50:00,50.87,50.91,50.86,50.88,419697.0,49.0746,49.1132,49.0649,49.0842,419697.0
2022-11-23 15:55:00,50.87,50.88,50.72,50.83,1223898.0,49.0746,49.0842,48.9299,49.036,1223898.0
2022-11-25 09:30:00,50.71,50.95,50.67,50.78,541167.0,48.9202,49.1518,48.8816,48.9878,541167.0
2022-11-25 09:35:00,50.77,50.81,50.72,50.78,136332.0,48.9781,49.0167,48.9299,48.9878,136332.0
2022-11-25 09:40:00,50.78,50.79,50.69,50.75,215772.0,48.9878,48.9974,48.9009,48.9588,215772.0
2022-11-25 09:45:00,50.75,50.77,50.67,50.72,176799.0,48.9588,48.9781,48.8816,48.9299,176799.0
2022-11-25 09:50:00,50.71,50.82,50.71,50.81,165879.0,48.9202,49.0264,48.9202,49.0167,165879.0
2022-11-25 09:55:00,50.8,50.8,50.7,50.7,196233.0,49.0071,49.0071,48.9106,48.9106,196233.0
2022-11-25 10:00:00,50.71,50.74,50.68,50.68,92301.0,48.9202,48.9492,48.8913,48.8913,92301.0
2022-11-25 10:05:00,50.68,50.77,50.65,50.65,116586.0,48.8913,48.9781,48.8624,48.8624,116586.0
2022-11-25 10:10:00,50.66,50.68,50.62,50.65,113115.0,48.872,48.8913,48.8334,48.8624,113115.0
2022-11-25 10:15:00,50.65,50.74,50.64,50.72,107976.0,48.8624,48.9492,48.8527,48.9299,107976.0
2022-11-25 10:20:00,50.72,50.79,50.71,50.71,117387.0,48.9299,48.9974,48.9202,48.9202,117387.0
2022-11-25 10:25:00,50.72,50.74,50.68,50.69,120966.0,48.9299,48.9492,48.8913,48.9009,120966.0
2022-11-25 10:30:00,50.69,50.7,50.66,50.69,170868.0,48.9009,48.9106,48.872,48.9009,170868.0
2022-11-25 10:35:00,50.69,50.74,50.69,50.69,94662.0,48.9009,48.9492,48.9009,48.9009,94662.0
2022-11-25 10:40:00,50.69,50.71,50.66,50.66,97332.0,48.9009,48.9202,48.872,48.872,97332.0
2022-11-25 10:45:00,50.67,50.75,50.66,50.74,111741.0,48.8816,48.9588,48.872,48.9492,111741.0
2022-11-25 10:50:00,50.74,50.74,50.71,50.73,68286.0,48.9492,48.9492,48.9202,48.9395,68286.0
2022-11-25 10:55:00,50.72,50.74,50.7,50.72,85080.0,48.9299,48.9492,48.9106,48.9299,85080.0
2022-11-25 11:00:00,50.72,50.76,50.69,50.75,160368.0,48.9299,48.9685,48.9009,48.9588,160368.0
2022-11-25 11:05:00,50.75,50.78,50.75,50.78,88143.0,48.9588,48.9878,48.9588,48.9878,88143.0
2022-11-25 11:10:00,50.78,50.81,50.76,50.76,84630.0,48.9878,49.0167,48.9685,48.9685,84630.0
2022-11-25 11:15:00,50.77,50.78,50.74,50.75,96420.0,48.9781,48.9878,48.9492,48.9588,96420.0
2022-11-25 11:20:00,50.74,50.8,50.72,50.78,93915.0,48.9492,49.0071,48.9299,48.9878,93915.0
2022-11-25 11:25:00,50.78,50.8,50.76,50.77,76722.0,48.9878,49.0071,48.9685,48.9781,76722.0
2022-11-25 11:30:00,50.77,50.78,50.7,50.75,112935.0,48.9781,48.9878,48.9106,48.9588,112935.0
2022-11-25 11:35:00,50.75,50.78,50.74,50.77,117729.0,48.9588,48.9878,48.9492,48.9781,117729.0
2022-11-25 11:40:00,50.77,50.79,50.71,50.75,119022.0,48.9781,48.9974,48.9202,48.9588,119022.0
2022-11-25 11:45:00,50.75,50.8,50.75,50.78,73263.0,48.9588,49.0071,48.9588,48.9878,73263.0
2022-11-25 11:50:00,50.78,50.78,50.75,50.75,73065.0,48.9878,48.9878,48.9588,48.9588,73065.0
2022-11-25 11:55:00,50.75,50.78,50.73,50.78,89019.0,48.9588,48.9878,48.9395,48.9878,89019.0
2022-11-25 12:00:00,50.77,50.8,50.73,50.79,129396.0,48.9781,49.0071,48.9395,48.9974,129396.0
2022-11-25 12:05:00,50.8,50.82,50.78,50.79,94704.0,49.0071,49.0264,48.9878,48.9974,94704.0
2022-11-25 12:10:00,50.79,50.85,50.78,50.82,109890.0,48.9974,49.0553,48.9878,49.0264,109890.0
2022-11-25 12:15:00,50.83,50.88,50.82,50.87,88728.0,49.036,49.0842,49.0264,49.0746,88728.0
2022-11-25 12:20:00,50.87,50.88,50.83,50.86,124218.0,49.0746,49.0842,49.036,49.0649,124218.0
2022-11-25 12:25:00,50.86,50.91,50.86,50.88,132129.0,49.0649,49.1132,49.0649,49.0842,132129.0
2022-11-25 12:30:00,50.88,50.9,50.86,50.86,105414.0,49.0842,49.1035,49.0649,49.0649,105414.0
2022-11-25 12:35:00,50.86,50.94,50.83,50.89,160911.0,49.0649,49.1421,49.036,49.0939,160911.0
2022-11-25 12:40:00,50.89,50.89,50.84,50.86,117249.0,49.0939,49.0939,49.0456,49.0649,117249.0
2022-11-25 12:45:00,50.85,50.87,50.84,50.85,105201.0,49.0553,49.0746,49.0456,49.0553,105201.0
2022-11-25 12:50:00,50.86,50.92,50.86,50.92,210720.0,49.0649,49.1228,49.0649,49.1228,210720.0
2022-11-25 12:55:00,50.92,51.03,50.91,51.01,493791.0,49.1228,49.2289,49.1132,49.2096,493791.0
2022-11-28 09:30:00,50.91,51.43,50.91,51.43,719352.0,49.1132,49.6148,49.1132,49.6148,719352.0
2022-11-28 09:35:00,51.42,51.55,51.36,51.52,321249.0,49.6052,49.7306,49.5473,49.7016,321249.0
2022-11-28 09:40:00,51.51,51.51,51.3,51.47,207702.0,49.692,49.692,49.4894,49.6534,207702.0
2022-11-28 09:45:00,51.47,51.5,51.28,51.32,232116.0,49.6534,49.6824,49.4701,49.5087,232116.0
2022-11-28 09:50:00,51.32,51.36,51.22,51.24,129144.0,49.5087,49.5473,49.4122,49.4315,129144.0
2022-11-28 09:55:00,51.23,51.28,51.21,51.28,101748.0,49.4219,49.4701,49.4026,49.4701,101748.0
2022-11-28 10:00:00,51.27,51.3,51.15,51.18,176322.0,49.4605,49.4894,49.3447,49.3736,176322.0
2022-11-28 10:05:00,51.18,51.27,51.12,51.16,214638.0,49.3736,49.4605,49.3158,49.3544,214638.0
2022-11-28 10:10:00,51.16,51.26,51.16,51.25,193629.0,49.3544,49.4508,49.3544,49.4412,193629.0
2022-11-28 10:15:00,51.25,51.25,51.15,51.23,165186.0,49.4412,49.4412,49.3447,49.4219,165186.0
2022-11-28 10:20:00,51.23,51.29,51.21,51.23,191577.0,49.4219,49.4798,49.4026,49.4219,191577.0
2022-11-28 10:25:00,51.22,51.23,51.09,51.13,180618.0,49.4122,49.4219,49.2868,49.3254,180618.0
2022-11-28 10:30:00,51.14,51.18,51.11,51.12,131928.0,49.3351,49.3736,49.3061,49.3158,131928.0
2022-11-28 10:35:00,51.12,51.21,51.09,51.19,105222.0,49.3158,49.4026,49.2868,49.3833,105222.0
2022-11-28 10:40:00,51.19,51.21,51.14,51.15,96093.0,49.3833,49.4026,49.3351,49.3447,96093.0
2022-11-28 10:45:00,51.14,51.17,51.13,51.14,95610.0,49.3351,49.364,49.3254,49.3351,95610.0
2022-11-28 10:50:00,51.14,51.15,51.08,51.1,105864.0,49.3351,49.3447,49.2772,49.2965,105864.0
2022-11-28 10:55:00,51.11,51.11,51.02,51.07,230316.0,49.3061,49.3061,49.2193,49.2675,230316.0
2022-11-28 11:00:00,51.06,51.1,51.01,51.06,128919.0,49.2579,49.2965,49.2096,49.2579,128919.0
2022-11-28 11:05:00,51.05,51.12,51.03,51.11,86901.0,49.2482,49.3158,49.2289,49.3061,86901.0
2022-11-28 11:10:00,51.11,51.12,51.07,51.12,83568.0,49.3061,49.3158,49.2675,49.3158,83568.0
2022-11-28 11:15:00,51.11,51.12,51.09,51.09,88758.0,49.3061,49.3158,49.2868,49.2868,88758.0
2022-11-28 11:20:00,51.09,51.17,51.09,51.1,187482.0,49.2868,49.364,49.2868,49.2965,187482.0
2022-11-28 11:25:00,51.11,51.16,51.1,51.12,91014.0,49.3061,49.3544,49.2965,49.3158,91014.0
2022-11-28 11:30:00,51.12,51.19,51.12,51.19,83895.0,49.3158,49.3833,49.3158,49.3833,83895.0
2022-11-28 11:35:00,51.19,51.23,51.17,51.19,96375.0,49.3833,49.4219,49.364,49.3833,96375.0
2022-11-28 11:40:00,51.19,51.22,51.19,51.21,83682.0,49.3833,49.4122,49.3833,49.4026,83682.0
2022-11-28 11:45:00,51.21,51.26,51.21,51.24,90099.0,49.4026,49.4508,49.4026,49.4315,90099.0
2022-11-28 11:50:00,51.25,51.25,51.21,51.24,61185.0,49.4412,49.4412,49.4026,49.4315,61185.0
2022-11-28 11:55:00,51.24,51.27,51.24,51.25,61944.0,49.4315,49.4605,49.4315,49.4412,61944.0
2022-11-28 12:00:00,51.25,51.26,51.15,51.22,84096.0,49.4412,49.4508,49.3447,49.4122,84096.0
2022-11-28 12:05:00,51.21,51.3,51.21,51.24,83913.0,49.4026,49.4894,49.4026,49.4315,83913.0
2022-11-28 12:10:00,51.23,51.24,51.17,51.2,64656.0,49.4219,49.4315,49.364,49.3929,64656.0
2022-11-28 12:15:00,51.2,51.28,51.19,51.26,71520.0,49.3929,49.4701,49.3833,49.4508,71520.0
2022-11-28 12:20:00,51.27,51.28,51.25,51.27,48609.0,49.4605,49.4701,49.4412,49.4605,48609.0
2022-11-28 12:25:00,51.27,51.31,51.27,51.3,75144.0,49.4605,49.4991,49.4605,49.4894,75144.0
2022-11-28 12:30:00,51.3,51.33,51.29,51.32,86202.0,49.4894,49.5184,49.4798,49.5087,86202.0
2022-11-28 12:35:00,51.32,51.37,51.3,51.3,104259.0,49.5087,49.5569,49.4894,49.4894,104259.0
2022-11-28 12:40:00,51.3,51.31,51.28,51.29,56079.0,49.4894,49.4991,49.4701,49.4798,56079.0
2022-11-28 12:45:00,51.29,51.31,51.28,51.31,49512.0,49.4798,49.4991,49.4701,49.4991,49512.0
2022-11-28 12:50:00,51.3,51.31,51.22,51.23,63792.0,49.4894,49.4991,49.4122,49.4219,63792.0
2022-11-28 12:55:00,51.23,51.26,51.21,51.26,70782.0,49.4219,49.4508,49.4026,49.4508,70782.0
2022-11-28 13:00:00,51.26,51.26,51.23,51.24,84066.0,49.4508,49.4508,49.4219,49.4315,84066.0
2022-11-28 13:05:00,51.24,51.26,51.2,51.21,80745.0,49.4315,49.4508,49.3929,49.4026,80745.0
2022-11-28 13:10:00,51.21,51.24,51.17,51.23,86997.0,49.4026,49.4315,49.364,49.4219,86997.0
2022-11-28 13:15:00,51.24,51.25,51.22,51.25,57060.0,49.4315,49.4412,49.4122,49.4412,57060.0
2022-11-28 13:20:00,51.24,51.24,51.21,51.22,77841.0,49.4315,49.4315,49.4026,49.4122,77841.0
2022-11-28 13:25:00,51.21,51.23,51.2,51.23,71016.0,49.4026,49.4219,49.3929,49.4219,71016.0
2022-11-28 13:30:00,51.22,51.25,51.22,51.22,56610.0,49.4122,49.4412,49.4122,49.4122,56610.0
2022-11-28 13:35:00,51.22,51.27,51.21,51.26,52785.0,49.4122,49.4605,49.4026,49.4508,52785.0
2022-11-28 13:40:00,51.26,51.26,51.16,51.16,108171.0,49.4508,49.4508,49.3544,49.3544,108171.0
2022-11-28 13:45:00,51.16,51.2,51.14,51.18,158127.0,49.3544,49.3929,49.3351,49.3736,158127.0
2022-11-28 13:50:00,51.18,51.21,51.17,51.2,86916.0,49.3736,49.4026,49.364,49.3929,86916.0
2022-11-28 13:55:00,51.19,51.21,51.09,51.11,129981.0,49.3833,49.4026,49.2868,49.3061,129981.0
2022-11-28 14:00:00,51.11,51.15,51.09,51.12,103503.0,49.3061,49.3447,49.2868,49.3158,103503.0
2022-11-28 14:05:00,51.12,51.16,51.12,51.15,96588.0,49.3158,49.3544,49.3158,49.3447,96588.0
2022-11-28 14:10:00,51.14,51.17,51.13,51.16,71946.0,49.3351,49.364,49.3254,49.3544,71946.0
2022-11-28 14:15:00,51.16,51.23,51.15,51.19,105903.0,49.3544,49.4219,49.3447,49.3833,105903.0
2022-11-28 14:20:00,51.19,51.19,51.15,51.17,81009.0,49.3833,49.3833,49.3447,49.364,81009.0
2022-11-28 14:25:00,51.17,51.2,51.16,51.18,68475.0,49.364,49.3929,49.3544,49.3736,68475.0
2022-11-28 14:30:00,51.18,51.24,51.18,51.2,88980.0,49.3736,49.4315,49.3736,49.3929,88980.0
2022-11-28 14:35:00,51.21,51.23,51.18,51.22,74538.0,49.4026,49.4219,49.3736,49.4122,74538.0
2022-11-28 14:40:00,51.22,51.22,51.19,51.21,109401.0,49.4122,49.4122,49.3833,49.4026,109401.0
2022-11-28 14:45:00,51.21,51.22,51.18,51.2,82023.0,49.4026,49.4122,49.3736,49.3929,82023.0
2022-11-28 14:50:00,51.2,51.21,51.17,51.19,104289.0,49.3929,49.4026,49.364,49.3833,104289.0
2022-11-28 14:55:00,51.19,51.21,51.14,51.15,296751.0,49.3833,49.4026,49.3351,49.3447,296751.0
2022-11-28 15:00:00,51.15,51.16,51.08,51.09,97089.0,49.3447,49.3544,49.2772,49.2868,97089.0
2022-11-28 15:05:00,51.09,51.11,51.06,51.08,93837.0,49.2868,49.3061,49.2579,49.2772,93837.0
2022-11-28 15:10:00,51.07,51.1,51.04,51.06,148962.0,49.2675,49.2965,49.2386,49.2579,148962.0
2022-11-28 15:15:00,51.06,51.09,51.03,51.08,167097.0,49.2579,49.2868,49.2289,49.2772,167097.0
2022-11-28 15:20:00,51.08,51.13,51.08,51.08,162015.0,49.2772,49.3254,49.2772,49.2772,162015.0
2022-11-28 15:25:00,51.08,51.08,51.01,51.03,183030.0,49.2772,49.2772,49.2096,49.2289,183030.0
2022-11-28 15:30:00,51.03,51.16,51.03,51.14,255993.0,49.2289,49.3544,49.2289,49.3351,255993.0
2022-11-28 15:35:00,51.15,51.22,51.13,51.18,389418.0,49.3447,49.4122,49.3254,49.3736,389418.0
2022-11-28 15:40:00,51.18,51.21,51.18,51.2,217692.0,49.3736,49.4026,49.3736,49.3929,217692.0
2022-11-28 15:45:00,51.2,51.22,51.1,51.1,242421.0,49.3929,49.4122,49.2965,49.2965,242421.0
2022-11-28 15:50:00,51.11,51.17,51.09,51.17,308511.0,49.3061,49.364,49.2868,49.364,308511.0
2022-11-28 15:55:00,51.16,51.2,51.12,51.16,698925.0,49.3544,49.3929,49.3158,49.3544,698925.0
2022-11-29 09:30:00,51.01,51.13,50.86,51.13,445170.0,49.2096,49.3254,49.0649,49.3254,445170.0
2022-11-29 09:35:00,51.12,51.15,51.02,51.03,148761.0,49.3158,49.3447,49.2193,49.2289,148761.0
2022-11-29 09:40:00,51.01,51.06,50.93,50.98,233274.0,49.2096,49.2579,49.1325,49.1807,233274.0
2022-11-29 09:45:00,50.98,51.03,50.92,50.94,130215.0,49.1807,49.2289,49.1228,49.1421,130215.0
2022-11-29 09:50:00,50.93,50.97,50.86,50.95,205254.0,49.1325,49.1711,49.0649,49.1518,205254.0
2022-11-29 09:55:00,50.95,51.02,50.93,51.0,203079.0,49.1518,49.2193,49.1325,49.2,203079.0
2022-11-29 10:00:00,50.99,51.05,50.96,50.98,123975.0,49.1904,49.2482,49.1614,49.1807,123975.0
2022-11-29 10:05:00,50.98,51.07,50.93,51.02,94761.0,49.1807,49.2675,49.1325,49.2193,94761.0
2022-11-29 10:10:00,51.02,51.06,50.99,51.06,139365.0,49.2193,49.2579,49.1904,49.2579,139365.0
2022-11-29 10:15:00,51.05,51.1,51.02,51.07,161631.0,49.2482,49.2965,49.2193,49.2675,161631.0
2022-11-29 10:20:00,51.06,51.07,50.98,50.99,115107.0,49.2579,49.2675,49.1807,49.1904,115107.0
2022-11-29 10:25:00,50.98,51.08,50.97,51.08,68790.0,49.1807,49.2772,49.1711,49.2772,68790.0
2022-11-29 10:30:00,51.08,51.11,51.03,51.05,122028.0,49.2772,49.3061,49.2289,49.2482,122028.0
2022-11-29 10:35:00,51.05,51.11,51.03,51.11,166332.0,49.2482,49.3061,49.2289,49.3061,166332.0
2022-11-29 10:40:00,51.11,51.14,51.07,51.13,190068.0,49.3061,49.3351,49.2675,49.3254,190068.0
2022-11-29 10:45:00,51.13,51.14,51.07,51.09,76023.0,49.3254,49.3351,49.2675,49.2868,76023.0
2022-11-29 10:50:00,51.09,51.11,51.01,51.03,111336.0,49.2868,49.3061,49.2096,49.2289,111336.0
2022-11-29 10:55:00,51.02,51.08,51.01,51.04,69087.0,49.2193,49.2772,49.2096,49.2386,69087.0
2022-11-29 11:00:00,51.03,51.04,50.97,50.99,74589.0,49.2289,49.2386,49.1711,49.1904,74589.0
2022-11-29 11:05:00,50.99,51.04,50.89,50.93,374871.0,49.1904,49.2386,49.0939,49.1325,374871.0
2022-11-29 11:10:00,50.93,51.0,50.92,50.97,58674.0,49.1325,49.2,49.1228,49.1711,58674.0
2022-11-29 11:15:00,50.95,50.95,50.88,50.9,198114.0,49.1518,49.1518,49.0842,49.1035,198114.0
2022-11-29 11:20:00,50.91,50.98,50.9,50.95,105768.0,49.1132,49.1807,49.1035,49.1518,105768.0
2022-11-29 11:25:00,50.94,50.98,50.9,50.92,60834.0,49.1421,49.1807,49.1035,49.1228,60834.0
2022-11-29 11:30:00,50.92,51.02,50.91,51.0,89148.0,49.1228,49.2193,49.1132,49.2,89148.0
2022-11-29 11:35:00,51.01,51.02,50.98,51.01,69651.0,49.2096,49.2193,49.1807,49.2096,69651.0
2022-11-29 11:40:00,51.01,51.01,50.97,51.01,61962.0,49.2096,49.2096,49.1711,49.2096,61962.0
2022-11-29 11:45:00,51.01,51.06,50.99,51.06,107805.0,49.2096,49.2579,49.1904,49.2579,107805.0
2022-11-29 11:50:00,51.06,51.06,51.01,51.04,85524.0,49.2579,49.2579,49.2096,49.2386,85524.0
2022-11-29 11:55:00,51.05,51.11,51.05,51.08,123591.0,49.2482,49.3061,49.2482,49.2772,123591.0
2022-11-29 12:00:00,51.08,51.09,51.03,51.06,70902.0,49.2772,49.2868,49.2289,49.2579,70902.0
2022-11-29 12:05:00,51.06,51.09,51.05,51.08,29973.0,49.2579,49.2868,49.2482,49.2772,29973.0
2022-11-29 12:10:00,51.08,51.1,51.06,51.09,32787.0,49.2772,49.2965,49.2579,49.2868,32787.0
2022-11-29 12:15:00,51.09,51.09,51.01,51.06,48828.0,49.2868,49.2868,49.2096,49.2579,48828.0
2022-11-29 12:20:00,51.06,51.17,51.05,51.15,194976.0,49.2579,49.364,49.2482,49.3447,194976.0
2022-11-29 12:25:00,51.15,51.16,51.1,51.16,92361.0,49.3447,49.3544,49.2965,49.3544,92361.0
2022-11-29 12:30:00,51.16,51.16,51.12,51.13,41376.0,49.3544,49.3544,49.3158,49.3254,41376.0
2022-11-29 12:35:00,51.13,51.22,51.13,51.2,142194.0,49.3254,49.4122,49.3254,49.3929,142194.0
2022-11-29 12:40:00,51.19,51.23,51.17,51.22,67056.0,49.3833,49.4219,49.364,49.4122,67056.0
2022-11-29 12:45:00,51.22,51.22,51.15,51.18,43761.0,49.4122,49.4122,49.3447,49.3736,43761.0
2022-11-29 12:50:00,51.17,51.2,51.17,51.17,42165.0,49.364,49.3929,49.364,49.364,42165.0
2022-11-29 12:55:00,51.17,51.2,51.17,51.19,55755.0,49.364,49.3929,49.364,49.3833,55755.0
2022-11-29 13:00:00,51.18,51.23,51.17,51.2,41097.0,49.3736,49.4219,49.364,49.3929,41097.0
2022-11-29 13:05:00,51.2,51.24,51.19,51.2,58518.0,49.3929,49.4315,49.3833,49.3929,58518.0
2022-11-29 13:10:00,51.19,51.23,51.17,51.22,35550.0,49.3833,49.4219,49.364,49.4122,35550.0
2022-11-29 13:15:00,51.23,51.23,51.18,51.2,62709.0,49.4219,49.4219,49.3736,49.3929,62709.0
2022-11-29 13:20:00,51.2,51.21,51.18,51.21,53928.0,49.3929,49.4026,49.3736,49.4026,53928.0
2022-11-29 13:25:00,51.21,51.21,51.15,51.16,67473.0,49.4026,49.4026,49.3447,49.3544,67473.0
2022-11-29 13:30:00,51.15,51.18,51.14,51.18,34320.0,49.3447,49.3736,49.3351,49.3736,34320.0
2022-11-29 13:35:00,51.18,51.22,51.17,51.19,73392.0,49.3736,49.4122,49.364,49.3833,73392.0
2022-11-29 13:40:00,51.2,51.21,51.15,51.16,39087.0,49.3929,49.4026,49.3447,49.3544,39087.0
2022-11-29 13:45:00,51.16,51.17,51.12,51.12,37047.0,49.3544,49.364,49.3158,49.3158,37047.0
2022-11-29 13:50:00,51.12,51.14,51.08,51.14,51792.0,49.3158,49.3351,49.2772,49.3351,51792.0
2022-11-29 13:55:00,51.13,51.14,51.11,51.13,43167.0,49.3254,49.3351,49.3061,49.3254,43167.0
2022-11-29 14:00:00,51.13,51.22,51.12,51.21,49053.0,49.3254,49.4122,49.3158,49.4026,49053.0
2022-11-29 14:05:00,51.21,51.21,51.17,51.19,45789.0,49.4026,49.4026,49.364,49.3833,45789.0
2022-11-29 14:10:00,51.18,51.2,51.15,51.15,63615.0,49.3736,49.3929,49.3447,49.3447,63615.0
2022-11-29 14:15:00,51.15,51.16,51.12,51.15,58560.0,49.3447,49.3544,49.3158,49.3447,58560.0
2022-11-29 14:20:00,51.15,51.17,51.07,51.1,53655.0,49.3447,49.364,49.2675,49.2965,53655.0
2022-11-29 14:25:00,51.09,51.11,51.05,51.07,55992.0,49.2868,49.3061,49.2482,49.2675,55992.0
2022-11-29 14:30:00,51.06,51.06,51.03,51.05,47658.0,49.2579,49.2579,49.2289,49.2482,47658.0
2022-11-29 14:35:00,51.04,51.07,51.0,51.04,59016.0,49.2386,49.2675,49.2,49.2386,59016.0
2022-11-29 14:40:00,51.04,51.05,50.98,50.98,106272.0,49.2386,49.2482,49.1807,49.1807,106272.0
2022-11-29 14:45:00,50.98,51.02,50.98,50.99,59862.0,49.1807,49.2193,49.1807,49.1904,59862.0
2022-11-29 14:50:00,50.99,51.02,50.98,51.0,58215.0,49.1904,49.2193,49.1807,49.2,58215.0
2022-11-29 14:55:00,51.0,51.06,51.0,51.06,75192.0,49.2,49.2579,49.2,49.2579,75192.0
2022-11-29 15:00:00,51.05,51.06,51.01,51.01,69495.0,49.2482,49.2579,49.2096,49.2096,69495.0
2022-11-29 15:05:00,51.01,51.05,51.01,51.02,44418.0,49.2096,49.2482,49.2096,49.2193,44418.0
2022-11-29 15:10:00,51.02,51.02,50.96,50.98,100278.0,49.2193,49.2193,49.1614,49.1807,100278.0
2022-11-29 15:15:00,50.99,51.0,50.93,50.96,113109.0,49.1904,49.2,49.1325,49.1614,113109.0
2022-11-29 15:20:00,50.96,50.99,50.94,50.95,79788.0,49.1614,49.1904,49.1421,49.1518,79788.0
2022-11-29 15:25:00,50.95,50.97,50.92,50.93,124686.0,49.1518,49.1711,49.1228,49.1325,124686.0
2022-11-29 15:30:00,50.92,50.95,50.89,50.91,224121.0,49.1228,49.1518,49.0939,49.1132,224121.0
2022-11-29 15:35:00,50.92,50.92,50.85,50.86,240081.0,49.1228,49.1228,49.0553,49.0649,240081.0
2022-11-29 15:40:00,50.86,50.93,50.85,50.91,284433.0,49.0649,49.1325,49.0553,49.1132,284433.0
2022-11-29 15:45:00,50.91,50.95,50.9,50.94,169488.0,49.1132,49.1518,49.1035,49.1421,169488.0
2022-11-29 15:50:00,50.95,50.97,50.9,50.93,263607.0,49.1518,49.1711,49.1035,49.1325,263607.0
2022-11-29 15:55:00,50.92,51.0,50.92,50.97,586902.0,49.1228,49.2,49.1228,49.1711,586902.0
2022-11-30 09:30:00,50.87,50.92,50.7,50.8,372210.0,49.0746,49.1228,48.9106,49.0071,372210.0
2022-11-30 09:35:00,50.8,50.87,50.6,50.67,249831.0,49.0071,49.0746,48.8141,48.8816,249831.0
2022-11-30 09:40:00,50.66,50.81,50.66,50.75,219642.0,48.872,49.0167,48.872,48.9588,219642.0
2022-11-30 09:45:00,50.75,50.91,50.68,50.88,189324.0,48.9588,49.1132,48.8913,49.0842,189324.0
2022-11-30 09:50:00,50.88,50.92,50.82,50.86,105900.0,49.0842,49.1228,49.0264,49.0649,105900.0
2022-11-30 09:55:00,50.86,50.86,50.68,50.75,121503.0,49.0649,49.0649,48.8913,48.9588,121503.0
2022-11-30 10:00:00,50.75,50.79,50.66,50.67,104469.0,48.9588,48.9974,48.872,48.8816,104469.0
2022-11-30 10:05:00,50.68,50.77,50.68,50.74,95052.0,48.8913,48.9781,48.8913,48.9492,95052.0
2022-11-30 10:10:00,50.73,50.77,50.69,50.76,82626.0,48.9395,48.9781,48.9009,48.9685,82626.0
2022-11-30 10:15:00,50.75,50.75,50.64,50.65,83307.0,48.9588,48.9588,48.8527,48.8624,83307.0
2022-11-30 10:20:00,50.64,50.7,50.6,50.67,150477.0,48.8527,48.9106,48.8141,48.8816,150477.0
2022-11-30 10:25:00,50.69,50.69,50.62,50.64,69690.0,48.9009,48.9009,48.8334,48.8527,69690.0
2022-11-30 10:30:00,50.65,50.68,50.62,50.63,104031.0,48.8624,48.8913,48.8334,48.8431,104031.0
2022-11-30 10:35:00,50.62,50.71,50.62,50.68,90483.0,48.8334,48.9202,48.8334,48.8913,90483.0
2022-11-30 10:40:00,50.69,50.71,50.66,50.69,52143.0,48.9009,48.9202,48.872,48.9009,52143.0
2022-11-30 10:45:00,50.69,50.69,50.59,50.62,116394.0,48.9009,48.9009,48.8045,48.8334,116394.0
2022-11-30 10:50:00,50.61,50.66,50.6,50.61,93483.0,48.8238,48.872,48.8141,48.8238,93483.0
2022-11-30 10:55:00,50.62,50.66,50.6,50.66,122001.0,48.8334,48.872,48.8141,48.872,122001.0
2022-11-30 11:00:00,50.67,50.72,50.66,50.7,181758.0,48.8816,48.9299,48.872,48.9106,181758.0
2022-11-30 11:05:00,50.7,50.77,50.7,50.76,136362.0,48.9106,48.9781,48.9106,48.9685,136362.0
2022-11-30 11:10:00,50.76,50.76,50.69,50.71,88818.0,48.9685,48.9685,48.9009,48.9202,88818.0
2022-11-30 11:15:00,50.71,50.76,50.7,50.72,90315.0,48.9202,48.9685,48.9106,48.9299,90315.0
2022-11-30 11:20:00,50.72,50.75,50.7,50.72,58020.0,48.9299,48.9588,48.9106,48.9299,58020.0
2022-11-30 11:25:00,50.72,50.73,50.66,50.67,114735.0,48.9299,48.9395,48.872,48.8816,114735.0
2022-11-30 11:30:00,50.68,50.7,50.65,50.69,58407.0,48.8913,48.9106,48.8624,48.9009,58407.0
2022-11-30 11:35:00,50.69,50.7,50.66,50.67,46392.0,48.9009,48.9106,48.872,48.8816,46392.0
2022-11-30 11:40:00,50.67,50.71,50.67,50.69,21861.0,48.8816,48.9202,48.8816,48.9009,21861.0
2022-11-30 11:45:00,50.68,50.72,50.67,50.67,49983.0,48.8913,48.9299,48.8816,48.8816,49983.0
2022-11-30 11:50:00,50.68,50.68,50.62,50.64,74016.0,48.8913,48.8913,48.8334,48.8527,74016.0
2022-11-30 11:55:00,50.63,50.66,50.61,50.63,84648.0,48.8431,48.872,48.8238,48.8431,84648.0
2022-11-30 12:00:00,50.63,50.63,50.59,50.63,70449.0,48.8431,48.8431,48.8045,48.8431,70449.0
2022-11-30 12:05:00,50.62,50.63,50.54,50.54,80391.0,48.8334,48.8431,48.7562,48.7562,80391.0
2022-11-30 12:10:00,50.55,50.57,50.54,50.57,59454.0,48.7659,48.7852,48.7562,48.7852,59454.0
2022-11-30 12:15:00,50.56,50.57,50.48,50.5,162153.0,48.7755,48.7852,48.6984,48.7176,162153.0
2022-11-30 12:20:00,50.49,50.51,50.46,50.49,89619.0,48.708,48.7273,48.6791,48.708,89619.0
2022-11-30 12:25:00,50.48,50.51,50.45,50.45,76962.0,48.6984,48.7273,48.6694,48.6694,76962.0
2022-11-30 12:30:00,50.45,50.49,50.44,50.46,127647.0,48.6694,48.708,48.6598,48.6791,127647.0
2022-11-30 12:35:00,50.46,50.49,50.44,50.45,71172.0,48.6791,48.708,48.6598,48.6694,71172.0
2022-11-30 12:40:00,50.45,50.49,50.43,50.49,73902.0,48.6694,48.708,48.6501,48.708,73902.0
2022-11-30 12:45:00,50.47,50.48,50.44,50.46,50412.0,48.6887,48.6984,48.6598,48.6791,50412.0
2022-11-30 12:50:00,50.45,50.47,50.41,50.43,86337.0,48.6694,48.6887,48.6308,48.6501,86337.0
2022-11-30 12:55:00,50.43,50.43,50.4,50.41,104703.0,48.6501,48.6501,48.6212,48.6308,104703.0
2022-11-30 13:00:00,50.41,50.47,50.4,50.47,84948.0,48.6308,48.6887,48.6212,48.6887,84948.0
2022-11-30 13:05:00,50.47,50.48,50.44,50.47,70491.0,48.6887,48.6984,48.6598,48.6887,70491.0
2022-11-30 13:10:00,50.47,50.49,50.46,50.48,73410.0,48.6887,48.708,48.6791,48.6984,73410.0
2022-11-30 13:15:00,50.47,50.49,50.47,50.48,70023.0,48.6887,48.708,48.6887,48.6984,70023.0
2022-11-30 13:20:00,50.48,50.49,50.44,50.46,71685.0,48.6984,48.708,48.6598,48.6791,71685.0
2022-11-30 13:25:00,50.46,50.47,50.44,50.44,67971.0,48.6791,48.6887,48.6598,48.6598,67971.0
2022-11-30 13:30:00,50.44,50.67,50.4,50.5,449658.0,48.6598,48.8816,48.6212,48.7176,449658.0
2022-11-30 13:35:00,50.5,50.71,50.5,50.67,221250.0,48.7176,48.9202,48.7176,48.8816,221250.0
2022-11-30 13:40:00,50.68,50.72,50.57,50.64,243183.0,48.8913,48.9299,48.7852,48.8527,243183.0
2022-11-30 13:45:00,50.65,50.65,50.52,50.63,119511.0,48.8624,48.8624,48.7369,48.8431,119511.0
2022-11-30 13:50:00,50.62,50.67,50.59,50.67,83346.0,48.8334,48.8816,48.8045,48.8816,83346.0
2022-11-30 13:55:00,50.65,50.75,50.65,50.73,234996.0,48.8624,48.9588,48.8624,48.9395,234996.0
2022-11-30 14:00:00,50.75,50.78,50.72,50.72,137061.0,48.9588,48.9878,48.9299,48.9299,137061.0
2022-11-30 14:05:00,50.71,50.74,50.67,50.67,184080.0,48.9202,48.9492,48.8816,48.8816,184080.0
2022-11-30 14:10:00,50.67,50.69,50.58,50.66,301944.0,48.8816,48.9009,48.7948,48.872,301944.0
2022-11-30 14:15:00,50.66,50.77,50.64,50.75,183855.0,48.872,48.9781,48.8527,48.9588,183855.0
2022-11-30 14:20:00,50.74,50.76,50.69,50.71,317817.0,48.9492,48.9685,48.9009,48.9202,317817.0
2022-11-30 14:25:00,50.71,50.74,50.67,50.7,176070.0,48.9202,48.9492,48.8816,48.9106,176070.0
2022-11-30 14:30:00,50.71,50.73,50.68,50.71,146490.0,48.9202,48.9395,48.8913,48.9202,146490.0
2022-11-30 14:35:00,50.71,50.72,50.63,50.65,164346.0,48.9202,48.9299,48.8431,48.8624,164346.0
2022-11-30 14:40:00,50.66,50.69,50.58,50.6,157299.0,48.872,48.9009,48.7948,48.8141,157299.0
2022-11-30 14:45:00,50.6,50.65,50.6,50.64,133758.0,48.8141,48.8624,48.8141,48.8527,133758.0
2022-11-30 14:50:00,50.65,50.69,50.63,50.66,250962.0,48.8624,48.9009,48.8431,48.872,250962.0
2022-11-30 14:55:00,50.67,50.71,50.65,50.7,191217.0,48.8816,48.9202,48.8624,48.9106,191217.0
2022-11-30 15:00:00,50.7,50.81,50.7,50.81,159279.0,48.9106,49.0167,48.9106,49.0167,159279.0
2022-11-30 15:05:00,50.8,50.81,50.73,50.74,180111.0,49.0071,49.0167,48.9395,48.9492,180111.0
2022-11-30 15:10:00,50.74,50.78,50.73,50.77,302925.0,48.9492,48.9878,48.9395,48.9781,302925.0
2022-11-30 15:15:00,50.77,50.8,50.75,50.8,408408.0,48.9781,49.0071,48.9588,49.0071,408408.0
2022-11-30 15:20:00,50.8,50.81,50.78,50.8,309072.0,49.0071,49.0167,48.9878,49.0071,309072.0
2022-11-30 15:25:00,50.8,50.86,50.79,50.83,278808.0,49.0071,49.0649,48.9974,49.036,278808.0
2022-11-30 15:30:00,50.82,50.83,50.77,50.82,401064.0,49.0264,49.036,48.9781,49.0264,401064.0
2022-11-30 15:35:00,50.83,50.87,50.77,50.78,454026.0,49.036,49.0746,48.9781,48.9878,454026.0
2022-11-30 15:40:00,50.78,50.84,50.77,50.81,293448.0,48.9878,49.0456,48.9781,49.0167,293448.0
2022-11-30 15:45:00,50.81,50.82,50.76,50.77,402513.0,49.0167,49.0264,48.9685,48.9781,402513.0
2022-11-30 15:50:00,50.77,50.9,50.7,50.73,1304553.0,48.9781,49.1035,48.9106,48.9395,1304553.0
2022-11-30 15:55:00,50.73,50.77,50.67,50.75,2133903.0,48.9395,48.9781,48.8816,48.9588,2133903.0
2022-12-01 09:30:00,50.68,50.68,50.35,50.38,757938.0,48.8913,48.8913,48.5729,48.6019,757938.0
2022-12-01 09:35:00,50.38,50.68,50.28,50.4,479010.0,48.6019,48.8913,48.5054,48.6212,479010.0
2022-12-01 09:40:00,50.4,50.53,50.36,50.47,386712.0,48.6212,48.7466,48.5826,48.6887,386712.0
2022-12-01 09:45:00,50.49,50.55,50.36,50.48,294576.0,48.708,48.7659,48.5826,48.6984,294576.0
2022-12-01 09:50:00,50.5,50.53,50.43,50.43,206913.0,48.7176,48.7466,48.6501,48.6501,206913.0
2022-12-01 09:55:00,50.43,50.49,50.34,50.48,234096.0,48.6501,48.708,48.5633,48.6984,234096.0
2022-12-01 10:00:00,50.48,50.53,50.3,50.31,288567.0,48.6984,48.7466,48.5247,48.5344,288567.0
2022-12-01 10:05:00,50.31,50.39,50.24,50.33,271836.0,48.5344,48.6115,48.4668,48.5536,271836.0
2022-12-01 10:10:00,50.33,50.36,50.24,50.29,238032.0,48.5536,48.5826,48.4668,48.5151,238032.0
2022-12-01 10:15:00,50.29,50.42,50.28,50.39,150120.0,48.5151,48.6405,48.5054,48.6115,150120.0
2022-12-01 10:20:00,50.39,50.45,50.33,50.37,119292.0,48.6115,48.6694,48.5536,48.5922,119292.0
2022-12-01 10:25:00,50.36,50.49,50.35,50.39,121074.0,48.5826,48.708,48.5729,48.6115,121074.0
2022-12-01 10:30:00,50.39,50.4,50.25,50.35,276954.0,48.6115,48.6212,48.4765,48.5729,276954.0
2022-12-01 10:35:00,50.36,50.4,50.3,50.32,117249.0,48.5826,48.6212,48.5247,48.544,117249.0
2022-12-01 10:40:00,50.33,50.46,50.28,50.44,164970.0,48.5536,48.6791,48.5054,48.6598,164970.0
2022-12-01 10:45:00,50.44,50.51,50.39,50.46,173451.0,48.6598,48.7273,48.6115,48.6791,173451.0
2022-12-01 10:50:00,50.45,50.53,50.45,50.52,150798.0,48.6694,48.7466,48.6694,48.7369,150798.0
2022-12-01 10:55:00,50.52,50.53,50.49,50.52,183591.0,48.7369,48.7466,48.708,48.7369,183591.0
2022-12-01 11:00:00,50.52,50.58,50.48,50.57,190980.0,48.7369,48.7948,48.6984,48.7852,190980.0
2022-12-01 11:05:00,50.57,50.58,50.49,50.54,130146.0,48.7852,48.7948,48.708,48.7562,130146.0
2022-12-01 11:10:00,50.54,50.55,50.47,50.51,113298.0,48.7562,48.7659,48.6887,48.7273,113298.0
2022-12-01 11:15:00,50.52,50.53,50.43,50.52,135807.0,48.7369,48.7466,48.6501,48.7369,135807.0
2022-12-01 11:20:00,50.52,50.58,50.5,50.56,116634.0,48.7369,48.7948,48.7176,48.7755,116634.0
2022-12-01 11:25:00,50.56,50.59,50.52,50.52,93675.0,48.7755,48.8045,48.7369,48.7369,93675.0
2022-12-01 11:30:00,50.53,50.63,50.53,50.61,124605.0,48.7466,48.8431,48.7466,48.8238,124605.0
2022-12-01 11:35:00,50.61,50.66,50.59,50.62,312621.0,48.8238,48.872,48.8045,48.8334,312621.0
2022-12-01 11:40:00,50.62,50.7,50.61,50.67,330693.0,48.8334,48.9106,48.8238,48.8816,330693.0
2022-12-01 11:45:00,50.67,50.68,50.63,50.64,184191.0,48.8816,48.8913,48.8431,48.8527,184191.0
2022-12-01 11:50:00,50.64,50.72,50.6,50.68,144351.0,48.8527,48.9299,48.8141,48.8913,144351.0
2022-12-01 11:55:00,50.68,50.7,50.65,50.67,82503.0,48.8913,48.9106,48.8624,48.8816,82503.0
2022-12-01 12:00:00,50.67,50.69,50.62,50.64,127635.0,48.8816,48.9009,48.8334,48.8527,127635.0
2022-12-01 12:05:00,50.64,50.67,50.59,50.63,93831.0,48.8527,48.8816,48.8045,48.8431,93831.0
2022-12-01 12:10:00,50.63,50.68,50.61,50.68,103380.0,48.8431,48.8913,48.8238,48.8913,103380.0
2022-12-01 12:15:00,50.67,50.7,50.66,50.66,60120.0,48.8816,48.9106,48.872,48.872,60120.0
2022-12-01 12:20:00,50.67,50.73,50.67,50.7,158910.0,48.8816,48.9395,48.8816,48.9106,158910.0
2022-12-01 12:25:00,50.7,50.83,50.69,50.82,208743.0,48.9106,49.036,48.9009,49.0264,208743.0
2022-12-01 12:30:00,50.81,50.95,50.81,50.94,125376.0,49.0167,49.1518,49.0167,49.1421,125376.0
2022-12-01 12:35:00,50.94,50.94,50.82,50.91,146556.0,49.1421,49.1421,49.0264,49.1132,146556.0
2022-12-01 12:40:00,50.9,50.94,50.89,50.94,84123.0,49.1035,49.1421,49.0939,49.1421,84123.0
2022-12-01 12:45:00,50.94,50.97,50.92,50.95,103875.0,49.1421,49.1711,49.1228,49.1518,103875.0
2022-12-01 12:50:00,50.95,50.95,50.89,50.91,76545.0,49.1518,49.1518,49.0939,49.1132,76545.0
2022-12-01 12:55:00,50.9,50.96,50.87,50.96,129282.0,49.1035,49.1614,49.0746,49.1614,129282.0
2022-12-01 13:00:00,50.95,51.01,50.95,50.96,144153.0,49.1518,49.2096,49.1518,49.1614,144153.0
2022-12-01 13:05:00,50.97,50.99,50.95,50.97,74862.0,49.1711,49.1904,49.1518,49.1711,74862.0
2022-12-01 13:10:00,50.97,50.99,50.96,50.97,73758.0,49.1711,49.1904,49.1614,49.1711,73758.0
2022-12-01 13:15:00,50.97,50.97,50.9,50.91,126048.0,49.1711,49.1711,49.1035,49.1132,126048.0
2022-12-01 13:20:00,50.9,50.91,50.86,50.88,84903.0,49.1035,49.1132,49.0649,49.0842,84903.0
2022-12-01 13:25:00,50.89,50.91,50.87,50.9,99879.0,49.0939,49.1132,49.0746,49.1035,99879.0
2022-12-01 13:30:00,50.9,50.91,50.86,50.88,114129.0,49.1035,49.1132,49.0649,49.0842,114129.0
2022-12-01 13:35:00,50.88,50.94,50.88,50.94,107754.0,49.0842,49.1421,49.0842,49.1421,107754.0
2022-12-01 13:40:00,50.94,50.97,50.9,50.96,84564.0,49.1421,49.1711,49.1035,49.1614,84564.0
2022-12-01 13:45:00,50.95,50.96,50.93,50.94,159534.0,49.1518,49.1614,49.1325,49.1421,159534.0
2022-12-01 13:50:00,50.95,50.96,50.91,50.91,86913.0,49.1518,49.1614,49.1132,49.1132,86913.0
2022-12-01 13:55:00,50.91,50.92,50.86,50.88,170382.0,49.1132,49.1228,49.0649,49.0842,170382.0
2022-12-01 14:00:00,50.87,50.88,50.82,50.82,118179.0,49.0746,49.0842,49.0264,49.0264,118179.0
2022-12-01 14:05:00,50.82,50.86,50.81,50.84,94089.0,49.0264,49.0649,49.0167,49.0456,94089.0
2022-12-01 14:10:00,50.84,50.9,50.84,50.89,91170.0,49.0456,49.1035,49.0456,49.0939,91170.0
2022-12-01 14:15:00,50.89,50.92,50.87,50.92,91437.0,49.0939,49.1228,49.0746,49.1228,91437.0
2022-12-01 14:20:00,50.92,50.93,50.89,50.93,77745.0,49.1228,49.1325,49.0939,49.1325,77745.0
2022-12-01 14:25:00,50.93,50.95,50.9,50.9,71250.0,49.1325,49.1518,49.1035,49.1035,71250.0
2022-12-01 14:30:00,50.9,50.93,50.89,50.93,87063.0,49.1035,49.1325,49.0939,49.1325,87063.0
2022-12-01 14:35:00,50.93,50.93,50.9,50.93,69516.0,49.1325,49.1325,49.1035,49.1325,69516.0
2022-12-01 14:40:00,50.93,50.93,50.9,50.9,96294.0,49.1325,49.1325,49.1035,49.1035,96294.0
2022-12-01 14:45:00,50.9,50.98,50.9,50.98,75315.0,49.1035,49.1807,49.1035,49.1807,75315.0
2022-12-01 14:50:00,50.98,51.0,50.96,50.98,79434.0,49.1807,49.2,49.1614,49.1807,79434.0
2022-12-01 14:55:00,50.99,51.0,50.96,50.98,82233.0,49.1904,49.2,49.1614,49.1807,82233.0
2022-12-01 15:00:00,50.97,51.01,50.96,50.98,105747.0,49.1711,49.2096,49.1614,49.1807,105747.0
2022-12-01 15:05:00,50.98,50.99,50.95,50.96,104685.0,49.1807,49.1904,49.1518,49.1614,104685.0
2022-12-01 15:10:00,50.95,50.96,50.93,50.94,111024.0,49.1518,49.1614,49.1325,49.1421,111024.0
2022-12-01 15:15:00,50.94,50.96,50.92,50.95,106731.0,49.1421,49.1614,49.1228,49.1518,106731.0
2022-12-01 15:20:00,50.96,51.01,50.94,51.0,185853.0,49.1614,49.2096,49.1421,49.2,185853.0
2022-12-01 15:25:00,51.0,51.02,50.97,50.97,127557.0,49.2,49.2193,49.1711,49.1711,127557.0
2022-12-01 15:30:00,50.97,51.06,50.97,51.05,238806.0,49.1711,49.2579,49.1711,49.2482,238806.0
2022-12-01 15:35:00,51.05,51.15,51.05,51.13,326955.0,49.2482,49.3447,49.2482,49.3254,326955.0
2022-12-01 15:40:00,51.13,51.2,51.11,51.2,295320.0,49.3254,49.3929,49.3061,49.3929,295320.0
2022-12-01 15:45:00,51.19,51.2,51.07,51.11,329718.0,49.3833,49.3929,49.2675,49.3061,329718.0
2022-12-01 15:50:00,51.12,51.15,51.11,51.12,433704.0,49.3158,49.3447,49.3061,49.3158,433704.0
2022-12-01 15:55:00,51.11,51.16,51.08,51.15,1327974.0,49.3061,49.3544,49.2772,49.3447,1327974.0
2022-12-02 09:30:00,50.49,50.79,50.49,50.69,605976.0,48.708,48.9974,48.708,48.9009,605976.0
2022-12-02 09:35:00,50.69,50.87,50.63,50.8,267411.0,48.9009,49.0746,48.8431,49.0071,267411.0
2022-12-02 09:40:00,50.81,50.96,50.69,50.9,117219.0,49.0167,49.1614,48.9009,49.1035,117219.0
2022-12-02 09:45:00,50.88,50.98,50.87,50.98,82803.0,49.0842,49.1807,49.0746,49.1807,82803.0
2022-12-02 09:50:00,50.98,50.99,50.81,50.87,123147.0,49.1807,49.1904,49.0167,49.0746,123147.0
2022-12-02 09:55:00,50.87,50.92,50.82,50.86,147576.0,49.0746,49.1228,49.0264,49.0649,147576.0
2022-12-02 10:00:00,50.86,51.04,50.85,50.93,157998.0,49.0649,49.2386,49.0553,49.1325,157998.0
2022-12-02 10:05:00,50.93,50.95,50.87,50.93,132699.0,49.1325,49.1518,49.0746,49.1325,132699.0
2022-12-02 10:10:00,50.92,51.0,50.89,50.99,113220.0,49.1228,49.2,49.0939,49.1904,113220.0
2022-12-02 10:15:00,50.99,51.03,50.95,50.99,140157.0,49.1904,49.2289,49.1518,49.1904,140157.0
2022-12-02 10:20:00,50.98,50.98,50.88,50.91,95715.0,49.1807,49.1807,49.0842,49.1132,95715.0
2022-12-02 10:25:00,50.91,50.92,50.79,50.82,144462.0,49.1132,49.1228,48.9974,49.0264,144462.0
2022-12-02 10:30:00,50.81,50.89,50.77,50.88,125955.0,49.0167,49.0939,48.9781,49.0842,125955.0
2022-12-02 10:35:00,50.9,50.9,50.82,50.84,54048.0,49.1035,49.1035,49.0264,49.0456,54048.0
2022-12-02 10:40:00,50.84,50.9,50.83,50.89,100851.0,49.0456,49.1035,49.036,49.0939,100851.0
2022-12-02 10:45:00,50.89,50.92,50.87,50.91,132780.0,49.0939,49.1228,49.0746,49.1132,132780.0
2022-12-02 10:50:00,50.91,50.92,50.83,50.85,153042.0,49.1132,49.1228,49.036,49.0553,153042.0
2022-12-02 10:55:00,50.84,50.85,50.74,50.75,120840.0,49.0456,49.0553,48.9492,48.9588,120840.0
2022-12-02 11:00:00,50.75,50.79,50.74,50.77,55764.0,48.9588,48.9974,48.9492,48.9781,55764.0
2022-12-02 11:05:00,50.77,50.81,50.76,50.76,90492.0,48.9781,49.0167,48.9685,48.9685,90492.0
2022-12-02 11:10:00,50.75,50.77,50.71,50.76,61146.0,48.9588,48.9781,48.9202,48.9685,61146.0
2022-12-02 11:15:00,50.76,50.8,50.73,50.8,166617.0,48.9685,49.0071,48.9395,49.0071,166617.0
2022-12-02 11:20:00,50.79,50.88,50.78,50.85,58473.0,48.9974,49.0842,48.9878,49.0553,58473.0
2022-12-02 11:25:00,50.85,50.89,50.84,50.89,80457.0,49.0553,49.0939,49.0456,49.0939,80457.0
2022-12-02 11:30:00,50.88,50.91,50.86,50.91,54900.0,49.0842,49.1132,49.0649,49.1132,54900.0
2022-12-02 11:35:00,50.91,50.92,50.86,50.9,80322.0,49.1132,49.1228,49.0649,49.1035,80322.0
2022-12-02 11:40:00,50.9,50.99,50.9,50.99,88686.0,49.1035,49.1904,49.1035,49.1904,88686.0
2022-12-02 11:45:00,50.99,51.01,50.91,50.91,117336.0,49.1904,49.2096,49.1132,49.1132,117336.0
2022-12-02 11:50:00,50.92,50.94,50.89,50.93,77220.0,49.1228,49.1421,49.0939,49.1325,77220.0
2022-12-02 11:55:00,50.93,50.94,50.89,50.91,78012.0,49.1325,49.1421,49.0939,49.1132,78012.0
2022-12-02 12:00:00,50.9,50.93,50.89,50.91,58425.0,49.1035,49.1325,49.0939,49.1132,58425.0
2022-12-02 12:05:00,50.92,51.03,50.92,51.01,61851.0,49.1228,49.2289,49.1228,49.2096,61851.0
2022-12-02 12:10:00,51.02,51.07,51.02,51.07,94086.0,49.2193,49.2675,49.2193,49.2675,94086.0
2022-12-02 12:15:00,51.07,51.08,51.02,51.06,201681.0,49.2675,49.2772,49.2193,49.2579,201681.0
2022-12-02 12:20:00,51.05,51.06,50.99,51.0,59133.0,49.2482,49.2579,49.1904,49.2,59133.0
2022-12-02 12:25:00,50.99,51.0,50.96,50.97,48852.0,49.1904,49.2,49.1614,49.1711,48852.0
2022-12-02 12:30:00,50.97,51.02,50.96,51.02,69738.0,49.1711,49.2193,49.1614,49.2193,69738.0
2022-12-02 12:35:00,51.02,51.02,50.96,50.97,77088.0,49.2193,49.2193,49.1614,49.1711,77088.0
2022-12-02 12:40:00,50.98,51.03,50.96,51.0,148995.0,49.1807,49.2289,49.1614,49.2,148995.0
2022-12-02 12:45:00,51.0,51.0,50.94,50.98,66423.0,49.2,49.2,49.1421,49.1807,66423.0
2022-12-02 12:50:00,50.98,50.98,50.93,50.93,60180.0,49.1807,49.1807,49.1325,49.1325,60180.0
2022-12-02 12:55:00,50.93,50.95,50.9,50.92,70689.0,49.1325,49.1518,49.1035,49.1228,70689.0
2022-12-02 13:00:00,50.9,50.92,50.86,50.91,90690.0,49.1035,49.1228,49.0649,49.1132,90690.0
2022-12-02 13:05:00,50.91,50.91,50.88,50.88,91257.0,49.1132,49.1132,49.0842,49.0842,91257.0
2022-12-02 13:10:00,50.87,50.89,50.86,50.87,73866.0,49.0746,49.0939,49.0649,49.0746,73866.0
2022-12-02 13:15:00,50.87,50.89,50.86,50.87,96612.0,49.0746,49.0939,49.0649,49.0746,96612.0
2022-12-02 13:20:00,50.86,50.9,50.84,50.84,130665.0,49.0649,49.1035,49.0456,49.0456,130665.0
2022-12-02 13:25:00,50.84,50.85,50.8,50.82,65772.0,49.0456,49.0553,49.0071,49.0264,65772.0
2022-12-02 13:30:00,50.82,50.82,50.75,50.76,114426.0,49.0264,49.0264,48.9588,48.9685,114426.0
2022-12-02 13:35:00,50.76,50.78,50.74,50.75,97419.0,48.9685,48.9878,48.9492,48.9588,97419.0
2022-12-02 13:40:00,50.75,50.82,50.74,50.82,150996.0,48.9588,49.0264,48.9492,49.0264,150996.0
2022-12-02 13:45:00,50.81,50.84,50.79,50.82,111492.0,49.0167,49.0456,48.9974,49.0264,111492.0
2022-12-02 13:50:00,50.81,50.81,50.76,50.78,93915.0,49.0167,49.0167,48.9685,48.9878,93915.0
2022-12-02 13:55:00,50.78,50.79,50.75,50.77,110652.0,48.9878,48.9974,48.9588,48.9781,110652.0
2022-12-02 14:00:00,50.78,50.81,50.75,50.75,118335.0,48.9878,49.0167,48.9588,48.9588,118335.0
2022-12-02 14:05:00,50.75,50.76,50.73,50.75,113853.0,48.9588,48.9685,48.9395,48.9588,113853.0
2022-12-02 14:10:00,50.74,50.75,50.7,50.73,76065.0,48.9492,48.9588,48.9106,48.9395,76065.0
2022-12-02 14:15:00,50.73,50.8,50.71,50.78,94209.0,48.9395,49.0071,48.9202,48.9878,94209.0
2022-12-02 14:20:00,50.77,50.79,50.71,50.76,106728.0,48.9781,48.9974,48.9202,48.9685,106728.0
2022-12-02 14:25:00,50.76,50.77,50.73,50.76,84567.0,48.9685,48.9781,48.9395,48.9685,84567.0
2022-12-02 14:30:00,50.77,50.78,50.74,50.78,124470.0,48.9781,48.9878,48.9492,48.9878,124470.0
2022-12-02 14:35:00,50.77,50.78,50.73,50.76,66951.0,48.9781,48.9878,48.9395,48.9685,66951.0
2022-12-02 14:40:00,50.76,50.82,50.75,50.81,63330.0,48.9685,49.0264,48.9588,49.0167,63330.0
2022-12-02 14:45:00,50.8,50.88,50.8,50.88,121650.0,49.0071,49.0842,49.0071,49.0842,121650.0
2022-12-02 14:50:00,50.87,50.89,50.86,50.88,72363.0,49.0746,49.0939,49.0649,49.0842,72363.0
2022-12-02 14:55:00,50.87,50.95,50.87,50.94,167562.0,49.0746,49.1518,49.0746,49.1421,167562.0
2022-12-02 15:00:00,50.93,51.0,50.93,50.99,139206.0,49.1325,49.2,49.1325,49.1904,139206.0
2022-12-02 15:05:00,50.99,51.0,50.96,50.97,186546.0,49.1904,49.2,49.1614,49.1711,186546.0
2022-12-02 15:10:00,50.96,50.97,50.91,50.94,327471.0,49.1614,49.1711,49.1132,49.1421,327471.0
2022-12-02 15:15:00,50.94,51.01,50.93,51.0,526053.0,49.1421,49.2096,49.1325,49.2,526053.0
2022-12-02 15:20:00,51.01,51.03,50.98,50.98,151143.0,49.2096,49.2289,49.1807,49.1807,151143.0
2022-12-02 15:25:00,50.99,50.99,50.92,50.94,218784.0,49.1904,49.1904,49.1228,49.1421,218784.0
2022-12-02 15:30:00,50.94,51.0,50.93,50.98,224403.0,49.1421,49.2,49.1325,49.1807,224403.0
2022-12-02 15:35:00,50.98,51.04,50.97,51.04,284970.0,49.1807,49.2386,49.1711,49.2386,284970.0
2022-12-02 15:40:00,51.04,51.05,51.01,51.03,240555.0,49.2386,49.2482,49.2096,49.2289,240555.0
2022-12-02 15:45:00,51.02,51.03,50.95,50.98,296826.0,49.2193,49.2289,49.1518,49.1807,296826.0
2022-12-02 15:50:00,50.98,51.07,50.97,51.05,461274.0,49.1807,49.2675,49.1711,49.2482,461274.0
2022-12-02 15:55:00,51.05,51.08,51.03,51.05,900249.0,49.2482,49.2772,49.2289,49.2482,900249.0
2022-12-05 09:30:00,50.92,51.0,50.71,50.78,449286.0,49.1228,49.2,48.9202,48.9878,449286.0
2022-12-05 09:35:00,50.77,50.82,50.6,50.63,157992.0,48.9781,49.0264,48.8141,48.8431,157992.0
2022-12-05 09:40:00,50.63,50.72,50.6,50.65,168732.0,48.8431,48.9299,48.8141,48.8624,168732.0
2022-12-05 09:45:00,50.63,50.63,50.51,50.51,158427.0,48.8431,48.8431,48.7273,48.7273,158427.0
2022-12-05 09:50:00,50.51,50.67,50.47,50.67,175452.0,48.7273,48.8816,48.6887,48.8816,175452.0
2022-12-05 09:55:00,50.67,50.67,50.55,50.55,163200.0,48.8816,48.8816,48.7659,48.7659,163200.0
2022-12-05 10:00:00,50.53,50.63,50.47,50.63,137466.0,48.7466,48.8431,48.6887,48.8431,137466.0
2022-12-05 10:05:00,50.63,50.65,50.47,50.49,170751.0,48.8431,48.8624,48.6887,48.708,170751.0
2022-12-05 10:10:00,50.48,50.55,50.46,50.54,124263.0,48.6984,48.7659,48.6791,48.7562,124263.0
2022-12-05 10:15:00,50.54,50.57,50.5,50.55,102726.0,48.7562,48.7852,48.7176,48.7659,102726.0
2022-12-05 10:20:00,50.55,50.59,50.51,50.59,100134.0,48.7659,48.8045,48.7273,48.8045,100134.0
2022-12-05 10:25:00,50.59,50.63,50.52,50.53,167697.0,48.8045,48.8431,48.7369,48.7466,167697.0
2022-12-05 10:30:00,50.53,50.54,50.43,50.48,240402.0,48.7466,48.7562,48.6501,48.6984,240402.0
2022-12-05 10:35:00,50.48,50.51,50.47,50.51,72756.0,48.6984,48.7273,48.6887,48.7273,72756.0
2022-12-05 10:40:00,50.51,50.53,50.47,50.49,94137.0,48.7273,48.7466,48.6887,48.708,94137.0
2022-12-05 10:45:00,50.49,50.5,50.44,50.46,182457.0,48.708,48.7176,48.6598,48.6791,182457.0
2022-12-05 10:50:00,50.47,50.47,50.37,50.37,126591.0,48.6887,48.6887,48.5922,48.5922,126591.0
2022-12-05 10:55:00,50.37,50.47,50.37,50.47,132717.0,48.5922,48.6887,48.5922,48.6887,132717.0
2022-12-05 11:00:00,50.47,50.53,50.43,50.44,82248.0,48.6887,48.7466,48.6501,48.6598,82248.0
2022-12-05 11:05:00,50.44,50.51,50.44,50.51,105375.0,48.6598,48.7273,48.6598,48.7273,105375.0
2022-12-05 11:10:00,50.51,50.54,50.5,50.52,84057.0,48.7273,48.7562,48.7176,48.7369,84057.0
2022-12-05 11:15:00,50.52,50.52,50.47,50.48,211689.0,48.7369,48.7369,48.6887,48.6984,211689.0
2022-12-05 11:20:00,50.47,50.5,50.45,50.5,96627.0,48.6887,48.7176,48.6694,48.7176,96627.0
2022-12-05 11:25:00,50.5,50.51,50.47,50.49,119991.0,48.7176,48.7273,48.6887,48.708,119991.0
2022-12-05 11:30:00,50.49,50.5,50.46,50.48,97722.0,48.708,48.7176,48.6791,48.6984,97722.0
2022-12-05 11:35:00,50.48,50.51,50.47,50.48,147522.0,48.6984,48.7273,48.6887,48.6984,147522.0
2022-12-05 11:40:00,50.48,50.5,50.46,50.47,89061.0,48.6984,48.7176,48.6791,48.6887,89061.0
2022-12-05 11:45:00,50.48,50.48,50.43,50.44,84948.0,48.6984,48.6984,48.6501,48.6598,84948.0
2022-12-05 11:50:00,50.44,50.48,50.44,50.47,173172.0,48.6598,48.6984,48.6598,48.6887,173172.0
2022-12-05 11:55:00,50.47,50.47,50.37,50.41,317280.0,48.6887,48.6887,48.5922,48.6308,317280.0
2022-12-05 12:00:00,50.41,50.44,50.4,50.4,140982.0,48.6308,48.6598,48.6212,48.6212,140982.0
2022-12-05 12:05:00,50.41,50.48,50.41,50.46,174996.0,48.6308,48.6984,48.6308,48.6791,174996.0
2022-12-05 12:10:00,50.45,50.48,50.45,50.48,49914.0,48.6694,48.6984,48.6694,48.6984,49914.0
2022-12-05 12:15:00,50.48,50.52,50.48,50.48,255162.0,48.6984,48.7369,48.6984,48.6984,255162.0
2022-12-05 12:20:00,50.48,50.52,50.47,50.52,64257.0,48.6984,48.7369,48.6887,48.7369,64257.0
2022-12-05 12:25:00,50.51,50.54,50.5,50.51,207270.0,48.7273,48.7562,48.7176,48.7273,207270.0
2022-12-05 12:30:00,50.5,50.52,50.46,50.46,62016.0,48.7176,48.7369,48.6791,48.6791,62016.0
2022-12-05 12:35:00,50.45,50.49,50.45,50.49,255657.0,48.6694,48.708,48.6694,48.708,255657.0
2022-12-05 12:40:00,50.49,50.49,50.46,50.47,49950.0,48.708,48.708,48.6791,48.6887,49950.0
2022-12-05 12:45:00,50.47,50.56,50.47,50.53,70680.0,48.6887,48.7755,48.6887,48.7466,70680.0
2022-12-05 12:50:00,50.53,50.54,50.47,50.48,43566.0,48.7466,48.7562,48.6887,48.6984,43566.0
2022-12-05 12:55:00,50.48,50.52,50.47,50.51,35583.0,48.6984,48.7369,48.6887,48.7273,35583.0
2022-12-05 13:00:00,50.5,50.54,50.44,50.5,396048.0,48.7176,48.7562,48.6598,48.7176,396048.0
2022-12-05 13:05:00,50.52,50.58,50.5,50.51,34848.0,48.7369,48.7948,48.7176,48.7273,34848.0
2022-12-05 13:10:00,50.51,50.53,50.51,50.52,30183.0,48.7273,48.7466,48.7273,48.7369,30183.0
2022-12-05 13:15:00,50.52,50.53,50.47,50.48,77499.0,48.7369,48.7466,48.6887,48.6984,77499.0
2022-12-05 13:20:00,50.47,50.47,50.39,50.41,66234.0,48.6887,48.6887,48.6115,48.6308,66234.0
2022-12-05 13:25:00,50.4,50.43,50.36,50.43,65952.0,48.6212,48.6501,48.5826,48.6501,65952.0
2022-12-05 13:30:00,50.43,50.43,50.38,50.39,157326.0,48.6501,48.6501,48.6019,48.6115,157326.0
2022-12-05 13:35:00,50.39,50.41,50.35,50.38,209640.0,48.6115,48.6308,48.5729,48.6019,209640.0
2022-12-05 13:40:00,50.38,50.43,50.38,50.4,80541.0,48.6019,48.6501,48.6019,48.6212,80541.0
2022-12-05 13:45:00,50.39,50.42,50.38,50.42,37755.0,48.6115,48.6405,48.6019,48.6405,37755.0
2022-12-05 13:50:00,50.42,50.42,50.38,50.42,32871.0,48.6405,48.6405,48.6019,48.6405,32871.0
2022-12-05 13:55:00,50.41,50.41,50.32,50.33,169017.0,48.6308,48.6308,48.544,48.5536,169017.0
2022-12-05 14:00:00,50.32,50.34,50.28,50.28,67947.0,48.544,48.5633,48.5054,48.5054,67947.0
2022-12-05 14:05:00,50.28,50.36,50.28,50.35,237336.0,48.5054,48.5826,48.5054,48.5729,237336.0
2022-12-05 14:10:00,50.35,50.37,50.32,50.35,87240.0,48.5729,48.5922,48.544,48.5729,87240.0
2022-12-05 14:15:00,50.34,50.35,50.28,50.28,64425.0,48.5633,48.5729,48.5054,48.5054,64425.0
2022-12-05 14:20:00,50.28,50.3,50.24,50.28,120117.0,48.5054,48.5247,48.4668,48.5054,120117.0
2022-12-05 14:25:00,50.28,50.31,50.25,50.27,97905.0,48.5054,48.5344,48.4765,48.4958,97905.0
2022-12-05 14:30:00,50.28,50.28,50.23,50.23,43311.0,48.5054,48.5054,48.4572,48.4572,43311.0
2022-12-05 14:35:00,50.22,50.28,50.21,50.24,67284.0,48.4475,48.5054,48.4379,48.4668,67284.0
2022-12-05 14:40:00,50.24,50.24,50.19,50.19,80343.0,48.4668,48.4668,48.4186,48.4186,80343.0
2022-12-05 14:45:00,50.19,50.22,50.17,50.22,91155.0,48.4186,48.4475,48.3993,48.4475,91155.0
2022-12-05 14:50:00,50.23,50.26,50.23,50.24,74250.0,48.4572,48.4861,48.4572,48.4668,74250.0
2022-12-05 14:55:00,50.24,50.27,50.23,50.23,68043.0,48.4668,48.4958,48.4572,48.4572,68043.0
2022-12-05 15:00:00,50.24,50.29,50.24,50.26,78582.0,48.4668,48.5151,48.4668,48.4861,78582.0
2022-12-05 15:05:00,50.26,50.29,50.23,50.27,123525.0,48.4861,48.5151,48.4572,48.4958,123525.0
2022-12-05 15:10:00,50.27,50.34,50.25,50.33,146532.0,48.4958,48.5633,48.4765,48.5536,146532.0
2022-12-05 15:15:00,50.33,50.34,50.3,50.3,112875.0,48.5536,48.5633,48.5247,48.5247,112875.0
2022-12-05 15:20:00,50.3,50.33,50.26,50.31,76209.0,48.5247,48.5536,48.4861,48.5344,76209.0
2022-12-05 15:25:00,50.31,50.32,50.24,50.26,95742.0,48.5344,48.544,48.4668,48.4861,95742.0
2022-12-05 15:30:00,50.26,50.37,50.25,50.37,336453.0,48.4861,48.5922,48.4765,48.5922,336453.0
2022-12-05 15:35:00,50.37,50.42,50.35,50.35,404373.0,48.5922,48.6405,48.5729,48.5729,404373.0
2022-12-05 15:40:00,50.34,50.42,50.33,50.39,320874.0,48.5633,48.6405,48.5536,48.6115,320874.0
2022-12-05 15:45:00,50.39,50.42,50.37,50.39,245163.0,48.6115,48.6405,48.5922,48.6115,245163.0
2022-12-05 15:50:00,50.39,50.48,50.37,50.48,480066.0,48.6115,48.6984,48.5922,48.6984,480066.0
2022-12-05 15:55:00,50.48,50.55,50.48,50.54,1367892.0,48.6984,48.7659,48.6984,48.7562,1367892.0
2022-12-06 09:30:00,50.4,50.64,50.32,50.36,420429.0,48.6212,48.8527,48.544,48.5826,420429.0
2022-12-06 09:35:00,50.35,50.51,50.33,50.45,143667.0,48.5729,48.7273,48.5536,48.6694,143667.0
2022-12-06 09:40:00,50.45,50.59,50.43,50.55,202350.0,48.6694,48.8045,48.6501,48.7659,202350.0
2022-12-06 09:45:00,50.55,50.56,50.42,50.55,140145.0,48.7659,48.7755,48.6405,48.7659,140145.0
2022-12-06 09:50:00,50.53,50.54,50.35,50.36,161874.0,48.7466,48.7562,48.5729,48.5826,161874.0
2022-12-06 09:55:00,50.37,50.41,50.26,50.29,155307.0,48.5922,48.6308,48.4861,48.5151,155307.0
2022-12-06 10:00:00,50.3,50.33,50.22,50.32,357090.0,48.5247,48.5536,48.4475,48.544,357090.0
2022-12-06 10:05:00,50.32,50.35,50.25,50.29,101748.0,48.544,48.5729,48.4765,48.5151,101748.0
2022-12-06 10:10:00,50.29,50.36,50.28,50.35,137190.0,48.5151,48.5826,48.5054,48.5729,137190.0
2022-12-06 10:15:00,50.35,50.37,50.25,50.36,96699.0,48.5729,48.5922,48.4765,48.5826,96699.0
2022-12-06 10:20:00,50.36,50.4,50.31,50.36,193491.0,48.5826,48.6212,48.5344,48.5826,193491.0
2022-12-06 10:25:00,50.36,50.37,50.25,50.28,74379.0,48.5826,48.5922,48.4765,48.5054,74379.0
2022-12-06 10:30:00,50.27,50.33,50.23,50.32,80415.0,48.4958,48.5536,48.4572,48.544,80415.0
2022-12-06 10:35:00,50.32,50.34,50.26,50.31,91206.0,48.544,48.5633,48.4861,48.5344,91206.0
2022-12-06 10:40:00,50.31,50.34,50.3,50.34,60684.0,48.5344,48.5633,48.5247,48.5633,60684.0
2022-12-06 10:45:00,50.34,50.43,50.34,50.4,101703.0,48.5633,48.6501,48.5633,48.6212,101703.0
2022-12-06 10:50:00,50.39,50.4,50.27,50.27,134118.0,48.6115,48.6212,48.4958,48.4958,134118.0
2022-12-06 10:55:00,50.27,50.28,50.22,50.24,160626.0,48.4958,48.5054,48.4475,48.4668,160626.0
2022-12-06 11:00:00,50.24,50.29,50.19,50.28,179136.0,48.4668,48.5151,48.4186,48.5054,179136.0
2022-12-06 11:05:00,50.28,50.29,50.22,50.25,87093.0,48.5054,48.5151,48.4475,48.4765,87093.0
2022-12-06 11:10:00,50.26,50.28,50.23,50.26,97395.0,48.4861,48.5054,48.4572,48.4861,97395.0
2022-12-06 11:15:00,50.25,50.29,50.17,50.2,135738.0,48.4765,48.5151,48.3993,48.4282,135738.0
2022-12-06 11:20:00,50.21,50.23,50.18,50.21,69771.0,48.4379,48.4572,48.4089,48.4379,69771.0
2022-12-06 11:25:00,50.21,50.27,50.16,50.25,138630.0,48.4379,48.4958,48.3896,48.4765,138630.0
2022-12-06 11:30:00,50.24,50.28,50.19,50.23,132852.0,48.4668,48.5054,48.4186,48.4572,132852.0
2022-12-06 11:35:00,50.23,50.29,50.2,50.22,82068.0,48.4572,48.5151,48.4282,48.4475,82068.0
2022-12-06 11:40:00,50.21,50.25,50.17,50.24,93135.0,48.4379,48.4765,48.3993,48.4668,93135.0
2022-12-06 11:45:00,50.24,50.24,50.2,50.23,33345.0,48.4668,48.4668,48.4282,48.4572,33345.0
2022-12-06 11:50:00,50.22,50.24,50.15,50.16,78144.0,48.4475,48.4668,48.38,48.3896,78144.0
2022-12-06 11:55:00,50.17,50.22,50.15,50.22,67137.0,48.3993,48.4475,48.38,48.4475,67137.0
2022-12-06 12:00:00,50.22,50.23,50.19,50.21,57615.0,48.4475,48.4572,48.4186,48.4379,57615.0
2022-12-06 12:05:00,50.2,50.23,50.18,50.22,87369.0,48.4282,48.4572,48.4089,48.4475,87369.0
2022-12-06 12:10:00,50.22,50.22,50.15,50.19,66873.0,48.4475,48.4475,48.38,48.4186,66873.0
2022-12-06 12:15:00,50.17,50.17,50.06,50.07,139587.0,48.3993,48.3993,48.2932,48.3028,139587.0
2022-12-06 12:20:00,50.07,50.13,50.06,50.12,45822.0,48.3028,48.3607,48.2932,48.3511,45822.0
2022-12-06 12:25:00,50.1,50.16,50.08,50.15,290418.0,48.3318,48.3896,48.3125,48.38,290418.0
2022-12-06 12:30:00,50.14,50.16,50.11,50.12,81774.0,48.3704,48.3896,48.3414,48.3511,81774.0
2022-12-06 12:35:00,50.12,50.13,50.07,50.08,150354.0,48.3511,48.3607,48.3028,48.3125,150354.0
2022-12-06 12:40:00,50.09,50.1,50.06,50.06,135528.0,48.3221,48.3318,48.2932,48.2932,135528.0
2022-12-06 12:45:00,50.06,50.1,50.04,50.08,135270.0,48.2932,48.3318,48.2739,48.3125,135270.0
2022-12-06 12:50:00,50.08,50.09,50.05,50.07,154254.0,48.3125,48.3221,48.2835,48.3028,154254.0
2022-12-06 12:55:00,50.07,50.08,50.03,50.07,140358.0,48.3028,48.3125,48.2642,48.3028,140358.0
2022-12-06 13:00:00,50.06,50.08,49.96,49.97,266283.0,48.2932,48.3125,48.1967,48.2064,266283.0
2022-12-06 13:05:00,49.97,49.98,49.91,49.93,162003.0,48.2064,48.216,48.1485,48.1678,162003.0
2022-12-06 13:10:00,49.93,49.93,49.87,49.92,97080.0,48.1678,48.1678,48.1099,48.1581,97080.0
2022-12-06 13:15:00,49.91,49.96,49.87,49.94,145137.0,48.1485,48.1967,48.1099,48.1774,145137.0
2022-12-06 13:20:00,49.94,49.96,49.87,49.89,62616.0,48.1774,48.1967,48.1099,48.1292,62616.0
2022-12-06 13:25:00,49.89,49.91,49.83,49.9,110691.0,48.1292,48.1485,48.0713,48.1388,110691.0
2022-12-06 13:30:00,49.9,49.92,49.84,49.87,106845.0,48.1388,48.1581,48.0809,48.1099,106845.0
2022-12-06 13:35:00,49.87,49.96,49.86,49.92,162213.0,48.1099,48.1967,48.1002,48.1581,162213.0
2022-12-06 13:40:00,49.92,49.95,49.91,49.92,68385.0,48.1581,48.1871,48.1485,48.1581,68385.0
2022-12-06 13:45:00,49.92,49.96,49.91,49.94,107916.0,48.1581,48.1967,48.1485,48.1774,107916.0
2022-12-06 13:50:00,49.94,49.94,49.89,49.92,79911.0,48.1774,48.1774,48.1292,48.1581,79911.0
2022-12-06 13:55:00,49.92,49.94,49.91,49.93,78981.0,48.1581,48.1774,48.1485,48.1678,78981.0
2022-12-06 14:00:00,49.92,49.96,49.87,49.88,127884.0,48.1581,48.1967,48.1099,48.1195,127884.0
2022-12-06 14:05:00,49.87,49.94,49.87,49.91,123855.0,48.1099,48.1774,48.1099,48.1485,123855.0
2022-12-06 14:10:00,49.91,49.91,49.83,49.84,86688.0,48.1485,48.1485,48.0713,48.0809,86688.0
2022-12-06 14:15:00,49.84,49.9,49.82,49.88,128244.0,48.0809,48.1388,48.0616,48.1195,128244.0
2022-12-06 14:20:00,49.87,49.88,49.8,49.87,352956.0,48.1099,48.1195,48.0424,48.1099,352956.0
2022-12-06 14:25:00,49.87,49.9,49.81,49.81,119787.0,48.1099,48.1388,48.052,48.052,119787.0
2022-12-06 14:30:00,49.82,49.83,49.74,49.76,102780.0,48.0616,48.0713,47.9845,48.0038,102780.0
2022-12-06 14:35:00,49.76,49.78,49.74,49.74,118029.0,48.0038,48.0231,47.9845,47.9845,118029.0
2022-12-06 14:40:00,49.75,49.82,49.74,49.82,178827.0,47.9941,48.0616,47.9845,48.0616,178827.0
2022-12-06 14:45:00,49.81,49.82,49.78,49.81,135030.0,48.052,48.0616,48.0231,48.052,135030.0
2022-12-06 14:50:00,49.81,49.83,49.78,49.81,104475.0,48.052,48.0713,48.0231,48.052,104475.0
2022-12-06 14:55:00,49.81,49.82,49.79,49.79,118665.0,48.052,48.0616,48.0327,48.0327,118665.0
2022-12-06 15:00:00,49.79,49.86,49.79,49.81,97620.0,48.0327,48.1002,48.0327,48.052,97620.0
2022-12-06 15:05:00,49.82,49.88,49.81,49.87,349830.0,48.0616,48.1195,48.052,48.1099,349830.0
2022-12-06 15:10:00,49.88,49.88,49.77,49.84,184314.0,48.1195,48.1195,48.0134,48.0809,184314.0
2022-12-06 15:15:00,49.84,49.87,49.79,49.8,126399.0,48.0809,48.1099,48.0327,48.0424,126399.0
2022-12-06 15:20:00,49.79,49.84,49.79,49.83,197736.0,48.0327,48.0809,48.0327,48.0713,197736.0
2022-12-06 15:25:00,49.83,49.83,49.77,49.77,162000.0,48.0713,48.0713,48.0134,48.0134,162000.0
2022-12-06 15:30:00,49.77,49.92,49.77,49.86,473430.0,48.0134,48.1581,48.0134,48.1002,473430.0
2022-12-06 15:35:00,49.87,49.92,49.86,49.92,234900.0,48.1099,48.1581,48.1002,48.1581,234900.0
2022-12-06 15:40:00,49.92,49.93,49.84,49.89,255015.0,48.1581,48.1678,48.0809,48.1292,255015.0
2022-12-06 15:45:00,49.9,49.95,49.87,49.94,287748.0,48.1388,48.1871,48.1099,48.1774,287748.0
2022-12-06 15:50:00,49.92,49.95,49.87,49.91,426648.0,48.1581,48.1871,48.1099,48.1485,426648.0
2022-12-06 15:55:00,49.9,49.96,49.85,49.95,1084746.0,48.1388,48.1967,48.0906,48.1871,1084746.0
2022-12-07 09:30:00,50.17,50.3,50.09,50.21,426630.0,48.3993,48.5247,48.3221,48.4379,426630.0
2022-12-07 09:35:00,50.23,50.3,50.15,50.16,125010.0,48.4572,48.5247,48.38,48.3896,125010.0
2022-12-07 09:40:00,50.15,50.17,50.07,50.07,173814.0,48.38,48.3993,48.3028,48.3028,173814.0
2022-12-07 09:45:00,50.07,50.18,50.06,50.09,95961.0,48.3028,48.4089,48.2932,48.3221,95961.0
2022-12-07 09:50:00,50.09,50.2,50.07,50.15,94197.0,48.3221,48.4282,48.3028,48.38,94197.0
2022-12-07 09:55:00,50.15,50.21,50.11,50.18,54015.0,48.38,48.4379,48.3414,48.4089,54015.0
2022-12-07 10:00:00,50.16,50.21,50.11,50.21,106923.0,48.3896,48.4379,48.3414,48.4379,106923.0
2022-12-07 10:05:00,50.2,50.27,50.2,50.22,107871.0,48.4282,48.4958,48.4282,48.4475,107871.0
2022-12-07 10:10:00,50.23,50.32,50.14,50.31,169611.0,48.4572,48.544,48.3704,48.5344,169611.0
2022-12-07 10:15:00,50.31,50.32,50.26,50.28,76761.0,48.5344,48.544,48.4861,48.5054,76761.0
2022-12-07 10:20:00,50.26,50.33,50.26,50.33,105534.0,48.4861,48.5536,48.4861,48.5536,105534.0
2022-12-07 10:25:00,50.31,50.4,50.29,50.39,195975.0,48.5344,48.6212,48.5151,48.6115,195975.0
2022-12-07 10:30:00,50.38,50.39,50.31,50.33,136473.0,48.6019,48.6115,48.5344,48.5536,136473.0
2022-12-07 10:35:00,50.34,50.35,50.21,50.22,90807.0,48.5633,48.5729,48.4379,48.4475,90807.0
2022-12-07 10:40:00,50.21,50.27,50.2,50.27,96030.0,48.4379,48.4958,48.4282,48.4958,96030.0
2022-12-07 10:45:00,50.28,50.35,50.28,50.31,141450.0,48.5054,48.5729,48.5054,48.5344,141450.0
2022-12-07 10:50:00,50.31,50.36,50.28,50.29,73314.0,48.5344,48.5826,48.5054,48.5151,73314.0
2022-12-07 10:55:00,50.28,50.32,50.27,50.28,58971.0,48.5054,48.544,48.4958,48.5054,58971.0
2022-12-07 11:00:00,50.29,50.32,50.28,50.3,48876.0,48.5151,48.544,48.5054,48.5247,48876.0
2022-12-07 11:05:00,50.3,50.3,50.24,50.24,44046.0,48.5247,48.5247,48.4668,48.4668,44046.0
2022-12-07 11:10:00,50.25,50.26,50.17,50.17,97140.0,48.4765,48.4861,48.3993,48.3993,97140.0
2022-12-07 11:15:00,50.18,50.24,50.15,50.21,74439.0,48.4089,48.4668,48.38,48.4379,74439.0
2022-12-07 11:20:00,50.22,50.22,50.14,50.15,64242.0,48.4475,48.4475,48.3704,48.38,64242.0
2022-12-07 11:25:00,50.15,50.16,50.07,50.08,121608.0,48.38,48.3896,48.3028,48.3125,121608.0
2022-12-07 11:30:00,50.08,50.14,50.05,50.09,80481.0,48.3125,48.3704,48.2835,48.3221,80481.0
2022-12-07 11:35:00,50.1,50.15,50.1,50.11,41562.0,48.3318,48.38,48.3318,48.3414,41562.0
2022-12-07 11:40:00,50.11,50.13,50.1,50.11,48549.0,48.3414,48.3607,48.3318,48.3414,48549.0
2022-12-07 11:45:00,50.11,50.11,50.04,50.04,38652.0,48.3414,48.3414,48.2739,48.2739,38652.0
2022-12-07 11:50:00,50.03,50.06,50.0,50.03,65520.0,48.2642,48.2932,48.2353,48.2642,65520.0
2022-12-07 11:55:00,50.04,50.09,50.02,50.07,71817.0,48.2739,48.3221,48.2546,48.3028,71817.0
2022-12-07 12:00:00,50.07,50.11,50.01,50.03,122775.0,48.3028,48.3414,48.2449,48.2642,122775.0
2022-12-07 12:05:00,50.02,50.02,49.97,50.02,79593.0,48.2546,48.2546,48.2064,48.2546,79593.0
2022-12-07 12:10:00,50.01,50.05,49.89,49.91,207783.0,48.2449,48.2835,48.1292,48.1485,207783.0
2022-12-07 12:15:00,49.92,50.04,49.92,50.02,137412.0,48.1581,48.2739,48.1581,48.2546,137412.0
2022-12-07 12:20:00,50.02,50.03,49.93,49.93,51357.0,48.2546,48.2642,48.1678,48.1678,51357.0
2022-12-07 12:25:00,49.93,49.96,49.92,49.94,67713.0,48.1678,48.1967,48.1581,48.1774,67713.0
2022-12-07 12:30:00,49.94,49.96,49.88,49.88,72762.0,48.1774,48.1967,48.1195,48.1195,72762.0
2022-12-07 12:35:00,49.88,49.92,49.87,49.88,161208.0,48.1195,48.1581,48.1099,48.1195,161208.0
2022-12-07 12:40:00,49.88,49.96,49.88,49.95,65991.0,48.1195,48.1967,48.1195,48.1871,65991.0
2022-12-07 12:45:00,49.95,49.99,49.92,49.98,60420.0,48.1871,48.2256,48.1581,48.216,60420.0
2022-12-07 12:50:00,49.98,50.05,49.97,50.03,107280.0,48.216,48.2835,48.2064,48.2642,107280.0
2022-12-07 12:55:00,50.03,50.03,49.96,49.98,73320.0,48.2642,48.2642,48.1967,48.216,73320.0
2022-12-07 13:00:00,49.98,50.0,49.96,49.97,43983.0,48.216,48.2353,48.1967,48.2064,43983.0
2022-12-07 13:05:00,49.96,50.01,49.96,49.99,56769.0,48.1967,48.2449,48.1967,48.2256,56769.0
2022-12-07 13:10:00,49.99,50.02,49.96,50.01,66534.0,48.2256,48.2546,48.1967,48.2449,66534.0
2022-12-07 13:15:00,50.01,50.02,49.98,50.02,66198.0,48.2449,48.2546,48.216,48.2546,66198.0
2022-12-07 13:20:00,50.0,50.02,49.98,50.0,67407.0,48.2353,48.2546,48.216,48.2353,67407.0
2022-12-07 13:25:00,49.99,50.04,49.97,50.04,120846.0,48.2256,48.2739,48.2064,48.2739,120846.0
2022-12-07 13:30:00,50.05,50.06,49.98,50.01,73182.0,48.2835,48.2932,48.216,48.2449,73182.0
2022-12-07 13:35:00,50.01,50.05,50.01,50.03,41577.0,48.2449,48.2835,48.2449,48.2642,41577.0
2022-12-07 13:40:00,50.02,50.03,49.96,49.98,54033.0,48.2546,48.2642,48.1967,48.216,54033.0
2022-12-07 13:45:00,49.97,49.99,49.97,49.98,44172.0,48.2064,48.2256,48.2064,48.216,44172.0
2022-12-07 13:50:00,49.97,49.97,49.94,49.96,53667.0,48.2064,48.2064,48.1774,48.1967,53667.0
2022-12-07 13:55:00,49.96,49.96,49.91,49.95,80652.0,48.1967,48.1967,48.1485,48.1871,80652.0
2022-12-07 14:00:00,49.95,49.96,49.89,49.91,102012.0,48.1871,48.1967,48.1292,48.1485,102012.0
2022-12-07 14:05:00,49.91,49.92,49.88,49.88,92352.0,48.1485,48.1581,48.1195,48.1195,92352.0
2022-12-07 14:10:00,49.88,49.93,49.87,49.92,153264.0,48.1195,48.1678,48.1099,48.1581,153264.0
2022-12-07 14:15:00,49.92,49.92,49.88,49.88,65355.0,48.1581,48.1581,48.1195,48.1195,65355.0
2022-12-07 14:20:00,49.88,49.88,49.84,49.86,122973.0,48.1195,48.1195,48.0809,48.1002,122973.0
2022-12-07 14:25:00,49.87,49.93,49.87,49.92,155889.0,48.1099,48.1678,48.1099,48.1581,155889.0
2022-12-07 14:30:00,49.93,49.93,49.9,49.93,76317.0,48.1678,48.1678,48.1388,48.1678,76317.0
2022-12-07 14:35:00,49.93,49.93,49.89,49.89,42207.0,48.1678,48.1678,48.1292,48.1292,42207.0
2022-12-07 14:40:00,49.9,49.9,49.88,49.9,63429.0,48.1388,48.1388,48.1195,48.1388,63429.0
2022-12-07 14:45:00,49.9,49.91,49.86,49.88,61872.0,48.1388,48.1485,48.1002,48.1195,61872.0
2022-12-07 14:50:00,49.87,49.88,49.86,49.86,86502.0,48.1099,48.1195,48.1002,48.1002,86502.0
2022-12-07 14:55:00,49.86,49.86,49.79,49.81,122769.0,48.1002,48.1002,48.0327,48.052,122769.0
2022-12-07 15:00:00,49.81,49.84,49.79,49.81,90105.0,48.052,48.0809,48.0327,48.052,90105.0
2022-12-07 15:05:00,49.81,49.81,49.73,49.74,192828.0,48.052,48.052,47.9748,47.9845,192828.0
2022-12-07 15:10:00,49.75,49.77,49.72,49.73,231108.0,47.9941,48.0134,47.9652,47.9748,231108.0
2022-12-07 15:15:00,49.73,49.74,49.69,49.71,103716.0,47.9748,47.9845,47.9362,47.9555,103716.0
2022-12-07 15:20:00,49.71,49.71,49.68,49.7,114942.0,47.9555,47.9555,47.9266,47.9459,114942.0
2022-12-07 15:25:00,49.7,49.71,49.65,49.68,165696.0,47.9459,47.9555,47.8976,47.9266,165696.0
2022-12-07 15:30:00,49.67,49.69,49.65,49.66,141018.0,47.9169,47.9362,47.8976,47.9073,141018.0
2022-12-07 15:35:00,49.66,49.68,49.61,49.67,259200.0,47.9073,47.9266,47.8591,47.9169,259200.0
2022-12-07 15:40:00,49.67,49.68,49.61,49.63,216987.0,47.9169,47.9266,47.8591,47.8784,216987.0
2022-12-07 15:45:00,49.63,49.68,49.61,49.67,313437.0,47.8784,47.9266,47.8591,47.9169,313437.0
2022-12-07 15:50:00,49.67,49.68,49.63,49.67,466728.0,47.9169,47.9266,47.8784,47.9169,466728.0
2022-12-07 15:55:00,49.68,49.71,49.66,49.68,834021.0,47.9266,47.9555,47.9073,47.9266,834021.0
2022-12-08 09:30:00,49.72,49.76,49.5,49.6,507876.0,48.1457,48.1844,47.9327,48.0295,507876.0
2022-12-08 09:35:00,49.59,49.72,49.52,49.68,170535.0,48.0198,48.1457,47.952,48.107,170535.0
2022-12-08 09:40:00,49.68,49.7,49.49,49.5,178332.0,48.107,48.1263,47.923,47.9327,178332.0
2022-12-08 09:45:00,49.48,49.51,49.42,49.47,203862.0,47.9133,47.9424,47.8552,47.9036,203862.0
2022-12-08 09:50:00,49.46,49.52,49.39,49.5,138495.0,47.8939,47.952,47.8262,47.9327,138495.0
2022-12-08 09:55:00,49.52,49.58,49.49,49.53,126426.0,47.952,48.0101,47.923,47.9617,126426.0
2022-12-08 10:00:00,49.54,49.59,49.47,49.54,129945.0,47.9714,48.0198,47.9036,47.9714,129945.0
2022-12-08 10:05:00,49.54,49.62,49.54,49.6,240720.0,47.9714,48.0489,47.9714,48.0295,240720.0
2022-12-08 10:10:00,49.6,49.62,49.48,49.51,206259.0,48.0295,48.0489,47.9133,47.9424,206259.0
2022-12-08 10:15:00,49.51,49.51,49.38,49.42,183108.0,47.9424,47.9424,47.8165,47.8552,183108.0
2022-12-08 10:20:00,49.43,49.51,49.4,49.48,185895.0,47.8649,47.9424,47.8358,47.9133,185895.0
2022-12-08 10:25:00,49.47,49.61,49.47,49.58,125022.0,47.9036,48.0392,47.9036,48.0101,125022.0
2022-12-08 10:30:00,49.59,49.6,49.51,49.57,122547.0,48.0198,48.0295,47.9424,48.0005,122547.0
2022-12-08 10:35:00,49.57,49.67,49.56,49.67,117762.0,48.0005,48.0973,47.9908,48.0973,117762.0
2022-12-08 10:40:00,49.67,49.68,49.6,49.6,100359.0,48.0973,48.107,48.0295,48.0295,100359.0
2022-12-08 10:45:00,49.6,49.65,49.59,49.64,80073.0,48.0295,48.0779,48.0198,48.0682,80073.0
2022-12-08 10:50:00,49.64,49.66,49.6,49.66,113568.0,48.0682,48.0876,48.0295,48.0876,113568.0
2022-12-08 10:55:00,49.66,49.67,49.58,49.58,70605.0,48.0876,48.0973,48.0101,48.0101,70605.0
2022-12-08 11:00:00,49.59,49.63,49.55,49.57,74265.0,48.0198,48.0586,47.9811,48.0005,74265.0
2022-12-08 11:05:00,49.57,49.59,49.51,49.57,80799.0,48.0005,48.0198,47.9424,48.0005,80799.0
2022-12-08 11:10:00,49.56,49.57,49.5,49.53,52626.0,47.9908,48.0005,47.9327,47.9617,52626.0
2022-12-08 11:15:00,49.53,49.56,49.49,49.5,88698.0,47.9617,47.9908,47.923,47.9327,88698.0
2022-12-08 11:20:00,49.5,49.5,49.46,49.49,69897.0,47.9327,47.9327,47.8939,47.923,69897.0
2022-12-08 11:25:00,49.49,49.53,49.48,49.53,53691.0,47.923,47.9617,47.9133,47.9617,53691.0
2022-12-08 11:30:00,49.53,49.59,49.52,49.56,54012.0,47.9617,48.0198,47.952,47.9908,54012.0
2022-12-08 11:35:00,49.56,49.62,49.56,49.62,86223.0,47.9908,48.0489,47.9908,48.0489,86223.0
2022-12-08 11:40:00,49.63,49.63,49.56,49.59,45192.0,48.0586,48.0586,47.9908,48.0198,45192.0
2022-12-08 11:45:00,49.59,49.59,49.54,49.59,64776.0,48.0198,48.0198,47.9714,48.0198,64776.0
2022-12-08 11:50:00,49.59,49.63,49.57,49.63,70911.0,48.0198,48.0586,48.0005,48.0586,70911.0
2022-12-08 11:55:00,49.63,49.64,49.61,49.61,71091.0,48.0586,48.0682,48.0392,48.0392,71091.0
2022-12-08 12:00:00,49.61,49.63,49.57,49.58,70575.0,48.0392,48.0586,48.0005,48.0101,70575.0
2022-12-08 12:05:00,49.58,49.64,49.58,49.64,54567.0,48.0101,48.0682,48.0101,48.0682,54567.0
2022-12-08 12:10:00,49.64,49.67,49.64,49.66,64350.0,48.0682,48.0973,48.0682,48.0876,64350.0
2022-12-08 12:15:00,49.66,49.66,49.61,49.65,53763.0,48.0876,48.0876,48.0392,48.0779,53763.0
2022-12-08 12:20:00,49.65,49.67,49.6,49.66,86493.0,48.0779,48.0973,48.0295,48.0876,86493.0
2022-12-08 12:25:00,49.66,49.66,49.62,49.63,39828.0,48.0876,48.0876,48.0489,48.0586,39828.0
2022-12-08 12:30:00,49.63,49.66,49.63,49.66,54561.0,48.0586,48.0876,48.0586,48.0876,54561.0
2022-12-08 12:35:00,49.66,49.67,49.6,49.61,47061.0,48.0876,48.0973,48.0295,48.0392,47061.0
2022-12-08 12:40:00,49.61,49.61,49.56,49.59,55245.0,48.0392,48.0392,47.9908,48.0198,55245.0
2022-12-08 12:45:00,49.58,49.59,49.54,49.58,41739.0,48.0101,48.0198,47.9714,48.0101,41739.0
2022-12-08 12:50:00,49.58,49.64,49.58,49.64,33330.0,48.0101,48.0682,48.0101,48.0682,33330.0
2022-12-08 12:55:00,49.64,49.64,49.62,49.63,33930.0,48.0682,48.0682,48.0489,48.0586,33930.0
2022-12-08 13:00:00,49.63,49.64,49.61,49.62,39393.0,48.0586,48.0682,48.0392,48.0489,39393.0
2022-12-08 13:05:00,49.62,49.66,49.61,49.64,39126.0,48.0489,48.0876,48.0392,48.0682,39126.0
2022-12-08 13:10:00,49.64,49.65,49.62,49.65,36585.0,48.0682,48.0779,48.0489,48.0779,36585.0
2022-12-08 13:15:00,49.65,49.67,49.64,49.65,61404.0,48.0779,48.0973,48.0682,48.0779,61404.0
2022-12-08 13:20:00,49.65,49.65,49.62,49.65,39483.0,48.0779,48.0779,48.0489,48.0779,39483.0
2022-12-08 13:25:00,49.65,49.68,49.63,49.66,66792.0,48.0779,48.107,48.0586,48.0876,66792.0
2022-12-08 13:30:00,49.67,49.7,49.66,49.67,68352.0,48.0973,48.1263,48.0876,48.0973,68352.0
2022-12-08 13:35:00,49.67,49.67,49.64,49.66,65730.0,48.0973,48.0973,48.0682,48.0876,65730.0
2022-12-08 13:40:00,49.66,49.68,49.64,49.66,64332.0,48.0876,48.107,48.0682,48.0876,64332.0
2022-12-08 13:45:00,49.66,49.68,49.65,49.67,78567.0,48.0876,48.107,48.0779,48.0973,78567.0
2022-12-08 13:50:00,49.67,49.67,49.64,49.64,50397.0,48.0973,48.0973,48.0682,48.0682,50397.0
2022-12-08 13:55:00,49.64,49.67,49.64,49.66,67833.0,48.0682,48.0973,48.0682,48.0876,67833.0
2022-12-08 14:00:00,49.65,49.65,49.53,49.54,97656.0,48.0779,48.0779,47.9617,47.9714,97656.0
2022-12-08 14:05:00,49.54,49.55,49.5,49.53,81225.0,47.9714,47.9811,47.9327,47.9617,81225.0
2022-12-08 14:10:00,49.53,49.53,49.47,49.49,70857.0,47.9617,47.9617,47.9036,47.923,70857.0
2022-12-08 14:15:00,49.48,49.49,49.41,49.42,68373.0,47.9133,47.923,47.8455,47.8552,68373.0
2022-12-08 14:20:00,49.41,49.45,49.4,49.44,104220.0,47.8455,47.8843,47.8358,47.8746,104220.0
2022-12-08 14:25:00,49.44,49.45,49.41,49.43,93303.0,47.8746,47.8843,47.8455,47.8649,93303.0
2022-12-08 14:30:00,49.43,49.47,49.42,49.46,70968.0,47.8649,47.9036,47.8552,47.8939,70968.0
2022-12-08 14:35:00,49.46,49.53,49.44,49.52,93009.0,47.8939,47.9617,47.8746,47.952,93009.0
2022-12-08 14:40:00,49.52,49.54,49.51,49.51,61629.0,47.952,47.9714,47.9424,47.9424,61629.0
2022-12-08 14:45:00,49.51,49.54,49.5,49.51,61473.0,47.9424,47.9714,47.9327,47.9424,61473.0
2022-12-08 14:50:00,49.51,49.53,49.49,49.53,62958.0,47.9424,47.9617,47.923,47.9617,62958.0
2022-12-08 14:55:00,49.53,49.57,49.52,49.54,73689.0,47.9617,48.0005,47.952,47.9714,73689.0
2022-12-08 15:00:00,49.54,49.56,49.53,49.53,48240.0,47.9714,47.9908,47.9617,47.9617,48240.0
2022-12-08 15:05:00,49.52,49.55,49.5,49.53,63117.0,47.952,47.9811,47.9327,47.9617,63117.0
2022-12-08 15:10:00,49.54,49.59,49.52,49.57,67413.0,47.9714,48.0198,47.952,48.0005,67413.0
2022-12-08 15:15:00,49.57,49.6,49.56,49.6,69438.0,48.0005,48.0295,47.9908,48.0295,69438.0
2022-12-08 15:20:00,49.6,49.63,49.57,49.63,107460.0,48.0295,48.0586,48.0005,48.0586,107460.0
2022-12-08 15:25:00,49.63,49.65,49.6,49.61,101505.0,48.0586,48.0779,48.0295,48.0392,101505.0
2022-12-08 15:30:00,49.61,49.64,49.61,49.63,141273.0,48.0392,48.0682,48.0392,48.0586,141273.0
2022-12-08 15:35:00,49.63,49.63,49.61,49.62,99396.0,48.0586,48.0586,48.0392,48.0489,99396.0
2022-12-08 15:40:00,49.62,49.62,49.57,49.6,128865.0,48.0489,48.0489,48.0005,48.0295,128865.0
2022-12-08 15:45:00,49.6,49.6,49.54,49.57,120687.0,48.0295,48.0295,47.9714,48.0005,120687.0
2022-12-08 15:50:00,49.56,49.6,49.54,49.59,377028.0,47.9908,48.0295,47.9714,48.0198,377028.0
2022-12-08 15:55:00,49.59,49.61,49.57,49.59,771021.0,48.0198,48.0392,48.0005,48.0198,771021.0
2022-12-09 09:30:00,49.16,49.24,48.79,48.79,906279.0,47.6034,47.6809,47.2452,47.2452,906279.0
2022-12-09 09:35:00,48.78,49.11,48.75,49.05,318753.0,47.2355,47.555,47.2064,47.4969,318753.0
2022-12-09 09:40:00,49.04,49.09,48.98,49.02,254061.0,47.4872,47.5357,47.4291,47.4679,254061.0
2022-12-09 09:45:00,49.02,49.02,48.9,48.96,284550.0,47.4679,47.4679,47.3517,47.4098,284550.0
2022-12-09 09:50:00,48.97,49.03,48.92,48.98,157635.0,47.4195,47.4776,47.371,47.4291,157635.0
2022-12-09 09:55:00,48.97,48.97,48.87,48.89,170073.0,47.4195,47.4195,47.3226,47.342,170073.0
2022-12-09 10:00:00,48.91,48.94,48.81,48.86,265329.0,47.3614,47.3904,47.2645,47.3129,265329.0
2022-12-09 10:05:00,48.87,48.92,48.86,48.89,303162.0,47.3226,47.371,47.3129,47.342,303162.0
2022-12-09 10:10:00,48.89,48.97,48.86,48.96,174342.0,47.342,47.4195,47.3129,47.4098,174342.0
2022-12-09 10:15:00,48.97,48.97,48.87,48.89,130791.0,47.4195,47.4195,47.3226,47.342,130791.0
2022-12-09 10:20:00,48.89,48.9,48.85,48.89,116010.0,47.342,47.3517,47.3033,47.342,116010.0
2022-12-09 10:25:00,48.89,48.92,48.87,48.92,129486.0,47.342,47.371,47.3226,47.371,129486.0
2022-12-09 10:30:00,48.93,49.15,48.93,49.03,297264.0,47.3807,47.5938,47.3807,47.4776,297264.0
2022-12-09 10:35:00,49.02,49.15,49.02,49.15,152184.0,47.4679,47.5938,47.4679,47.5938,152184.0
2022-12-09 10:40:00,49.15,49.19,49.09,49.11,131178.0,47.5938,47.6325,47.5357,47.555,131178.0
2022-12-09 10:45:00,49.11,49.13,49.03,49.06,168996.0,47.555,47.5744,47.4776,47.5066,168996.0
2022-12-09 10:50:00,49.05,49.05,48.98,49.03,325809.0,47.4969,47.4969,47.4291,47.4776,325809.0
2022-12-09 10:55:00,49.03,49.07,48.99,49.05,122955.0,47.4776,47.5163,47.4388,47.4969,122955.0
2022-12-09 11:00:00,49.05,49.11,49.04,49.07,97722.0,47.4969,47.555,47.4872,47.5163,97722.0
2022-12-09 11:05:00,49.08,49.11,49.04,49.04,95691.0,47.526,47.555,47.4872,47.4872,95691.0
2022-12-09 11:10:00,49.04,49.04,48.98,49.02,139107.0,47.4872,47.4872,47.4291,47.4679,139107.0
2022-12-09 11:15:00,49.02,49.04,48.95,48.95,84465.0,47.4679,47.4872,47.4001,47.4001,84465.0
2022-12-09 11:20:00,48.96,49.08,48.95,49.08,82992.0,47.4098,47.526,47.4001,47.526,82992.0
2022-12-09 11:25:00,49.08,49.09,49.04,49.06,115587.0,47.526,47.5357,47.4872,47.5066,115587.0
2022-12-09 11:30:00,49.06,49.09,49.01,49.04,331686.0,47.5066,47.5357,47.4582,47.4872,331686.0
2022-12-09 11:35:00,49.03,49.05,48.99,49.01,102783.0,47.4776,47.4969,47.4388,47.4582,102783.0
2022-12-09 11:40:00,49.01,49.05,48.99,49.03,119724.0,47.4582,47.4969,47.4388,47.4776,119724.0
2022-12-09 11:45:00,49.04,49.04,48.99,49.01,66390.0,47.4872,47.4872,47.4388,47.4582,66390.0
2022-12-09 11:50:00,49.0,49.02,48.98,48.98,62910.0,47.4485,47.4679,47.4291,47.4291,62910.0
2022-12-09 11:55:00,48.99,49.02,48.98,48.99,103269.0,47.4388,47.4679,47.4291,47.4388,103269.0
2022-12-09 12:00:00,48.99,49.0,48.96,48.99,138444.0,47.4388,47.4485,47.4098,47.4388,138444.0
2022-12-09 12:05:00,48.98,49.0,48.93,48.95,160998.0,47.4291,47.4485,47.3807,47.4001,160998.0
2022-12-09 12:10:00,48.95,49.0,48.95,48.97,86412.0,47.4001,47.4485,47.4001,47.4195,86412.0
2022-12-09 12:15:00,48.97,48.99,48.95,48.95,113259.0,47.4195,47.4388,47.4001,47.4001,113259.0
2022-12-09 12:20:00,48.95,48.96,48.88,48.89,138138.0,47.4001,47.4098,47.3323,47.342,138138.0
2022-12-09 12:25:00,48.89,48.92,48.86,48.88,133953.0,47.342,47.371,47.3129,47.3323,133953.0
2022-12-09 12:30:00,48.88,48.95,48.87,48.94,59604.0,47.3323,47.4001,47.3226,47.3904,59604.0
2022-12-09 12:35:00,48.94,48.97,48.94,48.95,77373.0,47.3904,47.4195,47.3904,47.4001,77373.0
2022-12-09 12:40:00,48.95,48.96,48.9,48.92,72261.0,47.4001,47.4098,47.3517,47.371,72261.0
2022-12-09 12:45:00,48.92,48.93,48.86,48.86,63696.0,47.371,47.3807,47.3129,47.3129,63696.0
2022-12-09 12:50:00,48.86,48.86,48.65,48.85,229983.0,47.3129,47.3129,47.1096,47.3033,229983.0
2022-12-09 12:55:00,48.86,48.89,48.82,48.89,96672.0,47.3129,47.342,47.2742,47.342,96672.0
2022-12-09 13:00:00,48.88,48.88,48.83,48.85,80259.0,47.3323,47.3323,47.2839,47.3033,80259.0
2022-12-09 13:05:00,48.85,48.85,48.8,48.81,80634.0,47.3033,47.3033,47.2548,47.2645,80634.0
2022-12-09 13:10:00,48.81,48.81,48.77,48.79,176424.0,47.2645,47.2645,47.2258,47.2452,176424.0
2022-12-09 13:15:00,48.79,48.8,48.75,48.76,73095.0,47.2452,47.2548,47.2064,47.2161,73095.0
2022-12-09 13:20:00,48.76,48.76,48.7,48.7,144756.0,47.2161,47.2161,47.158,47.158,144756.0
2022-12-09 13:25:00,48.7,48.76,48.69,48.75,136500.0,47.158,47.2161,47.1483,47.2064,136500.0
2022-12-09 13:30:00,48.74,48.77,48.72,48.72,223752.0,47.1967,47.2258,47.1774,47.1774,223752.0
2022-12-09 13:35:00,48.72,48.78,48.69,48.78,192483.0,47.1774,47.2355,47.1483,47.2355,192483.0
2022-12-09 13:40:00,48.78,48.82,48.75,48.81,190221.0,47.2355,47.2742,47.2064,47.2645,190221.0
2022-12-09 13:45:00,48.81,48.81,48.76,48.77,121008.0,47.2645,47.2645,47.2161,47.2258,121008.0
2022-12-09 13:50:00,48.77,48.78,48.71,48.72,152493.0,47.2258,47.2355,47.1677,47.1774,152493.0
2022-12-09 13:55:00,48.72,48.74,48.7,48.74,99567.0,47.1774,47.1967,47.158,47.1967,99567.0
2022-12-09 14:00:00,48.74,48.76,48.72,48.75,71634.0,47.1967,47.2161,47.1774,47.2064,71634.0
2022-12-09 14:05:00,48.75,48.79,48.74,48.75,74820.0,47.2064,47.2452,47.1967,47.2064,74820.0
2022-12-09 14:10:00,48.75,48.75,48.71,48.74,125544.0,47.2064,47.2064,47.1677,47.1967,125544.0
2022-12-09 14:15:00,48.74,48.76,48.7,48.71,111564.0,47.1967,47.2161,47.158,47.1677,111564.0
2022-12-09 14:20:00,48.71,48.75,48.69,48.7,124452.0,47.1677,47.2064,47.1483,47.158,124452.0
2022-12-09 14:25:00,48.7,48.73,48.69,48.72,163569.0,47.158,47.1871,47.1483,47.1774,163569.0
2022-12-09 14:30:00,48.72,48.73,48.69,48.72,85875.0,47.1774,47.1871,47.1483,47.1774,85875.0
2022-12-09 14:35:00,48.72,48.75,48.71,48.72,43065.0,47.1774,47.2064,47.1677,47.1774,43065.0
2022-12-09 14:40:00,48.72,48.74,48.7,48.72,64929.0,47.1774,47.1967,47.158,47.1774,64929.0
2022-12-09 14:45:00,48.72,48.74,48.72,48.73,84699.0,47.1774,47.1967,47.1774,47.1871,84699.0
2022-12-09 14:50:00,48.73,48.73,48.71,48.72,120306.0,47.1871,47.1871,47.1677,47.1774,120306.0
2022-12-09 14:55:00,48.72,48.78,48.71,48.75,170127.0,47.1774,47.2355,47.1677,47.2064,170127.0
2022-12-09 15:00:00,48.75,48.8,48.75,48.8,116598.0,47.2064,47.2548,47.2064,47.2548,116598.0
2022-12-09 15:05:00,48.79,48.8,48.74,48.75,83715.0,47.2452,47.2548,47.1967,47.2064,83715.0
2022-12-09 15:10:00,48.76,48.79,48.74,48.76,105753.0,47.2161,47.2452,47.1967,47.2161,105753.0
2022-12-09 15:15:00,48.76,48.77,48.7,48.7,200670.0,47.2161,47.2258,47.158,47.158,200670.0
2022-12-09 15:20:00,48.7,48.75,48.7,48.73,153450.0,47.158,47.2064,47.158,47.1871,153450.0
2022-12-09 15:25:00,48.73,48.74,48.69,48.7,144156.0,47.1871,47.1967,47.1483,47.158,144156.0
2022-12-09 15:30:00,48.69,48.7,48.67,48.68,223302.0,47.1483,47.158,47.129,47.1386,223302.0
2022-12-09 15:35:00,48.68,48.68,48.53,48.53,409134.0,47.1386,47.1386,46.9934,46.9934,409134.0
2022-12-09 15:40:00,48.53,48.55,48.48,48.55,358752.0,46.9934,47.0128,46.945,47.0128,358752.0
2022-12-09 15:45:00,48.55,48.57,48.52,48.53,319284.0,47.0128,47.0321,46.9837,46.9934,319284.0
2022-12-09 15:50:00,48.53,48.54,48.42,48.44,518706.0,46.9934,47.0031,46.8869,46.9062,518706.0
2022-12-09 15:55:00,48.44,48.48,48.41,48.43,1440087.0,46.9062,46.945,46.8772,46.8966,1440087.0
2022-12-12 09:30:00,48.63,48.75,48.52,48.72,335142.0,47.0902,47.2064,46.9837,47.1774,335142.0
2022-12-12 09:35:00,48.72,48.85,48.66,48.85,193395.0,47.1774,47.3033,47.1193,47.3033,193395.0
2022-12-12 09:40:00,48.86,48.86,48.62,48.73,120600.0,47.3129,47.3129,47.0805,47.1871,120600.0
2022-12-12 09:45:00,48.73,48.9,48.72,48.86,210834.0,47.1871,47.3517,47.1774,47.3129,210834.0
2022-12-12 09:50:00,48.88,48.89,48.71,48.78,92700.0,47.3323,47.342,47.1677,47.2355,92700.0
2022-12-12 09:55:00,48.78,48.79,48.71,48.75,144843.0,47.2355,47.2452,47.1677,47.2064,144843.0
2022-12-12 10:00:00,48.76,48.83,48.75,48.81,116397.0,47.2161,47.2839,47.2064,47.2645,116397.0
2022-12-12 10:05:00,48.81,48.86,48.77,48.79,111885.0,47.2645,47.3129,47.2258,47.2452,111885.0
2022-12-12 10:10:00,48.78,48.78,48.71,48.77,83739.0,47.2355,47.2355,47.1677,47.2258,83739.0
2022-12-12 10:15:00,48.77,48.81,48.74,48.74,160293.0,47.2258,47.2645,47.1967,47.1967,160293.0
2022-12-12 10:20:00,48.74,48.86,48.71,48.84,115611.0,47.1967,47.3129,47.1677,47.2936,115611.0
2022-12-12 10:25:00,48.84,48.88,48.79,48.88,100695.0,47.2936,47.3323,47.2452,47.3323,100695.0
2022-12-12 10:30:00,48.88,48.94,48.84,48.89,128589.0,47.3323,47.3904,47.2936,47.342,128589.0
2022-12-12 10:35:00,48.88,48.94,48.87,48.91,127059.0,47.3323,47.3904,47.3226,47.3614,127059.0
2022-12-12 10:40:00,48.91,48.96,48.89,48.95,111270.0,47.3614,47.4098,47.342,47.4001,111270.0
2022-12-12 10:45:00,48.96,48.99,48.95,48.96,124068.0,47.4098,47.4388,47.4001,47.4098,124068.0
2022-12-12 10:50:00,48.95,48.96,48.9,48.92,95364.0,47.4001,47.4098,47.3517,47.371,95364.0
2022-12-12 10:55:00,48.92,48.94,48.89,48.89,147927.0,47.371,47.3904,47.342,47.342,147927.0
2022-12-12 11:00:00,48.89,48.93,48.85,48.93,64194.0,47.342,47.3807,47.3033,47.3807,64194.0
2022-12-12 11:05:00,48.93,49.0,48.92,49.0,144339.0,47.3807,47.4485,47.371,47.4485,144339.0
2022-12-12 11:10:00,48.99,48.99,48.95,48.97,240231.0,47.4388,47.4388,47.4001,47.4195,240231.0
2022-12-12 11:15:00,48.97,48.98,48.92,48.97,172296.0,47.4195,47.4291,47.371,47.4195,172296.0
2022-12-12 11:20:00,48.97,48.97,48.92,48.94,263703.0,47.4195,47.4195,47.371,47.3904,263703.0
2022-12-12 11:25:00,48.95,48.97,48.94,48.95,63033.0,47.4001,47.4195,47.3904,47.4001,63033.0
2022-12-12 11:30:00,48.95,48.95,48.9,48.91,56067.0,47.4001,47.4001,47.3517,47.3614,56067.0
2022-12-12 11:35:00,48.92,48.97,48.9,48.96,67059.0,47.371,47.4195,47.3517,47.4098,67059.0
2022-12-12 11:40:00,48.95,48.97,48.89,48.93,146685.0,47.4001,47.4195,47.342,47.3807,146685.0
2022-12-12 11:45:00,48.93,48.97,48.93,48.95,78372.0,47.3807,47.4195,47.3807,47.4001,78372.0
2022-12-12 11:50:00,48.95,48.97,48.9,48.95,127158.0,47.4001,47.4195,47.3517,47.4001,127158.0
2022-12-12 11:55:00,48.95,48.98,48.94,48.98,113562.0,47.4001,47.4291,47.3904,47.4291,113562.0
2022-12-12 12:00:00,48.98,49.0,48.98,48.99,262155.0,47.4291,47.4485,47.4291,47.4388,262155.0
2022-12-12 12:05:00,48.99,49.0,48.96,48.98,67920.0,47.4388,47.4485,47.4098,47.4291,67920.0
2022-12-12 12:10:00,48.98,48.98,48.9,48.91,54504.0,47.4291,47.4291,47.3517,47.3614,54504.0
2022-12-12 12:15:00,48.91,48.99,48.9,48.98,46626.0,47.3614,47.4388,47.3517,47.4291,46626.0
2022-12-12 12:20:00,48.97,49.0,48.96,48.98,37827.0,47.4195,47.4485,47.4098,47.4291,37827.0
2022-12-12 12:25:00,48.98,49.0,48.97,48.99,69225.0,47.4291,47.4485,47.4195,47.4388,69225.0
2022-12-12 12:30:00,48.98,49.0,48.98,48.99,92973.0,47.4291,47.4485,47.4291,47.4388,92973.0
2022-12-12 12:35:00,48.99,49.0,48.99,49.0,211704.0,47.4388,47.4485,47.4388,47.4485,211704.0
2022-12-12 12:40:00,49.0,49.0,48.96,48.99,187884.0,47.4485,47.4485,47.4098,47.4388,187884.0
2022-12-12 12:45:00,48.99,48.99,48.94,48.94,73080.0,47.4388,47.4388,47.3904,47.3904,73080.0
2022-12-12 12:50:00,48.94,48.99,48.93,48.99,40695.0,47.3904,47.4388,47.3807,47.4388,40695.0
2022-12-12 12:55:00,48.99,49.03,48.99,49.02,53646.0,47.4388,47.4776,47.4388,47.4679,53646.0
2022-12-12 13:00:00,49.02,49.08,49.02,49.08,75567.0,47.4679,47.526,47.4679,47.526,75567.0
2022-12-12 13:05:00,49.07,49.08,49.04,49.06,57081.0,47.5163,47.526,47.4872,47.5066,57081.0
2022-12-12 13:10:00,49.06,49.1,49.06,49.07,44739.0,47.5066,47.5453,47.5066,47.5163,44739.0
2022-12-12 13:15:00,49.08,49.11,49.06,49.1,110055.0,47.526,47.555,47.5066,47.5453,110055.0
2022-12-12 13:20:00,49.1,49.12,49.09,49.12,75369.0,47.5453,47.5647,47.5357,47.5647,75369.0
2022-12-12 13:25:00,49.12,49.12,49.09,49.1,58761.0,47.5647,47.5647,47.5357,47.5453,58761.0
2022-12-12 13:30:00,49.1,49.11,49.06,49.08,55935.0,47.5453,47.555,47.5066,47.526,55935.0
2022-12-12 13:35:00,49.07,49.09,49.06,49.08,57297.0,47.5163,47.5357,47.5066,47.526,57297.0
2022-12-12 13:40:00,49.09,49.13,49.09,49.13,57201.0,47.5357,47.5744,47.5357,47.5744,57201.0
2022-12-12 13:45:00,49.13,49.19,49.12,49.18,169311.0,47.5744,47.6325,47.5647,47.6228,169311.0
2022-12-12 13:50:00,49.19,49.19,49.15,49.16,98310.0,47.6325,47.6325,47.5938,47.6034,98310.0
2022-12-12 13:55:00,49.16,49.18,49.15,49.16,75807.0,47.6034,47.6228,47.5938,47.6034,75807.0
2022-12-12 14:00:00,49.16,49.19,49.16,49.19,120549.0,47.6034,47.6325,47.6034,47.6325,120549.0
2022-12-12 14:05:00,49.18,49.19,49.14,49.16,100503.0,47.6228,47.6325,47.5841,47.6034,100503.0
2022-12-12 14:10:00,49.16,49.16,49.1,49.12,72453.0,47.6034,47.6034,47.5453,47.5647,72453.0
2022-12-12 14:15:00,49.12,49.14,49.08,49.13,106467.0,47.5647,47.5841,47.526,47.5744,106467.0
2022-12-12 14:20:00,49.13,49.17,49.13,49.17,86106.0,47.5744,47.6131,47.5744,47.6131,86106.0
2022-12-12 14:25:00,49.17,49.23,49.16,49.17,115140.0,47.6131,47.6712,47.6034,47.6131,115140.0
2022-12-12 14:30:00,49.17,49.17,49.11,49.13,66555.0,47.6131,47.6131,47.555,47.5744,66555.0
2022-12-12 14:35:00,49.13,49.17,49.13,49.17,84411.0,47.5744,47.6131,47.5744,47.6131,84411.0
2022-12-12 14:40:00,49.17,49.19,49.15,49.17,130533.0,47.6131,47.6325,47.5938,47.6131,130533.0
2022-12-12 14:45:00,49.17,49.18,49.12,49.13,134490.0,47.6131,47.6228,47.5647,47.5744,134490.0
2022-12-12 14:50:00,49.13,49.17,49.12,49.17,86685.0,47.5744,47.6131,47.5647,47.6131,86685.0
2022-12-12 14:55:00,49.17,49.21,49.17,49.21,93591.0,47.6131,47.6519,47.6131,47.6519,93591.0
2022-12-12 15:00:00,49.21,49.23,49.19,49.23,115953.0,47.6519,47.6712,47.6325,47.6712,115953.0
2022-12-12 15:05:00,49.23,49.25,49.16,49.24,254946.0,47.6712,47.6906,47.6034,47.6809,254946.0
2022-12-12 15:10:00,49.24,49.26,49.21,49.23,101865.0,47.6809,47.7003,47.6519,47.6712,101865.0
2022-12-12 15:15:00,49.23,49.25,49.22,49.25,112089.0,47.6712,47.6906,47.6615,47.6906,112089.0
2022-12-12 15:20:00,49.25,49.31,49.24,49.29,245352.0,47.6906,47.7487,47.6809,47.7293,245352.0
2022-12-12 15:25:00,49.29,49.32,49.27,49.3,178221.0,47.7293,47.7584,47.71,47.739,178221.0
2022-12-12 15:30:00,49.31,49.36,49.31,49.36,212868.0,47.7487,47.7971,47.7487,47.7971,212868.0
2022-12-12 15:35:00,49.36,49.37,49.31,49.31,217278.0,47.7971,47.8068,47.7487,47.7487,217278.0
2022-12-12 15:40:00,49.31,49.33,49.27,49.29,275640.0,47.7487,47.7681,47.71,47.7293,275640.0
2022-12-12 15:45:00,49.28,49.34,49.28,49.31,306435.0,47.7196,47.7777,47.7196,47.7487,306435.0
2022-12-12 15:50:00,49.31,49.31,49.25,49.31,437601.0,47.7487,47.7487,47.6906,47.7487,437601.0
2022-12-12 15:55:00,49.31,49.35,49.3,49.35,1185309.0,47.7487,47.7874,47.739,47.7874,1185309.0
2022-12-13 09:30:00,50.0,50.07,49.84,49.88,574074.0,48.4168,48.4846,48.2619,48.3006,574074.0
2022-12-13 09:35:00,49.86,49.98,49.82,49.86,214311.0,48.2813,48.3975,48.2425,48.2813,214311.0
2022-12-13 09:40:00,49.86,49.86,49.74,49.78,176337.0,48.2813,48.2813,48.1651,48.2038,176337.0
2022-12-13 09:45:00,49.79,49.81,49.55,49.55,237468.0,48.2135,48.2329,47.9811,47.9811,237468.0
2022-12-13 09:50:00,49.55,49.61,49.42,49.61,158769.0,47.9811,48.0392,47.8552,48.0392,158769.0
2022-12-13 09:55:00,49.6,49.66,49.54,49.62,119958.0,48.0295,48.0876,47.9714,48.0489,119958.0
2022-12-13 10:00:00,49.63,49.66,49.45,49.57,239853.0,48.0586,48.0876,47.8843,48.0005,239853.0
2022-12-13 10:05:00,49.59,49.6,49.39,49.49,302673.0,48.0198,48.0295,47.8262,47.923,302673.0
2022-12-13 10:10:00,49.49,49.53,49.34,49.35,220545.0,47.923,47.9617,47.7777,47.7874,220545.0
2022-12-13 10:15:00,49.34,49.39,49.28,49.31,163971.0,47.7777,47.8262,47.7196,47.7487,163971.0
2022-12-13 10:20:00,49.31,49.35,49.28,49.32,219354.0,47.7487,47.7874,47.7196,47.7584,219354.0
2022-12-13 10:25:00,49.31,49.33,49.24,49.24,205413.0,47.7487,47.7681,47.6809,47.6809,205413.0
2022-12-13 10:30:00,49.25,49.36,49.21,49.32,158430.0,47.6906,47.7971,47.6519,47.7584,158430.0
2022-12-13 10:35:00,49.32,49.34,49.19,49.19,158589.0,47.7584,47.7777,47.6325,47.6325,158589.0
2022-12-13 10:40:00,49.2,49.29,49.19,49.28,132102.0,47.6422,47.7293,47.6325,47.7196,132102.0
2022-12-13 10:45:00,49.28,49.33,49.24,49.24,99984.0,47.7196,47.7681,47.6809,47.6809,99984.0
2022-12-13 10:50:00,49.25,49.35,49.25,49.34,62979.0,47.6906,47.7874,47.6906,47.7777,62979.0
2022-12-13 10:55:00,49.34,49.4,49.3,49.35,112506.0,47.7777,47.8358,47.739,47.7874,112506.0
2022-12-13 11:00:00,49.35,49.37,49.29,49.34,217407.0,47.7874,47.8068,47.7293,47.7777,217407.0
2022-12-13 11:05:00,49.33,49.37,49.27,49.33,92655.0,47.7681,47.8068,47.71,47.7681,92655.0
2022-12-13 11:10:00,49.33,49.45,49.33,49.45,88923.0,47.7681,47.8843,47.7681,47.8843,88923.0
2022-12-13 11:15:00,49.44,49.47,49.41,49.42,72531.0,47.8746,47.9036,47.8455,47.8552,72531.0
2022-12-13 11:20:00,49.42,49.43,49.34,49.34,79608.0,47.8552,47.8649,47.7777,47.7777,79608.0
2022-12-13 11:25:00,49.35,49.44,49.32,49.43,236220.0,47.7874,47.8746,47.7584,47.8649,236220.0
2022-12-13 11:30:00,49.43,49.58,49.43,49.57,92808.0,47.8649,48.0101,47.8649,48.0005,92808.0
2022-12-13 11:35:00,49.57,49.58,49.47,49.5,107688.0,48.0005,48.0101,47.9036,47.9327,107688.0
2022-12-13 11:40:00,49.5,49.51,49.46,49.48,33588.0,47.9327,47.9424,47.8939,47.9133,33588.0
2022-12-13 11:45:00,49.47,49.47,49.29,49.3,76740.0,47.9036,47.9036,47.7293,47.739,76740.0
2022-12-13 11:50:00,49.29,49.3,49.22,49.24,129429.0,47.7293,47.739,47.6615,47.6809,129429.0
2022-12-13 11:55:00,49.24,49.26,49.17,49.26,74070.0,47.6809,47.7003,47.6131,47.7003,74070.0
2022-12-13 12:00:00,49.26,49.29,49.23,49.28,56805.0,47.7003,47.7293,47.6712,47.7196,56805.0
2022-12-13 12:05:00,49.29,49.33,49.29,49.29,38574.0,47.7293,47.7681,47.7293,47.7293,38574.0
2022-12-13 12:10:00,49.29,49.29,49.2,49.24,67002.0,47.7293,47.7293,47.6422,47.6809,67002.0
2022-12-13 12:15:00,49.24,49.24,49.08,49.09,104043.0,47.6809,47.6809,47.526,47.5357,104043.0
2022-12-13 12:20:00,49.08,49.15,49.07,49.1,97209.0,47.526,47.5938,47.5163,47.5453,97209.0
2022-12-13 12:25:00,49.09,49.14,49.09,49.09,75186.0,47.5357,47.5841,47.5357,47.5357,75186.0
2022-12-13 12:30:00,49.1,49.11,49.05,49.07,79521.0,47.5453,47.555,47.4969,47.5163,79521.0
2022-12-13 12:35:00,49.06,49.14,49.05,49.14,86175.0,47.5066,47.5841,47.4969,47.5841,86175.0
2022-12-13 12:40:00,49.14,49.15,49.07,49.12,75009.0,47.5841,47.5938,47.5163,47.5647,75009.0
2022-12-13 12:45:00,49.11,49.13,48.98,48.99,136953.0,47.555,47.5744,47.4291,47.4388,136953.0
2022-12-13 12:50:00,48.99,49.03,48.97,48.99,80010.0,47.4388,47.4776,47.4195,47.4388,80010.0
2022-12-13 12:55:00,48.97,49.0,48.94,48.95,109068.0,47.4195,47.4485,47.3904,47.4001,109068.0
2022-12-13 13:00:00,48.95,49.01,48.94,49.0,96462.0,47.4001,47.4582,47.3904,47.4485,96462.0
2022-12-13 13:05:00,49.01,49.07,49.01,49.05,93975.0,47.4582,47.5163,47.4582,47.4969,93975.0
2022-12-13 13:10:00,49.06,49.12,49.06,49.09,64053.0,47.5066,47.5647,47.5066,47.5357,64053.0
2022-12-13 13:15:00,49.08,49.17,49.08,49.16,61503.0,47.526,47.6131,47.526,47.6034,61503.0
2022-12-13 13:20:00,49.15,49.22,49.14,49.21,63660.0,47.5938,47.6615,47.5841,47.6519,63660.0
2022-12-13 13:25:00,49.21,49.23,49.17,49.18,177057.0,47.6519,47.6712,47.6131,47.6228,177057.0
2022-12-13 13:30:00,49.18,49.22,49.13,49.13,55521.0,47.6228,47.6615,47.5744,47.5744,55521.0
2022-12-13 13:35:00,49.13,49.14,49.08,49.12,61239.0,47.5744,47.5841,47.526,47.5647,61239.0
2022-12-13 13:40:00,49.11,49.14,49.06,49.14,64626.0,47.555,47.5841,47.5066,47.5841,64626.0
2022-12-13 13:45:00,49.14,49.15,49.08,49.09,69105.0,47.5841,47.5938,47.526,47.5357,69105.0
2022-12-13 13:50:00,49.09,49.11,49.02,49.02,96837.0,47.5357,47.555,47.4679,47.4679,96837.0
2022-12-13 13:55:00,49.02,49.08,49.01,49.07,85404.0,47.4679,47.526,47.4582,47.5163,85404.0
2022-12-13 14:00:00,49.07,49.1,49.04,49.08,106377.0,47.5163,47.5453,47.4872,47.526,106377.0
2022-12-13 14:05:00,49.08,49.08,48.98,48.98,116580.0,47.526,47.526,47.4291,47.4291,116580.0
2022-12-13 14:10:00,48.98,49.01,48.97,49.0,71328.0,47.4291,47.4582,47.4195,47.4485,71328.0
2022-12-13 14:15:00,49.0,49.04,48.99,49.0,93321.0,47.4485,47.4872,47.4388,47.4485,93321.0
2022-12-13 14:20:00,49.0,49.03,48.97,49.02,65487.0,47.4485,47.4776,47.4195,47.4679,65487.0
2022-12-13 14:25:00,49.02,49.06,49.01,49.05,67467.0,47.4679,47.5066,47.4582,47.4969,67467.0
2022-12-13 14:30:00,49.05,49.07,49.01,49.05,86700.0,47.4969,47.5163,47.4582,47.4969,86700.0
2022-12-13 14:35:00,49.05,49.11,49.04,49.1,71424.0,47.4969,47.555,47.4872,47.5453,71424.0
2022-12-13 14:40:00,49.1,49.16,49.09,49.16,101139.0,47.5453,47.6034,47.5357,47.6034,101139.0
2022-12-13 14:45:00,49.16,49.18,49.11,49.12,119025.0,47.6034,47.6228,47.555,47.5647,119025.0
2022-12-13 14:50:00,49.12,49.12,49.01,49.03,153852.0,47.5647,47.5647,47.4582,47.4776,153852.0
2022-12-13 14:55:00,49.02,49.04,48.95,49.03,114396.0,47.4679,47.4872,47.4001,47.4776,114396.0
2022-12-13 15:00:00,49.03,49.03,48.94,48.94,142662.0,47.4776,47.4776,47.3904,47.3904,142662.0
2022-12-13 15:05:00,48.94,48.99,48.93,48.96,124830.0,47.3904,47.4388,47.3807,47.4098,124830.0
2022-12-13 15:10:00,48.96,48.97,48.91,48.93,127422.0,47.4098,47.4195,47.3614,47.3807,127422.0
2022-12-13 15:15:00,48.92,49.06,48.92,49.04,101412.0,47.371,47.5066,47.371,47.4872,101412.0
2022-12-13 15:20:00,49.04,49.1,49.01,49.09,130839.0,47.4872,47.5453,47.4582,47.5357,130839.0
2022-12-13 15:25:00,49.08,49.12,49.05,49.08,141600.0,47.526,47.5647,47.4969,47.526,141600.0
2022-12-13 15:30:00,49.09,49.22,49.09,49.16,197643.0,47.5357,47.6615,47.5357,47.6034,197643.0
2022-12-13 15:35:00,49.16,49.17,49.05,49.07,168636.0,47.6034,47.6131,47.4969,47.5163,168636.0
2022-12-13 15:40:00,49.06,49.16,49.03,49.14,245805.0,47.5066,47.6034,47.4776,47.5841,245805.0
2022-12-13 15:45:00,49.14,49.21,49.13,49.14,290091.0,47.5841,47.6519,47.5744,47.5841,290091.0
2022-12-13 15:50:00,49.13,49.19,49.09,49.11,464691.0,47.5744,47.6325,47.5357,47.555,464691.0
2022-12-13 15:55:00,49.11,49.15,49.0,49.13,2310951.0,47.555,47.5938,47.4485,47.5744,2310951.0
2022-12-14 09:30:00,49.03,49.25,49.0,49.13,283305.0,47.4776,47.6906,47.4485,47.5744,283305.0
2022-12-14 09:35:00,49.1,49.14,49.02,49.06,76557.0,47.5453,47.5841,47.4679,47.5066,76557.0
2022-12-14 09:40:00,49.04,49.14,49.01,49.1,115944.0,47.4872,47.5841,47.4582,47.5453,115944.0
2022-12-14 09:45:00,49.11,49.15,49.07,49.12,132744.0,47.555,47.5938,47.5163,47.5647,132744.0
2022-12-14 09:50:00,49.13,49.27,49.12,49.23,282588.0,47.5744,47.71,47.5647,47.6712,282588.0
2022-12-14 09:55:00,49.23,49.23,49.12,49.14,171957.0,47.6712,47.6712,47.5647,47.5841,171957.0
2022-12-14 10:00:00,49.15,49.17,49.1,49.14,405153.0,47.5938,47.6131,47.5453,47.5841,405153.0
2022-12-14 10:05:00,49.13,49.16,49.1,49.11,184188.0,47.5744,47.6034,47.5453,47.555,184188.0
2022-12-14 10:10:00,49.11,49.12,49.03,49.06,199143.0,47.555,47.5647,47.4776,47.5066,199143.0
2022-12-14 10:15:00,49.06,49.14,49.04,49.09,91224.0,47.5066,47.5841,47.4872,47.5357,91224.0
2022-12-14 10:20:00,49.1,49.15,49.08,49.13,66228.0,47.5453,47.5938,47.526,47.5744,66228.0
2022-12-14 10:25:00,49.13,49.19,49.13,49.18,76008.0,47.5744,47.6325,47.5744,47.6228,76008.0
2022-12-14 10:30:00,49.18,49.2,49.15,49.18,93513.0,47.6228,47.6422,47.5938,47.6228,93513.0
2022-12-14 10:35:00,49.19,49.22,49.18,49.22,56610.0,47.6325,47.6615,47.6228,47.6615,56610.0
2022-12-14 10:40:00,49.22,49.25,49.21,49.25,58896.0,47.6615,47.6906,47.6519,47.6906,58896.0
2022-12-14 10:45:00,49.23,49.28,49.23,49.25,69939.0,47.6712,47.7196,47.6712,47.6906,69939.0
2022-12-14 10:50:00,49.26,49.33,49.25,49.32,66864.0,47.7003,47.7681,47.6906,47.7584,66864.0
2022-12-14 10:55:00,49.32,49.33,49.24,49.25,129648.0,47.7584,47.7681,47.6809,47.6906,129648.0
2022-12-14 11:00:00,49.25,49.32,49.23,49.3,75057.0,47.6906,47.7584,47.6712,47.739,75057.0
2022-12-14 11:05:00,49.3,49.3,49.24,49.28,62922.0,47.739,47.739,47.6809,47.7196,62922.0
2022-12-14 11:10:00,49.27,49.3,49.26,49.28,74760.0,47.71,47.739,47.7003,47.7196,74760.0
2022-12-14 11:15:00,49.29,49.29,49.24,49.28,50715.0,47.7293,47.7293,47.6809,47.7196,50715.0
2022-12-14 11:20:00,49.28,49.3,49.27,49.3,52902.0,47.7196,47.739,47.71,47.739,52902.0
2022-12-14 11:25:00,49.3,49.33,49.26,49.33,74646.0,47.739,47.7681,47.7003,47.7681,74646.0
2022-12-14 11:30:00,49.34,49.37,49.31,49.34,83616.0,47.7777,47.8068,47.7487,47.7777,83616.0
2022-12-14 11:35:00,49.33,49.36,49.32,49.35,60903.0,47.7681,47.7971,47.7584,47.7874,60903.0
2022-12-14 11:40:00,49.35,49.39,49.35,49.38,45381.0,47.7874,47.8262,47.7874,47.8165,45381.0
2022-12-14 11:45:00,49.37,49.4,49.36,49.36,58161.0,47.8068,47.8358,47.7971,47.7971,58161.0
2022-12-14 11:50:00,49.36,49.36,49.3,49.32,52674.0,47.7971,47.7971,47.739,47.7584,52674.0
2022-12-14 11:55:00,49.32,49.33,49.28,49.28,43512.0,47.7584,47.7681,47.7196,47.7196,43512.0
2022-12-14 12:00:00,49.28,49.28,49.24,49.26,71682.0,47.7196,47.7196,47.6809,47.7003,71682.0
2022-12-14 12:05:00,49.26,49.28,49.24,49.25,67980.0,47.7003,47.7196,47.6809,47.6906,67980.0
2022-12-14 12:10:00,49.24,49.27,49.23,49.26,55281.0,47.6809,47.71,47.6712,47.7003,55281.0
2022-12-14 12:15:00,49.26,49.31,49.26,49.3,94122.0,47.7003,47.7487,47.7003,47.739,94122.0
2022-12-14 12:20:00,49.3,49.33,49.29,49.3,36171.0,47.739,47.7681,47.7293,47.739,36171.0
2022-12-14 12:25:00,49.3,49.31,49.27,49.3,39957.0,47.739,47.7487,47.71,47.739,39957.0
2022-12-14 12:30:00,49.3,49.33,49.3,49.33,68946.0,47.739,47.7681,47.739,47.7681,68946.0
2022-12-14 12:35:00,49.33,49.36,49.31,49.36,63678.0,47.7681,47.7971,47.7487,47.7971,63678.0
2022-12-14 12:40:00,49.36,49.38,49.34,49.37,60054.0,47.7971,47.8165,47.7777,47.8068,60054.0
2022-12-14 12:45:00,49.37,49.37,49.32,49.33,34443.0,47.8068,47.8068,47.7584,47.7681,34443.0
2022-12-14 12:50:00,49.33,49.34,49.3,49.31,25179.0,47.7681,47.7777,47.739,47.7487,25179.0
2022-12-14 12:55:00,49.31,49.33,49.3,49.31,48975.0,47.7487,47.7681,47.739,47.7487,48975.0
2022-12-14 13:00:00,49.31,49.38,49.29,49.38,58563.0,47.7487,47.8165,47.7293,47.8165,58563.0
2022-12-14 13:05:00,49.37,49.4,49.37,49.4,32388.0,47.8068,47.8358,47.8068,47.8358,32388.0
2022-12-14 13:10:00,49.39,49.44,49.39,49.41,64209.0,47.8262,47.8746,47.8262,47.8455,64209.0
2022-12-14 13:15:00,49.41,49.43,49.39,49.39,71862.0,47.8455,47.8649,47.8262,47.8262,71862.0
2022-12-14 13:20:00,49.39,49.41,49.39,49.41,70455.0,47.8262,47.8455,47.8262,47.8455,70455.0
2022-12-14 13:25:00,49.41,49.44,49.4,49.43,59010.0,47.8455,47.8746,47.8358,47.8649,59010.0
2022-12-14 13:30:00,49.43,49.46,49.41,49.43,106152.0,47.8649,47.8939,47.8455,47.8649,106152.0
2022-12-14 13:35:00,49.43,49.51,49.41,49.5,97620.0,47.8649,47.9424,47.8455,47.9327,97620.0
2022-12-14 13:40:00,49.5,49.5,49.45,49.48,74613.0,47.9327,47.9327,47.8843,47.9133,74613.0
2022-12-14 13:45:00,49.48,49.48,49.41,49.41,81471.0,47.9133,47.9133,47.8455,47.8455,81471.0
2022-12-14 13:50:00,49.41,49.44,49.39,49.43,53721.0,47.8455,47.8746,47.8262,47.8649,53721.0
2022-12-14 13:55:00,49.43,49.44,49.37,49.37,98262.0,47.8649,47.8746,47.8068,47.8068,98262.0
2022-12-14 14:00:00,49.39,49.39,49.05,49.18,302904.0,47.8262,47.8262,47.4969,47.6228,302904.0
2022-12-14 14:05:00,49.16,49.21,49.0,49.05,89196.0,47.6034,47.6519,47.4485,47.4969,89196.0
2022-12-14 14:10:00,49.04,49.12,48.97,49.07,136575.0,47.4872,47.5647,47.4195,47.5163,136575.0
2022-12-14 14:15:00,49.08,49.12,49.05,49.08,114219.0,47.526,47.5647,47.4969,47.526,114219.0
2022-12-14 14:20:00,49.08,49.11,49.04,49.1,159219.0,47.526,47.555,47.4872,47.5453,159219.0
2022-12-14 14:25:00,49.09,49.12,49.05,49.07,93852.0,47.5357,47.5647,47.4969,47.5163,93852.0
2022-12-14 14:30:00,49.06,49.07,48.71,48.73,224073.0,47.5066,47.5163,47.1677,47.1871,224073.0
2022-12-14 14:35:00,48.71,48.87,48.71,48.83,240234.0,47.1677,47.3226,47.1677,47.2839,240234.0
2022-12-14 14:40:00,48.84,48.93,48.71,48.85,232956.0,47.2936,47.3807,47.1677,47.3033,232956.0
2022-12-14 14:45:00,48.85,48.87,48.65,48.8,230955.0,47.3033,47.3226,47.1096,47.2548,230955.0
2022-12-14 14:50:00,48.8,48.87,48.78,48.83,246255.0,47.2548,47.3226,47.2355,47.2839,246255.0
2022-12-14 14:55:00,48.83,48.96,48.8,48.95,208377.0,47.2839,47.4098,47.2548,47.4001,208377.0
2022-12-14 15:00:00,48.95,49.13,48.91,49.11,161898.0,47.4001,47.5744,47.3614,47.555,161898.0
2022-12-14 15:05:00,49.12,49.12,49.02,49.08,86016.0,47.5647,47.5647,47.4679,47.526,86016.0
2022-12-14 15:10:00,49.08,49.23,49.07,49.17,396870.0,47.526,47.6712,47.5163,47.6131,396870.0
2022-12-14 15:15:00,49.17,49.17,49.0,49.08,115086.0,47.6131,47.6131,47.4485,47.526,115086.0
2022-12-14 15:20:00,49.08,49.11,49.02,49.04,172887.0,47.526,47.555,47.4679,47.4872,172887.0
2022-12-14 15:25:00,49.04,49.05,48.9,48.9,158322.0,47.4872,47.4969,47.3517,47.3517,158322.0
2022-12-14 15:30:00,48.89,48.92,48.77,48.8,176280.0,47.342,47.371,47.2258,47.2548,176280.0
2022-12-14 15:35:00,48.81,48.9,48.77,48.89,248451.0,47.2645,47.3517,47.2258,47.342,248451.0
2022-12-14 15:40:00,48.88,48.91,48.86,48.91,385935.0,47.3323,47.3614,47.3129,47.3614,385935.0
2022-12-14 15:45:00,48.9,48.95,48.86,48.93,296808.0,47.3517,47.4001,47.3129,47.3807,296808.0
2022-12-14 15:50:00,48.94,49.02,48.9,48.9,335097.0,47.3904,47.4679,47.3517,47.3517,335097.0
2022-12-14 15:55:00,48.9,48.92,48.85,48.88,845514.0,47.3517,47.371,47.3033,47.3323,845514.0
2022-12-15 09:30:00,48.53,48.81,48.45,48.49,427953.0,46.9934,47.2645,46.9159,46.9547,427953.0
2022-12-15 09:35:00,48.49,48.51,48.4,48.46,127026.0,46.9547,46.974,46.8675,46.9256,127026.0
2022-12-15 09:40:00,48.45,48.45,48.34,48.4,254451.0,46.9159,46.9159,46.8094,46.8675,254451.0
2022-12-15 09:45:00,48.4,48.44,48.35,48.43,152445.0,46.8675,46.9062,46.8191,46.8966,152445.0
2022-12-15 09:50:00,48.43,48.48,48.3,48.31,165681.0,46.8966,46.945,46.7707,46.7804,165681.0
2022-12-15 09:55:00,48.31,48.32,48.23,48.26,149736.0,46.7804,46.79,46.7029,46.7319,149736.0
2022-12-15 10:00:00,48.27,48.31,48.17,48.18,97158.0,46.7416,46.7804,46.6448,46.6545,97158.0
2022-12-15 10:05:00,48.17,48.24,48.16,48.19,86388.0,46.6448,46.7126,46.6351,46.6642,86388.0
2022-12-15 10:10:00,48.19,48.22,48.17,48.21,66444.0,46.6642,46.6932,46.6448,46.6835,66444.0
2022-12-15 10:15:00,48.21,48.24,48.2,48.22,152511.0,46.6835,46.7126,46.6738,46.6932,152511.0
2022-12-15 10:20:00,48.22,48.22,48.11,48.16,245019.0,46.6932,46.6932,46.5867,46.6351,245019.0
2022-12-15 10:25:00,48.15,48.2,48.14,48.15,71787.0,46.6254,46.6738,46.6157,46.6254,71787.0
2022-12-15 10:30:00,48.15,48.17,48.09,48.14,60930.0,46.6254,46.6448,46.5673,46.6157,60930.0
2022-12-15 10:35:00,48.15,48.23,48.15,48.22,80559.0,46.6254,46.7029,46.6254,46.6932,80559.0
2022-12-15 10:40:00,48.22,48.24,48.17,48.22,73176.0,46.6932,46.7126,46.6448,46.6932,73176.0
2022-12-15 10:45:00,48.23,48.27,48.2,48.2,105105.0,46.7029,46.7416,46.6738,46.6738,105105.0
2022-12-15 10:50:00,48.2,48.24,48.16,48.17,116427.0,46.6738,46.7126,46.6351,46.6448,116427.0
2022-12-15 10:55:00,48.17,48.18,48.11,48.17,93930.0,46.6448,46.6545,46.5867,46.6448,93930.0
2022-12-15 11:00:00,48.17,48.18,48.13,48.15,62682.0,46.6448,46.6545,46.6061,46.6254,62682.0
2022-12-15 11:05:00,48.15,48.19,48.12,48.13,61584.0,46.6254,46.6642,46.5964,46.6061,61584.0
2022-12-15 11:10:00,48.13,48.19,48.13,48.14,63138.0,46.6061,46.6642,46.6061,46.6157,63138.0
2022-12-15 11:15:00,48.14,48.14,48.05,48.09,185913.0,46.6157,46.6157,46.5286,46.5673,185913.0
2022-12-15 11:20:00,48.09,48.11,48.05,48.05,48357.0,46.5673,46.5867,46.5286,46.5286,48357.0
2022-12-15 11:25:00,48.05,48.08,48.03,48.05,96297.0,46.5286,46.5576,46.5092,46.5286,96297.0
2022-12-15 11:30:00,48.05,48.06,47.99,48.02,159480.0,46.5286,46.5383,46.4705,46.4995,159480.0
2022-12-15 11:35:00,48.02,48.04,47.97,48.02,62481.0,46.4995,46.5189,46.4511,46.4995,62481.0
2022-12-15 11:40:00,48.03,48.03,47.89,47.89,57402.0,46.5092,46.5092,46.3737,46.3737,57402.0
2022-12-15 11:45:00,47.89,47.97,47.88,47.92,230256.0,46.3737,46.4511,46.364,46.4027,230256.0
2022-12-15 11:50:00,47.92,48.03,47.9,48.03,80658.0,46.4027,46.5092,46.3833,46.5092,80658.0
2022-12-15 11:55:00,48.03,48.08,48.0,48.08,116481.0,46.5092,46.5576,46.4802,46.5576,116481.0
2022-12-15 12:00:00,48.08,48.14,48.08,48.13,73938.0,46.5576,46.6157,46.5576,46.6061,73938.0
2022-12-15 12:05:00,48.13,48.16,48.09,48.11,89211.0,46.6061,46.6351,46.5673,46.5867,89211.0
2022-12-15 12:10:00,48.11,48.12,48.07,48.1,77745.0,46.5867,46.5964,46.548,46.577,77745.0
2022-12-15 12:15:00,48.1,48.15,48.1,48.12,54387.0,46.577,46.6254,46.577,46.5964,54387.0
2022-12-15 12:20:00,48.13,48.14,48.09,48.11,86013.0,46.6061,46.6157,46.5673,46.5867,86013.0
2022-12-15 12:25:00,48.12,48.15,48.1,48.15,63654.0,46.5964,46.6254,46.577,46.6254,63654.0
2022-12-15 12:30:00,48.14,48.19,48.14,48.18,65907.0,46.6157,46.6642,46.6157,46.6545,65907.0
2022-12-15 12:35:00,48.19,48.21,48.13,48.14,61608.0,46.6642,46.6835,46.6061,46.6157,61608.0
2022-12-15 12:40:00,48.15,48.18,48.11,48.12,60279.0,46.6254,46.6545,46.5867,46.5964,60279.0
2022-12-15 12:45:00,48.11,48.15,48.1,48.14,67824.0,46.5867,46.6254,46.577,46.6157,67824.0
2022-12-15 12:50:00,48.15,48.17,48.13,48.16,105729.0,46.6254,46.6448,46.6061,46.6351,105729.0
2022-12-15 12:55:00,48.16,48.16,48.09,48.12,73611.0,46.6351,46.6351,46.5673,46.5964,73611.0
2022-12-15 13:00:00,48.12,48.12,48.08,48.08,34065.0,46.5964,46.5964,46.5576,46.5576,34065.0
2022-12-15 13:05:00,48.08,48.08,48.02,48.04,45855.0,46.5576,46.5576,46.4995,46.5189,45855.0
2022-12-15 13:10:00,48.04,48.1,48.04,48.07,79902.0,46.5189,46.577,46.5189,46.548,79902.0
2022-12-15 13:15:00,48.07,48.1,48.06,48.06,45885.0,46.548,46.577,46.5383,46.5383,45885.0
2022-12-15 13:20:00,48.05,48.1,48.03,48.09,105336.0,46.5286,46.577,46.5092,46.5673,105336.0
2022-12-15 13:25:00,48.09,48.13,48.07,48.12,42885.0,46.5673,46.6061,46.548,46.5964,42885.0
2022-12-15 13:30:00,48.12,48.13,48.08,48.12,43344.0,46.5964,46.6061,46.5576,46.5964,43344.0
2022-12-15 13:35:00,48.12,48.15,48.08,48.12,61092.0,46.5964,46.6254,46.5576,46.5964,61092.0
2022-12-15 13:40:00,48.12,48.15,48.11,48.13,52932.0,46.5964,46.6254,46.5867,46.6061,52932.0
2022-12-15 13:45:00,48.13,48.14,48.08,48.1,62940.0,46.6061,46.6157,46.5576,46.577,62940.0
2022-12-15 13:50:00,48.1,48.11,48.07,48.08,43662.0,46.577,46.5867,46.548,46.5576,43662.0
2022-12-15 13:55:00,48.08,48.18,48.08,48.17,48444.0,46.5576,46.6545,46.5576,46.6448,48444.0
2022-12-15 14:00:00,48.17,48.19,48.13,48.13,93156.0,46.6448,46.6642,46.6061,46.6061,93156.0
2022-12-15 14:05:00,48.13,48.13,48.1,48.1,77280.0,46.6061,46.6061,46.577,46.577,77280.0
2022-12-15 14:10:00,48.1,48.11,48.06,48.09,58179.0,46.577,46.5867,46.5383,46.5673,58179.0
2022-12-15 14:15:00,48.09,48.17,48.08,48.15,63594.0,46.5673,46.6448,46.5576,46.6254,63594.0
2022-12-15 14:20:00,48.15,48.2,48.14,48.17,69405.0,46.6254,46.6738,46.6157,46.6448,69405.0
2022-12-15 14:25:00,48.17,48.19,48.16,48.16,113283.0,46.6448,46.6642,46.6351,46.6351,113283.0
2022-12-15 14:30:00,48.16,48.22,48.16,48.22,95838.0,46.6351,46.6932,46.6351,46.6932,95838.0
2022-12-15 14:35:00,48.21,48.27,48.18,48.24,148056.0,46.6835,46.7416,46.6545,46.7126,148056.0
2022-12-15 14:40:00,48.23,48.32,48.22,48.32,80142.0,46.7029,46.79,46.6932,46.79,80142.0
2022-12-15 14:45:00,48.32,48.34,48.24,48.24,77808.0,46.79,46.8094,46.7126,46.7126,77808.0
2022-12-15 14:50:00,48.25,48.29,48.22,48.29,80580.0,46.7223,46.761,46.6932,46.761,80580.0
2022-12-15 14:55:00,48.29,48.33,48.27,48.32,89007.0,46.761,46.7997,46.7416,46.79,89007.0
2022-12-15 15:00:00,48.32,48.4,48.32,48.37,75318.0,46.79,46.8675,46.79,46.8385,75318.0
2022-12-15 15:05:00,48.37,48.41,48.35,48.4,76077.0,46.8385,46.8772,46.8191,46.8675,76077.0
2022-12-15 15:10:00,48.4,48.4,48.29,48.31,211179.0,46.8675,46.8675,46.761,46.7804,211179.0
2022-12-15 15:15:00,48.31,48.34,48.28,48.28,121041.0,46.7804,46.8094,46.7513,46.7513,121041.0
2022-12-15 15:20:00,48.28,48.33,48.27,48.33,106266.0,46.7513,46.7997,46.7416,46.7997,106266.0
2022-12-15 15:25:00,48.33,48.4,48.31,48.4,105150.0,46.7997,46.8675,46.7804,46.8675,105150.0
2022-12-15 15:30:00,48.4,48.41,48.36,48.4,106254.0,46.8675,46.8772,46.8288,46.8675,106254.0
2022-12-15 15:35:00,48.39,48.43,48.33,48.38,206661.0,46.8578,46.8966,46.7997,46.8481,206661.0
2022-12-15 15:40:00,48.38,48.39,48.32,48.34,249267.0,46.8481,46.8578,46.79,46.8094,249267.0
2022-12-15 15:45:00,48.34,48.37,48.33,48.34,264591.0,46.8094,46.8385,46.7997,46.8094,264591.0
2022-12-15 15:50:00,48.34,48.44,48.34,48.41,414981.0,46.8094,46.9062,46.8094,46.8772,414981.0
2022-12-15 15:55:00,48.4,48.47,48.37,48.45,956829.0,46.8675,46.9353,46.8385,46.9159,956829.0
2022-12-16 09:30:00,48.13,48.2,48.02,48.04,3954984.0,46.6061,46.6738,46.4995,46.5189,3954984.0
2022-12-16 09:35:00,48.05,48.2,48.01,48.12,153441.0,46.5286,46.6738,46.4899,46.5964,153441.0
2022-12-16 09:40:00,48.13,48.18,48.05,48.07,178557.0,46.6061,46.6545,46.5286,46.548,178557.0
2022-12-16 09:45:00,48.08,48.16,48.0,48.15,145836.0,46.5576,46.6351,46.4802,46.6254,145836.0
2022-12-16 09:50:00,48.15,48.16,48.04,48.1,82449.0,46.6254,46.6351,46.5189,46.577,82449.0
2022-12-16 09:55:00,48.1,48.24,48.09,48.21,360846.0,46.577,46.7126,46.5673,46.6835,360846.0
2022-12-16 10:00:00,48.22,48.22,48.1,48.1,90840.0,46.6932,46.6932,46.577,46.577,90840.0
2022-12-16 10:05:00,48.1,48.15,48.02,48.05,79488.0,46.577,46.6254,46.4995,46.5286,79488.0
2022-12-16 10:10:00,48.05,48.08,48.03,48.05,75129.0,46.5286,46.5576,46.5092,46.5286,75129.0
2022-12-16 10:15:00,48.04,48.1,48.01,48.08,82014.0,46.5189,46.577,46.4899,46.5576,82014.0
2022-12-16 10:20:00,48.08,48.11,48.04,48.04,125961.0,46.5576,46.5867,46.5189,46.5189,125961.0
2022-12-16 10:25:00,48.04,48.11,48.01,48.08,94131.0,46.5189,46.5867,46.4899,46.5576,94131.0
2022-12-16 10:30:00,48.08,48.11,48.03,48.07,115713.0,46.5576,46.5867,46.5092,46.548,115713.0
2022-12-16 10:35:00,48.07,48.11,48.04,48.08,100278.0,46.548,46.5867,46.5189,46.5576,100278.0
2022-12-16 10:40:00,48.08,48.1,48.05,48.06,92193.0,46.5576,46.577,46.5286,46.5383,92193.0
2022-12-16 10:45:00,48.06,48.09,48.04,48.05,98466.0,46.5383,46.5673,46.5189,46.5286,98466.0
2022-12-16 10:50:00,48.05,48.08,48.04,48.08,81036.0,46.5286,46.5576,46.5189,46.5576,81036.0
2022-12-16 10:55:00,48.08,48.13,48.07,48.11,128799.0,46.5576,46.6061,46.548,46.5867,128799.0
2022-12-16 11:00:00,48.11,48.13,48.08,48.11,123561.0,46.5867,46.6061,46.5576,46.5867,123561.0
2022-12-16 11:05:00,48.1,48.13,48.09,48.09,72387.0,46.577,46.6061,46.5673,46.5673,72387.0
2022-12-16 11:10:00,48.09,48.1,48.01,48.08,122661.0,46.5673,46.577,46.4899,46.5576,122661.0
2022-12-16 11:15:00,48.08,48.11,48.06,48.06,99375.0,46.5576,46.5867,46.5383,46.5383,99375.0
2022-12-16 11:20:00,48.06,48.08,47.96,47.97,96801.0,46.5383,46.5576,46.4414,46.4511,96801.0
2022-12-16 11:25:00,47.96,48.01,47.93,47.94,121644.0,46.4414,46.4899,46.4124,46.4221,121644.0
2022-12-16 11:30:00,47.94,47.98,47.89,47.92,116886.0,46.4221,46.4608,46.3737,46.4027,116886.0
2022-12-16 11:35:00,47.92,47.92,47.84,47.84,102399.0,46.4027,46.4027,46.3252,46.3252,102399.0
2022-12-16 11:40:00,47.84,47.85,47.78,47.79,136590.0,46.3252,46.3349,46.2671,46.2768,136590.0
2022-12-16 11:45:00,47.8,47.82,47.75,47.76,106824.0,46.2865,46.3059,46.2381,46.2478,106824.0
2022-12-16 11:50:00,47.76,47.82,47.76,47.8,88692.0,46.2478,46.3059,46.2478,46.2865,88692.0
2022-12-16 11:55:00,47.8,47.83,47.77,47.82,86562.0,46.2865,46.3156,46.2575,46.3059,86562.0
2022-12-16 12:00:00,47.82,47.85,47.74,47.78,71421.0,46.3059,46.3349,46.2284,46.2671,71421.0
2022-12-16 12:05:00,47.78,47.78,47.7,47.71,105930.0,46.2671,46.2671,46.1897,46.1994,105930.0
2022-12-16 12:10:00,47.7,47.73,47.66,47.66,130596.0,46.1897,46.2187,46.1509,46.1509,130596.0
2022-12-16 12:15:00,47.66,47.69,47.61,47.69,157986.0,46.1509,46.18,46.1025,46.18,157986.0
2022-12-16 12:20:00,47.7,47.71,47.64,47.7,109842.0,46.1897,46.1994,46.1316,46.1897,109842.0
2022-12-16 12:25:00,47.7,47.73,47.66,47.73,125004.0,46.1897,46.2187,46.1509,46.2187,125004.0
2022-12-16 12:30:00,47.73,47.73,47.68,47.68,82203.0,46.2187,46.2187,46.1703,46.1703,82203.0
2022-12-16 12:35:00,47.69,47.74,47.66,47.73,91167.0,46.18,46.2284,46.1509,46.2187,91167.0
2022-12-16 12:40:00,47.73,47.74,47.64,47.64,71445.0,46.2187,46.2284,46.1316,46.1316,71445.0
2022-12-16 12:45:00,47.63,47.66,47.63,47.66,93291.0,46.1219,46.1509,46.1219,46.1509,93291.0
2022-12-16 12:50:00,47.66,47.67,47.57,47.57,91329.0,46.1509,46.1606,46.0638,46.0638,91329.0
2022-12-16 12:55:00,47.57,47.59,47.55,47.56,92640.0,46.0638,46.0832,46.0444,46.0541,92640.0
2022-12-16 13:00:00,47.56,47.6,47.54,47.57,101856.0,46.0541,46.0928,46.0347,46.0638,101856.0
2022-12-16 13:05:00,47.57,47.6,47.54,47.58,83016.0,46.0638,46.0928,46.0347,46.0735,83016.0
2022-12-16 13:10:00,47.59,47.65,47.59,47.63,93186.0,46.0832,46.1413,46.0832,46.1219,93186.0
2022-12-16 13:15:00,47.63,47.66,47.62,47.63,91854.0,46.1219,46.1509,46.1122,46.1219,91854.0
2022-12-16 13:20:00,47.62,47.62,47.57,47.57,68604.0,46.1122,46.1122,46.0638,46.0638,68604.0
2022-12-16 13:25:00,47.56,47.57,47.54,47.54,79527.0,46.0541,46.0638,46.0347,46.0347,79527.0
2022-12-16 13:30:00,47.54,47.62,47.53,47.61,67917.0,46.0347,46.1122,46.0251,46.1025,67917.0
2022-12-16 13:35:00,47.6,47.63,47.58,47.6,54612.0,46.0928,46.1219,46.0735,46.0928,54612.0
2022-12-16 13:40:00,47.59,47.62,47.56,47.62,110961.0,46.0832,46.1122,46.0541,46.1122,110961.0
2022-12-16 13:45:00,47.63,47.63,47.6,47.6,100566.0,46.1219,46.1219,46.0928,46.0928,100566.0
2022-12-16 13:50:00,47.6,47.61,47.59,47.6,86097.0,46.0928,46.1025,46.0832,46.0928,86097.0
2022-12-16 13:55:00,47.6,47.63,47.57,47.61,127683.0,46.0928,46.1219,46.0638,46.1025,127683.0
2022-12-16 14:00:00,47.61,47.65,47.59,47.59,136890.0,46.1025,46.1413,46.0832,46.0832,136890.0
2022-12-16 14:05:00,47.59,47.66,47.58,47.62,82746.0,46.0832,46.1509,46.0735,46.1122,82746.0
2022-12-16 14:10:00,47.62,47.65,47.6,47.63,125352.0,46.1122,46.1413,46.0928,46.1219,125352.0
2022-12-16 14:15:00,47.63,47.66,47.62,47.63,95019.0,46.1219,46.1509,46.1122,46.1219,95019.0
2022-12-16 14:20:00,47.63,47.64,47.56,47.59,161127.0,46.1219,46.1316,46.0541,46.0832,161127.0
2022-12-16 14:25:00,47.59,47.61,47.58,47.59,101019.0,46.0832,46.1025,46.0735,46.0832,101019.0
2022-12-16 14:30:00,47.59,47.61,47.52,47.53,112452.0,46.0832,46.1025,46.0154,46.0251,112452.0
2022-12-16 14:35:00,47.54,47.57,47.53,47.56,89424.0,46.0347,46.0638,46.0251,46.0541,89424.0
2022-12-16 14:40:00,47.56,47.6,47.54,47.56,94488.0,46.0541,46.0928,46.0347,46.0541,94488.0
2022-12-16 14:45:00,47.56,47.61,47.55,47.6,123552.0,46.0541,46.1025,46.0444,46.0928,123552.0
2022-12-16 14:50:00,47.6,47.67,47.59,47.67,155343.0,46.0928,46.1606,46.0832,46.1606,155343.0
2022-12-16 14:55:00,47.67,47.72,47.65,47.68,174783.0,46.1606,46.209,46.1413,46.1703,174783.0
2022-12-16 15:00:00,47.68,47.72,47.67,47.68,109236.0,46.1703,46.209,46.1606,46.1703,109236.0
2022-12-16 15:05:00,47.67,47.67,47.6,47.65,108375.0,46.1606,46.1606,46.0928,46.1413,108375.0
2022-12-16 15:10:00,47.64,47.69,47.64,47.68,222507.0,46.1316,46.18,46.1316,46.1703,222507.0
2022-12-16 15:15:00,47.68,47.71,47.65,47.68,240534.0,46.1703,46.1994,46.1413,46.1703,240534.0
2022-12-16 15:20:00,47.67,47.73,47.66,47.71,202548.0,46.1606,46.2187,46.1509,46.1994,202548.0
2022-12-16 15:25:00,47.71,47.73,47.63,47.69,261168.0,46.1994,46.2187,46.1219,46.18,261168.0
2022-12-16 15:30:00,47.7,47.77,47.7,47.72,373716.0,46.1897,46.2575,46.1897,46.209,373716.0
2022-12-16 15:35:00,47.72,47.82,47.72,47.81,314172.0,46.209,46.3059,46.209,46.2962,314172.0
2022-12-16 15:40:00,47.81,47.84,47.78,47.81,282756.0,46.2962,46.3252,46.2671,46.2962,282756.0
2022-12-16 15:45:00,47.8,47.86,47.79,47.83,481746.0,46.2865,46.3446,46.2768,46.3156,481746.0
2022-12-16 15:50:00,47.84,47.87,47.65,47.67,930018.0,46.3252,46.3543,46.1413,46.1606,930018.0
2022-12-16 15:55:00,47.67,47.7,47.57,47.58,2479902.0,46.1606,46.1897,46.0638,46.0735,2479902.0
2022-12-19 09:30:00,47.67,47.76,47.44,47.71,385566.0,46.1606,46.2478,45.9379,46.1994,385566.0
2022-12-19 09:35:00,47.69,47.85,47.69,47.84,126213.0,46.18,46.3349,46.18,46.3252,126213.0
2022-12-19 09:40:00,47.84,47.85,47.75,47.81,65766.0,46.3252,46.3349,46.2381,46.2962,65766.0
2022-12-19 09:45:00,47.81,47.85,47.73,47.74,118809.0,46.2962,46.3349,46.2187,46.2284,118809.0
2022-12-19 09:50:00,47.75,47.77,47.65,47.73,138033.0,46.2381,46.2575,46.1413,46.2187,138033.0
2022-12-19 09:55:00,47.74,47.77,47.69,47.7,81195.0,46.2284,46.2575,46.18,46.1897,81195.0
2022-12-19 10:00:00,47.69,47.7,47.59,47.61,73515.0,46.18,46.1897,46.0832,46.1025,73515.0
2022-12-19 10:05:00,47.6,47.64,47.55,47.62,100215.0,46.0928,46.1316,46.0444,46.1122,100215.0
2022-12-19 10:10:00,47.62,47.66,47.58,47.66,84270.0,46.1122,46.1509,46.0735,46.1509,84270.0
2022-12-19 10:15:00,47.66,47.66,47.6,47.63,99978.0,46.1509,46.1509,46.0928,46.1219,99978.0
2022-12-19 10:20:00,47.63,47.69,47.6,47.68,90336.0,46.1219,46.18,46.0928,46.1703,90336.0
2022-12-19 10:25:00,47.68,47.68,47.63,47.66,96546.0,46.1703,46.1703,46.1219,46.1509,96546.0
2022-12-19 10:30:00,47.65,47.65,47.55,47.56,114948.0,46.1413,46.1413,46.0444,46.0541,114948.0
2022-12-19 10:35:00,47.56,47.62,47.54,47.56,119508.0,46.0541,46.1122,46.0347,46.0541,119508.0
2022-12-19 10:40:00,47.56,47.61,47.55,47.6,95817.0,46.0541,46.1025,46.0444,46.0928,95817.0
2022-12-19 10:45:00,47.6,47.6,47.55,47.56,66987.0,46.0928,46.0928,46.0444,46.0541,66987.0
2022-12-19 10:50:00,47.56,47.56,47.48,47.51,74058.0,46.0541,46.0541,45.9766,46.0057,74058.0
2022-12-19 10:55:00,47.51,47.56,47.5,47.53,79263.0,46.0057,46.0541,45.996,46.0251,79263.0
2022-12-19 11:00:00,47.54,47.55,47.51,47.53,59910.0,46.0347,46.0444,46.0057,46.0251,59910.0
2022-12-19 11:05:00,47.53,47.56,47.5,47.52,143115.0,46.0251,46.0541,45.996,46.0154,143115.0
2022-12-19 11:10:00,47.52,47.53,47.47,47.5,165630.0,46.0154,46.0251,45.967,45.996,165630.0
2022-12-19 11:15:00,47.5,47.51,47.46,47.48,65886.0,45.996,46.0057,45.9573,45.9766,65886.0
2022-12-19 11:20:00,47.48,47.49,47.4,47.48,81840.0,45.9766,45.9863,45.8992,45.9766,81840.0
2022-12-19 11:25:00,47.47,47.49,47.43,47.43,50619.0,45.967,45.9863,45.9282,45.9282,50619.0
2022-12-19 11:30:00,47.43,47.44,47.39,47.44,86127.0,45.9282,45.9379,45.8895,45.9379,86127.0
2022-12-19 11:35:00,47.44,47.45,47.4,47.45,71196.0,45.9379,45.9476,45.8992,45.9476,71196.0
2022-12-19 11:40:00,47.45,47.46,47.37,47.38,96336.0,45.9476,45.9573,45.8701,45.8798,96336.0
2022-12-19 11:45:00,47.38,47.43,47.37,47.42,84654.0,45.8798,45.9282,45.8701,45.9185,84654.0
2022-12-19 11:50:00,47.41,47.46,47.41,47.43,54027.0,45.9089,45.9573,45.9089,45.9282,54027.0
2022-12-19 11:55:00,47.43,47.44,47.4,47.4,99666.0,45.9282,45.9379,45.8992,45.8992,99666.0
2022-12-19 12:00:00,47.4,47.53,47.4,47.52,91563.0,45.8992,46.0251,45.8992,46.0154,91563.0
2022-12-19 12:05:00,47.51,47.58,47.5,47.56,35868.0,46.0057,46.0735,45.996,46.0541,35868.0
2022-12-19 12:10:00,47.56,47.6,47.54,47.6,50109.0,46.0541,46.0928,46.0347,46.0928,50109.0
2022-12-19 12:15:00,47.59,47.63,47.59,47.6,54540.0,46.0832,46.1219,46.0832,46.0928,54540.0
2022-12-19 12:20:00,47.61,47.61,47.56,47.58,42966.0,46.1025,46.1025,46.0541,46.0735,42966.0
2022-12-19 12:25:00,47.58,47.59,47.53,47.53,80601.0,46.0735,46.0832,46.0251,46.0251,80601.0
2022-12-19 12:30:00,47.53,47.55,47.48,47.48,87546.0,46.0251,46.0444,45.9766,45.9766,87546.0
2022-12-19 12:35:00,47.48,47.52,47.46,47.52,56502.0,45.9766,46.0154,45.9573,46.0154,56502.0
2022-12-19 12:40:00,47.52,47.53,47.5,47.53,39054.0,46.0154,46.0251,45.996,46.0251,39054.0
2022-12-19 12:45:00,47.53,47.56,47.52,47.55,43164.0,46.0251,46.0541,46.0154,46.0444,43164.0
2022-12-19 12:50:00,47.55,47.55,47.51,47.53,68325.0,46.0444,46.0444,46.0057,46.0251,68325.0
2022-12-19 12:55:00,47.53,47.55,47.51,47.55,68463.0,46.0251,46.0444,46.0057,46.0444,68463.0
2022-12-19 13:00:00,47.55,47.59,47.55,47.58,37464.0,46.0444,46.0832,46.0444,46.0735,37464.0
2022-12-19 13:05:00,47.58,47.6,47.54,47.55,46440.0,46.0735,46.0928,46.0347,46.0444,46440.0
2022-12-19 13:10:00,47.55,47.58,47.54,47.57,31182.0,46.0444,46.0735,46.0347,46.0638,31182.0
2022-12-19 13:15:00,47.58,47.58,47.54,47.55,53913.0,46.0735,46.0735,46.0347,46.0444,53913.0
2022-12-19 13:20:00,47.55,47.57,47.55,47.55,27801.0,46.0444,46.0638,46.0444,46.0444,27801.0
2022-12-19 13:25:00,47.55,47.57,47.52,47.53,43197.0,46.0444,46.0638,46.0154,46.0251,43197.0
2022-12-19 13:30:00,47.52,47.56,47.51,47.51,50766.0,46.0154,46.0541,46.0057,46.0057,50766.0
2022-12-19 13:35:00,47.51,47.52,47.48,47.5,63702.0,46.0057,46.0154,45.9766,45.996,63702.0
2022-12-19 13:40:00,47.5,47.5,47.42,47.44,98892.0,45.996,45.996,45.9185,45.9379,98892.0
2022-12-19 13:45:00,47.43,47.44,47.38,47.38,77604.0,45.9282,45.9379,45.8798,45.8798,77604.0
2022-12-19 13:50:00,47.39,47.44,47.38,47.4,72600.0,45.8895,45.9379,45.8798,45.8992,72600.0
2022-12-19 13:55:00,47.4,47.41,47.33,47.35,93726.0,45.8992,45.9089,45.8314,45.8508,93726.0
2022-12-19 14:00:00,47.35,47.35,47.26,47.27,138618.0,45.8508,45.8508,45.7636,45.7733,138618.0
2022-12-19 14:05:00,47.27,47.34,47.27,47.34,83721.0,45.7733,45.8411,45.7733,45.8411,83721.0
2022-12-19 14:10:00,47.34,47.37,47.33,47.34,71391.0,45.8411,45.8701,45.8314,45.8411,71391.0
2022-12-19 14:15:00,47.34,47.34,47.31,47.31,54339.0,45.8411,45.8411,45.812,45.812,54339.0
2022-12-19 14:20:00,47.31,47.32,47.27,47.27,72381.0,45.812,45.8217,45.7733,45.7733,72381.0
2022-12-19 14:25:00,47.27,47.29,47.24,47.27,108057.0,45.7733,45.7927,45.7442,45.7733,108057.0
2022-12-19 14:30:00,47.27,47.29,47.25,47.28,62739.0,45.7733,45.7927,45.7539,45.783,62739.0
2022-12-19 14:35:00,47.28,47.29,47.25,47.28,70200.0,45.783,45.7927,45.7539,45.783,70200.0
2022-12-19 14:40:00,47.27,47.3,47.25,47.3,59649.0,45.7733,45.8023,45.7539,45.8023,59649.0
2022-12-19 14:45:00,47.31,47.37,47.31,47.32,91062.0,45.812,45.8701,45.812,45.8217,91062.0
2022-12-19 14:50:00,47.31,47.32,47.26,47.27,73983.0,45.812,45.8217,45.7636,45.7733,73983.0
2022-12-19 14:55:00,47.27,47.33,47.26,47.3,155988.0,45.7733,45.8314,45.7636,45.8023,155988.0
2022-12-19 15:00:00,47.3,47.3,47.25,47.28,75714.0,45.8023,45.8023,45.7539,45.783,75714.0
2022-12-19 15:05:00,47.28,47.32,47.28,47.32,76596.0,45.783,45.8217,45.783,45.8217,76596.0
2022-12-19 15:10:00,47.32,47.36,47.32,47.33,56118.0,45.8217,45.8604,45.8217,45.8314,56118.0
2022-12-19 15:15:00,47.33,47.39,47.33,47.37,82356.0,45.8314,45.8895,45.8314,45.8701,82356.0
2022-12-19 15:20:00,47.36,47.36,47.32,47.36,121200.0,45.8604,45.8604,45.8217,45.8604,121200.0
2022-12-19 15:25:00,47.37,47.42,47.37,47.37,95712.0,45.8701,45.9185,45.8701,45.8701,95712.0
2022-12-19 15:30:00,47.37,47.45,47.36,47.44,106368.0,45.8701,45.9476,45.8604,45.9379,106368.0
2022-12-19 15:35:00,47.43,47.51,47.43,47.48,95928.0,45.9282,46.0057,45.9282,45.9766,95928.0
2022-12-19 15:40:00,47.48,47.54,47.45,47.5,280953.0,45.9766,46.0347,45.9476,45.996,280953.0
2022-12-19 15:45:00,47.5,47.55,47.49,47.51,153174.0,45.996,46.0444,45.9863,46.0057,153174.0
2022-12-19 15:50:00,47.52,47.6,47.52,47.59,331815.0,46.0154,46.0928,46.0154,46.0832,331815.0
2022-12-19 15:55:00,47.59,47.62,47.57,47.59,726090.0,46.0832,46.1122,46.0638,46.0832,726090.0
2022-12-20 09:30:00,47.64,47.73,47.48,47.54,320388.0,46.1316,46.2187,45.9766,46.0347,320388.0
2022-12-20 09:35:00,47.54,47.59,47.5,47.55,99261.0,46.0347,46.0832,45.996,46.0444,99261.0
2022-12-20 09:40:00,47.55,47.57,47.44,47.45,75912.0,46.0444,46.0638,45.9379,45.9476,75912.0
2022-12-20 09:45:00,47.46,47.49,47.42,47.44,87177.0,45.9573,45.9863,45.9185,45.9379,87177.0
2022-12-20 09:50:00,47.45,47.51,47.42,47.47,71343.0,45.9476,46.0057,45.9185,45.967,71343.0
2022-12-20 09:55:00,47.48,47.67,47.47,47.66,133857.0,45.9766,46.1606,45.967,46.1509,133857.0
2022-12-20 10:00:00,47.66,47.77,47.66,47.7,141993.0,46.1509,46.2575,46.1509,46.1897,141993.0
2022-12-20 10:05:00,47.69,47.71,47.62,47.64,111747.0,46.18,46.1994,46.1122,46.1316,111747.0
2022-12-20 10:10:00,47.63,47.72,47.63,47.71,125802.0,46.1219,46.209,46.1219,46.1994,125802.0
2022-12-20 10:15:00,47.72,47.75,47.67,47.7,82203.0,46.209,46.2381,46.1606,46.1897,82203.0
2022-12-20 10:20:00,47.7,47.8,47.7,47.76,158841.0,46.1897,46.2865,46.1897,46.2478,158841.0
2022-12-20 10:25:00,47.78,47.8,47.72,47.78,143766.0,46.2671,46.2865,46.209,46.2671,143766.0
2022-12-20 10:30:00,47.8,47.89,47.79,47.86,313446.0,46.2865,46.3737,46.2768,46.3446,313446.0
2022-12-20 10:35:00,47.86,47.89,47.83,47.87,71913.0,46.3446,46.3737,46.3156,46.3543,71913.0
2022-12-20 10:40:00,47.87,47.95,47.86,47.92,89175.0,46.3543,46.4318,46.3446,46.4027,89175.0
2022-12-20 10:45:00,47.92,48.07,47.92,48.05,173571.0,46.4027,46.548,46.4027,46.5286,173571.0
2022-12-20 10:50:00,48.05,48.05,47.99,48.02,123510.0,46.5286,46.5286,46.4705,46.4995,123510.0
2022-12-20 10:55:00,48.02,48.09,47.97,47.97,234390.0,46.4995,46.5673,46.4511,46.4511,234390.0
2022-12-20 11:00:00,47.97,47.99,47.9,47.98,138150.0,46.4511,46.4705,46.3833,46.4608,138150.0
2022-12-20 11:05:00,47.99,48.07,47.97,48.03,98487.0,46.4705,46.548,46.4511,46.5092,98487.0
2022-12-20 11:10:00,48.03,48.04,47.97,48.02,88692.0,46.5092,46.5189,46.4511,46.4995,88692.0
2022-12-20 11:15:00,48.01,48.01,47.92,47.97,126597.0,46.4899,46.4899,46.4027,46.4511,126597.0
2022-12-20 11:20:00,47.98,47.98,47.87,47.93,119721.0,46.4608,46.4608,46.3543,46.4124,119721.0
2022-12-20 11:25:00,47.93,47.95,47.83,47.86,72837.0,46.4124,46.4318,46.3156,46.3446,72837.0
2022-12-20 11:30:00,47.86,47.92,47.85,47.9,79215.0,46.3446,46.4027,46.3349,46.3833,79215.0
2022-12-20 11:35:00,47.91,47.98,47.9,47.97,121815.0,46.393,46.4608,46.3833,46.4511,121815.0
2022-12-20 11:40:00,47.98,47.99,47.9,47.95,91854.0,46.4608,46.4705,46.3833,46.4318,91854.0
2022-12-20 11:45:00,47.97,48.01,47.95,48.0,99012.0,46.4511,46.4899,46.4318,46.4802,99012.0
2022-12-20 11:50:00,48.01,48.01,47.93,47.97,74316.0,46.4899,46.4899,46.4124,46.4511,74316.0
2022-12-20 11:55:00,47.97,48.06,47.95,48.04,73173.0,46.4511,46.5383,46.4318,46.5189,73173.0
2022-12-20 12:00:00,48.04,48.05,48.01,48.03,78411.0,46.5189,46.5286,46.4899,46.5092,78411.0
2022-12-20 12:05:00,48.04,48.05,47.99,47.99,63999.0,46.5189,46.5286,46.4705,46.4705,63999.0
2022-12-20 12:10:00,47.98,48.04,47.98,48.01,57099.0,46.4608,46.5189,46.4608,46.4899,57099.0
2022-12-20 12:15:00,48.02,48.04,47.99,48.01,68928.0,46.4995,46.5189,46.4705,46.4899,68928.0
2022-12-20 12:20:00,48.01,48.09,48.0,48.08,102852.0,46.4899,46.5673,46.4802,46.5576,102852.0
2022-12-20 12:25:00,48.08,48.1,48.03,48.05,160107.0,46.5576,46.577,46.5092,46.5286,160107.0
2022-12-20 12:30:00,48.05,48.07,48.03,48.05,59145.0,46.5286,46.548,46.5092,46.5286,59145.0
2022-12-20 12:35:00,48.05,48.13,48.04,48.12,112734.0,46.5286,46.6061,46.5189,46.5964,112734.0
2022-12-20 12:40:00,48.12,48.17,48.11,48.14,92460.0,46.5964,46.6448,46.5867,46.6157,92460.0
2022-12-20 12:45:00,48.14,48.18,48.13,48.15,112560.0,46.6157,46.6545,46.6061,46.6254,112560.0
2022-12-20 12:50:00,48.15,48.16,48.13,48.15,61116.0,46.6254,46.6351,46.6061,46.6254,61116.0
2022-12-20 12:55:00,48.15,48.19,48.14,48.16,58404.0,46.6254,46.6642,46.6157,46.6351,58404.0
2022-12-20 13:00:00,48.15,48.21,48.15,48.2,67584.0,46.6254,46.6835,46.6254,46.6738,67584.0
2022-12-20 13:05:00,48.2,48.21,48.18,48.2,81531.0,46.6738,46.6835,46.6545,46.6738,81531.0
2022-12-20 13:10:00,48.2,48.2,48.13,48.15,103821.0,46.6738,46.6738,46.6061,46.6254,103821.0
2022-12-20 13:15:00,48.15,48.19,48.13,48.15,107034.0,46.6254,46.6642,46.6061,46.6254,107034.0
2022-12-20 13:20:00,48.13,48.16,48.11,48.14,89946.0,46.6061,46.6351,46.5867,46.6157,89946.0
2022-12-20 13:25:00,48.14,48.16,48.09,48.1,128001.0,46.6157,46.6351,46.5673,46.577,128001.0
2022-12-20 13:30:00,48.1,48.13,48.09,48.12,77391.0,46.577,46.6061,46.5673,46.5964,77391.0
2022-12-20 13:35:00,48.13,48.21,48.13,48.17,167865.0,46.6061,46.6835,46.6061,46.6448,167865.0
2022-12-20 13:40:00,48.17,48.2,48.13,48.15,156696.0,46.6448,46.6738,46.6061,46.6254,156696.0
2022-12-20 13:45:00,48.15,48.16,48.11,48.13,90462.0,46.6254,46.6351,46.5867,46.6061,90462.0
2022-12-20 13:50:00,48.13,48.14,48.1,48.11,54222.0,46.6061,46.6157,46.577,46.5867,54222.0
2022-12-20 13:55:00,48.12,48.14,48.06,48.06,104937.0,46.5964,46.6157,46.5383,46.5383,104937.0
2022-12-20 14:00:00,48.06,48.1,48.03,48.07,153153.0,46.5383,46.577,46.5092,46.548,153153.0
2022-12-20 14:05:00,48.06,48.06,48.0,48.04,92124.0,46.5383,46.5383,46.4802,46.5189,92124.0
2022-12-20 14:10:00,48.04,48.08,48.03,48.06,117921.0,46.5189,46.5576,46.5092,46.5383,117921.0
2022-12-20 14:15:00,48.05,48.09,48.04,48.04,72171.0,46.5286,46.5673,46.5189,46.5189,72171.0
2022-12-20 14:20:00,48.04,48.04,48.0,48.0,85599.0,46.5189,46.5189,46.4802,46.4802,85599.0
2022-12-20 14:25:00,48.0,48.04,48.0,48.01,97536.0,46.4802,46.5189,46.4802,46.4899,97536.0
2022-12-20 14:30:00,48.01,48.02,47.98,48.0,77049.0,46.4899,46.4995,46.4608,46.4802,77049.0
2022-12-20 14:35:00,47.99,48.04,47.99,48.04,84681.0,46.4705,46.5189,46.4705,46.5189,84681.0
2022-12-20 14:40:00,48.04,48.06,48.0,48.0,74808.0,46.5189,46.5383,46.4802,46.4802,74808.0
2022-12-20 14:45:00,48.0,48.04,48.0,48.02,84240.0,46.4802,46.5189,46.4802,46.4995,84240.0
2022-12-20 14:50:00,48.02,48.05,48.0,48.05,83256.0,46.4995,46.5286,46.4802,46.5286,83256.0
2022-12-20 14:55:00,48.05,48.06,47.99,48.01,82506.0,46.5286,46.5383,46.4705,46.4899,82506.0
2022-12-20 15:00:00,48.01,48.01,47.94,47.95,110910.0,46.4899,46.4899,46.4221,46.4318,110910.0
2022-12-20 15:05:00,47.95,47.98,47.94,47.98,101910.0,46.4318,46.4608,46.4221,46.4608,101910.0
2022-12-20 15:10:00,47.98,48.02,47.97,48.0,105525.0,46.4608,46.4995,46.4511,46.4802,105525.0
2022-12-20 15:15:00,48.0,48.03,47.97,47.98,127125.0,46.4802,46.5092,46.4511,46.4608,127125.0
2022-12-20 15:20:00,47.98,48.02,47.98,48.01,83469.0,46.4608,46.4995,46.4608,46.4899,83469.0
2022-12-20 15:25:00,48.02,48.03,48.0,48.02,225114.0,46.4995,46.5092,46.4802,46.4995,225114.0
2022-12-20 15:30:00,48.01,48.08,48.0,48.06,224490.0,46.4899,46.5576,46.4802,46.5383,224490.0
2022-12-20 15:35:00,48.06,48.1,48.05,48.09,157179.0,46.5383,46.577,46.5286,46.5673,157179.0
2022-12-20 15:40:00,48.09,48.09,48.04,48.06,166605.0,46.5673,46.5673,46.5189,46.5383,166605.0
2022-12-20 15:45:00,48.06,48.08,48.02,48.06,259998.0,46.5383,46.5576,46.4995,46.5383,259998.0
2022-12-20 15:50:00,48.06,48.06,48.01,48.03,284052.0,46.5383,46.5383,46.4899,46.5092,284052.0
2022-12-20 15:55:00,48.03,48.06,47.99,48.02,672858.0,46.5092,46.5383,46.4705,46.4995,672858.0
2022-12-21 09:30:00,48.11,48.24,48.09,48.21,421938.0,46.5867,46.7126,46.5673,46.6835,421938.0
2022-12-21 09:35:00,48.19,48.28,48.12,48.25,160527.0,46.6642,46.7513,46.5964,46.7223,160527.0
2022-12-21 09:40:00,48.25,48.26,48.16,48.16,93051.0,46.7223,46.7319,46.6351,46.6351,93051.0
2022-12-21 09:45:00,48.17,48.24,48.15,48.22,159939.0,46.6448,46.7126,46.6254,46.6932,159939.0
2022-12-21 09:50:00,48.21,48.26,48.2,48.23,177399.0,46.6835,46.7319,46.6738,46.7029,177399.0
2022-12-21 09:55:00,48.22,48.23,48.15,48.21,141390.0,46.6932,46.7029,46.6254,46.6835,141390.0
2022-12-21 10:00:00,48.21,48.35,48.2,48.31,222879.0,46.6835,46.8191,46.6738,46.7804,222879.0
2022-12-21 10:05:00,48.31,48.36,48.28,48.29,95898.0,46.7804,46.8288,46.7513,46.761,95898.0
2022-12-21 10:10:00,48.3,48.31,48.23,48.25,99669.0,46.7707,46.7804,46.7029,46.7223,99669.0
2022-12-21 10:15:00,48.25,48.27,48.16,48.16,125691.0,46.7223,46.7416,46.6351,46.6351,125691.0
2022-12-21 10:20:00,48.18,48.3,48.18,48.3,61869.0,46.6545,46.7707,46.6545,46.7707,61869.0
2022-12-21 10:25:00,48.29,48.31,48.24,48.3,84405.0,46.761,46.7804,46.7126,46.7707,84405.0
2022-12-21 10:30:00,48.31,48.41,48.29,48.38,135933.0,46.7804,46.8772,46.761,46.8481,135933.0
2022-12-21 10:35:00,48.39,48.5,48.38,48.49,142617.0,46.8578,46.9643,46.8481,46.9547,142617.0
2022-12-21 10:40:00,48.48,48.5,48.42,48.42,112374.0,46.945,46.9643,46.8869,46.8869,112374.0
2022-12-21 10:45:00,48.42,48.47,48.41,48.47,88785.0,46.8869,46.9353,46.8772,46.9353,88785.0
2022-12-21 10:50:00,48.48,48.48,48.44,48.45,112776.0,46.945,46.945,46.9062,46.9159,112776.0
2022-12-21 10:55:00,48.45,48.52,48.45,48.51,92553.0,46.9159,46.9837,46.9159,46.974,92553.0
2022-12-21 11:00:00,48.52,48.58,48.52,48.58,105081.0,46.9837,47.0418,46.9837,47.0418,105081.0
2022-12-21 11:05:00,48.58,48.63,48.58,48.63,134520.0,47.0418,47.0902,47.0418,47.0902,134520.0
2022-12-21 11:10:00,48.63,48.65,48.57,48.57,102783.0,47.0902,47.1096,47.0321,47.0321,102783.0
2022-12-21 11:15:00,48.57,48.59,48.52,48.53,79980.0,47.0321,47.0515,46.9837,46.9934,79980.0
2022-12-21 11:20:00,48.53,48.56,48.45,48.45,100788.0,46.9934,47.0224,46.9159,46.9159,100788.0
2022-12-21 11:25:00,48.45,48.49,48.41,48.49,78591.0,46.9159,46.9547,46.8772,46.9547,78591.0
2022-12-21 11:30:00,48.49,48.57,48.49,48.55,78843.0,46.9547,47.0321,46.9547,47.0128,78843.0
2022-12-21 11:35:00,48.55,48.56,48.53,48.56,71709.0,47.0128,47.0224,46.9934,47.0224,71709.0
2022-12-21 11:40:00,48.55,48.56,48.48,48.53,107037.0,47.0128,47.0224,46.945,46.9934,107037.0
2022-12-21 11:45:00,48.53,48.56,48.42,48.43,58881.0,46.9934,47.0224,46.8869,46.8966,58881.0
2022-12-21 11:50:00,48.43,48.46,48.4,48.42,52866.0,46.8966,46.9256,46.8675,46.8869,52866.0
2022-12-21 11:55:00,48.42,48.46,48.41,48.43,48921.0,46.8869,46.9256,46.8772,46.8966,48921.0
2022-12-21 12:00:00,48.43,48.44,48.38,48.4,57621.0,46.8966,46.9062,46.8481,46.8675,57621.0
2022-12-21 12:05:00,48.41,48.42,48.35,48.35,66684.0,46.8772,46.8869,46.8191,46.8191,66684.0
2022-12-21 12:10:00,48.35,48.39,48.33,48.39,62136.0,46.8191,46.8578,46.7997,46.8578,62136.0
2022-12-21 12:15:00,48.39,48.41,48.37,48.4,61824.0,46.8578,46.8772,46.8385,46.8675,61824.0
2022-12-21 12:20:00,48.39,48.45,48.39,48.45,44460.0,46.8578,46.9159,46.8578,46.9159,44460.0
2022-12-21 12:25:00,48.45,48.45,48.38,48.4,59418.0,46.9159,46.9159,46.8481,46.8675,59418.0
2022-12-21 12:30:00,48.4,48.47,48.4,48.46,45198.0,46.8675,46.9353,46.8675,46.9256,45198.0
2022-12-21 12:35:00,48.46,48.48,48.45,48.48,88503.0,46.9256,46.945,46.9159,46.945,88503.0
2022-12-21 12:40:00,48.48,48.49,48.46,48.47,42888.0,46.945,46.9547,46.9256,46.9353,42888.0
2022-12-21 12:45:00,48.47,48.47,48.43,48.45,51249.0,46.9353,46.9353,46.8966,46.9159,51249.0
2022-12-21 12:50:00,48.45,48.52,48.45,48.51,49068.0,46.9159,46.9837,46.9159,46.974,49068.0
2022-12-21 12:55:00,48.51,48.56,48.5,48.56,58656.0,46.974,47.0224,46.9643,47.0224,58656.0
2022-12-21 13:00:00,48.56,48.58,48.53,48.57,89838.0,47.0224,47.0418,46.9934,47.0321,89838.0
2022-12-21 13:05:00,48.56,48.57,48.55,48.56,56262.0,47.0224,47.0321,47.0128,47.0224,56262.0
2022-12-21 13:10:00,48.57,48.57,48.54,48.55,48615.0,47.0321,47.0321,47.0031,47.0128,48615.0
2022-12-21 13:15:00,48.54,48.54,48.51,48.52,53262.0,47.0031,47.0031,46.974,46.9837,53262.0
2022-12-21 13:20:00,48.52,48.52,48.44,48.46,154185.0,46.9837,46.9837,46.9062,46.9256,154185.0
2022-12-21 13:25:00,48.46,48.51,48.42,48.49,70026.0,46.9256,46.974,46.8869,46.9547,70026.0
2022-12-21 13:30:00,48.49,48.52,48.49,48.51,63393.0,46.9547,46.9837,46.9547,46.974,63393.0
2022-12-21 13:35:00,48.51,48.52,48.5,48.5,38772.0,46.974,46.9837,46.9643,46.9643,38772.0
2022-12-21 13:40:00,48.5,48.52,48.48,48.52,49347.0,46.9643,46.9837,46.945,46.9837,49347.0
2022-12-21 13:45:00,48.53,48.56,48.53,48.54,55554.0,46.9934,47.0224,46.9934,47.0031,55554.0
2022-12-21 13:50:00,48.54,48.54,48.51,48.53,71940.0,47.0031,47.0031,46.974,46.9934,71940.0
2022-12-21 13:55:00,48.53,48.54,48.51,48.52,55617.0,46.9934,47.0031,46.974,46.9837,55617.0
2022-12-21 14:00:00,48.51,48.58,48.51,48.57,85710.0,46.974,47.0418,46.974,47.0321,85710.0
2022-12-21 14:05:00,48.57,48.6,48.55,48.57,78663.0,47.0321,47.0612,47.0128,47.0321,78663.0
2022-12-21 14:10:00,48.57,48.6,48.56,48.57,111621.0,47.0321,47.0612,47.0224,47.0321,111621.0
2022-12-21 14:15:00,48.57,48.59,48.55,48.55,44688.0,47.0321,47.0515,47.0128,47.0128,44688.0
2022-12-21 14:20:00,48.56,48.57,48.53,48.54,57984.0,47.0224,47.0321,46.9934,47.0031,57984.0
2022-12-21 14:25:00,48.54,48.55,48.49,48.51,55134.0,47.0031,47.0128,46.9547,46.974,55134.0
2022-12-21 14:30:00,48.51,48.54,48.49,48.54,55689.0,46.974,47.0031,46.9547,47.0031,55689.0
2022-12-21 14:35:00,48.53,48.53,48.48,48.51,59214.0,46.9934,46.9934,46.945,46.974,59214.0
2022-12-21 14:40:00,48.51,48.52,48.47,48.51,100917.0,46.974,46.9837,46.9353,46.974,100917.0
2022-12-21 14:45:00,48.5,48.53,48.49,48.49,60408.0,46.9643,46.9934,46.9547,46.9547,60408.0
2022-12-21 14:50:00,48.49,48.49,48.44,48.45,58083.0,46.9547,46.9547,46.9062,46.9159,58083.0
2022-12-21 14:55:00,48.46,48.5,48.44,48.47,59022.0,46.9256,46.9643,46.9062,46.9353,59022.0
2022-12-21 15:00:00,48.48,48.51,48.48,48.49,56886.0,46.945,46.974,46.945,46.9547,56886.0
2022-12-21 15:05:00,48.49,48.49,48.43,48.44,86202.0,46.9547,46.9547,46.8966,46.9062,86202.0
2022-12-21 15:10:00,48.44,48.47,48.43,48.47,77097.0,46.9062,46.9353,46.8966,46.9353,77097.0
2022-12-21 15:15:00,48.47,48.49,48.44,48.44,94041.0,46.9353,46.9547,46.9062,46.9062,94041.0
2022-12-21 15:20:00,48.44,48.45,48.42,48.43,78717.0,46.9062,46.9159,46.8869,46.8966,78717.0
2022-12-21 15:25:00,48.43,48.43,48.37,48.38,62994.0,46.8966,46.8966,46.8385,46.8481,62994.0
2022-12-21 15:30:00,48.38,48.42,48.38,48.4,87969.0,46.8481,46.8869,46.8481,46.8675,87969.0
2022-12-21 15:35:00,48.4,48.42,48.37,48.39,111723.0,46.8675,46.8869,46.8385,46.8578,111723.0
2022-12-21 15:40:00,48.39,48.4,48.32,48.33,186699.0,46.8578,46.8675,46.79,46.7997,186699.0
2022-12-21 15:45:00,48.34,48.42,48.31,48.4,224859.0,46.8094,46.8869,46.7804,46.8675,224859.0
2022-12-21 15:50:00,48.4,48.4,48.29,48.32,293145.0,46.8675,46.8675,46.761,46.79,293145.0
2022-12-21 15:55:00,48.32,48.41,48.31,48.39,794946.0,46.79,46.8772,46.7804,46.8578,794946.0
2022-12-22 09:30:00,48.26,48.33,47.92,48.01,356004.0,46.7319,46.7997,46.4027,46.4899,356004.0
2022-12-22 09:35:00,48.0,48.02,47.92,47.92,104853.0,46.4802,46.4995,46.4027,46.4027,104853.0
2022-12-22 09:40:00,47.92,47.99,47.81,47.86,145332.0,46.4027,46.4705,46.2962,46.3446,145332.0
2022-12-22 09:45:00,47.86,47.86,47.75,47.8,112038.0,46.3446,46.3446,46.2381,46.2865,112038.0
2022-12-22 09:50:00,47.81,47.94,47.8,47.81,118788.0,46.2962,46.4221,46.2865,46.2962,118788.0
2022-12-22 09:55:00,47.81,47.85,47.76,47.77,78420.0,46.2962,46.3349,46.2478,46.2575,78420.0
2022-12-22 10:00:00,47.76,47.77,47.55,47.56,166395.0,46.2478,46.2575,46.0444,46.0541,166395.0
2022-12-22 10:05:00,47.56,47.62,47.49,47.49,242769.0,46.0541,46.1122,45.9863,45.9863,242769.0
2022-12-22 10:10:00,47.48,47.59,47.41,47.58,226656.0,45.9766,46.0832,45.9089,46.0735,226656.0
2022-12-22 10:15:00,47.6,47.62,47.53,47.58,76941.0,46.0928,46.1122,46.0251,46.0735,76941.0
2022-12-22 10:20:00,47.59,47.59,47.52,47.53,80427.0,46.0832,46.0832,46.0154,46.0251,80427.0
2022-12-22 10:25:00,47.52,47.65,47.52,47.59,48798.0,46.0154,46.1413,46.0154,46.0832,48798.0
2022-12-22 10:30:00,47.58,47.64,47.55,47.58,71109.0,46.0735,46.1316,46.0444,46.0735,71109.0
2022-12-22 10:35:00,47.59,47.59,47.54,47.55,41271.0,46.0832,46.0832,46.0347,46.0444,41271.0
2022-12-22 10:40:00,47.55,47.6,47.54,47.55,98355.0,46.0444,46.0928,46.0347,46.0444,98355.0
2022-12-22 10:45:00,47.55,47.61,47.54,47.6,49698.0,46.0444,46.1025,46.0347,46.0928,49698.0
2022-12-22 10:50:00,47.6,47.65,47.54,47.54,75936.0,46.0928,46.1413,46.0347,46.0347,75936.0
2022-12-22 10:55:00,47.54,47.58,47.5,47.58,89907.0,46.0347,46.0735,45.996,46.0735,89907.0
2022-12-22 11:00:00,47.57,47.61,47.53,47.6,75300.0,46.0638,46.1025,46.0251,46.0928,75300.0
2022-12-22 11:05:00,47.6,47.62,47.56,47.56,57318.0,46.0928,46.1122,46.0541,46.0541,57318.0
2022-12-22 11:10:00,47.55,47.57,47.48,47.56,69252.0,46.0444,46.0638,45.9766,46.0541,69252.0
2022-12-22 11:15:00,47.57,47.6,47.56,47.56,40077.0,46.0638,46.0928,46.0541,46.0541,40077.0
2022-12-22 11:20:00,47.57,47.66,47.56,47.65,64512.0,46.0638,46.1509,46.0541,46.1413,64512.0
2022-12-22 11:25:00,47.65,47.68,47.62,47.66,50355.0,46.1413,46.1703,46.1122,46.1509,50355.0
2022-12-22 11:30:00,47.66,47.69,47.65,47.68,61560.0,46.1509,46.18,46.1413,46.1703,61560.0
2022-12-22 11:35:00,47.68,47.72,47.66,47.67,66027.0,46.1703,46.209,46.1509,46.1606,66027.0
2022-12-22 11:40:00,47.66,47.7,47.64,47.7,69321.0,46.1509,46.1897,46.1316,46.1897,69321.0
2022-12-22 11:45:00,47.69,47.69,47.63,47.63,77112.0,46.18,46.18,46.1219,46.1219,77112.0
2022-12-22 11:50:00,47.63,47.66,47.61,47.64,75498.0,46.1219,46.1509,46.1025,46.1316,75498.0
2022-12-22 11:55:00,47.64,47.7,47.62,47.7,80136.0,46.1316,46.1897,46.1122,46.1897,80136.0
2022-12-22 12:00:00,47.7,47.71,47.67,47.7,115689.0,46.1897,46.1994,46.1606,46.1897,115689.0
2022-12-22 12:05:00,47.69,47.72,47.67,47.68,51783.0,46.18,46.209,46.1606,46.1703,51783.0
2022-12-22 12:10:00,47.68,47.68,47.64,47.67,76497.0,46.1703,46.1703,46.1316,46.1606,76497.0
2022-12-22 12:15:00,47.66,47.68,47.64,47.65,45342.0,46.1509,46.1703,46.1316,46.1413,45342.0
2022-12-22 12:20:00,47.65,47.66,47.58,47.59,57963.0,46.1413,46.1509,46.0735,46.0832,57963.0
2022-12-22 12:25:00,47.58,47.6,47.51,47.53,56868.0,46.0735,46.0928,46.0057,46.0251,56868.0
2022-12-22 12:30:00,47.52,47.54,47.49,47.5,51501.0,46.0154,46.0347,45.9863,45.996,51501.0
2022-12-22 12:35:00,47.5,47.5,47.48,47.49,57270.0,45.996,45.996,45.9766,45.9863,57270.0
2022-12-22 12:40:00,47.49,47.51,47.46,47.51,72171.0,45.9863,46.0057,45.9573,46.0057,72171.0
2022-12-22 12:45:00,47.51,47.52,47.49,47.51,41727.0,46.0057,46.0154,45.9863,46.0057,41727.0
2022-12-22 12:50:00,47.51,47.51,47.47,47.47,56262.0,46.0057,46.0057,45.967,45.967,56262.0
2022-12-22 12:55:00,47.47,47.49,47.44,47.47,64575.0,45.967,45.9863,45.9379,45.967,64575.0
2022-12-22 13:00:00,47.46,47.46,47.37,47.38,56034.0,45.9573,45.9573,45.8701,45.8798,56034.0
2022-12-22 13:05:00,47.38,47.4,47.36,47.39,84216.0,45.8798,45.8992,45.8604,45.8895,84216.0
2022-12-22 13:10:00,47.38,47.46,47.38,47.46,78273.0,45.8798,45.9573,45.8798,45.9573,78273.0
2022-12-22 13:15:00,47.46,47.46,47.39,47.4,55368.0,45.9573,45.9573,45.8895,45.8992,55368.0
2022-12-22 13:20:00,47.39,47.41,47.37,47.37,69516.0,45.8895,45.9089,45.8701,45.8701,69516.0
2022-12-22 13:25:00,47.38,47.41,47.37,47.38,114411.0,45.8798,45.9089,45.8701,45.8798,114411.0
2022-12-22 13:30:00,47.38,47.38,47.31,47.34,82710.0,45.8798,45.8798,45.812,45.8411,82710.0
2022-12-22 13:35:00,47.34,47.41,47.33,47.41,52947.0,45.8411,45.9089,45.8314,45.9089,52947.0
2022-12-22 13:40:00,47.4,47.45,47.4,47.42,83466.0,45.8992,45.9476,45.8992,45.9185,83466.0
2022-12-22 13:45:00,47.42,47.42,47.4,47.42,44445.0,45.9185,45.9185,45.8992,45.9185,44445.0
2022-12-22 13:50:00,47.42,47.46,47.41,47.45,96909.0,45.9185,45.9573,45.9089,45.9476,96909.0
2022-12-22 13:55:00,47.45,47.47,47.4,47.4,74325.0,45.9476,45.967,45.8992,45.8992,74325.0
2022-12-22 14:00:00,47.4,47.45,47.39,47.4,83025.0,45.8992,45.9476,45.8895,45.8992,83025.0
2022-12-22 14:05:00,47.41,47.44,47.39,47.39,47490.0,45.9089,45.9379,45.8895,45.8895,47490.0
2022-12-22 14:10:00,47.39,47.51,47.39,47.49,68823.0,45.8895,46.0057,45.8895,45.9863,68823.0
2022-12-22 14:15:00,47.49,47.49,47.44,47.44,49620.0,45.9863,45.9863,45.9379,45.9379,49620.0
2022-12-22 14:20:00,47.44,47.51,47.43,47.51,77805.0,45.9379,46.0057,45.9282,46.0057,77805.0
2022-12-22 14:25:00,47.51,47.53,47.49,47.52,37056.0,46.0057,46.0251,45.9863,46.0154,37056.0
2022-12-22 14:30:00,47.52,47.58,47.49,47.58,77115.0,46.0154,46.0735,45.9863,46.0735,77115.0
2022-12-22 14:35:00,47.58,47.59,47.53,47.56,101673.0,46.0735,46.0832,46.0251,46.0541,101673.0
2022-12-22 14:40:00,47.56,47.57,47.53,47.57,43254.0,46.0541,46.0638,46.0251,46.0638,43254.0
2022-12-22 14:45:00,47.57,47.63,47.56,47.61,51183.0,46.0638,46.1219,46.0541,46.1025,51183.0
2022-12-22 14:50:00,47.62,47.64,47.6,47.63,42939.0,46.1122,46.1316,46.0928,46.1219,42939.0
2022-12-22 14:55:00,47.62,47.74,47.62,47.72,129153.0,46.1122,46.2284,46.1122,46.209,129153.0
2022-12-22 15:00:00,47.72,47.74,47.7,47.71,67338.0,46.209,46.2284,46.1897,46.1994,67338.0
2022-12-22 15:05:00,47.71,47.77,47.68,47.76,78675.0,46.1994,46.2575,46.1703,46.2478,78675.0
2022-12-22 15:10:00,47.77,47.77,47.71,47.71,101655.0,46.2575,46.2575,46.1994,46.1994,101655.0
2022-12-22 15:15:00,47.72,47.77,47.71,47.75,84036.0,46.209,46.2575,46.1994,46.2381,84036.0
2022-12-22 15:20:00,47.75,47.84,47.75,47.84,135840.0,46.2381,46.3252,46.2381,46.3252,135840.0
2022-12-22 15:25:00,47.84,47.87,47.8,47.86,119169.0,46.3252,46.3543,46.2865,46.3446,119169.0
2022-12-22 15:30:00,47.87,47.9,47.83,47.84,241989.0,46.3543,46.3833,46.3156,46.3252,241989.0
2022-12-22 15:35:00,47.84,47.85,47.76,47.78,115125.0,46.3252,46.3349,46.2478,46.2671,115125.0
2022-12-22 15:40:00,47.78,47.79,47.72,47.75,110469.0,46.2671,46.2768,46.209,46.2381,110469.0
2022-12-22 15:45:00,47.75,47.77,47.7,47.77,139998.0,46.2381,46.2575,46.1897,46.2575,139998.0
2022-12-22 15:50:00,47.77,47.85,47.77,47.8,296931.0,46.2575,46.3349,46.2575,46.2865,296931.0
2022-12-22 15:55:00,47.8,47.84,47.76,47.84,530448.0,46.2865,46.3252,46.2478,46.3252,530448.0
2022-12-23 09:30:00,47.68,47.93,47.57,47.57,189087.0,46.1703,46.4124,46.0638,46.0638,189087.0
2022-12-23 09:35:00,47.6,47.6,47.49,47.51,64077.0,46.0928,46.0928,45.9863,46.0057,64077.0
2022-12-23 09:40:00,47.5,47.75,47.5,47.68,78858.0,45.996,46.2381,45.996,46.1703,78858.0
2022-12-23 09:45:00,47.68,47.69,47.51,47.53,52335.0,46.1703,46.18,46.0057,46.0251,52335.0
2022-12-23 09:50:00,47.54,47.57,47.51,47.55,78636.0,46.0347,46.0638,46.0057,46.0444,78636.0
2022-12-23 09:55:00,47.54,47.55,47.51,47.53,106929.0,46.0347,46.0444,46.0057,46.0251,106929.0
2022-12-23 10:00:00,47.54,47.69,47.49,47.52,105597.0,46.0347,46.18,45.9863,46.0154,105597.0
2022-12-23 10:05:00,47.52,47.55,47.43,47.55,88956.0,46.0154,46.0444,45.9282,46.0444,88956.0
2022-12-23 10:10:00,47.54,47.62,47.53,47.58,54606.0,46.0347,46.1122,46.0251,46.0735,54606.0
2022-12-23 10:15:00,47.57,47.69,47.54,47.68,37722.0,46.0638,46.18,46.0347,46.1703,37722.0
2022-12-23 10:20:00,47.67,47.68,47.64,47.65,56328.0,46.1606,46.1703,46.1316,46.1413,56328.0
2022-12-23 10:25:00,47.65,47.68,47.62,47.64,83580.0,46.1413,46.1703,46.1122,46.1316,83580.0
2022-12-23 10:30:00,47.65,47.71,47.65,47.7,72582.0,46.1413,46.1994,46.1413,46.1897,72582.0
2022-12-23 10:35:00,47.7,47.74,47.69,47.74,68649.0,46.1897,46.2284,46.18,46.2284,68649.0
2022-12-23 10:40:00,47.74,47.74,47.67,47.68,65658.0,46.2284,46.2284,46.1606,46.1703,65658.0
2022-12-23 10:45:00,47.68,47.68,47.63,47.68,60162.0,46.1703,46.1703,46.1219,46.1703,60162.0
2022-12-23 10:50:00,47.67,47.7,47.63,47.67,111408.0,46.1606,46.1897,46.1219,46.1606,111408.0
2022-12-23 10:55:00,47.67,47.72,47.62,47.68,70053.0,46.1606,46.209,46.1122,46.1703,70053.0
2022-12-23 11:00:00,47.67,47.71,47.63,47.63,41589.0,46.1606,46.1994,46.1219,46.1219,41589.0
2022-12-23 11:05:00,47.63,47.7,47.63,47.7,66849.0,46.1219,46.1897,46.1219,46.1897,66849.0
2022-12-23 11:10:00,47.71,47.78,47.71,47.73,94755.0,46.1994,46.2671,46.1994,46.2187,94755.0
2022-12-23 11:15:00,47.73,47.78,47.71,47.76,72327.0,46.2187,46.2671,46.1994,46.2478,72327.0
2022-12-23 11:20:00,47.76,47.78,47.69,47.72,67689.0,46.2478,46.2671,46.18,46.209,67689.0
2022-12-23 11:25:00,47.72,47.75,47.69,47.69,56802.0,46.209,46.2381,46.18,46.18,56802.0
2022-12-23 11:30:00,47.7,47.73,47.68,47.68,67020.0,46.1897,46.2187,46.1703,46.1703,67020.0
2022-12-23 11:35:00,47.68,47.77,47.68,47.76,47487.0,46.1703,46.2575,46.1703,46.2478,47487.0
2022-12-23 11:40:00,47.76,47.83,47.76,47.79,74232.0,46.2478,46.3156,46.2478,46.2768,74232.0
2022-12-23 11:45:00,47.79,47.83,47.78,47.83,50556.0,46.2768,46.3156,46.2671,46.3156,50556.0
2022-12-23 11:50:00,47.82,47.85,47.78,47.78,55041.0,46.3059,46.3349,46.2671,46.2671,55041.0
2022-12-23 11:55:00,47.78,47.82,47.77,47.81,47676.0,46.2671,46.3059,46.2575,46.2962,47676.0
2022-12-23 12:00:00,47.81,47.83,47.79,47.8,83055.0,46.2962,46.3156,46.2768,46.2865,83055.0
2022-12-23 12:05:00,47.8,47.84,47.78,47.83,73839.0,46.2865,46.3252,46.2671,46.3156,73839.0
2022-12-23 12:10:00,47.83,47.83,47.8,47.82,52035.0,46.3156,46.3156,46.2865,46.3059,52035.0
2022-12-23 12:15:00,47.82,47.85,47.8,47.84,61080.0,46.3059,46.3349,46.2865,46.3252,61080.0
2022-12-23 12:20:00,47.84,47.91,47.83,47.9,55056.0,46.3252,46.393,46.3156,46.3833,55056.0
2022-12-23 12:25:00,47.89,47.89,47.83,47.83,61368.0,46.3737,46.3737,46.3156,46.3156,61368.0
2022-12-23 12:30:00,47.83,47.89,47.83,47.89,31056.0,46.3156,46.3737,46.3156,46.3737,31056.0
2022-12-23 12:35:00,47.89,47.9,47.84,47.85,47430.0,46.3737,46.3833,46.3252,46.3349,47430.0
2022-12-23 12:40:00,47.85,47.87,47.79,47.82,58353.0,46.3349,46.3543,46.2768,46.3059,58353.0
2022-12-23 12:45:00,47.82,47.86,47.82,47.83,43011.0,46.3059,46.3446,46.3059,46.3156,43011.0
2022-12-23 12:50:00,47.83,47.85,47.82,47.83,46836.0,46.3156,46.3349,46.3059,46.3156,46836.0
2022-12-23 12:55:00,47.83,47.87,47.83,47.87,61557.0,46.3156,46.3543,46.3156,46.3543,61557.0
2022-12-23 13:00:00,47.87,47.88,47.84,47.86,52368.0,46.3543,46.364,46.3252,46.3446,52368.0
2022-12-23 13:05:00,47.86,47.89,47.86,47.88,41535.0,46.3446,46.3737,46.3446,46.364,41535.0
2022-12-23 13:10:00,47.88,47.89,47.84,47.86,60711.0,46.364,46.3737,46.3252,46.3446,60711.0
2022-12-23 13:15:00,47.86,47.92,47.86,47.91,51669.0,46.3446,46.4027,46.3446,46.393,51669.0
2022-12-23 13:20:00,47.91,47.92,47.85,47.85,52389.0,46.393,46.4027,46.3349,46.3349,52389.0
2022-12-23 13:25:00,47.84,47.86,47.83,47.85,40494.0,46.3252,46.3446,46.3156,46.3349,40494.0
2022-12-23 13:30:00,47.86,47.91,47.85,47.91,46788.0,46.3446,46.393,46.3349,46.393,46788.0
2022-12-23 13:35:00,47.9,47.91,47.87,47.88,36354.0,46.3833,46.393,46.3543,46.364,36354.0
2022-12-23 13:40:00,47.88,47.9,47.84,47.84,47376.0,46.364,46.3833,46.3252,46.3252,47376.0
2022-12-23 13:45:00,47.84,47.84,47.78,47.82,58356.0,46.3252,46.3252,46.2671,46.3059,58356.0
2022-12-23 13:50:00,47.81,47.83,47.8,47.83,40803.0,46.2962,46.3156,46.2865,46.3156,40803.0
2022-12-23 13:55:00,47.82,47.83,47.77,47.78,55860.0,46.3059,46.3156,46.2575,46.2671,55860.0
2022-12-23 14:00:00,47.77,47.78,47.73,47.73,92811.0,46.2575,46.2671,46.2187,46.2187,92811.0
2022-12-23 14:05:00,47.73,47.78,47.73,47.74,48744.0,46.2187,46.2671,46.2187,46.2284,48744.0
2022-12-23 14:10:00,47.75,47.77,47.74,47.76,51264.0,46.2381,46.2575,46.2284,46.2478,51264.0
2022-12-23 14:15:00,47.75,47.8,47.74,47.79,54876.0,46.2381,46.2865,46.2284,46.2768,54876.0
2022-12-23 14:20:00,47.79,47.8,47.74,47.77,48609.0,46.2768,46.2865,46.2284,46.2575,48609.0
2022-12-23 14:25:00,47.76,47.8,47.75,47.75,54363.0,46.2478,46.2865,46.2381,46.2381,54363.0
2022-12-23 14:30:00,47.75,47.78,47.75,47.77,53553.0,46.2381,46.2671,46.2381,46.2575,53553.0
2022-12-23 14:35:00,47.77,47.8,47.76,47.79,57636.0,46.2575,46.2865,46.2478,46.2768,57636.0
2022-12-23 14:40:00,47.79,47.8,47.77,47.78,58806.0,46.2768,46.2865,46.2575,46.2671,58806.0
2022-12-23 14:45:00,47.78,47.79,47.74,47.75,49242.0,46.2671,46.2768,46.2284,46.2381,49242.0
2022-12-23 14:50:00,47.76,47.82,47.76,47.82,50085.0,46.2478,46.3059,46.2478,46.3059,50085.0
2022-12-23 14:55:00,47.82,47.84,47.81,47.83,53598.0,46.3059,46.3252,46.2962,46.3156,53598.0
2022-12-23 15:00:00,47.84,47.88,47.82,47.83,64122.0,46.3252,46.364,46.3059,46.3156,64122.0
2022-12-23 15:05:00,47.84,47.84,47.81,47.82,51345.0,46.3252,46.3252,46.2962,46.3059,51345.0
2022-12-23 15:10:00,47.82,47.86,47.82,47.82,57033.0,46.3059,46.3446,46.3059,46.3059,57033.0
2022-12-23 15:15:00,47.83,47.86,47.82,47.84,83340.0,46.3156,46.3446,46.3059,46.3252,83340.0
2022-12-23 15:20:00,47.85,47.85,47.8,47.8,70536.0,46.3349,46.3349,46.2865,46.2865,70536.0
2022-12-23 15:25:00,47.81,47.83,47.79,47.82,66087.0,46.2962,46.3156,46.2768,46.3059,66087.0
2022-12-23 15:30:00,47.82,47.83,47.76,47.77,112059.0,46.3059,46.3156,46.2478,46.2575,112059.0
2022-12-23 15:35:00,47.77,47.78,47.74,47.74,76404.0,46.2575,46.2671,46.2284,46.2284,76404.0
2022-12-23 15:40:00,47.74,47.82,47.73,47.81,130497.0,46.2284,46.3059,46.2187,46.2962,130497.0
2022-12-23 15:45:00,47.81,47.85,47.81,47.83,134496.0,46.2962,46.3349,46.2962,46.3156,134496.0
2022-12-23 15:50:00,47.83,47.89,47.8,47.88,250980.0,46.3156,46.3737,46.2865,46.364,250980.0
2022-12-23 15:55:00,47.88,47.93,47.88,47.92,594576.0,46.364,46.4124,46.364,46.4027,594576.0
2022-12-27 09:30:00,48.01,48.15,48.0,48.09,277854.0,46.4899,46.6254,46.4802,46.5673,277854.0
2022-12-27 09:35:00,48.08,48.13,47.95,48.03,87045.0,46.5576,46.6061,46.4318,46.5092,87045.0
2022-12-27 09:40:00,48.03,48.04,47.97,48.04,35970.0,46.5092,46.5189,46.4511,46.5189,35970.0
2022-12-27 09:45:00,48.01,48.01,47.85,47.87,107475.0,46.4899,46.4899,46.3349,46.3543,107475.0
2022-12-27 09:50:00,47.87,47.87,47.77,47.83,62457.0,46.3543,46.3543,46.2575,46.3156,62457.0
2022-12-27 09:55:00,47.84,47.88,47.77,47.82,143325.0,46.3252,46.364,46.2575,46.3059,143325.0
2022-12-27 10:00:00,47.81,47.85,47.73,47.8,93441.0,46.2962,46.3349,46.2187,46.2865,93441.0
2022-12-27 10:05:00,47.8,47.85,47.77,47.77,83832.0,46.2865,46.3349,46.2575,46.2575,83832.0
2022-12-27 10:10:00,47.78,47.86,47.75,47.86,73365.0,46.2671,46.3446,46.2381,46.3446,73365.0
2022-12-27 10:15:00,47.86,47.9,47.81,47.87,93198.0,46.3446,46.3833,46.2962,46.3543,93198.0
2022-12-27 10:20:00,47.87,47.98,47.87,47.92,66060.0,46.3543,46.4608,46.3543,46.4027,66060.0
2022-12-27 10:25:00,47.92,47.96,47.91,47.91,45270.0,46.4027,46.4414,46.393,46.393,45270.0
2022-12-27 10:30:00,47.91,47.98,47.91,47.94,95916.0,46.393,46.4608,46.393,46.4221,95916.0
2022-12-27 10:35:00,47.94,47.94,47.89,47.93,65259.0,46.4221,46.4221,46.3737,46.4124,65259.0
2022-12-27 10:40:00,47.93,47.93,47.9,47.91,72777.0,46.4124,46.4124,46.3833,46.393,72777.0
2022-12-27 10:45:00,47.91,47.98,47.91,47.96,63666.0,46.393,46.4608,46.393,46.4414,63666.0
2022-12-27 10:50:00,47.96,48.04,47.94,48.02,148437.0,46.4414,46.5189,46.4221,46.4995,148437.0
2022-12-27 10:55:00,48.01,48.04,47.98,47.99,88950.0,46.4899,46.5189,46.4608,46.4705,88950.0
2022-12-27 11:00:00,47.99,48.04,47.97,48.03,111666.0,46.4705,46.5189,46.4511,46.5092,111666.0
2022-12-27 11:05:00,48.04,48.11,48.02,48.1,82656.0,46.5189,46.5867,46.4995,46.577,82656.0
2022-12-27 11:10:00,48.09,48.11,48.06,48.1,108072.0,46.5673,46.5867,46.5383,46.577,108072.0
2022-12-27 11:15:00,48.1,48.12,48.04,48.05,94935.0,46.577,46.5964,46.5189,46.5286,94935.0
2022-12-27 11:20:00,48.05,48.11,48.03,48.11,82854.0,46.5286,46.5867,46.5092,46.5867,82854.0
2022-12-27 11:25:00,48.11,48.13,48.09,48.12,72699.0,46.5867,46.6061,46.5673,46.5964,72699.0
2022-12-27 11:30:00,48.12,48.14,48.06,48.08,58809.0,46.5964,46.6157,46.5383,46.5576,58809.0
2022-12-27 11:35:00,48.07,48.14,48.07,48.14,51279.0,46.548,46.6157,46.548,46.6157,51279.0
2022-12-27 11:40:00,48.14,48.15,48.11,48.14,44340.0,46.6157,46.6254,46.5867,46.6157,44340.0
2022-12-27 11:45:00,48.14,48.14,48.09,48.12,68445.0,46.6157,46.6157,46.5673,46.5964,68445.0
2022-12-27 11:50:00,48.11,48.13,48.06,48.06,89898.0,46.5867,46.6061,46.5383,46.5383,89898.0
2022-12-27 11:55:00,48.05,48.08,48.01,48.01,114750.0,46.5286,46.5576,46.4899,46.4899,114750.0
2022-12-27 12:00:00,48.01,48.02,47.97,47.97,86373.0,46.4899,46.4995,46.4511,46.4511,86373.0
2022-12-27 12:05:00,47.97,47.98,47.92,47.92,91218.0,46.4511,46.4608,46.4027,46.4027,91218.0
2022-12-27 12:10:00,47.91,48.04,47.91,48.03,126750.0,46.393,46.5189,46.393,46.5092,126750.0
2022-12-27 12:15:00,48.04,48.05,47.99,48.0,87573.0,46.5189,46.5286,46.4705,46.4802,87573.0
2022-12-27 12:20:00,48.0,48.0,47.94,47.96,61539.0,46.4802,46.4802,46.4221,46.4414,61539.0
2022-12-27 12:25:00,47.96,47.98,47.93,47.97,51327.0,46.4414,46.4608,46.4124,46.4511,51327.0
2022-12-27 12:30:00,47.97,47.98,47.93,47.94,56601.0,46.4511,46.4608,46.4124,46.4221,56601.0
2022-12-27 12:35:00,47.93,47.99,47.93,47.98,44112.0,46.4124,46.4705,46.4124,46.4608,44112.0
2022-12-27 12:40:00,47.98,47.98,47.93,47.95,74745.0,46.4608,46.4608,46.4124,46.4318,74745.0
2022-12-27 12:45:00,47.94,47.97,47.93,47.95,37887.0,46.4221,46.4511,46.4124,46.4318,37887.0
2022-12-27 12:50:00,47.95,47.97,47.95,47.96,49878.0,46.4318,46.4511,46.4318,46.4414,49878.0
2022-12-27 12:55:00,47.95,48.0,47.94,48.0,40287.0,46.4318,46.4802,46.4221,46.4802,40287.0
2022-12-27 13:00:00,48.01,48.05,48.0,48.04,69297.0,46.4899,46.5286,46.4802,46.5189,69297.0
2022-12-27 13:05:00,48.04,48.06,48.02,48.02,52554.0,46.5189,46.5383,46.4995,46.4995,52554.0
2022-12-27 13:10:00,48.02,48.04,48.0,48.03,32787.0,46.4995,46.5189,46.4802,46.5092,32787.0
2022-12-27 13:15:00,48.04,48.05,48.01,48.02,41319.0,46.5189,46.5286,46.4899,46.4995,41319.0
2022-12-27 13:20:00,48.02,48.02,47.98,48.0,47223.0,46.4995,46.4995,46.4608,46.4802,47223.0
2022-12-27 13:25:00,48.0,48.02,47.96,47.97,50124.0,46.4802,46.4995,46.4414,46.4511,50124.0
2022-12-27 13:30:00,47.97,47.98,47.94,47.98,37191.0,46.4511,46.4608,46.4221,46.4608,37191.0
2022-12-27 13:35:00,47.98,47.99,47.96,47.96,37884.0,46.4608,46.4705,46.4414,46.4414,37884.0
2022-12-27 13:40:00,47.96,48.0,47.96,47.97,36144.0,46.4414,46.4802,46.4414,46.4511,36144.0
2022-12-27 13:45:00,47.97,47.99,47.96,47.98,55992.0,46.4511,46.4705,46.4414,46.4608,55992.0
2022-12-27 13:50:00,47.98,47.99,47.95,47.97,34932.0,46.4608,46.4705,46.4318,46.4511,34932.0
2022-12-27 13:55:00,47.97,47.97,47.91,47.94,64602.0,46.4511,46.4511,46.393,46.4221,64602.0
2022-12-27 14:00:00,47.93,47.97,47.92,47.97,40755.0,46.4124,46.4511,46.4027,46.4511,40755.0
2022-12-27 14:05:00,47.97,47.98,47.95,47.95,40008.0,46.4511,46.4608,46.4318,46.4318,40008.0
2022-12-27 14:10:00,47.95,47.95,47.91,47.92,44274.0,46.4318,46.4318,46.393,46.4027,44274.0
2022-12-27 14:15:00,47.92,47.92,47.88,47.89,38547.0,46.4027,46.4027,46.364,46.3737,38547.0
2022-12-27 14:20:00,47.9,47.9,47.88,47.89,53355.0,46.3833,46.3833,46.364,46.3737,53355.0
2022-12-27 14:25:00,47.89,47.91,47.85,47.85,78825.0,46.3737,46.393,46.3349,46.3349,78825.0
2022-12-27 14:30:00,47.85,47.86,47.83,47.85,93396.0,46.3349,46.3446,46.3156,46.3349,93396.0
2022-12-27 14:35:00,47.85,47.87,47.84,47.84,39258.0,46.3349,46.3543,46.3252,46.3252,39258.0
2022-12-27 14:40:00,47.84,47.84,47.79,47.8,48072.0,46.3252,46.3252,46.2768,46.2865,48072.0
2022-12-27 14:45:00,47.8,47.85,47.79,47.84,53559.0,46.2865,46.3349,46.2768,46.3252,53559.0
2022-12-27 14:50:00,47.84,47.87,47.83,47.84,47511.0,46.3252,46.3543,46.3156,46.3252,47511.0
2022-12-27 14:55:00,47.84,47.84,47.81,47.83,63693.0,46.3252,46.3252,46.2962,46.3156,63693.0
2022-12-27 15:00:00,47.83,47.88,47.83,47.86,59421.0,46.3156,46.364,46.3156,46.3446,59421.0
2022-12-27 15:05:00,47.87,47.93,47.86,47.93,41868.0,46.3543,46.4124,46.3446,46.4124,41868.0
2022-12-27 15:10:00,47.93,47.94,47.91,47.94,91488.0,46.4124,46.4221,46.393,46.4221,91488.0
2022-12-27 15:15:00,47.94,47.96,47.93,47.94,66636.0,46.4221,46.4414,46.4124,46.4221,66636.0
2022-12-27 15:20:00,47.93,47.94,47.9,47.94,75447.0,46.4124,46.4221,46.3833,46.4221,75447.0
2022-12-27 15:25:00,47.94,47.94,47.91,47.92,83442.0,46.4221,46.4221,46.393,46.4027,83442.0
2022-12-27 15:30:00,47.93,47.96,47.92,47.95,152745.0,46.4124,46.4414,46.4027,46.4318,152745.0
2022-12-27 15:35:00,47.96,47.96,47.94,47.95,102525.0,46.4414,46.4414,46.4221,46.4318,102525.0
2022-12-27 15:40:00,47.94,47.98,47.93,47.97,131796.0,46.4221,46.4608,46.4124,46.4511,131796.0
2022-12-27 15:45:00,47.96,47.97,47.94,47.95,151821.0,46.4414,46.4511,46.4221,46.4318,151821.0
2022-12-27 15:50:00,47.94,47.94,47.88,47.92,225171.0,46.4221,46.4221,46.364,46.4027,225171.0
2022-12-27 15:55:00,47.92,47.97,47.9,47.93,454101.0,46.4027,46.4511,46.3833,46.4124,454101.0
2022-12-28 09:30:00,47.82,47.89,47.7,47.79,288978.0,46.3059,46.3737,46.1897,46.2768,288978.0
2022-12-28 09:35:00,47.79,47.88,47.77,47.79,114984.0,46.2768,46.364,46.2575,46.2768,114984.0
2022-12-28 09:40:00,47.79,47.88,47.75,47.83,109224.0,46.2768,46.364,46.2381,46.3156,109224.0
2022-12-28 09:45:00,47.82,47.89,47.81,47.84,93642.0,46.3059,46.3737,46.2962,46.3252,93642.0
2022-12-28 09:50:00,47.83,47.83,47.64,47.67,149556.0,46.3156,46.3156,46.1316,46.1606,149556.0
2022-12-28 09:55:00,47.68,47.72,47.66,47.72,100683.0,46.1703,46.209,46.1509,46.209,100683.0
2022-12-28 10:00:00,47.71,47.73,47.59,47.59,229284.0,46.1994,46.2187,46.0832,46.0832,229284.0
2022-12-28 10:05:00,47.59,47.63,47.55,47.56,196308.0,46.0832,46.1219,46.0444,46.0541,196308.0
2022-12-28 10:10:00,47.56,47.65,47.53,47.65,176541.0,46.0541,46.1413,46.0251,46.1413,176541.0
2022-12-28 10:15:00,47.65,47.67,47.56,47.57,118758.0,46.1413,46.1606,46.0541,46.0638,118758.0
2022-12-28 10:20:00,47.56,47.57,47.49,47.49,140274.0,46.0541,46.0638,45.9863,45.9863,140274.0
2022-12-28 10:25:00,47.49,47.49,47.36,47.37,253284.0,45.9863,45.9863,45.8604,45.8701,253284.0
2022-12-28 10:30:00,47.37,47.39,47.32,47.33,188745.0,45.8701,45.8895,45.8217,45.8314,188745.0
2022-12-28 10:35:00,47.33,47.37,47.29,47.36,165249.0,45.8314,45.8701,45.7927,45.8604,165249.0
2022-12-28 10:40:00,47.35,47.37,47.31,47.32,136854.0,45.8508,45.8701,45.812,45.8217,136854.0
2022-12-28 10:45:00,47.31,47.37,47.3,47.35,91038.0,45.812,45.8701,45.8023,45.8508,91038.0
2022-12-28 10:50:00,47.35,47.35,47.27,47.27,167196.0,45.8508,45.8508,45.7733,45.7733,167196.0
2022-12-28 10:55:00,47.28,47.29,47.24,47.26,185361.0,45.783,45.7927,45.7442,45.7636,185361.0
2022-12-28 11:00:00,47.25,47.29,47.23,47.24,176259.0,45.7539,45.7927,45.7346,45.7442,176259.0
2022-12-28 11:05:00,47.23,47.23,47.15,47.18,179193.0,45.7346,45.7346,45.6571,45.6861,179193.0
2022-12-28 11:10:00,47.17,47.25,47.16,47.25,229629.0,45.6765,45.7539,45.6668,45.7539,229629.0
2022-12-28 11:15:00,47.24,47.28,47.24,47.28,89661.0,45.7442,45.783,45.7442,45.783,89661.0
2022-12-28 11:20:00,47.28,47.32,47.26,47.3,85896.0,45.783,45.8217,45.7636,45.8023,85896.0
2022-12-28 11:25:00,47.3,47.32,47.29,47.31,93408.0,45.8023,45.8217,45.7927,45.812,93408.0
2022-12-28 11:30:00,47.32,47.32,47.28,47.28,91302.0,45.8217,45.8217,45.783,45.783,91302.0
2022-12-28 11:35:00,47.28,47.3,47.23,47.28,71412.0,45.783,45.8023,45.7346,45.783,71412.0
2022-12-28 11:40:00,47.29,47.33,47.29,47.3,64710.0,45.7927,45.8314,45.7927,45.8023,64710.0
2022-12-28 11:45:00,47.29,47.29,47.23,47.23,107730.0,45.7927,45.7927,45.7346,45.7346,107730.0
2022-12-28 11:50:00,47.23,47.29,47.21,47.25,99210.0,45.7346,45.7927,45.7152,45.7539,99210.0
2022-12-28 11:55:00,47.25,47.27,47.23,47.24,58239.0,45.7539,45.7733,45.7346,45.7442,58239.0
2022-12-28 12:00:00,47.24,47.26,47.21,47.21,90957.0,45.7442,45.7636,45.7152,45.7152,90957.0
2022-12-28 12:05:00,47.22,47.26,47.21,47.25,56406.0,45.7249,45.7636,45.7152,45.7539,56406.0
2022-12-28 12:10:00,47.25,47.25,47.2,47.21,58056.0,45.7539,45.7539,45.7055,45.7152,58056.0
2022-12-28 12:15:00,47.21,47.27,47.2,47.26,119961.0,45.7152,45.7733,45.7055,45.7636,119961.0
2022-12-28 12:20:00,47.25,47.25,47.18,47.19,68703.0,45.7539,45.7539,45.6861,45.6958,68703.0
2022-12-28 12:25:00,47.19,47.25,47.17,47.25,154149.0,45.6958,45.7539,45.6765,45.7539,154149.0
2022-12-28 12:30:00,47.25,47.28,47.23,47.26,118320.0,45.7539,45.783,45.7346,45.7636,118320.0
2022-12-28 12:35:00,47.25,47.28,47.23,47.26,66159.0,45.7539,45.783,45.7346,45.7636,66159.0
2022-12-28 12:40:00,47.27,47.27,47.24,47.24,35712.0,45.7733,45.7733,45.7442,45.7442,35712.0
2022-12-28 12:45:00,47.25,47.33,47.24,47.32,97089.0,45.7539,45.8314,45.7442,45.8217,97089.0
2022-12-28 12:50:00,47.32,47.36,47.31,47.35,51582.0,45.8217,45.8604,45.812,45.8508,51582.0
2022-12-28 12:55:00,47.35,47.36,47.29,47.32,181848.0,45.8508,45.8604,45.7927,45.8217,181848.0
2022-12-28 13:00:00,47.32,47.37,47.3,47.36,50484.0,45.8217,45.8701,45.8023,45.8604,50484.0
2022-12-28 13:05:00,47.36,47.37,47.34,47.36,68490.0,45.8604,45.8701,45.8411,45.8604,68490.0
2022-12-28 13:10:00,47.37,47.4,47.34,47.34,74949.0,45.8701,45.8992,45.8411,45.8411,74949.0
2022-12-28 13:15:00,47.34,47.37,47.33,47.37,96327.0,45.8411,45.8701,45.8314,45.8701,96327.0
2022-12-28 13:20:00,47.36,47.37,47.3,47.3,126882.0,45.8604,45.8701,45.8023,45.8023,126882.0
2022-12-28 13:25:00,47.3,47.34,47.29,47.33,60306.0,45.8023,45.8411,45.7927,45.8314,60306.0
2022-12-28 13:30:00,47.33,47.36,47.31,47.34,48327.0,45.8314,45.8604,45.812,45.8411,48327.0
2022-12-28 13:35:00,47.35,47.39,47.32,47.33,86730.0,45.8508,45.8895,45.8217,45.8314,86730.0
2022-12-28 13:40:00,47.33,47.38,47.3,47.36,176832.0,45.8314,45.8798,45.8023,45.8604,176832.0
2022-12-28 13:45:00,47.36,47.39,47.33,47.37,104583.0,45.8604,45.8895,45.8314,45.8701,104583.0
2022-12-28 13:50:00,47.37,47.39,47.35,47.37,147405.0,45.8701,45.8895,45.8508,45.8701,147405.0
2022-12-28 13:55:00,47.37,47.37,47.3,47.33,151434.0,45.8701,45.8701,45.8023,45.8314,151434.0
2022-12-28 14:00:00,47.33,47.36,47.32,47.33,88422.0,45.8314,45.8604,45.8217,45.8314,88422.0
2022-12-28 14:05:00,47.33,47.37,47.3,47.31,136428.0,45.8314,45.8701,45.8023,45.812,136428.0
2022-12-28 14:10:00,47.31,47.33,47.27,47.31,77460.0,45.812,45.8314,45.7733,45.812,77460.0
2022-12-28 14:15:00,47.3,47.33,47.26,47.32,52719.0,45.8023,45.8314,45.7636,45.8217,52719.0
2022-12-28 14:20:00,47.32,47.32,47.28,47.29,54648.0,45.8217,45.8217,45.783,45.7927,54648.0
2022-12-28 14:25:00,47.29,47.34,47.28,47.32,65466.0,45.7927,45.8411,45.783,45.8217,65466.0
2022-12-28 14:30:00,47.32,47.35,47.29,47.29,64194.0,45.8217,45.8508,45.7927,45.7927,64194.0
2022-12-28 14:35:00,47.29,47.36,47.28,47.35,69288.0,45.7927,45.8604,45.783,45.8508,69288.0
2022-12-28 14:40:00,47.35,47.41,47.34,47.4,71613.0,45.8508,45.9089,45.8411,45.8992,71613.0
2022-12-28 14:45:00,47.4,47.42,47.35,47.35,107655.0,45.8992,45.9185,45.8508,45.8508,107655.0
2022-12-28 14:50:00,47.36,47.36,47.31,47.32,92478.0,45.8604,45.8604,45.812,45.8217,92478.0
2022-12-28 14:55:00,47.33,47.34,47.29,47.3,65898.0,45.8314,45.8411,45.7927,45.8023,65898.0
2022-12-28 15:00:00,47.3,47.3,47.23,47.25,105708.0,45.8023,45.8023,45.7346,45.7539,105708.0
2022-12-28 15:05:00,47.26,47.28,47.24,47.25,78639.0,45.7636,45.783,45.7442,45.7539,78639.0
2022-12-28 15:10:00,47.25,47.26,47.18,47.18,113283.0,45.7539,45.7636,45.6861,45.6861,113283.0
2022-12-28 15:15:00,47.18,47.21,47.15,47.19,241842.0,45.6861,45.7152,45.6571,45.6958,241842.0
2022-12-28 15:20:00,47.19,47.19,47.16,47.17,148449.0,45.6958,45.6958,45.6668,45.6765,148449.0
2022-12-28 15:25:00,47.18,47.19,47.12,47.14,101886.0,45.6861,45.6958,45.628,45.6474,101886.0
2022-12-28 15:30:00,47.14,47.15,47.1,47.12,161229.0,45.6474,45.6571,45.6087,45.628,161229.0
2022-12-28 15:35:00,47.12,47.16,47.11,47.15,223125.0,45.628,45.6668,45.6184,45.6571,223125.0
2022-12-28 15:40:00,47.16,47.16,47.1,47.11,210876.0,45.6668,45.6668,45.6087,45.6184,210876.0
2022-12-28 15:45:00,47.11,47.14,47.07,47.07,284448.0,45.6184,45.6474,45.5796,45.5796,284448.0
2022-12-28 15:50:00,47.08,47.14,47.05,47.11,312945.0,45.5893,45.6474,45.5603,45.6184,312945.0
2022-12-28 15:55:00,47.11,47.13,47.09,47.1,927759.0,45.6184,45.6377,45.599,45.6087,927759.0
2022-12-29 09:30:00,47.38,47.5,47.25,47.49,292785.0,45.8798,45.996,45.7539,45.9863,292785.0
2022-12-29 09:35:00,47.48,47.59,47.45,47.56,115974.0,45.9766,46.0832,45.9476,46.0541,115974.0
2022-12-29 09:40:00,47.57,47.67,47.57,47.65,106398.0,46.0638,46.1606,46.0638,46.1413,106398.0
2022-12-29 09:45:00,47.65,47.65,47.59,47.61,77244.0,46.1413,46.1413,46.0832,46.1025,77244.0
2022-12-29 09:50:00,47.61,47.62,47.51,47.59,80730.0,46.1025,46.1122,46.0057,46.0832,80730.0
2022-12-29 09:55:00,47.58,47.6,47.51,47.54,76968.0,46.0735,46.0928,46.0057,46.0347,76968.0
2022-12-29 10:00:00,47.55,47.6,47.52,47.59,66072.0,46.0444,46.0928,46.0154,46.0832,66072.0
2022-12-29 10:05:00,47.59,47.62,47.56,47.56,78258.0,46.0832,46.1122,46.0541,46.0541,78258.0
2022-12-29 10:10:00,47.57,47.63,47.57,47.59,86517.0,46.0638,46.1219,46.0638,46.0832,86517.0
2022-12-29 10:15:00,47.59,47.63,47.58,47.63,43722.0,46.0832,46.1219,46.0735,46.1219,43722.0
2022-12-29 10:20:00,47.63,47.63,47.59,47.61,48465.0,46.1219,46.1219,46.0832,46.1025,48465.0
2022-12-29 10:25:00,47.61,47.62,47.53,47.58,120273.0,46.1025,46.1122,46.0251,46.0735,120273.0
2022-12-29 10:30:00,47.58,47.61,47.53,47.54,70680.0,46.0735,46.1025,46.0251,46.0347,70680.0
2022-12-29 10:35:00,47.55,47.59,47.54,47.55,55314.0,46.0444,46.0832,46.0347,46.0444,55314.0
2022-12-29 10:40:00,47.54,47.59,47.53,47.53,35310.0,46.0347,46.0832,46.0251,46.0251,35310.0
2022-12-29 10:45:00,47.51,47.53,47.48,47.48,67233.0,46.0057,46.0251,45.9766,45.9766,67233.0
2022-12-29 10:50:00,47.5,47.56,47.5,47.54,89922.0,45.996,46.0541,45.996,46.0347,89922.0
2022-12-29 10:55:00,47.55,47.59,47.55,47.56,59916.0,46.0444,46.0832,46.0444,46.0541,59916.0
2022-12-29 11:00:00,47.56,47.59,47.56,47.58,35652.0,46.0541,46.0832,46.0541,46.0735,35652.0
2022-12-29 11:05:00,47.58,47.59,47.54,47.56,45075.0,46.0735,46.0832,46.0347,46.0541,45075.0
2022-12-29 11:10:00,47.57,47.58,47.55,47.58,48708.0,46.0638,46.0735,46.0444,46.0735,48708.0
2022-12-29 11:15:00,47.58,47.58,47.53,47.55,44814.0,46.0735,46.0735,46.0251,46.0444,44814.0
2022-12-29 11:20:00,47.55,47.59,47.54,47.59,47952.0,46.0444,46.0832,46.0347,46.0832,47952.0
2022-12-29 11:25:00,47.59,47.61,47.57,47.6,57561.0,46.0832,46.1025,46.0638,46.0928,57561.0
2022-12-29 11:30:00,47.61,47.65,47.61,47.64,67020.0,46.1025,46.1413,46.1025,46.1316,67020.0
2022-12-29 11:35:00,47.64,47.65,47.57,47.59,53316.0,46.1316,46.1413,46.0638,46.0832,53316.0
2022-12-29 11:40:00,47.59,47.59,47.55,47.58,69471.0,46.0832,46.0832,46.0444,46.0735,69471.0
2022-12-29 11:45:00,47.58,47.61,47.55,47.59,62358.0,46.0735,46.1025,46.0444,46.0832,62358.0
2022-12-29 11:50:00,47.6,47.66,47.6,47.65,59424.0,46.0928,46.1509,46.0928,46.1413,59424.0
2022-12-29 11:55:00,47.65,47.65,47.58,47.58,66564.0,46.1413,46.1413,46.0735,46.0735,66564.0
2022-12-29 12:00:00,47.59,47.61,47.55,47.57,65748.0,46.0832,46.1025,46.0444,46.0638,65748.0
2022-12-29 12:05:00,47.56,47.57,47.53,47.55,48894.0,46.0541,46.0638,46.0251,46.0444,48894.0
2022-12-29 12:10:00,47.55,47.59,47.55,47.58,41145.0,46.0444,46.0832,46.0444,46.0735,41145.0
2022-12-29 12:15:00,47.58,47.6,47.58,47.59,34044.0,46.0735,46.0928,46.0735,46.0832,34044.0
2022-12-29 12:20:00,47.59,47.61,47.57,47.6,41715.0,46.0832,46.1025,46.0638,46.0928,41715.0
2022-12-29 12:25:00,47.59,47.63,47.59,47.62,37962.0,46.0832,46.1219,46.0832,46.1122,37962.0
2022-12-29 12:30:00,47.62,47.62,47.59,47.6,44361.0,46.1122,46.1122,46.0832,46.0928,44361.0
2022-12-29 12:35:00,47.6,47.6,47.55,47.57,54375.0,46.0928,46.0928,46.0444,46.0638,54375.0
2022-12-29 12:40:00,47.58,47.59,47.54,47.57,54465.0,46.0735,46.0832,46.0347,46.0638,54465.0
2022-12-29 12:45:00,47.57,47.58,47.54,47.55,23778.0,46.0638,46.0735,46.0347,46.0444,23778.0
2022-12-29 12:50:00,47.55,47.58,47.55,47.57,30741.0,46.0444,46.0735,46.0444,46.0638,30741.0
2022-12-29 12:55:00,47.57,47.59,47.56,47.58,40572.0,46.0638,46.0832,46.0541,46.0735,40572.0
2022-12-29 13:00:00,47.57,47.59,47.57,47.58,27123.0,46.0638,46.0832,46.0638,46.0735,27123.0
2022-12-29 13:05:00,47.58,47.58,47.5,47.51,36948.0,46.0735,46.0735,45.996,46.0057,36948.0
2022-12-29 13:10:00,47.5,47.54,47.5,47.53,45624.0,45.996,46.0347,45.996,46.0251,45624.0
2022-12-29 13:15:00,47.53,47.53,47.49,47.49,75228.0,46.0251,46.0251,45.9863,45.9863,75228.0
2022-12-29 13:20:00,47.49,47.49,47.44,47.49,46302.0,45.9863,45.9863,45.9379,45.9863,46302.0
2022-12-29 13:25:00,47.49,47.51,47.47,47.49,54480.0,45.9863,46.0057,45.967,45.9863,54480.0
2022-12-29 13:30:00,47.5,47.5,47.47,47.5,52062.0,45.996,45.996,45.967,45.996,52062.0
2022-12-29 13:35:00,47.5,47.5,47.45,47.47,58008.0,45.996,45.996,45.9476,45.967,58008.0
2022-12-29 13:40:00,47.48,47.51,47.47,47.51,34725.0,45.9766,46.0057,45.967,46.0057,34725.0
2022-12-29 13:45:00,47.51,47.54,47.49,47.54,56127.0,46.0057,46.0347,45.9863,46.0347,56127.0
2022-12-29 13:50:00,47.54,47.54,47.51,47.53,30780.0,46.0347,46.0347,46.0057,46.0251,30780.0
2022-12-29 13:55:00,47.53,47.54,47.51,47.54,36699.0,46.0251,46.0347,46.0057,46.0347,36699.0
2022-12-29 14:00:00,47.54,47.56,47.53,47.53,67350.0,46.0347,46.0541,46.0251,46.0251,67350.0
2022-12-29 14:05:00,47.54,47.55,47.5,47.51,66243.0,46.0347,46.0444,45.996,46.0057,66243.0
2022-12-29 14:10:00,47.51,47.52,47.5,47.51,37122.0,46.0057,46.0154,45.996,46.0057,37122.0
2022-12-29 14:15:00,47.53,47.55,47.52,47.55,44244.0,46.0251,46.0444,46.0154,46.0444,44244.0
2022-12-29 14:20:00,47.55,47.55,47.53,47.54,45891.0,46.0444,46.0444,46.0251,46.0347,45891.0
2022-12-29 14:25:00,47.54,47.54,47.5,47.51,45510.0,46.0347,46.0347,45.996,46.0057,45510.0
2022-12-29 14:30:00,47.52,47.55,47.51,47.53,53736.0,46.0154,46.0444,46.0057,46.0251,53736.0
2022-12-29 14:35:00,47.53,47.54,47.51,47.53,27786.0,46.0251,46.0347,46.0057,46.0251,27786.0
2022-12-29 14:40:00,47.53,47.56,47.52,47.55,54948.0,46.0251,46.0541,46.0154,46.0444,54948.0
2022-12-29 14:45:00,47.54,47.55,47.53,47.54,26142.0,46.0347,46.0444,46.0251,46.0347,26142.0
2022-12-29 14:50:00,47.54,47.54,47.5,47.51,39336.0,46.0347,46.0347,45.996,46.0057,39336.0
2022-12-29 14:55:00,47.51,47.51,47.48,47.49,45246.0,46.0057,46.0057,45.9766,45.9863,45246.0
2022-12-29 15:00:00,47.49,47.49,47.42,47.44,65124.0,45.9863,45.9863,45.9185,45.9379,65124.0
2022-12-29 15:05:00,47.44,47.44,47.39,47.39,58257.0,45.9379,45.9379,45.8895,45.8895,58257.0
2022-12-29 15:10:00,47.39,47.43,47.39,47.39,84495.0,45.8895,45.9282,45.8895,45.8895,84495.0
2022-12-29 15:15:00,47.39,47.39,47.35,47.38,69318.0,45.8895,45.8895,45.8508,45.8798,69318.0
2022-12-29 15:20:00,47.37,47.39,47.37,47.38,84549.0,45.8701,45.8895,45.8701,45.8798,84549.0
2022-12-29 15:25:00,47.38,47.38,47.35,47.36,80346.0,45.8798,45.8798,45.8508,45.8604,80346.0
2022-12-29 15:30:00,47.36,47.37,47.34,47.35,78468.0,45.8604,45.8701,45.8411,45.8508,78468.0
2022-12-29 15:35:00,47.35,47.37,47.32,47.36,108438.0,45.8508,45.8701,45.8217,45.8604,108438.0
2022-12-29 15:40:00,47.36,47.41,47.34,47.41,138960.0,45.8604,45.9089,45.8411,45.9089,138960.0
2022-12-29 15:45:00,47.4,47.43,47.4,47.43,179427.0,45.8992,45.9282,45.8992,45.9282,179427.0
2022-12-29 15:50:00,47.43,47.45,47.37,47.45,233277.0,45.9282,45.9476,45.8701,45.9476,233277.0
2022-12-29 15:55:00,47.45,47.45,47.37,47.39,607377.0,45.9476,45.9476,45.8701,45.8895,607377.0
2022-12-30 09:30:00,47.19,47.28,47.12,47.17,189453.0,45.6958,45.783,45.628,45.6765,189453.0
2022-12-30 09:35:00,47.17,47.26,47.15,47.21,65637.0,45.6765,45.7636,45.6571,45.7152,65637.0
2022-12-30 09:40:00,47.21,47.29,47.17,47.27,71424.0,45.7152,45.7927,45.6765,45.7733,71424.0
2022-12-30 09:45:00,47.28,47.3,47.17,47.2,54984.0,45.783,45.8023,45.6765,45.7055,54984.0
2022-12-30 09:50:00,47.2,47.25,47.15,47.24,40083.0,45.7055,45.7539,45.6571,45.7442,40083.0
2022-12-30 09:55:00,47.24,47.26,47.17,47.26,65970.0,45.7442,45.7636,45.6765,45.7636,65970.0
2022-12-30 10:00:00,47.26,47.26,47.19,47.2,60396.0,45.7636,45.7636,45.6958,45.7055,60396.0
2022-12-30 10:05:00,47.2,47.2,47.13,47.16,60306.0,45.7055,45.7055,45.6377,45.6668,60306.0
2022-12-30 10:10:00,47.18,47.23,47.16,47.23,150336.0,45.6861,45.7346,45.6668,45.7346,150336.0
2022-12-30 10:15:00,47.23,47.31,47.21,47.28,60894.0,45.7346,45.812,45.7152,45.783,60894.0
2022-12-30 10:20:00,47.28,47.31,47.24,47.3,70614.0,45.783,45.812,45.7442,45.8023,70614.0
2022-12-30 10:25:00,47.3,47.32,47.27,47.3,81219.0,45.8023,45.8217,45.7733,45.8023,81219.0
2022-12-30 10:30:00,47.29,47.33,47.27,47.32,63189.0,45.7927,45.8314,45.7733,45.8217,63189.0
2022-12-30 10:35:00,47.32,47.33,47.22,47.23,60978.0,45.8217,45.8314,45.7249,45.7346,60978.0
2022-12-30 10:40:00,47.23,47.24,47.2,47.21,38715.0,45.7346,45.7442,45.7055,45.7152,38715.0
2022-12-30 10:45:00,47.21,47.26,47.2,47.24,75003.0,45.7152,45.7636,45.7055,45.7442,75003.0
2022-12-30 10:50:00,47.25,47.25,47.19,47.19,43095.0,45.7539,45.7539,45.6958,45.6958,43095.0
2022-12-30 10:55:00,47.2,47.21,47.17,47.19,99624.0,45.7055,45.7152,45.6765,45.6958,99624.0
2022-12-30 11:00:00,47.19,47.2,47.15,47.16,38991.0,45.6958,45.7055,45.6571,45.6668,38991.0
2022-12-30 11:05:00,47.16,47.17,47.13,47.13,45624.0,45.6668,45.6765,45.6377,45.6377,45624.0
2022-12-30 11:10:00,47.13,47.16,47.1,47.16,82083.0,45.6377,45.6668,45.6087,45.6668,82083.0
2022-12-30 11:15:00,47.16,47.16,47.11,47.11,37872.0,45.6668,45.6668,45.6184,45.6184,37872.0
2022-12-30 11:20:00,47.11,47.11,47.07,47.09,46743.0,45.6184,45.6184,45.5796,45.599,46743.0
2022-12-30 11:25:00,47.09,47.1,47.06,47.06,57447.0,45.599,45.6087,45.5699,45.5699,57447.0
2022-12-30 11:30:00,47.06,47.12,47.06,47.1,54636.0,45.5699,45.628,45.5699,45.6087,54636.0
2022-12-30 11:35:00,47.1,47.13,47.08,47.12,52095.0,45.6087,45.6377,45.5893,45.628,52095.0
2022-12-30 11:40:00,47.12,47.14,47.1,47.11,44769.0,45.628,45.6474,45.6087,45.6184,44769.0
2022-12-30 11:45:00,47.11,47.12,47.09,47.09,37443.0,45.6184,45.628,45.599,45.599,37443.0
2022-12-30 11:50:00,47.09,47.12,47.05,47.05,73158.0,45.599,45.628,45.5603,45.5603,73158.0
2022-12-30 11:55:00,47.05,47.13,47.04,47.09,113316.0,45.5603,45.6377,45.5506,45.599,113316.0
2022-12-30 12:00:00,47.1,47.11,47.07,47.09,32805.0,45.6087,45.6184,45.5796,45.599,32805.0
2022-12-30 12:05:00,47.09,47.12,47.09,47.1,43533.0,45.599,45.628,45.599,45.6087,43533.0
2022-12-30 12:10:00,47.11,47.14,47.1,47.12,39357.0,45.6184,45.6474,45.6087,45.628,39357.0
2022-12-30 12:15:00,47.13,47.15,47.13,47.15,37881.0,45.6377,45.6571,45.6377,45.6571,37881.0
2022-12-30 12:20:00,47.15,47.18,47.14,47.17,81771.0,45.6571,45.6861,45.6474,45.6765,81771.0
2022-12-30 12:25:00,47.17,47.18,47.14,47.16,56229.0,45.6765,45.6861,45.6474,45.6668,56229.0
2022-12-30 12:30:00,47.16,47.19,47.15,47.18,77415.0,45.6668,45.6958,45.6571,45.6861,77415.0
2022-12-30 12:35:00,47.18,47.19,47.14,47.14,59517.0,45.6861,45.6958,45.6474,45.6474,59517.0
2022-12-30 12:40:00,47.14,47.17,47.14,47.15,45876.0,45.6474,45.6765,45.6474,45.6571,45876.0
2022-12-30 12:45:00,47.15,47.18,47.14,47.14,77370.0,45.6571,45.6861,45.6474,45.6474,77370.0
2022-12-30 12:50:00,47.14,47.17,47.13,47.14,56562.0,45.6474,45.6765,45.6377,45.6474,56562.0
2022-12-30 12:55:00,47.15,47.16,47.12,47.16,51582.0,45.6571,45.6668,45.628,45.6668,51582.0
2022-12-30 13:00:00,47.16,47.18,47.13,47.16,73917.0,45.6668,45.6861,45.6377,45.6668,73917.0
2022-12-30 13:05:00,47.16,47.17,47.15,47.16,48507.0,45.6668,45.6765,45.6571,45.6668,48507.0
2022-12-30 13:10:00,47.16,47.18,47.15,47.17,32007.0,45.6668,45.6861,45.6571,45.6765,32007.0
2022-12-30 13:15:00,47.17,47.17,47.09,47.09,47448.0,45.6765,45.6765,45.599,45.599,47448.0
2022-12-30 13:20:00,47.09,47.09,46.95,46.99,97884.0,45.599,45.599,45.4634,45.5022,97884.0
2022-12-30 13:25:00,46.98,47.03,46.94,47.03,87819.0,45.4925,45.5409,45.4537,45.5409,87819.0
2022-12-30 13:30:00,47.03,47.12,47.02,47.08,61077.0,45.5409,45.628,45.5312,45.5893,61077.0
2022-12-30 13:35:00,47.09,47.11,47.03,47.07,40632.0,45.599,45.6184,45.5409,45.5796,40632.0
2022-12-30 13:40:00,47.07,47.07,47.04,47.06,51444.0,45.5796,45.5796,45.5506,45.5699,51444.0
2022-12-30 13:45:00,47.07,47.07,47.03,47.04,30369.0,45.5796,45.5796,45.5409,45.5506,30369.0
2022-12-30 13:50:00,47.04,47.09,47.03,47.09,34902.0,45.5506,45.599,45.5409,45.599,34902.0
2022-12-30 13:55:00,47.08,47.08,47.03,47.03,40476.0,45.5893,45.5893,45.5409,45.5409,40476.0
2022-12-30 14:00:00,47.03,47.05,47.0,47.02,68001.0,45.5409,45.5603,45.5118,45.5312,68001.0
2022-12-30 14:05:00,47.02,47.04,47.01,47.02,43935.0,45.5312,45.5506,45.5215,45.5312,43935.0
2022-12-30 14:10:00,47.02,47.04,46.99,47.02,48480.0,45.5312,45.5506,45.5022,45.5312,48480.0
2022-12-30 14:15:00,47.02,47.02,46.98,46.99,45822.0,45.5312,45.5312,45.4925,45.5022,45822.0
2022-12-30 14:20:00,46.99,46.99,46.96,46.96,57192.0,45.5022,45.5022,45.4731,45.4731,57192.0
2022-12-30 14:25:00,46.96,46.99,46.95,46.99,43728.0,45.4731,45.5022,45.4634,45.5022,43728.0
2022-12-30 14:30:00,46.99,47.01,46.96,47.0,96213.0,45.5022,45.5215,45.4731,45.5118,96213.0
2022-12-30 14:35:00,47.0,47.0,46.97,46.99,50916.0,45.5118,45.5118,45.4828,45.5022,50916.0
2022-12-30 14:40:00,46.99,46.99,46.96,46.97,36024.0,45.5022,45.5022,45.4731,45.4828,36024.0
2022-12-30 14:45:00,46.97,47.0,46.94,46.94,110949.0,45.4828,45.5118,45.4537,45.4537,110949.0
2022-12-30 14:50:00,46.95,47.03,46.95,46.99,117228.0,45.4634,45.5409,45.4634,45.5022,117228.0
2022-12-30 14:55:00,46.99,46.99,46.96,46.96,56748.0,45.5022,45.5022,45.4731,45.4731,56748.0
2022-12-30 15:00:00,46.97,47.04,46.97,47.02,65340.0,45.4828,45.5506,45.4828,45.5312,65340.0
2022-12-30 15:05:00,47.02,47.06,47.02,47.05,75105.0,45.5312,45.5699,45.5312,45.5603,75105.0
2022-12-30 15:10:00,47.04,47.11,47.04,47.1,105177.0,45.5506,45.6184,45.5506,45.6087,105177.0
2022-12-30 15:15:00,47.1,47.14,47.09,47.09,94470.0,45.6087,45.6474,45.599,45.599,94470.0
2022-12-30 15:20:00,47.09,47.11,47.08,47.1,72786.0,45.599,45.6184,45.5893,45.6087,72786.0
2022-12-30 15:25:00,47.11,47.12,47.09,47.1,63090.0,45.6184,45.628,45.599,45.6087,63090.0
2022-12-30 15:30:00,47.1,47.16,47.09,47.15,129618.0,45.6087,45.6668,45.599,45.6571,129618.0
2022-12-30 15:35:00,47.15,47.16,47.13,47.15,84021.0,45.6571,45.6668,45.6377,45.6571,84021.0
2022-12-30 15:40:00,47.15,47.19,47.14,47.18,152238.0,45.6571,45.6958,45.6474,45.6861,152238.0
2022-12-30 15:45:00,47.18,47.25,47.17,47.24,185646.0,45.6861,45.7539,45.6765,45.7442,185646.0
2022-12-30 15:50:00,47.23,47.29,47.21,47.24,430752.0,45.7346,45.7927,45.7152,45.7442,430752.0
2022-12-30 15:55:00,47.24,47.27,47.2,47.27,783597.0,45.7442,45.7733,45.7055,45.7733,783597.0
2023-01-03 09:30:00,47.52,47.57,47.36,47.42,695610.0,46.0154,46.0638,45.8604,45.9185,695610.0
2023-01-03 09:35:00,47.42,47.54,47.4,47.52,196767.0,45.9185,46.0347,45.8992,46.0154,196767.0
2023-01-03 09:40:00,47.54,47.64,47.51,47.62,153552.0,46.0347,46.1316,46.0057,46.1122,153552.0
2023-01-03 09:45:00,47.63,47.63,47.49,47.59,178641.0,46.1219,46.1219,45.9863,46.0832,178641.0
2023-01-03 09:50:00,47.59,47.62,47.52,47.56,201420.0,46.0832,46.1122,46.0154,46.0541,201420.0
2023-01-03 09:55:00,47.55,47.61,47.51,47.54,138201.0,46.0444,46.1025,46.0057,46.0347,138201.0
2023-01-03 10:00:00,47.51,47.68,47.51,47.64,204102.0,46.0057,46.1703,46.0057,46.1316,204102.0
2023-01-03 10:05:00,47.64,47.7,47.61,47.65,106875.0,46.1316,46.1897,46.1025,46.1413,106875.0
2023-01-03 10:10:00,47.65,47.69,47.61,47.62,123594.0,46.1413,46.18,46.1025,46.1122,123594.0
2023-01-03 10:15:00,47.63,47.64,47.57,47.59,101298.0,46.1219,46.1316,46.0638,46.0832,101298.0
2023-01-03 10:20:00,47.59,47.65,47.59,47.64,87357.0,46.0832,46.1413,46.0832,46.1316,87357.0
2023-01-03 10:25:00,47.64,47.65,47.59,47.63,86319.0,46.1316,46.1413,46.0832,46.1219,86319.0
2023-01-03 10:30:00,47.64,47.67,47.59,47.66,103767.0,46.1316,46.1606,46.0832,46.1509,103767.0
2023-01-03 10:35:00,47.67,47.73,47.66,47.72,112335.0,46.1606,46.2187,46.1509,46.209,112335.0
2023-01-03 10:40:00,47.73,47.73,47.67,47.69,64011.0,46.2187,46.2187,46.1606,46.18,64011.0
2023-01-03 10:45:00,47.69,47.73,47.67,47.67,93510.0,46.18,46.2187,46.1606,46.1606,93510.0
2023-01-03 10:50:00,47.67,47.7,47.64,47.65,69225.0,46.1606,46.1897,46.1316,46.1413,69225.0
2023-01-03 10:55:00,47.65,47.7,47.65,47.68,77697.0,46.1413,46.1897,46.1413,46.1703,77697.0
2023-01-03 11:00:00,47.68,47.69,47.56,47.56,191046.0,46.1703,46.18,46.0541,46.0541,191046.0
2023-01-03 11:05:00,47.56,47.64,47.52,47.59,137034.0,46.0541,46.1316,46.0154,46.0832,137034.0
2023-01-03 11:10:00,47.59,47.6,47.47,47.48,185112.0,46.0832,46.0928,45.967,45.9766,185112.0
2023-01-03 11:15:00,47.48,47.58,47.48,47.57,366927.0,45.9766,46.0735,45.9766,46.0638,366927.0
2023-01-03 11:20:00,47.57,47.64,47.57,47.62,143061.0,46.0638,46.1316,46.0638,46.1122,143061.0
2023-01-03 11:25:00,47.61,47.62,47.53,47.57,80916.0,46.1025,46.1122,46.0251,46.0638,80916.0
2023-01-03 11:30:00,47.57,47.64,47.56,47.63,122259.0,46.0638,46.1316,46.0541,46.1219,122259.0
2023-01-03 11:35:00,47.63,47.64,47.59,47.62,68256.0,46.1219,46.1316,46.0832,46.1122,68256.0
2023-01-03 11:40:00,47.62,47.64,47.56,47.57,93030.0,46.1122,46.1316,46.0541,46.0638,93030.0
2023-01-03 11:45:00,47.57,47.58,47.55,47.56,53610.0,46.0638,46.0735,46.0444,46.0541,53610.0
2023-01-03 11:50:00,47.55,47.56,47.52,47.54,90816.0,46.0444,46.0541,46.0154,46.0347,90816.0
2023-01-03 11:55:00,47.54,47.59,47.5,47.59,71805.0,46.0347,46.0832,45.996,46.0832,71805.0
2023-01-03 12:00:00,47.58,47.58,47.5,47.51,72669.0,46.0735,46.0735,45.996,46.0057,72669.0
2023-01-03 12:05:00,47.51,47.55,47.49,47.53,79533.0,46.0057,46.0444,45.9863,46.0251,79533.0
2023-01-03 12:10:00,47.54,47.54,47.51,47.52,100377.0,46.0347,46.0347,46.0057,46.0154,100377.0
2023-01-03 12:15:00,47.51,47.56,47.49,47.53,120648.0,46.0057,46.0541,45.9863,46.0251,120648.0
2023-01-03 12:20:00,47.53,47.53,47.46,47.47,82332.0,46.0251,46.0251,45.9573,45.967,82332.0
2023-01-03 12:25:00,47.47,47.49,47.47,47.48,50076.0,45.967,45.9863,45.967,45.9766,50076.0
2023-01-03 12:30:00,47.48,47.56,47.47,47.55,87513.0,45.9766,46.0541,45.967,46.0444,87513.0
2023-01-03 12:35:00,47.55,47.57,47.53,47.53,69846.0,46.0444,46.0638,46.0251,46.0251,69846.0
2023-01-03 12:40:00,47.53,47.53,47.46,47.47,42660.0,46.0251,46.0251,45.9573,45.967,42660.0
2023-01-03 12:45:00,47.46,47.46,47.39,47.4,57846.0,45.9573,45.9573,45.8895,45.8992,57846.0
2023-01-03 12:50:00,47.4,47.42,47.38,47.41,48354.0,45.8992,45.9185,45.8798,45.9089,48354.0
2023-01-03 12:55:00,47.41,47.49,47.39,47.45,104493.0,45.9089,45.9863,45.8895,45.9476,104493.0
2023-01-03 13:00:00,47.44,47.47,47.43,47.47,55506.0,45.9379,45.967,45.9282,45.967,55506.0
2023-01-03 13:05:00,47.46,47.48,47.45,47.48,38991.0,45.9573,45.9766,45.9476,45.9766,38991.0
2023-01-03 13:10:00,47.47,47.51,47.47,47.48,48051.0,45.967,46.0057,45.967,45.9766,48051.0
2023-01-03 13:15:00,47.48,47.51,47.46,47.5,63564.0,45.9766,46.0057,45.9573,45.996,63564.0
2023-01-03 13:20:00,47.5,47.51,47.47,47.51,52143.0,45.996,46.0057,45.967,46.0057,52143.0
2023-01-03 13:25:00,47.51,47.57,47.51,47.56,114417.0,46.0057,46.0638,46.0057,46.0541,114417.0
2023-01-03 13:30:00,47.56,47.58,47.54,47.54,65763.0,46.0541,46.0735,46.0347,46.0347,65763.0
2023-01-03 13:35:00,47.54,47.57,47.53,47.54,76548.0,46.0347,46.0638,46.0251,46.0347,76548.0
2023-01-03 13:40:00,47.54,47.59,47.54,47.59,85161.0,46.0347,46.0832,46.0347,46.0832,85161.0
2023-01-03 13:45:00,47.59,47.59,47.54,47.58,73758.0,46.0832,46.0832,46.0347,46.0735,73758.0
2023-01-03 13:50:00,47.58,47.63,47.57,47.62,81417.0,46.0735,46.1219,46.0638,46.1122,81417.0
2023-01-03 13:55:00,47.62,47.65,47.61,47.63,100827.0,46.1122,46.1413,46.1025,46.1219,100827.0
2023-01-03 14:00:00,47.63,47.65,47.59,47.65,104580.0,46.1219,46.1413,46.0832,46.1413,104580.0
2023-01-03 14:05:00,47.64,47.67,47.63,47.67,94671.0,46.1316,46.1606,46.1219,46.1606,94671.0
2023-01-03 14:10:00,47.67,47.68,47.62,47.67,80487.0,46.1606,46.1703,46.1122,46.1606,80487.0
2023-01-03 14:15:00,47.66,47.69,47.65,47.65,90819.0,46.1509,46.18,46.1413,46.1413,90819.0
2023-01-03 14:20:00,47.66,47.68,47.62,47.64,74607.0,46.1509,46.1703,46.1122,46.1316,74607.0
2023-01-03 14:25:00,47.64,47.66,47.63,47.65,77517.0,46.1316,46.1509,46.1219,46.1413,77517.0
2023-01-03 14:30:00,47.65,47.65,47.6,47.62,91599.0,46.1413,46.1413,46.0928,46.1122,91599.0
2023-01-03 14:35:00,47.62,47.67,47.61,47.66,99573.0,46.1122,46.1606,46.1025,46.1509,99573.0
2023-01-03 14:40:00,47.66,47.73,47.65,47.72,122376.0,46.1509,46.2187,46.1413,46.209,122376.0
2023-01-03 14:45:00,47.72,47.83,47.72,47.8,151620.0,46.209,46.3156,46.209,46.2865,151620.0
2023-01-03 14:50:00,47.81,47.81,47.77,47.78,71364.0,46.2962,46.2962,46.2575,46.2671,71364.0
2023-01-03 14:55:00,47.78,47.83,47.77,47.8,89850.0,46.2671,46.3156,46.2575,46.2865,89850.0
2023-01-03 15:00:00,47.8,47.84,47.77,47.81,119538.0,46.2865,46.3252,46.2575,46.2962,119538.0
2023-01-03 15:05:00,47.81,47.83,47.74,47.75,123849.0,46.2962,46.3156,46.2284,46.2381,123849.0
2023-01-03 15:10:00,47.75,47.8,47.73,47.78,169791.0,46.2381,46.2865,46.2187,46.2671,169791.0
2023-01-03 15:15:00,47.79,47.86,47.79,47.85,168168.0,46.2768,46.3446,46.2768,46.3349,168168.0
2023-01-03 15:20:00,47.85,47.85,47.76,47.77,123531.0,46.3349,46.3349,46.2478,46.2575,123531.0
2023-01-03 15:25:00,47.77,47.83,47.77,47.83,135372.0,46.2575,46.3156,46.2575,46.3156,135372.0
2023-01-03 15:30:00,47.83,47.9,47.81,47.87,174549.0,46.3156,46.3833,46.2962,46.3543,174549.0
2023-01-03 15:35:00,47.87,47.9,47.85,47.86,153852.0,46.3543,46.3833,46.3349,46.3446,153852.0
2023-01-03 15:40:00,47.86,47.87,47.83,47.85,229875.0,46.3446,46.3543,46.3156,46.3349,229875.0
2023-01-03 15:45:00,47.85,47.89,47.84,47.88,299190.0,46.3349,46.3737,46.3252,46.364,299190.0
2023-01-03 15:50:00,47.88,47.9,47.84,47.84,408666.0,46.364,46.3833,46.3252,46.3252,408666.0
2023-01-03 15:55:00,47.85,47.89,47.82,47.86,945432.0,46.3349,46.3737,46.3059,46.3446,945432.0
2023-01-04 09:30:00,47.81,47.92,47.58,47.69,460362.0,46.2962,46.4027,46.0735,46.18,460362.0
2023-01-04 09:35:00,47.68,47.79,47.64,47.64,144552.0,46.1703,46.2768,46.1316,46.1316,144552.0
2023-01-04 09:40:00,47.65,47.78,47.6,47.69,155607.0,46.1413,46.2671,46.0928,46.18,155607.0
2023-01-04 09:45:00,47.68,47.72,47.64,47.65,84318.0,46.1703,46.209,46.1316,46.1413,84318.0
2023-01-04 09:50:00,47.64,47.71,47.59,47.71,79182.0,46.1316,46.1994,46.0832,46.1994,79182.0
2023-01-04 09:55:00,47.71,47.75,47.66,47.68,92433.0,46.1994,46.2381,46.1509,46.1703,92433.0
2023-01-04 10:00:00,47.69,47.8,47.49,47.51,174774.0,46.18,46.2865,45.9863,46.0057,174774.0
2023-01-04 10:05:00,47.51,47.55,47.43,47.47,166416.0,46.0057,46.0444,45.9282,45.967,166416.0
2023-01-04 10:10:00,47.46,47.51,47.36,47.49,95286.0,45.9573,46.0057,45.8604,45.9863,95286.0
2023-01-04 10:15:00,47.48,47.6,47.46,47.59,97269.0,45.9766,46.0928,45.9573,46.0832,97269.0
2023-01-04 10:20:00,47.59,47.6,47.53,47.56,109875.0,46.0832,46.0928,46.0251,46.0541,109875.0
2023-01-04 10:25:00,47.56,47.7,47.55,47.7,116151.0,46.0541,46.1897,46.0444,46.1897,116151.0
2023-01-04 10:30:00,47.7,47.7,47.62,47.63,90939.0,46.1897,46.1897,46.1122,46.1219,90939.0
2023-01-04 10:35:00,47.63,47.63,47.57,47.59,82050.0,46.1219,46.1219,46.0638,46.0832,82050.0
2023-01-04 10:40:00,47.58,47.7,47.58,47.68,71445.0,46.0735,46.1897,46.0735,46.1703,71445.0
2023-01-04 10:45:00,47.68,47.7,47.66,47.67,82110.0,46.1703,46.1897,46.1509,46.1606,82110.0
2023-01-04 10:50:00,47.66,47.67,47.64,47.67,70575.0,46.1509,46.1606,46.1316,46.1606,70575.0
2023-01-04 10:55:00,47.67,47.68,47.65,47.66,94767.0,46.1606,46.1703,46.1413,46.1509,94767.0
2023-01-04 11:00:00,47.68,47.7,47.62,47.68,184650.0,46.1703,46.1897,46.1122,46.1703,184650.0
2023-01-04 11:05:00,47.68,47.69,47.6,47.63,108399.0,46.1703,46.18,46.0928,46.1219,108399.0
2023-01-04 11:10:00,47.63,47.69,47.62,47.69,102039.0,46.1219,46.18,46.1122,46.18,102039.0
2023-01-04 11:15:00,47.69,47.7,47.63,47.64,74808.0,46.18,46.1897,46.1219,46.1316,74808.0
2023-01-04 11:20:00,47.64,47.67,47.63,47.66,109362.0,46.1316,46.1606,46.1219,46.1509,109362.0
2023-01-04 11:25:00,47.66,47.76,47.66,47.75,43950.0,46.1509,46.2478,46.1509,46.2381,43950.0
2023-01-04 11:30:00,47.75,47.85,47.75,47.82,60027.0,46.2381,46.3349,46.2381,46.3059,60027.0
2023-01-04 11:35:00,47.83,47.95,47.83,47.94,99096.0,46.3156,46.4318,46.3156,46.4221,99096.0
2023-01-04 11:40:00,47.94,47.96,47.89,47.92,62340.0,46.4221,46.4414,46.3737,46.4027,62340.0
2023-01-04 11:45:00,47.93,47.96,47.89,47.94,82476.0,46.4124,46.4414,46.3737,46.4221,82476.0
2023-01-04 11:50:00,47.94,47.96,47.9,47.93,93945.0,46.4221,46.4414,46.3833,46.4124,93945.0
2023-01-04 11:55:00,47.93,47.98,47.92,47.95,254091.0,46.4124,46.4608,46.4027,46.4318,254091.0
2023-01-04 12:00:00,47.95,47.99,47.94,47.96,155487.0,46.4318,46.4705,46.4221,46.4414,155487.0
2023-01-04 12:05:00,47.98,47.98,47.94,47.96,38292.0,46.4608,46.4608,46.4221,46.4414,38292.0
2023-01-04 12:10:00,47.96,48.02,47.96,47.99,52935.0,46.4414,46.4995,46.4414,46.4705,52935.0
2023-01-04 12:15:00,47.99,48.01,47.96,47.97,68013.0,46.4705,46.4899,46.4414,46.4511,68013.0
2023-01-04 12:20:00,47.97,47.99,47.96,47.96,36081.0,46.4511,46.4705,46.4414,46.4414,36081.0
2023-01-04 12:25:00,47.96,47.98,47.94,47.96,40863.0,46.4414,46.4608,46.4221,46.4414,40863.0
2023-01-04 12:30:00,47.97,47.97,47.94,47.96,51483.0,46.4511,46.4511,46.4221,46.4414,51483.0
2023-01-04 12:35:00,47.95,47.96,47.93,47.95,36534.0,46.4318,46.4414,46.4124,46.4318,36534.0
2023-01-04 12:40:00,47.95,47.97,47.94,47.96,36627.0,46.4318,46.4511,46.4221,46.4414,36627.0
2023-01-04 12:45:00,47.96,47.96,47.9,47.92,69768.0,46.4414,46.4414,46.3833,46.4027,69768.0
2023-01-04 12:50:00,47.92,47.93,47.89,47.91,53166.0,46.4027,46.4124,46.3737,46.393,53166.0
2023-01-04 12:55:00,47.9,47.9,47.82,47.83,95388.0,46.3833,46.3833,46.3059,46.3156,95388.0
2023-01-04 13:00:00,47.83,47.83,47.79,47.81,43671.0,46.3156,46.3156,46.2768,46.2962,43671.0
2023-01-04 13:05:00,47.8,47.81,47.77,47.8,46128.0,46.2865,46.2962,46.2575,46.2865,46128.0
2023-01-04 13:10:00,47.81,47.83,47.81,47.83,29508.0,46.2962,46.3156,46.2962,46.3156,29508.0
2023-01-04 13:15:00,47.83,47.89,47.82,47.87,62310.0,46.3156,46.3737,46.3059,46.3543,62310.0
2023-01-04 13:20:00,47.87,47.87,47.84,47.86,41580.0,46.3543,46.3543,46.3252,46.3446,41580.0
2023-01-04 13:25:00,47.86,47.86,47.81,47.81,40170.0,46.3446,46.3446,46.2962,46.2962,40170.0
2023-01-04 13:30:00,47.81,47.82,47.78,47.8,45297.0,46.2962,46.3059,46.2671,46.2865,45297.0
2023-01-04 13:35:00,47.8,47.84,47.8,47.84,40089.0,46.2865,46.3252,46.2865,46.3252,40089.0
2023-01-04 13:40:00,47.83,47.84,47.8,47.82,51708.0,46.3156,46.3252,46.2865,46.3059,51708.0
2023-01-04 13:45:00,47.82,47.84,47.81,47.83,47133.0,46.3059,46.3252,46.2962,46.3156,47133.0
2023-01-04 13:50:00,47.83,47.85,47.82,47.84,39417.0,46.3156,46.3349,46.3059,46.3252,39417.0
2023-01-04 13:55:00,47.84,47.94,47.81,47.92,87543.0,46.3252,46.4221,46.2962,46.4027,87543.0
2023-01-04 14:00:00,47.93,47.94,47.72,47.78,132279.0,46.4124,46.4221,46.209,46.2671,132279.0
2023-01-04 14:05:00,47.81,47.86,47.71,47.73,80043.0,46.2962,46.3446,46.1994,46.2187,80043.0
2023-01-04 14:10:00,47.74,47.76,47.67,47.74,60300.0,46.2284,46.2478,46.1606,46.2284,60300.0
2023-01-04 14:15:00,47.76,47.85,47.75,47.83,66726.0,46.2478,46.3349,46.2381,46.3156,66726.0
2023-01-04 14:20:00,47.83,47.83,47.69,47.73,72855.0,46.3156,46.3156,46.18,46.2187,72855.0
2023-01-04 14:25:00,47.72,47.72,47.59,47.62,121107.0,46.209,46.209,46.0832,46.1122,121107.0
2023-01-04 14:30:00,47.61,47.66,47.59,47.64,75309.0,46.1025,46.1509,46.0832,46.1316,75309.0
2023-01-04 14:35:00,47.65,47.66,47.59,47.6,74694.0,46.1413,46.1509,46.0832,46.0928,74694.0
2023-01-04 14:40:00,47.61,47.66,47.58,47.6,69702.0,46.1025,46.1509,46.0735,46.0928,69702.0
2023-01-04 14:45:00,47.6,47.64,47.59,47.6,56295.0,46.0928,46.1316,46.0832,46.0928,56295.0
2023-01-04 14:50:00,47.6,47.63,47.57,47.61,51300.0,46.0928,46.1219,46.0638,46.1025,51300.0
2023-01-04 14:55:00,47.62,47.71,47.62,47.7,66468.0,46.1122,46.1994,46.1122,46.1897,66468.0
2023-01-04 15:00:00,47.7,47.78,47.69,47.78,55908.0,46.1897,46.2671,46.18,46.2671,55908.0
2023-01-04 15:05:00,47.78,47.78,47.7,47.71,50865.0,46.2671,46.2671,46.1897,46.1994,50865.0
2023-01-04 15:10:00,47.72,47.78,47.71,47.76,85659.0,46.209,46.2671,46.1994,46.2478,85659.0
2023-01-04 15:15:00,47.75,47.77,47.72,47.73,77982.0,46.2381,46.2575,46.209,46.2187,77982.0
2023-01-04 15:20:00,47.73,47.75,47.66,47.69,111444.0,46.2187,46.2381,46.1509,46.18,111444.0
2023-01-04 15:25:00,47.69,47.73,47.67,47.69,69801.0,46.18,46.2187,46.1606,46.18,69801.0
2023-01-04 15:30:00,47.68,47.72,47.65,47.67,110937.0,46.1703,46.209,46.1413,46.1606,110937.0
2023-01-04 15:35:00,47.67,47.67,47.58,47.62,153138.0,46.1606,46.1606,46.0735,46.1122,153138.0
2023-01-04 15:40:00,47.62,47.62,47.56,47.57,130527.0,46.1122,46.1122,46.0541,46.0638,130527.0
2023-01-04 15:45:00,47.56,47.68,47.55,47.68,158373.0,46.0541,46.1703,46.0444,46.1703,158373.0
2023-01-04 15:50:00,47.68,47.78,47.68,47.77,284247.0,46.1703,46.2671,46.1703,46.2575,284247.0
2023-01-04 15:55:00,47.77,47.93,47.76,47.91,940404.0,46.2575,46.4124,46.2478,46.393,940404.0
2023-01-05 09:30:00,47.82,47.92,47.69,47.73,252462.0,46.3059,46.4027,46.18,46.2187,252462.0
2023-01-05 09:35:00,47.74,47.79,47.69,47.69,68970.0,46.2284,46.2768,46.18,46.18,68970.0
2023-01-05 09:40:00,47.68,47.8,47.62,47.76,93258.0,46.1703,46.2865,46.1122,46.2478,93258.0
2023-01-05 09:45:00,47.75,47.77,47.7,47.73,50292.0,46.2381,46.2575,46.1897,46.2187,50292.0
2023-01-05 09:50:00,47.73,47.79,47.7,47.77,75423.0,46.2187,46.2768,46.1897,46.2575,75423.0
2023-01-05 09:55:00,47.75,47.78,47.67,47.7,94140.0,46.2381,46.2671,46.1606,46.1897,94140.0
2023-01-05 10:00:00,47.71,47.78,47.66,47.77,93528.0,46.1994,46.2671,46.1509,46.2575,93528.0
2023-01-05 10:05:00,47.76,47.93,47.75,47.84,91203.0,46.2478,46.4124,46.2381,46.3252,91203.0
2023-01-05 10:10:00,47.85,47.97,47.84,47.91,75435.0,46.3349,46.4511,46.3252,46.393,75435.0
2023-01-05 10:15:00,47.91,47.91,47.82,47.87,79590.0,46.393,46.393,46.3059,46.3543,79590.0
2023-01-05 10:20:00,47.87,47.87,47.75,47.78,82776.0,46.3543,46.3543,46.2381,46.2671,82776.0
2023-01-05 10:25:00,47.78,47.84,47.75,47.8,86037.0,46.2671,46.3252,46.2381,46.2865,86037.0
2023-01-05 10:30:00,47.79,47.81,47.76,47.78,61437.0,46.2768,46.2962,46.2478,46.2671,61437.0
2023-01-05 10:35:00,47.78,47.78,47.74,47.78,150336.0,46.2671,46.2671,46.2284,46.2671,150336.0
2023-01-05 10:40:00,47.76,47.86,47.74,47.85,49611.0,46.2478,46.3446,46.2284,46.3349,49611.0
2023-01-05 10:45:00,47.85,47.86,47.72,47.74,37326.0,46.3349,46.3446,46.209,46.2284,37326.0
2023-01-05 10:50:00,47.74,47.76,47.71,47.75,86868.0,46.2284,46.2478,46.1994,46.2381,86868.0
2023-01-05 10:55:00,47.75,47.79,47.73,47.76,41547.0,46.2381,46.2768,46.2187,46.2478,41547.0
2023-01-05 11:00:00,47.75,47.77,47.72,47.74,38679.0,46.2381,46.2575,46.209,46.2284,38679.0
2023-01-05 11:05:00,47.74,47.77,47.69,47.72,62085.0,46.2284,46.2575,46.18,46.209,62085.0
2023-01-05 11:10:00,47.71,47.73,47.69,47.7,44247.0,46.1994,46.2187,46.18,46.1897,44247.0
2023-01-05 11:15:00,47.7,47.73,47.64,47.64,47376.0,46.1897,46.2187,46.1316,46.1316,47376.0
2023-01-05 11:20:00,47.63,47.66,47.59,47.59,48486.0,46.1219,46.1509,46.0832,46.0832,48486.0
2023-01-05 11:25:00,47.59,47.62,47.57,47.58,44886.0,46.0832,46.1122,46.0638,46.0735,44886.0
2023-01-05 11:30:00,47.58,47.66,47.58,47.61,61899.0,46.0735,46.1509,46.0735,46.1025,61899.0
2023-01-05 11:35:00,47.61,47.64,47.56,47.56,38535.0,46.1025,46.1316,46.0541,46.0541,38535.0
2023-01-05 11:40:00,47.56,47.63,47.55,47.63,38283.0,46.0541,46.1219,46.0444,46.1219,38283.0
2023-01-05 11:45:00,47.63,47.65,47.61,47.63,48516.0,46.1219,46.1413,46.1025,46.1219,48516.0
2023-01-05 11:50:00,47.63,47.69,47.63,47.67,103158.0,46.1219,46.18,46.1219,46.1606,103158.0
2023-01-05 11:55:00,47.67,47.69,47.67,47.68,36012.0,46.1606,46.18,46.1606,46.1703,36012.0
2023-01-05 12:00:00,47.69,47.74,47.69,47.73,41115.0,46.18,46.2284,46.18,46.2187,41115.0
2023-01-05 12:05:00,47.73,47.74,47.67,47.69,91626.0,46.2187,46.2284,46.1606,46.18,91626.0
2023-01-05 12:10:00,47.7,47.7,47.68,47.69,32478.0,46.1897,46.1897,46.1703,46.18,32478.0
2023-01-05 12:15:00,47.7,47.73,47.68,47.72,111078.0,46.1897,46.2187,46.1703,46.209,111078.0
2023-01-05 12:20:00,47.72,47.77,47.7,47.75,64848.0,46.209,46.2575,46.1897,46.2381,64848.0
2023-01-05 12:25:00,47.75,47.76,47.7,47.7,48087.0,46.2381,46.2478,46.1897,46.1897,48087.0
2023-01-05 12:30:00,47.7,47.78,47.7,47.76,40914.0,46.1897,46.2671,46.1897,46.2478,40914.0
2023-01-05 12:35:00,47.75,47.77,47.73,47.74,125049.0,46.2381,46.2575,46.2187,46.2284,125049.0
2023-01-05 12:40:00,47.74,47.74,47.7,47.71,37149.0,46.2284,46.2284,46.1897,46.1994,37149.0
2023-01-05 12:45:00,47.71,47.75,47.71,47.75,46800.0,46.1994,46.2381,46.1994,46.2381,46800.0
2023-01-05 12:50:00,47.75,47.77,47.75,47.76,83340.0,46.2381,46.2575,46.2381,46.2478,83340.0
2023-01-05 12:55:00,47.75,47.78,47.73,47.78,51696.0,46.2381,46.2671,46.2187,46.2671,51696.0
2023-01-05 13:00:00,47.78,47.8,47.73,47.77,176973.0,46.2671,46.2865,46.2187,46.2575,176973.0
2023-01-05 13:05:00,47.76,47.81,47.76,47.8,56256.0,46.2478,46.2962,46.2478,46.2865,56256.0
2023-01-05 13:10:00,47.8,47.8,47.77,47.77,33675.0,46.2865,46.2865,46.2575,46.2575,33675.0
2023-01-05 13:15:00,47.77,47.79,47.75,47.76,32949.0,46.2575,46.2768,46.2381,46.2478,32949.0
2023-01-05 13:20:00,47.76,47.94,47.76,47.92,105303.0,46.2478,46.4221,46.2478,46.4027,105303.0
2023-01-05 13:25:00,47.93,47.97,47.9,47.91,59967.0,46.4124,46.4511,46.3833,46.393,59967.0
2023-01-05 13:30:00,47.91,48.01,47.91,48.01,92121.0,46.393,46.4899,46.393,46.4899,92121.0
2023-01-05 13:35:00,48.02,48.03,47.95,47.96,68352.0,46.4995,46.5092,46.4318,46.4414,68352.0
2023-01-05 13:40:00,47.97,48.02,47.94,47.95,49224.0,46.4511,46.4995,46.4221,46.4318,49224.0
2023-01-05 13:45:00,47.96,47.97,47.93,47.96,121575.0,46.4414,46.4511,46.4124,46.4414,121575.0
2023-01-05 13:50:00,47.95,48.0,47.94,47.97,74757.0,46.4318,46.4802,46.4221,46.4511,74757.0
2023-01-05 13:55:00,47.96,48.0,47.94,47.97,65565.0,46.4414,46.4802,46.4221,46.4511,65565.0
2023-01-05 14:00:00,47.98,48.04,47.96,48.04,89148.0,46.4608,46.5189,46.4414,46.5189,89148.0
2023-01-05 14:05:00,48.03,48.04,47.97,47.97,44265.0,46.5092,46.5189,46.4511,46.4511,44265.0
2023-01-05 14:10:00,47.97,47.97,47.91,47.91,32448.0,46.4511,46.4511,46.393,46.393,32448.0
2023-01-05 14:15:00,47.91,47.97,47.91,47.94,51441.0,46.393,46.4511,46.393,46.4221,51441.0
2023-01-05 14:20:00,47.93,47.93,47.9,47.92,81744.0,46.4124,46.4124,46.3833,46.4027,81744.0
2023-01-05 14:25:00,47.92,47.94,47.87,47.87,55125.0,46.4027,46.4221,46.3543,46.3543,55125.0
2023-01-05 14:30:00,47.87,47.9,47.84,47.86,66942.0,46.3543,46.3833,46.3252,46.3446,66942.0
2023-01-05 14:35:00,47.87,47.95,47.86,47.94,63216.0,46.3543,46.4318,46.3446,46.4221,63216.0
2023-01-05 14:40:00,47.95,47.96,47.92,47.92,60597.0,46.4318,46.4414,46.4027,46.4027,60597.0
2023-01-05 14:45:00,47.92,47.97,47.91,47.93,101973.0,46.4027,46.4511,46.393,46.4124,101973.0
2023-01-05 14:50:00,47.93,47.94,47.87,47.9,124653.0,46.4124,46.4221,46.3543,46.3833,124653.0
2023-01-05 14:55:00,47.9,47.92,47.83,47.83,57294.0,46.3833,46.4027,46.3156,46.3156,57294.0
2023-01-05 15:00:00,47.83,47.84,47.8,47.83,49272.0,46.3156,46.3252,46.2865,46.3156,49272.0
2023-01-05 15:05:00,47.83,47.83,47.79,47.8,45903.0,46.3156,46.3156,46.2768,46.2865,45903.0
2023-01-05 15:10:00,47.8,47.8,47.76,47.77,39744.0,46.2865,46.2865,46.2478,46.2575,39744.0
2023-01-05 15:15:00,47.78,47.8,47.77,47.79,70230.0,46.2671,46.2865,46.2575,46.2768,70230.0
2023-01-05 15:20:00,47.79,47.84,47.79,47.84,233472.0,46.2768,46.3252,46.2768,46.3252,233472.0
2023-01-05 15:25:00,47.83,47.86,47.81,47.84,343776.0,46.3156,46.3446,46.2962,46.3252,343776.0
2023-01-05 15:30:00,47.84,47.84,47.81,47.84,236370.0,46.3252,46.3252,46.2962,46.3252,236370.0
2023-01-05 15:35:00,47.83,47.86,47.81,47.81,120276.0,46.3156,46.3446,46.2962,46.2962,120276.0
2023-01-05 15:40:00,47.81,47.81,47.78,47.8,104730.0,46.2962,46.2962,46.2671,46.2865,104730.0
2023-01-05 15:45:00,47.8,47.83,47.75,47.76,321741.0,46.2865,46.3156,46.2381,46.2478,321741.0
2023-01-05 15:50:00,47.75,47.76,47.67,47.73,326718.0,46.2381,46.2478,46.1606,46.2187,326718.0
2023-01-05 15:55:00,47.73,47.79,47.73,47.76,642867.0,46.2187,46.2768,46.2187,46.2478,642867.0
2023-01-06 09:30:00,48.19,48.74,48.08,48.7,787095.0,46.6642,47.1967,46.5576,47.158,787095.0
2023-01-06 09:35:00,48.7,48.9,48.61,48.62,305280.0,47.158,47.3517,47.0709,47.0805,305280.0
2023-01-06 09:40:00,48.63,48.75,48.56,48.57,227790.0,47.0902,47.2064,47.0224,47.0321,227790.0
2023-01-06 09:45:00,48.56,48.66,48.53,48.62,265785.0,47.0224,47.1193,46.9934,47.0805,265785.0
2023-01-06 09:50:00,48.62,48.83,48.61,48.81,234648.0,47.0805,47.2839,47.0709,47.2645,234648.0
2023-01-06 09:55:00,48.82,48.83,48.68,48.73,233391.0,47.2742,47.2839,47.1386,47.1871,233391.0
2023-01-06 10:00:00,48.73,48.86,48.68,48.69,303675.0,47.1871,47.3129,47.1386,47.1483,303675.0
2023-01-06 10:05:00,48.69,48.78,48.69,48.74,128427.0,47.1483,47.2355,47.1483,47.1967,128427.0
2023-01-06 10:10:00,48.75,48.81,48.64,48.66,163587.0,47.2064,47.2645,47.0999,47.1193,163587.0
2023-01-06 10:15:00,48.67,48.84,48.67,48.8,291672.0,47.129,47.2936,47.129,47.2548,291672.0
2023-01-06 10:20:00,48.82,48.83,48.76,48.82,109215.0,47.2742,47.2839,47.2161,47.2742,109215.0
2023-01-06 10:25:00,48.82,48.86,48.74,48.79,146955.0,47.2742,47.3129,47.1967,47.2452,146955.0
2023-01-06 10:30:00,48.8,48.83,48.79,48.82,139968.0,47.2548,47.2839,47.2452,47.2742,139968.0
2023-01-06 10:35:00,48.83,48.93,48.81,48.91,168684.0,47.2839,47.3807,47.2645,47.3614,168684.0
2023-01-06 10:40:00,48.92,48.98,48.9,48.91,112272.0,47.371,47.4291,47.3517,47.3614,112272.0
2023-01-06 10:45:00,48.91,48.97,48.91,48.95,137373.0,47.3614,47.4195,47.3614,47.4001,137373.0
2023-01-06 10:50:00,48.95,48.96,48.89,48.9,81435.0,47.4001,47.4098,47.342,47.3517,81435.0
2023-01-06 10:55:00,48.9,48.95,48.86,48.94,221157.0,47.3517,47.4001,47.3129,47.3904,221157.0
2023-01-06 11:00:00,48.94,48.97,48.93,48.95,103752.0,47.3904,47.4195,47.3807,47.4001,103752.0
2023-01-06 11:05:00,48.95,48.98,48.92,48.93,82887.0,47.4001,47.4291,47.371,47.3807,82887.0
2023-01-06 11:10:00,48.93,48.96,48.91,48.92,74931.0,47.3807,47.4098,47.3614,47.371,74931.0
2023-01-06 11:15:00,48.92,48.95,48.89,48.9,71415.0,47.371,47.4001,47.342,47.3517,71415.0
2023-01-06 11:20:00,48.9,48.94,48.89,48.92,81408.0,47.3517,47.3904,47.342,47.371,81408.0
2023-01-06 11:25:00,48.92,48.92,48.84,48.84,102126.0,47.371,47.371,47.2936,47.2936,102126.0
2023-01-06 11:30:00,48.84,48.9,48.81,48.9,68646.0,47.2936,47.3517,47.2645,47.3517,68646.0
2023-01-06 11:35:00,48.9,48.93,48.9,48.92,41736.0,47.3517,47.3807,47.3517,47.371,41736.0
2023-01-06 11:40:00,48.92,48.93,48.87,48.88,65640.0,47.371,47.3807,47.3226,47.3323,65640.0
2023-01-06 11:45:00,48.88,48.95,48.88,48.91,41532.0,47.3323,47.4001,47.3323,47.3614,41532.0
2023-01-06 11:50:00,48.91,48.94,48.88,48.89,100173.0,47.3614,47.3904,47.3323,47.342,100173.0
2023-01-06 11:55:00,48.9,48.95,48.89,48.92,116385.0,47.3517,47.4001,47.342,47.371,116385.0
2023-01-06 12:00:00,48.92,48.93,48.87,48.88,300330.0,47.371,47.3807,47.3226,47.3323,300330.0
2023-01-06 12:05:00,48.88,48.91,48.85,48.85,56475.0,47.3323,47.3614,47.3033,47.3033,56475.0
2023-01-06 12:10:00,48.85,48.86,48.8,48.8,64833.0,47.3033,47.3129,47.2548,47.2548,64833.0
2023-01-06 12:15:00,48.81,48.83,48.78,48.81,77163.0,47.2645,47.2839,47.2355,47.2645,77163.0
2023-01-06 12:20:00,48.81,48.82,48.77,48.79,79008.0,47.2645,47.2742,47.2258,47.2452,79008.0
2023-01-06 12:25:00,48.8,48.81,48.76,48.79,90294.0,47.2548,47.2645,47.2161,47.2452,90294.0
2023-01-06 12:30:00,48.79,48.8,48.74,48.75,92058.0,47.2452,47.2548,47.1967,47.2064,92058.0
2023-01-06 12:35:00,48.75,48.77,48.72,48.76,64002.0,47.2064,47.2258,47.1774,47.2161,64002.0
2023-01-06 12:40:00,48.76,48.76,48.68,48.7,52689.0,47.2161,47.2161,47.1386,47.158,52689.0
2023-01-06 12:45:00,48.7,48.75,48.7,48.74,101382.0,47.158,47.2064,47.158,47.1967,101382.0
2023-01-06 12:50:00,48.74,48.74,48.68,48.7,90150.0,47.1967,47.1967,47.1386,47.158,90150.0
2023-01-06 12:55:00,48.7,48.7,48.65,48.68,95829.0,47.158,47.158,47.1096,47.1386,95829.0
2023-01-06 13:00:00,48.68,48.69,48.63,48.65,82917.0,47.1386,47.1483,47.0902,47.1096,82917.0
2023-01-06 13:05:00,48.65,48.68,48.65,48.67,45087.0,47.1096,47.1386,47.1096,47.129,45087.0
2023-01-06 13:10:00,48.67,48.7,48.66,48.66,70182.0,47.129,47.158,47.1193,47.1193,70182.0
2023-01-06 13:15:00,48.66,48.73,48.66,48.7,160641.0,47.1193,47.1871,47.1193,47.158,160641.0
2023-01-06 13:20:00,48.71,48.73,48.69,48.73,59304.0,47.1677,47.1871,47.1483,47.1871,59304.0
2023-01-06 13:25:00,48.73,48.75,48.72,48.73,138585.0,47.1871,47.2064,47.1774,47.1871,138585.0
2023-01-06 13:30:00,48.73,48.75,48.72,48.73,74784.0,47.1871,47.2064,47.1774,47.1871,74784.0
2023-01-06 13:35:00,48.73,48.75,48.71,48.74,108720.0,47.1871,47.2064,47.1677,47.1967,108720.0
2023-01-06 13:40:00,48.74,48.75,48.67,48.67,158781.0,47.1967,47.2064,47.129,47.129,158781.0
2023-01-06 13:45:00,48.67,48.72,48.65,48.69,70404.0,47.129,47.1774,47.1096,47.1483,70404.0
2023-01-06 13:50:00,48.69,48.73,48.69,48.73,60264.0,47.1483,47.1871,47.1483,47.1871,60264.0
2023-01-06 13:55:00,48.73,48.75,48.73,48.75,144477.0,47.1871,47.2064,47.1871,47.2064,144477.0
2023-01-06 14:00:00,48.75,48.83,48.72,48.82,254649.0,47.2064,47.2839,47.1774,47.2742,254649.0
2023-01-06 14:05:00,48.82,48.88,48.82,48.86,99585.0,47.2742,47.3323,47.2742,47.3129,99585.0
2023-01-06 14:10:00,48.86,48.9,48.85,48.9,55317.0,47.3129,47.3517,47.3033,47.3517,55317.0
2023-01-06 14:15:00,48.89,48.91,48.89,48.9,68934.0,47.342,47.3614,47.342,47.3517,68934.0
2023-01-06 14:20:00,48.9,48.93,48.9,48.92,78144.0,47.3517,47.3807,47.3517,47.371,78144.0
2023-01-06 14:25:00,48.93,48.94,48.9,48.93,88791.0,47.3807,47.3904,47.3517,47.3807,88791.0
2023-01-06 14:30:00,48.93,48.96,48.91,48.95,96963.0,47.3807,47.4098,47.3614,47.4001,96963.0
2023-01-06 14:35:00,48.94,48.99,48.94,48.99,114021.0,47.3904,47.4388,47.3904,47.4388,114021.0
2023-01-06 14:40:00,48.99,48.99,48.94,48.98,121434.0,47.4388,47.4388,47.3904,47.4291,121434.0
2023-01-06 14:45:00,48.98,48.99,48.95,48.99,142854.0,47.4291,47.4388,47.4001,47.4388,142854.0
2023-01-06 14:50:00,48.99,48.99,48.94,48.98,107511.0,47.4388,47.4388,47.3904,47.4291,107511.0
2023-01-06 14:55:00,48.98,48.99,48.95,48.95,93042.0,47.4291,47.4388,47.4001,47.4001,93042.0
2023-01-06 15:00:00,48.95,49.06,48.93,49.05,205959.0,47.4001,47.5066,47.3807,47.4969,205959.0
2023-01-06 15:05:00,49.05,49.07,49.03,49.07,114966.0,47.4969,47.5163,47.4776,47.5163,114966.0
2023-01-06 15:10:00,49.07,49.13,49.03,49.12,225534.0,47.5163,47.5744,47.4776,47.5647,225534.0
2023-01-06 15:15:00,49.13,49.18,49.1,49.12,174555.0,47.5744,47.6228,47.5453,47.5647,174555.0
2023-01-06 15:20:00,49.12,49.12,49.04,49.07,107529.0,47.5647,47.5647,47.4872,47.5163,107529.0
2023-01-06 15:25:00,49.07,49.08,49.04,49.07,100815.0,47.5163,47.526,47.4872,47.5163,100815.0
2023-01-06 15:30:00,49.07,49.12,49.07,49.09,143436.0,47.5163,47.5647,47.5163,47.5357,143436.0
2023-01-06 15:35:00,49.09,49.14,49.09,49.14,234363.0,47.5357,47.5841,47.5357,47.5841,234363.0
2023-01-06 15:40:00,49.14,49.14,49.1,49.12,217020.0,47.5841,47.5841,47.5453,47.5647,217020.0
2023-01-06 15:45:00,49.12,49.16,49.08,49.08,334011.0,47.5647,47.6034,47.526,47.526,334011.0
2023-01-06 15:50:00,49.09,49.09,48.98,49.0,430857.0,47.5357,47.5357,47.4291,47.4485,430857.0
2023-01-06 15:55:00,49.0,49.03,48.91,48.93,1255179.0,47.4485,47.4776,47.3614,47.3807,1255179.0
2023-01-09 09:30:00,48.77,48.79,48.61,48.77,443388.0,47.2258,47.2452,47.0709,47.2258,443388.0
2023-01-09 09:35:00,48.77,48.81,48.75,48.8,159570.0,47.2258,47.2645,47.2064,47.2548,159570.0
2023-01-09 09:40:00,48.8,48.88,48.77,48.88,319491.0,47.2548,47.3323,47.2258,47.3323,319491.0
2023-01-09 09:45:00,48.88,49.01,48.86,48.95,119784.0,47.3323,47.4582,47.3129,47.4001,119784.0
2023-01-09 09:50:00,48.94,48.98,48.88,48.91,55173.0,47.3904,47.4291,47.3323,47.3614,55173.0
2023-01-09 09:55:00,48.92,48.93,48.86,48.88,66153.0,47.371,47.3807,47.3129,47.3323,66153.0
2023-01-09 10:00:00,48.88,48.9,48.84,48.85,94116.0,47.3323,47.3517,47.2936,47.3033,94116.0
2023-01-09 10:05:00,48.86,48.96,48.86,48.95,101238.0,47.3129,47.4098,47.3129,47.4001,101238.0
2023-01-09 10:10:00,48.95,49.03,48.91,49.03,192057.0,47.4001,47.4776,47.3614,47.4776,192057.0
2023-01-09 10:15:00,49.03,49.09,49.01,49.09,82599.0,47.4776,47.5357,47.4582,47.5357,82599.0
2023-01-09 10:20:00,49.08,49.09,49.0,49.0,77064.0,47.526,47.5357,47.4485,47.4485,77064.0
2023-01-09 10:25:00,49.0,49.04,48.99,49.01,76617.0,47.4485,47.4872,47.4388,47.4582,76617.0
2023-01-09 10:30:00,49.01,49.12,49.01,49.11,90693.0,47.4582,47.5647,47.4582,47.555,90693.0
2023-01-09 10:35:00,49.12,49.17,49.1,49.11,106656.0,47.5647,47.6131,47.5453,47.555,106656.0
2023-01-09 10:40:00,49.12,49.15,49.07,49.15,82488.0,47.5647,47.5938,47.5163,47.5938,82488.0
2023-01-09 10:45:00,49.15,49.22,49.14,49.22,140142.0,47.5938,47.6615,47.5841,47.6615,140142.0
2023-01-09 10:50:00,49.22,49.27,49.22,49.26,91500.0,47.6615,47.71,47.6615,47.7003,91500.0
2023-01-09 10:55:00,49.27,49.27,49.2,49.23,75675.0,47.71,47.71,47.6422,47.6712,75675.0
2023-01-09 11:00:00,49.23,49.28,49.2,49.28,50316.0,47.6712,47.7196,47.6422,47.7196,50316.0
2023-01-09 11:05:00,49.28,49.28,49.23,49.25,83316.0,47.7196,47.7196,47.6712,47.6906,83316.0
2023-01-09 11:10:00,49.25,49.26,49.2,49.22,92073.0,47.6906,47.7003,47.6422,47.6615,92073.0
2023-01-09 11:15:00,49.22,49.25,49.18,49.19,107805.0,47.6615,47.6906,47.6228,47.6325,107805.0
2023-01-09 11:20:00,49.18,49.26,49.18,49.23,74505.0,47.6228,47.7003,47.6228,47.6712,74505.0
2023-01-09 11:25:00,49.23,49.29,49.22,49.28,124866.0,47.6712,47.7293,47.6615,47.7196,124866.0
2023-01-09 11:30:00,49.28,49.28,49.14,49.14,116184.0,47.7196,47.7196,47.5841,47.5841,116184.0
2023-01-09 11:35:00,49.14,49.19,49.12,49.13,74346.0,47.5841,47.6325,47.5647,47.5744,74346.0
2023-01-09 11:40:00,49.13,49.14,49.1,49.12,90573.0,47.5744,47.5841,47.5453,47.5647,90573.0
2023-01-09 11:45:00,49.12,49.18,49.11,49.16,73647.0,47.5647,47.6228,47.555,47.6034,73647.0
2023-01-09 11:50:00,49.16,49.25,49.16,49.24,46872.0,47.6034,47.6906,47.6034,47.6809,46872.0
2023-01-09 11:55:00,49.24,49.24,49.14,49.14,51981.0,47.6809,47.6809,47.5841,47.5841,51981.0
2023-01-09 12:00:00,49.14,49.15,49.04,49.04,80982.0,47.5841,47.5938,47.4872,47.4872,80982.0
2023-01-09 12:05:00,49.04,49.06,49.01,49.05,69429.0,47.4872,47.5066,47.4582,47.4969,69429.0
2023-01-09 12:10:00,49.05,49.05,48.95,48.95,87264.0,47.4969,47.4969,47.4001,47.4001,87264.0
2023-01-09 12:15:00,48.95,48.99,48.92,48.95,105012.0,47.4001,47.4388,47.371,47.4001,105012.0
2023-01-09 12:20:00,48.95,48.96,48.9,48.92,92919.0,47.4001,47.4098,47.3517,47.371,92919.0
2023-01-09 12:25:00,48.91,48.91,48.84,48.88,113760.0,47.3614,47.3614,47.2936,47.3323,113760.0
2023-01-09 12:30:00,48.87,48.87,48.81,48.82,71871.0,47.3226,47.3226,47.2645,47.2742,71871.0
2023-01-09 12:35:00,48.82,48.82,48.73,48.74,148059.0,47.2742,47.2742,47.1871,47.1967,148059.0
2023-01-09 12:40:00,48.74,48.76,48.71,48.71,101979.0,47.1967,47.2161,47.1677,47.1677,101979.0
2023-01-09 12:45:00,48.71,48.74,48.69,48.71,114939.0,47.1677,47.1967,47.1483,47.1677,114939.0
2023-01-09 12:50:00,48.71,48.71,48.64,48.64,122142.0,47.1677,47.1677,47.0999,47.0999,122142.0
2023-01-09 12:55:00,48.64,48.65,48.57,48.58,128892.0,47.0999,47.1096,47.0321,47.0418,128892.0
2023-01-09 13:00:00,48.58,48.65,48.56,48.64,132012.0,47.0418,47.1096,47.0224,47.0999,132012.0
2023-01-09 13:05:00,48.64,48.66,48.57,48.57,86157.0,47.0999,47.1193,47.0321,47.0321,86157.0
2023-01-09 13:10:00,48.57,48.6,48.55,48.56,102789.0,47.0321,47.0612,47.0128,47.0224,102789.0
2023-01-09 13:15:00,48.56,48.59,48.54,48.54,72756.0,47.0224,47.0515,47.0031,47.0031,72756.0
2023-01-09 13:20:00,48.54,48.58,48.52,48.55,99792.0,47.0031,47.0418,46.9837,47.0128,99792.0
2023-01-09 13:25:00,48.55,48.55,48.48,48.51,95385.0,47.0128,47.0128,46.945,46.974,95385.0
2023-01-09 13:30:00,48.51,48.53,48.46,48.47,50463.0,46.974,46.9934,46.9256,46.9353,50463.0
2023-01-09 13:35:00,48.47,48.48,48.4,48.45,119229.0,46.9353,46.945,46.8675,46.9159,119229.0
2023-01-09 13:40:00,48.44,48.5,48.41,48.46,134397.0,46.9062,46.9643,46.8772,46.9256,134397.0
2023-01-09 13:45:00,48.45,48.57,48.44,48.55,74037.0,46.9159,47.0321,46.9062,47.0128,74037.0
2023-01-09 13:50:00,48.54,48.57,48.52,48.53,71304.0,47.0031,47.0321,46.9837,46.9934,71304.0
2023-01-09 13:55:00,48.53,48.54,48.48,48.54,50811.0,46.9934,47.0031,46.945,47.0031,50811.0
2023-01-09 14:00:00,48.54,48.6,48.54,48.56,82836.0,47.0031,47.0612,47.0031,47.0224,82836.0
2023-01-09 14:05:00,48.57,48.61,48.52,48.6,136677.0,47.0321,47.0709,46.9837,47.0612,136677.0
2023-01-09 14:10:00,48.6,48.6,48.51,48.51,95154.0,47.0612,47.0612,46.974,46.974,95154.0
2023-01-09 14:15:00,48.5,48.51,48.47,48.48,60213.0,46.9643,46.974,46.9353,46.945,60213.0
2023-01-09 14:20:00,48.49,48.52,48.46,48.5,39540.0,46.9547,46.9837,46.9256,46.9643,39540.0
2023-01-09 14:25:00,48.5,48.52,48.47,48.5,75387.0,46.9643,46.9837,46.9353,46.9643,75387.0
2023-01-09 14:30:00,48.51,48.56,48.49,48.56,90228.0,46.974,47.0224,46.9547,47.0224,90228.0
2023-01-09 14:35:00,48.56,48.56,48.5,48.54,43281.0,47.0224,47.0224,46.9643,47.0031,43281.0
2023-01-09 14:40:00,48.53,48.57,48.51,48.54,49242.0,46.9934,47.0321,46.974,47.0031,49242.0
2023-01-09 14:45:00,48.53,48.55,48.47,48.48,73080.0,46.9934,47.0128,46.9353,46.945,73080.0
2023-01-09 14:50:00,48.48,48.48,48.43,48.45,58227.0,46.945,46.945,46.8966,46.9159,58227.0
2023-01-09 14:55:00,48.44,48.44,48.36,48.39,92037.0,46.9062,46.9062,46.8288,46.8578,92037.0
2023-01-09 15:00:00,48.39,48.41,48.37,48.39,63522.0,46.8578,46.8772,46.8385,46.8578,63522.0
2023-01-09 15:05:00,48.38,48.42,48.38,48.38,79179.0,46.8481,46.8869,46.8481,46.8481,79179.0
2023-01-09 15:10:00,48.38,48.38,48.3,48.31,101274.0,46.8481,46.8481,46.7707,46.7804,101274.0
2023-01-09 15:15:00,48.31,48.37,48.31,48.37,82077.0,46.7804,46.8385,46.7804,46.8385,82077.0
2023-01-09 15:20:00,48.37,48.39,48.35,48.35,123132.0,46.8385,46.8578,46.8191,46.8191,123132.0
2023-01-09 15:25:00,48.35,48.37,48.3,48.32,125388.0,46.8191,46.8385,46.7707,46.79,125388.0
2023-01-09 15:30:00,48.32,48.34,48.27,48.32,153447.0,46.79,46.8094,46.7416,46.79,153447.0
2023-01-09 15:35:00,48.32,48.34,48.31,48.33,145665.0,46.79,46.8094,46.7804,46.7997,145665.0
2023-01-09 15:40:00,48.33,48.38,48.29,48.37,323907.0,46.7997,46.8481,46.761,46.8385,323907.0
2023-01-09 15:45:00,48.37,48.37,48.27,48.31,240564.0,46.8385,46.8385,46.7416,46.7804,240564.0
2023-01-09 15:50:00,48.32,48.38,48.31,48.36,431784.0,46.79,46.8481,46.7804,46.8288,431784.0
2023-01-09 15:55:00,48.35,48.36,48.3,48.32,858759.0,46.8191,46.8288,46.7707,46.79,858759.0
2023-01-10 09:30:00,48.31,48.48,48.29,48.47,218667.0,46.7804,46.945,46.761,46.9353,218667.0
2023-01-10 09:35:00,48.44,48.44,48.33,48.35,93351.0,46.9062,46.9062,46.7997,46.8191,93351.0
2023-01-10 09:40:00,48.38,48.41,48.28,48.3,74340.0,46.8481,46.8772,46.7513,46.7707,74340.0
2023-01-10 09:45:00,48.3,48.3,48.17,48.18,138891.0,46.7707,46.7707,46.6448,46.6545,138891.0
2023-01-10 09:50:00,48.17,48.17,48.06,48.14,154674.0,46.6448,46.6448,46.5383,46.6157,154674.0
2023-01-10 09:55:00,48.13,48.19,48.08,48.14,108195.0,46.6061,46.6642,46.5576,46.6157,108195.0
2023-01-10 10:00:00,48.15,48.17,48.12,48.15,89259.0,46.6254,46.6448,46.5964,46.6254,89259.0
2023-01-10 10:05:00,48.16,48.18,48.11,48.11,149472.0,46.6351,46.6545,46.5867,46.5867,149472.0
2023-01-10 10:10:00,48.11,48.26,48.11,48.22,121263.0,46.5867,46.7319,46.5867,46.6932,121263.0
2023-01-10 10:15:00,48.24,48.25,48.13,48.13,119637.0,46.7126,46.7223,46.6061,46.6061,119637.0
2023-01-10 10:20:00,48.14,48.19,48.1,48.19,95706.0,46.6157,46.6642,46.577,46.6642,95706.0
2023-01-10 10:25:00,48.18,48.23,48.12,48.14,73833.0,46.6545,46.7029,46.5964,46.6157,73833.0
2023-01-10 10:30:00,48.14,48.15,48.07,48.1,141591.0,46.6157,46.6254,46.548,46.577,141591.0
2023-01-10 10:35:00,48.11,48.12,48.03,48.07,94398.0,46.5867,46.5964,46.5092,46.548,94398.0
2023-01-10 10:40:00,48.07,48.1,47.91,47.95,150420.0,46.548,46.577,46.393,46.4318,150420.0
2023-01-10 10:45:00,47.94,48.07,47.92,48.04,131304.0,46.4221,46.548,46.4027,46.5189,131304.0
2023-01-10 10:50:00,48.04,48.12,48.04,48.08,64953.0,46.5189,46.5964,46.5189,46.5576,64953.0
2023-01-10 10:55:00,48.09,48.16,48.05,48.16,74112.0,46.5673,46.6351,46.5286,46.6351,74112.0
2023-01-10 11:00:00,48.17,48.21,48.16,48.2,59154.0,46.6448,46.6835,46.6351,46.6738,59154.0
2023-01-10 11:05:00,48.2,48.21,48.12,48.12,46107.0,46.6738,46.6835,46.5964,46.5964,46107.0
2023-01-10 11:10:00,48.12,48.12,48.06,48.07,86019.0,46.5964,46.5964,46.5383,46.548,86019.0
2023-01-10 11:15:00,48.07,48.1,48.04,48.09,96852.0,46.548,46.577,46.5189,46.5673,96852.0
2023-01-10 11:20:00,48.1,48.13,48.06,48.09,84621.0,46.577,46.6061,46.5383,46.5673,84621.0
2023-01-10 11:25:00,48.08,48.09,48.04,48.07,114897.0,46.5576,46.5673,46.5189,46.548,114897.0
2023-01-10 11:30:00,48.07,48.11,48.06,48.11,78990.0,46.548,46.5867,46.5383,46.5867,78990.0
2023-01-10 11:35:00,48.12,48.14,48.1,48.1,40329.0,46.5964,46.6157,46.577,46.577,40329.0
2023-01-10 11:40:00,48.09,48.1,48.06,48.08,68202.0,46.5673,46.577,46.5383,46.5576,68202.0
2023-01-10 11:45:00,48.08,48.13,48.06,48.13,174840.0,46.5576,46.6061,46.5383,46.6061,174840.0
2023-01-10 11:50:00,48.13,48.15,48.11,48.14,53925.0,46.6061,46.6254,46.5867,46.6157,53925.0
2023-01-10 11:55:00,48.16,48.16,48.13,48.14,37731.0,46.6351,46.6351,46.6061,46.6157,37731.0
2023-01-10 12:00:00,48.14,48.14,48.08,48.1,107148.0,46.6157,46.6157,46.5576,46.577,107148.0
2023-01-10 12:05:00,48.11,48.15,48.11,48.15,62994.0,46.5867,46.6254,46.5867,46.6254,62994.0
2023-01-10 12:10:00,48.14,48.15,48.12,48.12,120687.0,46.6157,46.6254,46.5964,46.5964,120687.0
2023-01-10 12:15:00,48.12,48.12,48.03,48.04,116544.0,46.5964,46.5964,46.5092,46.5189,116544.0
2023-01-10 12:20:00,48.04,48.07,48.0,48.07,59406.0,46.5189,46.548,46.4802,46.548,59406.0
2023-01-10 12:25:00,48.06,48.07,48.05,48.06,68937.0,46.5383,46.548,46.5286,46.5383,68937.0
2023-01-10 12:30:00,48.05,48.07,48.04,48.05,44316.0,46.5286,46.548,46.5189,46.5286,44316.0
2023-01-10 12:35:00,48.06,48.1,48.03,48.1,113241.0,46.5383,46.577,46.5092,46.577,113241.0
2023-01-10 12:40:00,48.1,48.14,48.09,48.09,47055.0,46.577,46.6157,46.5673,46.5673,47055.0
2023-01-10 12:45:00,48.08,48.12,48.06,48.12,55248.0,46.5576,46.5964,46.5383,46.5964,55248.0
2023-01-10 12:50:00,48.12,48.14,48.08,48.08,50289.0,46.5964,46.6157,46.5576,46.5576,50289.0
2023-01-10 12:55:00,48.09,48.14,48.08,48.14,33849.0,46.5673,46.6157,46.5576,46.6157,33849.0
2023-01-10 13:00:00,48.14,48.15,48.12,48.13,73233.0,46.6157,46.6254,46.5964,46.6061,73233.0
2023-01-10 13:05:00,48.13,48.2,48.13,48.2,49890.0,46.6061,46.6738,46.6061,46.6738,49890.0
2023-01-10 13:10:00,48.2,48.22,48.19,48.2,76284.0,46.6738,46.6932,46.6642,46.6738,76284.0
2023-01-10 13:15:00,48.2,48.21,48.17,48.2,37110.0,46.6738,46.6835,46.6448,46.6738,37110.0
2023-01-10 13:20:00,48.2,48.22,48.18,48.22,39108.0,46.6738,46.6932,46.6545,46.6932,39108.0
2023-01-10 13:25:00,48.22,48.25,48.22,48.25,37623.0,46.6932,46.7223,46.6932,46.7223,37623.0
2023-01-10 13:30:00,48.25,48.3,48.24,48.29,55176.0,46.7223,46.7707,46.7126,46.761,55176.0
2023-01-10 13:35:00,48.3,48.34,48.3,48.33,40869.0,46.7707,46.8094,46.7707,46.7997,40869.0
2023-01-10 13:40:00,48.33,48.34,48.27,48.27,46752.0,46.7997,46.8094,46.7416,46.7416,46752.0
2023-01-10 13:45:00,48.27,48.28,48.22,48.26,47718.0,46.7416,46.7513,46.6932,46.7319,47718.0
2023-01-10 13:50:00,48.26,48.28,48.24,48.27,53556.0,46.7319,46.7513,46.7126,46.7416,53556.0
2023-01-10 13:55:00,48.28,48.29,48.24,48.28,41472.0,46.7513,46.761,46.7126,46.7513,41472.0
2023-01-10 14:00:00,48.29,48.31,48.27,48.28,43836.0,46.761,46.7804,46.7416,46.7513,43836.0
2023-01-10 14:05:00,48.28,48.3,48.25,48.29,29592.0,46.7513,46.7707,46.7223,46.761,29592.0
2023-01-10 14:10:00,48.29,48.31,48.26,48.27,50826.0,46.761,46.7804,46.7319,46.7416,50826.0
2023-01-10 14:15:00,48.27,48.28,48.25,48.26,30735.0,46.7416,46.7513,46.7223,46.7319,30735.0
2023-01-10 14:20:00,48.27,48.28,48.21,48.23,112533.0,46.7416,46.7513,46.6835,46.7029,112533.0
2023-01-10 14:25:00,48.23,48.25,48.2,48.25,47580.0,46.7029,46.7223,46.6738,46.7223,47580.0
2023-01-10 14:30:00,48.26,48.26,48.22,48.23,55014.0,46.7319,46.7319,46.6932,46.7029,55014.0
2023-01-10 14:35:00,48.23,48.24,48.17,48.18,59127.0,46.7029,46.7126,46.6448,46.6545,59127.0
2023-01-10 14:40:00,48.18,48.18,48.14,48.16,50340.0,46.6545,46.6545,46.6157,46.6351,50340.0
2023-01-10 14:45:00,48.16,48.2,48.14,48.2,41112.0,46.6351,46.6738,46.6157,46.6738,41112.0
2023-01-10 14:50:00,48.2,48.2,48.16,48.17,45477.0,46.6738,46.6738,46.6351,46.6448,45477.0
2023-01-10 14:55:00,48.18,48.19,48.14,48.16,44925.0,46.6545,46.6642,46.6157,46.6351,44925.0
2023-01-10 15:00:00,48.17,48.17,48.11,48.15,94998.0,46.6448,46.6448,46.5867,46.6254,94998.0
2023-01-10 15:05:00,48.16,48.16,48.13,48.13,61443.0,46.6351,46.6351,46.6061,46.6061,61443.0
2023-01-10 15:10:00,48.13,48.18,48.1,48.18,69927.0,46.6061,46.6545,46.577,46.6545,69927.0
2023-01-10 15:15:00,48.18,48.24,48.18,48.22,63516.0,46.6545,46.7126,46.6545,46.6932,63516.0
2023-01-10 15:20:00,48.23,48.24,48.2,48.23,55893.0,46.7029,46.7126,46.6738,46.7029,55893.0
2023-01-10 15:25:00,48.23,48.25,48.22,48.22,75315.0,46.7029,46.7223,46.6932,46.6932,75315.0
2023-01-10 15:30:00,48.22,48.25,48.19,48.25,118881.0,46.6932,46.7223,46.6642,46.7223,118881.0
2023-01-10 15:35:00,48.25,48.26,48.21,48.23,118029.0,46.7223,46.7319,46.6835,46.7029,118029.0
2023-01-10 15:40:00,48.23,48.23,48.18,48.23,126858.0,46.7029,46.7029,46.6545,46.7029,126858.0
2023-01-10 15:45:00,48.22,48.23,48.18,48.18,131757.0,46.6932,46.7029,46.6545,46.6545,131757.0
2023-01-10 15:50:00,48.19,48.26,48.19,48.25,278661.0,46.6642,46.7319,46.6642,46.7223,278661.0
2023-01-10 15:55:00,48.25,48.3,48.22,48.3,688653.0,46.7223,46.7707,46.6932,46.7707,688653.0
2023-01-11 09:30:00,48.58,48.73,48.54,48.63,298755.0,47.0418,47.1871,47.0031,47.0902,298755.0
2023-01-11 09:35:00,48.62,48.64,48.41,48.42,75702.0,47.0805,47.0999,46.8772,46.8869,75702.0
2023-01-11 09:40:00,48.44,48.55,48.43,48.52,87999.0,46.9062,47.0128,46.8966,46.9837,87999.0
2023-01-11 09:45:00,48.52,48.61,48.31,48.31,491469.0,46.9837,47.0709,46.7804,46.7804,491469.0
2023-01-11 09:50:00,48.32,48.4,48.28,48.33,84327.0,46.79,46.8675,46.7513,46.7997,84327.0
2023-01-11 09:55:00,48.3,48.4,48.3,48.37,68589.0,46.7707,46.8675,46.7707,46.8385,68589.0
2023-01-11 10:00:00,48.37,48.37,48.29,48.34,126405.0,46.8385,46.8385,46.761,46.8094,126405.0
2023-01-11 10:05:00,48.33,48.4,48.33,48.4,84030.0,46.7997,46.8675,46.7997,46.8675,84030.0
2023-01-11 10:10:00,48.4,48.43,48.36,48.39,113178.0,46.8675,46.8966,46.8288,46.8578,113178.0
2023-01-11 10:15:00,48.38,48.45,48.38,48.43,100278.0,46.8481,46.9159,46.8481,46.8966,100278.0
2023-01-11 10:20:00,48.43,48.44,48.35,48.35,101331.0,46.8966,46.9062,46.8191,46.8191,101331.0
2023-01-11 10:25:00,48.35,48.35,48.3,48.31,63156.0,46.8191,46.8191,46.7707,46.7804,63156.0
2023-01-11 10:30:00,48.31,48.33,48.25,48.26,98490.0,46.7804,46.7997,46.7223,46.7319,98490.0
2023-01-11 10:35:00,48.27,48.32,48.24,48.28,163080.0,46.7416,46.79,46.7126,46.7513,163080.0
2023-01-11 10:40:00,48.29,48.34,48.27,48.34,51621.0,46.761,46.8094,46.7416,46.8094,51621.0
2023-01-11 10:45:00,48.34,48.41,48.32,48.38,88092.0,46.8094,46.8772,46.79,46.8481,88092.0
2023-01-11 10:50:00,48.38,48.4,48.33,48.36,105651.0,46.8481,46.8675,46.7997,46.8288,105651.0
2023-01-11 10:55:00,48.37,48.43,48.36,48.42,66924.0,46.8385,46.8966,46.8288,46.8869,66924.0
2023-01-11 11:00:00,48.42,48.43,48.34,48.39,83502.0,46.8869,46.8966,46.8094,46.8578,83502.0
2023-01-11 11:05:00,48.39,48.39,48.33,48.34,54222.0,46.8578,46.8578,46.7997,46.8094,54222.0
2023-01-11 11:10:00,48.35,48.36,48.33,48.35,45060.0,46.8191,46.8288,46.7997,46.8191,45060.0
2023-01-11 11:15:00,48.35,48.4,48.35,48.4,67899.0,46.8191,46.8675,46.8191,46.8675,67899.0
2023-01-11 11:20:00,48.41,48.47,48.4,48.42,116418.0,46.8772,46.9353,46.8675,46.8869,116418.0
2023-01-11 11:25:00,48.4,48.4,48.36,48.39,34464.0,46.8675,46.8675,46.8288,46.8578,34464.0
2023-01-11 11:30:00,48.39,48.4,48.32,48.33,55110.0,46.8578,46.8675,46.79,46.7997,55110.0
2023-01-11 11:35:00,48.34,48.34,48.28,48.28,63525.0,46.8094,46.8094,46.7513,46.7513,63525.0
2023-01-11 11:40:00,48.29,48.34,48.25,48.27,77982.0,46.761,46.8094,46.7223,46.7416,77982.0
2023-01-11 11:45:00,48.27,48.34,48.27,48.32,61110.0,46.7416,46.8094,46.7416,46.79,61110.0
2023-01-11 11:50:00,48.32,48.36,48.3,48.36,44460.0,46.79,46.8288,46.7707,46.8288,44460.0
2023-01-11 11:55:00,48.36,48.36,48.31,48.31,74298.0,46.8288,46.8288,46.7804,46.7804,74298.0
2023-01-11 12:00:00,48.31,48.38,48.31,48.38,55803.0,46.7804,46.8481,46.7804,46.8481,55803.0
2023-01-11 12:05:00,48.38,48.4,48.35,48.35,68055.0,46.8481,46.8675,46.8191,46.8191,68055.0
2023-01-11 12:10:00,48.35,48.4,48.34,48.35,68124.0,46.8191,46.8675,46.8094,46.8191,68124.0
2023-01-11 12:15:00,48.35,48.36,48.31,48.35,55293.0,46.8191,46.8288,46.7804,46.8191,55293.0
2023-01-11 12:20:00,48.34,48.36,48.33,48.34,64545.0,46.8094,46.8288,46.7997,46.8094,64545.0
2023-01-11 12:25:00,48.34,48.36,48.32,48.32,125166.0,46.8094,46.8288,46.79,46.79,125166.0
2023-01-11 12:30:00,48.33,48.34,48.27,48.29,59265.0,46.7997,46.8094,46.7416,46.761,59265.0
2023-01-11 12:35:00,48.28,48.34,48.28,48.33,53940.0,46.7513,46.8094,46.7513,46.7997,53940.0
2023-01-11 12:40:00,48.33,48.36,48.33,48.34,51948.0,46.7997,46.8288,46.7997,46.8094,51948.0
2023-01-11 12:45:00,48.34,48.39,48.34,48.38,76827.0,46.8094,46.8578,46.8094,46.8481,76827.0
2023-01-11 12:50:00,48.38,48.39,48.35,48.37,36975.0,46.8481,46.8578,46.8191,46.8385,36975.0
2023-01-11 12:55:00,48.37,48.38,48.35,48.38,37659.0,46.8385,46.8481,46.8191,46.8481,37659.0
2023-01-11 13:00:00,48.37,48.45,48.37,48.44,73668.0,46.8385,46.9159,46.8385,46.9062,73668.0
2023-01-11 13:05:00,48.45,48.47,48.38,48.39,51192.0,46.9159,46.9353,46.8481,46.8578,51192.0
2023-01-11 13:10:00,48.39,48.46,48.39,48.45,52812.0,46.8578,46.9256,46.8578,46.9159,52812.0
2023-01-11 13:15:00,48.44,48.45,48.4,48.42,71928.0,46.9062,46.9159,46.8675,46.8869,71928.0
2023-01-11 13:20:00,48.42,48.43,48.38,48.41,28740.0,46.8869,46.8966,46.8481,46.8772,28740.0
2023-01-11 13:25:00,48.41,48.45,48.39,48.44,48318.0,46.8772,46.9159,46.8578,46.9062,48318.0
2023-01-11 13:30:00,48.44,48.47,48.43,48.45,39807.0,46.9062,46.9353,46.8966,46.9159,39807.0
2023-01-11 13:35:00,48.45,48.51,48.45,48.51,59955.0,46.9159,46.974,46.9159,46.974,59955.0
2023-01-11 13:40:00,48.51,48.53,48.48,48.5,68064.0,46.974,46.9934,46.945,46.9643,68064.0
2023-01-11 13:45:00,48.5,48.5,48.44,48.44,55182.0,46.9643,46.9643,46.9062,46.9062,55182.0
2023-01-11 13:50:00,48.45,48.46,48.39,48.42,44904.0,46.9159,46.9256,46.8578,46.8869,44904.0
2023-01-11 13:55:00,48.41,48.44,48.41,48.43,52899.0,46.8772,46.9062,46.8772,46.8966,52899.0
2023-01-11 14:00:00,48.43,48.45,48.4,48.41,49119.0,46.8966,46.9159,46.8675,46.8772,49119.0
2023-01-11 14:05:00,48.41,48.42,48.37,48.4,52461.0,46.8772,46.8869,46.8385,46.8675,52461.0
2023-01-11 14:10:00,48.41,48.42,48.38,48.38,42351.0,46.8772,46.8869,46.8481,46.8481,42351.0
2023-01-11 14:15:00,48.39,48.46,48.37,48.45,62811.0,46.8578,46.9256,46.8385,46.9159,62811.0
2023-01-11 14:20:00,48.45,48.46,48.42,48.44,52497.0,46.9159,46.9256,46.8869,46.9062,52497.0
2023-01-11 14:25:00,48.44,48.47,48.44,48.46,56913.0,46.9062,46.9353,46.9062,46.9256,56913.0
2023-01-11 14:30:00,48.47,48.48,48.45,48.45,62007.0,46.9353,46.945,46.9159,46.9159,62007.0
2023-01-11 14:35:00,48.45,48.5,48.45,48.5,54831.0,46.9159,46.9643,46.9159,46.9643,54831.0
2023-01-11 14:40:00,48.5,48.5,48.46,48.46,53412.0,46.9643,46.9643,46.9256,46.9256,53412.0
2023-01-11 14:45:00,48.47,48.5,48.45,48.49,46893.0,46.9353,46.9643,46.9159,46.9547,46893.0
2023-01-11 14:50:00,48.48,48.5,48.47,48.49,48390.0,46.945,46.9643,46.9353,46.9547,48390.0
2023-01-11 14:55:00,48.49,48.54,48.49,48.54,89043.0,46.9547,47.0031,46.9547,47.0031,89043.0
2023-01-11 15:00:00,48.54,48.57,48.53,48.54,157629.0,47.0031,47.0321,46.9934,47.0031,157629.0
2023-01-11 15:05:00,48.54,48.59,48.53,48.56,129177.0,47.0031,47.0515,46.9934,47.0224,129177.0
2023-01-11 15:10:00,48.56,48.63,48.54,48.62,142401.0,47.0224,47.0902,47.0031,47.0805,142401.0
2023-01-11 15:15:00,48.62,48.63,48.6,48.63,91881.0,47.0805,47.0902,47.0612,47.0902,91881.0
2023-01-11 15:20:00,48.63,48.64,48.61,48.64,99444.0,47.0902,47.0999,47.0709,47.0999,99444.0
2023-01-11 15:25:00,48.64,48.65,48.6,48.6,117504.0,47.0999,47.1096,47.0612,47.0612,117504.0
2023-01-11 15:30:00,48.6,48.63,48.58,48.6,189213.0,47.0612,47.0902,47.0418,47.0612,189213.0
2023-01-11 15:35:00,48.6,48.62,48.56,48.58,148959.0,47.0612,47.0805,47.0224,47.0418,148959.0
2023-01-11 15:40:00,48.58,48.59,48.55,48.59,150054.0,47.0418,47.0515,47.0128,47.0515,150054.0
2023-01-11 15:45:00,48.58,48.6,48.56,48.6,165843.0,47.0418,47.0612,47.0224,47.0612,165843.0
2023-01-11 15:50:00,48.6,48.63,48.59,48.62,348381.0,47.0612,47.0902,47.0515,47.0805,348381.0
2023-01-11 15:55:00,48.62,48.71,48.62,48.71,1052190.0,47.0805,47.1677,47.0805,47.1677,1052190.0
2023-01-12 09:30:00,48.8,48.81,48.49,48.55,235365.0,47.2548,47.2645,46.9547,47.0128,235365.0
2023-01-12 09:35:00,48.56,48.69,48.45,48.54,147387.0,47.0224,47.1483,46.9159,47.0031,147387.0
2023-01-12 09:40:00,48.54,48.54,48.38,48.48,107106.0,47.0031,47.0031,46.8481,46.945,107106.0
2023-01-12 09:45:00,48.48,48.48,48.35,48.37,155670.0,46.945,46.945,46.8191,46.8385,155670.0
2023-01-12 09:50:00,48.38,48.42,48.32,48.34,90129.0,46.8481,46.8869,46.79,46.8094,90129.0
2023-01-12 09:55:00,48.34,48.5,48.34,48.45,67944.0,46.8094,46.9643,46.8094,46.9159,67944.0
2023-01-12 10:00:00,48.45,48.52,48.43,48.48,117330.0,46.9159,46.9837,46.8966,46.945,117330.0
2023-01-12 10:05:00,48.49,48.51,48.35,48.37,58425.0,46.9547,46.974,46.8191,46.8385,58425.0
2023-01-12 10:10:00,48.39,48.57,48.39,48.53,56130.0,46.8578,47.0321,46.8578,46.9934,56130.0
2023-01-12 10:15:00,48.52,48.58,48.51,48.52,53880.0,46.9837,47.0418,46.974,46.9837,53880.0
2023-01-12 10:20:00,48.54,48.57,48.5,48.54,61941.0,47.0031,47.0321,46.9643,47.0031,61941.0
2023-01-12 10:25:00,48.55,48.59,48.49,48.52,97155.0,47.0128,47.0515,46.9547,46.9837,97155.0
2023-01-12 10:30:00,48.52,48.55,48.46,48.53,74853.0,46.9837,47.0128,46.9256,46.9934,74853.0
2023-01-12 10:35:00,48.52,48.57,48.52,48.55,74178.0,46.9837,47.0321,46.9837,47.0128,74178.0
2023-01-12 10:40:00,48.55,48.56,48.39,48.42,91857.0,47.0128,47.0224,46.8578,46.8869,91857.0
2023-01-12 10:45:00,48.43,48.46,48.37,48.41,72360.0,46.8966,46.9256,46.8385,46.8772,72360.0
2023-01-12 10:50:00,48.4,48.52,48.4,48.51,107067.0,46.8675,46.9837,46.8675,46.974,107067.0
2023-01-12 10:55:00,48.52,48.56,48.46,48.5,61503.0,46.9837,47.0224,46.9256,46.9643,61503.0
2023-01-12 11:00:00,48.5,48.52,48.4,48.46,59502.0,46.9643,46.9837,46.8675,46.9256,59502.0
2023-01-12 11:05:00,48.46,48.52,48.46,48.47,50046.0,46.9256,46.9837,46.9256,46.9353,50046.0
2023-01-12 11:10:00,48.47,48.49,48.42,48.47,55023.0,46.9353,46.9547,46.8869,46.9353,55023.0
2023-01-12 11:15:00,48.47,48.48,48.42,48.43,40854.0,46.9353,46.945,46.8869,46.8966,40854.0
2023-01-12 11:20:00,48.43,48.47,48.42,48.42,101736.0,46.8966,46.9353,46.8869,46.8869,101736.0
2023-01-12 11:25:00,48.43,48.44,48.34,48.37,82038.0,46.8966,46.9062,46.8094,46.8385,82038.0
2023-01-12 11:30:00,48.37,48.38,48.27,48.28,73908.0,46.8385,46.8481,46.7416,46.7513,73908.0
2023-01-12 11:35:00,48.29,48.38,48.28,48.34,57879.0,46.761,46.8481,46.7513,46.8094,57879.0
2023-01-12 11:40:00,48.35,48.39,48.34,48.38,56241.0,46.8191,46.8578,46.8094,46.8481,56241.0
2023-01-12 11:45:00,48.38,48.4,48.33,48.34,47640.0,46.8481,46.8675,46.7997,46.8094,47640.0
2023-01-12 11:50:00,48.34,48.37,48.32,48.33,53562.0,46.8094,46.8385,46.79,46.7997,53562.0
2023-01-12 11:55:00,48.33,48.4,48.33,48.38,68001.0,46.7997,46.8675,46.7997,46.8481,68001.0
2023-01-12 12:00:00,48.38,48.42,48.36,48.38,63816.0,46.8481,46.8869,46.8288,46.8481,63816.0
2023-01-12 12:05:00,48.39,48.41,48.35,48.38,61548.0,46.8578,46.8772,46.8191,46.8481,61548.0
2023-01-12 12:10:00,48.38,48.42,48.38,48.39,26901.0,46.8481,46.8869,46.8481,46.8578,26901.0
2023-01-12 12:15:00,48.38,48.47,48.38,48.47,111519.0,46.8481,46.9353,46.8481,46.9353,111519.0
2023-01-12 12:20:00,48.47,48.49,48.43,48.48,60648.0,46.9353,46.9547,46.8966,46.945,60648.0
2023-01-12 12:25:00,48.48,48.56,48.46,48.55,118866.0,46.945,47.0224,46.9256,47.0128,118866.0
2023-01-12 12:30:00,48.55,48.55,48.5,48.51,72084.0,47.0128,47.0128,46.9643,46.974,72084.0
2023-01-12 12:35:00,48.51,48.54,48.49,48.5,70491.0,46.974,47.0031,46.9547,46.9643,70491.0
2023-01-12 12:40:00,48.5,48.5,48.45,48.48,49275.0,46.9643,46.9643,46.9159,46.945,49275.0
2023-01-12 12:45:00,48.48,48.5,48.46,48.46,45105.0,46.945,46.9643,46.9256,46.9256,45105.0
2023-01-12 12:50:00,48.47,48.51,48.47,48.48,42798.0,46.9353,46.974,46.9353,46.945,42798.0
2023-01-12 12:55:00,48.48,48.51,48.45,48.45,73506.0,46.945,46.974,46.9159,46.9159,73506.0
2023-01-12 13:00:00,48.45,48.53,48.44,48.52,96618.0,46.9159,46.9934,46.9062,46.9837,96618.0
2023-01-12 13:05:00,48.52,48.52,48.47,48.48,63657.0,46.9837,46.9837,46.9353,46.945,63657.0
2023-01-12 13:10:00,48.48,48.54,48.47,48.53,56352.0,46.945,47.0031,46.9353,46.9934,56352.0
2023-01-12 13:15:00,48.54,48.55,48.49,48.5,64707.0,47.0031,47.0128,46.9547,46.9643,64707.0
2023-01-12 13:20:00,48.5,48.52,48.45,48.45,41286.0,46.9643,46.9837,46.9159,46.9159,41286.0
2023-01-12 13:25:00,48.46,48.46,48.31,48.33,78870.0,46.9256,46.9256,46.7804,46.7997,78870.0
2023-01-12 13:30:00,48.33,48.39,48.31,48.37,72135.0,46.7997,46.8578,46.7804,46.8385,72135.0
2023-01-12 13:35:00,48.37,48.4,48.36,48.37,109533.0,46.8385,46.8675,46.8288,46.8385,109533.0
2023-01-12 13:40:00,48.37,48.37,48.32,48.32,165294.0,46.8385,46.8385,46.79,46.79,165294.0
2023-01-12 13:45:00,48.32,48.38,48.32,48.37,76977.0,46.79,46.8481,46.79,46.8385,76977.0
2023-01-12 13:50:00,48.37,48.45,48.36,48.43,109545.0,46.8385,46.9159,46.8288,46.8966,109545.0
2023-01-12 13:55:00,48.43,48.49,48.43,48.47,73146.0,46.8966,46.9547,46.8966,46.9353,73146.0
2023-01-12 14:00:00,48.47,48.49,48.43,48.43,74268.0,46.9353,46.9547,46.8966,46.8966,74268.0
2023-01-12 14:05:00,48.43,48.46,48.41,48.42,54399.0,46.8966,46.9256,46.8772,46.8869,54399.0
2023-01-12 14:10:00,48.42,48.5,48.41,48.49,98616.0,46.8869,46.9643,46.8772,46.9547,98616.0
2023-01-12 14:15:00,48.49,48.49,48.46,48.47,50298.0,46.9547,46.9547,46.9256,46.9353,50298.0
2023-01-12 14:20:00,48.46,48.49,48.43,48.45,47547.0,46.9256,46.9547,46.8966,46.9159,47547.0
2023-01-12 14:25:00,48.44,48.47,48.4,48.41,80790.0,46.9062,46.9353,46.8675,46.8772,80790.0
2023-01-12 14:30:00,48.41,48.45,48.39,48.43,76218.0,46.8772,46.9159,46.8578,46.8966,76218.0
2023-01-12 14:35:00,48.43,48.44,48.38,48.4,178536.0,46.8966,46.9062,46.8481,46.8675,178536.0
2023-01-12 14:40:00,48.4,48.42,48.34,48.38,93927.0,46.8675,46.8869,46.8094,46.8481,93927.0
2023-01-12 14:45:00,48.38,48.42,48.37,48.38,92814.0,46.8481,46.8869,46.8385,46.8481,92814.0
2023-01-12 14:50:00,48.38,48.38,48.31,48.32,73581.0,46.8481,46.8481,46.7804,46.79,73581.0
2023-01-12 14:55:00,48.32,48.32,48.28,48.31,93051.0,46.79,46.79,46.7513,46.7804,93051.0
2023-01-12 15:00:00,48.31,48.34,48.27,48.31,110034.0,46.7804,46.8094,46.7416,46.7804,110034.0
2023-01-12 15:05:00,48.32,48.32,48.26,48.26,114045.0,46.79,46.79,46.7319,46.7319,114045.0
2023-01-12 15:10:00,48.26,48.29,48.25,48.27,103260.0,46.7319,46.761,46.7223,46.7416,103260.0
2023-01-12 15:15:00,48.27,48.28,48.22,48.23,100569.0,46.7416,46.7513,46.6932,46.7029,100569.0
2023-01-12 15:20:00,48.23,48.28,48.21,48.27,84156.0,46.7029,46.7513,46.6835,46.7416,84156.0
2023-01-12 15:25:00,48.27,48.28,48.23,48.23,104457.0,46.7416,46.7513,46.7029,46.7029,104457.0
2023-01-12 15:30:00,48.24,48.25,48.22,48.25,220626.0,46.7126,46.7223,46.6932,46.7223,220626.0
2023-01-12 15:35:00,48.25,48.25,48.2,48.24,152475.0,46.7223,46.7223,46.6738,46.7126,152475.0
2023-01-12 15:40:00,48.25,48.27,48.22,48.24,129501.0,46.7223,46.7416,46.6932,46.7126,129501.0
2023-01-12 15:45:00,48.23,48.24,48.13,48.17,205746.0,46.7029,46.7126,46.6061,46.6448,205746.0
2023-01-12 15:50:00,48.16,48.22,48.15,48.21,315612.0,46.6351,46.6932,46.6254,46.6835,315612.0
2023-01-12 15:55:00,48.21,48.29,48.21,48.27,674808.0,46.6835,46.761,46.6835,46.7416,674808.0
2023-01-13 09:30:00,48.51,48.61,48.37,48.4,579786.0,46.974,47.0709,46.8385,46.8675,579786.0
2023-01-13 09:35:00,48.39,48.39,48.23,48.23,96492.0,46.8578,46.8578,46.7029,46.7029,96492.0
2023-01-13 09:40:00,48.23,48.26,48.15,48.17,75003.0,46.7029,46.7319,46.6254,46.6448,75003.0
2023-01-13 09:45:00,48.15,48.21,48.1,48.14,113148.0,46.6254,46.6835,46.577,46.6157,113148.0
2023-01-13 09:50:00,48.15,48.26,48.14,48.15,107544.0,46.6254,46.7319,46.6157,46.6254,107544.0
2023-01-13 09:55:00,48.15,48.15,48.08,48.11,112314.0,46.6254,46.6254,46.5576,46.5867,112314.0
2023-01-13 10:00:00,48.1,48.2,48.06,48.06,105507.0,46.577,46.6738,46.5383,46.5383,105507.0
2023-01-13 10:05:00,48.06,48.14,48.06,48.12,78093.0,46.5383,46.6157,46.5383,46.5964,78093.0
2023-01-13 10:10:00,48.12,48.21,48.12,48.18,70452.0,46.5964,46.6835,46.5964,46.6545,70452.0
2023-01-13 10:15:00,48.18,48.23,48.16,48.18,88668.0,46.6545,46.7029,46.6351,46.6545,88668.0
2023-01-13 10:20:00,48.19,48.2,48.15,48.16,56133.0,46.6642,46.6738,46.6254,46.6351,56133.0
2023-01-13 10:25:00,48.18,48.2,48.14,48.2,59631.0,46.6545,46.6738,46.6157,46.6738,59631.0
2023-01-13 10:30:00,48.2,48.2,48.14,48.14,77880.0,46.6738,46.6738,46.6157,46.6157,77880.0
2023-01-13 10:35:00,48.14,48.21,48.13,48.19,101139.0,46.6157,46.6835,46.6061,46.6642,101139.0
2023-01-13 10:40:00,48.19,48.26,48.18,48.21,142416.0,46.6642,46.7319,46.6545,46.6835,142416.0
2023-01-13 10:45:00,48.21,48.23,48.17,48.21,97269.0,46.6835,46.7029,46.6448,46.6835,97269.0
2023-01-13 10:50:00,48.2,48.21,48.13,48.15,47121.0,46.6738,46.6835,46.6061,46.6254,47121.0
2023-01-13 10:55:00,48.15,48.16,48.12,48.16,62640.0,46.6254,46.6351,46.5964,46.6351,62640.0
2023-01-13 11:00:00,48.17,48.17,48.1,48.12,75540.0,46.6448,46.6448,46.577,46.5964,75540.0
2023-01-13 11:05:00,48.12,48.14,48.1,48.1,73269.0,46.5964,46.6157,46.577,46.577,73269.0
2023-01-13 11:10:00,48.1,48.1,48.07,48.09,100131.0,46.577,46.577,46.548,46.5673,100131.0
2023-01-13 11:15:00,48.09,48.13,48.09,48.12,86277.0,46.5673,46.6061,46.5673,46.5964,86277.0
2023-01-13 11:20:00,48.12,48.17,48.12,48.16,62385.0,46.5964,46.6448,46.5964,46.6351,62385.0
2023-01-13 11:25:00,48.16,48.18,48.12,48.12,130800.0,46.6351,46.6545,46.5964,46.5964,130800.0
2023-01-13 11:30:00,48.12,48.12,48.03,48.05,76995.0,46.5964,46.5964,46.5092,46.5286,76995.0
2023-01-13 11:35:00,48.04,48.07,48.0,48.0,77562.0,46.5189,46.548,46.4802,46.4802,77562.0
2023-01-13 11:40:00,48.0,48.02,47.97,48.01,64626.0,46.4802,46.4995,46.4511,46.4899,64626.0
2023-01-13 11:45:00,48.0,48.0,47.95,47.96,74793.0,46.4802,46.4802,46.4318,46.4414,74793.0
2023-01-13 11:50:00,47.97,48.06,47.97,48.04,1030323.0,46.4511,46.5383,46.4511,46.5189,1030323.0
2023-01-13 11:55:00,48.04,48.07,48.0,48.04,63477.0,46.5189,46.548,46.4802,46.5189,63477.0
2023-01-13 12:00:00,48.04,48.07,48.01,48.02,57006.0,46.5189,46.548,46.4899,46.4995,57006.0
2023-01-13 12:05:00,48.02,48.08,48.01,48.07,88557.0,46.4995,46.5576,46.4899,46.548,88557.0
2023-01-13 12:10:00,48.08,48.11,48.06,48.11,89748.0,46.5576,46.5867,46.5383,46.5867,89748.0
2023-01-13 12:15:00,48.11,48.13,48.1,48.13,41259.0,46.5867,46.6061,46.577,46.6061,41259.0
2023-01-13 12:20:00,48.12,48.13,48.08,48.1,68025.0,46.5964,46.6061,46.5576,46.577,68025.0
2023-01-13 12:25:00,48.11,48.13,48.09,48.09,125319.0,46.5867,46.6061,46.5673,46.5673,125319.0
2023-01-13 12:30:00,48.09,48.11,48.07,48.09,74232.0,46.5673,46.5867,46.548,46.5673,74232.0
2023-01-13 12:35:00,48.09,48.13,48.08,48.13,59301.0,46.5673,46.6061,46.5576,46.6061,59301.0
2023-01-13 12:40:00,48.13,48.14,48.12,48.14,34731.0,46.6061,46.6157,46.5964,46.6157,34731.0
2023-01-13 12:45:00,48.14,48.17,48.13,48.14,70692.0,46.6157,46.6448,46.6061,46.6157,70692.0
2023-01-13 12:50:00,48.14,48.16,48.13,48.13,57579.0,46.6157,46.6351,46.6061,46.6061,57579.0
2023-01-13 12:55:00,48.13,48.16,48.11,48.12,100347.0,46.6061,46.6351,46.5867,46.5964,100347.0
2023-01-13 13:00:00,48.13,48.15,48.11,48.14,30507.0,46.6061,46.6254,46.5867,46.6157,30507.0
2023-01-13 13:05:00,48.14,48.15,48.11,48.12,36012.0,46.6157,46.6254,46.5867,46.5964,36012.0
2023-01-13 13:10:00,48.13,48.17,48.12,48.15,231429.0,46.6061,46.6448,46.5964,46.6254,231429.0
2023-01-13 13:15:00,48.16,48.17,48.13,48.17,40740.0,46.6351,46.6448,46.6061,46.6448,40740.0
2023-01-13 13:20:00,48.17,48.19,48.16,48.19,31290.0,46.6448,46.6642,46.6351,46.6642,31290.0
2023-01-13 13:25:00,48.19,48.21,48.18,48.19,52233.0,46.6642,46.6835,46.6545,46.6642,52233.0
2023-01-13 13:30:00,48.18,48.2,48.17,48.2,61026.0,46.6545,46.6738,46.6448,46.6738,61026.0
2023-01-13 13:35:00,48.2,48.23,48.19,48.23,70245.0,46.6738,46.7029,46.6642,46.7029,70245.0
2023-01-13 13:40:00,48.23,48.26,48.23,48.26,71643.0,46.7029,46.7319,46.7029,46.7319,71643.0
2023-01-13 13:45:00,48.26,48.31,48.25,48.3,74373.0,46.7319,46.7804,46.7223,46.7707,74373.0
2023-01-13 13:50:00,48.31,48.31,48.29,48.3,94032.0,46.7804,46.7804,46.761,46.7707,94032.0
2023-01-13 13:55:00,48.3,48.36,48.3,48.36,72723.0,46.7707,46.8288,46.7707,46.8288,72723.0
2023-01-13 14:00:00,48.36,48.37,48.32,48.33,79731.0,46.8288,46.8385,46.79,46.7997,79731.0
2023-01-13 14:05:00,48.32,48.35,48.32,48.34,57339.0,46.79,46.8191,46.79,46.8094,57339.0
2023-01-13 14:10:00,48.34,48.37,48.34,48.36,70203.0,46.8094,46.8385,46.8094,46.8288,70203.0
2023-01-13 14:15:00,48.37,48.38,48.34,48.36,64338.0,46.8385,46.8481,46.8094,46.8288,64338.0
2023-01-13 14:20:00,48.36,48.36,48.32,48.34,40746.0,46.8288,46.8288,46.79,46.8094,40746.0
2023-01-13 14:25:00,48.34,48.35,48.29,48.31,111756.0,46.8094,46.8191,46.761,46.7804,111756.0
2023-01-13 14:30:00,48.31,48.32,48.3,48.32,36759.0,46.7804,46.79,46.7707,46.79,36759.0
2023-01-13 14:35:00,48.32,48.37,48.3,48.37,68871.0,46.79,46.8385,46.7707,46.8385,68871.0
2023-01-13 14:40:00,48.37,48.39,48.36,48.38,58689.0,46.8385,46.8578,46.8288,46.8481,58689.0
2023-01-13 14:45:00,48.38,48.38,48.33,48.34,52713.0,46.8481,46.8481,46.7997,46.8094,52713.0
2023-01-13 14:50:00,48.33,48.34,48.31,48.32,82683.0,46.7997,46.8094,46.7804,46.79,82683.0
2023-01-13 14:55:00,48.32,48.4,48.32,48.38,68400.0,46.79,46.8675,46.79,46.8481,68400.0
2023-01-13 15:00:00,48.39,48.42,48.38,48.41,97518.0,46.8578,46.8869,46.8481,46.8772,97518.0
2023-01-13 15:05:00,48.42,48.42,48.35,48.36,68109.0,46.8869,46.8869,46.8191,46.8288,68109.0
2023-01-13 15:10:00,48.36,48.39,48.33,48.34,59949.0,46.8288,46.8578,46.7997,46.8094,59949.0
2023-01-13 15:15:00,48.33,48.37,48.33,48.37,83676.0,46.7997,46.8385,46.7997,46.8385,83676.0
2023-01-13 15:20:00,48.37,48.38,48.36,48.37,80775.0,46.8385,46.8481,46.8288,46.8385,80775.0
2023-01-13 15:25:00,48.36,48.37,48.34,48.37,114303.0,46.8288,46.8385,46.8094,46.8385,114303.0
2023-01-13 15:30:00,48.37,48.41,48.36,48.39,109707.0,46.8385,46.8772,46.8288,46.8578,109707.0
2023-01-13 15:35:00,48.39,48.48,48.39,48.48,157905.0,46.8578,46.945,46.8578,46.945,157905.0
2023-01-13 15:40:00,48.48,48.49,48.46,48.48,144309.0,46.945,46.9547,46.9256,46.945,144309.0
2023-01-13 15:45:00,48.48,48.48,48.46,48.48,212481.0,46.945,46.945,46.9256,46.945,212481.0
2023-01-13 15:50:00,48.47,48.48,48.41,48.46,330159.0,46.9353,46.945,46.8772,46.9256,330159.0
2023-01-13 15:55:00,48.45,48.46,48.42,48.43,690699.0,46.9159,46.9256,46.8869,46.8966,690699.0
2023-01-17 09:30:00,48.43,48.57,48.38,48.43,308607.0,46.8966,47.0321,46.8481,46.8966,308607.0
2023-01-17 09:35:00,48.42,48.46,48.33,48.36,76101.0,46.8869,46.9256,46.7997,46.8288,76101.0
2023-01-17 09:40:00,48.37,48.46,48.36,48.4,63042.0,46.8385,46.9256,46.8288,46.8675,63042.0
2023-01-17 09:45:00,48.41,48.53,48.4,48.52,98292.0,46.8772,46.9934,46.8675,46.9837,98292.0
2023-01-17 09:50:00,48.52,48.52,48.44,48.45,84732.0,46.9837,46.9837,46.9062,46.9159,84732.0
2023-01-17 09:55:00,48.44,48.47,48.3,48.31,187728.0,46.9062,46.9353,46.7707,46.7804,187728.0
2023-01-17 10:00:00,48.32,48.51,48.32,48.46,141981.0,46.79,46.974,46.79,46.9256,141981.0
2023-01-17 10:05:00,48.46,48.46,48.41,48.45,78789.0,46.9256,46.9256,46.8772,46.9159,78789.0
2023-01-17 10:10:00,48.45,48.46,48.41,48.43,83016.0,46.9159,46.9256,46.8772,46.8966,83016.0
2023-01-17 10:15:00,48.44,48.52,48.43,48.51,124770.0,46.9062,46.9837,46.8966,46.974,124770.0
2023-01-17 10:20:00,48.51,48.51,48.43,48.43,157386.0,46.974,46.974,46.8966,46.8966,157386.0
2023-01-17 10:25:00,48.43,48.44,48.35,48.37,85983.0,46.8966,46.9062,46.8191,46.8385,85983.0
2023-01-17 10:30:00,48.38,48.49,48.37,48.41,235278.0,46.8481,46.9547,46.8385,46.8772,235278.0
2023-01-17 10:35:00,48.4,48.43,48.38,48.41,67146.0,46.8675,46.8966,46.8481,46.8772,67146.0
2023-01-17 10:40:00,48.4,48.41,48.29,48.33,104793.0,46.8675,46.8772,46.761,46.7997,104793.0
2023-01-17 10:45:00,48.33,48.34,48.3,48.31,74778.0,46.7997,46.8094,46.7707,46.7804,74778.0
2023-01-17 10:50:00,48.31,48.31,48.26,48.31,66270.0,46.7804,46.7804,46.7319,46.7804,66270.0
2023-01-17 10:55:00,48.31,48.37,48.3,48.34,98031.0,46.7804,46.8385,46.7707,46.8094,98031.0
2023-01-17 11:00:00,48.33,48.34,48.3,48.33,70635.0,46.7997,46.8094,46.7707,46.7997,70635.0
2023-01-17 11:05:00,48.33,48.35,48.31,48.34,65997.0,46.7997,46.8191,46.7804,46.8094,65997.0
2023-01-17 11:10:00,48.33,48.36,48.31,48.34,82716.0,46.7997,46.8288,46.7804,46.8094,82716.0
2023-01-17 11:15:00,48.34,48.34,48.27,48.28,102228.0,46.8094,46.8094,46.7416,46.7513,102228.0
2023-01-17 11:20:00,48.28,48.3,48.25,48.26,75033.0,46.7513,46.7707,46.7223,46.7319,75033.0
2023-01-17 11:25:00,48.25,48.27,48.23,48.26,45618.0,46.7223,46.7416,46.7029,46.7319,45618.0
2023-01-17 11:30:00,48.25,48.33,48.24,48.31,72042.0,46.7223,46.7997,46.7126,46.7804,72042.0
2023-01-17 11:35:00,48.31,48.32,48.29,48.31,39219.0,46.7804,46.79,46.761,46.7804,39219.0
2023-01-17 11:40:00,48.31,48.34,48.3,48.33,51894.0,46.7804,46.8094,46.7707,46.7997,51894.0
2023-01-17 11:45:00,48.33,48.35,48.32,48.33,39798.0,46.7997,46.8191,46.79,46.7997,39798.0
2023-01-17 11:50:00,48.32,48.34,48.3,48.3,61521.0,46.79,46.8094,46.7707,46.7707,61521.0
2023-01-17 11:55:00,48.31,48.31,48.27,48.28,27582.0,46.7804,46.7804,46.7416,46.7513,27582.0
2023-01-17 12:00:00,48.28,48.28,48.25,48.26,39306.0,46.7513,46.7513,46.7223,46.7319,39306.0
2023-01-17 12:05:00,48.25,48.26,48.2,48.2,68433.0,46.7223,46.7319,46.6738,46.6738,68433.0
2023-01-17 12:10:00,48.2,48.27,48.19,48.26,145884.0,46.6738,46.7416,46.6642,46.7319,145884.0
2023-01-17 12:15:00,48.26,48.28,48.21,48.23,46122.0,46.7319,46.7513,46.6835,46.7029,46122.0
2023-01-17 12:20:00,48.22,48.23,48.19,48.21,39552.0,46.6932,46.7029,46.6642,46.6835,39552.0
2023-01-17 12:25:00,48.21,48.22,48.19,48.19,33549.0,46.6835,46.6932,46.6642,46.6642,33549.0
2023-01-17 12:30:00,48.19,48.2,48.17,48.18,66483.0,46.6642,46.6738,46.6448,46.6545,66483.0
2023-01-17 12:35:00,48.17,48.19,48.15,48.15,43215.0,46.6448,46.6642,46.6254,46.6254,43215.0
2023-01-17 12:40:00,48.16,48.16,48.09,48.09,74220.0,46.6351,46.6351,46.5673,46.5673,74220.0
2023-01-17 12:45:00,48.09,48.17,48.08,48.15,92247.0,46.5673,46.6448,46.5576,46.6254,92247.0
2023-01-17 12:50:00,48.15,48.19,48.14,48.18,39924.0,46.6254,46.6642,46.6157,46.6545,39924.0
2023-01-17 12:55:00,48.17,48.17,48.1,48.11,35892.0,46.6448,46.6448,46.577,46.5867,35892.0
2023-01-17 13:00:00,48.12,48.15,48.12,48.12,44124.0,46.5964,46.6254,46.5964,46.5964,44124.0
2023-01-17 13:05:00,48.12,48.13,48.1,48.1,34188.0,46.5964,46.6061,46.577,46.577,34188.0
2023-01-17 13:10:00,48.1,48.14,48.07,48.13,70311.0,46.577,46.6157,46.548,46.6061,70311.0
2023-01-17 13:15:00,48.14,48.17,48.14,48.16,49098.0,46.6157,46.6448,46.6157,46.6351,49098.0
2023-01-17 13:20:00,48.15,48.16,48.13,48.13,66987.0,46.6254,46.6351,46.6061,46.6061,66987.0
2023-01-17 13:25:00,48.13,48.16,48.12,48.16,48981.0,46.6061,46.6351,46.5964,46.6351,48981.0
2023-01-17 13:30:00,48.16,48.18,48.16,48.17,45822.0,46.6351,46.6545,46.6351,46.6448,45822.0
2023-01-17 13:35:00,48.16,48.21,48.14,48.2,77394.0,46.6351,46.6835,46.6157,46.6738,77394.0
2023-01-17 13:40:00,48.2,48.21,48.17,48.17,56067.0,46.6738,46.6835,46.6448,46.6448,56067.0
2023-01-17 13:45:00,48.17,48.2,48.15,48.2,46707.0,46.6448,46.6738,46.6254,46.6738,46707.0
2023-01-17 13:50:00,48.2,48.21,48.19,48.19,36675.0,46.6738,46.6835,46.6642,46.6642,36675.0
2023-01-17 13:55:00,48.19,48.2,48.17,48.2,52614.0,46.6642,46.6738,46.6448,46.6738,52614.0
2023-01-17 14:00:00,48.2,48.24,48.2,48.23,62892.0,46.6738,46.7126,46.6738,46.7029,62892.0
2023-01-17 14:05:00,48.23,48.25,48.23,48.23,51714.0,46.7029,46.7223,46.7029,46.7029,51714.0
2023-01-17 14:10:00,48.23,48.26,48.23,48.25,60594.0,46.7029,46.7319,46.7029,46.7223,60594.0
2023-01-17 14:15:00,48.25,48.25,48.19,48.21,90492.0,46.7223,46.7223,46.6642,46.6835,90492.0
2023-01-17 14:20:00,48.21,48.21,48.17,48.18,89196.0,46.6835,46.6835,46.6448,46.6545,89196.0
2023-01-17 14:25:00,48.18,48.18,48.13,48.15,51462.0,46.6545,46.6545,46.6061,46.6254,51462.0
2023-01-17 14:30:00,48.15,48.18,48.15,48.18,41109.0,46.6254,46.6545,46.6254,46.6545,41109.0
2023-01-17 14:35:00,48.19,48.23,48.18,48.2,77799.0,46.6642,46.7029,46.6545,46.6738,77799.0
2023-01-17 14:40:00,48.2,48.22,48.18,48.21,54690.0,46.6738,46.6932,46.6545,46.6835,54690.0
2023-01-17 14:45:00,48.21,48.22,48.18,48.2,81837.0,46.6835,46.6932,46.6545,46.6738,81837.0
2023-01-17 14:50:00,48.2,48.22,48.19,48.19,74079.0,46.6738,46.6932,46.6642,46.6642,74079.0
2023-01-17 14:55:00,48.19,48.19,48.15,48.17,86415.0,46.6642,46.6642,46.6254,46.6448,86415.0
2023-01-17 15:00:00,48.16,48.18,48.12,48.13,81135.0,46.6351,46.6545,46.5964,46.6061,81135.0
2023-01-17 15:05:00,48.13,48.16,48.09,48.14,138540.0,46.6061,46.6351,46.5673,46.6157,138540.0
2023-01-17 15:10:00,48.13,48.14,48.08,48.11,74793.0,46.6061,46.6157,46.5576,46.5867,74793.0
2023-01-17 15:15:00,48.1,48.17,48.1,48.17,73068.0,46.577,46.6448,46.577,46.6448,73068.0
2023-01-17 15:20:00,48.16,48.17,48.13,48.14,62496.0,46.6351,46.6448,46.6061,46.6157,62496.0
2023-01-17 15:25:00,48.14,48.15,48.12,48.14,375885.0,46.6157,46.6254,46.5964,46.6157,375885.0
2023-01-17 15:30:00,48.13,48.15,48.08,48.13,227967.0,46.6061,46.6254,46.5576,46.6061,227967.0
2023-01-17 15:35:00,48.14,48.2,48.12,48.18,210456.0,46.6157,46.6738,46.5964,46.6545,210456.0
2023-01-17 15:40:00,48.18,48.2,48.14,48.15,382722.0,46.6545,46.6738,46.6157,46.6254,382722.0
2023-01-17 15:45:00,48.15,48.15,48.09,48.11,219102.0,46.6254,46.6254,46.5673,46.5867,219102.0
2023-01-17 15:50:00,48.11,48.13,48.06,48.1,426066.0,46.5867,46.6061,46.5383,46.577,426066.0
2023-01-17 15:55:00,48.1,48.15,48.1,48.14,900012.0,46.577,46.6254,46.577,46.6157,900012.0
2023-01-18 09:30:00,48.07,48.08,47.88,47.91,489666.0,46.548,46.5576,46.364,46.393,489666.0
2023-01-18 09:35:00,47.92,48.01,47.88,48.01,375801.0,46.4027,46.4899,46.364,46.4899,375801.0
2023-01-18 09:40:00,48.01,48.07,47.96,47.99,803586.0,46.4899,46.548,46.4414,46.4705,803586.0
2023-01-18 09:45:00,47.99,48.0,47.88,47.98,140520.0,46.4705,46.4802,46.364,46.4608,140520.0
2023-01-18 09:50:00,47.98,48.02,47.91,47.94,152433.0,46.4608,46.4995,46.393,46.4221,152433.0
2023-01-18 09:55:00,47.94,47.97,47.9,47.95,236328.0,46.4221,46.4511,46.3833,46.4318,236328.0
2023-01-18 10:00:00,47.95,47.99,47.91,47.96,222945.0,46.4318,46.4705,46.393,46.4414,222945.0
2023-01-18 10:05:00,47.95,47.98,47.92,47.94,276906.0,46.4318,46.4608,46.4027,46.4221,276906.0
2023-01-18 10:10:00,47.93,47.97,47.93,47.95,212871.0,46.4124,46.4511,46.4124,46.4318,212871.0
2023-01-18 10:15:00,47.96,48.0,47.9,47.92,172512.0,46.4414,46.4802,46.3833,46.4027,172512.0
2023-01-18 10:20:00,47.93,47.94,47.89,47.94,125442.0,46.4124,46.4221,46.3737,46.4221,125442.0
2023-01-18 10:25:00,47.93,47.94,47.79,47.79,176091.0,46.4124,46.4221,46.2768,46.2768,176091.0
2023-01-18 10:30:00,47.79,47.83,47.75,47.75,261000.0,46.2768,46.3156,46.2381,46.2381,261000.0
2023-01-18 10:35:00,47.75,47.78,47.71,47.73,167523.0,46.2381,46.2671,46.1994,46.2187,167523.0
2023-01-18 10:40:00,47.73,47.75,47.63,47.63,210411.0,46.2187,46.2381,46.1219,46.1219,210411.0
2023-01-18 10:45:00,47.63,47.65,47.54,47.55,279825.0,46.1219,46.1413,46.0347,46.0444,279825.0
2023-01-18 10:50:00,47.55,47.55,47.47,47.47,133983.0,46.0444,46.0444,45.967,45.967,133983.0
2023-01-18 10:55:00,47.47,47.5,47.41,47.44,312273.0,45.967,45.996,45.9089,45.9379,312273.0
2023-01-18 11:00:00,47.44,47.53,47.43,47.47,162666.0,45.9379,46.0251,45.9282,45.967,162666.0
2023-01-18 11:05:00,47.47,47.47,47.36,47.37,143073.0,45.967,45.967,45.8604,45.8701,143073.0
2023-01-18 11:10:00,47.37,47.37,47.32,47.36,137043.0,45.8701,45.8701,45.8217,45.8604,137043.0
2023-01-18 11:15:00,47.36,47.36,47.29,47.31,139407.0,45.8604,45.8604,45.7927,45.812,139407.0
2023-01-18 11:20:00,47.31,47.32,47.23,47.29,178557.0,45.812,45.8217,45.7346,45.7927,178557.0
2023-01-18 11:25:00,47.3,47.35,47.28,47.29,148767.0,45.8023,45.8508,45.783,45.7927,148767.0
2023-01-18 11:30:00,47.28,47.31,47.27,47.31,73218.0,45.783,45.812,45.7733,45.812,73218.0
2023-01-18 11:35:00,47.31,47.31,47.25,47.3,98997.0,45.812,45.812,45.7539,45.8023,98997.0
2023-01-18 11:40:00,47.29,47.32,47.27,47.31,78504.0,45.7927,45.8217,45.7733,45.812,78504.0
2023-01-18 11:45:00,47.3,47.37,47.29,47.35,129129.0,45.8023,45.8701,45.7927,45.8508,129129.0
2023-01-18 11:50:00,47.35,47.38,47.26,47.27,141000.0,45.8508,45.8798,45.7636,45.7733,141000.0
2023-01-18 11:55:00,47.27,47.28,47.25,47.26,83211.0,45.7733,45.783,45.7539,45.7636,83211.0
2023-01-18 12:00:00,47.26,47.27,47.21,47.21,150819.0,45.7636,45.7733,45.7152,45.7152,150819.0
2023-01-18 12:05:00,47.21,47.24,47.17,47.18,111330.0,45.7152,45.7442,45.6765,45.6861,111330.0
2023-01-18 12:10:00,47.18,47.26,47.18,47.24,65094.0,45.6861,45.7636,45.6861,45.7442,65094.0
2023-01-18 12:15:00,47.24,47.25,47.21,47.24,76758.0,45.7442,45.7539,45.7152,45.7442,76758.0
2023-01-18 12:20:00,47.24,47.24,47.2,47.21,99288.0,45.7442,45.7442,45.7055,45.7152,99288.0
2023-01-18 12:25:00,47.21,47.22,47.16,47.17,107826.0,45.7152,45.7249,45.6668,45.6765,107826.0
2023-01-18 12:30:00,47.17,47.17,47.12,47.12,70110.0,45.6765,45.6765,45.628,45.628,70110.0
2023-01-18 12:35:00,47.12,47.16,47.12,47.13,62211.0,45.628,45.6668,45.628,45.6377,62211.0
2023-01-18 12:40:00,47.12,47.14,47.05,47.06,87726.0,45.628,45.6474,45.5603,45.5699,87726.0
2023-01-18 12:45:00,47.06,47.08,47.05,47.06,92895.0,45.5699,45.5893,45.5603,45.5699,92895.0
2023-01-18 12:50:00,47.06,47.08,46.97,46.98,201360.0,45.5699,45.5893,45.4828,45.4925,201360.0
2023-01-18 12:55:00,46.98,47.05,46.98,47.0,118953.0,45.4925,45.5603,45.4925,45.5118,118953.0
2023-01-18 13:00:00,47.0,47.05,46.99,46.99,114051.0,45.5118,45.5603,45.5022,45.5022,114051.0
2023-01-18 13:05:00,47.0,47.01,46.96,46.98,118227.0,45.5118,45.5215,45.4731,45.4925,118227.0
2023-01-18 13:10:00,46.98,46.98,46.93,46.95,114444.0,45.4925,45.4925,45.4441,45.4634,114444.0
2023-01-18 13:15:00,46.95,46.97,46.94,46.95,66720.0,45.4634,45.4828,45.4537,45.4634,66720.0
2023-01-18 13:20:00,46.96,46.96,46.92,46.94,92691.0,45.4731,45.4731,45.4344,45.4537,92691.0
2023-01-18 13:25:00,46.93,46.96,46.9,46.96,170340.0,45.4441,45.4731,45.415,45.4731,170340.0
2023-01-18 13:30:00,46.96,47.03,46.95,47.0,180036.0,45.4731,45.5409,45.4634,45.5118,180036.0
2023-01-18 13:35:00,47.0,47.07,47.0,47.04,102606.0,45.5118,45.5796,45.5118,45.5506,102606.0
2023-01-18 13:40:00,47.04,47.11,47.03,47.11,121812.0,45.5506,45.6184,45.5409,45.6184,121812.0
2023-01-18 13:45:00,47.1,47.15,47.1,47.13,126711.0,45.6087,45.6571,45.6087,45.6377,126711.0
2023-01-18 13:50:00,47.13,47.18,47.12,47.14,126792.0,45.6377,45.6861,45.628,45.6474,126792.0
2023-01-18 13:55:00,47.13,47.14,47.09,47.11,67689.0,45.6377,45.6474,45.599,45.6184,67689.0
2023-01-18 14:00:00,47.11,47.17,47.1,47.16,118308.0,45.6184,45.6765,45.6087,45.6668,118308.0
2023-01-18 14:05:00,47.17,47.18,47.09,47.09,96042.0,45.6765,45.6861,45.599,45.599,96042.0
2023-01-18 14:10:00,47.09,47.1,47.06,47.09,66777.0,45.599,45.6087,45.5699,45.599,66777.0
2023-01-18 14:15:00,47.08,47.1,47.07,47.09,69996.0,45.5893,45.6087,45.5796,45.599,69996.0
2023-01-18 14:20:00,47.09,47.12,47.08,47.09,93891.0,45.599,45.628,45.5893,45.599,93891.0
2023-01-18 14:25:00,47.09,47.09,47.03,47.05,94890.0,45.599,45.599,45.5409,45.5603,94890.0
2023-01-18 14:30:00,47.05,47.12,47.04,47.1,82488.0,45.5603,45.628,45.5506,45.6087,82488.0
2023-01-18 14:35:00,47.1,47.12,47.08,47.09,86457.0,45.6087,45.628,45.5893,45.599,86457.0
2023-01-18 14:40:00,47.08,47.1,47.06,47.09,77682.0,45.5893,45.6087,45.5699,45.599,77682.0
2023-01-18 14:45:00,47.09,47.09,47.06,47.07,83913.0,45.599,45.599,45.5699,45.5796,83913.0
2023-01-18 14:50:00,47.08,47.1,47.08,47.1,62859.0,45.5893,45.6087,45.5893,45.6087,62859.0
2023-01-18 14:55:00,47.1,47.12,47.08,47.09,91431.0,45.6087,45.628,45.5893,45.599,91431.0
2023-01-18 15:00:00,47.09,47.11,47.04,47.05,117501.0,45.599,45.6184,45.5506,45.5603,117501.0
2023-01-18 15:05:00,47.05,47.09,47.04,47.07,80976.0,45.5603,45.599,45.5506,45.5796,80976.0
2023-01-18 15:10:00,47.07,47.13,47.07,47.08,102054.0,45.5796,45.6377,45.5796,45.5893,102054.0
2023-01-18 15:15:00,47.08,47.1,47.02,47.03,188178.0,45.5893,45.6087,45.5312,45.5409,188178.0
2023-01-18 15:20:00,47.03,47.04,46.99,47.03,169089.0,45.5409,45.5506,45.5022,45.5409,169089.0
2023-01-18 15:25:00,47.03,47.05,47.02,47.02,139242.0,45.5409,45.5603,45.5312,45.5312,139242.0
2023-01-18 15:30:00,47.02,47.02,46.95,46.95,175812.0,45.5312,45.5312,45.4634,45.4634,175812.0
2023-01-18 15:35:00,46.95,46.98,46.92,46.92,333531.0,45.4634,45.4925,45.4344,45.4344,333531.0
2023-01-18 15:40:00,46.92,46.92,46.84,46.87,348831.0,45.4344,45.4344,45.3569,45.386,348831.0
2023-01-18 15:45:00,46.87,46.89,46.82,46.84,388329.0,45.386,45.4053,45.3375,45.3569,388329.0
2023-01-18 15:50:00,46.84,46.99,46.84,46.97,829608.0,45.3569,45.5022,45.3569,45.4828,829608.0
2023-01-18 15:55:00,46.96,46.97,46.84,46.94,1705053.0,45.4731,45.4828,45.3569,45.4537,1705053.0
2023-01-19 09:30:00,47.13,47.17,46.9,46.91,590547.0,45.6377,45.6765,45.415,45.4247,590547.0
2023-01-19 09:35:00,46.91,47.08,46.89,47.05,141666.0,45.4247,45.5893,45.4053,45.5603,141666.0
2023-01-19 09:40:00,47.06,47.1,46.99,46.99,141444.0,45.5699,45.6087,45.5022,45.5022,141444.0
2023-01-19 09:45:00,46.99,47.18,46.96,47.13,284715.0,45.5022,45.6861,45.4731,45.6377,284715.0
2023-01-19 09:50:00,47.13,47.13,47.02,47.07,115536.0,45.6377,45.6377,45.5312,45.5796,115536.0
2023-01-19 09:55:00,47.07,47.15,46.99,47.03,177846.0,45.5796,45.6571,45.5022,45.5409,177846.0
2023-01-19 10:00:00,47.04,47.06,46.99,47.0,170124.0,45.5506,45.5699,45.5022,45.5118,170124.0
2023-01-19 10:05:00,47.0,47.11,46.99,47.1,120624.0,45.5118,45.6184,45.5022,45.6087,120624.0
2023-01-19 10:10:00,47.1,47.12,47.01,47.08,122748.0,45.6087,45.628,45.5215,45.5893,122748.0
2023-01-19 10:15:00,47.08,47.09,46.99,47.0,128469.0,45.5893,45.599,45.5022,45.5118,128469.0
2023-01-19 10:20:00,46.99,47.01,46.85,46.86,151323.0,45.5022,45.5215,45.3666,45.3763,151323.0
2023-01-19 10:25:00,46.87,46.9,46.8,46.84,194310.0,45.386,45.415,45.3182,45.3569,194310.0
2023-01-19 10:30:00,46.83,46.84,46.71,46.71,150603.0,45.3472,45.3569,45.231,45.231,150603.0
2023-01-19 10:35:00,46.72,46.72,46.58,46.59,287862.0,45.2407,45.2407,45.1051,45.1148,287862.0
2023-01-19 10:40:00,46.59,46.61,46.5,46.56,290901.0,45.1148,45.1342,45.0277,45.0858,290901.0
2023-01-19 10:45:00,46.55,46.55,46.45,46.48,199596.0,45.0761,45.0761,44.9793,45.0083,199596.0
2023-01-19 10:50:00,46.48,46.57,46.47,46.53,192762.0,45.0083,45.0955,44.9986,45.0567,192762.0
2023-01-19 10:55:00,46.53,46.68,46.53,46.67,144009.0,45.0567,45.202,45.0567,45.1923,144009.0
2023-01-19 11:00:00,46.68,46.72,46.67,46.69,102090.0,45.202,45.2407,45.1923,45.2117,102090.0
2023-01-19 11:05:00,46.68,46.72,46.64,46.72,140268.0,45.202,45.2407,45.1632,45.2407,140268.0
2023-01-19 11:10:00,46.72,46.78,46.72,46.74,72657.0,45.2407,45.2988,45.2407,45.2601,72657.0
2023-01-19 11:15:00,46.73,46.76,46.69,46.7,79308.0,45.2504,45.2794,45.2117,45.2213,79308.0
2023-01-19 11:20:00,46.7,46.7,46.64,46.65,95550.0,45.2213,45.2213,45.1632,45.1729,95550.0
2023-01-19 11:25:00,46.65,46.65,46.58,46.59,67389.0,45.1729,45.1729,45.1051,45.1148,67389.0
2023-01-19 11:30:00,46.59,46.68,46.57,46.64,87456.0,45.1148,45.202,45.0955,45.1632,87456.0
2023-01-19 11:35:00,46.65,46.66,46.58,46.59,60939.0,45.1729,45.1826,45.1051,45.1148,60939.0
2023-01-19 11:40:00,46.59,46.6,46.52,46.53,83448.0,45.1148,45.1245,45.047,45.0567,83448.0
2023-01-19 11:45:00,46.53,46.56,46.51,46.55,80598.0,45.0567,45.0858,45.0374,45.0761,80598.0
2023-01-19 11:50:00,46.54,46.54,46.48,46.52,98898.0,45.0664,45.0664,45.0083,45.047,98898.0
2023-01-19 11:55:00,46.51,46.55,46.48,46.52,95865.0,45.0374,45.0761,45.0083,45.047,95865.0
2023-01-19 12:00:00,46.52,46.57,46.5,46.51,105837.0,45.047,45.0955,45.0277,45.0374,105837.0
2023-01-19 12:05:00,46.51,46.55,46.5,46.51,67248.0,45.0374,45.0761,45.0277,45.0374,67248.0
2023-01-19 12:10:00,46.5,46.57,46.49,46.56,86346.0,45.0277,45.0955,45.018,45.0858,86346.0
2023-01-19 12:15:00,46.56,46.57,46.52,46.52,71499.0,45.0858,45.0955,45.047,45.047,71499.0
2023-01-19 12:20:00,46.52,46.54,46.49,46.52,79101.0,45.047,45.0664,45.018,45.047,79101.0
2023-01-19 12:25:00,46.52,46.52,46.48,46.49,60597.0,45.047,45.047,45.0083,45.018,60597.0
2023-01-19 12:30:00,46.49,46.5,46.45,46.45,68283.0,45.018,45.0277,44.9793,44.9793,68283.0
2023-01-19 12:35:00,46.45,46.49,46.45,46.46,69978.0,44.9793,45.018,44.9793,44.9889,69978.0
2023-01-19 12:40:00,46.46,46.47,46.43,46.45,56901.0,44.9889,44.9986,44.9599,44.9793,56901.0
2023-01-19 12:45:00,46.45,46.46,46.43,46.46,62040.0,44.9793,44.9889,44.9599,44.9889,62040.0
2023-01-19 12:50:00,46.46,46.46,46.42,46.42,54204.0,44.9889,44.9889,44.9502,44.9502,54204.0
2023-01-19 12:55:00,46.42,46.47,46.41,46.47,62220.0,44.9502,44.9986,44.9405,44.9986,62220.0
2023-01-19 13:00:00,46.48,46.58,46.48,46.55,104793.0,45.0083,45.1051,45.0083,45.0761,104793.0
2023-01-19 13:05:00,46.55,46.56,46.5,46.52,116826.0,45.0761,45.0858,45.0277,45.047,116826.0
2023-01-19 13:10:00,46.52,46.57,46.51,46.57,91686.0,45.047,45.0955,45.0374,45.0955,91686.0
2023-01-19 13:15:00,46.57,46.59,46.54,46.58,90024.0,45.0955,45.1148,45.0664,45.1051,90024.0
2023-01-19 13:20:00,46.57,46.62,46.56,46.56,81987.0,45.0955,45.1439,45.0858,45.0858,81987.0
2023-01-19 13:25:00,46.56,46.57,46.53,46.56,115239.0,45.0858,45.0955,45.0567,45.0858,115239.0
2023-01-19 13:30:00,46.56,46.61,46.56,46.61,50055.0,45.0858,45.1342,45.0858,45.1342,50055.0
2023-01-19 13:35:00,46.61,46.63,46.57,46.59,110007.0,45.1342,45.1536,45.0955,45.1148,110007.0
2023-01-19 13:40:00,46.59,46.64,46.58,46.59,81594.0,45.1148,45.1632,45.1051,45.1148,81594.0
2023-01-19 13:45:00,46.59,46.61,46.54,46.54,54342.0,45.1148,45.1342,45.0664,45.0664,54342.0
2023-01-19 13:50:00,46.54,46.54,46.48,46.51,99537.0,45.0664,45.0664,45.0083,45.0374,99537.0
2023-01-19 13:55:00,46.51,46.55,46.51,46.55,49953.0,45.0374,45.0761,45.0374,45.0761,49953.0
2023-01-19 14:00:00,46.55,46.58,46.52,46.55,70194.0,45.0761,45.1051,45.047,45.0761,70194.0
2023-01-19 14:05:00,46.55,46.56,46.5,46.53,129588.0,45.0761,45.0858,45.0277,45.0567,129588.0
2023-01-19 14:10:00,46.52,46.58,46.51,46.57,64881.0,45.047,45.1051,45.0374,45.0955,64881.0
2023-01-19 14:15:00,46.57,46.6,46.57,46.6,71565.0,45.0955,45.1245,45.0955,45.1245,71565.0
2023-01-19 14:20:00,46.6,46.63,46.58,46.62,91968.0,45.1245,45.1536,45.1051,45.1439,91968.0
2023-01-19 14:25:00,46.63,46.63,46.59,46.59,56364.0,45.1536,45.1536,45.1148,45.1148,56364.0
2023-01-19 14:30:00,46.59,46.6,46.55,46.58,72675.0,45.1148,45.1245,45.0761,45.1051,72675.0
2023-01-19 14:35:00,46.59,46.62,46.58,46.58,56121.0,45.1148,45.1439,45.1051,45.1051,56121.0
2023-01-19 14:40:00,46.58,46.59,46.54,46.54,61569.0,45.1051,45.1148,45.0664,45.0664,61569.0
2023-01-19 14:45:00,46.54,46.56,46.48,46.49,102681.0,45.0664,45.0858,45.0083,45.018,102681.0
2023-01-19 14:50:00,46.49,46.49,46.45,46.45,58482.0,45.018,45.018,44.9793,44.9793,58482.0
2023-01-19 14:55:00,46.45,46.51,46.45,46.5,76353.0,44.9793,45.0374,44.9793,45.0277,76353.0
2023-01-19 15:00:00,46.5,46.53,46.5,46.52,95493.0,45.0277,45.0567,45.0277,45.047,95493.0
2023-01-19 15:05:00,46.51,46.52,46.47,46.49,95619.0,45.0374,45.047,44.9986,45.018,95619.0
2023-01-19 15:10:00,46.49,46.52,46.47,46.49,88683.0,45.018,45.047,44.9986,45.018,88683.0
2023-01-19 15:15:00,46.49,46.5,46.46,46.48,113574.0,45.018,45.0277,44.9889,45.0083,113574.0
2023-01-19 15:20:00,46.49,46.49,46.43,46.43,157311.0,45.018,45.018,44.9599,44.9599,157311.0
2023-01-19 15:25:00,46.43,46.45,46.4,46.43,173736.0,44.9599,44.9793,44.9308,44.9599,173736.0
2023-01-19 15:30:00,46.43,46.47,46.43,46.45,133323.0,44.9599,44.9986,44.9599,44.9793,133323.0
2023-01-19 15:35:00,46.45,46.48,46.44,46.45,186012.0,44.9793,45.0083,44.9696,44.9793,186012.0
2023-01-19 15:40:00,46.45,46.46,46.38,46.41,264459.0,44.9793,44.9889,44.9115,44.9405,264459.0
2023-01-19 15:45:00,46.41,46.41,46.34,46.36,367695.0,44.9405,44.9405,44.8727,44.8921,367695.0
2023-01-19 15:50:00,46.36,46.37,46.32,46.33,604119.0,44.8921,44.9018,44.8534,44.8631,604119.0
2023-01-19 15:55:00,46.33,46.35,46.26,46.28,1178988.0,44.8631,44.8824,44.7953,44.8146,1178988.0
2023-01-20 09:30:00,46.47,46.47,46.06,46.17,1692453.0,44.9986,44.9986,44.6016,44.7081,1692453.0
2023-01-20 09:35:00,46.18,46.31,46.16,46.28,172539.0,44.7178,44.8437,44.6984,44.8146,172539.0
2023-01-20 09:40:00,46.28,46.31,46.18,46.31,123219.0,44.8146,44.8437,44.7178,44.8437,123219.0
2023-01-20 09:45:00,46.31,46.4,46.31,46.33,208302.0,44.8437,44.9308,44.8437,44.8631,208302.0
2023-01-20 09:50:00,46.34,46.37,46.31,46.33,126183.0,44.8727,44.9018,44.8437,44.8631,126183.0
2023-01-20 09:55:00,46.33,46.37,46.26,46.28,87366.0,44.8631,44.9018,44.7953,44.8146,87366.0
2023-01-20 10:00:00,46.27,46.28,46.19,46.24,155133.0,44.8049,44.8146,44.7275,44.7759,155133.0
2023-01-20 10:05:00,46.24,46.31,46.23,46.27,208566.0,44.7759,44.8437,44.7662,44.8049,208566.0
2023-01-20 10:10:00,46.27,46.28,46.19,46.19,112116.0,44.8049,44.8146,44.7275,44.7275,112116.0
2023-01-20 10:15:00,46.19,46.26,46.19,46.25,145974.0,44.7275,44.7953,44.7275,44.7856,145974.0
2023-01-20 10:20:00,46.25,46.29,46.23,46.27,165294.0,44.7856,44.8243,44.7662,44.8049,165294.0
2023-01-20 10:25:00,46.27,46.41,46.27,46.39,71421.0,44.8049,44.9405,44.8049,44.9212,71421.0
2023-01-20 10:30:00,46.39,46.41,46.36,46.41,49467.0,44.9212,44.9405,44.8921,44.9405,49467.0
2023-01-20 10:35:00,46.41,46.42,46.38,46.4,81474.0,44.9405,44.9502,44.9115,44.9308,81474.0
2023-01-20 10:40:00,46.4,46.42,46.35,46.35,67221.0,44.9308,44.9502,44.8824,44.8824,67221.0
2023-01-20 10:45:00,46.35,46.43,46.35,46.4,79083.0,44.8824,44.9599,44.8824,44.9308,79083.0
2023-01-20 10:50:00,46.39,46.41,46.36,46.37,83139.0,44.9212,44.9405,44.8921,44.9018,83139.0
2023-01-20 10:55:00,46.36,46.37,46.33,46.33,54762.0,44.8921,44.9018,44.8631,44.8631,54762.0
2023-01-20 11:00:00,46.33,46.38,46.33,46.37,122754.0,44.8631,44.9115,44.8631,44.9018,122754.0
2023-01-20 11:05:00,46.37,46.39,46.35,46.38,229248.0,44.9018,44.9212,44.8824,44.9115,229248.0
2023-01-20 11:10:00,46.38,46.53,46.38,46.52,109821.0,44.9115,45.0567,44.9115,45.047,109821.0
2023-01-20 11:15:00,46.53,46.55,46.48,46.5,105852.0,45.0567,45.0761,45.0083,45.0277,105852.0
2023-01-20 11:20:00,46.5,46.53,46.46,46.52,118059.0,45.0277,45.0567,44.9889,45.047,118059.0
2023-01-20 11:25:00,46.52,46.56,46.51,46.55,84792.0,45.047,45.0858,45.0374,45.0761,84792.0
2023-01-20 11:30:00,46.55,46.58,46.54,46.57,93042.0,45.0761,45.1051,45.0664,45.0955,93042.0
2023-01-20 11:35:00,46.57,46.57,46.49,46.5,71907.0,45.0955,45.0955,45.018,45.0277,71907.0
2023-01-20 11:40:00,46.5,46.53,46.48,46.52,52053.0,45.0277,45.0567,45.0083,45.047,52053.0
2023-01-20 11:45:00,46.51,46.52,46.48,46.49,62517.0,45.0374,45.047,45.0083,45.018,62517.0
2023-01-20 11:50:00,46.48,46.49,46.46,46.48,63543.0,45.0083,45.018,44.9889,45.0083,63543.0
2023-01-20 11:55:00,46.48,46.48,46.41,46.45,57435.0,45.0083,45.0083,44.9405,44.9793,57435.0
2023-01-20 12:00:00,46.45,46.47,46.41,46.42,79116.0,44.9793,44.9986,44.9405,44.9502,79116.0
2023-01-20 12:05:00,46.43,46.46,46.42,46.44,56811.0,44.9599,44.9889,44.9502,44.9696,56811.0
2023-01-20 12:10:00,46.44,46.45,46.42,46.43,67659.0,44.9696,44.9793,44.9502,44.9599,67659.0
2023-01-20 12:15:00,46.42,46.43,46.4,46.41,68649.0,44.9502,44.9599,44.9308,44.9405,68649.0
2023-01-20 12:20:00,46.41,46.43,46.39,46.4,63186.0,44.9405,44.9599,44.9212,44.9308,63186.0
2023-01-20 12:25:00,46.41,46.42,46.38,46.39,64824.0,44.9405,44.9502,44.9115,44.9212,64824.0
2023-01-20 12:30:00,46.39,46.43,46.39,46.4,45672.0,44.9212,44.9599,44.9212,44.9308,45672.0
2023-01-20 12:35:00,46.41,46.42,46.38,46.38,41409.0,44.9405,44.9502,44.9115,44.9115,41409.0
2023-01-20 12:40:00,46.38,46.4,46.37,46.4,37734.0,44.9115,44.9308,44.9018,44.9308,37734.0
2023-01-20 12:45:00,46.4,46.44,46.39,46.43,56139.0,44.9308,44.9696,44.9212,44.9599,56139.0
2023-01-20 12:50:00,46.44,46.47,46.43,46.47,69603.0,44.9696,44.9986,44.9599,44.9986,69603.0
2023-01-20 12:55:00,46.47,46.48,46.45,46.46,45750.0,44.9986,45.0083,44.9793,44.9889,45750.0
2023-01-20 13:00:00,46.46,46.5,46.44,46.45,75090.0,44.9889,45.0277,44.9696,44.9793,75090.0
2023-01-20 13:05:00,46.45,46.46,46.43,46.46,40668.0,44.9793,44.9889,44.9599,44.9889,40668.0
2023-01-20 13:10:00,46.46,46.49,46.44,46.49,74931.0,44.9889,45.018,44.9696,45.018,74931.0
2023-01-20 13:15:00,46.49,46.51,46.47,46.47,57120.0,45.018,45.0374,44.9986,44.9986,57120.0
2023-01-20 13:20:00,46.47,46.48,46.45,46.47,65316.0,44.9986,45.0083,44.9793,44.9986,65316.0
2023-01-20 13:25:00,46.48,46.51,46.47,46.5,124920.0,45.0083,45.0374,44.9986,45.0277,124920.0
2023-01-20 13:30:00,46.5,46.54,46.5,46.51,37179.0,45.0277,45.0664,45.0277,45.0374,37179.0
2023-01-20 13:35:00,46.51,46.56,46.49,46.55,100536.0,45.0374,45.0858,45.018,45.0761,100536.0
2023-01-20 13:40:00,46.55,46.59,46.55,46.59,54408.0,45.0761,45.1148,45.0761,45.1148,54408.0
2023-01-20 13:45:00,46.59,46.62,46.57,46.61,55869.0,45.1148,45.1439,45.0955,45.1342,55869.0
2023-01-20 13:50:00,46.61,46.62,46.6,46.61,43443.0,45.1342,45.1439,45.1245,45.1342,43443.0
2023-01-20 13:55:00,46.62,46.63,46.58,46.62,65925.0,45.1439,45.1536,45.1051,45.1439,65925.0
2023-01-20 14:00:00,46.62,46.63,46.59,46.61,53319.0,45.1439,45.1536,45.1148,45.1342,53319.0
2023-01-20 14:05:00,46.6,46.64,46.6,46.64,66954.0,45.1245,45.1632,45.1245,45.1632,66954.0
2023-01-20 14:10:00,46.64,46.66,46.64,46.65,68811.0,45.1632,45.1826,45.1632,45.1729,68811.0
2023-01-20 14:15:00,46.65,46.69,46.64,46.67,104250.0,45.1729,45.2117,45.1632,45.1923,104250.0
2023-01-20 14:20:00,46.67,46.67,46.62,46.65,87831.0,45.1923,45.1923,45.1439,45.1729,87831.0
2023-01-20 14:25:00,46.65,46.65,46.61,46.64,58998.0,45.1729,45.1729,45.1342,45.1632,58998.0
2023-01-20 14:30:00,46.64,46.68,46.64,46.68,69159.0,45.1632,45.202,45.1632,45.202,69159.0
2023-01-20 14:35:00,46.68,46.7,46.67,46.68,70095.0,45.202,45.2213,45.1923,45.202,70095.0
2023-01-20 14:40:00,46.68,46.7,46.67,46.7,46545.0,45.202,45.2213,45.1923,45.2213,46545.0
2023-01-20 14:45:00,46.69,46.7,46.66,46.68,86031.0,45.2117,45.2213,45.1826,45.202,86031.0
2023-01-20 14:50:00,46.68,46.69,46.65,46.69,60354.0,45.202,45.2117,45.1729,45.2117,60354.0
2023-01-20 14:55:00,46.69,46.69,46.66,46.69,112047.0,45.2117,45.2117,45.1826,45.2117,112047.0
2023-01-20 15:00:00,46.69,46.71,46.69,46.7,171654.0,45.2117,45.231,45.2117,45.2213,171654.0
2023-01-20 15:05:00,46.7,46.73,46.6,46.7,283788.0,45.2213,45.2504,45.1245,45.2213,283788.0
2023-01-20 15:10:00,46.7,46.76,46.68,46.76,183615.0,45.2213,45.2794,45.202,45.2794,183615.0
2023-01-20 15:15:00,46.76,46.84,46.76,46.81,121743.0,45.2794,45.3569,45.2794,45.3279,121743.0
2023-01-20 15:20:00,46.81,46.81,46.72,46.76,202239.0,45.3279,45.3279,45.2407,45.2794,202239.0
2023-01-20 15:25:00,46.75,46.81,46.75,46.8,139548.0,45.2698,45.3279,45.2698,45.3182,139548.0
2023-01-20 15:30:00,46.8,46.84,46.79,46.79,106347.0,45.3182,45.3569,45.3085,45.3085,106347.0
2023-01-20 15:35:00,46.79,46.81,46.77,46.79,242994.0,45.3085,45.3279,45.2891,45.3085,242994.0
2023-01-20 15:40:00,46.79,46.8,46.76,46.78,229395.0,45.3085,45.3182,45.2794,45.2988,229395.0
2023-01-20 15:45:00,46.78,46.81,46.77,46.79,373284.0,45.2988,45.3279,45.2891,45.3085,373284.0
2023-01-20 15:50:00,46.79,46.91,46.75,46.9,757608.0,45.3085,45.4247,45.2698,45.415,757608.0
2023-01-20 15:55:00,46.89,46.93,46.8,46.85,2060157.0,45.4053,45.4441,45.3182,45.3666,2060157.0
2023-01-23 09:30:00,46.82,46.92,46.76,46.76,259458.0,45.3375,45.4344,45.2794,45.2794,259458.0
2023-01-23 09:35:00,46.75,46.86,46.73,46.79,91632.0,45.2698,45.3763,45.2504,45.3085,91632.0
2023-01-23 09:40:00,46.81,46.98,46.81,46.97,89472.0,45.3279,45.4925,45.3279,45.4828,89472.0
2023-01-23 09:45:00,46.97,47.05,46.95,47.03,167409.0,45.4828,45.5603,45.4634,45.5409,167409.0
2023-01-23 09:50:00,47.04,47.25,47.04,47.23,304128.0,45.5506,45.7539,45.5506,45.7346,304128.0
2023-01-23 09:55:00,47.24,47.24,47.1,47.17,145443.0,45.7442,45.7442,45.6087,45.6765,145443.0
2023-01-23 10:00:00,47.17,47.26,47.17,47.24,134724.0,45.6765,45.7636,45.6765,45.7442,134724.0
2023-01-23 10:05:00,47.24,47.25,47.13,47.17,57585.0,45.7442,45.7539,45.6377,45.6765,57585.0
2023-01-23 10:10:00,47.16,47.27,47.15,47.25,89652.0,45.6668,45.7733,45.6571,45.7539,89652.0
2023-01-23 10:15:00,47.26,47.29,47.23,47.24,108396.0,45.7636,45.7927,45.7346,45.7442,108396.0
2023-01-23 10:20:00,47.24,47.27,47.16,47.25,82317.0,45.7442,45.7733,45.6668,45.7539,82317.0
2023-01-23 10:25:00,47.26,47.29,47.24,47.28,66714.0,45.7636,45.7927,45.7442,45.783,66714.0
2023-01-23 10:30:00,47.28,47.31,47.26,47.26,74649.0,45.783,45.812,45.7636,45.7636,74649.0
2023-01-23 10:35:00,47.27,47.35,47.27,47.31,153432.0,45.7733,45.8508,45.7733,45.812,153432.0
2023-01-23 10:40:00,47.3,47.31,47.26,47.3,50913.0,45.8023,45.812,45.7636,45.8023,50913.0
2023-01-23 10:45:00,47.3,47.33,47.27,47.32,65484.0,45.8023,45.8314,45.7733,45.8217,65484.0
2023-01-23 10:50:00,47.32,47.38,47.32,47.36,86412.0,45.8217,45.8798,45.8217,45.8604,86412.0
2023-01-23 10:55:00,47.36,47.42,47.35,47.37,110730.0,45.8604,45.9185,45.8508,45.8701,110730.0
2023-01-23 11:00:00,47.36,47.49,47.36,47.48,89598.0,45.8604,45.9863,45.8604,45.9766,89598.0
2023-01-23 11:05:00,47.49,47.58,47.46,47.57,151569.0,45.9863,46.0735,45.9573,46.0638,151569.0
2023-01-23 11:10:00,47.58,47.62,47.54,47.54,252801.0,46.0735,46.1122,46.0347,46.0347,252801.0
2023-01-23 11:15:00,47.55,47.58,47.53,47.58,77238.0,46.0444,46.0735,46.0251,46.0735,77238.0
2023-01-23 11:20:00,47.58,47.62,47.52,47.52,121287.0,46.0735,46.1122,46.0154,46.0154,121287.0
2023-01-23 11:25:00,47.53,47.53,47.44,47.44,76851.0,46.0251,46.0251,45.9379,45.9379,76851.0
2023-01-23 11:30:00,47.44,47.55,47.44,47.49,74361.0,45.9379,46.0444,45.9379,45.9863,74361.0
2023-01-23 11:35:00,47.5,47.52,47.46,47.51,72111.0,45.996,46.0154,45.9573,46.0057,72111.0
2023-01-23 11:40:00,47.52,47.53,47.48,47.49,59931.0,46.0154,46.0251,45.9766,45.9863,59931.0
2023-01-23 11:45:00,47.5,47.51,47.47,47.5,39288.0,45.996,46.0057,45.967,45.996,39288.0
2023-01-23 11:50:00,47.5,47.5,47.44,47.47,39588.0,45.996,45.996,45.9379,45.967,39588.0
2023-01-23 11:55:00,47.47,47.51,47.45,47.5,46056.0,45.967,46.0057,45.9476,45.996,46056.0
2023-01-23 12:00:00,47.5,47.5,47.44,47.45,46080.0,45.996,45.996,45.9379,45.9476,46080.0
2023-01-23 12:05:00,47.46,47.46,47.37,47.38,78012.0,45.9573,45.9573,45.8701,45.8798,78012.0
2023-01-23 12:10:00,47.37,47.42,47.36,47.4,120672.0,45.8701,45.9185,45.8604,45.8992,120672.0
2023-01-23 12:15:00,47.4,47.46,47.39,47.46,39621.0,45.8992,45.9573,45.8895,45.9573,39621.0
2023-01-23 12:20:00,47.46,47.5,47.45,47.49,52347.0,45.9573,45.996,45.9476,45.9863,52347.0
2023-01-23 12:25:00,47.49,47.51,47.46,47.51,40338.0,45.9863,46.0057,45.9573,46.0057,40338.0
2023-01-23 12:30:00,47.51,47.51,47.49,47.5,29502.0,46.0057,46.0057,45.9863,45.996,29502.0
2023-01-23 12:35:00,47.5,47.54,47.5,47.52,45138.0,45.996,46.0347,45.996,46.0154,45138.0
2023-01-23 12:40:00,47.52,47.54,47.51,47.52,37443.0,46.0154,46.0347,46.0057,46.0154,37443.0
2023-01-23 12:45:00,47.52,47.54,47.48,47.53,50139.0,46.0154,46.0347,45.9766,46.0251,50139.0
2023-01-23 12:50:00,47.53,47.57,47.51,47.56,47877.0,46.0251,46.0638,46.0057,46.0541,47877.0
2023-01-23 12:55:00,47.56,47.6,47.53,47.6,82917.0,46.0541,46.0928,46.0251,46.0928,82917.0
2023-01-23 13:00:00,47.6,47.64,47.59,47.61,53067.0,46.0928,46.1316,46.0832,46.1025,53067.0
2023-01-23 13:05:00,47.61,47.65,47.57,47.63,160317.0,46.1025,46.1413,46.0638,46.1219,160317.0
2023-01-23 13:10:00,47.63,47.64,47.59,47.61,32184.0,46.1219,46.1316,46.0832,46.1025,32184.0
2023-01-23 13:15:00,47.61,47.62,47.59,47.61,35871.0,46.1025,46.1122,46.0832,46.1025,35871.0
2023-01-23 13:20:00,47.63,47.64,47.6,47.62,49383.0,46.1219,46.1316,46.0928,46.1122,49383.0
2023-01-23 13:25:00,47.63,47.63,47.6,47.62,34389.0,46.1219,46.1219,46.0928,46.1122,34389.0
2023-01-23 13:30:00,47.62,47.63,47.59,47.6,35868.0,46.1122,46.1219,46.0832,46.0928,35868.0
2023-01-23 13:35:00,47.6,47.61,47.57,47.61,37956.0,46.0928,46.1025,46.0638,46.1025,37956.0
2023-01-23 13:40:00,47.61,47.63,47.6,47.62,48768.0,46.1025,46.1219,46.0928,46.1122,48768.0
2023-01-23 13:45:00,47.63,47.67,47.62,47.65,74247.0,46.1219,46.1606,46.1122,46.1413,74247.0
2023-01-23 13:50:00,47.65,47.65,47.62,47.64,52332.0,46.1413,46.1413,46.1122,46.1316,52332.0
2023-01-23 13:55:00,47.64,47.65,47.6,47.62,58464.0,46.1316,46.1413,46.0928,46.1122,58464.0
2023-01-23 14:00:00,47.63,47.63,47.55,47.57,83334.0,46.1219,46.1219,46.0444,46.0638,83334.0
2023-01-23 14:05:00,47.57,47.58,47.54,47.56,63927.0,46.0638,46.0735,46.0347,46.0541,63927.0
2023-01-23 14:10:00,47.56,47.56,47.52,47.54,54552.0,46.0541,46.0541,46.0154,46.0347,54552.0
2023-01-23 14:15:00,47.54,47.54,47.51,47.53,40497.0,46.0347,46.0347,46.0057,46.0251,40497.0
2023-01-23 14:20:00,47.53,47.53,47.48,47.5,73152.0,46.0251,46.0251,45.9766,45.996,73152.0
2023-01-23 14:25:00,47.5,47.5,47.43,47.44,89220.0,45.996,45.996,45.9282,45.9379,89220.0
2023-01-23 14:30:00,47.44,47.48,47.43,47.47,46824.0,45.9379,45.9766,45.9282,45.967,46824.0
2023-01-23 14:35:00,47.47,47.47,47.43,47.45,64083.0,45.967,45.967,45.9282,45.9476,64083.0
2023-01-23 14:40:00,47.45,47.47,47.42,47.43,52785.0,45.9476,45.967,45.9185,45.9282,52785.0
2023-01-23 14:45:00,47.43,47.43,47.35,47.37,104346.0,45.9282,45.9282,45.8508,45.8701,104346.0
2023-01-23 14:50:00,47.37,47.37,47.31,47.35,77286.0,45.8701,45.8701,45.812,45.8508,77286.0
2023-01-23 14:55:00,47.35,47.38,47.32,47.35,134838.0,45.8508,45.8798,45.8217,45.8508,134838.0
2023-01-23 15:00:00,47.36,47.38,47.34,47.35,78852.0,45.8604,45.8798,45.8411,45.8508,78852.0
2023-01-23 15:05:00,47.34,47.37,47.34,47.36,91368.0,45.8411,45.8701,45.8411,45.8604,91368.0
2023-01-23 15:10:00,47.36,47.44,47.35,47.43,86655.0,45.8604,45.9379,45.8508,45.9282,86655.0
2023-01-23 15:15:00,47.44,47.5,47.43,47.48,67590.0,45.9379,45.996,45.9282,45.9766,67590.0
2023-01-23 15:20:00,47.48,47.52,47.46,47.52,61419.0,45.9766,46.0154,45.9573,46.0154,61419.0
2023-01-23 15:25:00,47.51,47.52,47.47,47.49,110853.0,46.0057,46.0154,45.967,45.9863,110853.0
2023-01-23 15:30:00,47.49,47.54,47.49,47.51,111399.0,45.9863,46.0347,45.9863,46.0057,111399.0
2023-01-23 15:35:00,47.51,47.55,47.48,47.54,134808.0,46.0057,46.0444,45.9766,46.0347,134808.0
2023-01-23 15:40:00,47.54,47.54,47.48,47.52,138186.0,46.0347,46.0347,45.9766,46.0154,138186.0
2023-01-23 15:45:00,47.52,47.57,47.52,47.55,171825.0,46.0154,46.0638,46.0154,46.0444,171825.0
2023-01-23 15:50:00,47.53,47.58,47.52,47.56,291357.0,46.0251,46.0735,46.0154,46.0541,291357.0
2023-01-23 15:55:00,47.56,47.61,47.54,47.54,741759.0,46.0541,46.1025,46.0347,46.0347,741759.0
2023-01-24 09:30:00,48.85,50.63,47.55,50.63,36453.0,47.3033,49.0269,46.0444,49.0269,36453.0
2023-01-24 09:35:00,50.63,50.63,50.63,50.63,0.0,49.0269,49.0269,49.0269,49.0269,0.0
2023-01-24 09:40:00,47.17,48.0,47.0,47.57,616398.0,45.6765,46.4802,45.5118,46.0638,616398.0
2023-01-24 09:45:00,47.55,47.87,47.39,47.67,278418.0,46.0444,46.3543,45.8895,46.1606,278418.0
2023-01-24 09:50:00,47.67,47.68,47.58,47.64,141129.0,46.1606,46.1703,46.0735,46.1316,141129.0
2023-01-24 09:55:00,47.66,47.67,47.5,47.59,168228.0,46.1509,46.1606,45.996,46.0832,168228.0
2023-01-24 10:00:00,47.58,47.6,47.37,47.4,122235.0,46.0735,46.0928,45.8701,45.8992,122235.0
2023-01-24 10:05:00,47.39,47.54,47.39,47.43,146499.0,45.8895,46.0347,45.8895,45.9282,146499.0
2023-01-24 10:10:00,47.43,47.48,47.34,47.45,108501.0,45.9282,45.9766,45.8411,45.9476,108501.0
2023-01-24 10:15:00,47.47,47.54,47.47,47.53,77031.0,45.967,46.0347,45.967,46.0251,77031.0
2023-01-24 10:20:00,47.54,47.57,47.51,47.54,83190.0,46.0347,46.0638,46.0057,46.0347,83190.0
2023-01-24 10:25:00,47.53,47.55,47.46,47.46,83220.0,46.0251,46.0444,45.9573,45.9573,83220.0
2023-01-24 10:30:00,47.46,47.51,47.42,47.49,79431.0,45.9573,46.0057,45.9185,45.9863,79431.0
2023-01-24 10:35:00,47.48,47.48,47.4,47.44,73482.0,45.9766,45.9766,45.8992,45.9379,73482.0
2023-01-24 10:40:00,47.44,47.5,47.42,47.5,53730.0,45.9379,45.996,45.9185,45.996,53730.0
2023-01-24 10:45:00,47.49,47.55,47.48,47.54,96729.0,45.9863,46.0444,45.9766,46.0347,96729.0
2023-01-24 10:50:00,47.55,47.6,47.54,47.6,83787.0,46.0444,46.0928,46.0347,46.0928,83787.0
2023-01-24 10:55:00,47.6,47.67,47.56,47.58,114945.0,46.0928,46.1606,46.0541,46.0735,114945.0
2023-01-24 11:00:00,47.58,47.64,47.52,47.64,177459.0,46.0735,46.1316,46.0154,46.1316,177459.0
2023-01-24 11:05:00,47.63,47.63,47.48,47.51,172437.0,46.1219,46.1219,45.9766,46.0057,172437.0
2023-01-24 11:10:00,47.52,47.52,47.42,47.49,201189.0,46.0154,46.0154,45.9185,45.9863,201189.0
2023-01-24 11:15:00,47.5,47.53,47.45,47.47,132342.0,45.996,46.0251,45.9476,45.967,132342.0
2023-01-24 11:20:00,47.47,47.48,47.38,47.45,156699.0,45.967,45.9766,45.8798,45.9476,156699.0
2023-01-24 11:25:00,47.44,47.59,47.43,47.59,78753.0,45.9379,46.0832,45.9282,46.0832,78753.0
2023-01-24 11:30:00,47.59,47.6,47.48,47.49,112896.0,46.0832,46.0928,45.9766,45.9863,112896.0
2023-01-24 11:35:00,47.5,47.51,47.46,47.5,73698.0,45.996,46.0057,45.9573,45.996,73698.0
2023-01-24 11:40:00,47.5,47.52,47.41,47.42,74307.0,45.996,46.0154,45.9089,45.9185,74307.0
2023-01-24 11:45:00,47.42,47.44,47.4,47.43,81774.0,45.9185,45.9379,45.8992,45.9282,81774.0
2023-01-24 11:50:00,47.45,47.51,47.42,47.49,133272.0,45.9476,46.0057,45.9185,45.9863,133272.0
2023-01-24 11:55:00,47.49,47.52,47.44,47.46,61467.0,45.9863,46.0154,45.9379,45.9573,61467.0
2023-01-24 12:00:00,47.45,47.46,47.38,47.41,96354.0,45.9476,45.9573,45.8798,45.9089,96354.0
2023-01-24 12:05:00,47.42,47.52,47.41,47.52,76938.0,45.9185,46.0154,45.9089,46.0154,76938.0
2023-01-24 12:10:00,47.52,47.52,47.47,47.5,61116.0,46.0154,46.0154,45.967,45.996,61116.0
2023-01-24 12:15:00,47.5,47.53,47.49,47.52,42771.0,45.996,46.0251,45.9863,46.0154,42771.0
2023-01-24 12:20:00,47.52,47.55,47.52,47.54,56883.0,46.0154,46.0444,46.0154,46.0347,56883.0
2023-01-24 12:25:00,47.54,47.55,47.51,47.51,54852.0,46.0347,46.0444,46.0057,46.0057,54852.0
2023-01-24 12:30:00,47.5,47.51,47.49,47.5,37338.0,45.996,46.0057,45.9863,45.996,37338.0
2023-01-24 12:35:00,47.5,47.56,47.49,47.55,67587.0,45.996,46.0541,45.9863,46.0444,67587.0
2023-01-24 12:40:00,47.55,47.55,47.5,47.51,90969.0,46.0444,46.0444,45.996,46.0057,90969.0
2023-01-24 12:45:00,47.51,47.58,47.51,47.58,60630.0,46.0057,46.0735,46.0057,46.0735,60630.0
2023-01-24 12:50:00,47.59,47.62,47.57,47.58,71199.0,46.0832,46.1122,46.0638,46.0735,71199.0
2023-01-24 12:55:00,47.59,47.63,47.58,47.62,70131.0,46.0832,46.1219,46.0735,46.1122,70131.0
2023-01-24 13:00:00,47.62,47.64,47.56,47.57,80091.0,46.1122,46.1316,46.0541,46.0638,80091.0
2023-01-24 13:05:00,47.57,47.59,47.54,47.58,61911.0,46.0638,46.0832,46.0347,46.0735,61911.0
2023-01-24 13:10:00,47.58,47.7,47.58,47.7,69246.0,46.0735,46.1897,46.0735,46.1897,69246.0
2023-01-24 13:15:00,47.7,47.72,47.69,47.71,63063.0,46.1897,46.209,46.18,46.1994,63063.0
2023-01-24 13:20:00,47.71,47.76,47.69,47.76,65808.0,46.1994,46.2478,46.18,46.2478,65808.0
2023-01-24 13:25:00,47.76,47.8,47.72,47.8,54162.0,46.2478,46.2865,46.209,46.2865,54162.0
2023-01-24 13:30:00,47.8,47.83,47.78,47.79,71238.0,46.2865,46.3156,46.2671,46.2768,71238.0
2023-01-24 13:35:00,47.8,47.8,47.69,47.75,158781.0,46.2865,46.2865,46.18,46.2381,158781.0
2023-01-24 13:40:00,47.76,47.82,47.74,47.79,71331.0,46.2478,46.3059,46.2284,46.2768,71331.0
2023-01-24 13:45:00,47.79,47.79,47.76,47.77,47514.0,46.2768,46.2768,46.2478,46.2575,47514.0
2023-01-24 13:50:00,47.77,47.78,47.76,47.76,67197.0,46.2575,46.2671,46.2478,46.2478,67197.0
2023-01-24 13:55:00,47.76,47.78,47.74,47.76,62322.0,46.2478,46.2671,46.2284,46.2478,62322.0
2023-01-24 14:00:00,47.76,47.76,47.64,47.67,82905.0,46.2478,46.2478,46.1316,46.1606,82905.0
2023-01-24 14:05:00,47.67,47.7,47.65,47.69,43878.0,46.1606,46.1897,46.1413,46.18,43878.0
2023-01-24 14:10:00,47.69,47.73,47.67,47.72,52056.0,46.18,46.2187,46.1606,46.209,52056.0
2023-01-24 14:15:00,47.72,47.73,47.69,47.7,38085.0,46.209,46.2187,46.18,46.1897,38085.0
2023-01-24 14:20:00,47.7,47.71,47.68,47.7,41724.0,46.1897,46.1994,46.1703,46.1897,41724.0
2023-01-24 14:25:00,47.7,47.73,47.69,47.7,71358.0,46.1897,46.2187,46.18,46.1897,71358.0
2023-01-24 14:30:00,47.7,47.75,47.69,47.75,51672.0,46.1897,46.2381,46.18,46.2381,51672.0
2023-01-24 14:35:00,47.75,47.78,47.75,47.77,41763.0,46.2381,46.2671,46.2381,46.2575,41763.0
2023-01-24 14:40:00,47.77,47.81,47.77,47.8,43614.0,46.2575,46.2962,46.2575,46.2865,43614.0
2023-01-24 14:45:00,47.8,47.83,47.75,47.78,215589.0,46.2865,46.3156,46.2381,46.2671,215589.0
2023-01-24 14:50:00,47.78,47.82,47.78,47.82,39687.0,46.2671,46.3059,46.2671,46.3059,39687.0
2023-01-24 14:55:00,47.82,47.84,47.81,47.81,51009.0,46.3059,46.3252,46.2962,46.2962,51009.0
2023-01-24 15:00:00,47.81,47.84,47.8,47.8,64812.0,46.2962,46.3252,46.2865,46.2865,64812.0
2023-01-24 15:05:00,47.8,47.81,47.69,47.72,119559.0,46.2865,46.2962,46.18,46.209,119559.0
2023-01-24 15:10:00,47.71,47.77,47.71,47.73,64635.0,46.1994,46.2575,46.1994,46.2187,64635.0
2023-01-24 15:15:00,47.73,47.73,47.67,47.69,82041.0,46.2187,46.2187,46.1606,46.18,82041.0
2023-01-24 15:20:00,47.68,47.71,47.68,47.69,72474.0,46.1703,46.1994,46.1703,46.18,72474.0
2023-01-24 15:25:00,47.69,47.71,47.66,47.66,73179.0,46.18,46.1994,46.1509,46.1509,73179.0
2023-01-24 15:30:00,47.66,47.67,47.61,47.67,89850.0,46.1509,46.1606,46.1025,46.1606,89850.0
2023-01-24 15:35:00,47.67,47.71,47.66,47.71,115161.0,46.1606,46.1994,46.1509,46.1994,115161.0
2023-01-24 15:40:00,47.71,47.71,47.63,47.63,140487.0,46.1994,46.1994,46.1219,46.1219,140487.0
2023-01-24 15:45:00,47.63,47.63,47.6,47.62,148998.0,46.1219,46.1219,46.0928,46.1122,148998.0
2023-01-24 15:50:00,47.62,47.69,47.62,47.69,237174.0,46.1122,46.18,46.1122,46.18,237174.0
2023-01-24 15:55:00,47.69,47.71,47.67,47.67,475845.0,46.18,46.1994,46.1606,46.1606,475845.0
2023-01-25 09:30:00,47.51,47.61,47.28,47.28,270333.0,46.0057,46.1025,45.783,45.783,270333.0
2023-01-25 09:35:00,47.29,47.3,47.14,47.15,183342.0,45.7927,45.8023,45.6474,45.6571,183342.0
2023-01-25 09:40:00,47.15,47.22,47.11,47.17,132153.0,45.6571,45.7249,45.6184,45.6765,132153.0
2023-01-25 09:45:00,47.17,47.21,47.13,47.16,129732.0,45.6765,45.7152,45.6377,45.6668,129732.0
2023-01-25 09:50:00,47.16,47.23,47.1,47.12,122364.0,45.6668,45.7346,45.6087,45.628,122364.0
2023-01-25 09:55:00,47.12,47.18,47.11,47.18,75459.0,45.628,45.6861,45.6184,45.6861,75459.0
2023-01-25 10:00:00,47.17,47.18,47.07,47.11,96816.0,45.6765,45.6861,45.5796,45.6184,96816.0
2023-01-25 10:05:00,47.11,47.24,47.09,47.21,139632.0,45.6184,45.7442,45.599,45.7152,139632.0
2023-01-25 10:10:00,47.19,47.24,47.19,47.2,120726.0,45.6958,45.7442,45.6958,45.7055,120726.0
2023-01-25 10:15:00,47.2,47.21,47.12,47.19,76131.0,45.7055,45.7152,45.628,45.6958,76131.0
2023-01-25 10:20:00,47.19,47.21,47.05,47.06,109590.0,45.6958,45.7152,45.5603,45.5699,109590.0
2023-01-25 10:25:00,47.07,47.08,46.98,47.0,60351.0,45.5796,45.5893,45.4925,45.5118,60351.0
2023-01-25 10:30:00,47.0,47.01,46.91,46.93,87702.0,45.5118,45.5215,45.4247,45.4441,87702.0
2023-01-25 10:35:00,46.93,46.95,46.83,46.83,116469.0,45.4441,45.4634,45.3472,45.3472,116469.0
2023-01-25 10:40:00,46.82,46.93,46.81,46.91,123060.0,45.3375,45.4441,45.3279,45.4247,123060.0
2023-01-25 10:45:00,46.91,46.91,46.84,46.85,92814.0,45.4247,45.4247,45.3569,45.3666,92814.0
2023-01-25 10:50:00,46.85,46.86,46.8,46.81,94941.0,45.3666,45.3763,45.3182,45.3279,94941.0
2023-01-25 10:55:00,46.81,46.86,46.8,46.81,110514.0,45.3279,45.3763,45.3182,45.3279,110514.0
2023-01-25 11:00:00,46.81,46.92,46.8,46.92,108912.0,45.3279,45.4344,45.3182,45.4344,108912.0
2023-01-25 11:05:00,46.92,46.93,46.9,46.92,47910.0,45.4344,45.4441,45.415,45.4344,47910.0
2023-01-25 11:10:00,46.91,46.98,46.91,46.96,56736.0,45.4247,45.4925,45.4247,45.4731,56736.0
2023-01-25 11:15:00,46.96,47.05,46.94,47.05,93027.0,45.4731,45.5603,45.4537,45.5603,93027.0
2023-01-25 11:20:00,47.04,47.1,47.02,47.08,68625.0,45.5506,45.6087,45.5312,45.5893,68625.0
2023-01-25 11:25:00,47.08,47.1,47.05,47.07,49791.0,45.5893,45.6087,45.5603,45.5796,49791.0
2023-01-25 11:30:00,47.08,47.09,47.05,47.08,50970.0,45.5893,45.599,45.5603,45.5893,50970.0
2023-01-25 11:35:00,47.08,47.09,47.05,47.05,50271.0,45.5893,45.599,45.5603,45.5603,50271.0
2023-01-25 11:40:00,47.04,47.07,47.03,47.07,51435.0,45.5506,45.5796,45.5409,45.5796,51435.0
2023-01-25 11:45:00,47.07,47.09,47.05,47.09,72051.0,45.5796,45.599,45.5603,45.599,72051.0
2023-01-25 11:50:00,47.1,47.2,47.1,47.17,98733.0,45.6087,45.7055,45.6087,45.6765,98733.0
2023-01-25 11:55:00,47.17,47.19,47.13,47.13,56199.0,45.6765,45.6958,45.6377,45.6377,56199.0
2023-01-25 12:00:00,47.13,47.14,47.09,47.1,199053.0,45.6377,45.6474,45.599,45.6087,199053.0
2023-01-25 12:05:00,47.1,47.11,47.06,47.07,69756.0,45.6087,45.6184,45.5699,45.5796,69756.0
2023-01-25 12:10:00,47.06,47.08,47.04,47.05,51354.0,45.5699,45.5893,45.5506,45.5603,51354.0
2023-01-25 12:15:00,47.06,47.09,47.06,47.09,45690.0,45.5699,45.599,45.5699,45.599,45690.0
2023-01-25 12:20:00,47.09,47.1,47.07,47.1,28212.0,45.599,45.6087,45.5796,45.6087,28212.0
2023-01-25 12:25:00,47.11,47.11,47.1,47.11,42981.0,45.6184,45.6184,45.6087,45.6184,42981.0
2023-01-25 12:30:00,47.12,47.14,47.11,47.11,34836.0,45.628,45.6474,45.6184,45.6184,34836.0
2023-01-25 12:35:00,47.12,47.15,47.11,47.15,28662.0,45.628,45.6571,45.6184,45.6571,28662.0
2023-01-25 12:40:00,47.14,47.21,47.14,47.19,56322.0,45.6474,45.7152,45.6474,45.6958,56322.0
2023-01-25 12:45:00,47.19,47.2,47.17,47.17,28416.0,45.6958,45.7055,45.6765,45.6765,28416.0
2023-01-25 12:50:00,47.17,47.21,47.17,47.2,30399.0,45.6765,45.7152,45.6765,45.7055,30399.0
2023-01-25 12:55:00,47.21,47.21,47.17,47.17,44079.0,45.7152,45.7152,45.6765,45.6765,44079.0
2023-01-25 13:00:00,47.17,47.23,47.17,47.2,57855.0,45.6765,45.7346,45.6765,45.7055,57855.0
2023-01-25 13:05:00,47.2,47.24,47.2,47.22,26388.0,45.7055,45.7442,45.7055,45.7249,26388.0
2023-01-25 13:10:00,47.22,47.28,47.22,47.28,52845.0,45.7249,45.783,45.7249,45.783,52845.0
2023-01-25 13:15:00,47.28,47.28,47.25,47.27,46368.0,45.783,45.783,45.7539,45.7733,46368.0
2023-01-25 13:20:00,47.26,47.3,47.26,47.28,58611.0,45.7636,45.8023,45.7636,45.783,58611.0
2023-01-25 13:25:00,47.27,47.32,47.27,47.28,59949.0,45.7733,45.8217,45.7733,45.783,59949.0
2023-01-25 13:30:00,47.29,47.31,47.26,47.28,32433.0,45.7927,45.812,45.7636,45.783,32433.0
2023-01-25 13:35:00,47.27,47.29,47.26,47.26,44490.0,45.7733,45.7927,45.7636,45.7636,44490.0
2023-01-25 13:40:00,47.27,47.29,47.22,47.22,59931.0,45.7733,45.7927,45.7249,45.7249,59931.0
2023-01-25 13:45:00,47.23,47.27,47.21,47.23,67551.0,45.7346,45.7733,45.7152,45.7346,67551.0
2023-01-25 13:50:00,47.23,47.24,47.17,47.17,52335.0,45.7346,45.7442,45.6765,45.6765,52335.0
2023-01-25 13:55:00,47.18,47.21,47.17,47.2,45996.0,45.6861,45.7152,45.6765,45.7055,45996.0
2023-01-25 14:00:00,47.21,47.23,47.2,47.22,42504.0,45.7152,45.7346,45.7055,45.7249,42504.0
2023-01-25 14:05:00,47.22,47.27,47.21,47.25,43590.0,45.7249,45.7733,45.7152,45.7539,43590.0
2023-01-25 14:10:00,47.25,47.29,47.24,47.25,58377.0,45.7539,45.7927,45.7442,45.7539,58377.0
2023-01-25 14:15:00,47.25,47.3,47.25,47.28,77454.0,45.7539,45.8023,45.7539,45.783,77454.0
2023-01-25 14:20:00,47.29,47.29,47.25,47.26,65640.0,45.7927,45.7927,45.7539,45.7636,65640.0
2023-01-25 14:25:00,47.26,47.27,47.21,47.24,52458.0,45.7636,45.7733,45.7152,45.7442,52458.0
2023-01-25 14:30:00,47.25,47.25,47.2,47.21,42966.0,45.7539,45.7539,45.7055,45.7152,42966.0
2023-01-25 14:35:00,47.2,47.24,47.2,47.23,39429.0,45.7055,45.7442,45.7055,45.7346,39429.0
2023-01-25 14:40:00,47.23,47.26,47.23,47.24,109638.0,45.7346,45.7636,45.7346,45.7442,109638.0
2023-01-25 14:45:00,47.24,47.26,47.21,47.24,53805.0,45.7442,45.7636,45.7152,45.7442,53805.0
2023-01-25 14:50:00,47.25,47.3,47.24,47.29,58230.0,45.7539,45.8023,45.7442,45.7927,58230.0
2023-01-25 14:55:00,47.29,47.32,47.28,47.31,51696.0,45.7927,45.8217,45.783,45.812,51696.0
2023-01-25 15:00:00,47.31,47.34,47.31,47.33,98448.0,45.812,45.8411,45.812,45.8314,98448.0
2023-01-25 15:05:00,47.33,47.33,47.32,47.32,87669.0,45.8314,45.8314,45.8217,45.8217,87669.0
2023-01-25 15:10:00,47.32,47.33,47.3,47.32,168330.0,45.8217,45.8314,45.8023,45.8217,168330.0
2023-01-25 15:15:00,47.32,47.33,47.29,47.33,111153.0,45.8217,45.8314,45.7927,45.8314,111153.0
2023-01-25 15:20:00,47.33,47.39,47.33,47.38,195510.0,45.8314,45.8895,45.8314,45.8798,195510.0
2023-01-25 15:25:00,47.38,47.41,47.37,47.39,94365.0,45.8798,45.9089,45.8701,45.8895,94365.0
2023-01-25 15:30:00,47.39,47.4,47.38,47.4,93732.0,45.8895,45.8992,45.8798,45.8992,93732.0
2023-01-25 15:35:00,47.39,47.4,47.34,47.38,130602.0,45.8895,45.8992,45.8411,45.8798,130602.0
2023-01-25 15:40:00,47.38,47.39,47.35,47.36,177570.0,45.8798,45.8895,45.8508,45.8604,177570.0
2023-01-25 15:45:00,47.36,47.39,47.33,47.38,151083.0,45.8604,45.8895,45.8314,45.8798,151083.0
2023-01-25 15:50:00,47.37,47.38,47.32,47.36,266037.0,45.8701,45.8798,45.8217,45.8604,266037.0
2023-01-25 15:55:00,47.37,47.45,47.36,47.44,720153.0,45.8701,45.9476,45.8604,45.9379,720153.0
2023-01-26 09:30:00,47.68,47.92,47.64,47.89,360411.0,46.1703,46.4027,46.1316,46.3737,360411.0
2023-01-26 09:35:00,47.89,47.89,47.72,47.81,211005.0,46.3737,46.3737,46.209,46.2962,211005.0
2023-01-26 09:40:00,47.81,47.83,47.64,47.72,203799.0,46.2962,46.3156,46.1316,46.209,203799.0
2023-01-26 09:45:00,47.72,47.82,47.68,47.69,281238.0,46.209,46.3059,46.1703,46.18,281238.0
2023-01-26 09:50:00,47.7,47.72,47.62,47.66,94638.0,46.1897,46.209,46.1122,46.1509,94638.0
2023-01-26 09:55:00,47.65,47.7,47.61,47.68,150714.0,46.1413,46.1897,46.1025,46.1703,150714.0
2023-01-26 10:00:00,47.7,47.75,47.65,47.74,118695.0,46.1897,46.2381,46.1413,46.2284,118695.0
2023-01-26 10:05:00,47.74,47.77,47.55,47.56,110232.0,46.2284,46.2575,46.0444,46.0541,110232.0
2023-01-26 10:10:00,47.57,47.68,47.57,47.63,74457.0,46.0638,46.1703,46.0638,46.1219,74457.0
2023-01-26 10:15:00,47.64,47.67,47.61,47.63,95742.0,46.1316,46.1606,46.1025,46.1219,95742.0
2023-01-26 10:20:00,47.63,47.69,47.6,47.69,79098.0,46.1219,46.18,46.0928,46.18,79098.0
2023-01-26 10:25:00,47.68,47.75,47.63,47.64,68514.0,46.1703,46.2381,46.1219,46.1316,68514.0
2023-01-26 10:30:00,47.64,47.68,47.59,47.68,125427.0,46.1316,46.1703,46.0832,46.1703,125427.0
2023-01-26 10:35:00,47.68,47.68,47.55,47.59,176631.0,46.1703,46.1703,46.0444,46.0832,176631.0
2023-01-26 10:40:00,47.59,47.64,47.59,47.62,134502.0,46.0832,46.1316,46.0832,46.1122,134502.0
2023-01-26 10:45:00,47.62,47.64,47.57,47.61,108657.0,46.1122,46.1316,46.0638,46.1025,108657.0
2023-01-26 10:50:00,47.61,47.65,47.54,47.55,231378.0,46.1025,46.1413,46.0347,46.0444,231378.0
2023-01-26 10:55:00,47.55,47.55,47.48,47.5,136665.0,46.0444,46.0444,45.9766,45.996,136665.0
2023-01-26 11:00:00,47.5,47.51,47.42,47.43,99696.0,45.996,46.0057,45.9185,45.9282,99696.0
2023-01-26 11:05:00,47.43,47.43,47.38,47.41,138798.0,45.9282,45.9282,45.8798,45.9089,138798.0
2023-01-26 11:10:00,47.4,47.44,47.32,47.34,86475.0,45.8992,45.9379,45.8217,45.8411,86475.0
2023-01-26 11:15:00,47.34,47.39,47.32,47.34,70224.0,45.8411,45.8895,45.8217,45.8411,70224.0
2023-01-26 11:20:00,47.33,47.34,47.25,47.28,73605.0,45.8314,45.8411,45.7539,45.783,73605.0
2023-01-26 11:25:00,47.29,47.31,47.27,47.29,37323.0,45.7927,45.812,45.7733,45.7927,37323.0
2023-01-26 11:30:00,47.3,47.37,47.29,47.37,162366.0,45.8023,45.8701,45.7927,45.8701,162366.0
2023-01-26 11:35:00,47.36,47.39,47.31,47.32,153411.0,45.8604,45.8895,45.812,45.8217,153411.0
2023-01-26 11:40:00,47.32,47.41,47.31,47.39,193200.0,45.8217,45.9089,45.812,45.8895,193200.0
2023-01-26 11:45:00,47.39,47.46,47.37,47.46,101151.0,45.8895,45.9573,45.8701,45.9573,101151.0
2023-01-26 11:50:00,47.46,47.49,47.44,47.48,118581.0,45.9573,45.9863,45.9379,45.9766,118581.0
2023-01-26 11:55:00,47.47,47.48,47.42,47.44,57849.0,45.967,45.9766,45.9185,45.9379,57849.0
2023-01-26 12:00:00,47.44,47.52,47.44,47.47,77268.0,45.9379,46.0154,45.9379,45.967,77268.0
2023-01-26 12:05:00,47.47,47.55,47.47,47.54,92802.0,45.967,46.0444,45.967,46.0347,92802.0
2023-01-26 12:10:00,47.55,47.57,47.52,47.52,82326.0,46.0444,46.0638,46.0154,46.0154,82326.0
2023-01-26 12:15:00,47.51,47.51,47.46,47.47,49572.0,46.0057,46.0057,45.9573,45.967,49572.0
2023-01-26 12:20:00,47.46,47.5,47.44,47.47,61395.0,45.9573,45.996,45.9379,45.967,61395.0
2023-01-26 12:25:00,47.47,47.48,47.45,47.48,37815.0,45.967,45.9766,45.9476,45.9766,37815.0
2023-01-26 12:30:00,47.47,47.48,47.43,47.43,59214.0,45.967,45.9766,45.9282,45.9282,59214.0
2023-01-26 12:35:00,47.43,47.48,47.43,47.48,48399.0,45.9282,45.9766,45.9282,45.9766,48399.0
2023-01-26 12:40:00,47.48,47.5,47.46,47.48,118902.0,45.9766,45.996,45.9573,45.9766,118902.0
2023-01-26 12:45:00,47.47,47.49,47.41,47.41,123591.0,45.967,45.9863,45.9089,45.9089,123591.0
2023-01-26 12:50:00,47.41,47.48,47.41,47.48,108912.0,45.9089,45.9766,45.9089,45.9766,108912.0
2023-01-26 12:55:00,47.47,47.49,47.45,47.47,70917.0,45.967,45.9863,45.9476,45.967,70917.0
2023-01-26 13:00:00,47.48,47.52,47.47,47.5,73770.0,45.9766,46.0154,45.967,45.996,73770.0
2023-01-26 13:05:00,47.49,47.49,47.42,47.46,50850.0,45.9863,45.9863,45.9185,45.9573,50850.0
2023-01-26 13:10:00,47.46,47.47,47.45,47.46,65124.0,45.9573,45.967,45.9476,45.9573,65124.0
2023-01-26 13:15:00,47.46,47.5,47.43,47.45,72306.0,45.9573,45.996,45.9282,45.9476,72306.0
2023-01-26 13:20:00,47.45,47.52,47.44,47.51,129759.0,45.9476,46.0154,45.9379,46.0057,129759.0
2023-01-26 13:25:00,47.52,47.53,47.46,47.48,77334.0,46.0154,46.0251,45.9573,45.9766,77334.0
2023-01-26 13:30:00,47.48,47.5,47.44,47.45,74580.0,45.9766,45.996,45.9379,45.9476,74580.0
2023-01-26 13:35:00,47.45,47.48,47.44,47.47,92418.0,45.9476,45.9766,45.9379,45.967,92418.0
2023-01-26 13:40:00,47.47,47.51,47.44,47.48,78366.0,45.967,46.0057,45.9379,45.9766,78366.0
2023-01-26 13:45:00,47.49,47.55,47.48,47.5,144909.0,45.9863,46.0444,45.9766,45.996,144909.0
2023-01-26 13:50:00,47.5,47.5,47.45,47.46,66093.0,45.996,45.996,45.9476,45.9573,66093.0
2023-01-26 13:55:00,47.45,47.46,47.42,47.44,72765.0,45.9476,45.9573,45.9185,45.9379,72765.0
2023-01-26 14:00:00,47.44,47.44,47.38,47.41,53025.0,45.9379,45.9379,45.8798,45.9089,53025.0
2023-01-26 14:05:00,47.42,47.43,47.4,47.4,62376.0,45.9185,45.9282,45.8992,45.8992,62376.0
2023-01-26 14:10:00,47.4,47.41,47.38,47.39,62736.0,45.8992,45.9089,45.8798,45.8895,62736.0
2023-01-26 14:15:00,47.39,47.42,47.38,47.42,46209.0,45.8895,45.9185,45.8798,45.9185,46209.0
2023-01-26 14:20:00,47.41,47.42,47.36,47.37,74169.0,45.9089,45.9185,45.8604,45.8701,74169.0
2023-01-26 14:25:00,47.37,47.37,47.33,47.37,82938.0,45.8701,45.8701,45.8314,45.8701,82938.0
2023-01-26 14:30:00,47.37,47.4,47.36,47.39,49038.0,45.8701,45.8992,45.8604,45.8895,49038.0
2023-01-26 14:35:00,47.39,47.42,47.38,47.41,74061.0,45.8895,45.9185,45.8798,45.9089,74061.0
2023-01-26 14:40:00,47.41,47.43,47.4,47.41,90903.0,45.9089,45.9282,45.8992,45.9089,90903.0
2023-01-26 14:45:00,47.41,47.44,47.37,47.37,109302.0,45.9089,45.9379,45.8701,45.8701,109302.0
2023-01-26 14:50:00,47.36,47.39,47.34,47.37,121701.0,45.8604,45.8895,45.8411,45.8701,121701.0
2023-01-26 14:55:00,47.37,47.4,47.37,47.39,83049.0,45.8701,45.8992,45.8701,45.8895,83049.0
2023-01-26 15:00:00,47.38,47.43,47.38,47.43,48426.0,45.8798,45.9282,45.8798,45.9282,48426.0
2023-01-26 15:05:00,47.43,47.43,47.39,47.42,70971.0,45.9282,45.9282,45.8895,45.9185,70971.0
2023-01-26 15:10:00,47.42,47.45,47.41,47.44,74715.0,45.9185,45.9476,45.9089,45.9379,74715.0
2023-01-26 15:15:00,47.44,47.49,47.44,47.48,95949.0,45.9379,45.9863,45.9379,45.9766,95949.0
2023-01-26 15:20:00,47.47,47.47,47.42,47.45,117543.0,45.967,45.967,45.9185,45.9476,117543.0
2023-01-26 15:25:00,47.45,47.48,47.43,47.44,96480.0,45.9476,45.9766,45.9282,45.9379,96480.0
2023-01-26 15:30:00,47.43,47.46,47.41,47.45,140997.0,45.9282,45.9573,45.9089,45.9476,140997.0
2023-01-26 15:35:00,47.45,47.47,47.41,47.43,136095.0,45.9476,45.967,45.9089,45.9282,136095.0
2023-01-26 15:40:00,47.43,47.46,47.42,47.43,124509.0,45.9282,45.9573,45.9185,45.9282,124509.0
2023-01-26 15:45:00,47.43,47.44,47.42,47.44,108813.0,45.9282,45.9379,45.9185,45.9379,108813.0
2023-01-26 15:50:00,47.43,47.45,47.36,47.38,254187.0,45.9282,45.9476,45.8604,45.8798,254187.0
2023-01-26 15:55:00,47.38,47.42,47.38,47.4,703872.0,45.8798,45.9185,45.8798,45.8992,703872.0
2023-01-27 09:30:00,47.53,47.53,47.25,47.32,321483.0,46.0251,46.0251,45.7539,45.8217,321483.0
2023-01-27 09:35:00,47.3,47.42,47.3,47.42,82248.0,45.8023,45.9185,45.8023,45.9185,82248.0
2023-01-27 09:40:00,47.44,47.54,47.4,47.47,73242.0,45.9379,46.0347,45.8992,45.967,73242.0
2023-01-27 09:45:00,47.48,47.59,47.47,47.49,101766.0,45.9766,46.0832,45.967,45.9863,101766.0
2023-01-27 09:50:00,47.5,47.56,47.5,47.54,79563.0,45.996,46.0541,45.996,46.0347,79563.0
2023-01-27 09:55:00,47.54,47.57,47.47,47.47,56709.0,46.0347,46.0638,45.967,45.967,56709.0
2023-01-27 10:00:00,47.47,47.55,47.4,47.55,41157.0,45.967,46.0444,45.8992,46.0444,41157.0
2023-01-27 10:05:00,47.54,47.67,47.53,47.64,206571.0,46.0347,46.1606,46.0251,46.1316,206571.0
2023-01-27 10:10:00,47.64,47.68,47.58,47.61,193098.0,46.1316,46.1703,46.0735,46.1025,193098.0
2023-01-27 10:15:00,47.61,47.7,47.6,47.65,159804.0,46.1025,46.1897,46.0928,46.1413,159804.0
2023-01-27 10:20:00,47.64,47.66,47.61,47.65,85635.0,46.1316,46.1509,46.1025,46.1413,85635.0
2023-01-27 10:25:00,47.65,47.72,47.64,47.72,115185.0,46.1413,46.209,46.1316,46.209,115185.0
2023-01-27 10:30:00,47.72,47.75,47.63,47.64,90129.0,46.209,46.2381,46.1219,46.1316,90129.0
2023-01-27 10:35:00,47.64,47.74,47.64,47.71,146727.0,46.1316,46.2284,46.1316,46.1994,146727.0
2023-01-27 10:40:00,47.72,47.74,47.68,47.72,178482.0,46.209,46.2284,46.1703,46.209,178482.0
2023-01-27 10:45:00,47.72,47.73,47.61,47.62,99990.0,46.209,46.2187,46.1025,46.1122,99990.0
2023-01-27 10:50:00,47.62,47.62,47.51,47.51,79818.0,46.1122,46.1122,46.0057,46.0057,79818.0
2023-01-27 10:55:00,47.51,47.52,47.48,47.49,61242.0,46.0057,46.0154,45.9766,45.9863,61242.0
2023-01-27 11:00:00,47.49,47.53,47.48,47.51,82698.0,45.9863,46.0251,45.9766,46.0057,82698.0
2023-01-27 11:05:00,47.51,47.55,47.49,47.52,100677.0,46.0057,46.0444,45.9863,46.0154,100677.0
2023-01-27 11:10:00,47.52,47.53,47.46,47.46,78282.0,46.0154,46.0251,45.9573,45.9573,78282.0
2023-01-27 11:15:00,47.46,47.5,47.45,47.5,52728.0,45.9573,45.996,45.9476,45.996,52728.0
2023-01-27 11:20:00,47.5,47.53,47.49,47.53,77163.0,45.996,46.0251,45.9863,46.0251,77163.0
2023-01-27 11:25:00,47.52,47.56,47.5,47.54,115314.0,46.0154,46.0541,45.996,46.0347,115314.0
2023-01-27 11:30:00,47.55,47.64,47.55,47.62,83556.0,46.0444,46.1316,46.0444,46.1122,83556.0
2023-01-27 11:35:00,47.63,47.64,47.59,47.6,47457.0,46.1219,46.1316,46.0832,46.0928,47457.0
2023-01-27 11:40:00,47.61,47.66,47.61,47.63,72081.0,46.1025,46.1509,46.1025,46.1219,72081.0
2023-01-27 11:45:00,47.63,47.67,47.62,47.67,58368.0,46.1219,46.1606,46.1122,46.1606,58368.0
2023-01-27 11:50:00,47.67,47.67,47.62,47.64,48837.0,46.1606,46.1606,46.1122,46.1316,48837.0
2023-01-27 11:55:00,47.63,47.69,47.63,47.66,62517.0,46.1219,46.18,46.1219,46.1509,62517.0
2023-01-27 12:00:00,47.65,47.69,47.64,47.67,45456.0,46.1413,46.18,46.1316,46.1606,45456.0
2023-01-27 12:05:00,47.68,47.72,47.67,47.7,67791.0,46.1703,46.209,46.1606,46.1897,67791.0
2023-01-27 12:10:00,47.7,47.73,47.68,47.72,40149.0,46.1897,46.2187,46.1703,46.209,40149.0
2023-01-27 12:15:00,47.72,47.8,47.71,47.79,145287.0,46.209,46.2865,46.1994,46.2768,145287.0
2023-01-27 12:20:00,47.79,47.92,47.79,47.91,855960.0,46.2768,46.4027,46.2768,46.393,855960.0
2023-01-27 12:25:00,47.92,47.96,47.85,47.88,168129.0,46.4027,46.4414,46.3349,46.364,168129.0
2023-01-27 12:30:00,47.87,48.0,47.85,47.99,214569.0,46.3543,46.4802,46.3349,46.4705,214569.0
2023-01-27 12:35:00,47.99,48.05,47.99,48.01,61578.0,46.4705,46.5286,46.4705,46.4899,61578.0
2023-01-27 12:40:00,48.01,48.03,48.01,48.01,65577.0,46.4899,46.5092,46.4899,46.4899,65577.0
2023-01-27 12:45:00,48.01,48.04,47.99,48.04,203547.0,46.4899,46.5189,46.4705,46.5189,203547.0
2023-01-27 12:50:00,48.05,48.07,48.02,48.03,189642.0,46.5286,46.548,46.4995,46.5092,189642.0
2023-01-27 12:55:00,48.03,48.07,48.02,48.03,106293.0,46.5092,46.548,46.4995,46.5092,106293.0
2023-01-27 13:00:00,48.03,48.04,47.95,47.95,91581.0,46.5092,46.5189,46.4318,46.4318,91581.0
2023-01-27 13:05:00,47.94,47.96,47.89,47.9,76482.0,46.4221,46.4414,46.3737,46.3833,76482.0
2023-01-27 13:10:00,47.9,47.91,47.88,47.91,78960.0,46.3833,46.393,46.364,46.393,78960.0
2023-01-27 13:15:00,47.91,47.95,47.9,47.93,58056.0,46.393,46.4318,46.3833,46.4124,58056.0
2023-01-27 13:20:00,47.93,47.94,47.89,47.89,64242.0,46.4124,46.4221,46.3737,46.3737,64242.0
2023-01-27 13:25:00,47.89,47.91,47.87,47.89,56430.0,46.3737,46.393,46.3543,46.3737,56430.0
2023-01-27 13:30:00,47.88,47.9,47.85,47.87,111681.0,46.364,46.3833,46.3349,46.3543,111681.0
2023-01-27 13:35:00,47.88,47.91,47.84,47.85,87933.0,46.364,46.393,46.3252,46.3349,87933.0
2023-01-27 13:40:00,47.85,47.89,47.8,47.84,342612.0,46.3349,46.3737,46.2865,46.3252,342612.0
2023-01-27 13:45:00,47.84,47.85,47.82,47.84,57603.0,46.3252,46.3349,46.3059,46.3252,57603.0
2023-01-27 13:50:00,47.83,47.85,47.81,47.84,49404.0,46.3156,46.3349,46.2962,46.3252,49404.0
2023-01-27 13:55:00,47.84,47.92,47.83,47.9,143895.0,46.3252,46.4027,46.3156,46.3833,143895.0
2023-01-27 14:00:00,47.91,47.94,47.9,47.93,107532.0,46.393,46.4221,46.3833,46.4124,107532.0
2023-01-27 14:05:00,47.93,47.93,47.86,47.9,117951.0,46.4124,46.4124,46.3446,46.3833,117951.0
2023-01-27 14:10:00,47.89,47.95,47.89,47.91,136131.0,46.3737,46.4318,46.3737,46.393,136131.0
2023-01-27 14:15:00,47.91,47.95,47.91,47.94,126882.0,46.393,46.4318,46.393,46.4221,126882.0
2023-01-27 14:20:00,47.94,47.95,47.91,47.95,98742.0,46.4221,46.4318,46.393,46.4318,98742.0
2023-01-27 14:25:00,47.95,48.0,47.94,47.99,112854.0,46.4318,46.4802,46.4221,46.4705,112854.0
2023-01-27 14:30:00,48.0,48.03,47.99,48.0,119328.0,46.4802,46.5092,46.4705,46.4802,119328.0
2023-01-27 14:35:00,48.0,48.09,48.0,48.08,159072.0,46.4802,46.5673,46.4802,46.5576,159072.0
2023-01-27 14:40:00,48.08,48.1,48.05,48.05,150303.0,46.5576,46.577,46.5286,46.5286,150303.0
2023-01-27 14:45:00,48.06,48.09,48.05,48.07,166218.0,46.5383,46.5673,46.5286,46.548,166218.0
2023-01-27 14:50:00,48.07,48.09,48.05,48.09,98820.0,46.548,46.5673,46.5286,46.5673,98820.0
2023-01-27 14:55:00,48.09,48.11,48.07,48.1,121575.0,46.5673,46.5867,46.548,46.577,121575.0
2023-01-27 15:00:00,48.1,48.12,48.07,48.09,118329.0,46.577,46.5964,46.548,46.5673,118329.0
2023-01-27 15:05:00,48.09,48.16,48.09,48.13,116274.0,46.5673,46.6351,46.5673,46.6061,116274.0
2023-01-27 15:10:00,48.12,48.14,48.08,48.09,121695.0,46.5964,46.6157,46.5576,46.5673,121695.0
2023-01-27 15:15:00,48.08,48.11,48.07,48.08,123816.0,46.5576,46.5867,46.548,46.5576,123816.0
2023-01-27 15:20:00,48.09,48.1,48.02,48.03,120849.0,46.5673,46.577,46.4995,46.5092,120849.0
2023-01-27 15:25:00,48.03,48.04,48.0,48.03,138828.0,46.5092,46.5189,46.4802,46.5092,138828.0
2023-01-27 15:30:00,48.03,48.05,47.98,48.05,146619.0,46.5092,46.5286,46.4608,46.5286,146619.0
2023-01-27 15:35:00,48.04,48.07,48.02,48.03,179811.0,46.5189,46.548,46.4995,46.5092,179811.0
2023-01-27 15:40:00,48.03,48.04,47.95,47.95,213942.0,46.5092,46.5189,46.4318,46.4318,213942.0
2023-01-27 15:45:00,47.95,47.95,47.87,47.88,236487.0,46.4318,46.4318,46.3543,46.364,236487.0
2023-01-27 15:50:00,47.89,47.9,47.77,47.81,369579.0,46.3737,46.3833,46.2575,46.2962,369579.0
2023-01-27 15:55:00,47.8,47.8,47.72,47.77,919854.0,46.2865,46.2865,46.209,46.2575,919854.0
2023-01-30 09:30:00,47.37,47.48,47.21,47.4,584502.0,45.8701,45.9766,45.7152,45.8992,584502.0
2023-01-30 09:35:00,47.4,47.47,47.32,47.41,222534.0,45.8992,45.967,45.8217,45.9089,222534.0
2023-01-30 09:40:00,47.41,47.46,47.29,47.36,131760.0,45.9089,45.9573,45.7927,45.8604,131760.0
2023-01-30 09:45:00,47.36,47.39,47.27,47.28,91644.0,45.8604,45.8895,45.7733,45.783,91644.0
2023-01-30 09:50:00,47.28,47.37,47.24,47.3,104166.0,45.783,45.8701,45.7442,45.8023,104166.0
2023-01-30 09:55:00,47.31,47.37,47.28,47.36,94074.0,45.812,45.8701,45.783,45.8604,94074.0
2023-01-30 10:00:00,47.36,47.44,47.33,47.44,192786.0,45.8604,45.9379,45.8314,45.9379,192786.0
2023-01-30 10:05:00,47.45,47.46,47.39,47.41,91680.0,45.9476,45.9573,45.8895,45.9089,91680.0
2023-01-30 10:10:00,47.41,47.42,47.32,47.32,93906.0,45.9089,45.9185,45.8217,45.8217,93906.0
2023-01-30 10:15:00,47.33,47.38,47.32,47.34,114684.0,45.8314,45.8798,45.8217,45.8411,114684.0
2023-01-30 10:20:00,47.35,47.4,47.33,47.33,90825.0,45.8508,45.8992,45.8314,45.8314,90825.0
2023-01-30 10:25:00,47.34,47.4,47.32,47.35,213285.0,45.8411,45.8992,45.8217,45.8508,213285.0
2023-01-30 10:30:00,47.35,47.42,47.35,47.37,191331.0,45.8508,45.9185,45.8508,45.8701,191331.0
2023-01-30 10:35:00,47.37,47.38,47.35,47.37,90531.0,45.8701,45.8798,45.8508,45.8701,90531.0
2023-01-30 10:40:00,47.37,47.39,47.3,47.32,103899.0,45.8701,45.8895,45.8023,45.8217,103899.0
2023-01-30 10:45:00,47.32,47.34,47.22,47.28,121764.0,45.8217,45.8411,45.7249,45.783,121764.0
2023-01-30 10:50:00,47.29,47.33,47.27,47.32,74436.0,45.7927,45.8314,45.7733,45.8217,74436.0
2023-01-30 10:55:00,47.32,47.34,47.31,47.32,113088.0,45.8217,45.8411,45.812,45.8217,113088.0
2023-01-30 11:00:00,47.32,47.37,47.3,47.32,117720.0,45.8217,45.8701,45.8023,45.8217,117720.0
2023-01-30 11:05:00,47.32,47.4,47.31,47.38,135690.0,45.8217,45.8992,45.812,45.8798,135690.0
2023-01-30 11:10:00,47.39,47.4,47.35,47.37,90897.0,45.8895,45.8992,45.8508,45.8701,90897.0
2023-01-30 11:15:00,47.37,47.4,47.36,47.38,87483.0,45.8701,45.8992,45.8604,45.8798,87483.0
2023-01-30 11:20:00,47.38,47.38,47.34,47.37,162552.0,45.8798,45.8798,45.8411,45.8701,162552.0
2023-01-30 11:25:00,47.37,47.37,47.27,47.3,74562.0,45.8701,45.8701,45.7733,45.8023,74562.0
2023-01-30 11:30:00,47.31,47.34,47.27,47.27,54582.0,45.812,45.8411,45.7733,45.7733,54582.0
2023-01-30 11:35:00,47.27,47.31,47.24,47.3,112950.0,45.7733,45.812,45.7442,45.8023,112950.0
2023-01-30 11:40:00,47.3,47.32,47.27,47.3,75027.0,45.8023,45.8217,45.7733,45.8023,75027.0
2023-01-30 11:45:00,47.3,47.31,47.23,47.24,51930.0,45.8023,45.812,45.7346,45.7442,51930.0
2023-01-30 11:50:00,47.25,47.28,47.24,47.25,38979.0,45.7539,45.783,45.7442,45.7539,38979.0
2023-01-30 11:55:00,47.25,47.31,47.23,47.3,48300.0,45.7539,45.812,45.7346,45.8023,48300.0
2023-01-30 12:00:00,47.3,47.31,47.27,47.28,47997.0,45.8023,45.812,45.7733,45.783,47997.0
2023-01-30 12:05:00,47.28,47.32,47.28,47.31,30783.0,45.783,45.8217,45.783,45.812,30783.0
2023-01-30 12:10:00,47.31,47.34,47.3,47.33,36606.0,45.812,45.8411,45.8023,45.8314,36606.0
2023-01-30 12:15:00,47.32,47.32,47.24,47.27,166206.0,45.8217,45.8217,45.7442,45.7733,166206.0
2023-01-30 12:20:00,47.27,47.27,47.19,47.21,178887.0,45.7733,45.7733,45.6958,45.7152,178887.0
2023-01-30 12:25:00,47.21,47.24,47.17,47.23,98553.0,45.7152,45.7442,45.6765,45.7346,98553.0
2023-01-30 12:30:00,47.23,47.24,47.21,47.21,38487.0,45.7346,45.7442,45.7152,45.7152,38487.0
2023-01-30 12:35:00,47.2,47.23,47.2,47.22,62622.0,45.7055,45.7346,45.7055,45.7249,62622.0
2023-01-30 12:40:00,47.22,47.28,47.22,47.26,67515.0,45.7249,45.783,45.7249,45.7636,67515.0
2023-01-30 12:45:00,47.26,47.28,47.21,47.21,53526.0,45.7636,45.783,45.7152,45.7152,53526.0
2023-01-30 12:50:00,47.21,47.21,47.15,47.18,87660.0,45.7152,45.7152,45.6571,45.6861,87660.0
2023-01-30 12:55:00,47.17,47.18,47.13,47.17,84591.0,45.6765,45.6861,45.6377,45.6765,84591.0
2023-01-30 13:00:00,47.17,47.17,47.11,47.12,53820.0,45.6765,45.6765,45.6184,45.628,53820.0
2023-01-30 13:05:00,47.12,47.14,47.11,47.11,38586.0,45.628,45.6474,45.6184,45.6184,38586.0
2023-01-30 13:10:00,47.11,47.15,47.1,47.13,203526.0,45.6184,45.6571,45.6087,45.6377,203526.0
2023-01-30 13:15:00,47.13,47.23,47.09,47.23,95541.0,45.6377,45.7346,45.599,45.7346,95541.0
2023-01-30 13:20:00,47.23,47.26,47.22,47.26,41067.0,45.7346,45.7636,45.7249,45.7636,41067.0
2023-01-30 13:25:00,47.25,47.27,47.25,47.26,81747.0,45.7539,45.7733,45.7539,45.7636,81747.0
2023-01-30 13:30:00,47.26,47.27,47.19,47.2,76122.0,45.7636,45.7733,45.6958,45.7055,76122.0
2023-01-30 13:35:00,47.19,47.21,47.17,47.2,47358.0,45.6958,45.7152,45.6765,45.7055,47358.0
2023-01-30 13:40:00,47.2,47.21,47.15,47.21,52602.0,45.7055,45.7152,45.6571,45.7152,52602.0
2023-01-30 13:45:00,47.21,47.21,47.14,47.18,244911.0,45.7152,45.7152,45.6474,45.6861,244911.0
2023-01-30 13:50:00,47.18,47.2,47.16,47.19,34590.0,45.6861,45.7055,45.6668,45.6958,34590.0
2023-01-30 13:55:00,47.2,47.21,47.16,47.2,39993.0,45.7055,45.7152,45.6668,45.7055,39993.0
2023-01-30 14:00:00,47.21,47.24,47.2,47.24,70080.0,45.7152,45.7442,45.7055,45.7442,70080.0
2023-01-30 14:05:00,47.24,47.25,47.22,47.23,65715.0,45.7442,45.7539,45.7249,45.7346,65715.0
2023-01-30 14:10:00,47.23,47.28,47.23,47.27,85605.0,45.7346,45.783,45.7346,45.7733,85605.0
2023-01-30 14:15:00,47.28,47.28,47.22,47.25,55362.0,45.783,45.783,45.7249,45.7539,55362.0
2023-01-30 14:20:00,47.24,47.25,47.2,47.2,53517.0,45.7442,45.7539,45.7055,45.7055,53517.0
2023-01-30 14:25:00,47.2,47.23,47.15,47.15,62400.0,45.7055,45.7346,45.6571,45.6571,62400.0
2023-01-30 14:30:00,47.15,47.18,47.15,47.15,72975.0,45.6571,45.6861,45.6571,45.6571,72975.0
2023-01-30 14:35:00,47.16,47.19,47.14,47.18,97107.0,45.6668,45.6958,45.6474,45.6861,97107.0
2023-01-30 14:40:00,47.18,47.18,47.14,47.18,88122.0,45.6861,45.6861,45.6474,45.6861,88122.0
2023-01-30 14:45:00,47.18,47.18,47.13,47.16,72102.0,45.6861,45.6861,45.6377,45.6668,72102.0
2023-01-30 14:50:00,47.16,47.18,47.14,47.17,81591.0,45.6668,45.6861,45.6474,45.6765,81591.0
2023-01-30 14:55:00,47.17,47.17,47.14,47.17,76935.0,45.6765,45.6765,45.6474,45.6765,76935.0
2023-01-30 15:00:00,47.17,47.2,47.14,47.19,161382.0,45.6765,45.7055,45.6474,45.6958,161382.0
2023-01-30 15:05:00,47.19,47.19,47.15,47.15,90981.0,45.6958,45.6958,45.6571,45.6571,90981.0
2023-01-30 15:10:00,47.15,47.19,47.14,47.15,85692.0,45.6571,45.6958,45.6474,45.6571,85692.0
2023-01-30 15:15:00,47.15,47.19,47.15,47.19,70491.0,45.6571,45.6958,45.6571,45.6958,70491.0
2023-01-30 15:20:00,47.19,47.2,47.14,47.16,81012.0,45.6958,45.7055,45.6474,45.6668,81012.0
2023-01-30 15:25:00,47.16,47.19,47.14,47.16,245640.0,45.6668,45.6958,45.6474,45.6668,245640.0
2023-01-30 15:30:00,47.15,47.2,47.12,47.16,220581.0,45.6571,45.7055,45.628,45.6668,220581.0
2023-01-30 15:35:00,47.17,47.23,47.16,47.22,351159.0,45.6765,45.7346,45.6668,45.7249,351159.0
2023-01-30 15:40:00,47.22,47.26,47.19,47.25,224655.0,45.7249,45.7636,45.6958,45.7539,224655.0
2023-01-30 15:45:00,47.26,47.28,47.23,47.27,229902.0,45.7636,45.783,45.7346,45.7733,229902.0
2023-01-30 15:50:00,47.27,47.37,47.26,47.35,434709.0,45.7733,45.8701,45.7636,45.8508,434709.0
2023-01-30 15:55:00,47.35,47.4,47.33,47.38,903807.0,45.8508,45.8992,45.8314,45.8798,903807.0
2023-01-31 09:30:00,47.44,47.53,47.22,47.35,421887.0,45.9379,46.0251,45.7249,45.8508,421887.0
2023-01-31 09:35:00,47.32,47.42,47.28,47.36,160776.0,45.8217,45.9185,45.783,45.8604,160776.0
2023-01-31 09:40:00,47.36,47.44,47.33,47.4,135099.0,45.8604,45.9379,45.8314,45.8992,135099.0
2023-01-31 09:45:00,47.4,47.54,47.4,47.49,168072.0,45.8992,46.0347,45.8992,45.9863,168072.0
2023-01-31 09:50:00,47.49,47.53,47.46,47.47,67680.0,45.9863,46.0251,45.9573,45.967,67680.0
2023-01-31 09:55:00,47.46,47.5,47.39,47.41,140142.0,45.9573,45.996,45.8895,45.9089,140142.0
2023-01-31 10:00:00,47.4,47.44,47.39,47.43,129048.0,45.8992,45.9379,45.8895,45.9282,129048.0
2023-01-31 10:05:00,47.43,47.48,47.38,47.38,171783.0,45.9282,45.9766,45.8798,45.8798,171783.0
2023-01-31 10:10:00,47.38,47.44,47.38,47.43,70791.0,45.8798,45.9379,45.8798,45.9282,70791.0
2023-01-31 10:15:00,47.43,47.47,47.42,47.45,102300.0,45.9282,45.967,45.9185,45.9476,102300.0
2023-01-31 10:20:00,47.45,47.46,47.41,47.43,88404.0,45.9476,45.9573,45.9089,45.9282,88404.0
2023-01-31 10:25:00,47.44,47.47,47.41,47.45,105438.0,45.9379,45.967,45.9089,45.9476,105438.0
2023-01-31 10:30:00,47.45,47.48,47.42,47.43,240108.0,45.9476,45.9766,45.9185,45.9282,240108.0
2023-01-31 10:35:00,47.44,47.46,47.4,47.4,92400.0,45.9379,45.9573,45.8992,45.8992,92400.0
2023-01-31 10:40:00,47.39,47.44,47.39,47.42,73632.0,45.8895,45.9379,45.8895,45.9185,73632.0
2023-01-31 10:45:00,47.43,47.5,47.42,47.5,122112.0,45.9282,45.996,45.9185,45.996,122112.0
2023-01-31 10:50:00,47.5,47.55,47.46,47.47,85824.0,45.996,46.0444,45.9573,45.967,85824.0
2023-01-31 10:55:00,47.47,47.48,47.44,47.45,43878.0,45.967,45.9766,45.9379,45.9476,43878.0
2023-01-31 11:00:00,47.46,47.51,47.45,47.48,71361.0,45.9573,46.0057,45.9476,45.9766,71361.0
2023-01-31 11:05:00,47.46,47.49,47.43,47.44,54045.0,45.9573,45.9863,45.9282,45.9379,54045.0
2023-01-31 11:10:00,47.44,47.44,47.41,47.43,39861.0,45.9379,45.9379,45.9089,45.9282,39861.0
2023-01-31 11:15:00,47.42,47.43,47.39,47.42,44427.0,45.9185,45.9282,45.8895,45.9185,44427.0
2023-01-31 11:20:00,47.43,47.43,47.41,47.42,35985.0,45.9282,45.9282,45.9089,45.9185,35985.0
2023-01-31 11:25:00,47.42,47.43,47.39,47.4,66063.0,45.9185,45.9282,45.8895,45.8992,66063.0
2023-01-31 11:30:00,47.4,47.44,47.4,47.41,39108.0,45.8992,45.9379,45.8992,45.9089,39108.0
2023-01-31 11:35:00,47.41,47.44,47.41,47.43,51522.0,45.9089,45.9379,45.9089,45.9282,51522.0
2023-01-31 11:40:00,47.42,47.43,47.39,47.39,49239.0,45.9185,45.9282,45.8895,45.8895,49239.0
2023-01-31 11:45:00,47.4,47.43,47.39,47.43,54942.0,45.8992,45.9282,45.8895,45.9282,54942.0
2023-01-31 11:50:00,47.43,47.44,47.42,47.42,51258.0,45.9282,45.9379,45.9185,45.9185,51258.0
2023-01-31 11:55:00,47.42,47.44,47.41,47.42,49803.0,45.9185,45.9379,45.9089,45.9185,49803.0
2023-01-31 12:00:00,47.42,47.43,47.35,47.37,60567.0,45.9185,45.9282,45.8508,45.8701,60567.0
2023-01-31 12:05:00,47.36,47.4,47.36,47.39,23208.0,45.8604,45.8992,45.8604,45.8895,23208.0
2023-01-31 12:10:00,47.39,47.4,47.35,47.36,50814.0,45.8895,45.8992,45.8508,45.8604,50814.0
2023-01-31 12:15:00,47.35,47.42,47.34,47.41,58431.0,45.8508,45.9185,45.8411,45.9089,58431.0
2023-01-31 12:20:00,47.41,47.43,47.41,47.43,47343.0,45.9089,45.9282,45.9089,45.9282,47343.0
2023-01-31 12:25:00,47.43,47.45,47.42,47.45,31827.0,45.9282,45.9476,45.9185,45.9476,31827.0
2023-01-31 12:30:00,47.45,47.46,47.44,47.45,38382.0,45.9476,45.9573,45.9379,45.9476,38382.0
2023-01-31 12:35:00,47.45,47.51,47.44,47.51,42678.0,45.9476,46.0057,45.9379,46.0057,42678.0
2023-01-31 12:40:00,47.51,47.56,47.46,47.54,94512.0,46.0057,46.0541,45.9573,46.0347,94512.0
2023-01-31 12:45:00,47.55,47.55,47.47,47.49,155349.0,46.0444,46.0444,45.967,45.9863,155349.0
2023-01-31 12:50:00,47.49,47.5,47.48,47.49,13758.0,45.9863,45.996,45.9766,45.9863,13758.0
2023-01-31 12:55:00,47.49,47.51,47.44,47.47,67146.0,45.9863,46.0057,45.9379,45.967,67146.0
2023-01-31 13:00:00,47.46,47.49,47.45,47.48,31035.0,45.9573,45.9863,45.9476,45.9766,31035.0
2023-01-31 13:05:00,47.49,47.5,47.43,47.48,232041.0,45.9863,45.996,45.9282,45.9766,232041.0
2023-01-31 13:10:00,47.48,47.48,47.45,47.46,26403.0,45.9766,45.9766,45.9476,45.9573,26403.0
2023-01-31 13:15:00,47.46,47.46,47.42,47.43,40863.0,45.9573,45.9573,45.9185,45.9282,40863.0
2023-01-31 13:20:00,47.43,47.47,47.42,47.43,29370.0,45.9282,45.967,45.9185,45.9282,29370.0
2023-01-31 13:25:00,47.42,47.45,47.41,47.44,49887.0,45.9185,45.9476,45.9089,45.9379,49887.0
2023-01-31 13:30:00,47.44,47.47,47.44,47.45,40722.0,45.9379,45.967,45.9379,45.9476,40722.0
2023-01-31 13:35:00,47.44,47.47,47.44,47.46,50559.0,45.9379,45.967,45.9379,45.9573,50559.0
2023-01-31 13:40:00,47.46,47.47,47.44,47.44,41511.0,45.9573,45.967,45.9379,45.9379,41511.0
2023-01-31 13:45:00,47.44,47.47,47.42,47.47,41964.0,45.9379,45.967,45.9185,45.967,41964.0
2023-01-31 13:50:00,47.47,47.52,47.47,47.51,69468.0,45.967,46.0154,45.967,46.0057,69468.0
2023-01-31 13:55:00,47.51,47.53,47.5,47.52,33363.0,46.0057,46.0251,45.996,46.0154,33363.0
2023-01-31 14:00:00,47.51,47.55,47.51,47.53,36099.0,46.0057,46.0444,46.0057,46.0251,36099.0
2023-01-31 14:05:00,47.53,47.57,47.53,47.55,47316.0,46.0251,46.0638,46.0251,46.0444,47316.0
2023-01-31 14:10:00,47.54,47.56,47.53,47.55,44844.0,46.0347,46.0541,46.0251,46.0444,44844.0
2023-01-31 14:15:00,47.55,47.6,47.54,47.59,309906.0,46.0444,46.0928,46.0347,46.0832,309906.0
2023-01-31 14:20:00,47.59,47.61,47.58,47.58,67038.0,46.0832,46.1025,46.0735,46.0735,67038.0
2023-01-31 14:25:00,47.58,47.61,47.56,47.6,40575.0,46.0735,46.1025,46.0541,46.0928,40575.0
2023-01-31 14:30:00,47.6,47.62,47.59,47.62,47889.0,46.0928,46.1122,46.0832,46.1122,47889.0
2023-01-31 14:35:00,47.62,47.63,47.59,47.63,40728.0,46.1122,46.1219,46.0832,46.1219,40728.0
2023-01-31 14:40:00,47.63,47.68,47.63,47.67,95757.0,46.1219,46.1703,46.1219,46.1606,95757.0
2023-01-31 14:45:00,47.67,47.7,47.67,47.7,58056.0,46.1606,46.1897,46.1606,46.1897,58056.0
2023-01-31 14:50:00,47.7,47.72,47.68,47.7,68847.0,46.1897,46.209,46.1703,46.1897,68847.0
2023-01-31 14:55:00,47.69,47.7,47.67,47.68,78729.0,46.18,46.1897,46.1606,46.1703,78729.0
2023-01-31 15:00:00,47.68,47.68,47.65,47.66,58347.0,46.1703,46.1703,46.1413,46.1509,58347.0
2023-01-31 15:05:00,47.65,47.68,47.65,47.66,48429.0,46.1413,46.1703,46.1413,46.1509,48429.0
2023-01-31 15:10:00,47.65,47.69,47.64,47.69,154731.0,46.1413,46.18,46.1316,46.18,154731.0
2023-01-31 15:15:00,47.69,47.7,47.65,47.65,63225.0,46.18,46.1897,46.1413,46.1413,63225.0
2023-01-31 15:20:00,47.65,47.68,47.63,47.68,70053.0,46.1413,46.1703,46.1219,46.1703,70053.0
2023-01-31 15:25:00,47.69,47.7,47.65,47.69,126708.0,46.18,46.1897,46.1413,46.18,126708.0
2023-01-31 15:30:00,47.69,47.74,47.69,47.73,107415.0,46.18,46.2284,46.18,46.2187,107415.0
2023-01-31 15:35:00,47.73,47.74,47.69,47.69,129114.0,46.2187,46.2284,46.18,46.18,129114.0
2023-01-31 15:40:00,47.69,47.74,47.69,47.74,144882.0,46.18,46.2284,46.18,46.2284,144882.0
2023-01-31 15:45:00,47.74,47.8,47.73,47.76,206343.0,46.2284,46.2865,46.2187,46.2478,206343.0
2023-01-31 15:50:00,47.76,47.89,47.76,47.88,508569.0,46.2478,46.3737,46.2478,46.364,508569.0
2023-01-31 15:55:00,47.89,47.96,47.84,47.96,906528.0,46.3737,46.4414,46.3252,46.4414,906528.0
2023-02-01 09:30:00,47.89,47.95,47.57,47.92,369936.0,46.3737,46.4318,46.0638,46.4027,369936.0
2023-02-01 09:35:00,47.91,47.96,47.87,47.94,78675.0,46.393,46.4414,46.3543,46.4221,78675.0
2023-02-01 09:40:00,47.94,48.08,47.92,47.99,147312.0,46.4221,46.5576,46.4027,46.4705,147312.0
2023-02-01 09:45:00,48.01,48.05,47.95,48.02,115443.0,46.4899,46.5286,46.4318,46.4995,115443.0
2023-02-01 09:50:00,48.03,48.05,47.97,48.03,79371.0,46.5092,46.5286,46.4511,46.5092,79371.0
2023-02-01 09:55:00,48.02,48.08,47.99,48.03,62688.0,46.4995,46.5576,46.4705,46.5092,62688.0
2023-02-01 10:00:00,48.05,48.06,47.89,47.92,105423.0,46.5286,46.5383,46.3737,46.4027,105423.0
2023-02-01 10:05:00,47.92,47.99,47.88,47.93,79041.0,46.4027,46.4705,46.364,46.4124,79041.0
2023-02-01 10:10:00,47.93,47.97,47.84,47.87,65784.0,46.4124,46.4511,46.3252,46.3543,65784.0
2023-02-01 10:15:00,47.87,47.88,47.82,47.84,44868.0,46.3543,46.364,46.3059,46.3252,44868.0
2023-02-01 10:20:00,47.84,47.86,47.8,47.8,90516.0,46.3252,46.3446,46.2865,46.2865,90516.0
2023-02-01 10:25:00,47.81,47.84,47.76,47.77,59043.0,46.2962,46.3252,46.2478,46.2575,59043.0
2023-02-01 10:30:00,47.77,47.79,47.76,47.79,61230.0,46.2575,46.2768,46.2478,46.2768,61230.0
2023-02-01 10:35:00,47.79,47.82,47.79,47.79,64809.0,46.2768,46.3059,46.2768,46.2768,64809.0
2023-02-01 10:40:00,47.8,47.81,47.75,47.77,107484.0,46.2865,46.2962,46.2381,46.2575,107484.0
2023-02-01 10:45:00,47.77,47.81,47.76,47.76,85536.0,46.2575,46.2962,46.2478,46.2478,85536.0
2023-02-01 10:50:00,47.77,47.77,47.68,47.7,79080.0,46.2575,46.2575,46.1703,46.1897,79080.0
2023-02-01 10:55:00,47.7,47.7,47.65,47.69,47214.0,46.1897,46.1897,46.1413,46.18,47214.0
2023-02-01 11:00:00,47.69,47.74,47.69,47.74,80592.0,46.18,46.2284,46.18,46.2284,80592.0
2023-02-01 11:05:00,47.74,47.79,47.74,47.76,108234.0,46.2284,46.2768,46.2284,46.2478,108234.0
2023-02-01 11:10:00,47.76,47.79,47.76,47.76,44955.0,46.2478,46.2768,46.2478,46.2478,44955.0
2023-02-01 11:15:00,47.76,47.78,47.75,47.78,97155.0,46.2478,46.2671,46.2381,46.2671,97155.0
2023-02-01 11:20:00,47.79,47.86,47.79,47.83,64872.0,46.2768,46.3446,46.2768,46.3156,64872.0
2023-02-01 11:25:00,47.83,47.92,47.82,47.91,140061.0,46.3156,46.4027,46.3059,46.393,140061.0
2023-02-01 11:30:00,47.91,47.95,47.91,47.93,35742.0,46.393,46.4318,46.393,46.4124,35742.0
2023-02-01 11:35:00,47.92,47.93,47.88,47.92,35481.0,46.4027,46.4124,46.364,46.4027,35481.0
2023-02-01 11:40:00,47.92,47.94,47.9,47.91,27972.0,46.4027,46.4221,46.3833,46.393,27972.0
2023-02-01 11:45:00,47.91,47.94,47.9,47.93,57162.0,46.393,46.4221,46.3833,46.4124,57162.0
2023-02-01 11:50:00,47.93,47.97,47.93,47.95,87927.0,46.4124,46.4511,46.4124,46.4318,87927.0
2023-02-01 11:55:00,47.95,47.97,47.89,47.89,55950.0,46.4318,46.4511,46.3737,46.3737,55950.0
2023-02-01 12:00:00,47.88,47.92,47.87,47.91,60981.0,46.364,46.4027,46.3543,46.393,60981.0
2023-02-01 12:05:00,47.92,47.92,47.87,47.89,53649.0,46.4027,46.4027,46.3543,46.3737,53649.0
2023-02-01 12:10:00,47.89,47.9,47.86,47.89,28662.0,46.3737,46.3833,46.3446,46.3737,28662.0
2023-02-01 12:15:00,47.88,47.88,47.84,47.84,55446.0,46.364,46.364,46.3252,46.3252,55446.0
2023-02-01 12:20:00,47.84,47.91,47.84,47.91,39381.0,46.3252,46.393,46.3252,46.393,39381.0
2023-02-01 12:25:00,47.91,47.94,47.9,47.93,64059.0,46.393,46.4221,46.3833,46.4124,64059.0
2023-02-01 12:30:00,47.93,47.96,47.87,47.87,51963.0,46.4124,46.4414,46.3543,46.3543,51963.0
2023-02-01 12:35:00,47.88,47.88,47.84,47.86,29766.0,46.364,46.364,46.3252,46.3446,29766.0
2023-02-01 12:40:00,47.86,47.86,47.83,47.84,29652.0,46.3446,46.3446,46.3156,46.3252,29652.0
2023-02-01 12:45:00,47.84,47.84,47.8,47.8,30798.0,46.3252,46.3252,46.2865,46.2865,30798.0
2023-02-01 12:50:00,47.8,47.83,47.8,47.8,27234.0,46.2865,46.3156,46.2865,46.2865,27234.0
2023-02-01 12:55:00,47.8,47.81,47.76,47.76,59166.0,46.2865,46.2962,46.2478,46.2478,59166.0
2023-02-01 13:00:00,47.77,47.81,47.76,47.81,34557.0,46.2575,46.2962,46.2478,46.2962,34557.0
2023-02-01 13:05:00,47.81,47.83,47.81,47.81,51393.0,46.2962,46.3156,46.2962,46.2962,51393.0
2023-02-01 13:10:00,47.81,47.85,47.78,47.85,53580.0,46.2962,46.3349,46.2671,46.3349,53580.0
2023-02-01 13:15:00,47.85,47.88,47.83,47.83,68373.0,46.3349,46.364,46.3156,46.3156,68373.0
2023-02-01 13:20:00,47.83,47.86,47.82,47.82,32901.0,46.3156,46.3446,46.3059,46.3059,32901.0
2023-02-01 13:25:00,47.82,47.83,47.81,47.82,31026.0,46.3059,46.3156,46.2962,46.3059,31026.0
2023-02-01 13:30:00,47.83,47.87,47.83,47.87,39960.0,46.3156,46.3543,46.3156,46.3543,39960.0
2023-02-01 13:35:00,47.87,47.87,47.84,47.85,31578.0,46.3543,46.3543,46.3252,46.3349,31578.0
2023-02-01 13:40:00,47.85,47.86,47.84,47.84,38175.0,46.3349,46.3446,46.3252,46.3252,38175.0
2023-02-01 13:45:00,47.84,47.86,47.82,47.86,40287.0,46.3252,46.3446,46.3059,46.3446,40287.0
2023-02-01 13:50:00,47.86,47.89,47.85,47.87,34020.0,46.3446,46.3737,46.3349,46.3543,34020.0
2023-02-01 13:55:00,47.88,47.98,47.87,47.93,85548.0,46.364,46.4608,46.3543,46.4124,85548.0
2023-02-01 14:00:00,47.92,47.94,47.76,47.84,76008.0,46.4027,46.4221,46.2478,46.3252,76008.0
2023-02-01 14:05:00,47.85,47.97,47.83,47.93,49068.0,46.3349,46.4511,46.3156,46.4124,49068.0
2023-02-01 14:10:00,47.91,47.94,47.88,47.9,59139.0,46.393,46.4221,46.364,46.3833,59139.0
2023-02-01 14:15:00,47.89,47.93,47.82,47.86,145005.0,46.3737,46.4124,46.3059,46.3446,145005.0
2023-02-01 14:20:00,47.86,47.92,47.86,47.88,85911.0,46.3446,46.4027,46.3446,46.364,85911.0
2023-02-01 14:25:00,47.88,47.88,47.84,47.84,54903.0,46.364,46.364,46.3252,46.3252,54903.0
2023-02-01 14:30:00,47.85,47.87,47.67,47.76,146142.0,46.3349,46.3543,46.1606,46.2478,146142.0
2023-02-01 14:35:00,47.74,48.07,47.72,48.07,138669.0,46.2284,46.548,46.209,46.548,138669.0
2023-02-01 14:40:00,48.07,48.21,48.06,48.17,107775.0,46.548,46.6835,46.5383,46.6448,107775.0
2023-02-01 14:45:00,48.18,48.27,48.14,48.18,115071.0,46.6545,46.7416,46.6157,46.6545,115071.0
2023-02-01 14:50:00,48.19,48.29,48.19,48.22,103179.0,46.6642,46.761,46.6642,46.6932,103179.0
2023-02-01 14:55:00,48.23,48.24,48.17,48.22,101817.0,46.7029,46.7126,46.6448,46.6932,101817.0
2023-02-01 15:00:00,48.24,48.33,48.22,48.33,113205.0,46.7126,46.7997,46.6932,46.7997,113205.0
2023-02-01 15:05:00,48.33,48.44,48.33,48.44,162018.0,46.7997,46.9062,46.7997,46.9062,162018.0
2023-02-01 15:10:00,48.45,48.45,48.32,48.33,223296.0,46.9159,46.9159,46.79,46.7997,223296.0
2023-02-01 15:15:00,48.34,48.35,48.27,48.35,177015.0,46.8094,46.8191,46.7416,46.8191,177015.0
2023-02-01 15:20:00,48.35,48.35,48.26,48.3,175476.0,46.8191,46.8191,46.7319,46.7707,175476.0
2023-02-01 15:25:00,48.31,48.38,48.31,48.38,132600.0,46.7804,46.8481,46.7804,46.8481,132600.0
2023-02-01 15:30:00,48.38,48.43,48.38,48.43,153447.0,46.8481,46.8966,46.8481,46.8966,153447.0
2023-02-01 15:35:00,48.43,48.54,48.43,48.49,237750.0,46.8966,47.0031,46.8966,46.9547,237750.0
2023-02-01 15:40:00,48.5,48.53,48.41,48.43,230346.0,46.9643,46.9934,46.8772,46.8966,230346.0
2023-02-01 15:45:00,48.43,48.44,48.28,48.28,174954.0,46.8966,46.9062,46.7513,46.7513,174954.0
2023-02-01 15:50:00,48.28,48.28,48.15,48.18,395766.0,46.7513,46.7513,46.6254,46.6545,395766.0
2023-02-01 15:55:00,48.18,48.24,48.14,48.24,763920.0,46.6545,46.7126,46.6157,46.7126,763920.0
2023-02-02 09:30:00,48.14,48.29,48.1,48.17,388500.0,46.6157,46.761,46.577,46.6448,388500.0
2023-02-02 09:35:00,48.19,48.2,48.02,48.13,142974.0,46.6642,46.6738,46.4995,46.6061,142974.0
2023-02-02 09:40:00,48.13,48.19,48.08,48.09,134823.0,46.6061,46.6642,46.5576,46.5673,134823.0
2023-02-02 09:45:00,48.08,48.14,48.06,48.09,125862.0,46.5576,46.6157,46.5383,46.5673,125862.0
2023-02-02 09:50:00,48.1,48.15,48.05,48.08,131022.0,46.577,46.6254,46.5286,46.5576,131022.0
2023-02-02 09:55:00,48.07,48.2,48.07,48.2,136134.0,46.548,46.6738,46.548,46.6738,136134.0
2023-02-02 10:00:00,48.2,48.24,48.1,48.14,120801.0,46.6738,46.7126,46.577,46.6157,120801.0
2023-02-02 10:05:00,48.14,48.14,47.99,48.02,141900.0,46.6157,46.6157,46.4705,46.4995,141900.0
2023-02-02 10:10:00,48.03,48.12,48.02,48.1,170631.0,46.5092,46.5964,46.4995,46.577,170631.0
2023-02-02 10:15:00,48.1,48.26,48.09,48.25,159297.0,46.577,46.7319,46.5673,46.7223,159297.0
2023-02-02 10:20:00,48.25,48.27,48.16,48.19,122184.0,46.7223,46.7416,46.6351,46.6642,122184.0
2023-02-02 10:25:00,48.19,48.2,48.16,48.17,81729.0,46.6642,46.6738,46.6351,46.6448,81729.0
2023-02-02 10:30:00,48.17,48.28,48.16,48.25,99438.0,46.6448,46.7513,46.6351,46.7223,99438.0
2023-02-02 10:35:00,48.25,48.28,48.2,48.22,79923.0,46.7223,46.7513,46.6738,46.6932,79923.0
2023-02-02 10:40:00,48.22,48.28,48.19,48.21,109950.0,46.6932,46.7513,46.6642,46.6835,109950.0
2023-02-02 10:45:00,48.21,48.28,48.19,48.21,91902.0,46.6835,46.7513,46.6642,46.6835,91902.0
2023-02-02 10:50:00,48.21,48.26,48.2,48.22,122055.0,46.6835,46.7319,46.6738,46.6932,122055.0
2023-02-02 10:55:00,48.22,48.23,48.16,48.2,132357.0,46.6932,46.7029,46.6351,46.6738,132357.0
2023-02-02 11:00:00,48.2,48.21,48.1,48.14,148572.0,46.6738,46.6835,46.577,46.6157,148572.0
2023-02-02 11:05:00,48.14,48.15,48.09,48.15,70497.0,46.6157,46.6254,46.5673,46.6254,70497.0
2023-02-02 11:10:00,48.15,48.15,48.05,48.07,90066.0,46.6254,46.6254,46.5286,46.548,90066.0
2023-02-02 11:15:00,48.07,48.09,48.04,48.05,79491.0,46.548,46.5673,46.5189,46.5286,79491.0
2023-02-02 11:20:00,48.05,48.12,48.05,48.1,72654.0,46.5286,46.5964,46.5286,46.577,72654.0
2023-02-02 11:25:00,48.09,48.11,48.01,48.03,227730.0,46.5673,46.5867,46.4899,46.5092,227730.0
2023-02-02 11:30:00,48.02,48.03,47.93,47.94,237927.0,46.4995,46.5092,46.4124,46.4221,237927.0
2023-02-02 11:35:00,47.94,47.99,47.93,47.95,136476.0,46.4221,46.4705,46.4124,46.4318,136476.0
2023-02-02 11:40:00,47.95,47.95,47.89,47.92,88494.0,46.4318,46.4318,46.3737,46.4027,88494.0
2023-02-02 11:45:00,47.91,47.92,47.84,47.85,124902.0,46.393,46.4027,46.3252,46.3349,124902.0
2023-02-02 11:50:00,47.86,47.92,47.85,47.87,94668.0,46.3446,46.4027,46.3349,46.3543,94668.0
2023-02-02 11:55:00,47.88,47.9,47.85,47.85,96195.0,46.364,46.3833,46.3349,46.3349,96195.0
2023-02-02 12:00:00,47.85,47.92,47.84,47.88,105132.0,46.3349,46.4027,46.3252,46.364,105132.0
2023-02-02 12:05:00,47.88,47.93,47.87,47.9,109620.0,46.364,46.4124,46.3543,46.3833,109620.0
2023-02-02 12:10:00,47.9,47.95,47.89,47.93,106827.0,46.3833,46.4318,46.3737,46.4124,106827.0
2023-02-02 12:15:00,47.93,47.94,47.87,47.87,85962.0,46.4124,46.4221,46.3543,46.3543,85962.0
2023-02-02 12:20:00,47.87,47.87,47.83,47.83,124026.0,46.3543,46.3543,46.3156,46.3156,124026.0
2023-02-02 12:25:00,47.83,47.87,47.83,47.86,166353.0,46.3156,46.3543,46.3156,46.3446,166353.0
2023-02-02 12:30:00,47.87,47.89,47.83,47.87,154914.0,46.3543,46.3737,46.3156,46.3543,154914.0
2023-02-02 12:35:00,47.87,47.88,47.83,47.86,97935.0,46.3543,46.364,46.3156,46.3446,97935.0
2023-02-02 12:40:00,47.87,47.89,47.84,47.86,208734.0,46.3543,46.3737,46.3252,46.3446,208734.0
2023-02-02 12:45:00,47.86,47.89,47.86,47.89,48450.0,46.3446,46.3737,46.3446,46.3737,48450.0
2023-02-02 12:50:00,47.89,47.94,47.87,47.93,66747.0,46.3737,46.4221,46.3543,46.4124,66747.0
2023-02-02 12:55:00,47.93,47.96,47.93,47.96,68280.0,46.4124,46.4414,46.4124,46.4414,68280.0
2023-02-02 13:00:00,47.96,48.01,47.96,48.0,70248.0,46.4414,46.4899,46.4414,46.4802,70248.0
2023-02-02 13:05:00,48.0,48.0,47.86,47.86,75756.0,46.4802,46.4802,46.3446,46.3446,75756.0
2023-02-02 13:10:00,47.86,47.9,47.85,47.9,83076.0,46.3446,46.3833,46.3349,46.3833,83076.0
2023-02-02 13:15:00,47.89,47.9,47.85,47.89,70668.0,46.3737,46.3833,46.3349,46.3737,70668.0
2023-02-02 13:20:00,47.9,47.94,47.89,47.93,103122.0,46.3833,46.4221,46.3737,46.4124,103122.0
2023-02-02 13:25:00,47.93,47.93,47.89,47.89,49818.0,46.4124,46.4124,46.3737,46.3737,49818.0
2023-02-02 13:30:00,47.89,47.9,47.86,47.88,78939.0,46.3737,46.3833,46.3446,46.364,78939.0
2023-02-02 13:35:00,47.88,47.92,47.87,47.92,78804.0,46.364,46.4027,46.3543,46.4027,78804.0
2023-02-02 13:40:00,47.92,47.96,47.92,47.92,72594.0,46.4027,46.4414,46.4027,46.4027,72594.0
2023-02-02 13:45:00,47.93,47.94,47.9,47.93,102936.0,46.4124,46.4221,46.3833,46.4124,102936.0
2023-02-02 13:50:00,47.93,47.93,47.89,47.9,181611.0,46.4124,46.4124,46.3737,46.3833,181611.0
2023-02-02 13:55:00,47.91,47.99,47.89,47.96,334158.0,46.393,46.4705,46.3737,46.4414,334158.0
2023-02-02 14:00:00,47.96,47.99,47.93,47.93,189342.0,46.4414,46.4705,46.4124,46.4124,189342.0
2023-02-02 14:05:00,47.93,47.93,47.9,47.9,160212.0,46.4124,46.4124,46.3833,46.3833,160212.0
2023-02-02 14:10:00,47.89,47.91,47.81,47.82,103137.0,46.3737,46.393,46.2962,46.3059,103137.0
2023-02-02 14:15:00,47.81,47.82,47.76,47.79,110526.0,46.2962,46.3059,46.2478,46.2768,110526.0
2023-02-02 14:20:00,47.78,47.81,47.75,47.76,84480.0,46.2671,46.2962,46.2381,46.2478,84480.0
2023-02-02 14:25:00,47.76,47.8,47.76,47.78,82167.0,46.2478,46.2865,46.2478,46.2671,82167.0
2023-02-02 14:30:00,47.77,47.79,47.74,47.76,79851.0,46.2575,46.2768,46.2284,46.2478,79851.0
2023-02-02 14:35:00,47.76,47.83,47.73,47.8,91791.0,46.2478,46.3156,46.2187,46.2865,91791.0
2023-02-02 14:40:00,47.8,47.81,47.73,47.77,89406.0,46.2865,46.2962,46.2187,46.2575,89406.0
2023-02-02 14:45:00,47.77,47.77,47.71,47.77,123714.0,46.2575,46.2575,46.1994,46.2575,123714.0
2023-02-02 14:50:00,47.78,47.79,47.7,47.71,93867.0,46.2671,46.2768,46.1897,46.1994,93867.0
2023-02-02 14:55:00,47.7,47.7,47.64,47.68,102669.0,46.1897,46.1897,46.1316,46.1703,102669.0
2023-02-02 15:00:00,47.68,47.74,47.67,47.72,84060.0,46.1703,46.2284,46.1606,46.209,84060.0
2023-02-02 15:05:00,47.73,47.84,47.73,47.76,82908.0,46.2187,46.3252,46.2187,46.2478,82908.0
2023-02-02 15:10:00,47.77,47.81,47.75,47.81,89586.0,46.2575,46.2962,46.2381,46.2962,89586.0
2023-02-02 15:15:00,47.82,47.85,47.77,47.85,83160.0,46.3059,46.3349,46.2575,46.3349,83160.0
2023-02-02 15:20:00,47.86,47.89,47.85,47.85,96165.0,46.3446,46.3737,46.3349,46.3349,96165.0
2023-02-02 15:25:00,47.85,47.87,47.82,47.86,114507.0,46.3349,46.3543,46.3059,46.3446,114507.0
2023-02-02 15:30:00,47.86,47.89,47.86,47.89,123789.0,46.3446,46.3737,46.3446,46.3737,123789.0
2023-02-02 15:35:00,47.89,47.9,47.82,47.83,129678.0,46.3737,46.3833,46.3059,46.3156,129678.0
2023-02-02 15:40:00,47.83,47.86,47.76,47.85,213972.0,46.3156,46.3446,46.2478,46.3349,213972.0
2023-02-02 15:45:00,47.84,47.9,47.82,47.84,197625.0,46.3252,46.3833,46.3059,46.3252,197625.0
2023-02-02 15:50:00,47.84,47.88,47.82,47.84,494784.0,46.3252,46.364,46.3059,46.3252,494784.0
2023-02-02 15:55:00,47.84,47.9,47.8,47.88,991614.0,46.3252,46.3833,46.2865,46.364,991614.0
2023-02-03 09:30:00,47.79,47.99,47.76,47.78,292380.0,46.2768,46.4705,46.2478,46.2671,292380.0
2023-02-03 09:35:00,47.77,47.84,47.75,47.81,61848.0,46.2575,46.3252,46.2381,46.2962,61848.0
2023-02-03 09:40:00,47.82,47.86,47.76,47.79,143109.0,46.3059,46.3446,46.2478,46.2768,143109.0
2023-02-03 09:45:00,47.8,47.81,47.68,47.68,72222.0,46.2865,46.2962,46.1703,46.1703,72222.0
2023-02-03 09:50:00,47.68,47.68,47.4,47.46,144447.0,46.1703,46.1703,45.8992,45.9573,144447.0
2023-02-03 09:55:00,47.47,47.47,47.35,47.38,105075.0,45.967,45.967,45.8508,45.8798,105075.0
2023-02-03 10:00:00,47.38,47.43,47.29,47.3,178887.0,45.8798,45.9282,45.7927,45.8023,178887.0
2023-02-03 10:05:00,47.29,47.3,47.14,47.19,183822.0,45.7927,45.8023,45.6474,45.6958,183822.0
2023-02-03 10:10:00,47.19,47.36,47.16,47.3,164055.0,45.6958,45.8604,45.6668,45.8023,164055.0
2023-02-03 10:15:00,47.29,47.34,47.24,47.32,137973.0,45.7927,45.8411,45.7442,45.8217,137973.0
2023-02-03 10:20:00,47.32,47.4,47.31,47.4,74922.0,45.8217,45.8992,45.812,45.8992,74922.0
2023-02-03 10:25:00,47.4,47.42,47.34,47.4,133860.0,45.8992,45.9185,45.8411,45.8992,133860.0
2023-02-03 10:30:00,47.39,47.44,47.39,47.44,61359.0,45.8895,45.9379,45.8895,45.9379,61359.0
2023-02-03 10:35:00,47.43,47.48,47.42,47.46,88017.0,45.9282,45.9766,45.9185,45.9573,88017.0
2023-02-03 10:40:00,47.46,47.46,47.37,47.41,128832.0,45.9573,45.9573,45.8701,45.9089,128832.0
2023-02-03 10:45:00,47.42,47.42,47.33,47.39,89805.0,45.9185,45.9185,45.8314,45.8895,89805.0
2023-02-03 10:50:00,47.39,47.39,47.33,47.35,66852.0,45.8895,45.8895,45.8314,45.8508,66852.0
2023-02-03 10:55:00,47.34,47.39,47.33,47.38,89433.0,45.8411,45.8895,45.8314,45.8798,89433.0
2023-02-03 11:00:00,47.39,47.47,47.39,47.45,112290.0,45.8895,45.967,45.8895,45.9476,112290.0
2023-02-03 11:05:00,47.45,47.49,47.44,47.47,48672.0,45.9476,45.9863,45.9379,45.967,48672.0
2023-02-03 11:10:00,47.47,47.56,47.47,47.55,56574.0,45.967,46.0541,45.967,46.0444,56574.0
2023-02-03 11:15:00,47.55,47.57,47.53,47.54,76437.0,46.0444,46.0638,46.0251,46.0347,76437.0
2023-02-03 11:20:00,47.54,47.56,47.48,47.53,80148.0,46.0347,46.0541,45.9766,46.0251,80148.0
2023-02-03 11:25:00,47.52,47.53,47.49,47.5,63924.0,46.0154,46.0251,45.9863,45.996,63924.0
2023-02-03 11:30:00,47.51,47.52,47.45,47.46,70404.0,46.0057,46.0154,45.9476,45.9573,70404.0
2023-02-03 11:35:00,47.46,47.5,47.42,47.43,144009.0,45.9573,45.996,45.9185,45.9282,144009.0
2023-02-03 11:40:00,47.43,47.46,47.37,47.38,84753.0,45.9282,45.9573,45.8701,45.8798,84753.0
2023-02-03 11:45:00,47.38,47.38,47.32,47.32,98508.0,45.8798,45.8798,45.8217,45.8217,98508.0
2023-02-03 11:50:00,47.31,47.35,47.3,47.32,77529.0,45.812,45.8508,45.8023,45.8217,77529.0
2023-02-03 11:55:00,47.32,47.35,47.29,47.29,74643.0,45.8217,45.8508,45.7927,45.7927,74643.0
2023-02-03 12:00:00,47.29,47.34,47.28,47.3,81018.0,45.7927,45.8411,45.783,45.8023,81018.0
2023-02-03 12:05:00,47.3,47.34,47.29,47.29,94140.0,45.8023,45.8411,45.7927,45.7927,94140.0
2023-02-03 12:10:00,47.29,47.3,47.28,47.3,138642.0,45.7927,45.8023,45.783,45.8023,138642.0
2023-02-03 12:15:00,47.3,47.38,47.3,47.36,64470.0,45.8023,45.8798,45.8023,45.8604,64470.0
2023-02-03 12:20:00,47.36,47.39,47.34,47.36,78081.0,45.8604,45.8895,45.8411,45.8604,78081.0
2023-02-03 12:25:00,47.35,47.37,47.33,47.36,83415.0,45.8508,45.8701,45.8314,45.8604,83415.0
2023-02-03 12:30:00,47.37,47.43,47.35,47.36,71718.0,45.8701,45.9282,45.8508,45.8604,71718.0
2023-02-03 12:35:00,47.36,47.4,47.36,47.38,48495.0,45.8604,45.8992,45.8604,45.8798,48495.0
2023-02-03 12:40:00,47.38,47.39,47.37,47.38,49146.0,45.8798,45.8895,45.8701,45.8798,49146.0
2023-02-03 12:45:00,47.39,47.41,47.37,47.38,62169.0,45.8895,45.9089,45.8701,45.8798,62169.0
2023-02-03 12:50:00,47.38,47.38,47.32,47.33,60258.0,45.8798,45.8798,45.8217,45.8314,60258.0
2023-02-03 12:55:00,47.33,47.34,47.23,47.24,143514.0,45.8314,45.8411,45.7346,45.7442,143514.0
2023-02-03 13:00:00,47.24,47.25,47.17,47.18,88650.0,45.7442,45.7539,45.6765,45.6861,88650.0
2023-02-03 13:05:00,47.18,47.18,47.06,47.08,175302.0,45.6861,45.6861,45.5699,45.5893,175302.0
2023-02-03 13:10:00,47.08,47.09,47.05,47.07,140049.0,45.5893,45.599,45.5603,45.5796,140049.0
2023-02-03 13:15:00,47.07,47.16,47.06,47.13,133725.0,45.5796,45.6668,45.5699,45.6377,133725.0
2023-02-03 13:20:00,47.13,47.15,47.06,47.08,108369.0,45.6377,45.6571,45.5699,45.5893,108369.0
2023-02-03 13:25:00,47.08,47.1,47.03,47.05,106797.0,45.5893,45.6087,45.5409,45.5603,106797.0
2023-02-03 13:30:00,47.05,47.05,46.97,46.99,163428.0,45.5603,45.5603,45.4828,45.5022,163428.0
2023-02-03 13:35:00,46.99,47.05,46.96,47.05,84993.0,45.5022,45.5603,45.4731,45.5603,84993.0
2023-02-03 13:40:00,47.04,47.05,46.97,46.98,92199.0,45.5506,45.5603,45.4828,45.4925,92199.0
2023-02-03 13:45:00,46.98,47.02,46.95,46.99,101742.0,45.4925,45.5312,45.4634,45.5022,101742.0
2023-02-03 13:50:00,46.99,47.08,46.99,47.07,56052.0,45.5022,45.5893,45.5022,45.5796,56052.0
2023-02-03 13:55:00,47.07,47.09,47.05,47.09,98946.0,45.5796,45.599,45.5603,45.599,98946.0
2023-02-03 14:00:00,47.09,47.11,47.06,47.1,101643.0,45.599,45.6184,45.5699,45.6087,101643.0
2023-02-03 14:05:00,47.1,47.14,47.07,47.08,79971.0,45.6087,45.6474,45.5796,45.5893,79971.0
2023-02-03 14:10:00,47.09,47.14,47.05,47.13,61710.0,45.599,45.6474,45.5603,45.6377,61710.0
2023-02-03 14:15:00,47.14,47.14,47.08,47.1,72942.0,45.6474,45.6474,45.5893,45.6087,72942.0
2023-02-03 14:20:00,47.1,47.12,47.04,47.05,79740.0,45.6087,45.628,45.5506,45.5603,79740.0
2023-02-03 14:25:00,47.05,47.09,47.04,47.08,70395.0,45.5603,45.599,45.5506,45.5893,70395.0
2023-02-03 14:30:00,47.08,47.08,47.03,47.07,93390.0,45.5893,45.5893,45.5409,45.5796,93390.0
2023-02-03 14:35:00,47.06,47.11,47.05,47.11,148554.0,45.5699,45.6184,45.5603,45.6184,148554.0
2023-02-03 14:40:00,47.1,47.14,47.05,47.06,163746.0,45.6087,45.6474,45.5603,45.5699,163746.0
2023-02-03 14:45:00,47.06,47.07,47.03,47.06,145437.0,45.5699,45.5796,45.5409,45.5699,145437.0
2023-02-03 14:50:00,47.07,47.07,47.03,47.06,82200.0,45.5796,45.5796,45.5409,45.5699,82200.0
2023-02-03 14:55:00,47.07,47.08,47.02,47.02,151506.0,45.5796,45.5893,45.5312,45.5312,151506.0
2023-02-03 15:00:00,47.02,47.02,46.98,47.01,99966.0,45.5312,45.5312,45.4925,45.5215,99966.0
2023-02-03 15:05:00,47.0,47.05,46.98,47.03,174780.0,45.5118,45.5603,45.4925,45.5409,174780.0
2023-02-03 15:10:00,47.03,47.06,47.0,47.06,104664.0,45.5409,45.5699,45.5118,45.5699,104664.0
2023-02-03 15:15:00,47.06,47.16,47.05,47.14,124671.0,45.5699,45.6668,45.5603,45.6474,124671.0
2023-02-03 15:20:00,47.13,47.15,47.08,47.11,126060.0,45.6377,45.6571,45.5893,45.6184,126060.0
2023-02-03 15:25:00,47.11,47.12,47.09,47.09,140844.0,45.6184,45.628,45.599,45.599,140844.0
2023-02-03 15:30:00,47.09,47.15,47.09,47.1,247707.0,45.599,45.6571,45.599,45.6087,247707.0
2023-02-03 15:35:00,47.1,47.11,47.06,47.06,153723.0,45.6087,45.6184,45.5699,45.5699,153723.0
2023-02-03 15:40:00,47.06,47.11,47.05,47.09,209103.0,45.5699,45.6184,45.5603,45.599,209103.0
2023-02-03 15:45:00,47.09,47.1,47.05,47.06,209811.0,45.599,45.6087,45.5603,45.5699,209811.0
2023-02-03 15:50:00,47.06,47.1,47.04,47.09,532956.0,45.5699,45.6087,45.5506,45.599,532956.0
2023-02-03 15:55:00,47.09,47.24,47.06,47.23,1647315.0,45.599,45.7442,45.5699,45.7346,1647315.0
2023-02-06 09:30:00,47.27,47.37,47.2,47.22,505395.0,45.7733,45.8701,45.7055,45.7249,505395.0
2023-02-06 09:35:00,47.19,47.19,46.97,46.97,143172.0,45.6958,45.6958,45.4828,45.4828,143172.0
2023-02-06 09:40:00,46.98,47.0,46.86,46.87,99453.0,45.4925,45.5118,45.3763,45.386,99453.0
2023-02-06 09:45:00,46.88,46.99,46.86,46.98,127683.0,45.3956,45.5022,45.3763,45.4925,127683.0
2023-02-06 09:50:00,46.98,47.03,46.94,47.0,113145.0,45.4925,45.5409,45.4537,45.5118,113145.0
2023-02-06 09:55:00,47.01,47.02,46.86,46.9,177945.0,45.5215,45.5312,45.3763,45.415,177945.0
2023-02-06 10:00:00,46.9,46.93,46.81,46.89,312516.0,45.415,45.4441,45.3279,45.4053,312516.0
2023-02-06 10:05:00,46.9,46.9,46.81,46.84,130131.0,45.415,45.415,45.3279,45.3569,130131.0
2023-02-06 10:10:00,46.84,46.9,46.83,46.83,119505.0,45.3569,45.415,45.3472,45.3472,119505.0
2023-02-06 10:15:00,46.85,46.85,46.79,46.8,147081.0,45.3666,45.3666,45.3085,45.3182,147081.0
2023-02-06 10:20:00,46.8,46.83,46.74,46.75,135612.0,45.3182,45.3472,45.2601,45.2698,135612.0
2023-02-06 10:25:00,46.75,46.78,46.71,46.75,110811.0,45.2698,45.2988,45.231,45.2698,110811.0
2023-02-06 10:30:00,46.74,46.74,46.68,46.72,133461.0,45.2601,45.2601,45.202,45.2407,133461.0
2023-02-06 10:35:00,46.72,46.8,46.72,46.76,135855.0,45.2407,45.3182,45.2407,45.2794,135855.0
2023-02-06 10:40:00,46.76,46.81,46.72,46.73,73524.0,45.2794,45.3279,45.2407,45.2504,73524.0
2023-02-06 10:45:00,46.73,46.75,46.71,46.75,87711.0,45.2504,45.2698,45.231,45.2698,87711.0
2023-02-06 10:50:00,46.76,46.89,46.76,46.89,118080.0,45.2794,45.4053,45.2794,45.4053,118080.0
2023-02-06 10:55:00,46.89,46.9,46.84,46.86,116154.0,45.4053,45.415,45.3569,45.3763,116154.0
2023-02-06 11:00:00,46.86,46.91,46.85,46.91,78177.0,45.3763,45.4247,45.3666,45.4247,78177.0
2023-02-06 11:05:00,46.91,46.96,46.86,46.86,87621.0,45.4247,45.4731,45.3763,45.3763,87621.0
2023-02-06 11:10:00,46.87,46.92,46.87,46.92,73113.0,45.386,45.4344,45.386,45.4344,73113.0
2023-02-06 11:15:00,46.92,47.0,46.92,46.98,73008.0,45.4344,45.5118,45.4344,45.4925,73008.0
2023-02-06 11:20:00,46.97,46.98,46.93,46.93,104451.0,45.4828,45.4925,45.4441,45.4441,104451.0
2023-02-06 11:25:00,46.93,46.97,46.92,46.94,78192.0,45.4441,45.4828,45.4344,45.4537,78192.0
2023-02-06 11:30:00,46.94,46.97,46.89,46.9,100596.0,45.4537,45.4828,45.4053,45.415,100596.0
2023-02-06 11:35:00,46.9,46.92,46.86,46.87,49260.0,45.415,45.4344,45.3763,45.386,49260.0
2023-02-06 11:40:00,46.87,46.88,46.84,46.85,56964.0,45.386,45.3956,45.3569,45.3666,56964.0
2023-02-06 11:45:00,46.85,46.86,46.82,46.82,72015.0,45.3666,45.3763,45.3375,45.3375,72015.0
2023-02-06 11:50:00,46.83,46.85,46.82,46.84,58893.0,45.3472,45.3666,45.3375,45.3569,58893.0
2023-02-06 11:55:00,46.84,46.85,46.76,46.77,94122.0,45.3569,45.3666,45.2794,45.2891,94122.0
2023-02-06 12:00:00,46.77,46.8,46.75,46.79,71436.0,45.2891,45.3182,45.2698,45.3085,71436.0
2023-02-06 12:05:00,46.78,46.8,46.76,46.77,81903.0,45.2988,45.3182,45.2794,45.2891,81903.0
2023-02-06 12:10:00,46.77,46.81,46.77,46.79,70263.0,45.2891,45.3279,45.2891,45.3085,70263.0
2023-02-06 12:15:00,46.79,46.79,46.72,46.73,66924.0,45.3085,45.3085,45.2407,45.2504,66924.0
2023-02-06 12:20:00,46.73,46.76,46.71,46.74,62559.0,45.2504,45.2794,45.231,45.2601,62559.0
2023-02-06 12:25:00,46.75,46.8,46.74,46.75,54294.0,45.2698,45.3182,45.2601,45.2698,54294.0
2023-02-06 12:30:00,46.76,46.8,46.76,46.79,53385.0,45.2794,45.3182,45.2794,45.3085,53385.0
2023-02-06 12:35:00,46.79,46.81,46.78,46.79,61665.0,45.3085,45.3279,45.2988,45.3085,61665.0
2023-02-06 12:40:00,46.79,46.79,46.69,46.7,169272.0,45.3085,45.3085,45.2117,45.2213,169272.0
2023-02-06 12:45:00,46.7,46.74,46.7,46.73,79065.0,45.2213,45.2601,45.2213,45.2504,79065.0
2023-02-06 12:50:00,46.73,46.74,46.71,46.72,79800.0,45.2504,45.2601,45.231,45.2407,79800.0
2023-02-06 12:55:00,46.72,46.76,46.72,46.75,91323.0,45.2407,45.2794,45.2407,45.2698,91323.0
2023-02-06 13:00:00,46.75,46.76,46.71,46.73,148962.0,45.2698,45.2794,45.231,45.2504,148962.0
2023-02-06 13:05:00,46.73,46.8,46.73,46.8,83307.0,45.2504,45.3182,45.2504,45.3182,83307.0
2023-02-06 13:10:00,46.8,46.81,46.73,46.76,99261.0,45.3182,45.3279,45.2504,45.2794,99261.0
2023-02-06 13:15:00,46.75,46.79,46.74,46.78,69054.0,45.2698,45.3085,45.2601,45.2988,69054.0
2023-02-06 13:20:00,46.77,46.83,46.77,46.82,63063.0,45.2891,45.3472,45.2891,45.3375,63063.0
2023-02-06 13:25:00,46.82,46.83,46.78,46.79,88428.0,45.3375,45.3472,45.2988,45.3085,88428.0
2023-02-06 13:30:00,46.79,46.81,46.78,46.8,60753.0,45.3085,45.3279,45.2988,45.3182,60753.0
2023-02-06 13:35:00,46.81,46.81,46.78,46.79,53634.0,45.3279,45.3279,45.2988,45.3085,53634.0
2023-02-06 13:40:00,46.79,46.82,46.77,46.82,73800.0,45.3085,45.3375,45.2891,45.3375,73800.0
2023-02-06 13:45:00,46.82,46.83,46.79,46.79,85203.0,45.3375,45.3472,45.3085,45.3085,85203.0
2023-02-06 13:50:00,46.79,46.82,46.78,46.78,87621.0,45.3085,45.3375,45.2988,45.2988,87621.0
2023-02-06 13:55:00,46.79,46.83,46.77,46.82,107043.0,45.3085,45.3472,45.2891,45.3375,107043.0
2023-02-06 14:00:00,46.82,46.88,46.82,46.88,133587.0,45.3375,45.3956,45.3375,45.3956,133587.0
2023-02-06 14:05:00,46.88,46.93,46.88,46.92,60660.0,45.3956,45.4441,45.3956,45.4344,60660.0
2023-02-06 14:10:00,46.92,46.95,46.92,46.95,69360.0,45.4344,45.4634,45.4344,45.4634,69360.0
2023-02-06 14:15:00,46.95,46.97,46.93,46.93,168261.0,45.4634,45.4828,45.4441,45.4441,168261.0
2023-02-06 14:20:00,46.93,46.93,46.88,46.9,122427.0,45.4441,45.4441,45.3956,45.415,122427.0
2023-02-06 14:25:00,46.89,46.92,46.88,46.9,100440.0,45.4053,45.4344,45.3956,45.415,100440.0
2023-02-06 14:30:00,46.9,46.92,46.88,46.88,70728.0,45.415,45.4344,45.3956,45.3956,70728.0
2023-02-06 14:35:00,46.88,46.88,46.82,46.84,128709.0,45.3956,45.3956,45.3375,45.3569,128709.0
2023-02-06 14:40:00,46.84,46.84,46.78,46.79,100431.0,45.3569,45.3569,45.2988,45.3085,100431.0
2023-02-06 14:45:00,46.79,46.81,46.76,46.77,124689.0,45.3085,45.3279,45.2794,45.2891,124689.0
2023-02-06 14:50:00,46.76,46.76,46.72,46.76,185754.0,45.2794,45.2794,45.2407,45.2794,185754.0
2023-02-06 14:55:00,46.76,46.78,46.74,46.77,153417.0,45.2794,45.2988,45.2601,45.2891,153417.0
2023-02-06 15:00:00,46.77,46.8,46.74,46.74,125316.0,45.2891,45.3182,45.2601,45.2601,125316.0
2023-02-06 15:05:00,46.74,46.79,46.71,46.79,138537.0,45.2601,45.3085,45.231,45.3085,138537.0
2023-02-06 15:10:00,46.79,46.8,46.75,46.75,133020.0,45.3085,45.3182,45.2698,45.2698,133020.0
2023-02-06 15:15:00,46.75,46.76,46.7,46.75,196407.0,45.2698,45.2794,45.2213,45.2698,196407.0
2023-02-06 15:20:00,46.75,46.78,46.74,46.76,102549.0,45.2698,45.2988,45.2601,45.2794,102549.0
2023-02-06 15:25:00,46.76,46.76,46.72,46.75,143220.0,45.2794,45.2794,45.2407,45.2698,143220.0
2023-02-06 15:30:00,46.75,46.77,46.71,46.76,157341.0,45.2698,45.2891,45.231,45.2794,157341.0
2023-02-06 15:35:00,46.76,46.82,46.76,46.8,159720.0,45.2794,45.3375,45.2794,45.3182,159720.0
2023-02-06 15:40:00,46.8,46.81,46.77,46.8,174597.0,45.3182,45.3279,45.2891,45.3182,174597.0
2023-02-06 15:45:00,46.8,46.81,46.77,46.78,261177.0,45.3182,45.3279,45.2891,45.2988,261177.0
2023-02-06 15:50:00,46.78,46.86,46.76,46.86,482628.0,45.2988,45.3763,45.2794,45.3763,482628.0
2023-02-06 15:55:00,46.85,46.9,46.79,46.89,1002777.0,45.3666,45.415,45.3085,45.4053,1002777.0
2023-02-07 09:30:00,46.59,46.63,46.43,46.5,433812.0,45.1148,45.1536,44.9599,45.0277,433812.0
2023-02-07 09:35:00,46.51,46.52,46.41,46.42,113154.0,45.0374,45.047,44.9405,44.9502,113154.0
2023-02-07 09:40:00,46.41,46.42,46.28,46.3,169113.0,44.9405,44.9502,44.8146,44.834,169113.0
2023-02-07 09:45:00,46.31,46.36,46.23,46.33,210765.0,44.8437,44.8921,44.7662,44.8631,210765.0
2023-02-07 09:50:00,46.33,46.38,46.3,46.35,117918.0,44.8631,44.9115,44.834,44.8824,117918.0
2023-02-07 09:55:00,46.35,46.42,46.35,46.36,98979.0,44.8824,44.9502,44.8824,44.8921,98979.0
2023-02-07 10:00:00,46.37,46.41,46.35,46.4,75324.0,44.9018,44.9405,44.8824,44.9308,75324.0
2023-02-07 10:05:00,46.39,46.43,46.34,46.34,124467.0,44.9212,44.9599,44.8727,44.8727,124467.0
2023-02-07 10:10:00,46.34,46.4,46.32,46.36,117132.0,44.8727,44.9308,44.8534,44.8921,117132.0
2023-02-07 10:15:00,46.36,46.39,46.33,46.36,129669.0,44.8921,44.9212,44.8631,44.8921,129669.0
2023-02-07 10:20:00,46.36,46.36,46.28,46.29,108756.0,44.8921,44.8921,44.8146,44.8243,108756.0
2023-02-07 10:25:00,46.29,46.35,46.28,46.34,127677.0,44.8243,44.8824,44.8146,44.8727,127677.0
2023-02-07 10:30:00,46.34,46.42,46.32,46.41,138585.0,44.8727,44.9502,44.8534,44.9405,138585.0
2023-02-07 10:35:00,46.4,46.41,46.35,46.38,69867.0,44.9308,44.9405,44.8824,44.9115,69867.0
2023-02-07 10:40:00,46.39,46.39,46.31,46.31,100719.0,44.9212,44.9212,44.8437,44.8437,100719.0
2023-02-07 10:45:00,46.31,46.34,46.3,46.33,90528.0,44.8437,44.8727,44.834,44.8631,90528.0
2023-02-07 10:50:00,46.33,46.43,46.33,46.39,99543.0,44.8631,44.9599,44.8631,44.9212,99543.0
2023-02-07 10:55:00,46.39,46.41,46.32,46.33,77634.0,44.9212,44.9405,44.8534,44.8631,77634.0
2023-02-07 11:00:00,46.34,46.38,46.32,46.36,67773.0,44.8727,44.9115,44.8534,44.8921,67773.0
2023-02-07 11:05:00,46.36,46.48,46.36,46.45,91365.0,44.8921,45.0083,44.8921,44.9793,91365.0
2023-02-07 11:10:00,46.45,46.48,46.42,46.46,64005.0,44.9793,45.0083,44.9502,44.9889,64005.0
2023-02-07 11:15:00,46.46,46.48,46.42,46.42,63480.0,44.9889,45.0083,44.9502,44.9502,63480.0
2023-02-07 11:20:00,46.42,46.45,46.41,46.42,51795.0,44.9502,44.9793,44.9405,44.9502,51795.0
2023-02-07 11:25:00,46.42,46.45,46.39,46.44,91371.0,44.9502,44.9793,44.9212,44.9696,91371.0
2023-02-07 11:30:00,46.44,46.45,46.41,46.45,60696.0,44.9696,44.9793,44.9405,44.9793,60696.0
2023-02-07 11:35:00,46.45,46.46,46.44,46.44,70176.0,44.9793,44.9889,44.9696,44.9696,70176.0
2023-02-07 11:40:00,46.44,46.49,46.43,46.45,173091.0,44.9696,45.018,44.9599,44.9793,173091.0
2023-02-07 11:45:00,46.45,46.48,46.43,46.45,58545.0,44.9793,45.0083,44.9599,44.9793,58545.0
2023-02-07 11:50:00,46.45,46.49,46.44,46.45,128121.0,44.9793,45.018,44.9696,44.9793,128121.0
2023-02-07 11:55:00,46.46,46.46,46.4,46.4,59427.0,44.9889,44.9889,44.9308,44.9308,59427.0
2023-02-07 12:00:00,46.4,46.44,46.38,46.43,114588.0,44.9308,44.9696,44.9115,44.9599,114588.0
2023-02-07 12:05:00,46.43,46.46,46.43,46.46,59625.0,44.9599,44.9889,44.9599,44.9889,59625.0
2023-02-07 12:10:00,46.46,46.46,46.4,46.4,66342.0,44.9889,44.9889,44.9308,44.9308,66342.0
2023-02-07 12:15:00,46.4,46.4,46.37,46.38,90426.0,44.9308,44.9308,44.9018,44.9115,90426.0
2023-02-07 12:20:00,46.38,46.4,46.37,46.4,81792.0,44.9115,44.9308,44.9018,44.9308,81792.0
2023-02-07 12:25:00,46.41,46.41,46.39,46.41,79728.0,44.9405,44.9405,44.9212,44.9405,79728.0
2023-02-07 12:30:00,46.41,46.41,46.37,46.37,55182.0,44.9405,44.9405,44.9018,44.9018,55182.0
2023-02-07 12:35:00,46.37,46.41,46.36,46.4,50010.0,44.9018,44.9405,44.8921,44.9308,50010.0
2023-02-07 12:40:00,46.4,46.53,46.38,46.47,198180.0,44.9308,45.0567,44.9115,44.9986,198180.0
2023-02-07 12:45:00,46.48,46.7,46.47,46.69,177930.0,45.0083,45.2213,44.9986,45.2117,177930.0
2023-02-07 12:50:00,46.71,46.84,46.67,46.83,158925.0,45.231,45.3569,45.1923,45.3472,158925.0
2023-02-07 12:55:00,46.83,46.92,46.82,46.87,136137.0,45.3472,45.4344,45.3375,45.386,136137.0
2023-02-07 13:00:00,46.87,46.94,46.87,46.89,258108.0,45.386,45.4537,45.386,45.4053,258108.0
2023-02-07 13:05:00,46.9,46.93,46.87,46.89,87096.0,45.415,45.4441,45.386,45.4053,87096.0
2023-02-07 13:10:00,46.89,46.92,46.81,46.82,95793.0,45.4053,45.4344,45.3279,45.3375,95793.0
2023-02-07 13:15:00,46.81,46.83,46.68,46.74,150849.0,45.3279,45.3472,45.202,45.2601,150849.0
2023-02-07 13:20:00,46.73,46.73,46.66,46.68,62949.0,45.2504,45.2504,45.1826,45.202,62949.0
2023-02-07 13:25:00,46.69,46.73,46.57,46.57,62865.0,45.2117,45.2504,45.0955,45.0955,62865.0
2023-02-07 13:30:00,46.57,46.57,46.37,46.37,101817.0,45.0955,45.0955,44.9018,44.9018,101817.0
2023-02-07 13:35:00,46.36,46.45,46.35,46.42,67059.0,44.8921,44.9793,44.8824,44.9502,67059.0
2023-02-07 13:40:00,46.42,46.49,46.42,46.44,79227.0,44.9502,45.018,44.9502,44.9696,79227.0
2023-02-07 13:45:00,46.44,46.44,46.38,46.39,75204.0,44.9696,44.9696,44.9115,44.9212,75204.0
2023-02-07 13:50:00,46.39,46.45,46.38,46.44,94344.0,44.9212,44.9793,44.9115,44.9696,94344.0
2023-02-07 13:55:00,46.44,46.48,46.44,46.47,64743.0,44.9696,45.0083,44.9696,44.9986,64743.0
2023-02-07 14:00:00,46.46,46.54,46.46,46.53,86262.0,44.9889,45.0664,44.9889,45.0567,86262.0
2023-02-07 14:05:00,46.54,46.71,46.53,46.7,92205.0,45.0664,45.231,45.0567,45.2213,92205.0
2023-02-07 14:10:00,46.7,46.76,46.69,46.7,72228.0,45.2213,45.2794,45.2117,45.2213,72228.0
2023-02-07 14:15:00,46.71,46.74,46.68,46.72,58113.0,45.231,45.2601,45.202,45.2407,58113.0
2023-02-07 14:20:00,46.71,46.75,46.67,46.72,167250.0,45.231,45.2698,45.1923,45.2407,167250.0
2023-02-07 14:25:00,46.72,46.75,46.67,46.68,42180.0,45.2407,45.2698,45.1923,45.202,42180.0
2023-02-07 14:30:00,46.69,46.81,46.67,46.81,80997.0,45.2117,45.3279,45.1923,45.3279,80997.0
2023-02-07 14:35:00,46.8,46.82,46.78,46.79,58140.0,45.3182,45.3375,45.2988,45.3085,58140.0
2023-02-07 14:40:00,46.79,46.84,46.78,46.81,57024.0,45.3085,45.3569,45.2988,45.3279,57024.0
2023-02-07 14:45:00,46.81,46.85,46.8,46.8,59829.0,45.3279,45.3666,45.3182,45.3182,59829.0
2023-02-07 14:50:00,46.8,46.85,46.79,46.82,62286.0,45.3182,45.3666,45.3085,45.3375,62286.0
2023-02-07 14:55:00,46.82,46.83,46.81,46.82,45084.0,45.3375,45.3472,45.3279,45.3375,45084.0
2023-02-07 15:00:00,46.82,46.93,46.82,46.83,128142.0,45.3375,45.4441,45.3375,45.3472,128142.0
2023-02-07 15:05:00,46.83,46.86,46.8,46.82,90825.0,45.3472,45.3763,45.3182,45.3375,90825.0
2023-02-07 15:10:00,46.83,46.84,46.8,46.82,89301.0,45.3472,45.3569,45.3182,45.3375,89301.0
2023-02-07 15:15:00,46.82,46.86,46.82,46.85,61125.0,45.3375,45.3763,45.3375,45.3666,61125.0
2023-02-07 15:20:00,46.86,46.88,46.85,46.86,63114.0,45.3763,45.3956,45.3666,45.3763,63114.0
2023-02-07 15:25:00,46.87,46.91,46.85,46.91,70863.0,45.386,45.4247,45.3666,45.4247,70863.0
2023-02-07 15:30:00,46.91,46.93,46.87,46.88,124083.0,45.4247,45.4441,45.386,45.3956,124083.0
2023-02-07 15:35:00,46.88,46.9,46.83,46.9,93987.0,45.3956,45.415,45.3472,45.415,93987.0
2023-02-07 15:40:00,46.9,46.9,46.86,46.9,139164.0,45.415,45.415,45.3763,45.415,139164.0
2023-02-07 15:45:00,46.9,46.93,46.87,46.9,203571.0,45.415,45.4441,45.386,45.415,203571.0
2023-02-07 15:50:00,46.9,47.1,46.9,47.1,384462.0,45.415,45.6087,45.415,45.6087,384462.0
2023-02-07 15:55:00,47.1,47.1,46.96,46.99,811623.0,45.6087,45.6087,45.4731,45.5022,811623.0
2023-02-08 09:30:00,46.78,46.9,46.74,46.82,222639.0,45.2988,45.415,45.2601,45.3375,222639.0
2023-02-08 09:35:00,46.82,46.84,46.76,46.81,68838.0,45.3375,45.3569,45.2794,45.3279,68838.0
2023-02-08 09:40:00,46.82,46.88,46.79,46.88,82032.0,45.3375,45.3956,45.3085,45.3956,82032.0
2023-02-08 09:45:00,46.88,46.88,46.74,46.76,74871.0,45.3956,45.3956,45.2601,45.2794,74871.0
2023-02-08 09:50:00,46.75,46.78,46.7,46.72,87753.0,45.2698,45.2988,45.2213,45.2407,87753.0
2023-02-08 09:55:00,46.72,46.83,46.72,46.78,101961.0,45.2407,45.3472,45.2407,45.2988,101961.0
2023-02-08 10:00:00,46.79,46.88,46.76,46.83,148218.0,45.3085,45.3956,45.2794,45.3472,148218.0
2023-02-08 10:05:00,46.83,46.84,46.72,46.75,113052.0,45.3472,45.3569,45.2407,45.2698,113052.0
2023-02-08 10:10:00,46.75,46.8,46.74,46.78,71574.0,45.2698,45.3182,45.2601,45.2988,71574.0
2023-02-08 10:15:00,46.79,46.9,46.79,46.9,103725.0,45.3085,45.415,45.3085,45.415,103725.0
2023-02-08 10:20:00,46.91,46.91,46.81,46.86,38391.0,45.4247,45.4247,45.3279,45.3763,38391.0
2023-02-08 10:25:00,46.85,46.86,46.8,46.85,43200.0,45.3666,45.3763,45.3182,45.3666,43200.0
2023-02-08 10:30:00,46.84,46.87,46.8,46.81,50313.0,45.3569,45.386,45.3182,45.3279,50313.0
2023-02-08 10:35:00,46.83,46.87,46.78,46.86,88974.0,45.3472,45.386,45.2988,45.3763,88974.0
2023-02-08 10:40:00,46.86,46.88,46.83,46.87,78345.0,45.3763,45.3956,45.3472,45.386,78345.0
2023-02-08 10:45:00,46.87,46.9,46.85,46.87,72762.0,45.386,45.415,45.3666,45.386,72762.0
2023-02-08 10:50:00,46.88,46.93,46.85,46.92,120648.0,45.3956,45.4441,45.3666,45.4344,120648.0
2023-02-08 10:55:00,46.92,46.96,46.9,46.91,94533.0,45.4344,45.4731,45.415,45.4247,94533.0
2023-02-08 11:00:00,46.91,46.94,46.88,46.91,65064.0,45.4247,45.4537,45.3956,45.4247,65064.0
2023-02-08 11:05:00,46.91,46.95,46.89,46.93,86439.0,45.4247,45.4634,45.4053,45.4441,86439.0
2023-02-08 11:10:00,46.94,46.97,46.92,46.97,115188.0,45.4537,45.4828,45.4344,45.4828,115188.0
2023-02-08 11:15:00,46.97,47.03,46.95,47.01,125724.0,45.4828,45.5409,45.4634,45.5215,125724.0
2023-02-08 11:20:00,47.01,47.01,46.89,46.89,68340.0,45.5215,45.5215,45.4053,45.4053,68340.0
2023-02-08 11:25:00,46.9,46.91,46.81,46.83,106869.0,45.415,45.4247,45.3279,45.3472,106869.0
2023-02-08 11:30:00,46.83,46.84,46.8,46.83,51351.0,45.3472,45.3569,45.3182,45.3472,51351.0
2023-02-08 11:35:00,46.84,46.84,46.8,46.8,75093.0,45.3569,45.3569,45.3182,45.3182,75093.0
2023-02-08 11:40:00,46.8,46.81,46.76,46.77,42231.0,45.3182,45.3279,45.2794,45.2891,42231.0
2023-02-08 11:45:00,46.77,46.8,46.76,46.79,44421.0,45.2891,45.3182,45.2794,45.3085,44421.0
2023-02-08 11:50:00,46.8,46.84,46.78,46.79,65343.0,45.3182,45.3569,45.2988,45.3085,65343.0
2023-02-08 11:55:00,46.8,46.87,46.78,46.86,50127.0,45.3182,45.386,45.2988,45.3763,50127.0
2023-02-08 12:00:00,46.86,46.88,46.85,46.86,40146.0,45.3763,45.3956,45.3666,45.3763,40146.0
2023-02-08 12:05:00,46.86,46.9,46.84,46.87,34728.0,45.3763,45.415,45.3569,45.386,34728.0
2023-02-08 12:10:00,46.87,46.9,46.82,46.82,53487.0,45.386,45.415,45.3375,45.3375,53487.0
2023-02-08 12:15:00,46.81,46.83,46.79,46.82,40797.0,45.3279,45.3472,45.3085,45.3375,40797.0
2023-02-08 12:20:00,46.82,46.91,46.82,46.89,40128.0,45.3375,45.4247,45.3375,45.4053,40128.0
2023-02-08 12:25:00,46.89,46.91,46.86,46.89,46914.0,45.4053,45.4247,45.3763,45.4053,46914.0
2023-02-08 12:30:00,46.9,46.92,46.86,46.86,37896.0,45.415,45.4344,45.3763,45.3763,37896.0
2023-02-08 12:35:00,46.86,46.9,46.83,46.87,57102.0,45.3763,45.415,45.3472,45.386,57102.0
2023-02-08 12:40:00,46.86,46.87,46.85,46.86,23577.0,45.3763,45.386,45.3666,45.3763,23577.0
2023-02-08 12:45:00,46.87,46.93,46.87,46.93,33237.0,45.386,45.4441,45.386,45.4441,33237.0
2023-02-08 12:50:00,46.93,46.96,46.92,46.93,48408.0,45.4441,45.4731,45.4344,45.4441,48408.0
2023-02-08 12:55:00,46.94,46.97,46.91,46.97,34980.0,45.4537,45.4828,45.4247,45.4828,34980.0
2023-02-08 13:00:00,46.97,46.99,46.95,46.95,45069.0,45.4828,45.5022,45.4634,45.4634,45069.0
2023-02-08 13:05:00,46.94,47.0,46.94,46.97,64629.0,45.4537,45.5118,45.4537,45.4828,64629.0
2023-02-08 13:10:00,46.97,47.01,46.96,46.97,42198.0,45.4828,45.5215,45.4731,45.4828,42198.0
2023-02-08 13:15:00,46.99,47.02,46.98,47.01,51615.0,45.5022,45.5312,45.4925,45.5215,51615.0
2023-02-08 13:20:00,47.01,47.02,46.97,46.98,48834.0,45.5215,45.5312,45.4828,45.4925,48834.0
2023-02-08 13:25:00,46.99,47.0,46.93,46.94,35175.0,45.5022,45.5118,45.4441,45.4537,35175.0
2023-02-08 13:30:00,46.94,46.94,46.89,46.91,52530.0,45.4537,45.4537,45.4053,45.4247,52530.0
2023-02-08 13:35:00,46.9,46.94,46.86,46.87,68295.0,45.415,45.4537,45.3763,45.386,68295.0
2023-02-08 13:40:00,46.87,46.9,46.85,46.87,63120.0,45.386,45.415,45.3666,45.386,63120.0
2023-02-08 13:45:00,46.87,46.9,46.86,46.86,53310.0,45.386,45.415,45.3763,45.3763,53310.0
2023-02-08 13:50:00,46.86,46.88,46.83,46.85,74346.0,45.3763,45.3956,45.3472,45.3666,74346.0
2023-02-08 13:55:00,46.84,46.86,46.83,46.84,74883.0,45.3569,45.3763,45.3472,45.3569,74883.0
2023-02-08 14:00:00,46.85,46.85,46.79,46.82,88263.0,45.3666,45.3666,45.3085,45.3375,88263.0
2023-02-08 14:05:00,46.82,46.83,46.77,46.77,76758.0,45.3375,45.3472,45.2891,45.2891,76758.0
2023-02-08 14:10:00,46.77,46.79,46.76,46.76,51738.0,45.2891,45.3085,45.2794,45.2794,51738.0
2023-02-08 14:15:00,46.76,46.83,46.76,46.83,57756.0,45.2794,45.3472,45.2794,45.3472,57756.0
2023-02-08 14:20:00,46.83,46.84,46.8,46.81,73074.0,45.3472,45.3569,45.3182,45.3279,73074.0
2023-02-08 14:25:00,46.8,46.81,46.78,46.79,83409.0,45.3182,45.3279,45.2988,45.3085,83409.0
2023-02-08 14:30:00,46.79,46.81,46.78,46.8,71823.0,45.3085,45.3279,45.2988,45.3182,71823.0
2023-02-08 14:35:00,46.81,46.83,46.8,46.82,57843.0,45.3279,45.3472,45.3182,45.3375,57843.0
2023-02-08 14:40:00,46.82,46.83,46.74,46.77,47970.0,45.3375,45.3472,45.2601,45.2891,47970.0
2023-02-08 14:45:00,46.77,46.8,46.77,46.78,63861.0,45.2891,45.3182,45.2891,45.2988,63861.0
2023-02-08 14:50:00,46.77,46.81,46.77,46.79,63552.0,45.2891,45.3279,45.2891,45.3085,63552.0
2023-02-08 14:55:00,46.79,46.86,46.77,46.85,77538.0,45.3085,45.3763,45.2891,45.3666,77538.0
2023-02-08 15:00:00,46.85,46.85,46.74,46.74,72438.0,45.3666,45.3666,45.2601,45.2601,72438.0
2023-02-08 15:05:00,46.74,46.76,46.72,46.76,85929.0,45.2601,45.2794,45.2407,45.2794,85929.0
2023-02-08 15:10:00,46.75,46.76,46.68,46.7,86307.0,45.2698,45.2794,45.202,45.2213,86307.0
2023-02-08 15:15:00,46.7,46.73,46.66,46.66,130920.0,45.2213,45.2504,45.1826,45.1826,130920.0
2023-02-08 15:20:00,46.67,46.75,46.67,46.75,140523.0,45.1923,45.2698,45.1923,45.2698,140523.0
2023-02-08 15:25:00,46.75,46.75,46.7,46.74,63372.0,45.2698,45.2698,45.2213,45.2601,63372.0
2023-02-08 15:30:00,46.73,46.77,46.72,46.73,107610.0,45.2504,45.2891,45.2407,45.2504,107610.0
2023-02-08 15:35:00,46.73,46.83,46.73,46.82,104013.0,45.2504,45.3472,45.2504,45.3375,104013.0
2023-02-08 15:40:00,46.82,46.84,46.78,46.82,112977.0,45.3375,45.3569,45.2988,45.3375,112977.0
2023-02-08 15:45:00,46.82,46.82,46.74,46.74,114837.0,45.3375,45.3375,45.2601,45.2601,114837.0
2023-02-08 15:50:00,46.74,46.78,46.72,46.73,342894.0,45.2601,45.2988,45.2407,45.2504,342894.0
2023-02-08 15:55:00,46.73,46.8,46.72,46.74,806106.0,45.2504,45.3182,45.2407,45.2601,806106.0
2023-02-09 09:30:00,46.96,47.07,46.85,47.05,286743.0,45.4731,45.5796,45.3666,45.5603,286743.0
2023-02-09 09:35:00,47.08,47.12,47.05,47.08,83541.0,45.5893,45.628,45.5603,45.5893,83541.0
2023-02-09 09:40:00,47.06,47.09,46.9,46.92,203760.0,45.5699,45.599,45.415,45.4344,203760.0
2023-02-09 09:45:00,46.92,47.0,46.86,46.96,123906.0,45.4344,45.5118,45.3763,45.4731,123906.0
2023-02-09 09:50:00,46.97,47.13,46.97,47.1,85338.0,45.4828,45.6377,45.4828,45.6087,85338.0
2023-02-09 09:55:00,47.12,47.21,47.11,47.2,174678.0,45.628,45.7152,45.6184,45.7055,174678.0
2023-02-09 10:00:00,47.2,47.26,47.17,47.18,142314.0,45.7055,45.7636,45.6765,45.6861,142314.0
2023-02-09 10:05:00,47.2,47.23,47.16,47.16,95709.0,45.7055,45.7346,45.6668,45.6668,95709.0
2023-02-09 10:10:00,47.16,47.16,47.09,47.1,74556.0,45.6668,45.6668,45.599,45.6087,74556.0
2023-02-09 10:15:00,47.08,47.16,47.08,47.15,69810.0,45.5893,45.6668,45.5893,45.6571,69810.0
2023-02-09 10:20:00,47.16,47.17,47.13,47.17,65913.0,45.6668,45.6765,45.6377,45.6765,65913.0
2023-02-09 10:25:00,47.17,47.17,47.1,47.14,120306.0,45.6765,45.6765,45.6087,45.6474,120306.0
2023-02-09 10:30:00,47.14,47.16,47.12,47.14,39072.0,45.6474,45.6668,45.628,45.6474,39072.0
2023-02-09 10:35:00,47.14,47.14,47.1,47.1,61965.0,45.6474,45.6474,45.6087,45.6087,61965.0
2023-02-09 10:40:00,47.1,47.13,47.08,47.11,51132.0,45.6087,45.6377,45.5893,45.6184,51132.0
2023-02-09 10:45:00,47.11,47.15,47.1,47.12,43341.0,45.6184,45.6571,45.6087,45.628,43341.0
2023-02-09 10:50:00,47.12,47.14,47.09,47.1,56205.0,45.628,45.6474,45.599,45.6087,56205.0
2023-02-09 10:55:00,47.11,47.14,47.11,47.12,50502.0,45.6184,45.6474,45.6184,45.628,50502.0
2023-02-09 11:00:00,47.11,47.13,47.04,47.05,63231.0,45.6184,45.6377,45.5506,45.5603,63231.0
2023-02-09 11:05:00,47.06,47.06,47.01,47.04,45741.0,45.5699,45.5699,45.5215,45.5506,45741.0
2023-02-09 11:10:00,47.04,47.07,47.03,47.05,36045.0,45.5506,45.5796,45.5409,45.5603,36045.0
2023-02-09 11:15:00,47.06,47.07,47.03,47.06,48393.0,45.5699,45.5796,45.5409,45.5699,48393.0
2023-02-09 11:20:00,47.06,47.08,47.0,47.03,57162.0,45.5699,45.5893,45.5118,45.5409,57162.0
2023-02-09 11:25:00,47.03,47.1,47.02,47.09,63339.0,45.5409,45.6087,45.5312,45.599,63339.0
2023-02-09 11:30:00,47.09,47.09,47.04,47.06,66921.0,45.599,45.599,45.5506,45.5699,66921.0
2023-02-09 11:35:00,47.05,47.08,47.05,47.07,33795.0,45.5603,45.5893,45.5603,45.5796,33795.0
2023-02-09 11:40:00,47.07,47.1,47.05,47.06,37752.0,45.5796,45.6087,45.5603,45.5699,37752.0
2023-02-09 11:45:00,47.06,47.08,47.04,47.06,45225.0,45.5699,45.5893,45.5506,45.5699,45225.0
2023-02-09 11:50:00,47.06,47.09,47.05,47.08,19107.0,45.5699,45.599,45.5603,45.5893,19107.0
2023-02-09 11:55:00,47.08,47.1,47.06,47.08,63597.0,45.5893,45.6087,45.5699,45.5893,63597.0
2023-02-09 12:00:00,47.08,47.1,47.07,47.07,17265.0,45.5893,45.6087,45.5796,45.5796,17265.0
2023-02-09 12:05:00,47.07,47.11,47.06,47.1,49446.0,45.5796,45.6184,45.5699,45.6087,49446.0
2023-02-09 12:10:00,47.09,47.13,47.09,47.12,38304.0,45.599,45.6377,45.599,45.628,38304.0
2023-02-09 12:15:00,47.12,47.16,47.09,47.15,37284.0,45.628,45.6668,45.599,45.6571,37284.0
2023-02-09 12:20:00,47.15,47.2,47.15,47.2,46995.0,45.6571,45.7055,45.6571,45.7055,46995.0
2023-02-09 12:25:00,47.2,47.21,47.13,47.14,88692.0,45.7055,45.7152,45.6377,45.6474,88692.0
2023-02-09 12:30:00,47.14,47.14,47.02,47.03,59517.0,45.6474,45.6474,45.5312,45.5409,59517.0
2023-02-09 12:35:00,47.02,47.04,46.98,46.99,37218.0,45.5312,45.5506,45.4925,45.5022,37218.0
2023-02-09 12:40:00,46.99,47.02,46.97,46.98,53280.0,45.5022,45.5312,45.4828,45.4925,53280.0
2023-02-09 12:45:00,46.97,46.97,46.92,46.93,43671.0,45.4828,45.4828,45.4344,45.4441,43671.0
2023-02-09 12:50:00,46.93,46.97,46.93,46.94,40758.0,45.4441,45.4828,45.4441,45.4537,40758.0
2023-02-09 12:55:00,46.94,46.98,46.94,46.97,57363.0,45.4537,45.4925,45.4537,45.4828,57363.0
2023-02-09 13:00:00,46.96,46.98,46.93,46.94,45630.0,45.4731,45.4925,45.4441,45.4537,45630.0
2023-02-09 13:05:00,46.96,46.99,46.93,46.97,39543.0,45.4731,45.5022,45.4441,45.4828,39543.0
2023-02-09 13:10:00,46.97,47.01,46.96,46.99,48966.0,45.4828,45.5215,45.4731,45.5022,48966.0
2023-02-09 13:15:00,46.99,47.02,46.98,47.01,28194.0,45.5022,45.5312,45.4925,45.5215,28194.0
2023-02-09 13:20:00,47.01,47.01,46.98,46.98,35040.0,45.5215,45.5215,45.4925,45.4925,35040.0
2023-02-09 13:25:00,46.98,47.02,46.97,46.98,43953.0,45.4925,45.5312,45.4828,45.4925,43953.0
2023-02-09 13:30:00,46.98,47.05,46.96,47.05,45186.0,45.4925,45.5603,45.4731,45.5603,45186.0
2023-02-09 13:35:00,47.05,47.05,46.97,46.99,44433.0,45.5603,45.5603,45.4828,45.5022,44433.0
2023-02-09 13:40:00,46.99,47.0,46.97,47.0,64173.0,45.5022,45.5118,45.4828,45.5118,64173.0
2023-02-09 13:45:00,46.99,47.04,46.98,47.03,53550.0,45.5022,45.5506,45.4925,45.5409,53550.0
2023-02-09 13:50:00,47.03,47.03,46.99,47.01,41163.0,45.5409,45.5409,45.5022,45.5215,41163.0
2023-02-09 13:55:00,47.0,47.0,46.97,46.99,34500.0,45.5118,45.5118,45.4828,45.5022,34500.0
2023-02-09 14:00:00,47.0,47.0,46.97,46.98,57045.0,45.5118,45.5118,45.4828,45.4925,57045.0
2023-02-09 14:05:00,46.98,47.03,46.98,47.02,203886.0,45.4925,45.5409,45.4925,45.5312,203886.0
2023-02-09 14:10:00,47.02,47.02,46.98,46.99,45882.0,45.5312,45.5312,45.4925,45.5022,45882.0
2023-02-09 14:15:00,47.0,47.01,46.96,46.97,54354.0,45.5118,45.5215,45.4731,45.4828,54354.0
2023-02-09 14:20:00,46.97,47.02,46.97,47.01,114342.0,45.4828,45.5312,45.4828,45.5215,114342.0
2023-02-09 14:25:00,47.0,47.02,46.99,47.02,90429.0,45.5118,45.5312,45.5022,45.5312,90429.0
2023-02-09 14:30:00,47.02,47.06,47.01,47.05,61431.0,45.5312,45.5699,45.5215,45.5603,61431.0
2023-02-09 14:35:00,47.05,47.1,47.03,47.08,66762.0,45.5603,45.6087,45.5409,45.5893,66762.0
2023-02-09 14:40:00,47.08,47.1,47.05,47.06,101025.0,45.5893,45.6087,45.5603,45.5699,101025.0
2023-02-09 14:45:00,47.06,47.08,47.03,47.06,115404.0,45.5699,45.5893,45.5409,45.5699,115404.0
2023-02-09 14:50:00,47.06,47.06,47.01,47.03,58380.0,45.5699,45.5699,45.5215,45.5409,58380.0
2023-02-09 14:55:00,47.03,47.07,47.02,47.07,58119.0,45.5409,45.5796,45.5312,45.5796,58119.0
2023-02-09 15:00:00,47.07,47.08,47.02,47.03,57636.0,45.5796,45.5893,45.5312,45.5409,57636.0
2023-02-09 15:05:00,47.03,47.04,47.02,47.04,55137.0,45.5409,45.5506,45.5312,45.5506,55137.0
2023-02-09 15:10:00,47.05,47.05,46.98,46.99,68853.0,45.5603,45.5603,45.4925,45.5022,68853.0
2023-02-09 15:15:00,46.99,47.06,46.99,47.05,122148.0,45.5022,45.5699,45.5022,45.5603,122148.0
2023-02-09 15:20:00,47.04,47.08,47.04,47.07,139782.0,45.5506,45.5893,45.5506,45.5796,139782.0
2023-02-09 15:25:00,47.06,47.09,47.06,47.09,128595.0,45.5699,45.599,45.5699,45.599,128595.0
2023-02-09 15:30:00,47.08,47.09,47.06,47.07,232008.0,45.5893,45.599,45.5699,45.5796,232008.0
2023-02-09 15:35:00,47.07,47.18,47.06,47.17,361608.0,45.5796,45.6861,45.5699,45.6765,361608.0
2023-02-09 15:40:00,47.17,47.24,47.15,47.24,215028.0,45.6765,45.7442,45.6571,45.7442,215028.0
2023-02-09 15:45:00,47.24,47.26,47.18,47.22,221778.0,45.7442,45.7636,45.6861,45.7249,221778.0
2023-02-09 15:50:00,47.22,47.31,47.22,47.24,300639.0,45.7249,45.812,45.7249,45.7442,300639.0
2023-02-09 15:55:00,47.24,47.24,47.16,47.18,1100754.0,45.7442,45.7442,45.6668,45.6861,1100754.0
2023-02-10 09:30:00,47.7,47.73,47.45,47.58,429009.0,46.1897,46.2187,45.9476,46.0735,429009.0
2023-02-10 09:35:00,47.58,47.62,47.39,47.59,173361.0,46.0735,46.1122,45.8895,46.0832,173361.0
2023-02-10 09:40:00,47.59,47.61,47.45,47.51,260685.0,46.0832,46.1025,45.9476,46.0057,260685.0
2023-02-10 09:45:00,47.51,47.61,47.47,47.6,96117.0,46.0057,46.1025,45.967,46.0928,96117.0
2023-02-10 09:50:00,47.6,47.63,47.47,47.48,162966.0,46.0928,46.1219,45.967,45.9766,162966.0
2023-02-10 09:55:00,47.48,47.57,47.48,47.57,82125.0,45.9766,46.0638,45.9766,46.0638,82125.0
2023-02-10 10:00:00,47.56,47.56,47.48,47.55,84963.0,46.0541,46.0541,45.9766,46.0444,84963.0
2023-02-10 10:05:00,47.55,47.7,47.55,47.65,150666.0,46.0444,46.1897,46.0444,46.1413,150666.0
2023-02-10 10:10:00,47.65,47.72,47.65,47.65,171519.0,46.1413,46.209,46.1413,46.1413,171519.0
2023-02-10 10:15:00,47.65,47.7,47.63,47.65,142425.0,46.1413,46.1897,46.1219,46.1413,142425.0
2023-02-10 10:20:00,47.66,47.67,47.55,47.59,82614.0,46.1509,46.1606,46.0444,46.0832,82614.0
2023-02-10 10:25:00,47.59,47.66,47.59,47.65,87531.0,46.0832,46.1509,46.0832,46.1413,87531.0
2023-02-10 10:30:00,47.65,47.72,47.64,47.68,162033.0,46.1413,46.209,46.1316,46.1703,162033.0
2023-02-10 10:35:00,47.68,47.68,47.61,47.61,111885.0,46.1703,46.1703,46.1025,46.1025,111885.0
2023-02-10 10:40:00,47.61,47.64,47.59,47.64,94854.0,46.1025,46.1316,46.0832,46.1316,94854.0
2023-02-10 10:45:00,47.64,47.64,47.53,47.56,232425.0,46.1316,46.1316,46.0251,46.0541,232425.0
2023-02-10 10:50:00,47.56,47.57,47.47,47.53,128040.0,46.0541,46.0638,45.967,46.0251,128040.0
2023-02-10 10:55:00,47.53,47.64,47.52,47.63,70332.0,46.0251,46.1316,46.0154,46.1219,70332.0
2023-02-10 11:00:00,47.62,47.65,47.54,47.54,85818.0,46.1122,46.1413,46.0347,46.0347,85818.0
2023-02-10 11:05:00,47.54,47.64,47.53,47.62,81135.0,46.0347,46.1316,46.0251,46.1122,81135.0
2023-02-10 11:10:00,47.62,47.63,47.55,47.57,73002.0,46.1122,46.1219,46.0444,46.0638,73002.0
2023-02-10 11:15:00,47.57,47.63,47.54,47.63,74667.0,46.0638,46.1219,46.0347,46.1219,74667.0
2023-02-10 11:20:00,47.63,47.64,47.59,47.59,48057.0,46.1219,46.1316,46.0832,46.0832,48057.0
2023-02-10 11:25:00,47.58,47.62,47.57,47.61,72828.0,46.0735,46.1122,46.0638,46.1025,72828.0
2023-02-10 11:30:00,47.61,47.61,47.57,47.61,44523.0,46.1025,46.1025,46.0638,46.1025,44523.0
2023-02-10 11:35:00,47.61,47.67,47.61,47.65,48201.0,46.1025,46.1606,46.1025,46.1413,48201.0
2023-02-10 11:40:00,47.65,47.66,47.62,47.63,39195.0,46.1413,46.1509,46.1122,46.1219,39195.0
2023-02-10 11:45:00,47.63,47.64,47.6,47.61,44268.0,46.1219,46.1316,46.0928,46.1025,44268.0
2023-02-10 11:50:00,47.61,47.66,47.6,47.65,56544.0,46.1025,46.1509,46.0928,46.1413,56544.0
2023-02-10 11:55:00,47.65,47.65,47.61,47.64,68505.0,46.1413,46.1413,46.1025,46.1316,68505.0
2023-02-10 12:00:00,47.64,47.66,47.6,47.61,66756.0,46.1316,46.1509,46.0928,46.1025,66756.0
2023-02-10 12:05:00,47.62,47.68,47.62,47.64,80556.0,46.1122,46.1703,46.1122,46.1316,80556.0
2023-02-10 12:10:00,47.64,47.64,47.61,47.63,57912.0,46.1316,46.1316,46.1025,46.1219,57912.0
2023-02-10 12:15:00,47.62,47.69,47.62,47.69,89160.0,46.1122,46.18,46.1122,46.18,89160.0
2023-02-10 12:20:00,47.69,47.74,47.67,47.73,140697.0,46.18,46.2284,46.1606,46.2187,140697.0
2023-02-10 12:25:00,47.73,47.74,47.7,47.74,95652.0,46.2187,46.2284,46.1897,46.2284,95652.0
2023-02-10 12:30:00,47.75,47.83,47.74,47.82,113205.0,46.2381,46.3156,46.2284,46.3059,113205.0
2023-02-10 12:35:00,47.82,47.82,47.8,47.81,59631.0,46.3059,46.3059,46.2865,46.2962,59631.0
2023-02-10 12:40:00,47.8,47.83,47.78,47.78,67632.0,46.2865,46.3156,46.2671,46.2671,67632.0
2023-02-10 12:45:00,47.78,47.83,47.78,47.8,44313.0,46.2671,46.3156,46.2671,46.2865,44313.0
2023-02-10 12:50:00,47.8,47.82,47.78,47.79,48927.0,46.2865,46.3059,46.2671,46.2768,48927.0
2023-02-10 12:55:00,47.79,47.81,47.78,47.79,105027.0,46.2768,46.2962,46.2671,46.2768,105027.0
2023-02-10 13:00:00,47.79,47.81,47.77,47.79,58788.0,46.2768,46.2962,46.2575,46.2768,58788.0
2023-02-10 13:05:00,47.79,47.82,47.78,47.82,31191.0,46.2768,46.3059,46.2671,46.3059,31191.0
2023-02-10 13:10:00,47.82,47.85,47.81,47.84,66423.0,46.3059,46.3349,46.2962,46.3252,66423.0
2023-02-10 13:15:00,47.85,47.94,47.85,47.94,112578.0,46.3349,46.4221,46.3349,46.4221,112578.0
2023-02-10 13:20:00,47.95,47.98,47.93,47.93,132315.0,46.4318,46.4608,46.4124,46.4124,132315.0
2023-02-10 13:25:00,47.93,47.95,47.92,47.93,72918.0,46.4124,46.4318,46.4027,46.4124,72918.0
2023-02-10 13:30:00,47.92,47.92,47.88,47.92,54378.0,46.4027,46.4027,46.364,46.4027,54378.0
2023-02-10 13:35:00,47.92,47.94,47.89,47.93,74271.0,46.4027,46.4221,46.3737,46.4124,74271.0
2023-02-10 13:40:00,47.92,47.93,47.9,47.9,48357.0,46.4027,46.4124,46.3833,46.3833,48357.0
2023-02-10 13:45:00,47.9,47.94,47.88,47.93,67935.0,46.3833,46.4221,46.364,46.4124,67935.0
2023-02-10 13:50:00,47.93,47.93,47.88,47.88,48609.0,46.4124,46.4124,46.364,46.364,48609.0
2023-02-10 13:55:00,47.87,47.89,47.86,47.87,89175.0,46.3543,46.3737,46.3446,46.3543,89175.0
2023-02-10 14:00:00,47.86,47.87,47.83,47.86,74148.0,46.3446,46.3543,46.3156,46.3446,74148.0
2023-02-10 14:05:00,47.86,47.86,47.75,47.76,95664.0,46.3446,46.3446,46.2381,46.2478,95664.0
2023-02-10 14:10:00,47.75,47.82,47.75,47.82,63444.0,46.2381,46.3059,46.2381,46.3059,63444.0
2023-02-10 14:15:00,47.82,47.86,47.81,47.81,66123.0,46.3059,46.3446,46.2962,46.2962,66123.0
2023-02-10 14:20:00,47.81,47.85,47.81,47.81,74034.0,46.2962,46.3349,46.2962,46.2962,74034.0
2023-02-10 14:25:00,47.81,47.83,47.78,47.79,78459.0,46.2962,46.3156,46.2671,46.2768,78459.0
2023-02-10 14:30:00,47.78,47.86,47.78,47.85,67848.0,46.2671,46.3446,46.2671,46.3349,67848.0
2023-02-10 14:35:00,47.85,47.86,47.81,47.81,61716.0,46.3349,46.3446,46.2962,46.2962,61716.0
2023-02-10 14:40:00,47.82,47.83,47.77,47.82,90462.0,46.3059,46.3156,46.2575,46.3059,90462.0
2023-02-10 14:45:00,47.82,47.85,47.81,47.84,53511.0,46.3059,46.3349,46.2962,46.3252,53511.0
2023-02-10 14:50:00,47.84,47.88,47.84,47.88,44964.0,46.3252,46.364,46.3252,46.364,44964.0
2023-02-10 14:55:00,47.88,47.89,47.85,47.86,61170.0,46.364,46.3737,46.3349,46.3446,61170.0
2023-02-10 15:00:00,47.86,47.88,47.84,47.84,70800.0,46.3446,46.364,46.3252,46.3252,70800.0
2023-02-10 15:05:00,47.84,47.87,47.82,47.83,81690.0,46.3252,46.3543,46.3059,46.3156,81690.0
2023-02-10 15:10:00,47.83,47.86,47.79,47.8,126540.0,46.3156,46.3446,46.2768,46.2865,126540.0
2023-02-10 15:15:00,47.81,47.81,47.77,47.79,117096.0,46.2962,46.2962,46.2575,46.2768,117096.0
2023-02-10 15:20:00,47.79,47.81,47.78,47.78,63180.0,46.2768,46.2962,46.2671,46.2671,63180.0
2023-02-10 15:25:00,47.78,47.82,47.77,47.82,91830.0,46.2671,46.3059,46.2575,46.3059,91830.0
2023-02-10 15:30:00,47.82,47.85,47.82,47.85,119256.0,46.3059,46.3349,46.3059,46.3349,119256.0
2023-02-10 15:35:00,47.85,47.9,47.84,47.9,137532.0,46.3349,46.3833,46.3252,46.3833,137532.0
2023-02-10 15:40:00,47.9,47.9,47.83,47.85,215391.0,46.3833,46.3833,46.3156,46.3349,215391.0
2023-02-10 15:45:00,47.85,47.9,47.84,47.9,229686.0,46.3349,46.3833,46.3252,46.3833,229686.0
2023-02-10 15:50:00,47.9,47.96,47.84,47.94,378096.0,46.3833,46.4414,46.3252,46.4221,378096.0
2023-02-10 15:55:00,47.94,47.96,47.9,47.91,745368.0,46.4221,46.4414,46.3833,46.393,745368.0
2023-02-13 09:30:00,48.24,48.33,48.17,48.32,491196.0,46.7126,46.7997,46.6448,46.79,491196.0
2023-02-13 09:35:00,48.32,48.44,48.23,48.27,493554.0,46.79,46.9062,46.7029,46.7416,493554.0
2023-02-13 09:40:00,48.27,48.48,48.25,48.45,225597.0,46.7416,46.945,46.7223,46.9159,225597.0
2023-02-13 09:45:00,48.48,48.51,48.4,48.45,168480.0,46.945,46.974,46.8675,46.9159,168480.0
2023-02-13 09:50:00,48.44,48.49,48.42,48.42,169269.0,46.9062,46.9547,46.8869,46.8869,169269.0
2023-02-13 09:55:00,48.43,48.48,48.42,48.44,130602.0,46.8966,46.945,46.8869,46.9062,130602.0
2023-02-13 10:00:00,48.44,48.49,48.33,48.35,150804.0,46.9062,46.9547,46.7997,46.8191,150804.0
2023-02-13 10:05:00,48.35,48.46,48.35,48.4,180153.0,46.8191,46.9256,46.8191,46.8675,180153.0
2023-02-13 10:10:00,48.4,48.46,48.39,48.44,75882.0,46.8675,46.9256,46.8578,46.9062,75882.0
2023-02-13 10:15:00,48.44,48.46,48.41,48.43,52083.0,46.9062,46.9256,46.8772,46.8966,52083.0
2023-02-13 10:20:00,48.43,48.48,48.43,48.46,92688.0,46.8966,46.945,46.8966,46.9256,92688.0
2023-02-13 10:25:00,48.46,48.53,48.45,48.53,95088.0,46.9256,46.9934,46.9159,46.9934,95088.0
2023-02-13 10:30:00,48.54,48.56,48.51,48.53,103038.0,47.0031,47.0224,46.974,46.9934,103038.0
2023-02-13 10:35:00,48.53,48.55,48.49,48.53,87096.0,46.9934,47.0128,46.9547,46.9934,87096.0
2023-02-13 10:40:00,48.54,48.54,48.49,48.49,124917.0,47.0031,47.0031,46.9547,46.9547,124917.0
2023-02-13 10:45:00,48.49,48.5,48.42,48.45,101244.0,46.9547,46.9643,46.8869,46.9159,101244.0
2023-02-13 10:50:00,48.45,48.5,48.44,48.45,157167.0,46.9159,46.9643,46.9062,46.9159,157167.0
2023-02-13 10:55:00,48.45,48.51,48.45,48.49,64497.0,46.9159,46.974,46.9159,46.9547,64497.0
2023-02-13 11:00:00,48.49,48.58,48.49,48.56,145149.0,46.9547,47.0418,46.9547,47.0224,145149.0
2023-02-13 11:05:00,48.56,48.65,48.56,48.62,218256.0,47.0224,47.1096,47.0224,47.0805,218256.0
2023-02-13 11:10:00,48.62,48.64,48.58,48.62,108855.0,47.0805,47.0999,47.0418,47.0805,108855.0
2023-02-13 11:15:00,48.62,48.63,48.52,48.54,100524.0,47.0805,47.0902,46.9837,47.0031,100524.0
2023-02-13 11:20:00,48.54,48.56,48.52,48.53,55371.0,47.0031,47.0224,46.9837,46.9934,55371.0
2023-02-13 11:25:00,48.53,48.55,48.5,48.53,70860.0,46.9934,47.0128,46.9643,46.9934,70860.0
2023-02-13 11:30:00,48.54,48.56,48.49,48.52,89031.0,47.0031,47.0224,46.9547,46.9837,89031.0
2023-02-13 11:35:00,48.52,48.55,48.52,48.53,56163.0,46.9837,47.0128,46.9837,46.9934,56163.0
2023-02-13 11:40:00,48.53,48.65,48.51,48.65,93786.0,46.9934,47.1096,46.974,47.1096,93786.0
2023-02-13 11:45:00,48.65,48.71,48.64,48.66,160026.0,47.1096,47.1677,47.0999,47.1193,160026.0
2023-02-13 11:50:00,48.66,48.67,48.61,48.64,110967.0,47.1193,47.129,47.0709,47.0999,110967.0
2023-02-13 11:55:00,48.63,48.66,48.61,48.62,94797.0,47.0902,47.1193,47.0709,47.0805,94797.0
2023-02-13 12:00:00,48.62,48.64,48.6,48.63,72993.0,47.0805,47.0999,47.0612,47.0902,72993.0
2023-02-13 12:05:00,48.63,48.68,48.62,48.64,97035.0,47.0902,47.1386,47.0805,47.0999,97035.0
2023-02-13 12:10:00,48.65,48.65,48.63,48.64,60624.0,47.1096,47.1096,47.0902,47.0999,60624.0
2023-02-13 12:15:00,48.64,48.67,48.63,48.63,91446.0,47.0999,47.129,47.0902,47.0902,91446.0
2023-02-13 12:20:00,48.63,48.64,48.61,48.63,66135.0,47.0902,47.0999,47.0709,47.0902,66135.0
2023-02-13 12:25:00,48.62,48.62,48.58,48.59,93057.0,47.0805,47.0805,47.0418,47.0515,93057.0
2023-02-13 12:30:00,48.59,48.6,48.56,48.57,66459.0,47.0515,47.0612,47.0224,47.0321,66459.0
2023-02-13 12:35:00,48.56,48.57,48.53,48.55,79524.0,47.0224,47.0321,46.9934,47.0128,79524.0
2023-02-13 12:40:00,48.54,48.59,48.54,48.59,133104.0,47.0031,47.0515,47.0031,47.0515,133104.0
2023-02-13 12:45:00,48.59,48.6,48.57,48.58,100023.0,47.0515,47.0612,47.0321,47.0418,100023.0
2023-02-13 12:50:00,48.58,48.59,48.56,48.58,143745.0,47.0418,47.0515,47.0224,47.0418,143745.0
2023-02-13 12:55:00,48.59,48.6,48.52,48.55,99270.0,47.0515,47.0612,46.9837,47.0128,99270.0
2023-02-13 13:00:00,48.55,48.59,48.54,48.58,78945.0,47.0128,47.0515,47.0031,47.0418,78945.0
2023-02-13 13:05:00,48.58,48.58,48.51,48.53,64065.0,47.0418,47.0418,46.974,46.9934,64065.0
2023-02-13 13:10:00,48.52,48.53,48.5,48.5,48513.0,46.9837,46.9934,46.9643,46.9643,48513.0
2023-02-13 13:15:00,48.49,48.51,48.48,48.49,63780.0,46.9547,46.974,46.945,46.9547,63780.0
2023-02-13 13:20:00,48.49,48.49,48.47,48.48,68385.0,46.9547,46.9547,46.9353,46.945,68385.0
2023-02-13 13:25:00,48.48,48.52,48.47,48.49,57762.0,46.945,46.9837,46.9353,46.9547,57762.0
2023-02-13 13:30:00,48.49,48.54,48.49,48.52,64917.0,46.9547,47.0031,46.9547,46.9837,64917.0
2023-02-13 13:35:00,48.52,48.55,48.51,48.51,61809.0,46.9837,47.0128,46.974,46.974,61809.0
2023-02-13 13:40:00,48.51,48.52,48.49,48.49,66030.0,46.974,46.9837,46.9547,46.9547,66030.0
2023-02-13 13:45:00,48.48,48.56,48.48,48.56,89307.0,46.945,47.0224,46.945,47.0224,89307.0
2023-02-13 13:50:00,48.56,48.56,48.5,48.5,95190.0,47.0224,47.0224,46.9643,46.9643,95190.0
2023-02-13 13:55:00,48.5,48.53,48.49,48.53,58992.0,46.9643,46.9934,46.9547,46.9934,58992.0
2023-02-13 14:00:00,48.54,48.56,48.53,48.54,61440.0,47.0031,47.0224,46.9934,47.0031,61440.0
2023-02-13 14:05:00,48.54,48.56,48.52,48.55,55020.0,47.0031,47.0224,46.9837,47.0128,55020.0
2023-02-13 14:10:00,48.55,48.56,48.53,48.53,57741.0,47.0128,47.0224,46.9934,46.9934,57741.0
2023-02-13 14:15:00,48.53,48.54,48.51,48.52,55203.0,46.9934,47.0031,46.974,46.9837,55203.0
2023-02-13 14:20:00,48.52,48.52,48.45,48.45,66717.0,46.9837,46.9837,46.9159,46.9159,66717.0
2023-02-13 14:25:00,48.45,48.47,48.43,48.43,60843.0,46.9159,46.9353,46.8966,46.8966,60843.0
2023-02-13 14:30:00,48.44,48.44,48.39,48.4,91941.0,46.9062,46.9062,46.8578,46.8675,91941.0
2023-02-13 14:35:00,48.4,48.45,48.4,48.43,81588.0,46.8675,46.9159,46.8675,46.8966,81588.0
2023-02-13 14:40:00,48.43,48.45,48.42,48.45,70878.0,46.8966,46.9159,46.8869,46.9159,70878.0
2023-02-13 14:45:00,48.45,48.46,48.42,48.45,98124.0,46.9159,46.9256,46.8869,46.9159,98124.0
2023-02-13 14:50:00,48.45,48.48,48.44,48.48,69516.0,46.9159,46.945,46.9062,46.945,69516.0
2023-02-13 14:55:00,48.48,48.49,48.45,48.49,78582.0,46.945,46.9547,46.9159,46.9547,78582.0
2023-02-13 15:00:00,48.49,48.51,48.42,48.43,83877.0,46.9547,46.974,46.8869,46.8966,83877.0
2023-02-13 15:05:00,48.43,48.46,48.42,48.45,93342.0,46.8966,46.9256,46.8869,46.9159,93342.0
2023-02-13 15:10:00,48.45,48.45,48.41,48.41,102810.0,46.9159,46.9159,46.8772,46.8772,102810.0
2023-02-13 15:15:00,48.41,48.42,48.4,48.42,104358.0,46.8772,46.8869,46.8675,46.8869,104358.0
2023-02-13 15:20:00,48.42,48.49,48.41,48.49,124332.0,46.8869,46.9547,46.8772,46.9547,124332.0
2023-02-13 15:25:00,48.49,48.54,48.49,48.52,105957.0,46.9547,47.0031,46.9547,46.9837,105957.0
2023-02-13 15:30:00,48.52,48.57,48.51,48.55,163365.0,46.9837,47.0321,46.974,47.0128,163365.0
2023-02-13 15:35:00,48.55,48.63,48.54,48.62,154254.0,47.0128,47.0902,47.0031,47.0805,154254.0
2023-02-13 15:40:00,48.62,48.65,48.61,48.64,264528.0,47.0805,47.1096,47.0709,47.0999,264528.0
2023-02-13 15:45:00,48.64,48.66,48.63,48.65,209382.0,47.0999,47.1193,47.0902,47.1096,209382.0
2023-02-13 15:50:00,48.65,48.65,48.53,48.54,362691.0,47.1096,47.1096,46.9934,47.0031,362691.0
2023-02-13 15:55:00,48.54,48.64,48.53,48.64,885204.0,47.0031,47.0999,46.9934,47.0999,885204.0
2023-02-14 09:30:00,48.58,48.65,48.51,48.65,312351.0,47.0418,47.1096,46.974,47.1096,312351.0
2023-02-14 09:35:00,48.65,48.84,48.64,48.84,208581.0,47.1096,47.2936,47.0999,47.2936,208581.0
2023-02-14 09:40:00,48.82,48.86,48.65,48.65,177513.0,47.2742,47.3129,47.1096,47.1096,177513.0
2023-02-14 09:45:00,48.66,48.74,48.58,48.72,140052.0,47.1193,47.1967,47.0418,47.1774,140052.0
2023-02-14 09:50:00,48.72,48.88,48.72,48.85,252240.0,47.1774,47.3323,47.1774,47.3033,252240.0
2023-02-14 09:55:00,48.85,49.05,48.84,48.91,205539.0,47.3033,47.4969,47.2936,47.3614,205539.0
2023-02-14 10:00:00,48.9,48.9,48.78,48.89,105243.0,47.3517,47.3517,47.2355,47.342,105243.0
2023-02-14 10:05:00,48.89,48.91,48.82,48.9,121296.0,47.342,47.3614,47.2742,47.3517,121296.0
2023-02-14 10:10:00,48.9,48.96,48.87,48.92,84969.0,47.3517,47.4098,47.3226,47.371,84969.0
2023-02-14 10:15:00,48.93,48.98,48.87,48.87,107916.0,47.3807,47.4291,47.3226,47.3226,107916.0
2023-02-14 10:20:00,48.86,48.92,48.85,48.89,102588.0,47.3129,47.371,47.3033,47.342,102588.0
2023-02-14 10:25:00,48.87,48.87,48.76,48.77,129684.0,47.3226,47.3226,47.2161,47.2258,129684.0
2023-02-14 10:30:00,48.77,48.79,48.7,48.74,101019.0,47.2258,47.2452,47.158,47.1967,101019.0
2023-02-14 10:35:00,48.73,48.73,48.57,48.57,103800.0,47.1871,47.1871,47.0321,47.0321,103800.0
2023-02-14 10:40:00,48.56,48.63,48.55,48.61,86628.0,47.0224,47.0902,47.0128,47.0709,86628.0
2023-02-14 10:45:00,48.6,48.63,48.5,48.6,95913.0,47.0612,47.0902,46.9643,47.0612,95913.0
2023-02-14 10:50:00,48.59,48.6,48.48,48.5,81960.0,47.0515,47.0612,46.945,46.9643,81960.0
2023-02-14 10:55:00,48.51,48.58,48.5,48.53,83937.0,46.974,47.0418,46.9643,46.9934,83937.0
2023-02-14 11:00:00,48.53,48.62,48.51,48.61,46230.0,46.9934,47.0805,46.974,47.0709,46230.0
2023-02-14 11:05:00,48.61,48.61,48.55,48.56,122613.0,47.0709,47.0709,47.0128,47.0224,122613.0
2023-02-14 11:10:00,48.56,48.58,48.53,48.55,89271.0,47.0224,47.0418,46.9934,47.0128,89271.0
2023-02-14 11:15:00,48.55,48.58,48.53,48.55,152019.0,47.0128,47.0418,46.9934,47.0128,152019.0
2023-02-14 11:20:00,48.54,48.56,48.5,48.5,90438.0,47.0031,47.0224,46.9643,46.9643,90438.0
2023-02-14 11:25:00,48.5,48.51,48.3,48.31,196491.0,46.9643,46.974,46.7707,46.7804,196491.0
2023-02-14 11:30:00,48.31,48.31,48.19,48.29,131253.0,46.7804,46.7804,46.6642,46.761,131253.0
2023-02-14 11:35:00,48.28,48.35,48.28,48.31,138450.0,46.7513,46.8191,46.7513,46.7804,138450.0
2023-02-14 11:40:00,48.31,48.34,48.23,48.23,133263.0,46.7804,46.8094,46.7029,46.7029,133263.0
2023-02-14 11:45:00,48.22,48.28,48.21,48.28,139206.0,46.6932,46.7513,46.6835,46.7513,139206.0
2023-02-14 11:50:00,48.28,48.29,48.2,48.26,101502.0,46.7513,46.761,46.6738,46.7319,101502.0
2023-02-14 11:55:00,48.26,48.3,48.22,48.29,80883.0,46.7319,46.7707,46.6932,46.761,80883.0
2023-02-14 12:00:00,48.29,48.32,48.28,48.32,85794.0,46.761,46.79,46.7513,46.79,85794.0
2023-02-14 12:05:00,48.32,48.35,48.3,48.32,42861.0,46.79,46.8191,46.7707,46.79,42861.0
2023-02-14 12:10:00,48.32,48.39,48.32,48.38,66057.0,46.79,46.8578,46.79,46.8481,66057.0
2023-02-14 12:15:00,48.38,48.38,48.31,48.33,56532.0,46.8481,46.8481,46.7804,46.7997,56532.0
2023-02-14 12:20:00,48.34,48.37,48.29,48.29,45690.0,46.8094,46.8385,46.761,46.761,45690.0
2023-02-14 12:25:00,48.29,48.36,48.29,48.32,44382.0,46.761,46.8288,46.761,46.79,44382.0
2023-02-14 12:30:00,48.31,48.35,48.3,48.34,31392.0,46.7804,46.8191,46.7707,46.8094,31392.0
2023-02-14 12:35:00,48.34,48.35,48.29,48.31,33360.0,46.8094,46.8191,46.761,46.7804,33360.0
2023-02-14 12:40:00,48.31,48.33,48.29,48.3,41007.0,46.7804,46.7997,46.761,46.7707,41007.0
2023-02-14 12:45:00,48.3,48.33,48.29,48.33,43311.0,46.7707,46.7997,46.761,46.7997,43311.0
2023-02-14 12:50:00,48.33,48.35,48.29,48.34,44520.0,46.7997,46.8191,46.761,46.8094,44520.0
2023-02-14 12:55:00,48.34,48.38,48.33,48.37,48603.0,46.8094,46.8481,46.7997,46.8385,48603.0
2023-02-14 13:00:00,48.37,48.53,48.36,48.5,120927.0,46.8385,46.9934,46.8288,46.9643,120927.0
2023-02-14 13:05:00,48.5,48.54,48.48,48.5,53967.0,46.9643,47.0031,46.945,46.9643,53967.0
2023-02-14 13:10:00,48.5,48.56,48.48,48.54,48324.0,46.9643,47.0224,46.945,47.0031,48324.0
2023-02-14 13:15:00,48.55,48.62,48.52,48.56,57864.0,47.0128,47.0805,46.9837,47.0224,57864.0
2023-02-14 13:20:00,48.56,48.57,48.5,48.5,53805.0,47.0224,47.0321,46.9643,46.9643,53805.0
2023-02-14 13:25:00,48.5,48.52,48.48,48.48,41199.0,46.9643,46.9837,46.945,46.945,41199.0
2023-02-14 13:30:00,48.48,48.5,48.48,48.49,35511.0,46.945,46.9643,46.945,46.9547,35511.0
2023-02-14 13:35:00,48.49,48.5,48.46,48.48,74592.0,46.9547,46.9643,46.9256,46.945,74592.0
2023-02-14 13:40:00,48.48,48.49,48.43,48.43,52014.0,46.945,46.9547,46.8966,46.8966,52014.0
2023-02-14 13:45:00,48.43,48.51,48.43,48.51,88626.0,46.8966,46.974,46.8966,46.974,88626.0
2023-02-14 13:50:00,48.51,48.55,48.5,48.53,54978.0,46.974,47.0128,46.9643,46.9934,54978.0
2023-02-14 13:55:00,48.55,48.56,48.53,48.54,52728.0,47.0128,47.0224,46.9934,47.0031,52728.0
2023-02-14 14:00:00,48.55,48.59,48.52,48.59,82779.0,47.0128,47.0515,46.9837,47.0515,82779.0
2023-02-14 14:05:00,48.58,48.58,48.45,48.48,56442.0,47.0418,47.0418,46.9159,46.945,56442.0
2023-02-14 14:10:00,48.48,48.51,48.47,48.48,54213.0,46.945,46.974,46.9353,46.945,54213.0
2023-02-14 14:15:00,48.48,48.53,48.48,48.52,70176.0,46.945,46.9934,46.945,46.9837,70176.0
2023-02-14 14:20:00,48.53,48.54,48.51,48.51,33972.0,46.9934,47.0031,46.974,46.974,33972.0
2023-02-14 14:25:00,48.51,48.55,48.5,48.53,59322.0,46.974,47.0128,46.9643,46.9934,59322.0
2023-02-14 14:30:00,48.54,48.6,48.52,48.59,70920.0,47.0031,47.0612,46.9837,47.0515,70920.0
2023-02-14 14:35:00,48.6,48.63,48.6,48.62,51591.0,47.0612,47.0902,47.0612,47.0805,51591.0
2023-02-14 14:40:00,48.62,48.64,48.62,48.62,76764.0,47.0805,47.0999,47.0805,47.0805,76764.0
2023-02-14 14:45:00,48.62,48.63,48.59,48.6,48624.0,47.0805,47.0902,47.0515,47.0612,48624.0
2023-02-14 14:50:00,48.61,48.64,48.58,48.6,81648.0,47.0709,47.0999,47.0418,47.0612,81648.0
2023-02-14 14:55:00,48.6,48.63,48.58,48.61,58122.0,47.0612,47.0902,47.0418,47.0709,58122.0
2023-02-14 15:00:00,48.62,48.63,48.59,48.59,52473.0,47.0805,47.0902,47.0515,47.0515,52473.0
2023-02-14 15:05:00,48.59,48.59,48.56,48.57,62604.0,47.0515,47.0515,47.0224,47.0321,62604.0
2023-02-14 15:10:00,48.57,48.61,48.54,48.6,68997.0,47.0321,47.0709,47.0031,47.0612,68997.0
2023-02-14 15:15:00,48.6,48.62,48.58,48.62,87048.0,47.0612,47.0805,47.0418,47.0805,87048.0
2023-02-14 15:20:00,48.62,48.63,48.6,48.63,97404.0,47.0805,47.0902,47.0612,47.0902,97404.0
2023-02-14 15:25:00,48.62,48.66,48.6,48.6,99753.0,47.0805,47.1193,47.0612,47.0612,99753.0
2023-02-14 15:30:00,48.61,48.62,48.57,48.61,122781.0,47.0709,47.0805,47.0321,47.0709,122781.0
2023-02-14 15:35:00,48.61,48.62,48.56,48.58,128538.0,47.0709,47.0805,47.0224,47.0418,128538.0
2023-02-14 15:40:00,48.58,48.6,48.56,48.59,110124.0,47.0418,47.0612,47.0224,47.0515,110124.0
2023-02-14 15:45:00,48.58,48.59,48.54,48.57,150573.0,47.0418,47.0515,47.0031,47.0321,150573.0
2023-02-14 15:50:00,48.56,48.58,48.52,48.56,322899.0,47.0224,47.0418,46.9837,47.0224,322899.0
2023-02-14 15:55:00,48.56,48.59,48.48,48.51,734667.0,47.0224,47.0515,46.945,46.974,734667.0
2023-02-15 09:30:00,48.32,48.46,48.31,48.38,368655.0,46.79,46.9256,46.7804,46.8481,368655.0
2023-02-15 09:35:00,48.37,48.51,48.35,48.47,113316.0,46.8385,46.974,46.8191,46.9353,113316.0
2023-02-15 09:40:00,48.47,48.55,48.41,48.43,111006.0,46.9353,47.0128,46.8772,46.8966,111006.0
2023-02-15 09:45:00,48.42,48.43,48.28,48.31,173856.0,46.8869,46.8966,46.7513,46.7804,173856.0
2023-02-15 09:50:00,48.32,48.39,48.19,48.29,314001.0,46.79,46.8578,46.6642,46.761,314001.0
2023-02-15 09:55:00,48.28,48.32,48.26,48.31,89370.0,46.7513,46.79,46.7319,46.7804,89370.0
2023-02-15 10:00:00,48.31,48.39,48.28,48.38,139998.0,46.7804,46.8578,46.7513,46.8481,139998.0
2023-02-15 10:05:00,48.38,48.41,48.29,48.32,317151.0,46.8481,46.8772,46.761,46.79,317151.0
2023-02-15 10:10:00,48.32,48.36,48.29,48.36,167793.0,46.79,46.8288,46.761,46.8288,167793.0
2023-02-15 10:15:00,48.36,48.46,48.35,48.44,99897.0,46.8288,46.9256,46.8191,46.9062,99897.0
2023-02-15 10:20:00,48.43,48.48,48.35,48.35,164232.0,46.8966,46.945,46.8191,46.8191,164232.0
2023-02-15 10:25:00,48.35,48.38,48.33,48.34,204426.0,46.8191,46.8481,46.7997,46.8094,204426.0
2023-02-15 10:30:00,48.34,48.37,48.31,48.36,163866.0,46.8094,46.8385,46.7804,46.8288,163866.0
2023-02-15 10:35:00,48.37,48.4,48.33,48.36,92796.0,46.8385,46.8675,46.7997,46.8288,92796.0
2023-02-15 10:40:00,48.36,48.41,48.34,48.38,94716.0,46.8288,46.8772,46.8094,46.8481,94716.0
2023-02-15 10:45:00,48.38,48.42,48.35,48.39,117126.0,46.8481,46.8869,46.8191,46.8578,117126.0
2023-02-15 10:50:00,48.39,48.46,48.37,48.46,103581.0,46.8578,46.9256,46.8385,46.9256,103581.0
2023-02-15 10:55:00,48.46,48.48,48.44,48.46,81819.0,46.9256,46.945,46.9062,46.9256,81819.0
2023-02-15 11:00:00,48.46,48.57,48.46,48.57,69342.0,46.9256,47.0321,46.9256,47.0321,69342.0
2023-02-15 11:05:00,48.56,48.68,48.56,48.65,123072.0,47.0224,47.1386,47.0224,47.1096,123072.0
2023-02-15 11:10:00,48.65,48.71,48.65,48.68,70329.0,47.1096,47.1677,47.1096,47.1386,70329.0
2023-02-15 11:15:00,48.68,48.7,48.66,48.69,93837.0,47.1386,47.158,47.1193,47.1483,93837.0
2023-02-15 11:20:00,48.69,48.73,48.67,48.7,91275.0,47.1483,47.1871,47.129,47.158,91275.0
2023-02-15 11:25:00,48.7,48.76,48.7,48.74,59763.0,47.158,47.2161,47.158,47.1967,59763.0
2023-02-15 11:30:00,48.74,48.74,48.66,48.68,63411.0,47.1967,47.1967,47.1193,47.1386,63411.0
2023-02-15 11:35:00,48.67,48.69,48.66,48.66,65316.0,47.129,47.1483,47.1193,47.1193,65316.0
2023-02-15 11:40:00,48.65,48.69,48.63,48.64,73212.0,47.1096,47.1483,47.0902,47.0999,73212.0
2023-02-15 11:45:00,48.65,48.71,48.65,48.69,49170.0,47.1096,47.1677,47.1096,47.1483,49170.0
2023-02-15 11:50:00,48.7,48.72,48.67,48.69,58677.0,47.158,47.1774,47.129,47.1483,58677.0
2023-02-15 11:55:00,48.69,48.71,48.67,48.67,46734.0,47.1483,47.1677,47.129,47.129,46734.0
2023-02-15 12:00:00,48.67,48.68,48.63,48.67,77103.0,47.129,47.1386,47.0902,47.129,77103.0
2023-02-15 12:05:00,48.68,48.7,48.6,48.6,75957.0,47.1386,47.158,47.0612,47.0612,75957.0
2023-02-15 12:10:00,48.6,48.61,48.56,48.57,47649.0,47.0612,47.0709,47.0224,47.0321,47649.0
2023-02-15 12:15:00,48.57,48.59,48.52,48.52,147285.0,47.0321,47.0515,46.9837,46.9837,147285.0
2023-02-15 12:20:00,48.53,48.53,48.49,48.52,79089.0,46.9934,46.9934,46.9547,46.9837,79089.0
2023-02-15 12:25:00,48.52,48.53,48.46,48.47,59334.0,46.9837,46.9934,46.9256,46.9353,59334.0
2023-02-15 12:30:00,48.47,48.5,48.46,48.48,73974.0,46.9353,46.9643,46.9256,46.945,73974.0
2023-02-15 12:35:00,48.48,48.49,48.42,48.44,71964.0,46.945,46.9547,46.8869,46.9062,71964.0
2023-02-15 12:40:00,48.44,48.48,48.42,48.48,64704.0,46.9062,46.945,46.8869,46.945,64704.0
2023-02-15 12:45:00,48.48,48.5,48.45,48.49,43494.0,46.945,46.9643,46.9159,46.9547,43494.0
2023-02-15 12:50:00,48.49,48.52,48.48,48.5,43365.0,46.9547,46.9837,46.945,46.9643,43365.0
2023-02-15 12:55:00,48.5,48.51,48.46,48.47,50877.0,46.9643,46.974,46.9256,46.9353,50877.0
2023-02-15 13:00:00,48.48,48.49,48.46,48.46,50634.0,46.945,46.9547,46.9256,46.9256,50634.0
2023-02-15 13:05:00,48.45,48.5,48.44,48.49,47862.0,46.9159,46.9643,46.9062,46.9547,47862.0
2023-02-15 13:10:00,48.49,48.52,48.49,48.51,44085.0,46.9547,46.9837,46.9547,46.974,44085.0
2023-02-15 13:15:00,48.51,48.53,48.49,48.49,45510.0,46.974,46.9934,46.9547,46.9547,45510.0
2023-02-15 13:20:00,48.5,48.51,48.47,48.51,59892.0,46.9643,46.974,46.9353,46.974,59892.0
2023-02-15 13:25:00,48.5,48.55,48.5,48.53,46620.0,46.9643,47.0128,46.9643,46.9934,46620.0
2023-02-15 13:30:00,48.53,48.57,48.52,48.57,48237.0,46.9934,47.0321,46.9837,47.0321,48237.0
2023-02-15 13:35:00,48.57,48.57,48.53,48.54,56418.0,47.0321,47.0321,46.9934,47.0031,56418.0
2023-02-15 13:40:00,48.54,48.58,48.53,48.57,46497.0,47.0031,47.0418,46.9934,47.0321,46497.0
2023-02-15 13:45:00,48.57,48.61,48.57,48.58,57783.0,47.0321,47.0709,47.0321,47.0418,57783.0
2023-02-15 13:50:00,48.59,48.61,48.56,48.59,63723.0,47.0515,47.0709,47.0224,47.0515,63723.0
2023-02-15 13:55:00,48.59,48.62,48.59,48.61,57021.0,47.0515,47.0805,47.0515,47.0709,57021.0
2023-02-15 14:00:00,48.61,48.63,48.58,48.58,78864.0,47.0709,47.0902,47.0418,47.0418,78864.0
2023-02-15 14:05:00,48.58,48.62,48.56,48.61,71622.0,47.0418,47.0805,47.0224,47.0709,71622.0
2023-02-15 14:10:00,48.61,48.7,48.6,48.69,62871.0,47.0709,47.158,47.0612,47.1483,62871.0
2023-02-15 14:15:00,48.69,48.7,48.65,48.66,84549.0,47.1483,47.158,47.1096,47.1193,84549.0
2023-02-15 14:20:00,48.66,48.71,48.65,48.69,75927.0,47.1193,47.1677,47.1096,47.1483,75927.0
2023-02-15 14:25:00,48.69,48.71,48.67,48.7,70938.0,47.1483,47.1677,47.129,47.158,70938.0
2023-02-15 14:30:00,48.7,48.72,48.67,48.69,59508.0,47.158,47.1774,47.129,47.1483,59508.0
2023-02-15 14:35:00,48.7,48.72,48.69,48.71,69804.0,47.158,47.1774,47.1483,47.1677,69804.0
2023-02-15 14:40:00,48.71,48.75,48.69,48.74,62436.0,47.1677,47.2064,47.1483,47.1967,62436.0
2023-02-15 14:45:00,48.74,48.75,48.65,48.65,109902.0,47.1967,47.2064,47.1096,47.1096,109902.0
2023-02-15 14:50:00,48.66,48.67,48.63,48.63,100083.0,47.1193,47.129,47.0902,47.0902,100083.0
2023-02-15 14:55:00,48.63,48.64,48.59,48.63,87504.0,47.0902,47.0999,47.0515,47.0902,87504.0
2023-02-15 15:00:00,48.63,48.65,48.62,48.65,80889.0,47.0902,47.1096,47.0805,47.1096,80889.0
2023-02-15 15:05:00,48.65,48.67,48.65,48.65,78036.0,47.1096,47.129,47.1096,47.1096,78036.0
2023-02-15 15:10:00,48.66,48.73,48.64,48.72,104829.0,47.1193,47.1871,47.0999,47.1774,104829.0
2023-02-15 15:15:00,48.72,48.72,48.68,48.71,96207.0,47.1774,47.1774,47.1386,47.1677,96207.0
2023-02-15 15:20:00,48.71,48.72,48.64,48.65,116580.0,47.1677,47.1774,47.0999,47.1096,116580.0
2023-02-15 15:25:00,48.65,48.71,48.62,48.7,125154.0,47.1096,47.1677,47.0805,47.158,125154.0
2023-02-15 15:30:00,48.7,48.71,48.66,48.68,127506.0,47.158,47.1677,47.1193,47.1386,127506.0
2023-02-15 15:35:00,48.68,48.69,48.65,48.67,141534.0,47.1386,47.1483,47.1096,47.129,141534.0
2023-02-15 15:40:00,48.68,48.7,48.64,48.68,185676.0,47.1386,47.158,47.0999,47.1386,185676.0
2023-02-15 15:45:00,48.68,48.71,48.65,48.71,229302.0,47.1386,47.1677,47.1096,47.1677,229302.0
2023-02-15 15:50:00,48.71,48.76,48.7,48.75,326025.0,47.1677,47.2161,47.158,47.2064,326025.0
2023-02-15 15:55:00,48.75,48.87,48.73,48.85,784710.0,47.2064,47.3226,47.1871,47.3033,784710.0
2023-02-16 09:30:00,48.49,48.66,48.49,48.5,240309.0,46.9547,47.1193,46.9547,46.9643,240309.0
2023-02-16 09:35:00,48.51,48.51,48.4,48.48,125514.0,46.974,46.974,46.8675,46.945,125514.0
2023-02-16 09:40:00,48.48,48.52,48.38,48.46,115257.0,46.945,46.9837,46.8481,46.9256,115257.0
2023-02-16 09:45:00,48.46,48.46,48.37,48.39,107997.0,46.9256,46.9256,46.8385,46.8578,107997.0
2023-02-16 09:50:00,48.38,48.41,48.33,48.34,103575.0,46.8481,46.8772,46.7997,46.8094,103575.0
2023-02-16 09:55:00,48.34,48.35,48.29,48.29,130284.0,46.8094,46.8191,46.761,46.761,130284.0
2023-02-16 10:00:00,48.3,48.36,48.27,48.34,147795.0,46.7707,46.8288,46.7416,46.8094,147795.0
2023-02-16 10:05:00,48.34,48.38,48.22,48.27,170592.0,46.8094,46.8481,46.6932,46.7416,170592.0
2023-02-16 10:10:00,48.27,48.32,48.25,48.28,83829.0,46.7416,46.79,46.7223,46.7513,83829.0
2023-02-16 10:15:00,48.28,48.3,48.22,48.3,135753.0,46.7513,46.7707,46.6932,46.7707,135753.0
2023-02-16 10:20:00,48.3,48.37,48.3,48.31,151866.0,46.7707,46.8385,46.7707,46.7804,151866.0
2023-02-16 10:25:00,48.3,48.33,48.26,48.33,120078.0,46.7707,46.7997,46.7319,46.7997,120078.0
2023-02-16 10:30:00,48.32,48.32,48.28,48.31,86010.0,46.79,46.79,46.7513,46.7804,86010.0
2023-02-16 10:35:00,48.31,48.35,48.27,48.35,115872.0,46.7804,46.8191,46.7416,46.8191,115872.0
2023-02-16 10:40:00,48.36,48.36,48.28,48.28,99183.0,46.8288,46.8288,46.7513,46.7513,99183.0
2023-02-16 10:45:00,48.28,48.32,48.27,48.32,185520.0,46.7513,46.79,46.7416,46.79,185520.0
2023-02-16 10:50:00,48.32,48.39,48.27,48.39,174087.0,46.79,46.8578,46.7416,46.8578,174087.0
2023-02-16 10:55:00,48.39,48.39,48.34,48.38,110007.0,46.8578,46.8578,46.8094,46.8481,110007.0
2023-02-16 11:00:00,48.4,48.46,48.38,48.43,91050.0,46.8675,46.9256,46.8481,46.8966,91050.0
2023-02-16 11:05:00,48.44,48.45,48.38,48.43,86193.0,46.9062,46.9159,46.8481,46.8966,86193.0
2023-02-16 11:10:00,48.44,48.49,48.43,48.48,74973.0,46.9062,46.9547,46.8966,46.945,74973.0
2023-02-16 11:15:00,48.48,48.51,48.46,48.5,113553.0,46.945,46.974,46.9256,46.9643,113553.0
2023-02-16 11:20:00,48.49,48.5,48.46,48.5,92031.0,46.9547,46.9643,46.9256,46.9643,92031.0
2023-02-16 11:25:00,48.5,48.54,48.48,48.53,83889.0,46.9643,47.0031,46.945,46.9934,83889.0
2023-02-16 11:30:00,48.53,48.57,48.5,48.52,102228.0,46.9934,47.0321,46.9643,46.9837,102228.0
2023-02-16 11:35:00,48.52,48.52,48.46,48.49,86628.0,46.9837,46.9837,46.9256,46.9547,86628.0
2023-02-16 11:40:00,48.49,48.51,48.43,48.45,65985.0,46.9547,46.974,46.8966,46.9159,65985.0
2023-02-16 11:45:00,48.45,48.52,48.45,48.51,48879.0,46.9159,46.9837,46.9159,46.974,48879.0
2023-02-16 11:50:00,48.51,48.52,48.48,48.5,72207.0,46.974,46.9837,46.945,46.9643,72207.0
2023-02-16 11:55:00,48.51,48.52,48.5,48.51,37518.0,46.974,46.9837,46.9643,46.974,37518.0
2023-02-16 12:00:00,48.52,48.54,48.51,48.52,45867.0,46.9837,47.0031,46.974,46.9837,45867.0
2023-02-16 12:05:00,48.53,48.55,48.45,48.47,62151.0,46.9934,47.0128,46.9159,46.9353,62151.0
2023-02-16 12:10:00,48.47,48.54,48.46,48.52,47481.0,46.9353,47.0031,46.9256,46.9837,47481.0
2023-02-16 12:15:00,48.52,48.53,48.46,48.46,74346.0,46.9837,46.9934,46.9256,46.9256,74346.0
2023-02-16 12:20:00,48.47,48.53,48.47,48.53,44976.0,46.9353,46.9934,46.9353,46.9934,44976.0
2023-02-16 12:25:00,48.53,48.55,48.52,48.52,40692.0,46.9934,47.0128,46.9837,46.9837,40692.0
2023-02-16 12:30:00,48.52,48.57,48.52,48.54,73902.0,46.9837,47.0321,46.9837,47.0031,73902.0
2023-02-16 12:35:00,48.54,48.56,48.52,48.54,60465.0,47.0031,47.0224,46.9837,47.0031,60465.0
2023-02-16 12:40:00,48.54,48.54,48.49,48.53,52152.0,47.0031,47.0031,46.9547,46.9934,52152.0
2023-02-16 12:45:00,48.54,48.55,48.52,48.54,102927.0,47.0031,47.0128,46.9837,47.0031,102927.0
2023-02-16 12:50:00,48.54,48.54,48.49,48.52,149772.0,47.0031,47.0031,46.9547,46.9837,149772.0
2023-02-16 12:55:00,48.51,48.51,48.42,48.47,157017.0,46.974,46.974,46.8869,46.9353,157017.0
2023-02-16 13:00:00,48.47,48.51,48.45,48.47,166065.0,46.9353,46.974,46.9159,46.9353,166065.0
2023-02-16 13:05:00,48.47,48.49,48.43,48.45,55860.0,46.9353,46.9547,46.8966,46.9159,55860.0
2023-02-16 13:10:00,48.45,48.45,48.42,48.42,84798.0,46.9159,46.9159,46.8869,46.8869,84798.0
2023-02-16 13:15:00,48.42,48.43,48.4,48.41,64338.0,46.8869,46.8966,46.8675,46.8772,64338.0
2023-02-16 13:20:00,48.41,48.42,48.37,48.38,110565.0,46.8772,46.8869,46.8385,46.8481,110565.0
2023-02-16 13:25:00,48.38,48.38,48.33,48.35,77514.0,46.8481,46.8481,46.7997,46.8191,77514.0
2023-02-16 13:30:00,48.35,48.37,48.34,48.37,64152.0,46.8191,46.8385,46.8094,46.8385,64152.0
2023-02-16 13:35:00,48.36,48.41,48.36,48.36,106662.0,46.8288,46.8772,46.8288,46.8288,106662.0
2023-02-16 13:40:00,48.35,48.41,48.33,48.41,142395.0,46.8191,46.8772,46.7997,46.8772,142395.0
2023-02-16 13:45:00,48.41,48.42,48.37,48.37,78399.0,46.8772,46.8869,46.8385,46.8385,78399.0
2023-02-16 13:50:00,48.37,48.37,48.33,48.36,86127.0,46.8385,46.8385,46.7997,46.8288,86127.0
2023-02-16 13:55:00,48.36,48.37,48.35,48.37,53715.0,46.8288,46.8385,46.8191,46.8385,53715.0
2023-02-16 14:00:00,48.37,48.44,48.37,48.44,71496.0,46.8385,46.9062,46.8385,46.9062,71496.0
2023-02-16 14:05:00,48.44,48.44,48.37,48.39,119319.0,46.9062,46.9062,46.8385,46.8578,119319.0
2023-02-16 14:10:00,48.39,48.4,48.35,48.37,71661.0,46.8578,46.8675,46.8191,46.8385,71661.0
2023-02-16 14:15:00,48.36,48.42,48.36,48.42,59103.0,46.8288,46.8869,46.8288,46.8869,59103.0
2023-02-16 14:20:00,48.41,48.44,48.38,48.44,108603.0,46.8772,46.9062,46.8481,46.9062,108603.0
2023-02-16 14:25:00,48.44,48.47,48.44,48.45,112722.0,46.9062,46.9353,46.9062,46.9159,112722.0
2023-02-16 14:30:00,48.45,48.45,48.42,48.43,61713.0,46.9159,46.9159,46.8869,46.8966,61713.0
2023-02-16 14:35:00,48.44,48.46,48.43,48.45,56181.0,46.9062,46.9256,46.8966,46.9159,56181.0
2023-02-16 14:40:00,48.44,48.45,48.39,48.41,93549.0,46.9062,46.9159,46.8578,46.8772,93549.0
2023-02-16 14:45:00,48.41,48.45,48.4,48.43,73194.0,46.8772,46.9159,46.8675,46.8966,73194.0
2023-02-16 14:50:00,48.44,48.45,48.42,48.43,69297.0,46.9062,46.9159,46.8869,46.8966,69297.0
2023-02-16 14:55:00,48.43,48.43,48.39,48.41,76395.0,46.8966,46.8966,46.8578,46.8772,76395.0
2023-02-16 15:00:00,48.41,48.43,48.37,48.37,99069.0,46.8772,46.8966,46.8385,46.8385,99069.0
2023-02-16 15:05:00,48.37,48.38,48.3,48.34,272442.0,46.8385,46.8481,46.7707,46.8094,272442.0
2023-02-16 15:10:00,48.34,48.35,48.3,48.31,114702.0,46.8094,46.8191,46.7707,46.7804,114702.0
2023-02-16 15:15:00,48.31,48.31,48.24,48.24,159153.0,46.7804,46.7804,46.7126,46.7126,159153.0
2023-02-16 15:20:00,48.24,48.25,48.2,48.23,162012.0,46.7126,46.7223,46.6738,46.7029,162012.0
2023-02-16 15:25:00,48.22,48.24,48.18,48.18,144474.0,46.6932,46.7126,46.6545,46.6545,144474.0
2023-02-16 15:30:00,48.18,48.19,48.14,48.18,210513.0,46.6545,46.6642,46.6157,46.6545,210513.0
2023-02-16 15:35:00,48.18,48.2,48.14,48.14,203499.0,46.6545,46.6738,46.6157,46.6157,203499.0
2023-02-16 15:40:00,48.14,48.16,48.08,48.16,221412.0,46.6157,46.6351,46.5576,46.6351,221412.0
2023-02-16 15:45:00,48.16,48.16,48.09,48.11,329133.0,46.6351,46.6351,46.5673,46.5867,329133.0
2023-02-16 15:50:00,48.12,48.2,48.09,48.14,478527.0,46.5964,46.6738,46.5673,46.6157,478527.0
2023-02-16 15:55:00,48.15,48.16,48.06,48.08,713382.0,46.6254,46.6351,46.5383,46.5576,713382.0
2023-02-17 09:30:00,48.37,48.55,48.19,48.52,984180.0,46.8385,47.0128,46.6642,46.9837,984180.0
2023-02-17 09:35:00,48.52,48.54,48.39,48.42,100800.0,46.9837,47.0031,46.8578,46.8869,100800.0
2023-02-17 09:40:00,48.43,48.47,48.28,48.4,178194.0,46.8966,46.9353,46.7513,46.8675,178194.0
2023-02-17 09:45:00,48.41,48.56,48.41,48.47,210207.0,46.8772,47.0224,46.8772,46.9353,210207.0
2023-02-17 09:50:00,48.48,48.48,48.36,48.36,160047.0,46.945,46.945,46.8288,46.8288,160047.0
2023-02-17 09:55:00,48.36,48.43,48.34,48.4,103068.0,46.8288,46.8966,46.8094,46.8675,103068.0
2023-02-17 10:00:00,48.4,48.44,48.37,48.42,114855.0,46.8675,46.9062,46.8385,46.8869,114855.0
2023-02-17 10:05:00,48.44,48.5,48.42,48.5,90642.0,46.9062,46.9643,46.8869,46.9643,90642.0
2023-02-17 10:10:00,48.5,48.69,48.48,48.53,206433.0,46.9643,47.1483,46.945,46.9934,206433.0
2023-02-17 10:15:00,48.53,48.53,48.47,48.51,176022.0,46.9934,46.9934,46.9353,46.974,176022.0
2023-02-17 10:20:00,48.5,48.6,48.47,48.51,180486.0,46.9643,47.0612,46.9353,46.974,180486.0
2023-02-17 10:25:00,48.5,48.51,48.47,48.48,100461.0,46.9643,46.974,46.9353,46.945,100461.0
2023-02-17 10:30:00,48.48,48.54,48.46,48.53,80739.0,46.945,47.0031,46.9256,46.9934,80739.0
2023-02-17 10:35:00,48.54,48.56,48.47,48.48,88083.0,47.0031,47.0224,46.9353,46.945,88083.0
2023-02-17 10:40:00,48.48,48.48,48.41,48.41,130983.0,46.945,46.945,46.8772,46.8772,130983.0
2023-02-17 10:45:00,48.41,48.43,48.35,48.37,98016.0,46.8772,46.8966,46.8191,46.8385,98016.0
2023-02-17 10:50:00,48.37,48.39,48.34,48.36,122526.0,46.8385,46.8578,46.8094,46.8288,122526.0
2023-02-17 10:55:00,48.36,48.39,48.35,48.39,94131.0,46.8288,46.8578,46.8191,46.8578,94131.0
2023-02-17 11:00:00,48.39,48.39,48.34,48.38,95610.0,46.8578,46.8578,46.8094,46.8481,95610.0
2023-02-17 11:05:00,48.38,48.38,48.33,48.36,126162.0,46.8481,46.8481,46.7997,46.8288,126162.0
2023-02-17 11:10:00,48.35,48.37,48.31,48.33,82935.0,46.8191,46.8385,46.7804,46.7997,82935.0
2023-02-17 11:15:00,48.33,48.35,48.3,48.35,178167.0,46.7997,46.8191,46.7707,46.8191,178167.0
2023-02-17 11:20:00,48.35,48.37,48.32,48.33,91887.0,46.8191,46.8385,46.79,46.7997,91887.0
2023-02-17 11:25:00,48.33,48.36,48.32,48.35,100269.0,46.7997,46.8288,46.79,46.8191,100269.0
2023-02-17 11:30:00,48.34,48.36,48.31,48.35,98724.0,46.8094,46.8288,46.7804,46.8191,98724.0
2023-02-17 11:35:00,48.34,48.38,48.33,48.37,98205.0,46.8094,46.8481,46.7997,46.8385,98205.0
2023-02-17 11:40:00,48.37,48.46,48.37,48.46,187107.0,46.8385,46.9256,46.8385,46.9256,187107.0
2023-02-17 11:45:00,48.46,48.46,48.39,48.42,120261.0,46.9256,46.9256,46.8578,46.8869,120261.0
2023-02-17 11:50:00,48.41,48.41,48.38,48.39,93876.0,46.8772,46.8772,46.8481,46.8578,93876.0
2023-02-17 11:55:00,48.38,48.38,48.28,48.29,65922.0,46.8481,46.8481,46.7513,46.761,65922.0
2023-02-17 12:00:00,48.29,48.35,48.28,48.34,54594.0,46.761,46.8191,46.7513,46.8094,54594.0
2023-02-17 12:05:00,48.33,48.43,48.33,48.41,71703.0,46.7997,46.8966,46.7997,46.8772,71703.0
2023-02-17 12:10:00,48.41,48.48,48.41,48.48,68316.0,46.8772,46.945,46.8772,46.945,68316.0
2023-02-17 12:15:00,48.49,48.52,48.47,48.48,100158.0,46.9547,46.9837,46.9353,46.945,100158.0
2023-02-17 12:20:00,48.48,48.55,48.47,48.55,88209.0,46.945,47.0128,46.9353,47.0128,88209.0
2023-02-17 12:25:00,48.56,48.57,48.52,48.55,70653.0,47.0224,47.0321,46.9837,47.0128,70653.0
2023-02-17 12:30:00,48.54,48.56,48.52,48.52,115680.0,47.0031,47.0224,46.9837,46.9837,115680.0
2023-02-17 12:35:00,48.53,48.53,48.47,48.5,80211.0,46.9934,46.9934,46.9353,46.9643,80211.0
2023-02-17 12:40:00,48.5,48.53,48.47,48.49,86955.0,46.9643,46.9934,46.9353,46.9547,86955.0
2023-02-17 12:45:00,48.49,48.5,48.44,48.45,95118.0,46.9547,46.9643,46.9062,46.9159,95118.0
2023-02-17 12:50:00,48.44,48.45,48.36,48.36,115137.0,46.9062,46.9159,46.8288,46.8288,115137.0
2023-02-17 12:55:00,48.36,48.41,48.33,48.4,90957.0,46.8288,46.8772,46.7997,46.8675,90957.0
2023-02-17 13:00:00,48.4,48.42,48.38,48.4,58602.0,46.8675,46.8869,46.8481,46.8675,58602.0
2023-02-17 13:05:00,48.4,48.41,48.36,48.4,86289.0,46.8675,46.8772,46.8288,46.8675,86289.0
2023-02-17 13:10:00,48.4,48.42,48.37,48.38,87183.0,46.8675,46.8869,46.8385,46.8481,87183.0
2023-02-17 13:15:00,48.38,48.42,48.35,48.37,95490.0,46.8481,46.8869,46.8191,46.8385,95490.0
2023-02-17 13:20:00,48.36,48.4,48.36,48.38,75408.0,46.8288,46.8675,46.8288,46.8481,75408.0
2023-02-17 13:25:00,48.38,48.4,48.36,48.38,42603.0,46.8481,46.8675,46.8288,46.8481,42603.0
2023-02-17 13:30:00,48.38,48.41,48.37,48.41,62472.0,46.8481,46.8772,46.8385,46.8772,62472.0
2023-02-17 13:35:00,48.41,48.48,48.41,48.48,84141.0,46.8772,46.945,46.8772,46.945,84141.0
2023-02-17 13:40:00,48.48,48.48,48.43,48.45,74034.0,46.945,46.945,46.8966,46.9159,74034.0
2023-02-17 13:45:00,48.45,48.46,48.43,48.45,181455.0,46.9159,46.9256,46.8966,46.9159,181455.0
2023-02-17 13:50:00,48.44,48.46,48.42,48.43,84021.0,46.9062,46.9256,46.8869,46.8966,84021.0
2023-02-17 13:55:00,48.43,48.49,48.42,48.49,108876.0,46.8966,46.9547,46.8869,46.9547,108876.0
2023-02-17 14:00:00,48.49,48.55,48.49,48.5,107106.0,46.9547,47.0128,46.9547,46.9643,107106.0
2023-02-17 14:05:00,48.5,48.51,48.49,48.49,97272.0,46.9643,46.974,46.9547,46.9547,97272.0
2023-02-17 14:10:00,48.49,48.49,48.44,48.46,83238.0,46.9547,46.9547,46.9062,46.9256,83238.0
2023-02-17 14:15:00,48.46,48.54,48.46,48.52,100131.0,46.9256,47.0031,46.9256,46.9837,100131.0
2023-02-17 14:20:00,48.52,48.58,48.51,48.58,172575.0,46.9837,47.0418,46.974,47.0418,172575.0
2023-02-17 14:25:00,48.57,48.58,48.54,48.55,267651.0,47.0321,47.0418,47.0031,47.0128,267651.0
2023-02-17 14:30:00,48.55,48.58,48.54,48.55,114051.0,47.0128,47.0418,47.0031,47.0128,114051.0
2023-02-17 14:35:00,48.55,48.58,48.54,48.57,78243.0,47.0128,47.0418,47.0031,47.0321,78243.0
2023-02-17 14:40:00,48.56,48.59,48.55,48.57,141753.0,47.0224,47.0515,47.0128,47.0321,141753.0
2023-02-17 14:45:00,48.57,48.58,48.54,48.58,151350.0,47.0321,47.0418,47.0031,47.0418,151350.0
2023-02-17 14:50:00,48.58,48.64,48.58,48.62,188985.0,47.0418,47.0999,47.0418,47.0805,188985.0
2023-02-17 14:55:00,48.62,48.64,48.59,48.6,117483.0,47.0805,47.0999,47.0515,47.0612,117483.0
2023-02-17 15:00:00,48.6,48.63,48.56,48.59,230613.0,47.0612,47.0902,47.0224,47.0515,230613.0
2023-02-17 15:05:00,48.6,48.63,48.59,48.62,187605.0,47.0612,47.0902,47.0515,47.0805,187605.0
2023-02-17 15:10:00,48.63,48.64,48.59,48.62,189024.0,47.0902,47.0999,47.0515,47.0805,189024.0
2023-02-17 15:15:00,48.62,48.68,48.61,48.67,223098.0,47.0805,47.1386,47.0709,47.129,223098.0
2023-02-17 15:20:00,48.67,48.67,48.61,48.66,186021.0,47.129,47.129,47.0709,47.1193,186021.0
2023-02-17 15:25:00,48.66,48.68,48.64,48.67,271110.0,47.1193,47.1386,47.0999,47.129,271110.0
2023-02-17 15:30:00,48.66,48.7,48.65,48.7,307344.0,47.1193,47.158,47.1096,47.158,307344.0
2023-02-17 15:35:00,48.7,48.73,48.66,48.7,443577.0,47.158,47.1871,47.1193,47.158,443577.0
2023-02-17 15:40:00,48.71,48.72,48.67,48.68,390594.0,47.1677,47.1774,47.129,47.1386,390594.0
2023-02-17 15:45:00,48.68,48.71,48.66,48.7,444690.0,47.1386,47.1677,47.1193,47.158,444690.0
2023-02-17 15:50:00,48.7,48.79,48.69,48.79,715440.0,47.158,47.2452,47.1483,47.2452,715440.0
2023-02-17 15:55:00,48.79,48.9,48.77,48.83,1593201.0,47.2452,47.3517,47.2258,47.2839,1593201.0
2023-02-21 09:30:00,47.63,48.16,47.38,48.12,2168160.0,46.1219,46.6351,45.8798,46.5964,2168160.0
2023-02-21 09:35:00,48.13,48.38,48.05,48.29,2080008.0,46.6061,46.8481,46.5286,46.761,2080008.0
2023-02-21 09:40:00,48.27,48.5,48.24,48.38,1226490.0,46.7416,46.9643,46.7126,46.8481,1226490.0
2023-02-21 09:45:00,48.4,48.5,48.14,48.3,1098639.0,46.8675,46.9643,46.6157,46.7707,1098639.0
2023-02-21 09:50:00,48.31,48.66,48.05,48.61,1103271.0,46.7804,47.1193,46.5286,47.0709,1103271.0
2023-02-21 09:55:00,48.62,48.74,48.53,48.66,1437720.0,47.0805,47.1967,46.9934,47.1193,1437720.0
2023-02-21 10:00:00,48.66,48.81,48.61,48.7,801027.0,47.1193,47.2645,47.0709,47.158,801027.0
2023-02-21 10:05:00,48.71,49.08,48.71,48.96,1422111.0,47.1677,47.526,47.1677,47.4098,1422111.0
2023-02-21 10:10:00,48.97,49.15,48.84,49.03,1153557.0,47.4195,47.5938,47.2936,47.4776,1153557.0
2023-02-21 10:15:00,49.01,49.29,49.01,49.19,1253187.0,47.4582,47.7293,47.4582,47.6325,1253187.0
2023-02-21 10:20:00,49.17,49.19,49.01,49.03,785442.0,47.6131,47.6325,47.4582,47.4776,785442.0
2023-02-21 10:25:00,49.03,49.15,49.02,49.07,533280.0,47.4776,47.5938,47.4679,47.5163,533280.0
2023-02-21 10:30:00,49.07,49.15,49.01,49.07,843780.0,47.5163,47.5938,47.4582,47.5163,843780.0
2023-02-21 10:35:00,49.08,49.24,49.02,49.16,784659.0,47.526,47.6809,47.4679,47.6034,784659.0
2023-02-21 10:40:00,49.16,49.45,49.15,49.29,1048248.0,47.6034,47.8843,47.5938,47.7293,1048248.0
2023-02-21 10:45:00,49.29,49.41,49.23,49.29,576174.0,47.7293,47.8455,47.6712,47.7293,576174.0
2023-02-21 10:50:00,49.29,49.31,49.09,49.28,607383.0,47.7293,47.7487,47.5357,47.7196,607383.0
2023-02-21 10:55:00,49.28,49.29,49.02,49.08,683775.0,47.7196,47.7293,47.4679,47.526,683775.0
2023-02-21 11:00:00,49.08,49.12,49.02,49.03,644478.0,47.526,47.5647,47.4679,47.4776,644478.0
2023-02-21 11:05:00,49.05,49.16,49.01,49.06,640158.0,47.4969,47.6034,47.4582,47.5066,640158.0
2023-02-21 11:10:00,49.05,49.2,49.01,49.2,275352.0,47.4969,47.6422,47.4582,47.6422,275352.0
2023-02-21 11:15:00,49.2,49.31,49.2,49.24,421590.0,47.6422,47.7487,47.6422,47.6809,421590.0
2023-02-21 11:20:00,49.26,49.28,49.08,49.11,267864.0,47.7003,47.7196,47.526,47.555,267864.0
2023-02-21 11:25:00,49.11,49.14,49.08,49.08,182373.0,47.555,47.5841,47.526,47.526,182373.0
2023-02-21 11:30:00,49.08,49.08,49.01,49.05,313881.0,47.526,47.526,47.4582,47.4969,313881.0
2023-02-21 11:35:00,49.06,49.14,49.02,49.07,342429.0,47.5066,47.5841,47.4679,47.5163,342429.0
2023-02-21 11:40:00,49.07,49.12,49.02,49.08,201720.0,47.5163,47.5647,47.4679,47.526,201720.0
2023-02-21 11:45:00,49.09,49.17,49.07,49.13,423360.0,47.5357,47.6131,47.5163,47.5744,423360.0
2023-02-21 11:50:00,49.12,49.14,49.02,49.09,249531.0,47.5647,47.5841,47.4679,47.5357,249531.0
2023-02-21 11:55:00,49.09,49.11,49.04,49.1,174078.0,47.5357,47.555,47.4872,47.5453,174078.0
2023-02-21 12:00:00,49.09,49.1,49.02,49.08,185229.0,47.5357,47.5453,47.4679,47.526,185229.0
2023-02-21 12:05:00,49.07,49.08,48.92,48.95,383502.0,47.5163,47.526,47.371,47.4001,383502.0
2023-02-21 12:10:00,48.96,48.98,48.89,48.94,246801.0,47.4098,47.4291,47.342,47.3904,246801.0
2023-02-21 12:15:00,48.94,49.0,48.9,48.93,261666.0,47.3904,47.4485,47.3517,47.3807,261666.0
2023-02-21 12:20:00,48.94,48.97,48.89,48.93,169146.0,47.3904,47.4195,47.342,47.3807,169146.0
2023-02-21 12:25:00,48.93,48.95,48.87,48.91,224091.0,47.3807,47.4001,47.3226,47.3614,224091.0
2023-02-21 12:30:00,48.91,48.95,48.87,48.93,240936.0,47.3614,47.4001,47.3226,47.3807,240936.0
2023-02-21 12:35:00,48.94,48.96,48.91,48.96,116277.0,47.3904,47.4098,47.3614,47.4098,116277.0
2023-02-21 12:40:00,48.96,48.98,48.92,48.95,214692.0,47.4098,47.4291,47.371,47.4001,214692.0
2023-02-21 12:45:00,48.94,49.0,48.91,48.97,296541.0,47.3904,47.4485,47.3614,47.4195,296541.0
2023-02-21 12:50:00,48.97,49.03,48.96,49.0,256776.0,47.4195,47.4776,47.4098,47.4485,256776.0
2023-02-21 12:55:00,49.0,49.02,48.93,48.96,330084.0,47.4485,47.4679,47.3807,47.4098,330084.0
2023-02-21 13:00:00,48.96,49.13,48.95,49.08,359931.0,47.4098,47.5744,47.4001,47.526,359931.0
2023-02-21 13:05:00,49.07,49.22,49.06,49.18,346659.0,47.5163,47.6615,47.5066,47.6228,346659.0
2023-02-21 13:10:00,49.19,49.23,49.15,49.18,196848.0,47.6325,47.6712,47.5938,47.6228,196848.0
2023-02-21 13:15:00,49.19,49.23,49.1,49.12,210939.0,47.6325,47.6712,47.5453,47.5647,210939.0
2023-02-21 13:20:00,49.12,49.14,49.02,49.06,221991.0,47.5647,47.5841,47.4679,47.5066,221991.0
2023-02-21 13:25:00,49.06,49.06,48.96,48.98,151884.0,47.5066,47.5066,47.4098,47.4291,151884.0
2023-02-21 13:30:00,48.98,49.02,48.94,49.02,183357.0,47.4291,47.4679,47.3904,47.4679,183357.0
2023-02-21 13:35:00,49.01,49.07,49.0,49.02,159318.0,47.4582,47.5163,47.4485,47.4679,159318.0
2023-02-21 13:40:00,49.02,49.14,49.0,49.13,245331.0,47.4679,47.5841,47.4485,47.5744,245331.0
2023-02-21 13:45:00,49.13,49.21,49.13,49.17,225075.0,47.5744,47.6519,47.5744,47.6131,225075.0
2023-02-21 13:50:00,49.18,49.2,49.1,49.16,184839.0,47.6228,47.6422,47.5453,47.6034,184839.0
2023-02-21 13:55:00,49.16,49.31,49.16,49.27,369009.0,47.6034,47.7487,47.6034,47.71,369009.0
2023-02-21 14:00:00,49.26,49.26,49.17,49.18,327264.0,47.7003,47.7003,47.6131,47.6228,327264.0
2023-02-21 14:05:00,49.18,49.21,49.16,49.17,210252.0,47.6228,47.6519,47.6034,47.6131,210252.0
2023-02-21 14:10:00,49.17,49.17,49.08,49.11,177159.0,47.6131,47.6131,47.526,47.555,177159.0
2023-02-21 14:15:00,49.1,49.12,49.04,49.05,207066.0,47.5453,47.5647,47.4872,47.4969,207066.0
2023-02-21 14:20:00,49.06,49.06,48.92,48.92,234198.0,47.5066,47.5066,47.371,47.371,234198.0
2023-02-21 14:25:00,48.93,48.99,48.93,48.97,142830.0,47.3807,47.4388,47.3807,47.4195,142830.0
2023-02-21 14:30:00,48.97,49.03,48.93,49.0,204996.0,47.4195,47.4776,47.3807,47.4485,204996.0
2023-02-21 14:35:00,49.01,49.06,49.0,49.06,161463.0,47.4582,47.5066,47.4485,47.5066,161463.0
2023-02-21 14:40:00,49.05,49.06,48.97,49.04,196629.0,47.4969,47.5066,47.4195,47.4872,196629.0
2023-02-21 14:45:00,49.04,49.07,49.02,49.04,143304.0,47.4872,47.5163,47.4679,47.4872,143304.0
2023-02-21 14:50:00,49.04,49.08,49.04,49.06,103389.0,47.4872,47.526,47.4872,47.5066,103389.0
2023-02-21 14:55:00,49.06,49.11,49.01,49.09,161211.0,47.5066,47.555,47.4582,47.5357,161211.0
2023-02-21 15:00:00,49.09,49.12,49.04,49.07,125967.0,47.5357,47.5647,47.4872,47.5163,125967.0
2023-02-21 15:05:00,49.07,49.09,49.03,49.03,164193.0,47.5163,47.5357,47.4776,47.4776,164193.0
2023-02-21 15:10:00,49.04,49.05,48.99,49.05,177249.0,47.4872,47.4969,47.4388,47.4969,177249.0
2023-02-21 15:15:00,49.05,49.06,48.99,49.05,196080.0,47.4969,47.5066,47.4388,47.4969,196080.0
2023-02-21 15:20:00,49.05,49.07,49.03,49.06,138324.0,47.4969,47.5163,47.4776,47.5066,138324.0
2023-02-21 15:25:00,49.06,49.08,49.02,49.07,213282.0,47.5066,47.526,47.4679,47.5163,213282.0
2023-02-21 15:30:00,49.08,49.15,49.08,49.14,299988.0,47.526,47.5938,47.526,47.5841,299988.0
2023-02-21 15:35:00,49.15,49.17,49.09,49.14,327702.0,47.5938,47.6131,47.5357,47.5841,327702.0
2023-02-21 15:40:00,49.14,49.15,49.09,49.14,660738.0,47.5841,47.5938,47.5357,47.5841,660738.0
2023-02-21 15:45:00,49.14,49.16,49.1,49.12,623493.0,47.5841,47.6034,47.5453,47.5647,623493.0
2023-02-21 15:50:00,49.11,49.13,49.06,49.12,668622.0,47.555,47.5744,47.5066,47.5647,668622.0
2023-02-21 15:55:00,49.13,49.13,49.07,49.11,1408038.0,47.5744,47.5744,47.5163,47.555,1408038.0
2023-02-22 09:30:00,48.92,49.19,48.7,48.7,779046.0,47.371,47.6325,47.158,47.158,779046.0
2023-02-22 09:35:00,48.7,48.92,48.67,48.88,461718.0,47.158,47.371,47.129,47.3323,461718.0
2023-02-22 09:40:00,48.88,48.98,48.84,48.93,290751.0,47.3323,47.4291,47.2936,47.3807,290751.0
2023-02-22 09:45:00,48.9,48.94,48.68,48.89,495015.0,47.3517,47.3904,47.1386,47.342,495015.0
2023-02-22 09:50:00,48.9,48.91,48.73,48.87,226725.0,47.3517,47.3614,47.1871,47.3226,226725.0
2023-02-22 09:55:00,48.87,48.91,48.71,48.72,197958.0,47.3226,47.3614,47.1677,47.1774,197958.0
2023-02-22 10:00:00,48.72,48.73,48.6,48.62,496605.0,47.1774,47.1871,47.0612,47.0805,496605.0
2023-02-22 10:05:00,48.62,48.62,48.41,48.49,377706.0,47.0805,47.0805,46.8772,46.9547,377706.0
2023-02-22 10:10:00,48.5,48.52,48.35,48.36,313479.0,46.9643,46.9837,46.8191,46.8288,313479.0
2023-02-22 10:15:00,48.35,48.41,48.29,48.34,409863.0,46.8191,46.8772,46.761,46.8094,409863.0
2023-02-22 10:20:00,48.34,48.35,48.26,48.33,341001.0,46.8094,46.8191,46.7319,46.7997,341001.0
2023-02-22 10:25:00,48.33,48.41,48.28,48.3,293319.0,46.7997,46.8772,46.7513,46.7707,293319.0
2023-02-22 10:30:00,48.29,48.3,48.13,48.17,205563.0,46.761,46.7707,46.6061,46.6448,205563.0
2023-02-22 10:35:00,48.16,48.17,48.08,48.15,227526.0,46.6351,46.6448,46.5576,46.6254,227526.0
2023-02-22 10:40:00,48.15,48.33,48.12,48.31,199737.0,46.6254,46.7997,46.5964,46.7804,199737.0
2023-02-22 10:45:00,48.32,48.38,48.31,48.32,351729.0,46.79,46.8481,46.7804,46.79,351729.0
2023-02-22 10:50:00,48.33,48.41,48.28,48.29,220449.0,46.7997,46.8772,46.7513,46.761,220449.0
2023-02-22 10:55:00,48.29,48.39,48.17,48.17,182037.0,46.761,46.8578,46.6448,46.6448,182037.0
2023-02-22 11:00:00,48.18,48.25,48.18,48.19,98655.0,46.6545,46.7223,46.6545,46.6642,98655.0
2023-02-22 11:05:00,48.2,48.21,48.16,48.21,111579.0,46.6738,46.6835,46.6351,46.6835,111579.0
2023-02-22 11:10:00,48.22,48.25,48.18,48.23,126615.0,46.6932,46.7223,46.6545,46.7029,126615.0
2023-02-22 11:15:00,48.23,48.24,48.15,48.18,227916.0,46.7029,46.7126,46.6254,46.6545,227916.0
2023-02-22 11:20:00,48.18,48.21,48.14,48.15,147897.0,46.6545,46.6835,46.6157,46.6254,147897.0
2023-02-22 11:25:00,48.15,48.16,48.06,48.08,165135.0,46.6254,46.6351,46.5383,46.5576,165135.0
2023-02-22 11:30:00,48.07,48.07,47.97,48.0,261312.0,46.548,46.548,46.4511,46.4802,261312.0
2023-02-22 11:35:00,47.97,48.02,47.89,47.89,284373.0,46.4511,46.4995,46.3737,46.3737,284373.0
2023-02-22 11:40:00,47.88,48.04,47.88,48.02,223833.0,46.364,46.5189,46.364,46.4995,223833.0
2023-02-22 11:45:00,48.02,48.12,48.0,48.05,242859.0,46.4995,46.5964,46.4802,46.5286,242859.0
2023-02-22 11:50:00,48.05,48.19,48.05,48.17,301782.0,46.5286,46.6642,46.5286,46.6448,301782.0
2023-02-22 11:55:00,48.17,48.18,48.12,48.16,100392.0,46.6448,46.6545,46.5964,46.6351,100392.0
2023-02-22 12:00:00,48.16,48.19,48.1,48.16,159564.0,46.6351,46.6642,46.577,46.6351,159564.0
2023-02-22 12:05:00,48.16,48.18,48.12,48.12,123936.0,46.6351,46.6545,46.5964,46.5964,123936.0
2023-02-22 12:10:00,48.11,48.12,48.06,48.09,97149.0,46.5867,46.5964,46.5383,46.5673,97149.0
2023-02-22 12:15:00,48.09,48.14,48.07,48.14,94923.0,46.5673,46.6157,46.548,46.6157,94923.0
2023-02-22 12:20:00,48.14,48.14,48.09,48.12,87354.0,46.6157,46.6157,46.5673,46.5964,87354.0
2023-02-22 12:25:00,48.12,48.12,48.05,48.05,108528.0,46.5964,46.5964,46.5286,46.5286,108528.0
2023-02-22 12:30:00,48.04,48.07,48.01,48.03,131601.0,46.5189,46.548,46.4899,46.5092,131601.0
2023-02-22 12:35:00,48.03,48.06,47.99,48.04,140328.0,46.5092,46.5383,46.4705,46.5189,140328.0
2023-02-22 12:40:00,48.04,48.12,48.02,48.11,284820.0,46.5189,46.5964,46.4995,46.5867,284820.0
2023-02-22 12:45:00,48.11,48.16,48.08,48.08,194916.0,46.5867,46.6351,46.5576,46.5576,194916.0
2023-02-22 12:50:00,48.07,48.08,48.02,48.02,99756.0,46.548,46.5576,46.4995,46.4995,99756.0
2023-02-22 12:55:00,48.02,48.03,47.99,48.0,325455.0,46.4995,46.5092,46.4705,46.4802,325455.0
2023-02-22 13:00:00,48.0,48.01,47.84,47.85,240624.0,46.4802,46.4899,46.3252,46.3349,240624.0
2023-02-22 13:05:00,47.85,47.85,47.74,47.77,269088.0,46.3349,46.3349,46.2284,46.2575,269088.0
2023-02-22 13:10:00,47.77,47.89,47.77,47.89,199887.0,46.2575,46.3737,46.2575,46.3737,199887.0
2023-02-22 13:15:00,47.88,47.94,47.87,47.92,133635.0,46.364,46.4221,46.3543,46.4027,133635.0
2023-02-22 13:20:00,47.92,48.03,47.91,47.98,200883.0,46.4027,46.5092,46.393,46.4608,200883.0
2023-02-22 13:25:00,47.98,47.98,47.91,47.92,116802.0,46.4608,46.4608,46.393,46.4027,116802.0
2023-02-22 13:30:00,47.93,47.93,47.85,47.93,104319.0,46.4124,46.4124,46.3349,46.4124,104319.0
2023-02-22 13:35:00,47.93,47.95,47.92,47.95,118269.0,46.4124,46.4318,46.4027,46.4318,118269.0
2023-02-22 13:40:00,47.95,48.0,47.94,47.99,132837.0,46.4318,46.4802,46.4221,46.4705,132837.0
2023-02-22 13:45:00,47.99,48.0,47.92,47.92,210405.0,46.4705,46.4802,46.4027,46.4027,210405.0
2023-02-22 13:50:00,47.92,47.92,47.86,47.89,120555.0,46.4027,46.4027,46.3446,46.3737,120555.0
2023-02-22 13:55:00,47.89,47.92,47.87,47.9,114099.0,46.3737,46.4027,46.3543,46.3833,114099.0
2023-02-22 14:00:00,47.91,47.91,47.8,47.86,273426.0,46.393,46.393,46.2865,46.3446,273426.0
2023-02-22 14:05:00,47.87,47.93,47.81,47.86,181683.0,46.3543,46.4124,46.2962,46.3446,181683.0
2023-02-22 14:10:00,47.86,47.89,47.79,47.82,144165.0,46.3446,46.3737,46.2768,46.3059,144165.0
2023-02-22 14:15:00,47.82,47.85,47.77,47.85,165573.0,46.3059,46.3349,46.2575,46.3349,165573.0
2023-02-22 14:20:00,47.85,47.86,47.76,47.78,120702.0,46.3349,46.3446,46.2478,46.2671,120702.0
2023-02-22 14:25:00,47.78,47.78,47.74,47.74,112674.0,46.2671,46.2671,46.2284,46.2284,112674.0
2023-02-22 14:30:00,47.75,47.75,47.67,47.71,290883.0,46.2381,46.2381,46.1606,46.1994,290883.0
2023-02-22 14:35:00,47.71,47.74,47.67,47.68,139950.0,46.1994,46.2284,46.1606,46.1703,139950.0
2023-02-22 14:40:00,47.69,47.7,47.59,47.67,309765.0,46.18,46.1897,46.0832,46.1606,309765.0
2023-02-22 14:45:00,47.67,47.73,47.61,47.73,238899.0,46.1606,46.2187,46.1025,46.2187,238899.0
2023-02-22 14:50:00,47.73,47.73,47.67,47.71,192606.0,46.2187,46.2187,46.1606,46.1994,192606.0
2023-02-22 14:55:00,47.71,47.71,47.62,47.67,246273.0,46.1994,46.1994,46.1122,46.1606,246273.0
2023-02-22 15:00:00,47.67,47.7,47.64,47.67,183681.0,46.1606,46.1897,46.1316,46.1606,183681.0
2023-02-22 15:05:00,47.68,47.7,47.66,47.69,119724.0,46.1703,46.1897,46.1509,46.18,119724.0
2023-02-22 15:10:00,47.69,47.73,47.68,47.69,190677.0,46.18,46.2187,46.1703,46.18,190677.0
2023-02-22 15:15:00,47.69,47.77,47.68,47.74,231246.0,46.18,46.2575,46.1703,46.2284,231246.0
2023-02-22 15:20:00,47.74,47.77,47.69,47.77,216147.0,46.2284,46.2575,46.18,46.2575,216147.0
2023-02-22 15:25:00,47.77,47.81,47.72,47.73,301884.0,46.2575,46.2962,46.209,46.2187,301884.0
2023-02-22 15:30:00,47.73,47.86,47.72,47.86,324576.0,46.2187,46.3446,46.209,46.3446,324576.0
2023-02-22 15:35:00,47.85,47.87,47.79,47.85,303405.0,46.3349,46.3543,46.2768,46.3349,303405.0
2023-02-22 15:40:00,47.85,47.97,47.85,47.96,370086.0,46.3349,46.4511,46.3349,46.4414,370086.0
2023-02-22 15:45:00,47.96,47.99,47.94,47.96,406752.0,46.4414,46.4705,46.4221,46.4414,406752.0
2023-02-22 15:50:00,47.96,48.03,47.93,48.02,753900.0,46.4414,46.5092,46.4124,46.4995,753900.0
2023-02-22 15:55:00,48.02,48.1,48.01,48.07,1721028.0,46.4995,46.577,46.4899,46.548,1721028.0
2023-02-23 09:30:00,48.12,48.12,47.71,47.82,498411.0,46.5964,46.5964,46.1994,46.3059,498411.0
2023-02-23 09:35:00,47.84,47.89,47.69,47.8,366477.0,46.3252,46.3737,46.18,46.2865,366477.0
2023-02-23 09:40:00,47.8,47.81,47.73,47.81,191964.0,46.2865,46.2962,46.2187,46.2962,191964.0
2023-02-23 09:45:00,47.81,47.83,47.71,47.76,240357.0,46.2962,46.3156,46.1994,46.2478,240357.0
2023-02-23 09:50:00,47.76,47.81,47.72,47.73,184566.0,46.2478,46.2962,46.209,46.2187,184566.0
2023-02-23 09:55:00,47.72,47.81,47.65,47.68,221820.0,46.209,46.2962,46.1413,46.1703,221820.0
2023-02-23 10:00:00,47.68,47.68,47.42,47.47,464190.0,46.1703,46.1703,45.9185,45.967,464190.0
2023-02-23 10:05:00,47.47,47.54,47.43,47.51,401355.0,45.967,46.0347,45.9282,46.0057,401355.0
2023-02-23 10:10:00,47.51,47.69,47.5,47.6,272085.0,46.0057,46.18,45.996,46.0928,272085.0
2023-02-23 10:15:00,47.6,47.64,47.54,47.61,177069.0,46.0928,46.1316,46.0347,46.1025,177069.0
2023-02-23 10:20:00,47.62,47.63,47.51,47.55,192171.0,46.1122,46.1219,46.0057,46.0444,192171.0
2023-02-23 10:25:00,47.54,47.57,47.51,47.56,125373.0,46.0347,46.0638,46.0057,46.0541,125373.0
2023-02-23 10:30:00,47.56,47.56,47.45,47.53,215322.0,46.0541,46.0541,45.9476,46.0251,215322.0
2023-02-23 10:35:00,47.52,47.54,47.51,47.52,129243.0,46.0154,46.0347,46.0057,46.0154,129243.0
2023-02-23 10:40:00,47.52,47.56,47.51,47.52,128313.0,46.0154,46.0541,46.0057,46.0154,128313.0
2023-02-23 10:45:00,47.52,47.53,47.43,47.43,233262.0,46.0154,46.0251,45.9282,45.9282,233262.0
2023-02-23 10:50:00,47.44,47.46,47.32,47.39,327288.0,45.9379,45.9573,45.8217,45.8895,327288.0
2023-02-23 10:55:00,47.4,47.45,47.37,47.45,237480.0,45.8992,45.9476,45.8701,45.9476,237480.0
2023-02-23 11:00:00,47.45,47.52,47.44,47.46,165033.0,45.9476,46.0154,45.9379,45.9573,165033.0
2023-02-23 11:05:00,47.46,47.47,47.35,47.35,254742.0,45.9573,45.967,45.8508,45.8508,254742.0
2023-02-23 11:10:00,47.35,47.4,47.32,47.33,150417.0,45.8508,45.8992,45.8217,45.8314,150417.0
2023-02-23 11:15:00,47.34,47.35,47.28,47.28,155949.0,45.8411,45.8508,45.783,45.783,155949.0
2023-02-23 11:20:00,47.28,47.28,47.2,47.24,186576.0,45.783,45.783,45.7055,45.7442,186576.0
2023-02-23 11:25:00,47.24,47.25,47.19,47.22,173049.0,45.7442,45.7539,45.6958,45.7249,173049.0
2023-02-23 11:30:00,47.22,47.22,47.15,47.2,179745.0,45.7249,45.7249,45.6571,45.7055,179745.0
2023-02-23 11:35:00,47.2,47.22,47.13,47.15,161418.0,45.7055,45.7249,45.6377,45.6571,161418.0
2023-02-23 11:40:00,47.14,47.15,47.02,47.03,206640.0,45.6474,45.6571,45.5312,45.5409,206640.0
2023-02-23 11:45:00,47.02,47.03,46.94,47.02,321546.0,45.5312,45.5409,45.4537,45.5312,321546.0
2023-02-23 11:50:00,47.01,47.07,46.98,46.98,151977.0,45.5215,45.5796,45.4925,45.4925,151977.0
2023-02-23 11:55:00,46.98,47.03,46.98,47.0,73029.0,45.4925,45.5409,45.4925,45.5118,73029.0
2023-02-23 12:00:00,47.0,47.08,47.0,47.05,99738.0,45.5118,45.5893,45.5118,45.5603,99738.0
2023-02-23 12:05:00,47.06,47.16,47.06,47.15,131394.0,45.5699,45.6668,45.5699,45.6571,131394.0
2023-02-23 12:10:00,47.15,47.15,47.03,47.06,184842.0,45.6571,45.6571,45.5409,45.5699,184842.0
2023-02-23 12:15:00,47.06,47.1,47.03,47.05,110583.0,45.5699,45.6087,45.5409,45.5603,110583.0
2023-02-23 12:20:00,47.05,47.06,46.97,47.01,102978.0,45.5603,45.5699,45.4828,45.5215,102978.0
2023-02-23 12:25:00,47.01,47.01,46.94,46.95,99783.0,45.5215,45.5215,45.4537,45.4634,99783.0
2023-02-23 12:30:00,46.94,46.97,46.9,46.97,158604.0,45.4537,45.4828,45.415,45.4828,158604.0
2023-02-23 12:35:00,46.98,47.01,46.95,46.97,136698.0,45.4925,45.5215,45.4634,45.4828,136698.0
2023-02-23 12:40:00,46.97,47.02,46.95,47.02,118194.0,45.4828,45.5312,45.4634,45.5312,118194.0
2023-02-23 12:45:00,47.01,47.01,46.97,46.99,97368.0,45.5215,45.5215,45.4828,45.5022,97368.0
2023-02-23 12:50:00,46.99,47.0,46.95,46.95,75468.0,45.5022,45.5118,45.4634,45.4634,75468.0
2023-02-23 12:55:00,46.95,47.01,46.95,47.0,91431.0,45.4634,45.5215,45.4634,45.5118,91431.0
2023-02-23 13:00:00,47.01,47.07,46.98,47.07,170484.0,45.5215,45.5796,45.4925,45.5796,170484.0
2023-02-23 13:05:00,47.07,47.11,47.06,47.11,123462.0,45.5796,45.6184,45.5699,45.6184,123462.0
2023-02-23 13:10:00,47.11,47.14,47.1,47.11,104166.0,45.6184,45.6474,45.6087,45.6184,104166.0
2023-02-23 13:15:00,47.11,47.17,47.11,47.16,157074.0,45.6184,45.6765,45.6184,45.6668,157074.0
2023-02-23 13:20:00,47.17,47.23,47.16,47.2,217737.0,45.6765,45.7346,45.6668,45.7055,217737.0
2023-02-23 13:25:00,47.19,47.22,47.16,47.21,69789.0,45.6958,45.7249,45.6668,45.7152,69789.0
2023-02-23 13:30:00,47.21,47.23,47.18,47.23,60303.0,45.7152,45.7346,45.6861,45.7346,60303.0
2023-02-23 13:35:00,47.23,47.28,47.22,47.27,131199.0,45.7346,45.783,45.7249,45.7733,131199.0
2023-02-23 13:40:00,47.27,47.27,47.2,47.21,130044.0,45.7733,45.7733,45.7055,45.7152,130044.0
2023-02-23 13:45:00,47.21,47.28,47.2,47.27,74712.0,45.7152,45.783,45.7055,45.7733,74712.0
2023-02-23 13:50:00,47.27,47.3,47.24,47.26,111840.0,45.7733,45.8023,45.7442,45.7636,111840.0
2023-02-23 13:55:00,47.26,47.27,47.23,47.27,77292.0,45.7636,45.7733,45.7346,45.7733,77292.0
2023-02-23 14:00:00,47.27,47.28,47.22,47.24,72705.0,45.7733,45.783,45.7249,45.7442,72705.0
2023-02-23 14:05:00,47.24,47.26,47.2,47.21,67077.0,45.7442,45.7636,45.7055,45.7152,67077.0
2023-02-23 14:10:00,47.21,47.22,47.17,47.22,108768.0,45.7152,45.7249,45.6765,45.7249,108768.0
2023-02-23 14:15:00,47.22,47.34,47.22,47.33,215574.0,45.7249,45.8411,45.7249,45.8314,215574.0
2023-02-23 14:20:00,47.33,47.37,47.33,47.36,181302.0,45.8314,45.8701,45.8314,45.8604,181302.0
2023-02-23 14:25:00,47.36,47.38,47.33,47.35,112704.0,45.8604,45.8798,45.8314,45.8508,112704.0
2023-02-23 14:30:00,47.35,47.42,47.34,47.41,92736.0,45.8508,45.9185,45.8411,45.9089,92736.0
2023-02-23 14:35:00,47.4,47.43,47.38,47.39,120582.0,45.8992,45.9282,45.8798,45.8895,120582.0
2023-02-23 14:40:00,47.4,47.41,47.39,47.4,85509.0,45.8992,45.9089,45.8895,45.8992,85509.0
2023-02-23 14:45:00,47.4,47.41,47.37,47.39,96087.0,45.8992,45.9089,45.8701,45.8895,96087.0
2023-02-23 14:50:00,47.39,47.4,47.36,47.37,156660.0,45.8895,45.8992,45.8604,45.8701,156660.0
2023-02-23 14:55:00,47.37,47.38,47.34,47.36,127875.0,45.8701,45.8798,45.8411,45.8604,127875.0
2023-02-23 15:00:00,47.36,47.41,47.36,47.4,141312.0,45.8604,45.9089,45.8604,45.8992,141312.0
2023-02-23 15:05:00,47.4,47.42,47.4,47.4,116637.0,45.8992,45.9185,45.8992,45.8992,116637.0
2023-02-23 15:10:00,47.4,47.44,47.39,47.43,157209.0,45.8992,45.9379,45.8895,45.9282,157209.0
2023-02-23 15:15:00,47.43,47.44,47.4,47.4,156858.0,45.9282,45.9379,45.8992,45.8992,156858.0
2023-02-23 15:20:00,47.39,47.42,47.38,47.41,128766.0,45.8895,45.9185,45.8798,45.9089,128766.0
2023-02-23 15:25:00,47.41,47.42,47.38,47.4,181554.0,45.9089,45.9185,45.8798,45.8992,181554.0
2023-02-23 15:30:00,47.4,47.41,47.38,47.38,195174.0,45.8992,45.9089,45.8798,45.8798,195174.0
2023-02-23 15:35:00,47.38,47.42,47.36,47.4,232509.0,45.8798,45.9185,45.8604,45.8992,232509.0
2023-02-23 15:40:00,47.4,47.41,47.35,47.38,238344.0,45.8992,45.9089,45.8508,45.8798,238344.0
2023-02-23 15:45:00,47.38,47.38,47.34,47.36,292413.0,45.8798,45.8798,45.8411,45.8604,292413.0
2023-02-23 15:50:00,47.37,47.38,47.34,47.34,566430.0,45.8701,45.8798,45.8411,45.8411,566430.0
2023-02-23 15:55:00,47.34,47.37,47.32,47.36,1226598.0,45.8411,45.8701,45.8217,45.8604,1226598.0
2023-02-24 09:30:00,46.95,47.03,46.62,46.62,672894.0,45.4634,45.5409,45.1439,45.1439,672894.0
2023-02-24 09:35:00,46.62,46.75,46.59,46.72,270333.0,45.1439,45.2698,45.1148,45.2407,270333.0
2023-02-24 09:40:00,46.73,46.75,46.58,46.58,245748.0,45.2504,45.2698,45.1051,45.1051,245748.0
2023-02-24 09:45:00,46.57,46.64,46.51,46.62,280518.0,45.0955,45.1632,45.0374,45.1439,280518.0
2023-02-24 09:50:00,46.62,46.64,46.56,46.59,105573.0,45.1439,45.1632,45.0858,45.1148,105573.0
2023-02-24 09:55:00,46.58,46.62,46.56,46.61,181071.0,45.1051,45.1439,45.0858,45.1342,181071.0
2023-02-24 10:00:00,46.61,46.81,46.59,46.8,297210.0,45.1342,45.3279,45.1148,45.3182,297210.0
2023-02-24 10:05:00,46.8,46.88,46.75,46.88,459102.0,45.3182,45.3956,45.2698,45.3956,459102.0
2023-02-24 10:10:00,46.87,46.99,46.85,46.97,244596.0,45.386,45.5022,45.3666,45.4828,244596.0
2023-02-24 10:15:00,46.97,46.99,46.91,46.97,211332.0,45.4828,45.5022,45.4247,45.4828,211332.0
2023-02-24 10:20:00,46.97,47.02,46.86,47.01,255720.0,45.4828,45.5312,45.3763,45.5215,255720.0
2023-02-24 10:25:00,47.01,47.03,46.94,46.96,202731.0,45.5215,45.5409,45.4537,45.4731,202731.0
2023-02-24 10:30:00,46.96,46.98,46.87,46.97,213945.0,45.4731,45.4925,45.386,45.4828,213945.0
2023-02-24 10:35:00,46.98,46.98,46.89,46.97,141540.0,45.4925,45.4925,45.4053,45.4828,141540.0
2023-02-24 10:40:00,46.98,46.98,46.89,46.9,149571.0,45.4925,45.4925,45.4053,45.415,149571.0
2023-02-24 10:45:00,46.9,46.96,46.84,46.85,144909.0,45.415,45.4731,45.3569,45.3666,144909.0
2023-02-24 10:50:00,46.85,46.86,46.8,46.84,121329.0,45.3666,45.3763,45.3182,45.3569,121329.0
2023-02-24 10:55:00,46.84,46.93,46.81,46.93,121854.0,45.3569,45.4441,45.3279,45.4441,121854.0
2023-02-24 11:00:00,46.94,47.0,46.94,46.98,109773.0,45.4537,45.5118,45.4537,45.4925,109773.0
2023-02-24 11:05:00,46.98,47.03,46.98,47.01,110814.0,45.4925,45.5409,45.4925,45.5215,110814.0
2023-02-24 11:10:00,47.01,47.05,46.99,47.03,88887.0,45.5215,45.5603,45.5022,45.5409,88887.0
2023-02-24 11:15:00,47.03,47.05,47.0,47.02,68106.0,45.5409,45.5603,45.5118,45.5312,68106.0
2023-02-24 11:20:00,47.02,47.09,47.0,47.04,138759.0,45.5312,45.599,45.5118,45.5506,138759.0
2023-02-24 11:25:00,47.04,47.11,47.04,47.09,105480.0,45.5506,45.6184,45.5506,45.599,105480.0
2023-02-24 11:30:00,47.09,47.16,47.07,47.15,133929.0,45.599,45.6668,45.5796,45.6571,133929.0
2023-02-24 11:35:00,47.15,47.18,47.12,47.18,249780.0,45.6571,45.6861,45.628,45.6861,249780.0
2023-02-24 11:40:00,47.17,47.22,47.17,47.2,137871.0,45.6765,45.7249,45.6765,45.7055,137871.0
2023-02-24 11:45:00,47.2,47.23,47.15,47.17,604368.0,45.7055,45.7346,45.6571,45.6765,604368.0
2023-02-24 11:50:00,47.17,47.25,47.17,47.19,103107.0,45.6765,45.7539,45.6765,45.6958,103107.0
2023-02-24 11:55:00,47.2,47.26,47.16,47.16,138339.0,45.7055,45.7636,45.6668,45.6668,138339.0
2023-02-24 12:00:00,47.17,47.19,47.1,47.12,143130.0,45.6765,45.6958,45.6087,45.628,143130.0
2023-02-24 12:05:00,47.12,47.19,47.09,47.19,129810.0,45.628,45.6958,45.599,45.6958,129810.0
2023-02-24 12:10:00,47.19,47.21,47.16,47.21,59244.0,45.6958,45.7152,45.6668,45.7152,59244.0
2023-02-24 12:15:00,47.22,47.24,47.19,47.24,64122.0,45.7249,45.7442,45.6958,45.7442,64122.0
2023-02-24 12:20:00,47.24,47.31,47.23,47.3,150429.0,45.7442,45.812,45.7346,45.8023,150429.0
2023-02-24 12:25:00,47.3,47.3,47.23,47.29,150294.0,45.8023,45.8023,45.7346,45.7927,150294.0
2023-02-24 12:30:00,47.29,47.32,47.21,47.21,80883.0,45.7927,45.8217,45.7152,45.7152,80883.0
2023-02-24 12:35:00,47.21,47.22,47.17,47.19,63195.0,45.7152,45.7249,45.6765,45.6958,63195.0
2023-02-24 12:40:00,47.19,47.2,47.16,47.16,52248.0,45.6958,45.7055,45.6668,45.6668,52248.0
2023-02-24 12:45:00,47.16,47.17,47.11,47.14,89484.0,45.6668,45.6765,45.6184,45.6474,89484.0
2023-02-24 12:50:00,47.13,47.15,47.11,47.12,191469.0,45.6377,45.6571,45.6184,45.628,191469.0
2023-02-24 12:55:00,47.12,47.15,47.1,47.14,66531.0,45.628,45.6571,45.6087,45.6474,66531.0
2023-02-24 13:00:00,47.14,47.16,47.08,47.15,285027.0,45.6474,45.6668,45.5893,45.6571,285027.0
2023-02-24 13:05:00,47.15,47.16,47.13,47.15,54330.0,45.6571,45.6668,45.6377,45.6571,54330.0
2023-02-24 13:10:00,47.15,47.16,47.13,47.14,62856.0,45.6571,45.6668,45.6377,45.6474,62856.0
2023-02-24 13:15:00,47.14,47.15,47.13,47.15,85464.0,45.6474,45.6571,45.6377,45.6571,85464.0
2023-02-24 13:20:00,47.15,47.19,47.14,47.17,83997.0,45.6571,45.6958,45.6474,45.6765,83997.0
2023-02-24 13:25:00,47.18,47.19,47.15,47.18,41550.0,45.6861,45.6958,45.6571,45.6861,41550.0
2023-02-24 13:30:00,47.18,47.18,47.13,47.16,60186.0,45.6861,45.6861,45.6377,45.6668,60186.0
2023-02-24 13:35:00,47.16,47.19,47.13,47.19,72489.0,45.6668,45.6958,45.6377,45.6958,72489.0
2023-02-24 13:40:00,47.19,47.21,47.15,47.18,70029.0,45.6958,45.7152,45.6571,45.6861,70029.0
2023-02-24 13:45:00,47.18,47.22,47.17,47.22,75594.0,45.6861,45.7249,45.6765,45.7249,75594.0
2023-02-24 13:50:00,47.22,47.27,47.21,47.27,70035.0,45.7249,45.7733,45.7152,45.7733,70035.0
2023-02-24 13:55:00,47.27,47.31,47.27,47.28,99783.0,45.7733,45.812,45.7733,45.783,99783.0
2023-02-24 14:00:00,47.29,47.35,47.28,47.34,113028.0,45.7927,45.8508,45.783,45.8411,113028.0
2023-02-24 14:05:00,47.34,47.38,47.34,47.37,107877.0,45.8411,45.8798,45.8411,45.8701,107877.0
2023-02-24 14:10:00,47.38,47.38,47.32,47.35,136227.0,45.8798,45.8798,45.8217,45.8508,136227.0
2023-02-24 14:15:00,47.36,47.36,47.33,47.34,80613.0,45.8604,45.8604,45.8314,45.8411,80613.0
2023-02-24 14:20:00,47.34,47.38,47.33,47.36,135324.0,45.8411,45.8798,45.8314,45.8604,135324.0
2023-02-24 14:25:00,47.36,47.42,47.36,47.39,107481.0,45.8604,45.9185,45.8604,45.8895,107481.0
2023-02-24 14:30:00,47.39,47.4,47.36,47.37,86307.0,45.8895,45.8992,45.8604,45.8701,86307.0
2023-02-24 14:35:00,47.36,47.4,47.34,47.39,119370.0,45.8604,45.8992,45.8411,45.8895,119370.0
2023-02-24 14:40:00,47.4,47.4,47.34,47.36,118809.0,45.8992,45.8992,45.8411,45.8604,118809.0
2023-02-24 14:45:00,47.35,47.44,47.35,47.42,120312.0,45.8508,45.9379,45.8508,45.9185,120312.0
2023-02-24 14:50:00,47.43,47.5,47.43,47.47,99030.0,45.9282,45.996,45.9282,45.967,99030.0
2023-02-24 14:55:00,47.47,47.53,47.46,47.51,97047.0,45.967,46.0251,45.9573,46.0057,97047.0
2023-02-24 15:00:00,47.51,47.57,47.51,47.53,165720.0,46.0057,46.0638,46.0057,46.0251,165720.0
2023-02-24 15:05:00,47.52,47.58,47.51,47.56,203709.0,46.0154,46.0735,46.0057,46.0541,203709.0
2023-02-24 15:10:00,47.56,47.57,47.5,47.5,97620.0,46.0541,46.0638,45.996,45.996,97620.0
2023-02-24 15:15:00,47.5,47.53,47.48,47.52,84279.0,45.996,46.0251,45.9766,46.0154,84279.0
2023-02-24 15:20:00,47.52,47.57,47.51,47.55,166668.0,46.0154,46.0638,46.0057,46.0444,166668.0
2023-02-24 15:25:00,47.55,47.55,47.49,47.49,169134.0,46.0444,46.0444,45.9863,45.9863,169134.0
2023-02-24 15:30:00,47.49,47.49,47.39,47.4,193503.0,45.9863,45.9863,45.8895,45.8992,193503.0
2023-02-24 15:35:00,47.39,47.4,47.37,47.38,201180.0,45.8895,45.8992,45.8701,45.8798,201180.0
2023-02-24 15:40:00,47.37,47.42,47.36,47.41,226215.0,45.8701,45.9185,45.8604,45.9089,226215.0
2023-02-24 15:45:00,47.41,47.41,47.38,47.4,297792.0,45.9089,45.9089,45.8798,45.8992,297792.0
2023-02-24 15:50:00,47.4,47.42,47.32,47.4,468282.0,45.8992,45.9185,45.8217,45.8992,468282.0
2023-02-24 15:55:00,47.4,47.5,47.4,47.5,993060.0,45.8992,45.996,45.8992,45.996,993060.0
2023-02-27 09:30:00,47.57,47.67,47.42,47.52,485478.0,46.0638,46.1606,45.9185,46.0154,485478.0
2023-02-27 09:35:00,47.51,47.52,47.34,47.39,231165.0,46.0057,46.0154,45.8411,45.8895,231165.0
2023-02-27 09:40:00,47.39,47.51,47.39,47.47,172689.0,45.8895,46.0057,45.8895,45.967,172689.0
2023-02-27 09:45:00,47.47,47.47,47.43,47.46,92385.0,45.967,45.967,45.9282,45.9573,92385.0
2023-02-27 09:50:00,47.46,47.6,47.43,47.55,141090.0,45.9573,46.0928,45.9282,46.0444,141090.0
2023-02-27 09:55:00,47.56,47.66,47.51,47.58,138042.0,46.0541,46.1509,46.0057,46.0735,138042.0
2023-02-27 10:00:00,47.57,47.62,47.54,47.61,115248.0,46.0638,46.1122,46.0347,46.1025,115248.0
2023-02-27 10:05:00,47.61,47.64,47.54,47.59,193779.0,46.1025,46.1316,46.0347,46.0832,193779.0
2023-02-27 10:10:00,47.59,47.63,47.56,47.63,147987.0,46.0832,46.1219,46.0541,46.1219,147987.0
2023-02-27 10:15:00,47.63,47.68,47.63,47.65,139317.0,46.1219,46.1703,46.1219,46.1413,139317.0
2023-02-27 10:20:00,47.66,47.66,47.62,47.64,173736.0,46.1509,46.1509,46.1122,46.1316,173736.0
2023-02-27 10:25:00,47.64,47.69,47.62,47.66,226734.0,46.1316,46.18,46.1122,46.1509,226734.0
2023-02-27 10:30:00,47.67,47.7,47.63,47.64,130857.0,46.1606,46.1897,46.1219,46.1316,130857.0
2023-02-27 10:35:00,47.63,47.64,47.58,47.6,148188.0,46.1219,46.1316,46.0735,46.0928,148188.0
2023-02-27 10:40:00,47.59,47.62,47.57,47.6,93999.0,46.0832,46.1122,46.0638,46.0928,93999.0
2023-02-27 10:45:00,47.59,47.63,47.58,47.61,77562.0,46.0832,46.1219,46.0735,46.1025,77562.0
2023-02-27 10:50:00,47.61,47.66,47.59,47.63,137784.0,46.1025,46.1509,46.0832,46.1219,137784.0
2023-02-27 10:55:00,47.63,47.64,47.6,47.64,346293.0,46.1219,46.1316,46.0928,46.1316,346293.0
2023-02-27 11:00:00,47.65,47.65,47.6,47.6,127890.0,46.1413,46.1413,46.0928,46.0928,127890.0
2023-02-27 11:05:00,47.6,47.63,47.6,47.61,81033.0,46.0928,46.1219,46.0928,46.1025,81033.0
2023-02-27 11:10:00,47.61,47.62,47.5,47.51,121239.0,46.1025,46.1122,45.996,46.0057,121239.0
2023-02-27 11:15:00,47.51,47.51,47.45,47.45,79578.0,46.0057,46.0057,45.9476,45.9476,79578.0
2023-02-27 11:20:00,47.44,47.45,47.38,47.38,88524.0,45.9379,45.9476,45.8798,45.8798,88524.0
2023-02-27 11:25:00,47.37,47.38,47.32,47.33,75621.0,45.8701,45.8798,45.8217,45.8314,75621.0
2023-02-27 11:30:00,47.33,47.35,47.3,47.33,147009.0,45.8314,45.8508,45.8023,45.8314,147009.0
2023-02-27 11:35:00,47.33,47.35,47.31,47.32,81636.0,45.8314,45.8508,45.812,45.8217,81636.0
2023-02-27 11:40:00,47.32,47.33,47.3,47.32,76341.0,45.8217,45.8314,45.8023,45.8217,76341.0
2023-02-27 11:45:00,47.31,47.32,47.27,47.28,76407.0,45.812,45.8217,45.7733,45.783,76407.0
2023-02-27 11:50:00,47.28,47.28,47.24,47.25,79575.0,45.783,45.783,45.7442,45.7539,79575.0
2023-02-27 11:55:00,47.25,47.26,47.23,47.25,96795.0,45.7539,45.7636,45.7346,45.7539,96795.0
2023-02-27 12:00:00,47.24,47.24,47.14,47.17,103647.0,45.7442,45.7442,45.6474,45.6765,103647.0
2023-02-27 12:05:00,47.17,47.17,47.09,47.12,116661.0,45.6765,45.6765,45.599,45.628,116661.0
2023-02-27 12:10:00,47.12,47.17,47.09,47.15,104919.0,45.628,45.6765,45.599,45.6571,104919.0
2023-02-27 12:15:00,47.15,47.18,47.14,47.16,85491.0,45.6571,45.6861,45.6474,45.6668,85491.0
2023-02-27 12:20:00,47.15,47.17,47.1,47.11,79296.0,45.6571,45.6765,45.6087,45.6184,79296.0
2023-02-27 12:25:00,47.11,47.16,47.11,47.13,58122.0,45.6184,45.6668,45.6184,45.6377,58122.0
2023-02-27 12:30:00,47.13,47.18,47.13,47.16,80166.0,45.6377,45.6861,45.6377,45.6668,80166.0
2023-02-27 12:35:00,47.16,47.18,47.14,47.14,64380.0,45.6668,45.6861,45.6474,45.6474,64380.0
2023-02-27 12:40:00,47.14,47.15,47.09,47.1,53721.0,45.6474,45.6571,45.599,45.6087,53721.0
2023-02-27 12:45:00,47.1,47.14,47.07,47.14,123255.0,45.6087,45.6474,45.5796,45.6474,123255.0
2023-02-27 12:50:00,47.14,47.17,47.11,47.12,74178.0,45.6474,45.6765,45.6184,45.628,74178.0
2023-02-27 12:55:00,47.12,47.18,47.12,47.17,50715.0,45.628,45.6861,45.628,45.6765,50715.0
2023-02-27 13:00:00,47.17,47.23,47.17,47.21,60354.0,45.6765,45.7346,45.6765,45.7152,60354.0
2023-02-27 13:05:00,47.22,47.22,47.19,47.2,62076.0,45.7249,45.7249,45.6958,45.7055,62076.0
2023-02-27 13:10:00,47.2,47.21,47.17,47.2,124188.0,45.7055,45.7152,45.6765,45.7055,124188.0
2023-02-27 13:15:00,47.2,47.22,47.18,47.18,124848.0,45.7055,45.7249,45.6861,45.6861,124848.0
2023-02-27 13:20:00,47.19,47.23,47.17,47.22,159105.0,45.6958,45.7346,45.6765,45.7249,159105.0
2023-02-27 13:25:00,47.22,47.25,47.2,47.21,86220.0,45.7249,45.7539,45.7055,45.7152,86220.0
2023-02-27 13:30:00,47.21,47.21,47.14,47.16,77652.0,45.7152,45.7152,45.6474,45.6668,77652.0
2023-02-27 13:35:00,47.16,47.17,47.13,47.15,78609.0,45.6668,45.6765,45.6377,45.6571,78609.0
2023-02-27 13:40:00,47.15,47.16,47.13,47.14,73473.0,45.6571,45.6668,45.6377,45.6474,73473.0
2023-02-27 13:45:00,47.13,47.14,47.1,47.12,69330.0,45.6377,45.6474,45.6087,45.628,69330.0
2023-02-27 13:50:00,47.12,47.18,47.12,47.18,85428.0,45.628,45.6861,45.628,45.6861,85428.0
2023-02-27 13:55:00,47.17,47.22,47.17,47.22,82983.0,45.6765,45.7249,45.6765,45.7249,82983.0
2023-02-27 14:00:00,47.23,47.26,47.21,47.21,88116.0,45.7346,45.7636,45.7152,45.7152,88116.0
2023-02-27 14:05:00,47.21,47.24,47.19,47.19,71718.0,45.7152,45.7442,45.6958,45.6958,71718.0
2023-02-27 14:10:00,47.19,47.23,47.19,47.21,73164.0,45.6958,45.7346,45.6958,45.7152,73164.0
2023-02-27 14:15:00,47.21,47.22,47.16,47.18,114123.0,45.7152,45.7249,45.6668,45.6861,114123.0
2023-02-27 14:20:00,47.17,47.18,47.17,47.17,60579.0,45.6765,45.6861,45.6765,45.6765,60579.0
2023-02-27 14:25:00,47.18,47.18,47.15,47.16,89658.0,45.6861,45.6861,45.6571,45.6668,89658.0
2023-02-27 14:30:00,47.16,47.18,47.15,47.16,81807.0,45.6668,45.6861,45.6571,45.6668,81807.0
2023-02-27 14:35:00,47.15,47.19,47.14,47.14,61395.0,45.6571,45.6958,45.6474,45.6474,61395.0
2023-02-27 14:40:00,47.14,47.15,47.11,47.13,77706.0,45.6474,45.6571,45.6184,45.6377,77706.0
2023-02-27 14:45:00,47.13,47.13,47.1,47.13,74973.0,45.6377,45.6377,45.6087,45.6377,74973.0
2023-02-27 14:50:00,47.12,47.14,47.11,47.14,56631.0,45.628,45.6474,45.6184,45.6474,56631.0
2023-02-27 14:55:00,47.14,47.15,47.09,47.09,105927.0,45.6474,45.6571,45.599,45.599,105927.0
2023-02-27 15:00:00,47.09,47.09,47.04,47.06,154137.0,45.599,45.599,45.5506,45.5699,154137.0
2023-02-27 15:05:00,47.07,47.07,47.01,47.02,110511.0,45.5796,45.5796,45.5215,45.5312,110511.0
2023-02-27 15:10:00,47.02,47.06,47.01,47.05,84987.0,45.5312,45.5699,45.5215,45.5603,84987.0
2023-02-27 15:15:00,47.05,47.05,46.97,46.98,188832.0,45.5603,45.5603,45.4828,45.4925,188832.0
2023-02-27 15:20:00,46.98,46.98,46.92,46.93,139683.0,45.4925,45.4925,45.4344,45.4441,139683.0
2023-02-27 15:25:00,46.93,46.95,46.91,46.93,158325.0,45.4441,45.4634,45.4247,45.4441,158325.0
2023-02-27 15:30:00,46.93,46.94,46.89,46.92,244368.0,45.4441,45.4537,45.4053,45.4344,244368.0
2023-02-27 15:35:00,46.92,46.95,46.91,46.95,223455.0,45.4344,45.4634,45.4247,45.4634,223455.0
2023-02-27 15:40:00,46.95,47.01,46.93,46.98,243546.0,45.4634,45.5215,45.4441,45.4925,243546.0
2023-02-27 15:45:00,46.98,47.04,46.97,47.0,227559.0,45.4925,45.5506,45.4828,45.5118,227559.0
2023-02-27 15:50:00,46.99,47.09,46.99,47.09,358863.0,45.5022,45.599,45.5022,45.599,358863.0
2023-02-27 15:55:00,47.09,47.16,47.08,47.15,902496.0,45.599,45.6668,45.5893,45.6571,902496.0
2023-02-28 09:30:00,47.0,47.3,46.98,47.3,280761.0,45.5118,45.8023,45.4925,45.8023,280761.0
2023-02-28 09:35:00,47.28,47.31,47.13,47.14,199992.0,45.783,45.812,45.6377,45.6474,199992.0
2023-02-28 09:40:00,47.14,47.19,47.11,47.15,80274.0,45.6474,45.6958,45.6184,45.6571,80274.0
2023-02-28 09:45:00,47.15,47.2,47.09,47.12,93843.0,45.6571,45.7055,45.599,45.628,93843.0
2023-02-28 09:50:00,47.13,47.23,47.12,47.2,82422.0,45.6377,45.7346,45.628,45.7055,82422.0
2023-02-28 09:55:00,47.2,47.22,47.17,47.2,56949.0,45.7055,45.7249,45.6765,45.7055,56949.0
2023-02-28 10:00:00,47.21,47.35,47.19,47.33,232857.0,45.7152,45.8508,45.6958,45.8314,232857.0
2023-02-28 10:05:00,47.33,47.36,47.25,47.28,338859.0,45.8314,45.8604,45.7539,45.783,338859.0
2023-02-28 10:10:00,47.28,47.29,47.21,47.24,186825.0,45.783,45.7927,45.7152,45.7442,186825.0
2023-02-28 10:15:00,47.25,47.26,47.16,47.19,173931.0,45.7539,45.7636,45.6668,45.6958,173931.0
2023-02-28 10:20:00,47.2,47.22,47.18,47.22,84387.0,45.7055,45.7249,45.6861,45.7249,84387.0
2023-02-28 10:25:00,47.23,47.29,47.22,47.29,118173.0,45.7346,45.7927,45.7249,45.7927,118173.0
2023-02-28 10:30:00,47.29,47.3,47.25,47.27,149631.0,45.7927,45.8023,45.7539,45.7733,149631.0
2023-02-28 10:35:00,47.27,47.28,47.24,47.24,98919.0,45.7733,45.783,45.7442,45.7442,98919.0
2023-02-28 10:40:00,47.24,47.31,47.23,47.3,85005.0,45.7442,45.812,45.7346,45.8023,85005.0
2023-02-28 10:45:00,47.31,47.33,47.25,47.27,91911.0,45.812,45.8314,45.7539,45.7733,91911.0
2023-02-28 10:50:00,47.28,47.29,47.22,47.28,56970.0,45.783,45.7927,45.7249,45.783,56970.0
2023-02-28 10:55:00,47.27,47.32,47.25,47.32,72066.0,45.7733,45.8217,45.7539,45.8217,72066.0
2023-02-28 11:00:00,47.32,47.41,47.32,47.38,204021.0,45.8217,45.9089,45.8217,45.8798,204021.0
2023-02-28 11:05:00,47.37,47.5,47.37,47.47,314238.0,45.8701,45.996,45.8701,45.967,314238.0
2023-02-28 11:10:00,47.48,47.55,47.47,47.55,148236.0,45.9766,46.0444,45.967,46.0444,148236.0
2023-02-28 11:15:00,47.55,47.55,47.47,47.51,128478.0,46.0444,46.0444,45.967,46.0057,128478.0
2023-02-28 11:20:00,47.51,47.54,47.44,47.46,62931.0,46.0057,46.0347,45.9379,45.9573,62931.0
2023-02-28 11:25:00,47.45,47.48,47.43,47.45,75408.0,45.9476,45.9766,45.9282,45.9476,75408.0
2023-02-28 11:30:00,47.45,47.47,47.42,47.43,46059.0,45.9476,45.967,45.9185,45.9282,46059.0
2023-02-28 11:35:00,47.42,47.45,47.42,47.45,78978.0,45.9185,45.9476,45.9185,45.9476,78978.0
2023-02-28 11:40:00,47.44,47.45,47.4,47.42,50970.0,45.9379,45.9476,45.8992,45.9185,50970.0
2023-02-28 11:45:00,47.42,47.43,47.4,47.41,69042.0,45.9185,45.9282,45.8992,45.9089,69042.0
2023-02-28 11:50:00,47.41,47.44,47.4,47.44,67896.0,45.9089,45.9379,45.8992,45.9379,67896.0
2023-02-28 11:55:00,47.43,47.44,47.4,47.42,78807.0,45.9282,45.9379,45.8992,45.9185,78807.0
2023-02-28 12:00:00,47.42,47.46,47.42,47.45,61677.0,45.9185,45.9573,45.9185,45.9476,61677.0
2023-02-28 12:05:00,47.45,47.48,47.44,47.44,41916.0,45.9476,45.9766,45.9379,45.9379,41916.0
2023-02-28 12:10:00,47.45,47.48,47.44,47.47,56361.0,45.9476,45.9766,45.9379,45.967,56361.0
2023-02-28 12:15:00,47.47,47.49,47.45,47.49,44217.0,45.967,45.9863,45.9476,45.9863,44217.0
2023-02-28 12:20:00,47.49,47.53,47.49,47.49,105084.0,45.9863,46.0251,45.9863,45.9863,105084.0
2023-02-28 12:25:00,47.5,47.52,47.48,47.51,54174.0,45.996,46.0154,45.9766,46.0057,54174.0
2023-02-28 12:30:00,47.52,47.52,47.46,47.47,83265.0,46.0154,46.0154,45.9573,45.967,83265.0
2023-02-28 12:35:00,47.47,47.5,47.46,47.5,48684.0,45.967,45.996,45.9573,45.996,48684.0
2023-02-28 12:40:00,47.49,47.52,47.47,47.48,83442.0,45.9863,46.0154,45.967,45.9766,83442.0
2023-02-28 12:45:00,47.48,47.5,47.46,47.48,48327.0,45.9766,45.996,45.9573,45.9766,48327.0
2023-02-28 12:50:00,47.48,47.48,47.43,47.46,64650.0,45.9766,45.9766,45.9282,45.9573,64650.0
2023-02-28 12:55:00,47.46,47.47,47.42,47.42,57234.0,45.9573,45.967,45.9185,45.9185,57234.0
2023-02-28 13:00:00,47.42,47.45,47.42,47.45,53673.0,45.9185,45.9476,45.9185,45.9476,53673.0
2023-02-28 13:05:00,47.45,47.48,47.43,47.44,51180.0,45.9476,45.9766,45.9282,45.9379,51180.0
2023-02-28 13:10:00,47.44,47.46,47.43,47.43,52662.0,45.9379,45.9573,45.9282,45.9282,52662.0
2023-02-28 13:15:00,47.42,47.45,47.42,47.42,63864.0,45.9185,45.9476,45.9185,45.9185,63864.0
2023-02-28 13:20:00,47.42,47.47,47.42,47.45,54591.0,45.9185,45.967,45.9185,45.9476,54591.0
2023-02-28 13:25:00,47.46,47.47,47.44,47.46,39966.0,45.9573,45.967,45.9379,45.9573,39966.0
2023-02-28 13:30:00,47.46,47.48,47.43,47.46,74241.0,45.9573,45.9766,45.9282,45.9573,74241.0
2023-02-28 13:35:00,47.46,47.47,47.45,47.47,47145.0,45.9573,45.967,45.9476,45.967,47145.0
2023-02-28 13:40:00,47.46,47.47,47.43,47.44,73038.0,45.9573,45.967,45.9282,45.9379,73038.0
2023-02-28 13:45:00,47.44,47.49,47.44,47.48,54336.0,45.9379,45.9863,45.9379,45.9766,54336.0
2023-02-28 13:50:00,47.47,47.51,47.47,47.51,61464.0,45.967,46.0057,45.967,46.0057,61464.0
2023-02-28 13:55:00,47.5,47.51,47.47,47.51,66222.0,45.996,46.0057,45.967,46.0057,66222.0
2023-02-28 14:00:00,47.51,47.52,47.48,47.5,69372.0,46.0057,46.0154,45.9766,45.996,69372.0
2023-02-28 14:05:00,47.5,47.5,47.42,47.45,132414.0,45.996,45.996,45.9185,45.9476,132414.0
2023-02-28 14:10:00,47.45,47.48,47.45,47.47,66054.0,45.9476,45.9766,45.9476,45.967,66054.0
2023-02-28 14:15:00,47.47,47.47,47.43,47.46,65439.0,45.967,45.967,45.9282,45.9573,65439.0
2023-02-28 14:20:00,47.46,47.5,47.46,47.49,86109.0,45.9573,45.996,45.9573,45.9863,86109.0
2023-02-28 14:25:00,47.48,47.48,47.45,47.46,63168.0,45.9766,45.9766,45.9476,45.9573,63168.0
2023-02-28 14:30:00,47.46,47.47,47.44,47.46,73788.0,45.9573,45.967,45.9379,45.9573,73788.0
2023-02-28 14:35:00,47.47,47.49,47.45,47.47,77610.0,45.967,45.9863,45.9476,45.967,77610.0
2023-02-28 14:40:00,47.46,47.47,47.43,47.46,131571.0,45.9573,45.967,45.9282,45.9573,131571.0
2023-02-28 14:45:00,47.45,47.45,47.41,47.41,130254.0,45.9476,45.9476,45.9089,45.9089,130254.0
2023-02-28 14:50:00,47.41,47.42,47.35,47.36,93633.0,45.9089,45.9185,45.8508,45.8604,93633.0
2023-02-28 14:55:00,47.36,47.36,47.34,47.35,76062.0,45.8604,45.8604,45.8411,45.8508,76062.0
2023-02-28 15:00:00,47.35,47.41,47.34,47.4,76578.0,45.8508,45.9089,45.8411,45.8992,76578.0
2023-02-28 15:05:00,47.4,47.43,47.39,47.43,71094.0,45.8992,45.9282,45.8895,45.9282,71094.0
2023-02-28 15:10:00,47.43,47.47,47.43,47.45,59754.0,45.9282,45.967,45.9282,45.9476,59754.0
2023-02-28 15:15:00,47.44,47.46,47.43,47.44,93324.0,45.9379,45.9573,45.9282,45.9379,93324.0
2023-02-28 15:20:00,47.44,47.44,47.41,47.42,85059.0,45.9379,45.9379,45.9089,45.9185,85059.0
2023-02-28 15:25:00,47.42,47.43,47.39,47.41,116109.0,45.9185,45.9282,45.8895,45.9089,116109.0
2023-02-28 15:30:00,47.4,47.43,47.39,47.4,58248.0,45.8992,45.9282,45.8895,45.8992,58248.0
2023-02-28 15:35:00,47.41,47.41,47.37,47.4,98496.0,45.9089,45.9089,45.8701,45.8992,98496.0
2023-02-28 15:40:00,47.39,47.4,47.35,47.35,101646.0,45.8895,45.8992,45.8508,45.8508,101646.0
2023-02-28 15:45:00,47.35,47.38,47.34,47.37,179706.0,45.8508,45.8798,45.8411,45.8701,179706.0
2023-02-28 15:50:00,47.38,47.46,47.37,47.43,392958.0,45.8798,45.9573,45.8701,45.9282,392958.0
2023-02-28 15:55:00,47.43,47.48,47.35,47.36,1680180.0,45.9282,45.9766,45.8508,45.8604,1680180.0
2023-03-01 09:30:00,47.02,47.09,46.96,47.0,341409.0,45.5312,45.599,45.4731,45.5118,341409.0
2023-03-01 09:35:00,46.99,46.99,46.85,46.97,189372.0,45.5022,45.5022,45.3666,45.4828,189372.0
2023-03-01 09:40:00,46.97,46.98,46.92,46.93,65592.0,45.4828,45.4925,45.4344,45.4441,65592.0
2023-03-01 09:45:00,46.92,46.93,46.84,46.87,64032.0,45.4344,45.4441,45.3569,45.386,64032.0
2023-03-01 09:50:00,46.88,46.9,46.77,46.78,190353.0,45.3956,45.415,45.2891,45.2988,190353.0
2023-03-01 09:55:00,46.78,46.8,46.66,46.75,230091.0,45.2988,45.3182,45.1826,45.2698,230091.0
2023-03-01 10:00:00,46.76,46.77,46.68,46.68,148665.0,45.2794,45.2891,45.202,45.202,148665.0
2023-03-01 10:05:00,46.67,46.67,46.58,46.58,294042.0,45.1923,45.1923,45.1051,45.1051,294042.0
2023-03-01 10:10:00,46.58,46.64,46.56,46.6,136497.0,45.1051,45.1632,45.0858,45.1245,136497.0
2023-03-01 10:15:00,46.61,46.61,46.52,46.54,100170.0,45.1342,45.1342,45.047,45.0664,100170.0
2023-03-01 10:20:00,46.54,46.65,46.51,46.65,175803.0,45.0664,45.1729,45.0374,45.1729,175803.0
2023-03-01 10:25:00,46.65,46.73,46.65,46.72,161925.0,45.1729,45.2504,45.1729,45.2407,161925.0
2023-03-01 10:30:00,46.73,46.77,46.72,46.76,123120.0,45.2504,45.2891,45.2407,45.2794,123120.0
2023-03-01 10:35:00,46.77,46.82,46.76,46.77,123213.0,45.2891,45.3375,45.2794,45.2891,123213.0
2023-03-01 10:40:00,46.77,46.82,46.75,46.78,86994.0,45.2891,45.3375,45.2698,45.2988,86994.0
2023-03-01 10:45:00,46.77,46.79,46.73,46.76,107178.0,45.2891,45.3085,45.2504,45.2794,107178.0
2023-03-01 10:50:00,46.76,46.78,46.67,46.7,136866.0,45.2794,45.2988,45.1923,45.2213,136866.0
2023-03-01 10:55:00,46.7,46.73,46.65,46.68,84279.0,45.2213,45.2504,45.1729,45.202,84279.0
2023-03-01 11:00:00,46.68,46.69,46.63,46.65,77496.0,45.202,45.2117,45.1536,45.1729,77496.0
2023-03-01 11:05:00,46.64,46.68,46.57,46.58,118818.0,45.1632,45.202,45.0955,45.1051,118818.0
2023-03-01 11:10:00,46.57,46.57,46.5,46.51,122697.0,45.0955,45.0955,45.0277,45.0374,122697.0
2023-03-01 11:15:00,46.52,46.53,46.46,46.48,133560.0,45.047,45.0567,44.9889,45.0083,133560.0
2023-03-01 11:20:00,46.48,46.57,46.47,46.56,97404.0,45.0083,45.0955,44.9986,45.0858,97404.0
2023-03-01 11:25:00,46.57,46.62,46.56,46.59,103080.0,45.0955,45.1439,45.0858,45.1148,103080.0
2023-03-01 11:30:00,46.6,46.61,46.57,46.61,68373.0,45.1245,45.1342,45.0955,45.1342,68373.0
2023-03-01 11:35:00,46.61,46.66,46.58,46.59,74448.0,45.1342,45.1826,45.1051,45.1148,74448.0
2023-03-01 11:40:00,46.59,46.68,46.58,46.67,102927.0,45.1148,45.202,45.1051,45.1923,102927.0
2023-03-01 11:45:00,46.65,46.74,46.65,46.71,71145.0,45.1729,45.2601,45.1729,45.231,71145.0
2023-03-01 11:50:00,46.71,46.76,46.71,46.73,120660.0,45.231,45.2794,45.231,45.2504,120660.0
2023-03-01 11:55:00,46.73,46.77,46.72,46.76,80139.0,45.2504,45.2891,45.2407,45.2794,80139.0
2023-03-01 12:00:00,46.76,46.78,46.72,46.73,169893.0,45.2794,45.2988,45.2407,45.2504,169893.0
2023-03-01 12:05:00,46.72,46.77,46.71,46.74,78081.0,45.2407,45.2891,45.231,45.2601,78081.0
2023-03-01 12:10:00,46.73,46.77,46.67,46.7,97674.0,45.2504,45.2891,45.1923,45.2213,97674.0
2023-03-01 12:15:00,46.69,46.73,46.69,46.69,54735.0,45.2117,45.2504,45.2117,45.2117,54735.0
2023-03-01 12:20:00,46.69,46.74,46.68,46.71,60003.0,45.2117,45.2601,45.202,45.231,60003.0
2023-03-01 12:25:00,46.71,46.74,46.71,46.71,43791.0,45.231,45.2601,45.231,45.231,43791.0
2023-03-01 12:30:00,46.72,46.74,46.69,46.69,51768.0,45.2407,45.2601,45.2117,45.2117,51768.0
2023-03-01 12:35:00,46.68,46.73,46.67,46.71,42471.0,45.202,45.2504,45.1923,45.231,42471.0
2023-03-01 12:40:00,46.72,46.73,46.7,46.72,32424.0,45.2407,45.2504,45.2213,45.2407,32424.0
2023-03-01 12:45:00,46.72,46.75,46.71,46.72,48564.0,45.2407,45.2698,45.231,45.2407,48564.0
2023-03-01 12:50:00,46.72,46.73,46.71,46.72,49302.0,45.2407,45.2504,45.231,45.2407,49302.0
2023-03-01 12:55:00,46.72,46.73,46.69,46.7,45564.0,45.2407,45.2504,45.2117,45.2213,45564.0
2023-03-01 13:00:00,46.7,46.7,46.67,46.67,45396.0,45.2213,45.2213,45.1923,45.1923,45396.0
2023-03-01 13:05:00,46.68,46.72,46.68,46.71,56469.0,45.202,45.2407,45.202,45.231,56469.0
2023-03-01 13:10:00,46.71,46.71,46.67,46.69,28257.0,45.231,45.231,45.1923,45.2117,28257.0
2023-03-01 13:15:00,46.7,46.73,46.7,46.71,70197.0,45.2213,45.2504,45.2213,45.231,70197.0
2023-03-01 13:20:00,46.71,46.72,46.67,46.68,76014.0,45.231,45.2407,45.1923,45.202,76014.0
2023-03-01 13:25:00,46.68,46.72,46.67,46.68,43359.0,45.202,45.2407,45.1923,45.202,43359.0
2023-03-01 13:30:00,46.68,46.68,46.64,46.66,57921.0,45.202,45.202,45.1632,45.1826,57921.0
2023-03-01 13:35:00,46.66,46.7,46.65,46.69,76437.0,45.1826,45.2213,45.1729,45.2117,76437.0
2023-03-01 13:40:00,46.7,46.72,46.69,46.69,63537.0,45.2213,45.2407,45.2117,45.2117,63537.0
2023-03-01 13:45:00,46.7,46.74,46.68,46.73,56709.0,45.2213,45.2601,45.202,45.2504,56709.0
2023-03-01 13:50:00,46.73,46.75,46.71,46.73,39015.0,45.2504,45.2698,45.231,45.2504,39015.0
2023-03-01 13:55:00,46.72,46.73,46.7,46.72,38541.0,45.2407,45.2504,45.2213,45.2407,38541.0
2023-03-01 14:00:00,46.72,46.72,46.64,46.66,57789.0,45.2407,45.2407,45.1632,45.1826,57789.0
2023-03-01 14:05:00,46.65,46.68,46.64,46.67,61245.0,45.1729,45.202,45.1632,45.1923,61245.0
2023-03-01 14:10:00,46.67,46.73,46.67,46.72,40902.0,45.1923,45.2504,45.1923,45.2407,40902.0
2023-03-01 14:15:00,46.72,46.72,46.67,46.67,57294.0,45.2407,45.2407,45.1923,45.1923,57294.0
2023-03-01 14:20:00,46.68,46.69,46.64,46.68,93657.0,45.202,45.2117,45.1632,45.202,93657.0
2023-03-01 14:25:00,46.68,46.68,46.63,46.64,44148.0,45.202,45.202,45.1536,45.1632,44148.0
2023-03-01 14:30:00,46.63,46.66,46.62,46.66,48324.0,45.1536,45.1826,45.1439,45.1826,48324.0
2023-03-01 14:35:00,46.65,46.68,46.65,46.68,44991.0,45.1729,45.202,45.1729,45.202,44991.0
2023-03-01 14:40:00,46.68,46.68,46.64,46.67,44622.0,45.202,45.202,45.1632,45.1923,44622.0
2023-03-01 14:45:00,46.67,46.67,46.65,46.66,40326.0,45.1923,45.1923,45.1729,45.1826,40326.0
2023-03-01 14:50:00,46.66,46.69,46.64,46.69,47064.0,45.1826,45.2117,45.1632,45.2117,47064.0
2023-03-01 14:55:00,46.68,46.7,46.66,46.69,54951.0,45.202,45.2213,45.1826,45.2117,54951.0
2023-03-01 15:00:00,46.69,46.74,46.68,46.72,68955.0,45.2117,45.2601,45.202,45.2407,68955.0
2023-03-01 15:05:00,46.72,46.74,46.7,46.72,68727.0,45.2407,45.2601,45.2213,45.2407,68727.0
2023-03-01 15:10:00,46.73,46.74,46.69,46.69,80937.0,45.2504,45.2601,45.2117,45.2117,80937.0
2023-03-01 15:15:00,46.69,46.7,46.64,46.65,174162.0,45.2117,45.2213,45.1632,45.1729,174162.0
2023-03-01 15:20:00,46.65,46.66,46.61,46.62,136599.0,45.1729,45.1826,45.1342,45.1439,136599.0
2023-03-01 15:25:00,46.62,46.62,46.6,46.62,131772.0,45.1439,45.1439,45.1245,45.1439,131772.0
2023-03-01 15:30:00,46.62,46.65,46.61,46.63,165924.0,45.1439,45.1729,45.1342,45.1536,165924.0
2023-03-01 15:35:00,46.63,46.66,46.61,46.63,147711.0,45.1536,45.1826,45.1342,45.1536,147711.0
2023-03-01 15:40:00,46.63,46.69,46.6,46.66,222213.0,45.1536,45.2117,45.1245,45.1826,222213.0
2023-03-01 15:45:00,46.66,46.69,46.63,46.66,254451.0,45.1826,45.2117,45.1536,45.1826,254451.0
2023-03-01 15:50:00,46.67,46.7,46.66,46.68,268845.0,45.1923,45.2213,45.1826,45.202,268845.0
2023-03-01 15:55:00,46.68,46.73,46.68,46.72,785760.0,45.202,45.2504,45.202,45.2407,785760.0
2023-03-02 09:30:00,46.61,46.73,46.5,46.69,297204.0,45.1342,45.2504,45.0277,45.2117,297204.0
2023-03-02 09:35:00,46.7,46.77,46.67,46.73,212373.0,45.2213,45.2891,45.1923,45.2504,212373.0
2023-03-02 09:40:00,46.73,46.79,46.71,46.78,116820.0,45.2504,45.3085,45.231,45.2988,116820.0
2023-03-02 09:45:00,46.77,46.88,46.77,46.86,279126.0,45.2891,45.3956,45.2891,45.3763,279126.0
2023-03-02 09:50:00,46.85,46.88,46.79,46.8,120288.0,45.3666,45.3956,45.3085,45.3182,120288.0
2023-03-02 09:55:00,46.79,46.85,46.78,46.83,83220.0,45.3085,45.3666,45.2988,45.3472,83220.0
2023-03-02 10:00:00,46.84,46.9,46.82,46.85,95160.0,45.3569,45.415,45.3375,45.3666,95160.0
2023-03-02 10:05:00,46.86,46.87,46.81,46.85,108162.0,45.3763,45.386,45.3279,45.3666,108162.0
2023-03-02 10:10:00,46.85,46.91,46.83,46.88,128247.0,45.3666,45.4247,45.3472,45.3956,128247.0
2023-03-02 10:15:00,46.88,46.89,46.81,46.81,88617.0,45.3956,45.4053,45.3279,45.3279,88617.0
2023-03-02 10:20:00,46.82,46.82,46.76,46.78,112050.0,45.3375,45.3375,45.2794,45.2988,112050.0
2023-03-02 10:25:00,46.79,46.88,46.76,46.86,85872.0,45.3085,45.3956,45.2794,45.3763,85872.0
2023-03-02 10:30:00,46.85,46.87,46.79,46.8,99114.0,45.3666,45.386,45.3085,45.3182,99114.0
2023-03-02 10:35:00,46.8,46.81,46.73,46.76,110310.0,45.3182,45.3279,45.2504,45.2794,110310.0
2023-03-02 10:40:00,46.76,46.78,46.74,46.76,96888.0,45.2794,45.2988,45.2601,45.2794,96888.0
2023-03-02 10:45:00,46.76,46.78,46.72,46.73,91899.0,45.2794,45.2988,45.2407,45.2504,91899.0
2023-03-02 10:50:00,46.74,46.81,46.73,46.79,97395.0,45.2601,45.3279,45.2504,45.3085,97395.0
2023-03-02 10:55:00,46.79,46.83,46.79,46.82,75375.0,45.3085,45.3472,45.3085,45.3375,75375.0
2023-03-02 11:00:00,46.82,46.83,46.79,46.79,83112.0,45.3375,45.3472,45.3085,45.3085,83112.0
2023-03-02 11:05:00,46.79,46.83,46.79,46.79,46407.0,45.3085,45.3472,45.3085,45.3085,46407.0
2023-03-02 11:10:00,46.79,46.79,46.76,46.78,37863.0,45.3085,45.3085,45.2794,45.2988,37863.0
2023-03-02 11:15:00,46.79,46.82,46.79,46.81,78906.0,45.3085,45.3375,45.3085,45.3279,78906.0
2023-03-02 11:20:00,46.81,46.82,46.75,46.75,86052.0,45.3279,45.3375,45.2698,45.2698,86052.0
2023-03-02 11:25:00,46.75,46.78,46.71,46.73,52806.0,45.2698,45.2988,45.231,45.2504,52806.0
2023-03-02 11:30:00,46.74,46.79,46.74,46.76,48255.0,45.2601,45.3085,45.2601,45.2794,48255.0
2023-03-02 11:35:00,46.76,46.77,46.74,46.75,33888.0,45.2794,45.2891,45.2601,45.2698,33888.0
2023-03-02 11:40:00,46.75,46.78,46.75,46.76,36897.0,45.2698,45.2988,45.2698,45.2794,36897.0
2023-03-02 11:45:00,46.76,46.79,46.74,46.78,49737.0,45.2794,45.3085,45.2601,45.2988,49737.0
2023-03-02 11:50:00,46.78,46.79,46.76,46.78,35712.0,45.2988,45.3085,45.2794,45.2988,35712.0
2023-03-02 11:55:00,46.78,46.8,46.76,46.8,33621.0,45.2988,45.3182,45.2794,45.3182,33621.0
2023-03-02 12:00:00,46.8,46.8,46.77,46.78,40929.0,45.3182,45.3182,45.2891,45.2988,40929.0
2023-03-02 12:05:00,46.78,46.8,46.75,46.75,55593.0,45.2988,45.3182,45.2698,45.2698,55593.0
2023-03-02 12:10:00,46.75,46.75,46.69,46.69,38724.0,45.2698,45.2698,45.2117,45.2117,38724.0
2023-03-02 12:15:00,46.69,46.71,46.66,46.67,69213.0,45.2117,45.231,45.1826,45.1923,69213.0
2023-03-02 12:20:00,46.66,46.68,46.64,46.65,50916.0,45.1826,45.202,45.1632,45.1729,50916.0
2023-03-02 12:25:00,46.64,46.72,46.62,46.71,99942.0,45.1632,45.2407,45.1439,45.231,99942.0
2023-03-02 12:30:00,46.72,46.76,46.71,46.74,69018.0,45.2407,45.2794,45.231,45.2601,69018.0
2023-03-02 12:35:00,46.73,46.75,46.72,46.72,64368.0,45.2504,45.2698,45.2407,45.2407,64368.0
2023-03-02 12:40:00,46.72,46.72,46.67,46.69,48648.0,45.2407,45.2407,45.1923,45.2117,48648.0
2023-03-02 12:45:00,46.69,46.7,46.67,46.68,41433.0,45.2117,45.2213,45.1923,45.202,41433.0
2023-03-02 12:50:00,46.68,46.71,46.68,46.7,37242.0,45.202,45.231,45.202,45.2213,37242.0
2023-03-02 12:55:00,46.7,46.73,46.69,46.72,55080.0,45.2213,45.2504,45.2117,45.2407,55080.0
2023-03-02 13:00:00,46.72,46.73,46.67,46.68,59748.0,45.2407,45.2504,45.1923,45.202,59748.0
2023-03-02 13:05:00,46.68,46.68,46.64,46.66,68361.0,45.202,45.202,45.1632,45.1826,68361.0
2023-03-02 13:10:00,46.66,46.69,46.66,46.69,54858.0,45.1826,45.2117,45.1826,45.2117,54858.0
2023-03-02 13:15:00,46.69,46.69,46.66,46.68,52326.0,45.2117,45.2117,45.1826,45.202,52326.0
2023-03-02 13:20:00,46.69,46.71,46.68,46.69,39132.0,45.2117,45.231,45.202,45.2117,39132.0
2023-03-02 13:25:00,46.69,46.71,46.66,46.66,76812.0,45.2117,45.231,45.1826,45.1826,76812.0
2023-03-02 13:30:00,46.66,46.68,46.64,46.67,58902.0,45.1826,45.202,45.1632,45.1923,58902.0
2023-03-02 13:35:00,46.68,46.82,46.68,46.76,98655.0,45.202,45.3375,45.202,45.2794,98655.0
2023-03-02 13:40:00,46.76,46.78,46.75,46.77,122583.0,45.2794,45.2988,45.2698,45.2891,122583.0
2023-03-02 13:45:00,46.77,46.8,46.75,46.8,61296.0,45.2891,45.3182,45.2698,45.3182,61296.0
2023-03-02 13:50:00,46.8,46.8,46.78,46.79,76872.0,45.3182,45.3182,45.2988,45.3085,76872.0
2023-03-02 13:55:00,46.79,46.82,46.79,46.81,112104.0,45.3085,45.3375,45.3085,45.3279,112104.0
2023-03-02 14:00:00,46.81,46.84,46.8,46.8,145818.0,45.3279,45.3569,45.3182,45.3182,145818.0
2023-03-02 14:05:00,46.8,46.81,46.78,46.81,90672.0,45.3182,45.3279,45.2988,45.3279,90672.0
2023-03-02 14:10:00,46.81,46.81,46.76,46.76,84417.0,45.3279,45.3279,45.2794,45.2794,84417.0
2023-03-02 14:15:00,46.76,46.82,46.75,46.81,90678.0,45.2794,45.3375,45.2698,45.3279,90678.0
2023-03-02 14:20:00,46.81,46.81,46.77,46.78,69099.0,45.3279,45.3279,45.2891,45.2988,69099.0
2023-03-02 14:25:00,46.78,46.83,46.76,46.81,78306.0,45.2988,45.3472,45.2794,45.3279,78306.0
2023-03-02 14:30:00,46.82,46.83,46.77,46.79,73956.0,45.3375,45.3472,45.2891,45.3085,73956.0
2023-03-02 14:35:00,46.78,46.79,46.76,46.79,65148.0,45.2988,45.3085,45.2794,45.3085,65148.0
2023-03-02 14:40:00,46.79,46.81,46.78,46.79,56022.0,45.3085,45.3279,45.2988,45.3085,56022.0
2023-03-02 14:45:00,46.79,46.82,46.78,46.82,93891.0,45.3085,45.3375,45.2988,45.3375,93891.0
2023-03-02 14:50:00,46.82,46.83,46.79,46.8,42423.0,45.3375,45.3472,45.3085,45.3182,42423.0
2023-03-02 14:55:00,46.8,46.85,46.79,46.83,104604.0,45.3182,45.3666,45.3085,45.3472,104604.0
2023-03-02 15:00:00,46.83,46.87,46.8,46.8,112572.0,45.3472,45.386,45.3182,45.3182,112572.0
2023-03-02 15:05:00,46.8,46.83,46.79,46.8,95817.0,45.3182,45.3472,45.3085,45.3182,95817.0
2023-03-02 15:10:00,46.8,46.85,46.8,46.84,76188.0,45.3182,45.3666,45.3182,45.3569,76188.0
2023-03-02 15:15:00,46.84,46.85,46.79,46.8,160512.0,45.3569,45.3666,45.3085,45.3182,160512.0
2023-03-02 15:20:00,46.8,46.82,46.8,46.82,89016.0,45.3182,45.3375,45.3182,45.3375,89016.0
2023-03-02 15:25:00,46.82,46.85,46.82,46.82,120771.0,45.3375,45.3666,45.3375,45.3375,120771.0
2023-03-02 15:30:00,46.82,46.85,46.82,46.84,137457.0,45.3375,45.3666,45.3375,45.3569,137457.0
2023-03-02 15:35:00,46.84,46.91,46.83,46.89,187461.0,45.3569,45.4247,45.3472,45.4053,187461.0
2023-03-02 15:40:00,46.89,46.9,46.82,46.82,151545.0,45.4053,45.415,45.3375,45.3375,151545.0
2023-03-02 15:45:00,46.82,46.85,46.82,46.85,167994.0,45.3375,45.3666,45.3375,45.3666,167994.0
2023-03-02 15:50:00,46.84,46.84,46.81,46.82,291213.0,45.3569,45.3569,45.3279,45.3375,291213.0
2023-03-02 15:55:00,46.83,46.87,46.81,46.84,1607682.0,45.3472,45.386,45.3279,45.3569,1607682.0
2023-03-03 09:30:00,47.01,47.06,46.78,46.81,292464.0,45.5215,45.5699,45.2988,45.3279,292464.0
2023-03-03 09:35:00,46.82,46.83,46.71,46.74,96729.0,45.3375,45.3472,45.231,45.2601,96729.0
2023-03-03 09:40:00,46.74,46.77,46.64,46.64,104274.0,45.2601,45.2891,45.1632,45.1632,104274.0
2023-03-03 09:45:00,46.65,46.73,46.59,46.7,324876.0,45.1729,45.2504,45.1148,45.2213,324876.0
2023-03-03 09:50:00,46.7,46.73,46.66,46.69,106323.0,45.2213,45.2504,45.1826,45.2117,106323.0
2023-03-03 09:55:00,46.69,46.79,46.67,46.68,126126.0,45.2117,45.3085,45.1923,45.202,126126.0
2023-03-03 10:00:00,46.68,46.75,46.66,46.72,149166.0,45.202,45.2698,45.1826,45.2407,149166.0
2023-03-03 10:05:00,46.72,46.75,46.65,46.71,126240.0,45.2407,45.2698,45.1729,45.231,126240.0
2023-03-03 10:10:00,46.7,46.79,46.7,46.78,121017.0,45.2213,45.3085,45.2213,45.2988,121017.0
2023-03-03 10:15:00,46.79,46.82,46.71,46.71,67866.0,45.3085,45.3375,45.231,45.231,67866.0
2023-03-03 10:20:00,46.72,46.77,46.71,46.76,55047.0,45.2407,45.2891,45.231,45.2794,55047.0
2023-03-03 10:25:00,46.76,46.82,46.76,46.81,88281.0,45.2794,45.3375,45.2794,45.3279,88281.0
2023-03-03 10:30:00,46.81,46.82,46.76,46.76,92841.0,45.3279,45.3375,45.2794,45.2794,92841.0
2023-03-03 10:35:00,46.77,46.77,46.73,46.76,64293.0,45.2891,45.2891,45.2504,45.2794,64293.0
2023-03-03 10:40:00,46.75,46.79,46.72,46.72,104487.0,45.2698,45.3085,45.2407,45.2407,104487.0
2023-03-03 10:45:00,46.72,46.76,46.72,46.72,121848.0,45.2407,45.2794,45.2407,45.2407,121848.0
2023-03-03 10:50:00,46.73,46.78,46.71,46.78,94545.0,45.2504,45.2988,45.231,45.2988,94545.0
2023-03-03 10:55:00,46.78,46.8,46.76,46.79,70416.0,45.2988,45.3182,45.2794,45.3085,70416.0
2023-03-03 11:00:00,46.79,46.8,46.74,46.75,59700.0,45.3085,45.3182,45.2601,45.2698,59700.0
2023-03-03 11:05:00,46.76,46.82,46.76,46.8,40152.0,45.2794,45.3375,45.2794,45.3182,40152.0
2023-03-03 11:10:00,46.8,46.81,46.78,46.8,84324.0,45.3182,45.3279,45.2988,45.3182,84324.0
2023-03-03 11:15:00,46.79,46.84,46.78,46.83,88266.0,45.3085,45.3569,45.2988,45.3472,88266.0
2023-03-03 11:20:00,46.83,46.84,46.8,46.84,76749.0,45.3472,45.3569,45.3182,45.3569,76749.0
2023-03-03 11:25:00,46.84,46.85,46.79,46.82,74934.0,45.3569,45.3666,45.3085,45.3375,74934.0
2023-03-03 11:30:00,46.82,46.85,46.81,46.82,99657.0,45.3375,45.3666,45.3279,45.3375,99657.0
2023-03-03 11:35:00,46.82,46.83,46.78,46.79,113013.0,45.3375,45.3472,45.2988,45.3085,113013.0
2023-03-03 11:40:00,46.79,46.79,46.73,46.76,64788.0,45.3085,45.3085,45.2504,45.2794,64788.0
2023-03-03 11:45:00,46.76,46.79,46.75,46.76,86583.0,45.2794,45.3085,45.2698,45.2794,86583.0
2023-03-03 11:50:00,46.76,46.83,46.75,46.8,113868.0,45.2794,45.3472,45.2698,45.3182,113868.0
2023-03-03 11:55:00,46.8,46.82,46.78,46.78,99705.0,45.3182,45.3375,45.2988,45.2988,99705.0
2023-03-03 12:00:00,46.78,46.82,46.77,46.78,77688.0,45.2988,45.3375,45.2891,45.2988,77688.0
2023-03-03 12:05:00,46.79,46.8,46.77,46.8,65901.0,45.3085,45.3182,45.2891,45.3182,65901.0
2023-03-03 12:10:00,46.8,46.82,46.77,46.78,114363.0,45.3182,45.3375,45.2891,45.2988,114363.0
2023-03-03 12:15:00,46.79,46.8,46.76,46.76,129450.0,45.3085,45.3182,45.2794,45.2794,129450.0
2023-03-03 12:20:00,46.76,46.77,46.75,46.75,89319.0,45.2794,45.2891,45.2698,45.2698,89319.0
2023-03-03 12:25:00,46.75,46.8,46.75,46.78,61092.0,45.2698,45.3182,45.2698,45.2988,61092.0
2023-03-03 12:30:00,46.79,46.81,46.78,46.8,50319.0,45.3085,45.3279,45.2988,45.3182,50319.0
2023-03-03 12:35:00,46.79,46.79,46.74,46.75,71289.0,45.3085,45.3085,45.2601,45.2698,71289.0
2023-03-03 12:40:00,46.74,46.8,46.73,46.8,71937.0,45.2601,45.3182,45.2504,45.3182,71937.0
2023-03-03 12:45:00,46.79,46.82,46.79,46.81,75411.0,45.3085,45.3375,45.3085,45.3279,75411.0
2023-03-03 12:50:00,46.81,46.81,46.76,46.79,65667.0,45.3279,45.3279,45.2794,45.3085,65667.0
2023-03-03 12:55:00,46.79,46.82,46.78,46.8,66324.0,45.3085,45.3375,45.2988,45.3182,66324.0
2023-03-03 13:00:00,46.81,46.82,46.79,46.8,43920.0,45.3279,45.3375,45.3085,45.3182,43920.0
2023-03-03 13:05:00,46.8,46.84,46.8,46.83,86367.0,45.3182,45.3569,45.3182,45.3472,86367.0
2023-03-03 13:10:00,46.83,46.84,46.81,46.83,99597.0,45.3472,45.3569,45.3279,45.3472,99597.0
2023-03-03 13:15:00,46.83,46.83,46.79,46.81,76632.0,45.3472,45.3472,45.3085,45.3279,76632.0
2023-03-03 13:20:00,46.81,46.82,46.79,46.79,43743.0,45.3279,45.3375,45.3085,45.3085,43743.0
2023-03-03 13:25:00,46.8,46.83,46.79,46.82,89646.0,45.3182,45.3472,45.3085,45.3375,89646.0
2023-03-03 13:30:00,46.82,46.83,46.77,46.78,73962.0,45.3375,45.3472,45.2891,45.2988,73962.0
2023-03-03 13:35:00,46.78,46.79,46.77,46.78,69270.0,45.2988,45.3085,45.2891,45.2988,69270.0
2023-03-03 13:40:00,46.79,46.79,46.78,46.78,59880.0,45.3085,45.3085,45.2988,45.2988,59880.0
2023-03-03 13:45:00,46.78,46.81,46.77,46.81,61935.0,45.2988,45.3279,45.2891,45.3279,61935.0
2023-03-03 13:50:00,46.81,46.83,46.8,46.83,74442.0,45.3279,45.3472,45.3182,45.3472,74442.0
2023-03-03 13:55:00,46.83,46.83,46.8,46.82,101694.0,45.3472,45.3472,45.3182,45.3375,101694.0
2023-03-03 14:00:00,46.81,46.82,46.79,46.79,91659.0,45.3279,45.3375,45.3085,45.3085,91659.0
2023-03-03 14:05:00,46.79,46.82,46.78,46.79,112239.0,45.3085,45.3375,45.2988,45.3085,112239.0
2023-03-03 14:10:00,46.79,46.8,46.75,46.75,222345.0,45.3085,45.3182,45.2698,45.2698,222345.0
2023-03-03 14:15:00,46.74,46.77,46.67,46.68,317910.0,45.2601,45.2891,45.1923,45.202,317910.0
2023-03-03 14:20:00,46.68,46.76,46.67,46.73,181770.0,45.202,45.2794,45.1923,45.2504,181770.0
2023-03-03 14:25:00,46.73,46.78,46.73,46.78,116556.0,45.2504,45.2988,45.2504,45.2988,116556.0
2023-03-03 14:30:00,46.78,46.79,46.77,46.78,102387.0,45.2988,45.3085,45.2891,45.2988,102387.0
2023-03-03 14:35:00,46.78,46.79,46.76,46.76,106461.0,45.2988,45.3085,45.2794,45.2794,106461.0
2023-03-03 14:40:00,46.77,46.77,46.74,46.76,101604.0,45.2891,45.2891,45.2601,45.2794,101604.0
2023-03-03 14:45:00,46.76,46.79,46.75,46.78,89232.0,45.2794,45.3085,45.2698,45.2988,89232.0
2023-03-03 14:50:00,46.78,46.81,46.77,46.79,90768.0,45.2988,45.3279,45.2891,45.3085,90768.0
2023-03-03 14:55:00,46.79,46.81,46.78,46.81,108369.0,45.3085,45.3279,45.2988,45.3279,108369.0
2023-03-03 15:00:00,46.81,46.82,46.78,46.8,165999.0,45.3279,45.3375,45.2988,45.3182,165999.0
2023-03-03 15:05:00,46.8,46.87,46.8,46.86,189903.0,45.3182,45.386,45.3182,45.3763,189903.0
2023-03-03 15:10:00,46.86,46.87,46.83,46.84,158349.0,45.3763,45.386,45.3472,45.3569,158349.0
2023-03-03 15:15:00,46.84,46.85,46.83,46.85,189810.0,45.3569,45.3666,45.3472,45.3666,189810.0
2023-03-03 15:20:00,46.84,46.88,46.83,46.85,208506.0,45.3569,45.3956,45.3472,45.3666,208506.0
2023-03-03 15:25:00,46.85,46.85,46.82,46.83,278676.0,45.3666,45.3666,45.3375,45.3472,278676.0
2023-03-03 15:30:00,46.83,46.9,46.83,46.89,618666.0,45.3472,45.415,45.3472,45.4053,618666.0
2023-03-03 15:35:00,46.89,46.93,46.88,46.92,229401.0,45.4053,45.4441,45.3956,45.4344,229401.0
2023-03-03 15:40:00,46.92,46.93,46.9,46.91,409095.0,45.4344,45.4441,45.415,45.4247,409095.0
2023-03-03 15:45:00,46.91,46.91,46.88,46.9,263706.0,45.4247,45.4247,45.3956,45.415,263706.0
2023-03-03 15:50:00,46.9,46.91,46.86,46.89,412482.0,45.415,45.4247,45.3763,45.4053,412482.0
2023-03-03 15:55:00,46.9,46.94,46.87,46.9,1087311.0,45.415,45.4537,45.386,45.415,1087311.0
2023-03-06 09:30:00,46.83,46.89,46.7,46.83,444078.0,45.3472,45.4053,45.2213,45.3472,444078.0
2023-03-06 09:35:00,46.85,46.94,46.79,46.79,127767.0,45.3666,45.4537,45.3085,45.3085,127767.0
2023-03-06 09:40:00,46.79,46.86,46.7,46.72,119967.0,45.3085,45.3763,45.2213,45.2407,119967.0
2023-03-06 09:45:00,46.72,46.75,46.69,46.71,171033.0,45.2407,45.2698,45.2117,45.231,171033.0
2023-03-06 09:50:00,46.71,46.74,46.67,46.72,218265.0,45.231,45.2601,45.1923,45.2407,218265.0
2023-03-06 09:55:00,46.73,46.83,46.73,46.81,142362.0,45.2504,45.3472,45.2504,45.3279,142362.0
2023-03-06 10:00:00,46.8,46.9,46.79,46.89,144297.0,45.3182,45.415,45.3085,45.4053,144297.0
2023-03-06 10:05:00,46.9,46.94,46.85,46.86,136701.0,45.415,45.4537,45.3666,45.3763,136701.0
2023-03-06 10:10:00,46.86,46.89,46.82,46.86,131376.0,45.3763,45.4053,45.3375,45.3763,131376.0
2023-03-06 10:15:00,46.86,46.91,46.86,46.91,126042.0,45.3763,45.4247,45.3763,45.4247,126042.0
2023-03-06 10:20:00,46.91,46.93,46.88,46.92,136815.0,45.4247,45.4441,45.3956,45.4344,136815.0
2023-03-06 10:25:00,46.92,46.93,46.84,46.88,147699.0,45.4344,45.4441,45.3569,45.3956,147699.0
2023-03-06 10:30:00,46.88,46.93,46.87,46.89,137484.0,45.3956,45.4441,45.386,45.4053,137484.0
2023-03-06 10:35:00,46.89,46.9,46.84,46.86,68523.0,45.4053,45.415,45.3569,45.3763,68523.0
2023-03-06 10:40:00,46.86,46.92,46.86,46.92,130527.0,45.3763,45.4344,45.3763,45.4344,130527.0
2023-03-06 10:45:00,46.92,46.94,46.89,46.89,131637.0,45.4344,45.4537,45.4053,45.4053,131637.0
2023-03-06 10:50:00,46.89,46.9,46.87,46.9,74436.0,45.4053,45.415,45.386,45.415,74436.0
2023-03-06 10:55:00,46.9,46.92,46.85,46.86,67977.0,45.415,45.4344,45.3666,45.3763,67977.0
2023-03-06 11:00:00,46.86,46.93,46.86,46.92,75837.0,45.3763,45.4441,45.3763,45.4344,75837.0
2023-03-06 11:05:00,46.92,46.96,46.92,46.95,67317.0,45.4344,45.4731,45.4344,45.4634,67317.0
2023-03-06 11:10:00,46.95,46.96,46.93,46.95,97248.0,45.4634,45.4731,45.4441,45.4634,97248.0
2023-03-06 11:15:00,46.95,46.99,46.94,46.97,82839.0,45.4634,45.5022,45.4537,45.4828,82839.0
2023-03-06 11:20:00,46.97,46.97,46.89,46.9,99717.0,45.4828,45.4828,45.4053,45.415,99717.0
2023-03-06 11:25:00,46.9,46.92,46.88,46.9,73263.0,45.415,45.4344,45.3956,45.415,73263.0
2023-03-06 11:30:00,46.9,46.9,46.85,46.87,101736.0,45.415,45.415,45.3666,45.386,101736.0
2023-03-06 11:35:00,46.88,46.91,46.88,46.89,59625.0,45.3956,45.4247,45.3956,45.4053,59625.0
2023-03-06 11:40:00,46.88,46.89,46.88,46.88,48633.0,45.3956,45.4053,45.3956,45.3956,48633.0
2023-03-06 11:45:00,46.88,46.9,46.87,46.9,94344.0,45.3956,45.415,45.386,45.415,94344.0
2023-03-06 11:50:00,46.91,46.91,46.88,46.88,66549.0,45.4247,45.4247,45.3956,45.3956,66549.0
2023-03-06 11:55:00,46.89,46.9,46.86,46.9,88986.0,45.4053,45.415,45.3763,45.415,88986.0
2023-03-06 12:00:00,46.9,46.92,46.89,46.91,62598.0,45.415,45.4344,45.4053,45.4247,62598.0
2023-03-06 12:05:00,46.92,46.92,46.9,46.9,65985.0,45.4344,45.4344,45.415,45.415,65985.0
2023-03-06 12:10:00,46.9,46.94,46.89,46.94,93744.0,45.415,45.4537,45.4053,45.4537,93744.0
2023-03-06 12:15:00,46.94,46.95,46.94,46.95,91353.0,45.4537,45.4634,45.4537,45.4634,91353.0
2023-03-06 12:20:00,46.95,46.95,46.9,46.9,68793.0,45.4634,45.4634,45.415,45.415,68793.0
2023-03-06 12:25:00,46.9,46.91,46.86,46.86,80139.0,45.415,45.4247,45.3763,45.3763,80139.0
2023-03-06 12:30:00,46.87,46.88,46.85,46.85,51948.0,45.386,45.3956,45.3666,45.3666,51948.0
2023-03-06 12:35:00,46.85,46.86,46.84,46.86,72222.0,45.3666,45.3763,45.3569,45.3763,72222.0
2023-03-06 12:40:00,46.86,46.89,46.86,46.88,68676.0,45.3763,45.4053,45.3763,45.3956,68676.0
2023-03-06 12:45:00,46.88,46.89,46.82,46.84,120486.0,45.3956,45.4053,45.3375,45.3569,120486.0
2023-03-06 12:50:00,46.84,46.88,46.84,46.88,46128.0,45.3569,45.3956,45.3569,45.3956,46128.0
2023-03-06 12:55:00,46.87,46.89,46.87,46.87,71850.0,45.386,45.4053,45.386,45.386,71850.0
2023-03-06 13:00:00,46.87,46.87,46.81,46.82,59856.0,45.386,45.386,45.3279,45.3375,59856.0
2023-03-06 13:05:00,46.82,46.85,46.82,46.83,53397.0,45.3375,45.3666,45.3375,45.3472,53397.0
2023-03-06 13:10:00,46.83,46.84,46.83,46.83,53205.0,45.3472,45.3569,45.3472,45.3472,53205.0
2023-03-06 13:15:00,46.84,46.85,46.83,46.85,52653.0,45.3569,45.3666,45.3472,45.3666,52653.0
2023-03-06 13:20:00,46.85,46.88,46.84,46.87,88605.0,45.3666,45.3956,45.3569,45.386,88605.0
2023-03-06 13:25:00,46.87,46.89,46.86,46.88,83151.0,45.386,45.4053,45.3763,45.3956,83151.0
2023-03-06 13:30:00,46.88,46.89,46.86,46.88,49884.0,45.3956,45.4053,45.3763,45.3956,49884.0
2023-03-06 13:35:00,46.88,46.9,46.85,46.89,78984.0,45.3956,45.415,45.3666,45.4053,78984.0
2023-03-06 13:40:00,46.89,46.9,46.88,46.9,69447.0,45.4053,45.415,45.3956,45.415,69447.0
2023-03-06 13:45:00,46.9,46.91,46.88,46.9,88707.0,45.415,45.4247,45.3956,45.415,88707.0
2023-03-06 13:50:00,46.9,46.93,46.88,46.92,95490.0,45.415,45.4441,45.3956,45.4344,95490.0
2023-03-06 13:55:00,46.91,46.92,46.89,46.9,87603.0,45.4247,45.4344,45.4053,45.415,87603.0
2023-03-06 14:00:00,46.9,46.9,46.86,46.89,80841.0,45.415,45.415,45.3763,45.4053,80841.0
2023-03-06 14:05:00,46.88,46.91,46.88,46.9,90690.0,45.3956,45.4247,45.3956,45.415,90690.0
2023-03-06 14:10:00,46.9,46.91,46.87,46.88,65550.0,45.415,45.4247,45.386,45.3956,65550.0
2023-03-06 14:15:00,46.88,46.88,46.86,46.87,68013.0,45.3956,45.3956,45.3763,45.386,68013.0
2023-03-06 14:20:00,46.88,46.89,46.87,46.87,71268.0,45.3956,45.4053,45.386,45.386,71268.0
2023-03-06 14:25:00,46.87,46.91,46.86,46.9,81738.0,45.386,45.4247,45.3763,45.415,81738.0
2023-03-06 14:30:00,46.91,46.91,46.87,46.87,138210.0,45.4247,45.4247,45.386,45.386,138210.0
2023-03-06 14:35:00,46.87,46.89,46.87,46.88,68286.0,45.386,45.4053,45.386,45.3956,68286.0
2023-03-06 14:40:00,46.88,46.91,46.88,46.9,97734.0,45.3956,45.4247,45.3956,45.415,97734.0
2023-03-06 14:45:00,46.9,46.92,46.89,46.89,102885.0,45.415,45.4344,45.4053,45.4053,102885.0
2023-03-06 14:50:00,46.89,46.91,46.88,46.89,70065.0,45.4053,45.4247,45.3956,45.4053,70065.0
2023-03-06 14:55:00,46.89,46.89,46.84,46.85,109704.0,45.4053,45.4053,45.3569,45.3666,109704.0
2023-03-06 15:00:00,46.85,46.87,46.82,46.82,96396.0,45.3666,45.386,45.3375,45.3375,96396.0
2023-03-06 15:05:00,46.82,46.85,46.81,46.85,87951.0,45.3375,45.3666,45.3279,45.3666,87951.0
2023-03-06 15:10:00,46.84,46.85,46.8,46.82,106659.0,45.3569,45.3666,45.3182,45.3375,106659.0
2023-03-06 15:15:00,46.81,46.86,46.81,46.85,115071.0,45.3279,45.3763,45.3279,45.3666,115071.0
2023-03-06 15:20:00,46.85,46.88,46.84,46.85,97149.0,45.3666,45.3956,45.3569,45.3666,97149.0
2023-03-06 15:25:00,46.85,46.89,46.84,46.88,157557.0,45.3666,45.4053,45.3569,45.3956,157557.0
2023-03-06 15:30:00,46.88,46.89,46.87,46.87,147921.0,45.3956,45.4053,45.386,45.386,147921.0
2023-03-06 15:35:00,46.88,46.9,46.87,46.89,136203.0,45.3956,45.415,45.386,45.4053,136203.0
2023-03-06 15:40:00,46.89,46.89,46.87,46.88,150222.0,45.4053,45.4053,45.386,45.3956,150222.0
2023-03-06 15:45:00,46.88,46.89,46.87,46.88,175344.0,45.3956,45.4053,45.386,45.3956,175344.0
2023-03-06 15:50:00,46.87,46.92,46.86,46.89,403353.0,45.386,45.4344,45.3763,45.4053,403353.0
2023-03-06 15:55:00,46.89,46.91,46.86,46.87,843957.0,45.4053,45.4247,45.3763,45.386,843957.0
2023-03-07 09:30:00,47.06,47.15,46.92,47.09,544653.0,45.5699,45.6571,45.4344,45.599,544653.0
2023-03-07 09:35:00,47.09,47.13,47.02,47.1,129405.0,45.599,45.6377,45.5312,45.6087,129405.0
2023-03-07 09:40:00,47.11,47.2,47.07,47.19,172836.0,45.6184,45.7055,45.5796,45.6958,172836.0
2023-03-07 09:45:00,47.18,47.23,47.17,47.18,202074.0,45.6861,45.7346,45.6765,45.6861,202074.0
2023-03-07 09:50:00,47.18,47.18,47.11,47.13,118479.0,45.6861,45.6861,45.6184,45.6377,118479.0
2023-03-07 09:55:00,47.13,47.18,47.1,47.18,162978.0,45.6377,45.6861,45.6087,45.6861,162978.0
2023-03-07 10:00:00,47.17,47.18,46.93,46.93,194781.0,45.6765,45.6861,45.4441,45.4441,194781.0
2023-03-07 10:05:00,46.93,46.99,46.86,46.9,138726.0,45.4441,45.5022,45.3763,45.415,138726.0
2023-03-07 10:10:00,46.89,46.94,46.79,46.82,159189.0,45.4053,45.4537,45.3085,45.3375,159189.0
2023-03-07 10:15:00,46.82,46.86,46.78,46.79,103140.0,45.3375,45.3763,45.2988,45.3085,103140.0
2023-03-07 10:20:00,46.79,46.88,46.78,46.85,85638.0,45.3085,45.3956,45.2988,45.3666,85638.0
2023-03-07 10:25:00,46.85,46.88,46.8,46.81,130062.0,45.3666,45.3956,45.3182,45.3279,130062.0
2023-03-07 10:30:00,46.8,46.82,46.74,46.76,214770.0,45.3182,45.3375,45.2601,45.2794,214770.0
2023-03-07 10:35:00,46.77,46.84,46.71,46.76,191181.0,45.2891,45.3569,45.231,45.2794,191181.0
2023-03-07 10:40:00,46.77,46.77,46.64,46.65,100752.0,45.2891,45.2891,45.1632,45.1729,100752.0
2023-03-07 10:45:00,46.65,46.67,46.62,46.66,123003.0,45.1729,45.1923,45.1439,45.1826,123003.0
2023-03-07 10:50:00,46.66,46.66,46.53,46.59,170679.0,45.1826,45.1826,45.0567,45.1148,170679.0
2023-03-07 10:55:00,46.6,46.6,46.53,46.54,102120.0,45.1245,45.1245,45.0567,45.0664,102120.0
2023-03-07 11:00:00,46.54,46.61,46.53,46.57,115086.0,45.0664,45.1342,45.0567,45.0955,115086.0
2023-03-07 11:05:00,46.56,46.61,46.56,46.59,96237.0,45.0858,45.1342,45.0858,45.1148,96237.0
2023-03-07 11:10:00,46.58,46.61,46.53,46.53,96912.0,45.1051,45.1342,45.0567,45.0567,96912.0
2023-03-07 11:15:00,46.53,46.53,46.49,46.5,84135.0,45.0567,45.0567,45.018,45.0277,84135.0
2023-03-07 11:20:00,46.51,46.55,46.49,46.54,92517.0,45.0374,45.0761,45.018,45.0664,92517.0
2023-03-07 11:25:00,46.54,46.57,46.5,46.5,84966.0,45.0664,45.0955,45.0277,45.0277,84966.0
2023-03-07 11:30:00,46.5,46.53,46.5,46.5,72321.0,45.0277,45.0567,45.0277,45.0277,72321.0
2023-03-07 11:35:00,46.5,46.55,46.5,46.54,64740.0,45.0277,45.0761,45.0277,45.0664,64740.0
2023-03-07 11:40:00,46.55,46.58,46.52,46.57,130902.0,45.0761,45.1051,45.047,45.0955,130902.0
2023-03-07 11:45:00,46.56,46.58,46.53,46.57,69294.0,45.0858,45.1051,45.0567,45.0955,69294.0
2023-03-07 11:50:00,46.57,46.58,46.54,46.55,103872.0,45.0955,45.1051,45.0664,45.0761,103872.0
2023-03-07 11:55:00,46.54,46.54,46.52,46.53,104184.0,45.0664,45.0664,45.047,45.0567,104184.0
2023-03-07 12:00:00,46.53,46.55,46.51,46.51,64233.0,45.0567,45.0761,45.0374,45.0374,64233.0
2023-03-07 12:05:00,46.51,46.55,46.51,46.54,61383.0,45.0374,45.0761,45.0374,45.0664,61383.0
2023-03-07 12:10:00,46.54,46.55,46.5,46.5,93816.0,45.0664,45.0761,45.0277,45.0277,93816.0
2023-03-07 12:15:00,46.5,46.53,46.48,46.53,67320.0,45.0277,45.0567,45.0083,45.0567,67320.0
2023-03-07 12:20:00,46.53,46.64,46.53,46.56,136434.0,45.0567,45.1632,45.0567,45.0858,136434.0
2023-03-07 12:25:00,46.57,46.62,46.52,46.52,93090.0,45.0955,45.1439,45.047,45.047,93090.0
2023-03-07 12:30:00,46.52,46.57,46.5,46.57,69246.0,45.047,45.0955,45.0277,45.0955,69246.0
2023-03-07 12:35:00,46.56,46.57,46.53,46.55,65799.0,45.0858,45.0955,45.0567,45.0761,65799.0
2023-03-07 12:40:00,46.54,46.54,46.5,46.53,38025.0,45.0664,45.0664,45.0277,45.0567,38025.0
2023-03-07 12:45:00,46.52,46.55,46.52,46.54,48777.0,45.047,45.0761,45.047,45.0664,48777.0
2023-03-07 12:50:00,46.53,46.55,46.51,46.51,38688.0,45.0567,45.0761,45.0374,45.0374,38688.0
2023-03-07 12:55:00,46.51,46.52,46.49,46.49,97398.0,45.0374,45.047,45.018,45.018,97398.0
2023-03-07 13:00:00,46.49,46.49,46.41,46.41,193044.0,45.018,45.018,44.9405,44.9405,193044.0
2023-03-07 13:05:00,46.41,46.41,46.36,46.37,102492.0,44.9405,44.9405,44.8921,44.9018,102492.0
2023-03-07 13:10:00,46.36,46.4,46.36,46.4,115164.0,44.8921,44.9308,44.8921,44.9308,115164.0
2023-03-07 13:15:00,46.4,46.41,46.37,46.37,71046.0,44.9308,44.9405,44.9018,44.9018,71046.0
2023-03-07 13:20:00,46.37,46.38,46.35,46.36,93171.0,44.9018,44.9115,44.8824,44.8921,93171.0
2023-03-07 13:25:00,46.36,46.38,46.34,46.35,128877.0,44.8921,44.9115,44.8727,44.8824,128877.0
2023-03-07 13:30:00,46.36,46.36,46.31,46.33,164823.0,44.8921,44.8921,44.8437,44.8631,164823.0
2023-03-07 13:35:00,46.33,46.33,46.3,46.32,62292.0,44.8631,44.8631,44.834,44.8534,62292.0
2023-03-07 13:40:00,46.32,46.33,46.3,46.32,113760.0,44.8534,44.8631,44.834,44.8534,113760.0
2023-03-07 13:45:00,46.32,46.34,46.29,46.3,103956.0,44.8534,44.8727,44.8243,44.834,103956.0
2023-03-07 13:50:00,46.3,46.3,46.26,46.29,123459.0,44.834,44.834,44.7953,44.8243,123459.0
2023-03-07 13:55:00,46.28,46.4,46.28,46.36,660201.0,44.8146,44.9308,44.8146,44.8921,660201.0
2023-03-07 14:00:00,46.35,46.36,46.31,46.31,456642.0,44.8824,44.8921,44.8437,44.8437,456642.0
2023-03-07 14:05:00,46.31,46.34,46.3,46.32,84072.0,44.8437,44.8727,44.834,44.8534,84072.0
2023-03-07 14:10:00,46.32,46.34,46.3,46.31,137556.0,44.8534,44.8727,44.834,44.8437,137556.0
2023-03-07 14:15:00,46.31,46.35,46.3,46.33,262620.0,44.8437,44.8824,44.834,44.8631,262620.0
2023-03-07 14:20:00,46.33,46.35,46.29,46.31,128523.0,44.8631,44.8824,44.8243,44.8437,128523.0
2023-03-07 14:25:00,46.31,46.34,46.3,46.3,112824.0,44.8437,44.8727,44.834,44.834,112824.0
2023-03-07 14:30:00,46.3,46.32,46.29,46.3,61494.0,44.834,44.8534,44.8243,44.834,61494.0
2023-03-07 14:35:00,46.3,46.32,46.29,46.3,119112.0,44.834,44.8534,44.8243,44.834,119112.0
2023-03-07 14:40:00,46.3,46.31,46.27,46.28,83208.0,44.834,44.8437,44.8049,44.8146,83208.0
2023-03-07 14:45:00,46.28,46.29,46.26,46.28,76707.0,44.8146,44.8243,44.7953,44.8146,76707.0
2023-03-07 14:50:00,46.28,46.34,46.28,46.33,117399.0,44.8146,44.8727,44.8146,44.8631,117399.0
2023-03-07 14:55:00,46.33,46.34,46.32,46.34,107505.0,44.8631,44.8727,44.8534,44.8727,107505.0
2023-03-07 15:00:00,46.34,46.42,46.34,46.4,166542.0,44.8727,44.9502,44.8727,44.9308,166542.0
2023-03-07 15:05:00,46.41,46.44,46.4,46.44,107637.0,44.9405,44.9696,44.9308,44.9696,107637.0
2023-03-07 15:10:00,46.44,46.48,46.44,46.48,133644.0,44.9696,45.0083,44.9696,45.0083,133644.0
2023-03-07 15:15:00,46.48,46.49,46.46,46.47,121317.0,45.0083,45.018,44.9889,44.9986,121317.0
2023-03-07 15:20:00,46.47,46.48,46.44,46.45,127809.0,44.9986,45.0083,44.9696,44.9793,127809.0
2023-03-07 15:25:00,46.44,46.45,46.43,46.44,99135.0,44.9696,44.9793,44.9599,44.9696,99135.0
2023-03-07 15:30:00,46.44,46.49,46.41,46.48,153879.0,44.9696,45.018,44.9405,45.0083,153879.0
2023-03-07 15:35:00,46.48,46.52,46.47,46.47,224262.0,45.0083,45.047,44.9986,44.9986,224262.0
2023-03-07 15:40:00,46.48,46.48,46.43,46.43,153069.0,45.0083,45.0083,44.9599,44.9599,153069.0
2023-03-07 15:45:00,46.43,46.43,46.38,46.42,247368.0,44.9599,44.9599,44.9115,44.9502,247368.0
2023-03-07 15:50:00,46.42,46.43,46.39,46.41,381423.0,44.9502,44.9599,44.9212,44.9405,381423.0
2023-03-07 15:55:00,46.41,46.45,46.4,46.42,942105.0,44.9405,44.9793,44.9308,44.9502,942105.0
2023-03-08 09:30:00,46.19,46.31,45.96,46.02,602157.0,44.7275,44.8437,44.5048,44.5629,602157.0
2023-03-08 09:35:00,46.02,46.17,46.02,46.08,134322.0,44.5629,44.7081,44.5629,44.621,134322.0
2023-03-08 09:40:00,46.09,46.1,46.03,46.05,133803.0,44.6306,44.6403,44.5725,44.5919,133803.0
2023-03-08 09:45:00,46.05,46.06,45.94,45.96,257805.0,44.5919,44.6016,44.4854,44.5048,257805.0
2023-03-08 09:50:00,45.95,46.04,45.95,46.01,117819.0,44.4951,44.5822,44.4951,44.5532,117819.0
2023-03-08 09:55:00,46.01,46.13,46.01,46.11,104340.0,44.5532,44.6694,44.5532,44.65,104340.0
2023-03-08 10:00:00,46.1,46.11,45.97,46.03,182049.0,44.6403,44.65,44.5144,44.5725,182049.0
2023-03-08 10:05:00,46.04,46.1,46.03,46.07,95013.0,44.5822,44.6403,44.5725,44.6113,95013.0
2023-03-08 10:10:00,46.07,46.11,46.02,46.02,103458.0,44.6113,44.65,44.5629,44.5629,103458.0
2023-03-08 10:15:00,46.02,46.05,46.0,46.0,95967.0,44.5629,44.5919,44.5435,44.5435,95967.0
2023-03-08 10:20:00,46.01,46.16,45.94,46.14,319719.0,44.5532,44.6984,44.4854,44.6791,319719.0
2023-03-08 10:25:00,46.12,46.14,46.04,46.04,99942.0,44.6597,44.6791,44.5822,44.5822,99942.0
2023-03-08 10:30:00,46.04,46.05,46.0,46.02,306231.0,44.5822,44.5919,44.5435,44.5629,306231.0
2023-03-08 10:35:00,46.03,46.12,46.02,46.12,171429.0,44.5725,44.6597,44.5629,44.6597,171429.0
2023-03-08 10:40:00,46.12,46.15,46.08,46.08,437880.0,44.6597,44.6887,44.621,44.621,437880.0
2023-03-08 10:45:00,46.08,46.13,46.05,46.11,220416.0,44.621,44.6694,44.5919,44.65,220416.0
2023-03-08 10:50:00,46.1,46.12,46.08,46.11,90489.0,44.6403,44.6597,44.621,44.65,90489.0
2023-03-08 10:55:00,46.11,46.13,46.09,46.11,94458.0,44.65,44.6694,44.6306,44.65,94458.0
2023-03-08 11:00:00,46.11,46.13,46.09,46.09,55344.0,44.65,44.6694,44.6306,44.6306,55344.0
2023-03-08 11:05:00,46.1,46.15,46.09,46.13,126333.0,44.6403,44.6887,44.6306,44.6694,126333.0
2023-03-08 11:10:00,46.13,46.15,46.09,46.12,134271.0,44.6694,44.6887,44.6306,44.6597,134271.0
2023-03-08 11:15:00,46.12,46.14,46.07,46.07,132762.0,44.6597,44.6791,44.6113,44.6113,132762.0
2023-03-08 11:20:00,46.07,46.09,46.04,46.04,98271.0,44.6113,44.6306,44.5822,44.5822,98271.0
2023-03-08 11:25:00,46.04,46.05,46.01,46.03,111231.0,44.5822,44.5919,44.5532,44.5725,111231.0
2023-03-08 11:30:00,46.03,46.05,46.02,46.03,91575.0,44.5725,44.5919,44.5629,44.5725,91575.0
2023-03-08 11:35:00,46.03,46.08,46.01,46.08,105681.0,44.5725,44.621,44.5532,44.621,105681.0
2023-03-08 11:40:00,46.08,46.1,46.06,46.07,120078.0,44.621,44.6403,44.6016,44.6113,120078.0
2023-03-08 11:45:00,46.07,46.16,46.07,46.16,302577.0,44.6113,44.6984,44.6113,44.6984,302577.0
2023-03-08 11:50:00,46.16,46.18,46.13,46.14,114210.0,44.6984,44.7178,44.6694,44.6791,114210.0
2023-03-08 11:55:00,46.14,46.14,46.05,46.05,100620.0,44.6791,44.6791,44.5919,44.5919,100620.0
2023-03-08 12:00:00,46.06,46.08,46.04,46.04,66747.0,44.6016,44.621,44.5822,44.5822,66747.0
2023-03-08 12:05:00,46.05,46.05,45.98,45.99,112626.0,44.5919,44.5919,44.5241,44.5338,112626.0
2023-03-08 12:10:00,45.99,45.99,45.92,45.93,145536.0,44.5338,44.5338,44.466,44.4757,145536.0
2023-03-08 12:15:00,45.93,45.97,45.93,45.97,113511.0,44.4757,44.5144,44.4757,44.5144,113511.0
2023-03-08 12:20:00,45.97,46.0,45.95,45.99,118893.0,44.5144,44.5435,44.4951,44.5338,118893.0
2023-03-08 12:25:00,45.98,46.0,45.93,45.94,106554.0,44.5241,44.5435,44.4757,44.4854,106554.0
2023-03-08 12:30:00,45.94,45.94,45.85,45.89,204969.0,44.4854,44.4854,44.3982,44.437,204969.0
2023-03-08 12:35:00,45.89,45.93,45.89,45.91,94923.0,44.437,44.4757,44.437,44.4563,94923.0
2023-03-08 12:40:00,45.91,45.96,45.9,45.96,53205.0,44.4563,44.5048,44.4467,44.5048,53205.0
2023-03-08 12:45:00,45.96,45.98,45.93,45.94,62409.0,44.5048,44.5241,44.4757,44.4854,62409.0
2023-03-08 12:50:00,45.95,45.96,45.92,45.92,78984.0,44.4951,44.5048,44.466,44.466,78984.0
2023-03-08 12:55:00,45.93,45.93,45.89,45.91,100896.0,44.4757,44.4757,44.437,44.4563,100896.0
2023-03-08 13:00:00,45.91,45.94,45.86,45.87,138765.0,44.4563,44.4854,44.4079,44.4176,138765.0
2023-03-08 13:05:00,45.87,45.9,45.86,45.87,114099.0,44.4176,44.4467,44.4079,44.4176,114099.0
2023-03-08 13:10:00,45.87,45.89,45.83,45.83,154248.0,44.4176,44.437,44.3789,44.3789,154248.0
2023-03-08 13:15:00,45.82,45.85,45.82,45.84,83763.0,44.3692,44.3982,44.3692,44.3886,83763.0
2023-03-08 13:20:00,45.84,45.85,45.83,45.84,57261.0,44.3886,44.3982,44.3789,44.3886,57261.0
2023-03-08 13:25:00,45.85,45.85,45.8,45.82,83904.0,44.3982,44.3982,44.3498,44.3692,83904.0
2023-03-08 13:30:00,45.81,45.84,45.79,45.81,73734.0,44.3595,44.3886,44.3401,44.3595,73734.0
2023-03-08 13:35:00,45.81,45.82,45.78,45.8,67194.0,44.3595,44.3692,44.3305,44.3498,67194.0
2023-03-08 13:40:00,45.8,45.8,45.77,45.77,66387.0,44.3498,44.3498,44.3208,44.3208,66387.0
2023-03-08 13:45:00,45.77,45.8,45.76,45.79,63786.0,44.3208,44.3498,44.3111,44.3401,63786.0
2023-03-08 13:50:00,45.79,45.85,45.78,45.84,74724.0,44.3401,44.3982,44.3305,44.3886,74724.0
2023-03-08 13:55:00,45.85,45.86,45.82,45.84,118398.0,44.3982,44.4079,44.3692,44.3886,118398.0
2023-03-08 14:00:00,45.84,45.86,45.82,45.84,128046.0,44.3886,44.4079,44.3692,44.3886,128046.0
2023-03-08 14:05:00,45.84,45.88,45.82,45.87,68676.0,44.3886,44.4273,44.3692,44.4176,68676.0
2023-03-08 14:10:00,45.87,45.92,45.87,45.9,70458.0,44.4176,44.466,44.4176,44.4467,70458.0
2023-03-08 14:15:00,45.9,45.96,45.9,45.96,106530.0,44.4467,44.5048,44.4467,44.5048,106530.0
2023-03-08 14:20:00,45.96,45.98,45.96,45.96,61929.0,44.5048,44.5241,44.5048,44.5048,61929.0
2023-03-08 14:25:00,45.96,45.98,45.95,45.97,66276.0,44.5048,44.5241,44.4951,44.5144,66276.0
2023-03-08 14:30:00,45.97,45.99,45.95,45.98,94230.0,44.5144,44.5338,44.4951,44.5241,94230.0
2023-03-08 14:35:00,45.98,46.03,45.98,46.03,58650.0,44.5241,44.5725,44.5241,44.5725,58650.0
2023-03-08 14:40:00,46.02,46.03,45.99,46.0,84249.0,44.5629,44.5725,44.5338,44.5435,84249.0
2023-03-08 14:45:00,45.99,46.0,45.98,45.99,87855.0,44.5338,44.5435,44.5241,44.5338,87855.0
2023-03-08 14:50:00,45.99,46.0,45.96,46.0,57048.0,44.5338,44.5435,44.5048,44.5435,57048.0
2023-03-08 14:55:00,45.99,46.01,45.99,46.0,108927.0,44.5338,44.5532,44.5338,44.5435,108927.0
2023-03-08 15:00:00,46.0,46.03,46.0,46.03,102789.0,44.5435,44.5725,44.5435,44.5725,102789.0
2023-03-08 15:05:00,46.03,46.03,46.0,46.02,131826.0,44.5725,44.5725,44.5435,44.5629,131826.0
2023-03-08 15:10:00,46.02,46.04,46.02,46.03,152280.0,44.5629,44.5822,44.5629,44.5725,152280.0
2023-03-08 15:15:00,46.03,46.03,46.0,46.0,207030.0,44.5725,44.5725,44.5435,44.5435,207030.0
2023-03-08 15:20:00,46.0,46.0,45.97,45.98,153522.0,44.5435,44.5435,44.5144,44.5241,153522.0
2023-03-08 15:25:00,45.98,46.0,45.97,45.98,143586.0,44.5241,44.5435,44.5144,44.5241,143586.0
2023-03-08 15:30:00,45.98,45.99,45.97,45.98,233202.0,44.5241,44.5338,44.5144,44.5241,233202.0
2023-03-08 15:35:00,45.98,46.05,45.98,46.04,319149.0,44.5241,44.5919,44.5241,44.5822,319149.0
2023-03-08 15:40:00,46.04,46.09,46.03,46.08,236640.0,44.5822,44.6306,44.5725,44.621,236640.0
2023-03-08 15:45:00,46.08,46.1,46.05,46.06,407508.0,44.621,44.6403,44.5919,44.6016,407508.0
2023-03-08 15:50:00,46.06,46.08,46.04,46.06,562884.0,44.6016,44.621,44.5822,44.6016,562884.0
2023-03-08 15:55:00,46.06,46.08,46.03,46.04,1142430.0,44.6016,44.621,44.5725,44.5822,1142430.0
2023-03-09 09:30:00,46.28,46.33,46.12,46.12,433533.0,44.8146,44.8631,44.6597,44.6597,433533.0
2023-03-09 09:35:00,46.13,46.2,46.09,46.18,149241.0,44.6694,44.7372,44.6306,44.7178,149241.0
2023-03-09 09:40:00,46.18,46.19,46.11,46.11,107172.0,44.7178,44.7275,44.65,44.65,107172.0
2023-03-09 09:45:00,46.11,46.15,46.06,46.12,108654.0,44.65,44.6887,44.6016,44.6597,108654.0
2023-03-09 09:50:00,46.12,46.19,46.07,46.07,72267.0,44.6597,44.7275,44.6113,44.6113,72267.0
2023-03-09 09:55:00,46.07,46.09,46.04,46.08,67212.0,44.6113,44.6306,44.5822,44.621,67212.0
2023-03-09 10:00:00,46.09,46.09,46.02,46.04,103203.0,44.6306,44.6306,44.5629,44.5822,103203.0
2023-03-09 10:05:00,46.03,46.05,45.95,45.95,110874.0,44.5725,44.5919,44.4951,44.4951,110874.0
2023-03-09 10:10:00,45.95,46.0,45.93,45.95,101571.0,44.4951,44.5435,44.4757,44.4951,101571.0
2023-03-09 10:15:00,45.95,45.97,45.92,45.95,80151.0,44.4951,44.5144,44.466,44.4951,80151.0
2023-03-09 10:20:00,45.93,45.95,45.9,45.93,69756.0,44.4757,44.4951,44.4467,44.4757,69756.0
2023-03-09 10:25:00,45.94,45.94,45.9,45.92,49620.0,44.4854,44.4854,44.4467,44.466,49620.0
2023-03-09 10:30:00,45.93,45.97,45.91,45.97,87609.0,44.4757,44.5144,44.4563,44.5144,87609.0
2023-03-09 10:35:00,45.97,45.98,45.92,45.96,126402.0,44.5144,44.5241,44.466,44.5048,126402.0
2023-03-09 10:40:00,45.97,45.98,45.93,45.94,111384.0,44.5144,44.5241,44.4757,44.4854,111384.0
2023-03-09 10:45:00,45.94,45.97,45.91,45.94,140538.0,44.4854,44.5144,44.4563,44.4854,140538.0
2023-03-09 10:50:00,45.93,45.97,45.92,45.97,68727.0,44.4757,44.5144,44.466,44.5144,68727.0
2023-03-09 10:55:00,45.96,45.99,45.94,45.96,59283.0,44.5048,44.5338,44.4854,44.5048,59283.0
2023-03-09 11:00:00,45.96,45.98,45.95,45.97,57069.0,44.5048,44.5241,44.4951,44.5144,57069.0
2023-03-09 11:05:00,45.97,46.0,45.95,46.0,74118.0,44.5144,44.5435,44.4951,44.5435,74118.0
2023-03-09 11:10:00,45.99,46.03,45.99,46.01,65703.0,44.5338,44.5725,44.5338,44.5532,65703.0
2023-03-09 11:15:00,46.02,46.05,46.01,46.04,63861.0,44.5629,44.5919,44.5532,44.5822,63861.0
2023-03-09 11:20:00,46.04,46.1,46.03,46.1,74310.0,44.5822,44.6403,44.5725,44.6403,74310.0
2023-03-09 11:25:00,46.09,46.09,46.04,46.08,80142.0,44.6306,44.6306,44.5822,44.621,80142.0
2023-03-09 11:30:00,46.07,46.09,46.0,46.01,86118.0,44.6113,44.6306,44.5435,44.5532,86118.0
2023-03-09 11:35:00,46.01,46.02,45.99,45.99,86196.0,44.5532,44.5629,44.5338,44.5338,86196.0
2023-03-09 11:40:00,45.99,46.05,45.99,46.05,58083.0,44.5338,44.5919,44.5338,44.5919,58083.0
2023-03-09 11:45:00,46.06,46.1,46.05,46.07,82656.0,44.6016,44.6403,44.5919,44.6113,82656.0
2023-03-09 11:50:00,46.07,46.1,46.06,46.1,73218.0,44.6113,44.6403,44.6016,44.6403,73218.0
2023-03-09 11:55:00,46.09,46.1,46.05,46.08,77730.0,44.6306,44.6403,44.5919,44.621,77730.0
2023-03-09 12:00:00,46.1,46.11,46.03,46.08,112239.0,44.6403,44.65,44.5725,44.621,112239.0
2023-03-09 12:05:00,46.07,46.12,46.05,46.12,65532.0,44.6113,44.6597,44.5919,44.6597,65532.0
2023-03-09 12:10:00,46.13,46.13,46.1,46.11,65967.0,44.6694,44.6694,44.6403,44.65,65967.0
2023-03-09 12:15:00,46.11,46.18,46.11,46.17,85734.0,44.65,44.7178,44.65,44.7081,85734.0
2023-03-09 12:20:00,46.17,46.24,46.17,46.22,89148.0,44.7081,44.7759,44.7081,44.7565,89148.0
2023-03-09 12:25:00,46.22,46.22,46.17,46.18,88518.0,44.7565,44.7565,44.7081,44.7178,88518.0
2023-03-09 12:30:00,46.19,46.19,46.15,46.17,142437.0,44.7275,44.7275,44.6887,44.7081,142437.0
2023-03-09 12:35:00,46.17,46.17,46.12,46.14,93099.0,44.7081,44.7081,44.6597,44.6791,93099.0
2023-03-09 12:40:00,46.14,46.14,46.1,46.11,99846.0,44.6791,44.6791,44.6403,44.65,99846.0
2023-03-09 12:45:00,46.11,46.17,46.1,46.15,80220.0,44.65,44.7081,44.6403,44.6887,80220.0
2023-03-09 12:50:00,46.15,46.19,46.15,46.17,49734.0,44.6887,44.7275,44.6887,44.7081,49734.0
2023-03-09 12:55:00,46.17,46.19,46.16,46.17,62049.0,44.7081,44.7275,44.6984,44.7081,62049.0
2023-03-09 13:00:00,46.17,46.19,46.14,46.17,108783.0,44.7081,44.7275,44.6791,44.7081,108783.0
2023-03-09 13:05:00,46.17,46.18,46.15,46.17,91104.0,44.7081,44.7178,44.6887,44.7081,91104.0
2023-03-09 13:10:00,46.17,46.18,46.12,46.17,58608.0,44.7081,44.7178,44.6597,44.7081,58608.0
2023-03-09 13:15:00,46.17,46.19,46.16,46.18,76749.0,44.7081,44.7275,44.6984,44.7178,76749.0
2023-03-09 13:20:00,46.18,46.2,46.15,46.16,54651.0,44.7178,44.7372,44.6887,44.6984,54651.0
2023-03-09 13:25:00,46.16,46.17,46.12,46.13,102729.0,44.6984,44.7081,44.6597,44.6694,102729.0
2023-03-09 13:30:00,46.12,46.15,46.08,46.09,89277.0,44.6597,44.6887,44.621,44.6306,89277.0
2023-03-09 13:35:00,46.09,46.11,46.04,46.06,136197.0,44.6306,44.65,44.5822,44.6016,136197.0
2023-03-09 13:40:00,46.06,46.11,46.06,46.11,53481.0,44.6016,44.65,44.6016,44.65,53481.0
2023-03-09 13:45:00,46.1,46.1,46.04,46.05,85524.0,44.6403,44.6403,44.5822,44.5919,85524.0
2023-03-09 13:50:00,46.04,46.06,46.02,46.05,50622.0,44.5822,44.6016,44.5629,44.5919,50622.0
2023-03-09 13:55:00,46.05,46.06,46.03,46.04,54105.0,44.5919,44.6016,44.5725,44.5822,54105.0
2023-03-09 14:00:00,46.04,46.04,45.96,45.96,118845.0,44.5822,44.5822,44.5048,44.5048,118845.0
2023-03-09 14:05:00,45.96,46.0,45.95,45.99,58599.0,44.5048,44.5435,44.4951,44.5338,58599.0
2023-03-09 14:10:00,46.0,46.02,45.97,46.02,129888.0,44.5435,44.5629,44.5144,44.5629,129888.0
2023-03-09 14:15:00,46.01,46.03,45.99,46.0,60600.0,44.5532,44.5725,44.5338,44.5435,60600.0
2023-03-09 14:20:00,46.0,46.01,45.98,46.0,78147.0,44.5435,44.5532,44.5241,44.5435,78147.0
2023-03-09 14:25:00,46.01,46.01,45.98,45.99,65109.0,44.5532,44.5532,44.5241,44.5338,65109.0
2023-03-09 14:30:00,45.98,45.98,45.93,45.95,76260.0,44.5241,44.5241,44.4757,44.4951,76260.0
2023-03-09 14:35:00,45.95,45.99,45.95,45.97,41037.0,44.4951,44.5338,44.4951,44.5144,41037.0
2023-03-09 14:40:00,45.98,46.0,45.95,45.95,65760.0,44.5241,44.5435,44.4951,44.4951,65760.0
2023-03-09 14:45:00,45.95,45.99,45.91,45.94,71481.0,44.4951,44.5338,44.4563,44.4854,71481.0
2023-03-09 14:50:00,45.93,45.95,45.91,45.93,73080.0,44.4757,44.4951,44.4563,44.4757,73080.0
2023-03-09 14:55:00,45.92,45.94,45.89,45.89,134901.0,44.466,44.4854,44.437,44.437,134901.0
2023-03-09 15:00:00,45.89,45.89,45.8,45.82,150327.0,44.437,44.437,44.3498,44.3692,150327.0
2023-03-09 15:05:00,45.82,45.83,45.78,45.8,97071.0,44.3692,44.3789,44.3305,44.3498,97071.0
2023-03-09 15:10:00,45.8,45.84,45.79,45.8,72765.0,44.3498,44.3886,44.3401,44.3498,72765.0
2023-03-09 15:15:00,45.8,45.8,45.72,45.72,113211.0,44.3498,44.3498,44.2724,44.2724,113211.0
2023-03-09 15:20:00,45.73,45.74,45.64,45.69,283275.0,44.282,44.2917,44.1949,44.2433,283275.0
2023-03-09 15:25:00,45.69,45.73,45.67,45.67,160884.0,44.2433,44.282,44.2239,44.2239,160884.0
2023-03-09 15:30:00,45.67,45.78,45.65,45.78,260925.0,44.2239,44.3305,44.2046,44.3305,260925.0
2023-03-09 15:35:00,45.78,45.83,45.73,45.82,168522.0,44.3305,44.3789,44.282,44.3692,168522.0
2023-03-09 15:40:00,45.83,45.85,45.8,45.8,195003.0,44.3789,44.3982,44.3498,44.3498,195003.0
2023-03-09 15:45:00,45.81,45.83,45.76,45.83,294666.0,44.3595,44.3789,44.3111,44.3789,294666.0
2023-03-09 15:50:00,45.82,45.92,45.8,45.88,450819.0,44.3692,44.466,44.3498,44.4273,450819.0
2023-03-09 15:55:00,45.88,45.89,45.64,45.72,1103061.0,44.4273,44.437,44.1949,44.2724,1103061.0
2023-03-10 09:30:00,45.67,45.81,45.62,45.74,328278.0,44.2239,44.3595,44.1755,44.2917,328278.0
2023-03-10 09:35:00,45.74,45.91,45.74,45.9,154431.0,44.2917,44.4563,44.2917,44.4467,154431.0
2023-03-10 09:40:00,45.89,46.0,45.89,46.0,234840.0,44.437,44.5435,44.437,44.5435,234840.0
2023-03-10 09:45:00,46.0,46.09,45.91,45.93,769926.0,44.5435,44.6306,44.4563,44.4757,769926.0
2023-03-10 09:50:00,45.91,45.98,45.85,45.88,241755.0,44.4563,44.5241,44.3982,44.4273,241755.0
2023-03-10 09:55:00,45.88,45.88,45.77,45.79,211158.0,44.4273,44.4273,44.3208,44.3401,211158.0
2023-03-10 10:00:00,45.79,45.82,45.75,45.79,227055.0,44.3401,44.3692,44.3014,44.3401,227055.0
2023-03-10 10:05:00,45.79,45.81,45.67,45.68,180942.0,44.3401,44.3595,44.2239,44.2336,180942.0
2023-03-10 10:10:00,45.68,45.75,45.63,45.73,264246.0,44.2336,44.3014,44.1852,44.282,264246.0
2023-03-10 10:15:00,45.71,45.72,45.64,45.67,186810.0,44.2627,44.2724,44.1949,44.2239,186810.0
2023-03-10 10:20:00,45.67,45.72,45.66,45.68,155619.0,44.2239,44.2724,44.2143,44.2336,155619.0
2023-03-10 10:25:00,45.69,45.75,45.66,45.72,123336.0,44.2433,44.3014,44.2143,44.2724,123336.0
2023-03-10 10:30:00,45.71,45.85,45.71,45.76,103458.0,44.2627,44.3982,44.2627,44.3111,103458.0
2023-03-10 10:35:00,45.77,45.83,45.73,45.78,459822.0,44.3208,44.3789,44.282,44.3305,459822.0
2023-03-10 10:40:00,45.79,45.83,45.73,45.77,107115.0,44.3401,44.3789,44.282,44.3208,107115.0
2023-03-10 10:45:00,45.77,45.8,45.75,45.78,122109.0,44.3208,44.3498,44.3014,44.3305,122109.0
2023-03-10 10:50:00,45.77,45.78,45.72,45.74,119532.0,44.3208,44.3305,44.2724,44.2917,119532.0
2023-03-10 10:55:00,45.75,45.82,45.74,45.78,149901.0,44.3014,44.3692,44.2917,44.3305,149901.0
2023-03-10 11:00:00,45.78,45.79,45.71,45.71,243390.0,44.3305,44.3401,44.2627,44.2627,243390.0
2023-03-10 11:05:00,45.71,45.77,45.7,45.74,290508.0,44.2627,44.3208,44.253,44.2917,290508.0
2023-03-10 11:10:00,45.74,45.8,45.73,45.79,95373.0,44.2917,44.3498,44.282,44.3401,95373.0
2023-03-10 11:15:00,45.77,45.77,45.72,45.76,148146.0,44.3208,44.3208,44.2724,44.3111,148146.0
2023-03-10 11:20:00,45.76,45.88,45.76,45.85,73980.0,44.3111,44.4273,44.3111,44.3982,73980.0
2023-03-10 11:25:00,45.85,45.93,45.84,45.93,313719.0,44.3982,44.4757,44.3886,44.4757,313719.0
2023-03-10 11:30:00,45.93,45.99,45.9,45.93,189300.0,44.4757,44.5338,44.4467,44.4757,189300.0
2023-03-10 11:35:00,45.94,45.96,45.85,45.86,87564.0,44.4854,44.5048,44.3982,44.4079,87564.0
2023-03-10 11:40:00,45.86,45.9,45.85,45.85,84156.0,44.4079,44.4467,44.3982,44.3982,84156.0
2023-03-10 11:45:00,45.85,45.87,45.79,45.84,147990.0,44.3982,44.4176,44.3401,44.3886,147990.0
2023-03-10 11:50:00,45.85,45.86,45.74,45.77,134373.0,44.3982,44.4079,44.2917,44.3208,134373.0
2023-03-10 11:55:00,45.77,45.8,45.74,45.76,171318.0,44.3208,44.3498,44.2917,44.3111,171318.0
2023-03-10 12:00:00,45.76,45.79,45.72,45.73,65775.0,44.3111,44.3401,44.2724,44.282,65775.0
2023-03-10 12:05:00,45.74,45.75,45.62,45.65,172929.0,44.2917,44.3014,44.1755,44.2046,172929.0
2023-03-10 12:10:00,45.65,45.68,45.54,45.57,207045.0,44.2046,44.2336,44.0981,44.1271,207045.0
2023-03-10 12:15:00,45.58,45.65,45.56,45.61,107667.0,44.1368,44.2046,44.1174,44.1658,107667.0
2023-03-10 12:20:00,45.61,45.69,45.6,45.64,107919.0,44.1658,44.2433,44.1562,44.1949,107919.0
2023-03-10 12:25:00,45.64,45.67,45.63,45.67,69132.0,44.1949,44.2239,44.1852,44.2239,69132.0
2023-03-10 12:30:00,45.68,45.77,45.67,45.74,109569.0,44.2336,44.3208,44.2239,44.2917,109569.0
2023-03-10 12:35:00,45.75,45.76,45.72,45.74,112335.0,44.3014,44.3111,44.2724,44.2917,112335.0
2023-03-10 12:40:00,45.74,45.75,45.71,45.74,60300.0,44.2917,44.3014,44.2627,44.2917,60300.0
2023-03-10 12:45:00,45.74,45.75,45.66,45.66,65250.0,44.2917,44.3014,44.2143,44.2143,65250.0
2023-03-10 12:50:00,45.66,45.67,45.6,45.62,51459.0,44.2143,44.2239,44.1562,44.1755,51459.0
2023-03-10 12:55:00,45.61,45.62,45.57,45.58,67536.0,44.1658,44.1755,44.1271,44.1368,67536.0
2023-03-10 13:00:00,45.57,45.62,45.57,45.61,48318.0,44.1271,44.1755,44.1271,44.1658,48318.0
2023-03-10 13:05:00,45.61,45.65,45.61,45.65,46275.0,44.1658,44.2046,44.1658,44.2046,46275.0
2023-03-10 13:10:00,45.65,45.65,45.62,45.63,50526.0,44.2046,44.2046,44.1755,44.1852,50526.0
2023-03-10 13:15:00,45.63,45.63,45.54,45.54,115857.0,44.1852,44.1852,44.0981,44.0981,115857.0
2023-03-10 13:20:00,45.53,45.57,45.53,45.57,92880.0,44.0884,44.1271,44.0884,44.1271,92880.0
2023-03-10 13:25:00,45.57,45.57,45.52,45.53,132963.0,44.1271,44.1271,44.0787,44.0884,132963.0
2023-03-10 13:30:00,45.53,45.54,45.46,45.46,121875.0,44.0884,44.0981,44.0206,44.0206,121875.0
2023-03-10 13:35:00,45.46,45.5,45.45,45.49,117804.0,44.0206,44.0593,44.0109,44.0496,117804.0
2023-03-10 13:40:00,45.49,45.5,45.45,45.46,98394.0,44.0496,44.0593,44.0109,44.0206,98394.0
2023-03-10 13:45:00,45.46,45.48,45.41,45.43,84198.0,44.0206,44.04,43.9722,43.9915,84198.0
2023-03-10 13:50:00,45.42,45.45,45.4,45.42,117315.0,43.9819,44.0109,43.9625,43.9819,117315.0
2023-03-10 13:55:00,45.42,45.42,45.37,45.39,180681.0,43.9819,43.9819,43.9334,43.9528,180681.0
2023-03-10 14:00:00,45.39,45.51,45.36,45.51,173805.0,43.9528,44.069,43.9238,44.069,173805.0
2023-03-10 14:05:00,45.51,45.61,45.49,45.6,82305.0,44.069,44.1658,44.0496,44.1562,82305.0
2023-03-10 14:10:00,45.61,45.67,45.55,45.56,112716.0,44.1658,44.2239,44.1077,44.1174,112716.0
2023-03-10 14:15:00,45.55,45.58,45.5,45.56,88266.0,44.1077,44.1368,44.0593,44.1174,88266.0
2023-03-10 14:20:00,45.56,45.58,45.52,45.54,65001.0,44.1174,44.1368,44.0787,44.0981,65001.0
2023-03-10 14:25:00,45.55,45.56,45.51,45.52,67764.0,44.1077,44.1174,44.069,44.0787,67764.0
2023-03-10 14:30:00,45.52,45.62,45.5,45.59,128748.0,44.0787,44.1755,44.0593,44.1465,128748.0
2023-03-10 14:35:00,45.58,45.68,45.57,45.67,85671.0,44.1368,44.2336,44.1271,44.2239,85671.0
2023-03-10 14:40:00,45.67,45.7,45.61,45.61,107313.0,44.2239,44.253,44.1658,44.1658,107313.0
2023-03-10 14:45:00,45.61,45.7,45.6,45.7,146445.0,44.1658,44.253,44.1562,44.253,146445.0
2023-03-10 14:50:00,45.7,45.77,45.68,45.77,147816.0,44.253,44.3208,44.2336,44.3208,147816.0
2023-03-10 14:55:00,45.76,45.77,45.66,45.7,179073.0,44.3111,44.3208,44.2143,44.253,179073.0
2023-03-10 15:00:00,45.69,45.7,45.62,45.68,131472.0,44.2433,44.253,44.1755,44.2336,131472.0
2023-03-10 15:05:00,45.67,45.72,45.64,45.72,213120.0,44.2239,44.2724,44.1949,44.2724,213120.0
2023-03-10 15:10:00,45.71,45.8,45.68,45.73,106293.0,44.2627,44.3498,44.2336,44.282,106293.0
2023-03-10 15:15:00,45.73,45.75,45.64,45.66,202038.0,44.282,44.3014,44.1949,44.2143,202038.0
2023-03-10 15:20:00,45.67,45.69,45.63,45.66,123318.0,44.2239,44.2433,44.1852,44.2143,123318.0
2023-03-10 15:25:00,45.66,45.72,45.64,45.7,166437.0,44.2143,44.2724,44.1949,44.253,166437.0
2023-03-10 15:30:00,45.69,45.76,45.68,45.69,164073.0,44.2433,44.3111,44.2336,44.2433,164073.0
2023-03-10 15:35:00,45.69,45.7,45.64,45.68,217983.0,44.2433,44.253,44.1949,44.2336,217983.0
2023-03-10 15:40:00,45.68,45.69,45.59,45.6,234324.0,44.2336,44.2433,44.1465,44.1562,234324.0
2023-03-10 15:45:00,45.6,45.6,45.55,45.57,238893.0,44.1562,44.1562,44.1077,44.1271,238893.0
2023-03-10 15:50:00,45.56,45.65,45.54,45.59,583257.0,44.1174,44.2046,44.0981,44.1465,583257.0
2023-03-10 15:55:00,45.59,45.67,45.57,45.66,1074678.0,44.1465,44.2239,44.1271,44.2143,1074678.0
2023-03-13 09:30:00,45.56,46.01,45.53,45.97,444072.0,44.1174,44.5532,44.0884,44.5144,444072.0
2023-03-13 09:35:00,45.96,46.16,45.92,46.12,459003.0,44.5048,44.6984,44.466,44.6597,459003.0
2023-03-13 09:40:00,46.13,46.14,45.91,45.93,294288.0,44.6694,44.6791,44.4563,44.4757,294288.0
2023-03-13 09:45:00,45.93,46.02,45.84,45.95,329877.0,44.4757,44.5629,44.3886,44.4951,329877.0
2023-03-13 09:50:00,45.96,46.17,45.96,46.15,281658.0,44.5048,44.7081,44.5048,44.6887,281658.0
2023-03-13 09:55:00,46.15,46.15,45.99,46.02,174330.0,44.6887,44.6887,44.5338,44.5629,174330.0
2023-03-13 10:00:00,46.01,46.04,45.95,45.97,208251.0,44.5532,44.5822,44.4951,44.5144,208251.0
2023-03-13 10:05:00,45.96,46.0,45.85,45.89,227565.0,44.5048,44.5435,44.3982,44.437,227565.0
2023-03-13 10:10:00,45.9,45.95,45.8,45.94,156822.0,44.4467,44.4951,44.3498,44.4854,156822.0
2023-03-13 10:15:00,45.93,45.95,45.83,45.9,136542.0,44.4757,44.4951,44.3789,44.4467,136542.0
2023-03-13 10:20:00,45.89,46.01,45.87,45.93,101202.0,44.437,44.5532,44.4176,44.4757,101202.0
2023-03-13 10:25:00,45.94,45.94,45.85,45.93,113895.0,44.4854,44.4854,44.3982,44.4757,113895.0
2023-03-13 10:30:00,45.93,46.04,45.93,46.0,129255.0,44.4757,44.5822,44.4757,44.5435,129255.0
2023-03-13 10:35:00,46.0,46.01,45.9,45.94,165795.0,44.5435,44.5532,44.4467,44.4854,165795.0
2023-03-13 10:40:00,45.94,46.04,45.92,46.03,138606.0,44.4854,44.5822,44.466,44.5725,138606.0
2023-03-13 10:45:00,46.03,46.12,46.02,46.06,280530.0,44.5725,44.6597,44.5629,44.6016,280530.0
2023-03-13 10:50:00,46.06,46.07,45.95,45.99,145776.0,44.6016,44.6113,44.4951,44.5338,145776.0
2023-03-13 10:55:00,46.0,46.1,45.99,46.02,231048.0,44.5435,44.6403,44.5338,44.5629,231048.0
2023-03-13 11:00:00,46.03,46.12,46.01,46.08,229800.0,44.5725,44.6597,44.5532,44.621,229800.0
2023-03-13 11:05:00,46.08,46.09,45.91,45.91,144429.0,44.621,44.6306,44.4563,44.4563,144429.0
2023-03-13 11:10:00,45.92,46.02,45.91,45.99,116259.0,44.466,44.5629,44.4563,44.5338,116259.0
2023-03-13 11:15:00,45.98,46.01,45.91,45.97,107139.0,44.5241,44.5532,44.4563,44.5144,107139.0
2023-03-13 11:20:00,45.97,46.01,45.84,45.88,112860.0,44.5144,44.5532,44.3886,44.4273,112860.0
2023-03-13 11:25:00,45.88,46.03,45.85,46.03,263355.0,44.4273,44.5725,44.3982,44.5725,263355.0
2023-03-13 11:30:00,46.03,46.05,45.95,45.95,114882.0,44.5725,44.5919,44.4951,44.4951,114882.0
2023-03-13 11:35:00,45.95,45.95,45.85,45.91,90582.0,44.4951,44.4951,44.3982,44.4563,90582.0
2023-03-13 11:40:00,45.92,46.0,45.91,45.97,65529.0,44.466,44.5435,44.4563,44.5144,65529.0
2023-03-13 11:45:00,45.96,46.02,45.91,46.0,156789.0,44.5048,44.5629,44.4563,44.5435,156789.0
2023-03-13 11:50:00,45.99,46.04,45.94,45.95,80436.0,44.5338,44.5822,44.4854,44.4951,80436.0
2023-03-13 11:55:00,45.93,46.07,45.91,46.05,136806.0,44.4757,44.6113,44.4563,44.5919,136806.0
2023-03-13 12:00:00,46.05,46.12,45.96,46.01,175050.0,44.5919,44.6597,44.5048,44.5532,175050.0
2023-03-13 12:05:00,46.01,46.09,46.0,46.06,122904.0,44.5532,44.6306,44.5435,44.6016,122904.0
2023-03-13 12:10:00,46.06,46.07,45.96,46.0,107091.0,44.6016,44.6113,44.5048,44.5435,107091.0
2023-03-13 12:15:00,46.0,46.04,45.98,46.0,97410.0,44.5435,44.5822,44.5241,44.5435,97410.0
2023-03-13 12:20:00,46.0,46.04,45.97,45.98,77511.0,44.5435,44.5822,44.5144,44.5241,77511.0
2023-03-13 12:25:00,45.97,46.04,45.97,46.03,127140.0,44.5144,44.5822,44.5144,44.5725,127140.0
2023-03-13 12:30:00,46.04,46.05,45.95,45.95,193803.0,44.5822,44.5919,44.4951,44.4951,193803.0
2023-03-13 12:35:00,45.94,46.02,45.94,45.99,143274.0,44.4854,44.5629,44.4854,44.5338,143274.0
2023-03-13 12:40:00,46.0,46.05,45.98,46.01,118836.0,44.5435,44.5919,44.5241,44.5532,118836.0
2023-03-13 12:45:00,46.01,46.01,45.91,45.94,107496.0,44.5532,44.5532,44.4563,44.4854,107496.0
2023-03-13 12:50:00,45.95,45.99,45.92,45.98,115659.0,44.4951,44.5338,44.466,44.5241,115659.0
2023-03-13 12:55:00,45.98,45.99,45.95,45.96,373611.0,44.5241,44.5338,44.4951,44.5048,373611.0
2023-03-13 13:00:00,45.96,45.98,45.89,45.92,136707.0,44.5048,44.5241,44.437,44.466,136707.0
2023-03-13 13:05:00,45.92,45.93,45.87,45.9,138627.0,44.466,44.4757,44.4176,44.4467,138627.0
2023-03-13 13:10:00,45.9,45.94,45.87,45.94,160035.0,44.4467,44.4854,44.4176,44.4854,160035.0
2023-03-13 13:15:00,45.93,45.94,45.84,45.87,147627.0,44.4757,44.4854,44.3886,44.4176,147627.0
2023-03-13 13:20:00,45.86,45.88,45.8,45.8,101529.0,44.4079,44.4273,44.3498,44.3498,101529.0
2023-03-13 13:25:00,45.8,45.86,45.79,45.85,126708.0,44.3498,44.4079,44.3401,44.3982,126708.0
2023-03-13 13:30:00,45.84,45.86,45.78,45.79,198477.0,44.3886,44.4079,44.3305,44.3401,198477.0
2023-03-13 13:35:00,45.78,45.96,45.77,45.94,137118.0,44.3305,44.5048,44.3208,44.4854,137118.0
2023-03-13 13:40:00,45.94,46.03,45.94,46.02,118083.0,44.4854,44.5725,44.4854,44.5629,118083.0
2023-03-13 13:45:00,46.03,46.03,45.98,45.99,115266.0,44.5725,44.5725,44.5241,44.5338,115266.0
2023-03-13 13:50:00,45.99,46.02,45.98,45.98,83598.0,44.5338,44.5629,44.5241,44.5241,83598.0
2023-03-13 13:55:00,45.98,46.01,45.98,46.0,60585.0,44.5241,44.5532,44.5241,44.5435,60585.0
2023-03-13 14:00:00,46.0,46.05,45.97,46.02,157323.0,44.5435,44.5919,44.5144,44.5629,157323.0
2023-03-13 14:05:00,46.02,46.03,45.93,45.94,131175.0,44.5629,44.5725,44.4757,44.4854,131175.0
2023-03-13 14:10:00,45.94,45.97,45.92,45.93,124680.0,44.4854,44.5144,44.466,44.4757,124680.0
2023-03-13 14:15:00,45.94,46.0,45.93,45.96,86706.0,44.4854,44.5435,44.4757,44.5048,86706.0
2023-03-13 14:20:00,45.96,46.0,45.94,45.95,172029.0,44.5048,44.5435,44.4854,44.4951,172029.0
2023-03-13 14:25:00,45.96,45.98,45.91,45.92,80730.0,44.5048,44.5241,44.4563,44.466,80730.0
2023-03-13 14:30:00,45.93,46.03,45.92,46.0,161970.0,44.4757,44.5725,44.466,44.5435,161970.0
2023-03-13 14:35:00,46.0,46.0,45.93,45.96,83598.0,44.5435,44.5435,44.4757,44.5048,83598.0
2023-03-13 14:40:00,45.97,46.0,45.92,45.95,198999.0,44.5144,44.5435,44.466,44.4951,198999.0
2023-03-13 14:45:00,45.94,45.97,45.92,45.95,83394.0,44.4854,44.5144,44.466,44.4951,83394.0
2023-03-13 14:50:00,45.95,45.98,45.94,45.96,108180.0,44.4951,44.5241,44.4854,44.5048,108180.0
2023-03-13 14:55:00,45.97,45.99,45.93,45.99,174324.0,44.5144,44.5338,44.4757,44.5338,174324.0
2023-03-13 15:00:00,45.99,46.0,45.93,45.94,123093.0,44.5338,44.5435,44.4757,44.4854,123093.0
2023-03-13 15:05:00,45.94,45.99,45.89,45.91,108297.0,44.4854,44.5338,44.437,44.4563,108297.0
2023-03-13 15:10:00,45.9,45.96,45.89,45.93,104286.0,44.4467,44.5048,44.437,44.4757,104286.0
2023-03-13 15:15:00,45.93,45.95,45.91,45.94,129033.0,44.4757,44.4951,44.4563,44.4854,129033.0
2023-03-13 15:20:00,45.93,45.94,45.84,45.86,119940.0,44.4757,44.4854,44.3886,44.4079,119940.0
2023-03-13 15:25:00,45.86,45.86,45.76,45.8,162435.0,44.4079,44.4079,44.3111,44.3498,162435.0
2023-03-13 15:30:00,45.8,45.92,45.8,45.91,156060.0,44.3498,44.466,44.3498,44.4563,156060.0
2023-03-13 15:35:00,45.91,45.96,45.89,45.93,197679.0,44.4563,44.5048,44.437,44.4757,197679.0
2023-03-13 15:40:00,45.94,46.01,45.92,45.97,221148.0,44.4854,44.5532,44.466,44.5144,221148.0
2023-03-13 15:45:00,45.98,45.99,45.92,45.93,331650.0,44.5241,44.5338,44.466,44.4757,331650.0
2023-03-13 15:50:00,45.92,45.92,45.84,45.84,575268.0,44.466,44.466,44.3886,44.3886,575268.0
2023-03-13 15:55:00,45.84,45.86,45.75,45.79,1098987.0,44.3886,44.4079,44.3014,44.3401,1098987.0
2023-03-14 09:30:00,45.9,45.94,45.78,45.8,497655.0,44.4467,44.4854,44.3305,44.3498,497655.0
2023-03-14 09:35:00,45.79,46.02,45.78,45.96,212436.0,44.3401,44.5629,44.3305,44.5048,212436.0
2023-03-14 09:40:00,45.97,45.99,45.89,45.92,270480.0,44.5144,44.5338,44.437,44.466,270480.0
2023-03-14 09:45:00,45.92,45.98,45.9,45.91,128754.0,44.466,44.5241,44.4467,44.4563,128754.0
2023-03-14 09:50:00,45.91,45.93,45.82,45.89,184566.0,44.4563,44.4757,44.3692,44.437,184566.0
2023-03-14 09:55:00,45.89,45.92,45.77,45.9,159864.0,44.437,44.466,44.3208,44.4467,159864.0
2023-03-14 10:00:00,45.91,45.97,45.84,45.86,153519.0,44.4563,44.5144,44.3886,44.4079,153519.0
2023-03-14 10:05:00,45.85,45.93,45.81,45.92,120255.0,44.3982,44.4757,44.3595,44.466,120255.0
2023-03-14 10:10:00,45.92,45.94,45.87,45.92,127989.0,44.466,44.4854,44.4176,44.466,127989.0
2023-03-14 10:15:00,45.92,46.0,45.89,45.95,130659.0,44.466,44.5435,44.437,44.4951,130659.0
2023-03-14 10:20:00,45.96,45.97,45.86,45.89,68160.0,44.5048,44.5144,44.4079,44.437,68160.0
2023-03-14 10:25:00,45.89,45.91,45.82,45.9,87492.0,44.437,44.4563,44.3692,44.4467,87492.0
2023-03-14 10:30:00,45.9,45.94,45.86,45.9,211407.0,44.4467,44.4854,44.4079,44.4467,211407.0
2023-03-14 10:35:00,45.9,45.99,45.89,45.92,122694.0,44.4467,44.5338,44.437,44.466,122694.0
2023-03-14 10:40:00,45.92,45.94,45.88,45.91,92472.0,44.466,44.4854,44.4273,44.4563,92472.0
2023-03-14 10:45:00,45.9,46.0,45.87,46.0,184518.0,44.4467,44.5435,44.4176,44.5435,184518.0
2023-03-14 10:50:00,46.0,46.04,45.96,46.01,246861.0,44.5435,44.5822,44.5048,44.5532,246861.0
2023-03-14 10:55:00,46.0,46.04,46.0,46.02,322995.0,44.5435,44.5822,44.5435,44.5629,322995.0
2023-03-14 11:00:00,46.02,46.03,45.96,46.01,200673.0,44.5629,44.5725,44.5048,44.5532,200673.0
2023-03-14 11:05:00,46.01,46.09,46.0,46.06,210117.0,44.5532,44.6306,44.5435,44.6016,210117.0
2023-03-14 11:10:00,46.06,46.07,45.99,45.99,163065.0,44.6016,44.6113,44.5338,44.5338,163065.0
2023-03-14 11:15:00,45.99,46.02,45.97,45.97,109683.0,44.5338,44.5629,44.5144,44.5144,109683.0
2023-03-14 11:20:00,45.97,45.97,45.93,45.95,72009.0,44.5144,44.5144,44.4757,44.4951,72009.0
2023-03-14 11:25:00,45.95,45.96,45.88,45.92,128502.0,44.4951,44.5048,44.4273,44.466,128502.0
2023-03-14 11:30:00,45.92,45.95,45.9,45.9,57375.0,44.466,44.4951,44.4467,44.4467,57375.0
2023-03-14 11:35:00,45.9,45.92,45.87,45.89,122619.0,44.4467,44.466,44.4176,44.437,122619.0
2023-03-14 11:40:00,45.89,45.92,45.88,45.92,165381.0,44.437,44.466,44.4273,44.466,165381.0
2023-03-14 11:45:00,45.92,45.92,45.88,45.89,176832.0,44.466,44.466,44.4273,44.437,176832.0
2023-03-14 11:50:00,45.89,45.91,45.89,45.89,92832.0,44.437,44.4563,44.437,44.437,92832.0
2023-03-14 11:55:00,45.89,45.91,45.88,45.89,114528.0,44.437,44.4563,44.4273,44.437,114528.0
2023-03-14 12:00:00,45.89,45.92,45.89,45.89,97908.0,44.437,44.466,44.437,44.437,97908.0
2023-03-14 12:05:00,45.89,45.9,45.8,45.9,142410.0,44.437,44.4467,44.3498,44.4467,142410.0
2023-03-14 12:10:00,45.9,45.95,45.89,45.91,58836.0,44.4467,44.4951,44.437,44.4563,58836.0
2023-03-14 12:15:00,45.91,45.92,45.86,45.86,115869.0,44.4563,44.466,44.4079,44.4079,115869.0
2023-03-14 12:20:00,45.86,45.89,45.82,45.88,126171.0,44.4079,44.437,44.3692,44.4273,126171.0
2023-03-14 12:25:00,45.88,45.88,45.81,45.82,101460.0,44.4273,44.4273,44.3595,44.3692,101460.0
2023-03-14 12:30:00,45.83,45.86,45.82,45.83,79041.0,44.3789,44.4079,44.3692,44.3789,79041.0
2023-03-14 12:35:00,45.83,45.86,45.82,45.84,76719.0,44.3789,44.4079,44.3692,44.3886,76719.0
2023-03-14 12:40:00,45.84,45.84,45.75,45.77,115503.0,44.3886,44.3886,44.3014,44.3208,115503.0
2023-03-14 12:45:00,45.77,45.79,45.76,45.78,85923.0,44.3208,44.3401,44.3111,44.3305,85923.0
2023-03-14 12:50:00,45.79,45.81,45.74,45.77,91047.0,44.3401,44.3595,44.2917,44.3208,91047.0
2023-03-14 12:55:00,45.76,45.79,45.75,45.78,124143.0,44.3111,44.3401,44.3014,44.3305,124143.0
2023-03-14 13:00:00,45.78,45.79,45.76,45.77,78171.0,44.3305,44.3401,44.3111,44.3208,78171.0
2023-03-14 13:05:00,45.76,45.79,45.75,45.77,147861.0,44.3111,44.3401,44.3014,44.3208,147861.0
2023-03-14 13:10:00,45.76,45.78,45.75,45.76,113325.0,44.3111,44.3305,44.3014,44.3111,113325.0
2023-03-14 13:15:00,45.76,45.76,45.67,45.7,214653.0,44.3111,44.3111,44.2239,44.253,214653.0
2023-03-14 13:20:00,45.69,45.74,45.68,45.74,159804.0,44.2433,44.2917,44.2336,44.2917,159804.0
2023-03-14 13:25:00,45.75,45.79,45.74,45.74,83388.0,44.3014,44.3401,44.2917,44.2917,83388.0
2023-03-14 13:30:00,45.74,45.8,45.73,45.79,136449.0,44.2917,44.3498,44.282,44.3401,136449.0
2023-03-14 13:35:00,45.79,45.87,45.79,45.86,80673.0,44.3401,44.4176,44.3401,44.4079,80673.0
2023-03-14 13:40:00,45.86,45.91,45.86,45.87,185520.0,44.4079,44.4563,44.4079,44.4176,185520.0
2023-03-14 13:45:00,45.87,45.9,45.78,45.8,110388.0,44.4176,44.4467,44.3305,44.3498,110388.0
2023-03-14 13:50:00,45.79,45.83,45.79,45.83,86796.0,44.3401,44.3789,44.3401,44.3789,86796.0
2023-03-14 13:55:00,45.82,45.85,45.82,45.84,94254.0,44.3692,44.3982,44.3692,44.3886,94254.0
2023-03-14 14:00:00,45.84,45.86,45.82,45.82,223224.0,44.3886,44.4079,44.3692,44.3692,223224.0
2023-03-14 14:05:00,45.82,45.83,45.72,45.75,157539.0,44.3692,44.3789,44.2724,44.3014,157539.0
2023-03-14 14:10:00,45.75,45.79,45.75,45.77,89142.0,44.3014,44.3401,44.3014,44.3208,89142.0
2023-03-14 14:15:00,45.77,45.78,45.7,45.74,119391.0,44.3208,44.3305,44.253,44.2917,119391.0
2023-03-14 14:20:00,45.73,45.76,45.7,45.76,101889.0,44.282,44.3111,44.253,44.3111,101889.0
2023-03-14 14:25:00,45.76,45.9,45.75,45.89,169455.0,44.3111,44.4467,44.3014,44.437,169455.0
2023-03-14 14:30:00,45.89,45.94,45.86,45.94,233754.0,44.437,44.4854,44.4079,44.4854,233754.0
2023-03-14 14:35:00,45.95,45.96,45.89,45.92,123783.0,44.4951,44.5048,44.437,44.466,123783.0
2023-03-14 14:40:00,45.92,45.96,45.89,45.94,156963.0,44.466,44.5048,44.437,44.4854,156963.0
2023-03-14 14:45:00,45.94,46.0,45.94,45.96,173991.0,44.4854,44.5435,44.4854,44.5048,173991.0
2023-03-14 14:50:00,45.95,46.0,45.95,45.98,137400.0,44.4951,44.5435,44.4951,44.5241,137400.0
2023-03-14 14:55:00,45.98,45.99,45.94,45.95,124299.0,44.5241,44.5338,44.4854,44.4951,124299.0
2023-03-14 15:00:00,45.95,46.0,45.95,45.98,151320.0,44.4951,44.5435,44.4951,44.5241,151320.0
2023-03-14 15:05:00,45.98,45.98,45.87,45.9,106680.0,44.5241,44.5241,44.4176,44.4467,106680.0
2023-03-14 15:10:00,45.89,45.89,45.85,45.88,161211.0,44.437,44.437,44.3982,44.4273,161211.0
2023-03-14 15:15:00,45.87,45.96,45.86,45.95,200595.0,44.4176,44.5048,44.4079,44.4951,200595.0
2023-03-14 15:20:00,45.95,45.96,45.91,45.93,200877.0,44.4951,44.5048,44.4563,44.4757,200877.0
2023-03-14 15:25:00,45.92,45.96,45.92,45.94,164256.0,44.466,44.5048,44.466,44.4854,164256.0
2023-03-14 15:30:00,45.94,46.02,45.93,46.02,266103.0,44.4854,44.5629,44.4757,44.5629,266103.0
2023-03-14 15:35:00,46.02,46.04,45.98,45.98,243540.0,44.5629,44.5822,44.5241,44.5241,243540.0
2023-03-14 15:40:00,45.98,46.03,45.97,46.01,257388.0,44.5241,44.5725,44.5144,44.5532,257388.0
2023-03-14 15:45:00,46.02,46.04,45.98,46.0,444444.0,44.5629,44.5822,44.5241,44.5435,444444.0
2023-03-14 15:50:00,46.0,46.05,45.99,46.01,716454.0,44.5435,44.5919,44.5338,44.5532,716454.0
2023-03-14 15:55:00,46.01,46.08,46.0,46.03,2640540.0,44.5532,44.621,44.5435,44.5725,2640540.0
2023-03-15 09:30:00,45.63,46.04,45.57,46.02,876045.0,44.1852,44.5822,44.1271,44.5629,876045.0
2023-03-15 09:35:00,46.0,46.0,45.88,45.99,300477.0,44.5435,44.5435,44.4273,44.5338,300477.0
2023-03-15 09:40:00,45.99,46.08,45.93,46.04,375822.0,44.5338,44.621,44.4757,44.5822,375822.0
2023-03-15 09:45:00,46.03,46.08,45.93,46.02,245478.0,44.5725,44.621,44.4757,44.5629,245478.0
2023-03-15 09:50:00,46.03,46.03,45.93,45.99,121161.0,44.5725,44.5725,44.4757,44.5338,121161.0
2023-03-15 09:55:00,46.0,46.0,45.91,45.91,136578.0,44.5435,44.5435,44.4563,44.4563,136578.0
2023-03-15 10:00:00,45.9,46.05,45.88,46.05,274134.0,44.4467,44.5919,44.4273,44.5919,274134.0
2023-03-15 10:05:00,46.05,46.09,46.01,46.05,323871.0,44.5919,44.6306,44.5532,44.5919,323871.0
2023-03-15 10:10:00,46.06,46.08,46.0,46.01,212094.0,44.6016,44.621,44.5435,44.5532,212094.0
2023-03-15 10:15:00,46.01,46.07,45.99,46.07,178191.0,44.5532,44.6113,44.5338,44.6113,178191.0
2023-03-15 10:20:00,46.07,46.08,46.02,46.03,152184.0,44.6113,44.621,44.5629,44.5725,152184.0
2023-03-15 10:25:00,46.02,46.04,45.95,45.96,179778.0,44.5629,44.5822,44.4951,44.5048,179778.0
2023-03-15 10:30:00,45.94,45.98,45.83,45.83,140841.0,44.4854,44.5241,44.3789,44.3789,140841.0
2023-03-15 10:35:00,45.83,45.99,45.81,45.99,240855.0,44.3789,44.5338,44.3595,44.5338,240855.0
2023-03-15 10:40:00,45.98,46.01,45.88,45.92,180408.0,44.5241,44.5532,44.4273,44.466,180408.0
2023-03-15 10:45:00,45.91,46.01,45.91,45.98,68142.0,44.4563,44.5532,44.4563,44.5241,68142.0
2023-03-15 10:50:00,46.0,46.0,45.92,45.92,133395.0,44.5435,44.5435,44.466,44.466,133395.0
2023-03-15 10:55:00,45.92,45.98,45.91,45.95,195201.0,44.466,44.5241,44.4563,44.4951,195201.0
2023-03-15 11:00:00,45.96,46.04,45.91,46.01,141912.0,44.5048,44.5822,44.4563,44.5532,141912.0
2023-03-15 11:05:00,46.01,46.03,45.97,46.01,388809.0,44.5532,44.5725,44.5144,44.5532,388809.0
2023-03-15 11:10:00,46.0,46.05,46.0,46.05,93030.0,44.5435,44.5919,44.5435,44.5919,93030.0
2023-03-15 11:15:00,46.05,46.08,46.0,46.02,159171.0,44.5919,44.621,44.5435,44.5629,159171.0
2023-03-15 11:20:00,46.03,46.04,45.96,46.0,96357.0,44.5725,44.5822,44.5048,44.5435,96357.0
2023-03-15 11:25:00,46.0,46.02,45.98,46.0,96903.0,44.5435,44.5629,44.5241,44.5435,96903.0
2023-03-15 11:30:00,46.01,46.04,45.98,46.02,343641.0,44.5532,44.5822,44.5241,44.5629,343641.0
2023-03-15 11:35:00,46.02,46.02,45.93,45.96,209034.0,44.5629,44.5629,44.4757,44.5048,209034.0
2023-03-15 11:40:00,45.96,46.02,45.95,46.0,93456.0,44.5048,44.5629,44.4951,44.5435,93456.0
2023-03-15 11:45:00,46.01,46.06,45.96,46.0,119355.0,44.5532,44.6016,44.5048,44.5435,119355.0
2023-03-15 11:50:00,46.02,46.02,45.93,45.95,56706.0,44.5629,44.5629,44.4757,44.4951,56706.0
2023-03-15 11:55:00,45.95,45.98,45.93,45.95,69366.0,44.4951,44.5241,44.4757,44.4951,69366.0
2023-03-15 12:00:00,45.96,46.01,45.96,45.97,66360.0,44.5048,44.5532,44.5048,44.5144,66360.0
2023-03-15 12:05:00,45.97,45.98,45.92,45.95,62274.0,44.5144,44.5241,44.466,44.4951,62274.0
2023-03-15 12:10:00,45.95,45.96,45.93,45.95,81783.0,44.4951,44.5048,44.4757,44.4951,81783.0
2023-03-15 12:15:00,45.95,46.0,45.95,45.98,65664.0,44.4951,44.5435,44.4951,44.5241,65664.0
2023-03-15 12:20:00,45.98,46.01,45.97,45.99,67341.0,44.5241,44.5532,44.5144,44.5338,67341.0
2023-03-15 12:25:00,45.99,46.04,45.98,46.04,139161.0,44.5338,44.5822,44.5241,44.5822,139161.0
2023-03-15 12:30:00,46.04,46.16,46.04,46.15,673053.0,44.5822,44.6984,44.5822,44.6887,673053.0
2023-03-15 12:35:00,46.14,46.17,46.1,46.11,349641.0,44.6791,44.7081,44.6403,44.65,349641.0
2023-03-15 12:40:00,46.1,46.11,46.05,46.08,237315.0,44.6403,44.65,44.5919,44.621,237315.0
2023-03-15 12:45:00,46.08,46.14,46.06,46.11,397701.0,44.621,44.6791,44.6016,44.65,397701.0
2023-03-15 12:50:00,46.1,46.14,45.99,46.01,2141361.0,44.6403,44.6791,44.5338,44.5532,2141361.0
2023-03-15 12:55:00,46.0,46.0,45.95,45.97,256236.0,44.5435,44.5435,44.4951,44.5144,256236.0
2023-03-15 13:00:00,45.97,46.0,45.95,45.99,89490.0,44.5144,44.5435,44.4951,44.5338,89490.0
2023-03-15 13:05:00,45.99,46.06,45.98,46.04,118389.0,44.5338,44.6016,44.5241,44.5822,118389.0
2023-03-15 13:10:00,46.04,46.15,46.04,46.12,113637.0,44.5822,44.6887,44.5822,44.6597,113637.0
2023-03-15 13:15:00,46.12,46.17,46.11,46.17,188898.0,44.6597,44.7081,44.65,44.7081,188898.0
2023-03-15 13:20:00,46.16,46.16,46.11,46.16,140133.0,44.6984,44.6984,44.65,44.6984,140133.0
2023-03-15 13:25:00,46.16,46.33,46.15,46.28,596916.0,44.6984,44.8631,44.6887,44.8146,596916.0
2023-03-15 13:30:00,46.28,46.37,46.25,46.34,429876.0,44.8146,44.9018,44.7856,44.8727,429876.0
2023-03-15 13:35:00,46.34,46.37,46.29,46.29,188196.0,44.8727,44.9018,44.8243,44.8243,188196.0
2023-03-15 13:40:00,46.29,46.29,46.24,46.27,96537.0,44.8243,44.8243,44.7759,44.8049,96537.0
2023-03-15 13:45:00,46.26,46.28,46.23,46.28,80127.0,44.7953,44.8146,44.7662,44.8146,80127.0
2023-03-15 13:50:00,46.27,46.3,46.25,46.29,103524.0,44.8049,44.834,44.7856,44.8243,103524.0
2023-03-15 13:55:00,46.28,46.3,46.2,46.29,931719.0,44.8146,44.834,44.7372,44.8243,931719.0
2023-03-15 14:00:00,46.29,46.33,46.27,46.3,121875.0,44.8243,44.8631,44.8049,44.834,121875.0
2023-03-15 14:05:00,46.3,46.33,46.28,46.3,79884.0,44.834,44.8631,44.8146,44.834,79884.0
2023-03-15 14:10:00,46.32,46.34,46.28,46.32,109320.0,44.8534,44.8727,44.8146,44.8534,109320.0
2023-03-15 14:15:00,46.31,46.42,46.29,46.4,111750.0,44.8437,44.9502,44.8243,44.9308,111750.0
2023-03-15 14:20:00,46.4,46.48,46.39,46.45,125163.0,44.9308,45.0083,44.9212,44.9793,125163.0
2023-03-15 14:25:00,46.45,46.59,46.45,46.48,242292.0,44.9793,45.1148,44.9793,45.0083,242292.0
2023-03-15 14:30:00,46.48,46.51,46.43,46.46,193950.0,45.0083,45.0374,44.9599,44.9889,193950.0
2023-03-15 14:35:00,46.47,46.47,46.41,46.42,130749.0,44.9986,44.9986,44.9405,44.9502,130749.0
2023-03-15 14:40:00,46.42,46.46,46.41,46.43,99612.0,44.9502,44.9889,44.9405,44.9599,99612.0
2023-03-15 14:45:00,46.43,46.45,46.39,46.42,141966.0,44.9599,44.9793,44.9212,44.9502,141966.0
2023-03-15 14:50:00,46.42,46.49,46.38,46.48,129972.0,44.9502,45.018,44.9115,45.0083,129972.0
2023-03-15 14:55:00,46.48,46.54,46.47,46.53,130884.0,45.0083,45.0664,44.9986,45.0567,130884.0
2023-03-15 15:00:00,46.53,46.54,46.47,46.49,135645.0,45.0567,45.0664,44.9986,45.018,135645.0
2023-03-15 15:05:00,46.49,46.55,46.44,46.44,112686.0,45.018,45.0761,44.9696,44.9696,112686.0
2023-03-15 15:10:00,46.43,46.49,46.41,46.47,133749.0,44.9599,45.018,44.9405,44.9986,133749.0
2023-03-15 15:15:00,46.48,46.51,46.46,46.48,144252.0,45.0083,45.0374,44.9889,45.0083,144252.0
2023-03-15 15:20:00,46.48,46.58,46.47,46.56,160938.0,45.0083,45.1051,44.9986,45.0858,160938.0
2023-03-15 15:25:00,46.57,46.6,46.54,46.55,237237.0,45.0955,45.1245,45.0664,45.0761,237237.0
2023-03-15 15:30:00,46.55,46.59,46.5,46.53,277551.0,45.0761,45.1148,45.0277,45.0567,277551.0
2023-03-15 15:35:00,46.53,46.54,46.44,46.46,187740.0,45.0567,45.0664,44.9696,44.9889,187740.0
2023-03-15 15:40:00,46.47,46.47,46.36,46.43,255660.0,44.9986,44.9986,44.8921,44.9599,255660.0
2023-03-15 15:45:00,46.43,46.45,46.38,46.41,313815.0,44.9599,44.9793,44.9115,44.9405,313815.0
2023-03-15 15:50:00,46.41,46.42,46.38,46.39,494823.0,44.9405,44.9502,44.9115,44.9212,494823.0
2023-03-15 15:55:00,46.4,46.58,46.38,46.56,3166767.0,44.9308,45.1051,44.9115,45.0858,3166767.0
2023-03-16 09:30:00,46.48,46.48,46.3,46.33,715917.0,45.1938,45.1938,45.0188,45.048,715917.0
2023-03-16 09:35:00,46.33,46.42,46.28,46.39,338361.0,45.048,45.1355,44.9994,45.1063,338361.0
2023-03-16 09:40:00,46.38,46.43,46.32,46.32,145296.0,45.0966,45.1452,45.0383,45.0383,145296.0
2023-03-16 09:45:00,46.33,46.35,46.22,46.28,121812.0,45.048,45.0674,44.941,44.9994,121812.0
2023-03-16 09:50:00,46.29,46.34,46.23,46.34,109803.0,45.0091,45.0577,44.9507,45.0577,109803.0
2023-03-16 09:55:00,46.34,46.34,46.2,46.21,207258.0,45.0577,45.0577,44.9216,44.9313,207258.0
2023-03-16 10:00:00,46.2,46.28,46.2,46.22,203100.0,44.9216,44.9994,44.9216,44.941,203100.0
2023-03-16 10:05:00,46.22,46.24,46.15,46.16,137928.0,44.941,44.9605,44.873,44.8827,137928.0
2023-03-16 10:10:00,46.16,46.17,46.1,46.11,119142.0,44.8827,44.8924,44.8243,44.8341,119142.0
2023-03-16 10:15:00,46.11,46.19,46.1,46.1,102240.0,44.8341,44.9119,44.8243,44.8243,102240.0
2023-03-16 10:20:00,46.1,46.18,46.1,46.16,145101.0,44.8243,44.9021,44.8243,44.8827,145101.0
2023-03-16 10:25:00,46.15,46.18,46.12,46.16,134715.0,44.873,44.9021,44.8438,44.8827,134715.0
2023-03-16 10:30:00,46.17,46.22,46.14,46.21,291672.0,44.8924,44.941,44.8632,44.9313,291672.0
2023-03-16 10:35:00,46.21,46.22,46.12,46.15,201330.0,44.9313,44.941,44.8438,44.873,201330.0
2023-03-16 10:40:00,46.15,46.25,46.14,46.23,98340.0,44.873,44.9702,44.8632,44.9507,98340.0
2023-03-16 10:45:00,46.24,46.31,46.21,46.27,114597.0,44.9605,45.0285,44.9313,44.9896,114597.0
2023-03-16 10:50:00,46.28,46.37,46.28,46.34,271677.0,44.9994,45.0869,44.9994,45.0577,271677.0
2023-03-16 10:55:00,46.33,46.37,46.3,46.33,203442.0,45.048,45.0869,45.0188,45.048,203442.0
2023-03-16 11:00:00,46.33,46.35,46.28,46.29,115275.0,45.048,45.0674,44.9994,45.0091,115275.0
2023-03-16 11:05:00,46.29,46.44,46.28,46.36,575778.0,45.0091,45.1549,44.9994,45.0771,575778.0
2023-03-16 11:10:00,46.36,46.38,46.32,46.32,298248.0,45.0771,45.0966,45.0383,45.0383,298248.0
2023-03-16 11:15:00,46.32,46.38,46.28,46.31,600525.0,45.0383,45.0966,44.9994,45.0285,600525.0
2023-03-16 11:20:00,46.31,46.4,46.31,46.39,142866.0,45.0285,45.116,45.0285,45.1063,142866.0
2023-03-16 11:25:00,46.39,46.41,46.26,46.27,223740.0,45.1063,45.1258,44.9799,44.9896,223740.0
2023-03-16 11:30:00,46.27,46.3,46.21,46.21,87969.0,44.9896,45.0188,44.9313,44.9313,87969.0
2023-03-16 11:35:00,46.21,46.23,46.18,46.2,102822.0,44.9313,44.9507,44.9021,44.9216,102822.0
2023-03-16 11:40:00,46.2,46.3,46.15,46.16,120051.0,44.9216,45.0188,44.873,44.8827,120051.0
2023-03-16 11:45:00,46.15,46.16,46.12,46.15,137943.0,44.873,44.8827,44.8438,44.873,137943.0
2023-03-16 11:50:00,46.15,46.19,46.13,46.15,141630.0,44.873,44.9119,44.8535,44.873,141630.0
2023-03-16 11:55:00,46.14,46.17,46.11,46.11,142428.0,44.8632,44.8924,44.8341,44.8341,142428.0
2023-03-16 12:00:00,46.11,46.11,45.98,46.01,205350.0,44.8341,44.8341,44.7077,44.7368,205350.0
2023-03-16 12:05:00,46.01,46.07,45.98,45.98,160482.0,44.7368,44.7952,44.7077,44.7077,160482.0
2023-03-16 12:10:00,45.98,46.01,45.96,46.01,164046.0,44.7077,44.7368,44.6882,44.7368,164046.0
2023-03-16 12:15:00,46.0,46.07,46.0,46.06,393036.0,44.7271,44.7952,44.7271,44.7855,393036.0
2023-03-16 12:20:00,46.06,46.16,46.06,46.15,119805.0,44.7855,44.8827,44.7855,44.873,119805.0
2023-03-16 12:25:00,46.15,46.24,46.14,46.22,120816.0,44.873,44.9605,44.8632,44.941,120816.0
2023-03-16 12:30:00,46.22,46.23,46.19,46.2,82935.0,44.941,44.9507,44.9119,44.9216,82935.0
2023-03-16 12:35:00,46.2,46.35,46.2,46.35,229344.0,44.9216,45.0674,44.9216,45.0674,229344.0
2023-03-16 12:40:00,46.35,46.41,46.34,46.39,188187.0,45.0674,45.1258,45.0577,45.1063,188187.0
2023-03-16 12:45:00,46.4,46.46,46.39,46.45,130983.0,45.116,45.1744,45.1063,45.1647,130983.0
2023-03-16 12:50:00,46.45,46.55,46.44,46.46,446928.0,45.1647,45.2619,45.1549,45.1744,446928.0
2023-03-16 12:55:00,46.47,46.53,46.42,46.42,183846.0,45.1841,45.2424,45.1355,45.1355,183846.0
2023-03-16 13:00:00,46.42,46.46,46.41,46.43,243390.0,45.1355,45.1744,45.1258,45.1452,243390.0
2023-03-16 13:05:00,46.43,46.45,46.37,46.39,193428.0,45.1452,45.1647,45.0869,45.1063,193428.0
2023-03-16 13:10:00,46.39,46.39,46.36,46.36,80064.0,45.1063,45.1063,45.0771,45.0771,80064.0
2023-03-16 13:15:00,46.36,46.36,46.26,46.28,115323.0,45.0771,45.0771,44.9799,44.9994,115323.0
2023-03-16 13:20:00,46.28,46.37,46.26,46.36,393546.0,44.9994,45.0869,44.9799,45.0771,393546.0
2023-03-16 13:25:00,46.36,46.36,46.32,46.32,65514.0,45.0771,45.0771,45.0383,45.0383,65514.0
2023-03-16 13:30:00,46.33,46.34,46.31,46.31,81480.0,45.048,45.0577,45.0285,45.0285,81480.0
2023-03-16 13:35:00,46.32,46.32,46.26,46.32,76383.0,45.0383,45.0383,44.9799,45.0383,76383.0
2023-03-16 13:40:00,46.32,46.36,46.32,46.36,86085.0,45.0383,45.0771,45.0383,45.0771,86085.0
2023-03-16 13:45:00,46.35,46.39,46.35,46.36,233808.0,45.0674,45.1063,45.0674,45.0771,233808.0
2023-03-16 13:50:00,46.36,46.36,46.31,46.33,145824.0,45.0771,45.0771,45.0285,45.048,145824.0
2023-03-16 13:55:00,46.34,46.38,46.32,46.33,232815.0,45.0577,45.0966,45.0383,45.048,232815.0
2023-03-16 14:00:00,46.33,46.34,46.28,46.3,216954.0,45.048,45.0577,44.9994,45.0188,216954.0
2023-03-16 14:05:00,46.3,46.31,46.22,46.23,320529.0,45.0188,45.0285,44.941,44.9507,320529.0
2023-03-16 14:10:00,46.23,46.3,46.22,46.24,222702.0,44.9507,45.0188,44.941,44.9605,222702.0
2023-03-16 14:15:00,46.24,46.25,46.2,46.21,201357.0,44.9605,44.9702,44.9216,44.9313,201357.0
2023-03-16 14:20:00,46.21,46.22,46.18,46.19,192057.0,44.9313,44.941,44.9021,44.9119,192057.0
2023-03-16 14:25:00,46.19,46.19,46.14,46.14,399105.0,44.9119,44.9119,44.8632,44.8632,399105.0
2023-03-16 14:30:00,46.14,46.14,46.08,46.09,290058.0,44.8632,44.8632,44.8049,44.8146,290058.0
2023-03-16 14:35:00,46.1,46.11,46.09,46.1,264846.0,44.8243,44.8341,44.8146,44.8243,264846.0
2023-03-16 14:40:00,46.1,46.15,46.07,46.15,252513.0,44.8243,44.873,44.7952,44.873,252513.0
2023-03-16 14:45:00,46.14,46.24,46.14,46.23,124845.0,44.8632,44.9605,44.8632,44.9507,124845.0
2023-03-16 14:50:00,46.23,46.25,46.2,46.21,104466.0,44.9507,44.9702,44.9216,44.9313,104466.0
2023-03-16 14:55:00,46.22,46.27,46.21,46.24,275991.0,44.941,44.9896,44.9313,44.9605,275991.0
2023-03-16 15:00:00,46.24,46.25,46.21,46.23,214431.0,44.9605,44.9702,44.9313,44.9507,214431.0
2023-03-16 15:05:00,46.23,46.24,46.18,46.19,159744.0,44.9507,44.9605,44.9021,44.9119,159744.0
2023-03-16 15:10:00,46.19,46.23,46.18,46.22,337062.0,44.9119,44.9507,44.9021,44.941,337062.0
2023-03-16 15:15:00,46.22,46.22,46.19,46.2,129918.0,44.941,44.941,44.9119,44.9216,129918.0
2023-03-16 15:20:00,46.2,46.24,46.19,46.23,161676.0,44.9216,44.9605,44.9119,44.9507,161676.0
2023-03-16 15:25:00,46.23,46.24,46.2,46.23,741684.0,44.9507,44.9605,44.9216,44.9507,741684.0
2023-03-16 15:30:00,46.22,46.24,46.21,46.23,159279.0,44.941,44.9605,44.9313,44.9507,159279.0
2023-03-16 15:35:00,46.23,46.23,46.18,46.19,225672.0,44.9507,44.9507,44.9021,44.9119,225672.0
2023-03-16 15:40:00,46.19,46.23,46.17,46.23,249363.0,44.9119,44.9507,44.8924,44.9507,249363.0
2023-03-16 15:45:00,46.23,46.23,46.15,46.16,368628.0,44.9507,44.9507,44.873,44.8827,368628.0
2023-03-16 15:50:00,46.17,46.2,46.13,46.14,886536.0,44.8924,44.9216,44.8535,44.8632,886536.0
2023-03-16 15:55:00,46.14,46.14,46.07,46.1,1963035.0,44.8632,44.8632,44.7952,44.8243,1963035.0
2023-03-17 09:30:00,46.06,46.16,45.89,46.09,4271490.0,44.7855,44.8827,44.6202,44.8146,4271490.0
2023-03-17 09:35:00,46.09,46.09,45.95,46.01,166713.0,44.8146,44.8146,44.6785,44.7368,166713.0
2023-03-17 09:40:00,46.01,46.08,45.99,46.07,122601.0,44.7368,44.8049,44.7174,44.7952,122601.0
2023-03-17 09:45:00,46.08,46.14,46.04,46.09,122091.0,44.8049,44.8632,44.766,44.8146,122091.0
2023-03-17 09:50:00,46.08,46.09,45.99,46.03,124200.0,44.8049,44.8146,44.7174,44.7563,124200.0
2023-03-17 09:55:00,46.03,46.04,45.96,46.02,162132.0,44.7563,44.766,44.6882,44.7466,162132.0
2023-03-17 10:00:00,46.02,46.16,46.02,46.13,153594.0,44.7466,44.8827,44.7466,44.8535,153594.0
2023-03-17 10:05:00,46.13,46.18,46.08,46.09,112953.0,44.8535,44.9021,44.8049,44.8146,112953.0
2023-03-17 10:10:00,46.09,46.13,46.04,46.06,151065.0,44.8146,44.8535,44.766,44.7855,151065.0
2023-03-17 10:15:00,46.06,46.17,46.06,46.15,133992.0,44.7855,44.8924,44.7855,44.873,133992.0
2023-03-17 10:20:00,46.15,46.15,46.08,46.1,137844.0,44.873,44.873,44.8049,44.8243,137844.0
2023-03-17 10:25:00,46.1,46.12,46.02,46.04,163059.0,44.8243,44.8438,44.7466,44.766,163059.0
2023-03-17 10:30:00,46.04,46.06,45.95,45.97,381921.0,44.766,44.7855,44.6785,44.6979,381921.0
2023-03-17 10:35:00,45.97,45.99,45.91,45.99,126765.0,44.6979,44.7174,44.6396,44.7174,126765.0
2023-03-17 10:40:00,45.99,46.0,45.93,45.94,164580.0,44.7174,44.7271,44.659,44.6688,164580.0
2023-03-17 10:45:00,45.94,45.98,45.94,45.98,220296.0,44.6688,44.7077,44.6688,44.7077,220296.0
2023-03-17 10:50:00,45.97,45.98,45.86,45.9,108147.0,44.6979,44.7077,44.591,44.6299,108147.0
2023-03-17 10:55:00,45.9,45.95,45.89,45.93,175404.0,44.6299,44.6785,44.6202,44.659,175404.0
2023-03-17 11:00:00,45.94,45.95,45.9,45.94,104073.0,44.6688,44.6785,44.6299,44.6688,104073.0
2023-03-17 11:05:00,45.94,46.05,45.93,46.02,132204.0,44.6688,44.7757,44.659,44.7466,132204.0
2023-03-17 11:10:00,46.02,46.12,46.01,46.11,150102.0,44.7466,44.8438,44.7368,44.8341,150102.0
2023-03-17 11:15:00,46.12,46.12,46.08,46.09,159024.0,44.8438,44.8438,44.8049,44.8146,159024.0
2023-03-17 11:20:00,46.1,46.12,46.04,46.05,140511.0,44.8243,44.8438,44.766,44.7757,140511.0
2023-03-17 11:25:00,46.05,46.11,46.04,46.1,120234.0,44.7757,44.8341,44.766,44.8243,120234.0
2023-03-17 11:30:00,46.1,46.13,46.09,46.12,108042.0,44.8243,44.8535,44.8146,44.8438,108042.0
2023-03-17 11:35:00,46.12,46.12,46.07,46.08,95589.0,44.8438,44.8438,44.7952,44.8049,95589.0
2023-03-17 11:40:00,46.08,46.09,46.05,46.07,123303.0,44.8049,44.8146,44.7757,44.7952,123303.0
2023-03-17 11:45:00,46.07,46.11,46.07,46.11,174282.0,44.7952,44.8341,44.7952,44.8341,174282.0
2023-03-17 11:50:00,46.11,46.12,46.03,46.04,171369.0,44.8341,44.8438,44.7563,44.766,171369.0
2023-03-17 11:55:00,46.04,46.05,46.0,46.05,170658.0,44.766,44.7757,44.7271,44.7757,170658.0
2023-03-17 12:00:00,46.06,46.12,46.06,46.11,123090.0,44.7855,44.8438,44.7855,44.8341,123090.0
2023-03-17 12:05:00,46.11,46.12,46.06,46.11,103929.0,44.8341,44.8438,44.7855,44.8341,103929.0
2023-03-17 12:10:00,46.11,46.14,46.09,46.11,114216.0,44.8341,44.8632,44.8146,44.8341,114216.0
2023-03-17 12:15:00,46.12,46.22,46.11,46.21,197760.0,44.8438,44.941,44.8341,44.9313,197760.0
2023-03-17 12:20:00,46.21,46.22,46.13,46.14,135522.0,44.9313,44.941,44.8535,44.8632,135522.0
2023-03-17 12:25:00,46.14,46.17,46.13,46.16,120090.0,44.8632,44.8924,44.8535,44.8827,120090.0
2023-03-17 12:30:00,46.16,46.21,46.15,46.15,169656.0,44.8827,44.9313,44.873,44.873,169656.0
2023-03-17 12:35:00,46.15,46.17,46.14,46.15,114891.0,44.873,44.8924,44.8632,44.873,114891.0
2023-03-17 12:40:00,46.15,46.17,46.13,46.15,154080.0,44.873,44.8924,44.8535,44.873,154080.0
2023-03-17 12:45:00,46.15,46.18,46.13,46.15,88650.0,44.873,44.9021,44.8535,44.873,88650.0
2023-03-17 12:50:00,46.15,46.18,46.12,46.12,93711.0,44.873,44.9021,44.8438,44.8438,93711.0
2023-03-17 12:55:00,46.11,46.15,46.11,46.12,87570.0,44.8341,44.873,44.8341,44.8438,87570.0
2023-03-17 13:00:00,46.12,46.12,46.08,46.09,88773.0,44.8438,44.8438,44.8049,44.8146,88773.0
2023-03-17 13:05:00,46.09,46.16,46.09,46.16,78564.0,44.8146,44.8827,44.8146,44.8827,78564.0
2023-03-17 13:10:00,46.15,46.17,46.12,46.16,130140.0,44.873,44.8924,44.8438,44.8827,130140.0
2023-03-17 13:15:00,46.16,46.18,46.1,46.12,130548.0,44.8827,44.9021,44.8243,44.8438,130548.0
2023-03-17 13:20:00,46.13,46.17,46.12,46.12,134232.0,44.8535,44.8924,44.8438,44.8438,134232.0
2023-03-17 13:25:00,46.12,46.15,46.11,46.15,85347.0,44.8438,44.873,44.8341,44.873,85347.0
2023-03-17 13:30:00,46.16,46.18,46.12,46.13,106248.0,44.8827,44.9021,44.8438,44.8535,106248.0
2023-03-17 13:35:00,46.12,46.14,46.09,46.14,82113.0,44.8438,44.8632,44.8146,44.8632,82113.0
2023-03-17 13:40:00,46.14,46.14,46.06,46.11,84948.0,44.8632,44.8632,44.7855,44.8341,84948.0
2023-03-17 13:45:00,46.11,46.13,46.08,46.11,117102.0,44.8341,44.8535,44.8049,44.8341,117102.0
2023-03-17 13:50:00,46.11,46.11,46.07,46.1,182163.0,44.8341,44.8341,44.7952,44.8243,182163.0
2023-03-17 13:55:00,46.1,46.11,46.03,46.05,264690.0,44.8243,44.8341,44.7563,44.7757,264690.0
2023-03-17 14:00:00,46.06,46.08,46.03,46.07,246852.0,44.7855,44.8049,44.7563,44.7952,246852.0
2023-03-17 14:05:00,46.07,46.08,46.02,46.03,246423.0,44.7952,44.8049,44.7466,44.7563,246423.0
2023-03-17 14:10:00,46.03,46.05,45.99,46.03,226989.0,44.7563,44.7757,44.7174,44.7563,226989.0
2023-03-17 14:15:00,46.02,46.05,46.0,46.03,142653.0,44.7466,44.7757,44.7271,44.7563,142653.0
2023-03-17 14:20:00,46.03,46.05,45.99,46.0,124380.0,44.7563,44.7757,44.7174,44.7271,124380.0
2023-03-17 14:25:00,46.01,46.01,45.97,45.98,149844.0,44.7368,44.7368,44.6979,44.7077,149844.0
2023-03-17 14:30:00,45.98,46.04,45.98,46.03,155868.0,44.7077,44.766,44.7077,44.7563,155868.0
2023-03-17 14:35:00,46.03,46.05,46.01,46.04,115716.0,44.7563,44.7757,44.7368,44.766,115716.0
2023-03-17 14:40:00,46.04,46.05,46.0,46.04,108396.0,44.766,44.7757,44.7271,44.766,108396.0
2023-03-17 14:45:00,46.04,46.04,46.01,46.03,106353.0,44.766,44.766,44.7368,44.7563,106353.0
2023-03-17 14:50:00,46.02,46.08,45.98,46.07,149982.0,44.7466,44.8049,44.7077,44.7952,149982.0
2023-03-17 14:55:00,46.07,46.09,46.06,46.07,198999.0,44.7952,44.8146,44.7855,44.7952,198999.0
2023-03-17 15:00:00,46.08,46.11,46.07,46.1,415476.0,44.8049,44.8341,44.7952,44.8243,415476.0
2023-03-17 15:05:00,46.1,46.15,46.08,46.12,397113.0,44.8243,44.873,44.8049,44.8438,397113.0
2023-03-17 15:10:00,46.12,46.19,46.12,46.18,315918.0,44.8438,44.9119,44.8438,44.9021,315918.0
2023-03-17 15:15:00,46.17,46.23,46.15,46.18,510018.0,44.8924,44.9507,44.873,44.9021,510018.0
2023-03-17 15:20:00,46.18,46.28,46.17,46.28,320085.0,44.9021,44.9994,44.8924,44.9994,320085.0
2023-03-17 15:25:00,46.28,46.29,46.25,46.26,542850.0,44.9994,45.0091,44.9702,44.9799,542850.0
2023-03-17 15:30:00,46.26,46.28,46.22,46.26,419871.0,44.9799,44.9994,44.941,44.9799,419871.0
2023-03-17 15:35:00,46.26,46.33,46.24,46.28,343302.0,44.9799,45.048,44.9605,44.9994,343302.0
2023-03-17 15:40:00,46.28,46.35,46.26,46.33,706602.0,44.9994,45.0674,44.9799,45.048,706602.0
2023-03-17 15:45:00,46.33,46.33,46.25,46.25,1121322.0,45.048,45.048,44.9702,44.9702,1121322.0
2023-03-17 15:50:00,46.25,46.41,46.21,46.39,1239867.0,44.9702,45.1258,44.9313,45.1063,1239867.0
2023-03-17 15:55:00,46.39,46.5,46.37,46.47,2215008.0,45.1063,45.2133,45.0869,45.1841,2215008.0
2023-03-20 09:30:00,46.7,47.05,46.62,46.99,933606.0,45.4077,45.7481,45.33,45.6897,933606.0
2023-03-20 09:35:00,46.98,46.99,46.79,46.87,384789.0,45.68,45.6897,45.4952,45.573,384789.0
2023-03-20 09:40:00,46.86,46.98,46.85,46.94,450090.0,45.5633,45.68,45.5536,45.6411,450090.0
2023-03-20 09:45:00,46.93,47.23,46.91,47.2,388323.0,45.6314,45.9231,45.6119,45.8939,388323.0
2023-03-20 09:50:00,47.2,47.31,47.14,47.16,601299.0,45.8939,46.0009,45.8356,45.855,601299.0
2023-03-20 09:55:00,47.15,47.16,46.92,46.93,320472.0,45.8453,45.855,45.6217,45.6314,320472.0
2023-03-20 10:00:00,46.93,47.02,46.88,46.92,412065.0,45.6314,45.7189,45.5828,45.6217,412065.0
2023-03-20 10:05:00,46.92,46.94,46.8,46.84,344475.0,45.6217,45.6411,45.505,45.5439,344475.0
2023-03-20 10:10:00,46.85,46.96,46.82,46.96,250530.0,45.5536,45.6605,45.5244,45.6605,250530.0
2023-03-20 10:15:00,46.95,46.95,46.81,46.83,193311.0,45.6508,45.6508,45.5147,45.5341,193311.0
2023-03-20 10:20:00,46.83,46.86,46.8,46.84,113112.0,45.5341,45.5633,45.505,45.5439,113112.0
2023-03-20 10:25:00,46.84,46.85,46.81,46.82,97008.0,45.5439,45.5536,45.5147,45.5244,97008.0
2023-03-20 10:30:00,46.83,46.83,46.73,46.76,127488.0,45.5341,45.5341,45.4369,45.4661,127488.0
2023-03-20 10:35:00,46.76,46.76,46.68,46.71,142368.0,45.4661,45.4661,45.3883,45.4175,142368.0
2023-03-20 10:40:00,46.71,46.79,46.71,46.75,161124.0,45.4175,45.4952,45.4175,45.4564,161124.0
2023-03-20 10:45:00,46.75,46.79,46.74,46.78,194298.0,45.4564,45.4952,45.4466,45.4855,194298.0
2023-03-20 10:50:00,46.79,46.85,46.75,46.83,286041.0,45.4952,45.5536,45.4564,45.5341,286041.0
2023-03-20 10:55:00,46.83,46.9,46.78,46.89,214875.0,45.5341,45.6022,45.4855,45.5925,214875.0
2023-03-20 11:00:00,46.88,46.98,46.88,46.92,305487.0,45.5828,45.68,45.5828,45.6217,305487.0
2023-03-20 11:05:00,46.92,46.97,46.81,46.83,537189.0,45.6217,45.6703,45.5147,45.5341,537189.0
2023-03-20 11:10:00,46.83,46.83,46.71,46.71,215994.0,45.5341,45.5341,45.4175,45.4175,215994.0
2023-03-20 11:15:00,46.71,46.73,46.65,46.65,224328.0,45.4175,45.4369,45.3591,45.3591,224328.0
2023-03-20 11:20:00,46.65,46.69,46.64,46.68,153807.0,45.3591,45.398,45.3494,45.3883,153807.0
2023-03-20 11:25:00,46.68,46.71,46.65,46.67,121779.0,45.3883,45.4175,45.3591,45.3786,121779.0
2023-03-20 11:30:00,46.67,46.72,46.66,46.69,205392.0,45.3786,45.4272,45.3688,45.398,205392.0
2023-03-20 11:35:00,46.69,46.72,46.65,46.71,298347.0,45.398,45.4272,45.3591,45.4175,298347.0
2023-03-20 11:40:00,46.71,46.73,46.67,46.67,158457.0,45.4175,45.4369,45.3786,45.3786,158457.0
2023-03-20 11:45:00,46.67,46.68,46.63,46.65,118455.0,45.3786,45.3883,45.3397,45.3591,118455.0
2023-03-20 11:50:00,46.66,46.72,46.65,46.71,137031.0,45.3688,45.4272,45.3591,45.4175,137031.0
2023-03-20 11:55:00,46.71,46.71,46.62,46.63,183087.0,45.4175,45.4175,45.33,45.3397,183087.0
2023-03-20 12:00:00,46.64,46.69,46.63,46.67,117900.0,45.3494,45.398,45.3397,45.3786,117900.0
2023-03-20 12:05:00,46.67,46.73,46.65,46.66,190035.0,45.3786,45.4369,45.3591,45.3688,190035.0
2023-03-20 12:10:00,46.65,46.67,46.61,46.66,147732.0,45.3591,45.3786,45.3202,45.3688,147732.0
2023-03-20 12:15:00,46.66,46.67,46.6,46.62,84159.0,45.3688,45.3786,45.3105,45.33,84159.0
2023-03-20 12:20:00,46.62,46.68,46.62,46.67,118764.0,45.33,45.3883,45.33,45.3786,118764.0
2023-03-20 12:25:00,46.66,46.73,46.65,46.71,329451.0,45.3688,45.4369,45.3591,45.4175,329451.0
2023-03-20 12:30:00,46.71,46.74,46.68,46.72,162696.0,45.4175,45.4466,45.3883,45.4272,162696.0
2023-03-20 12:35:00,46.72,46.75,46.71,46.74,217284.0,45.4272,45.4564,45.4175,45.4466,217284.0
2023-03-20 12:40:00,46.74,46.79,46.72,46.79,168846.0,45.4466,45.4952,45.4272,45.4952,168846.0
2023-03-20 12:45:00,46.78,46.79,46.76,46.78,217497.0,45.4855,45.4952,45.4661,45.4855,217497.0
2023-03-20 12:50:00,46.78,46.84,46.78,46.79,288687.0,45.4855,45.5439,45.4855,45.4952,288687.0
2023-03-20 12:55:00,46.79,46.9,46.79,46.87,205938.0,45.4952,45.6022,45.4952,45.573,205938.0
2023-03-20 13:00:00,46.87,46.94,46.86,46.92,252171.0,45.573,45.6411,45.5633,45.6217,252171.0
2023-03-20 13:05:00,46.93,46.98,46.93,46.97,135759.0,45.6314,45.68,45.6314,45.6703,135759.0
2023-03-20 13:10:00,46.97,47.0,46.97,46.97,197484.0,45.6703,45.6994,45.6703,45.6703,197484.0
2023-03-20 13:15:00,46.97,47.0,46.96,46.96,136032.0,45.6703,45.6994,45.6605,45.6605,136032.0
2023-03-20 13:20:00,46.97,46.97,46.91,46.95,191715.0,45.6703,45.6703,45.6119,45.6508,191715.0
2023-03-20 13:25:00,46.95,46.96,46.93,46.94,192318.0,45.6508,45.6605,45.6314,45.6411,192318.0
2023-03-20 13:30:00,46.94,46.98,46.91,46.93,154833.0,45.6411,45.68,45.6119,45.6314,154833.0
2023-03-20 13:35:00,46.93,46.94,46.9,46.91,136953.0,45.6314,45.6411,45.6022,45.6119,136953.0
2023-03-20 13:40:00,46.91,46.98,46.91,46.94,162102.0,45.6119,45.68,45.6119,45.6411,162102.0
2023-03-20 13:45:00,46.94,46.95,46.9,46.92,170772.0,45.6411,45.6508,45.6022,45.6217,170772.0
2023-03-20 13:50:00,46.91,46.91,46.84,46.87,172365.0,45.6119,45.6119,45.5439,45.573,172365.0
2023-03-20 13:55:00,46.87,46.92,46.84,46.89,240498.0,45.573,45.6217,45.5439,45.5925,240498.0
2023-03-20 14:00:00,46.88,46.9,46.86,46.87,124128.0,45.5828,45.6022,45.5633,45.573,124128.0
2023-03-20 14:05:00,46.87,46.91,46.82,46.84,175932.0,45.573,45.6119,45.5244,45.5439,175932.0
2023-03-20 14:10:00,46.84,46.88,46.82,46.82,181440.0,45.5439,45.5828,45.5244,45.5244,181440.0
2023-03-20 14:15:00,46.83,46.84,46.81,46.83,132372.0,45.5341,45.5439,45.5147,45.5341,132372.0
2023-03-20 14:20:00,46.83,46.88,46.82,46.85,142599.0,45.5341,45.5828,45.5244,45.5536,142599.0
2023-03-20 14:25:00,46.86,46.86,46.81,46.83,130695.0,45.5633,45.5633,45.5147,45.5341,130695.0
2023-03-20 14:30:00,46.83,46.84,46.79,46.82,162600.0,45.5341,45.5439,45.4952,45.5244,162600.0
2023-03-20 14:35:00,46.81,46.82,46.77,46.77,123468.0,45.5147,45.5244,45.4758,45.4758,123468.0
2023-03-20 14:40:00,46.78,46.82,46.76,46.81,177315.0,45.4855,45.5244,45.4661,45.5147,177315.0
2023-03-20 14:45:00,46.81,46.84,46.8,46.83,147996.0,45.5147,45.5439,45.505,45.5341,147996.0
2023-03-20 14:50:00,46.83,46.88,46.83,46.86,145542.0,45.5341,45.5828,45.5341,45.5633,145542.0
2023-03-20 14:55:00,46.86,46.89,46.84,46.88,190557.0,45.5633,45.5925,45.5439,45.5828,190557.0
2023-03-20 15:00:00,46.88,46.9,46.86,46.88,216237.0,45.5828,45.6022,45.5633,45.5828,216237.0
2023-03-20 15:05:00,46.89,46.93,46.88,46.89,311361.0,45.5925,45.6314,45.5828,45.5925,311361.0
2023-03-20 15:10:00,46.89,46.98,46.88,46.98,250089.0,45.5925,45.68,45.5828,45.68,250089.0
2023-03-20 15:15:00,46.98,46.99,46.93,46.94,287442.0,45.68,45.6897,45.6314,45.6411,287442.0
2023-03-20 15:20:00,46.94,46.97,46.91,46.94,218538.0,45.6411,45.6703,45.6119,45.6411,218538.0
2023-03-20 15:25:00,46.95,46.99,46.94,46.97,212613.0,45.6508,45.6897,45.6411,45.6703,212613.0
2023-03-20 15:30:00,46.97,47.02,46.96,46.97,353388.0,45.6703,45.7189,45.6605,45.6703,353388.0
2023-03-20 15:35:00,46.97,47.01,46.96,46.99,283038.0,45.6703,45.7092,45.6605,45.6897,283038.0
2023-03-20 15:40:00,46.99,47.03,46.96,46.98,498753.0,45.6897,45.7286,45.6605,45.68,498753.0
2023-03-20 15:45:00,46.98,47.0,46.96,46.99,633840.0,45.68,45.6994,45.6605,45.6897,633840.0
2023-03-20 15:50:00,47.0,47.03,46.94,46.97,1156089.0,45.6994,45.7286,45.6411,45.6703,1156089.0
2023-03-20 15:55:00,46.97,46.98,46.93,46.97,1920243.0,45.6703,45.68,45.6314,45.6703,1920243.0
2023-03-21 09:30:00,47.13,47.13,46.95,46.95,461082.0,45.8258,45.8258,45.6508,45.6508,461082.0
2023-03-21 09:35:00,46.95,46.98,46.84,46.85,113556.0,45.6508,45.68,45.5439,45.5536,113556.0
2023-03-21 09:40:00,46.86,46.86,46.78,46.79,192981.0,45.5633,45.5633,45.4855,45.4952,192981.0
2023-03-21 09:45:00,46.8,46.91,46.77,46.91,166923.0,45.505,45.6119,45.4758,45.6119,166923.0
2023-03-21 09:50:00,46.92,46.97,46.88,46.92,205317.0,45.6217,45.6703,45.5828,45.6217,205317.0
2023-03-21 09:55:00,46.92,47.02,46.85,47.02,160881.0,45.6217,45.7189,45.5536,45.7189,160881.0
2023-03-21 10:00:00,47.01,47.07,46.97,46.98,290067.0,45.7092,45.7675,45.6703,45.68,290067.0
2023-03-21 10:05:00,46.98,47.0,46.91,46.91,108081.0,45.68,45.6994,45.6119,45.6119,108081.0
2023-03-21 10:10:00,46.92,46.97,46.92,46.96,98469.0,45.6217,45.6703,45.6217,45.6605,98469.0
2023-03-21 10:15:00,46.96,47.0,46.95,46.97,96042.0,45.6605,45.6994,45.6508,45.6703,96042.0
2023-03-21 10:20:00,46.97,47.04,46.96,47.02,126729.0,45.6703,45.7383,45.6605,45.7189,126729.0
2023-03-21 10:25:00,47.02,47.08,47.0,47.06,142740.0,45.7189,45.7772,45.6994,45.7578,142740.0
2023-03-21 10:30:00,47.04,47.08,47.0,47.0,112065.0,45.7383,45.7772,45.6994,45.6994,112065.0
2023-03-21 10:35:00,47.01,47.02,46.94,46.96,153987.0,45.7092,45.7189,45.6411,45.6605,153987.0
2023-03-21 10:40:00,46.96,46.99,46.9,46.92,56652.0,45.6605,45.6897,45.6022,45.6217,56652.0
2023-03-21 10:45:00,46.92,46.92,46.86,46.89,76539.0,45.6217,45.6217,45.5633,45.5925,76539.0
2023-03-21 10:50:00,46.89,46.9,46.8,46.82,81786.0,45.5925,45.6022,45.505,45.5244,81786.0
2023-03-21 10:55:00,46.82,46.85,46.8,46.83,132918.0,45.5244,45.5536,45.505,45.5341,132918.0
2023-03-21 11:00:00,46.83,46.84,46.78,46.82,98286.0,45.5341,45.5439,45.4855,45.5244,98286.0
2023-03-21 11:05:00,46.82,46.84,46.78,46.81,88266.0,45.5244,45.5439,45.4855,45.5147,88266.0
2023-03-21 11:10:00,46.82,46.82,46.79,46.79,77172.0,45.5244,45.5244,45.4952,45.4952,77172.0
2023-03-21 11:15:00,46.79,46.79,46.77,46.78,92202.0,45.4952,45.4952,45.4758,45.4855,92202.0
2023-03-21 11:20:00,46.78,46.78,46.73,46.73,104742.0,45.4855,45.4855,45.4369,45.4369,104742.0
2023-03-21 11:25:00,46.73,46.73,46.66,46.7,160992.0,45.4369,45.4369,45.3688,45.4077,160992.0
2023-03-21 11:30:00,46.7,46.73,46.7,46.71,48696.0,45.4077,45.4369,45.4077,45.4175,48696.0
2023-03-21 11:35:00,46.71,46.72,46.63,46.64,116337.0,45.4175,45.4272,45.3397,45.3494,116337.0
2023-03-21 11:40:00,46.65,46.66,46.58,46.6,148437.0,45.3591,45.3688,45.2911,45.3105,148437.0
2023-03-21 11:45:00,46.6,46.65,46.59,46.64,131004.0,45.3105,45.3591,45.3008,45.3494,131004.0
2023-03-21 11:50:00,46.65,46.68,46.63,46.67,96429.0,45.3591,45.3883,45.3397,45.3786,96429.0
2023-03-21 11:55:00,46.67,46.68,46.65,46.68,83400.0,45.3786,45.3883,45.3591,45.3883,83400.0
2023-03-21 12:00:00,46.69,46.7,46.65,46.67,129768.0,45.398,45.4077,45.3591,45.3786,129768.0
2023-03-21 12:05:00,46.67,46.68,46.66,46.67,101439.0,45.3786,45.3883,45.3688,45.3786,101439.0
2023-03-21 12:10:00,46.67,46.69,46.65,46.65,89313.0,45.3786,45.398,45.3591,45.3591,89313.0
2023-03-21 12:15:00,46.65,46.65,46.6,46.6,93111.0,45.3591,45.3591,45.3105,45.3105,93111.0
2023-03-21 12:20:00,46.59,46.63,46.57,46.62,98004.0,45.3008,45.3397,45.2813,45.33,98004.0
2023-03-21 12:25:00,46.62,46.65,46.61,46.65,46269.0,45.33,45.3591,45.3202,45.3591,46269.0
2023-03-21 12:30:00,46.66,46.7,46.66,46.68,63570.0,45.3688,45.4077,45.3688,45.3883,63570.0
2023-03-21 12:35:00,46.68,46.68,46.64,46.64,64056.0,45.3883,45.3883,45.3494,45.3494,64056.0
2023-03-21 12:40:00,46.64,46.66,46.62,46.62,43167.0,45.3494,45.3688,45.33,45.33,43167.0
2023-03-21 12:45:00,46.62,46.66,46.61,46.63,46365.0,45.33,45.3688,45.3202,45.3397,46365.0
2023-03-21 12:50:00,46.63,46.64,46.59,46.59,55980.0,45.3397,45.3494,45.3008,45.3008,55980.0
2023-03-21 12:55:00,46.6,46.61,46.54,46.54,57489.0,45.3105,45.3202,45.2522,45.2522,57489.0
2023-03-21 13:00:00,46.55,46.57,46.55,46.57,50664.0,45.2619,45.2813,45.2619,45.2813,50664.0
2023-03-21 13:05:00,46.57,46.58,46.55,46.56,39492.0,45.2813,45.2911,45.2619,45.2716,39492.0
2023-03-21 13:10:00,46.56,46.6,46.56,46.58,40443.0,45.2716,45.3105,45.2716,45.2911,40443.0
2023-03-21 13:15:00,46.58,46.61,46.58,46.58,73578.0,45.2911,45.3202,45.2911,45.2911,73578.0
2023-03-21 13:20:00,46.59,46.59,46.57,46.58,59142.0,45.3008,45.3008,45.2813,45.2911,59142.0
2023-03-21 13:25:00,46.58,46.61,46.57,46.6,76329.0,45.2911,45.3202,45.2813,45.3105,76329.0
2023-03-21 13:30:00,46.61,46.65,46.61,46.65,65874.0,45.3202,45.3591,45.3202,45.3591,65874.0
2023-03-21 13:35:00,46.65,46.66,46.62,46.65,64662.0,45.3591,45.3688,45.33,45.3591,64662.0
2023-03-21 13:40:00,46.65,46.68,46.65,46.67,82878.0,45.3591,45.3883,45.3591,45.3786,82878.0
2023-03-21 13:45:00,46.67,46.67,46.65,46.65,85662.0,45.3786,45.3786,45.3591,45.3591,85662.0
2023-03-21 13:50:00,46.65,46.66,46.61,46.63,69798.0,45.3591,45.3688,45.3202,45.3397,69798.0
2023-03-21 13:55:00,46.64,46.64,46.57,46.57,87918.0,45.3494,45.3494,45.2813,45.2813,87918.0
2023-03-21 14:00:00,46.57,46.58,46.53,46.54,123795.0,45.2813,45.2911,45.2424,45.2522,123795.0
2023-03-21 14:05:00,46.54,46.57,46.51,46.51,107526.0,45.2522,45.2813,45.223,45.223,107526.0
2023-03-21 14:10:00,46.51,46.56,46.51,46.56,87183.0,45.223,45.2716,45.223,45.2716,87183.0
2023-03-21 14:15:00,46.56,46.58,46.55,46.58,120183.0,45.2716,45.2911,45.2619,45.2911,120183.0
2023-03-21 14:20:00,46.58,46.64,46.58,46.64,74709.0,45.2911,45.3494,45.2911,45.3494,74709.0
2023-03-21 14:25:00,46.64,46.67,46.63,46.66,132612.0,45.3494,45.3786,45.3397,45.3688,132612.0
2023-03-21 14:30:00,46.66,46.68,46.65,46.67,71061.0,45.3688,45.3883,45.3591,45.3786,71061.0
2023-03-21 14:35:00,46.67,46.67,46.63,46.64,83871.0,45.3786,45.3786,45.3397,45.3494,83871.0
2023-03-21 14:40:00,46.64,46.68,46.64,46.67,73230.0,45.3494,45.3883,45.3494,45.3786,73230.0
2023-03-21 14:45:00,46.67,46.68,46.64,46.67,87267.0,45.3786,45.3883,45.3494,45.3786,87267.0
2023-03-21 14:50:00,46.67,46.68,46.65,46.67,72504.0,45.3786,45.3883,45.3591,45.3786,72504.0
2023-03-21 14:55:00,46.67,46.7,46.67,46.69,61980.0,45.3786,45.4077,45.3786,45.398,61980.0
2023-03-21 15:00:00,46.69,46.71,46.67,46.7,88560.0,45.398,45.4175,45.3786,45.4077,88560.0
2023-03-21 15:05:00,46.71,46.72,46.67,46.7,126855.0,45.4175,45.4272,45.3786,45.4077,126855.0
2023-03-21 15:10:00,46.69,46.73,46.69,46.72,85056.0,45.398,45.4369,45.398,45.4272,85056.0
2023-03-21 15:15:00,46.72,46.72,46.69,46.72,94122.0,45.4272,45.4272,45.398,45.4272,94122.0
2023-03-21 15:20:00,46.72,46.73,46.69,46.71,127707.0,45.4272,45.4369,45.398,45.4175,127707.0
2023-03-21 15:25:00,46.71,46.71,46.67,46.68,114735.0,45.4175,45.4175,45.3786,45.3883,114735.0
2023-03-21 15:30:00,46.69,46.69,46.66,46.67,118146.0,45.398,45.398,45.3688,45.3786,118146.0
2023-03-21 15:35:00,46.67,46.71,46.66,46.71,130314.0,45.3786,45.4175,45.3688,45.4175,130314.0
2023-03-21 15:40:00,46.71,46.76,46.7,46.76,226593.0,45.4175,45.4661,45.4077,45.4661,226593.0
2023-03-21 15:45:00,46.75,46.78,46.73,46.76,296034.0,45.4564,45.4855,45.4369,45.4661,296034.0
2023-03-21 15:50:00,46.76,46.8,46.75,46.8,434982.0,45.4661,45.505,45.4564,45.505,434982.0
2023-03-21 15:55:00,46.8,46.82,46.78,46.82,931698.0,45.505,45.5244,45.4855,45.5244,931698.0
2023-03-22 09:30:00,46.88,47.07,46.83,47.07,430236.0,45.5828,45.7675,45.5341,45.7675,430236.0
2023-03-22 09:35:00,47.06,47.07,46.93,47.02,216408.0,45.7578,45.7675,45.6314,45.7189,216408.0
2023-03-22 09:40:00,47.02,47.02,46.86,46.91,213447.0,45.7189,45.7189,45.5633,45.6119,213447.0
2023-03-22 09:45:00,46.91,46.97,46.9,46.93,205938.0,45.6119,45.6703,45.6022,45.6314,205938.0
2023-03-22 09:50:00,46.92,46.93,46.86,46.87,147747.0,45.6217,45.6314,45.5633,45.573,147747.0
2023-03-22 09:55:00,46.87,46.9,46.85,46.88,113514.0,45.573,45.6022,45.5536,45.5828,113514.0
2023-03-22 10:00:00,46.88,46.9,46.84,46.9,110544.0,45.5828,45.6022,45.5439,45.6022,110544.0
2023-03-22 10:05:00,46.9,46.98,46.89,46.93,170205.0,45.6022,45.68,45.5925,45.6314,170205.0
2023-03-22 10:10:00,46.94,46.99,46.93,46.97,129183.0,45.6411,45.6897,45.6314,45.6703,129183.0
2023-03-22 10:15:00,46.97,46.98,46.92,46.94,121833.0,45.6703,45.68,45.6217,45.6411,121833.0
2023-03-22 10:20:00,46.95,46.98,46.92,46.93,117921.0,45.6508,45.68,45.6217,45.6314,117921.0
2023-03-22 10:25:00,46.93,46.97,46.9,46.97,97866.0,45.6314,45.6703,45.6022,45.6703,97866.0
2023-03-22 10:30:00,46.97,47.02,46.97,46.99,212319.0,45.6703,45.7189,45.6703,45.6897,212319.0
2023-03-22 10:35:00,46.99,47.0,46.93,46.96,218406.0,45.6897,45.6994,45.6314,45.6605,218406.0
2023-03-22 10:40:00,46.96,46.96,46.92,46.94,54816.0,45.6605,45.6605,45.6217,45.6411,54816.0
2023-03-22 10:45:00,46.94,46.98,46.93,46.97,157752.0,45.6411,45.68,45.6314,45.6703,157752.0
2023-03-22 10:50:00,46.98,46.99,46.89,46.92,237504.0,45.68,45.6897,45.5925,45.6217,237504.0
2023-03-22 10:55:00,46.92,46.94,46.9,46.9,77355.0,45.6217,45.6411,45.6022,45.6022,77355.0
2023-03-22 11:00:00,46.9,46.92,46.87,46.9,100410.0,45.6022,45.6217,45.573,45.6022,100410.0
2023-03-22 11:05:00,46.9,46.9,46.85,46.86,104559.0,45.6022,45.6022,45.5536,45.5633,104559.0
2023-03-22 11:10:00,46.86,46.86,46.79,46.83,88128.0,45.5633,45.5633,45.4952,45.5341,88128.0
2023-03-22 11:15:00,46.84,46.86,46.82,46.85,134304.0,45.5439,45.5633,45.5244,45.5536,134304.0
2023-03-22 11:20:00,46.86,46.88,46.83,46.86,59910.0,45.5633,45.5828,45.5341,45.5633,59910.0
2023-03-22 11:25:00,46.86,46.88,46.82,46.87,153339.0,45.5633,45.5828,45.5244,45.573,153339.0
2023-03-22 11:30:00,46.87,46.92,46.86,46.92,101385.0,45.573,45.6217,45.5633,45.6217,101385.0
2023-03-22 11:35:00,46.92,46.92,46.89,46.89,72321.0,45.6217,45.6217,45.5925,45.5925,72321.0
2023-03-22 11:40:00,46.88,46.89,46.81,46.82,56466.0,45.5828,45.5925,45.5147,45.5244,56466.0
2023-03-22 11:45:00,46.82,46.88,46.82,46.87,68646.0,45.5244,45.5828,45.5244,45.573,68646.0
2023-03-22 11:50:00,46.87,46.88,46.85,46.86,59259.0,45.573,45.5828,45.5536,45.5633,59259.0
2023-03-22 11:55:00,46.86,46.88,46.85,46.88,86184.0,45.5633,45.5828,45.5536,45.5828,86184.0
2023-03-22 12:00:00,46.87,46.88,46.85,46.88,61548.0,45.573,45.5828,45.5536,45.5828,61548.0
2023-03-22 12:05:00,46.88,46.9,46.86,46.88,66864.0,45.5828,45.6022,45.5633,45.5828,66864.0
2023-03-22 12:10:00,46.88,46.91,46.86,46.91,44463.0,45.5828,45.6119,45.5633,45.6119,44463.0
2023-03-22 12:15:00,46.91,46.92,46.87,46.88,46248.0,45.6119,45.6217,45.573,45.5828,46248.0
2023-03-22 12:20:00,46.88,46.91,46.88,46.91,44592.0,45.5828,45.6119,45.5828,45.6119,44592.0
2023-03-22 12:25:00,46.9,46.91,46.88,46.88,115026.0,45.6022,45.6119,45.5828,45.5828,115026.0
2023-03-22 12:30:00,46.89,46.93,46.86,46.9,124191.0,45.5925,45.6314,45.5633,45.6022,124191.0
2023-03-22 12:35:00,46.89,46.9,46.86,46.86,52764.0,45.5925,45.6022,45.5633,45.5633,52764.0
2023-03-22 12:40:00,46.87,46.9,46.85,46.9,59391.0,45.573,45.6022,45.5536,45.6022,59391.0
2023-03-22 12:45:00,46.9,46.9,46.85,46.88,38526.0,45.6022,45.6022,45.5536,45.5828,38526.0
2023-03-22 12:50:00,46.88,46.88,46.83,46.84,47868.0,45.5828,45.5828,45.5341,45.5439,47868.0
2023-03-22 12:55:00,46.84,46.84,46.82,46.83,30948.0,45.5439,45.5439,45.5244,45.5341,30948.0
2023-03-22 13:00:00,46.83,46.83,46.8,46.82,66768.0,45.5341,45.5341,45.505,45.5244,66768.0
2023-03-22 13:05:00,46.82,46.82,46.79,46.81,37893.0,45.5244,45.5244,45.4952,45.5147,37893.0
2023-03-22 13:10:00,46.81,46.84,46.8,46.84,40392.0,45.5147,45.5439,45.505,45.5439,40392.0
2023-03-22 13:15:00,46.84,46.85,46.83,46.85,29835.0,45.5439,45.5536,45.5341,45.5536,29835.0
2023-03-22 13:20:00,46.85,46.88,46.85,46.87,41595.0,45.5536,45.5828,45.5536,45.573,41595.0
2023-03-22 13:25:00,46.87,46.88,46.86,46.88,46011.0,45.573,45.5828,45.5633,45.5828,46011.0
2023-03-22 13:30:00,46.89,46.9,46.87,46.88,44718.0,45.5925,45.6022,45.573,45.5828,44718.0
2023-03-22 13:35:00,46.89,46.92,46.89,46.91,40947.0,45.5925,45.6217,45.5925,45.6119,40947.0
2023-03-22 13:40:00,46.91,46.93,46.9,46.91,67836.0,45.6119,45.6314,45.6022,45.6119,67836.0
2023-03-22 13:45:00,46.92,46.92,46.91,46.91,53661.0,45.6217,45.6217,45.6119,45.6119,53661.0
2023-03-22 13:50:00,46.91,46.92,46.88,46.89,124866.0,45.6119,45.6217,45.5828,45.5925,124866.0
2023-03-22 13:55:00,46.88,46.93,46.88,46.89,48468.0,45.5828,45.6314,45.5828,45.5925,48468.0
2023-03-22 14:00:00,46.9,47.02,46.87,46.96,152115.0,45.6022,45.7189,45.573,45.6605,152115.0
2023-03-22 14:05:00,46.96,47.02,46.89,46.91,121785.0,45.6605,45.7189,45.5925,45.6119,121785.0
2023-03-22 14:10:00,46.92,46.94,46.86,46.91,137826.0,45.6217,45.6411,45.5633,45.6119,137826.0
2023-03-22 14:15:00,46.9,46.95,46.88,46.93,127833.0,45.6022,45.6508,45.5828,45.6314,127833.0
2023-03-22 14:20:00,46.93,46.93,46.89,46.92,91977.0,45.6314,45.6314,45.5925,45.6217,91977.0
2023-03-22 14:25:00,46.92,46.94,46.91,46.92,77982.0,45.6217,45.6411,45.6119,45.6217,77982.0
2023-03-22 14:30:00,46.92,46.97,46.88,46.91,94329.0,45.6217,45.6703,45.5828,45.6119,94329.0
2023-03-22 14:35:00,46.9,46.97,46.8,46.93,156198.0,45.6022,45.6703,45.505,45.6314,156198.0
2023-03-22 14:40:00,46.94,47.03,46.93,46.97,127677.0,45.6411,45.7286,45.6314,45.6703,127677.0
2023-03-22 14:45:00,46.97,47.06,46.95,47.0,165303.0,45.6703,45.7578,45.6508,45.6994,165303.0
2023-03-22 14:50:00,47.01,47.04,46.9,46.91,163002.0,45.7092,45.7383,45.6022,45.6119,163002.0
2023-03-22 14:55:00,46.91,46.92,46.81,46.83,113559.0,45.6119,45.6217,45.5147,45.5341,113559.0
2023-03-22 15:00:00,46.81,46.84,46.68,46.68,174933.0,45.5147,45.5439,45.3883,45.3883,174933.0
2023-03-22 15:05:00,46.69,46.72,46.61,46.67,116865.0,45.398,45.4272,45.3202,45.3786,116865.0
2023-03-22 15:10:00,46.67,46.76,46.65,46.74,106458.0,45.3786,45.4661,45.3591,45.4466,106458.0
2023-03-22 15:15:00,46.74,46.78,46.69,46.76,177864.0,45.4466,45.4855,45.398,45.4661,177864.0
2023-03-22 15:20:00,46.76,46.9,46.76,46.89,163944.0,45.4661,45.6022,45.4661,45.5925,163944.0
2023-03-22 15:25:00,46.89,46.92,46.85,46.91,205899.0,45.5925,45.6217,45.5536,45.6119,205899.0
2023-03-22 15:30:00,46.91,46.93,46.82,46.83,242520.0,45.6119,45.6314,45.5244,45.5341,242520.0
2023-03-22 15:35:00,46.84,46.85,46.75,46.76,217830.0,45.5439,45.5536,45.4564,45.4661,217830.0
2023-03-22 15:40:00,46.77,46.81,46.73,46.73,184896.0,45.4758,45.5147,45.4369,45.4369,184896.0
2023-03-22 15:45:00,46.73,46.75,46.67,46.71,218067.0,45.4369,45.4564,45.3786,45.4175,218067.0
2023-03-22 15:50:00,46.71,46.71,46.57,46.59,373332.0,45.4175,45.4175,45.2813,45.3008,373332.0
2023-03-22 15:55:00,46.6,46.61,46.49,46.49,1322367.0,45.3105,45.3202,45.2036,45.2036,1322367.0
2023-03-23 09:30:00,46.73,46.76,46.5,46.63,621090.0,45.4369,45.4661,45.2133,45.3397,621090.0
2023-03-23 09:35:00,46.62,46.71,46.62,46.7,150939.0,45.33,45.4175,45.33,45.4077,150939.0
2023-03-23 09:40:00,46.71,46.78,46.66,46.73,249978.0,45.4175,45.4855,45.3688,45.4369,249978.0
2023-03-23 09:45:00,46.73,46.75,46.61,46.67,117546.0,45.4369,45.4564,45.3202,45.3786,117546.0
2023-03-23 09:50:00,46.66,46.67,46.6,46.61,57558.0,45.3688,45.3786,45.3105,45.3202,57558.0
2023-03-23 09:55:00,46.61,46.66,46.58,46.61,95391.0,45.3202,45.3688,45.2911,45.3202,95391.0
2023-03-23 10:00:00,46.62,46.68,46.61,46.66,130638.0,45.33,45.3883,45.3202,45.3688,130638.0
2023-03-23 10:05:00,46.66,46.7,46.64,46.7,130044.0,45.3688,45.4077,45.3494,45.4077,130044.0
2023-03-23 10:10:00,46.7,46.79,46.7,46.78,153159.0,45.4077,45.4952,45.4077,45.4855,153159.0
2023-03-23 10:15:00,46.78,46.82,46.72,46.73,91515.0,45.4855,45.5244,45.4272,45.4369,91515.0
2023-03-23 10:20:00,46.73,46.74,46.67,46.68,138210.0,45.4369,45.4466,45.3786,45.3883,138210.0
2023-03-23 10:25:00,46.69,46.73,46.69,46.7,99015.0,45.398,45.4369,45.398,45.4077,99015.0
2023-03-23 10:30:00,46.71,46.75,46.69,46.74,112605.0,45.4175,45.4564,45.398,45.4466,112605.0
2023-03-23 10:35:00,46.74,46.76,46.71,46.73,126132.0,45.4466,45.4661,45.4175,45.4369,126132.0
2023-03-23 10:40:00,46.72,46.75,46.72,46.75,86166.0,45.4272,45.4564,45.4272,45.4564,86166.0
2023-03-23 10:45:00,46.75,46.85,46.75,46.84,120426.0,45.4564,45.5536,45.4564,45.5439,120426.0
2023-03-23 10:50:00,46.84,46.89,46.82,46.88,117426.0,45.5439,45.5925,45.5244,45.5828,117426.0
2023-03-23 10:55:00,46.88,46.89,46.87,46.89,91065.0,45.5828,45.5925,45.573,45.5925,91065.0
2023-03-23 11:00:00,46.89,46.93,46.86,46.87,140208.0,45.5925,45.6314,45.5633,45.573,140208.0
2023-03-23 11:05:00,46.87,46.88,46.85,46.87,182466.0,45.573,45.5828,45.5536,45.573,182466.0
2023-03-23 11:10:00,46.87,46.9,46.86,46.86,123180.0,45.573,45.6022,45.5633,45.5633,123180.0
2023-03-23 11:15:00,46.86,46.87,46.81,46.82,179739.0,45.5633,45.573,45.5147,45.5244,179739.0
2023-03-23 11:20:00,46.82,46.84,46.81,46.82,94863.0,45.5244,45.5439,45.5147,45.5244,94863.0
2023-03-23 11:25:00,46.82,46.82,46.8,46.8,207777.0,45.5244,45.5244,45.505,45.505,207777.0
2023-03-23 11:30:00,46.81,46.87,46.81,46.86,164454.0,45.5147,45.573,45.5147,45.5633,164454.0
2023-03-23 11:35:00,46.87,46.96,46.87,46.93,143703.0,45.573,45.6605,45.573,45.6314,143703.0
2023-03-23 11:40:00,46.93,46.98,46.93,46.98,149220.0,45.6314,45.68,45.6314,45.68,149220.0
2023-03-23 11:45:00,46.98,47.06,46.97,47.06,148329.0,45.68,45.7578,45.6703,45.7578,148329.0
2023-03-23 11:50:00,47.06,47.11,47.04,47.11,123573.0,45.7578,45.8064,45.7383,45.8064,123573.0
2023-03-23 11:55:00,47.1,47.13,47.07,47.09,211266.0,45.7967,45.8258,45.7675,45.7869,211266.0
2023-03-23 12:00:00,47.09,47.14,47.09,47.14,220146.0,45.7869,45.8356,45.7869,45.8356,220146.0
2023-03-23 12:05:00,47.14,47.18,47.11,47.16,172623.0,45.8356,45.8745,45.8064,45.855,172623.0
2023-03-23 12:10:00,47.16,47.17,47.06,47.09,275625.0,45.855,45.8647,45.7578,45.7869,275625.0
2023-03-23 12:15:00,47.08,47.2,47.08,47.19,450336.0,45.7772,45.8939,45.7772,45.8842,450336.0
2023-03-23 12:20:00,47.2,47.2,47.13,47.17,171621.0,45.8939,45.8939,45.8258,45.8647,171621.0
2023-03-23 12:25:00,47.17,47.2,47.13,47.15,144891.0,45.8647,45.8939,45.8258,45.8453,144891.0
2023-03-23 12:30:00,47.15,47.15,47.11,47.13,148116.0,45.8453,45.8453,45.8064,45.8258,148116.0
2023-03-23 12:35:00,47.13,47.14,47.11,47.12,93972.0,45.8258,45.8356,45.8064,45.8161,93972.0
2023-03-23 12:40:00,47.12,47.15,47.07,47.15,100845.0,45.8161,45.8453,45.7675,45.8453,100845.0
2023-03-23 12:45:00,47.15,47.15,47.08,47.13,112350.0,45.8453,45.8453,45.7772,45.8258,112350.0
2023-03-23 12:50:00,47.13,47.14,47.11,47.13,120933.0,45.8258,45.8356,45.8064,45.8258,120933.0
2023-03-23 12:55:00,47.13,47.15,47.1,47.11,123468.0,45.8258,45.8453,45.7967,45.8064,123468.0
2023-03-23 13:00:00,47.11,47.11,47.06,47.08,157062.0,45.8064,45.8064,45.7578,45.7772,157062.0
2023-03-23 13:05:00,47.08,47.11,47.01,47.05,257148.0,45.7772,45.8064,45.7092,45.7481,257148.0
2023-03-23 13:10:00,47.05,47.06,47.01,47.04,141480.0,45.7481,45.7578,45.7092,45.7383,141480.0
2023-03-23 13:15:00,47.04,47.05,46.99,47.0,134334.0,45.7383,45.7481,45.6897,45.6994,134334.0
2023-03-23 13:20:00,47.0,47.01,46.97,46.98,224574.0,45.6994,45.7092,45.6703,45.68,224574.0
2023-03-23 13:25:00,46.98,46.99,46.88,46.9,201969.0,45.68,45.6897,45.5828,45.6022,201969.0
2023-03-23 13:30:00,46.9,46.93,46.89,46.91,157470.0,45.6022,45.6314,45.5925,45.6119,157470.0
2023-03-23 13:35:00,46.9,46.95,46.9,46.94,188457.0,45.6022,45.6508,45.6022,45.6411,188457.0
2023-03-23 13:40:00,46.94,46.99,46.94,46.99,121209.0,45.6411,45.6897,45.6411,45.6897,121209.0
2023-03-23 13:45:00,46.99,47.0,46.91,46.93,121521.0,45.6897,45.6994,45.6119,45.6314,121521.0
2023-03-23 13:50:00,46.93,46.93,46.89,46.89,98748.0,45.6314,45.6314,45.5925,45.5925,98748.0
2023-03-23 13:55:00,46.89,46.93,46.89,46.92,114345.0,45.5925,45.6314,45.5925,45.6217,114345.0
2023-03-23 14:00:00,46.91,46.93,46.88,46.89,113952.0,45.6119,45.6314,45.5828,45.5925,113952.0
2023-03-23 14:05:00,46.9,46.93,46.9,46.91,122910.0,45.6022,45.6314,45.6022,45.6119,122910.0
2023-03-23 14:10:00,46.91,46.95,46.91,46.94,90135.0,45.6119,45.6508,45.6119,45.6411,90135.0
2023-03-23 14:15:00,46.94,46.98,46.93,46.98,162138.0,45.6411,45.68,45.6314,45.68,162138.0
2023-03-23 14:20:00,46.97,46.98,46.92,46.93,95871.0,45.6703,45.68,45.6217,45.6314,95871.0
2023-03-23 14:25:00,46.93,46.93,46.86,46.86,104331.0,45.6314,45.6314,45.5633,45.5633,104331.0
2023-03-23 14:30:00,46.86,46.88,46.8,46.82,143682.0,45.5633,45.5828,45.505,45.5244,143682.0
2023-03-23 14:35:00,46.82,46.84,46.77,46.79,118233.0,45.5244,45.5439,45.4758,45.4952,118233.0
2023-03-23 14:40:00,46.79,46.79,46.64,46.65,168627.0,45.4952,45.4952,45.3494,45.3591,168627.0
2023-03-23 14:45:00,46.66,46.71,46.62,46.67,133425.0,45.3688,45.4175,45.33,45.3786,133425.0
2023-03-23 14:50:00,46.67,46.67,46.59,46.6,112737.0,45.3786,45.3786,45.3008,45.3105,112737.0
2023-03-23 14:55:00,46.59,46.7,46.58,46.7,99552.0,45.3008,45.4077,45.2911,45.4077,99552.0
2023-03-23 15:00:00,46.7,46.85,46.7,46.74,252927.0,45.4077,45.5536,45.4077,45.4466,252927.0
2023-03-23 15:05:00,46.76,46.79,46.71,46.78,121647.0,45.4661,45.4952,45.4175,45.4855,121647.0
2023-03-23 15:10:00,46.78,46.83,46.75,46.8,137418.0,45.4855,45.5341,45.4564,45.505,137418.0
2023-03-23 15:15:00,46.79,46.81,46.73,46.75,162699.0,45.4952,45.5147,45.4369,45.4564,162699.0
2023-03-23 15:20:00,46.75,46.77,46.64,46.76,301200.0,45.4564,45.4758,45.3494,45.4661,301200.0
2023-03-23 15:25:00,46.76,46.81,46.74,46.78,130638.0,45.4661,45.5147,45.4466,45.4855,130638.0
2023-03-23 15:30:00,46.78,46.82,46.76,46.82,146982.0,45.4855,45.5244,45.4661,45.5244,146982.0
2023-03-23 15:35:00,46.83,46.87,46.82,46.85,199038.0,45.5341,45.573,45.5244,45.5536,199038.0
2023-03-23 15:40:00,46.85,46.88,46.83,46.87,183183.0,45.5536,45.5828,45.5341,45.573,183183.0
2023-03-23 15:45:00,46.87,46.92,46.85,46.87,274725.0,45.573,45.6217,45.5536,45.573,274725.0
2023-03-23 15:50:00,46.87,46.98,46.87,46.95,567075.0,45.573,45.68,45.573,45.6508,567075.0
2023-03-23 15:55:00,46.96,46.96,46.85,46.86,1084158.0,45.6605,45.6605,45.5536,45.5633,1084158.0
2023-03-24 09:30:00,47.0,47.26,46.87,47.15,711429.0,45.6994,45.9522,45.573,45.8453,711429.0
2023-03-24 09:35:00,47.15,47.25,47.11,47.23,297561.0,45.8453,45.9425,45.8064,45.9231,297561.0
2023-03-24 09:40:00,47.23,47.39,47.22,47.3,540330.0,45.9231,46.0786,45.9134,45.9911,540330.0
2023-03-24 09:45:00,47.3,47.4,47.15,47.21,374667.0,45.9911,46.0884,45.8453,45.9036,374667.0
2023-03-24 09:50:00,47.21,47.33,47.18,47.26,351966.0,45.9036,46.0203,45.8745,45.9522,351966.0
2023-03-24 09:55:00,47.27,47.32,47.25,47.31,155265.0,45.962,46.0106,45.9425,46.0009,155265.0
2023-03-24 10:00:00,47.32,47.46,47.31,47.41,627885.0,46.0106,46.1467,46.0009,46.0981,627885.0
2023-03-24 10:05:00,47.4,47.49,47.38,47.44,305295.0,46.0884,46.1759,46.0689,46.1273,305295.0
2023-03-24 10:10:00,47.45,47.45,47.31,47.32,271323.0,46.137,46.137,46.0009,46.0106,271323.0
2023-03-24 10:15:00,47.31,47.32,47.26,47.27,135081.0,46.0009,46.0106,45.9522,45.962,135081.0
2023-03-24 10:20:00,47.27,47.28,47.21,47.23,170820.0,45.962,45.9717,45.9036,45.9231,170820.0
2023-03-24 10:25:00,47.23,47.41,47.22,47.41,193482.0,45.9231,46.0981,45.9134,46.0981,193482.0
2023-03-24 10:30:00,47.41,47.43,47.36,47.4,265344.0,46.0981,46.1175,46.0495,46.0884,265344.0
2023-03-24 10:35:00,47.4,47.44,47.33,47.42,124458.0,46.0884,46.1273,46.0203,46.1078,124458.0
2023-03-24 10:40:00,47.41,47.42,47.35,47.35,85446.0,46.0981,46.1078,46.0398,46.0398,85446.0
2023-03-24 10:45:00,47.35,47.4,47.34,47.36,118470.0,46.0398,46.0884,46.03,46.0495,118470.0
2023-03-24 10:50:00,47.36,47.37,47.31,47.32,190068.0,46.0495,46.0592,46.0009,46.0106,190068.0
2023-03-24 10:55:00,47.32,47.35,47.26,47.26,221571.0,46.0106,46.0398,45.9522,45.9522,221571.0
2023-03-24 11:00:00,47.27,47.33,47.26,47.28,251832.0,45.962,46.0203,45.9522,45.9717,251832.0
2023-03-24 11:05:00,47.28,47.29,47.13,47.13,555963.0,45.9717,45.9814,45.8258,45.8258,555963.0
2023-03-24 11:10:00,47.13,47.21,47.05,47.19,405771.0,45.8258,45.9036,45.7481,45.8842,405771.0
2023-03-24 11:15:00,47.19,47.22,47.16,47.19,125280.0,45.8842,45.9134,45.855,45.8842,125280.0
2023-03-24 11:20:00,47.2,47.28,47.2,47.26,110595.0,45.8939,45.9717,45.8939,45.9522,110595.0
2023-03-24 11:25:00,47.27,47.31,47.27,47.29,96987.0,45.962,46.0009,45.962,45.9814,96987.0
2023-03-24 11:30:00,47.29,47.31,47.28,47.29,93057.0,45.9814,46.0009,45.9717,45.9814,93057.0
2023-03-24 11:35:00,47.3,47.32,47.28,47.31,83730.0,45.9911,46.0106,45.9717,46.0009,83730.0
2023-03-24 11:40:00,47.31,47.36,47.31,47.36,87690.0,46.0009,46.0495,46.0009,46.0495,87690.0
2023-03-24 11:45:00,47.36,47.4,47.36,47.38,276393.0,46.0495,46.0884,46.0495,46.0689,276393.0
2023-03-24 11:50:00,47.37,47.4,47.35,47.36,135936.0,46.0592,46.0884,46.0398,46.0495,135936.0
2023-03-24 11:55:00,47.35,47.43,47.34,47.43,145491.0,46.0398,46.1175,46.03,46.1175,145491.0
2023-03-24 12:00:00,47.43,47.47,47.39,47.41,194103.0,46.1175,46.1564,46.0786,46.0981,194103.0
2023-03-24 12:05:00,47.41,47.44,47.38,47.38,124095.0,46.0981,46.1273,46.0689,46.0689,124095.0
2023-03-24 12:10:00,47.38,47.4,47.37,47.37,92241.0,46.0689,46.0884,46.0592,46.0592,92241.0
2023-03-24 12:15:00,47.37,47.42,47.37,47.39,84027.0,46.0592,46.1078,46.0592,46.0786,84027.0
2023-03-24 12:20:00,47.39,47.39,47.29,47.34,161313.0,46.0786,46.0786,45.9814,46.03,161313.0
2023-03-24 12:25:00,47.34,47.36,47.29,47.32,76368.0,46.03,46.0495,45.9814,46.0106,76368.0
2023-03-24 12:30:00,47.32,47.36,47.31,47.33,88413.0,46.0106,46.0495,46.0009,46.0203,88413.0
2023-03-24 12:35:00,47.34,47.39,47.34,47.38,68580.0,46.03,46.0786,46.03,46.0689,68580.0
2023-03-24 12:40:00,47.38,47.44,47.38,47.44,83406.0,46.0689,46.1273,46.0689,46.1273,83406.0
2023-03-24 12:45:00,47.44,47.46,47.43,47.45,108060.0,46.1273,46.1467,46.1175,46.137,108060.0
2023-03-24 12:50:00,47.46,47.47,47.41,47.44,102303.0,46.1467,46.1564,46.0981,46.1273,102303.0
2023-03-24 12:55:00,47.44,47.45,47.42,47.42,116040.0,46.1273,46.137,46.1078,46.1078,116040.0
2023-03-24 13:00:00,47.42,47.45,47.4,47.43,85074.0,46.1078,46.137,46.0884,46.1175,85074.0
2023-03-24 13:05:00,47.43,47.45,47.38,47.41,84708.0,46.1175,46.137,46.0689,46.0981,84708.0
2023-03-24 13:10:00,47.4,47.41,47.36,47.39,113862.0,46.0884,46.0981,46.0495,46.0786,113862.0
2023-03-24 13:15:00,47.39,47.41,47.36,47.36,115908.0,46.0786,46.0981,46.0495,46.0495,115908.0
2023-03-24 13:20:00,47.36,47.42,47.35,47.4,137637.0,46.0495,46.1078,46.0398,46.0884,137637.0
2023-03-24 13:25:00,47.39,47.47,47.39,47.42,264417.0,46.0786,46.1564,46.0786,46.1078,264417.0
2023-03-24 13:30:00,47.43,47.46,47.42,47.43,81354.0,46.1175,46.1467,46.1078,46.1175,81354.0
2023-03-24 13:35:00,47.43,47.48,47.42,47.43,255063.0,46.1175,46.1662,46.1078,46.1175,255063.0
2023-03-24 13:40:00,47.43,47.45,47.41,47.42,111078.0,46.1175,46.137,46.0981,46.1078,111078.0
2023-03-24 13:45:00,47.42,47.43,47.39,47.39,97467.0,46.1078,46.1175,46.0786,46.0786,97467.0
2023-03-24 13:50:00,47.39,47.41,47.37,47.39,80097.0,46.0786,46.0981,46.0592,46.0786,80097.0
2023-03-24 13:55:00,47.4,47.41,47.37,47.4,82773.0,46.0884,46.0981,46.0592,46.0884,82773.0
2023-03-24 14:00:00,47.4,47.41,47.39,47.4,134931.0,46.0884,46.0981,46.0786,46.0884,134931.0
2023-03-24 14:05:00,47.4,47.4,47.36,47.39,124566.0,46.0884,46.0884,46.0495,46.0786,124566.0
2023-03-24 14:10:00,47.39,47.41,47.37,47.38,132711.0,46.0786,46.0981,46.0592,46.0689,132711.0
2023-03-24 14:15:00,47.38,47.42,47.38,47.4,86946.0,46.0689,46.1078,46.0689,46.0884,86946.0
2023-03-24 14:20:00,47.4,47.43,47.38,47.39,81351.0,46.0884,46.1175,46.0689,46.0786,81351.0
2023-03-24 14:25:00,47.38,47.41,47.38,47.41,78690.0,46.0689,46.0981,46.0689,46.0981,78690.0
2023-03-24 14:30:00,47.41,47.45,47.4,47.4,170520.0,46.0981,46.137,46.0884,46.0884,170520.0
2023-03-24 14:35:00,47.41,47.43,47.38,47.41,84213.0,46.0981,46.1175,46.0689,46.0981,84213.0
2023-03-24 14:40:00,47.41,47.41,47.37,47.38,125928.0,46.0981,46.0981,46.0592,46.0689,125928.0
2023-03-24 14:45:00,47.38,47.4,47.37,47.37,80343.0,46.0689,46.0884,46.0592,46.0592,80343.0
2023-03-24 14:50:00,47.38,47.39,47.35,47.35,67329.0,46.0689,46.0786,46.0398,46.0398,67329.0
2023-03-24 14:55:00,47.35,47.38,47.35,47.35,109707.0,46.0398,46.0689,46.0398,46.0398,109707.0
2023-03-24 15:00:00,47.35,47.35,47.31,47.32,111729.0,46.0398,46.0398,46.0009,46.0106,111729.0
2023-03-24 15:05:00,47.32,47.34,47.3,47.31,93555.0,46.0106,46.03,45.9911,46.0009,93555.0
2023-03-24 15:10:00,47.31,47.34,47.3,47.31,135171.0,46.0009,46.03,45.9911,46.0009,135171.0
2023-03-24 15:15:00,47.3,47.33,47.26,47.27,340401.0,45.9911,46.0203,45.9522,45.962,340401.0
2023-03-24 15:20:00,47.28,47.34,47.27,47.29,220875.0,45.9717,46.03,45.962,45.9814,220875.0
2023-03-24 15:25:00,47.29,47.31,47.26,47.3,179175.0,45.9814,46.0009,45.9522,45.9911,179175.0
2023-03-24 15:30:00,47.31,47.36,47.3,47.36,195213.0,46.0009,46.0495,45.9911,46.0495,195213.0
2023-03-24 15:35:00,47.36,47.39,47.34,47.35,275415.0,46.0495,46.0786,46.03,46.0398,275415.0
2023-03-24 15:40:00,47.35,47.36,47.31,47.31,248952.0,46.0398,46.0495,46.0009,46.0009,248952.0
2023-03-24 15:45:00,47.31,47.31,47.23,47.25,286938.0,46.0009,46.0009,45.9231,45.9425,286938.0
2023-03-24 15:50:00,47.24,47.27,47.22,47.24,456693.0,45.9328,45.962,45.9134,45.9328,456693.0
2023-03-24 15:55:00,47.24,47.29,47.21,47.27,1112748.0,45.9328,45.9814,45.9036,45.962,1112748.0
2023-03-27 09:30:00,47.6,48.07,47.59,47.9,1537284.0,46.2828,46.7398,46.2731,46.5745,1537284.0
2023-03-27 09:35:00,47.9,47.95,47.78,47.89,507495.0,46.5745,46.6232,46.4579,46.5648,507495.0
2023-03-27 09:40:00,47.89,48.03,47.89,47.99,392511.0,46.5648,46.7009,46.5648,46.662,392511.0
2023-03-27 09:45:00,48.0,48.06,47.95,48.0,375282.0,46.6718,46.7301,46.6232,46.6718,375282.0
2023-03-27 09:50:00,48.0,48.05,47.96,48.01,206478.0,46.6718,46.7204,46.6329,46.6815,206478.0
2023-03-27 09:55:00,48.0,48.01,47.9,47.93,201003.0,46.6718,46.6815,46.5745,46.6037,201003.0
2023-03-27 10:00:00,47.93,48.0,47.92,47.97,229941.0,46.6037,46.6718,46.594,46.6426,229941.0
2023-03-27 10:05:00,47.97,47.97,47.91,47.91,146247.0,46.6426,46.6426,46.5843,46.5843,146247.0
2023-03-27 10:10:00,47.91,47.96,47.86,47.91,166728.0,46.5843,46.6329,46.5356,46.5843,166728.0
2023-03-27 10:15:00,47.91,47.93,47.87,47.89,129252.0,46.5843,46.6037,46.5454,46.5648,129252.0
2023-03-27 10:20:00,47.89,47.97,47.88,47.96,131109.0,46.5648,46.6426,46.5551,46.6329,131109.0
2023-03-27 10:25:00,47.96,47.98,47.9,47.9,134505.0,46.6329,46.6523,46.5745,46.5745,134505.0
2023-03-27 10:30:00,47.9,47.96,47.87,47.91,129078.0,46.5745,46.6329,46.5454,46.5843,129078.0
2023-03-27 10:35:00,47.91,47.95,47.89,47.91,197217.0,46.5843,46.6232,46.5648,46.5843,197217.0
2023-03-27 10:40:00,47.91,47.96,47.86,47.95,163731.0,46.5843,46.6329,46.5356,46.6232,163731.0
2023-03-27 10:45:00,47.95,47.99,47.94,47.99,110385.0,46.6232,46.662,46.6134,46.662,110385.0
2023-03-27 10:50:00,47.99,48.02,47.97,48.0,208662.0,46.662,46.6912,46.6426,46.6718,208662.0
2023-03-27 10:55:00,48.0,48.03,47.98,47.98,209256.0,46.6718,46.7009,46.6523,46.6523,209256.0
2023-03-27 11:00:00,47.98,47.99,47.96,47.98,102354.0,46.6523,46.662,46.6329,46.6523,102354.0
2023-03-27 11:05:00,47.98,48.02,47.95,47.95,148593.0,46.6523,46.6912,46.6232,46.6232,148593.0
2023-03-27 11:10:00,47.95,47.96,47.92,47.95,145809.0,46.6232,46.6329,46.594,46.6232,145809.0
2023-03-27 11:15:00,47.95,47.99,47.95,47.96,78402.0,46.6232,46.662,46.6232,46.6329,78402.0
2023-03-27 11:20:00,47.96,47.97,47.93,47.96,176139.0,46.6329,46.6426,46.6037,46.6329,176139.0
2023-03-27 11:25:00,47.97,48.01,47.96,48.01,108786.0,46.6426,46.6815,46.6329,46.6815,108786.0
2023-03-27 11:30:00,48.01,48.06,48.0,48.05,224415.0,46.6815,46.7301,46.6718,46.7204,224415.0
2023-03-27 11:35:00,48.05,48.07,48.01,48.05,128787.0,46.7204,46.7398,46.6815,46.7204,128787.0
2023-03-27 11:40:00,48.05,48.06,48.03,48.04,136146.0,46.7204,46.7301,46.7009,46.7107,136146.0
2023-03-27 11:45:00,48.04,48.13,48.04,48.13,302703.0,46.7107,46.7982,46.7107,46.7982,302703.0
2023-03-27 11:50:00,48.13,48.16,48.09,48.13,161616.0,46.7982,46.8273,46.7593,46.7982,161616.0
2023-03-27 11:55:00,48.13,48.13,48.05,48.08,149844.0,46.7982,46.7982,46.7204,46.7496,149844.0
2023-03-27 12:00:00,48.08,48.11,48.06,48.06,124899.0,46.7496,46.7787,46.7301,46.7301,124899.0
2023-03-27 12:05:00,48.06,48.06,48.01,48.02,177987.0,46.7301,46.7301,46.6815,46.6912,177987.0
2023-03-27 12:10:00,48.03,48.03,47.96,47.98,100047.0,46.7009,46.7009,46.6329,46.6523,100047.0
2023-03-27 12:15:00,47.98,48.01,47.97,47.99,130683.0,46.6523,46.6815,46.6426,46.662,130683.0
2023-03-27 12:20:00,48.0,48.05,47.99,48.03,131685.0,46.6718,46.7204,46.662,46.7009,131685.0
2023-03-27 12:25:00,48.03,48.08,48.0,48.07,169680.0,46.7009,46.7496,46.6718,46.7398,169680.0
2023-03-27 12:30:00,48.07,48.13,48.07,48.08,230625.0,46.7398,46.7982,46.7398,46.7496,230625.0
2023-03-27 12:35:00,48.08,48.12,48.08,48.09,146475.0,46.7496,46.7884,46.7496,46.7593,146475.0
2023-03-27 12:40:00,48.09,48.13,48.09,48.13,134022.0,46.7593,46.7982,46.7593,46.7982,134022.0
2023-03-27 12:45:00,48.13,48.13,48.06,48.07,159819.0,46.7982,46.7982,46.7301,46.7398,159819.0
2023-03-27 12:50:00,48.07,48.09,48.05,48.06,77823.0,46.7398,46.7593,46.7204,46.7301,77823.0
2023-03-27 12:55:00,48.06,48.1,48.06,48.08,78096.0,46.7301,46.769,46.7301,46.7496,78096.0
2023-03-27 13:00:00,48.08,48.11,48.07,48.11,86478.0,46.7496,46.7787,46.7398,46.7787,86478.0
2023-03-27 13:05:00,48.11,48.13,48.09,48.11,68568.0,46.7787,46.7982,46.7593,46.7787,68568.0
2023-03-27 13:10:00,48.11,48.12,48.08,48.1,94758.0,46.7787,46.7884,46.7496,46.769,94758.0
2023-03-27 13:15:00,48.11,48.13,48.09,48.13,95424.0,46.7787,46.7982,46.7593,46.7982,95424.0
2023-03-27 13:20:00,48.13,48.15,48.11,48.13,114594.0,46.7982,46.8176,46.7787,46.7982,114594.0
2023-03-27 13:25:00,48.13,48.17,48.12,48.16,107028.0,46.7982,46.8371,46.7884,46.8273,107028.0
2023-03-27 13:30:00,48.17,48.2,48.16,48.18,160098.0,46.8371,46.8662,46.8273,46.8468,160098.0
2023-03-27 13:35:00,48.18,48.2,48.17,48.17,130953.0,46.8468,46.8662,46.8371,46.8371,130953.0
2023-03-27 13:40:00,48.17,48.18,48.14,48.15,151272.0,46.8371,46.8468,46.8079,46.8176,151272.0
2023-03-27 13:45:00,48.14,48.19,48.13,48.17,104805.0,46.8079,46.8565,46.7982,46.8371,104805.0
2023-03-27 13:50:00,48.17,48.18,48.14,48.17,197403.0,46.8371,46.8468,46.8079,46.8371,197403.0
2023-03-27 13:55:00,48.17,48.19,48.15,48.16,296613.0,46.8371,46.8565,46.8176,46.8273,296613.0
2023-03-27 14:00:00,48.16,48.17,48.15,48.16,109968.0,46.8273,46.8371,46.8176,46.8273,109968.0
2023-03-27 14:05:00,48.16,48.18,48.15,48.17,109965.0,46.8273,46.8468,46.8176,46.8371,109965.0
2023-03-27 14:10:00,48.17,48.25,48.17,48.21,153486.0,46.8371,46.9148,46.8371,46.876,153486.0
2023-03-27 14:15:00,48.21,48.23,48.19,48.21,189042.0,46.876,46.8954,46.8565,46.876,189042.0
2023-03-27 14:20:00,48.21,48.26,48.2,48.22,102501.0,46.876,46.9246,46.8662,46.8857,102501.0
2023-03-27 14:25:00,48.22,48.26,48.21,48.24,289377.0,46.8857,46.9246,46.876,46.9051,289377.0
2023-03-27 14:30:00,48.25,48.25,48.22,48.22,201777.0,46.9148,46.9148,46.8857,46.8857,201777.0
2023-03-27 14:35:00,48.23,48.23,48.19,48.21,112068.0,46.8954,46.8954,46.8565,46.876,112068.0
2023-03-27 14:40:00,48.21,48.23,48.2,48.21,135552.0,46.876,46.8954,46.8662,46.876,135552.0
2023-03-27 14:45:00,48.22,48.22,48.18,48.19,178248.0,46.8857,46.8857,46.8468,46.8565,178248.0
2023-03-27 14:50:00,48.19,48.21,48.18,48.2,201807.0,46.8565,46.876,46.8468,46.8662,201807.0
2023-03-27 14:55:00,48.2,48.25,48.2,48.24,103650.0,46.8662,46.9148,46.8662,46.9051,103650.0
2023-03-27 15:00:00,48.24,48.26,48.23,48.24,127092.0,46.9051,46.9246,46.8954,46.9051,127092.0
2023-03-27 15:05:00,48.24,48.3,48.24,48.26,219234.0,46.9051,46.9635,46.9051,46.9246,219234.0
2023-03-27 15:10:00,48.27,48.33,48.27,48.32,159231.0,46.9343,46.9926,46.9343,46.9829,159231.0
2023-03-27 15:15:00,48.32,48.33,48.21,48.22,240693.0,46.9829,46.9926,46.876,46.8857,240693.0
2023-03-27 15:20:00,48.22,48.23,48.2,48.2,169671.0,46.8857,46.8954,46.8662,46.8662,169671.0
2023-03-27 15:25:00,48.2,48.21,48.18,48.2,104247.0,46.8662,46.876,46.8468,46.8662,104247.0
2023-03-27 15:30:00,48.2,48.23,48.18,48.22,127254.0,46.8662,46.8954,46.8468,46.8857,127254.0
2023-03-27 15:35:00,48.22,48.23,48.17,48.17,201543.0,46.8857,46.8954,46.8371,46.8371,201543.0
2023-03-27 15:40:00,48.17,48.17,48.11,48.11,293139.0,46.8371,46.8371,46.7787,46.7787,293139.0
2023-03-27 15:45:00,48.11,48.12,48.04,48.07,388392.0,46.7787,46.7884,46.7107,46.7398,388392.0
2023-03-27 15:50:00,48.07,48.13,48.04,48.1,557226.0,46.7398,46.7982,46.7107,46.769,557226.0
2023-03-27 15:55:00,48.1,48.11,48.05,48.06,1333155.0,46.769,46.7787,46.7204,46.7301,1333155.0
2023-03-28 09:30:00,47.88,47.93,47.68,47.88,594852.0,46.5551,46.6037,46.3606,46.5551,594852.0
2023-03-28 09:35:00,47.88,47.94,47.77,47.86,284046.0,46.5551,46.6134,46.4481,46.5356,284046.0
2023-03-28 09:40:00,47.85,47.87,47.8,47.84,214974.0,46.5259,46.5454,46.4773,46.5162,214974.0
2023-03-28 09:45:00,47.84,47.89,47.83,47.85,200772.0,46.5162,46.5648,46.5065,46.5259,200772.0
2023-03-28 09:50:00,47.86,47.96,47.83,47.94,114816.0,46.5356,46.6329,46.5065,46.6134,114816.0
2023-03-28 09:55:00,47.94,47.98,47.89,47.97,106533.0,46.6134,46.6523,46.5648,46.6426,106533.0
2023-03-28 10:00:00,47.97,48.0,47.94,47.98,239550.0,46.6426,46.6718,46.6134,46.6523,239550.0
2023-03-28 10:05:00,47.99,48.0,47.94,47.99,116850.0,46.662,46.6718,46.6134,46.662,116850.0
2023-03-28 10:10:00,47.99,47.99,47.96,47.99,110637.0,46.662,46.662,46.6329,46.662,110637.0
2023-03-28 10:15:00,47.99,48.05,47.98,48.0,157584.0,46.662,46.7204,46.6523,46.6718,157584.0
2023-03-28 10:20:00,48.0,48.02,47.95,48.0,168195.0,46.6718,46.6912,46.6232,46.6718,168195.0
2023-03-28 10:25:00,47.99,48.02,47.98,47.98,120966.0,46.662,46.6912,46.6523,46.6523,120966.0
2023-03-28 10:30:00,47.98,48.02,47.96,47.96,164049.0,46.6523,46.6912,46.6329,46.6329,164049.0
2023-03-28 10:35:00,47.97,47.99,47.96,47.97,100824.0,46.6426,46.662,46.6329,46.6426,100824.0
2023-03-28 10:40:00,47.97,47.98,47.92,47.93,285888.0,46.6426,46.6523,46.594,46.6037,285888.0
2023-03-28 10:45:00,47.93,47.96,47.87,47.89,391455.0,46.6037,46.6329,46.5454,46.5648,391455.0
2023-03-28 10:50:00,47.89,47.93,47.88,47.92,101676.0,46.5648,46.6037,46.5551,46.594,101676.0
2023-03-28 10:55:00,47.91,47.95,47.89,47.94,137349.0,46.5843,46.6232,46.5648,46.6134,137349.0
2023-03-28 11:00:00,47.94,47.98,47.94,47.96,102759.0,46.6134,46.6523,46.6134,46.6329,102759.0
2023-03-28 11:05:00,47.96,47.99,47.96,47.99,152235.0,46.6329,46.662,46.6329,46.662,152235.0
2023-03-28 11:10:00,47.99,48.0,47.98,48.0,134613.0,46.662,46.6718,46.6523,46.6718,134613.0
2023-03-28 11:15:00,48.0,48.06,48.0,48.02,184377.0,46.6718,46.7301,46.6718,46.6912,184377.0
2023-03-28 11:20:00,48.02,48.05,48.02,48.04,142530.0,46.6912,46.7204,46.6912,46.7107,142530.0
2023-03-28 11:25:00,48.04,48.07,48.02,48.06,171483.0,46.7107,46.7398,46.6912,46.7301,171483.0
2023-03-28 11:30:00,48.06,48.11,48.06,48.08,153720.0,46.7301,46.7787,46.7301,46.7496,153720.0
2023-03-28 11:35:00,48.08,48.1,48.07,48.07,136461.0,46.7496,46.769,46.7398,46.7398,136461.0
2023-03-28 11:40:00,48.07,48.08,48.03,48.05,71226.0,46.7398,46.7496,46.7009,46.7204,71226.0
2023-03-28 11:45:00,48.06,48.1,48.05,48.1,112719.0,46.7301,46.769,46.7204,46.769,112719.0
2023-03-28 11:50:00,48.09,48.14,48.09,48.11,113061.0,46.7593,46.8079,46.7593,46.7787,113061.0
2023-03-28 11:55:00,48.11,48.13,48.1,48.12,165129.0,46.7787,46.7982,46.769,46.7884,165129.0
2023-03-28 12:00:00,48.12,48.13,48.09,48.1,121890.0,46.7884,46.7982,46.7593,46.769,121890.0
2023-03-28 12:05:00,48.1,48.11,48.08,48.09,112194.0,46.769,46.7787,46.7496,46.7593,112194.0
2023-03-28 12:10:00,48.09,48.1,48.07,48.09,105813.0,46.7593,46.769,46.7398,46.7593,105813.0
2023-03-28 12:15:00,48.1,48.1,48.06,48.07,116340.0,46.769,46.769,46.7301,46.7398,116340.0
2023-03-28 12:20:00,48.08,48.1,48.07,48.09,87990.0,46.7496,46.769,46.7398,46.7593,87990.0
2023-03-28 12:25:00,48.09,48.13,48.08,48.12,95112.0,46.7593,46.7982,46.7496,46.7884,95112.0
2023-03-28 12:30:00,48.11,48.13,48.08,48.11,72789.0,46.7787,46.7982,46.7496,46.7787,72789.0
2023-03-28 12:35:00,48.11,48.11,48.06,48.06,75234.0,46.7787,46.7787,46.7301,46.7301,75234.0
2023-03-28 12:40:00,48.07,48.07,48.04,48.05,95283.0,46.7398,46.7398,46.7107,46.7204,95283.0
2023-03-28 12:45:00,48.05,48.06,48.04,48.05,68163.0,46.7204,46.7301,46.7107,46.7204,68163.0
2023-03-28 12:50:00,48.05,48.05,48.01,48.03,77127.0,46.7204,46.7204,46.6815,46.7009,77127.0
2023-03-28 12:55:00,48.03,48.04,48.02,48.04,55863.0,46.7009,46.7107,46.6912,46.7107,55863.0
2023-03-28 13:00:00,48.04,48.04,48.0,48.01,129657.0,46.7107,46.7107,46.6718,46.6815,129657.0
2023-03-28 13:05:00,48.0,48.02,48.0,48.01,72156.0,46.6718,46.6912,46.6718,46.6815,72156.0
2023-03-28 13:10:00,48.01,48.03,48.0,48.01,56286.0,46.6815,46.7009,46.6718,46.6815,56286.0
2023-03-28 13:15:00,48.01,48.01,47.99,48.01,59652.0,46.6815,46.6815,46.662,46.6815,59652.0
2023-03-28 13:20:00,48.02,48.03,48.0,48.0,102315.0,46.6912,46.7009,46.6718,46.6718,102315.0
2023-03-28 13:25:00,48.0,48.03,48.0,48.01,69612.0,46.6718,46.7009,46.6718,46.6815,69612.0
2023-03-28 13:30:00,48.02,48.02,47.98,47.99,79584.0,46.6912,46.6912,46.6523,46.662,79584.0
2023-03-28 13:35:00,47.99,48.02,47.99,47.99,76812.0,46.662,46.6912,46.662,46.662,76812.0
2023-03-28 13:40:00,48.0,48.02,47.98,48.01,112236.0,46.6718,46.6912,46.6523,46.6815,112236.0
2023-03-28 13:45:00,48.01,48.01,47.97,47.99,245709.0,46.6815,46.6815,46.6426,46.662,245709.0
2023-03-28 13:50:00,48.0,48.01,47.98,48.0,69177.0,46.6718,46.6815,46.6523,46.6718,69177.0
2023-03-28 13:55:00,48.0,48.01,47.88,47.94,273288.0,46.6718,46.6815,46.5551,46.6134,273288.0
2023-03-28 14:00:00,47.94,47.97,47.92,47.97,97350.0,46.6134,46.6426,46.594,46.6426,97350.0
2023-03-28 14:05:00,47.97,47.97,47.91,47.91,76056.0,46.6426,46.6426,46.5843,46.5843,76056.0
2023-03-28 14:10:00,47.91,47.92,47.9,47.9,96813.0,46.5843,46.594,46.5745,46.5745,96813.0
2023-03-28 14:15:00,47.9,47.96,47.9,47.96,124743.0,46.5745,46.6329,46.5745,46.6329,124743.0
2023-03-28 14:20:00,47.96,47.99,47.95,47.98,113085.0,46.6329,46.662,46.6232,46.6523,113085.0
2023-03-28 14:25:00,47.98,48.01,47.98,48.0,92583.0,46.6523,46.6815,46.6523,46.6718,92583.0
2023-03-28 14:30:00,48.0,48.0,47.95,47.95,125394.0,46.6718,46.6718,46.6232,46.6232,125394.0
2023-03-28 14:35:00,47.96,48.0,47.95,47.99,79032.0,46.6329,46.6718,46.6232,46.662,79032.0
2023-03-28 14:40:00,48.0,48.01,47.99,48.01,127455.0,46.6718,46.6815,46.662,46.6815,127455.0
2023-03-28 14:45:00,48.01,48.03,47.98,47.99,116160.0,46.6815,46.7009,46.6523,46.662,116160.0
2023-03-28 14:50:00,47.99,48.0,47.97,47.99,87363.0,46.662,46.6718,46.6426,46.662,87363.0
2023-03-28 14:55:00,47.99,48.0,47.98,47.98,93393.0,46.662,46.6718,46.6523,46.6523,93393.0
2023-03-28 15:00:00,47.98,47.98,47.93,47.94,252006.0,46.6523,46.6523,46.6037,46.6134,252006.0
2023-03-28 15:05:00,47.94,47.95,47.9,47.91,245340.0,46.6134,46.6232,46.5745,46.5843,245340.0
2023-03-28 15:10:00,47.91,47.92,47.77,47.83,584196.0,46.5843,46.594,46.4481,46.5065,584196.0
2023-03-28 15:15:00,47.83,47.86,47.8,47.86,215835.0,46.5065,46.5356,46.4773,46.5356,215835.0
2023-03-28 15:20:00,47.86,47.88,47.83,47.84,242556.0,46.5356,46.5551,46.5065,46.5162,242556.0
2023-03-28 15:25:00,47.85,47.88,47.84,47.88,127482.0,46.5259,46.5551,46.5162,46.5551,127482.0
2023-03-28 15:30:00,47.88,47.89,47.85,47.88,179016.0,46.5551,46.5648,46.5259,46.5551,179016.0
2023-03-28 15:35:00,47.88,47.91,47.86,47.89,237435.0,46.5551,46.5843,46.5356,46.5648,237435.0
2023-03-28 15:40:00,47.89,47.89,47.84,47.85,189030.0,46.5648,46.5648,46.5162,46.5259,189030.0
2023-03-28 15:45:00,47.85,47.85,47.82,47.83,236745.0,46.5259,46.5259,46.4967,46.5065,236745.0
2023-03-28 15:50:00,47.83,47.88,47.81,47.84,431685.0,46.5065,46.5551,46.487,46.5162,431685.0
2023-03-28 15:55:00,47.84,47.89,47.8,47.88,1599303.0,46.5162,46.5648,46.4773,46.5551,1599303.0
2023-03-29 09:30:00,48.12,48.29,48.0,48.22,612756.0,46.7884,46.9537,46.6718,46.8857,612756.0
2023-03-29 09:35:00,48.22,48.29,48.19,48.26,334242.0,46.8857,46.9537,46.8565,46.9246,334242.0
2023-03-29 09:40:00,48.25,48.27,48.19,48.23,236010.0,46.9148,46.9343,46.8565,46.8954,236010.0
2023-03-29 09:45:00,48.24,48.25,48.2,48.22,159690.0,46.9051,46.9148,46.8662,46.8857,159690.0
2023-03-29 09:50:00,48.22,48.29,48.21,48.26,203481.0,46.8857,46.9537,46.876,46.9246,203481.0
2023-03-29 09:55:00,48.26,48.31,48.25,48.28,140499.0,46.9246,46.9732,46.9148,46.944,140499.0
2023-03-29 10:00:00,48.28,48.32,48.25,48.27,153474.0,46.944,46.9829,46.9148,46.9343,153474.0
2023-03-29 10:05:00,48.27,48.28,48.18,48.2,188217.0,46.9343,46.944,46.8468,46.8662,188217.0
2023-03-29 10:10:00,48.2,48.2,48.11,48.11,78555.0,46.8662,46.8662,46.7787,46.7787,78555.0
2023-03-29 10:15:00,48.11,48.11,48.03,48.04,178920.0,46.7787,46.7787,46.7009,46.7107,178920.0
2023-03-29 10:20:00,48.04,48.09,47.98,47.99,272661.0,46.7107,46.7593,46.6523,46.662,272661.0
2023-03-29 10:25:00,47.98,48.0,47.95,47.98,266778.0,46.6523,46.6718,46.6232,46.6523,266778.0
2023-03-29 10:30:00,47.98,48.03,47.97,47.98,116940.0,46.6523,46.7009,46.6426,46.6523,116940.0
2023-03-29 10:35:00,47.98,48.03,47.97,47.98,107244.0,46.6523,46.7009,46.6426,46.6523,107244.0
2023-03-29 10:40:00,47.97,48.01,47.95,47.95,177285.0,46.6426,46.6815,46.6232,46.6232,177285.0
2023-03-29 10:45:00,47.95,47.95,47.9,47.92,149553.0,46.6232,46.6232,46.5745,46.594,149553.0
2023-03-29 10:50:00,47.92,47.92,47.89,47.91,119172.0,46.594,46.594,46.5648,46.5843,119172.0
2023-03-29 10:55:00,47.91,47.92,47.9,47.91,84138.0,46.5843,46.594,46.5745,46.5843,84138.0
2023-03-29 11:00:00,47.91,47.99,47.91,47.99,153048.0,46.5843,46.662,46.5843,46.662,153048.0
2023-03-29 11:05:00,47.99,48.02,47.95,48.0,225771.0,46.662,46.6912,46.6232,46.6718,225771.0
2023-03-29 11:10:00,48.01,48.02,47.98,48.01,185493.0,46.6815,46.6912,46.6523,46.6815,185493.0
2023-03-29 11:15:00,48.01,48.02,47.98,48.01,153471.0,46.6815,46.6912,46.6523,46.6815,153471.0
2023-03-29 11:20:00,48.02,48.04,47.98,48.01,130353.0,46.6912,46.7107,46.6523,46.6815,130353.0
2023-03-29 11:25:00,48.01,48.01,47.96,47.97,140202.0,46.6815,46.6815,46.6329,46.6426,140202.0
2023-03-29 11:30:00,47.98,48.02,47.94,47.96,228537.0,46.6523,46.6912,46.6134,46.6329,228537.0
2023-03-29 11:35:00,47.94,47.94,47.82,47.83,116394.0,46.6134,46.6134,46.4967,46.5065,116394.0
2023-03-29 11:40:00,47.83,47.85,47.82,47.83,77385.0,46.5065,46.5259,46.4967,46.5065,77385.0
2023-03-29 11:45:00,47.83,47.87,47.82,47.82,85791.0,46.5065,46.5454,46.4967,46.4967,85791.0
2023-03-29 11:50:00,47.83,47.9,47.83,47.88,102720.0,46.5065,46.5745,46.5065,46.5551,102720.0
2023-03-29 11:55:00,47.89,47.92,47.88,47.89,121506.0,46.5648,46.594,46.5551,46.5648,121506.0
2023-03-29 12:00:00,47.89,47.94,47.88,47.92,96441.0,46.5648,46.6134,46.5551,46.594,96441.0
2023-03-29 12:05:00,47.92,47.93,47.89,47.89,79755.0,46.594,46.6037,46.5648,46.5648,79755.0
2023-03-29 12:10:00,47.9,47.93,47.88,47.93,86466.0,46.5745,46.6037,46.5551,46.6037,86466.0
2023-03-29 12:15:00,47.93,47.95,47.91,47.94,99192.0,46.6037,46.6232,46.5843,46.6134,99192.0
2023-03-29 12:20:00,47.95,47.95,47.91,47.92,91506.0,46.6232,46.6232,46.5843,46.594,91506.0
2023-03-29 12:25:00,47.92,47.94,47.9,47.9,69798.0,46.594,46.6134,46.5745,46.5745,69798.0
2023-03-29 12:30:00,47.91,47.92,47.87,47.87,59781.0,46.5843,46.594,46.5454,46.5454,59781.0
2023-03-29 12:35:00,47.87,47.91,47.87,47.91,68667.0,46.5454,46.5843,46.5454,46.5843,68667.0
2023-03-29 12:40:00,47.91,47.93,47.91,47.93,62145.0,46.5843,46.6037,46.5843,46.6037,62145.0
2023-03-29 12:45:00,47.93,47.94,47.91,47.94,60699.0,46.6037,46.6134,46.5843,46.6134,60699.0
2023-03-29 12:50:00,47.94,47.96,47.93,47.96,106707.0,46.6134,46.6329,46.6037,46.6329,106707.0
2023-03-29 12:55:00,47.96,47.97,47.94,47.97,57825.0,46.6329,46.6426,46.6134,46.6426,57825.0
2023-03-29 13:00:00,47.97,47.97,47.96,47.97,66366.0,46.6426,46.6426,46.6329,46.6426,66366.0
2023-03-29 13:05:00,47.97,47.98,47.95,47.97,73362.0,46.6426,46.6523,46.6232,46.6426,73362.0
2023-03-29 13:10:00,47.97,47.98,47.96,47.97,113565.0,46.6426,46.6523,46.6329,46.6426,113565.0
2023-03-29 13:15:00,47.97,48.0,47.97,47.98,92661.0,46.6426,46.6718,46.6426,46.6523,92661.0
2023-03-29 13:20:00,47.98,48.0,47.97,48.0,83892.0,46.6523,46.6718,46.6426,46.6718,83892.0
2023-03-29 13:25:00,48.0,48.0,47.98,47.98,71340.0,46.6718,46.6718,46.6523,46.6523,71340.0
2023-03-29 13:30:00,47.99,48.0,47.97,47.97,64980.0,46.662,46.6718,46.6426,46.6426,64980.0
2023-03-29 13:35:00,47.98,47.99,47.94,47.96,136884.0,46.6523,46.662,46.6134,46.6329,136884.0
2023-03-29 13:40:00,47.96,47.97,47.96,47.96,65220.0,46.6329,46.6426,46.6329,46.6329,65220.0
2023-03-29 13:45:00,47.96,47.96,47.92,47.94,71178.0,46.6329,46.6329,46.594,46.6134,71178.0
2023-03-29 13:50:00,47.94,47.98,47.94,47.97,52329.0,46.6134,46.6523,46.6134,46.6426,52329.0
2023-03-29 13:55:00,47.97,47.98,47.95,47.97,78672.0,46.6426,46.6523,46.6232,46.6426,78672.0
2023-03-29 14:00:00,47.97,47.97,47.93,47.94,119349.0,46.6426,46.6426,46.6037,46.6134,119349.0
2023-03-29 14:05:00,47.94,47.96,47.92,47.95,196212.0,46.6134,46.6329,46.594,46.6232,196212.0
2023-03-29 14:10:00,47.96,48.07,47.95,48.07,156177.0,46.6329,46.7398,46.6232,46.7398,156177.0
2023-03-29 14:15:00,48.07,48.07,48.02,48.04,151128.0,46.7398,46.7398,46.6912,46.7107,151128.0
2023-03-29 14:20:00,48.04,48.04,48.01,48.03,102708.0,46.7107,46.7107,46.6815,46.7009,102708.0
2023-03-29 14:25:00,48.03,48.04,48.01,48.03,104442.0,46.7009,46.7107,46.6815,46.7009,104442.0
2023-03-29 14:30:00,48.03,48.04,47.99,48.01,501186.0,46.7009,46.7107,46.662,46.6815,501186.0
2023-03-29 14:35:00,48.01,48.05,48.01,48.05,84996.0,46.6815,46.7204,46.6815,46.7204,84996.0
2023-03-29 14:40:00,48.05,48.08,48.05,48.07,105540.0,46.7204,46.7496,46.7204,46.7398,105540.0
2023-03-29 14:45:00,48.07,48.08,48.05,48.08,99012.0,46.7398,46.7496,46.7204,46.7496,99012.0
2023-03-29 14:50:00,48.08,48.08,48.04,48.06,99069.0,46.7496,46.7496,46.7107,46.7301,99069.0
2023-03-29 14:55:00,48.06,48.08,48.03,48.07,471414.0,46.7301,46.7496,46.7009,46.7398,471414.0
2023-03-29 15:00:00,48.07,48.1,48.06,48.1,214488.0,46.7398,46.769,46.7301,46.769,214488.0
2023-03-29 15:05:00,48.1,48.11,48.08,48.09,91023.0,46.769,46.7787,46.7496,46.7593,91023.0
2023-03-29 15:10:00,48.08,48.09,48.06,48.08,94284.0,46.7496,46.7593,46.7301,46.7496,94284.0
2023-03-29 15:15:00,48.08,48.13,48.07,48.09,512496.0,46.7496,46.7982,46.7398,46.7593,512496.0
2023-03-29 15:20:00,48.1,48.11,48.07,48.08,185040.0,46.769,46.7787,46.7398,46.7496,185040.0
2023-03-29 15:25:00,48.08,48.11,48.08,48.1,96144.0,46.7496,46.7787,46.7496,46.769,96144.0
2023-03-29 15:30:00,48.1,48.1,48.03,48.03,322605.0,46.769,46.769,46.7009,46.7009,322605.0
2023-03-29 15:35:00,48.02,48.03,47.99,48.0,343545.0,46.6912,46.7009,46.662,46.6718,343545.0
2023-03-29 15:40:00,48.0,48.05,47.98,48.04,154956.0,46.6718,46.7204,46.6523,46.7107,154956.0
2023-03-29 15:45:00,48.04,48.07,48.04,48.07,193596.0,46.7107,46.7398,46.7107,46.7398,193596.0
2023-03-29 15:50:00,48.07,48.09,47.97,48.04,1322175.0,46.7398,46.7593,46.6426,46.7107,1322175.0
2023-03-29 15:55:00,48.04,48.09,48.03,48.08,1682508.0,46.7107,46.7593,46.7009,46.7496,1682508.0
2023-03-30 09:30:00,48.5,48.73,48.34,48.7,1136895.0,47.1579,47.3816,47.0024,47.3524,1136895.0
2023-03-30 09:35:00,48.69,48.87,48.65,48.71,489975.0,47.3427,47.5177,47.3038,47.3621,489975.0
2023-03-30 09:40:00,48.72,48.76,48.57,48.59,372096.0,47.3718,47.4107,47.226,47.2454,372096.0
2023-03-30 09:45:00,48.6,48.65,48.58,48.59,517161.0,47.2552,47.3038,47.2357,47.2454,517161.0
2023-03-30 09:50:00,48.59,48.6,48.5,48.54,873810.0,47.2454,47.2552,47.1579,47.1968,873810.0
2023-03-30 09:55:00,48.54,48.58,48.5,48.52,178839.0,47.1968,47.2357,47.1579,47.1774,178839.0
2023-03-30 10:00:00,48.52,48.59,48.5,48.56,186021.0,47.1774,47.2454,47.1579,47.2163,186021.0
2023-03-30 10:05:00,48.56,48.61,48.54,48.56,240567.0,47.2163,47.2649,47.1968,47.2163,240567.0
2023-03-30 10:10:00,48.56,48.61,48.55,48.58,238008.0,47.2163,47.2649,47.2065,47.2357,238008.0
2023-03-30 10:15:00,48.58,48.58,48.44,48.47,166710.0,47.2357,47.2357,47.0996,47.1288,166710.0
2023-03-30 10:20:00,48.47,48.5,48.45,48.47,122808.0,47.1288,47.1579,47.1093,47.1288,122808.0
2023-03-30 10:25:00,48.48,48.52,48.47,48.52,153615.0,47.1385,47.1774,47.1288,47.1774,153615.0
2023-03-30 10:30:00,48.51,48.58,48.49,48.49,230181.0,47.1677,47.2357,47.1482,47.1482,230181.0
2023-03-30 10:35:00,48.49,48.53,48.47,48.49,166389.0,47.1482,47.1871,47.1288,47.1482,166389.0
2023-03-30 10:40:00,48.49,48.52,48.44,48.44,139125.0,47.1482,47.1774,47.0996,47.0996,139125.0
2023-03-30 10:45:00,48.44,48.49,48.44,48.46,109422.0,47.0996,47.1482,47.0996,47.119,109422.0
2023-03-30 10:50:00,48.46,48.46,48.38,48.41,338058.0,47.119,47.119,47.0413,47.0704,338058.0
2023-03-30 10:55:00,48.41,48.41,48.37,48.38,244233.0,47.0704,47.0704,47.0315,47.0413,244233.0
2023-03-30 11:00:00,48.37,48.44,48.35,48.42,189426.0,47.0315,47.0996,47.0121,47.0801,189426.0
2023-03-30 11:05:00,48.42,48.45,48.4,48.41,112878.0,47.0801,47.1093,47.0607,47.0704,112878.0
2023-03-30 11:10:00,48.41,48.42,48.36,48.37,198666.0,47.0704,47.0801,47.0218,47.0315,198666.0
2023-03-30 11:15:00,48.37,48.4,48.35,48.4,115464.0,47.0315,47.0607,47.0121,47.0607,115464.0
2023-03-30 11:20:00,48.4,48.44,48.4,48.44,145602.0,47.0607,47.0996,47.0607,47.0996,145602.0
2023-03-30 11:25:00,48.44,48.48,48.43,48.47,174714.0,47.0996,47.1385,47.0899,47.1288,174714.0
2023-03-30 11:30:00,48.48,48.48,48.41,48.43,143904.0,47.1385,47.1385,47.0704,47.0899,143904.0
2023-03-30 11:35:00,48.43,48.45,48.39,48.39,89802.0,47.0899,47.1093,47.051,47.051,89802.0
2023-03-30 11:40:00,48.39,48.43,48.39,48.42,63207.0,47.051,47.0899,47.051,47.0801,63207.0
2023-03-30 11:45:00,48.42,48.47,48.42,48.47,107634.0,47.0801,47.1288,47.0801,47.1288,107634.0
2023-03-30 11:50:00,48.47,48.48,48.43,48.45,145977.0,47.1288,47.1385,47.0899,47.1093,145977.0
2023-03-30 11:55:00,48.45,48.47,48.44,48.45,84072.0,47.1093,47.1288,47.0996,47.1093,84072.0
2023-03-30 12:00:00,48.44,48.46,48.42,48.44,77760.0,47.0996,47.119,47.0801,47.0996,77760.0
2023-03-30 12:05:00,48.45,48.48,48.44,48.46,135342.0,47.1093,47.1385,47.0996,47.119,135342.0
2023-03-30 12:10:00,48.46,48.46,48.43,48.44,46191.0,47.119,47.119,47.0899,47.0996,46191.0
2023-03-30 12:15:00,48.44,48.45,48.42,48.43,70830.0,47.0996,47.1093,47.0801,47.0899,70830.0
2023-03-30 12:20:00,48.43,48.43,48.4,48.42,135744.0,47.0899,47.0899,47.0607,47.0801,135744.0
2023-03-30 12:25:00,48.42,48.44,48.4,48.41,246744.0,47.0801,47.0996,47.0607,47.0704,246744.0
2023-03-30 12:30:00,48.41,48.42,48.39,48.4,83784.0,47.0704,47.0801,47.051,47.0607,83784.0
2023-03-30 12:35:00,48.4,48.4,48.38,48.39,91344.0,47.0607,47.0607,47.0413,47.051,91344.0
2023-03-30 12:40:00,48.39,48.41,48.37,48.39,116439.0,47.051,47.0704,47.0315,47.051,116439.0
2023-03-30 12:45:00,48.39,48.4,48.36,48.38,137922.0,47.051,47.0607,47.0218,47.0413,137922.0
2023-03-30 12:50:00,48.38,48.4,48.36,48.4,108663.0,47.0413,47.0607,47.0218,47.0607,108663.0
2023-03-30 12:55:00,48.4,48.41,48.37,48.39,189480.0,47.0607,47.0704,47.0315,47.051,189480.0
2023-03-30 13:00:00,48.39,48.41,48.38,48.41,63519.0,47.051,47.0704,47.0413,47.0704,63519.0
2023-03-30 13:05:00,48.41,48.43,48.41,48.42,53697.0,47.0704,47.0899,47.0704,47.0801,53697.0
2023-03-30 13:10:00,48.42,48.44,48.41,48.43,53247.0,47.0801,47.0996,47.0704,47.0899,53247.0
2023-03-30 13:15:00,48.44,48.45,48.43,48.44,74142.0,47.0996,47.1093,47.0899,47.0996,74142.0
2023-03-30 13:20:00,48.44,48.46,48.41,48.42,97332.0,47.0996,47.119,47.0704,47.0801,97332.0
2023-03-30 13:25:00,48.42,48.42,48.39,48.4,63708.0,47.0801,47.0801,47.051,47.0607,63708.0
2023-03-30 13:30:00,48.4,48.4,48.37,48.38,65052.0,47.0607,47.0607,47.0315,47.0413,65052.0
2023-03-30 13:35:00,48.38,48.39,48.37,48.39,79980.0,47.0413,47.051,47.0315,47.051,79980.0
2023-03-30 13:40:00,48.39,48.46,48.38,48.45,98940.0,47.051,47.119,47.0413,47.1093,98940.0
2023-03-30 13:45:00,48.44,48.46,48.4,48.42,69555.0,47.0996,47.119,47.0607,47.0801,69555.0
2023-03-30 13:50:00,48.42,48.43,48.41,48.43,66861.0,47.0801,47.0899,47.0704,47.0899,66861.0
2023-03-30 13:55:00,48.43,48.44,48.4,48.41,122424.0,47.0899,47.0996,47.0607,47.0704,122424.0
2023-03-30 14:00:00,48.41,48.45,48.41,48.44,75705.0,47.0704,47.1093,47.0704,47.0996,75705.0
2023-03-30 14:05:00,48.44,48.46,48.44,48.45,51831.0,47.0996,47.119,47.0996,47.1093,51831.0
2023-03-30 14:10:00,48.44,48.46,48.43,48.45,86295.0,47.0996,47.119,47.0899,47.1093,86295.0
2023-03-30 14:15:00,48.45,48.45,48.41,48.43,98745.0,47.1093,47.1093,47.0704,47.0899,98745.0
2023-03-30 14:20:00,48.43,48.46,48.42,48.46,85086.0,47.0899,47.119,47.0801,47.119,85086.0
2023-03-30 14:25:00,48.46,48.46,48.44,48.46,104976.0,47.119,47.119,47.0996,47.119,104976.0
2023-03-30 14:30:00,48.46,48.46,48.44,48.46,64212.0,47.119,47.119,47.0996,47.119,64212.0
2023-03-30 14:35:00,48.46,48.47,48.43,48.44,96123.0,47.119,47.1288,47.0899,47.0996,96123.0
2023-03-30 14:40:00,48.44,48.47,48.42,48.42,76242.0,47.0996,47.1288,47.0801,47.0801,76242.0
2023-03-30 14:45:00,48.42,48.43,48.39,48.4,108726.0,47.0801,47.0899,47.051,47.0607,108726.0
2023-03-30 14:50:00,48.4,48.43,48.4,48.42,91794.0,47.0607,47.0899,47.0607,47.0801,91794.0
2023-03-30 14:55:00,48.42,48.44,48.41,48.41,93489.0,47.0801,47.0996,47.0704,47.0704,93489.0
2023-03-30 15:00:00,48.41,48.48,48.4,48.48,121452.0,47.0704,47.1385,47.0607,47.1385,121452.0
2023-03-30 15:05:00,48.48,48.5,48.46,48.46,110424.0,47.1385,47.1579,47.119,47.119,110424.0
2023-03-30 15:10:00,48.46,48.48,48.44,48.48,129603.0,47.119,47.1385,47.0996,47.1385,129603.0
2023-03-30 15:15:00,48.48,48.48,48.45,48.46,92886.0,47.1385,47.1385,47.1093,47.119,92886.0
2023-03-30 15:20:00,48.46,48.47,48.44,48.46,95346.0,47.119,47.1288,47.0996,47.119,95346.0
2023-03-30 15:25:00,48.47,48.5,48.46,48.48,185907.0,47.1288,47.1579,47.119,47.1385,185907.0
2023-03-30 15:30:00,48.47,48.49,48.46,48.47,233958.0,47.1288,47.1482,47.119,47.1288,233958.0
2023-03-30 15:35:00,48.47,48.49,48.46,48.49,165894.0,47.1288,47.1482,47.119,47.1482,165894.0
2023-03-30 15:40:00,48.49,48.49,48.47,48.49,234567.0,47.1482,47.1482,47.1288,47.1482,234567.0
2023-03-30 15:45:00,48.49,48.5,48.47,48.47,338277.0,47.1482,47.1579,47.1288,47.1288,338277.0
2023-03-30 15:50:00,48.47,48.5,48.45,48.45,535635.0,47.1288,47.1579,47.1093,47.1093,535635.0
2023-03-30 15:55:00,48.45,48.57,48.45,48.56,1298967.0,47.1093,47.226,47.1093,47.2163,1298967.0
2023-03-31 09:30:00,48.86,49.25,48.82,49.2,1215363.0,47.508,47.8872,47.4691,47.8386,1215363.0
2023-03-31 09:35:00,49.19,49.4,49.17,49.33,660027.0,47.8288,48.033,47.8094,47.965,660027.0
2023-03-31 09:40:00,49.32,49.48,49.25,49.34,508794.0,47.9552,48.1108,47.8872,47.9747,508794.0
2023-03-31 09:45:00,49.33,49.37,49.26,49.26,352056.0,47.965,48.0039,47.8969,47.8969,352056.0
2023-03-31 09:50:00,49.26,49.37,49.24,49.35,260073.0,47.8969,48.0039,47.8775,47.9844,260073.0
2023-03-31 09:55:00,49.35,49.4,49.33,49.33,281031.0,47.9844,48.033,47.965,47.965,281031.0
2023-03-31 10:00:00,49.34,49.38,49.24,49.24,254991.0,47.9747,48.0136,47.8775,47.8775,254991.0
2023-03-31 10:05:00,49.25,49.28,49.18,49.19,163326.0,47.8872,47.9163,47.8191,47.8288,163326.0
2023-03-31 10:10:00,49.18,49.2,49.15,49.18,155670.0,47.8191,47.8386,47.7899,47.8191,155670.0
2023-03-31 10:15:00,49.17,49.18,49.12,49.17,99261.0,47.8094,47.8191,47.7608,47.8094,99261.0
2023-03-31 10:20:00,49.18,49.2,49.1,49.13,135546.0,47.8191,47.8386,47.7413,47.7705,135546.0
2023-03-31 10:25:00,49.13,49.19,49.11,49.16,180141.0,47.7705,47.8288,47.7511,47.7997,180141.0
2023-03-31 10:30:00,49.16,49.22,49.16,49.2,148557.0,47.7997,47.858,47.7997,47.8386,148557.0
2023-03-31 10:35:00,49.2,49.2,49.14,49.15,112230.0,47.8386,47.8386,47.7802,47.7899,112230.0
2023-03-31 10:40:00,49.15,49.16,49.11,49.14,149136.0,47.7899,47.7997,47.7511,47.7802,149136.0
2023-03-31 10:45:00,49.14,49.17,49.13,49.15,113733.0,47.7802,47.8094,47.7705,47.7899,113733.0
2023-03-31 10:50:00,49.15,49.18,49.11,49.14,348939.0,47.7899,47.8191,47.7511,47.7802,348939.0
2023-03-31 10:55:00,49.15,49.19,49.13,49.13,111657.0,47.7899,47.8288,47.7705,47.7705,111657.0
2023-03-31 11:00:00,49.12,49.14,49.08,49.1,97287.0,47.7608,47.7802,47.7219,47.7413,97287.0
2023-03-31 11:05:00,49.11,49.12,49.08,49.1,92247.0,47.7511,47.7608,47.7219,47.7413,92247.0
2023-03-31 11:10:00,49.1,49.16,49.1,49.14,67302.0,47.7413,47.7997,47.7413,47.7802,67302.0
2023-03-31 11:15:00,49.14,49.14,49.07,49.08,106782.0,47.7802,47.7802,47.7122,47.7219,106782.0
2023-03-31 11:20:00,49.07,49.15,49.07,49.14,75108.0,47.7122,47.7899,47.7122,47.7802,75108.0
2023-03-31 11:25:00,49.14,49.15,49.11,49.12,153978.0,47.7802,47.7899,47.7511,47.7608,153978.0
2023-03-31 11:30:00,49.13,49.15,49.11,49.15,106773.0,47.7705,47.7899,47.7511,47.7899,106773.0
2023-03-31 11:35:00,49.15,49.15,49.12,49.12,90444.0,47.7899,47.7899,47.7608,47.7608,90444.0
2023-03-31 11:40:00,49.12,49.14,49.09,49.11,73254.0,47.7608,47.7802,47.7316,47.7511,73254.0
2023-03-31 11:45:00,49.11,49.16,49.11,49.15,127056.0,47.7511,47.7997,47.7511,47.7899,127056.0
2023-03-31 11:50:00,49.14,49.15,49.13,49.15,41580.0,47.7802,47.7899,47.7705,47.7899,41580.0
2023-03-31 11:55:00,49.15,49.16,49.13,49.13,71217.0,47.7899,47.7997,47.7705,47.7705,71217.0
2023-03-31 12:00:00,49.13,49.17,49.12,49.16,85449.0,47.7705,47.8094,47.7608,47.7997,85449.0
2023-03-31 12:05:00,49.16,49.17,49.1,49.13,65655.0,47.7997,47.8094,47.7413,47.7705,65655.0
2023-03-31 12:10:00,49.13,49.14,49.1,49.13,117498.0,47.7705,47.7802,47.7413,47.7705,117498.0
2023-03-31 12:15:00,49.13,49.13,49.08,49.09,78507.0,47.7705,47.7705,47.7219,47.7316,78507.0
2023-03-31 12:20:00,49.09,49.12,49.09,49.12,52506.0,47.7316,47.7608,47.7316,47.7608,52506.0
2023-03-31 12:25:00,49.13,49.14,49.11,49.13,61005.0,47.7705,47.7802,47.7511,47.7705,61005.0
2023-03-31 12:30:00,49.13,49.13,49.08,49.1,48444.0,47.7705,47.7705,47.7219,47.7413,48444.0
2023-03-31 12:35:00,49.1,49.1,49.07,49.08,81174.0,47.7413,47.7413,47.7122,47.7219,81174.0
2023-03-31 12:40:00,49.08,49.1,49.08,49.09,70707.0,47.7219,47.7413,47.7219,47.7316,70707.0
2023-03-31 12:45:00,49.09,49.1,49.08,49.1,65370.0,47.7316,47.7413,47.7219,47.7413,65370.0
2023-03-31 12:50:00,49.1,49.1,49.08,49.09,65175.0,47.7413,47.7413,47.7219,47.7316,65175.0
2023-03-31 12:55:00,49.09,49.1,49.07,49.07,179652.0,47.7316,47.7413,47.7122,47.7122,179652.0
2023-03-31 13:00:00,49.07,49.08,49.02,49.07,56481.0,47.7122,47.7219,47.6635,47.7122,56481.0
2023-03-31 13:05:00,49.07,49.08,49.05,49.08,86631.0,47.7122,47.7219,47.6927,47.7219,86631.0
2023-03-31 13:10:00,49.07,49.1,49.06,49.09,64788.0,47.7122,47.7413,47.7024,47.7316,64788.0
2023-03-31 13:15:00,49.09,49.11,49.06,49.07,53637.0,47.7316,47.7511,47.7024,47.7122,53637.0
2023-03-31 13:20:00,49.07,49.08,49.04,49.06,43722.0,47.7122,47.7219,47.683,47.7024,43722.0
2023-03-31 13:25:00,49.06,49.06,49.01,49.02,61026.0,47.7024,47.7024,47.6538,47.6635,61026.0
2023-03-31 13:30:00,49.02,49.03,49.0,49.01,72543.0,47.6635,47.6733,47.6441,47.6538,72543.0
2023-03-31 13:35:00,49.01,49.03,49.0,49.02,61371.0,47.6538,47.6733,47.6441,47.6635,61371.0
2023-03-31 13:40:00,49.02,49.03,49.01,49.03,48537.0,47.6635,47.6733,47.6538,47.6733,48537.0
2023-03-31 13:45:00,49.03,49.03,49.01,49.02,69777.0,47.6733,47.6733,47.6538,47.6635,69777.0
2023-03-31 13:50:00,49.02,49.03,49.01,49.02,50613.0,47.6635,47.6733,47.6538,47.6635,50613.0
2023-03-31 13:55:00,49.02,49.06,49.01,49.05,118683.0,47.6635,47.7024,47.6538,47.6927,118683.0
2023-03-31 14:00:00,49.05,49.1,49.04,49.1,48318.0,47.6927,47.7413,47.683,47.7413,48318.0
2023-03-31 14:05:00,49.1,49.11,49.08,49.08,55947.0,47.7413,47.7511,47.7219,47.7219,55947.0
2023-03-31 14:10:00,49.08,49.09,49.06,49.07,42138.0,47.7219,47.7316,47.7024,47.7122,42138.0
2023-03-31 14:15:00,49.07,49.07,49.03,49.03,113733.0,47.7122,47.7122,47.6733,47.6733,113733.0
2023-03-31 14:20:00,49.03,49.03,48.99,49.0,90792.0,47.6733,47.6733,47.6344,47.6441,90792.0
2023-03-31 14:25:00,49.0,49.0,48.97,49.0,78765.0,47.6441,47.6441,47.6149,47.6441,78765.0
2023-03-31 14:30:00,49.01,49.02,49.0,49.01,81801.0,47.6538,47.6635,47.6441,47.6538,81801.0
2023-03-31 14:35:00,49.01,49.02,49.0,49.01,67995.0,47.6538,47.6635,47.6441,47.6538,67995.0
2023-03-31 14:40:00,49.01,49.03,49.0,49.03,39615.0,47.6538,47.6733,47.6441,47.6733,39615.0
2023-03-31 14:45:00,49.02,49.04,49.01,49.04,53232.0,47.6635,47.683,47.6538,47.683,53232.0
2023-03-31 14:50:00,49.04,49.04,49.01,49.01,68568.0,47.683,47.683,47.6538,47.6538,68568.0
2023-03-31 14:55:00,49.01,49.01,48.98,49.0,71586.0,47.6538,47.6538,47.6246,47.6441,71586.0
2023-03-31 15:00:00,49.0,49.07,49.0,49.07,100116.0,47.6441,47.7122,47.6441,47.7122,100116.0
2023-03-31 15:05:00,49.06,49.07,49.01,49.03,60594.0,47.7024,47.7122,47.6538,47.6733,60594.0
2023-03-31 15:10:00,49.03,49.03,48.98,49.0,111279.0,47.6733,47.6733,47.6246,47.6441,111279.0
2023-03-31 15:15:00,49.0,49.02,48.98,49.01,112050.0,47.6441,47.6635,47.6246,47.6538,112050.0
2023-03-31 15:20:00,49.02,49.11,49.01,49.1,106230.0,47.6635,47.7511,47.6538,47.7413,106230.0
2023-03-31 15:25:00,49.1,49.12,49.1,49.12,95880.0,47.7413,47.7608,47.7413,47.7608,95880.0
2023-03-31 15:30:00,49.12,49.13,49.08,49.1,144348.0,47.7608,47.7705,47.7219,47.7413,144348.0
2023-03-31 15:35:00,49.1,49.1,49.06,49.07,141588.0,47.7413,47.7413,47.7024,47.7122,141588.0
2023-03-31 15:40:00,49.07,49.08,49.03,49.03,135246.0,47.7122,47.7219,47.6733,47.6733,135246.0
2023-03-31 15:45:00,49.03,49.05,49.03,49.04,221073.0,47.6733,47.6927,47.6733,47.683,221073.0
2023-03-31 15:50:00,49.05,49.07,49.04,49.05,451038.0,47.6927,47.7122,47.683,47.6927,451038.0
2023-03-31 15:55:00,49.05,49.15,49.04,49.14,1561545.0,47.6927,47.7899,47.683,47.7802,1561545.0
2023-04-03 09:30:00,49.24,49.33,49.17,49.32,529818.0,47.8775,47.965,47.8094,47.9552,529818.0
2023-04-03 09:35:00,49.32,49.36,49.3,49.32,197958.0,47.9552,47.9941,47.9358,47.9552,197958.0
2023-04-03 09:40:00,49.33,49.41,49.31,49.33,170928.0,47.965,48.0428,47.9455,47.965,170928.0
2023-04-03 09:45:00,49.32,49.39,49.28,49.36,194916.0,47.9552,48.0233,47.9163,47.9941,194916.0
2023-04-03 09:50:00,49.36,49.44,49.33,49.42,225213.0,47.9941,48.0719,47.965,48.0525,225213.0
2023-04-03 09:55:00,49.42,49.46,49.39,49.4,260532.0,48.0525,48.0914,48.0233,48.033,260532.0
2023-04-03 10:00:00,49.41,49.46,49.39,49.42,163095.0,48.0428,48.0914,48.0233,48.0525,163095.0
2023-04-03 10:05:00,49.42,49.59,49.4,49.58,183876.0,48.0525,48.2178,48.033,48.208,183876.0
2023-04-03 10:10:00,49.58,49.61,49.52,49.58,175818.0,48.208,48.2372,48.1497,48.208,175818.0
2023-04-03 10:15:00,49.58,49.61,49.56,49.56,143664.0,48.208,48.2372,48.1886,48.1886,143664.0
2023-04-03 10:20:00,49.56,49.64,49.55,49.61,153027.0,48.1886,48.2664,48.1789,48.2372,153027.0
2023-04-03 10:25:00,49.62,49.65,49.6,49.64,100194.0,48.2469,48.2761,48.2275,48.2664,100194.0
2023-04-03 10:30:00,49.64,49.65,49.57,49.59,120804.0,48.2664,48.2761,48.1983,48.2178,120804.0
2023-04-03 10:35:00,49.59,49.62,49.55,49.55,138606.0,48.2178,48.2469,48.1789,48.1789,138606.0
2023-04-03 10:40:00,49.55,49.6,49.53,49.54,163125.0,48.1789,48.2275,48.1594,48.1692,163125.0
2023-04-03 10:45:00,49.54,49.57,49.51,49.53,133908.0,48.1692,48.1983,48.14,48.1594,133908.0
2023-04-03 10:50:00,49.52,49.56,49.49,49.56,131340.0,48.1497,48.1886,48.1205,48.1886,131340.0
2023-04-03 10:55:00,49.56,49.57,49.48,49.52,190500.0,48.1886,48.1983,48.1108,48.1497,190500.0
2023-04-03 11:00:00,49.52,49.53,49.46,49.48,302376.0,48.1497,48.1594,48.0914,48.1108,302376.0
2023-04-03 11:05:00,49.48,49.49,49.41,49.46,311685.0,48.1108,48.1205,48.0428,48.0914,311685.0
2023-04-03 11:10:00,49.46,49.46,49.39,49.39,151500.0,48.0914,48.0914,48.0233,48.0233,151500.0
2023-04-03 11:15:00,49.39,49.45,49.37,49.45,206862.0,48.0233,48.0816,48.0039,48.0816,206862.0
2023-04-03 11:20:00,49.45,49.51,49.44,49.5,139233.0,48.0816,48.14,48.0719,48.1303,139233.0
2023-04-03 11:25:00,49.51,49.56,49.5,49.55,131583.0,48.14,48.1886,48.1303,48.1789,131583.0
2023-04-03 11:30:00,49.55,49.6,49.52,49.59,149682.0,48.1789,48.2275,48.1497,48.2178,149682.0
2023-04-03 11:35:00,49.59,49.62,49.56,49.56,122301.0,48.2178,48.2469,48.1886,48.1886,122301.0
2023-04-03 11:40:00,49.56,49.6,49.54,49.59,112893.0,48.1886,48.2275,48.1692,48.2178,112893.0
2023-04-03 11:45:00,49.59,49.6,49.54,49.54,99315.0,48.2178,48.2275,48.1692,48.1692,99315.0
2023-04-03 11:50:00,49.54,49.55,49.5,49.51,67752.0,48.1692,48.1789,48.1303,48.14,67752.0
2023-04-03 11:55:00,49.51,49.54,49.5,49.54,76956.0,48.14,48.1692,48.1303,48.1692,76956.0
2023-04-03 12:00:00,49.54,49.54,49.5,49.52,53982.0,48.1692,48.1692,48.1303,48.1497,53982.0
2023-04-03 12:05:00,49.52,49.53,49.46,49.49,62496.0,48.1497,48.1594,48.0914,48.1205,62496.0
2023-04-03 12:10:00,49.48,49.49,49.46,49.48,65247.0,48.1108,48.1205,48.0914,48.1108,65247.0
2023-04-03 12:15:00,49.48,49.49,49.45,49.49,107505.0,48.1108,48.1205,48.0816,48.1205,107505.0
2023-04-03 12:20:00,49.49,49.49,49.46,49.46,91881.0,48.1205,48.1205,48.0914,48.0914,91881.0
2023-04-03 12:25:00,49.46,49.47,49.44,49.44,64713.0,48.0914,48.1011,48.0719,48.0719,64713.0
2023-04-03 12:30:00,49.44,49.44,49.42,49.43,64737.0,48.0719,48.0719,48.0525,48.0622,64737.0
2023-04-03 12:35:00,49.44,49.44,49.42,49.42,86250.0,48.0719,48.0719,48.0525,48.0525,86250.0
2023-04-03 12:40:00,49.42,49.43,49.39,49.4,87864.0,48.0525,48.0622,48.0233,48.033,87864.0
2023-04-03 12:45:00,49.4,49.45,49.4,49.44,65013.0,48.033,48.0816,48.033,48.0719,65013.0
2023-04-03 12:50:00,49.44,49.49,49.44,49.48,97467.0,48.0719,48.1205,48.0719,48.1108,97467.0
2023-04-03 12:55:00,49.48,49.5,49.47,49.49,61236.0,48.1108,48.1303,48.1011,48.1205,61236.0
2023-04-03 13:00:00,49.49,49.49,49.43,49.46,50631.0,48.1205,48.1205,48.0622,48.0914,50631.0
2023-04-03 13:05:00,49.46,49.49,49.46,49.49,47427.0,48.0914,48.1205,48.0914,48.1205,47427.0
2023-04-03 13:10:00,49.5,49.53,49.49,49.52,58626.0,48.1303,48.1594,48.1205,48.1497,58626.0
2023-04-03 13:15:00,49.52,49.54,49.49,49.5,80289.0,48.1497,48.1692,48.1205,48.1303,80289.0
2023-04-03 13:20:00,49.51,49.51,49.47,49.5,59580.0,48.14,48.14,48.1011,48.1303,59580.0
2023-04-03 13:25:00,49.5,49.51,49.46,49.47,62580.0,48.1303,48.14,48.0914,48.1011,62580.0
2023-04-03 13:30:00,49.46,49.48,49.46,49.47,52068.0,48.0914,48.1108,48.0914,48.1011,52068.0
2023-04-03 13:35:00,49.47,49.5,49.46,49.5,84669.0,48.1011,48.1303,48.0914,48.1303,84669.0
2023-04-03 13:40:00,49.5,49.51,49.47,49.47,65673.0,48.1303,48.14,48.1011,48.1011,65673.0
2023-04-03 13:45:00,49.47,49.47,49.45,49.45,62451.0,48.1011,48.1011,48.0816,48.0816,62451.0
2023-04-03 13:50:00,49.45,49.48,49.44,49.48,57972.0,48.0816,48.1108,48.0719,48.1108,57972.0
2023-04-03 13:55:00,49.48,49.48,49.46,49.48,114390.0,48.1108,48.1108,48.0914,48.1108,114390.0
2023-04-03 14:00:00,49.48,49.51,49.46,49.46,144987.0,48.1108,48.14,48.0914,48.0914,144987.0
2023-04-03 14:05:00,49.46,49.51,49.46,49.49,72075.0,48.0914,48.14,48.0914,48.1205,72075.0
2023-04-03 14:10:00,49.49,49.52,49.47,49.51,96780.0,48.1205,48.1497,48.1011,48.14,96780.0
2023-04-03 14:15:00,49.51,49.52,49.48,49.49,109617.0,48.14,48.1497,48.1108,48.1205,109617.0
2023-04-03 14:20:00,49.48,49.55,49.46,49.54,141117.0,48.1108,48.1789,48.0914,48.1692,141117.0
2023-04-03 14:25:00,49.54,49.58,49.52,49.57,130851.0,48.1692,48.208,48.1497,48.1983,130851.0
2023-04-03 14:30:00,49.57,49.63,49.55,49.61,103902.0,48.1983,48.2567,48.1789,48.2372,103902.0
2023-04-03 14:35:00,49.61,49.61,49.57,49.6,110748.0,48.2372,48.2372,48.1983,48.2275,110748.0
2023-04-03 14:40:00,49.6,49.62,49.59,49.6,79062.0,48.2275,48.2469,48.2178,48.2275,79062.0
2023-04-03 14:45:00,49.6,49.62,49.59,49.59,67314.0,48.2275,48.2469,48.2178,48.2178,67314.0
2023-04-03 14:50:00,49.59,49.62,49.56,49.58,131613.0,48.2178,48.2469,48.1886,48.208,131613.0
2023-04-03 14:55:00,49.58,49.6,49.56,49.59,178938.0,48.208,48.2275,48.1886,48.2178,178938.0
2023-04-03 15:00:00,49.59,49.6,49.55,49.56,118587.0,48.2178,48.2275,48.1789,48.1886,118587.0
2023-04-03 15:05:00,49.56,49.59,49.53,49.53,78030.0,48.1886,48.2178,48.1594,48.1594,78030.0
2023-04-03 15:10:00,49.53,49.54,49.51,49.54,132624.0,48.1594,48.1692,48.14,48.1692,132624.0
2023-04-03 15:15:00,49.54,49.54,49.51,49.52,120897.0,48.1692,48.1692,48.14,48.1497,120897.0
2023-04-03 15:20:00,49.52,49.56,49.51,49.54,127809.0,48.1497,48.1886,48.14,48.1692,127809.0
2023-04-03 15:25:00,49.54,49.59,49.54,49.58,141519.0,48.1692,48.2178,48.1692,48.208,141519.0
2023-04-03 15:30:00,49.58,49.59,49.56,49.56,174525.0,48.208,48.2178,48.1886,48.1886,174525.0
2023-04-03 15:35:00,49.56,49.59,49.55,49.55,212925.0,48.1886,48.2178,48.1789,48.1789,212925.0
2023-04-03 15:40:00,49.55,49.56,49.51,49.54,268542.0,48.1789,48.1886,48.14,48.1692,268542.0
2023-04-03 15:45:00,49.54,49.58,49.54,49.54,226071.0,48.1692,48.208,48.1692,48.1692,226071.0
2023-04-03 15:50:00,49.54,49.55,49.51,49.54,431835.0,48.1692,48.1789,48.14,48.1692,431835.0
2023-04-03 15:55:00,49.54,49.6,49.54,49.55,984687.0,48.1692,48.2275,48.1692,48.1789,984687.0
2023-04-04 09:30:00,49.51,49.6,49.39,49.51,665994.0,48.14,48.2275,48.0233,48.14,665994.0
2023-04-04 09:35:00,49.51,49.53,49.46,49.46,503898.0,48.14,48.1594,48.0914,48.0914,503898.0
2023-04-04 09:40:00,49.47,49.47,49.3,49.33,341715.0,48.1011,48.1011,47.9358,47.965,341715.0
2023-04-04 09:45:00,49.33,49.43,49.3,49.36,178281.0,47.965,48.0622,47.9358,47.9941,178281.0
2023-04-04 09:50:00,49.35,49.49,49.34,49.49,135825.0,47.9844,48.1205,47.9747,48.1205,135825.0
2023-04-04 09:55:00,49.48,49.49,49.43,49.46,60003.0,48.1108,48.1205,48.0622,48.0914,60003.0
2023-04-04 10:00:00,49.47,49.55,49.46,49.48,95553.0,48.1011,48.1789,48.0914,48.1108,95553.0
2023-04-04 10:05:00,49.48,49.49,49.41,49.41,122232.0,48.1108,48.1205,48.0428,48.0428,122232.0
2023-04-04 10:10:00,49.42,49.44,49.37,49.39,122112.0,48.0525,48.0719,48.0039,48.0233,122112.0
2023-04-04 10:15:00,49.38,49.39,49.34,49.38,133599.0,48.0136,48.0233,47.9747,48.0136,133599.0
2023-04-04 10:20:00,49.38,49.4,49.33,49.39,129489.0,48.0136,48.033,47.965,48.0233,129489.0
2023-04-04 10:25:00,49.4,49.4,49.35,49.36,135909.0,48.033,48.033,47.9844,47.9941,135909.0
2023-04-04 10:30:00,49.36,49.5,49.36,49.47,198558.0,47.9941,48.1303,47.9941,48.1011,198558.0
2023-04-04 10:35:00,49.47,49.47,49.41,49.41,122412.0,48.1011,48.1011,48.0428,48.0428,122412.0
2023-04-04 10:40:00,49.4,49.42,49.38,49.42,96087.0,48.033,48.0525,48.0136,48.0525,96087.0
2023-04-04 10:45:00,49.42,49.45,49.4,49.4,269667.0,48.0525,48.0816,48.033,48.033,269667.0
2023-04-04 10:50:00,49.4,49.4,49.35,49.37,102552.0,48.033,48.033,47.9844,48.0039,102552.0
2023-04-04 10:55:00,49.37,49.37,49.31,49.31,133359.0,48.0039,48.0039,47.9455,47.9455,133359.0
2023-04-04 11:00:00,49.3,49.33,49.27,49.3,108612.0,47.9358,47.965,47.9066,47.9358,108612.0
2023-04-04 11:05:00,49.3,49.3,49.25,49.27,106359.0,47.9358,47.9358,47.8872,47.9066,106359.0
2023-04-04 11:10:00,49.26,49.27,49.23,49.23,137769.0,47.8969,47.9066,47.8677,47.8677,137769.0
2023-04-04 11:15:00,49.23,49.23,49.17,49.19,137718.0,47.8677,47.8677,47.8094,47.8288,137718.0
2023-04-04 11:20:00,49.19,49.2,49.17,49.18,85518.0,47.8288,47.8386,47.8094,47.8191,85518.0
2023-04-04 11:25:00,49.19,49.19,49.15,49.16,153864.0,47.8288,47.8288,47.7899,47.7997,153864.0
2023-04-04 11:30:00,49.16,49.16,49.12,49.15,65922.0,47.7997,47.7997,47.7608,47.7899,65922.0
2023-04-04 11:35:00,49.15,49.22,49.14,49.2,52026.0,47.7899,47.858,47.7802,47.8386,52026.0
2023-04-04 11:40:00,49.2,49.26,49.2,49.26,74958.0,47.8386,47.8969,47.8386,47.8969,74958.0
2023-04-04 11:45:00,49.25,49.28,49.24,49.24,74166.0,47.8872,47.9163,47.8775,47.8775,74166.0
2023-04-04 11:50:00,49.23,49.26,49.21,49.25,53982.0,47.8677,47.8969,47.8483,47.8872,53982.0
2023-04-04 11:55:00,49.25,49.25,49.17,49.18,73095.0,47.8872,47.8872,47.8094,47.8191,73095.0
2023-04-04 12:00:00,49.18,49.21,49.18,49.21,58008.0,47.8191,47.8483,47.8191,47.8483,58008.0
2023-04-04 12:05:00,49.21,49.23,49.14,49.14,107847.0,47.8483,47.8677,47.7802,47.7802,107847.0
2023-04-04 12:10:00,49.14,49.15,49.07,49.09,135759.0,47.7802,47.7899,47.7122,47.7316,135759.0
2023-04-04 12:15:00,49.09,49.11,49.07,49.07,76383.0,47.7316,47.7511,47.7122,47.7122,76383.0
2023-04-04 12:20:00,49.07,49.08,49.03,49.06,119388.0,47.7122,47.7219,47.6733,47.7024,119388.0
2023-04-04 12:25:00,49.06,49.12,49.06,49.11,84594.0,47.7024,47.7608,47.7024,47.7511,84594.0
2023-04-04 12:30:00,49.11,49.13,49.1,49.1,55146.0,47.7511,47.7705,47.7413,47.7413,55146.0
2023-04-04 12:35:00,49.1,49.11,49.07,49.07,79725.0,47.7413,47.7511,47.7122,47.7122,79725.0
2023-04-04 12:40:00,49.07,49.15,49.07,49.14,96033.0,47.7122,47.7899,47.7122,47.7802,96033.0
2023-04-04 12:45:00,49.14,49.17,49.12,49.16,77337.0,47.7802,47.8094,47.7608,47.7997,77337.0
2023-04-04 12:50:00,49.16,49.16,49.12,49.13,62940.0,47.7997,47.7997,47.7608,47.7705,62940.0
2023-04-04 12:55:00,49.13,49.14,49.11,49.12,80118.0,47.7705,47.7802,47.7511,47.7608,80118.0
2023-04-04 13:00:00,49.12,49.13,49.09,49.1,75477.0,47.7608,47.7705,47.7316,47.7413,75477.0
2023-04-04 13:05:00,49.1,49.15,49.09,49.1,88434.0,47.7413,47.7899,47.7316,47.7413,88434.0
2023-04-04 13:10:00,49.1,49.14,49.08,49.1,120963.0,47.7413,47.7802,47.7219,47.7413,120963.0
2023-04-04 13:15:00,49.1,49.17,49.1,49.16,88197.0,47.7413,47.8094,47.7413,47.7997,88197.0
2023-04-04 13:20:00,49.15,49.17,49.13,49.17,61263.0,47.7899,47.8094,47.7705,47.8094,61263.0
2023-04-04 13:25:00,49.17,49.17,49.13,49.15,160293.0,47.8094,47.8094,47.7705,47.7899,160293.0
2023-04-04 13:30:00,49.15,49.15,49.08,49.08,164340.0,47.7899,47.7899,47.7219,47.7219,164340.0
2023-04-04 13:35:00,49.08,49.11,49.08,49.11,175737.0,47.7219,47.7511,47.7219,47.7511,175737.0
2023-04-04 13:40:00,49.11,49.12,49.06,49.06,119880.0,47.7511,47.7608,47.7024,47.7024,119880.0
2023-04-04 13:45:00,49.06,49.06,49.01,49.05,103911.0,47.7024,47.7024,47.6538,47.6927,103911.0
2023-04-04 13:50:00,49.05,49.08,49.04,49.04,55446.0,47.6927,47.7219,47.683,47.683,55446.0
2023-04-04 13:55:00,49.04,49.06,49.01,49.03,96498.0,47.683,47.7024,47.6538,47.6733,96498.0
2023-04-04 14:00:00,49.03,49.05,49.02,49.04,58569.0,47.6733,47.6927,47.6635,47.683,58569.0
2023-04-04 14:05:00,49.04,49.08,49.04,49.05,91065.0,47.683,47.7219,47.683,47.6927,91065.0
2023-04-04 14:10:00,49.05,49.1,49.05,49.08,75687.0,47.6927,47.7413,47.6927,47.7219,75687.0
2023-04-04 14:15:00,49.08,49.09,49.06,49.07,61623.0,47.7219,47.7316,47.7024,47.7122,61623.0
2023-04-04 14:20:00,49.06,49.09,49.06,49.06,76776.0,47.7024,47.7316,47.7024,47.7024,76776.0
2023-04-04 14:25:00,49.06,49.09,49.06,49.07,83628.0,47.7024,47.7316,47.7024,47.7122,83628.0
2023-04-04 14:30:00,49.07,49.08,49.05,49.06,104271.0,47.7122,47.7219,47.6927,47.7024,104271.0
2023-04-04 14:35:00,49.06,49.08,49.04,49.06,76056.0,47.7024,47.7219,47.683,47.7024,76056.0
2023-04-04 14:40:00,49.06,49.06,49.03,49.05,80820.0,47.7024,47.7024,47.6733,47.6927,80820.0
2023-04-04 14:45:00,49.05,49.05,49.01,49.02,67749.0,47.6927,47.6927,47.6538,47.6635,67749.0
2023-04-04 14:50:00,49.02,49.04,49.01,49.03,143691.0,47.6635,47.683,47.6538,47.6733,143691.0
2023-04-04 14:55:00,49.03,49.07,49.02,49.06,162225.0,47.6733,47.7122,47.6635,47.7024,162225.0
2023-04-04 15:00:00,49.06,49.11,49.04,49.1,78426.0,47.7024,47.7511,47.683,47.7413,78426.0
2023-04-04 15:05:00,49.1,49.11,49.06,49.08,94077.0,47.7413,47.7511,47.7024,47.7219,94077.0
2023-04-04 15:10:00,49.08,49.1,49.04,49.06,122934.0,47.7219,47.7413,47.683,47.7024,122934.0
2023-04-04 15:15:00,49.06,49.1,49.06,49.09,115407.0,47.7024,47.7413,47.7024,47.7316,115407.0
2023-04-04 15:20:00,49.09,49.13,49.09,49.11,144360.0,47.7316,47.7705,47.7316,47.7511,144360.0
2023-04-04 15:25:00,49.1,49.11,49.07,49.07,92559.0,47.7413,47.7511,47.7122,47.7122,92559.0
2023-04-04 15:30:00,49.08,49.08,49.05,49.06,122478.0,47.7219,47.7219,47.6927,47.7024,122478.0
2023-04-04 15:35:00,49.06,49.07,49.02,49.06,134430.0,47.7024,47.7122,47.6635,47.7024,134430.0
2023-04-04 15:40:00,49.06,49.08,49.05,49.05,162381.0,47.7024,47.7219,47.6927,47.6927,162381.0
2023-04-04 15:45:00,49.06,49.06,49.01,49.01,216711.0,47.7024,47.7024,47.6538,47.6538,216711.0
2023-04-04 15:50:00,49.01,49.09,49.01,49.08,318723.0,47.6538,47.7316,47.6538,47.7219,318723.0
2023-04-04 15:55:00,49.08,49.1,49.02,49.08,1026939.0,47.7219,47.7413,47.6635,47.7219,1026939.0
2023-04-05 09:30:00,49.06,49.5,49.05,49.39,889929.0,47.7024,48.1303,47.6927,48.0233,889929.0
2023-04-05 09:35:00,49.39,49.57,49.37,49.57,254700.0,48.0233,48.1983,48.0039,48.1983,254700.0
2023-04-05 09:40:00,49.56,49.69,49.54,49.62,611229.0,48.1886,48.315,48.1692,48.2469,611229.0
2023-04-05 09:45:00,49.63,49.63,49.48,49.57,294147.0,48.2567,48.2567,48.1108,48.1983,294147.0
2023-04-05 09:50:00,49.58,49.58,49.45,49.53,161292.0,48.208,48.208,48.0816,48.1594,161292.0
2023-04-05 09:55:00,49.54,49.72,49.49,49.7,189336.0,48.1692,48.3442,48.1205,48.3247,189336.0
2023-04-05 10:00:00,49.71,49.78,49.62,49.75,458073.0,48.3344,48.4025,48.2469,48.3733,458073.0
2023-04-05 10:05:00,49.75,49.86,49.74,49.86,402711.0,48.3733,48.4803,48.3636,48.4803,402711.0
2023-04-05 10:10:00,49.85,49.86,49.72,49.79,353421.0,48.4706,48.4803,48.3442,48.4122,353421.0
2023-04-05 10:15:00,49.78,49.81,49.63,49.74,213858.0,48.4025,48.4317,48.2567,48.3636,213858.0
2023-04-05 10:20:00,49.73,49.85,49.72,49.84,258777.0,48.3539,48.4706,48.3442,48.4609,258777.0
2023-04-05 10:25:00,49.84,49.85,49.67,49.72,236148.0,48.4609,48.4706,48.2956,48.3442,236148.0
2023-04-05 10:30:00,49.72,49.74,49.63,49.67,151629.0,48.3442,48.3636,48.2567,48.2956,151629.0
2023-04-05 10:35:00,49.67,49.67,49.54,49.56,267135.0,48.2956,48.2956,48.1692,48.1886,267135.0
2023-04-05 10:40:00,49.57,49.67,49.56,49.64,177747.0,48.1983,48.2956,48.1886,48.2664,177747.0
2023-04-05 10:45:00,49.64,49.74,49.59,49.74,262761.0,48.2664,48.3636,48.2178,48.3636,262761.0
2023-04-05 10:50:00,49.75,49.78,49.68,49.7,227067.0,48.3733,48.4025,48.3053,48.3247,227067.0
2023-04-05 10:55:00,49.7,49.74,49.65,49.69,226656.0,48.3247,48.3636,48.2761,48.315,226656.0
2023-04-05 11:00:00,49.69,49.7,49.61,49.63,117849.0,48.315,48.3247,48.2372,48.2567,117849.0
2023-04-05 11:05:00,49.62,49.64,49.56,49.57,126132.0,48.2469,48.2664,48.1886,48.1983,126132.0
2023-04-05 11:10:00,49.57,49.63,49.56,49.62,218634.0,48.1983,48.2567,48.1886,48.2469,218634.0
2023-04-05 11:15:00,49.63,49.75,49.63,49.73,175839.0,48.2567,48.3733,48.2567,48.3539,175839.0
2023-04-05 11:20:00,49.73,49.77,49.72,49.73,156153.0,48.3539,48.3928,48.3442,48.3539,156153.0
2023-04-05 11:25:00,49.73,49.73,49.6,49.61,150279.0,48.3539,48.3539,48.2275,48.2372,150279.0
2023-04-05 11:30:00,49.61,49.72,49.61,49.7,98721.0,48.2372,48.3442,48.2372,48.3247,98721.0
2023-04-05 11:35:00,49.71,49.82,49.71,49.8,229632.0,48.3344,48.4414,48.3344,48.422,229632.0
2023-04-05 11:40:00,49.8,49.8,49.73,49.75,92292.0,48.422,48.422,48.3539,48.3733,92292.0
2023-04-05 11:45:00,49.75,49.78,49.73,49.74,138993.0,48.3733,48.4025,48.3539,48.3636,138993.0
2023-04-05 11:50:00,49.73,49.76,49.7,49.76,97185.0,48.3539,48.3831,48.3247,48.3831,97185.0
2023-04-05 11:55:00,49.77,49.8,49.74,49.8,77979.0,48.3928,48.422,48.3636,48.422,77979.0
2023-04-05 12:00:00,49.8,49.82,49.76,49.79,57147.0,48.422,48.4414,48.3831,48.4122,57147.0
2023-04-05 12:05:00,49.79,49.8,49.75,49.77,89349.0,48.4122,48.422,48.3733,48.3928,89349.0
2023-04-05 12:10:00,49.77,49.77,49.73,49.77,73971.0,48.3928,48.3928,48.3539,48.3928,73971.0
2023-04-05 12:15:00,49.77,49.77,49.73,49.76,76299.0,48.3928,48.3928,48.3539,48.3831,76299.0
2023-04-05 12:20:00,49.76,49.78,49.74,49.77,60222.0,48.3831,48.4025,48.3636,48.3928,60222.0
2023-04-05 12:25:00,49.77,49.79,49.73,49.76,81537.0,48.3928,48.4122,48.3539,48.3831,81537.0
2023-04-05 12:30:00,49.76,49.8,49.75,49.78,91833.0,48.3831,48.422,48.3733,48.4025,91833.0
2023-04-05 12:35:00,49.78,49.79,49.75,49.75,342558.0,48.4025,48.4122,48.3733,48.3733,342558.0
2023-04-05 12:40:00,49.75,49.78,49.68,49.71,318381.0,48.3733,48.4025,48.3053,48.3344,318381.0
2023-04-05 12:45:00,49.71,49.72,49.66,49.67,150108.0,48.3344,48.3442,48.2858,48.2956,150108.0
2023-04-05 12:50:00,49.68,49.72,49.67,49.69,61191.0,48.3053,48.3442,48.2956,48.315,61191.0
2023-04-05 12:55:00,49.7,49.7,49.68,49.69,88407.0,48.3247,48.3247,48.3053,48.315,88407.0
2023-04-05 13:00:00,49.69,49.76,49.68,49.76,127107.0,48.315,48.3831,48.3053,48.3831,127107.0
2023-04-05 13:05:00,49.76,49.81,49.76,49.79,180345.0,48.3831,48.4317,48.3831,48.4122,180345.0
2023-04-05 13:10:00,49.78,49.82,49.76,49.79,100698.0,48.4025,48.4414,48.3831,48.4122,100698.0
2023-04-05 13:15:00,49.79,49.83,49.78,49.8,103617.0,48.4122,48.4511,48.4025,48.422,103617.0
2023-04-05 13:20:00,49.8,49.83,49.76,49.8,109596.0,48.422,48.4511,48.3831,48.422,109596.0
2023-04-05 13:25:00,49.8,49.83,49.78,49.81,78153.0,48.422,48.4511,48.4025,48.4317,78153.0
2023-04-05 13:30:00,49.81,49.82,49.78,49.78,56994.0,48.4317,48.4414,48.4025,48.4025,56994.0
2023-04-05 13:35:00,49.78,49.83,49.77,49.83,140619.0,48.4025,48.4511,48.3928,48.4511,140619.0
2023-04-05 13:40:00,49.83,49.84,49.8,49.83,140859.0,48.4511,48.4609,48.422,48.4511,140859.0
2023-04-05 13:45:00,49.83,49.84,49.81,49.84,96201.0,48.4511,48.4609,48.4317,48.4609,96201.0
2023-04-05 13:50:00,49.84,49.89,49.84,49.87,213243.0,48.4609,48.5095,48.4609,48.49,213243.0
2023-04-05 13:55:00,49.87,49.93,49.87,49.93,146007.0,48.49,48.5484,48.49,48.5484,146007.0
2023-04-05 14:00:00,49.93,49.96,49.92,49.92,160461.0,48.5484,48.5775,48.5386,48.5386,160461.0
2023-04-05 14:05:00,49.92,49.93,49.87,49.87,85707.0,48.5386,48.5484,48.49,48.49,85707.0
2023-04-05 14:10:00,49.87,49.87,49.8,49.84,92610.0,48.49,48.49,48.422,48.4609,92610.0
2023-04-05 14:15:00,49.83,49.87,49.83,49.86,118206.0,48.4511,48.49,48.4511,48.4803,118206.0
2023-04-05 14:20:00,49.86,49.87,49.84,49.86,116043.0,48.4803,48.49,48.4609,48.4803,116043.0
2023-04-05 14:25:00,49.86,49.87,49.81,49.83,102846.0,48.4803,48.49,48.4317,48.4511,102846.0
2023-04-05 14:30:00,49.83,49.92,49.83,49.91,115965.0,48.4511,48.5386,48.4511,48.5289,115965.0
2023-04-05 14:35:00,49.91,49.93,49.89,49.92,85269.0,48.5289,48.5484,48.5095,48.5386,85269.0
2023-04-05 14:40:00,49.93,49.93,49.88,49.9,141921.0,48.5484,48.5484,48.4997,48.5192,141921.0
2023-04-05 14:45:00,49.9,49.93,49.88,49.93,247137.0,48.5192,48.5484,48.4997,48.5484,247137.0
2023-04-05 14:50:00,49.93,49.94,49.85,49.85,186270.0,48.5484,48.5581,48.4706,48.4706,186270.0
2023-04-05 14:55:00,49.85,49.92,49.85,49.91,117759.0,48.4706,48.5386,48.4706,48.5289,117759.0
2023-04-05 15:00:00,49.91,49.94,49.91,49.93,158364.0,48.5289,48.5581,48.5289,48.5484,158364.0
2023-04-05 15:05:00,49.93,49.94,49.88,49.9,145668.0,48.5484,48.5581,48.4997,48.5192,145668.0
2023-04-05 15:10:00,49.9,49.9,49.86,49.9,142782.0,48.5192,48.5192,48.4803,48.5192,142782.0
2023-04-05 15:15:00,49.9,49.9,49.87,49.9,124350.0,48.5192,48.5192,48.49,48.5192,124350.0
2023-04-05 15:20:00,49.9,49.93,49.89,49.89,186207.0,48.5192,48.5484,48.5095,48.5095,186207.0
2023-04-05 15:25:00,49.89,49.91,49.86,49.86,251895.0,48.5095,48.5289,48.4803,48.4803,251895.0
2023-04-05 15:30:00,49.86,49.87,49.83,49.85,250011.0,48.4803,48.49,48.4511,48.4706,250011.0
2023-04-05 15:35:00,49.85,49.93,49.85,49.92,231198.0,48.4706,48.5484,48.4706,48.5386,231198.0
2023-04-05 15:40:00,49.92,49.95,49.9,49.94,251727.0,48.5386,48.5678,48.5192,48.5581,251727.0
2023-04-05 15:45:00,49.94,49.94,49.84,49.86,331824.0,48.5581,48.5581,48.4609,48.4803,331824.0
2023-04-05 15:50:00,49.86,49.88,49.8,49.82,586956.0,48.4803,48.4997,48.422,48.4414,586956.0
2023-04-05 15:55:00,49.82,49.91,49.81,49.89,1292340.0,48.4414,48.5289,48.4317,48.5095,1292340.0
2023-04-06 09:30:00,49.6,50.15,49.51,50.13,1144071.0,48.2275,48.7623,48.14,48.7428,1144071.0
2023-04-06 09:35:00,50.12,50.22,49.91,50.03,432111.0,48.7331,48.8303,48.5289,48.6456,432111.0
2023-04-06 09:40:00,50.02,50.09,49.91,49.97,237150.0,48.6359,48.7039,48.5289,48.5873,237150.0
2023-04-06 09:45:00,49.96,50.08,49.94,50.01,256116.0,48.5775,48.6942,48.5581,48.6261,256116.0
2023-04-06 09:50:00,50.01,50.01,49.85,49.92,187833.0,48.6261,48.6261,48.4706,48.5386,187833.0
2023-04-06 09:55:00,49.92,49.96,49.87,49.89,154161.0,48.5386,48.5775,48.49,48.5095,154161.0
2023-04-06 10:00:00,49.9,49.94,49.81,49.83,237201.0,48.5192,48.5581,48.4317,48.4511,237201.0
2023-04-06 10:05:00,49.83,49.86,49.77,49.81,168021.0,48.4511,48.4803,48.3928,48.4317,168021.0
2023-04-06 10:10:00,49.81,49.89,49.77,49.85,172263.0,48.4317,48.5095,48.3928,48.4706,172263.0
2023-04-06 10:15:00,49.85,49.86,49.76,49.84,155949.0,48.4706,48.4803,48.3831,48.4609,155949.0
2023-04-06 10:20:00,49.83,49.89,49.82,49.87,156105.0,48.4511,48.5095,48.4414,48.49,156105.0
2023-04-06 10:25:00,49.87,49.9,49.84,49.85,150852.0,48.49,48.5192,48.4609,48.4706,150852.0
2023-04-06 10:30:00,49.86,49.95,49.84,49.93,127116.0,48.4803,48.5678,48.4609,48.5484,127116.0
2023-04-06 10:35:00,49.93,49.94,49.89,49.93,131583.0,48.5484,48.5581,48.5095,48.5484,131583.0
2023-04-06 10:40:00,49.93,49.95,49.88,49.9,109074.0,48.5484,48.5678,48.4997,48.5192,109074.0
2023-04-06 10:45:00,49.9,49.99,49.9,49.96,140748.0,48.5192,48.6067,48.5192,48.5775,140748.0
2023-04-06 10:50:00,49.96,49.96,49.92,49.95,156063.0,48.5775,48.5775,48.5386,48.5678,156063.0
2023-04-06 10:55:00,49.95,49.98,49.93,49.96,99777.0,48.5678,48.597,48.5484,48.5775,99777.0
2023-04-06 11:00:00,49.96,49.99,49.95,49.99,59442.0,48.5775,48.6067,48.5678,48.6067,59442.0
2023-04-06 11:05:00,49.99,50.05,49.99,50.03,102711.0,48.6067,48.665,48.6067,48.6456,102711.0
2023-04-06 11:10:00,50.03,50.03,50.0,50.0,68658.0,48.6456,48.6456,48.6164,48.6164,68658.0
2023-04-06 11:15:00,50.0,50.02,49.98,50.02,63285.0,48.6164,48.6359,48.597,48.6359,63285.0
2023-04-06 11:20:00,50.02,50.03,50.01,50.01,110124.0,48.6359,48.6456,48.6261,48.6261,110124.0
2023-04-06 11:25:00,50.01,50.07,50.0,50.07,121818.0,48.6261,48.6845,48.6164,48.6845,121818.0
2023-04-06 11:30:00,50.07,50.07,50.04,50.04,57216.0,48.6845,48.6845,48.6553,48.6553,57216.0
2023-04-06 11:35:00,50.04,50.06,50.03,50.04,86601.0,48.6553,48.6748,48.6456,48.6553,86601.0
2023-04-06 11:40:00,50.04,50.08,50.04,50.08,145707.0,48.6553,48.6942,48.6553,48.6942,145707.0
2023-04-06 11:45:00,50.08,50.11,50.07,50.07,103263.0,48.6942,48.7234,48.6845,48.6845,103263.0
2023-04-06 11:50:00,50.07,50.1,50.06,50.07,93702.0,48.6845,48.7137,48.6748,48.6845,93702.0
2023-04-06 11:55:00,50.07,50.11,50.06,50.09,93555.0,48.6845,48.7234,48.6748,48.7039,93555.0
2023-04-06 12:00:00,50.09,50.14,50.09,50.14,105321.0,48.7039,48.7526,48.7039,48.7526,105321.0
2023-04-06 12:05:00,50.14,50.19,50.14,50.18,176991.0,48.7526,48.8012,48.7526,48.7914,176991.0
2023-04-06 12:10:00,50.18,50.26,50.18,50.25,233139.0,48.7914,48.8692,48.7914,48.8595,233139.0
2023-04-06 12:15:00,50.26,50.28,50.23,50.26,215448.0,48.8692,48.8887,48.8401,48.8692,215448.0
2023-04-06 12:20:00,50.27,50.27,50.24,50.26,92970.0,48.879,48.879,48.8498,48.8692,92970.0
2023-04-06 12:25:00,50.26,50.3,50.26,50.29,77289.0,48.8692,48.9081,48.8692,48.8984,77289.0
2023-04-06 12:30:00,50.29,50.3,50.25,50.25,112938.0,48.8984,48.9081,48.8595,48.8595,112938.0
2023-04-06 12:35:00,50.25,50.27,50.23,50.23,88863.0,48.8595,48.879,48.8401,48.8401,88863.0
2023-04-06 12:40:00,50.23,50.25,50.22,50.25,87117.0,48.8401,48.8595,48.8303,48.8595,87117.0
2023-04-06 12:45:00,50.25,50.29,50.24,50.28,73854.0,48.8595,48.8984,48.8498,48.8887,73854.0
2023-04-06 12:50:00,50.27,50.31,50.27,50.29,104061.0,48.879,48.9178,48.879,48.8984,104061.0
2023-04-06 12:55:00,50.29,50.29,50.26,50.29,78084.0,48.8984,48.8984,48.8692,48.8984,78084.0
2023-04-06 13:00:00,50.29,50.35,50.29,50.3,195357.0,48.8984,48.9567,48.8984,48.9081,195357.0
2023-04-06 13:05:00,50.3,50.32,50.29,50.32,103854.0,48.9081,48.9276,48.8984,48.9276,103854.0
2023-04-06 13:10:00,50.32,50.33,50.27,50.28,58182.0,48.9276,48.9373,48.879,48.8887,58182.0
2023-04-06 13:15:00,50.28,50.29,50.23,50.24,96951.0,48.8887,48.8984,48.8401,48.8498,96951.0
2023-04-06 13:20:00,50.23,50.24,50.18,50.18,120624.0,48.8401,48.8498,48.7914,48.7914,120624.0
2023-04-06 13:25:00,50.19,50.21,50.17,50.21,85293.0,48.8012,48.8206,48.7817,48.8206,85293.0
2023-04-06 13:30:00,50.21,50.22,50.16,50.16,121506.0,48.8206,48.8303,48.772,48.772,121506.0
2023-04-06 13:35:00,50.16,50.22,50.15,50.18,78054.0,48.772,48.8303,48.7623,48.7914,78054.0
2023-04-06 13:40:00,50.18,50.18,50.16,50.17,40800.0,48.7914,48.7914,48.772,48.7817,40800.0
2023-04-06 13:45:00,50.16,50.17,50.12,50.12,100383.0,48.772,48.7817,48.7331,48.7331,100383.0
2023-04-06 13:50:00,50.12,50.13,50.1,50.12,102024.0,48.7331,48.7428,48.7137,48.7331,102024.0
2023-04-06 13:55:00,50.11,50.12,50.1,50.1,60186.0,48.7234,48.7331,48.7137,48.7137,60186.0
2023-04-06 14:00:00,50.1,50.1,50.05,50.06,86196.0,48.7137,48.7137,48.665,48.6748,86196.0
2023-04-06 14:05:00,50.06,50.1,50.06,50.07,57678.0,48.6748,48.7137,48.6748,48.6845,57678.0
2023-04-06 14:10:00,50.08,50.11,50.07,50.1,126537.0,48.6942,48.7234,48.6845,48.7137,126537.0
2023-04-06 14:15:00,50.09,50.13,50.09,50.12,45897.0,48.7039,48.7428,48.7039,48.7331,45897.0
2023-04-06 14:20:00,50.12,50.13,50.09,50.09,78681.0,48.7331,48.7428,48.7039,48.7039,78681.0
2023-04-06 14:25:00,50.09,50.1,50.09,50.1,44115.0,48.7039,48.7137,48.7039,48.7137,44115.0
2023-04-06 14:30:00,50.1,50.12,50.1,50.11,64488.0,48.7137,48.7331,48.7137,48.7234,64488.0
2023-04-06 14:35:00,50.11,50.11,50.07,50.07,45189.0,48.7234,48.7234,48.6845,48.6845,45189.0
2023-04-06 14:40:00,50.07,50.08,50.06,50.08,47832.0,48.6845,48.6942,48.6748,48.6942,47832.0
2023-04-06 14:45:00,50.08,50.08,50.06,50.08,57495.0,48.6942,48.6942,48.6748,48.6942,57495.0
2023-04-06 14:50:00,50.09,50.1,50.08,50.1,83259.0,48.7039,48.7137,48.6942,48.7137,83259.0
2023-04-06 14:55:00,50.1,50.12,50.09,50.09,72201.0,48.7137,48.7331,48.7039,48.7039,72201.0
2023-04-06 15:00:00,50.09,50.12,50.09,50.09,111999.0,48.7039,48.7331,48.7039,48.7039,111999.0
2023-04-06 15:05:00,50.09,50.1,50.05,50.08,91851.0,48.7039,48.7137,48.665,48.6942,91851.0
2023-04-06 15:10:00,50.08,50.11,50.07,50.11,63717.0,48.6942,48.7234,48.6845,48.7234,63717.0
2023-04-06 15:15:00,50.1,50.12,50.1,50.1,84114.0,48.7137,48.7331,48.7137,48.7137,84114.0
2023-04-06 15:20:00,50.1,50.14,50.08,50.13,126507.0,48.7137,48.7526,48.6942,48.7428,126507.0
2023-04-06 15:25:00,50.14,50.14,50.11,50.13,175026.0,48.7526,48.7526,48.7234,48.7428,175026.0
2023-04-06 15:30:00,50.13,50.15,50.1,50.14,198504.0,48.7428,48.7623,48.7137,48.7526,198504.0
2023-04-06 15:35:00,50.14,50.16,50.12,50.14,110844.0,48.7526,48.772,48.7331,48.7526,110844.0
2023-04-06 15:40:00,50.14,50.18,50.12,50.17,164955.0,48.7526,48.7914,48.7331,48.7817,164955.0
2023-04-06 15:45:00,50.17,50.22,50.15,50.22,233592.0,48.7817,48.8303,48.7623,48.8303,233592.0
2023-04-06 15:50:00,50.22,50.27,50.21,50.22,374538.0,48.8303,48.879,48.8206,48.8303,374538.0
2023-04-06 15:55:00,50.22,50.28,50.21,50.27,719826.0,48.8303,48.8887,48.8206,48.879,719826.0
2023-04-10 09:30:00,50.12,50.3,50.06,50.26,407631.0,48.7331,48.9081,48.6748,48.8692,407631.0
2023-04-10 09:35:00,50.25,50.29,50.13,50.2,154896.0,48.8595,48.8984,48.7428,48.8109,154896.0
2023-04-10 09:40:00,50.2,50.21,50.08,50.11,141255.0,48.8109,48.8206,48.6942,48.7234,141255.0
2023-04-10 09:45:00,50.11,50.12,49.98,50.02,150822.0,48.7234,48.7331,48.597,48.6359,150822.0
2023-04-10 09:50:00,50.03,50.04,49.98,50.02,145317.0,48.6456,48.6553,48.597,48.6359,145317.0
2023-04-10 09:55:00,50.02,50.02,49.93,49.94,284550.0,48.6359,48.6359,48.5484,48.5581,284550.0
2023-04-10 10:00:00,49.94,50.12,49.92,50.11,258435.0,48.5581,48.7331,48.5386,48.7234,258435.0
2023-04-10 10:05:00,50.1,50.25,50.1,50.13,470916.0,48.7137,48.8595,48.7137,48.7428,470916.0
2023-04-10 10:10:00,50.14,50.23,50.14,50.18,275760.0,48.7526,48.8401,48.7526,48.7914,275760.0
2023-04-10 10:15:00,50.19,50.27,50.17,50.24,82176.0,48.8012,48.879,48.7817,48.8498,82176.0
2023-04-10 10:20:00,50.24,50.24,50.16,50.16,80169.0,48.8498,48.8498,48.772,48.772,80169.0
2023-04-10 10:25:00,50.16,50.17,50.09,50.09,153858.0,48.772,48.7817,48.7039,48.7039,153858.0
2023-04-10 10:30:00,50.1,50.13,50.06,50.1,99774.0,48.7137,48.7428,48.6748,48.7137,99774.0
2023-04-10 10:35:00,50.1,50.11,50.03,50.04,85098.0,48.7137,48.7234,48.6456,48.6553,85098.0
2023-04-10 10:40:00,50.03,50.06,49.99,50.05,303891.0,48.6456,48.6748,48.6067,48.665,303891.0
2023-04-10 10:45:00,50.06,50.12,50.05,50.1,170445.0,48.6748,48.7331,48.665,48.7137,170445.0
2023-04-10 10:50:00,50.1,50.1,50.04,50.06,94560.0,48.7137,48.7137,48.6553,48.6748,94560.0
2023-04-10 10:55:00,50.07,50.12,50.04,50.09,239136.0,48.6845,48.7331,48.6553,48.7039,239136.0
2023-04-10 11:00:00,50.08,50.14,50.07,50.12,88980.0,48.6942,48.7526,48.6845,48.7331,88980.0
2023-04-10 11:05:00,50.13,50.19,50.13,50.16,73674.0,48.7428,48.8012,48.7428,48.772,73674.0
2023-04-10 11:10:00,50.15,50.18,50.13,50.18,75033.0,48.7623,48.7914,48.7428,48.7914,75033.0
2023-04-10 11:15:00,50.18,50.21,50.17,50.18,70734.0,48.7914,48.8206,48.7817,48.7914,70734.0
2023-04-10 11:20:00,50.18,50.2,50.15,50.15,79614.0,48.7914,48.8109,48.7623,48.7623,79614.0
2023-04-10 11:25:00,50.16,50.16,50.12,50.15,51162.0,48.772,48.772,48.7331,48.7623,51162.0
2023-04-10 11:30:00,50.15,50.17,50.15,50.16,76665.0,48.7623,48.7817,48.7623,48.772,76665.0
2023-04-10 11:35:00,50.16,50.19,50.14,50.14,263679.0,48.772,48.8012,48.7526,48.7526,263679.0
2023-04-10 11:40:00,50.15,50.16,50.07,50.08,80433.0,48.7623,48.772,48.6845,48.6942,80433.0
2023-04-10 11:45:00,50.08,50.1,50.05,50.09,89151.0,48.6942,48.7137,48.665,48.7039,89151.0
2023-04-10 11:50:00,50.1,50.12,50.09,50.1,58746.0,48.7137,48.7331,48.7039,48.7137,58746.0
2023-04-10 11:55:00,50.1,50.11,50.06,50.07,78642.0,48.7137,48.7234,48.6748,48.6845,78642.0
2023-04-10 12:00:00,50.08,50.13,50.07,50.12,85086.0,48.6942,48.7428,48.6845,48.7331,85086.0
2023-04-10 12:05:00,50.12,50.13,50.1,50.11,75390.0,48.7331,48.7428,48.7137,48.7234,75390.0
2023-04-10 12:10:00,50.11,50.15,50.1,50.12,93327.0,48.7234,48.7623,48.7137,48.7331,93327.0
2023-04-10 12:15:00,50.13,50.16,50.13,50.15,94362.0,48.7428,48.772,48.7428,48.7623,94362.0
2023-04-10 12:20:00,50.14,50.2,50.13,50.2,46923.0,48.7526,48.8109,48.7428,48.8109,46923.0
2023-04-10 12:25:00,50.21,50.27,50.2,50.27,76359.0,48.8206,48.879,48.8109,48.879,76359.0
2023-04-10 12:30:00,50.27,50.31,50.26,50.31,65916.0,48.879,48.9178,48.8692,48.9178,65916.0
2023-04-10 12:35:00,50.31,50.37,50.3,50.37,91353.0,48.9178,48.9762,48.9081,48.9762,91353.0
2023-04-10 12:40:00,50.37,50.37,50.31,50.32,55404.0,48.9762,48.9762,48.9178,48.9276,55404.0
2023-04-10 12:45:00,50.32,50.34,50.31,50.33,46215.0,48.9276,48.947,48.9178,48.9373,46215.0
2023-04-10 12:50:00,50.33,50.36,50.33,50.35,45624.0,48.9373,48.9665,48.9373,48.9567,45624.0
2023-04-10 12:55:00,50.34,50.37,50.34,50.35,40107.0,48.947,48.9762,48.947,48.9567,40107.0
2023-04-10 13:00:00,50.35,50.37,50.33,50.33,51057.0,48.9567,48.9762,48.9373,48.9373,51057.0
2023-04-10 13:05:00,50.33,50.34,50.31,50.34,74121.0,48.9373,48.947,48.9178,48.947,74121.0
2023-04-10 13:10:00,50.34,50.37,50.34,50.34,62649.0,48.947,48.9762,48.947,48.947,62649.0
2023-04-10 13:15:00,50.35,50.37,50.35,50.37,32394.0,48.9567,48.9762,48.9567,48.9762,32394.0
2023-04-10 13:20:00,50.36,50.37,50.33,50.33,41169.0,48.9665,48.9762,48.9373,48.9373,41169.0
2023-04-10 13:25:00,50.33,50.34,50.32,50.33,60666.0,48.9373,48.947,48.9276,48.9373,60666.0
2023-04-10 13:30:00,50.33,50.35,50.3,50.33,63876.0,48.9373,48.9567,48.9081,48.9373,63876.0
2023-04-10 13:35:00,50.33,50.34,50.31,50.32,36969.0,48.9373,48.947,48.9178,48.9276,36969.0
2023-04-10 13:40:00,50.33,50.33,50.31,50.33,56091.0,48.9373,48.9373,48.9178,48.9373,56091.0
2023-04-10 13:45:00,50.33,50.37,50.33,50.35,55671.0,48.9373,48.9762,48.9373,48.9567,55671.0
2023-04-10 13:50:00,50.35,50.37,50.34,50.35,39060.0,48.9567,48.9762,48.947,48.9567,39060.0
2023-04-10 13:55:00,50.35,50.35,50.33,50.33,66222.0,48.9567,48.9567,48.9373,48.9373,66222.0
2023-04-10 14:00:00,50.34,50.34,50.28,50.29,66666.0,48.947,48.947,48.8887,48.8984,66666.0
2023-04-10 14:05:00,50.3,50.3,50.27,50.28,75561.0,48.9081,48.9081,48.879,48.8887,75561.0
2023-04-10 14:10:00,50.28,50.33,50.27,50.3,45171.0,48.8887,48.9373,48.879,48.9081,45171.0
2023-04-10 14:15:00,50.3,50.31,50.29,50.29,37533.0,48.9081,48.9178,48.8984,48.8984,37533.0
2023-04-10 14:20:00,50.3,50.3,50.26,50.26,51045.0,48.9081,48.9081,48.8692,48.8692,51045.0
2023-04-10 14:25:00,50.27,50.27,50.24,50.26,42699.0,48.879,48.879,48.8498,48.8692,42699.0
2023-04-10 14:30:00,50.26,50.28,50.23,50.24,60786.0,48.8692,48.8887,48.8401,48.8498,60786.0
2023-04-10 14:35:00,50.24,50.24,50.19,50.19,51762.0,48.8498,48.8498,48.8012,48.8012,51762.0
2023-04-10 14:40:00,50.19,50.19,50.15,50.19,152091.0,48.8012,48.8012,48.7623,48.8012,152091.0
2023-04-10 14:45:00,50.19,50.22,50.18,50.2,52281.0,48.8012,48.8303,48.7914,48.8109,52281.0
2023-04-10 14:50:00,50.2,50.24,50.2,50.21,49983.0,48.8109,48.8498,48.8109,48.8206,49983.0
2023-04-10 14:55:00,50.21,50.23,50.21,50.23,52671.0,48.8206,48.8401,48.8206,48.8401,52671.0
2023-04-10 15:00:00,50.23,50.27,50.23,50.25,112794.0,48.8401,48.879,48.8401,48.8595,112794.0
2023-04-10 15:05:00,50.25,50.26,50.24,50.25,201534.0,48.8595,48.8692,48.8498,48.8595,201534.0
2023-04-10 15:10:00,50.25,50.26,50.23,50.23,114483.0,48.8595,48.8692,48.8401,48.8401,114483.0
2023-04-10 15:15:00,50.23,50.23,50.18,50.18,113595.0,48.8401,48.8401,48.7914,48.7914,113595.0
2023-04-10 15:20:00,50.19,50.19,50.16,50.18,116088.0,48.8012,48.8012,48.772,48.7914,116088.0
2023-04-10 15:25:00,50.18,50.18,50.13,50.14,86913.0,48.7914,48.7914,48.7428,48.7526,86913.0
2023-04-10 15:30:00,50.14,50.16,50.12,50.12,158253.0,48.7526,48.772,48.7331,48.7331,158253.0
2023-04-10 15:35:00,50.12,50.15,50.1,50.15,125559.0,48.7331,48.7623,48.7137,48.7623,125559.0
2023-04-10 15:40:00,50.15,50.16,50.12,50.13,140442.0,48.7623,48.772,48.7331,48.7428,140442.0
2023-04-10 15:45:00,50.13,50.16,50.12,50.13,205494.0,48.7428,48.772,48.7331,48.7428,205494.0
2023-04-10 15:50:00,50.13,50.14,50.09,50.1,289878.0,48.7428,48.7526,48.7039,48.7137,289878.0
2023-04-10 15:55:00,50.1,50.17,50.09,50.17,758784.0,48.7137,48.7817,48.7039,48.7817,758784.0
2023-04-11 09:30:00,50.33,50.33,50.11,50.22,351693.0,48.9373,48.9373,48.7234,48.8303,351693.0
2023-04-11 09:35:00,50.21,50.22,50.16,50.17,74619.0,48.8206,48.8303,48.772,48.7817,74619.0
2023-04-11 09:40:00,50.17,50.27,50.12,50.22,151584.0,48.7817,48.879,48.7331,48.8303,151584.0
2023-04-11 09:45:00,50.22,50.25,50.13,50.16,108129.0,48.8303,48.8595,48.7428,48.772,108129.0
2023-04-11 09:50:00,50.15,50.21,50.15,50.15,95676.0,48.7623,48.8206,48.7623,48.7623,95676.0
2023-04-11 09:55:00,50.16,50.16,50.06,50.07,124773.0,48.772,48.772,48.6748,48.6845,124773.0
2023-04-11 10:00:00,50.07,50.13,50.05,50.12,133731.0,48.6845,48.7428,48.665,48.7331,133731.0
2023-04-11 10:05:00,50.13,50.13,50.08,50.12,77994.0,48.7428,48.7428,48.6942,48.7331,77994.0
2023-04-11 10:10:00,50.12,50.14,50.07,50.08,292893.0,48.7331,48.7526,48.6845,48.6942,292893.0
2023-04-11 10:15:00,50.08,50.16,50.07,50.16,111819.0,48.6942,48.772,48.6845,48.772,111819.0
2023-04-11 10:20:00,50.16,50.17,50.1,50.11,109638.0,48.772,48.7817,48.7137,48.7234,109638.0
2023-04-11 10:25:00,50.12,50.12,50.11,50.11,67977.0,48.7331,48.7331,48.7234,48.7234,67977.0
2023-04-11 10:30:00,50.11,50.12,50.07,50.1,254595.0,48.7234,48.7331,48.6845,48.7137,254595.0
2023-04-11 10:35:00,50.1,50.12,50.07,50.1,167043.0,48.7137,48.7331,48.6845,48.7137,167043.0
2023-04-11 10:40:00,50.1,50.16,50.09,50.13,105567.0,48.7137,48.772,48.7039,48.7428,105567.0
2023-04-11 10:45:00,50.14,50.17,50.11,50.15,258276.0,48.7526,48.7817,48.7234,48.7623,258276.0
2023-04-11 10:50:00,50.15,50.21,50.11,50.21,203559.0,48.7623,48.8206,48.7234,48.8206,203559.0
2023-04-11 10:55:00,50.21,50.27,50.2,50.26,292503.0,48.8206,48.879,48.8109,48.8692,292503.0
2023-04-11 11:00:00,50.26,50.26,50.17,50.21,64881.0,48.8692,48.8692,48.7817,48.8206,64881.0
2023-04-11 11:05:00,50.21,50.25,50.19,50.25,118983.0,48.8206,48.8595,48.8012,48.8595,118983.0
2023-04-11 11:10:00,50.25,50.26,50.22,50.25,80034.0,48.8595,48.8692,48.8303,48.8595,80034.0
2023-04-11 11:15:00,50.25,50.25,50.22,50.24,50142.0,48.8595,48.8595,48.8303,48.8498,50142.0
2023-04-11 11:20:00,50.24,50.29,50.24,50.29,112287.0,48.8498,48.8984,48.8498,48.8984,112287.0
2023-04-11 11:25:00,50.29,50.3,50.27,50.28,118959.0,48.8984,48.9081,48.879,48.8887,118959.0
2023-04-11 11:30:00,50.28,50.29,50.23,50.23,72810.0,48.8887,48.8984,48.8401,48.8401,72810.0
2023-04-11 11:35:00,50.22,50.23,50.18,50.21,67770.0,48.8303,48.8401,48.7914,48.8206,67770.0
2023-04-11 11:40:00,50.21,50.21,50.13,50.13,90117.0,48.8206,48.8206,48.7428,48.7428,90117.0
2023-04-11 11:45:00,50.14,50.16,50.11,50.11,198606.0,48.7526,48.772,48.7234,48.7234,198606.0
2023-04-11 11:50:00,50.11,50.13,50.08,50.1,118437.0,48.7234,48.7428,48.6942,48.7137,118437.0
2023-04-11 11:55:00,50.1,50.11,50.07,50.08,139050.0,48.7137,48.7234,48.6845,48.6942,139050.0
2023-04-11 12:00:00,50.08,50.09,50.02,50.02,128421.0,48.6942,48.7039,48.6359,48.6359,128421.0
2023-04-11 12:05:00,50.03,50.03,49.88,49.89,253737.0,48.6456,48.6456,48.4997,48.5095,253737.0
2023-04-11 12:10:00,49.88,49.97,49.87,49.9,303045.0,48.4997,48.5873,48.49,48.5192,303045.0
2023-04-11 12:15:00,49.91,50.05,49.91,50.01,189267.0,48.5289,48.665,48.5289,48.6261,189267.0
2023-04-11 12:20:00,50.01,50.09,50.01,50.07,431163.0,48.6261,48.7039,48.6261,48.6845,431163.0
2023-04-11 12:25:00,50.07,50.08,50.02,50.06,196722.0,48.6845,48.6942,48.6359,48.6748,196722.0
2023-04-11 12:30:00,50.07,50.1,50.07,50.1,63942.0,48.6845,48.7137,48.6845,48.7137,63942.0
2023-04-11 12:35:00,50.09,50.11,50.06,50.07,95601.0,48.7039,48.7234,48.6748,48.6845,95601.0
2023-04-11 12:40:00,50.07,50.09,50.05,50.08,71334.0,48.6845,48.7039,48.665,48.6942,71334.0
2023-04-11 12:45:00,50.08,50.11,50.07,50.1,61137.0,48.6942,48.7234,48.6845,48.7137,61137.0
2023-04-11 12:50:00,50.1,50.1,50.07,50.09,52932.0,48.7137,48.7137,48.6845,48.7039,52932.0
2023-04-11 12:55:00,50.09,50.12,50.08,50.11,48588.0,48.7039,48.7331,48.6942,48.7234,48588.0
2023-04-11 13:00:00,50.11,50.13,50.08,50.09,59094.0,48.7234,48.7428,48.6942,48.7039,59094.0
2023-04-11 13:05:00,50.09,50.15,50.09,50.13,183084.0,48.7039,48.7623,48.7039,48.7428,183084.0
2023-04-11 13:10:00,50.13,50.14,50.11,50.13,106389.0,48.7428,48.7526,48.7234,48.7428,106389.0
2023-04-11 13:15:00,50.13,50.14,50.12,50.12,107505.0,48.7428,48.7526,48.7331,48.7331,107505.0
2023-04-11 13:20:00,50.12,50.15,50.11,50.13,97170.0,48.7331,48.7623,48.7234,48.7428,97170.0
2023-04-11 13:25:00,50.13,50.18,50.13,50.18,70296.0,48.7428,48.7914,48.7428,48.7914,70296.0
2023-04-11 13:30:00,50.18,50.19,50.15,50.16,88983.0,48.7914,48.8012,48.7623,48.772,88983.0
2023-04-11 13:35:00,50.16,50.19,50.14,50.19,60216.0,48.772,48.8012,48.7526,48.8012,60216.0
2023-04-11 13:40:00,50.2,50.2,50.17,50.17,83679.0,48.8109,48.8109,48.7817,48.7817,83679.0
2023-04-11 13:45:00,50.17,50.18,50.16,50.18,62778.0,48.7817,48.7914,48.772,48.7914,62778.0
2023-04-11 13:50:00,50.18,50.18,50.1,50.11,66531.0,48.7914,48.7914,48.7137,48.7234,66531.0
2023-04-11 13:55:00,50.12,50.13,50.1,50.13,69876.0,48.7331,48.7428,48.7137,48.7428,69876.0
2023-04-11 14:00:00,50.13,50.13,50.09,50.1,65304.0,48.7428,48.7428,48.7039,48.7137,65304.0
2023-04-11 14:05:00,50.1,50.1,50.08,50.09,68724.0,48.7137,48.7137,48.6942,48.7039,68724.0
2023-04-11 14:10:00,50.09,50.1,50.07,50.1,135798.0,48.7039,48.7137,48.6845,48.7137,135798.0
2023-04-11 14:15:00,50.1,50.15,50.1,50.15,122631.0,48.7137,48.7623,48.7137,48.7623,122631.0
2023-04-11 14:20:00,50.15,50.15,50.12,50.14,80277.0,48.7623,48.7623,48.7331,48.7526,80277.0
2023-04-11 14:25:00,50.15,50.16,50.14,50.16,56223.0,48.7623,48.772,48.7526,48.772,56223.0
2023-04-11 14:30:00,50.16,50.17,50.15,50.15,77304.0,48.772,48.7817,48.7623,48.7623,77304.0
2023-04-11 14:35:00,50.15,50.17,50.11,50.15,74208.0,48.7623,48.7817,48.7234,48.7623,74208.0
2023-04-11 14:40:00,50.15,50.15,50.13,50.15,76782.0,48.7623,48.7623,48.7428,48.7623,76782.0
2023-04-11 14:45:00,50.15,50.15,50.13,50.13,70110.0,48.7623,48.7623,48.7428,48.7428,70110.0
2023-04-11 14:50:00,50.14,50.14,50.12,50.13,103095.0,48.7526,48.7526,48.7331,48.7428,103095.0
2023-04-11 14:55:00,50.13,50.14,50.12,50.13,118599.0,48.7428,48.7526,48.7331,48.7428,118599.0
2023-04-11 15:00:00,50.13,50.14,50.12,50.14,241092.0,48.7428,48.7526,48.7331,48.7526,241092.0
2023-04-11 15:05:00,50.14,50.14,50.08,50.1,222264.0,48.7526,48.7526,48.6942,48.7137,222264.0
2023-04-11 15:10:00,50.11,50.11,50.09,50.11,143631.0,48.7234,48.7234,48.7039,48.7234,143631.0
2023-04-11 15:15:00,50.11,50.13,50.1,50.13,200379.0,48.7234,48.7428,48.7137,48.7428,200379.0
2023-04-11 15:20:00,50.13,50.16,50.12,50.12,273738.0,48.7428,48.772,48.7331,48.7331,273738.0
2023-04-11 15:25:00,50.12,50.13,50.1,50.11,149337.0,48.7331,48.7428,48.7137,48.7234,149337.0
2023-04-11 15:30:00,50.11,50.12,50.08,50.11,142227.0,48.7234,48.7331,48.6942,48.7234,142227.0
2023-04-11 15:35:00,50.11,50.12,50.09,50.11,252141.0,48.7234,48.7331,48.7039,48.7234,252141.0
2023-04-11 15:40:00,50.11,50.13,50.03,50.04,308496.0,48.7234,48.7428,48.6456,48.6553,308496.0
2023-04-11 15:45:00,50.04,50.05,50.0,50.02,239199.0,48.6553,48.665,48.6164,48.6359,239199.0
2023-04-11 15:50:00,50.01,50.04,50.0,50.02,401181.0,48.6261,48.6553,48.6164,48.6359,401181.0
2023-04-11 15:55:00,50.02,50.03,49.98,50.02,805581.0,48.6359,48.6456,48.597,48.6359,805581.0
2023-04-12 09:30:00,49.93,50.0,49.82,49.99,373314.0,48.5484,48.6164,48.4414,48.6067,373314.0
2023-04-12 09:35:00,50.01,50.11,50.0,50.05,84255.0,48.6261,48.7234,48.6164,48.665,84255.0
2023-04-12 09:40:00,50.06,50.1,50.02,50.09,88299.0,48.6748,48.7137,48.6359,48.7039,88299.0
2023-04-12 09:45:00,50.09,50.14,50.02,50.1,88590.0,48.7039,48.7526,48.6359,48.7137,88590.0
2023-04-12 09:50:00,50.09,50.18,50.08,50.17,77928.0,48.7039,48.7914,48.6942,48.7817,77928.0
2023-04-12 09:55:00,50.17,50.2,50.1,50.17,61563.0,48.7817,48.8109,48.7137,48.7817,61563.0
2023-04-12 10:00:00,50.18,50.3,50.18,50.29,177939.0,48.7914,48.9081,48.7914,48.8984,177939.0
2023-04-12 10:05:00,50.3,50.31,50.24,50.28,138354.0,48.9081,48.9178,48.8498,48.8887,138354.0
2023-04-12 10:10:00,50.28,50.32,50.26,50.27,156645.0,48.8887,48.9276,48.8692,48.879,156645.0
2023-04-12 10:15:00,50.27,50.32,50.27,50.27,87864.0,48.879,48.9276,48.879,48.879,87864.0
2023-04-12 10:20:00,50.27,50.28,50.19,50.2,80937.0,48.879,48.8887,48.8012,48.8109,80937.0
2023-04-12 10:25:00,50.2,50.2,50.16,50.18,83226.0,48.8109,48.8109,48.772,48.7914,83226.0
2023-04-12 10:30:00,50.18,50.19,50.12,50.13,122055.0,48.7914,48.8012,48.7331,48.7428,122055.0
2023-04-12 10:35:00,50.13,50.13,50.04,50.04,79245.0,48.7428,48.7428,48.6553,48.6553,79245.0
2023-04-12 10:40:00,50.04,50.11,50.03,50.1,98781.0,48.6553,48.7234,48.6456,48.7137,98781.0
2023-04-12 10:45:00,50.1,50.12,50.08,50.1,150873.0,48.7137,48.7331,48.6942,48.7137,150873.0
2023-04-12 10:50:00,50.09,50.12,50.08,50.1,102516.0,48.7039,48.7331,48.6942,48.7137,102516.0
2023-04-12 10:55:00,50.1,50.14,50.07,50.09,141231.0,48.7137,48.7526,48.6845,48.7039,141231.0
2023-04-12 11:00:00,50.09,50.13,50.07,50.08,67260.0,48.7039,48.7428,48.6845,48.6942,67260.0
2023-04-12 11:05:00,50.08,50.11,50.07,50.09,99789.0,48.6942,48.7234,48.6845,48.7039,99789.0
2023-04-12 11:10:00,50.09,50.15,50.07,50.15,115614.0,48.7039,48.7623,48.6845,48.7623,115614.0
2023-04-12 11:15:00,50.15,50.15,50.11,50.15,70401.0,48.7623,48.7623,48.7234,48.7623,70401.0
2023-04-12 11:20:00,50.15,50.19,50.14,50.19,44415.0,48.7623,48.8012,48.7526,48.8012,44415.0
2023-04-12 11:25:00,50.18,50.21,50.17,50.2,58311.0,48.7914,48.8206,48.7817,48.8109,58311.0
2023-04-12 11:30:00,50.2,50.22,50.18,50.18,61545.0,48.8109,48.8303,48.7914,48.7914,61545.0
2023-04-12 11:35:00,50.18,50.18,50.13,50.14,48186.0,48.7914,48.7914,48.7428,48.7526,48186.0
2023-04-12 11:40:00,50.13,50.16,50.11,50.12,66402.0,48.7428,48.772,48.7234,48.7331,66402.0
2023-04-12 11:45:00,50.12,50.17,50.12,50.15,75741.0,48.7331,48.7817,48.7331,48.7623,75741.0
2023-04-12 11:50:00,50.15,50.16,50.12,50.12,78387.0,48.7623,48.772,48.7331,48.7331,78387.0
2023-04-12 11:55:00,50.12,50.14,50.11,50.11,49536.0,48.7331,48.7526,48.7234,48.7234,49536.0
2023-04-12 12:00:00,50.11,50.14,50.11,50.14,109041.0,48.7234,48.7526,48.7234,48.7526,109041.0
2023-04-12 12:05:00,50.14,50.15,50.12,50.13,30954.0,48.7526,48.7623,48.7331,48.7428,30954.0
2023-04-12 12:10:00,50.13,50.16,50.11,50.15,36438.0,48.7428,48.772,48.7234,48.7623,36438.0
2023-04-12 12:15:00,50.15,50.16,50.12,50.14,48639.0,48.7623,48.772,48.7331,48.7526,48639.0
2023-04-12 12:20:00,50.14,50.15,50.12,50.12,26226.0,48.7526,48.7623,48.7331,48.7331,26226.0
2023-04-12 12:25:00,50.12,50.14,50.11,50.12,30915.0,48.7331,48.7526,48.7234,48.7331,30915.0
2023-04-12 12:30:00,50.12,50.14,50.12,50.13,35988.0,48.7331,48.7526,48.7331,48.7428,35988.0
2023-04-12 12:35:00,50.13,50.16,50.13,50.16,46878.0,48.7428,48.772,48.7428,48.772,46878.0
2023-04-12 12:40:00,50.16,50.16,50.15,50.15,33093.0,48.772,48.772,48.7623,48.7623,33093.0
2023-04-12 12:45:00,50.14,50.2,50.14,50.19,26748.0,48.7526,48.8109,48.7526,48.8012,26748.0
2023-04-12 12:50:00,50.19,50.19,50.16,50.19,38556.0,48.8012,48.8012,48.772,48.8012,38556.0
2023-04-12 12:55:00,50.19,50.2,50.17,50.18,33126.0,48.8012,48.8109,48.7817,48.7914,33126.0
2023-04-12 13:00:00,50.18,50.19,50.16,50.16,27456.0,48.7914,48.8012,48.772,48.772,27456.0
2023-04-12 13:05:00,50.16,50.18,50.15,50.17,16143.0,48.772,48.7914,48.7623,48.7817,16143.0
2023-04-12 13:10:00,50.17,50.19,50.16,50.17,27624.0,48.7817,48.8012,48.772,48.7817,27624.0
2023-04-12 13:15:00,50.16,50.17,50.13,50.13,34179.0,48.772,48.7817,48.7428,48.7428,34179.0
2023-04-12 13:20:00,50.13,50.14,50.11,50.12,33888.0,48.7428,48.7526,48.7234,48.7331,33888.0
2023-04-12 13:25:00,50.12,50.15,50.12,50.14,37530.0,48.7331,48.7623,48.7331,48.7526,37530.0
2023-04-12 13:30:00,50.14,50.16,50.14,50.15,36939.0,48.7526,48.772,48.7526,48.7623,36939.0
2023-04-12 13:35:00,50.15,50.16,50.12,50.12,94233.0,48.7623,48.772,48.7331,48.7331,94233.0
2023-04-12 13:40:00,50.12,50.16,50.12,50.16,29859.0,48.7331,48.772,48.7331,48.772,29859.0
2023-04-12 13:45:00,50.15,50.17,50.14,50.16,45315.0,48.7623,48.7817,48.7526,48.772,45315.0
2023-04-12 13:50:00,50.16,50.17,50.15,50.16,33630.0,48.772,48.7817,48.7623,48.772,33630.0
2023-04-12 13:55:00,50.15,50.16,50.14,50.14,29178.0,48.7623,48.772,48.7526,48.7526,29178.0
2023-04-12 14:00:00,50.15,50.18,50.14,50.17,55665.0,48.7623,48.7914,48.7526,48.7817,55665.0
2023-04-12 14:05:00,50.17,50.19,50.13,50.15,35376.0,48.7817,48.8012,48.7428,48.7623,35376.0
2023-04-12 14:10:00,50.14,50.18,50.13,50.17,34752.0,48.7526,48.7914,48.7428,48.7817,34752.0
2023-04-12 14:15:00,50.18,50.19,50.16,50.18,22059.0,48.7914,48.8012,48.772,48.7914,22059.0
2023-04-12 14:20:00,50.19,50.2,50.16,50.16,25974.0,48.8012,48.8109,48.772,48.772,25974.0
2023-04-12 14:25:00,50.16,50.16,50.02,50.03,105711.0,48.772,48.772,48.6359,48.6456,105711.0
2023-04-12 14:30:00,50.02,50.04,50.0,50.02,101970.0,48.6359,48.6553,48.6164,48.6359,101970.0
2023-04-12 14:35:00,50.01,50.01,49.96,49.97,110925.0,48.6261,48.6261,48.5775,48.5873,110925.0
2023-04-12 14:40:00,49.97,50.01,49.97,49.98,94242.0,48.5873,48.6261,48.5873,48.597,94242.0
2023-04-12 14:45:00,49.98,49.98,49.9,49.91,67659.0,48.597,48.597,48.5192,48.5289,67659.0
2023-04-12 14:50:00,49.91,49.92,49.86,49.89,76491.0,48.5289,48.5386,48.4803,48.5095,76491.0
2023-04-12 14:55:00,49.89,49.92,49.88,49.89,43986.0,48.5095,48.5386,48.4997,48.5095,43986.0
2023-04-12 15:00:00,49.88,49.92,49.84,49.85,79710.0,48.4997,48.5386,48.4609,48.4706,79710.0
2023-04-12 15:05:00,49.85,49.86,49.8,49.8,58908.0,48.4706,48.4803,48.422,48.422,58908.0
2023-04-12 15:10:00,49.8,49.81,49.77,49.8,122844.0,48.422,48.4317,48.3928,48.422,122844.0
2023-04-12 15:15:00,49.79,49.8,49.76,49.78,108462.0,48.4122,48.422,48.3831,48.4025,108462.0
2023-04-12 15:20:00,49.78,49.81,49.76,49.77,52728.0,48.4025,48.4317,48.3831,48.3928,52728.0
2023-04-12 15:25:00,49.77,49.78,49.74,49.78,89385.0,48.3928,48.4025,48.3636,48.4025,89385.0
2023-04-12 15:30:00,49.78,49.83,49.77,49.81,79683.0,48.4025,48.4511,48.3928,48.4317,79683.0
2023-04-12 15:35:00,49.81,49.83,49.8,49.82,111018.0,48.4317,48.4511,48.422,48.4414,111018.0
2023-04-12 15:40:00,49.82,49.83,49.79,49.81,112116.0,48.4414,48.4511,48.4122,48.4317,112116.0
2023-04-12 15:45:00,49.81,49.86,49.81,49.81,155733.0,48.4317,48.4803,48.4317,48.4317,155733.0
2023-04-12 15:50:00,49.81,49.82,49.75,49.75,262524.0,48.4317,48.4414,48.3733,48.3733,262524.0
2023-04-12 15:55:00,49.75,49.79,49.72,49.79,718071.0,48.3733,48.4122,48.3442,48.4122,718071.0
2023-04-13 09:30:00,49.88,50.0,49.83,49.95,317724.0,48.4997,48.6164,48.4511,48.5678,317724.0
2023-04-13 09:35:00,49.95,49.95,49.71,49.76,96069.0,48.5678,48.5678,48.3344,48.3831,96069.0
2023-04-13 09:40:00,49.77,49.78,49.58,49.6,99324.0,48.3928,48.4025,48.208,48.2275,99324.0
2023-04-13 09:45:00,49.61,49.63,49.57,49.63,73758.0,48.2372,48.2567,48.1983,48.2567,73758.0
2023-04-13 09:50:00,49.63,49.67,49.6,49.61,70887.0,48.2567,48.2956,48.2275,48.2372,70887.0
2023-04-13 09:55:00,49.61,49.62,49.57,49.59,60039.0,48.2372,48.2469,48.1983,48.2178,60039.0
2023-04-13 10:00:00,49.59,49.68,49.59,49.67,78048.0,48.2178,48.3053,48.2178,48.2956,78048.0
2023-04-13 10:05:00,49.66,49.74,49.66,49.74,64776.0,48.2858,48.3636,48.2858,48.3636,64776.0
2023-04-13 10:10:00,49.74,49.77,49.71,49.77,154341.0,48.3636,48.3928,48.3344,48.3928,154341.0
2023-04-13 10:15:00,49.76,49.79,49.73,49.75,93729.0,48.3831,48.4122,48.3539,48.3733,93729.0
2023-04-13 10:20:00,49.75,49.77,49.7,49.71,84684.0,48.3733,48.3928,48.3247,48.3344,84684.0
2023-04-13 10:25:00,49.7,49.73,49.68,49.68,140442.0,48.3247,48.3539,48.3053,48.3053,140442.0
2023-04-13 10:30:00,49.69,49.71,49.66,49.7,83076.0,48.315,48.3344,48.2858,48.3247,83076.0
2023-04-13 10:35:00,49.7,49.7,49.63,49.65,100254.0,48.3247,48.3247,48.2567,48.2761,100254.0
2023-04-13 10:40:00,49.65,49.65,49.55,49.55,95328.0,48.2761,48.2761,48.1789,48.1789,95328.0
2023-04-13 10:45:00,49.54,49.54,49.49,49.51,59112.0,48.1692,48.1692,48.1205,48.14,59112.0
2023-04-13 10:50:00,49.5,49.57,49.5,49.56,135690.0,48.1303,48.1983,48.1303,48.1886,135690.0
2023-04-13 10:55:00,49.56,49.57,49.52,49.54,76875.0,48.1886,48.1983,48.1497,48.1692,76875.0
2023-04-13 11:00:00,49.53,49.57,49.53,49.54,104040.0,48.1594,48.1983,48.1594,48.1692,104040.0
2023-04-13 11:05:00,49.54,49.54,49.46,49.47,84678.0,48.1692,48.1692,48.0914,48.1011,84678.0
2023-04-13 11:10:00,49.47,49.47,49.43,49.44,128979.0,48.1011,48.1011,48.0622,48.0719,128979.0
2023-04-13 11:15:00,49.44,49.49,49.44,49.48,92049.0,48.0719,48.1205,48.0719,48.1108,92049.0
2023-04-13 11:20:00,49.48,49.51,49.46,49.51,84474.0,48.1108,48.14,48.0914,48.14,84474.0
2023-04-13 11:25:00,49.51,49.53,49.5,49.51,69159.0,48.14,48.1594,48.1303,48.14,69159.0
2023-04-13 11:30:00,49.52,49.53,49.45,49.45,61524.0,48.1497,48.1594,48.0816,48.0816,61524.0
2023-04-13 11:35:00,49.45,49.5,49.44,49.49,75063.0,48.0816,48.1303,48.0719,48.1205,75063.0
2023-04-13 11:40:00,49.49,49.52,49.47,49.47,133608.0,48.1205,48.1497,48.1011,48.1011,133608.0
2023-04-13 11:45:00,49.47,49.48,49.43,49.44,59754.0,48.1011,48.1108,48.0622,48.0719,59754.0
2023-04-13 11:50:00,49.43,49.46,49.4,49.43,82737.0,48.0622,48.0914,48.033,48.0622,82737.0
2023-04-13 11:55:00,49.43,49.49,49.43,49.47,51912.0,48.0622,48.1205,48.0622,48.1011,51912.0
2023-04-13 12:00:00,49.47,49.5,49.47,49.5,43758.0,48.1011,48.1303,48.1011,48.1303,43758.0
2023-04-13 12:05:00,49.49,49.51,49.46,49.47,73395.0,48.1205,48.14,48.0914,48.1011,73395.0
2023-04-13 12:10:00,49.47,49.52,49.46,49.51,76386.0,48.1011,48.1497,48.0914,48.14,76386.0
2023-04-13 12:15:00,49.51,49.53,49.51,49.52,48318.0,48.14,48.1594,48.14,48.1497,48318.0
2023-04-13 12:20:00,49.52,49.56,49.52,49.55,47535.0,48.1497,48.1886,48.1497,48.1789,47535.0
2023-04-13 12:25:00,49.55,49.57,49.53,49.56,45915.0,48.1789,48.1983,48.1594,48.1886,45915.0
2023-04-13 12:30:00,49.56,49.58,49.54,49.55,51531.0,48.1886,48.208,48.1692,48.1789,51531.0
2023-04-13 12:35:00,49.55,49.55,49.53,49.54,58191.0,48.1789,48.1789,48.1594,48.1692,58191.0
2023-04-13 12:40:00,49.54,49.56,49.54,49.56,83814.0,48.1692,48.1886,48.1692,48.1886,83814.0
2023-04-13 12:45:00,49.56,49.59,49.56,49.58,25761.0,48.1886,48.2178,48.1886,48.208,25761.0
2023-04-13 12:50:00,49.59,49.59,49.58,49.58,52314.0,48.2178,48.2178,48.208,48.208,52314.0
2023-04-13 12:55:00,49.58,49.59,49.56,49.58,33945.0,48.208,48.2178,48.1886,48.208,33945.0
2023-04-13 13:00:00,49.58,49.59,49.55,49.58,59715.0,48.208,48.2178,48.1789,48.208,59715.0
2023-04-13 13:05:00,49.58,49.63,49.58,49.63,141177.0,48.208,48.2567,48.208,48.2567,141177.0
2023-04-13 13:10:00,49.63,49.66,49.62,49.65,50097.0,48.2567,48.2858,48.2469,48.2761,50097.0
2023-04-13 13:15:00,49.65,49.68,49.65,49.68,55659.0,48.2761,48.3053,48.2761,48.3053,55659.0
2023-04-13 13:20:00,49.68,49.68,49.65,49.65,33609.0,48.3053,48.3053,48.2761,48.2761,33609.0
2023-04-13 13:25:00,49.66,49.67,49.63,49.64,26364.0,48.2858,48.2956,48.2567,48.2664,26364.0
2023-04-13 13:30:00,49.64,49.65,49.62,49.63,40368.0,48.2664,48.2761,48.2469,48.2567,40368.0
2023-04-13 13:35:00,49.63,49.65,49.63,49.64,49140.0,48.2567,48.2761,48.2567,48.2664,49140.0
2023-04-13 13:40:00,49.63,49.68,49.63,49.66,79704.0,48.2567,48.3053,48.2567,48.2858,79704.0
2023-04-13 13:45:00,49.66,49.71,49.66,49.71,41637.0,48.2858,48.3344,48.2858,48.3344,41637.0
2023-04-13 13:50:00,49.71,49.75,49.7,49.72,69138.0,48.3344,48.3733,48.3247,48.3442,69138.0
2023-04-13 13:55:00,49.72,49.73,49.7,49.7,54474.0,48.3442,48.3539,48.3247,48.3247,54474.0
2023-04-13 14:00:00,49.7,49.75,49.7,49.74,92067.0,48.3247,48.3733,48.3247,48.3636,92067.0
2023-04-13 14:05:00,49.74,49.77,49.74,49.76,51552.0,48.3636,48.3928,48.3636,48.3831,51552.0
2023-04-13 14:10:00,49.77,49.78,49.75,49.77,44835.0,48.3928,48.4025,48.3733,48.3928,44835.0
2023-04-13 14:15:00,49.78,49.81,49.76,49.8,64947.0,48.4025,48.4317,48.3831,48.422,64947.0
2023-04-13 14:20:00,49.8,49.83,49.8,49.82,94611.0,48.422,48.4511,48.422,48.4414,94611.0
2023-04-13 14:25:00,49.81,49.83,49.81,49.81,157269.0,48.4317,48.4511,48.4317,48.4317,157269.0
2023-04-13 14:30:00,49.81,49.86,49.81,49.83,117600.0,48.4317,48.4803,48.4317,48.4511,117600.0
2023-04-13 14:35:00,49.83,49.86,49.82,49.83,90954.0,48.4511,48.4803,48.4414,48.4511,90954.0
2023-04-13 14:40:00,49.83,49.88,49.83,49.88,64323.0,48.4511,48.4997,48.4511,48.4997,64323.0
2023-04-13 14:45:00,49.88,49.88,49.86,49.87,49953.0,48.4997,48.4997,48.4803,48.49,49953.0
2023-04-13 14:50:00,49.87,49.91,49.86,49.91,67092.0,48.49,48.5289,48.4803,48.5289,67092.0
2023-04-13 14:55:00,49.91,49.93,49.9,49.92,72783.0,48.5289,48.5484,48.5192,48.5386,72783.0
2023-04-13 15:00:00,49.92,49.93,49.89,49.89,75300.0,48.5386,48.5484,48.5095,48.5095,75300.0
2023-04-13 15:05:00,49.89,49.9,49.87,49.88,62004.0,48.5095,48.5192,48.49,48.4997,62004.0
2023-04-13 15:10:00,49.88,49.89,49.87,49.87,67257.0,48.4997,48.5095,48.49,48.49,67257.0
2023-04-13 15:15:00,49.86,49.87,49.84,49.87,104610.0,48.4803,48.49,48.4609,48.49,104610.0
2023-04-13 15:20:00,49.87,49.89,49.85,49.85,65382.0,48.49,48.5095,48.4706,48.4706,65382.0
2023-04-13 15:25:00,49.85,49.86,49.84,49.86,68934.0,48.4706,48.4803,48.4609,48.4803,68934.0
2023-04-13 15:30:00,49.86,49.86,49.8,49.81,84186.0,48.4803,48.4803,48.422,48.4317,84186.0
2023-04-13 15:35:00,49.81,49.81,49.78,49.81,85062.0,48.4317,48.4317,48.4025,48.4317,85062.0
2023-04-13 15:40:00,49.8,49.84,49.8,49.84,157923.0,48.422,48.4609,48.422,48.4609,157923.0
2023-04-13 15:45:00,49.84,49.85,49.81,49.81,200898.0,48.4609,48.4706,48.4317,48.4317,200898.0
2023-04-13 15:50:00,49.81,49.82,49.76,49.81,301422.0,48.4317,48.4414,48.3831,48.4317,301422.0
2023-04-13 15:55:00,49.81,49.83,49.77,49.83,745590.0,48.4317,48.4511,48.3928,48.4511,745590.0
2023-04-14 09:30:00,49.67,49.88,49.6,49.87,278910.0,48.2956,48.4997,48.2275,48.49,278910.0
2023-04-14 09:35:00,49.87,49.88,49.81,49.83,78513.0,48.49,48.4997,48.4317,48.4511,78513.0
2023-04-14 09:40:00,49.82,49.96,49.82,49.94,63468.0,48.4414,48.5775,48.4414,48.5581,63468.0
2023-04-14 09:45:00,49.94,49.96,49.88,49.9,47571.0,48.5581,48.5775,48.4997,48.5192,47571.0
2023-04-14 09:50:00,49.91,49.94,49.84,49.86,56802.0,48.5289,48.5581,48.4609,48.4803,56802.0
2023-04-14 09:55:00,49.87,49.87,49.83,49.85,50304.0,48.49,48.49,48.4511,48.4706,50304.0
2023-04-14 10:00:00,49.82,49.88,49.79,49.79,77727.0,48.4414,48.4997,48.4122,48.4122,77727.0
2023-04-14 10:05:00,49.79,49.83,49.69,49.71,142698.0,48.4122,48.4511,48.315,48.3344,142698.0
2023-04-14 10:10:00,49.72,49.73,49.66,49.69,61239.0,48.3442,48.3539,48.2858,48.315,61239.0
2023-04-14 10:15:00,49.69,49.72,49.66,49.7,83136.0,48.315,48.3442,48.2858,48.3247,83136.0
2023-04-14 10:20:00,49.7,49.7,49.6,49.61,92148.0,48.3247,48.3247,48.2275,48.2372,92148.0
2023-04-14 10:25:00,49.61,49.61,49.56,49.58,57771.0,48.2372,48.2372,48.1886,48.208,57771.0
2023-04-14 10:30:00,49.58,49.62,49.55,49.61,82332.0,48.208,48.2469,48.1789,48.2372,82332.0
2023-04-14 10:35:00,49.61,49.66,49.61,49.62,77148.0,48.2372,48.2858,48.2372,48.2469,77148.0
2023-04-14 10:40:00,49.63,49.65,49.56,49.6,51201.0,48.2567,48.2761,48.1886,48.2275,51201.0
2023-04-14 10:45:00,49.6,49.63,49.59,49.6,39339.0,48.2275,48.2567,48.2178,48.2275,39339.0
2023-04-14 10:50:00,49.6,49.6,49.52,49.52,133308.0,48.2275,48.2275,48.1497,48.1497,133308.0
2023-04-14 10:55:00,49.53,49.58,49.52,49.56,81456.0,48.1594,48.208,48.1497,48.1886,81456.0
2023-04-14 11:00:00,49.56,49.56,49.52,49.54,40185.0,48.1886,48.1886,48.1497,48.1692,40185.0
2023-04-14 11:05:00,49.54,49.54,49.5,49.54,48903.0,48.1692,48.1692,48.1303,48.1692,48903.0
2023-04-14 11:10:00,49.54,49.56,49.53,49.55,40800.0,48.1692,48.1886,48.1594,48.1789,40800.0
2023-04-14 11:15:00,49.54,49.54,49.51,49.53,39624.0,48.1692,48.1692,48.14,48.1594,39624.0
2023-04-14 11:20:00,49.53,49.53,49.47,49.48,105213.0,48.1594,48.1594,48.1011,48.1108,105213.0
2023-04-14 11:25:00,49.48,49.51,49.46,49.47,49500.0,48.1108,48.14,48.0914,48.1011,49500.0
2023-04-14 11:30:00,49.47,49.51,49.46,49.5,45330.0,48.1011,48.14,48.0914,48.1303,45330.0
2023-04-14 11:35:00,49.5,49.52,49.47,49.51,69210.0,48.1303,48.1497,48.1011,48.14,69210.0
2023-04-14 11:40:00,49.52,49.53,49.51,49.53,51561.0,48.1497,48.1594,48.14,48.1594,51561.0
2023-04-14 11:45:00,49.54,49.55,49.51,49.51,60774.0,48.1692,48.1789,48.14,48.14,60774.0
2023-04-14 11:50:00,49.51,49.58,49.51,49.56,64962.0,48.14,48.208,48.14,48.1886,64962.0
2023-04-14 11:55:00,49.56,49.57,49.52,49.55,77409.0,48.1886,48.1983,48.1497,48.1789,77409.0
2023-04-14 12:00:00,49.55,49.55,49.52,49.52,62325.0,48.1789,48.1789,48.1497,48.1497,62325.0
2023-04-14 12:05:00,49.53,49.54,49.47,49.48,98778.0,48.1594,48.1692,48.1011,48.1108,98778.0
2023-04-14 12:10:00,49.48,49.51,49.48,49.48,41496.0,48.1108,48.14,48.1108,48.1108,41496.0
2023-04-14 12:15:00,49.48,49.51,49.48,49.51,44850.0,48.1108,48.14,48.1108,48.14,44850.0
2023-04-14 12:20:00,49.51,49.52,49.5,49.5,21300.0,48.14,48.1497,48.1303,48.1303,21300.0
2023-04-14 12:25:00,49.5,49.51,49.46,49.48,59436.0,48.1303,48.14,48.0914,48.1108,59436.0
2023-04-14 12:30:00,49.47,49.48,49.44,49.46,50517.0,48.1011,48.1108,48.0719,48.0914,50517.0
2023-04-14 12:35:00,49.46,49.46,49.42,49.43,47874.0,48.0914,48.0914,48.0525,48.0622,47874.0
2023-04-14 12:40:00,49.43,49.43,49.39,49.4,124059.0,48.0622,48.0622,48.0233,48.033,124059.0
2023-04-14 12:45:00,49.39,49.44,49.39,49.44,92382.0,48.0233,48.0719,48.0233,48.0719,92382.0
2023-04-14 12:50:00,49.43,49.43,49.4,49.41,36117.0,48.0622,48.0622,48.033,48.0428,36117.0
2023-04-14 12:55:00,49.4,49.41,49.38,49.39,49683.0,48.033,48.0428,48.0136,48.0233,49683.0
2023-04-14 13:00:00,49.4,49.43,49.4,49.43,47337.0,48.033,48.0622,48.033,48.0622,47337.0
2023-04-14 13:05:00,49.43,49.48,49.42,49.48,40896.0,48.0622,48.1108,48.0525,48.1108,40896.0
2023-04-14 13:10:00,49.49,49.53,49.48,49.52,79869.0,48.1205,48.1594,48.1108,48.1497,79869.0
2023-04-14 13:15:00,49.53,49.56,49.52,49.54,49650.0,48.1594,48.1886,48.1497,48.1692,49650.0
2023-04-14 13:20:00,49.54,49.55,49.49,49.51,60144.0,48.1692,48.1789,48.1205,48.14,60144.0
2023-04-14 13:25:00,49.52,49.54,49.49,49.49,54822.0,48.1497,48.1692,48.1205,48.1205,54822.0
2023-04-14 13:30:00,49.48,49.48,49.43,49.47,63201.0,48.1108,48.1108,48.0622,48.1011,63201.0
2023-04-14 13:35:00,49.47,49.48,49.44,49.46,49101.0,48.1011,48.1108,48.0719,48.0914,49101.0
2023-04-14 13:40:00,49.47,49.5,49.45,49.46,54864.0,48.1011,48.1303,48.0816,48.0914,54864.0
2023-04-14 13:45:00,49.46,49.48,49.46,49.47,43422.0,48.0914,48.1108,48.0914,48.1011,43422.0
2023-04-14 13:50:00,49.48,49.51,49.47,49.51,53820.0,48.1108,48.14,48.1011,48.14,53820.0
2023-04-14 13:55:00,49.51,49.55,49.51,49.54,51333.0,48.14,48.1789,48.14,48.1692,51333.0
2023-04-14 14:00:00,49.54,49.54,49.51,49.53,46683.0,48.1692,48.1692,48.14,48.1594,46683.0
2023-04-14 14:05:00,49.52,49.56,49.52,49.56,54063.0,48.1497,48.1886,48.1497,48.1886,54063.0
2023-04-14 14:10:00,49.55,49.56,49.54,49.55,45597.0,48.1789,48.1886,48.1692,48.1789,45597.0
2023-04-14 14:15:00,49.56,49.6,49.55,49.58,49998.0,48.1886,48.2275,48.1789,48.208,49998.0
2023-04-14 14:20:00,49.58,49.6,49.56,49.57,75189.0,48.208,48.2275,48.1886,48.1983,75189.0
2023-04-14 14:25:00,49.56,49.57,49.52,49.53,134931.0,48.1886,48.1983,48.1497,48.1594,134931.0
2023-04-14 14:30:00,49.53,49.55,49.52,49.54,57531.0,48.1594,48.1789,48.1497,48.1692,57531.0
2023-04-14 14:35:00,49.54,49.55,49.51,49.51,40461.0,48.1692,48.1789,48.14,48.14,40461.0
2023-04-14 14:40:00,49.51,49.56,49.5,49.56,121509.0,48.14,48.1886,48.1303,48.1886,121509.0
2023-04-14 14:45:00,49.56,49.58,49.54,49.57,85008.0,48.1886,48.208,48.1692,48.1983,85008.0
2023-04-14 14:50:00,49.57,49.6,49.57,49.59,72093.0,48.1983,48.2275,48.1983,48.2178,72093.0
2023-04-14 14:55:00,49.59,49.62,49.59,49.61,82260.0,48.2178,48.2469,48.2178,48.2372,82260.0
2023-04-14 15:00:00,49.61,49.62,49.56,49.57,70770.0,48.2372,48.2469,48.1886,48.1983,70770.0
2023-04-14 15:05:00,49.57,49.57,49.52,49.52,58905.0,48.1983,48.1983,48.1497,48.1497,58905.0
2023-04-14 15:10:00,49.52,49.52,49.49,49.49,79779.0,48.1497,48.1497,48.1205,48.1205,79779.0
2023-04-14 15:15:00,49.5,49.5,49.43,49.44,75264.0,48.1303,48.1303,48.0622,48.0719,75264.0
2023-04-14 15:20:00,49.43,49.48,49.41,49.47,56403.0,48.0622,48.1108,48.0428,48.1011,56403.0
2023-04-14 15:25:00,49.48,49.49,49.46,49.46,60432.0,48.1108,48.1205,48.0914,48.0914,60432.0
2023-04-14 15:30:00,49.47,49.5,49.45,49.48,69522.0,48.1011,48.1303,48.0816,48.1108,69522.0
2023-04-14 15:35:00,49.48,49.52,49.48,49.52,71430.0,48.1108,48.1497,48.1108,48.1497,71430.0
2023-04-14 15:40:00,49.53,49.56,49.5,49.55,131769.0,48.1594,48.1886,48.1303,48.1789,131769.0
2023-04-14 15:45:00,49.56,49.56,49.52,49.55,108429.0,48.1886,48.1886,48.1497,48.1789,108429.0
2023-04-14 15:50:00,49.55,49.56,49.48,49.48,281658.0,48.1789,48.1886,48.1108,48.1108,281658.0
2023-04-14 15:55:00,49.48,49.51,49.46,49.49,666162.0,48.1108,48.14,48.0914,48.1205,666162.0
2023-04-17 09:30:00,49.55,49.71,49.5,49.6,333393.0,48.1789,48.3344,48.1303,48.2275,333393.0
2023-04-17 09:35:00,49.6,49.82,49.59,49.77,107727.0,48.2275,48.4414,48.2178,48.3928,107727.0
2023-04-17 09:40:00,49.79,49.8,49.68,49.7,98238.0,48.4122,48.422,48.3053,48.3247,98238.0
2023-04-17 09:45:00,49.68,49.7,49.64,49.65,99057.0,48.3053,48.3247,48.2664,48.2761,99057.0
2023-04-17 09:50:00,49.65,49.8,49.64,49.76,106107.0,48.2761,48.422,48.2664,48.3831,106107.0
2023-04-17 09:55:00,49.77,49.77,49.7,49.71,201150.0,48.3928,48.3928,48.3247,48.3344,201150.0
2023-04-17 10:00:00,49.71,49.78,49.69,49.75,211956.0,48.3344,48.4025,48.315,48.3733,211956.0
2023-04-17 10:05:00,49.75,49.77,49.7,49.75,71832.0,48.3733,48.3928,48.3247,48.3733,71832.0
2023-04-17 10:10:00,49.76,49.82,49.72,49.81,73101.0,48.3831,48.4414,48.3442,48.4317,73101.0
2023-04-17 10:15:00,49.81,49.88,49.8,49.88,83013.0,48.4317,48.4997,48.422,48.4997,83013.0
2023-04-17 10:20:00,49.88,49.89,49.82,49.85,109167.0,48.4997,48.5095,48.4414,48.4706,109167.0
2023-04-17 10:25:00,49.85,49.89,49.84,49.85,80832.0,48.4706,48.5095,48.4609,48.4706,80832.0
2023-04-17 10:30:00,49.85,49.86,49.81,49.81,69075.0,48.4706,48.4803,48.4317,48.4317,69075.0
2023-04-17 10:35:00,49.81,49.81,49.77,49.8,214065.0,48.4317,48.4317,48.3928,48.422,214065.0
2023-04-17 10:40:00,49.8,49.81,49.76,49.76,161721.0,48.422,48.4317,48.3831,48.3831,161721.0
2023-04-17 10:45:00,49.76,49.81,49.76,49.8,88440.0,48.3831,48.4317,48.3831,48.422,88440.0
2023-04-17 10:50:00,49.8,49.81,49.76,49.76,66477.0,48.422,48.4317,48.3831,48.3831,66477.0
2023-04-17 10:55:00,49.77,49.77,49.73,49.75,107268.0,48.3928,48.3928,48.3539,48.3733,107268.0
2023-04-17 11:00:00,49.75,49.81,49.75,49.81,68316.0,48.3733,48.4317,48.3733,48.4317,68316.0
2023-04-17 11:05:00,49.81,49.82,49.78,49.8,72423.0,48.4317,48.4414,48.4025,48.422,72423.0
2023-04-17 11:10:00,49.81,49.81,49.76,49.77,76173.0,48.4317,48.4317,48.3831,48.3928,76173.0
2023-04-17 11:15:00,49.77,49.77,49.73,49.73,68373.0,48.3928,48.3928,48.3539,48.3539,68373.0
2023-04-17 11:20:00,49.73,49.73,49.7,49.72,46173.0,48.3539,48.3539,48.3247,48.3442,46173.0
2023-04-17 11:25:00,49.73,49.74,49.71,49.72,60834.0,48.3539,48.3636,48.3344,48.3442,60834.0
2023-04-17 11:30:00,49.72,49.72,49.67,49.68,72381.0,48.3442,48.3442,48.2956,48.3053,72381.0
2023-04-17 11:35:00,49.68,49.68,49.61,49.63,65346.0,48.3053,48.3053,48.2372,48.2567,65346.0
2023-04-17 11:40:00,49.64,49.64,49.58,49.6,80502.0,48.2664,48.2664,48.208,48.2275,80502.0
2023-04-17 11:45:00,49.59,49.61,49.57,49.6,38682.0,48.2178,48.2372,48.1983,48.2275,38682.0
2023-04-17 11:50:00,49.6,49.61,49.57,49.6,81330.0,48.2275,48.2372,48.1983,48.2275,81330.0
2023-04-17 11:55:00,49.61,49.65,49.6,49.64,79122.0,48.2372,48.2761,48.2275,48.2664,79122.0
2023-04-17 12:00:00,49.64,49.69,49.63,49.69,54408.0,48.2664,48.315,48.2567,48.315,54408.0
2023-04-17 12:05:00,49.68,49.68,49.65,49.68,51672.0,48.3053,48.3053,48.2761,48.3053,51672.0
2023-04-17 12:10:00,49.68,49.69,49.64,49.66,46893.0,48.3053,48.315,48.2664,48.2858,46893.0
2023-04-17 12:15:00,49.66,49.67,49.65,49.65,43158.0,48.2858,48.2956,48.2761,48.2761,43158.0
2023-04-17 12:20:00,49.65,49.66,49.63,49.66,51204.0,48.2761,48.2858,48.2567,48.2858,51204.0
2023-04-17 12:25:00,49.66,49.69,49.66,49.67,46998.0,48.2858,48.315,48.2858,48.2956,46998.0
2023-04-17 12:30:00,49.67,49.67,49.64,49.64,51513.0,48.2956,48.2956,48.2664,48.2664,51513.0
2023-04-17 12:35:00,49.64,49.66,49.64,49.66,35820.0,48.2664,48.2858,48.2664,48.2858,35820.0
2023-04-17 12:40:00,49.66,49.68,49.64,49.66,45150.0,48.2858,48.3053,48.2664,48.2858,45150.0
2023-04-17 12:45:00,49.66,49.68,49.66,49.68,47127.0,48.2858,48.3053,48.2858,48.3053,47127.0
2023-04-17 12:50:00,49.68,49.68,49.63,49.64,41409.0,48.3053,48.3053,48.2567,48.2664,41409.0
2023-04-17 12:55:00,49.64,49.67,49.64,49.67,26136.0,48.2664,48.2956,48.2664,48.2956,26136.0
2023-04-17 13:00:00,49.67,49.67,49.65,49.66,45873.0,48.2956,48.2956,48.2761,48.2858,45873.0
2023-04-17 13:05:00,49.66,49.66,49.64,49.65,30489.0,48.2858,48.2858,48.2664,48.2761,30489.0
2023-04-17 13:10:00,49.65,49.71,49.64,49.7,57231.0,48.2761,48.3344,48.2664,48.3247,57231.0
2023-04-17 13:15:00,49.7,49.71,49.69,49.7,43038.0,48.3247,48.3344,48.315,48.3247,43038.0
2023-04-17 13:20:00,49.7,49.72,49.68,49.69,33225.0,48.3247,48.3442,48.3053,48.315,33225.0
2023-04-17 13:25:00,49.68,49.68,49.66,49.67,38913.0,48.3053,48.3053,48.2858,48.2956,38913.0
2023-04-17 13:30:00,49.68,49.69,49.67,49.68,52110.0,48.3053,48.315,48.2956,48.3053,52110.0
2023-04-17 13:35:00,49.68,49.68,49.67,49.68,41109.0,48.3053,48.3053,48.2956,48.3053,41109.0
2023-04-17 13:40:00,49.68,49.69,49.66,49.66,54987.0,48.3053,48.315,48.2858,48.2858,54987.0
2023-04-17 13:45:00,49.66,49.66,49.63,49.65,42312.0,48.2858,48.2858,48.2567,48.2761,42312.0
2023-04-17 13:50:00,49.65,49.65,49.62,49.63,45234.0,48.2761,48.2761,48.2469,48.2567,45234.0
2023-04-17 13:55:00,49.63,49.63,49.6,49.61,46725.0,48.2567,48.2567,48.2275,48.2372,46725.0
2023-04-17 14:00:00,49.61,49.61,49.57,49.58,81375.0,48.2372,48.2372,48.1983,48.208,81375.0
2023-04-17 14:05:00,49.58,49.58,49.55,49.57,47757.0,48.208,48.208,48.1789,48.1983,47757.0
2023-04-17 14:10:00,49.57,49.6,49.56,49.59,60117.0,48.1983,48.2275,48.1886,48.2178,60117.0
2023-04-17 14:15:00,49.6,49.63,49.58,49.6,84234.0,48.2275,48.2567,48.208,48.2275,84234.0
2023-04-17 14:20:00,49.6,49.64,49.6,49.6,66039.0,48.2275,48.2664,48.2275,48.2275,66039.0
2023-04-17 14:25:00,49.6,49.62,49.6,49.61,136155.0,48.2275,48.2469,48.2275,48.2372,136155.0
2023-04-17 14:30:00,49.61,49.65,49.6,49.65,66297.0,48.2372,48.2761,48.2275,48.2761,66297.0
2023-04-17 14:35:00,49.64,49.65,49.63,49.65,51726.0,48.2664,48.2761,48.2567,48.2761,51726.0
2023-04-17 14:40:00,49.65,49.69,49.65,49.67,71727.0,48.2761,48.315,48.2761,48.2956,71727.0
2023-04-17 14:45:00,49.67,49.7,49.67,49.68,52374.0,48.2956,48.3247,48.2956,48.3053,52374.0
2023-04-17 14:50:00,49.68,49.7,49.67,49.69,45444.0,48.3053,48.3247,48.2956,48.315,45444.0
2023-04-17 14:55:00,49.69,49.71,49.69,49.7,54189.0,48.315,48.3344,48.315,48.3247,54189.0
2023-04-17 15:00:00,49.69,49.7,49.68,49.7,65526.0,48.315,48.3247,48.3053,48.3247,65526.0
2023-04-17 15:05:00,49.7,49.72,49.69,49.71,85077.0,48.3247,48.3442,48.315,48.3344,85077.0
2023-04-17 15:10:00,49.71,49.71,49.68,49.69,82824.0,48.3344,48.3344,48.3053,48.315,82824.0
2023-04-17 15:15:00,49.69,49.73,49.69,49.72,79611.0,48.315,48.3539,48.315,48.3442,79611.0
2023-04-17 15:20:00,49.72,49.74,49.72,49.74,73335.0,48.3442,48.3636,48.3442,48.3636,73335.0
2023-04-17 15:25:00,49.73,49.75,49.72,49.74,95493.0,48.3539,48.3733,48.3442,48.3636,95493.0
2023-04-17 15:30:00,49.74,49.78,49.73,49.77,188022.0,48.3636,48.4025,48.3539,48.3928,188022.0
2023-04-17 15:35:00,49.76,49.78,49.74,49.74,110532.0,48.3831,48.4025,48.3636,48.3636,110532.0
2023-04-17 15:40:00,49.74,49.75,49.69,49.71,148314.0,48.3636,48.3733,48.315,48.3344,148314.0
2023-04-17 15:45:00,49.7,49.72,49.69,49.72,112332.0,48.3247,48.3442,48.315,48.3442,112332.0
2023-04-17 15:50:00,49.71,49.75,49.7,49.74,247005.0,48.3344,48.3733,48.3247,48.3636,247005.0
2023-04-17 15:55:00,49.74,49.84,49.73,49.84,919815.0,48.3636,48.4609,48.3539,48.4609,919815.0
2023-04-18 09:30:00,49.93,50.07,49.81,50.0,408243.0,48.5484,48.6845,48.4317,48.6164,408243.0
2023-04-18 09:35:00,49.99,50.05,49.95,50.05,65856.0,48.6067,48.665,48.5678,48.665,65856.0
2023-04-18 09:40:00,50.06,50.06,49.89,49.9,127677.0,48.6748,48.6748,48.5095,48.5192,127677.0
2023-04-18 09:45:00,49.9,49.9,49.85,49.86,84504.0,48.5192,48.5192,48.4706,48.4803,84504.0
2023-04-18 09:50:00,49.87,49.93,49.83,49.89,79257.0,48.49,48.5484,48.4511,48.5095,79257.0
2023-04-18 09:55:00,49.9,50.02,49.89,49.99,114174.0,48.5192,48.6359,48.5095,48.6067,114174.0
2023-04-18 10:00:00,50.0,50.04,49.95,50.04,68703.0,48.6164,48.6553,48.5678,48.6553,68703.0
2023-04-18 10:05:00,50.05,50.11,50.0,50.02,204336.0,48.665,48.7234,48.6164,48.6359,204336.0
2023-04-18 10:10:00,50.03,50.04,49.99,50.0,109128.0,48.6456,48.6553,48.6067,48.6164,109128.0
2023-04-18 10:15:00,49.99,50.01,49.96,49.97,71517.0,48.6067,48.6261,48.5775,48.5873,71517.0
2023-04-18 10:20:00,49.98,50.01,49.95,49.96,60627.0,48.597,48.6261,48.5678,48.5775,60627.0
2023-04-18 10:25:00,49.97,49.99,49.94,49.98,72369.0,48.5873,48.6067,48.5581,48.597,72369.0
2023-04-18 10:30:00,49.98,49.98,49.9,49.96,105435.0,48.597,48.597,48.5192,48.5775,105435.0
2023-04-18 10:35:00,49.96,50.0,49.93,49.96,62484.0,48.5775,48.6164,48.5484,48.5775,62484.0
2023-04-18 10:40:00,49.95,49.99,49.93,49.93,62397.0,48.5678,48.6067,48.5484,48.5484,62397.0
2023-04-18 10:45:00,49.93,50.01,49.92,49.99,104067.0,48.5484,48.6261,48.5386,48.6067,104067.0
2023-04-18 10:50:00,49.98,50.01,49.95,49.95,170028.0,48.597,48.6261,48.5678,48.5678,170028.0
2023-04-18 10:55:00,49.95,49.96,49.88,49.92,92442.0,48.5678,48.5775,48.4997,48.5386,92442.0
2023-04-18 11:00:00,49.92,49.95,49.91,49.91,54213.0,48.5386,48.5678,48.5289,48.5289,54213.0
2023-04-18 11:05:00,49.91,49.98,49.91,49.95,52725.0,48.5289,48.597,48.5289,48.5678,52725.0
2023-04-18 11:10:00,49.94,49.96,49.93,49.93,87108.0,48.5581,48.5775,48.5484,48.5484,87108.0
2023-04-18 11:15:00,49.93,49.96,49.91,49.94,78327.0,48.5484,48.5775,48.5289,48.5581,78327.0
2023-04-18 11:20:00,49.94,49.97,49.93,49.95,67854.0,48.5581,48.5873,48.5484,48.5678,67854.0
2023-04-18 11:25:00,49.95,49.99,49.94,49.99,70560.0,48.5678,48.6067,48.5581,48.6067,70560.0
2023-04-18 11:30:00,49.98,50.02,49.97,49.99,81549.0,48.597,48.6359,48.5873,48.6067,81549.0
2023-04-18 11:35:00,49.99,50.01,49.92,49.93,59352.0,48.6067,48.6261,48.5386,48.5484,59352.0
2023-04-18 11:40:00,49.92,49.98,49.92,49.92,73656.0,48.5386,48.597,48.5386,48.5386,73656.0
2023-04-18 11:45:00,49.93,49.98,49.92,49.98,47487.0,48.5484,48.597,48.5386,48.597,47487.0
2023-04-18 11:50:00,49.98,49.98,49.95,49.98,51351.0,48.597,48.597,48.5678,48.597,51351.0
2023-04-18 11:55:00,49.98,49.99,49.97,49.98,42561.0,48.597,48.6067,48.5873,48.597,42561.0
2023-04-18 12:00:00,49.98,50.02,49.97,50.01,60555.0,48.597,48.6359,48.5873,48.6261,60555.0
2023-04-18 12:05:00,50.02,50.04,50.0,50.01,84051.0,48.6359,48.6553,48.6164,48.6261,84051.0
2023-04-18 12:10:00,50.01,50.03,50.0,50.0,64497.0,48.6261,48.6456,48.6164,48.6164,64497.0
2023-04-18 12:15:00,50.0,50.04,50.0,50.03,96420.0,48.6164,48.6553,48.6164,48.6456,96420.0
2023-04-18 12:20:00,50.04,50.05,50.01,50.03,106914.0,48.6553,48.665,48.6261,48.6456,106914.0
2023-04-18 12:25:00,50.03,50.08,50.01,50.08,91773.0,48.6456,48.6942,48.6261,48.6942,91773.0
2023-04-18 12:30:00,50.08,50.09,50.05,50.08,156597.0,48.6942,48.7039,48.665,48.6942,156597.0
2023-04-18 12:35:00,50.08,50.09,50.05,50.05,65142.0,48.6942,48.7039,48.665,48.665,65142.0
2023-04-18 12:40:00,50.05,50.06,50.03,50.03,46329.0,48.665,48.6748,48.6456,48.6456,46329.0
2023-04-18 12:45:00,50.03,50.05,50.01,50.05,39150.0,48.6456,48.665,48.6261,48.665,39150.0
2023-04-18 12:50:00,50.05,50.06,50.02,50.06,61191.0,48.665,48.6748,48.6359,48.6748,61191.0
2023-04-18 12:55:00,50.05,50.06,50.04,50.04,30663.0,48.665,48.6748,48.6553,48.6553,30663.0
2023-04-18 13:00:00,50.05,50.06,50.03,50.06,37116.0,48.665,48.6748,48.6456,48.6748,37116.0
2023-04-18 13:05:00,50.06,50.09,50.06,50.08,44535.0,48.6748,48.7039,48.6748,48.6942,44535.0
2023-04-18 13:10:00,50.07,50.09,50.05,50.05,81129.0,48.6845,48.7039,48.665,48.665,81129.0
2023-04-18 13:15:00,50.05,50.05,50.0,50.0,79386.0,48.665,48.665,48.6164,48.6164,79386.0
2023-04-18 13:20:00,50.0,50.01,49.98,49.99,421698.0,48.6164,48.6261,48.597,48.6067,421698.0
2023-04-18 13:25:00,49.99,50.01,49.99,50.0,55800.0,48.6067,48.6261,48.6067,48.6164,55800.0
2023-04-18 13:30:00,49.99,50.04,49.99,50.03,534981.0,48.6067,48.6553,48.6067,48.6456,534981.0
2023-04-18 13:35:00,50.03,50.05,49.98,49.98,104763.0,48.6456,48.665,48.597,48.597,104763.0
2023-04-18 13:40:00,49.98,50.02,49.97,49.98,57561.0,48.597,48.6359,48.5873,48.597,57561.0
2023-04-18 13:45:00,49.98,50.0,49.97,49.98,58020.0,48.597,48.6164,48.5873,48.597,58020.0
2023-04-18 13:50:00,49.98,50.02,49.98,50.01,78492.0,48.597,48.6359,48.597,48.6261,78492.0
2023-04-18 13:55:00,50.01,50.03,50.0,50.02,60507.0,48.6261,48.6456,48.6164,48.6359,60507.0
2023-04-18 14:00:00,50.02,50.04,50.0,50.03,85011.0,48.6359,48.6553,48.6164,48.6456,85011.0
2023-04-18 14:05:00,50.03,50.04,50.01,50.04,38661.0,48.6456,48.6553,48.6261,48.6553,38661.0
2023-04-18 14:10:00,50.03,50.07,50.02,50.04,101643.0,48.6456,48.6845,48.6359,48.6553,101643.0
2023-04-18 14:15:00,50.04,50.06,50.02,50.04,90270.0,48.6553,48.6748,48.6359,48.6553,90270.0
2023-04-18 14:20:00,50.04,50.07,50.03,50.05,51093.0,48.6553,48.6845,48.6456,48.665,51093.0
2023-04-18 14:25:00,50.05,50.07,50.04,50.04,48213.0,48.665,48.6845,48.6553,48.6553,48213.0
2023-04-18 14:30:00,50.04,50.04,50.01,50.02,72267.0,48.6553,48.6553,48.6261,48.6359,72267.0
2023-04-18 14:35:00,50.02,50.06,50.02,50.05,39597.0,48.6359,48.6748,48.6359,48.665,39597.0
2023-04-18 14:40:00,50.05,50.06,50.0,50.01,106806.0,48.665,48.6748,48.6164,48.6261,106806.0
2023-04-18 14:45:00,50.01,50.01,49.97,49.99,104301.0,48.6261,48.6261,48.5873,48.6067,104301.0
2023-04-18 14:50:00,49.99,50.01,49.96,50.0,63510.0,48.6067,48.6261,48.5775,48.6164,63510.0
2023-04-18 14:55:00,50.0,50.02,49.99,50.01,64305.0,48.6164,48.6359,48.6067,48.6261,64305.0
2023-04-18 15:00:00,50.02,50.03,50.0,50.03,81645.0,48.6359,48.6456,48.6164,48.6456,81645.0
2023-04-18 15:05:00,50.03,50.05,50.02,50.03,56991.0,48.6456,48.665,48.6359,48.6456,56991.0
2023-04-18 15:10:00,50.03,50.04,50.01,50.02,67176.0,48.6456,48.6553,48.6261,48.6359,67176.0
2023-04-18 15:15:00,50.02,50.02,49.97,49.99,123501.0,48.6359,48.6359,48.5873,48.6067,123501.0
2023-04-18 15:20:00,49.99,50.02,49.97,49.98,87756.0,48.6067,48.6359,48.5873,48.597,87756.0
2023-04-18 15:25:00,49.97,49.99,49.96,49.96,101025.0,48.5873,48.6067,48.5775,48.5775,101025.0
2023-04-18 15:30:00,49.96,49.99,49.94,49.98,93024.0,48.5775,48.6067,48.5581,48.597,93024.0
2023-04-18 15:35:00,49.98,49.99,49.93,49.94,88956.0,48.597,48.6067,48.5484,48.5581,88956.0
2023-04-18 15:40:00,49.93,49.93,49.9,49.92,129978.0,48.5484,48.5484,48.5192,48.5386,129978.0
2023-04-18 15:45:00,49.92,49.93,49.89,49.89,200943.0,48.5386,48.5484,48.5095,48.5095,200943.0
2023-04-18 15:50:00,49.89,49.93,49.86,49.92,386895.0,48.5095,48.5484,48.4803,48.5386,386895.0
2023-04-18 15:55:00,49.92,49.97,49.92,49.94,583821.0,48.5386,48.5873,48.5386,48.5581,583821.0
2023-04-19 09:30:00,50.28,50.47,50.25,50.27,853560.0,48.8887,49.0734,48.8595,48.879,853560.0
2023-04-19 09:35:00,50.27,50.27,50.14,50.19,165732.0,48.879,48.879,48.7526,48.8012,165732.0
2023-04-19 09:40:00,50.18,50.23,50.15,50.17,109152.0,48.7914,48.8401,48.7623,48.7817,109152.0
2023-04-19 09:45:00,50.18,50.22,50.11,50.17,154971.0,48.7914,48.8303,48.7234,48.7817,154971.0
2023-04-19 09:50:00,50.17,50.19,50.13,50.13,93201.0,48.7817,48.8012,48.7428,48.7428,93201.0
2023-04-19 09:55:00,50.13,50.19,50.12,50.17,168273.0,48.7428,48.8012,48.7331,48.7817,168273.0
2023-04-19 10:00:00,50.17,50.19,50.12,50.12,93534.0,48.7817,48.8012,48.7331,48.7331,93534.0
2023-04-19 10:05:00,50.12,50.16,50.1,50.12,108363.0,48.7331,48.772,48.7137,48.7331,108363.0
2023-04-19 10:10:00,50.11,50.14,50.11,50.12,69651.0,48.7234,48.7526,48.7234,48.7331,69651.0
2023-04-19 10:15:00,50.12,50.19,50.12,50.18,109959.0,48.7331,48.8012,48.7331,48.7914,109959.0
2023-04-19 10:20:00,50.18,50.19,50.13,50.15,73497.0,48.7914,48.8012,48.7428,48.7623,73497.0
2023-04-19 10:25:00,50.15,50.19,50.11,50.18,113799.0,48.7623,48.8012,48.7234,48.7914,113799.0
2023-04-19 10:30:00,50.18,50.19,50.15,50.17,59346.0,48.7914,48.8012,48.7623,48.7817,59346.0
2023-04-19 10:35:00,50.17,50.2,50.14,50.19,212553.0,48.7817,48.8109,48.7526,48.8012,212553.0
2023-04-19 10:40:00,50.18,50.19,50.14,50.18,140688.0,48.7914,48.8012,48.7526,48.7914,140688.0
2023-04-19 10:45:00,50.18,50.18,50.13,50.15,76344.0,48.7914,48.7914,48.7428,48.7623,76344.0
2023-04-19 10:50:00,50.15,50.16,50.12,50.14,176898.0,48.7623,48.772,48.7331,48.7526,176898.0
2023-04-19 10:55:00,50.14,50.14,50.07,50.07,84426.0,48.7526,48.7526,48.6845,48.6845,84426.0
2023-04-19 11:00:00,50.07,50.09,50.04,50.07,89523.0,48.6845,48.7039,48.6553,48.6845,89523.0
2023-04-19 11:05:00,50.06,50.1,50.05,50.08,68646.0,48.6748,48.7137,48.665,48.6942,68646.0
2023-04-19 11:10:00,50.08,50.11,50.07,50.1,69009.0,48.6942,48.7234,48.6845,48.7137,69009.0
2023-04-19 11:15:00,50.1,50.11,50.06,50.07,65199.0,48.7137,48.7234,48.6748,48.6845,65199.0
2023-04-19 11:20:00,50.06,50.07,50.01,50.06,79809.0,48.6748,48.6845,48.6261,48.6748,79809.0
2023-04-19 11:25:00,50.07,50.09,50.06,50.06,58236.0,48.6845,48.7039,48.6748,48.6748,58236.0
2023-04-19 11:30:00,50.07,50.07,50.04,50.04,56898.0,48.6845,48.6845,48.6553,48.6553,56898.0
2023-04-19 11:35:00,50.04,50.12,50.03,50.12,65493.0,48.6553,48.7331,48.6456,48.7331,65493.0
2023-04-19 11:40:00,50.12,50.13,50.1,50.12,41874.0,48.7331,48.7428,48.7137,48.7331,41874.0
2023-04-19 11:45:00,50.12,50.15,50.1,50.12,55134.0,48.7331,48.7623,48.7137,48.7331,55134.0
2023-04-19 11:50:00,50.12,50.18,50.11,50.16,71589.0,48.7331,48.7914,48.7234,48.772,71589.0
2023-04-19 11:55:00,50.16,50.21,50.15,50.21,59883.0,48.772,48.8206,48.7623,48.8206,59883.0
2023-04-19 12:00:00,50.2,50.23,50.2,50.23,57807.0,48.8109,48.8401,48.8109,48.8401,57807.0
2023-04-19 12:05:00,50.23,50.23,50.18,50.19,49665.0,48.8401,48.8401,48.7914,48.8012,49665.0
2023-04-19 12:10:00,50.19,50.2,50.16,50.16,104079.0,48.8012,48.8109,48.772,48.772,104079.0
2023-04-19 12:15:00,50.17,50.17,50.15,50.16,30924.0,48.7817,48.7817,48.7623,48.772,30924.0
2023-04-19 12:20:00,50.16,50.17,50.14,50.14,32364.0,48.772,48.7817,48.7526,48.7526,32364.0
2023-04-19 12:25:00,50.14,50.17,50.13,50.16,50562.0,48.7526,48.7817,48.7428,48.772,50562.0
2023-04-19 12:30:00,50.16,50.16,50.15,50.16,56433.0,48.772,48.772,48.7623,48.772,56433.0
2023-04-19 12:35:00,50.16,50.16,50.12,50.13,39795.0,48.772,48.772,48.7331,48.7428,39795.0
2023-04-19 12:40:00,50.12,50.14,50.11,50.12,42486.0,48.7331,48.7526,48.7234,48.7331,42486.0
2023-04-19 12:45:00,50.12,50.12,50.09,50.11,27882.0,48.7331,48.7331,48.7039,48.7234,27882.0
2023-04-19 12:50:00,50.11,50.12,50.1,50.11,51228.0,48.7234,48.7331,48.7137,48.7234,51228.0
2023-04-19 12:55:00,50.11,50.11,50.08,50.1,35349.0,48.7234,48.7234,48.6942,48.7137,35349.0
2023-04-19 13:00:00,50.1,50.11,50.07,50.07,37848.0,48.7137,48.7234,48.6845,48.6845,37848.0
2023-04-19 13:05:00,50.07,50.16,50.07,50.15,159447.0,48.6845,48.772,48.6845,48.7623,159447.0
2023-04-19 13:10:00,50.15,50.17,50.11,50.13,129603.0,48.7623,48.7817,48.7234,48.7428,129603.0
2023-04-19 13:15:00,50.13,50.15,50.11,50.11,85611.0,48.7428,48.7623,48.7234,48.7234,85611.0
2023-04-19 13:20:00,50.11,50.13,50.1,50.13,70899.0,48.7234,48.7428,48.7137,48.7428,70899.0
2023-04-19 13:25:00,50.13,50.15,50.12,50.14,56988.0,48.7428,48.7623,48.7331,48.7526,56988.0
2023-04-19 13:30:00,50.15,50.15,50.11,50.11,50538.0,48.7623,48.7623,48.7234,48.7234,50538.0
2023-04-19 13:35:00,50.11,50.12,50.09,50.1,44262.0,48.7234,48.7331,48.7039,48.7137,44262.0
2023-04-19 13:40:00,50.11,50.11,50.09,50.09,50175.0,48.7234,48.7234,48.7039,48.7039,50175.0
2023-04-19 13:45:00,50.09,50.13,50.09,50.13,40020.0,48.7039,48.7428,48.7039,48.7428,40020.0
2023-04-19 13:50:00,50.14,50.14,50.11,50.13,50829.0,48.7526,48.7526,48.7234,48.7428,50829.0
2023-04-19 13:55:00,50.13,50.14,50.12,50.12,47283.0,48.7428,48.7526,48.7331,48.7331,47283.0
2023-04-19 14:00:00,50.12,50.17,50.11,50.11,82011.0,48.7331,48.7817,48.7234,48.7234,82011.0
2023-04-19 14:05:00,50.11,50.12,50.08,50.09,63345.0,48.7234,48.7331,48.6942,48.7039,63345.0
2023-04-19 14:10:00,50.08,50.1,50.07,50.08,93732.0,48.6942,48.7137,48.6845,48.6942,93732.0
2023-04-19 14:15:00,50.08,50.08,50.05,50.06,52950.0,48.6942,48.6942,48.665,48.6748,52950.0
2023-04-19 14:20:00,50.06,50.07,50.03,50.06,87519.0,48.6748,48.6845,48.6456,48.6748,87519.0
2023-04-19 14:25:00,50.06,50.07,50.04,50.05,75675.0,48.6748,48.6845,48.6553,48.665,75675.0
2023-04-19 14:30:00,50.05,50.05,50.02,50.02,56364.0,48.665,48.665,48.6359,48.6359,56364.0
2023-04-19 14:35:00,50.02,50.05,50.02,50.04,53322.0,48.6359,48.665,48.6359,48.6553,53322.0
2023-04-19 14:40:00,50.04,50.06,50.03,50.04,63462.0,48.6553,48.6748,48.6456,48.6553,63462.0
2023-04-19 14:45:00,50.04,50.05,50.03,50.03,126480.0,48.6553,48.665,48.6456,48.6456,126480.0
2023-04-19 14:50:00,50.03,50.04,50.01,50.01,49209.0,48.6456,48.6553,48.6261,48.6261,49209.0
2023-04-19 14:55:00,50.01,50.05,49.99,50.05,98328.0,48.6261,48.665,48.6067,48.665,98328.0
2023-04-19 15:00:00,50.05,50.05,50.0,50.02,58674.0,48.665,48.665,48.6164,48.6359,58674.0
2023-04-19 15:05:00,50.02,50.02,49.99,50.0,71475.0,48.6359,48.6359,48.6067,48.6164,71475.0
2023-04-19 15:10:00,50.0,50.04,49.99,50.02,72702.0,48.6164,48.6553,48.6067,48.6359,72702.0
2023-04-19 15:15:00,50.02,50.02,49.99,50.02,63999.0,48.6359,48.6359,48.6067,48.6359,63999.0
2023-04-19 15:20:00,50.02,50.03,49.99,50.0,79011.0,48.6359,48.6456,48.6067,48.6164,79011.0
2023-04-19 15:25:00,50.01,50.01,49.96,49.97,100743.0,48.6261,48.6261,48.5775,48.5873,100743.0
2023-04-19 15:30:00,49.97,49.99,49.95,49.96,157302.0,48.5873,48.6067,48.5678,48.5775,157302.0
2023-04-19 15:35:00,49.96,49.98,49.94,49.98,159090.0,48.5775,48.597,48.5581,48.597,159090.0
2023-04-19 15:40:00,49.98,49.99,49.95,49.96,156708.0,48.597,48.6067,48.5678,48.5775,156708.0
2023-04-19 15:45:00,49.96,49.96,49.93,49.94,180657.0,48.5775,48.5775,48.5484,48.5581,180657.0
2023-04-19 15:50:00,49.94,49.97,49.92,49.94,332571.0,48.5581,48.5873,48.5386,48.5581,332571.0
2023-04-19 15:55:00,49.95,50.01,49.94,50.0,612417.0,48.5678,48.6261,48.5581,48.6164,612417.0
2023-04-20 09:30:00,50.07,50.07,49.98,50.0,403671.0,48.6845,48.6845,48.597,48.6164,403671.0
2023-04-20 09:35:00,50.01,50.03,49.93,49.95,69159.0,48.6261,48.6456,48.5484,48.5678,69159.0
2023-04-20 09:40:00,49.94,49.96,49.87,49.89,63879.0,48.5581,48.5775,48.49,48.5095,63879.0
2023-04-20 09:45:00,49.89,49.95,49.89,49.91,84489.0,48.5095,48.5678,48.5095,48.5289,84489.0
2023-04-20 09:50:00,49.91,49.95,49.87,49.88,108558.0,48.5289,48.5678,48.49,48.4997,108558.0
2023-04-20 09:55:00,49.88,49.94,49.88,49.93,67062.0,48.4997,48.5581,48.4997,48.5484,67062.0
2023-04-20 10:00:00,49.93,49.97,49.9,49.96,93942.0,48.5484,48.5873,48.5192,48.5775,93942.0
2023-04-20 10:05:00,49.96,49.99,49.93,49.95,102510.0,48.5775,48.6067,48.5484,48.5678,102510.0
2023-04-20 10:10:00,49.95,50.01,49.95,50.0,87471.0,48.5678,48.6261,48.5678,48.6164,87471.0
2023-04-20 10:15:00,50.0,50.0,49.94,49.95,94671.0,48.6164,48.6164,48.5581,48.5678,94671.0
2023-04-20 10:20:00,49.94,49.98,49.93,49.96,56190.0,48.5581,48.597,48.5484,48.5775,56190.0
2023-04-20 10:25:00,49.97,50.0,49.97,49.99,61197.0,48.5873,48.6164,48.5873,48.6067,61197.0
2023-04-20 10:30:00,49.99,50.02,49.98,50.01,111102.0,48.6067,48.6359,48.597,48.6261,111102.0
2023-04-20 10:35:00,50.01,50.03,50.0,50.01,90273.0,48.6261,48.6456,48.6164,48.6261,90273.0
2023-04-20 10:40:00,50.01,50.05,50.0,50.04,131754.0,48.6261,48.665,48.6164,48.6553,131754.0
2023-04-20 10:45:00,50.05,50.09,50.04,50.07,115977.0,48.665,48.7039,48.6553,48.6845,115977.0
2023-04-20 10:50:00,50.07,50.09,50.06,50.06,90345.0,48.6845,48.7039,48.6748,48.6748,90345.0
2023-04-20 10:55:00,50.06,50.07,50.04,50.07,46737.0,48.6748,48.6845,48.6553,48.6845,46737.0
2023-04-20 11:00:00,50.08,50.12,50.08,50.12,52704.0,48.6942,48.7331,48.6942,48.7331,52704.0
2023-04-20 11:05:00,50.12,50.18,50.1,50.18,94824.0,48.7331,48.7914,48.7137,48.7914,94824.0
2023-04-20 11:10:00,50.17,50.21,50.15,50.21,76611.0,48.7817,48.8206,48.7623,48.8206,76611.0
2023-04-20 11:15:00,50.2,50.26,50.18,50.25,245208.0,48.8109,48.8692,48.7914,48.8595,245208.0
2023-04-20 11:20:00,50.25,50.29,50.22,50.28,78453.0,48.8595,48.8984,48.8303,48.8887,78453.0
2023-04-20 11:25:00,50.28,50.3,50.24,50.28,129159.0,48.8887,48.9081,48.8498,48.8887,129159.0
2023-04-20 11:30:00,50.28,50.3,50.21,50.22,79248.0,48.8887,48.9081,48.8206,48.8303,79248.0
2023-04-20 11:35:00,50.22,50.24,50.19,50.2,62052.0,48.8303,48.8498,48.8012,48.8109,62052.0
2023-04-20 11:40:00,50.2,50.25,50.19,50.25,53979.0,48.8109,48.8595,48.8012,48.8595,53979.0
2023-04-20 11:45:00,50.25,50.29,50.25,50.29,61695.0,48.8595,48.8984,48.8595,48.8984,61695.0
2023-04-20 11:50:00,50.29,50.32,50.28,50.32,87945.0,48.8984,48.9276,48.8887,48.9276,87945.0
2023-04-20 11:55:00,50.32,50.34,50.28,50.28,80364.0,48.9276,48.947,48.8887,48.8887,80364.0
2023-04-20 12:00:00,50.28,50.31,50.28,50.31,38694.0,48.8887,48.9178,48.8887,48.9178,38694.0
2023-04-20 12:05:00,50.32,50.33,50.28,50.3,48852.0,48.9276,48.9373,48.8887,48.9081,48852.0
2023-04-20 12:10:00,50.31,50.32,50.29,50.31,36081.0,48.9178,48.9276,48.8984,48.9178,36081.0
2023-04-20 12:15:00,50.31,50.32,50.3,50.32,41385.0,48.9178,48.9276,48.9081,48.9276,41385.0
2023-04-20 12:20:00,50.32,50.34,50.32,50.34,35757.0,48.9276,48.947,48.9276,48.947,35757.0
2023-04-20 12:25:00,50.33,50.37,50.33,50.37,38772.0,48.9373,48.9762,48.9373,48.9762,38772.0
2023-04-20 12:30:00,50.37,50.39,50.36,50.38,93870.0,48.9762,48.9956,48.9665,48.9859,93870.0
2023-04-20 12:35:00,50.38,50.43,50.38,50.4,85548.0,48.9859,49.0345,48.9859,49.0054,85548.0
2023-04-20 12:40:00,50.39,50.42,50.39,50.41,41079.0,48.9956,49.0248,48.9956,49.0151,41079.0
2023-04-20 12:45:00,50.41,50.42,50.39,50.4,41970.0,49.0151,49.0248,48.9956,49.0054,41970.0
2023-04-20 12:50:00,50.4,50.41,50.39,50.4,40944.0,49.0054,49.0151,48.9956,49.0054,40944.0
2023-04-20 12:55:00,50.41,50.41,50.39,50.4,55263.0,49.0151,49.0151,48.9956,49.0054,55263.0
2023-04-20 13:00:00,50.39,50.4,50.38,50.38,112989.0,48.9956,49.0054,48.9859,48.9859,112989.0
2023-04-20 13:05:00,50.38,50.4,50.38,50.39,49242.0,48.9859,49.0054,48.9859,48.9956,49242.0
2023-04-20 13:10:00,50.39,50.42,50.39,50.41,77040.0,48.9956,49.0248,48.9956,49.0151,77040.0
2023-04-20 13:15:00,50.41,50.42,50.4,50.41,45993.0,49.0151,49.0248,49.0054,49.0151,45993.0
2023-04-20 13:20:00,50.41,50.43,50.4,50.43,92103.0,49.0151,49.0345,49.0054,49.0345,92103.0
2023-04-20 13:25:00,50.43,50.44,50.42,50.44,102588.0,49.0345,49.0442,49.0248,49.0442,102588.0
2023-04-20 13:30:00,50.44,50.46,50.43,50.44,70959.0,49.0442,49.0637,49.0345,49.0442,70959.0
2023-04-20 13:35:00,50.44,50.46,50.43,50.44,32019.0,49.0442,49.0637,49.0345,49.0442,32019.0
2023-04-20 13:40:00,50.45,50.46,50.44,50.46,35628.0,49.054,49.0637,49.0442,49.0637,35628.0
2023-04-20 13:45:00,50.46,50.46,50.45,50.46,37347.0,49.0637,49.0637,49.054,49.0637,37347.0
2023-04-20 13:50:00,50.46,50.46,50.44,50.46,44022.0,49.0637,49.0637,49.0442,49.0637,44022.0
2023-04-20 13:55:00,50.46,50.46,50.41,50.42,99153.0,49.0637,49.0637,49.0151,49.0248,99153.0
2023-04-20 14:00:00,50.42,50.42,50.38,50.39,49647.0,49.0248,49.0248,48.9859,48.9956,49647.0
2023-04-20 14:05:00,50.39,50.39,50.36,50.38,32598.0,48.9956,48.9956,48.9665,48.9859,32598.0
2023-04-20 14:10:00,50.38,50.4,50.37,50.38,40998.0,48.9859,49.0054,48.9762,48.9859,40998.0
2023-04-20 14:15:00,50.38,50.39,50.35,50.36,52665.0,48.9859,48.9956,48.9567,48.9665,52665.0
2023-04-20 14:20:00,50.35,50.37,50.33,50.35,65940.0,48.9567,48.9762,48.9373,48.9567,65940.0
2023-04-20 14:25:00,50.35,50.37,50.34,50.36,58260.0,48.9567,48.9762,48.947,48.9665,58260.0
2023-04-20 14:30:00,50.36,50.37,50.29,50.3,65382.0,48.9665,48.9762,48.8984,48.9081,65382.0
2023-04-20 14:35:00,50.29,50.29,50.22,50.25,68697.0,48.8984,48.8984,48.8303,48.8595,68697.0
2023-04-20 14:40:00,50.25,50.26,50.22,50.24,59265.0,48.8595,48.8692,48.8303,48.8498,59265.0
2023-04-20 14:45:00,50.24,50.28,50.24,50.26,61974.0,48.8498,48.8887,48.8498,48.8692,61974.0
2023-04-20 14:50:00,50.26,50.29,50.26,50.28,62823.0,48.8692,48.8984,48.8692,48.8887,62823.0
2023-04-20 14:55:00,50.28,50.31,50.27,50.31,78057.0,48.8887,48.9178,48.879,48.9178,78057.0
2023-04-20 15:00:00,50.31,50.33,50.27,50.28,95109.0,48.9178,48.9373,48.879,48.8887,95109.0
2023-04-20 15:05:00,50.28,50.28,50.23,50.25,192033.0,48.8887,48.8887,48.8401,48.8595,192033.0
2023-04-20 15:10:00,50.25,50.25,50.17,50.18,76638.0,48.8595,48.8595,48.7817,48.7914,76638.0
2023-04-20 15:15:00,50.18,50.24,50.18,50.23,76584.0,48.7914,48.8498,48.7914,48.8401,76584.0
2023-04-20 15:20:00,50.23,50.23,50.18,50.22,111621.0,48.8401,48.8401,48.7914,48.8303,111621.0
2023-04-20 15:25:00,50.22,50.22,50.19,50.19,60147.0,48.8303,48.8303,48.8012,48.8012,60147.0
2023-04-20 15:30:00,50.2,50.25,50.2,50.24,73722.0,48.8109,48.8595,48.8109,48.8498,73722.0
2023-04-20 15:35:00,50.24,50.25,50.2,50.24,132810.0,48.8498,48.8595,48.8109,48.8498,132810.0
2023-04-20 15:40:00,50.24,50.24,50.21,50.23,207177.0,48.8498,48.8498,48.8206,48.8401,207177.0
2023-04-20 15:45:00,50.23,50.25,50.19,50.24,212421.0,48.8401,48.8595,48.8012,48.8498,212421.0
2023-04-20 15:50:00,50.24,50.25,50.2,50.25,304296.0,48.8498,48.8595,48.8109,48.8595,304296.0
2023-04-20 15:55:00,50.25,50.33,50.25,50.33,659343.0,48.8595,48.9373,48.8595,48.9373,659343.0
2023-04-21 09:30:00,50.65,50.72,50.53,50.67,792729.0,49.2484,49.3165,49.1318,49.2679,792729.0
2023-04-21 09:35:00,50.67,50.77,50.56,50.57,154518.0,49.2679,49.3651,49.1609,49.1707,154518.0
2023-04-21 09:40:00,50.56,50.57,50.52,50.55,60393.0,49.1609,49.1707,49.122,49.1512,60393.0
2023-04-21 09:45:00,50.55,50.6,50.53,50.6,179475.0,49.1512,49.1998,49.1318,49.1998,179475.0
2023-04-21 09:50:00,50.6,50.63,50.53,50.63,118908.0,49.1998,49.229,49.1318,49.229,118908.0
2023-04-21 09:55:00,50.63,50.69,50.6,50.67,113247.0,49.229,49.2873,49.1998,49.2679,113247.0
2023-04-21 10:00:00,50.66,50.7,50.58,50.6,148032.0,49.2582,49.2971,49.1804,49.1998,148032.0
2023-04-21 10:05:00,50.61,50.62,50.55,50.57,112569.0,49.2095,49.2193,49.1512,49.1707,112569.0
2023-04-21 10:10:00,50.58,50.65,50.58,50.64,87708.0,49.1804,49.2484,49.1804,49.2387,87708.0
2023-04-21 10:15:00,50.63,50.65,50.6,50.63,69102.0,49.229,49.2484,49.1998,49.229,69102.0
2023-04-21 10:20:00,50.63,50.66,50.61,50.65,76722.0,49.229,49.2582,49.2095,49.2484,76722.0
2023-04-21 10:25:00,50.64,50.65,50.58,50.58,57336.0,49.2387,49.2484,49.1804,49.1804,57336.0
2023-04-21 10:30:00,50.57,50.6,50.55,50.59,45255.0,49.1707,49.1998,49.1512,49.1901,45255.0
2023-04-21 10:35:00,50.58,50.62,50.57,50.58,71547.0,49.1804,49.2193,49.1707,49.1804,71547.0
2023-04-21 10:40:00,50.58,50.58,50.48,50.48,104523.0,49.1804,49.1804,49.0831,49.0831,104523.0
2023-04-21 10:45:00,50.48,50.51,50.46,50.49,85905.0,49.0831,49.1123,49.0637,49.0929,85905.0
2023-04-21 10:50:00,50.49,50.52,50.46,50.51,148323.0,49.0929,49.122,49.0637,49.1123,148323.0
2023-04-21 10:55:00,50.52,50.53,50.51,50.53,106296.0,49.122,49.1318,49.1123,49.1318,106296.0
2023-04-21 11:00:00,50.53,50.54,50.49,50.5,92877.0,49.1318,49.1415,49.0929,49.1026,92877.0
2023-04-21 11:05:00,50.49,50.57,50.47,50.56,43608.0,49.0929,49.1707,49.0734,49.1609,43608.0
2023-04-21 11:10:00,50.56,50.56,50.52,50.54,57465.0,49.1609,49.1609,49.122,49.1415,57465.0
2023-04-21 11:15:00,50.53,50.54,50.5,50.51,123804.0,49.1318,49.1415,49.1026,49.1123,123804.0
2023-04-21 11:20:00,50.51,50.53,50.49,50.52,156774.0,49.1123,49.1318,49.0929,49.122,156774.0
2023-04-21 11:25:00,50.52,50.52,50.46,50.47,62838.0,49.122,49.122,49.0637,49.0734,62838.0
2023-04-21 11:30:00,50.47,50.48,50.44,50.44,38442.0,49.0734,49.0831,49.0442,49.0442,38442.0
2023-04-21 11:35:00,50.44,50.45,50.41,50.45,75369.0,49.0442,49.054,49.0151,49.054,75369.0
2023-04-21 11:40:00,50.45,50.49,50.43,50.45,59856.0,49.054,49.0929,49.0345,49.054,59856.0
2023-04-21 11:45:00,50.44,50.46,50.4,50.4,65805.0,49.0442,49.0637,49.0054,49.0054,65805.0
2023-04-21 11:50:00,50.4,50.41,50.39,50.41,40029.0,49.0054,49.0151,48.9956,49.0151,40029.0
2023-04-21 11:55:00,50.41,50.47,50.41,50.45,42978.0,49.0151,49.0734,49.0151,49.054,42978.0
2023-04-21 12:00:00,50.45,50.47,50.44,50.47,31284.0,49.054,49.0734,49.0442,49.0734,31284.0
2023-04-21 12:05:00,50.48,50.51,50.45,50.45,81546.0,49.0831,49.1123,49.054,49.054,81546.0
2023-04-21 12:10:00,50.45,50.48,50.43,50.47,31806.0,49.054,49.0831,49.0345,49.0734,31806.0
2023-04-21 12:15:00,50.47,50.5,50.46,50.5,44379.0,49.0734,49.1026,49.0637,49.1026,44379.0
2023-04-21 12:20:00,50.5,50.5,50.44,50.48,37818.0,49.1026,49.1026,49.0442,49.0831,37818.0
2023-04-21 12:25:00,50.48,50.49,50.45,50.47,30684.0,49.0831,49.0929,49.054,49.0734,30684.0
2023-04-21 12:30:00,50.47,50.47,50.44,50.47,43395.0,49.0734,49.0734,49.0442,49.0734,43395.0
2023-04-21 12:35:00,50.48,50.52,50.48,50.52,36714.0,49.0831,49.122,49.0831,49.122,36714.0
2023-04-21 12:40:00,50.52,50.53,50.5,50.51,19167.0,49.122,49.1318,49.1026,49.1123,19167.0
2023-04-21 12:45:00,50.51,50.53,50.51,50.52,44106.0,49.1123,49.1318,49.1123,49.122,44106.0
2023-04-21 12:50:00,50.51,50.52,50.5,50.52,29892.0,49.1123,49.122,49.1026,49.122,29892.0
2023-04-21 12:55:00,50.52,50.54,50.5,50.53,40239.0,49.122,49.1415,49.1026,49.1318,40239.0
2023-04-21 13:00:00,50.54,50.55,50.53,50.53,32382.0,49.1415,49.1512,49.1318,49.1318,32382.0
2023-04-21 13:05:00,50.54,50.59,50.54,50.58,36972.0,49.1415,49.1901,49.1415,49.1804,36972.0
2023-04-21 13:10:00,50.58,50.59,50.57,50.57,38469.0,49.1804,49.1901,49.1707,49.1707,38469.0
2023-04-21 13:15:00,50.57,50.57,50.55,50.56,38385.0,49.1707,49.1707,49.1512,49.1609,38385.0
2023-04-21 13:20:00,50.56,50.58,50.56,50.57,43353.0,49.1609,49.1804,49.1609,49.1707,43353.0
2023-04-21 13:25:00,50.57,50.59,50.57,50.57,27969.0,49.1707,49.1901,49.1707,49.1707,27969.0
2023-04-21 13:30:00,50.58,50.6,50.57,50.6,43308.0,49.1804,49.1998,49.1707,49.1998,43308.0
2023-04-21 13:35:00,50.6,50.62,50.59,50.6,65121.0,49.1998,49.2193,49.1901,49.1998,65121.0
2023-04-21 13:40:00,50.6,50.61,50.58,50.61,43671.0,49.1998,49.2095,49.1804,49.2095,43671.0
2023-04-21 13:45:00,50.6,50.65,50.6,50.64,28659.0,49.1998,49.2484,49.1998,49.2387,28659.0
2023-04-21 13:50:00,50.64,50.65,50.61,50.62,42366.0,49.2387,49.2484,49.2095,49.2193,42366.0
2023-04-21 13:55:00,50.62,50.64,50.61,50.62,50679.0,49.2193,49.2387,49.2095,49.2193,50679.0
2023-04-21 14:00:00,50.63,50.66,50.63,50.66,48492.0,49.229,49.2582,49.229,49.2582,48492.0
2023-04-21 14:05:00,50.66,50.68,50.64,50.66,47304.0,49.2582,49.2776,49.2387,49.2582,47304.0
2023-04-21 14:10:00,50.65,50.66,50.64,50.65,27714.0,49.2484,49.2582,49.2387,49.2484,27714.0
2023-04-21 14:15:00,50.65,50.68,50.64,50.65,98124.0,49.2484,49.2776,49.2387,49.2484,98124.0
2023-04-21 14:20:00,50.66,50.66,50.63,50.63,37602.0,49.2582,49.2582,49.229,49.229,37602.0
2023-04-21 14:25:00,50.63,50.63,50.61,50.62,40791.0,49.229,49.229,49.2095,49.2193,40791.0
2023-04-21 14:30:00,50.62,50.63,50.59,50.59,48285.0,49.2193,49.229,49.1901,49.1901,48285.0
2023-04-21 14:35:00,50.59,50.6,50.58,50.59,31689.0,49.1901,49.1998,49.1804,49.1901,31689.0
2023-04-21 14:40:00,50.59,50.6,50.56,50.56,33324.0,49.1901,49.1998,49.1609,49.1609,33324.0
2023-04-21 14:45:00,50.56,50.56,50.53,50.56,47433.0,49.1609,49.1609,49.1318,49.1609,47433.0
2023-04-21 14:50:00,50.56,50.56,50.5,50.5,39378.0,49.1609,49.1609,49.1026,49.1026,39378.0
2023-04-21 14:55:00,50.5,50.55,50.5,50.54,62391.0,49.1026,49.1512,49.1026,49.1415,62391.0
2023-04-21 15:00:00,50.54,50.55,50.5,50.53,204687.0,49.1415,49.1512,49.1026,49.1318,204687.0
2023-04-21 15:05:00,50.53,50.55,50.5,50.52,85140.0,49.1318,49.1512,49.1026,49.122,85140.0
2023-04-21 15:10:00,50.53,50.53,50.5,50.51,59325.0,49.1318,49.1318,49.1026,49.1123,59325.0
2023-04-21 15:15:00,50.51,50.53,50.5,50.51,73530.0,49.1123,49.1318,49.1026,49.1123,73530.0
2023-04-21 15:20:00,50.51,50.51,50.49,50.51,61383.0,49.1123,49.1123,49.0929,49.1123,61383.0
2023-04-21 15:25:00,50.51,50.55,50.5,50.55,98250.0,49.1123,49.1512,49.1026,49.1512,98250.0
2023-04-21 15:30:00,50.55,50.61,50.53,50.6,175488.0,49.1512,49.2095,49.1318,49.1998,175488.0
2023-04-21 15:35:00,50.6,50.63,50.53,50.54,135594.0,49.1998,49.229,49.1318,49.1415,135594.0
2023-04-21 15:40:00,50.53,50.54,50.47,50.48,200250.0,49.1318,49.1415,49.0734,49.0831,200250.0
2023-04-21 15:45:00,50.47,50.48,50.44,50.46,205263.0,49.0734,49.0831,49.0442,49.0637,205263.0
2023-04-21 15:50:00,50.43,50.52,50.41,50.49,412803.0,49.0345,49.122,49.0151,49.0929,412803.0
2023-04-21 15:55:00,50.49,50.63,50.47,50.57,1489287.0,49.0929,49.229,49.0734,49.1707,1489287.0
2023-04-24 09:30:00,50.57,50.8,50.57,50.74,391644.0,49.1707,49.3943,49.1707,49.3359,391644.0
2023-04-24 09:35:00,50.74,50.81,50.7,50.79,80247.0,49.3359,49.404,49.2971,49.3846,80247.0
2023-04-24 09:40:00,50.8,50.83,50.75,50.8,97491.0,49.3943,49.4235,49.3457,49.3943,97491.0
2023-04-24 09:45:00,50.8,50.82,50.77,50.82,90393.0,49.3943,49.4137,49.3651,49.4137,90393.0
2023-04-24 09:50:00,50.82,50.82,50.71,50.72,103095.0,49.4137,49.4137,49.3068,49.3165,103095.0
2023-04-24 09:55:00,50.72,50.72,50.67,50.7,66666.0,49.3165,49.3165,49.2679,49.2971,66666.0
2023-04-24 10:00:00,50.69,50.74,50.69,50.73,119400.0,49.2873,49.3359,49.2873,49.3262,119400.0
2023-04-24 10:05:00,50.73,50.75,50.69,50.69,150357.0,49.3262,49.3457,49.2873,49.2873,150357.0
2023-04-24 10:10:00,50.69,50.7,50.63,50.67,133704.0,49.2873,49.2971,49.229,49.2679,133704.0
2023-04-24 10:15:00,50.68,50.68,50.6,50.61,63795.0,49.2776,49.2776,49.1998,49.2095,63795.0
2023-04-24 10:20:00,50.61,50.67,50.61,50.64,76197.0,49.2095,49.2679,49.2095,49.2387,76197.0
2023-04-24 10:25:00,50.65,50.7,50.63,50.7,107583.0,49.2484,49.2971,49.229,49.2971,107583.0
2023-04-24 10:30:00,50.69,50.69,50.65,50.68,102762.0,49.2873,49.2873,49.2484,49.2776,102762.0
2023-04-24 10:35:00,50.68,50.69,50.65,50.68,77979.0,49.2776,49.2873,49.2484,49.2776,77979.0
2023-04-24 10:40:00,50.68,50.75,50.68,50.73,123654.0,49.2776,49.3457,49.2776,49.3262,123654.0
2023-04-24 10:45:00,50.73,50.75,50.71,50.72,63939.0,49.3262,49.3457,49.3068,49.3165,63939.0
2023-04-24 10:50:00,50.72,50.73,50.68,50.7,76836.0,49.3165,49.3262,49.2776,49.2971,76836.0
2023-04-24 10:55:00,50.71,50.71,50.69,50.71,92361.0,49.3068,49.3068,49.2873,49.3068,92361.0
2023-04-24 11:00:00,50.71,50.74,50.69,50.72,123345.0,49.3068,49.3359,49.2873,49.3165,123345.0
2023-04-24 11:05:00,50.72,50.75,50.72,50.73,109965.0,49.3165,49.3457,49.3165,49.3262,109965.0
2023-04-24 11:10:00,50.73,50.8,50.72,50.79,107469.0,49.3262,49.3943,49.3165,49.3846,107469.0
2023-04-24 11:15:00,50.79,50.85,50.79,50.84,101037.0,49.3846,49.4429,49.3846,49.4332,101037.0
2023-04-24 11:20:00,50.84,50.85,50.78,50.79,74955.0,49.4332,49.4429,49.3748,49.3846,74955.0
2023-04-24 11:25:00,50.79,50.79,50.74,50.75,87495.0,49.3846,49.3846,49.3359,49.3457,87495.0
2023-04-24 11:30:00,50.74,50.79,50.73,50.78,80514.0,49.3359,49.3846,49.3262,49.3748,80514.0
2023-04-24 11:35:00,50.78,50.79,50.76,50.77,60333.0,49.3748,49.3846,49.3554,49.3651,60333.0
2023-04-24 11:40:00,50.76,50.76,50.71,50.75,65586.0,49.3554,49.3554,49.3068,49.3457,65586.0
2023-04-24 11:45:00,50.75,50.78,50.75,50.78,64221.0,49.3457,49.3748,49.3457,49.3748,64221.0
2023-04-24 11:50:00,50.78,50.82,50.78,50.81,62301.0,49.3748,49.4137,49.3748,49.404,62301.0
2023-04-24 11:55:00,50.81,50.85,50.8,50.8,73341.0,49.404,49.4429,49.3943,49.3943,73341.0
2023-04-24 12:00:00,50.8,50.8,50.76,50.77,59106.0,49.3943,49.3943,49.3554,49.3651,59106.0
2023-04-24 12:05:00,50.77,50.77,50.7,50.71,76200.0,49.3651,49.3651,49.2971,49.3068,76200.0
2023-04-24 12:10:00,50.71,50.74,50.71,50.73,84195.0,49.3068,49.3359,49.3068,49.3262,84195.0
2023-04-24 12:15:00,50.73,50.75,50.71,50.75,54909.0,49.3262,49.3457,49.3068,49.3457,54909.0
2023-04-24 12:20:00,50.75,50.75,50.73,50.73,36297.0,49.3457,49.3457,49.3262,49.3262,36297.0
2023-04-24 12:25:00,50.73,50.76,50.73,50.76,57930.0,49.3262,49.3554,49.3262,49.3554,57930.0
2023-04-24 12:30:00,50.76,50.78,50.75,50.78,75300.0,49.3554,49.3748,49.3457,49.3748,75300.0
2023-04-24 12:35:00,50.78,50.8,50.78,50.8,40266.0,49.3748,49.3943,49.3748,49.3943,40266.0
2023-04-24 12:40:00,50.8,50.82,50.8,50.81,31644.0,49.3943,49.4137,49.3943,49.404,31644.0
2023-04-24 12:45:00,50.81,50.81,50.78,50.81,60423.0,49.404,49.404,49.3748,49.404,60423.0
2023-04-24 12:50:00,50.81,50.82,50.79,50.8,52272.0,49.404,49.4137,49.3846,49.3943,52272.0
2023-04-24 12:55:00,50.8,50.8,50.79,50.79,34557.0,49.3943,49.3943,49.3846,49.3846,34557.0
2023-04-24 13:00:00,50.79,50.81,50.78,50.81,54915.0,49.3846,49.404,49.3748,49.404,54915.0
2023-04-24 13:05:00,50.81,50.82,50.8,50.81,57222.0,49.404,49.4137,49.3943,49.404,57222.0
2023-04-24 13:10:00,50.81,50.83,50.79,50.8,102243.0,49.404,49.4235,49.3846,49.3943,102243.0
2023-04-24 13:15:00,50.8,50.81,50.78,50.78,79995.0,49.3943,49.404,49.3748,49.3748,79995.0
2023-04-24 13:20:00,50.78,50.79,50.76,50.76,46317.0,49.3748,49.3846,49.3554,49.3554,46317.0
2023-04-24 13:25:00,50.76,50.8,50.76,50.79,41430.0,49.3554,49.3943,49.3554,49.3846,41430.0
2023-04-24 13:30:00,50.79,50.8,50.78,50.79,49098.0,49.3846,49.3943,49.3748,49.3846,49098.0
2023-04-24 13:35:00,50.79,50.8,50.78,50.8,34011.0,49.3846,49.3943,49.3748,49.3943,34011.0
2023-04-24 13:40:00,50.8,50.82,50.8,50.82,41058.0,49.3943,49.4137,49.3943,49.4137,41058.0
2023-04-24 13:45:00,50.82,50.83,50.81,50.83,37134.0,49.4137,49.4235,49.404,49.4235,37134.0
2023-04-24 13:50:00,50.83,50.84,50.82,50.84,53868.0,49.4235,49.4332,49.4137,49.4332,53868.0
2023-04-24 13:55:00,50.84,50.85,50.82,50.83,45432.0,49.4332,49.4429,49.4137,49.4235,45432.0
2023-04-24 14:00:00,50.83,50.83,50.79,50.8,80127.0,49.4235,49.4235,49.3846,49.3943,80127.0
2023-04-24 14:05:00,50.8,50.82,50.79,50.79,56019.0,49.3943,49.4137,49.3846,49.3846,56019.0
2023-04-24 14:10:00,50.79,50.81,50.79,50.81,38523.0,49.3846,49.404,49.3846,49.404,38523.0
2023-04-24 14:15:00,50.81,50.81,50.78,50.79,46605.0,49.404,49.404,49.3748,49.3846,46605.0
2023-04-24 14:20:00,50.79,50.81,50.78,50.79,37503.0,49.3846,49.404,49.3748,49.3846,37503.0
2023-04-24 14:25:00,50.79,50.79,50.77,50.78,43797.0,49.3846,49.3846,49.3651,49.3748,43797.0
2023-04-24 14:30:00,50.79,50.8,50.78,50.79,58356.0,49.3846,49.3943,49.3748,49.3846,58356.0
2023-04-24 14:35:00,50.79,50.79,50.78,50.78,71886.0,49.3846,49.3846,49.3748,49.3748,71886.0
2023-04-24 14:40:00,50.78,50.81,50.78,50.8,25542.0,49.3748,49.404,49.3748,49.3943,25542.0
2023-04-24 14:45:00,50.81,50.82,50.79,50.82,57753.0,49.404,49.4137,49.3846,49.4137,57753.0
2023-04-24 14:50:00,50.82,50.84,50.81,50.82,46020.0,49.4137,49.4332,49.404,49.4137,46020.0
2023-04-24 14:55:00,50.82,50.83,50.82,50.82,54471.0,49.4137,49.4235,49.4137,49.4137,54471.0
2023-04-24 15:00:00,50.82,50.85,50.82,50.83,48831.0,49.4137,49.4429,49.4137,49.4235,48831.0
2023-04-24 15:05:00,50.83,50.9,50.83,50.9,127533.0,49.4235,49.4915,49.4235,49.4915,127533.0
2023-04-24 15:10:00,50.9,50.94,50.9,50.93,97002.0,49.4915,49.5304,49.4915,49.5207,97002.0
2023-04-24 15:15:00,50.93,50.93,50.9,50.92,74181.0,49.5207,49.5207,49.4915,49.511,74181.0
2023-04-24 15:20:00,50.92,50.94,50.91,50.94,76386.0,49.511,49.5304,49.5012,49.5304,76386.0
2023-04-24 15:25:00,50.94,50.95,50.91,50.92,101706.0,49.5304,49.5401,49.5012,49.511,101706.0
2023-04-24 15:30:00,50.93,50.96,50.92,50.95,108207.0,49.5207,49.5499,49.511,49.5401,108207.0
2023-04-24 15:35:00,50.95,50.96,50.9,50.91,149064.0,49.5401,49.5499,49.4915,49.5012,149064.0
2023-04-24 15:40:00,50.9,50.91,50.88,50.89,139644.0,49.4915,49.5012,49.4721,49.4818,139644.0
2023-04-24 15:45:00,50.89,50.92,50.88,50.91,200817.0,49.4818,49.511,49.4721,49.5012,200817.0
2023-04-24 15:50:00,50.91,50.94,50.87,50.92,383544.0,49.5012,49.5304,49.4624,49.511,383544.0
2023-04-24 15:55:00,50.93,50.98,50.91,50.92,920004.0,49.5207,49.5693,49.5012,49.511,920004.0
2023-04-25 09:30:00,51.1,51.25,51.02,51.15,499764.0,49.686,49.8318,49.6082,49.7346,499764.0
2023-04-25 09:35:00,51.16,51.22,51.14,51.17,213555.0,49.7443,49.8027,49.7249,49.754,213555.0
2023-04-25 09:40:00,51.16,51.17,51.07,51.09,110454.0,49.7443,49.754,49.6568,49.6763,110454.0
2023-04-25 09:45:00,51.1,51.13,51.05,51.05,120501.0,49.686,49.7152,49.6374,49.6374,120501.0
2023-04-25 09:50:00,51.05,51.07,51.0,51.01,103680.0,49.6374,49.6568,49.5888,49.5985,103680.0
2023-04-25 09:55:00,51.01,51.07,50.97,51.06,161640.0,49.5985,49.6568,49.5596,49.6471,161640.0
2023-04-25 10:00:00,51.06,51.07,51.03,51.06,125421.0,49.6471,49.6568,49.6179,49.6471,125421.0
2023-04-25 10:05:00,51.05,51.14,51.04,51.07,204348.0,49.6374,49.7249,49.6276,49.6568,204348.0
2023-04-25 10:10:00,51.07,51.08,50.97,51.02,108873.0,49.6568,49.6665,49.5596,49.6082,108873.0
2023-04-25 10:15:00,51.01,51.03,50.95,51.03,130728.0,49.5985,49.6179,49.5401,49.6179,130728.0
2023-04-25 10:20:00,51.03,51.05,50.99,51.02,132321.0,49.6179,49.6374,49.579,49.6082,132321.0
2023-04-25 10:25:00,51.02,51.02,50.93,50.93,84699.0,49.6082,49.6082,49.5207,49.5207,84699.0
2023-04-25 10:30:00,50.93,50.98,50.91,50.95,113238.0,49.5207,49.5693,49.5012,49.5401,113238.0
2023-04-25 10:35:00,50.95,50.99,50.92,50.97,59646.0,49.5401,49.579,49.511,49.5596,59646.0
2023-04-25 10:40:00,50.97,51.01,50.96,50.97,89706.0,49.5596,49.5985,49.5499,49.5596,89706.0
2023-04-25 10:45:00,50.97,50.98,50.93,50.93,87717.0,49.5596,49.5693,49.5207,49.5207,87717.0
2023-04-25 10:50:00,50.94,50.95,50.91,50.94,129405.0,49.5304,49.5401,49.5012,49.5304,129405.0
2023-04-25 10:55:00,50.94,50.98,50.94,50.97,123498.0,49.5304,49.5693,49.5304,49.5596,123498.0
2023-04-25 11:00:00,50.97,50.97,50.93,50.95,105294.0,49.5596,49.5596,49.5207,49.5401,105294.0
2023-04-25 11:05:00,50.95,50.99,50.94,50.98,75831.0,49.5401,49.579,49.5304,49.5693,75831.0
2023-04-25 11:10:00,50.98,50.99,50.95,50.96,81237.0,49.5693,49.579,49.5401,49.5499,81237.0
2023-04-25 11:15:00,50.96,50.99,50.95,50.98,58884.0,49.5499,49.579,49.5401,49.5693,58884.0
2023-04-25 11:20:00,50.99,51.0,50.92,50.93,131385.0,49.579,49.5888,49.511,49.5207,131385.0
2023-04-25 11:25:00,50.92,50.93,50.9,50.9,96990.0,49.511,49.5207,49.4915,49.4915,96990.0
2023-04-25 11:30:00,50.9,50.94,50.89,50.92,131208.0,49.4915,49.5304,49.4818,49.511,131208.0
2023-04-25 11:35:00,50.92,50.95,50.91,50.94,92499.0,49.511,49.5401,49.5012,49.5304,92499.0
2023-04-25 11:40:00,50.94,50.96,50.93,50.93,51123.0,49.5304,49.5499,49.5207,49.5207,51123.0
2023-04-25 11:45:00,50.93,50.98,50.93,50.93,49401.0,49.5207,49.5693,49.5207,49.5207,49401.0
2023-04-25 11:50:00,50.93,50.93,50.88,50.9,94401.0,49.5207,49.5207,49.4721,49.4915,94401.0
2023-04-25 11:55:00,50.89,50.91,50.88,50.89,53709.0,49.4818,49.5012,49.4721,49.4818,53709.0
2023-04-25 12:00:00,50.89,50.89,50.83,50.84,45792.0,49.4818,49.4818,49.4235,49.4332,45792.0
2023-04-25 12:05:00,50.84,50.84,50.81,50.84,96702.0,49.4332,49.4332,49.404,49.4332,96702.0
2023-04-25 12:10:00,50.84,50.86,50.8,50.84,76980.0,49.4332,49.4526,49.3943,49.4332,76980.0
2023-04-25 12:15:00,50.84,50.89,50.84,50.85,66477.0,49.4332,49.4818,49.4332,49.4429,66477.0
2023-04-25 12:20:00,50.84,50.86,50.82,50.83,77427.0,49.4332,49.4526,49.4137,49.4235,77427.0
2023-04-25 12:25:00,50.83,50.84,50.8,50.8,60225.0,49.4235,49.4332,49.3943,49.3943,60225.0
2023-04-25 12:30:00,50.8,50.81,50.77,50.77,54048.0,49.3943,49.404,49.3651,49.3651,54048.0
2023-04-25 12:35:00,50.77,50.78,50.75,50.76,81234.0,49.3651,49.3748,49.3457,49.3554,81234.0
2023-04-25 12:40:00,50.76,50.77,50.74,50.77,47985.0,49.3554,49.3651,49.3359,49.3651,47985.0
2023-04-25 12:45:00,50.77,50.77,50.71,50.72,46566.0,49.3651,49.3651,49.3068,49.3165,46566.0
2023-04-25 12:50:00,50.72,50.73,50.69,50.7,46269.0,49.3165,49.3262,49.2873,49.2971,46269.0
2023-04-25 12:55:00,50.69,50.72,50.67,50.68,64530.0,49.2873,49.3165,49.2679,49.2776,64530.0
2023-04-25 13:00:00,50.68,50.73,50.67,50.73,102618.0,49.2776,49.3262,49.2679,49.3262,102618.0
2023-04-25 13:05:00,50.73,50.73,50.69,50.71,63591.0,49.3262,49.3262,49.2873,49.3068,63591.0
2023-04-25 13:10:00,50.71,50.72,50.66,50.66,50568.0,49.3068,49.3165,49.2582,49.2582,50568.0
2023-04-25 13:15:00,50.66,50.67,50.58,50.61,61896.0,49.2582,49.2679,49.1804,49.2095,61896.0
2023-04-25 13:20:00,50.62,50.64,50.59,50.62,54060.0,49.2193,49.2387,49.1901,49.2193,54060.0
2023-04-25 13:25:00,50.61,50.62,50.6,50.61,43815.0,49.2095,49.2193,49.1998,49.2095,43815.0
2023-04-25 13:30:00,50.61,50.61,50.58,50.58,84099.0,49.2095,49.2095,49.1804,49.1804,84099.0
2023-04-25 13:35:00,50.59,50.64,50.58,50.64,74499.0,49.1901,49.2387,49.1804,49.2387,74499.0
2023-04-25 13:40:00,50.63,50.65,50.62,50.64,39945.0,49.229,49.2484,49.2193,49.2387,39945.0
2023-04-25 13:45:00,50.64,50.64,50.61,50.63,33324.0,49.2387,49.2387,49.2095,49.229,33324.0
2023-04-25 13:50:00,50.63,50.63,50.59,50.6,57132.0,49.229,49.229,49.1901,49.1998,57132.0
2023-04-25 13:55:00,50.6,50.61,50.58,50.58,54384.0,49.1998,49.2095,49.1804,49.1804,54384.0
2023-04-25 14:00:00,50.58,50.6,50.58,50.58,65463.0,49.1804,49.1998,49.1804,49.1804,65463.0
2023-04-25 14:05:00,50.58,50.62,50.57,50.58,147804.0,49.1804,49.2193,49.1707,49.1804,147804.0
2023-04-25 14:10:00,50.58,50.59,50.55,50.56,73254.0,49.1804,49.1901,49.1512,49.1609,73254.0
2023-04-25 14:15:00,50.56,50.56,50.49,50.49,64299.0,49.1609,49.1609,49.0929,49.0929,64299.0
2023-04-25 14:20:00,50.49,50.51,50.45,50.47,97587.0,49.0929,49.1123,49.054,49.0734,97587.0
2023-04-25 14:25:00,50.47,50.48,50.45,50.47,68007.0,49.0734,49.0831,49.054,49.0734,68007.0
2023-04-25 14:30:00,50.46,50.49,50.44,50.49,85071.0,49.0637,49.0929,49.0442,49.0929,85071.0
2023-04-25 14:35:00,50.49,50.5,50.46,50.49,75348.0,49.0929,49.1026,49.0637,49.0929,75348.0
2023-04-25 14:40:00,50.49,50.52,50.48,50.51,194487.0,49.0929,49.122,49.0831,49.1123,194487.0
2023-04-25 14:45:00,50.51,50.52,50.48,50.5,189246.0,49.1123,49.122,49.0831,49.1026,189246.0
2023-04-25 14:50:00,50.5,50.52,50.5,50.5,116808.0,49.1026,49.122,49.1026,49.1026,116808.0
2023-04-25 14:55:00,50.5,50.51,50.46,50.48,104031.0,49.1026,49.1123,49.0637,49.0831,104031.0
2023-04-25 15:00:00,50.48,50.49,50.45,50.47,119184.0,49.0831,49.0929,49.054,49.0734,119184.0
2023-04-25 15:05:00,50.47,50.53,50.47,50.52,139794.0,49.0734,49.1318,49.0734,49.122,139794.0
2023-04-25 15:10:00,50.52,50.57,50.52,50.57,200628.0,49.122,49.1707,49.122,49.1707,200628.0
2023-04-25 15:15:00,50.57,50.57,50.51,50.53,137886.0,49.1707,49.1707,49.1123,49.1318,137886.0
2023-04-25 15:20:00,50.53,50.54,50.5,50.52,130032.0,49.1318,49.1415,49.1026,49.122,130032.0
2023-04-25 15:25:00,50.51,50.53,50.48,50.49,134652.0,49.1123,49.1318,49.0831,49.0929,134652.0
2023-04-25 15:30:00,50.49,50.52,50.48,50.5,157164.0,49.0929,49.122,49.0831,49.1026,157164.0
2023-04-25 15:35:00,50.5,50.5,50.45,50.49,218796.0,49.1026,49.1026,49.054,49.0929,218796.0
2023-04-25 15:40:00,50.49,50.5,50.46,50.48,235968.0,49.0929,49.1026,49.0637,49.0831,235968.0
2023-04-25 15:45:00,50.47,50.51,50.46,50.46,268128.0,49.0734,49.1123,49.0637,49.0637,268128.0
2023-04-25 15:50:00,50.45,50.5,50.44,50.46,480873.0,49.054,49.1026,49.0442,49.0637,480873.0
2023-04-25 15:55:00,50.46,50.53,50.45,50.53,754689.0,49.0637,49.1318,49.054,49.1318,754689.0
2023-04-26 09:30:00,50.33,50.46,50.26,50.43,394866.0,48.9373,49.0637,48.8692,49.0345,394866.0
2023-04-26 09:35:00,50.43,50.43,50.29,50.33,119409.0,49.0345,49.0345,48.8984,48.9373,119409.0
2023-04-26 09:40:00,50.34,50.37,50.32,50.34,49233.0,48.947,48.9762,48.9276,48.947,49233.0
2023-04-26 09:45:00,50.35,50.38,50.31,50.34,92880.0,48.9567,48.9859,48.9178,48.947,92880.0
2023-04-26 09:50:00,50.33,50.43,50.3,50.4,58323.0,48.9373,49.0345,48.9081,49.0054,58323.0
2023-04-26 09:55:00,50.39,50.47,50.37,50.46,64620.0,48.9956,49.0734,48.9762,49.0637,64620.0
2023-04-26 10:00:00,50.46,50.47,50.37,50.39,78480.0,49.0637,49.0734,48.9762,48.9956,78480.0
2023-04-26 10:05:00,50.38,50.41,50.34,50.35,77604.0,48.9859,49.0151,48.947,48.9567,77604.0
2023-04-26 10:10:00,50.35,50.37,50.31,50.35,74898.0,48.9567,48.9762,48.9178,48.9567,74898.0
2023-04-26 10:15:00,50.35,50.41,50.34,50.38,139311.0,48.9567,49.0151,48.947,48.9859,139311.0
2023-04-26 10:20:00,50.38,50.4,50.33,50.34,41940.0,48.9859,49.0054,48.9373,48.947,41940.0
2023-04-26 10:25:00,50.33,50.33,50.23,50.25,64428.0,48.9373,48.9373,48.8401,48.8595,64428.0
2023-04-26 10:30:00,50.25,50.29,50.23,50.28,82221.0,48.8595,48.8984,48.8401,48.8887,82221.0
2023-04-26 10:35:00,50.28,50.32,50.26,50.29,40713.0,48.8887,48.9276,48.8692,48.8984,40713.0
2023-04-26 10:40:00,50.29,50.32,50.24,50.31,83265.0,48.8984,48.9276,48.8498,48.9178,83265.0
2023-04-26 10:45:00,50.3,50.34,50.26,50.28,111966.0,48.9081,48.947,48.8692,48.8887,111966.0
2023-04-26 10:50:00,50.28,50.3,50.24,50.26,47568.0,48.8887,48.9081,48.8498,48.8692,47568.0
2023-04-26 10:55:00,50.26,50.27,50.23,50.26,57474.0,48.8692,48.879,48.8401,48.8692,57474.0
2023-04-26 11:00:00,50.27,50.3,50.24,50.29,33105.0,48.879,48.9081,48.8498,48.8984,33105.0
2023-04-26 11:05:00,50.29,50.36,50.29,50.33,43029.0,48.8984,48.9665,48.8984,48.9373,43029.0
2023-04-26 11:10:00,50.34,50.37,50.33,50.35,39519.0,48.947,48.9762,48.9373,48.9567,39519.0
2023-04-26 11:15:00,50.35,50.36,50.32,50.34,45951.0,48.9567,48.9665,48.9276,48.947,45951.0
2023-04-26 11:20:00,50.33,50.36,50.31,50.32,108627.0,48.9373,48.9665,48.9178,48.9276,108627.0
2023-04-26 11:25:00,50.31,50.32,50.29,50.32,35496.0,48.9178,48.9276,48.8984,48.9276,35496.0
2023-04-26 11:30:00,50.33,50.37,50.32,50.35,41820.0,48.9373,48.9762,48.9276,48.9567,41820.0
2023-04-26 11:35:00,50.35,50.35,50.28,50.28,48780.0,48.9567,48.9567,48.8887,48.8887,48780.0
2023-04-26 11:40:00,50.28,50.3,50.26,50.26,63411.0,48.8887,48.9081,48.8692,48.8692,63411.0
2023-04-26 11:45:00,50.26,50.3,50.26,50.27,117849.0,48.8692,48.9081,48.8692,48.879,117849.0
2023-04-26 11:50:00,50.27,50.28,50.23,50.25,152013.0,48.879,48.8887,48.8401,48.8595,152013.0
2023-04-26 11:55:00,50.25,50.28,50.25,50.27,62181.0,48.8595,48.8887,48.8595,48.879,62181.0
2023-04-26 12:00:00,50.27,50.28,50.22,50.25,82512.0,48.879,48.8887,48.8303,48.8595,82512.0
2023-04-26 12:05:00,50.25,50.27,50.23,50.24,55494.0,48.8595,48.879,48.8401,48.8498,55494.0
2023-04-26 12:10:00,50.24,50.25,50.22,50.23,130548.0,48.8498,48.8595,48.8303,48.8401,130548.0
2023-04-26 12:15:00,50.23,50.24,50.2,50.2,128439.0,48.8401,48.8498,48.8109,48.8109,128439.0
2023-04-26 12:20:00,50.2,50.2,50.13,50.17,145461.0,48.8109,48.8109,48.7428,48.7817,145461.0
2023-04-26 12:25:00,50.17,50.21,50.17,50.2,73857.0,48.7817,48.8206,48.7817,48.8109,73857.0
2023-04-26 12:30:00,50.21,50.21,50.18,50.2,55554.0,48.8206,48.8206,48.7914,48.8109,55554.0
2023-04-26 12:35:00,50.2,50.21,50.16,50.18,89709.0,48.8109,48.8206,48.772,48.7914,89709.0
2023-04-26 12:40:00,50.18,50.22,50.18,50.22,78075.0,48.7914,48.8303,48.7914,48.8303,78075.0
2023-04-26 12:45:00,50.21,50.23,50.21,50.23,45963.0,48.8206,48.8401,48.8206,48.8401,45963.0
2023-04-26 12:50:00,50.22,50.24,50.21,50.23,36768.0,48.8303,48.8498,48.8206,48.8401,36768.0
2023-04-26 12:55:00,50.23,50.24,50.2,50.21,47721.0,48.8401,48.8498,48.8109,48.8206,47721.0
2023-04-26 13:00:00,50.22,50.23,50.21,50.22,67917.0,48.8303,48.8401,48.8206,48.8303,67917.0
2023-04-26 13:05:00,50.22,50.22,50.18,50.19,55233.0,48.8303,48.8303,48.7914,48.8012,55233.0
2023-04-26 13:10:00,50.19,50.2,50.17,50.2,44595.0,48.8012,48.8109,48.7817,48.8109,44595.0
2023-04-26 13:15:00,50.2,50.2,50.17,50.17,45654.0,48.8109,48.8109,48.7817,48.7817,45654.0
2023-04-26 13:20:00,50.17,50.18,50.15,50.17,57993.0,48.7817,48.7914,48.7623,48.7817,57993.0
2023-04-26 13:25:00,50.17,50.17,50.15,50.15,25734.0,48.7817,48.7817,48.7623,48.7623,25734.0
2023-04-26 13:30:00,50.15,50.16,50.13,50.16,44433.0,48.7623,48.772,48.7428,48.772,44433.0
2023-04-26 13:35:00,50.16,50.18,50.15,50.17,36843.0,48.772,48.7914,48.7623,48.7817,36843.0
2023-04-26 13:40:00,50.17,50.18,50.16,50.18,35109.0,48.7817,48.7914,48.772,48.7914,35109.0
2023-04-26 13:45:00,50.17,50.18,50.12,50.12,73602.0,48.7817,48.7914,48.7331,48.7331,73602.0
2023-04-26 13:50:00,50.12,50.12,50.09,50.1,64506.0,48.7331,48.7331,48.7039,48.7137,64506.0
2023-04-26 13:55:00,50.1,50.11,50.08,50.1,60276.0,48.7137,48.7234,48.6942,48.7137,60276.0
2023-04-26 14:00:00,50.1,50.12,50.08,50.12,52638.0,48.7137,48.7331,48.6942,48.7331,52638.0
2023-04-26 14:05:00,50.12,50.15,50.12,50.14,85620.0,48.7331,48.7623,48.7331,48.7526,85620.0
2023-04-26 14:10:00,50.14,50.15,50.1,50.14,59889.0,48.7526,48.7623,48.7137,48.7526,59889.0
2023-04-26 14:15:00,50.14,50.14,50.1,50.11,43632.0,48.7526,48.7526,48.7137,48.7234,43632.0
2023-04-26 14:20:00,50.11,50.14,50.1,50.12,53223.0,48.7234,48.7526,48.7137,48.7331,53223.0
2023-04-26 14:25:00,50.11,50.15,50.11,50.14,37878.0,48.7234,48.7623,48.7234,48.7526,37878.0
2023-04-26 14:30:00,50.14,50.15,50.12,50.13,47607.0,48.7526,48.7623,48.7331,48.7428,47607.0
2023-04-26 14:35:00,50.12,50.12,50.07,50.1,70383.0,48.7331,48.7331,48.6845,48.7137,70383.0
2023-04-26 14:40:00,50.09,50.14,50.09,50.14,99864.0,48.7039,48.7526,48.7039,48.7526,99864.0
2023-04-26 14:45:00,50.14,50.19,50.13,50.17,171327.0,48.7526,48.8012,48.7428,48.7817,171327.0
2023-04-26 14:50:00,50.17,50.17,50.14,50.16,99579.0,48.7817,48.7817,48.7526,48.772,99579.0
2023-04-26 14:55:00,50.16,50.2,50.13,50.2,136362.0,48.772,48.8109,48.7428,48.8109,136362.0
2023-04-26 15:00:00,50.2,50.21,50.15,50.16,75201.0,48.8109,48.8206,48.7623,48.772,75201.0
2023-04-26 15:05:00,50.16,50.2,50.16,50.18,93741.0,48.772,48.8109,48.772,48.7914,93741.0
2023-04-26 15:10:00,50.18,50.23,50.16,50.21,139989.0,48.7914,48.8401,48.772,48.8206,139989.0
2023-04-26 15:15:00,50.21,50.22,50.18,50.18,112692.0,48.8206,48.8303,48.7914,48.7914,112692.0
2023-04-26 15:20:00,50.18,50.19,50.16,50.17,113832.0,48.7914,48.8012,48.772,48.7817,113832.0
2023-04-26 15:25:00,50.18,50.23,50.18,50.23,242010.0,48.7914,48.8401,48.7914,48.8401,242010.0
2023-04-26 15:30:00,50.24,50.25,50.18,50.18,151362.0,48.8498,48.8595,48.7914,48.7914,151362.0
2023-04-26 15:35:00,50.18,50.2,50.15,50.2,110817.0,48.7914,48.8109,48.7623,48.8109,110817.0
2023-04-26 15:40:00,50.2,50.24,50.19,50.24,211743.0,48.8109,48.8498,48.8012,48.8498,211743.0
2023-04-26 15:45:00,50.24,50.26,50.23,50.25,258780.0,48.8498,48.8692,48.8401,48.8595,258780.0
2023-04-26 15:50:00,50.24,50.29,50.22,50.29,360606.0,48.8498,48.8984,48.8303,48.8984,360606.0
2023-04-26 15:55:00,50.29,50.35,50.28,50.3,911262.0,48.8984,48.9567,48.8887,48.9081,911262.0
2023-04-27 09:30:00,50.26,50.5,50.26,50.41,267306.0,48.8692,49.1026,48.8692,49.0151,267306.0
2023-04-27 09:35:00,50.41,50.49,50.39,50.49,83499.0,49.0151,49.0929,48.9956,49.0929,83499.0
2023-04-27 09:40:00,50.5,50.55,50.49,50.52,118749.0,49.1026,49.1512,49.0929,49.122,118749.0
2023-04-27 09:45:00,50.52,50.53,50.44,50.48,121215.0,49.122,49.1318,49.0442,49.0831,121215.0
2023-04-27 09:50:00,50.49,50.53,50.44,50.45,209925.0,49.0929,49.1318,49.0442,49.054,209925.0
2023-04-27 09:55:00,50.47,50.49,50.38,50.43,54378.0,49.0734,49.0929,48.9859,49.0345,54378.0
2023-04-27 10:00:00,50.43,50.49,50.43,50.46,93408.0,49.0345,49.0929,49.0345,49.0637,93408.0
2023-04-27 10:05:00,50.47,50.51,50.44,50.51,60255.0,49.0734,49.1123,49.0442,49.1123,60255.0
2023-04-27 10:10:00,50.51,50.56,50.49,50.52,47478.0,49.1123,49.1609,49.0929,49.122,47478.0
2023-04-27 10:15:00,50.54,50.55,50.52,50.55,49407.0,49.1415,49.1512,49.122,49.1512,49407.0
2023-04-27 10:20:00,50.54,50.58,50.53,50.57,168156.0,49.1415,49.1804,49.1318,49.1707,168156.0
2023-04-27 10:25:00,50.56,50.62,50.56,50.61,71013.0,49.1609,49.2193,49.1609,49.2095,71013.0
2023-04-27 10:30:00,50.62,50.65,50.57,50.58,116019.0,49.2193,49.2484,49.1707,49.1804,116019.0
2023-04-27 10:35:00,50.59,50.6,50.56,50.58,105711.0,49.1901,49.1998,49.1609,49.1804,105711.0
2023-04-27 10:40:00,50.58,50.62,50.56,50.58,90294.0,49.1804,49.2193,49.1609,49.1804,90294.0
2023-04-27 10:45:00,50.58,50.63,50.58,50.63,31647.0,49.1804,49.229,49.1804,49.229,31647.0
2023-04-27 10:50:00,50.62,50.64,50.59,50.63,39810.0,49.2193,49.2387,49.1901,49.229,39810.0
2023-04-27 10:55:00,50.63,50.63,50.58,50.59,34266.0,49.229,49.229,49.1804,49.1901,34266.0
2023-04-27 11:00:00,50.59,50.59,50.53,50.53,49044.0,49.1901,49.1901,49.1318,49.1318,49044.0
2023-04-27 11:05:00,50.52,50.58,50.52,50.58,53163.0,49.122,49.1804,49.122,49.1804,53163.0
2023-04-27 11:10:00,50.58,50.58,50.54,50.54,57093.0,49.1804,49.1804,49.1415,49.1415,57093.0
2023-04-27 11:15:00,50.54,50.55,50.49,50.51,81441.0,49.1415,49.1512,49.0929,49.1123,81441.0
2023-04-27 11:20:00,50.51,50.54,50.49,50.52,101313.0,49.1123,49.1415,49.0929,49.122,101313.0
2023-04-27 11:25:00,50.51,50.55,50.48,50.48,102282.0,49.1123,49.1512,49.0831,49.0831,102282.0
2023-04-27 11:30:00,50.48,50.5,50.41,50.43,76077.0,49.0831,49.1026,49.0151,49.0345,76077.0
2023-04-27 11:35:00,50.42,50.45,50.41,50.42,75726.0,49.0248,49.054,49.0151,49.0248,75726.0
2023-04-27 11:40:00,50.41,50.45,50.41,50.43,64491.0,49.0151,49.054,49.0151,49.0345,64491.0
2023-04-27 11:45:00,50.43,50.47,50.43,50.47,53310.0,49.0345,49.0734,49.0345,49.0734,53310.0
2023-04-27 11:50:00,50.47,50.53,50.47,50.53,74721.0,49.0734,49.1318,49.0734,49.1318,74721.0
2023-04-27 11:55:00,50.53,50.53,50.5,50.53,52599.0,49.1318,49.1318,49.1026,49.1318,52599.0
2023-04-27 12:00:00,50.53,50.6,50.53,50.6,54630.0,49.1318,49.1998,49.1318,49.1998,54630.0
2023-04-27 12:05:00,50.6,50.6,50.54,50.56,27633.0,49.1998,49.1998,49.1415,49.1609,27633.0
2023-04-27 12:10:00,50.56,50.56,50.54,50.55,24507.0,49.1609,49.1609,49.1415,49.1512,24507.0
2023-04-27 12:15:00,50.56,50.57,50.54,50.54,58539.0,49.1609,49.1707,49.1415,49.1415,58539.0
2023-04-27 12:20:00,50.54,50.55,50.53,50.54,63147.0,49.1415,49.1512,49.1318,49.1415,63147.0
2023-04-27 12:25:00,50.54,50.54,50.48,50.48,59568.0,49.1415,49.1415,49.0831,49.0831,59568.0
2023-04-27 12:30:00,50.47,50.51,50.47,50.49,79071.0,49.0734,49.1123,49.0734,49.0929,79071.0
2023-04-27 12:35:00,50.49,50.5,50.44,50.45,61911.0,49.0929,49.1026,49.0442,49.054,61911.0
2023-04-27 12:40:00,50.44,50.46,50.43,50.43,91020.0,49.0442,49.0637,49.0345,49.0345,91020.0
2023-04-27 12:45:00,50.43,50.44,50.4,50.43,53502.0,49.0345,49.0442,49.0054,49.0345,53502.0
2023-04-27 12:50:00,50.43,50.44,50.42,50.43,64800.0,49.0345,49.0442,49.0248,49.0345,64800.0
2023-04-27 12:55:00,50.43,50.43,50.38,50.38,38028.0,49.0345,49.0345,48.9859,48.9859,38028.0
2023-04-27 13:00:00,50.38,50.39,50.37,50.38,50376.0,48.9859,48.9956,48.9762,48.9859,50376.0
2023-04-27 13:05:00,50.38,50.39,50.36,50.37,61641.0,48.9859,48.9956,48.9665,48.9762,61641.0
2023-04-27 13:10:00,50.37,50.41,50.37,50.4,55677.0,48.9762,49.0151,48.9762,49.0054,55677.0
2023-04-27 13:15:00,50.4,50.42,50.38,50.4,71529.0,49.0054,49.0248,48.9859,49.0054,71529.0
2023-04-27 13:20:00,50.4,50.42,50.4,50.4,44373.0,49.0054,49.0248,49.0054,49.0054,44373.0
2023-04-27 13:25:00,50.4,50.42,50.39,50.4,37116.0,49.0054,49.0248,48.9956,49.0054,37116.0
2023-04-27 13:30:00,50.4,50.44,50.4,50.42,97560.0,49.0054,49.0442,49.0054,49.0248,97560.0
2023-04-27 13:35:00,50.43,50.44,50.41,50.43,88524.0,49.0345,49.0442,49.0151,49.0345,88524.0
2023-04-27 13:40:00,50.43,50.46,50.43,50.45,82842.0,49.0345,49.0637,49.0345,49.054,82842.0
2023-04-27 13:45:00,50.45,50.47,50.44,50.46,58941.0,49.054,49.0734,49.0442,49.0637,58941.0
2023-04-27 13:50:00,50.46,50.46,50.45,50.45,60297.0,49.0637,49.0637,49.054,49.054,60297.0
2023-04-27 13:55:00,50.46,50.47,50.42,50.42,56154.0,49.0637,49.0734,49.0248,49.0248,56154.0
2023-04-27 14:00:00,50.42,50.43,50.41,50.43,73479.0,49.0248,49.0345,49.0151,49.0345,73479.0
2023-04-27 14:05:00,50.43,50.44,50.42,50.42,53976.0,49.0345,49.0442,49.0248,49.0248,53976.0
2023-04-27 14:10:00,50.42,50.43,50.4,50.4,66474.0,49.0248,49.0345,49.0054,49.0054,66474.0
2023-04-27 14:15:00,50.41,50.43,50.38,50.42,77385.0,49.0151,49.0345,48.9859,49.0248,77385.0
2023-04-27 14:20:00,50.42,50.42,50.38,50.38,48615.0,49.0248,49.0248,48.9859,48.9859,48615.0
2023-04-27 14:25:00,50.37,50.43,50.37,50.42,122841.0,48.9762,49.0345,48.9762,49.0248,122841.0
2023-04-27 14:30:00,50.43,50.48,50.41,50.48,106530.0,49.0345,49.0831,49.0151,49.0831,106530.0
2023-04-27 14:35:00,50.48,50.49,50.42,50.43,94845.0,49.0831,49.0929,49.0248,49.0345,94845.0
2023-04-27 14:40:00,50.43,50.47,50.43,50.46,59994.0,49.0345,49.0734,49.0345,49.0637,59994.0
2023-04-27 14:45:00,50.46,50.47,50.44,50.46,73317.0,49.0637,49.0734,49.0442,49.0637,73317.0
2023-04-27 14:50:00,50.46,50.48,50.46,50.46,135183.0,49.0637,49.0831,49.0637,49.0637,135183.0
2023-04-27 14:55:00,50.47,50.5,50.46,50.49,125325.0,49.0734,49.1026,49.0637,49.0929,125325.0
2023-04-27 15:00:00,50.49,50.51,50.49,50.5,85239.0,49.0929,49.1123,49.0929,49.1026,85239.0
2023-04-27 15:05:00,50.51,50.51,50.46,50.47,116664.0,49.1123,49.1123,49.0637,49.0734,116664.0
2023-04-27 15:10:00,50.47,50.47,50.41,50.44,132072.0,49.0734,49.0734,49.0151,49.0442,132072.0
2023-04-27 15:15:00,50.44,50.46,50.44,50.46,120510.0,49.0442,49.0637,49.0442,49.0637,120510.0
2023-04-27 15:20:00,50.46,50.46,50.41,50.41,141714.0,49.0637,49.0637,49.0151,49.0151,141714.0
2023-04-27 15:25:00,50.42,50.43,50.41,50.41,123408.0,49.0248,49.0345,49.0151,49.0151,123408.0
2023-04-27 15:30:00,50.41,50.42,50.4,50.41,127218.0,49.0151,49.0248,49.0054,49.0151,127218.0
2023-04-27 15:35:00,50.41,50.45,50.41,50.41,139773.0,49.0151,49.054,49.0151,49.0151,139773.0
2023-04-27 15:40:00,50.42,50.44,50.41,50.42,187503.0,49.0248,49.0442,49.0151,49.0248,187503.0
2023-04-27 15:45:00,50.43,50.44,50.41,50.41,291672.0,49.0345,49.0442,49.0151,49.0151,291672.0
2023-04-27 15:50:00,50.41,50.47,50.4,50.42,432048.0,49.0151,49.0734,49.0054,49.0248,432048.0
2023-04-27 15:55:00,50.41,50.48,50.4,50.46,761607.0,49.0151,49.0831,49.0054,49.0637,761607.0
2023-04-28 09:30:00,50.43,50.72,50.4,50.69,290811.0,49.0345,49.3165,49.0054,49.2873,290811.0
2023-04-28 09:35:00,50.67,50.67,50.51,50.52,81732.0,49.2679,49.2679,49.1123,49.122,81732.0
2023-04-28 09:40:00,50.51,50.51,50.39,50.42,71511.0,49.1123,49.1123,48.9956,49.0248,71511.0
2023-04-28 09:45:00,50.45,50.55,50.45,50.5,56181.0,49.054,49.1512,49.054,49.1026,56181.0
2023-04-28 09:50:00,50.5,50.51,50.4,50.42,57015.0,49.1026,49.1123,49.0054,49.0248,57015.0
2023-04-28 09:55:00,50.42,50.43,50.35,50.41,84822.0,49.0248,49.0345,48.9567,49.0151,84822.0
2023-04-28 10:00:00,50.41,50.44,50.35,50.37,69315.0,49.0151,49.0442,48.9567,48.9762,69315.0
2023-04-28 10:05:00,50.37,50.42,50.36,50.42,61872.0,48.9762,49.0248,48.9665,49.0248,61872.0
2023-04-28 10:10:00,50.41,50.46,50.4,50.44,104121.0,49.0151,49.0637,49.0054,49.0442,104121.0
2023-04-28 10:15:00,50.44,50.46,50.41,50.43,87213.0,49.0442,49.0637,49.0151,49.0345,87213.0
2023-04-28 10:20:00,50.45,50.47,50.39,50.42,81372.0,49.054,49.0734,48.9956,49.0248,81372.0
2023-04-28 10:25:00,50.42,50.46,50.42,50.45,34869.0,49.0248,49.0637,49.0248,49.054,34869.0
2023-04-28 10:30:00,50.45,50.51,50.45,50.5,80463.0,49.054,49.1123,49.054,49.1026,80463.0
2023-04-28 10:35:00,50.5,50.5,50.36,50.39,171135.0,49.1026,49.1026,48.9665,48.9956,171135.0
2023-04-28 10:40:00,50.38,50.39,50.33,50.35,67338.0,48.9859,48.9956,48.9373,48.9567,67338.0
2023-04-28 10:45:00,50.35,50.39,50.31,50.38,47670.0,48.9567,48.9956,48.9178,48.9859,47670.0
2023-04-28 10:50:00,50.39,50.39,50.36,50.39,49095.0,48.9956,48.9956,48.9665,48.9956,49095.0
2023-04-28 10:55:00,50.39,50.4,50.3,50.32,125262.0,48.9956,49.0054,48.9081,48.9276,125262.0
2023-04-28 11:00:00,50.31,50.33,50.27,50.32,87690.0,48.9178,48.9373,48.879,48.9276,87690.0
2023-04-28 11:05:00,50.32,50.4,50.32,50.38,43065.0,48.9276,49.0054,48.9276,48.9859,43065.0
2023-04-28 11:10:00,50.39,50.44,50.38,50.4,72411.0,48.9956,49.0442,48.9859,49.0054,72411.0
2023-04-28 11:15:00,50.4,50.4,50.35,50.37,44052.0,49.0054,49.0054,48.9567,48.9762,44052.0
2023-04-28 11:20:00,50.37,50.37,50.35,50.35,29511.0,48.9762,48.9762,48.9567,48.9567,29511.0
2023-04-28 11:25:00,50.34,50.38,50.34,50.37,66045.0,48.947,48.9859,48.947,48.9762,66045.0
2023-04-28 11:30:00,50.37,50.41,50.36,50.37,32718.0,48.9762,49.0151,48.9665,48.9762,32718.0
2023-04-28 11:35:00,50.37,50.38,50.35,50.35,29277.0,48.9762,48.9859,48.9567,48.9567,29277.0
2023-04-28 11:40:00,50.35,50.39,50.35,50.37,21708.0,48.9567,48.9956,48.9567,48.9762,21708.0
2023-04-28 11:45:00,50.37,50.38,50.35,50.38,42717.0,48.9762,48.9859,48.9567,48.9859,42717.0
2023-04-28 11:50:00,50.38,50.43,50.37,50.42,45507.0,48.9859,49.0345,48.9762,49.0248,45507.0
2023-04-28 11:55:00,50.41,50.43,50.41,50.41,29934.0,49.0151,49.0345,49.0151,49.0151,29934.0
2023-04-28 12:00:00,50.41,50.42,50.38,50.39,53427.0,49.0151,49.0248,48.9859,48.9956,53427.0
2023-04-28 12:05:00,50.4,50.44,50.4,50.41,35775.0,49.0054,49.0442,49.0054,49.0151,35775.0
2023-04-28 12:10:00,50.41,50.43,50.39,50.39,21213.0,49.0151,49.0345,48.9956,48.9956,21213.0
2023-04-28 12:15:00,50.39,50.4,50.38,50.4,44112.0,48.9956,49.0054,48.9859,49.0054,44112.0
2023-04-28 12:20:00,50.4,50.43,50.38,50.42,51195.0,49.0054,49.0345,48.9859,49.0248,51195.0
2023-04-28 12:25:00,50.43,50.43,50.41,50.43,37140.0,49.0345,49.0345,49.0151,49.0345,37140.0
2023-04-28 12:30:00,50.44,50.44,50.39,50.39,48366.0,49.0442,49.0442,48.9956,48.9956,48366.0
2023-04-28 12:35:00,50.4,50.41,50.39,50.39,40698.0,49.0054,49.0151,48.9956,48.9956,40698.0
2023-04-28 12:40:00,50.39,50.41,50.39,50.4,33015.0,48.9956,49.0151,48.9956,49.0054,33015.0
2023-04-28 12:45:00,50.39,50.4,50.38,50.39,28542.0,48.9956,49.0054,48.9859,48.9956,28542.0
2023-04-28 12:50:00,50.39,50.41,50.38,50.39,23787.0,48.9956,49.0151,48.9859,48.9956,23787.0
2023-04-28 12:55:00,50.39,50.41,50.39,50.4,24831.0,48.9956,49.0151,48.9956,49.0054,24831.0
2023-04-28 13:00:00,50.4,50.4,50.37,50.39,55992.0,49.0054,49.0054,48.9762,48.9956,55992.0
2023-04-28 13:05:00,50.39,50.41,50.38,50.38,34725.0,48.9956,49.0151,48.9859,48.9859,34725.0
2023-04-28 13:10:00,50.39,50.41,50.38,50.4,34677.0,48.9956,49.0151,48.9859,49.0054,34677.0
2023-04-28 13:15:00,50.4,50.4,50.37,50.37,52296.0,49.0054,49.0054,48.9762,48.9762,52296.0
2023-04-28 13:20:00,50.38,50.4,50.37,50.39,47958.0,48.9859,49.0054,48.9762,48.9956,47958.0
2023-04-28 13:25:00,50.39,50.39,50.37,50.37,40644.0,48.9956,48.9956,48.9762,48.9762,40644.0
2023-04-28 13:30:00,50.37,50.38,50.36,50.37,38751.0,48.9762,48.9859,48.9665,48.9762,38751.0
2023-04-28 13:35:00,50.36,50.37,50.33,50.36,81216.0,48.9665,48.9762,48.9373,48.9665,81216.0
2023-04-28 13:40:00,50.36,50.36,50.34,50.34,41373.0,48.9665,48.9665,48.947,48.947,41373.0
2023-04-28 13:45:00,50.34,50.34,50.31,50.31,37974.0,48.947,48.947,48.9178,48.9178,37974.0
2023-04-28 13:50:00,50.31,50.31,50.28,50.28,61842.0,48.9178,48.9178,48.8887,48.8887,61842.0
2023-04-28 13:55:00,50.29,50.29,50.27,50.29,38466.0,48.8984,48.8984,48.879,48.8984,38466.0
2023-04-28 14:00:00,50.29,50.3,50.25,50.26,125226.0,48.8984,48.9081,48.8595,48.8692,125226.0
2023-04-28 14:05:00,50.26,50.27,50.2,50.22,150831.0,48.8692,48.879,48.8109,48.8303,150831.0
2023-04-28 14:10:00,50.22,50.22,50.13,50.15,135513.0,48.8303,48.8303,48.7428,48.7623,135513.0
2023-04-28 14:15:00,50.14,50.19,50.14,50.19,200580.0,48.7526,48.8012,48.7526,48.8012,200580.0
2023-04-28 14:20:00,50.19,50.19,50.12,50.12,126402.0,48.8012,48.8012,48.7331,48.7331,126402.0
2023-04-28 14:25:00,50.12,50.15,50.1,50.14,84381.0,48.7331,48.7623,48.7137,48.7526,84381.0
2023-04-28 14:30:00,50.14,50.18,50.13,50.17,80439.0,48.7526,48.7914,48.7428,48.7817,80439.0
2023-04-28 14:35:00,50.18,50.18,50.13,50.14,168729.0,48.7914,48.7914,48.7428,48.7526,168729.0
2023-04-28 14:40:00,50.14,50.14,50.1,50.11,97518.0,48.7526,48.7526,48.7137,48.7234,97518.0
2023-04-28 14:45:00,50.11,50.11,50.06,50.07,128235.0,48.7234,48.7234,48.6748,48.6845,128235.0
2023-04-28 14:50:00,50.07,50.15,50.07,50.15,70080.0,48.6845,48.7623,48.6845,48.7623,70080.0
2023-04-28 14:55:00,50.14,50.15,50.12,50.14,81675.0,48.7526,48.7623,48.7331,48.7526,81675.0
2023-04-28 15:00:00,50.14,50.16,50.13,50.16,94164.0,48.7526,48.772,48.7428,48.772,94164.0
2023-04-28 15:05:00,50.16,50.21,50.16,50.18,92151.0,48.772,48.8206,48.772,48.7914,92151.0
2023-04-28 15:10:00,50.18,50.2,50.17,50.18,73440.0,48.7914,48.8109,48.7817,48.7914,73440.0
2023-04-28 15:15:00,50.18,50.22,50.17,50.21,152361.0,48.7914,48.8303,48.7817,48.8206,152361.0
2023-04-28 15:20:00,50.21,50.21,50.17,50.19,258372.0,48.8206,48.8206,48.7817,48.8012,258372.0
2023-04-28 15:25:00,50.19,50.21,50.14,50.15,169080.0,48.8012,48.8206,48.7526,48.7623,169080.0
2023-04-28 15:30:00,50.15,50.17,50.13,50.15,354261.0,48.7623,48.7817,48.7428,48.7623,354261.0
2023-04-28 15:35:00,50.15,50.21,50.15,50.19,129858.0,48.7623,48.8206,48.7623,48.8012,129858.0
2023-04-28 15:40:00,50.19,50.21,50.17,50.2,195054.0,48.8012,48.8206,48.7817,48.8109,195054.0
2023-04-28 15:45:00,50.2,50.21,50.17,50.18,337410.0,48.8109,48.8206,48.7817,48.7914,337410.0
2023-04-28 15:50:00,50.17,50.23,50.16,50.21,355296.0,48.7817,48.8401,48.772,48.8206,355296.0
2023-04-28 15:55:00,50.21,50.32,50.19,50.32,757554.0,48.8206,48.9276,48.8012,48.9276,757554.0
2023-05-01 09:30:00,50.35,50.47,50.35,50.41,334821.0,48.9567,49.0734,48.9567,49.0151,334821.0
2023-05-01 09:35:00,50.41,50.56,50.4,50.44,160788.0,49.0151,49.1609,49.0054,49.0442,160788.0
2023-05-01 09:40:00,50.43,50.45,50.31,50.37,93978.0,49.0345,49.054,48.9178,48.9762,93978.0
2023-05-01 09:45:00,50.36,50.44,50.35,50.37,77952.0,48.9665,49.0442,48.9567,48.9762,77952.0
2023-05-01 09:50:00,50.38,50.43,50.36,50.43,47454.0,48.9859,49.0345,48.9665,49.0345,47454.0
2023-05-01 09:55:00,50.43,50.5,50.41,50.47,70698.0,49.0345,49.1026,49.0151,49.0734,70698.0
2023-05-01 10:00:00,50.46,50.49,50.44,50.46,67422.0,49.0637,49.0929,49.0442,49.0637,67422.0
2023-05-01 10:05:00,50.47,50.48,50.39,50.46,98316.0,49.0734,49.0831,48.9956,49.0637,98316.0
2023-05-01 10:10:00,50.47,50.49,50.44,50.47,66642.0,49.0734,49.0929,49.0442,49.0734,66642.0
2023-05-01 10:15:00,50.47,50.59,50.46,50.59,96558.0,49.0734,49.1901,49.0637,49.1901,96558.0
2023-05-01 10:20:00,50.58,50.64,50.58,50.63,85131.0,49.1804,49.2387,49.1804,49.229,85131.0
2023-05-01 10:25:00,50.64,50.66,50.59,50.65,145413.0,49.2387,49.2582,49.1901,49.2484,145413.0
2023-05-01 10:30:00,50.65,50.69,50.62,50.62,136197.0,49.2484,49.2873,49.2193,49.2193,136197.0
2023-05-01 10:35:00,50.62,50.66,50.61,50.64,75576.0,49.2193,49.2582,49.2095,49.2387,75576.0
2023-05-01 10:40:00,50.64,50.66,50.61,50.61,86703.0,49.2387,49.2582,49.2095,49.2095,86703.0
2023-05-01 10:45:00,50.61,50.66,50.6,50.64,121185.0,49.2095,49.2582,49.1998,49.2387,121185.0
2023-05-01 10:50:00,50.64,50.7,50.64,50.7,56352.0,49.2387,49.2971,49.2387,49.2971,56352.0
2023-05-01 10:55:00,50.7,50.77,50.7,50.74,106245.0,49.2971,49.3651,49.2971,49.3359,106245.0
2023-05-01 11:00:00,50.73,50.85,50.73,50.79,198396.0,49.3262,49.4429,49.3262,49.3846,198396.0
2023-05-01 11:05:00,50.79,50.82,50.74,50.75,118734.0,49.3846,49.4137,49.3359,49.3457,118734.0
2023-05-01 11:10:00,50.75,50.81,50.74,50.78,67821.0,49.3457,49.404,49.3359,49.3748,67821.0
2023-05-01 11:15:00,50.78,50.78,50.73,50.76,74856.0,49.3748,49.3748,49.3262,49.3554,74856.0
2023-05-01 11:20:00,50.75,50.77,50.73,50.75,65214.0,49.3457,49.3651,49.3262,49.3457,65214.0
2023-05-01 11:25:00,50.75,50.75,50.71,50.74,52620.0,49.3457,49.3457,49.3068,49.3359,52620.0
2023-05-01 11:30:00,50.73,50.75,50.68,50.74,58389.0,49.3262,49.3457,49.2776,49.3359,58389.0
2023-05-01 11:35:00,50.73,50.76,50.73,50.75,54516.0,49.3262,49.3554,49.3262,49.3457,54516.0
2023-05-01 11:40:00,50.74,50.77,50.72,50.77,54858.0,49.3359,49.3651,49.3165,49.3651,54858.0
2023-05-01 11:45:00,50.76,50.76,50.73,50.73,72936.0,49.3554,49.3554,49.3262,49.3262,72936.0
2023-05-01 11:50:00,50.74,50.75,50.7,50.72,56886.0,49.3359,49.3457,49.2971,49.3165,56886.0
2023-05-01 11:55:00,50.72,50.73,50.69,50.73,46353.0,49.3165,49.3262,49.2873,49.3262,46353.0
2023-05-01 12:00:00,50.72,50.75,50.72,50.75,42060.0,49.3165,49.3457,49.3165,49.3457,42060.0
2023-05-01 12:05:00,50.75,50.75,50.73,50.74,60171.0,49.3457,49.3457,49.3262,49.3359,60171.0
2023-05-01 12:10:00,50.74,50.76,50.73,50.73,74379.0,49.3359,49.3554,49.3262,49.3262,74379.0
2023-05-01 12:15:00,50.73,50.73,50.71,50.71,39858.0,49.3262,49.3262,49.3068,49.3068,39858.0
2023-05-01 12:20:00,50.71,50.71,50.68,50.69,41340.0,49.3068,49.3068,49.2776,49.2873,41340.0
2023-05-01 12:25:00,50.69,50.69,50.65,50.65,48465.0,49.2873,49.2873,49.2484,49.2484,48465.0
2023-05-01 12:30:00,50.65,50.69,50.64,50.68,60993.0,49.2484,49.2873,49.2387,49.2776,60993.0
2023-05-01 12:35:00,50.68,50.72,50.67,50.7,37116.0,49.2776,49.3165,49.2679,49.2971,37116.0
2023-05-01 12:40:00,50.7,50.72,50.7,50.7,49212.0,49.2971,49.3165,49.2971,49.2971,49212.0
2023-05-01 12:45:00,50.7,50.72,50.69,50.72,55674.0,49.2971,49.3165,49.2873,49.3165,55674.0
2023-05-01 12:50:00,50.72,50.72,50.69,50.71,65004.0,49.3165,49.3165,49.2873,49.3068,65004.0
2023-05-01 12:55:00,50.72,50.73,50.68,50.68,47793.0,49.3165,49.3262,49.2776,49.2776,47793.0
2023-05-01 13:00:00,50.69,50.69,50.66,50.69,72114.0,49.2873,49.2873,49.2582,49.2873,72114.0
2023-05-01 13:05:00,50.68,50.7,50.67,50.7,46740.0,49.2776,49.2971,49.2679,49.2971,46740.0
2023-05-01 13:10:00,50.69,50.73,50.69,50.69,68931.0,49.2873,49.3262,49.2873,49.2873,68931.0
2023-05-01 13:15:00,50.69,50.7,50.67,50.68,46044.0,49.2873,49.2971,49.2679,49.2776,46044.0
2023-05-01 13:20:00,50.67,50.72,50.67,50.71,36675.0,49.2679,49.3165,49.2679,49.3068,36675.0
2023-05-01 13:25:00,50.7,50.72,50.68,50.69,44559.0,49.2971,49.3165,49.2776,49.2873,44559.0
2023-05-01 13:30:00,50.69,50.69,50.66,50.67,36135.0,49.2873,49.2873,49.2582,49.2679,36135.0
2023-05-01 13:35:00,50.67,50.68,50.65,50.66,33456.0,49.2679,49.2776,49.2484,49.2582,33456.0
2023-05-01 13:40:00,50.66,50.7,50.65,50.67,46182.0,49.2582,49.2971,49.2484,49.2679,46182.0
2023-05-01 13:45:00,50.67,50.7,50.67,50.69,58578.0,49.2679,49.2971,49.2679,49.2873,58578.0
2023-05-01 13:50:00,50.69,50.69,50.66,50.68,29676.0,49.2873,49.2873,49.2582,49.2776,29676.0
2023-05-01 13:55:00,50.67,50.68,50.65,50.67,42864.0,49.2679,49.2776,49.2484,49.2679,42864.0
2023-05-01 14:00:00,50.66,50.67,50.62,50.62,45306.0,49.2582,49.2679,49.2193,49.2193,45306.0
2023-05-01 14:05:00,50.62,50.63,50.61,50.63,45576.0,49.2193,49.229,49.2095,49.229,45576.0
2023-05-01 14:10:00,50.63,50.64,50.61,50.63,46593.0,49.229,49.2387,49.2095,49.229,46593.0
2023-05-01 14:15:00,50.63,50.64,50.62,50.63,38562.0,49.229,49.2387,49.2193,49.229,38562.0
2023-05-01 14:20:00,50.64,50.68,50.63,50.67,66651.0,49.2387,49.2776,49.229,49.2679,66651.0
2023-05-01 14:25:00,50.66,50.67,50.64,50.67,55854.0,49.2582,49.2679,49.2387,49.2679,55854.0
2023-05-01 14:30:00,50.67,50.67,50.61,50.61,63810.0,49.2679,49.2679,49.2095,49.2095,63810.0
2023-05-01 14:35:00,50.61,50.62,50.54,50.57,84234.0,49.2095,49.2193,49.1415,49.1707,84234.0
2023-05-01 14:40:00,50.57,50.58,50.54,50.57,37098.0,49.1707,49.1804,49.1415,49.1707,37098.0
2023-05-01 14:45:00,50.57,50.59,50.57,50.57,48876.0,49.1707,49.1901,49.1707,49.1707,48876.0
2023-05-01 14:50:00,50.58,50.59,50.56,50.58,54495.0,49.1804,49.1901,49.1609,49.1804,54495.0
2023-05-01 14:55:00,50.58,50.6,50.57,50.57,47565.0,49.1804,49.1998,49.1707,49.1707,47565.0
2023-05-01 15:00:00,50.57,50.58,50.56,50.57,44355.0,49.1707,49.1804,49.1609,49.1707,44355.0
2023-05-01 15:05:00,50.57,50.57,50.54,50.56,67590.0,49.1707,49.1707,49.1415,49.1609,67590.0
2023-05-01 15:10:00,50.56,50.57,50.54,50.55,57321.0,49.1609,49.1707,49.1415,49.1512,57321.0
2023-05-01 15:15:00,50.55,50.58,50.55,50.56,114039.0,49.1512,49.1804,49.1512,49.1609,114039.0
2023-05-01 15:20:00,50.56,50.6,50.56,50.57,83661.0,49.1609,49.1998,49.1609,49.1707,83661.0
2023-05-01 15:25:00,50.57,50.59,50.56,50.58,66876.0,49.1707,49.1901,49.1609,49.1804,66876.0
2023-05-01 15:30:00,50.58,50.59,50.56,50.57,127287.0,49.1804,49.1901,49.1609,49.1707,127287.0
2023-05-01 15:35:00,50.57,50.58,50.55,50.55,82884.0,49.1707,49.1804,49.1512,49.1512,82884.0
2023-05-01 15:40:00,50.55,50.57,50.53,50.55,195246.0,49.1512,49.1707,49.1318,49.1512,195246.0
2023-05-01 15:45:00,50.55,50.57,50.53,50.55,134220.0,49.1512,49.1707,49.1318,49.1512,134220.0
2023-05-01 15:50:00,50.54,50.56,50.5,50.54,259014.0,49.1415,49.1609,49.1026,49.1415,259014.0
2023-05-01 15:55:00,50.54,50.59,50.51,50.52,734976.0,49.1415,49.1901,49.1123,49.122,734976.0
2023-05-02 09:30:00,50.49,50.5,50.29,50.3,306924.0,49.0929,49.1026,48.8984,48.9081,306924.0
2023-05-02 09:35:00,50.29,50.35,50.27,50.28,75804.0,48.8984,48.9567,48.879,48.8887,75804.0
2023-05-02 09:40:00,50.27,50.4,50.24,50.39,95400.0,48.879,49.0054,48.8498,48.9956,95400.0
2023-05-02 09:45:00,50.39,50.42,50.35,50.38,78897.0,48.9956,49.0248,48.9567,48.9859,78897.0
2023-05-02 09:50:00,50.38,50.38,50.29,50.29,86169.0,48.9859,48.9859,48.8984,48.8984,86169.0
2023-05-02 09:55:00,50.29,50.36,50.26,50.35,51198.0,48.8984,48.9665,48.8692,48.9567,51198.0
2023-05-02 10:00:00,50.35,50.35,50.27,50.28,49011.0,48.9567,48.9567,48.879,48.8887,49011.0
2023-05-02 10:05:00,50.28,50.28,50.22,50.24,71619.0,48.8887,48.8887,48.8303,48.8498,71619.0
2023-05-02 10:10:00,50.24,50.27,50.21,50.22,104820.0,48.8498,48.879,48.8206,48.8303,104820.0
2023-05-02 10:15:00,50.22,50.3,50.22,50.29,41007.0,48.8303,48.9081,48.8303,48.8984,41007.0
2023-05-02 10:20:00,50.29,50.3,50.19,50.2,60024.0,48.8984,48.9081,48.8012,48.8109,60024.0
2023-05-02 10:25:00,50.2,50.25,50.17,50.19,104595.0,48.8109,48.8595,48.7817,48.8012,104595.0
2023-05-02 10:30:00,50.19,50.21,50.17,50.18,117909.0,48.8012,48.8206,48.7817,48.7914,117909.0
2023-05-02 10:35:00,50.18,50.2,50.1,50.16,69423.0,48.7914,48.8109,48.7137,48.772,69423.0
2023-05-02 10:40:00,50.17,50.18,50.11,50.12,52839.0,48.7817,48.7914,48.7234,48.7331,52839.0
2023-05-02 10:45:00,50.12,50.16,50.09,50.16,106833.0,48.7331,48.772,48.7039,48.772,106833.0
2023-05-02 10:50:00,50.15,50.17,50.1,50.11,70671.0,48.7623,48.7817,48.7137,48.7234,70671.0
2023-05-02 10:55:00,50.11,50.12,50.09,50.11,57876.0,48.7234,48.7331,48.7039,48.7234,57876.0
2023-05-02 11:00:00,50.11,50.12,50.02,50.06,89835.0,48.7234,48.7331,48.6359,48.6748,89835.0
2023-05-02 11:05:00,50.05,50.13,50.04,50.11,137871.0,48.665,48.7428,48.6553,48.7234,137871.0
2023-05-02 11:10:00,50.12,50.15,50.07,50.07,111714.0,48.7331,48.7623,48.6845,48.6845,111714.0
2023-05-02 11:15:00,50.07,50.07,50.01,50.01,82863.0,48.6845,48.6845,48.6261,48.6261,82863.0
2023-05-02 11:20:00,50.01,50.04,49.98,50.01,136371.0,48.6261,48.6553,48.597,48.6261,136371.0
2023-05-02 11:25:00,50.02,50.03,49.91,49.94,106923.0,48.6359,48.6456,48.5289,48.5581,106923.0
2023-05-02 11:30:00,49.94,49.96,49.9,49.95,82731.0,48.5581,48.5775,48.5192,48.5678,82731.0
2023-05-02 11:35:00,49.95,49.97,49.92,49.92,74130.0,48.5678,48.5873,48.5386,48.5386,74130.0
2023-05-02 11:40:00,49.92,49.96,49.9,49.95,53100.0,48.5386,48.5775,48.5192,48.5678,53100.0
2023-05-02 11:45:00,49.96,49.97,49.91,49.92,66693.0,48.5775,48.5873,48.5289,48.5386,66693.0
2023-05-02 11:50:00,49.91,49.91,49.82,49.87,78732.0,48.5289,48.5289,48.4414,48.49,78732.0
2023-05-02 11:55:00,49.86,49.92,49.86,49.92,75621.0,48.4803,48.5386,48.4803,48.5386,75621.0
2023-05-02 12:00:00,49.92,49.93,49.88,49.89,54951.0,48.5386,48.5484,48.4997,48.5095,54951.0
2023-05-02 12:05:00,49.88,49.91,49.88,49.9,38970.0,48.4997,48.5289,48.4997,48.5192,38970.0
2023-05-02 12:10:00,49.9,49.9,49.86,49.88,30546.0,48.5192,48.5192,48.4803,48.4997,30546.0
2023-05-02 12:15:00,49.88,49.95,49.85,49.94,77988.0,48.4997,48.5678,48.4706,48.5581,77988.0
2023-05-02 12:20:00,49.93,49.97,49.93,49.97,42987.0,48.5484,48.5873,48.5484,48.5873,42987.0
2023-05-02 12:25:00,49.95,49.98,49.95,49.96,49617.0,48.5678,48.597,48.5678,48.5775,49617.0
2023-05-02 12:30:00,49.97,49.97,49.94,49.96,40623.0,48.5873,48.5873,48.5581,48.5775,40623.0
2023-05-02 12:35:00,49.96,49.99,49.94,49.95,41766.0,48.5775,48.6067,48.5581,48.5678,41766.0
2023-05-02 12:40:00,49.95,49.98,49.95,49.98,38277.0,48.5678,48.597,48.5678,48.597,38277.0
2023-05-02 12:45:00,49.97,49.98,49.94,49.94,35940.0,48.5873,48.597,48.5581,48.5581,35940.0
2023-05-02 12:50:00,49.94,49.98,49.93,49.98,56019.0,48.5581,48.597,48.5484,48.597,56019.0
2023-05-02 12:55:00,49.99,50.05,49.99,50.05,79167.0,48.6067,48.665,48.6067,48.665,79167.0
2023-05-02 13:00:00,50.05,50.09,50.03,50.07,84228.0,48.665,48.7039,48.6456,48.6845,84228.0
2023-05-02 13:05:00,50.07,50.12,50.07,50.12,50907.0,48.6845,48.7331,48.6845,48.7331,50907.0
2023-05-02 13:10:00,50.12,50.14,50.11,50.12,58242.0,48.7331,48.7526,48.7234,48.7331,58242.0
2023-05-02 13:15:00,50.13,50.15,50.11,50.11,38211.0,48.7428,48.7623,48.7234,48.7234,38211.0
2023-05-02 13:20:00,50.12,50.12,50.09,50.1,35706.0,48.7331,48.7331,48.7039,48.7137,35706.0
2023-05-02 13:25:00,50.11,50.11,50.06,50.06,32544.0,48.7234,48.7234,48.6748,48.6748,32544.0
2023-05-02 13:30:00,50.06,50.09,50.06,50.08,55812.0,48.6748,48.7039,48.6748,48.6942,55812.0
2023-05-02 13:35:00,50.09,50.14,50.08,50.12,70890.0,48.7039,48.7526,48.6942,48.7331,70890.0
2023-05-02 13:40:00,50.13,50.15,50.13,50.15,33306.0,48.7428,48.7623,48.7428,48.7623,33306.0
2023-05-02 13:45:00,50.15,50.18,50.14,50.17,44985.0,48.7623,48.7914,48.7526,48.7817,44985.0
2023-05-02 13:50:00,50.17,50.2,50.16,50.19,67212.0,48.7817,48.8109,48.772,48.8012,67212.0
2023-05-02 13:55:00,50.19,50.21,50.16,50.2,72198.0,48.8012,48.8206,48.772,48.8109,72198.0
2023-05-02 14:00:00,50.2,50.21,50.12,50.16,67500.0,48.8109,48.8206,48.7331,48.772,67500.0
2023-05-02 14:05:00,50.16,50.18,50.16,50.17,41463.0,48.772,48.7914,48.772,48.7817,41463.0
2023-05-02 14:10:00,50.18,50.18,50.13,50.14,40077.0,48.7914,48.7914,48.7428,48.7526,40077.0
2023-05-02 14:15:00,50.13,50.18,50.13,50.17,41160.0,48.7428,48.7914,48.7428,48.7817,41160.0
2023-05-02 14:20:00,50.17,50.17,50.13,50.13,43761.0,48.7817,48.7817,48.7428,48.7428,43761.0
2023-05-02 14:25:00,50.13,50.15,50.11,50.14,45030.0,48.7428,48.7623,48.7234,48.7526,45030.0
2023-05-02 14:30:00,50.15,50.15,50.12,50.13,81018.0,48.7623,48.7623,48.7331,48.7428,81018.0
2023-05-02 14:35:00,50.14,50.18,50.13,50.18,85359.0,48.7526,48.7914,48.7428,48.7914,85359.0
2023-05-02 14:40:00,50.18,50.19,50.16,50.19,53235.0,48.7914,48.8012,48.772,48.8012,53235.0
2023-05-02 14:45:00,50.19,50.22,50.19,50.21,59439.0,48.8012,48.8303,48.8012,48.8206,59439.0
2023-05-02 14:50:00,50.21,50.23,50.19,50.2,41607.0,48.8206,48.8401,48.8012,48.8109,41607.0
2023-05-02 14:55:00,50.21,50.21,50.2,50.21,75999.0,48.8206,48.8206,48.8109,48.8206,75999.0
2023-05-02 15:00:00,50.21,50.27,50.21,50.25,60975.0,48.8206,48.879,48.8206,48.8595,60975.0
2023-05-02 15:05:00,50.25,50.28,50.24,50.27,67350.0,48.8595,48.8887,48.8498,48.879,67350.0
2023-05-02 15:10:00,50.27,50.34,50.27,50.33,76830.0,48.879,48.947,48.879,48.9373,76830.0
2023-05-02 15:15:00,50.33,50.35,50.32,50.34,80913.0,48.9373,48.9567,48.9276,48.947,80913.0
2023-05-02 15:20:00,50.34,50.38,50.32,50.32,92556.0,48.947,48.9859,48.9276,48.9276,92556.0
2023-05-02 15:25:00,50.33,50.36,50.31,50.35,63084.0,48.9373,48.9665,48.9178,48.9567,63084.0
2023-05-02 15:30:00,50.34,50.35,50.31,50.33,91761.0,48.947,48.9567,48.9178,48.9373,91761.0
2023-05-02 15:35:00,50.33,50.36,50.33,50.36,118671.0,48.9373,48.9665,48.9373,48.9665,118671.0
2023-05-02 15:40:00,50.36,50.37,50.33,50.36,153744.0,48.9665,48.9762,48.9373,48.9665,153744.0
2023-05-02 15:45:00,50.36,50.36,50.31,50.34,197823.0,48.9665,48.9665,48.9178,48.947,197823.0
2023-05-02 15:50:00,50.34,50.42,50.33,50.4,228987.0,48.947,49.0248,48.9373,49.0054,228987.0
2023-05-02 15:55:00,50.41,50.43,50.37,50.39,585357.0,49.0151,49.0345,48.9762,48.9956,585357.0
2023-05-03 09:30:00,50.52,50.7,50.52,50.65,358476.0,49.122,49.2971,49.122,49.2484,358476.0
2023-05-03 09:35:00,50.63,50.65,50.5,50.55,208023.0,49.229,49.2484,49.1026,49.1512,208023.0
2023-05-03 09:40:00,50.54,50.55,50.46,50.48,195039.0,49.1415,49.1512,49.0637,49.0831,195039.0
2023-05-03 09:45:00,50.5,50.56,50.46,50.55,130656.0,49.1026,49.1609,49.0637,49.1512,130656.0
2023-05-03 09:50:00,50.55,50.65,50.52,50.62,87498.0,49.1512,49.2484,49.122,49.2193,87498.0
2023-05-03 09:55:00,50.61,50.63,50.57,50.59,81123.0,49.2095,49.229,49.1707,49.1901,81123.0
2023-05-03 10:00:00,50.61,50.62,50.53,50.55,91113.0,49.2095,49.2193,49.1318,49.1512,91113.0
2023-05-03 10:05:00,50.55,50.57,50.5,50.56,68205.0,49.1512,49.1707,49.1026,49.1609,68205.0
2023-05-03 10:10:00,50.56,50.57,50.49,50.51,109503.0,49.1609,49.1707,49.0929,49.1123,109503.0
2023-05-03 10:15:00,50.51,50.52,50.43,50.43,157896.0,49.1123,49.122,49.0345,49.0345,157896.0
2023-05-03 10:20:00,50.44,50.5,50.44,50.5,46350.0,49.0442,49.1026,49.0442,49.1026,46350.0
2023-05-03 10:25:00,50.5,50.52,50.45,50.46,105627.0,49.1026,49.122,49.054,49.0637,105627.0
2023-05-03 10:30:00,50.47,50.48,50.39,50.4,61950.0,49.0734,49.0831,48.9956,49.0054,61950.0
2023-05-03 10:35:00,50.4,50.42,50.36,50.36,60180.0,49.0054,49.0248,48.9665,48.9665,60180.0
2023-05-03 10:40:00,50.36,50.37,50.31,50.33,80985.0,48.9665,48.9762,48.9178,48.9373,80985.0
2023-05-03 10:45:00,50.33,50.33,50.26,50.27,63096.0,48.9373,48.9373,48.8692,48.879,63096.0
2023-05-03 10:50:00,50.27,50.31,50.24,50.29,104391.0,48.879,48.9178,48.8498,48.8984,104391.0
2023-05-03 10:55:00,50.29,50.31,50.27,50.28,73275.0,48.8984,48.9178,48.879,48.8887,73275.0
2023-05-03 11:00:00,50.28,50.28,50.23,50.25,43173.0,48.8887,48.8887,48.8401,48.8595,43173.0
2023-05-03 11:05:00,50.25,50.25,50.22,50.23,38214.0,48.8595,48.8595,48.8303,48.8401,38214.0
2023-05-03 11:10:00,50.23,50.29,50.21,50.27,55194.0,48.8401,48.8984,48.8206,48.879,55194.0
2023-05-03 11:15:00,50.28,50.31,50.26,50.27,58845.0,48.8887,48.9178,48.8692,48.879,58845.0
2023-05-03 11:20:00,50.27,50.27,50.22,50.23,56502.0,48.879,48.879,48.8303,48.8401,56502.0
2023-05-03 11:25:00,50.23,50.23,50.19,50.22,74937.0,48.8401,48.8401,48.8012,48.8303,74937.0
2023-05-03 11:30:00,50.23,50.31,50.21,50.3,60705.0,48.8401,48.9178,48.8206,48.9081,60705.0
2023-05-03 11:35:00,50.31,50.38,50.31,50.36,66717.0,48.9178,48.9859,48.9178,48.9665,66717.0
2023-05-03 11:40:00,50.36,50.39,50.35,50.38,47181.0,48.9665,48.9956,48.9567,48.9859,47181.0
2023-05-03 11:45:00,50.39,50.42,50.36,50.37,50784.0,48.9956,49.0248,48.9665,48.9762,50784.0
2023-05-03 11:50:00,50.37,50.38,50.33,50.33,32865.0,48.9762,48.9859,48.9373,48.9373,32865.0
2023-05-03 11:55:00,50.33,50.36,50.32,50.35,38115.0,48.9373,48.9665,48.9276,48.9567,38115.0
2023-05-03 12:00:00,50.35,50.37,50.33,50.34,58710.0,48.9567,48.9762,48.9373,48.947,58710.0
2023-05-03 12:05:00,50.34,50.34,50.29,50.29,27165.0,48.947,48.947,48.8984,48.8984,27165.0
2023-05-03 12:10:00,50.29,50.31,50.28,50.31,36177.0,48.8984,48.9178,48.8887,48.9178,36177.0
2023-05-03 12:15:00,50.31,50.32,50.27,50.27,39780.0,48.9178,48.9276,48.879,48.879,39780.0
2023-05-03 12:20:00,50.27,50.3,50.26,50.28,30918.0,48.879,48.9081,48.8692,48.8887,30918.0
2023-05-03 12:25:00,50.29,50.31,50.26,50.3,31119.0,48.8984,48.9178,48.8692,48.9081,31119.0
2023-05-03 12:30:00,50.3,50.33,50.3,50.31,31839.0,48.9081,48.9373,48.9081,48.9178,31839.0
2023-05-03 12:35:00,50.31,50.32,50.26,50.27,52953.0,48.9178,48.9276,48.8692,48.879,52953.0
2023-05-03 12:40:00,50.27,50.29,50.25,50.27,33645.0,48.879,48.8984,48.8595,48.879,33645.0
2023-05-03 12:45:00,50.27,50.28,50.24,50.24,28470.0,48.879,48.8887,48.8498,48.8498,28470.0
2023-05-03 12:50:00,50.25,50.28,50.24,50.26,40659.0,48.8595,48.8887,48.8498,48.8692,40659.0
2023-05-03 12:55:00,50.27,50.29,50.27,50.28,34788.0,48.879,48.8984,48.879,48.8887,34788.0
2023-05-03 13:00:00,50.28,50.29,50.26,50.27,39888.0,48.8887,48.8984,48.8692,48.879,39888.0
2023-05-03 13:05:00,50.27,50.28,50.24,50.25,41052.0,48.879,48.8887,48.8498,48.8595,41052.0
2023-05-03 13:10:00,50.25,50.34,50.25,50.33,58845.0,48.8595,48.947,48.8595,48.9373,58845.0
2023-05-03 13:15:00,50.33,50.35,50.31,50.34,28701.0,48.9373,48.9567,48.9178,48.947,28701.0
2023-05-03 13:20:00,50.35,50.38,50.34,50.38,38994.0,48.9567,48.9859,48.947,48.9859,38994.0
2023-05-03 13:25:00,50.39,50.4,50.36,50.37,77502.0,48.9956,49.0054,48.9665,48.9762,77502.0
2023-05-03 13:30:00,50.38,50.4,50.36,50.36,36291.0,48.9859,49.0054,48.9665,48.9665,36291.0
2023-05-03 13:35:00,50.36,50.36,50.31,50.31,50613.0,48.9665,48.9665,48.9178,48.9178,50613.0
2023-05-03 13:40:00,50.31,50.35,50.3,50.35,55050.0,48.9178,48.9567,48.9081,48.9567,55050.0
2023-05-03 13:45:00,50.36,50.36,50.32,50.35,23262.0,48.9665,48.9665,48.9276,48.9567,23262.0
2023-05-03 13:50:00,50.36,50.38,50.32,50.32,30576.0,48.9665,48.9859,48.9276,48.9276,30576.0
2023-05-03 13:55:00,50.32,50.35,50.3,50.31,51477.0,48.9276,48.9567,48.9081,48.9178,51477.0
2023-05-03 14:00:00,50.31,50.4,50.22,50.35,93660.0,48.9178,49.0054,48.8303,48.9567,93660.0
2023-05-03 14:05:00,50.35,50.38,50.3,50.33,64770.0,48.9567,48.9859,48.9081,48.9373,64770.0
2023-05-03 14:10:00,50.34,50.35,50.29,50.33,48981.0,48.947,48.9567,48.8984,48.9373,48981.0
2023-05-03 14:15:00,50.35,50.39,50.31,50.37,44886.0,48.9567,48.9956,48.9178,48.9762,44886.0
2023-05-03 14:20:00,50.37,50.43,50.35,50.4,72132.0,48.9762,49.0345,48.9567,49.0054,72132.0
2023-05-03 14:25:00,50.4,50.44,50.38,50.38,74010.0,49.0054,49.0442,48.9859,48.9859,74010.0
2023-05-03 14:30:00,50.39,50.4,50.32,50.32,57594.0,48.9956,49.0054,48.9276,48.9276,57594.0
2023-05-03 14:35:00,50.32,50.39,50.21,50.37,156987.0,48.9276,48.9956,48.8206,48.9762,156987.0
2023-05-03 14:40:00,50.38,50.44,50.27,50.31,78072.0,48.9859,49.0442,48.879,48.9178,78072.0
2023-05-03 14:45:00,50.32,50.35,50.29,50.31,60213.0,48.9276,48.9567,48.8984,48.9178,60213.0
2023-05-03 14:50:00,50.3,50.3,50.19,50.24,49389.0,48.9081,48.9081,48.8012,48.8498,49389.0
2023-05-03 14:55:00,50.23,50.32,50.21,50.28,53055.0,48.8401,48.9276,48.8206,48.8887,53055.0
2023-05-03 15:00:00,50.27,50.32,50.24,50.28,54930.0,48.879,48.9276,48.8498,48.8887,54930.0
2023-05-03 15:05:00,50.29,50.37,50.21,50.25,132840.0,48.8984,48.9762,48.8206,48.8595,132840.0
2023-05-03 15:10:00,50.23,50.24,50.16,50.17,94011.0,48.8401,48.8498,48.772,48.7817,94011.0
2023-05-03 15:15:00,50.16,50.24,50.15,50.22,89004.0,48.772,48.8498,48.7623,48.8303,89004.0
2023-05-03 15:20:00,50.21,50.22,50.16,50.21,94164.0,48.8206,48.8303,48.772,48.8206,94164.0
2023-05-03 15:25:00,50.21,50.25,50.11,50.13,102531.0,48.8206,48.8595,48.7234,48.7428,102531.0
2023-05-03 15:30:00,50.12,50.13,50.09,50.13,123006.0,48.7331,48.7428,48.7039,48.7428,123006.0
2023-05-03 15:35:00,50.13,50.19,50.12,50.17,121998.0,48.7428,48.8012,48.7331,48.7817,121998.0
2023-05-03 15:40:00,50.17,50.21,50.14,50.17,164835.0,48.7817,48.8206,48.7526,48.7817,164835.0
2023-05-03 15:45:00,50.18,50.22,50.17,50.2,254334.0,48.7914,48.8303,48.7817,48.8109,254334.0
2023-05-03 15:50:00,50.2,50.21,50.17,50.2,326133.0,48.8109,48.8206,48.7817,48.8109,326133.0
2023-05-03 15:55:00,50.2,50.23,50.18,50.2,1098483.0,48.8109,48.8401,48.7914,48.8109,1098483.0
2023-05-04 09:30:00,50.18,50.31,50.17,50.29,288645.0,48.9763,49.1032,48.9665,49.0836,288645.0
2023-05-04 09:35:00,50.29,50.33,50.25,50.28,211500.0,49.0836,49.1227,49.0446,49.0739,211500.0
2023-05-04 09:40:00,50.28,50.29,50.22,50.22,224847.0,49.0739,49.0836,49.0153,49.0153,224847.0
2023-05-04 09:45:00,50.22,50.27,50.14,50.17,242709.0,49.0153,49.0641,48.9372,48.9665,242709.0
2023-05-04 09:50:00,50.17,50.19,50.02,50.09,120201.0,48.9665,48.986,48.8201,48.8884,120201.0
2023-05-04 09:55:00,50.1,50.11,50.03,50.03,244143.0,48.8982,48.908,48.8299,48.8299,244143.0
2023-05-04 10:00:00,50.04,50.06,49.91,49.99,160902.0,48.8396,48.8592,48.7127,48.7908,160902.0
2023-05-04 10:05:00,49.99,50.02,49.95,49.98,102285.0,48.7908,48.8201,48.7518,48.7811,102285.0
2023-05-04 10:10:00,49.98,50.04,49.97,50.02,57534.0,48.7811,48.8396,48.7713,48.8201,57534.0
2023-05-04 10:15:00,50.02,50.06,49.96,50.01,67314.0,48.8201,48.8592,48.7615,48.8103,67314.0
2023-05-04 10:20:00,50.01,50.06,49.96,49.97,125157.0,48.8103,48.8592,48.7615,48.7713,125157.0
2023-05-04 10:25:00,49.96,49.96,49.83,49.84,166704.0,48.7615,48.7615,48.6347,48.6444,166704.0
2023-05-04 10:30:00,49.85,49.95,49.85,49.94,73803.0,48.6542,48.7518,48.6542,48.742,73803.0
2023-05-04 10:35:00,49.95,49.98,49.87,49.9,164280.0,48.7518,48.7811,48.6737,48.703,164280.0
2023-05-04 10:40:00,49.9,49.94,49.88,49.9,137193.0,48.703,48.742,48.6835,48.703,137193.0
2023-05-04 10:45:00,49.9,50.0,49.88,49.93,100368.0,48.703,48.8006,48.6835,48.7323,100368.0
2023-05-04 10:50:00,49.93,49.96,49.9,49.96,129486.0,48.7323,48.7615,48.703,48.7615,129486.0
2023-05-04 10:55:00,49.97,50.01,49.95,49.99,81390.0,48.7713,48.8103,48.7518,48.7908,81390.0
2023-05-04 11:00:00,50.0,50.02,49.98,50.02,55056.0,48.8006,48.8201,48.7811,48.8201,55056.0
2023-05-04 11:05:00,50.02,50.16,50.0,50.12,72288.0,48.8201,48.9568,48.8006,48.9177,72288.0
2023-05-04 11:10:00,50.12,50.18,50.12,50.16,218121.0,48.9177,48.9763,48.9177,48.9568,218121.0
2023-05-04 11:15:00,50.17,50.18,50.11,50.12,78741.0,48.9665,48.9763,48.908,48.9177,78741.0
2023-05-04 11:20:00,50.12,50.12,50.07,50.08,65214.0,48.9177,48.9177,48.8689,48.8787,65214.0
2023-05-04 11:25:00,50.08,50.11,50.07,50.08,57363.0,48.8787,48.908,48.8689,48.8787,57363.0
2023-05-04 11:30:00,50.08,50.1,50.03,50.03,66228.0,48.8787,48.8982,48.8299,48.8299,66228.0
2023-05-04 11:35:00,50.04,50.08,50.0,50.08,38733.0,48.8396,48.8787,48.8006,48.8787,38733.0
2023-05-04 11:40:00,50.08,50.09,50.04,50.04,38811.0,48.8787,48.8884,48.8396,48.8396,38811.0
2023-05-04 11:45:00,50.03,50.06,50.02,50.02,45552.0,48.8299,48.8592,48.8201,48.8201,45552.0
2023-05-04 11:50:00,50.01,50.06,49.98,50.06,52440.0,48.8103,48.8592,48.7811,48.8592,52440.0
2023-05-04 11:55:00,50.06,50.06,50.0,50.0,73452.0,48.8592,48.8592,48.8006,48.8006,73452.0
2023-05-04 12:00:00,50.01,50.02,49.95,49.96,28860.0,48.8103,48.8201,48.7518,48.7615,28860.0
2023-05-04 12:05:00,49.96,49.98,49.91,49.93,28884.0,48.7615,48.7811,48.7127,48.7323,28884.0
2023-05-04 12:10:00,49.92,49.92,49.89,49.91,29658.0,48.7225,48.7225,48.6932,48.7127,29658.0
2023-05-04 12:15:00,49.9,49.96,49.89,49.94,41835.0,48.703,48.7615,48.6932,48.742,41835.0
2023-05-04 12:20:00,49.94,49.95,49.92,49.93,36549.0,48.742,48.7518,48.7225,48.7323,36549.0
2023-05-04 12:25:00,49.93,49.94,49.91,49.91,48090.0,48.7323,48.742,48.7127,48.7127,48090.0
2023-05-04 12:30:00,49.92,49.93,49.86,49.87,53181.0,48.7225,48.7323,48.6639,48.6737,53181.0
2023-05-04 12:35:00,49.88,49.92,49.87,49.9,43587.0,48.6835,48.7225,48.6737,48.703,43587.0
2023-05-04 12:40:00,49.91,49.91,49.87,49.88,42363.0,48.7127,48.7127,48.6737,48.6835,42363.0
2023-05-04 12:45:00,49.88,49.92,49.85,49.9,48045.0,48.6835,48.7225,48.6542,48.703,48045.0
2023-05-04 12:50:00,49.9,49.92,49.89,49.9,37038.0,48.703,48.7225,48.6932,48.703,37038.0
2023-05-04 12:55:00,49.9,49.98,49.9,49.97,40209.0,48.703,48.7811,48.703,48.7713,40209.0
2023-05-04 13:00:00,49.98,49.99,49.96,49.97,20343.0,48.7811,48.7908,48.7615,48.7713,20343.0
2023-05-04 13:05:00,49.97,50.04,49.96,50.03,90702.0,48.7713,48.8396,48.7615,48.8299,90702.0
2023-05-04 13:10:00,50.03,50.07,50.02,50.05,46929.0,48.8299,48.8689,48.8201,48.8494,46929.0
2023-05-04 13:15:00,50.06,50.09,50.05,50.07,49014.0,48.8592,48.8884,48.8494,48.8689,49014.0
2023-05-04 13:20:00,50.08,50.16,50.08,50.14,45666.0,48.8787,48.9568,48.8787,48.9372,45666.0
2023-05-04 13:25:00,50.15,50.16,50.1,50.1,40482.0,48.947,48.9568,48.8982,48.8982,40482.0
2023-05-04 13:30:00,50.1,50.12,50.1,50.1,45201.0,48.8982,48.9177,48.8982,48.8982,45201.0
2023-05-04 13:35:00,50.1,50.1,50.07,50.08,89835.0,48.8982,48.8982,48.8689,48.8787,89835.0
2023-05-04 13:40:00,50.08,50.11,50.06,50.07,57258.0,48.8787,48.908,48.8592,48.8689,57258.0
2023-05-04 13:45:00,50.06,50.07,50.01,50.02,68394.0,48.8592,48.8689,48.8103,48.8201,68394.0
2023-05-04 13:50:00,50.03,50.03,49.98,50.0,51501.0,48.8299,48.8299,48.7811,48.8006,51501.0
2023-05-04 13:55:00,50.0,50.02,49.98,50.02,40503.0,48.8006,48.8201,48.7811,48.8201,40503.0
2023-05-04 14:00:00,50.03,50.06,50.0,50.04,62094.0,48.8299,48.8592,48.8006,48.8396,62094.0
2023-05-04 14:05:00,50.04,50.07,50.03,50.05,63453.0,48.8396,48.8689,48.8299,48.8494,63453.0
2023-05-04 14:10:00,50.05,50.08,50.04,50.06,147411.0,48.8494,48.8787,48.8396,48.8592,147411.0
2023-05-04 14:15:00,50.07,50.08,50.05,50.07,64983.0,48.8689,48.8787,48.8494,48.8689,64983.0
2023-05-04 14:20:00,50.07,50.11,50.07,50.1,107196.0,48.8689,48.908,48.8689,48.8982,107196.0
2023-05-04 14:25:00,50.1,50.11,50.07,50.07,39369.0,48.8982,48.908,48.8689,48.8689,39369.0
2023-05-04 14:30:00,50.07,50.07,50.02,50.05,58395.0,48.8689,48.8689,48.8201,48.8494,58395.0
2023-05-04 14:35:00,50.05,50.12,50.05,50.07,69615.0,48.8494,48.9177,48.8494,48.8689,69615.0
2023-05-04 14:40:00,50.07,50.08,50.05,50.06,57216.0,48.8689,48.8787,48.8494,48.8592,57216.0
2023-05-04 14:45:00,50.06,50.07,50.02,50.04,63552.0,48.8592,48.8689,48.8201,48.8396,63552.0
2023-05-04 14:50:00,50.04,50.07,50.02,50.06,65094.0,48.8396,48.8689,48.8201,48.8592,65094.0
2023-05-04 14:55:00,50.06,50.09,50.05,50.07,77148.0,48.8592,48.8884,48.8494,48.8689,77148.0
2023-05-04 15:00:00,50.08,50.12,50.08,50.12,65382.0,48.8787,48.9177,48.8787,48.9177,65382.0
2023-05-04 15:05:00,50.12,50.17,50.11,50.12,99516.0,48.9177,48.9665,48.908,48.9177,99516.0
2023-05-04 15:10:00,50.13,50.14,50.09,50.1,157827.0,48.9275,48.9372,48.8884,48.8982,157827.0
2023-05-04 15:15:00,50.1,50.1,50.06,50.1,96369.0,48.8982,48.8982,48.8592,48.8982,96369.0
2023-05-04 15:20:00,50.11,50.16,50.09,50.16,75384.0,48.908,48.9568,48.8884,48.9568,75384.0
2023-05-04 15:25:00,50.16,50.17,50.13,50.16,76500.0,48.9568,48.9665,48.9275,48.9568,76500.0
2023-05-04 15:30:00,50.16,50.2,50.15,50.2,87876.0,48.9568,48.9958,48.947,48.9958,87876.0
2023-05-04 15:35:00,50.2,50.25,50.19,50.22,90930.0,48.9958,49.0446,48.986,49.0153,90930.0
2023-05-04 15:40:00,50.22,50.24,50.19,50.2,115638.0,49.0153,49.0348,48.986,48.9958,115638.0
2023-05-04 15:45:00,50.2,50.23,50.15,50.22,168531.0,48.9958,49.0251,48.947,49.0153,168531.0
2023-05-04 15:50:00,50.22,50.22,50.13,50.14,368121.0,49.0153,49.0153,48.9275,48.9372,368121.0
2023-05-04 15:55:00,50.14,50.17,50.13,50.16,939786.0,48.9372,48.9665,48.9275,48.9568,939786.0
2023-05-05 09:30:00,50.1,50.41,49.94,50.26,537336.0,48.8982,49.2008,48.742,49.0544,537336.0
2023-05-05 09:35:00,50.27,50.44,50.25,50.39,214809.0,49.0641,49.23,49.0446,49.1812,214809.0
2023-05-05 09:40:00,50.39,50.48,50.39,50.44,140244.0,49.1812,49.2691,49.1812,49.23,140244.0
2023-05-05 09:45:00,50.44,50.54,50.41,50.47,124215.0,49.23,49.3276,49.2008,49.2593,124215.0
2023-05-05 09:50:00,50.47,50.53,50.42,50.53,79350.0,49.2593,49.3179,49.2105,49.3179,79350.0
2023-05-05 09:55:00,50.53,50.56,50.46,50.53,202557.0,49.3179,49.3472,49.2496,49.3179,202557.0
2023-05-05 10:00:00,50.53,50.57,50.51,50.57,116403.0,49.3179,49.3569,49.2984,49.3569,116403.0
2023-05-05 10:05:00,50.57,50.64,50.57,50.62,88335.0,49.3569,49.4252,49.3569,49.4057,88335.0
2023-05-05 10:10:00,50.62,50.65,50.59,50.63,135813.0,49.4057,49.435,49.3764,49.4155,135813.0
2023-05-05 10:15:00,50.63,50.64,50.55,50.58,147948.0,49.4155,49.4252,49.3374,49.3667,147948.0
2023-05-05 10:20:00,50.58,50.66,50.58,50.62,122751.0,49.3667,49.4448,49.3667,49.4057,122751.0
2023-05-05 10:25:00,50.62,50.62,50.54,50.55,111279.0,49.4057,49.4057,49.3276,49.3374,111279.0
2023-05-05 10:30:00,50.56,50.59,50.53,50.57,51099.0,49.3472,49.3764,49.3179,49.3569,51099.0
2023-05-05 10:35:00,50.58,50.59,50.55,50.58,64821.0,49.3667,49.3764,49.3374,49.3667,64821.0
2023-05-05 10:40:00,50.58,50.63,50.57,50.57,81651.0,49.3667,49.4155,49.3569,49.3569,81651.0
2023-05-05 10:45:00,50.58,50.62,50.58,50.6,86937.0,49.3667,49.4057,49.3667,49.3862,86937.0
2023-05-05 10:50:00,50.6,50.61,50.59,50.61,87582.0,49.3862,49.396,49.3764,49.396,87582.0
2023-05-05 10:55:00,50.61,50.62,50.58,50.59,68751.0,49.396,49.4057,49.3667,49.3764,68751.0
2023-05-05 11:00:00,50.58,50.62,50.58,50.61,58782.0,49.3667,49.4057,49.3667,49.396,58782.0
2023-05-05 11:05:00,50.62,50.64,50.56,50.56,99765.0,49.4057,49.4252,49.3472,49.3472,99765.0
2023-05-05 11:10:00,50.56,50.61,50.55,50.61,96666.0,49.3472,49.396,49.3374,49.396,96666.0
2023-05-05 11:15:00,50.61,50.63,50.57,50.58,65553.0,49.396,49.4155,49.3569,49.3667,65553.0
2023-05-05 11:20:00,50.58,50.6,50.58,50.6,64545.0,49.3667,49.3862,49.3667,49.3862,64545.0
2023-05-05 11:25:00,50.6,50.65,50.58,50.64,39708.0,49.3862,49.435,49.3667,49.4252,39708.0
2023-05-05 11:30:00,50.64,50.67,50.63,50.65,124518.0,49.4252,49.4545,49.4155,49.435,124518.0
2023-05-05 11:35:00,50.65,50.65,50.61,50.63,46548.0,49.435,49.435,49.396,49.4155,46548.0
2023-05-05 11:40:00,50.63,50.63,50.6,50.6,76422.0,49.4155,49.4155,49.3862,49.3862,76422.0
2023-05-05 11:45:00,50.6,50.63,50.59,50.62,47472.0,49.3862,49.4155,49.3764,49.4057,47472.0
2023-05-05 11:50:00,50.62,50.62,50.58,50.61,50832.0,49.4057,49.4057,49.3667,49.396,50832.0
2023-05-05 11:55:00,50.61,50.62,50.59,50.61,48678.0,49.396,49.4057,49.3764,49.396,48678.0
2023-05-05 12:00:00,50.61,50.61,50.58,50.59,60294.0,49.396,49.396,49.3667,49.3764,60294.0
2023-05-05 12:05:00,50.59,50.59,50.54,50.57,52623.0,49.3764,49.3764,49.3276,49.3569,52623.0
2023-05-05 12:10:00,50.56,50.56,50.53,50.53,46368.0,49.3472,49.3472,49.3179,49.3179,46368.0
2023-05-05 12:15:00,50.53,50.53,50.48,50.48,75975.0,49.3179,49.3179,49.2691,49.2691,75975.0
2023-05-05 12:20:00,50.48,50.55,50.48,50.54,70134.0,49.2691,49.3374,49.2691,49.3276,70134.0
2023-05-05 12:25:00,50.54,50.56,50.53,50.56,60966.0,49.3276,49.3472,49.3179,49.3472,60966.0
2023-05-05 12:30:00,50.56,50.56,50.52,50.53,38865.0,49.3472,49.3472,49.3081,49.3179,38865.0
2023-05-05 12:35:00,50.53,50.54,50.49,50.49,57615.0,49.3179,49.3276,49.2788,49.2788,57615.0
2023-05-05 12:40:00,50.48,50.52,50.48,50.5,53475.0,49.2691,49.3081,49.2691,49.2886,53475.0
2023-05-05 12:45:00,50.5,50.5,50.43,50.46,46503.0,49.2886,49.2886,49.2203,49.2496,46503.0
2023-05-05 12:50:00,50.45,50.46,50.45,50.45,37815.0,49.2398,49.2496,49.2398,49.2398,37815.0
2023-05-05 12:55:00,50.45,50.47,50.44,50.46,29325.0,49.2398,49.2593,49.23,49.2496,29325.0
2023-05-05 13:00:00,50.46,50.51,50.46,50.5,92796.0,49.2496,49.2984,49.2496,49.2886,92796.0
2023-05-05 13:05:00,50.5,50.52,50.49,50.51,35091.0,49.2886,49.3081,49.2788,49.2984,35091.0
2023-05-05 13:10:00,50.51,50.53,50.5,50.5,32124.0,49.2984,49.3179,49.2886,49.2886,32124.0
2023-05-05 13:15:00,50.49,50.52,50.48,50.51,36534.0,49.2788,49.3081,49.2691,49.2984,36534.0
2023-05-05 13:20:00,50.51,50.57,50.51,50.57,48738.0,49.2984,49.3569,49.2984,49.3569,48738.0
2023-05-05 13:25:00,50.57,50.59,50.56,50.57,55788.0,49.3569,49.3764,49.3472,49.3569,55788.0
2023-05-05 13:30:00,50.57,50.59,50.55,50.56,68559.0,49.3569,49.3764,49.3374,49.3472,68559.0
2023-05-05 13:35:00,50.56,50.57,50.54,50.57,75306.0,49.3472,49.3569,49.3276,49.3569,75306.0
2023-05-05 13:40:00,50.57,50.59,50.57,50.57,51597.0,49.3569,49.3764,49.3569,49.3569,51597.0
2023-05-05 13:45:00,50.57,50.58,50.55,50.56,63390.0,49.3569,49.3667,49.3374,49.3472,63390.0
2023-05-05 13:50:00,50.56,50.57,50.52,50.53,95457.0,49.3472,49.3569,49.3081,49.3179,95457.0
2023-05-05 13:55:00,50.53,50.54,50.52,50.53,72882.0,49.3179,49.3276,49.3081,49.3179,72882.0
2023-05-05 14:00:00,50.53,50.57,50.53,50.56,73188.0,49.3179,49.3569,49.3179,49.3472,73188.0
2023-05-05 14:05:00,50.57,50.58,50.55,50.57,57366.0,49.3569,49.3667,49.3374,49.3569,57366.0
2023-05-05 14:10:00,50.56,50.58,50.55,50.55,58047.0,49.3472,49.3667,49.3374,49.3374,58047.0
2023-05-05 14:15:00,50.56,50.56,50.53,50.54,78153.0,49.3472,49.3472,49.3179,49.3276,78153.0
2023-05-05 14:20:00,50.53,50.55,50.53,50.55,132873.0,49.3179,49.3374,49.3179,49.3374,132873.0
2023-05-05 14:25:00,50.55,50.62,50.55,50.58,236637.0,49.3374,49.4057,49.3374,49.3667,236637.0
2023-05-05 14:30:00,50.58,50.58,50.54,50.55,174825.0,49.3667,49.3667,49.3276,49.3374,174825.0
2023-05-05 14:35:00,50.55,50.58,50.53,50.53,148077.0,49.3374,49.3667,49.3179,49.3179,148077.0
2023-05-05 14:40:00,50.53,50.55,50.52,50.54,80721.0,49.3179,49.3374,49.3081,49.3276,80721.0
2023-05-05 14:45:00,50.54,50.57,50.53,50.56,130437.0,49.3276,49.3569,49.3179,49.3472,130437.0
2023-05-05 14:50:00,50.56,50.59,50.54,50.59,80556.0,49.3472,49.3764,49.3276,49.3764,80556.0
2023-05-05 14:55:00,50.59,50.63,50.59,50.6,189786.0,49.3764,49.4155,49.3764,49.3862,189786.0
2023-05-05 15:00:00,50.6,50.6,50.59,50.59,95835.0,49.3862,49.3862,49.3764,49.3764,95835.0
2023-05-05 15:05:00,50.59,50.61,50.56,50.56,98040.0,49.3764,49.396,49.3472,49.3472,98040.0
2023-05-05 15:10:00,50.56,50.57,50.53,50.54,87498.0,49.3472,49.3569,49.3179,49.3276,87498.0
2023-05-05 15:15:00,50.53,50.55,50.52,50.53,159030.0,49.3179,49.3374,49.3081,49.3179,159030.0
2023-05-05 15:20:00,50.54,50.55,50.53,50.53,119853.0,49.3276,49.3374,49.3179,49.3179,119853.0
2023-05-05 15:25:00,50.53,50.53,50.52,50.53,69342.0,49.3179,49.3179,49.3081,49.3179,69342.0
2023-05-05 15:30:00,50.53,50.56,50.52,50.55,257706.0,49.3179,49.3472,49.3081,49.3374,257706.0
2023-05-05 15:35:00,50.56,50.56,50.52,50.54,89364.0,49.3472,49.3472,49.3081,49.3276,89364.0
2023-05-05 15:40:00,50.54,50.57,50.53,50.56,117960.0,49.3276,49.3569,49.3179,49.3472,117960.0
2023-05-05 15:45:00,50.56,50.56,50.49,50.53,589527.0,49.3472,49.3472,49.2788,49.3179,589527.0
2023-05-05 15:50:00,50.53,50.57,50.51,50.57,271467.0,49.3179,49.3569,49.2984,49.3569,271467.0
2023-05-05 15:55:00,50.57,50.61,50.54,50.61,955182.0,49.3569,49.396,49.3276,49.396,955182.0
2023-05-08 09:30:00,50.42,50.5,50.35,50.5,284157.0,49.2105,49.2886,49.1422,49.2886,284157.0
2023-05-08 09:35:00,50.5,50.55,50.43,50.51,55701.0,49.2886,49.3374,49.2203,49.2984,55701.0
2023-05-08 09:40:00,50.51,50.58,50.48,50.54,49455.0,49.2984,49.3667,49.2691,49.3276,49455.0
2023-05-08 09:45:00,50.53,50.55,50.48,50.49,75843.0,49.3179,49.3374,49.2691,49.2788,75843.0
2023-05-08 09:50:00,50.49,50.52,50.46,50.51,146097.0,49.2788,49.3081,49.2496,49.2984,146097.0
2023-05-08 09:55:00,50.51,50.55,50.49,50.54,68781.0,49.2984,49.3374,49.2788,49.3276,68781.0
2023-05-08 10:00:00,50.55,50.56,50.47,50.51,97275.0,49.3374,49.3472,49.2593,49.2984,97275.0
2023-05-08 10:05:00,50.51,50.53,50.44,50.46,79332.0,49.2984,49.3179,49.23,49.2496,79332.0
2023-05-08 10:10:00,50.46,50.47,50.43,50.45,109602.0,49.2496,49.2593,49.2203,49.2398,109602.0
2023-05-08 10:15:00,50.46,50.48,50.44,50.47,73188.0,49.2496,49.2691,49.23,49.2593,73188.0
2023-05-08 10:20:00,50.47,50.5,50.46,50.49,51723.0,49.2593,49.2886,49.2496,49.2788,51723.0
2023-05-08 10:25:00,50.49,50.54,50.48,50.54,84168.0,49.2788,49.3276,49.2691,49.3276,84168.0
2023-05-08 10:30:00,50.54,50.55,50.5,50.51,52323.0,49.3276,49.3374,49.2886,49.2984,52323.0
2023-05-08 10:35:00,50.51,50.55,50.51,50.55,99825.0,49.2984,49.3374,49.2984,49.3374,99825.0
2023-05-08 10:40:00,50.55,50.6,50.54,50.55,104511.0,49.3374,49.3862,49.3276,49.3374,104511.0
2023-05-08 10:45:00,50.55,50.59,50.55,50.56,36828.0,49.3374,49.3764,49.3374,49.3472,36828.0
2023-05-08 10:50:00,50.56,50.6,50.55,50.58,58863.0,49.3472,49.3862,49.3374,49.3667,58863.0
2023-05-08 10:55:00,50.59,50.59,50.5,50.5,64149.0,49.3764,49.3764,49.2886,49.2886,64149.0
2023-05-08 11:00:00,50.5,50.55,50.5,50.54,57795.0,49.2886,49.3374,49.2886,49.3276,57795.0
2023-05-08 11:05:00,50.54,50.57,50.53,50.57,48471.0,49.3276,49.3569,49.3179,49.3569,48471.0
2023-05-08 11:10:00,50.56,50.58,50.55,50.57,35415.0,49.3472,49.3667,49.3374,49.3569,35415.0
2023-05-08 11:15:00,50.57,50.58,50.54,50.56,41496.0,49.3569,49.3667,49.3276,49.3472,41496.0
2023-05-08 11:20:00,50.56,50.57,50.55,50.55,37707.0,49.3472,49.3569,49.3374,49.3374,37707.0
2023-05-08 11:25:00,50.56,50.59,50.56,50.57,53415.0,49.3472,49.3764,49.3472,49.3569,53415.0
2023-05-08 11:30:00,50.56,50.57,50.51,50.52,24465.0,49.3472,49.3569,49.2984,49.3081,24465.0
2023-05-08 11:35:00,50.52,50.53,50.5,50.51,27867.0,49.3081,49.3179,49.2886,49.2984,27867.0
2023-05-08 11:40:00,50.51,50.57,50.5,50.56,90252.0,49.2984,49.3569,49.2886,49.3472,90252.0
2023-05-08 11:45:00,50.56,50.6,50.55,50.59,47697.0,49.3472,49.3862,49.3374,49.3764,47697.0
2023-05-08 11:50:00,50.6,50.61,50.57,50.57,37365.0,49.3862,49.396,49.3569,49.3569,37365.0
2023-05-08 11:55:00,50.58,50.62,50.58,50.59,79962.0,49.3667,49.4057,49.3667,49.3764,79962.0
2023-05-08 12:00:00,50.6,50.6,50.57,50.57,27855.0,49.3862,49.3862,49.3569,49.3569,27855.0
2023-05-08 12:05:00,50.58,50.59,50.56,50.56,45768.0,49.3667,49.3764,49.3472,49.3472,45768.0
2023-05-08 12:10:00,50.56,50.57,50.52,50.53,33882.0,49.3472,49.3569,49.3081,49.3179,33882.0
2023-05-08 12:15:00,50.53,50.57,50.52,50.56,40710.0,49.3179,49.3569,49.3081,49.3472,40710.0
2023-05-08 12:20:00,50.57,50.58,50.56,50.57,24483.0,49.3569,49.3667,49.3472,49.3569,24483.0
2023-05-08 12:25:00,50.57,50.61,50.57,50.61,35847.0,49.3569,49.396,49.3569,49.396,35847.0
2023-05-08 12:30:00,50.61,50.62,50.6,50.6,33627.0,49.396,49.4057,49.3862,49.3862,33627.0
2023-05-08 12:35:00,50.61,50.61,50.59,50.6,30135.0,49.396,49.396,49.3764,49.3862,30135.0
2023-05-08 12:40:00,50.6,50.6,50.56,50.56,25911.0,49.3862,49.3862,49.3472,49.3472,25911.0
2023-05-08 12:45:00,50.56,50.58,50.56,50.58,24153.0,49.3472,49.3667,49.3472,49.3667,24153.0
2023-05-08 12:50:00,50.58,50.61,50.56,50.6,105723.0,49.3667,49.396,49.3472,49.3862,105723.0
2023-05-08 12:55:00,50.6,50.6,50.57,50.57,27603.0,49.3862,49.3862,49.3569,49.3569,27603.0
2023-05-08 13:00:00,50.58,50.59,50.58,50.59,21615.0,49.3667,49.3764,49.3667,49.3764,21615.0
2023-05-08 13:05:00,50.59,50.61,50.58,50.6,47574.0,49.3764,49.396,49.3667,49.3862,47574.0
2023-05-08 13:10:00,50.6,50.61,50.58,50.6,26586.0,49.3862,49.396,49.3667,49.3862,26586.0
2023-05-08 13:15:00,50.6,50.62,50.6,50.62,29217.0,49.3862,49.4057,49.3862,49.4057,29217.0
2023-05-08 13:20:00,50.62,50.64,50.61,50.61,73197.0,49.4057,49.4252,49.396,49.396,73197.0
2023-05-08 13:25:00,50.62,50.63,50.61,50.61,31557.0,49.4057,49.4155,49.396,49.396,31557.0
2023-05-08 13:30:00,50.62,50.65,50.62,50.64,49002.0,49.4057,49.435,49.4057,49.4252,49002.0
2023-05-08 13:35:00,50.64,50.68,50.64,50.68,75843.0,49.4252,49.4643,49.4252,49.4643,75843.0
2023-05-08 13:40:00,50.68,50.69,50.66,50.69,73203.0,49.4643,49.474,49.4448,49.474,73203.0
2023-05-08 13:45:00,50.69,50.72,50.69,50.72,92409.0,49.474,49.5033,49.474,49.5033,92409.0
2023-05-08 13:50:00,50.72,50.73,50.71,50.72,79389.0,49.5033,49.5131,49.4936,49.5033,79389.0
2023-05-08 13:55:00,50.72,50.74,50.72,50.74,108249.0,49.5033,49.5228,49.5033,49.5228,108249.0
2023-05-08 14:00:00,50.74,50.78,50.74,50.75,132090.0,49.5228,49.5619,49.5228,49.5326,132090.0
2023-05-08 14:05:00,50.76,50.77,50.67,50.7,95319.0,49.5424,49.5521,49.4545,49.4838,95319.0
2023-05-08 14:10:00,50.7,50.77,50.69,50.75,106044.0,49.4838,49.5521,49.474,49.5326,106044.0
2023-05-08 14:15:00,50.75,50.8,50.75,50.79,105543.0,49.5326,49.5814,49.5326,49.5716,105543.0
2023-05-08 14:20:00,50.79,50.88,50.79,50.88,136677.0,49.5716,49.6595,49.5716,49.6595,136677.0
2023-05-08 14:25:00,50.87,50.88,50.81,50.83,87021.0,49.6497,49.6595,49.5912,49.6107,87021.0
2023-05-08 14:30:00,50.83,50.87,50.83,50.86,136311.0,49.6107,49.6497,49.6107,49.64,136311.0
2023-05-08 14:35:00,50.85,50.87,50.82,50.83,94461.0,49.6302,49.6497,49.6009,49.6107,94461.0
2023-05-08 14:40:00,50.82,50.87,50.82,50.87,59550.0,49.6009,49.6497,49.6009,49.6497,59550.0
2023-05-08 14:45:00,50.87,50.9,50.86,50.9,74451.0,49.6497,49.679,49.64,49.679,74451.0
2023-05-08 14:50:00,50.89,50.92,50.88,50.9,120813.0,49.6692,49.6985,49.6595,49.679,120813.0
2023-05-08 14:55:00,50.9,50.92,50.89,50.89,59769.0,49.679,49.6985,49.6692,49.6692,59769.0
2023-05-08 15:00:00,50.9,50.91,50.88,50.89,103947.0,49.679,49.6888,49.6595,49.6692,103947.0
2023-05-08 15:05:00,50.89,50.95,50.89,50.94,92451.0,49.6692,49.7278,49.6692,49.718,92451.0
2023-05-08 15:10:00,50.94,50.96,50.93,50.95,174078.0,49.718,49.7376,49.7083,49.7278,174078.0
2023-05-08 15:15:00,50.95,50.96,50.9,50.95,189840.0,49.7278,49.7376,49.679,49.7278,189840.0
2023-05-08 15:20:00,50.95,50.97,50.92,50.94,120981.0,49.7278,49.7473,49.6985,49.718,120981.0
2023-05-08 15:25:00,50.94,50.95,50.93,50.95,139731.0,49.718,49.7278,49.7083,49.7278,139731.0
2023-05-08 15:30:00,50.95,50.98,50.93,50.97,200343.0,49.7278,49.7571,49.7083,49.7473,200343.0
2023-05-08 15:35:00,50.97,50.97,50.91,50.92,188307.0,49.7473,49.7473,49.6888,49.6985,188307.0
2023-05-08 15:40:00,50.92,50.94,50.9,50.93,235578.0,49.6985,49.718,49.679,49.7083,235578.0
2023-05-08 15:45:00,50.93,50.93,50.88,50.9,194754.0,49.7083,49.7083,49.6595,49.679,194754.0
2023-05-08 15:50:00,50.9,50.94,50.88,50.94,354645.0,49.679,49.718,49.6595,49.718,354645.0
2023-05-08 15:55:00,50.94,50.96,50.9,50.9,1031343.0,49.718,49.7376,49.679,49.679,1031343.0
2023-05-09 09:30:00,50.91,50.94,50.81,50.9,479940.0,49.6888,49.718,49.5912,49.679,479940.0
2023-05-09 09:35:00,50.91,50.92,50.83,50.84,50256.0,49.6888,49.6985,49.6107,49.6204,50256.0
2023-05-09 09:40:00,50.84,50.86,50.8,50.85,64623.0,49.6204,49.64,49.5814,49.6302,64623.0
2023-05-09 09:45:00,50.85,50.95,50.85,50.95,55941.0,49.6302,49.7278,49.6302,49.7278,55941.0
2023-05-09 09:50:00,50.95,50.96,50.91,50.93,56916.0,49.7278,49.7376,49.6888,49.7083,56916.0
2023-05-09 09:55:00,50.94,51.02,50.94,51.02,89301.0,49.718,49.7961,49.718,49.7961,89301.0
2023-05-09 10:00:00,51.02,51.05,50.97,51.0,92946.0,49.7961,49.8254,49.7473,49.7766,92946.0
2023-05-09 10:05:00,51.0,51.02,50.96,50.98,131661.0,49.7766,49.7961,49.7376,49.7571,131661.0
2023-05-09 10:10:00,50.98,50.98,50.91,50.92,108054.0,49.7571,49.7571,49.6888,49.6985,108054.0
2023-05-09 10:15:00,50.92,50.97,50.9,50.97,95202.0,49.6985,49.7473,49.679,49.7473,95202.0
2023-05-09 10:20:00,50.98,51.01,50.93,50.94,111144.0,49.7571,49.7864,49.7083,49.718,111144.0
2023-05-09 10:25:00,50.94,50.94,50.9,50.94,100251.0,49.718,49.718,49.679,49.718,100251.0
2023-05-09 10:30:00,50.95,50.97,50.84,50.87,150477.0,49.7278,49.7473,49.6204,49.6497,150477.0
2023-05-09 10:35:00,50.87,50.91,50.85,50.88,90933.0,49.6497,49.6888,49.6302,49.6595,90933.0
2023-05-09 10:40:00,50.88,50.97,50.86,50.96,97152.0,49.6595,49.7473,49.64,49.7376,97152.0
2023-05-09 10:45:00,50.95,50.98,50.94,50.95,86439.0,49.7278,49.7571,49.718,49.7278,86439.0
2023-05-09 10:50:00,50.95,50.96,50.92,50.92,81033.0,49.7278,49.7376,49.6985,49.6985,81033.0
2023-05-09 10:55:00,50.93,50.95,50.91,50.94,65967.0,49.7083,49.7278,49.6888,49.718,65967.0
2023-05-09 11:00:00,50.95,50.97,50.93,50.95,52575.0,49.7278,49.7473,49.7083,49.7278,52575.0
2023-05-09 11:05:00,50.96,51.0,50.96,50.98,66573.0,49.7376,49.7766,49.7376,49.7571,66573.0
2023-05-09 11:10:00,50.98,50.98,50.94,50.95,59202.0,49.7571,49.7571,49.718,49.7278,59202.0
2023-05-09 11:15:00,50.96,50.97,50.92,50.93,69435.0,49.7376,49.7473,49.6985,49.7083,69435.0
2023-05-09 11:20:00,50.93,50.96,50.91,50.94,70128.0,49.7083,49.7376,49.6888,49.718,70128.0
2023-05-09 11:25:00,50.95,50.99,50.94,50.99,60279.0,49.7278,49.7668,49.718,49.7668,60279.0
2023-05-09 11:30:00,50.99,51.04,50.98,51.04,170166.0,49.7668,49.8156,49.7571,49.8156,170166.0
2023-05-09 11:35:00,51.04,51.05,51.02,51.02,86958.0,49.8156,49.8254,49.7961,49.7961,86958.0
2023-05-09 11:40:00,51.02,51.03,51.0,51.01,73341.0,49.7961,49.8059,49.7766,49.7864,73341.0
2023-05-09 11:45:00,51.01,51.03,51.0,51.02,51858.0,49.7864,49.8059,49.7766,49.7961,51858.0
2023-05-09 11:50:00,51.02,51.03,51.0,51.02,58713.0,49.7961,49.8059,49.7766,49.7961,58713.0
2023-05-09 11:55:00,51.02,51.04,50.97,50.97,271323.0,49.7961,49.8156,49.7473,49.7473,271323.0
2023-05-09 12:00:00,50.96,50.96,50.91,50.91,218643.0,49.7376,49.7376,49.6888,49.6888,218643.0
2023-05-09 12:05:00,50.91,50.92,50.85,50.86,61296.0,49.6888,49.6985,49.6302,49.64,61296.0
2023-05-09 12:10:00,50.86,50.88,50.82,50.83,63540.0,49.64,49.6595,49.6009,49.6107,63540.0
2023-05-09 12:15:00,50.83,50.83,50.79,50.81,81528.0,49.6107,49.6107,49.5716,49.5912,81528.0
2023-05-09 12:20:00,50.81,50.82,50.78,50.79,104934.0,49.5912,49.6009,49.5619,49.5716,104934.0
2023-05-09 12:25:00,50.8,50.81,50.78,50.8,64722.0,49.5814,49.5912,49.5619,49.5814,64722.0
2023-05-09 12:30:00,50.8,50.81,50.79,50.81,40269.0,49.5814,49.5912,49.5716,49.5912,40269.0
2023-05-09 12:35:00,50.81,50.83,50.78,50.79,54159.0,49.5912,49.6107,49.5619,49.5716,54159.0
2023-05-09 12:40:00,50.79,50.85,50.79,50.84,42150.0,49.5716,49.6302,49.5716,49.6204,42150.0
2023-05-09 12:45:00,50.85,50.85,50.83,50.84,51315.0,49.6302,49.6302,49.6107,49.6204,51315.0
2023-05-09 12:50:00,50.85,50.87,50.82,50.82,54189.0,49.6302,49.6497,49.6009,49.6009,54189.0
2023-05-09 12:55:00,50.82,50.85,50.82,50.84,44805.0,49.6009,49.6302,49.6009,49.6204,44805.0
2023-05-09 13:00:00,50.84,50.85,50.82,50.83,49923.0,49.6204,49.6302,49.6009,49.6107,49923.0
2023-05-09 13:05:00,50.83,50.87,50.82,50.85,47106.0,49.6107,49.6497,49.6009,49.6302,47106.0
2023-05-09 13:10:00,50.86,50.88,50.86,50.86,37791.0,49.64,49.6595,49.64,49.64,37791.0
2023-05-09 13:15:00,50.86,50.87,50.85,50.86,47403.0,49.64,49.6497,49.6302,49.64,47403.0
2023-05-09 13:20:00,50.86,50.87,50.85,50.87,61338.0,49.64,49.6497,49.6302,49.6497,61338.0
2023-05-09 13:25:00,50.87,50.87,50.84,50.85,49458.0,49.6497,49.6497,49.6204,49.6302,49458.0
2023-05-09 13:30:00,50.85,50.88,50.85,50.87,55485.0,49.6302,49.6595,49.6302,49.6497,55485.0
2023-05-09 13:35:00,50.87,50.88,50.84,50.88,52002.0,49.6497,49.6595,49.6204,49.6595,52002.0
2023-05-09 13:40:00,50.88,50.89,50.86,50.86,57177.0,49.6595,49.6692,49.64,49.64,57177.0
2023-05-09 13:45:00,50.87,50.88,50.85,50.88,54996.0,49.6497,49.6595,49.6302,49.6595,54996.0
2023-05-09 13:50:00,50.87,50.89,50.86,50.89,74637.0,49.6497,49.6692,49.64,49.6692,74637.0
2023-05-09 13:55:00,50.89,50.9,50.88,50.9,56010.0,49.6692,49.679,49.6595,49.679,56010.0
2023-05-09 14:00:00,50.9,50.92,50.9,50.91,59163.0,49.679,49.6985,49.679,49.6888,59163.0
2023-05-09 14:05:00,50.91,50.91,50.89,50.91,53112.0,49.6888,49.6888,49.6692,49.6888,53112.0
2023-05-09 14:10:00,50.91,50.91,50.87,50.89,57660.0,49.6888,49.6888,49.6497,49.6692,57660.0
2023-05-09 14:15:00,50.89,50.92,50.89,50.92,77964.0,49.6692,49.6985,49.6692,49.6985,77964.0
2023-05-09 14:20:00,50.92,50.95,50.91,50.95,73134.0,49.6985,49.7278,49.6888,49.7278,73134.0
2023-05-09 14:25:00,50.95,50.95,50.91,50.91,61068.0,49.7278,49.7278,49.6888,49.6888,61068.0
2023-05-09 14:30:00,50.91,50.92,50.9,50.91,57612.0,49.6888,49.6985,49.679,49.6888,57612.0
2023-05-09 14:35:00,50.91,50.93,50.9,50.92,62289.0,49.6888,49.7083,49.679,49.6985,62289.0
2023-05-09 14:40:00,50.92,50.93,50.91,50.92,57093.0,49.6985,49.7083,49.6888,49.6985,57093.0
2023-05-09 14:45:00,50.92,50.94,50.92,50.93,45576.0,49.6985,49.718,49.6985,49.7083,45576.0
2023-05-09 14:50:00,50.93,50.93,50.89,50.9,64356.0,49.7083,49.7083,49.6692,49.679,64356.0
2023-05-09 14:55:00,50.9,50.93,50.9,50.91,52797.0,49.679,49.7083,49.679,49.6888,52797.0
2023-05-09 15:00:00,50.92,50.94,50.92,50.92,80994.0,49.6985,49.718,49.6985,49.6985,80994.0
2023-05-09 15:05:00,50.93,50.96,50.91,50.95,149868.0,49.7083,49.7376,49.6888,49.7278,149868.0
2023-05-09 15:10:00,50.95,50.96,50.94,50.96,78348.0,49.7278,49.7376,49.718,49.7376,78348.0
2023-05-09 15:15:00,50.96,50.97,50.95,50.97,107121.0,49.7376,49.7473,49.7278,49.7473,107121.0
2023-05-09 15:20:00,50.97,50.99,50.95,50.99,79860.0,49.7473,49.7668,49.7278,49.7668,79860.0
2023-05-09 15:25:00,50.99,51.01,50.98,51.0,105546.0,49.7668,49.7864,49.7571,49.7766,105546.0
2023-05-09 15:30:00,50.99,51.02,50.98,51.01,97311.0,49.7668,49.7961,49.7571,49.7864,97311.0
2023-05-09 15:35:00,51.01,51.03,51.0,51.03,143661.0,49.7864,49.8059,49.7766,49.8059,143661.0
2023-05-09 15:40:00,51.03,51.05,51.01,51.05,168816.0,49.8059,49.8254,49.7864,49.8254,168816.0
2023-05-09 15:45:00,51.04,51.05,50.99,51.0,214689.0,49.8156,49.8254,49.7668,49.7766,214689.0
2023-05-09 15:50:00,51.0,51.05,50.99,51.04,447324.0,49.7766,49.8254,49.7668,49.8156,447324.0
2023-05-09 15:55:00,51.04,51.06,50.98,51.0,1076775.0,49.8156,49.8352,49.7571,49.7766,1076775.0
2023-05-10 09:30:00,51.25,51.44,51.15,51.43,462870.0,50.0206,50.206,49.923,50.1963,462870.0
2023-05-10 09:35:00,51.42,51.45,51.18,51.19,183279.0,50.1865,50.2158,49.9523,49.962,183279.0
2023-05-10 09:40:00,51.19,51.19,50.9,50.96,119691.0,49.962,49.962,49.679,49.7376,119691.0
2023-05-10 09:45:00,50.96,50.96,50.78,50.83,126993.0,49.7376,49.7376,49.5619,49.6107,126993.0
2023-05-10 09:50:00,50.83,50.84,50.71,50.71,98082.0,49.6107,49.6204,49.4936,49.4936,98082.0
2023-05-10 09:55:00,50.71,50.86,50.71,50.8,471846.0,49.4936,49.64,49.4936,49.5814,471846.0
2023-05-10 10:00:00,50.8,50.89,50.79,50.83,316026.0,49.5814,49.6692,49.5716,49.6107,316026.0
2023-05-10 10:05:00,50.83,50.88,50.79,50.82,236103.0,49.6107,49.6595,49.5716,49.6009,236103.0
2023-05-10 10:10:00,50.83,50.97,50.81,50.96,216816.0,49.6107,49.7473,49.5912,49.7376,216816.0
2023-05-10 10:15:00,50.98,51.05,50.91,50.91,140646.0,49.7571,49.8254,49.6888,49.6888,140646.0
2023-05-10 10:20:00,50.91,50.94,50.85,50.93,102702.0,49.6888,49.718,49.6302,49.7083,102702.0
2023-05-10 10:25:00,50.95,50.95,50.84,50.85,108735.0,49.7278,49.7278,49.6204,49.6302,108735.0
2023-05-10 10:30:00,50.85,50.92,50.82,50.91,114405.0,49.6302,49.6985,49.6009,49.6888,114405.0
2023-05-10 10:35:00,50.91,50.94,50.89,50.9,64218.0,49.6888,49.718,49.6692,49.679,64218.0
2023-05-10 10:40:00,50.9,50.92,50.81,50.82,144270.0,49.679,49.6985,49.5912,49.6009,144270.0
2023-05-10 10:45:00,50.81,50.83,50.74,50.79,87393.0,49.5912,49.6107,49.5228,49.5716,87393.0
2023-05-10 10:50:00,50.79,50.86,50.78,50.84,55296.0,49.5716,49.64,49.5619,49.6204,55296.0
2023-05-10 10:55:00,50.83,50.87,50.82,50.87,57777.0,49.6107,49.6497,49.6009,49.6497,57777.0
2023-05-10 11:00:00,50.87,50.9,50.85,50.88,47898.0,49.6497,49.679,49.6302,49.6595,47898.0
2023-05-10 11:05:00,50.88,50.88,50.86,50.88,38778.0,49.6595,49.6595,49.64,49.6595,38778.0
2023-05-10 11:10:00,50.89,50.9,50.86,50.88,36909.0,49.6692,49.679,49.64,49.6595,36909.0
2023-05-10 11:15:00,50.89,50.91,50.87,50.9,67530.0,49.6692,49.6888,49.6497,49.679,67530.0
2023-05-10 11:20:00,50.9,50.97,50.9,50.96,27723.0,49.679,49.7473,49.679,49.7376,27723.0
2023-05-10 11:25:00,50.96,50.99,50.92,50.98,45639.0,49.7376,49.7668,49.6985,49.7571,45639.0
2023-05-10 11:30:00,50.98,51.0,50.96,50.99,42372.0,49.7571,49.7766,49.7376,49.7668,42372.0
2023-05-10 11:35:00,50.99,51.03,50.98,50.99,48624.0,49.7668,49.8059,49.7571,49.7668,48624.0
2023-05-10 11:40:00,50.99,51.0,50.95,50.95,54717.0,49.7668,49.7766,49.7278,49.7278,54717.0
2023-05-10 11:45:00,50.95,50.95,50.92,50.93,28008.0,49.7278,49.7278,49.6985,49.7083,28008.0
2023-05-10 11:50:00,50.93,50.94,50.92,50.93,49782.0,49.7083,49.718,49.6985,49.7083,49782.0
2023-05-10 11:55:00,50.93,50.93,50.89,50.9,74253.0,49.7083,49.7083,49.6692,49.679,74253.0
2023-05-10 12:00:00,50.9,50.91,50.82,50.84,120522.0,49.679,49.6888,49.6009,49.6204,120522.0
2023-05-10 12:05:00,50.84,50.84,50.77,50.78,53817.0,49.6204,49.6204,49.5521,49.5619,53817.0
2023-05-10 12:10:00,50.77,50.77,50.71,50.72,60621.0,49.5521,49.5521,49.4936,49.5033,60621.0
2023-05-10 12:15:00,50.71,50.72,50.66,50.67,221313.0,49.4936,49.5033,49.4448,49.4545,221313.0
2023-05-10 12:20:00,50.68,50.69,50.65,50.66,81927.0,49.4643,49.474,49.435,49.4448,81927.0
2023-05-10 12:25:00,50.66,50.67,50.56,50.58,117120.0,49.4448,49.4545,49.3472,49.3667,117120.0
2023-05-10 12:30:00,50.57,50.6,50.51,50.55,249564.0,49.3569,49.3862,49.2984,49.3374,249564.0
2023-05-10 12:35:00,50.55,50.57,50.5,50.51,337041.0,49.3374,49.3569,49.2886,49.2984,337041.0
2023-05-10 12:40:00,50.52,50.53,50.5,50.51,72048.0,49.3081,49.3179,49.2886,49.2984,72048.0
2023-05-10 12:45:00,50.51,50.52,50.48,50.5,160368.0,49.2984,49.3081,49.2691,49.2886,160368.0
2023-05-10 12:50:00,50.5,50.54,50.49,50.53,164289.0,49.2886,49.3276,49.2788,49.3179,164289.0
2023-05-10 12:55:00,50.53,50.53,50.45,50.45,112560.0,49.3179,49.3179,49.2398,49.2398,112560.0
2023-05-10 13:00:00,50.45,50.46,50.42,50.43,132063.0,49.2398,49.2496,49.2105,49.2203,132063.0
2023-05-10 13:05:00,50.43,50.48,50.41,50.48,118878.0,49.2203,49.2691,49.2008,49.2691,118878.0
2023-05-10 13:10:00,50.48,50.53,50.46,50.49,105450.0,49.2691,49.3179,49.2496,49.2788,105450.0
2023-05-10 13:15:00,50.49,50.53,50.45,50.52,98658.0,49.2788,49.3179,49.2398,49.3081,98658.0
2023-05-10 13:20:00,50.52,50.56,50.5,50.53,63405.0,49.3081,49.3472,49.2886,49.3179,63405.0
2023-05-10 13:25:00,50.52,50.57,50.48,50.56,68955.0,49.3081,49.3569,49.2691,49.3472,68955.0
2023-05-10 13:30:00,50.56,50.61,50.55,50.6,110895.0,49.3472,49.396,49.3374,49.3862,110895.0
2023-05-10 13:35:00,50.61,50.61,50.55,50.56,134703.0,49.396,49.396,49.3374,49.3472,134703.0
2023-05-10 13:40:00,50.56,50.57,50.51,50.52,40956.0,49.3472,49.3569,49.2984,49.3081,40956.0
2023-05-10 13:45:00,50.51,50.56,50.5,50.55,61011.0,49.2984,49.3472,49.2886,49.3374,61011.0
2023-05-10 13:50:00,50.55,50.59,50.54,50.57,62046.0,49.3374,49.3764,49.3276,49.3569,62046.0
2023-05-10 13:55:00,50.57,50.6,50.56,50.57,40479.0,49.3569,49.3862,49.3472,49.3569,40479.0
2023-05-10 14:00:00,50.57,50.6,50.57,50.59,46635.0,49.3569,49.3862,49.3569,49.3764,46635.0
2023-05-10 14:05:00,50.6,50.62,50.57,50.57,46572.0,49.3862,49.4057,49.3569,49.3569,46572.0
2023-05-10 14:10:00,50.57,50.6,50.56,50.6,63123.0,49.3569,49.3862,49.3472,49.3862,63123.0
2023-05-10 14:15:00,50.6,50.62,50.58,50.6,46833.0,49.3862,49.4057,49.3667,49.3862,46833.0
2023-05-10 14:20:00,50.6,50.62,50.58,50.59,61227.0,49.3862,49.4057,49.3667,49.3764,61227.0
2023-05-10 14:25:00,50.59,50.61,50.57,50.6,56781.0,49.3764,49.396,49.3569,49.3862,56781.0
2023-05-10 14:30:00,50.61,50.64,50.6,50.64,51270.0,49.396,49.4252,49.3862,49.4252,51270.0
2023-05-10 14:35:00,50.63,50.68,50.63,50.68,74067.0,49.4155,49.4643,49.4155,49.4643,74067.0
2023-05-10 14:40:00,50.67,50.74,50.67,50.72,63813.0,49.4545,49.5228,49.4545,49.5033,63813.0
2023-05-10 14:45:00,50.72,50.73,50.68,50.68,55494.0,49.5033,49.5131,49.4643,49.4643,55494.0
2023-05-10 14:50:00,50.68,50.71,50.68,50.71,78300.0,49.4643,49.4936,49.4643,49.4936,78300.0
2023-05-10 14:55:00,50.71,50.73,50.7,50.72,52560.0,49.4936,49.5131,49.4838,49.5033,52560.0
2023-05-10 15:00:00,50.72,50.73,50.7,50.71,55656.0,49.5033,49.5131,49.4838,49.4936,55656.0
2023-05-10 15:05:00,50.71,50.73,50.69,50.7,92589.0,49.4936,49.5131,49.474,49.4838,92589.0
2023-05-10 15:10:00,50.7,50.73,50.69,50.7,89709.0,49.4838,49.5131,49.474,49.4838,89709.0
2023-05-10 15:15:00,50.7,50.75,50.68,50.75,87732.0,49.4838,49.5326,49.4643,49.5326,87732.0
2023-05-10 15:20:00,50.75,50.82,50.74,50.81,106635.0,49.5326,49.6009,49.5228,49.5912,106635.0
2023-05-10 15:25:00,50.81,50.85,50.81,50.81,79266.0,49.5912,49.6302,49.5912,49.5912,79266.0
2023-05-10 15:30:00,50.81,50.89,50.8,50.88,125988.0,49.5912,49.6692,49.5814,49.6595,125988.0
2023-05-10 15:35:00,50.88,50.88,50.84,50.86,94314.0,49.6595,49.6595,49.6204,49.64,94314.0
2023-05-10 15:40:00,50.86,50.89,50.85,50.86,138048.0,49.64,49.6692,49.6302,49.64,138048.0
2023-05-10 15:45:00,50.86,50.89,50.85,50.86,183105.0,49.64,49.6692,49.6302,49.64,183105.0
2023-05-10 15:50:00,50.83,50.86,50.8,50.84,369342.0,49.6107,49.64,49.5814,49.6204,369342.0
2023-05-10 15:55:00,50.84,50.88,50.8,50.84,1135611.0,49.6204,49.6595,49.5814,49.6204,1135611.0
2023-05-11 09:30:00,50.85,51.01,50.81,50.82,291126.0,49.6302,49.7864,49.5912,49.6009,291126.0
2023-05-11 09:35:00,50.82,50.88,50.79,50.81,256548.0,49.6009,49.6595,49.5716,49.5912,256548.0
2023-05-11 09:40:00,50.81,50.88,50.76,50.84,39861.0,49.5912,49.6595,49.5424,49.6204,39861.0
2023-05-11 09:45:00,50.85,50.87,50.78,50.79,41910.0,49.6302,49.6497,49.5619,49.5716,41910.0
2023-05-11 09:50:00,50.77,50.79,50.67,50.67,48705.0,49.5521,49.5716,49.4545,49.4545,48705.0
2023-05-11 09:55:00,50.68,50.71,50.67,50.69,42678.0,49.4643,49.4936,49.4545,49.474,42678.0
2023-05-11 10:00:00,50.69,50.75,50.68,50.73,83463.0,49.474,49.5326,49.4643,49.5131,83463.0
2023-05-11 10:05:00,50.73,50.77,50.7,50.77,48768.0,49.5131,49.5521,49.4838,49.5521,48768.0
2023-05-11 10:10:00,50.78,50.82,50.75,50.8,53730.0,49.5619,49.6009,49.5326,49.5814,53730.0
2023-05-11 10:15:00,50.8,50.85,50.8,50.84,41676.0,49.5814,49.6302,49.5814,49.6204,41676.0
2023-05-11 10:20:00,50.85,50.85,50.81,50.85,47244.0,49.6302,49.6302,49.5912,49.6302,47244.0
2023-05-11 10:25:00,50.86,50.92,50.85,50.87,52713.0,49.64,49.6985,49.6302,49.6497,52713.0
2023-05-11 10:30:00,50.88,50.91,50.87,50.91,39573.0,49.6595,49.6888,49.6497,49.6888,39573.0
2023-05-11 10:35:00,50.91,50.94,50.87,50.87,54978.0,49.6888,49.718,49.6497,49.6497,54978.0
2023-05-11 10:40:00,50.88,50.93,50.87,50.93,34071.0,49.6595,49.7083,49.6497,49.7083,34071.0
2023-05-11 10:45:00,50.94,51.02,50.94,50.99,91581.0,49.718,49.7961,49.718,49.7668,91581.0
2023-05-11 10:50:00,51.0,51.03,50.98,51.02,50892.0,49.7766,49.8059,49.7571,49.7961,50892.0
2023-05-11 10:55:00,51.02,51.09,51.02,51.07,94614.0,49.7961,49.8644,49.7961,49.8449,94614.0
2023-05-11 11:00:00,51.08,51.09,51.04,51.04,81207.0,49.8547,49.8644,49.8156,49.8156,81207.0
2023-05-11 11:05:00,51.04,51.06,51.01,51.02,52032.0,49.8156,49.8352,49.7864,49.7961,52032.0
2023-05-11 11:10:00,51.01,51.03,50.99,51.0,90594.0,49.7864,49.8059,49.7668,49.7766,90594.0
2023-05-11 11:15:00,51.0,51.01,50.93,50.93,54246.0,49.7766,49.7864,49.7083,49.7083,54246.0
2023-05-11 11:20:00,50.93,50.94,50.89,50.89,64092.0,49.7083,49.718,49.6692,49.6692,64092.0
2023-05-11 11:25:00,50.89,50.93,50.89,50.9,42417.0,49.6692,49.7083,49.6692,49.679,42417.0
2023-05-11 11:30:00,50.88,50.92,50.88,50.9,50616.0,49.6595,49.6985,49.6595,49.679,50616.0
2023-05-11 11:35:00,50.89,50.9,50.81,50.82,51378.0,49.6692,49.679,49.5912,49.6009,51378.0
2023-05-11 11:40:00,50.81,50.89,50.81,50.88,56943.0,49.5912,49.6692,49.5912,49.6595,56943.0
2023-05-11 11:45:00,50.88,50.92,50.88,50.91,34038.0,49.6595,49.6985,49.6595,49.6888,34038.0
2023-05-11 11:50:00,50.9,50.98,50.89,50.98,35334.0,49.679,49.7571,49.6692,49.7571,35334.0
2023-05-11 11:55:00,50.98,50.99,50.95,50.95,26661.0,49.7571,49.7668,49.7278,49.7278,26661.0
2023-05-11 12:00:00,50.95,50.96,50.92,50.95,168120.0,49.7278,49.7376,49.6985,49.7278,168120.0
2023-05-11 12:05:00,50.95,51.02,50.94,50.99,97323.0,49.7278,49.7961,49.718,49.7668,97323.0
2023-05-11 12:10:00,51.0,51.03,50.98,51.02,81450.0,49.7766,49.8059,49.7571,49.7961,81450.0
2023-05-11 12:15:00,51.02,51.03,51.0,51.03,79470.0,49.7961,49.8059,49.7766,49.8059,79470.0
2023-05-11 12:20:00,51.03,51.05,50.97,51.03,68394.0,49.8059,49.8254,49.7473,49.8059,68394.0
2023-05-11 12:25:00,51.03,51.03,50.98,51.0,59727.0,49.8059,49.8059,49.7571,49.7766,59727.0
2023-05-11 12:30:00,51.0,51.0,50.99,50.99,29823.0,49.7766,49.7766,49.7668,49.7668,29823.0
2023-05-11 12:35:00,50.99,51.04,50.99,51.02,313899.0,49.7668,49.8156,49.7668,49.7961,313899.0
2023-05-11 12:40:00,51.02,51.04,51.01,51.01,33363.0,49.7961,49.8156,49.7864,49.7864,33363.0
2023-05-11 12:45:00,51.01,51.04,51.01,51.03,35382.0,49.7864,49.8156,49.7864,49.8059,35382.0
2023-05-11 12:50:00,51.04,51.08,51.04,51.06,35493.0,49.8156,49.8547,49.8156,49.8352,35493.0
2023-05-11 12:55:00,51.06,51.09,51.04,51.07,25662.0,49.8352,49.8644,49.8156,49.8449,25662.0
2023-05-11 13:00:00,51.07,51.07,51.03,51.04,43740.0,49.8449,49.8449,49.8059,49.8156,43740.0
2023-05-11 13:05:00,51.04,51.07,51.02,51.06,36099.0,49.8156,49.8449,49.7961,49.8352,36099.0
2023-05-11 13:10:00,51.05,51.06,51.01,51.01,42288.0,49.8254,49.8352,49.7864,49.7864,42288.0
2023-05-11 13:15:00,51.01,51.01,50.96,50.96,55491.0,49.7864,49.7864,49.7376,49.7376,55491.0
2023-05-11 13:20:00,50.96,50.98,50.92,50.93,45513.0,49.7376,49.7571,49.6985,49.7083,45513.0
2023-05-11 13:25:00,50.93,50.93,50.9,50.9,40551.0,49.7083,49.7083,49.679,49.679,40551.0
2023-05-11 13:30:00,50.9,50.95,50.89,50.95,43206.0,49.679,49.7278,49.6692,49.7278,43206.0
2023-05-11 13:35:00,50.95,50.98,50.94,50.97,40326.0,49.7278,49.7571,49.718,49.7473,40326.0
2023-05-11 13:40:00,50.97,50.98,50.93,50.93,88929.0,49.7473,49.7571,49.7083,49.7083,88929.0
2023-05-11 13:45:00,50.93,50.93,50.83,50.84,84189.0,49.7083,49.7083,49.6107,49.6204,84189.0
2023-05-11 13:50:00,50.84,50.86,50.82,50.86,28503.0,49.6204,49.64,49.6009,49.64,28503.0
2023-05-11 13:55:00,50.86,50.92,50.84,50.91,28620.0,49.64,49.6985,49.6204,49.6888,28620.0
2023-05-11 14:00:00,50.91,50.92,50.89,50.9,35106.0,49.6888,49.6985,49.6692,49.679,35106.0
2023-05-11 14:05:00,50.89,50.92,50.88,50.92,62241.0,49.6692,49.6985,49.6595,49.6985,62241.0
2023-05-11 14:10:00,50.92,50.94,50.91,50.91,55377.0,49.6985,49.718,49.6888,49.6888,55377.0
2023-05-11 14:15:00,50.91,50.97,50.91,50.94,105939.0,49.6888,49.7473,49.6888,49.718,105939.0
2023-05-11 14:20:00,50.94,50.96,50.93,50.95,101844.0,49.718,49.7376,49.7083,49.7278,101844.0
2023-05-11 14:25:00,50.95,50.96,50.93,50.94,48744.0,49.7278,49.7376,49.7083,49.718,48744.0
2023-05-11 14:30:00,50.94,50.95,50.9,50.92,31419.0,49.718,49.7278,49.679,49.6985,31419.0
2023-05-11 14:35:00,50.92,50.94,50.91,50.94,44883.0,49.6985,49.718,49.6888,49.718,44883.0
2023-05-11 14:40:00,50.94,51.01,50.94,50.99,68994.0,49.718,49.7864,49.718,49.7668,68994.0
2023-05-11 14:45:00,51.0,51.04,50.99,51.03,58359.0,49.7766,49.8156,49.7668,49.8059,58359.0
2023-05-11 14:50:00,51.02,51.02,50.98,50.99,53505.0,49.7961,49.7961,49.7571,49.7668,53505.0
2023-05-11 14:55:00,50.99,51.03,50.97,51.02,51630.0,49.7668,49.8059,49.7473,49.7961,51630.0
2023-05-11 15:00:00,51.02,51.03,51.01,51.02,24753.0,49.7961,49.8059,49.7864,49.7961,24753.0
2023-05-11 15:05:00,51.01,51.02,50.99,51.01,47052.0,49.7864,49.7961,49.7668,49.7864,47052.0
2023-05-11 15:10:00,51.01,51.02,50.99,50.99,40122.0,49.7864,49.7961,49.7668,49.7668,40122.0
2023-05-11 15:15:00,50.98,50.98,50.93,50.95,41265.0,49.7571,49.7571,49.7083,49.7278,41265.0
2023-05-11 15:20:00,50.95,50.97,50.93,50.97,46965.0,49.7278,49.7473,49.7083,49.7473,46965.0
2023-05-11 15:25:00,50.96,50.97,50.95,50.95,46971.0,49.7376,49.7473,49.7278,49.7278,46971.0
2023-05-11 15:30:00,50.95,50.97,50.93,50.94,87954.0,49.7278,49.7473,49.7083,49.718,87954.0
2023-05-11 15:35:00,50.94,51.01,50.93,50.98,252342.0,49.718,49.7864,49.7083,49.7571,252342.0
2023-05-11 15:40:00,50.99,51.03,50.98,51.02,122739.0,49.7668,49.8059,49.7571,49.7961,122739.0
2023-05-11 15:45:00,51.02,51.02,50.97,50.97,132984.0,49.7961,49.7961,49.7473,49.7473,132984.0
2023-05-11 15:50:00,50.97,51.02,50.95,51.02,195939.0,49.7473,49.7961,49.7278,49.7961,195939.0
2023-05-11 15:55:00,51.02,51.05,51.01,51.04,506490.0,49.7961,49.8254,49.7864,49.8156,506490.0
2023-05-12 09:30:00,51.2,51.23,51.09,51.18,317067.0,49.9718,50.0011,49.8644,49.9523,317067.0
2023-05-12 09:35:00,51.17,51.28,51.17,51.18,122916.0,49.9425,50.0499,49.9425,49.9523,122916.0
2023-05-12 09:40:00,51.18,51.21,51.14,51.14,64578.0,49.9523,49.9816,49.9132,49.9132,64578.0
2023-05-12 09:45:00,51.14,51.18,51.12,51.15,99279.0,49.9132,49.9523,49.8937,49.923,99279.0
2023-05-12 09:50:00,51.15,51.36,51.15,51.33,179877.0,49.923,50.128,49.923,50.0987,179877.0
2023-05-12 09:55:00,51.33,51.35,51.19,51.19,104568.0,50.0987,50.1182,49.962,49.962,104568.0
2023-05-12 10:00:00,51.17,51.26,51.17,51.25,93096.0,49.9425,50.0304,49.9425,50.0206,93096.0
2023-05-12 10:05:00,51.27,51.29,51.23,51.27,97539.0,50.0401,50.0596,50.0011,50.0401,97539.0
2023-05-12 10:10:00,51.27,51.28,51.24,51.24,92937.0,50.0401,50.0499,50.0108,50.0108,92937.0
2023-05-12 10:15:00,51.24,51.3,51.24,51.3,132888.0,50.0108,50.0694,50.0108,50.0694,132888.0
2023-05-12 10:20:00,51.3,51.31,51.27,51.29,72408.0,50.0694,50.0792,50.0401,50.0596,72408.0
2023-05-12 10:25:00,51.29,51.29,51.23,51.24,61209.0,50.0596,50.0596,50.0011,50.0108,61209.0
2023-05-12 10:30:00,51.24,51.25,51.2,51.22,78348.0,50.0108,50.0206,49.9718,49.9913,78348.0
2023-05-12 10:35:00,51.22,51.28,51.22,51.25,73287.0,49.9913,50.0499,49.9913,50.0206,73287.0
2023-05-12 10:40:00,51.25,51.27,51.23,51.26,67914.0,50.0206,50.0401,50.0011,50.0304,67914.0
2023-05-12 10:45:00,51.26,51.3,51.25,51.3,63069.0,50.0304,50.0694,50.0206,50.0694,63069.0
2023-05-12 10:50:00,51.3,51.3,51.25,51.27,212079.0,50.0694,50.0694,50.0206,50.0401,212079.0
2023-05-12 10:55:00,51.27,51.27,51.18,51.19,70731.0,50.0401,50.0401,49.9523,49.962,70731.0
2023-05-12 11:00:00,51.2,51.2,51.14,51.17,68499.0,49.9718,49.9718,49.9132,49.9425,68499.0
2023-05-12 11:05:00,51.17,51.2,51.14,51.14,62295.0,49.9425,49.9718,49.9132,49.9132,62295.0
2023-05-12 11:10:00,51.13,51.14,51.03,51.04,44328.0,49.9035,49.9132,49.8059,49.8156,44328.0
2023-05-12 11:15:00,51.04,51.04,51.0,51.03,78081.0,49.8156,49.8156,49.7766,49.8059,78081.0
2023-05-12 11:20:00,51.03,51.08,51.03,51.08,130071.0,49.8059,49.8547,49.8059,49.8547,130071.0
2023-05-12 11:25:00,51.09,51.1,51.04,51.1,128274.0,49.8644,49.8742,49.8156,49.8742,128274.0
2023-05-12 11:30:00,51.09,51.09,51.05,51.09,97107.0,49.8644,49.8644,49.8254,49.8644,97107.0
2023-05-12 11:35:00,51.08,51.13,51.08,51.13,107952.0,49.8547,49.9035,49.8547,49.9035,107952.0
2023-05-12 11:40:00,51.13,51.14,51.11,51.12,82281.0,49.9035,49.9132,49.884,49.8937,82281.0
2023-05-12 11:45:00,51.13,51.14,51.11,51.12,168246.0,49.9035,49.9132,49.884,49.8937,168246.0
2023-05-12 11:50:00,51.12,51.16,51.12,51.13,82347.0,49.8937,49.9328,49.8937,49.9035,82347.0
2023-05-12 11:55:00,51.14,51.16,51.1,51.16,82530.0,49.9132,49.9328,49.8742,49.9328,82530.0
2023-05-12 12:00:00,51.16,51.17,51.1,51.11,93744.0,49.9328,49.9425,49.8742,49.884,93744.0
2023-05-12 12:05:00,51.11,51.12,51.08,51.09,62076.0,49.884,49.8937,49.8547,49.8644,62076.0
2023-05-12 12:10:00,51.09,51.11,51.02,51.05,67503.0,49.8644,49.884,49.7961,49.8254,67503.0
2023-05-12 12:15:00,51.05,51.09,51.05,51.07,152355.0,49.8254,49.8644,49.8254,49.8449,152355.0
2023-05-12 12:20:00,51.07,51.09,51.05,51.07,95196.0,49.8449,49.8644,49.8254,49.8449,95196.0
2023-05-12 12:25:00,51.07,51.08,51.05,51.07,86907.0,49.8449,49.8547,49.8254,49.8449,86907.0
2023-05-12 12:30:00,51.07,51.1,51.06,51.09,83841.0,49.8449,49.8742,49.8352,49.8644,83841.0
2023-05-12 12:35:00,51.09,51.1,51.06,51.06,68937.0,49.8644,49.8742,49.8352,49.8352,68937.0
2023-05-12 12:40:00,51.07,51.07,51.02,51.02,54318.0,49.8449,49.8449,49.7961,49.7961,54318.0
2023-05-12 12:45:00,51.02,51.03,51.0,51.01,60837.0,49.7961,49.8059,49.7766,49.7864,60837.0
2023-05-12 12:50:00,51.01,51.03,51.0,51.02,28134.0,49.7864,49.8059,49.7766,49.7961,28134.0
2023-05-12 12:55:00,51.01,51.02,51.0,51.01,36948.0,49.7864,49.7961,49.7766,49.7864,36948.0
2023-05-12 13:00:00,51.01,51.08,51.0,51.07,47325.0,49.7864,49.8547,49.7766,49.8449,47325.0
2023-05-12 13:05:00,51.08,51.08,51.05,51.06,222843.0,49.8547,49.8547,49.8254,49.8352,222843.0
2023-05-12 13:10:00,51.06,51.11,51.05,51.09,56913.0,49.8352,49.884,49.8254,49.8644,56913.0
2023-05-12 13:15:00,51.09,51.09,51.02,51.02,79572.0,49.8644,49.8644,49.7961,49.7961,79572.0
2023-05-12 13:20:00,51.02,51.09,51.01,51.08,205026.0,49.7961,49.8644,49.7864,49.8547,205026.0
2023-05-12 13:25:00,51.09,51.1,51.07,51.08,93747.0,49.8644,49.8742,49.8449,49.8547,93747.0
2023-05-12 13:30:00,51.08,51.1,51.06,51.06,64989.0,49.8547,49.8742,49.8352,49.8352,64989.0
2023-05-12 13:35:00,51.06,51.08,51.01,51.02,64044.0,49.8352,49.8547,49.7864,49.7961,64044.0
2023-05-12 13:40:00,51.02,51.04,51.0,51.03,73908.0,49.7961,49.8156,49.7766,49.8059,73908.0
2023-05-12 13:45:00,51.03,51.03,50.96,50.99,225240.0,49.8059,49.8059,49.7376,49.7668,225240.0
2023-05-12 13:50:00,51.0,51.0,50.95,50.95,57834.0,49.7766,49.7766,49.7278,49.7278,57834.0
2023-05-12 13:55:00,50.95,50.96,50.91,50.92,65073.0,49.7278,49.7376,49.6888,49.6985,65073.0
2023-05-12 14:00:00,50.92,50.99,50.91,50.98,73494.0,49.6985,49.7668,49.6888,49.7571,73494.0
2023-05-12 14:05:00,50.98,51.05,50.97,51.04,104787.0,49.7571,49.8254,49.7473,49.8156,104787.0
2023-05-12 14:10:00,51.04,51.06,50.96,50.97,92451.0,49.8156,49.8352,49.7376,49.7473,92451.0
2023-05-12 14:15:00,50.97,50.99,50.96,50.99,62643.0,49.7473,49.7668,49.7376,49.7668,62643.0
2023-05-12 14:20:00,50.99,51.0,50.95,50.95,45318.0,49.7668,49.7766,49.7278,49.7278,45318.0
2023-05-12 14:25:00,50.95,50.97,50.92,50.95,71499.0,49.7278,49.7473,49.6985,49.7278,71499.0
2023-05-12 14:30:00,50.95,50.97,50.92,50.97,55545.0,49.7278,49.7473,49.6985,49.7473,55545.0
2023-05-12 14:35:00,50.97,50.97,50.94,50.95,69921.0,49.7473,49.7473,49.718,49.7278,69921.0
2023-05-12 14:40:00,50.94,50.95,50.91,50.91,89952.0,49.718,49.7278,49.6888,49.6888,89952.0
2023-05-12 14:45:00,50.91,50.94,50.9,50.94,79911.0,49.6888,49.718,49.679,49.718,79911.0
2023-05-12 14:50:00,50.94,50.99,50.94,50.96,49308.0,49.718,49.7668,49.718,49.7376,49308.0
2023-05-12 14:55:00,50.96,51.04,50.96,51.01,78471.0,49.7376,49.8156,49.7376,49.7864,78471.0
2023-05-12 15:00:00,51.01,51.06,51.0,51.06,99603.0,49.7864,49.8352,49.7766,49.8352,99603.0
2023-05-12 15:05:00,51.06,51.09,51.05,51.07,201735.0,49.8352,49.8644,49.8254,49.8449,201735.0
2023-05-12 15:10:00,51.07,51.08,51.04,51.05,111672.0,49.8449,49.8547,49.8156,49.8254,111672.0
2023-05-12 15:15:00,51.05,51.06,51.02,51.04,74874.0,49.8254,49.8352,49.7961,49.8156,74874.0
2023-05-12 15:20:00,51.04,51.06,51.01,51.01,108885.0,49.8156,49.8352,49.7864,49.7864,108885.0
2023-05-12 15:25:00,51.01,51.02,50.99,51.01,72591.0,49.7864,49.7961,49.7668,49.7864,72591.0
2023-05-12 15:30:00,51.02,51.05,51.02,51.04,73104.0,49.7961,49.8254,49.7961,49.8156,73104.0
2023-05-12 15:35:00,51.05,51.1,51.05,51.08,88434.0,49.8254,49.8742,49.8254,49.8547,88434.0
2023-05-12 15:40:00,51.08,51.1,51.07,51.07,146679.0,49.8547,49.8742,49.8449,49.8449,146679.0
2023-05-12 15:45:00,51.07,51.07,50.96,50.96,218583.0,49.8449,49.8449,49.7376,49.7376,218583.0
2023-05-12 15:50:00,50.97,51.08,50.93,51.06,561999.0,49.7473,49.8547,49.7083,49.8352,561999.0
2023-05-12 15:55:00,51.06,51.09,50.98,51.04,1099257.0,49.8352,49.8644,49.7571,49.8156,1099257.0
2023-05-15 09:30:00,51.17,51.28,51.05,51.05,462639.0,49.9425,50.0499,49.8254,49.8254,462639.0
2023-05-15 09:35:00,51.03,51.06,50.94,51.01,126159.0,49.8059,49.8352,49.718,49.7864,126159.0
2023-05-15 09:40:00,51.01,51.05,50.85,50.87,190905.0,49.7864,49.8254,49.6302,49.6497,190905.0
2023-05-15 09:45:00,50.87,50.89,50.65,50.66,176199.0,49.6497,49.6692,49.435,49.4448,176199.0
2023-05-15 09:50:00,50.65,50.67,50.48,50.56,368421.0,49.435,49.4545,49.2691,49.3472,368421.0
2023-05-15 09:55:00,50.56,50.57,50.46,50.52,136803.0,49.3472,49.3569,49.2496,49.3081,136803.0
2023-05-15 10:00:00,50.52,50.6,50.5,50.51,163125.0,49.3081,49.3862,49.2886,49.2984,163125.0
2023-05-15 10:05:00,50.52,50.61,50.51,50.58,144489.0,49.3081,49.396,49.2984,49.3667,144489.0
2023-05-15 10:10:00,50.58,50.64,50.54,50.64,135090.0,49.3667,49.4252,49.3276,49.4252,135090.0
2023-05-15 10:15:00,50.64,50.76,50.63,50.75,105123.0,49.4252,49.5424,49.4155,49.5326,105123.0
2023-05-15 10:20:00,50.75,50.82,50.74,50.81,92514.0,49.5326,49.6009,49.5228,49.5912,92514.0
2023-05-15 10:25:00,50.81,50.84,50.77,50.8,134031.0,49.5912,49.6204,49.5521,49.5814,134031.0
2023-05-15 10:30:00,50.8,50.85,50.77,50.78,108888.0,49.5814,49.6302,49.5521,49.5619,108888.0
2023-05-15 10:35:00,50.77,50.81,50.76,50.81,63672.0,49.5521,49.5912,49.5424,49.5912,63672.0
2023-05-15 10:40:00,50.81,50.9,50.81,50.87,81186.0,49.5912,49.679,49.5912,49.6497,81186.0
2023-05-15 10:45:00,50.88,50.94,50.87,50.93,72681.0,49.6595,49.718,49.6497,49.7083,72681.0
2023-05-15 10:50:00,50.93,50.96,50.89,50.95,110961.0,49.7083,49.7376,49.6692,49.7278,110961.0
2023-05-15 10:55:00,50.95,50.97,50.91,50.94,86787.0,49.7278,49.7473,49.6888,49.718,86787.0
2023-05-15 11:00:00,50.93,51.0,50.91,50.92,153327.0,49.7083,49.7766,49.6888,49.6985,153327.0
2023-05-15 11:05:00,50.92,50.93,50.83,50.84,75864.0,49.6985,49.7083,49.6107,49.6204,75864.0
2023-05-15 11:10:00,50.84,50.89,50.84,50.88,52698.0,49.6204,49.6692,49.6204,49.6595,52698.0
2023-05-15 11:15:00,50.88,50.89,50.85,50.88,61896.0,49.6595,49.6692,49.6302,49.6595,61896.0
2023-05-15 11:20:00,50.88,50.94,50.87,50.92,69684.0,49.6595,49.718,49.6497,49.6985,69684.0
2023-05-15 11:25:00,50.92,50.96,50.89,50.94,201603.0,49.6985,49.7376,49.6692,49.718,201603.0
2023-05-15 11:30:00,50.95,50.98,50.93,50.93,160107.0,49.7278,49.7571,49.7083,49.7083,160107.0
2023-05-15 11:35:00,50.94,50.97,50.93,50.96,121119.0,49.718,49.7473,49.7083,49.7376,121119.0
2023-05-15 11:40:00,50.96,50.96,50.87,50.89,88956.0,49.7376,49.7376,49.6497,49.6692,88956.0
2023-05-15 11:45:00,50.89,50.9,50.87,50.88,47040.0,49.6692,49.679,49.6497,49.6595,47040.0
2023-05-15 11:50:00,50.89,50.94,50.88,50.88,101910.0,49.6692,49.718,49.6595,49.6595,101910.0
2023-05-15 11:55:00,50.88,50.89,50.81,50.82,48102.0,49.6595,49.6692,49.5912,49.6009,48102.0
2023-05-15 12:00:00,50.83,50.84,50.75,50.75,85536.0,49.6107,49.6204,49.5326,49.5326,85536.0
2023-05-15 12:05:00,50.75,50.77,50.72,50.73,76098.0,49.5326,49.5521,49.5033,49.5131,76098.0
2023-05-15 12:10:00,50.73,50.77,50.72,50.75,48645.0,49.5131,49.5521,49.5033,49.5326,48645.0
2023-05-15 12:15:00,50.76,50.76,50.71,50.74,97608.0,49.5424,49.5424,49.4936,49.5228,97608.0
2023-05-15 12:20:00,50.74,50.77,50.72,50.75,65364.0,49.5228,49.5521,49.5033,49.5326,65364.0
2023-05-15 12:25:00,50.75,50.75,50.7,50.72,48333.0,49.5326,49.5326,49.4838,49.5033,48333.0
2023-05-15 12:30:00,50.72,50.75,50.71,50.72,55143.0,49.5033,49.5326,49.4936,49.5033,55143.0
2023-05-15 12:35:00,50.72,50.73,50.65,50.66,89190.0,49.5033,49.5131,49.435,49.4448,89190.0
2023-05-15 12:40:00,50.66,50.67,50.64,50.66,79509.0,49.4448,49.4545,49.4252,49.4448,79509.0
2023-05-15 12:45:00,50.66,50.7,50.66,50.69,90489.0,49.4448,49.4838,49.4448,49.474,90489.0
2023-05-15 12:50:00,50.69,50.7,50.67,50.67,57459.0,49.474,49.4838,49.4545,49.4545,57459.0
2023-05-15 12:55:00,50.66,50.68,50.64,50.67,69045.0,49.4448,49.4643,49.4252,49.4545,69045.0
2023-05-15 13:00:00,50.67,50.69,50.67,50.67,53679.0,49.4545,49.474,49.4545,49.4545,53679.0
2023-05-15 13:05:00,50.67,50.71,50.66,50.7,65256.0,49.4545,49.4936,49.4448,49.4838,65256.0
2023-05-15 13:10:00,50.71,50.75,50.7,50.75,70806.0,49.4936,49.5326,49.4838,49.5326,70806.0
2023-05-15 13:15:00,50.75,50.79,50.74,50.74,88803.0,49.5326,49.5716,49.5228,49.5228,88803.0
2023-05-15 13:20:00,50.74,50.74,50.66,50.68,61557.0,49.5228,49.5228,49.4448,49.4643,61557.0
2023-05-15 13:25:00,50.67,50.69,50.59,50.59,60912.0,49.4545,49.474,49.3764,49.3764,60912.0
2023-05-15 13:30:00,50.6,50.62,50.58,50.61,88809.0,49.3862,49.4057,49.3667,49.396,88809.0
2023-05-15 13:35:00,50.61,50.66,50.61,50.64,56652.0,49.396,49.4448,49.396,49.4252,56652.0
2023-05-15 13:40:00,50.64,50.68,50.63,50.68,90771.0,49.4252,49.4643,49.4155,49.4643,90771.0
2023-05-15 13:45:00,50.68,50.68,50.66,50.66,78405.0,49.4643,49.4643,49.4448,49.4448,78405.0
2023-05-15 13:50:00,50.66,50.68,50.64,50.68,54006.0,49.4448,49.4643,49.4252,49.4643,54006.0
2023-05-15 13:55:00,50.68,50.73,50.67,50.73,50373.0,49.4643,49.5131,49.4545,49.5131,50373.0
2023-05-15 14:00:00,50.73,50.79,50.73,50.79,77283.0,49.5131,49.5716,49.5131,49.5716,77283.0
2023-05-15 14:05:00,50.79,50.79,50.77,50.79,52371.0,49.5716,49.5716,49.5521,49.5716,52371.0
2023-05-15 14:10:00,50.79,50.8,50.74,50.75,78639.0,49.5716,49.5814,49.5228,49.5326,78639.0
2023-05-15 14:15:00,50.75,50.76,50.72,50.76,64554.0,49.5326,49.5424,49.5033,49.5424,64554.0
2023-05-15 14:20:00,50.75,50.75,50.72,50.73,62085.0,49.5326,49.5326,49.5033,49.5131,62085.0
2023-05-15 14:25:00,50.72,50.73,50.7,50.72,98160.0,49.5033,49.5131,49.4838,49.5033,98160.0
2023-05-15 14:30:00,50.73,50.73,50.69,50.7,109266.0,49.5131,49.5131,49.474,49.4838,109266.0
2023-05-15 14:35:00,50.7,50.71,50.67,50.68,77763.0,49.4838,49.4936,49.4545,49.4643,77763.0
2023-05-15 14:40:00,50.68,50.7,50.66,50.7,83019.0,49.4643,49.4838,49.4448,49.4838,83019.0
2023-05-15 14:45:00,50.7,50.72,50.69,50.7,124161.0,49.4838,49.5033,49.474,49.4838,124161.0
2023-05-15 14:50:00,50.69,50.71,50.66,50.67,81378.0,49.474,49.4936,49.4448,49.4545,81378.0
2023-05-15 14:55:00,50.67,50.67,50.63,50.67,93735.0,49.4545,49.4545,49.4155,49.4545,93735.0
2023-05-15 15:00:00,50.67,50.69,50.65,50.66,157980.0,49.4545,49.474,49.435,49.4448,157980.0
2023-05-15 15:05:00,50.66,50.71,50.66,50.7,159756.0,49.4448,49.4936,49.4448,49.4838,159756.0
2023-05-15 15:10:00,50.7,50.7,50.64,50.64,109401.0,49.4838,49.4838,49.4252,49.4252,109401.0
2023-05-15 15:15:00,50.64,50.68,50.64,50.68,103518.0,49.4252,49.4643,49.4252,49.4643,103518.0
2023-05-15 15:20:00,50.68,50.68,50.64,50.64,99204.0,49.4643,49.4643,49.4252,49.4252,99204.0
2023-05-15 15:25:00,50.65,50.68,50.64,50.65,137013.0,49.435,49.4643,49.4252,49.435,137013.0
2023-05-15 15:30:00,50.64,50.65,50.6,50.63,167370.0,49.4252,49.435,49.3862,49.4155,167370.0
2023-05-15 15:35:00,50.63,50.66,50.62,50.65,118200.0,49.4155,49.4448,49.4057,49.435,118200.0
2023-05-15 15:40:00,50.65,50.65,50.58,50.6,166377.0,49.435,49.435,49.3667,49.3862,166377.0
2023-05-15 15:45:00,50.6,50.64,50.6,50.63,278307.0,49.3862,49.4252,49.3862,49.4155,278307.0
2023-05-15 15:50:00,50.63,50.63,50.58,50.6,363504.0,49.4155,49.4155,49.3667,49.3862,363504.0
2023-05-15 15:55:00,50.6,50.63,50.56,50.63,1067103.0,49.3862,49.4155,49.3472,49.4155,1067103.0
2023-05-16 09:30:00,50.28,50.37,49.86,50.0,858789.0,49.0739,49.1617,48.6639,48.8006,858789.0
2023-05-16 09:35:00,50.0,50.17,49.93,50.12,182562.0,48.8006,48.9665,48.7323,48.9177,182562.0
2023-05-16 09:40:00,50.12,50.35,50.12,50.33,236337.0,48.9177,49.1422,48.9177,49.1227,236337.0
2023-05-16 09:45:00,50.34,50.45,50.34,50.38,166584.0,49.1324,49.2398,49.1324,49.1715,166584.0
2023-05-16 09:50:00,50.36,50.38,50.2,50.34,190359.0,49.152,49.1715,48.9958,49.1324,190359.0
2023-05-16 09:55:00,50.36,50.39,50.3,50.35,75735.0,49.152,49.1812,49.0934,49.1422,75735.0
2023-05-16 10:00:00,50.35,50.44,50.35,50.43,91596.0,49.1422,49.23,49.1422,49.2203,91596.0
2023-05-16 10:05:00,50.42,50.43,50.31,50.35,96138.0,49.2105,49.2203,49.1032,49.1422,96138.0
2023-05-16 10:10:00,50.34,50.34,50.26,50.33,91131.0,49.1324,49.1324,49.0544,49.1227,91131.0
2023-05-16 10:15:00,50.33,50.35,50.28,50.33,114423.0,49.1227,49.1422,49.0739,49.1227,114423.0
2023-05-16 10:20:00,50.33,50.38,50.3,50.33,96480.0,49.1227,49.1715,49.0934,49.1227,96480.0
2023-05-16 10:25:00,50.34,50.49,50.34,50.48,86472.0,49.1324,49.2788,49.1324,49.2691,86472.0
2023-05-16 10:30:00,50.48,50.51,50.4,50.41,99723.0,49.2691,49.2984,49.191,49.2008,99723.0
2023-05-16 10:35:00,50.41,50.43,50.36,50.37,133203.0,49.2008,49.2203,49.152,49.1617,133203.0
2023-05-16 10:40:00,50.37,50.4,50.34,50.36,118035.0,49.1617,49.191,49.1324,49.152,118035.0
2023-05-16 10:45:00,50.36,50.36,50.3,50.31,85218.0,49.152,49.152,49.0934,49.1032,85218.0
2023-05-16 10:50:00,50.31,50.38,50.29,50.36,167643.0,49.1032,49.1715,49.0836,49.152,167643.0
2023-05-16 10:55:00,50.36,50.4,50.33,50.35,91026.0,49.152,49.191,49.1227,49.1422,91026.0
2023-05-16 11:00:00,50.35,50.36,50.27,50.3,83913.0,49.1422,49.152,49.0641,49.0934,83913.0
2023-05-16 11:05:00,50.3,50.38,50.29,50.38,102780.0,49.0934,49.1715,49.0836,49.1715,102780.0
2023-05-16 11:10:00,50.38,50.41,50.36,50.36,119979.0,49.1715,49.2008,49.152,49.152,119979.0
2023-05-16 11:15:00,50.36,50.39,50.34,50.39,69606.0,49.152,49.1812,49.1324,49.1812,69606.0
2023-05-16 11:20:00,50.39,50.4,50.36,50.36,65634.0,49.1812,49.191,49.152,49.152,65634.0
2023-05-16 11:25:00,50.35,50.42,50.34,50.4,84180.0,49.1422,49.2105,49.1324,49.191,84180.0
2023-05-16 11:30:00,50.4,50.41,50.34,50.36,72420.0,49.191,49.2008,49.1324,49.152,72420.0
2023-05-16 11:35:00,50.36,50.38,50.33,50.33,61896.0,49.152,49.1715,49.1227,49.1227,61896.0
2023-05-16 11:40:00,50.33,50.34,50.29,50.31,81138.0,49.1227,49.1324,49.0836,49.1032,81138.0
2023-05-16 11:45:00,50.3,50.32,50.26,50.31,63861.0,49.0934,49.1129,49.0544,49.1032,63861.0
2023-05-16 11:50:00,50.32,50.32,50.28,50.29,64407.0,49.1129,49.1129,49.0739,49.0836,64407.0
2023-05-16 11:55:00,50.29,50.29,50.26,50.28,61884.0,49.0836,49.0836,49.0544,49.0739,61884.0
2023-05-16 12:00:00,50.28,50.34,50.28,50.33,92970.0,49.0739,49.1324,49.0739,49.1227,92970.0
2023-05-16 12:05:00,50.32,50.34,50.31,50.32,71379.0,49.1129,49.1324,49.1032,49.1129,71379.0
2023-05-16 12:10:00,50.32,50.32,50.28,50.3,43005.0,49.1129,49.1129,49.0739,49.0934,43005.0
2023-05-16 12:15:00,50.3,50.3,50.23,50.23,64434.0,49.0934,49.0934,49.0251,49.0251,64434.0
2023-05-16 12:20:00,50.23,50.26,50.2,50.25,98622.0,49.0251,49.0544,48.9958,49.0446,98622.0
2023-05-16 12:25:00,50.24,50.3,50.24,50.3,128685.0,49.0348,49.0934,49.0348,49.0934,128685.0
2023-05-16 12:30:00,50.3,50.31,50.23,50.24,75990.0,49.0934,49.1032,49.0251,49.0348,75990.0
2023-05-16 12:35:00,50.24,50.27,50.22,50.26,91605.0,49.0348,49.0641,49.0153,49.0544,91605.0
2023-05-16 12:40:00,50.26,50.33,50.26,50.31,79632.0,49.0544,49.1227,49.0544,49.1032,79632.0
2023-05-16 12:45:00,50.31,50.32,50.28,50.3,67251.0,49.1032,49.1129,49.0739,49.0934,67251.0
2023-05-16 12:50:00,50.3,50.3,50.25,50.28,61929.0,49.0934,49.0934,49.0446,49.0739,61929.0
2023-05-16 12:55:00,50.28,50.28,50.24,50.24,55185.0,49.0739,49.0739,49.0348,49.0348,55185.0
2023-05-16 13:00:00,50.24,50.26,50.2,50.2,97854.0,49.0348,49.0544,48.9958,48.9958,97854.0
2023-05-16 13:05:00,50.19,50.25,50.18,50.21,74307.0,48.986,49.0446,48.9763,49.0056,74307.0
2023-05-16 13:10:00,50.21,50.23,50.2,50.22,53052.0,49.0056,49.0251,48.9958,49.0153,53052.0
2023-05-16 13:15:00,50.22,50.22,50.14,50.16,63066.0,49.0153,49.0153,48.9372,48.9568,63066.0
2023-05-16 13:20:00,50.16,50.17,50.13,50.13,43032.0,48.9568,48.9665,48.9275,48.9275,43032.0
2023-05-16 13:25:00,50.13,50.16,50.12,50.15,77736.0,48.9275,48.9568,48.9177,48.947,77736.0
2023-05-16 13:30:00,50.15,50.18,50.15,50.18,50019.0,48.947,48.9763,48.947,48.9763,50019.0
2023-05-16 13:35:00,50.18,50.19,50.13,50.13,45246.0,48.9763,48.986,48.9275,48.9275,45246.0
2023-05-16 13:40:00,50.13,50.14,50.1,50.11,67164.0,48.9275,48.9372,48.8982,48.908,67164.0
2023-05-16 13:45:00,50.11,50.16,50.09,50.15,59433.0,48.908,48.9568,48.8884,48.947,59433.0
2023-05-16 13:50:00,50.15,50.15,50.13,50.13,44025.0,48.947,48.947,48.9275,48.9275,44025.0
2023-05-16 13:55:00,50.14,50.15,50.13,50.13,67905.0,48.9372,48.947,48.9275,48.9275,67905.0
2023-05-16 14:00:00,50.14,50.14,50.05,50.05,66414.0,48.9372,48.9372,48.8494,48.8494,66414.0
2023-05-16 14:05:00,50.05,50.07,50.01,50.03,78393.0,48.8494,48.8689,48.8103,48.8299,78393.0
2023-05-16 14:10:00,50.04,50.06,50.03,50.03,57588.0,48.8396,48.8592,48.8299,48.8299,57588.0
2023-05-16 14:15:00,50.04,50.04,50.01,50.03,62283.0,48.8396,48.8396,48.8103,48.8299,62283.0
2023-05-16 14:20:00,50.04,50.04,49.97,49.97,68364.0,48.8396,48.8396,48.7713,48.7713,68364.0
2023-05-16 14:25:00,49.97,49.99,49.96,49.99,57783.0,48.7713,48.7908,48.7615,48.7908,57783.0
2023-05-16 14:30:00,49.99,50.02,49.97,50.02,113460.0,48.7908,48.8201,48.7713,48.8201,113460.0
2023-05-16 14:35:00,50.02,50.05,50.01,50.05,85911.0,48.8201,48.8494,48.8103,48.8494,85911.0
2023-05-16 14:40:00,50.05,50.05,50.02,50.02,50559.0,48.8494,48.8494,48.8201,48.8201,50559.0
2023-05-16 14:45:00,50.02,50.05,50.01,50.03,78114.0,48.8201,48.8494,48.8103,48.8299,78114.0
2023-05-16 14:50:00,50.03,50.08,50.02,50.05,98244.0,48.8299,48.8787,48.8201,48.8494,98244.0
2023-05-16 14:55:00,50.05,50.08,50.04,50.06,69003.0,48.8494,48.8787,48.8396,48.8592,69003.0
2023-05-16 15:00:00,50.06,50.07,50.03,50.05,62523.0,48.8592,48.8689,48.8299,48.8494,62523.0
2023-05-16 15:05:00,50.04,50.04,50.01,50.01,97854.0,48.8396,48.8396,48.8103,48.8103,97854.0
2023-05-16 15:10:00,50.02,50.07,50.01,50.04,102204.0,48.8201,48.8689,48.8103,48.8396,102204.0
2023-05-16 15:15:00,50.04,50.05,50.02,50.03,108000.0,48.8396,48.8494,48.8201,48.8299,108000.0
2023-05-16 15:20:00,50.03,50.06,50.02,50.05,106395.0,48.8299,48.8592,48.8201,48.8494,106395.0
2023-05-16 15:25:00,50.05,50.06,50.03,50.03,103737.0,48.8494,48.8592,48.8299,48.8299,103737.0
2023-05-16 15:30:00,50.03,50.03,49.99,50.0,187083.0,48.8299,48.8299,48.7908,48.8006,187083.0
2023-05-16 15:35:00,50.0,50.01,49.98,50.0,211128.0,48.8006,48.8103,48.7811,48.8006,211128.0
2023-05-16 15:40:00,50.0,50.04,49.97,50.04,262530.0,48.8006,48.8396,48.7713,48.8396,262530.0
2023-05-16 15:45:00,50.03,50.03,49.99,49.99,329211.0,48.8299,48.8299,48.7908,48.7908,329211.0
2023-05-16 15:50:00,49.99,49.99,49.91,49.93,436983.0,48.7908,48.7908,48.7127,48.7323,436983.0
2023-05-16 15:55:00,49.94,49.95,49.9,49.93,900147.0,48.742,48.7518,48.703,48.7323,900147.0
2023-05-17 09:30:00,50.38,50.38,49.85,49.88,759345.0,49.1715,49.1715,48.6542,48.6835,759345.0
2023-05-17 09:35:00,49.88,49.9,49.57,49.7,472473.0,48.6835,48.703,48.3809,48.5078,472473.0
2023-05-17 09:40:00,49.71,49.88,49.68,49.86,246231.0,48.5175,48.6835,48.4883,48.6639,246231.0
2023-05-17 09:45:00,49.87,49.94,49.83,49.9,305043.0,48.6737,48.742,48.6347,48.703,305043.0
2023-05-17 09:50:00,49.9,49.9,49.72,49.75,228213.0,48.703,48.703,48.5273,48.5566,228213.0
2023-05-17 09:55:00,49.76,49.98,49.75,49.88,365439.0,48.5663,48.7811,48.5566,48.6835,365439.0
2023-05-17 10:00:00,49.9,49.92,49.71,49.79,184956.0,48.703,48.7225,48.5175,48.5956,184956.0
2023-05-17 10:05:00,49.79,49.85,49.69,49.73,149130.0,48.5956,48.6542,48.498,48.5371,149130.0
2023-05-17 10:10:00,49.73,49.81,49.73,49.76,92907.0,48.5371,48.6151,48.5371,48.5663,92907.0
2023-05-17 10:15:00,49.76,49.77,49.67,49.68,148548.0,48.5663,48.5761,48.4785,48.4883,148548.0
2023-05-17 10:20:00,49.68,49.76,49.68,49.73,107139.0,48.4883,48.5663,48.4883,48.5371,107139.0
2023-05-17 10:25:00,49.74,49.83,49.68,49.8,114300.0,48.5468,48.6347,48.4883,48.6054,114300.0
2023-05-17 10:30:00,49.8,49.87,49.78,49.79,137070.0,48.6054,48.6737,48.5859,48.5956,137070.0
2023-05-17 10:35:00,49.79,49.87,49.78,49.86,122886.0,48.5956,48.6737,48.5859,48.6639,122886.0
2023-05-17 10:40:00,49.86,49.87,49.83,49.87,107940.0,48.6639,48.6737,48.6347,48.6737,107940.0
2023-05-17 10:45:00,49.87,49.88,49.83,49.84,81510.0,48.6737,48.6835,48.6347,48.6444,81510.0
2023-05-17 10:50:00,49.84,49.88,49.83,49.85,117948.0,48.6444,48.6835,48.6347,48.6542,117948.0
2023-05-17 10:55:00,49.85,49.97,49.85,49.97,170349.0,48.6542,48.7713,48.6542,48.7713,170349.0
2023-05-17 11:00:00,49.96,49.97,49.9,49.9,151128.0,48.7615,48.7713,48.703,48.703,151128.0
2023-05-17 11:05:00,49.9,50.0,49.9,49.97,156510.0,48.703,48.8006,48.703,48.7713,156510.0
2023-05-17 11:10:00,49.98,49.98,49.91,49.91,121149.0,48.7811,48.7811,48.7127,48.7127,121149.0
2023-05-17 11:15:00,49.91,50.02,49.89,49.96,151878.0,48.7127,48.8201,48.6932,48.7615,151878.0
2023-05-17 11:20:00,49.96,49.96,49.81,49.81,276234.0,48.7615,48.7615,48.6151,48.6151,276234.0
2023-05-17 11:25:00,49.81,49.84,49.8,49.84,102276.0,48.6151,48.6444,48.6054,48.6444,102276.0
2023-05-17 11:30:00,49.84,49.85,49.75,49.75,100215.0,48.6444,48.6542,48.5566,48.5566,100215.0
2023-05-17 11:35:00,49.74,49.74,49.7,49.72,93954.0,48.5468,48.5468,48.5078,48.5273,93954.0
2023-05-17 11:40:00,49.72,49.77,49.71,49.73,150117.0,48.5273,48.5761,48.5175,48.5371,150117.0
2023-05-17 11:45:00,49.73,49.74,49.7,49.7,107073.0,48.5371,48.5468,48.5078,48.5078,107073.0
2023-05-17 11:50:00,49.71,49.76,49.7,49.71,144873.0,48.5175,48.5663,48.5078,48.5175,144873.0
2023-05-17 11:55:00,49.71,49.73,49.7,49.72,81285.0,48.5175,48.5371,48.5078,48.5273,81285.0
2023-05-17 12:00:00,49.71,49.71,49.65,49.67,161328.0,48.5175,48.5175,48.459,48.4785,161328.0
2023-05-17 12:05:00,49.67,49.69,49.65,49.65,118200.0,48.4785,48.498,48.459,48.459,118200.0
2023-05-17 12:10:00,49.65,49.68,49.65,49.66,116193.0,48.459,48.4883,48.459,48.4687,116193.0
2023-05-17 12:15:00,49.66,49.68,49.65,49.67,154254.0,48.4687,48.4883,48.459,48.4785,154254.0
2023-05-17 12:20:00,49.67,49.72,49.65,49.68,128625.0,48.4785,48.5273,48.459,48.4883,128625.0
2023-05-17 12:25:00,49.68,49.68,49.65,49.66,119382.0,48.4883,48.4883,48.459,48.4687,119382.0
2023-05-17 12:30:00,49.66,49.71,49.65,49.69,149034.0,48.4687,48.5175,48.459,48.498,149034.0
2023-05-17 12:35:00,49.69,49.74,49.68,49.74,261924.0,48.498,48.5468,48.4883,48.5468,261924.0
2023-05-17 12:40:00,49.76,49.77,49.74,49.77,175740.0,48.5663,48.5761,48.5468,48.5761,175740.0
2023-05-17 12:45:00,49.76,49.8,49.75,49.78,116691.0,48.5663,48.6054,48.5566,48.5859,116691.0
2023-05-17 12:50:00,49.78,49.78,49.75,49.77,96273.0,48.5859,48.5859,48.5566,48.5761,96273.0
2023-05-17 12:55:00,49.77,49.81,49.77,49.78,105885.0,48.5761,48.6151,48.5761,48.5859,105885.0
2023-05-17 13:00:00,49.78,49.87,49.78,49.87,207345.0,48.5859,48.6737,48.5859,48.6737,207345.0
2023-05-17 13:05:00,49.87,49.91,49.86,49.9,128409.0,48.6737,48.7127,48.6639,48.703,128409.0
2023-05-17 13:10:00,49.89,49.92,49.87,49.92,148947.0,48.6932,48.7225,48.6737,48.7225,148947.0
2023-05-17 13:15:00,49.92,49.96,49.91,49.93,174762.0,48.7225,48.7615,48.7127,48.7323,174762.0
2023-05-17 13:20:00,49.92,49.95,49.91,49.92,96195.0,48.7225,48.7518,48.7127,48.7225,96195.0
2023-05-17 13:25:00,49.92,49.92,49.83,49.84,211668.0,48.7225,48.7225,48.6347,48.6444,211668.0
2023-05-17 13:30:00,49.84,49.86,49.8,49.82,174300.0,48.6444,48.6639,48.6054,48.6249,174300.0
2023-05-17 13:35:00,49.83,49.84,49.77,49.79,131889.0,48.6347,48.6444,48.5761,48.5956,131889.0
2023-05-17 13:40:00,49.8,49.84,49.79,49.84,134277.0,48.6054,48.6444,48.5956,48.6444,134277.0
2023-05-17 13:45:00,49.83,49.9,49.82,49.88,175092.0,48.6347,48.703,48.6249,48.6835,175092.0
2023-05-17 13:50:00,49.88,49.91,49.87,49.87,130791.0,48.6835,48.7127,48.6737,48.6737,130791.0
2023-05-17 13:55:00,49.87,49.9,49.86,49.89,111675.0,48.6737,48.703,48.6639,48.6932,111675.0
2023-05-17 14:00:00,49.89,49.93,49.89,49.9,118920.0,48.6932,48.7323,48.6932,48.703,118920.0
2023-05-17 14:05:00,49.9,49.91,49.88,49.9,104973.0,48.703,48.7127,48.6835,48.703,104973.0
2023-05-17 14:10:00,49.9,49.97,49.88,49.96,124281.0,48.703,48.7713,48.6835,48.7615,124281.0
2023-05-17 14:15:00,49.96,50.01,49.95,50.0,129483.0,48.7615,48.8103,48.7518,48.8006,129483.0
2023-05-17 14:20:00,50.0,50.01,49.94,49.95,136242.0,48.8006,48.8103,48.742,48.7518,136242.0
2023-05-17 14:25:00,49.95,49.96,49.92,49.94,155409.0,48.7518,48.7615,48.7225,48.742,155409.0
2023-05-17 14:30:00,49.93,49.95,49.92,49.92,92136.0,48.7323,48.7518,48.7225,48.7225,92136.0
2023-05-17 14:35:00,49.92,49.95,49.9,49.9,110571.0,48.7225,48.7518,48.703,48.703,110571.0
2023-05-17 14:40:00,49.9,49.91,49.88,49.89,123402.0,48.703,48.7127,48.6835,48.6932,123402.0
2023-05-17 14:45:00,49.89,49.92,49.88,49.91,111246.0,48.6932,48.7225,48.6835,48.7127,111246.0
2023-05-17 14:50:00,49.91,49.93,49.89,49.93,98916.0,48.7127,48.7323,48.6932,48.7323,98916.0
2023-05-17 14:55:00,49.93,49.93,49.86,49.87,134460.0,48.7323,48.7323,48.6639,48.6737,134460.0
2023-05-17 15:00:00,49.87,49.93,49.87,49.91,190428.0,48.6737,48.7323,48.6737,48.7127,190428.0
2023-05-17 15:05:00,49.91,49.95,49.9,49.91,143169.0,48.7127,48.7518,48.703,48.7127,143169.0
2023-05-17 15:10:00,49.91,49.95,49.9,49.94,240657.0,48.7127,48.7518,48.703,48.742,240657.0
2023-05-17 15:15:00,49.95,50.0,49.94,49.98,256377.0,48.7518,48.8006,48.742,48.7811,256377.0
2023-05-17 15:20:00,49.98,50.0,49.85,49.87,232521.0,48.7811,48.8006,48.6542,48.6737,232521.0
2023-05-17 15:25:00,49.87,49.87,49.84,49.84,196287.0,48.6737,48.6737,48.6444,48.6444,196287.0
2023-05-17 15:30:00,49.84,49.88,49.82,49.86,406635.0,48.6444,48.6835,48.6249,48.6639,406635.0
2023-05-17 15:35:00,49.86,49.87,49.82,49.84,309942.0,48.6639,48.6737,48.6249,48.6444,309942.0
2023-05-17 15:40:00,49.84,49.89,49.82,49.86,386655.0,48.6444,48.6932,48.6249,48.6639,386655.0
2023-05-17 15:45:00,49.86,49.93,49.85,49.9,496842.0,48.6639,48.7323,48.6542,48.703,496842.0
2023-05-17 15:50:00,49.9,49.93,49.85,49.87,678543.0,48.703,48.7323,48.6542,48.6737,678543.0
2023-05-17 15:55:00,49.87,49.97,49.82,49.84,1479771.0,48.6737,48.7713,48.6249,48.6444,1479771.0
2023-05-18 09:30:00,50.6,51.08,50.47,50.97,2441340.0,49.3862,49.8547,49.2593,49.7473,2441340.0
2023-05-18 09:35:00,50.98,51.43,50.98,51.15,2411307.0,49.7571,50.1963,49.7571,49.923,2411307.0
2023-05-18 09:40:00,51.15,51.23,50.95,51.0,836919.0,49.923,50.0011,49.7278,49.7766,836919.0
2023-05-18 09:45:00,51.0,51.08,50.92,51.02,719565.0,49.7766,49.8547,49.6985,49.7961,719565.0
2023-05-18 09:50:00,51.02,51.19,50.82,50.83,891861.0,49.7961,49.962,49.6009,49.6107,891861.0
2023-05-18 09:55:00,50.82,50.98,50.81,50.91,557148.0,49.6009,49.7571,49.5912,49.6888,557148.0
2023-05-18 10:00:00,50.91,51.08,50.89,50.92,467631.0,49.6888,49.8547,49.6692,49.6985,467631.0
2023-05-18 10:05:00,50.93,51.08,50.9,50.98,555264.0,49.7083,49.8547,49.679,49.7571,555264.0
2023-05-18 10:10:00,50.98,51.04,50.93,50.95,479547.0,49.7571,49.8156,49.7083,49.7278,479547.0
2023-05-18 10:15:00,50.94,50.95,50.73,50.8,564702.0,49.718,49.7278,49.5131,49.5814,564702.0
2023-05-18 10:20:00,50.8,50.8,50.68,50.74,462105.0,49.5814,49.5814,49.4643,49.5228,462105.0
2023-05-18 10:25:00,50.74,50.9,50.74,50.86,569481.0,49.5228,49.679,49.5228,49.64,569481.0
2023-05-18 10:30:00,50.87,50.91,50.75,50.76,346509.0,49.6497,49.6888,49.5326,49.5424,346509.0
2023-05-18 10:35:00,50.76,50.88,50.72,50.77,344040.0,49.5424,49.6595,49.5033,49.5521,344040.0
2023-05-18 10:40:00,50.76,50.81,50.59,50.59,370560.0,49.5424,49.5912,49.3764,49.3764,370560.0
2023-05-18 10:45:00,50.6,50.78,50.59,50.78,418245.0,49.3862,49.5619,49.3764,49.5619,418245.0
2023-05-18 10:50:00,50.79,50.92,50.71,50.88,527703.0,49.5716,49.6985,49.4936,49.6595,527703.0
2023-05-18 10:55:00,50.88,50.93,50.84,50.86,356148.0,49.6595,49.7083,49.6204,49.64,356148.0
2023-05-18 11:00:00,50.87,50.89,50.64,50.65,409425.0,49.6497,49.6692,49.4252,49.435,409425.0
2023-05-18 11:05:00,50.64,50.68,50.43,50.48,476457.0,49.4252,49.4643,49.2203,49.2691,476457.0
2023-05-18 11:10:00,50.48,50.51,50.27,50.33,630063.0,49.2691,49.2984,49.0641,49.1227,630063.0
2023-05-18 11:15:00,50.32,50.44,50.29,50.31,529800.0,49.1129,49.23,49.0836,49.1032,529800.0
2023-05-18 11:20:00,50.32,50.33,50.18,50.2,323511.0,49.1129,49.1227,48.9763,48.9958,323511.0
2023-05-18 11:25:00,50.21,50.22,50.15,50.19,308808.0,49.0056,49.0153,48.947,48.986,308808.0
2023-05-18 11:30:00,50.19,50.5,50.15,50.46,571728.0,48.986,49.2886,48.947,49.2496,571728.0
2023-05-18 11:35:00,50.46,50.47,50.27,50.35,280950.0,49.2496,49.2593,49.0641,49.1422,280950.0
2023-05-18 11:40:00,50.35,50.36,50.23,50.3,233235.0,49.1422,49.152,49.0251,49.0934,233235.0
2023-05-18 11:45:00,50.29,50.31,50.15,50.24,242253.0,49.0836,49.1032,48.947,49.0348,242253.0
2023-05-18 11:50:00,50.24,50.29,50.16,50.17,219147.0,49.0348,49.0836,48.9568,48.9665,219147.0
2023-05-18 11:55:00,50.18,50.23,50.04,50.05,368724.0,48.9763,49.0251,48.8396,48.8494,368724.0
2023-05-18 12:00:00,50.05,50.08,50.01,50.06,213258.0,48.8494,48.8787,48.8103,48.8592,213258.0
2023-05-18 12:05:00,50.07,50.11,50.0,50.04,256320.0,48.8689,48.908,48.8006,48.8396,256320.0
2023-05-18 12:10:00,50.04,50.09,50.0,50.04,215589.0,48.8396,48.8884,48.8006,48.8396,215589.0
2023-05-18 12:15:00,50.04,50.13,49.98,50.13,262782.0,48.8396,48.9275,48.7811,48.9275,262782.0
2023-05-18 12:20:00,50.13,50.23,50.1,50.21,545580.0,48.9275,49.0251,48.8982,49.0056,545580.0
2023-05-18 12:25:00,50.21,50.29,50.16,50.16,288312.0,49.0056,49.0836,48.9568,48.9568,288312.0
2023-05-18 12:30:00,50.15,50.23,50.14,50.16,198597.0,48.947,49.0251,48.9372,48.9568,198597.0
2023-05-18 12:35:00,50.16,50.18,50.07,50.12,127869.0,48.9568,48.9763,48.8689,48.9177,127869.0
2023-05-18 12:40:00,50.13,50.16,50.12,50.15,140559.0,48.9275,48.9568,48.9177,48.947,140559.0
2023-05-18 12:45:00,50.15,50.16,50.09,50.14,141495.0,48.947,48.9568,48.8884,48.9372,141495.0
2023-05-18 12:50:00,50.14,50.14,50.02,50.05,130026.0,48.9372,48.9372,48.8201,48.8494,130026.0
2023-05-18 12:55:00,50.05,50.09,50.02,50.05,141159.0,48.8494,48.8884,48.8201,48.8494,141159.0
2023-05-18 13:00:00,50.05,50.07,49.99,50.0,173817.0,48.8494,48.8689,48.7908,48.8006,173817.0
2023-05-18 13:05:00,50.0,50.06,49.99,50.06,170562.0,48.8006,48.8592,48.7908,48.8592,170562.0
2023-05-18 13:10:00,50.05,50.18,50.05,50.18,328224.0,48.8494,48.9763,48.8494,48.9763,328224.0
2023-05-18 13:15:00,50.18,50.26,50.15,50.26,365784.0,48.9763,49.0544,48.947,49.0544,365784.0
2023-05-18 13:20:00,50.26,50.41,50.25,50.39,386553.0,49.0544,49.2008,49.0446,49.1812,386553.0
2023-05-18 13:25:00,50.39,50.45,50.35,50.39,376389.0,49.1812,49.2398,49.1422,49.1812,376389.0
2023-05-18 13:30:00,50.38,50.46,50.33,50.46,322356.0,49.1715,49.2496,49.1227,49.2496,322356.0
2023-05-18 13:35:00,50.46,50.47,50.4,50.47,205362.0,49.2496,49.2593,49.191,49.2593,205362.0
2023-05-18 13:40:00,50.46,50.51,50.44,50.49,255372.0,49.2496,49.2984,49.23,49.2788,255372.0
2023-05-18 13:45:00,50.49,50.49,50.29,50.31,248487.0,49.2788,49.2788,49.0836,49.1032,248487.0
2023-05-18 13:50:00,50.31,50.34,50.26,50.26,113721.0,49.1032,49.1324,49.0544,49.0544,113721.0
2023-05-18 13:55:00,50.27,50.27,50.15,50.17,153096.0,49.0641,49.0641,48.947,48.9665,153096.0
2023-05-18 14:00:00,50.17,50.22,50.14,50.15,134586.0,48.9665,49.0153,48.9372,48.947,134586.0
2023-05-18 14:05:00,50.16,50.17,50.08,50.1,147459.0,48.9568,48.9665,48.8787,48.8982,147459.0
2023-05-18 14:10:00,50.1,50.16,50.1,50.13,78114.0,48.8982,48.9568,48.8982,48.9275,78114.0
2023-05-18 14:15:00,50.13,50.23,50.12,50.23,108957.0,48.9275,49.0251,48.9177,49.0251,108957.0
2023-05-18 14:20:00,50.22,50.46,50.22,50.38,386430.0,49.0153,49.2496,49.0153,49.1715,386430.0
2023-05-18 14:25:00,50.38,50.4,50.3,50.34,155868.0,49.1715,49.191,49.0934,49.1324,155868.0
2023-05-18 14:30:00,50.34,50.35,50.24,50.25,128997.0,49.1324,49.1422,49.0348,49.0446,128997.0
2023-05-18 14:35:00,50.24,50.35,50.23,50.35,212346.0,49.0348,49.1422,49.0251,49.1422,212346.0
2023-05-18 14:40:00,50.35,50.37,50.32,50.34,245760.0,49.1422,49.1617,49.1129,49.1324,245760.0
2023-05-18 14:45:00,50.34,50.36,50.33,50.35,141009.0,49.1324,49.152,49.1227,49.1422,141009.0
2023-05-18 14:50:00,50.35,50.37,50.33,50.33,151953.0,49.1422,49.1617,49.1227,49.1227,151953.0
2023-05-18 14:55:00,50.33,50.39,50.33,50.39,203259.0,49.1227,49.1812,49.1227,49.1812,203259.0
2023-05-18 15:00:00,50.39,50.44,50.38,50.38,203280.0,49.1812,49.23,49.1715,49.1715,203280.0
2023-05-18 15:05:00,50.38,50.41,50.35,50.4,199362.0,49.1715,49.2008,49.1422,49.191,199362.0
2023-05-18 15:10:00,50.41,50.41,50.37,50.38,195495.0,49.2008,49.2008,49.1617,49.1715,195495.0
2023-05-18 15:15:00,50.39,50.44,50.38,50.43,182493.0,49.1812,49.23,49.1715,49.2203,182493.0
2023-05-18 15:20:00,50.42,50.43,50.34,50.34,169224.0,49.2105,49.2203,49.1324,49.1324,169224.0
2023-05-18 15:25:00,50.34,50.38,50.33,50.37,140514.0,49.1324,49.1715,49.1227,49.1617,140514.0
2023-05-18 15:30:00,50.37,50.41,50.34,50.35,246300.0,49.1617,49.2008,49.1324,49.1422,246300.0
2023-05-18 15:35:00,50.34,50.37,50.33,50.34,320235.0,49.1324,49.1617,49.1227,49.1324,320235.0
2023-05-18 15:40:00,50.35,50.47,50.34,50.47,350325.0,49.1422,49.2593,49.1324,49.2593,350325.0
2023-05-18 15:45:00,50.47,50.53,50.45,50.48,443190.0,49.2593,49.3179,49.2398,49.2691,443190.0
2023-05-18 15:50:00,50.49,50.57,50.48,50.54,774891.0,49.2788,49.3569,49.2691,49.3276,774891.0
2023-05-18 15:55:00,50.54,50.54,50.44,50.51,1918815.0,49.3276,49.3276,49.23,49.2984,1918815.0
2023-05-19 09:30:00,50.47,50.49,49.84,49.98,1204989.0,49.2593,49.2788,48.6444,48.7811,1204989.0
2023-05-19 09:35:00,49.98,49.98,49.7,49.78,457656.0,48.7811,48.7811,48.5078,48.5859,457656.0
2023-05-19 09:40:00,49.79,49.95,49.78,49.92,614295.0,48.5956,48.7518,48.5859,48.7225,614295.0
2023-05-19 09:45:00,49.9,50.0,49.84,49.99,304101.0,48.703,48.8006,48.6444,48.7908,304101.0
2023-05-19 09:50:00,49.98,49.98,49.82,49.82,274383.0,48.7811,48.7811,48.6249,48.6249,274383.0
2023-05-19 09:55:00,49.83,49.97,49.8,49.8,302289.0,48.6347,48.7713,48.6054,48.6054,302289.0
2023-05-19 10:00:00,49.81,49.9,49.8,49.87,246612.0,48.6151,48.703,48.6054,48.6737,246612.0
2023-05-19 10:05:00,49.87,49.87,49.77,49.86,284553.0,48.6737,48.6737,48.5761,48.6639,284553.0
2023-05-19 10:10:00,49.87,50.0,49.84,49.98,216915.0,48.6737,48.8006,48.6444,48.7811,216915.0
2023-05-19 10:15:00,49.98,50.0,49.91,49.93,183192.0,48.7811,48.8006,48.7127,48.7323,183192.0
2023-05-19 10:20:00,49.94,50.19,49.93,50.05,322221.0,48.742,48.986,48.7323,48.8494,322221.0
2023-05-19 10:25:00,50.06,50.07,49.97,49.98,188574.0,48.8592,48.8689,48.7713,48.7811,188574.0
2023-05-19 10:30:00,49.98,50.13,49.97,50.12,193731.0,48.7811,48.9275,48.7713,48.9177,193731.0
2023-05-19 10:35:00,50.14,50.2,50.1,50.18,267558.0,48.9372,48.9958,48.8982,48.9763,267558.0
2023-05-19 10:40:00,50.18,50.22,50.14,50.22,237447.0,48.9763,49.0153,48.9372,49.0153,237447.0
2023-05-19 10:45:00,50.22,50.23,50.1,50.1,173367.0,49.0153,49.0251,48.8982,48.8982,173367.0
2023-05-19 10:50:00,50.11,50.14,50.05,50.07,210483.0,48.908,48.9372,48.8494,48.8689,210483.0
2023-05-19 10:55:00,50.06,50.08,50.05,50.08,118734.0,48.8592,48.8787,48.8494,48.8787,118734.0
2023-05-19 11:00:00,50.08,50.2,50.07,50.16,172524.0,48.8787,48.9958,48.8689,48.9568,172524.0
2023-05-19 11:05:00,50.17,50.17,50.02,50.03,137961.0,48.9665,48.9665,48.8201,48.8299,137961.0
2023-05-19 11:10:00,50.03,50.06,49.98,50.03,144231.0,48.8299,48.8592,48.7811,48.8299,144231.0
2023-05-19 11:15:00,50.03,50.09,49.97,50.04,153438.0,48.8299,48.8884,48.7713,48.8396,153438.0
2023-05-19 11:20:00,50.06,50.1,49.98,49.99,115662.0,48.8592,48.8982,48.7811,48.7908,115662.0
2023-05-19 11:25:00,49.99,50.01,49.92,49.93,109059.0,48.7908,48.8103,48.7225,48.7323,109059.0
2023-05-19 11:30:00,49.93,49.94,49.89,49.9,107607.0,48.7323,48.742,48.6932,48.703,107607.0
2023-05-19 11:35:00,49.91,49.92,49.83,49.87,144099.0,48.7127,48.7225,48.6347,48.6737,144099.0
2023-05-19 11:40:00,49.89,50.0,49.88,49.99,123654.0,48.6932,48.8006,48.6835,48.7908,123654.0
2023-05-19 11:45:00,49.99,50.02,49.96,49.97,117984.0,48.7908,48.8201,48.7615,48.7713,117984.0
2023-05-19 11:50:00,49.97,50.02,49.94,49.99,148869.0,48.7713,48.8201,48.742,48.7908,148869.0
2023-05-19 11:55:00,49.99,50.02,49.92,49.92,245961.0,48.7908,48.8201,48.7225,48.7225,245961.0
2023-05-19 12:00:00,49.92,49.99,49.9,49.99,80553.0,48.7225,48.7908,48.703,48.7908,80553.0
2023-05-19 12:05:00,50.0,50.01,49.95,49.96,72417.0,48.8006,48.8103,48.7518,48.7615,72417.0
2023-05-19 12:10:00,49.96,49.98,49.92,49.95,72390.0,48.7615,48.7811,48.7225,48.7518,72390.0
2023-05-19 12:15:00,49.95,49.99,49.94,49.96,101145.0,48.7518,48.7908,48.742,48.7615,101145.0
2023-05-19 12:20:00,49.97,49.98,49.96,49.96,83649.0,48.7713,48.7811,48.7615,48.7615,83649.0
2023-05-19 12:25:00,49.97,49.97,49.9,49.95,80850.0,48.7713,48.7713,48.703,48.7518,80850.0
2023-05-19 12:30:00,49.94,49.94,49.88,49.94,179067.0,48.742,48.742,48.6835,48.742,179067.0
2023-05-19 12:35:00,49.94,50.04,49.94,50.04,172704.0,48.742,48.8396,48.742,48.8396,172704.0
2023-05-19 12:40:00,50.04,50.04,49.97,49.97,173112.0,48.8396,48.8396,48.7713,48.7713,173112.0
2023-05-19 12:45:00,50.0,50.04,49.98,50.04,144639.0,48.8006,48.8396,48.7811,48.8396,144639.0
2023-05-19 12:50:00,50.04,50.04,50.01,50.03,73035.0,48.8396,48.8396,48.8103,48.8299,73035.0
2023-05-19 12:55:00,50.03,50.03,50.01,50.02,107574.0,48.8299,48.8299,48.8103,48.8201,107574.0
2023-05-19 13:00:00,50.03,50.07,50.01,50.06,121614.0,48.8299,48.8689,48.8103,48.8592,121614.0
2023-05-19 13:05:00,50.06,50.06,50.01,50.02,104463.0,48.8592,48.8592,48.8103,48.8201,104463.0
2023-05-19 13:10:00,50.03,50.03,49.98,50.0,91014.0,48.8299,48.8299,48.7811,48.8006,91014.0
2023-05-19 13:15:00,50.0,50.01,49.98,50.0,59637.0,48.8006,48.8103,48.7811,48.8006,59637.0
2023-05-19 13:20:00,50.0,50.0,49.97,49.99,68052.0,48.8006,48.8006,48.7713,48.7908,68052.0
2023-05-19 13:25:00,49.99,50.01,49.98,50.0,74715.0,48.7908,48.8103,48.7811,48.8006,74715.0
2023-05-19 13:30:00,50.0,50.02,49.98,50.0,87831.0,48.8006,48.8201,48.7811,48.8006,87831.0
2023-05-19 13:35:00,50.0,50.0,49.97,50.0,84654.0,48.8006,48.8006,48.7713,48.8006,84654.0
2023-05-19 13:40:00,50.0,50.02,49.95,49.96,99687.0,48.8006,48.8201,48.7518,48.7615,99687.0
2023-05-19 13:45:00,49.96,49.96,49.89,49.89,96393.0,48.7615,48.7615,48.6932,48.6932,96393.0
2023-05-19 13:50:00,49.89,49.9,49.86,49.87,116376.0,48.6932,48.703,48.6639,48.6737,116376.0
2023-05-19 13:55:00,49.87,49.91,49.84,49.86,211527.0,48.6737,48.7127,48.6444,48.6639,211527.0
2023-05-19 14:00:00,49.87,49.89,49.84,49.85,89205.0,48.6737,48.6932,48.6444,48.6542,89205.0
2023-05-19 14:05:00,49.85,49.91,49.85,49.88,71358.0,48.6542,48.7127,48.6542,48.6835,71358.0
2023-05-19 14:10:00,49.88,49.92,49.85,49.86,78063.0,48.6835,48.7225,48.6542,48.6639,78063.0
2023-05-19 14:15:00,49.86,49.91,49.83,49.9,116610.0,48.6639,48.7127,48.6347,48.703,116610.0
2023-05-19 14:20:00,49.91,49.92,49.89,49.91,73458.0,48.7127,48.7225,48.6932,48.7127,73458.0
2023-05-19 14:25:00,49.91,49.91,49.86,49.86,93753.0,48.7127,48.7127,48.6639,48.6639,93753.0
2023-05-19 14:30:00,49.87,49.87,49.84,49.86,73986.0,48.6737,48.6737,48.6444,48.6639,73986.0
2023-05-19 14:35:00,49.85,49.87,49.85,49.86,142989.0,48.6542,48.6737,48.6542,48.6639,142989.0
2023-05-19 14:40:00,49.86,49.92,49.86,49.92,142827.0,48.6639,48.7225,48.6639,48.7225,142827.0
2023-05-19 14:45:00,49.93,49.94,49.91,49.93,87777.0,48.7323,48.742,48.7127,48.7323,87777.0
2023-05-19 14:50:00,49.93,49.97,49.92,49.96,106761.0,48.7323,48.7713,48.7225,48.7615,106761.0
2023-05-19 14:55:00,49.96,49.99,49.95,49.99,94824.0,48.7615,48.7908,48.7518,48.7908,94824.0
2023-05-19 15:00:00,49.99,50.0,49.95,49.96,119265.0,48.7908,48.8006,48.7518,48.7615,119265.0
2023-05-19 15:05:00,49.96,49.96,49.88,49.92,122862.0,48.7615,48.7615,48.6835,48.7225,122862.0
2023-05-19 15:10:00,49.93,49.95,49.91,49.93,157275.0,48.7323,48.7518,48.7127,48.7323,157275.0
2023-05-19 15:15:00,49.93,49.93,49.86,49.87,115959.0,48.7323,48.7323,48.6639,48.6737,115959.0
2023-05-19 15:20:00,49.87,49.92,49.85,49.92,168819.0,48.6737,48.7225,48.6542,48.7225,168819.0
2023-05-19 15:25:00,49.92,49.92,49.89,49.91,124860.0,48.7225,48.7225,48.6932,48.7127,124860.0
2023-05-19 15:30:00,49.91,49.94,49.87,49.88,209694.0,48.7127,48.742,48.6737,48.6835,209694.0
2023-05-19 15:35:00,49.88,49.92,49.87,49.91,210078.0,48.6835,48.7225,48.6737,48.7127,210078.0
2023-05-19 15:40:00,49.91,50.0,49.9,50.0,336015.0,48.7127,48.8006,48.703,48.8006,336015.0
2023-05-19 15:45:00,50.0,50.0,49.92,49.96,300687.0,48.8006,48.8006,48.7225,48.7615,300687.0
2023-05-19 15:50:00,49.96,49.99,49.92,49.98,514872.0,48.7615,48.7908,48.7225,48.7811,514872.0
2023-05-19 15:55:00,49.99,50.0,49.96,49.96,1139118.0,48.7908,48.8006,48.7615,48.7615,1139118.0
2023-05-22 09:30:00,49.9,49.96,49.71,49.83,364824.0,48.703,48.7615,48.5175,48.6347,364824.0
2023-05-22 09:35:00,49.83,49.99,49.83,49.98,95916.0,48.6347,48.7908,48.6347,48.7811,95916.0
2023-05-22 09:40:00,49.98,50.03,49.87,49.87,126960.0,48.7811,48.8299,48.6737,48.6737,126960.0
2023-05-22 09:45:00,49.87,49.91,49.79,49.89,97857.0,48.6737,48.7127,48.5956,48.6932,97857.0
2023-05-22 09:50:00,49.88,49.88,49.76,49.78,119913.0,48.6835,48.6835,48.5663,48.5859,119913.0
2023-05-22 09:55:00,49.78,49.8,49.7,49.75,159354.0,48.5859,48.6054,48.5078,48.5566,159354.0
2023-05-22 10:00:00,49.76,49.77,49.62,49.66,146394.0,48.5663,48.5761,48.4297,48.4687,146394.0
2023-05-22 10:05:00,49.65,49.66,49.54,49.57,153213.0,48.459,48.4687,48.3516,48.3809,153213.0
2023-05-22 10:10:00,49.59,49.69,49.59,49.68,174591.0,48.4004,48.498,48.4004,48.4883,174591.0
2023-05-22 10:15:00,49.68,49.69,49.6,49.61,119226.0,48.4883,48.498,48.4102,48.4199,119226.0
2023-05-22 10:20:00,49.62,49.63,49.57,49.62,104088.0,48.4297,48.4395,48.3809,48.4297,104088.0
2023-05-22 10:25:00,49.61,49.71,49.58,49.69,125727.0,48.4199,48.5175,48.3907,48.498,125727.0
2023-05-22 10:30:00,49.68,49.71,49.6,49.61,83547.0,48.4883,48.5175,48.4102,48.4199,83547.0
2023-05-22 10:35:00,49.61,49.64,49.56,49.59,122931.0,48.4199,48.4492,48.3711,48.4004,122931.0
2023-05-22 10:40:00,49.59,49.59,49.53,49.56,199257.0,48.4004,48.4004,48.3419,48.3711,199257.0
2023-05-22 10:45:00,49.56,49.6,49.52,49.59,119238.0,48.3711,48.4102,48.3321,48.4004,119238.0
2023-05-22 10:50:00,49.59,49.67,49.58,49.67,126327.0,48.4004,48.4785,48.3907,48.4785,126327.0
2023-05-22 10:55:00,49.67,49.72,49.65,49.71,192693.0,48.4785,48.5273,48.459,48.5175,192693.0
2023-05-22 11:00:00,49.72,49.76,49.72,49.76,104730.0,48.5273,48.5663,48.5273,48.5663,104730.0
2023-05-22 11:05:00,49.76,49.79,49.76,49.78,104226.0,48.5663,48.5956,48.5663,48.5859,104226.0
2023-05-22 11:10:00,49.78,49.8,49.75,49.75,87243.0,48.5859,48.6054,48.5566,48.5566,87243.0
2023-05-22 11:15:00,49.76,49.81,49.75,49.76,108882.0,48.5663,48.6151,48.5566,48.5663,108882.0
2023-05-22 11:20:00,49.76,49.76,49.7,49.72,67230.0,48.5663,48.5663,48.5078,48.5273,67230.0
2023-05-22 11:25:00,49.72,49.73,49.68,49.72,83961.0,48.5273,48.5371,48.4883,48.5273,83961.0
2023-05-22 11:30:00,49.72,49.75,49.71,49.75,76728.0,48.5273,48.5566,48.5175,48.5566,76728.0
2023-05-22 11:35:00,49.75,49.75,49.65,49.66,64548.0,48.5566,48.5566,48.459,48.4687,64548.0
2023-05-22 11:40:00,49.66,49.66,49.6,49.61,87285.0,48.4687,48.4687,48.4102,48.4199,87285.0
2023-05-22 11:45:00,49.61,49.61,49.55,49.57,120201.0,48.4199,48.4199,48.3614,48.3809,120201.0
2023-05-22 11:50:00,49.57,49.6,49.53,49.59,144780.0,48.3809,48.4102,48.3419,48.4004,144780.0
2023-05-22 11:55:00,49.58,49.65,49.58,49.59,63603.0,48.3907,48.459,48.3907,48.4004,63603.0
2023-05-22 12:00:00,49.59,49.6,49.56,49.56,61218.0,48.4004,48.4102,48.3711,48.3711,61218.0
2023-05-22 12:05:00,49.56,49.56,49.52,49.54,66312.0,48.3711,48.3711,48.3321,48.3516,66312.0
2023-05-22 12:10:00,49.54,49.55,49.49,49.51,83382.0,48.3516,48.3614,48.3028,48.3223,83382.0
2023-05-22 12:15:00,49.5,49.51,49.45,49.47,126795.0,48.3126,48.3223,48.2638,48.2833,126795.0
2023-05-22 12:20:00,49.47,49.49,49.44,49.48,114963.0,48.2833,48.3028,48.254,48.2931,114963.0
2023-05-22 12:25:00,49.49,49.5,49.44,49.44,79794.0,48.3028,48.3126,48.254,48.254,79794.0
2023-05-22 12:30:00,49.44,49.49,49.43,49.45,49122.0,48.254,48.3028,48.2443,48.2638,49122.0
2023-05-22 12:35:00,49.46,49.49,49.45,49.46,56766.0,48.2735,48.3028,48.2638,48.2735,56766.0
2023-05-22 12:40:00,49.46,49.46,49.44,49.44,49887.0,48.2735,48.2735,48.254,48.254,49887.0
2023-05-22 12:45:00,49.45,49.49,49.44,49.48,54273.0,48.2638,48.3028,48.254,48.2931,54273.0
2023-05-22 12:50:00,49.47,49.51,49.47,49.49,51351.0,48.2833,48.3223,48.2833,48.3028,51351.0
2023-05-22 12:55:00,49.49,49.51,49.47,49.5,65325.0,48.3028,48.3223,48.2833,48.3126,65325.0
2023-05-22 13:00:00,49.5,49.54,49.48,49.51,88161.0,48.3126,48.3516,48.2931,48.3223,88161.0
2023-05-22 13:05:00,49.52,49.53,49.49,49.52,58890.0,48.3321,48.3419,48.3028,48.3321,58890.0
2023-05-22 13:10:00,49.52,49.54,49.45,49.48,101301.0,48.3321,48.3516,48.2638,48.2931,101301.0
2023-05-22 13:15:00,49.47,49.49,49.45,49.47,67476.0,48.2833,48.3028,48.2638,48.2833,67476.0
2023-05-22 13:20:00,49.47,49.53,49.46,49.52,104667.0,48.2833,48.3419,48.2735,48.3321,104667.0
2023-05-22 13:25:00,49.51,49.53,49.49,49.49,49215.0,48.3223,48.3419,48.3028,48.3028,49215.0
2023-05-22 13:30:00,49.5,49.53,49.49,49.52,63648.0,48.3126,48.3419,48.3028,48.3321,63648.0
2023-05-22 13:35:00,49.53,49.53,49.51,49.51,60237.0,48.3419,48.3419,48.3223,48.3223,60237.0
2023-05-22 13:40:00,49.52,49.54,49.48,49.54,87099.0,48.3321,48.3516,48.2931,48.3516,87099.0
2023-05-22 13:45:00,49.54,49.61,49.54,49.61,94908.0,48.3516,48.4199,48.3516,48.4199,94908.0
2023-05-22 13:50:00,49.61,49.62,49.55,49.56,57369.0,48.4199,48.4297,48.3614,48.3711,57369.0
2023-05-22 13:55:00,49.56,49.57,49.53,49.53,54234.0,48.3711,48.3809,48.3419,48.3419,54234.0
2023-05-22 14:00:00,49.53,49.53,49.49,49.51,69324.0,48.3419,48.3419,48.3028,48.3223,69324.0
2023-05-22 14:05:00,49.51,49.56,49.51,49.56,86481.0,48.3223,48.3711,48.3223,48.3711,86481.0
2023-05-22 14:10:00,49.56,49.56,49.53,49.56,41835.0,48.3711,48.3711,48.3419,48.3711,41835.0
2023-05-22 14:15:00,49.56,49.58,49.55,49.57,46422.0,48.3711,48.3907,48.3614,48.3809,46422.0
2023-05-22 14:20:00,49.57,49.59,49.56,49.57,56106.0,48.3809,48.4004,48.3711,48.3809,56106.0
2023-05-22 14:25:00,49.57,49.6,49.57,49.58,71556.0,48.3809,48.4102,48.3809,48.3907,71556.0
2023-05-22 14:30:00,49.58,49.59,49.57,49.58,69963.0,48.3907,48.4004,48.3809,48.3907,69963.0
2023-05-22 14:35:00,49.58,49.58,49.54,49.54,61734.0,48.3907,48.3907,48.3516,48.3516,61734.0
2023-05-22 14:40:00,49.54,49.55,49.53,49.54,114876.0,48.3516,48.3614,48.3419,48.3516,114876.0
2023-05-22 14:45:00,49.54,49.54,49.52,49.52,111453.0,48.3516,48.3516,48.3321,48.3321,111453.0
2023-05-22 14:50:00,49.52,49.55,49.52,49.54,84495.0,48.3321,48.3614,48.3321,48.3516,84495.0
2023-05-22 14:55:00,49.53,49.6,49.5,49.6,99753.0,48.3419,48.4102,48.3126,48.4102,99753.0
2023-05-22 15:00:00,49.6,49.64,49.6,49.6,122004.0,48.4102,48.4492,48.4102,48.4102,122004.0
2023-05-22 15:05:00,49.6,49.61,49.57,49.58,82653.0,48.4102,48.4199,48.3809,48.3907,82653.0
2023-05-22 15:10:00,49.58,49.58,49.55,49.58,77865.0,48.3907,48.3907,48.3614,48.3907,77865.0
2023-05-22 15:15:00,49.58,49.61,49.57,49.58,92175.0,48.3907,48.4199,48.3809,48.3907,92175.0
2023-05-22 15:20:00,49.58,49.58,49.56,49.56,86595.0,48.3907,48.3907,48.3711,48.3711,86595.0
2023-05-22 15:25:00,49.56,49.56,49.53,49.55,90957.0,48.3711,48.3711,48.3419,48.3614,90957.0
2023-05-22 15:30:00,49.55,49.58,49.53,49.56,154929.0,48.3614,48.3907,48.3419,48.3711,154929.0
2023-05-22 15:35:00,49.56,49.56,49.52,49.54,118020.0,48.3711,48.3711,48.3321,48.3516,118020.0
2023-05-22 15:40:00,49.54,49.54,49.51,49.51,158250.0,48.3516,48.3516,48.3223,48.3223,158250.0
2023-05-22 15:45:00,49.51,49.56,49.5,49.53,220923.0,48.3223,48.3711,48.3126,48.3419,220923.0
2023-05-22 15:50:00,49.53,49.56,49.47,49.49,457479.0,48.3419,48.3711,48.2833,48.3028,457479.0
2023-05-22 15:55:00,49.49,49.54,49.49,49.54,850704.0,48.3028,48.3516,48.3028,48.3516,850704.0
2023-05-23 09:30:00,49.34,49.34,49.03,49.12,623826.0,48.1564,48.1564,47.8539,47.9417,623826.0
2023-05-23 09:35:00,49.13,49.25,49.08,49.2,160104.0,47.9515,48.0686,47.9027,48.0198,160104.0
2023-05-23 09:40:00,49.2,49.26,49.17,49.23,162570.0,48.0198,48.0783,47.9905,48.0491,162570.0
2023-05-23 09:45:00,49.22,49.29,49.21,49.25,141108.0,48.0393,48.1076,48.0295,48.0686,141108.0
2023-05-23 09:50:00,49.25,49.3,49.2,49.22,119520.0,48.0686,48.1174,48.0198,48.0393,119520.0
2023-05-23 09:55:00,49.21,49.33,49.21,49.26,227256.0,48.0295,48.1467,48.0295,48.0783,227256.0
2023-05-23 10:00:00,49.26,49.32,49.22,49.26,75480.0,48.0783,48.1369,48.0393,48.0783,75480.0
2023-05-23 10:05:00,49.25,49.3,49.17,49.19,117228.0,48.0686,48.1174,47.9905,48.01,117228.0
2023-05-23 10:10:00,49.19,49.23,49.19,49.2,49995.0,48.01,48.0491,48.01,48.0198,49995.0
2023-05-23 10:15:00,49.19,49.39,49.19,49.38,206892.0,48.01,48.2052,48.01,48.1955,206892.0
2023-05-23 10:20:00,49.38,49.45,49.37,49.44,163506.0,48.1955,48.2638,48.1857,48.254,163506.0
2023-05-23 10:25:00,49.43,49.51,49.4,49.47,244932.0,48.2443,48.3223,48.215,48.2833,244932.0
2023-05-23 10:30:00,49.47,49.5,49.47,49.48,84177.0,48.2833,48.3126,48.2833,48.2931,84177.0
2023-05-23 10:35:00,49.48,49.52,49.47,49.49,135462.0,48.2931,48.3321,48.2833,48.3028,135462.0
2023-05-23 10:40:00,49.49,49.56,49.49,49.55,90279.0,48.3028,48.3711,48.3028,48.3614,90279.0
2023-05-23 10:45:00,49.55,49.62,49.53,49.56,525717.0,48.3614,48.4297,48.3419,48.3711,525717.0
2023-05-23 10:50:00,49.56,49.56,49.45,49.46,77007.0,48.3711,48.3711,48.2638,48.2735,77007.0
2023-05-23 10:55:00,49.45,49.48,49.42,49.43,56331.0,48.2638,48.2931,48.2345,48.2443,56331.0
2023-05-23 11:00:00,49.42,49.46,49.41,49.43,54768.0,48.2345,48.2735,48.2247,48.2443,54768.0
2023-05-23 11:05:00,49.42,49.46,49.38,49.41,67569.0,48.2345,48.2735,48.1955,48.2247,67569.0
2023-05-23 11:10:00,49.4,49.4,49.35,49.37,126564.0,48.215,48.215,48.1662,48.1857,126564.0
2023-05-23 11:15:00,49.37,49.38,49.33,49.34,98523.0,48.1857,48.1955,48.1467,48.1564,98523.0
2023-05-23 11:20:00,49.34,49.38,49.34,49.34,61848.0,48.1564,48.1955,48.1564,48.1564,61848.0
2023-05-23 11:25:00,49.34,49.41,49.34,49.4,79308.0,48.1564,48.2247,48.1564,48.215,79308.0
2023-05-23 11:30:00,49.41,49.43,49.39,49.41,70038.0,48.2247,48.2443,48.2052,48.2247,70038.0
2023-05-23 11:35:00,49.41,49.43,49.4,49.42,48183.0,48.2247,48.2443,48.215,48.2345,48183.0
2023-05-23 11:40:00,49.42,49.47,49.42,49.43,80265.0,48.2345,48.2833,48.2345,48.2443,80265.0
2023-05-23 11:45:00,49.44,49.46,49.43,49.45,53727.0,48.254,48.2735,48.2443,48.2638,53727.0
2023-05-23 11:50:00,49.46,49.48,49.45,49.46,58152.0,48.2735,48.2931,48.2638,48.2735,58152.0
2023-05-23 11:55:00,49.47,49.5,49.43,49.44,69525.0,48.2833,48.3126,48.2443,48.254,69525.0
2023-05-23 12:00:00,49.44,49.48,49.43,49.48,81909.0,48.254,48.2931,48.2443,48.2931,81909.0
2023-05-23 12:05:00,49.49,49.5,49.44,49.45,134451.0,48.3028,48.3126,48.254,48.2638,134451.0
2023-05-23 12:10:00,49.46,49.53,49.46,49.52,86835.0,48.2735,48.3419,48.2735,48.3321,86835.0
2023-05-23 12:15:00,49.52,49.56,49.5,49.52,147000.0,48.3321,48.3711,48.3126,48.3321,147000.0
2023-05-23 12:20:00,49.52,49.54,49.5,49.52,57276.0,48.3321,48.3516,48.3126,48.3321,57276.0
2023-05-23 12:25:00,49.52,49.53,49.49,49.5,71502.0,48.3321,48.3419,48.3028,48.3126,71502.0
2023-05-23 12:30:00,49.5,49.5,49.47,49.5,119790.0,48.3126,48.3126,48.2833,48.3126,119790.0
2023-05-23 12:35:00,49.5,49.55,49.46,49.49,136968.0,48.3126,48.3614,48.2735,48.3028,136968.0
2023-05-23 12:40:00,49.49,49.53,49.46,49.53,46566.0,48.3028,48.3419,48.2735,48.3419,46566.0
2023-05-23 12:45:00,49.53,49.56,49.53,49.56,69018.0,48.3419,48.3711,48.3419,48.3711,69018.0
2023-05-23 12:50:00,49.56,49.58,49.54,49.54,59499.0,48.3711,48.3907,48.3516,48.3516,59499.0
2023-05-23 12:55:00,49.55,49.55,49.51,49.52,68814.0,48.3614,48.3614,48.3223,48.3321,68814.0
2023-05-23 13:00:00,49.52,49.53,49.5,49.53,39288.0,48.3321,48.3419,48.3126,48.3419,39288.0
2023-05-23 13:05:00,49.52,49.57,49.51,49.57,37788.0,48.3321,48.3809,48.3223,48.3809,37788.0
2023-05-23 13:10:00,49.57,49.59,49.51,49.52,77793.0,48.3809,48.4004,48.3223,48.3321,77793.0
2023-05-23 13:15:00,49.52,49.53,49.48,49.51,67263.0,48.3321,48.3419,48.2931,48.3223,67263.0
2023-05-23 13:20:00,49.51,49.51,49.47,49.5,53064.0,48.3223,48.3223,48.2833,48.3126,53064.0
2023-05-23 13:25:00,49.5,49.5,49.42,49.43,96963.0,48.3126,48.3126,48.2345,48.2443,96963.0
2023-05-23 13:30:00,49.42,49.45,49.37,49.42,105708.0,48.2345,48.2638,48.1857,48.2345,105708.0
2023-05-23 13:35:00,49.43,49.5,49.42,49.5,91704.0,48.2443,48.3126,48.2345,48.3126,91704.0
2023-05-23 13:40:00,49.5,49.5,49.47,49.48,38076.0,48.3126,48.3126,48.2833,48.2931,38076.0
2023-05-23 13:45:00,49.48,49.51,49.47,49.49,66471.0,48.2931,48.3223,48.2833,48.3028,66471.0
2023-05-23 13:50:00,49.49,49.5,49.48,49.49,49794.0,48.3028,48.3126,48.2931,48.3028,49794.0
2023-05-23 13:55:00,49.48,49.49,49.46,49.47,42162.0,48.2931,48.3028,48.2735,48.2833,42162.0
2023-05-23 14:00:00,49.47,49.48,49.45,49.47,60234.0,48.2833,48.2931,48.2638,48.2833,60234.0
2023-05-23 14:05:00,49.47,49.49,49.45,49.45,52107.0,48.2833,48.3028,48.2638,48.2638,52107.0
2023-05-23 14:10:00,49.45,49.46,49.41,49.43,80541.0,48.2638,48.2735,48.2247,48.2443,80541.0
2023-05-23 14:15:00,49.42,49.45,49.4,49.42,54864.0,48.2345,48.2638,48.215,48.2345,54864.0
2023-05-23 14:20:00,49.41,49.41,49.3,49.32,107181.0,48.2247,48.2247,48.1174,48.1369,107181.0
2023-05-23 14:25:00,49.31,49.35,49.26,49.32,105285.0,48.1271,48.1662,48.0783,48.1369,105285.0
2023-05-23 14:30:00,49.31,49.36,49.3,49.32,63513.0,48.1271,48.1759,48.1174,48.1369,63513.0
2023-05-23 14:35:00,49.32,49.32,49.27,49.29,66465.0,48.1369,48.1369,48.0881,48.1076,66465.0
2023-05-23 14:40:00,49.28,49.31,49.26,49.29,76152.0,48.0979,48.1271,48.0783,48.1076,76152.0
2023-05-23 14:45:00,49.29,49.31,49.27,49.3,47229.0,48.1076,48.1271,48.0881,48.1174,47229.0
2023-05-23 14:50:00,49.29,49.35,49.29,49.34,63264.0,48.1076,48.1662,48.1076,48.1564,63264.0
2023-05-23 14:55:00,49.34,49.35,49.33,49.34,65637.0,48.1564,48.1662,48.1467,48.1564,65637.0
2023-05-23 15:00:00,49.34,49.34,49.29,49.31,74145.0,48.1564,48.1564,48.1076,48.1271,74145.0
2023-05-23 15:05:00,49.3,49.31,49.24,49.27,63288.0,48.1174,48.1271,48.0588,48.0881,63288.0
2023-05-23 15:10:00,49.27,49.3,49.27,49.28,67827.0,48.0881,48.1174,48.0881,48.0979,67827.0
2023-05-23 15:15:00,49.29,49.3,49.27,49.29,77235.0,48.1076,48.1174,48.0881,48.1076,77235.0
2023-05-23 15:20:00,49.28,49.34,49.28,49.34,131790.0,48.0979,48.1564,48.0979,48.1564,131790.0
2023-05-23 15:25:00,49.34,49.35,49.32,49.33,114753.0,48.1564,48.1662,48.1369,48.1467,114753.0
2023-05-23 15:30:00,49.33,49.37,49.33,49.36,223302.0,48.1467,48.1857,48.1467,48.1759,223302.0
2023-05-23 15:35:00,49.36,49.41,49.36,49.4,124284.0,48.1759,48.2247,48.1759,48.215,124284.0
2023-05-23 15:40:00,49.4,49.43,49.39,49.43,127074.0,48.215,48.2443,48.2052,48.2443,127074.0
2023-05-23 15:45:00,49.43,49.47,49.42,49.42,180051.0,48.2443,48.2833,48.2345,48.2345,180051.0
2023-05-23 15:50:00,49.42,49.43,49.38,49.42,257676.0,48.2345,48.2443,48.1955,48.2345,257676.0
2023-05-23 15:55:00,49.41,49.46,49.37,49.44,800823.0,48.2247,48.2735,48.1857,48.254,800823.0
2023-05-24 09:30:00,49.5,49.51,48.97,48.99,606753.0,48.3126,48.3223,47.7953,47.8148,606753.0
2023-05-24 09:35:00,48.99,49.05,48.96,49.01,167823.0,47.8148,47.8734,47.7855,47.8343,167823.0
2023-05-24 09:40:00,49.02,49.05,48.96,48.97,265512.0,47.8441,47.8734,47.7855,47.7953,265512.0
2023-05-24 09:45:00,48.98,49.01,48.77,48.81,450765.0,47.8051,47.8343,47.6001,47.6391,450765.0
2023-05-24 09:50:00,48.81,48.89,48.77,48.86,238311.0,47.6391,47.7172,47.6001,47.6879,238311.0
2023-05-24 09:55:00,48.85,48.89,48.81,48.86,134679.0,47.6782,47.7172,47.6391,47.6879,134679.0
2023-05-24 10:00:00,48.87,48.91,48.84,48.86,198888.0,47.6977,47.7367,47.6684,47.6879,198888.0
2023-05-24 10:05:00,48.85,48.92,48.81,48.92,108015.0,47.6782,47.7465,47.6391,47.7465,108015.0
2023-05-24 10:10:00,48.91,48.93,48.89,48.91,92010.0,47.7367,47.7563,47.7172,47.7367,92010.0
2023-05-24 10:15:00,48.91,48.94,48.88,48.92,82071.0,47.7367,47.766,47.7075,47.7465,82071.0
2023-05-24 10:20:00,48.93,48.94,48.88,48.91,84762.0,47.7563,47.766,47.7075,47.7367,84762.0
2023-05-24 10:25:00,48.91,48.95,48.84,48.95,122448.0,47.7367,47.7758,47.6684,47.7758,122448.0
2023-05-24 10:30:00,48.95,48.99,48.91,48.91,110613.0,47.7758,47.8148,47.7367,47.7367,110613.0
2023-05-24 10:35:00,48.9,48.91,48.85,48.9,72627.0,47.727,47.7367,47.6782,47.727,72627.0
2023-05-24 10:40:00,48.89,48.95,48.89,48.92,140358.0,47.7172,47.7758,47.7172,47.7465,140358.0
2023-05-24 10:45:00,48.92,48.95,48.89,48.9,121947.0,47.7465,47.7758,47.7172,47.727,121947.0
2023-05-24 10:50:00,48.91,48.92,48.83,48.86,103515.0,47.7367,47.7465,47.6587,47.6879,103515.0
2023-05-24 10:55:00,48.87,48.93,48.86,48.89,100167.0,47.6977,47.7563,47.6879,47.7172,100167.0
2023-05-24 11:00:00,48.89,48.95,48.88,48.94,70482.0,47.7172,47.7758,47.7075,47.766,70482.0
2023-05-24 11:05:00,48.95,48.95,48.88,48.9,116145.0,47.7758,47.7758,47.7075,47.727,116145.0
2023-05-24 11:10:00,48.9,48.91,48.82,48.83,96474.0,47.727,47.7367,47.6489,47.6587,96474.0
2023-05-24 11:15:00,48.84,48.85,48.77,48.78,106353.0,47.6684,47.6782,47.6001,47.6099,106353.0
2023-05-24 11:20:00,48.78,48.86,48.77,48.83,171165.0,47.6099,47.6879,47.6001,47.6587,171165.0
2023-05-24 11:25:00,48.83,48.97,48.83,48.93,187383.0,47.6587,47.7953,47.6587,47.7563,187383.0
2023-05-24 11:30:00,48.93,48.94,48.87,48.87,120546.0,47.7563,47.766,47.6977,47.6977,120546.0
2023-05-24 11:35:00,48.87,48.89,48.81,48.86,76419.0,47.6977,47.7172,47.6391,47.6879,76419.0
2023-05-24 11:40:00,48.85,48.87,48.8,48.83,90243.0,47.6782,47.6977,47.6294,47.6587,90243.0
2023-05-24 11:45:00,48.83,48.87,48.83,48.87,84813.0,47.6587,47.6977,47.6587,47.6977,84813.0
2023-05-24 11:50:00,48.87,48.89,48.85,48.86,322662.0,47.6977,47.7172,47.6782,47.6879,322662.0
2023-05-24 11:55:00,48.86,48.91,48.85,48.91,92205.0,47.6879,47.7367,47.6782,47.7367,92205.0
2023-05-24 12:00:00,48.91,48.97,48.9,48.95,88563.0,47.7367,47.7953,47.727,47.7758,88563.0
2023-05-24 12:05:00,48.95,49.01,48.94,48.95,169479.0,47.7758,47.8343,47.766,47.7758,169479.0
2023-05-24 12:10:00,48.96,49.03,48.95,49.02,139008.0,47.7855,47.8539,47.7758,47.8441,139008.0
2023-05-24 12:15:00,49.03,49.03,48.99,49.0,71109.0,47.8539,47.8539,47.8148,47.8246,71109.0
2023-05-24 12:20:00,49.01,49.01,48.97,48.98,114771.0,47.8343,47.8343,47.7953,47.8051,114771.0
2023-05-24 12:25:00,48.97,48.98,48.94,48.97,71355.0,47.7953,47.8051,47.766,47.7953,71355.0
2023-05-24 12:30:00,48.98,49.0,48.97,49.0,51684.0,47.8051,47.8246,47.7953,47.8246,51684.0
2023-05-24 12:35:00,48.99,49.03,48.98,49.03,67203.0,47.8148,47.8539,47.8051,47.8539,67203.0
2023-05-24 12:40:00,49.03,49.1,49.03,49.08,144222.0,47.8539,47.9222,47.8539,47.9027,144222.0
2023-05-24 12:45:00,49.08,49.09,49.04,49.04,76407.0,47.9027,47.9124,47.8636,47.8636,76407.0
2023-05-24 12:50:00,49.04,49.08,49.04,49.08,123771.0,47.8636,47.9027,47.8636,47.9027,123771.0
2023-05-24 12:55:00,49.08,49.15,49.08,49.14,1047204.0,47.9027,47.971,47.9027,47.9612,1047204.0
2023-05-24 13:00:00,49.14,49.17,49.13,49.13,379557.0,47.9612,47.9905,47.9515,47.9515,379557.0
2023-05-24 13:05:00,49.13,49.18,49.13,49.17,56910.0,47.9515,48.0003,47.9515,47.9905,56910.0
2023-05-24 13:10:00,49.16,49.2,49.16,49.17,54795.0,47.9807,48.0198,47.9807,47.9905,54795.0
2023-05-24 13:15:00,49.17,49.19,49.16,49.18,41073.0,47.9905,48.01,47.9807,48.0003,41073.0
2023-05-24 13:20:00,49.18,49.22,49.17,49.18,59427.0,48.0003,48.0393,47.9905,48.0003,59427.0
2023-05-24 13:25:00,49.18,49.18,49.13,49.14,77889.0,48.0003,48.0003,47.9515,47.9612,77889.0
2023-05-24 13:30:00,49.14,49.16,49.12,49.16,65046.0,47.9612,47.9807,47.9417,47.9807,65046.0
2023-05-24 13:35:00,49.16,49.23,49.16,49.23,50520.0,47.9807,48.0491,47.9807,48.0491,50520.0
2023-05-24 13:40:00,49.23,49.28,49.23,49.27,254295.0,48.0491,48.0979,48.0491,48.0881,254295.0
2023-05-24 13:45:00,49.28,49.28,49.22,49.25,270999.0,48.0979,48.0979,48.0393,48.0686,270999.0
2023-05-24 13:50:00,49.25,49.27,49.22,49.23,76263.0,48.0686,48.0881,48.0393,48.0491,76263.0
2023-05-24 13:55:00,49.23,49.23,49.2,49.2,57318.0,48.0491,48.0491,48.0198,48.0198,57318.0
2023-05-24 14:00:00,49.21,49.22,49.17,49.18,82032.0,48.0295,48.0393,47.9905,48.0003,82032.0
2023-05-24 14:05:00,49.19,49.23,49.17,49.22,136647.0,48.01,48.0491,47.9905,48.0393,136647.0
2023-05-24 14:10:00,49.22,49.23,49.19,49.22,63852.0,48.0393,48.0491,48.01,48.0393,63852.0
2023-05-24 14:15:00,49.22,49.23,49.18,49.19,92622.0,48.0393,48.0491,48.0003,48.01,92622.0
2023-05-24 14:20:00,49.18,49.21,49.17,49.2,95940.0,48.0003,48.0295,47.9905,48.0198,95940.0
2023-05-24 14:25:00,49.19,49.19,49.16,49.18,73560.0,48.01,48.01,47.9807,48.0003,73560.0
2023-05-24 14:30:00,49.18,49.2,49.17,49.19,75342.0,48.0003,48.0198,47.9905,48.01,75342.0
2023-05-24 14:35:00,49.19,49.23,49.19,49.21,51678.0,48.01,48.0491,48.01,48.0295,51678.0
2023-05-24 14:40:00,49.22,49.23,49.2,49.21,49029.0,48.0393,48.0491,48.0198,48.0295,49029.0
2023-05-24 14:45:00,49.21,49.22,49.2,49.21,82572.0,48.0295,48.0393,48.0198,48.0295,82572.0
2023-05-24 14:50:00,49.21,49.22,49.18,49.2,104856.0,48.0295,48.0393,48.0003,48.0198,104856.0
2023-05-24 14:55:00,49.2,49.21,49.18,49.21,59469.0,48.0198,48.0295,48.0003,48.0295,59469.0
2023-05-24 15:00:00,49.2,49.22,49.18,49.21,127977.0,48.0198,48.0393,48.0003,48.0295,127977.0
2023-05-24 15:05:00,49.21,49.23,49.19,49.19,92022.0,48.0295,48.0491,48.01,48.01,92022.0
2023-05-24 15:10:00,49.19,49.23,49.18,49.23,100047.0,48.01,48.0491,48.0003,48.0491,100047.0
2023-05-24 15:15:00,49.23,49.29,49.22,49.27,159333.0,48.0491,48.1076,48.0393,48.0881,159333.0
2023-05-24 15:20:00,49.27,49.32,49.27,49.29,128595.0,48.0881,48.1369,48.0881,48.1076,128595.0
2023-05-24 15:25:00,49.29,49.31,49.27,49.27,77697.0,48.1076,48.1271,48.0881,48.0881,77697.0
2023-05-24 15:30:00,49.26,49.31,49.26,49.27,112476.0,48.0783,48.1271,48.0783,48.0881,112476.0
2023-05-24 15:35:00,49.27,49.3,49.25,49.3,342501.0,48.0881,48.1174,48.0686,48.1174,342501.0
2023-05-24 15:40:00,49.3,49.31,49.25,49.28,831822.0,48.1174,48.1271,48.0686,48.0979,831822.0
2023-05-24 15:45:00,49.28,49.29,49.22,49.26,332379.0,48.0979,48.1076,48.0393,48.0783,332379.0
2023-05-24 15:50:00,49.25,49.25,49.2,49.22,444330.0,48.0686,48.0686,48.0198,48.0393,444330.0
2023-05-24 15:55:00,49.22,49.22,49.17,49.21,1031556.0,48.0393,48.0393,47.9905,48.0295,1031556.0
2023-05-25 09:30:00,48.96,49.15,48.63,48.71,701226.0,47.7855,47.971,47.4635,47.5415,701226.0
2023-05-25 09:35:00,48.71,48.77,48.64,48.67,135765.0,47.5415,47.6001,47.4732,47.5025,135765.0
2023-05-25 09:40:00,48.68,48.77,48.64,48.77,134472.0,47.5123,47.6001,47.4732,47.6001,134472.0
2023-05-25 09:45:00,48.77,48.87,48.76,48.77,182067.0,47.6001,47.6977,47.5903,47.6001,182067.0
2023-05-25 09:50:00,48.77,48.83,48.68,48.68,116304.0,47.6001,47.6587,47.5123,47.5123,116304.0
2023-05-25 09:55:00,48.69,48.7,48.64,48.66,116499.0,47.522,47.5318,47.4732,47.4927,116499.0
2023-05-25 10:00:00,48.66,48.74,48.63,48.65,162990.0,47.4927,47.5708,47.4635,47.483,162990.0
2023-05-25 10:05:00,48.64,48.65,48.54,48.54,284751.0,47.4732,47.483,47.3756,47.3756,284751.0
2023-05-25 10:10:00,48.54,48.63,48.52,48.54,179154.0,47.3756,47.4635,47.3561,47.3756,179154.0
2023-05-25 10:15:00,48.54,48.62,48.54,48.57,73869.0,47.3756,47.4537,47.3756,47.4049,73869.0
2023-05-25 10:20:00,48.57,48.58,48.51,48.54,133440.0,47.4049,47.4147,47.3463,47.3756,133440.0
2023-05-25 10:25:00,48.54,48.6,48.53,48.57,109191.0,47.3756,47.4342,47.3659,47.4049,109191.0
2023-05-25 10:30:00,48.57,48.59,48.52,48.52,234165.0,47.4049,47.4244,47.3561,47.3561,234165.0
2023-05-25 10:35:00,48.52,48.53,48.45,48.5,125664.0,47.3561,47.3659,47.2878,47.3366,125664.0
2023-05-25 10:40:00,48.5,48.52,48.48,48.5,113100.0,47.3366,47.3561,47.3171,47.3366,113100.0
2023-05-25 10:45:00,48.51,48.55,48.42,48.44,107355.0,47.3463,47.3854,47.2585,47.278,107355.0
2023-05-25 10:50:00,48.45,48.51,48.43,48.49,193494.0,47.2878,47.3463,47.2683,47.3268,193494.0
2023-05-25 10:55:00,48.48,48.53,48.48,48.51,107841.0,47.3171,47.3659,47.3171,47.3463,107841.0
2023-05-25 11:00:00,48.52,48.58,48.52,48.56,181431.0,47.3561,47.4147,47.3561,47.3951,181431.0
2023-05-25 11:05:00,48.56,48.62,48.55,48.57,128463.0,47.3951,47.4537,47.3854,47.4049,128463.0
2023-05-25 11:10:00,48.57,48.6,48.54,48.54,60759.0,47.4049,47.4342,47.3756,47.3756,60759.0
2023-05-25 11:15:00,48.54,48.55,48.47,48.47,106983.0,47.3756,47.3854,47.3073,47.3073,106983.0
2023-05-25 11:20:00,48.47,48.49,48.45,48.49,152538.0,47.3073,47.3268,47.2878,47.3268,152538.0
2023-05-25 11:25:00,48.5,48.54,48.48,48.48,89460.0,47.3366,47.3756,47.3171,47.3171,89460.0
2023-05-25 11:30:00,48.48,48.51,48.44,48.45,153282.0,47.3171,47.3463,47.278,47.2878,153282.0
2023-05-25 11:35:00,48.45,48.47,48.4,48.42,129729.0,47.2878,47.3073,47.239,47.2585,129729.0
2023-05-25 11:40:00,48.41,48.44,48.36,48.43,212391.0,47.2487,47.278,47.1999,47.2683,212391.0
2023-05-25 11:45:00,48.43,48.46,48.4,48.4,129261.0,47.2683,47.2975,47.239,47.239,129261.0
2023-05-25 11:50:00,48.4,48.44,48.38,48.4,166470.0,47.239,47.278,47.2195,47.239,166470.0
2023-05-25 11:55:00,48.4,48.41,48.36,48.4,139650.0,47.239,47.2487,47.1999,47.239,139650.0
2023-05-25 12:00:00,48.41,48.44,48.39,48.42,105675.0,47.2487,47.278,47.2292,47.2585,105675.0
2023-05-25 12:05:00,48.41,48.43,48.39,48.43,76503.0,47.2487,47.2683,47.2292,47.2683,76503.0
2023-05-25 12:10:00,48.43,48.53,48.43,48.52,120942.0,47.2683,47.3659,47.2683,47.3561,120942.0
2023-05-25 12:15:00,48.52,48.52,48.49,48.5,95244.0,47.3561,47.3561,47.3268,47.3366,95244.0
2023-05-25 12:20:00,48.5,48.6,48.5,48.56,168174.0,47.3366,47.4342,47.3366,47.3951,168174.0
2023-05-25 12:25:00,48.56,48.57,48.49,48.5,102099.0,47.3951,47.4049,47.3268,47.3366,102099.0
2023-05-25 12:30:00,48.5,48.54,48.46,48.47,88836.0,47.3366,47.3756,47.2975,47.3073,88836.0
2023-05-25 12:35:00,48.47,48.52,48.47,48.47,80352.0,47.3073,47.3561,47.3073,47.3073,80352.0
2023-05-25 12:40:00,48.47,48.53,48.46,48.53,64383.0,47.3073,47.3659,47.2975,47.3659,64383.0
2023-05-25 12:45:00,48.52,48.57,48.52,48.55,48474.0,47.3561,47.4049,47.3561,47.3854,48474.0
2023-05-25 12:50:00,48.56,48.57,48.52,48.52,48243.0,47.3951,47.4049,47.3561,47.3561,48243.0
2023-05-25 12:55:00,48.53,48.58,48.52,48.54,55968.0,47.3659,47.4147,47.3561,47.3756,55968.0
2023-05-25 13:00:00,48.54,48.55,48.5,48.52,65328.0,47.3756,47.3854,47.3366,47.3561,65328.0
2023-05-25 13:05:00,48.52,48.59,48.52,48.57,29700.0,47.3561,47.4244,47.3561,47.4049,29700.0
2023-05-25 13:10:00,48.58,48.63,48.57,48.62,78408.0,47.4147,47.4635,47.4049,47.4537,78408.0
2023-05-25 13:15:00,48.62,48.68,48.62,48.64,60342.0,47.4537,47.5123,47.4537,47.4732,60342.0
2023-05-25 13:20:00,48.64,48.65,48.63,48.64,63987.0,47.4732,47.483,47.4635,47.4732,63987.0
2023-05-25 13:25:00,48.64,48.72,48.62,48.63,124323.0,47.4732,47.5513,47.4537,47.4635,124323.0
2023-05-25 13:30:00,48.63,48.67,48.62,48.64,57327.0,47.4635,47.5025,47.4537,47.4732,57327.0
2023-05-25 13:35:00,48.64,48.65,48.6,48.64,59103.0,47.4732,47.483,47.4342,47.4732,59103.0
2023-05-25 13:40:00,48.64,48.65,48.59,48.6,86616.0,47.4732,47.483,47.4244,47.4342,86616.0
2023-05-25 13:45:00,48.6,48.65,48.59,48.65,40233.0,47.4342,47.483,47.4244,47.483,40233.0
2023-05-25 13:50:00,48.65,48.69,48.64,48.69,77553.0,47.483,47.522,47.4732,47.522,77553.0
2023-05-25 13:55:00,48.69,48.75,48.69,48.74,111825.0,47.522,47.5806,47.522,47.5708,111825.0
2023-05-25 14:00:00,48.74,48.83,48.73,48.74,143565.0,47.5708,47.6587,47.5611,47.5708,143565.0
2023-05-25 14:05:00,48.74,48.76,48.72,48.72,74736.0,47.5708,47.5903,47.5513,47.5513,74736.0
2023-05-25 14:10:00,48.73,48.79,48.72,48.79,101214.0,47.5611,47.6196,47.5513,47.6196,101214.0
2023-05-25 14:15:00,48.79,48.82,48.79,48.8,76230.0,47.6196,47.6489,47.6196,47.6294,76230.0
2023-05-25 14:20:00,48.8,48.86,48.78,48.86,109839.0,47.6294,47.6879,47.6099,47.6879,109839.0
2023-05-25 14:25:00,48.85,48.86,48.81,48.82,87543.0,47.6782,47.6879,47.6391,47.6489,87543.0
2023-05-25 14:30:00,48.83,48.83,48.74,48.76,83001.0,47.6587,47.6587,47.5708,47.5903,83001.0
2023-05-25 14:35:00,48.76,48.78,48.73,48.77,125526.0,47.5903,47.6099,47.5611,47.6001,125526.0
2023-05-25 14:40:00,48.77,48.79,48.74,48.74,63360.0,47.6001,47.6196,47.5708,47.5708,63360.0
2023-05-25 14:45:00,48.74,48.74,48.7,48.7,83334.0,47.5708,47.5708,47.5318,47.5318,83334.0
2023-05-25 14:50:00,48.7,48.75,48.7,48.74,63069.0,47.5318,47.5806,47.5318,47.5708,63069.0
2023-05-25 14:55:00,48.74,48.76,48.72,48.75,67182.0,47.5708,47.5903,47.5513,47.5806,67182.0
2023-05-25 15:00:00,48.75,48.77,48.73,48.76,157641.0,47.5806,47.6001,47.5611,47.5903,157641.0
2023-05-25 15:05:00,48.76,48.79,48.76,48.78,162234.0,47.5903,47.6196,47.5903,47.6099,162234.0
2023-05-25 15:10:00,48.79,48.81,48.78,48.79,72819.0,47.6196,47.6391,47.6099,47.6196,72819.0
2023-05-25 15:15:00,48.79,48.8,48.74,48.75,94374.0,47.6196,47.6294,47.5708,47.5806,94374.0
2023-05-25 15:20:00,48.75,48.79,48.75,48.78,102150.0,47.5806,47.6196,47.5806,47.6099,102150.0
2023-05-25 15:25:00,48.78,48.85,48.76,48.82,425928.0,47.6099,47.6782,47.5903,47.6489,425928.0
2023-05-25 15:30:00,48.82,48.89,48.81,48.86,135711.0,47.6489,47.7172,47.6391,47.6879,135711.0
2023-05-25 15:35:00,48.87,48.91,48.85,48.89,135012.0,47.6977,47.7367,47.6782,47.7172,135012.0
2023-05-25 15:40:00,48.89,48.91,48.86,48.87,260067.0,47.7172,47.7367,47.6879,47.6977,260067.0
2023-05-25 15:45:00,48.87,48.88,48.8,48.8,221901.0,47.6977,47.7075,47.6294,47.6294,221901.0
2023-05-25 15:50:00,48.79,48.8,48.7,48.74,445581.0,47.6196,47.6294,47.5318,47.5708,445581.0
2023-05-25 15:55:00,48.74,48.76,48.7,48.72,1002840.0,47.5708,47.5903,47.5318,47.5513,1002840.0
2023-05-26 09:30:00,48.57,48.7,48.53,48.58,335670.0,47.4049,47.5318,47.3659,47.4147,335670.0
2023-05-26 09:35:00,48.62,48.75,48.49,48.75,159957.0,47.4537,47.5806,47.3268,47.5806,159957.0
2023-05-26 09:40:00,48.75,48.86,48.74,48.85,98193.0,47.5806,47.6879,47.5708,47.6782,98193.0
2023-05-26 09:45:00,48.86,48.88,48.83,48.83,82764.0,47.6879,47.7075,47.6587,47.6587,82764.0
2023-05-26 09:50:00,48.83,48.88,48.79,48.87,102648.0,47.6587,47.7075,47.6196,47.6977,102648.0
2023-05-26 09:55:00,48.89,48.94,48.83,48.84,77157.0,47.7172,47.766,47.6587,47.6684,77157.0
2023-05-26 10:00:00,48.84,48.89,48.8,48.85,139203.0,47.6684,47.7172,47.6294,47.6782,139203.0
2023-05-26 10:05:00,48.84,48.92,48.8,48.87,174987.0,47.6684,47.7465,47.6294,47.6977,174987.0
2023-05-26 10:10:00,48.87,48.89,48.77,48.8,125436.0,47.6977,47.7172,47.6001,47.6294,125436.0
2023-05-26 10:15:00,48.8,48.81,48.74,48.79,113262.0,47.6294,47.6391,47.5708,47.6196,113262.0
2023-05-26 10:20:00,48.79,48.79,48.7,48.73,91992.0,47.6196,47.6196,47.5318,47.5611,91992.0
2023-05-26 10:25:00,48.73,48.82,48.73,48.8,107289.0,47.5611,47.6489,47.5611,47.6294,107289.0
2023-05-26 10:30:00,48.81,48.9,48.81,48.86,86163.0,47.6391,47.727,47.6391,47.6879,86163.0
2023-05-26 10:35:00,48.87,48.87,48.82,48.83,83991.0,47.6977,47.6977,47.6489,47.6587,83991.0
2023-05-26 10:40:00,48.84,48.9,48.81,48.82,120051.0,47.6684,47.727,47.6391,47.6489,120051.0
2023-05-26 10:45:00,48.82,48.85,48.79,48.84,91314.0,47.6489,47.6782,47.6196,47.6684,91314.0
2023-05-26 10:50:00,48.84,48.85,48.81,48.85,67908.0,47.6684,47.6782,47.6391,47.6782,67908.0
2023-05-26 10:55:00,48.85,48.93,48.84,48.92,128289.0,47.6782,47.7563,47.6684,47.7465,128289.0
2023-05-26 11:00:00,48.92,48.93,48.8,48.82,211575.0,47.7465,47.7563,47.6294,47.6489,211575.0
2023-05-26 11:05:00,48.82,48.82,48.72,48.79,137529.0,47.6489,47.6489,47.5513,47.6196,137529.0
2023-05-26 11:10:00,48.79,48.82,48.77,48.8,62700.0,47.6196,47.6489,47.6001,47.6294,62700.0
2023-05-26 11:15:00,48.79,48.8,48.76,48.77,67857.0,47.6196,47.6294,47.5903,47.6001,67857.0
2023-05-26 11:20:00,48.77,48.8,48.73,48.74,93987.0,47.6001,47.6294,47.5611,47.5708,93987.0
2023-05-26 11:25:00,48.74,48.79,48.74,48.78,79752.0,47.5708,47.6196,47.5708,47.6099,79752.0
2023-05-26 11:30:00,48.79,48.85,48.78,48.83,100890.0,47.6196,47.6782,47.6099,47.6587,100890.0
2023-05-26 11:35:00,48.83,48.84,48.75,48.77,68433.0,47.6587,47.6684,47.5806,47.6001,68433.0
2023-05-26 11:40:00,48.77,48.84,48.77,48.81,74718.0,47.6001,47.6684,47.6001,47.6391,74718.0
2023-05-26 11:45:00,48.81,48.87,48.8,48.87,76482.0,47.6391,47.6977,47.6294,47.6977,76482.0
2023-05-26 11:50:00,48.87,48.87,48.82,48.83,93189.0,47.6977,47.6977,47.6489,47.6587,93189.0
2023-05-26 11:55:00,48.83,48.84,48.79,48.8,70596.0,47.6587,47.6684,47.6196,47.6294,70596.0
2023-05-26 12:00:00,48.8,48.81,48.76,48.76,93399.0,47.6294,47.6391,47.5903,47.5903,93399.0
2023-05-26 12:05:00,48.76,48.77,48.67,48.7,95775.0,47.5903,47.6001,47.5025,47.5318,95775.0
2023-05-26 12:10:00,48.69,48.73,48.69,48.72,86595.0,47.522,47.5611,47.522,47.5513,86595.0
2023-05-26 12:15:00,48.72,48.75,48.69,48.74,103587.0,47.5513,47.5806,47.522,47.5708,103587.0
2023-05-26 12:20:00,48.74,48.79,48.74,48.77,105810.0,47.5708,47.6196,47.5708,47.6001,105810.0
2023-05-26 12:25:00,48.77,48.78,48.72,48.78,95178.0,47.6001,47.6099,47.5513,47.6099,95178.0
2023-05-26 12:30:00,48.78,48.8,48.78,48.78,67689.0,47.6099,47.6294,47.6099,47.6099,67689.0
2023-05-26 12:35:00,48.78,48.79,48.75,48.75,57141.0,47.6099,47.6196,47.5806,47.5806,57141.0
2023-05-26 12:40:00,48.75,48.78,48.72,48.73,60936.0,47.5806,47.6099,47.5513,47.5611,60936.0
2023-05-26 12:45:00,48.74,48.75,48.72,48.72,45672.0,47.5708,47.5806,47.5513,47.5513,45672.0
2023-05-26 12:50:00,48.72,48.75,48.71,48.74,72582.0,47.5513,47.5806,47.5415,47.5708,72582.0
2023-05-26 12:55:00,48.74,48.75,48.68,48.69,131463.0,47.5708,47.5806,47.5123,47.522,131463.0
2023-05-26 13:00:00,48.69,48.72,48.67,48.67,76530.0,47.522,47.5513,47.5025,47.5025,76530.0
2023-05-26 13:05:00,48.67,48.7,48.67,48.7,104256.0,47.5025,47.5318,47.5025,47.5318,104256.0
2023-05-26 13:10:00,48.69,48.7,48.67,48.68,66672.0,47.522,47.5318,47.5025,47.5123,66672.0
2023-05-26 13:15:00,48.68,48.68,48.65,48.65,130626.0,47.5123,47.5123,47.483,47.483,130626.0
2023-05-26 13:20:00,48.64,48.69,48.64,48.68,49902.0,47.4732,47.522,47.4732,47.5123,49902.0
2023-05-26 13:25:00,48.69,48.75,48.68,48.74,116781.0,47.522,47.5806,47.5123,47.5708,116781.0
2023-05-26 13:30:00,48.74,48.76,48.73,48.76,64092.0,47.5708,47.5903,47.5611,47.5903,64092.0
2023-05-26 13:35:00,48.76,48.78,48.73,48.77,76017.0,47.5903,47.6099,47.5611,47.6001,76017.0
2023-05-26 13:40:00,48.77,48.8,48.76,48.77,76002.0,47.6001,47.6294,47.5903,47.6001,76002.0
2023-05-26 13:45:00,48.77,48.81,48.76,48.81,103515.0,47.6001,47.6391,47.5903,47.6391,103515.0
2023-05-26 13:50:00,48.8,48.81,48.76,48.77,159867.0,47.6294,47.6391,47.5903,47.6001,159867.0
2023-05-26 13:55:00,48.77,48.81,48.77,48.81,88896.0,47.6001,47.6391,47.6001,47.6391,88896.0
2023-05-26 14:00:00,48.81,48.83,48.77,48.78,156351.0,47.6391,47.6587,47.6001,47.6099,156351.0
2023-05-26 14:05:00,48.79,48.79,48.77,48.79,70320.0,47.6196,47.6196,47.6001,47.6196,70320.0
2023-05-26 14:10:00,48.8,48.83,48.8,48.82,67551.0,47.6294,47.6587,47.6294,47.6489,67551.0
2023-05-26 14:15:00,48.82,48.87,48.81,48.85,79485.0,47.6489,47.6977,47.6391,47.6782,79485.0
2023-05-26 14:20:00,48.85,48.85,48.82,48.83,66909.0,47.6782,47.6782,47.6489,47.6587,66909.0
2023-05-26 14:25:00,48.83,48.83,48.8,48.81,86154.0,47.6587,47.6587,47.6294,47.6391,86154.0
2023-05-26 14:30:00,48.81,48.86,48.81,48.82,73029.0,47.6391,47.6879,47.6391,47.6489,73029.0
2023-05-26 14:35:00,48.83,48.87,48.82,48.86,64755.0,47.6587,47.6977,47.6489,47.6879,64755.0
2023-05-26 14:40:00,48.86,48.88,48.85,48.86,62490.0,47.6879,47.7075,47.6782,47.6879,62490.0
2023-05-26 14:45:00,48.87,48.88,48.83,48.84,65844.0,47.6977,47.7075,47.6587,47.6684,65844.0
2023-05-26 14:50:00,48.84,48.84,48.8,48.83,90855.0,47.6684,47.6684,47.6294,47.6587,90855.0
2023-05-26 14:55:00,48.82,48.83,48.77,48.79,95088.0,47.6489,47.6587,47.6001,47.6196,95088.0
2023-05-26 15:00:00,48.79,48.86,48.79,48.86,97410.0,47.6196,47.6879,47.6196,47.6879,97410.0
2023-05-26 15:05:00,48.86,48.88,48.84,48.85,126666.0,47.6879,47.7075,47.6684,47.6782,126666.0
2023-05-26 15:10:00,48.85,48.86,48.81,48.82,231687.0,47.6782,47.6879,47.6391,47.6489,231687.0
2023-05-26 15:15:00,48.83,48.86,48.82,48.86,111063.0,47.6587,47.6879,47.6489,47.6879,111063.0
2023-05-26 15:20:00,48.86,48.88,48.84,48.86,131064.0,47.6879,47.7075,47.6684,47.6879,131064.0
2023-05-26 15:25:00,48.86,48.89,48.85,48.87,220959.0,47.6879,47.7172,47.6782,47.6977,220959.0
2023-05-26 15:30:00,48.86,48.87,48.85,48.86,117342.0,47.6879,47.6977,47.6782,47.6879,117342.0
2023-05-26 15:35:00,48.86,48.86,48.82,48.83,143562.0,47.6879,47.6879,47.6489,47.6587,143562.0
2023-05-26 15:40:00,48.83,48.85,48.82,48.84,186312.0,47.6587,47.6782,47.6489,47.6684,186312.0
2023-05-26 15:45:00,48.84,48.85,48.79,48.81,220743.0,47.6684,47.6782,47.6196,47.6391,220743.0
2023-05-26 15:50:00,48.81,48.82,48.76,48.82,365919.0,47.6391,47.6489,47.5903,47.6489,365919.0
2023-05-26 15:55:00,48.82,48.87,48.79,48.81,953091.0,47.6489,47.6977,47.6196,47.6391,953091.0
2023-05-30 09:30:00,48.77,48.88,48.62,48.63,630378.0,47.6001,47.7075,47.4537,47.4635,630378.0
2023-05-30 09:35:00,48.63,48.64,48.53,48.56,192498.0,47.4635,47.4732,47.3659,47.3951,192498.0
2023-05-30 09:40:00,48.56,48.66,48.54,48.65,133380.0,47.3951,47.4927,47.3756,47.483,133380.0
2023-05-30 09:45:00,48.67,48.76,48.64,48.75,197310.0,47.5025,47.5903,47.4732,47.5806,197310.0
2023-05-30 09:50:00,48.75,48.85,48.72,48.82,148398.0,47.5806,47.6782,47.5513,47.6489,148398.0
2023-05-30 09:55:00,48.82,48.99,48.81,48.95,272145.0,47.6489,47.8148,47.6391,47.7758,272145.0
2023-05-30 10:00:00,48.94,49.01,48.9,48.91,196878.0,47.766,47.8343,47.727,47.7367,196878.0
2023-05-30 10:05:00,48.9,48.93,48.83,48.9,142911.0,47.727,47.7563,47.6587,47.727,142911.0
2023-05-30 10:10:00,48.89,48.96,48.83,48.95,119718.0,47.7172,47.7855,47.6587,47.7758,119718.0
2023-05-30 10:15:00,48.96,49.1,48.95,48.99,218373.0,47.7855,47.9222,47.7758,47.8148,218373.0
2023-05-30 10:20:00,48.98,49.0,48.92,48.93,131973.0,47.8051,47.8246,47.7465,47.7563,131973.0
2023-05-30 10:25:00,48.92,48.93,48.85,48.9,120963.0,47.7465,47.7563,47.6782,47.727,120963.0
2023-05-30 10:30:00,48.9,49.0,48.9,48.94,148857.0,47.727,47.8246,47.727,47.766,148857.0
2023-05-30 10:35:00,48.95,48.95,48.89,48.92,103575.0,47.7758,47.7758,47.7172,47.7465,103575.0
2023-05-30 10:40:00,48.92,48.97,48.88,48.9,131664.0,47.7465,47.7953,47.7075,47.727,131664.0
2023-05-30 10:45:00,48.91,48.99,48.9,48.92,60630.0,47.7367,47.8148,47.727,47.7465,60630.0
2023-05-30 10:50:00,48.92,48.94,48.86,48.91,163650.0,47.7465,47.766,47.6879,47.7367,163650.0
2023-05-30 10:55:00,48.91,49.02,48.89,49.01,215892.0,47.7367,47.8441,47.7172,47.8343,215892.0
2023-05-30 11:00:00,49.01,49.02,48.94,48.96,160944.0,47.8343,47.8441,47.766,47.7855,160944.0
2023-05-30 11:05:00,48.96,48.96,48.9,48.92,139842.0,47.7855,47.7855,47.727,47.7465,139842.0
2023-05-30 11:10:00,48.92,48.99,48.91,48.99,116448.0,47.7465,47.8148,47.7367,47.8148,116448.0
2023-05-30 11:15:00,48.99,49.0,48.95,48.98,95043.0,47.8148,47.8246,47.7758,47.8051,95043.0
2023-05-30 11:20:00,48.98,48.99,48.93,48.95,93231.0,47.8051,47.8148,47.7563,47.7758,93231.0
2023-05-30 11:25:00,48.95,49.0,48.94,49.0,90852.0,47.7758,47.8246,47.766,47.8246,90852.0
2023-05-30 11:30:00,48.99,49.0,48.97,48.97,83907.0,47.8148,47.8246,47.7953,47.7953,83907.0
2023-05-30 11:35:00,48.97,49.01,48.96,49.0,69570.0,47.7953,47.8343,47.7855,47.8246,69570.0
2023-05-30 11:40:00,49.01,49.01,48.94,48.94,54693.0,47.8343,47.8343,47.766,47.766,54693.0
2023-05-30 11:45:00,48.94,48.96,48.92,48.95,97992.0,47.766,47.7855,47.7465,47.7758,97992.0
2023-05-30 11:50:00,48.95,48.98,48.93,48.93,68580.0,47.7758,47.8051,47.7563,47.7563,68580.0
2023-05-30 11:55:00,48.93,48.97,48.93,48.97,65706.0,47.7563,47.7953,47.7563,47.7953,65706.0
2023-05-30 12:00:00,48.96,48.96,48.86,48.86,50304.0,47.7855,47.7855,47.6879,47.6879,50304.0
2023-05-30 12:05:00,48.86,48.87,48.83,48.84,41127.0,47.6879,47.6977,47.6587,47.6684,41127.0
2023-05-30 12:10:00,48.84,48.86,48.8,48.81,48102.0,47.6684,47.6879,47.6294,47.6391,48102.0
2023-05-30 12:15:00,48.8,48.81,48.77,48.79,171675.0,47.6294,47.6391,47.6001,47.6196,171675.0
2023-05-30 12:20:00,48.79,48.81,48.74,48.77,51939.0,47.6196,47.6391,47.5708,47.6001,51939.0
2023-05-30 12:25:00,48.76,48.78,48.75,48.76,56988.0,47.5903,47.6099,47.5806,47.5903,56988.0
2023-05-30 12:30:00,48.75,48.81,48.74,48.78,50904.0,47.5806,47.6391,47.5708,47.6099,50904.0
2023-05-30 12:35:00,48.78,48.82,48.74,48.74,107367.0,47.6099,47.6489,47.5708,47.5708,107367.0
2023-05-30 12:40:00,48.74,48.74,48.66,48.69,99309.0,47.5708,47.5708,47.4927,47.522,99309.0
2023-05-30 12:45:00,48.69,48.74,48.68,48.73,34104.0,47.522,47.5708,47.5123,47.5611,34104.0
2023-05-30 12:50:00,48.74,48.82,48.74,48.82,57336.0,47.5708,47.6489,47.5708,47.6489,57336.0
2023-05-30 12:55:00,48.81,48.82,48.78,48.78,55539.0,47.6391,47.6489,47.6099,47.6099,55539.0
2023-05-30 13:00:00,48.78,48.78,48.74,48.74,59643.0,47.6099,47.6099,47.5708,47.5708,59643.0
2023-05-30 13:05:00,48.74,48.75,48.72,48.73,65211.0,47.5708,47.5806,47.5513,47.5611,65211.0
2023-05-30 13:10:00,48.73,48.8,48.73,48.78,60204.0,47.5611,47.6294,47.5611,47.6099,60204.0
2023-05-30 13:15:00,48.79,48.8,48.78,48.8,37659.0,47.6196,47.6294,47.6099,47.6294,37659.0
2023-05-30 13:20:00,48.8,48.81,48.76,48.76,65169.0,47.6294,47.6391,47.5903,47.5903,65169.0
2023-05-30 13:25:00,48.76,48.76,48.67,48.68,67695.0,47.5903,47.5903,47.5025,47.5123,67695.0
2023-05-30 13:30:00,48.67,48.73,48.66,48.72,47175.0,47.5025,47.5611,47.4927,47.5513,47175.0
2023-05-30 13:35:00,48.72,48.72,48.64,48.65,117552.0,47.5513,47.5513,47.4732,47.483,117552.0
2023-05-30 13:40:00,48.66,48.67,48.63,48.63,73797.0,47.4927,47.5025,47.4635,47.4635,73797.0
2023-05-30 13:45:00,48.63,48.69,48.61,48.68,102924.0,47.4635,47.522,47.4439,47.5123,102924.0
2023-05-30 13:50:00,48.68,48.72,48.66,48.67,119193.0,47.5123,47.5513,47.4927,47.5025,119193.0
2023-05-30 13:55:00,48.66,48.71,48.65,48.68,53370.0,47.4927,47.5415,47.483,47.5123,53370.0
2023-05-30 14:00:00,48.68,48.71,48.67,48.69,74034.0,47.5123,47.5415,47.5025,47.522,74034.0
2023-05-30 14:05:00,48.69,48.74,48.65,48.65,76326.0,47.522,47.5708,47.483,47.483,76326.0
2023-05-30 14:10:00,48.65,48.67,48.64,48.65,57717.0,47.483,47.5025,47.4732,47.483,57717.0
2023-05-30 14:15:00,48.64,48.72,48.64,48.71,45027.0,47.4732,47.5513,47.4732,47.5415,45027.0
2023-05-30 14:20:00,48.71,48.75,48.7,48.73,54957.0,47.5415,47.5806,47.5318,47.5611,54957.0
2023-05-30 14:25:00,48.73,48.74,48.69,48.69,69852.0,47.5611,47.5708,47.522,47.522,69852.0
2023-05-30 14:30:00,48.69,48.74,48.69,48.73,72978.0,47.522,47.5708,47.522,47.5611,72978.0
2023-05-30 14:35:00,48.73,48.77,48.73,48.76,54873.0,47.5611,47.6001,47.5611,47.5903,54873.0
2023-05-30 14:40:00,48.77,48.79,48.76,48.78,40839.0,47.6001,47.6196,47.5903,47.6099,40839.0
2023-05-30 14:45:00,48.78,48.78,48.72,48.73,83640.0,47.6099,47.6099,47.5513,47.5611,83640.0
2023-05-30 14:50:00,48.73,48.74,48.7,48.73,69357.0,47.5611,47.5708,47.5318,47.5611,69357.0
2023-05-30 14:55:00,48.73,48.77,48.73,48.75,81297.0,47.5611,47.6001,47.5611,47.5806,81297.0
2023-05-30 15:00:00,48.74,48.76,48.72,48.73,67941.0,47.5708,47.5903,47.5513,47.5611,67941.0
2023-05-30 15:05:00,48.74,48.76,48.72,48.76,90588.0,47.5708,47.5903,47.5513,47.5903,90588.0
2023-05-30 15:10:00,48.75,48.76,48.71,48.72,74457.0,47.5806,47.5903,47.5415,47.5513,74457.0
2023-05-30 15:15:00,48.72,48.77,48.7,48.76,105759.0,47.5513,47.6001,47.5318,47.5903,105759.0
2023-05-30 15:20:00,48.76,48.78,48.75,48.77,104997.0,47.5903,47.6099,47.5806,47.6001,104997.0
2023-05-30 15:25:00,48.77,48.78,48.74,48.75,72741.0,47.6001,47.6099,47.5708,47.5806,72741.0
2023-05-30 15:30:00,48.75,48.77,48.75,48.76,91077.0,47.5806,47.6001,47.5806,47.5903,91077.0
2023-05-30 15:35:00,48.76,48.77,48.73,48.74,131271.0,47.5903,47.6001,47.5611,47.5708,131271.0
2023-05-30 15:40:00,48.74,48.75,48.73,48.73,131979.0,47.5708,47.5806,47.5611,47.5611,131979.0
2023-05-30 15:45:00,48.74,48.76,48.74,48.75,147282.0,47.5708,47.5903,47.5708,47.5806,147282.0
2023-05-30 15:50:00,48.74,48.75,48.69,48.69,342132.0,47.5708,47.5806,47.522,47.522,342132.0
2023-05-30 15:55:00,48.69,48.71,48.65,48.68,977748.0,47.522,47.5415,47.483,47.5123,977748.0
2023-05-31 09:30:00,48.47,48.6,48.35,48.43,577995.0,47.3073,47.4342,47.1902,47.2683,577995.0
2023-05-31 09:35:00,48.43,48.44,48.34,48.4,165936.0,47.2683,47.278,47.1804,47.239,165936.0
2023-05-31 09:40:00,48.41,48.52,48.4,48.49,125070.0,47.2487,47.3561,47.239,47.3268,125070.0
2023-05-31 09:45:00,48.5,48.58,48.4,48.45,179046.0,47.3366,47.4147,47.239,47.2878,179046.0
2023-05-31 09:50:00,48.46,48.52,48.45,48.49,128733.0,47.2975,47.3561,47.2878,47.3268,128733.0
2023-05-31 09:55:00,48.49,48.49,48.34,48.37,90393.0,47.3268,47.3268,47.1804,47.2097,90393.0
2023-05-31 10:00:00,48.38,48.49,48.37,48.48,122604.0,47.2195,47.3268,47.2097,47.3171,122604.0
2023-05-31 10:05:00,48.48,48.62,48.46,48.61,216078.0,47.3171,47.4537,47.2975,47.4439,216078.0
2023-05-31 10:10:00,48.61,48.78,48.58,48.76,303429.0,47.4439,47.6099,47.4147,47.5903,303429.0
2023-05-31 10:15:00,48.77,48.85,48.77,48.82,253137.0,47.6001,47.6782,47.6001,47.6489,253137.0
2023-05-31 10:20:00,48.82,48.9,48.82,48.87,193359.0,47.6489,47.727,47.6489,47.6977,193359.0
2023-05-31 10:25:00,48.86,48.89,48.78,48.84,234483.0,47.6879,47.7172,47.6099,47.6684,234483.0
2023-05-31 10:30:00,48.83,48.86,48.8,48.82,213216.0,47.6587,47.6879,47.6294,47.6489,213216.0
2023-05-31 10:35:00,48.82,48.89,48.82,48.86,207048.0,47.6489,47.7172,47.6489,47.6879,207048.0
2023-05-31 10:40:00,48.85,48.93,48.84,48.93,81927.0,47.6782,47.7563,47.6684,47.7563,81927.0
2023-05-31 10:45:00,48.93,48.95,48.9,48.91,119439.0,47.7563,47.7758,47.727,47.7367,119439.0
2023-05-31 10:50:00,48.9,48.96,48.88,48.89,138231.0,47.727,47.7855,47.7075,47.7172,138231.0
2023-05-31 10:55:00,48.88,48.95,48.87,48.88,170556.0,47.7075,47.7758,47.6977,47.7075,170556.0
2023-05-31 11:00:00,48.88,48.99,48.86,48.99,148917.0,47.7075,47.8148,47.6879,47.8148,148917.0
2023-05-31 11:05:00,48.99,49.03,48.96,49.0,226212.0,47.8148,47.8539,47.7855,47.8246,226212.0
2023-05-31 11:10:00,49.0,49.0,48.86,48.96,111684.0,47.8246,47.8246,47.6879,47.7855,111684.0
2023-05-31 11:15:00,48.95,49.0,48.94,49.0,53724.0,47.7758,47.8246,47.766,47.8246,53724.0
2023-05-31 11:20:00,49.01,49.03,48.97,49.02,62523.0,47.8343,47.8539,47.7953,47.8441,62523.0
2023-05-31 11:25:00,49.02,49.02,48.97,48.98,79599.0,47.8441,47.8441,47.7953,47.8051,79599.0
2023-05-31 11:30:00,48.98,49.03,48.97,49.03,128439.0,47.8051,47.8539,47.7953,47.8539,128439.0
2023-05-31 11:35:00,49.02,49.06,49.01,49.04,75423.0,47.8441,47.8831,47.8343,47.8636,75423.0
2023-05-31 11:40:00,49.04,49.09,49.04,49.08,82353.0,47.8636,47.9124,47.8636,47.9027,82353.0
2023-05-31 11:45:00,49.09,49.1,49.04,49.04,117783.0,47.9124,47.9222,47.8636,47.8636,117783.0
2023-05-31 11:50:00,49.04,49.05,48.94,48.97,94686.0,47.8636,47.8734,47.766,47.7953,94686.0
2023-05-31 11:55:00,48.97,49.0,48.92,48.93,101580.0,47.7953,47.8246,47.7465,47.7563,101580.0
2023-05-31 12:00:00,48.93,48.94,48.88,48.92,81654.0,47.7563,47.766,47.7075,47.7465,81654.0
2023-05-31 12:05:00,48.92,48.93,48.88,48.93,69582.0,47.7465,47.7563,47.7075,47.7563,69582.0
2023-05-31 12:10:00,48.92,48.92,48.88,48.88,52524.0,47.7465,47.7465,47.7075,47.7075,52524.0
2023-05-31 12:15:00,48.89,48.9,48.85,48.86,74010.0,47.7172,47.727,47.6782,47.6879,74010.0
2023-05-31 12:20:00,48.84,48.84,48.78,48.82,58482.0,47.6684,47.6684,47.6099,47.6489,58482.0
2023-05-31 12:25:00,48.82,48.83,48.79,48.81,68649.0,47.6489,47.6587,47.6196,47.6391,68649.0
2023-05-31 12:30:00,48.82,48.83,48.8,48.83,59310.0,47.6489,47.6587,47.6294,47.6587,59310.0
2023-05-31 12:35:00,48.83,48.85,48.79,48.82,60474.0,47.6587,47.6782,47.6196,47.6489,60474.0
2023-05-31 12:40:00,48.83,48.86,48.8,48.84,63006.0,47.6587,47.6879,47.6294,47.6684,63006.0
2023-05-31 12:45:00,48.84,48.9,48.84,48.89,77022.0,47.6684,47.727,47.6684,47.7172,77022.0
2023-05-31 12:50:00,48.89,48.89,48.8,48.82,65727.0,47.7172,47.7172,47.6294,47.6489,65727.0
2023-05-31 12:55:00,48.81,48.88,48.81,48.87,93678.0,47.6391,47.7075,47.6391,47.6977,93678.0
2023-05-31 13:00:00,48.87,48.94,48.87,48.92,94794.0,47.6977,47.766,47.6977,47.7465,94794.0
2023-05-31 13:05:00,48.93,48.97,48.92,48.94,110142.0,47.7563,47.7953,47.7465,47.766,110142.0
2023-05-31 13:10:00,48.94,48.98,48.93,48.94,90753.0,47.766,47.8051,47.7563,47.766,90753.0
2023-05-31 13:15:00,48.95,48.97,48.9,48.94,74829.0,47.7758,47.7953,47.727,47.766,74829.0
2023-05-31 13:20:00,48.94,48.95,48.92,48.92,81915.0,47.766,47.7758,47.7465,47.7465,81915.0
2023-05-31 13:25:00,48.93,48.96,48.93,48.96,56127.0,47.7563,47.7855,47.7563,47.7855,56127.0
2023-05-31 13:30:00,48.96,48.97,48.94,48.95,61221.0,47.7855,47.7953,47.766,47.7758,61221.0
2023-05-31 13:35:00,48.96,48.97,48.92,48.96,69816.0,47.7855,47.7953,47.7465,47.7855,69816.0
2023-05-31 13:40:00,48.96,49.01,48.96,48.99,72900.0,47.7855,47.8343,47.7855,47.8148,72900.0
2023-05-31 13:45:00,48.99,49.0,48.96,48.98,73872.0,47.8148,47.8246,47.7855,47.8051,73872.0
2023-05-31 13:50:00,48.98,49.0,48.97,48.98,68709.0,47.8051,47.8246,47.7953,47.8051,68709.0
2023-05-31 13:55:00,48.98,49.01,48.97,48.99,69054.0,47.8051,47.8343,47.7953,47.8148,69054.0
2023-05-31 14:00:00,48.99,49.0,48.94,48.96,70065.0,47.8148,47.8246,47.766,47.7855,70065.0
2023-05-31 14:05:00,48.96,49.03,48.96,49.02,84849.0,47.7855,47.8539,47.7855,47.8441,84849.0
2023-05-31 14:10:00,49.02,49.03,48.99,49.03,63456.0,47.8441,47.8539,47.8148,47.8539,63456.0
2023-05-31 14:15:00,49.03,49.04,49.0,49.03,78744.0,47.8539,47.8636,47.8246,47.8539,78744.0
2023-05-31 14:20:00,49.03,49.03,48.99,49.0,96792.0,47.8539,47.8539,47.8148,47.8246,96792.0
2023-05-31 14:25:00,49.01,49.01,48.96,48.96,89562.0,47.8343,47.8343,47.7855,47.7855,89562.0
2023-05-31 14:30:00,48.96,48.98,48.93,48.96,116856.0,47.7855,47.8051,47.7563,47.7855,116856.0
2023-05-31 14:35:00,48.96,48.97,48.93,48.94,69753.0,47.7855,47.7953,47.7563,47.766,69753.0
2023-05-31 14:40:00,48.95,48.95,48.9,48.92,92394.0,47.7758,47.7758,47.727,47.7465,92394.0
2023-05-31 14:45:00,48.92,48.92,48.87,48.91,103830.0,47.7465,47.7465,47.6977,47.7367,103830.0
2023-05-31 14:50:00,48.92,48.93,48.87,48.92,82872.0,47.7465,47.7563,47.6977,47.7465,82872.0
2023-05-31 14:55:00,48.92,48.97,48.91,48.97,110949.0,47.7465,47.7953,47.7367,47.7953,110949.0
2023-05-31 15:00:00,48.97,49.03,48.97,49.03,105369.0,47.7953,47.8539,47.7953,47.8539,105369.0
2023-05-31 15:05:00,49.03,49.06,49.02,49.06,188064.0,47.8539,47.8831,47.8441,47.8831,188064.0
2023-05-31 15:10:00,49.06,49.07,49.04,49.05,191427.0,47.8831,47.8929,47.8636,47.8734,191427.0
2023-05-31 15:15:00,49.05,49.06,48.97,48.98,185589.0,47.8734,47.8831,47.7953,47.8051,185589.0
2023-05-31 15:20:00,48.97,49.01,48.96,49.0,146688.0,47.7953,47.8343,47.7855,47.8246,146688.0
2023-05-31 15:25:00,49.01,49.02,48.97,49.02,151293.0,47.8343,47.8441,47.7953,47.8441,151293.0
2023-05-31 15:30:00,49.02,49.04,49.0,49.01,145110.0,47.8441,47.8636,47.8246,47.8343,145110.0
2023-05-31 15:35:00,49.01,49.01,48.96,48.98,156357.0,47.8343,47.8343,47.7855,47.8051,156357.0
2023-05-31 15:40:00,48.98,48.98,48.9,48.98,191739.0,47.8051,47.8051,47.727,47.8051,191739.0
2023-05-31 15:45:00,48.98,48.99,48.91,48.91,257154.0,47.8051,47.8148,47.7367,47.7367,257154.0
2023-05-31 15:50:00,48.91,48.93,48.85,48.88,900987.0,47.7367,47.7563,47.6782,47.7075,900987.0
2023-05-31 15:55:00,48.88,48.98,48.87,48.97,1623972.0,47.7075,47.8051,47.6977,47.7953,1623972.0
2023-06-01 09:30:00,48.74,48.88,48.69,48.8,437346.0,47.5708,47.7075,47.522,47.6294,437346.0
2023-06-01 09:35:00,48.79,48.96,48.73,48.95,174159.0,47.6196,47.7855,47.5611,47.7758,174159.0
2023-06-01 09:40:00,48.94,49.02,48.85,48.85,143640.0,47.766,47.8441,47.6782,47.6782,143640.0
2023-06-01 09:45:00,48.85,48.91,48.81,48.89,140211.0,47.6782,47.7367,47.6391,47.7172,140211.0
2023-06-01 09:50:00,48.89,48.91,48.78,48.81,111918.0,47.7172,47.7367,47.6099,47.6391,111918.0
2023-06-01 09:55:00,48.82,48.85,48.76,48.8,104595.0,47.6489,47.6782,47.5903,47.6294,104595.0
2023-06-01 10:00:00,48.81,48.81,48.68,48.74,432447.0,47.6391,47.6391,47.5123,47.5708,432447.0
2023-06-01 10:05:00,48.74,48.78,48.65,48.76,514893.0,47.5708,47.6099,47.483,47.5903,514893.0
2023-06-01 10:10:00,48.76,48.87,48.76,48.83,135543.0,47.5903,47.6977,47.5903,47.6587,135543.0
2023-06-01 10:15:00,48.83,48.85,48.75,48.77,86043.0,47.6587,47.6782,47.5806,47.6001,86043.0
2023-06-01 10:20:00,48.77,48.85,48.76,48.84,93195.0,47.6001,47.6782,47.5903,47.6684,93195.0
2023-06-01 10:25:00,48.82,48.84,48.77,48.81,167061.0,47.6489,47.6684,47.6001,47.6391,167061.0
2023-06-01 10:30:00,48.81,48.84,48.78,48.83,113910.0,47.6391,47.6684,47.6099,47.6587,113910.0
2023-06-01 10:35:00,48.84,48.85,48.71,48.72,213363.0,47.6684,47.6782,47.5415,47.5513,213363.0
2023-06-01 10:40:00,48.72,48.84,48.7,48.83,208233.0,47.5513,47.6684,47.5318,47.6587,208233.0
2023-06-01 10:45:00,48.83,48.88,48.77,48.79,121605.0,47.6587,47.7075,47.6001,47.6196,121605.0
2023-06-01 10:50:00,48.79,48.88,48.78,48.86,170817.0,47.6196,47.7075,47.6099,47.6879,170817.0
2023-06-01 10:55:00,48.86,48.97,48.86,48.97,277902.0,47.6879,47.7953,47.6879,47.7953,277902.0
2023-06-01 11:00:00,48.98,49.0,48.92,48.98,448374.0,47.8051,47.8246,47.7465,47.8051,448374.0
2023-06-01 11:05:00,48.97,48.97,48.87,48.89,94008.0,47.7953,47.7953,47.6977,47.7172,94008.0
2023-06-01 11:10:00,48.89,49.0,48.89,48.96,297606.0,47.7172,47.8246,47.7172,47.7855,297606.0
2023-06-01 11:15:00,48.97,49.02,48.96,48.98,293982.0,47.7953,47.8441,47.7855,47.8051,293982.0
2023-06-01 11:20:00,48.97,48.98,48.89,48.95,61404.0,47.7953,47.8051,47.7172,47.7758,61404.0
2023-06-01 11:25:00,48.96,49.0,48.94,48.97,51039.0,47.7855,47.8246,47.766,47.7953,51039.0
2023-06-01 11:30:00,48.98,49.01,48.96,48.96,74409.0,47.8051,47.8343,47.7855,47.7855,74409.0
2023-06-01 11:35:00,48.97,48.97,48.92,48.94,148893.0,47.7953,47.7953,47.7465,47.766,148893.0
2023-06-01 11:40:00,48.94,48.99,48.92,48.98,81114.0,47.766,47.8148,47.7465,47.8051,81114.0
2023-06-01 11:45:00,48.99,49.02,48.96,48.98,67368.0,47.8148,47.8441,47.7855,47.8051,67368.0
2023-06-01 11:50:00,48.98,49.01,48.96,48.99,104370.0,47.8051,47.8343,47.7855,47.8148,104370.0
2023-06-01 11:55:00,48.99,49.06,48.99,49.04,103056.0,47.8148,47.8831,47.8148,47.8636,103056.0
2023-06-01 12:00:00,49.04,49.09,49.04,49.06,75078.0,47.8636,47.9124,47.8636,47.8831,75078.0
2023-06-01 12:05:00,49.06,49.08,49.01,49.06,424422.0,47.8831,47.9027,47.8343,47.8831,424422.0
2023-06-01 12:10:00,49.06,49.07,49.01,49.02,54435.0,47.8831,47.8929,47.8343,47.8441,54435.0
2023-06-01 12:15:00,49.01,49.03,48.93,49.02,114897.0,47.8343,47.8539,47.7563,47.8441,114897.0
2023-06-01 12:20:00,49.02,49.04,49.0,49.04,57747.0,47.8441,47.8636,47.8246,47.8636,57747.0
2023-06-01 12:25:00,49.03,49.1,49.03,49.09,95466.0,47.8539,47.9222,47.8539,47.9124,95466.0
2023-06-01 12:30:00,49.09,49.12,49.08,49.12,76260.0,47.9124,47.9417,47.9027,47.9417,76260.0
2023-06-01 12:35:00,49.11,49.13,49.06,49.09,210669.0,47.9319,47.9515,47.8831,47.9124,210669.0
2023-06-01 12:40:00,49.09,49.15,49.09,49.15,297261.0,47.9124,47.971,47.9124,47.971,297261.0
2023-06-01 12:45:00,49.15,49.16,49.1,49.13,103461.0,47.971,47.9807,47.9222,47.9515,103461.0
2023-06-01 12:50:00,49.13,49.15,49.12,49.13,63291.0,47.9515,47.971,47.9417,47.9515,63291.0
2023-06-01 12:55:00,49.13,49.15,49.13,49.15,75564.0,47.9515,47.971,47.9515,47.971,75564.0
2023-06-01 13:00:00,49.15,49.22,49.15,49.21,114120.0,47.971,48.0393,47.971,48.0295,114120.0
2023-06-01 13:05:00,49.21,49.26,49.2,49.24,88719.0,48.0295,48.0783,48.0198,48.0588,88719.0
2023-06-01 13:10:00,49.23,49.3,49.23,49.28,132147.0,48.0491,48.1174,48.0491,48.0979,132147.0
2023-06-01 13:15:00,49.28,49.28,49.26,49.27,76242.0,48.0979,48.0979,48.0783,48.0881,76242.0
2023-06-01 13:20:00,49.26,49.27,49.22,49.25,142008.0,48.0783,48.0881,48.0393,48.0686,142008.0
2023-06-01 13:25:00,49.25,49.26,49.23,49.24,92592.0,48.0686,48.0783,48.0491,48.0588,92592.0
2023-06-01 13:30:00,49.24,49.24,49.17,49.18,116004.0,48.0588,48.0588,47.9905,48.0003,116004.0
2023-06-01 13:35:00,49.18,49.18,49.07,49.08,133197.0,48.0003,48.0003,47.8929,47.9027,133197.0
2023-06-01 13:40:00,49.09,49.15,49.09,49.13,128904.0,47.9124,47.971,47.9124,47.9515,128904.0
2023-06-01 13:45:00,49.14,49.21,49.13,49.21,83964.0,47.9612,48.0295,47.9515,48.0295,83964.0
2023-06-01 13:50:00,49.2,49.24,49.18,49.23,51873.0,48.0198,48.0588,48.0003,48.0491,51873.0
2023-06-01 13:55:00,49.23,49.25,49.2,49.2,70767.0,48.0491,48.0686,48.0198,48.0198,70767.0
2023-06-01 14:00:00,49.21,49.21,49.16,49.17,117111.0,48.0295,48.0295,47.9807,47.9905,117111.0
2023-06-01 14:05:00,49.17,49.2,49.16,49.19,94554.0,47.9905,48.0198,47.9807,48.01,94554.0
2023-06-01 14:10:00,49.2,49.2,49.17,49.19,78420.0,48.0198,48.0198,47.9905,48.01,78420.0
2023-06-01 14:15:00,49.19,49.22,49.19,49.19,60870.0,48.01,48.0393,48.01,48.01,60870.0
2023-06-01 14:20:00,49.2,49.2,49.14,49.18,130869.0,48.0198,48.0198,47.9612,48.0003,130869.0
2023-06-01 14:25:00,49.19,49.21,49.18,49.21,46317.0,48.01,48.0295,48.0003,48.0295,46317.0
2023-06-01 14:30:00,49.21,49.21,49.18,49.19,41013.0,48.0295,48.0295,48.0003,48.01,41013.0
2023-06-01 14:35:00,49.19,49.19,49.15,49.16,55590.0,48.01,48.01,47.971,47.9807,55590.0
2023-06-01 14:40:00,49.16,49.16,49.09,49.11,85359.0,47.9807,47.9807,47.9124,47.9319,85359.0
2023-06-01 14:45:00,49.11,49.11,49.06,49.09,98793.0,47.9319,47.9319,47.8831,47.9124,98793.0
2023-06-01 14:50:00,49.08,49.11,49.07,49.1,87486.0,47.9027,47.9319,47.8929,47.9222,87486.0
2023-06-01 14:55:00,49.1,49.14,49.09,49.13,58155.0,47.9222,47.9612,47.9124,47.9515,58155.0
2023-06-01 15:00:00,49.13,49.17,49.12,49.17,99360.0,47.9515,47.9905,47.9417,47.9905,99360.0
2023-06-01 15:05:00,49.17,49.18,49.12,49.13,60075.0,47.9905,48.0003,47.9417,47.9515,60075.0
2023-06-01 15:10:00,49.13,49.16,49.1,49.15,109218.0,47.9515,47.9807,47.9222,47.971,109218.0
2023-06-01 15:15:00,49.14,49.16,49.09,49.11,147471.0,47.9612,47.9807,47.9124,47.9319,147471.0
2023-06-01 15:20:00,49.11,49.14,49.09,49.1,186138.0,47.9319,47.9612,47.9124,47.9222,186138.0
2023-06-01 15:25:00,49.1,49.11,49.02,49.03,243291.0,47.9222,47.9319,47.8441,47.8539,243291.0
2023-06-01 15:30:00,49.03,49.05,48.99,49.05,232635.0,47.8539,47.8734,47.8148,47.8734,232635.0
2023-06-01 15:35:00,49.04,49.06,49.01,49.06,365574.0,47.8636,47.8831,47.8343,47.8831,365574.0
2023-06-01 15:40:00,49.06,49.11,49.06,49.07,244311.0,47.8831,47.9319,47.8831,47.8929,244311.0
2023-06-01 15:45:00,49.07,49.07,49.03,49.06,161181.0,47.8929,47.8929,47.8539,47.8831,161181.0
2023-06-01 15:50:00,49.07,49.1,49.04,49.05,310248.0,47.8929,47.9222,47.8636,47.8734,310248.0
2023-06-01 15:55:00,49.05,49.14,49.03,49.14,1027872.0,47.8734,47.9612,47.8539,47.9612,1027872.0
2023-06-02 09:30:00,49.07,49.57,49.03,49.57,618870.0,47.8929,48.3809,47.8539,48.3809,618870.0
2023-06-02 09:35:00,49.57,49.61,49.41,49.48,181419.0,48.3809,48.4199,48.2247,48.2931,181419.0
2023-06-02 09:40:00,49.49,49.54,49.4,49.45,158166.0,48.3028,48.3516,48.215,48.2638,158166.0
2023-06-02 09:45:00,49.43,49.53,49.39,49.43,180648.0,48.2443,48.3419,48.2052,48.2443,180648.0
2023-06-02 09:50:00,49.43,49.53,49.4,49.45,129156.0,48.2443,48.3419,48.215,48.2638,129156.0
2023-06-02 09:55:00,49.45,49.48,49.39,49.46,107457.0,48.2638,48.2931,48.2052,48.2735,107457.0
2023-06-02 10:00:00,49.45,49.54,49.44,49.49,129426.0,48.2638,48.3516,48.254,48.3028,129426.0
2023-06-02 10:05:00,49.48,49.53,49.41,49.42,233559.0,48.2931,48.3419,48.2247,48.2345,233559.0
2023-06-02 10:10:00,49.42,49.46,49.37,49.38,126576.0,48.2345,48.2735,48.1857,48.1955,126576.0
2023-06-02 10:15:00,49.37,49.39,49.31,49.34,117882.0,48.1857,48.2052,48.1271,48.1564,117882.0
2023-06-02 10:20:00,49.35,49.43,49.34,49.43,109773.0,48.1662,48.2443,48.1564,48.2443,109773.0
2023-06-02 10:25:00,49.43,49.43,49.37,49.4,118347.0,48.2443,48.2443,48.1857,48.215,118347.0
2023-06-02 10:30:00,49.4,49.44,49.38,49.44,185385.0,48.215,48.254,48.1955,48.254,185385.0
2023-06-02 10:35:00,49.44,49.49,49.44,49.48,94758.0,48.254,48.3028,48.254,48.2931,94758.0
2023-06-02 10:40:00,49.48,49.48,49.42,49.44,146316.0,48.2931,48.2931,48.2345,48.254,146316.0
2023-06-02 10:45:00,49.44,49.55,49.44,49.55,111834.0,48.254,48.3614,48.254,48.3614,111834.0
2023-06-02 10:50:00,49.54,49.58,49.53,49.54,187260.0,48.3516,48.3907,48.3419,48.3516,187260.0
2023-06-02 10:55:00,49.54,49.55,49.48,49.51,157494.0,48.3516,48.3614,48.2931,48.3223,157494.0
2023-06-02 11:00:00,49.51,49.57,49.47,49.57,80007.0,48.3223,48.3809,48.2833,48.3809,80007.0
2023-06-02 11:05:00,49.57,49.57,49.51,49.53,42927.0,48.3809,48.3809,48.3223,48.3419,42927.0
2023-06-02 11:10:00,49.53,49.58,49.52,49.58,182967.0,48.3419,48.3907,48.3321,48.3907,182967.0
2023-06-02 11:15:00,49.58,49.61,49.55,49.56,201339.0,48.3907,48.4199,48.3614,48.3711,201339.0
2023-06-02 11:20:00,49.56,49.59,49.54,49.59,99618.0,48.3711,48.4004,48.3516,48.4004,99618.0
2023-06-02 11:25:00,49.59,49.65,49.56,49.56,205605.0,48.4004,48.459,48.3711,48.3711,205605.0
2023-06-02 11:30:00,49.56,49.58,49.47,49.48,128649.0,48.3711,48.3907,48.2833,48.2931,128649.0
2023-06-02 11:35:00,49.48,49.48,49.39,49.42,144261.0,48.2931,48.2931,48.2052,48.2345,144261.0
2023-06-02 11:40:00,49.41,49.47,49.41,49.44,80733.0,48.2247,48.2833,48.2247,48.254,80733.0
2023-06-02 11:45:00,49.44,49.49,49.43,49.47,82527.0,48.254,48.3028,48.2443,48.2833,82527.0
2023-06-02 11:50:00,49.47,49.48,49.43,49.43,63363.0,48.2833,48.2931,48.2443,48.2443,63363.0
2023-06-02 11:55:00,49.43,49.45,49.42,49.42,72318.0,48.2443,48.2638,48.2345,48.2345,72318.0
2023-06-02 12:00:00,49.42,49.43,49.41,49.41,49680.0,48.2345,48.2443,48.2247,48.2247,49680.0
2023-06-02 12:05:00,49.41,49.42,49.38,49.39,110490.0,48.2247,48.2345,48.1955,48.2052,110490.0
2023-06-02 12:10:00,49.38,49.42,49.38,49.38,63900.0,48.1955,48.2345,48.1955,48.1955,63900.0
2023-06-02 12:15:00,49.38,49.4,49.35,49.38,92028.0,48.1955,48.215,48.1662,48.1955,92028.0
2023-06-02 12:20:00,49.39,49.44,49.38,49.43,86313.0,48.2052,48.254,48.1955,48.2443,86313.0
2023-06-02 12:25:00,49.43,49.44,49.4,49.4,56835.0,48.2443,48.254,48.215,48.215,56835.0
2023-06-02 12:30:00,49.41,49.41,49.37,49.38,62166.0,48.2247,48.2247,48.1857,48.1955,62166.0
2023-06-02 12:35:00,49.38,49.39,49.32,49.34,137148.0,48.1955,48.2052,48.1369,48.1564,137148.0
2023-06-02 12:40:00,49.34,49.37,49.31,49.33,59943.0,48.1564,48.1857,48.1271,48.1467,59943.0
2023-06-02 12:45:00,49.33,49.36,49.31,49.35,57495.0,48.1467,48.1759,48.1271,48.1662,57495.0
2023-06-02 12:50:00,49.34,49.38,49.33,49.37,42960.0,48.1564,48.1955,48.1467,48.1857,42960.0
2023-06-02 12:55:00,49.37,49.4,49.37,49.4,89889.0,48.1857,48.215,48.1857,48.215,89889.0
2023-06-02 13:00:00,49.4,49.43,49.39,49.43,86346.0,48.215,48.2443,48.2052,48.2443,86346.0
2023-06-02 13:05:00,49.43,49.46,49.42,49.46,48900.0,48.2443,48.2735,48.2345,48.2735,48900.0
2023-06-02 13:10:00,49.45,49.45,49.41,49.43,66843.0,48.2638,48.2638,48.2247,48.2443,66843.0
2023-06-02 13:15:00,49.43,49.45,49.39,49.4,63378.0,48.2443,48.2638,48.2052,48.215,63378.0
2023-06-02 13:20:00,49.4,49.44,49.4,49.41,64695.0,48.215,48.254,48.215,48.2247,64695.0
2023-06-02 13:25:00,49.41,49.46,49.41,49.43,76926.0,48.2247,48.2735,48.2247,48.2443,76926.0
2023-06-02 13:30:00,49.43,49.49,49.43,49.48,70470.0,48.2443,48.3028,48.2443,48.2931,70470.0
2023-06-02 13:35:00,49.48,49.49,49.46,49.48,85257.0,48.2931,48.3028,48.2735,48.2931,85257.0
2023-06-02 13:40:00,49.48,49.49,49.42,49.45,65220.0,48.2931,48.3028,48.2345,48.2638,65220.0
2023-06-02 13:45:00,49.45,49.52,49.45,49.51,88056.0,48.2638,48.3321,48.2638,48.3223,88056.0
2023-06-02 13:50:00,49.51,49.51,49.49,49.51,88905.0,48.3223,48.3223,48.3028,48.3223,88905.0
2023-06-02 13:55:00,49.51,49.54,49.49,49.54,107709.0,48.3223,48.3516,48.3028,48.3516,107709.0
2023-06-02 14:00:00,49.54,49.59,49.53,49.58,144807.0,48.3516,48.4004,48.3419,48.3907,144807.0
2023-06-02 14:05:00,49.59,49.59,49.5,49.5,78981.0,48.4004,48.4004,48.3126,48.3126,78981.0
2023-06-02 14:10:00,49.51,49.53,49.49,49.53,57330.0,48.3223,48.3419,48.3028,48.3419,57330.0
2023-06-02 14:15:00,49.53,49.58,49.53,49.57,50400.0,48.3419,48.3907,48.3419,48.3809,50400.0
2023-06-02 14:20:00,49.58,49.61,49.55,49.58,100158.0,48.3907,48.4199,48.3614,48.3907,100158.0
2023-06-02 14:25:00,49.58,49.6,49.53,49.55,226761.0,48.3907,48.4102,48.3419,48.3614,226761.0
2023-06-02 14:30:00,49.55,49.58,49.53,49.55,95550.0,48.3614,48.3907,48.3419,48.3614,95550.0
2023-06-02 14:35:00,49.55,49.6,49.54,49.6,88572.0,48.3614,48.4102,48.3516,48.4102,88572.0
2023-06-02 14:40:00,49.6,49.61,49.58,49.59,61872.0,48.4102,48.4199,48.3907,48.4004,61872.0
2023-06-02 14:45:00,49.59,49.59,49.55,49.57,115344.0,48.4004,48.4004,48.3614,48.3809,115344.0
2023-06-02 14:50:00,49.57,49.57,49.53,49.54,87891.0,48.3809,48.3809,48.3419,48.3516,87891.0
2023-06-02 14:55:00,49.54,49.57,49.54,49.57,73974.0,48.3516,48.3809,48.3516,48.3809,73974.0
2023-06-02 15:00:00,49.58,49.61,49.58,49.61,146403.0,48.3907,48.4199,48.3907,48.4199,146403.0
2023-06-02 15:05:00,49.61,49.65,49.61,49.61,161538.0,48.4199,48.459,48.4199,48.4199,161538.0
2023-06-02 15:10:00,49.61,49.66,49.61,49.64,158133.0,48.4199,48.4687,48.4199,48.4492,158133.0
2023-06-02 15:15:00,49.64,49.65,49.61,49.64,77691.0,48.4492,48.459,48.4199,48.4492,77691.0
2023-06-02 15:20:00,49.63,49.65,49.61,49.63,93729.0,48.4395,48.459,48.4199,48.4395,93729.0
2023-06-02 15:25:00,49.63,49.64,49.6,49.61,105045.0,48.4395,48.4492,48.4102,48.4199,105045.0
2023-06-02 15:30:00,49.61,49.62,49.58,49.59,168957.0,48.4199,48.4297,48.3907,48.4004,168957.0
2023-06-02 15:35:00,49.59,49.59,49.55,49.55,140097.0,48.4004,48.4004,48.3614,48.3614,140097.0
2023-06-02 15:40:00,49.56,49.61,49.55,49.58,219819.0,48.3711,48.4199,48.3614,48.3907,219819.0
2023-06-02 15:45:00,49.58,49.62,49.57,49.61,213468.0,48.3907,48.4297,48.3809,48.4199,213468.0
2023-06-02 15:50:00,49.61,49.65,49.6,49.65,407283.0,48.4199,48.459,48.4102,48.459,407283.0
2023-06-02 15:55:00,49.65,49.67,49.6,49.61,854787.0,48.459,48.4785,48.4102,48.4199,854787.0
2023-06-05 09:30:00,49.79,50.02,49.73,50.0,536457.0,48.5956,48.8201,48.5371,48.8006,536457.0
2023-06-05 09:35:00,49.95,50.09,49.93,50.02,151272.0,48.7518,48.8884,48.7323,48.8201,151272.0
2023-06-05 09:40:00,50.11,50.18,50.02,50.18,187635.0,48.908,48.9763,48.8201,48.9763,187635.0
2023-06-05 09:45:00,50.18,50.25,50.11,50.17,108567.0,48.9763,49.0446,48.908,48.9665,108567.0
2023-06-05 09:50:00,50.23,50.23,50.14,50.18,84339.0,49.0251,49.0251,48.9372,48.9763,84339.0
2023-06-05 09:55:00,50.18,50.22,50.14,50.2,84849.0,48.9763,49.0153,48.9372,48.9958,84849.0
2023-06-05 10:00:00,50.2,50.31,50.2,50.27,133440.0,48.9958,49.1032,48.9958,49.0641,133440.0
2023-06-05 10:05:00,50.27,50.27,50.16,50.22,122928.0,49.0641,49.0641,48.9568,49.0153,122928.0
2023-06-05 10:10:00,50.21,50.35,50.21,50.33,204846.0,49.0056,49.1422,49.0056,49.1227,204846.0
2023-06-05 10:15:00,50.33,50.39,50.31,50.37,211860.0,49.1227,49.1812,49.1032,49.1617,211860.0
2023-06-05 10:20:00,50.36,50.4,50.31,50.38,181596.0,49.152,49.191,49.1032,49.1715,181596.0
2023-06-05 10:25:00,50.38,50.42,50.32,50.34,167760.0,49.1715,49.2105,49.1129,49.1324,167760.0
2023-06-05 10:30:00,50.34,50.35,50.21,50.22,172296.0,49.1324,49.1422,49.0056,49.0153,172296.0
2023-06-05 10:35:00,50.22,50.22,50.12,50.13,118671.0,49.0153,49.0153,48.9177,48.9275,118671.0
2023-06-05 10:40:00,50.13,50.13,50.04,50.1,600630.0,48.9275,48.9275,48.8396,48.8982,600630.0
2023-06-05 10:45:00,50.1,50.18,50.08,50.18,170988.0,48.8982,48.9763,48.8787,48.9763,170988.0
2023-06-05 10:50:00,50.18,50.19,50.1,50.12,103875.0,48.9763,48.986,48.8982,48.9177,103875.0
2023-06-05 10:55:00,50.13,50.14,49.98,50.02,175878.0,48.9275,48.9372,48.7811,48.8201,175878.0
2023-06-05 11:00:00,50.02,50.06,50.01,50.03,134988.0,48.8201,48.8592,48.8103,48.8299,134988.0
2023-06-05 11:05:00,50.02,50.04,49.98,50.01,124620.0,48.8201,48.8396,48.7811,48.8103,124620.0
2023-06-05 11:10:00,50.01,50.01,49.97,50.01,122478.0,48.8103,48.8103,48.7713,48.8103,122478.0
2023-06-05 11:15:00,50.01,50.03,49.99,50.0,115863.0,48.8103,48.8299,48.7908,48.8006,115863.0
2023-06-05 11:20:00,50.0,50.03,49.99,50.02,82461.0,48.8006,48.8299,48.7908,48.8201,82461.0
2023-06-05 11:25:00,50.02,50.05,50.0,50.03,73740.0,48.8201,48.8494,48.8006,48.8299,73740.0
2023-06-05 11:30:00,50.03,50.07,50.03,50.06,79827.0,48.8299,48.8689,48.8299,48.8592,79827.0
2023-06-05 11:35:00,50.07,50.07,49.97,49.97,117465.0,48.8689,48.8689,48.7713,48.7713,117465.0
2023-06-05 11:40:00,49.97,50.0,49.97,49.98,40521.0,48.7713,48.8006,48.7713,48.7811,40521.0
2023-06-05 11:45:00,49.97,50.01,49.93,49.95,62217.0,48.7713,48.8103,48.7323,48.7518,62217.0
2023-06-05 11:50:00,49.95,50.0,49.95,50.0,129756.0,48.7518,48.8006,48.7518,48.8006,129756.0
2023-06-05 11:55:00,49.99,49.99,49.9,49.94,87033.0,48.7908,48.7908,48.703,48.742,87033.0
2023-06-05 12:00:00,49.94,49.99,49.94,49.97,57879.0,48.742,48.7908,48.742,48.7713,57879.0
2023-06-05 12:05:00,49.96,50.01,49.96,50.0,61929.0,48.7615,48.8103,48.7615,48.8006,61929.0
2023-06-05 12:10:00,50.0,50.0,49.95,49.98,51576.0,48.8006,48.8006,48.7518,48.7811,51576.0
2023-06-05 12:15:00,49.98,49.99,49.95,49.97,101814.0,48.7811,48.7908,48.7518,48.7713,101814.0
2023-06-05 12:20:00,49.97,49.98,49.93,49.95,81612.0,48.7713,48.7811,48.7323,48.7518,81612.0
2023-06-05 12:25:00,49.94,49.94,49.9,49.91,112554.0,48.742,48.742,48.703,48.7127,112554.0
2023-06-05 12:30:00,49.91,49.94,49.91,49.93,46491.0,48.7127,48.742,48.7127,48.7323,46491.0
2023-06-05 12:35:00,49.93,49.97,49.92,49.97,42303.0,48.7323,48.7713,48.7225,48.7713,42303.0
2023-06-05 12:40:00,49.97,49.98,49.95,49.96,46290.0,48.7713,48.7811,48.7518,48.7615,46290.0
2023-06-05 12:45:00,49.96,49.97,49.93,49.94,80292.0,48.7615,48.7713,48.7323,48.742,80292.0
2023-06-05 12:50:00,49.95,49.96,49.92,49.92,47427.0,48.7518,48.7615,48.7225,48.7225,47427.0
2023-06-05 12:55:00,49.93,49.94,49.92,49.93,46992.0,48.7323,48.742,48.7225,48.7323,46992.0
2023-06-05 13:00:00,49.94,49.94,49.9,49.93,30699.0,48.742,48.742,48.703,48.7323,30699.0
2023-06-05 13:05:00,49.93,49.94,49.9,49.91,54072.0,48.7323,48.742,48.703,48.7127,54072.0
2023-06-05 13:10:00,49.92,49.92,49.88,49.89,49266.0,48.7225,48.7225,48.6835,48.6932,49266.0
2023-06-05 13:15:00,49.89,49.93,49.88,49.92,64278.0,48.6932,48.7323,48.6835,48.7225,64278.0
2023-06-05 13:20:00,49.92,49.96,49.9,49.96,53289.0,48.7225,48.7615,48.703,48.7615,53289.0
2023-06-05 13:25:00,49.96,49.97,49.92,49.94,84951.0,48.7615,48.7713,48.7225,48.742,84951.0
2023-06-05 13:30:00,49.94,49.94,49.92,49.93,74421.0,48.742,48.742,48.7225,48.7323,74421.0
2023-06-05 13:35:00,49.93,49.93,49.9,49.91,50415.0,48.7323,48.7323,48.703,48.7127,50415.0
2023-06-05 13:40:00,49.91,49.94,49.89,49.93,68349.0,48.7127,48.742,48.6932,48.7323,68349.0
2023-06-05 13:45:00,49.93,49.95,49.9,49.91,68157.0,48.7323,48.7518,48.703,48.7127,68157.0
2023-06-05 13:50:00,49.91,49.96,49.91,49.96,69741.0,48.7127,48.7615,48.7127,48.7615,69741.0
2023-06-05 13:55:00,49.96,49.96,49.93,49.96,63519.0,48.7615,48.7615,48.7323,48.7615,63519.0
2023-06-05 14:00:00,49.96,49.98,49.92,49.94,78393.0,48.7615,48.7811,48.7225,48.742,78393.0
2023-06-05 14:05:00,49.94,49.96,49.93,49.96,55749.0,48.742,48.7615,48.7323,48.7615,55749.0
2023-06-05 14:10:00,49.97,49.99,49.97,49.97,55272.0,48.7713,48.7908,48.7713,48.7713,55272.0
2023-06-05 14:15:00,49.97,49.99,49.96,49.97,55179.0,48.7713,48.7908,48.7615,48.7713,55179.0
2023-06-05 14:20:00,49.98,49.98,49.94,49.96,61812.0,48.7811,48.7811,48.742,48.7615,61812.0
2023-06-05 14:25:00,49.96,49.97,49.93,49.97,70716.0,48.7615,48.7713,48.7323,48.7713,70716.0
2023-06-05 14:30:00,49.98,50.01,49.93,49.94,106239.0,48.7811,48.8103,48.7323,48.742,106239.0
2023-06-05 14:35:00,49.95,49.97,49.93,49.94,60192.0,48.7518,48.7713,48.7323,48.742,60192.0
2023-06-05 14:40:00,49.94,49.96,49.92,49.94,61992.0,48.742,48.7615,48.7225,48.742,61992.0
2023-06-05 14:45:00,49.94,49.96,49.92,49.94,45882.0,48.742,48.7615,48.7225,48.742,45882.0
2023-06-05 14:50:00,49.94,50.02,49.93,50.02,87012.0,48.742,48.8201,48.7323,48.8201,87012.0
2023-06-05 14:55:00,50.02,50.04,49.99,50.01,96519.0,48.8201,48.8396,48.7908,48.8103,96519.0
2023-06-05 15:00:00,50.0,50.01,49.97,49.97,85620.0,48.8006,48.8103,48.7713,48.7713,85620.0
2023-06-05 15:05:00,49.97,50.02,49.97,49.99,99225.0,48.7713,48.8201,48.7713,48.7908,99225.0
2023-06-05 15:10:00,49.99,50.05,49.99,50.05,109308.0,48.7908,48.8494,48.7908,48.8494,109308.0
2023-06-05 15:15:00,50.05,50.05,50.01,50.01,118458.0,48.8494,48.8494,48.8103,48.8103,118458.0
2023-06-05 15:20:00,50.01,50.07,50.01,50.06,102711.0,48.8103,48.8689,48.8103,48.8592,102711.0
2023-06-05 15:25:00,50.06,50.07,50.04,50.05,210588.0,48.8592,48.8689,48.8396,48.8494,210588.0
2023-06-05 15:30:00,50.05,50.05,50.02,50.02,152025.0,48.8494,48.8494,48.8201,48.8201,152025.0
2023-06-05 15:35:00,50.02,50.03,50.0,50.02,103335.0,48.8201,48.8299,48.8006,48.8201,103335.0
2023-06-05 15:40:00,50.02,50.05,50.0,50.01,140028.0,48.8201,48.8494,48.8006,48.8103,140028.0
2023-06-05 15:45:00,50.01,50.07,50.0,50.06,205695.0,48.8103,48.8689,48.8006,48.8592,205695.0
2023-06-05 15:50:00,50.05,50.06,49.99,49.99,293850.0,48.8494,48.8592,48.7908,48.7908,293850.0
2023-06-05 15:55:00,49.99,49.99,49.93,49.93,905676.0,48.7908,48.7908,48.7323,48.7323,905676.0
2023-06-06 09:30:00,49.9,50.06,49.85,49.92,291972.0,48.703,48.8592,48.6542,48.7225,291972.0
2023-06-06 09:35:00,49.92,49.92,49.79,49.84,279129.0,48.7225,48.7225,48.5956,48.6444,279129.0
2023-06-06 09:40:00,49.83,49.96,49.77,49.9,107511.0,48.6347,48.7615,48.5761,48.703,107511.0
2023-06-06 09:45:00,49.91,49.91,49.84,49.87,188661.0,48.7127,48.7127,48.6444,48.6737,188661.0
2023-06-06 09:50:00,49.88,49.93,49.86,49.9,82692.0,48.6835,48.7323,48.6639,48.703,82692.0
2023-06-06 09:55:00,49.9,49.9,49.65,49.75,131916.0,48.703,48.703,48.459,48.5566,131916.0
2023-06-06 10:00:00,49.74,49.81,49.72,49.8,105435.0,48.5468,48.6151,48.5273,48.6054,105435.0
2023-06-06 10:05:00,49.8,49.83,49.76,49.78,97641.0,48.6054,48.6347,48.5663,48.5859,97641.0
2023-06-06 10:10:00,49.78,49.79,49.71,49.76,116904.0,48.5859,48.5956,48.5175,48.5663,116904.0
2023-06-06 10:15:00,49.75,49.85,49.73,49.85,98202.0,48.5566,48.6542,48.5371,48.6542,98202.0
2023-06-06 10:20:00,49.84,49.84,49.77,49.79,57486.0,48.6444,48.6444,48.5761,48.5956,57486.0
2023-06-06 10:25:00,49.78,49.84,49.77,49.8,149625.0,48.5859,48.6444,48.5761,48.6054,149625.0
2023-06-06 10:30:00,49.8,49.93,49.8,49.91,128973.0,48.6054,48.7323,48.6054,48.7127,128973.0
2023-06-06 10:35:00,49.91,49.94,49.9,49.93,84897.0,48.7127,48.742,48.703,48.7323,84897.0
2023-06-06 10:40:00,49.93,49.94,49.9,49.91,61482.0,48.7323,48.742,48.703,48.7127,61482.0
2023-06-06 10:45:00,49.91,49.96,49.91,49.93,203637.0,48.7127,48.7615,48.7127,48.7323,203637.0
2023-06-06 10:50:00,49.94,49.99,49.9,49.92,75873.0,48.742,48.7908,48.703,48.7225,75873.0
2023-06-06 10:55:00,49.91,49.93,49.86,49.88,84972.0,48.7127,48.7323,48.6639,48.6835,84972.0
2023-06-06 11:00:00,49.89,49.91,49.85,49.88,59463.0,48.6932,48.7127,48.6542,48.6835,59463.0
2023-06-06 11:05:00,49.89,49.89,49.84,49.86,128115.0,48.6932,48.6932,48.6444,48.6639,128115.0
2023-06-06 11:10:00,49.86,49.91,49.85,49.87,104349.0,48.6639,48.7127,48.6542,48.6737,104349.0
2023-06-06 11:15:00,49.87,49.89,49.79,49.8,102117.0,48.6737,48.6932,48.5956,48.6054,102117.0
2023-06-06 11:20:00,49.8,49.82,49.75,49.77,51963.0,48.6054,48.6249,48.5566,48.5761,51963.0
2023-06-06 11:25:00,49.78,49.8,49.75,49.77,65793.0,48.5859,48.6054,48.5566,48.5761,65793.0
2023-06-06 11:30:00,49.78,49.79,49.73,49.75,50376.0,48.5859,48.5956,48.5371,48.5566,50376.0
2023-06-06 11:35:00,49.75,49.78,49.74,49.77,70812.0,48.5566,48.5859,48.5468,48.5761,70812.0
2023-06-06 11:40:00,49.77,49.77,49.71,49.72,88806.0,48.5761,48.5761,48.5175,48.5273,88806.0
2023-06-06 11:45:00,49.72,49.76,49.69,49.72,118635.0,48.5273,48.5663,48.498,48.5273,118635.0
2023-06-06 11:50:00,49.71,49.71,49.6,49.61,87777.0,48.5175,48.5175,48.4102,48.4199,87777.0
2023-06-06 11:55:00,49.6,49.64,49.57,49.58,103356.0,48.4102,48.4492,48.3809,48.3907,103356.0
2023-06-06 12:00:00,49.58,49.66,49.58,49.65,93672.0,48.3907,48.4687,48.3907,48.459,93672.0
2023-06-06 12:05:00,49.65,49.73,49.65,49.72,89064.0,48.459,48.5371,48.459,48.5273,89064.0
2023-06-06 12:10:00,49.72,49.74,49.7,49.74,63993.0,48.5273,48.5468,48.5078,48.5468,63993.0
2023-06-06 12:15:00,49.74,49.8,49.73,49.78,104382.0,48.5468,48.6054,48.5371,48.5859,104382.0
2023-06-06 12:20:00,49.78,49.79,49.75,49.76,64179.0,48.5859,48.5956,48.5566,48.5663,64179.0
2023-06-06 12:25:00,49.75,49.78,49.73,49.73,50235.0,48.5566,48.5859,48.5371,48.5371,50235.0
2023-06-06 12:30:00,49.73,49.76,49.71,49.76,46455.0,48.5371,48.5663,48.5175,48.5663,46455.0
2023-06-06 12:35:00,49.76,49.76,49.69,49.72,63741.0,48.5663,48.5663,48.498,48.5273,63741.0
2023-06-06 12:40:00,49.72,49.75,49.69,49.74,51027.0,48.5273,48.5566,48.498,48.5468,51027.0
2023-06-06 12:45:00,49.73,49.74,49.7,49.74,63015.0,48.5371,48.5468,48.5078,48.5468,63015.0
2023-06-06 12:50:00,49.74,49.76,49.72,49.74,46050.0,48.5468,48.5663,48.5273,48.5468,46050.0
2023-06-06 12:55:00,49.74,49.75,49.69,49.7,80880.0,48.5468,48.5566,48.498,48.5078,80880.0
2023-06-06 13:00:00,49.71,49.75,49.7,49.74,66891.0,48.5175,48.5566,48.5078,48.5468,66891.0
2023-06-06 13:05:00,49.75,49.77,49.74,49.77,51816.0,48.5566,48.5761,48.5468,48.5761,51816.0
2023-06-06 13:10:00,49.78,49.8,49.73,49.74,64404.0,48.5859,48.6054,48.5371,48.5468,64404.0
2023-06-06 13:15:00,49.74,49.75,49.71,49.74,78072.0,48.5468,48.5566,48.5175,48.5468,78072.0
2023-06-06 13:20:00,49.74,49.74,49.66,49.67,76473.0,48.5468,48.5468,48.4687,48.4785,76473.0
2023-06-06 13:25:00,49.67,49.67,49.6,49.61,125892.0,48.4785,48.4785,48.4102,48.4199,125892.0
2023-06-06 13:30:00,49.61,49.62,49.56,49.59,253683.0,48.4199,48.4297,48.3711,48.4004,253683.0
2023-06-06 13:35:00,49.58,49.58,49.54,49.55,112224.0,48.3907,48.3907,48.3516,48.3614,112224.0
2023-06-06 13:40:00,49.55,49.56,49.5,49.54,149322.0,48.3614,48.3711,48.3126,48.3516,149322.0
2023-06-06 13:45:00,49.54,49.58,49.53,49.55,158640.0,48.3516,48.3907,48.3419,48.3614,158640.0
2023-06-06 13:50:00,49.55,49.57,49.54,49.55,86025.0,48.3614,48.3809,48.3516,48.3614,86025.0
2023-06-06 13:55:00,49.55,49.6,49.52,49.6,164322.0,48.3614,48.4102,48.3321,48.4102,164322.0
2023-06-06 14:00:00,49.6,49.61,49.57,49.6,81219.0,48.4102,48.4199,48.3809,48.4102,81219.0
2023-06-06 14:05:00,49.59,49.61,49.56,49.6,57189.0,48.4004,48.4199,48.3711,48.4102,57189.0
2023-06-06 14:10:00,49.6,49.69,49.6,49.69,130500.0,48.4102,48.498,48.4102,48.498,130500.0
2023-06-06 14:15:00,49.69,49.69,49.65,49.67,84243.0,48.498,48.498,48.459,48.4785,84243.0
2023-06-06 14:20:00,49.66,49.68,49.64,49.67,73719.0,48.4687,48.4883,48.4492,48.4785,73719.0
2023-06-06 14:25:00,49.67,49.73,49.66,49.72,78264.0,48.4785,48.5371,48.4687,48.5273,78264.0
2023-06-06 14:30:00,49.72,49.74,49.69,49.7,44982.0,48.5273,48.5468,48.498,48.5078,44982.0
2023-06-06 14:35:00,49.71,49.72,49.69,49.7,53001.0,48.5175,48.5273,48.498,48.5078,53001.0
2023-06-06 14:40:00,49.7,49.71,49.69,49.71,49521.0,48.5078,48.5175,48.498,48.5175,49521.0
2023-06-06 14:45:00,49.71,49.73,49.7,49.71,68775.0,48.5175,48.5371,48.5078,48.5175,68775.0
2023-06-06 14:50:00,49.7,49.73,49.69,49.71,54045.0,48.5078,48.5371,48.498,48.5175,54045.0
2023-06-06 14:55:00,49.71,49.75,49.71,49.75,66501.0,48.5175,48.5566,48.5175,48.5566,66501.0
2023-06-06 15:00:00,49.75,49.77,49.72,49.75,107262.0,48.5566,48.5761,48.5273,48.5566,107262.0
2023-06-06 15:05:00,49.76,49.76,49.72,49.72,86985.0,48.5663,48.5663,48.5273,48.5273,86985.0
2023-06-06 15:10:00,49.73,49.78,49.73,49.76,99954.0,48.5371,48.5859,48.5371,48.5663,99954.0
2023-06-06 15:15:00,49.76,49.82,49.76,49.81,77577.0,48.5663,48.6249,48.5663,48.6151,77577.0
2023-06-06 15:20:00,49.82,49.83,49.78,49.81,80655.0,48.6249,48.6347,48.5859,48.6151,80655.0
2023-06-06 15:25:00,49.81,49.82,49.78,49.8,78423.0,48.6151,48.6249,48.5859,48.6054,78423.0
2023-06-06 15:30:00,49.81,49.83,49.79,49.8,87456.0,48.6151,48.6347,48.5956,48.6054,87456.0
2023-06-06 15:35:00,49.79,49.85,49.78,49.84,494025.0,48.5956,48.6542,48.5859,48.6444,494025.0
2023-06-06 15:40:00,49.84,49.91,49.83,49.89,137724.0,48.6444,48.7127,48.6347,48.6932,137724.0
2023-06-06 15:45:00,49.89,49.95,49.87,49.9,240537.0,48.6932,48.7518,48.6737,48.703,240537.0
2023-06-06 15:50:00,49.9,49.94,49.9,49.94,268935.0,48.703,48.742,48.703,48.742,268935.0
2023-06-06 15:55:00,49.94,49.97,49.89,49.92,779976.0,48.742,48.7713,48.6932,48.7225,779976.0
2023-06-07 09:30:00,49.75,49.88,49.68,49.72,503115.0,48.5566,48.6835,48.4883,48.5273,503115.0
2023-06-07 09:35:00,49.73,49.79,49.68,49.71,261093.0,48.5371,48.5956,48.4883,48.5175,261093.0
2023-06-07 09:40:00,49.71,49.85,49.71,49.84,174213.0,48.5175,48.6542,48.5175,48.6444,174213.0
2023-06-07 09:45:00,49.84,49.94,49.75,49.94,189306.0,48.6444,48.742,48.5566,48.742,189306.0
2023-06-07 09:50:00,49.93,49.98,49.91,49.94,100083.0,48.7323,48.7811,48.7127,48.742,100083.0
2023-06-07 09:55:00,49.93,49.96,49.87,49.87,75231.0,48.7323,48.7615,48.6737,48.6737,75231.0
2023-06-07 10:00:00,49.88,49.9,49.83,49.88,93216.0,48.6835,48.703,48.6347,48.6835,93216.0
2023-06-07 10:05:00,49.88,49.9,49.78,49.79,69384.0,48.6835,48.703,48.5859,48.5956,69384.0
2023-06-07 10:10:00,49.79,49.83,49.76,49.83,104499.0,48.5956,48.6347,48.5663,48.6347,104499.0
2023-06-07 10:15:00,49.83,49.85,49.79,49.81,78702.0,48.6347,48.6542,48.5956,48.6151,78702.0
2023-06-07 10:20:00,49.8,49.82,49.75,49.77,70353.0,48.6054,48.6249,48.5566,48.5761,70353.0
2023-06-07 10:25:00,49.76,49.8,49.76,49.78,91485.0,48.5663,48.6054,48.5663,48.5859,91485.0
2023-06-07 10:30:00,49.78,49.78,49.73,49.75,79455.0,48.5859,48.5859,48.5371,48.5566,79455.0
2023-06-07 10:35:00,49.74,49.87,49.74,49.83,142503.0,48.5468,48.6737,48.5468,48.6347,142503.0
2023-06-07 10:40:00,49.83,49.85,49.77,49.79,72801.0,48.6347,48.6542,48.5761,48.5956,72801.0
2023-06-07 10:45:00,49.78,49.86,49.78,49.81,74997.0,48.5859,48.6639,48.5859,48.6151,74997.0
2023-06-07 10:50:00,49.81,49.87,49.8,49.87,64773.0,48.6151,48.6737,48.6054,48.6737,64773.0
2023-06-07 10:55:00,49.87,49.87,49.8,49.81,130593.0,48.6737,48.6737,48.6054,48.6151,130593.0
2023-06-07 11:00:00,49.8,49.83,49.76,49.8,105831.0,48.6054,48.6347,48.5663,48.6054,105831.0
2023-06-07 11:05:00,49.8,49.8,49.74,49.75,83067.0,48.6054,48.6054,48.5468,48.5566,83067.0
2023-06-07 11:10:00,49.75,49.78,49.72,49.74,87357.0,48.5566,48.5859,48.5273,48.5468,87357.0
2023-06-07 11:15:00,49.73,49.76,49.7,49.73,64272.0,48.5371,48.5663,48.5078,48.5371,64272.0
2023-06-07 11:20:00,49.73,49.75,49.72,49.73,120708.0,48.5371,48.5566,48.5273,48.5371,120708.0
2023-06-07 11:25:00,49.73,49.77,49.73,49.76,85362.0,48.5371,48.5761,48.5371,48.5663,85362.0
2023-06-07 11:30:00,49.76,49.8,49.74,49.77,111039.0,48.5663,48.6054,48.5468,48.5761,111039.0
2023-06-07 11:35:00,49.77,49.8,49.74,49.8,274401.0,48.5761,48.6054,48.5468,48.6054,274401.0
2023-06-07 11:40:00,49.8,49.86,49.79,49.86,72435.0,48.6054,48.6639,48.5956,48.6639,72435.0
2023-06-07 11:45:00,49.85,49.85,49.79,49.79,62181.0,48.6542,48.6542,48.5956,48.5956,62181.0
2023-06-07 11:50:00,49.79,49.79,49.74,49.76,61338.0,48.5956,48.5956,48.5468,48.5663,61338.0
2023-06-07 11:55:00,49.76,49.84,49.75,49.83,123528.0,48.5663,48.6444,48.5566,48.6347,123528.0
2023-06-07 12:00:00,49.82,49.86,49.79,49.81,92217.0,48.6249,48.6639,48.5956,48.6151,92217.0
2023-06-07 12:05:00,49.8,49.82,49.76,49.77,139110.0,48.6054,48.6249,48.5663,48.5761,139110.0
2023-06-07 12:10:00,49.77,49.82,49.77,49.81,78141.0,48.5761,48.6249,48.5761,48.6151,78141.0
2023-06-07 12:15:00,49.81,49.86,49.8,49.84,78768.0,48.6151,48.6639,48.6054,48.6444,78768.0
2023-06-07 12:20:00,49.84,49.91,49.84,49.9,90621.0,48.6444,48.7127,48.6444,48.703,90621.0
2023-06-07 12:25:00,49.9,49.92,49.88,49.9,116928.0,48.703,48.7225,48.6835,48.703,116928.0
2023-06-07 12:30:00,49.9,49.93,49.89,49.93,127416.0,48.703,48.7323,48.6932,48.7323,127416.0
2023-06-07 12:35:00,49.92,49.97,49.91,49.97,135606.0,48.7225,48.7713,48.7127,48.7713,135606.0
2023-06-07 12:40:00,49.97,49.98,49.94,49.95,101787.0,48.7713,48.7811,48.742,48.7518,101787.0
2023-06-07 12:45:00,49.94,49.96,49.94,49.96,82239.0,48.742,48.7615,48.742,48.7615,82239.0
2023-06-07 12:50:00,49.96,49.97,49.93,49.94,71208.0,48.7615,48.7713,48.7323,48.742,71208.0
2023-06-07 12:55:00,49.94,49.95,49.92,49.94,98592.0,48.742,48.7518,48.7225,48.742,98592.0
2023-06-07 13:00:00,49.94,49.97,49.94,49.96,79041.0,48.742,48.7713,48.742,48.7615,79041.0
2023-06-07 13:05:00,49.96,49.97,49.94,49.97,124344.0,48.7615,48.7713,48.742,48.7713,124344.0
2023-06-07 13:10:00,49.98,50.02,49.96,50.01,465624.0,48.7811,48.8201,48.7615,48.8103,465624.0
2023-06-07 13:15:00,50.01,50.03,50.0,50.0,192753.0,48.8103,48.8299,48.8006,48.8006,192753.0
2023-06-07 13:20:00,50.01,50.01,49.94,49.94,141990.0,48.8103,48.8103,48.742,48.742,141990.0
2023-06-07 13:25:00,49.94,49.99,49.93,49.98,137088.0,48.742,48.7908,48.7323,48.7811,137088.0
2023-06-07 13:30:00,49.98,50.01,49.95,49.95,97611.0,48.7811,48.8103,48.7518,48.7518,97611.0
2023-06-07 13:35:00,49.95,50.01,49.95,50.01,84672.0,48.7518,48.8103,48.7518,48.8103,84672.0
2023-06-07 13:40:00,50.01,50.04,50.0,50.04,131052.0,48.8103,48.8396,48.8006,48.8396,131052.0
2023-06-07 13:45:00,50.03,50.03,49.98,50.0,127974.0,48.8299,48.8299,48.7811,48.8006,127974.0
2023-06-07 13:50:00,50.0,50.01,49.98,49.99,99858.0,48.8006,48.8103,48.7811,48.7908,99858.0
2023-06-07 13:55:00,50.0,50.02,49.99,49.99,71250.0,48.8006,48.8201,48.7908,48.7908,71250.0
2023-06-07 14:00:00,49.99,50.0,49.98,49.99,78537.0,48.7908,48.8006,48.7811,48.7908,78537.0
2023-06-07 14:05:00,49.99,50.0,49.95,49.95,160095.0,48.7908,48.8006,48.7518,48.7518,160095.0
2023-06-07 14:10:00,49.95,49.95,49.87,49.89,77532.0,48.7518,48.7518,48.6737,48.6932,77532.0
2023-06-07 14:15:00,49.89,49.91,49.87,49.9,103002.0,48.6932,48.7127,48.6737,48.703,103002.0
2023-06-07 14:20:00,49.9,49.94,49.9,49.94,75783.0,48.703,48.742,48.703,48.742,75783.0
2023-06-07 14:25:00,49.93,49.95,49.92,49.94,104490.0,48.7323,48.7518,48.7225,48.742,104490.0
2023-06-07 14:30:00,49.94,49.96,49.93,49.95,130782.0,48.742,48.7615,48.7323,48.7518,130782.0
2023-06-07 14:35:00,49.94,49.97,49.93,49.96,77622.0,48.742,48.7713,48.7323,48.7615,77622.0
2023-06-07 14:40:00,49.96,49.97,49.93,49.94,85551.0,48.7615,48.7713,48.7323,48.742,85551.0
2023-06-07 14:45:00,49.94,49.95,49.94,49.95,83169.0,48.742,48.7518,48.742,48.7518,83169.0
2023-06-07 14:50:00,49.95,49.95,49.91,49.93,111546.0,48.7518,48.7518,48.7127,48.7323,111546.0
2023-06-07 14:55:00,49.93,49.95,49.93,49.94,96072.0,48.7323,48.7518,48.7323,48.742,96072.0
2023-06-07 15:00:00,49.94,49.99,49.93,49.98,107232.0,48.742,48.7908,48.7323,48.7811,107232.0
2023-06-07 15:05:00,49.99,50.0,49.97,49.97,164490.0,48.7908,48.8006,48.7713,48.7713,164490.0
2023-06-07 15:10:00,49.97,50.02,49.95,50.01,317055.0,48.7713,48.8201,48.7518,48.8103,317055.0
2023-06-07 15:15:00,50.01,50.01,49.97,49.98,185991.0,48.8103,48.8103,48.7713,48.7811,185991.0
2023-06-07 15:20:00,49.98,50.02,49.98,50.01,189324.0,48.7811,48.8201,48.7811,48.8103,189324.0
2023-06-07 15:25:00,50.01,50.03,50.0,50.01,468645.0,48.8103,48.8299,48.8006,48.8103,468645.0
2023-06-07 15:30:00,50.01,50.02,50.0,50.02,441459.0,48.8103,48.8201,48.8006,48.8201,441459.0
2023-06-07 15:35:00,50.02,50.03,49.99,50.0,819537.0,48.8201,48.8299,48.7908,48.8006,819537.0
2023-06-07 15:40:00,50.0,50.08,50.0,50.07,401721.0,48.8006,48.8787,48.8006,48.8689,401721.0
2023-06-07 15:45:00,50.07,50.12,50.07,50.09,655488.0,48.8689,48.9177,48.8689,48.8884,655488.0
2023-06-07 15:50:00,50.09,50.11,49.96,49.97,1057359.0,48.8884,48.908,48.7615,48.7713,1057359.0
2023-06-07 15:55:00,49.97,50.01,49.87,49.99,2695191.0,48.7713,48.8103,48.6737,48.7908,2695191.0
2023-06-08 09:30:00,50.13,50.17,49.93,50.04,554928.0,48.9275,48.9665,48.7323,48.8396,554928.0
2023-06-08 09:35:00,50.04,50.04,49.95,50.02,254781.0,48.8396,48.8396,48.7518,48.8201,254781.0
2023-06-08 09:40:00,50.02,50.09,50.01,50.06,200244.0,48.8201,48.8884,48.8103,48.8592,200244.0
2023-06-08 09:45:00,50.07,50.1,50.01,50.09,211959.0,48.8689,48.8982,48.8103,48.8884,211959.0
2023-06-08 09:50:00,50.09,50.09,50.03,50.08,131532.0,48.8884,48.8884,48.8299,48.8787,131532.0
2023-06-08 09:55:00,50.07,50.11,50.0,50.04,501327.0,48.8689,48.908,48.8006,48.8396,501327.0
2023-06-08 10:00:00,50.03,50.17,49.96,50.17,186336.0,48.8299,48.9665,48.7615,48.9665,186336.0
2023-06-08 10:05:00,50.17,50.27,50.16,50.27,130617.0,48.9665,49.0641,48.9568,49.0641,130617.0
2023-06-08 10:10:00,50.27,50.28,50.23,50.26,171498.0,49.0641,49.0739,49.0251,49.0544,171498.0
2023-06-08 10:15:00,50.26,50.26,50.18,50.22,117813.0,49.0544,49.0544,48.9763,49.0153,117813.0
2023-06-08 10:20:00,50.22,50.23,50.19,50.22,85824.0,49.0153,49.0251,48.986,49.0153,85824.0
2023-06-08 10:25:00,50.22,50.27,50.2,50.25,99516.0,49.0153,49.0641,48.9958,49.0446,99516.0
2023-06-08 10:30:00,50.25,50.26,50.21,50.24,77079.0,49.0446,49.0544,49.0056,49.0348,77079.0
2023-06-08 10:35:00,50.25,50.28,50.21,50.28,120330.0,49.0446,49.0739,49.0056,49.0739,120330.0
2023-06-08 10:40:00,50.28,50.29,50.25,50.27,126498.0,49.0739,49.0836,49.0446,49.0641,126498.0
2023-06-08 10:45:00,50.26,50.28,50.21,50.21,105672.0,49.0544,49.0739,49.0056,49.0056,105672.0
2023-06-08 10:50:00,50.21,50.28,50.19,50.27,100038.0,49.0056,49.0739,48.986,49.0641,100038.0
2023-06-08 10:55:00,50.27,50.28,50.19,50.2,96513.0,49.0641,49.0739,48.986,48.9958,96513.0
2023-06-08 11:00:00,50.2,50.24,50.19,50.19,129675.0,48.9958,49.0348,48.986,48.986,129675.0
2023-06-08 11:05:00,50.19,50.23,50.18,50.18,150903.0,48.986,49.0251,48.9763,48.9763,150903.0
2023-06-08 11:10:00,50.19,50.22,50.14,50.16,298809.0,48.986,49.0153,48.9372,48.9568,298809.0
2023-06-08 11:15:00,50.16,50.19,50.14,50.17,248622.0,48.9568,48.986,48.9372,48.9665,248622.0
2023-06-08 11:20:00,50.17,50.19,50.16,50.18,107364.0,48.9665,48.986,48.9568,48.9763,107364.0
2023-06-08 11:25:00,50.17,50.17,50.13,50.15,151023.0,48.9665,48.9665,48.9275,48.947,151023.0
2023-06-08 11:30:00,50.16,50.18,50.14,50.17,176763.0,48.9568,48.9763,48.9372,48.9665,176763.0
2023-06-08 11:35:00,50.17,50.18,50.15,50.17,104292.0,48.9665,48.9763,48.947,48.9665,104292.0
2023-06-08 11:40:00,50.17,50.18,50.15,50.15,69231.0,48.9665,48.9763,48.947,48.947,69231.0
2023-06-08 11:45:00,50.15,50.19,50.14,50.17,99717.0,48.947,48.986,48.9372,48.9665,99717.0
2023-06-08 11:50:00,50.16,50.19,50.13,50.18,61737.0,48.9568,48.986,48.9275,48.9763,61737.0
2023-06-08 11:55:00,50.18,50.22,50.18,50.2,127113.0,48.9763,49.0153,48.9763,48.9958,127113.0
2023-06-08 12:00:00,50.2,50.2,50.16,50.17,55524.0,48.9958,48.9958,48.9568,48.9665,55524.0
2023-06-08 12:05:00,50.18,50.19,50.17,50.19,33237.0,48.9763,48.986,48.9665,48.986,33237.0
2023-06-08 12:10:00,50.18,50.2,50.16,50.2,100053.0,48.9763,48.9958,48.9568,48.9958,100053.0
2023-06-08 12:15:00,50.21,50.23,50.19,50.22,52278.0,49.0056,49.0251,48.986,49.0153,52278.0
2023-06-08 12:20:00,50.22,50.27,50.21,50.27,73293.0,49.0153,49.0641,49.0056,49.0641,73293.0
2023-06-08 12:25:00,50.28,50.29,50.26,50.28,140637.0,49.0739,49.0836,49.0544,49.0739,140637.0
2023-06-08 12:30:00,50.28,50.35,50.27,50.32,200940.0,49.0739,49.1422,49.0641,49.1129,200940.0
2023-06-08 12:35:00,50.32,50.35,50.32,50.34,68379.0,49.1129,49.1422,49.1129,49.1324,68379.0
2023-06-08 12:40:00,50.33,50.39,50.33,50.38,52656.0,49.1227,49.1812,49.1227,49.1715,52656.0
2023-06-08 12:45:00,50.38,50.38,50.34,50.34,38568.0,49.1715,49.1715,49.1324,49.1324,38568.0
2023-06-08 12:50:00,50.33,50.35,50.33,50.35,43758.0,49.1227,49.1422,49.1227,49.1422,43758.0
2023-06-08 12:55:00,50.35,50.39,50.35,50.35,44805.0,49.1422,49.1812,49.1422,49.1422,44805.0
2023-06-08 13:00:00,50.35,50.36,50.34,50.35,29067.0,49.1422,49.152,49.1324,49.1422,29067.0
2023-06-08 13:05:00,50.35,50.36,50.33,50.36,55182.0,49.1422,49.152,49.1227,49.152,55182.0
2023-06-08 13:10:00,50.36,50.4,50.35,50.39,31884.0,49.152,49.191,49.1422,49.1812,31884.0
2023-06-08 13:15:00,50.38,50.43,50.37,50.42,91011.0,49.1715,49.2203,49.1617,49.2105,91011.0
2023-06-08 13:20:00,50.43,50.45,50.42,50.43,55143.0,49.2203,49.2398,49.2105,49.2203,55143.0
2023-06-08 13:25:00,50.43,50.43,50.36,50.37,35862.0,49.2203,49.2203,49.152,49.1617,35862.0
2023-06-08 13:30:00,50.37,50.37,50.34,50.37,60762.0,49.1617,49.1617,49.1324,49.1617,60762.0
2023-06-08 13:35:00,50.36,50.39,50.36,50.38,45738.0,49.152,49.1812,49.152,49.1715,45738.0
2023-06-08 13:40:00,50.38,50.42,50.38,50.42,70407.0,49.1715,49.2105,49.1715,49.2105,70407.0
2023-06-08 13:45:00,50.42,50.43,50.41,50.42,67047.0,49.2105,49.2203,49.2008,49.2105,67047.0
2023-06-08 13:50:00,50.42,50.45,50.41,50.44,60648.0,49.2105,49.2398,49.2008,49.23,60648.0
2023-06-08 13:55:00,50.44,50.49,50.44,50.49,78993.0,49.23,49.2788,49.23,49.2788,78993.0
2023-06-08 14:00:00,50.49,50.52,50.47,50.47,84912.0,49.2788,49.3081,49.2593,49.2593,84912.0
2023-06-08 14:05:00,50.47,50.55,50.47,50.53,147120.0,49.2593,49.3374,49.2593,49.3179,147120.0
2023-06-08 14:10:00,50.53,50.56,50.5,50.52,88827.0,49.3179,49.3472,49.2886,49.3081,88827.0
2023-06-08 14:15:00,50.53,50.54,50.49,50.5,64464.0,49.3179,49.3276,49.2788,49.2886,64464.0
2023-06-08 14:20:00,50.5,50.5,50.45,50.45,61386.0,49.2886,49.2886,49.2398,49.2398,61386.0
2023-06-08 14:25:00,50.45,50.47,50.42,50.45,44214.0,49.2398,49.2593,49.2105,49.2398,44214.0
2023-06-08 14:30:00,50.46,50.49,50.46,50.47,70146.0,49.2496,49.2788,49.2496,49.2593,70146.0
2023-06-08 14:35:00,50.47,50.51,50.46,50.49,174111.0,49.2593,49.2984,49.2496,49.2788,174111.0
2023-06-08 14:40:00,50.49,50.54,50.49,50.53,122157.0,49.2788,49.3276,49.2788,49.3179,122157.0
2023-06-08 14:45:00,50.53,50.58,50.52,50.55,112728.0,49.3179,49.3667,49.3081,49.3374,112728.0
2023-06-08 14:50:00,50.55,50.6,50.54,50.59,74640.0,49.3374,49.3862,49.3276,49.3764,74640.0
2023-06-08 14:55:00,50.59,50.62,50.58,50.62,142752.0,49.3764,49.4057,49.3667,49.4057,142752.0
2023-06-08 15:00:00,50.62,50.64,50.58,50.64,204780.0,49.4057,49.4252,49.3667,49.4252,204780.0
2023-06-08 15:05:00,50.64,50.65,50.61,50.65,270099.0,49.4252,49.435,49.396,49.435,270099.0
2023-06-08 15:10:00,50.64,50.69,50.64,50.66,287670.0,49.4252,49.474,49.4252,49.4448,287670.0
2023-06-08 15:15:00,50.65,50.72,50.65,50.71,157587.0,49.435,49.5033,49.435,49.4936,157587.0
2023-06-08 15:20:00,50.71,50.76,50.66,50.75,162696.0,49.4936,49.5424,49.4448,49.5326,162696.0
2023-06-08 15:25:00,50.75,50.75,50.7,50.72,137013.0,49.5326,49.5326,49.4838,49.5033,137013.0
2023-06-08 15:30:00,50.72,50.73,50.69,50.7,152715.0,49.5033,49.5131,49.474,49.4838,152715.0
2023-06-08 15:35:00,50.7,50.79,50.7,50.78,131328.0,49.4838,49.5716,49.4838,49.5619,131328.0
2023-06-08 15:40:00,50.78,50.81,50.77,50.78,220530.0,49.5619,49.5912,49.5521,49.5619,220530.0
2023-06-08 15:45:00,50.78,50.79,50.72,50.72,357993.0,49.5619,49.5716,49.5033,49.5033,357993.0
2023-06-08 15:50:00,50.72,50.73,50.66,50.7,466110.0,49.5033,49.5131,49.4448,49.4838,466110.0
2023-06-08 15:55:00,50.7,50.79,50.7,50.72,1002843.0,49.4838,49.5716,49.4838,49.5033,1002843.0
2023-06-09 09:30:00,50.72,50.74,50.56,50.56,449448.0,49.5033,49.5228,49.3472,49.3472,449448.0
2023-06-09 09:35:00,50.56,50.75,50.53,50.72,287160.0,49.3472,49.5326,49.3179,49.5033,287160.0
2023-06-09 09:40:00,50.7,50.87,50.68,50.8,257379.0,49.4838,49.6497,49.4643,49.5814,257379.0
2023-06-09 09:45:00,50.8,50.86,50.77,50.83,182310.0,49.5814,49.64,49.5521,49.6107,182310.0
2023-06-09 09:50:00,50.82,50.84,50.72,50.73,76665.0,49.6009,49.6204,49.5033,49.5131,76665.0
2023-06-09 09:55:00,50.73,50.8,50.68,50.78,122220.0,49.5131,49.5814,49.4643,49.5619,122220.0
2023-06-09 10:00:00,50.78,50.79,50.71,50.77,130287.0,49.5619,49.5716,49.4936,49.5521,130287.0
2023-06-09 10:05:00,50.76,50.8,50.72,50.73,78768.0,49.5424,49.5814,49.5033,49.5131,78768.0
2023-06-09 10:10:00,50.72,50.81,50.72,50.81,87012.0,49.5033,49.5912,49.5033,49.5912,87012.0
2023-06-09 10:15:00,50.83,50.89,50.81,50.84,111297.0,49.6107,49.6692,49.5912,49.6204,111297.0
2023-06-09 10:20:00,50.84,50.86,50.81,50.83,55104.0,49.6204,49.64,49.5912,49.6107,55104.0
2023-06-09 10:25:00,50.83,50.83,50.79,50.81,46452.0,49.6107,49.6107,49.5716,49.5912,46452.0
2023-06-09 10:30:00,50.81,50.87,50.8,50.85,93117.0,49.5912,49.6497,49.5814,49.6302,93117.0
2023-06-09 10:35:00,50.86,50.86,50.84,50.85,42690.0,49.64,49.64,49.6204,49.6302,42690.0
2023-06-09 10:40:00,50.85,50.92,50.85,50.92,99228.0,49.6302,49.6985,49.6302,49.6985,99228.0
2023-06-09 10:45:00,50.92,50.98,50.91,50.94,151053.0,49.6985,49.7571,49.6888,49.718,151053.0
2023-06-09 10:50:00,50.94,51.02,50.91,51.0,156486.0,49.718,49.7961,49.6888,49.7766,156486.0
2023-06-09 10:55:00,51.0,51.04,50.98,51.02,124329.0,49.7766,49.8156,49.7571,49.7961,124329.0
2023-06-09 11:00:00,51.02,51.03,50.98,51.01,65205.0,49.7961,49.8059,49.7571,49.7864,65205.0
2023-06-09 11:05:00,51.01,51.01,50.98,51.0,33075.0,49.7864,49.7864,49.7571,49.7766,33075.0
2023-06-09 11:10:00,50.99,51.0,50.98,50.99,39375.0,49.7668,49.7766,49.7571,49.7668,39375.0
2023-06-09 11:15:00,51.0,51.01,50.97,50.98,67473.0,49.7766,49.7864,49.7473,49.7571,67473.0
2023-06-09 11:20:00,50.97,50.99,50.94,50.94,72990.0,49.7473,49.7668,49.718,49.718,72990.0
2023-06-09 11:25:00,50.94,50.94,50.87,50.94,94971.0,49.718,49.718,49.6497,49.718,94971.0
2023-06-09 11:30:00,50.94,50.97,50.88,50.92,130554.0,49.718,49.7473,49.6595,49.6985,130554.0
2023-06-09 11:35:00,50.92,50.94,50.91,50.94,52278.0,49.6985,49.718,49.6888,49.718,52278.0
2023-06-09 11:40:00,50.94,51.0,50.94,51.0,51432.0,49.718,49.7766,49.718,49.7766,51432.0
2023-06-09 11:45:00,51.0,51.02,50.99,51.02,161196.0,49.7766,49.7961,49.7668,49.7961,161196.0
2023-06-09 11:50:00,51.02,51.04,51.0,51.03,90072.0,49.7961,49.8156,49.7766,49.8059,90072.0
2023-06-09 11:55:00,51.03,51.04,50.99,50.99,67371.0,49.8059,49.8156,49.7668,49.7668,67371.0
2023-06-09 12:00:00,50.99,50.99,50.93,50.93,42606.0,49.7668,49.7668,49.7083,49.7083,42606.0
2023-06-09 12:05:00,50.94,50.96,50.9,50.92,66951.0,49.718,49.7376,49.679,49.6985,66951.0
2023-06-09 12:10:00,50.92,50.93,50.9,50.93,33924.0,49.6985,49.7083,49.679,49.7083,33924.0
2023-06-09 12:15:00,50.93,51.0,50.92,50.98,70782.0,49.7083,49.7766,49.6985,49.7571,70782.0
2023-06-09 12:20:00,50.98,50.98,50.94,50.96,60129.0,49.7571,49.7571,49.718,49.7376,60129.0
2023-06-09 12:25:00,50.95,51.01,50.94,51.0,48042.0,49.7278,49.7864,49.718,49.7766,48042.0
2023-06-09 12:30:00,50.99,51.02,50.98,51.02,44568.0,49.7668,49.7961,49.7571,49.7961,44568.0
2023-06-09 12:35:00,51.02,51.03,50.97,51.01,287682.0,49.7961,49.8059,49.7473,49.7864,287682.0
2023-06-09 12:40:00,51.01,51.03,50.99,51.02,46974.0,49.7864,49.8059,49.7668,49.7961,46974.0
2023-06-09 12:45:00,51.02,51.03,50.98,51.01,74562.0,49.7961,49.8059,49.7571,49.7864,74562.0
2023-06-09 12:50:00,51.0,51.04,50.99,51.02,109332.0,49.7766,49.8156,49.7668,49.7961,109332.0
2023-06-09 12:55:00,51.02,51.03,51.0,51.01,76533.0,49.7961,49.8059,49.7766,49.7864,76533.0
2023-06-09 13:00:00,51.01,51.03,50.97,50.99,105399.0,49.7864,49.8059,49.7473,49.7668,105399.0
2023-06-09 13:05:00,50.99,51.02,50.99,50.99,35793.0,49.7668,49.7961,49.7668,49.7668,35793.0
2023-06-09 13:10:00,51.0,51.0,50.94,50.96,39555.0,49.7766,49.7766,49.718,49.7376,39555.0
2023-06-09 13:15:00,50.96,50.98,50.95,50.97,54318.0,49.7376,49.7571,49.7278,49.7473,54318.0
2023-06-09 13:20:00,50.96,50.98,50.96,50.97,54213.0,49.7376,49.7571,49.7376,49.7473,54213.0
2023-06-09 13:25:00,50.97,50.99,50.97,50.99,47913.0,49.7473,49.7668,49.7473,49.7668,47913.0
2023-06-09 13:30:00,50.99,51.0,50.98,51.0,63660.0,49.7668,49.7766,49.7571,49.7766,63660.0
2023-06-09 13:35:00,51.01,51.04,51.01,51.01,71388.0,49.7864,49.8156,49.7864,49.7864,71388.0
2023-06-09 13:40:00,51.01,51.04,51.01,51.04,40587.0,49.7864,49.8156,49.7864,49.8156,40587.0
2023-06-09 13:45:00,51.04,51.07,51.04,51.07,89259.0,49.8156,49.8449,49.8156,49.8449,89259.0
2023-06-09 13:50:00,51.07,51.09,51.04,51.07,107994.0,49.8449,49.8644,49.8156,49.8449,107994.0
2023-06-09 13:55:00,51.07,51.12,51.07,51.12,98688.0,49.8449,49.8937,49.8449,49.8937,98688.0
2023-06-09 14:00:00,51.12,51.13,51.1,51.11,103869.0,49.8937,49.9035,49.8742,49.884,103869.0
2023-06-09 14:05:00,51.11,51.15,51.11,51.14,80631.0,49.884,49.923,49.884,49.9132,80631.0
2023-06-09 14:10:00,51.14,51.15,51.11,51.12,70932.0,49.9132,49.923,49.884,49.8937,70932.0
2023-06-09 14:15:00,51.13,51.15,51.13,51.13,61527.0,49.9035,49.923,49.9035,49.9035,61527.0
2023-06-09 14:20:00,51.13,51.16,51.12,51.15,67965.0,49.9035,49.9328,49.8937,49.923,67965.0
2023-06-09 14:25:00,51.15,51.19,51.15,51.18,81486.0,49.923,49.962,49.923,49.9523,81486.0
2023-06-09 14:30:00,51.19,51.19,51.16,51.17,45780.0,49.962,49.962,49.9328,49.9425,45780.0
2023-06-09 14:35:00,51.18,51.23,51.18,51.22,156786.0,49.9523,50.0011,49.9523,49.9913,156786.0
2023-06-09 14:40:00,51.22,51.24,51.19,51.23,140853.0,49.9913,50.0108,49.962,50.0011,140853.0
2023-06-09 14:45:00,51.23,51.23,51.19,51.19,115095.0,50.0011,50.0011,49.962,49.962,115095.0
2023-06-09 14:50:00,51.19,51.21,51.17,51.19,140115.0,49.962,49.9816,49.9425,49.962,140115.0
2023-06-09 14:55:00,51.19,51.21,51.17,51.2,91164.0,49.962,49.9816,49.9425,49.9718,91164.0
2023-06-09 15:00:00,51.2,51.21,51.17,51.17,73026.0,49.9718,49.9816,49.9425,49.9425,73026.0
2023-06-09 15:05:00,51.17,51.18,51.12,51.13,82389.0,49.9425,49.9523,49.8937,49.9035,82389.0
2023-06-09 15:10:00,51.12,51.15,51.12,51.14,61203.0,49.8937,49.923,49.8937,49.9132,61203.0
2023-06-09 15:15:00,51.14,51.2,51.14,51.19,74157.0,49.9132,49.9718,49.9132,49.962,74157.0
2023-06-09 15:20:00,51.19,51.21,51.18,51.19,65127.0,49.962,49.9816,49.9523,49.962,65127.0
2023-06-09 15:25:00,51.19,51.23,51.18,51.23,86724.0,49.962,50.0011,49.9523,50.0011,86724.0
2023-06-09 15:30:00,51.23,51.24,51.2,51.21,110298.0,50.0011,50.0108,49.9718,49.9816,110298.0
2023-06-09 15:35:00,51.22,51.23,51.17,51.18,96093.0,49.9913,50.0011,49.9425,49.9523,96093.0
2023-06-09 15:40:00,51.18,51.2,51.17,51.17,109272.0,49.9523,49.9718,49.9425,49.9425,109272.0
2023-06-09 15:45:00,51.17,51.18,51.1,51.11,242127.0,49.9425,49.9523,49.8742,49.884,242127.0
2023-06-09 15:50:00,51.11,51.11,51.03,51.05,382458.0,49.884,49.884,49.8059,49.8254,382458.0
2023-06-09 15:55:00,51.05,51.07,51.01,51.03,1205439.0,49.8254,49.8449,49.7864,49.8059,1205439.0
2023-06-12 09:30:00,51.14,51.28,51.13,51.28,448725.0,49.9132,50.0499,49.9035,50.0499,448725.0
2023-06-12 09:35:00,51.28,51.35,51.22,51.3,229107.0,50.0499,50.1182,49.9913,50.0694,229107.0
2023-06-12 09:40:00,51.3,51.32,51.14,51.18,131697.0,50.0694,50.0889,49.9132,49.9523,131697.0
2023-06-12 09:45:00,51.19,51.28,51.13,51.25,130143.0,49.962,50.0499,49.9035,50.0206,130143.0
2023-06-12 09:50:00,51.25,51.26,51.12,51.14,128433.0,50.0206,50.0304,49.8937,49.9132,128433.0
2023-06-12 09:55:00,51.13,51.15,51.05,51.1,97086.0,49.9035,49.923,49.8254,49.8742,97086.0
2023-06-12 10:00:00,51.09,51.16,51.07,51.15,120303.0,49.8644,49.9328,49.8449,49.923,120303.0
2023-06-12 10:05:00,51.16,51.19,51.11,51.18,115944.0,49.9328,49.962,49.884,49.9523,115944.0
2023-06-12 10:10:00,51.18,51.22,51.16,51.22,70212.0,49.9523,49.9913,49.9328,49.9913,70212.0
2023-06-12 10:15:00,51.22,51.25,51.17,51.2,100284.0,49.9913,50.0206,49.9425,49.9718,100284.0
2023-06-12 10:20:00,51.21,51.33,51.18,51.31,115875.0,49.9816,50.0987,49.9523,50.0792,115875.0
2023-06-12 10:25:00,51.32,51.36,51.28,51.3,126336.0,50.0889,50.128,50.0499,50.0694,126336.0
2023-06-12 10:30:00,51.29,51.32,51.25,51.26,72558.0,50.0596,50.0889,50.0206,50.0304,72558.0
2023-06-12 10:35:00,51.26,51.34,51.25,51.33,105996.0,50.0304,50.1084,50.0206,50.0987,105996.0
2023-06-12 10:40:00,51.32,51.32,51.28,51.31,99843.0,50.0889,50.0889,50.0499,50.0792,99843.0
2023-06-12 10:45:00,51.3,51.35,51.26,51.34,96780.0,50.0694,50.1182,50.0304,50.1084,96780.0
2023-06-12 10:50:00,51.34,51.37,51.32,51.33,96270.0,50.1084,50.1377,50.0889,50.0987,96270.0
2023-06-12 10:55:00,51.33,51.34,51.26,51.26,66984.0,50.0987,50.1084,50.0304,50.0304,66984.0
2023-06-12 11:00:00,51.26,51.3,51.25,51.26,91170.0,50.0304,50.0694,50.0206,50.0304,91170.0
2023-06-12 11:05:00,51.26,51.28,51.23,51.25,39546.0,50.0304,50.0499,50.0011,50.0206,39546.0
2023-06-12 11:10:00,51.25,51.26,51.23,51.24,53688.0,50.0206,50.0304,50.0011,50.0108,53688.0
2023-06-12 11:15:00,51.23,51.29,51.23,51.29,62529.0,50.0011,50.0596,50.0011,50.0596,62529.0
2023-06-12 11:20:00,51.29,51.32,51.29,51.31,58194.0,50.0596,50.0889,50.0596,50.0792,58194.0
2023-06-12 11:25:00,51.31,51.34,51.29,51.34,66660.0,50.0792,50.1084,50.0596,50.1084,66660.0
2023-06-12 11:30:00,51.35,51.4,51.34,51.39,216042.0,50.1182,50.167,50.1084,50.1572,216042.0
2023-06-12 11:35:00,51.39,51.39,51.3,51.31,106293.0,50.1572,50.1572,50.0694,50.0792,106293.0
2023-06-12 11:40:00,51.3,51.31,51.27,51.29,68622.0,50.0694,50.0792,50.0401,50.0596,68622.0
2023-06-12 11:45:00,51.29,51.3,51.24,51.25,61080.0,50.0596,50.0694,50.0108,50.0206,61080.0
2023-06-12 11:50:00,51.24,51.25,51.18,51.18,81297.0,50.0108,50.0206,49.9523,49.9523,81297.0
2023-06-12 11:55:00,51.18,51.19,51.17,51.18,63306.0,49.9523,49.962,49.9425,49.9523,63306.0
2023-06-12 12:00:00,51.18,51.21,51.16,51.21,71268.0,49.9523,49.9816,49.9328,49.9816,71268.0
2023-06-12 12:05:00,51.22,51.27,51.2,51.27,103443.0,49.9913,50.0401,49.9718,50.0401,103443.0
2023-06-12 12:10:00,51.26,51.29,51.26,51.27,77379.0,50.0304,50.0596,50.0304,50.0401,77379.0
2023-06-12 12:15:00,51.26,51.28,51.23,51.24,49647.0,50.0304,50.0499,50.0011,50.0108,49647.0
2023-06-12 12:20:00,51.24,51.29,51.22,51.25,89247.0,50.0108,50.0596,49.9913,50.0206,89247.0
2023-06-12 12:25:00,51.25,51.29,51.24,51.27,70479.0,50.0206,50.0596,50.0108,50.0401,70479.0
2023-06-12 12:30:00,51.27,51.28,51.23,51.24,49032.0,50.0401,50.0499,50.0011,50.0108,49032.0
2023-06-12 12:35:00,51.23,51.28,51.23,51.26,50868.0,50.0011,50.0499,50.0011,50.0304,50868.0
2023-06-12 12:40:00,51.26,51.31,51.26,51.3,65769.0,50.0304,50.0792,50.0304,50.0694,65769.0
2023-06-12 12:45:00,51.31,51.33,51.31,51.32,26721.0,50.0792,50.0987,50.0792,50.0889,26721.0
2023-06-12 12:50:00,51.33,51.33,51.31,51.32,30789.0,50.0987,50.0987,50.0792,50.0889,30789.0
2023-06-12 12:55:00,51.32,51.35,51.31,51.34,89583.0,50.0889,50.1182,50.0792,50.1084,89583.0
2023-06-12 13:00:00,51.34,51.37,51.34,51.35,64869.0,50.1084,50.1377,50.1084,50.1182,64869.0
2023-06-12 13:05:00,51.35,51.35,51.33,51.33,143106.0,50.1182,50.1182,50.0987,50.0987,143106.0
2023-06-12 13:10:00,51.34,51.34,51.3,51.32,125073.0,50.1084,50.1084,50.0694,50.0889,125073.0
2023-06-12 13:15:00,51.32,51.32,51.28,51.3,55935.0,50.0889,50.0889,50.0499,50.0694,55935.0
2023-06-12 13:20:00,51.3,51.31,51.26,51.27,43710.0,50.0694,50.0792,50.0304,50.0401,43710.0
2023-06-12 13:25:00,51.27,51.27,51.25,51.26,40062.0,50.0401,50.0401,50.0206,50.0304,40062.0
2023-06-12 13:30:00,51.27,51.28,51.23,51.27,52779.0,50.0401,50.0499,50.0011,50.0401,52779.0
2023-06-12 13:35:00,51.27,51.27,51.22,51.24,45522.0,50.0401,50.0401,49.9913,50.0108,45522.0
2023-06-12 13:40:00,51.24,51.25,51.22,51.24,54501.0,50.0108,50.0206,49.9913,50.0108,54501.0
2023-06-12 13:45:00,51.24,51.26,51.21,51.23,50748.0,50.0108,50.0304,49.9816,50.0011,50748.0
2023-06-12 13:50:00,51.23,51.25,51.21,51.25,46515.0,50.0011,50.0206,49.9816,50.0206,46515.0
2023-06-12 13:55:00,51.25,51.28,51.24,51.26,73092.0,50.0206,50.0499,50.0108,50.0304,73092.0
2023-06-12 14:00:00,51.26,51.26,51.22,51.23,33861.0,50.0304,50.0304,49.9913,50.0011,33861.0
2023-06-12 14:05:00,51.23,51.23,51.2,51.2,49797.0,50.0011,50.0011,49.9718,49.9718,49797.0
2023-06-12 14:10:00,51.2,51.2,51.16,51.17,78402.0,49.9718,49.9718,49.9328,49.9425,78402.0
2023-06-12 14:15:00,51.17,51.25,51.17,51.25,79665.0,49.9425,50.0206,49.9425,50.0206,79665.0
2023-06-12 14:20:00,51.25,51.26,51.23,51.24,51807.0,50.0206,50.0304,50.0011,50.0108,51807.0
2023-06-12 14:25:00,51.24,51.24,51.2,51.23,77445.0,50.0108,50.0108,49.9718,50.0011,77445.0
2023-06-12 14:30:00,51.23,51.23,51.2,51.21,71100.0,50.0011,50.0011,49.9718,49.9816,71100.0
2023-06-12 14:35:00,51.2,51.22,51.19,51.21,70905.0,49.9718,49.9913,49.962,49.9816,70905.0
2023-06-12 14:40:00,51.21,51.23,51.2,51.22,49386.0,49.9816,50.0011,49.9718,49.9913,49386.0
2023-06-12 14:45:00,51.22,51.25,51.22,51.25,46158.0,49.9913,50.0206,49.9913,50.0206,46158.0
2023-06-12 14:50:00,51.25,51.27,51.24,51.27,49764.0,50.0206,50.0401,50.0108,50.0401,49764.0
2023-06-12 14:55:00,51.27,51.31,51.26,51.3,63456.0,50.0401,50.0792,50.0304,50.0694,63456.0
2023-06-12 15:00:00,51.3,51.33,51.29,51.31,74595.0,50.0694,50.0987,50.0596,50.0792,74595.0
2023-06-12 15:05:00,51.31,51.32,51.27,51.27,82845.0,50.0792,50.0889,50.0401,50.0401,82845.0
2023-06-12 15:10:00,51.27,51.31,51.27,51.3,89346.0,50.0401,50.0792,50.0401,50.0694,89346.0
2023-06-12 15:15:00,51.3,51.34,51.3,51.33,65022.0,50.0694,50.1084,50.0694,50.0987,65022.0
2023-06-12 15:20:00,51.33,51.35,51.32,51.34,66093.0,50.0987,50.1182,50.0889,50.1084,66093.0
2023-06-12 15:25:00,51.34,51.36,51.32,51.34,102576.0,50.1084,50.128,50.0889,50.1084,102576.0
2023-06-12 15:30:00,51.34,51.36,51.32,51.33,95787.0,50.1084,50.128,50.0889,50.0987,95787.0
2023-06-12 15:35:00,51.33,51.34,51.31,51.32,112035.0,50.0987,50.1084,50.0792,50.0889,112035.0
2023-06-12 15:40:00,51.32,51.37,51.32,51.37,169209.0,50.0889,50.1377,50.0889,50.1377,169209.0
2023-06-12 15:45:00,51.37,51.41,51.37,51.41,191670.0,50.1377,50.1768,50.1377,50.1768,191670.0
2023-06-12 15:50:00,51.41,51.43,51.34,51.34,339825.0,50.1768,50.1963,50.1084,50.1084,339825.0
2023-06-12 15:55:00,51.34,51.37,51.28,51.37,934470.0,50.1084,50.1377,50.0499,50.1377,934470.0
2023-06-13 09:30:00,51.51,51.69,51.37,51.62,733257.0,50.2744,50.45,50.1377,50.3817,733257.0
2023-06-13 09:35:00,51.62,51.67,51.5,51.66,294624.0,50.3817,50.4305,50.2646,50.4208,294624.0
2023-06-13 09:40:00,51.66,51.73,51.58,51.67,282531.0,50.4208,50.4891,50.3427,50.4305,282531.0
2023-06-13 09:45:00,51.67,51.67,51.5,51.54,269307.0,50.4305,50.4305,50.2646,50.3036,269307.0
2023-06-13 09:50:00,51.56,51.56,51.44,51.51,114870.0,50.3232,50.3232,50.206,50.2744,114870.0
2023-06-13 09:55:00,51.52,51.59,51.49,51.53,94938.0,50.2841,50.3524,50.2548,50.2939,94938.0
2023-06-13 10:00:00,51.53,51.53,51.39,51.4,158715.0,50.2939,50.2939,50.1572,50.167,158715.0
2023-06-13 10:05:00,51.41,51.45,51.38,51.41,97038.0,50.1768,50.2158,50.1475,50.1768,97038.0
2023-06-13 10:10:00,51.41,51.44,51.38,51.41,43377.0,50.1768,50.206,50.1475,50.1768,43377.0
2023-06-13 10:15:00,51.41,51.45,51.36,51.43,107745.0,50.1768,50.2158,50.128,50.1963,107745.0
2023-06-13 10:20:00,51.43,51.43,51.4,51.4,52785.0,50.1963,50.1963,50.167,50.167,52785.0
2023-06-13 10:25:00,51.4,51.52,51.4,51.51,113268.0,50.167,50.2841,50.167,50.2744,113268.0
2023-06-13 10:30:00,51.51,51.54,51.5,51.53,61803.0,50.2744,50.3036,50.2646,50.2939,61803.0
2023-06-13 10:35:00,51.54,51.55,51.5,51.53,66123.0,50.3036,50.3134,50.2646,50.2939,66123.0
2023-06-13 10:40:00,51.53,51.54,51.49,51.53,57327.0,50.2939,50.3036,50.2548,50.2939,57327.0
2023-06-13 10:45:00,51.53,51.56,51.52,51.56,55239.0,50.2939,50.3232,50.2841,50.3232,55239.0
2023-06-13 10:50:00,51.57,51.57,51.44,51.45,91815.0,50.3329,50.3329,50.206,50.2158,91815.0
2023-06-13 10:55:00,51.45,51.48,51.43,51.45,40296.0,50.2158,50.2451,50.1963,50.2158,40296.0
2023-06-13 11:00:00,51.46,51.48,51.44,51.47,53361.0,50.2256,50.2451,50.206,50.2353,53361.0
2023-06-13 11:05:00,51.47,51.53,51.47,51.53,45429.0,50.2353,50.2939,50.2353,50.2939,45429.0
2023-06-13 11:10:00,51.52,51.59,51.51,51.59,70878.0,50.2841,50.3524,50.2744,50.3524,70878.0
2023-06-13 11:15:00,51.59,51.63,51.58,51.58,57495.0,50.3524,50.3915,50.3427,50.3427,57495.0
2023-06-13 11:20:00,51.57,51.61,51.56,51.59,69063.0,50.3329,50.372,50.3232,50.3524,69063.0
2023-06-13 11:25:00,51.58,51.59,51.55,51.57,36471.0,50.3427,50.3524,50.3134,50.3329,36471.0
2023-06-13 11:30:00,51.57,51.58,51.54,51.55,47685.0,50.3329,50.3427,50.3036,50.3134,47685.0
2023-06-13 11:35:00,51.55,51.56,51.51,51.56,46224.0,50.3134,50.3232,50.2744,50.3232,46224.0
2023-06-13 11:40:00,51.56,51.62,51.56,51.62,91161.0,50.3232,50.3817,50.3232,50.3817,91161.0
2023-06-13 11:45:00,51.62,51.66,51.61,51.65,77784.0,50.3817,50.4208,50.372,50.411,77784.0
2023-06-13 11:50:00,51.65,51.68,51.65,51.66,91800.0,50.411,50.4403,50.411,50.4208,91800.0
2023-06-13 11:55:00,51.66,51.68,51.64,51.65,45135.0,50.4208,50.4403,50.4012,50.411,45135.0
2023-06-13 12:00:00,51.64,51.68,51.63,51.68,66114.0,50.4012,50.4403,50.3915,50.4403,66114.0
2023-06-13 12:05:00,51.68,51.7,51.66,51.69,59631.0,50.4403,50.4598,50.4208,50.45,59631.0
2023-06-13 12:10:00,51.68,51.75,51.68,51.72,127881.0,50.4403,50.5086,50.4403,50.4793,127881.0
2023-06-13 12:15:00,51.73,51.73,51.71,51.71,39231.0,50.4891,50.4891,50.4696,50.4696,39231.0
2023-06-13 12:20:00,51.71,51.78,51.7,51.77,84315.0,50.4696,50.5379,50.4598,50.5281,84315.0
2023-06-13 12:25:00,51.78,51.83,51.75,51.78,96564.0,50.5379,50.5867,50.5086,50.5379,96564.0
2023-06-13 12:30:00,51.78,51.81,51.77,51.78,70137.0,50.5379,50.5672,50.5281,50.5379,70137.0
2023-06-13 12:35:00,51.78,51.8,51.76,51.77,56685.0,50.5379,50.5574,50.5184,50.5281,56685.0
2023-06-13 12:40:00,51.76,51.79,51.76,51.78,60999.0,50.5184,50.5477,50.5184,50.5379,60999.0
2023-06-13 12:45:00,51.78,51.78,51.74,51.75,34932.0,50.5379,50.5379,50.4989,50.5086,34932.0
2023-06-13 12:50:00,51.75,51.78,51.74,51.77,41136.0,50.5086,50.5379,50.4989,50.5281,41136.0
2023-06-13 12:55:00,51.77,51.79,51.76,51.78,56265.0,50.5281,50.5477,50.5184,50.5379,56265.0
2023-06-13 13:00:00,51.78,51.83,51.78,51.82,69273.0,50.5379,50.5867,50.5379,50.5769,69273.0
2023-06-13 13:05:00,51.82,51.84,51.77,51.79,60030.0,50.5769,50.5965,50.5281,50.5477,60030.0
2023-06-13 13:10:00,51.78,51.8,51.76,51.8,42324.0,50.5379,50.5574,50.5184,50.5574,42324.0
2023-06-13 13:15:00,51.8,51.8,51.77,51.8,39240.0,50.5574,50.5574,50.5281,50.5574,39240.0
2023-06-13 13:20:00,51.81,51.83,51.79,51.83,38760.0,50.5672,50.5867,50.5477,50.5867,38760.0
2023-06-13 13:25:00,51.83,51.84,51.81,51.82,59871.0,50.5867,50.5965,50.5672,50.5769,59871.0
2023-06-13 13:30:00,51.82,51.82,51.78,51.78,38862.0,50.5769,50.5769,50.5379,50.5379,38862.0
2023-06-13 13:35:00,51.78,51.78,51.73,51.73,66795.0,50.5379,50.5379,50.4891,50.4891,66795.0
2023-06-13 13:40:00,51.73,51.74,51.69,51.7,66441.0,50.4891,50.4989,50.45,50.4598,66441.0
2023-06-13 13:45:00,51.7,51.72,51.69,51.71,115236.0,50.4598,50.4793,50.45,50.4696,115236.0
2023-06-13 13:50:00,51.71,51.75,51.7,51.71,55830.0,50.4696,50.5086,50.4598,50.4696,55830.0
2023-06-13 13:55:00,51.72,51.75,51.68,51.75,55503.0,50.4793,50.5086,50.4403,50.5086,55503.0
2023-06-13 14:00:00,51.75,51.76,51.73,51.75,81246.0,50.5086,50.5184,50.4891,50.5086,81246.0
2023-06-13 14:05:00,51.75,51.75,51.73,51.74,48501.0,50.5086,50.5086,50.4891,50.4989,48501.0
2023-06-13 14:10:00,51.73,51.73,51.69,51.71,78249.0,50.4891,50.4891,50.45,50.4696,78249.0
2023-06-13 14:15:00,51.71,51.78,51.71,51.75,67827.0,50.4696,50.5379,50.4696,50.5086,67827.0
2023-06-13 14:20:00,51.75,51.75,51.72,51.73,71217.0,50.5086,50.5086,50.4793,50.4891,71217.0
2023-06-13 14:25:00,51.74,51.75,51.71,51.73,59451.0,50.4989,50.5086,50.4696,50.4891,59451.0
2023-06-13 14:30:00,51.73,51.73,51.65,51.67,82488.0,50.4891,50.4891,50.411,50.4305,82488.0
2023-06-13 14:35:00,51.66,51.66,51.59,51.63,82611.0,50.4208,50.4208,50.3524,50.3915,82611.0
2023-06-13 14:40:00,51.63,51.63,51.55,51.61,79770.0,50.3915,50.3915,50.3134,50.372,79770.0
2023-06-13 14:45:00,51.61,51.62,51.58,51.59,81087.0,50.372,50.3817,50.3427,50.3524,81087.0
2023-06-13 14:50:00,51.58,51.62,51.57,51.57,64692.0,50.3427,50.3817,50.3329,50.3329,64692.0
2023-06-13 14:55:00,51.57,51.61,51.56,51.6,117810.0,50.3329,50.372,50.3232,50.3622,117810.0
2023-06-13 15:00:00,51.61,51.65,51.6,51.62,116475.0,50.372,50.411,50.3622,50.3817,116475.0
2023-06-13 15:05:00,51.63,51.65,51.62,51.63,116394.0,50.3915,50.411,50.3817,50.3915,116394.0
2023-06-13 15:10:00,51.63,51.65,51.61,51.65,81525.0,50.3915,50.411,50.372,50.411,81525.0
2023-06-13 15:15:00,51.65,51.65,51.6,51.63,115611.0,50.411,50.411,50.3622,50.3915,115611.0
2023-06-13 15:20:00,51.63,51.65,51.62,51.63,118125.0,50.3915,50.411,50.3817,50.3915,118125.0
2023-06-13 15:25:00,51.63,51.64,51.6,51.6,95376.0,50.3915,50.4012,50.3622,50.3622,95376.0
2023-06-13 15:30:00,51.61,51.63,51.6,51.62,133278.0,50.372,50.3915,50.3622,50.3817,133278.0
2023-06-13 15:35:00,51.62,51.63,51.59,51.59,105867.0,50.3817,50.3915,50.3524,50.3524,105867.0
2023-06-13 15:40:00,51.59,51.63,51.59,51.61,172824.0,50.3524,50.3915,50.3524,50.372,172824.0
2023-06-13 15:45:00,51.61,51.64,51.58,51.63,222330.0,50.372,50.4012,50.3427,50.3915,222330.0
2023-06-13 15:50:00,51.64,51.68,51.62,51.67,338658.0,50.4012,50.4403,50.3817,50.4305,338658.0
2023-06-13 15:55:00,51.67,51.77,51.65,51.76,1160691.0,50.4305,50.5281,50.411,50.5184,1160691.0
2023-06-14 09:30:00,51.97,52.08,51.87,52.01,581382.0,50.7233,50.8307,50.6257,50.7624,581382.0
2023-06-14 09:35:00,52.01,52.01,51.87,51.97,106032.0,50.7624,50.7624,50.6257,50.7233,106032.0
2023-06-14 09:40:00,51.97,52.04,51.96,51.99,160335.0,50.7233,50.7917,50.7136,50.7429,160335.0
2023-06-14 09:45:00,51.99,52.01,51.92,51.97,145038.0,50.7429,50.7624,50.6745,50.7233,145038.0
2023-06-14 09:50:00,51.97,52.12,51.96,52.07,211548.0,50.7233,50.8697,50.7136,50.8209,211548.0
2023-06-14 09:55:00,52.07,52.08,51.99,52.01,114402.0,50.8209,50.8307,50.7429,50.7624,114402.0
2023-06-14 10:00:00,52.01,52.17,52.0,52.16,227880.0,50.7624,50.9185,50.7526,50.9088,227880.0
2023-06-14 10:05:00,52.16,52.19,52.08,52.09,117090.0,50.9088,50.9381,50.8307,50.8405,117090.0
2023-06-14 10:10:00,52.09,52.16,52.08,52.13,95718.0,50.8405,50.9088,50.8307,50.8795,95718.0
2023-06-14 10:15:00,52.13,52.15,52.08,52.1,114063.0,50.8795,50.899,50.8307,50.8502,114063.0
2023-06-14 10:20:00,52.09,52.25,52.09,52.16,306327.0,50.8405,50.9966,50.8405,50.9088,306327.0
2023-06-14 10:25:00,52.17,52.18,52.13,52.16,76239.0,50.9185,50.9283,50.8795,50.9088,76239.0
2023-06-14 10:30:00,52.18,52.21,52.15,52.16,71148.0,50.9283,50.9576,50.899,50.9088,71148.0
2023-06-14 10:35:00,52.16,52.21,52.16,52.2,73299.0,50.9088,50.9576,50.9088,50.9478,73299.0
2023-06-14 10:40:00,52.2,52.27,52.2,52.25,110670.0,50.9478,51.0161,50.9478,50.9966,110670.0
2023-06-14 10:45:00,52.25,52.31,52.24,52.29,145611.0,50.9966,51.0552,50.9869,51.0357,145611.0
2023-06-14 10:50:00,52.29,52.33,52.26,52.3,88767.0,51.0357,51.0747,51.0064,51.0454,88767.0
2023-06-14 10:55:00,52.29,52.31,52.29,52.31,94698.0,51.0357,51.0552,51.0357,51.0552,94698.0
2023-06-14 11:00:00,52.31,52.34,52.25,52.25,157686.0,51.0552,51.0845,50.9966,50.9966,157686.0
2023-06-14 11:05:00,52.24,52.26,52.21,52.23,80949.0,50.9869,51.0064,50.9576,50.9771,80949.0
2023-06-14 11:10:00,52.23,52.27,52.22,52.26,80133.0,50.9771,51.0161,50.9673,51.0064,80133.0
2023-06-14 11:15:00,52.26,52.29,52.25,52.28,66753.0,51.0064,51.0357,50.9966,51.0259,66753.0
2023-06-14 11:20:00,52.28,52.3,52.23,52.23,145332.0,51.0259,51.0454,50.9771,50.9771,145332.0
2023-06-14 11:25:00,52.23,52.23,52.18,52.21,98706.0,50.9771,50.9771,50.9283,50.9576,98706.0
2023-06-14 11:30:00,52.22,52.28,52.21,52.26,397740.0,50.9673,51.0259,50.9576,51.0064,397740.0
2023-06-14 11:35:00,52.26,52.28,52.23,52.24,50805.0,51.0064,51.0259,50.9771,50.9869,50805.0
2023-06-14 11:40:00,52.24,52.27,52.23,52.25,69897.0,50.9869,51.0161,50.9771,50.9966,69897.0
2023-06-14 11:45:00,52.25,52.31,52.23,52.31,98328.0,50.9966,51.0552,50.9771,51.0552,98328.0
2023-06-14 11:50:00,52.32,52.35,52.3,52.33,89346.0,51.0649,51.0942,51.0454,51.0747,89346.0
2023-06-14 11:55:00,52.33,52.35,52.3,52.31,57348.0,51.0747,51.0942,51.0454,51.0552,57348.0
2023-06-14 12:00:00,52.32,52.33,52.31,52.32,23082.0,51.0649,51.0747,51.0552,51.0649,23082.0
2023-06-14 12:05:00,52.32,52.32,52.29,52.32,33453.0,51.0649,51.0649,51.0357,51.0649,33453.0
2023-06-14 12:10:00,52.31,52.32,52.29,52.29,43287.0,51.0552,51.0649,51.0357,51.0357,43287.0
2023-06-14 12:15:00,52.29,52.31,52.27,52.27,117285.0,51.0357,51.0552,51.0161,51.0161,117285.0
2023-06-14 12:20:00,52.27,52.3,52.25,52.3,61233.0,51.0161,51.0454,50.9966,51.0454,61233.0
2023-06-14 12:25:00,52.3,52.3,52.27,52.29,71331.0,51.0454,51.0454,51.0161,51.0357,71331.0
2023-06-14 12:30:00,52.3,52.3,52.26,52.27,58422.0,51.0454,51.0454,51.0064,51.0161,58422.0
2023-06-14 12:35:00,52.27,52.27,52.25,52.27,68943.0,51.0161,51.0161,50.9966,51.0161,68943.0
2023-06-14 12:40:00,52.27,52.29,52.26,52.27,28209.0,51.0161,51.0357,51.0064,51.0161,28209.0
2023-06-14 12:45:00,52.27,52.3,52.27,52.3,114864.0,51.0161,51.0454,51.0161,51.0454,114864.0
2023-06-14 12:50:00,52.3,52.33,52.3,52.33,26778.0,51.0454,51.0747,51.0454,51.0747,26778.0
2023-06-14 12:55:00,52.33,52.35,52.3,52.33,66255.0,51.0747,51.0942,51.0454,51.0747,66255.0
2023-06-14 13:00:00,52.33,52.33,52.3,52.31,55131.0,51.0747,51.0747,51.0454,51.0552,55131.0
2023-06-14 13:05:00,52.31,52.33,52.31,52.31,36549.0,51.0552,51.0747,51.0552,51.0552,36549.0
2023-06-14 13:10:00,52.31,52.31,52.27,52.28,34131.0,51.0552,51.0552,51.0161,51.0259,34131.0
2023-06-14 13:15:00,52.27,52.3,52.25,52.3,57726.0,51.0161,51.0454,50.9966,51.0454,57726.0
2023-06-14 13:20:00,52.29,52.32,52.29,52.31,53481.0,51.0357,51.0649,51.0357,51.0552,53481.0
2023-06-14 13:25:00,52.31,52.34,52.31,52.31,35493.0,51.0552,51.0845,51.0552,51.0552,35493.0
2023-06-14 13:30:00,52.31,52.34,52.31,52.34,37998.0,51.0552,51.0845,51.0552,51.0845,37998.0
2023-06-14 13:35:00,52.34,52.37,52.32,52.36,61260.0,51.0845,51.1137,51.0649,51.104,61260.0
2023-06-14 13:40:00,52.37,52.4,52.36,52.39,138825.0,51.1137,51.143,51.104,51.1333,138825.0
2023-06-14 13:45:00,52.39,52.39,52.32,52.36,85275.0,51.1333,51.1333,51.0649,51.104,85275.0
2023-06-14 13:50:00,52.36,52.39,52.34,52.39,98001.0,51.104,51.1333,51.0845,51.1333,98001.0
2023-06-14 13:55:00,52.39,52.44,52.37,52.41,176892.0,51.1333,51.1821,51.1137,51.1528,176892.0
2023-06-14 14:00:00,52.43,52.43,52.25,52.28,191838.0,51.1723,51.1723,50.9966,51.0259,191838.0
2023-06-14 14:05:00,52.28,52.29,52.18,52.25,271917.0,51.0259,51.0357,50.9283,50.9966,271917.0
2023-06-14 14:10:00,52.26,52.36,52.25,52.35,206136.0,51.0064,51.104,50.9966,51.0942,206136.0
2023-06-14 14:15:00,52.34,52.36,52.28,52.31,112209.0,51.0845,51.104,51.0259,51.0552,112209.0
2023-06-14 14:20:00,52.3,52.34,52.28,52.31,116637.0,51.0454,51.0845,51.0259,51.0552,116637.0
2023-06-14 14:25:00,52.32,52.34,52.31,52.33,126345.0,51.0649,51.0845,51.0552,51.0747,126345.0
2023-06-14 14:30:00,52.33,52.39,52.31,52.34,133470.0,51.0747,51.1333,51.0552,51.0845,133470.0
2023-06-14 14:35:00,52.34,52.38,52.32,52.34,129990.0,51.0845,51.1235,51.0649,51.0845,129990.0
2023-06-14 14:40:00,52.34,52.41,52.33,52.38,147834.0,51.0845,51.1528,51.0747,51.1235,147834.0
2023-06-14 14:45:00,52.38,52.41,52.33,52.41,73128.0,51.1235,51.1528,51.0747,51.1528,73128.0
2023-06-14 14:50:00,52.41,52.41,52.35,52.4,80487.0,51.1528,51.1528,51.0942,51.143,80487.0
2023-06-14 14:55:00,52.39,52.41,52.33,52.36,96273.0,51.1333,51.1528,51.0747,51.104,96273.0
2023-06-14 15:00:00,52.36,52.39,52.35,52.38,96933.0,51.104,51.1333,51.0942,51.1235,96933.0
2023-06-14 15:05:00,52.38,52.43,52.37,52.41,224463.0,51.1235,51.1723,51.1137,51.1528,224463.0
2023-06-14 15:10:00,52.42,52.42,52.35,52.35,120489.0,51.1625,51.1625,51.0942,51.0942,120489.0
2023-06-14 15:15:00,52.35,52.4,52.31,52.39,190917.0,51.0942,51.143,51.0552,51.1333,190917.0
2023-06-14 15:20:00,52.39,52.41,52.36,52.38,108564.0,51.1333,51.1528,51.104,51.1235,108564.0
2023-06-14 15:25:00,52.37,52.39,52.34,52.35,81243.0,51.1137,51.1333,51.0845,51.0942,81243.0
2023-06-14 15:30:00,52.35,52.38,52.3,52.37,151059.0,51.0942,51.1235,51.0454,51.1137,151059.0
2023-06-14 15:35:00,52.37,52.4,52.36,52.37,140052.0,51.1137,51.143,51.104,51.1137,140052.0
2023-06-14 15:40:00,52.38,52.39,52.31,52.31,346122.0,51.1235,51.1333,51.0552,51.0552,346122.0
2023-06-14 15:45:00,52.31,52.32,52.28,52.29,309033.0,51.0552,51.0649,51.0259,51.0357,309033.0
2023-06-14 15:50:00,52.3,52.3,52.24,52.26,436236.0,51.0454,51.0454,50.9869,51.0064,436236.0
2023-06-14 15:55:00,52.26,52.3,52.24,52.3,934269.0,51.0064,51.0454,50.9869,51.0454,934269.0
2023-06-15 09:30:00,52.33,52.52,52.33,52.39,533358.0,51.0747,51.2601,51.0747,51.1333,533358.0
2023-06-15 09:35:00,52.38,52.7,52.38,52.64,368613.0,51.1235,51.4358,51.1235,51.3773,368613.0
2023-06-15 09:40:00,52.63,52.7,52.57,52.63,190092.0,51.3675,51.4358,51.3089,51.3675,190092.0
2023-06-15 09:45:00,52.61,52.69,52.6,52.65,108654.0,51.348,51.4261,51.3382,51.387,108654.0
2023-06-15 09:50:00,52.63,52.69,52.61,52.69,84075.0,51.3675,51.4261,51.348,51.4261,84075.0
2023-06-15 09:55:00,52.69,52.7,52.65,52.66,66309.0,51.4261,51.4358,51.387,51.3968,66309.0
2023-06-15 10:00:00,52.66,52.67,52.58,52.59,109224.0,51.3968,51.4065,51.3187,51.3285,109224.0
2023-06-15 10:05:00,52.59,52.61,52.56,52.6,109047.0,51.3285,51.348,51.2992,51.3382,109047.0
2023-06-15 10:10:00,52.6,52.61,52.54,52.58,51771.0,51.3382,51.348,51.2797,51.3187,51771.0
2023-06-15 10:15:00,52.58,52.63,52.57,52.58,46659.0,51.3187,51.3675,51.3089,51.3187,46659.0
2023-06-15 10:20:00,52.58,52.58,52.54,52.56,60327.0,51.3187,51.3187,51.2797,51.2992,60327.0
2023-06-15 10:25:00,52.56,52.65,52.56,52.64,64338.0,51.2992,51.387,51.2992,51.3773,64338.0
2023-06-15 10:30:00,52.65,52.66,52.54,52.58,111954.0,51.387,51.3968,51.2797,51.3187,111954.0
2023-06-15 10:35:00,52.57,52.6,52.55,52.59,111528.0,51.3089,51.3382,51.2894,51.3285,111528.0
2023-06-15 10:40:00,52.6,52.62,52.57,52.58,126960.0,51.3382,51.3577,51.3089,51.3187,126960.0
2023-06-15 10:45:00,52.58,52.66,52.57,52.64,105423.0,51.3187,51.3968,51.3089,51.3773,105423.0
2023-06-15 10:50:00,52.65,52.65,52.61,52.64,52563.0,51.387,51.387,51.348,51.3773,52563.0
2023-06-15 10:55:00,52.64,52.64,52.59,52.64,57660.0,51.3773,51.3773,51.3285,51.3773,57660.0
2023-06-15 11:00:00,52.64,52.67,52.63,52.66,71838.0,51.3773,51.4065,51.3675,51.3968,71838.0
2023-06-15 11:05:00,52.66,52.66,52.59,52.64,108831.0,51.3968,51.3968,51.3285,51.3773,108831.0
2023-06-15 11:10:00,52.64,52.67,52.64,52.64,90567.0,51.3773,51.4065,51.3773,51.3773,90567.0
2023-06-15 11:15:00,52.64,52.67,52.62,52.63,86085.0,51.3773,51.4065,51.3577,51.3675,86085.0
2023-06-15 11:20:00,52.63,52.64,52.61,52.62,52341.0,51.3675,51.3773,51.348,51.3577,52341.0
2023-06-15 11:25:00,52.62,52.63,52.59,52.6,41970.0,51.3577,51.3675,51.3285,51.3382,41970.0
2023-06-15 11:30:00,52.6,52.61,52.57,52.6,78465.0,51.3382,51.348,51.3089,51.3382,78465.0
2023-06-15 11:35:00,52.6,52.6,52.57,52.58,46875.0,51.3382,51.3382,51.3089,51.3187,46875.0
2023-06-15 11:40:00,52.58,52.58,52.54,52.55,90591.0,51.3187,51.3187,51.2797,51.2894,90591.0
2023-06-15 11:45:00,52.55,52.56,52.47,52.47,150243.0,51.2894,51.2992,51.2113,51.2113,150243.0
2023-06-15 11:50:00,52.48,52.51,52.45,52.47,104811.0,51.2211,51.2504,51.1918,51.2113,104811.0
2023-06-15 11:55:00,52.47,52.49,52.44,52.49,86202.0,51.2113,51.2309,51.1821,51.2309,86202.0
2023-06-15 12:00:00,52.49,52.5,52.48,52.5,46875.0,51.2309,51.2406,51.2211,51.2406,46875.0
2023-06-15 12:05:00,52.5,52.5,52.46,52.5,89829.0,51.2406,51.2406,51.2016,51.2406,89829.0
2023-06-15 12:10:00,52.49,52.52,52.48,52.5,80004.0,51.2309,51.2601,51.2211,51.2406,80004.0
2023-06-15 12:15:00,52.5,52.55,52.5,52.55,104931.0,51.2406,51.2894,51.2406,51.2894,104931.0
2023-06-15 12:20:00,52.54,52.61,52.54,52.61,60177.0,51.2797,51.348,51.2797,51.348,60177.0
2023-06-15 12:25:00,52.61,52.61,52.57,52.6,39915.0,51.348,51.348,51.3089,51.3382,39915.0
2023-06-15 12:30:00,52.6,52.62,52.59,52.59,57606.0,51.3382,51.3577,51.3285,51.3285,57606.0
2023-06-15 12:35:00,52.59,52.61,52.57,52.61,47520.0,51.3285,51.348,51.3089,51.348,47520.0
2023-06-15 12:40:00,52.61,52.62,52.6,52.61,40911.0,51.348,51.3577,51.3382,51.348,40911.0
2023-06-15 12:45:00,52.61,52.62,52.6,52.61,48684.0,51.348,51.3577,51.3382,51.348,48684.0
2023-06-15 12:50:00,52.61,52.66,52.61,52.66,103875.0,51.348,51.3968,51.348,51.3968,103875.0
2023-06-15 12:55:00,52.65,52.66,52.6,52.61,40815.0,51.387,51.3968,51.3382,51.348,40815.0
2023-06-15 13:00:00,52.61,52.61,52.56,52.56,29481.0,51.348,51.348,51.2992,51.2992,29481.0
2023-06-15 13:05:00,52.56,52.57,52.54,52.55,31092.0,51.2992,51.3089,51.2797,51.2894,31092.0
2023-06-15 13:10:00,52.55,52.58,52.54,52.54,40032.0,51.2894,51.3187,51.2797,51.2797,40032.0
2023-06-15 13:15:00,52.54,52.56,52.53,52.54,40497.0,51.2797,51.2992,51.2699,51.2797,40497.0
2023-06-15 13:20:00,52.54,52.6,52.53,52.59,55500.0,51.2797,51.3382,51.2699,51.3285,55500.0
2023-06-15 13:25:00,52.6,52.6,52.57,52.57,47931.0,51.3382,51.3382,51.3089,51.3089,47931.0
2023-06-15 13:30:00,52.57,52.59,52.57,52.58,37470.0,51.3089,51.3285,51.3089,51.3187,37470.0
2023-06-15 13:35:00,52.58,52.58,52.55,52.56,27993.0,51.3187,51.3187,51.2894,51.2992,27993.0
2023-06-15 13:40:00,52.56,52.57,52.54,52.55,59016.0,51.2992,51.3089,51.2797,51.2894,59016.0
2023-06-15 13:45:00,52.54,52.6,52.54,52.57,37560.0,51.2797,51.3382,51.2797,51.3089,37560.0
2023-06-15 13:50:00,52.58,52.59,52.57,52.57,27132.0,51.3187,51.3285,51.3089,51.3089,27132.0
2023-06-15 13:55:00,52.58,52.59,52.56,52.58,43716.0,51.3187,51.3285,51.2992,51.3187,43716.0
2023-06-15 14:00:00,52.58,52.59,52.54,52.55,97383.0,51.3187,51.3285,51.2797,51.2894,97383.0
2023-06-15 14:05:00,52.54,52.55,52.5,52.5,56217.0,51.2797,51.2894,51.2406,51.2406,56217.0
2023-06-15 14:10:00,52.5,52.53,52.5,52.51,57429.0,51.2406,51.2699,51.2406,51.2504,57429.0
2023-06-15 14:15:00,52.51,52.54,52.51,52.53,39324.0,51.2504,51.2797,51.2504,51.2699,39324.0
2023-06-15 14:20:00,52.52,52.58,52.52,52.57,48123.0,51.2601,51.3187,51.2601,51.3089,48123.0
2023-06-15 14:25:00,52.57,52.59,52.55,52.58,63420.0,51.3089,51.3285,51.2894,51.3187,63420.0
2023-06-15 14:30:00,52.58,52.61,52.58,52.61,62622.0,51.3187,51.348,51.3187,51.348,62622.0
2023-06-15 14:35:00,52.61,52.63,52.6,52.62,79134.0,51.348,51.3675,51.3382,51.3577,79134.0
2023-06-15 14:40:00,52.62,52.67,52.62,52.65,94002.0,51.3577,51.4065,51.3577,51.387,94002.0
2023-06-15 14:45:00,52.65,52.68,52.65,52.67,59607.0,51.387,51.4163,51.387,51.4065,59607.0
2023-06-15 14:50:00,52.68,52.71,52.68,52.7,121773.0,51.4163,51.4456,51.4163,51.4358,121773.0
2023-06-15 14:55:00,52.7,52.74,52.69,52.73,93969.0,51.4358,51.4749,51.4261,51.4651,93969.0
2023-06-15 15:00:00,52.73,52.74,52.67,52.7,87243.0,51.4651,51.4749,51.4065,51.4358,87243.0
2023-06-15 15:05:00,52.7,52.71,52.65,52.68,80820.0,51.4358,51.4456,51.387,51.4163,80820.0
2023-06-15 15:10:00,52.68,52.71,52.67,52.71,103182.0,51.4163,51.4456,51.4065,51.4456,103182.0
2023-06-15 15:15:00,52.71,52.73,52.66,52.7,120066.0,51.4456,51.4651,51.3968,51.4358,120066.0
2023-06-15 15:20:00,52.7,52.7,52.65,52.66,90786.0,51.4358,51.4358,51.387,51.3968,90786.0
2023-06-15 15:25:00,52.67,52.69,52.65,52.66,76485.0,51.4065,51.4261,51.387,51.3968,76485.0
2023-06-15 15:30:00,52.66,52.66,52.59,52.59,120234.0,51.3968,51.3968,51.3285,51.3285,120234.0
2023-06-15 15:35:00,52.59,52.59,52.55,52.55,126603.0,51.3285,51.3285,51.2894,51.2894,126603.0
2023-06-15 15:40:00,52.55,52.59,52.55,52.58,168999.0,51.2894,51.3285,51.2894,51.3187,168999.0
2023-06-15 15:45:00,52.57,52.61,52.56,52.59,213903.0,51.3089,51.348,51.2992,51.3285,213903.0
2023-06-15 15:50:00,52.59,52.62,52.56,52.56,358335.0,51.3285,51.3577,51.2992,51.2992,358335.0
2023-06-15 15:55:00,52.56,52.6,52.51,52.59,840747.0,51.2992,51.3382,51.2504,51.3285,840747.0
2023-06-16 09:30:00,52.69,52.72,52.57,52.64,4590021.0,51.4261,51.4553,51.3089,51.3773,4590021.0
2023-06-16 09:35:00,52.65,52.65,52.4,52.42,219228.0,51.387,51.387,51.143,51.1625,219228.0
2023-06-16 09:40:00,52.41,52.49,52.35,52.48,146913.0,51.1528,51.2309,51.0942,51.2211,146913.0
2023-06-16 09:45:00,52.48,52.48,52.35,52.35,157497.0,51.2211,51.2211,51.0942,51.0942,157497.0
2023-06-16 09:50:00,52.35,52.38,52.32,52.37,85662.0,51.0942,51.1235,51.0649,51.1137,85662.0
2023-06-16 09:55:00,52.38,52.51,52.36,52.5,71751.0,51.1235,51.2504,51.104,51.2406,71751.0
2023-06-16 10:00:00,52.51,52.54,52.45,52.47,122754.0,51.2504,51.2797,51.1918,51.2113,122754.0
2023-06-16 10:05:00,52.46,52.47,52.39,52.41,136188.0,51.2016,51.2113,51.1333,51.1528,136188.0
2023-06-16 10:10:00,52.41,52.42,52.33,52.34,94320.0,51.1528,51.1625,51.0747,51.0845,94320.0
2023-06-16 10:15:00,52.34,52.4,52.32,52.35,152922.0,51.0845,51.143,51.0649,51.0942,152922.0
2023-06-16 10:20:00,52.34,52.37,52.31,52.35,155025.0,51.0845,51.1137,51.0552,51.0942,155025.0
2023-06-16 10:25:00,52.35,52.37,52.3,52.36,136197.0,51.0942,51.1137,51.0454,51.104,136197.0
2023-06-16 10:30:00,52.36,52.36,52.29,52.3,117621.0,51.104,51.104,51.0357,51.0454,117621.0
2023-06-16 10:35:00,52.3,52.3,52.25,52.27,181551.0,51.0454,51.0454,50.9966,51.0161,181551.0
2023-06-16 10:40:00,52.27,52.28,52.2,52.2,181011.0,51.0161,51.0259,50.9478,50.9478,181011.0
2023-06-16 10:45:00,52.2,52.26,52.18,52.23,144249.0,50.9478,51.0064,50.9283,50.9771,144249.0
2023-06-16 10:50:00,52.23,52.32,52.23,52.31,125082.0,50.9771,51.0649,50.9771,51.0552,125082.0
2023-06-16 10:55:00,52.3,52.32,52.26,52.26,54657.0,51.0454,51.0649,51.0064,51.0064,54657.0
2023-06-16 11:00:00,52.26,52.26,52.19,52.19,118125.0,51.0064,51.0064,50.9381,50.9381,118125.0
2023-06-16 11:05:00,52.19,52.22,52.17,52.19,96651.0,50.9381,50.9673,50.9185,50.9381,96651.0
2023-06-16 11:10:00,52.19,52.24,52.18,52.23,95397.0,50.9381,50.9869,50.9283,50.9771,95397.0
2023-06-16 11:15:00,52.23,52.24,52.2,52.21,140451.0,50.9771,50.9869,50.9478,50.9576,140451.0
2023-06-16 11:20:00,52.21,52.23,52.17,52.19,152694.0,50.9576,50.9771,50.9185,50.9381,152694.0
2023-06-16 11:25:00,52.18,52.21,52.12,52.15,182694.0,50.9283,50.9576,50.8697,50.899,182694.0
2023-06-16 11:30:00,52.15,52.16,52.08,52.1,99057.0,50.899,50.9088,50.8307,50.8502,99057.0
2023-06-16 11:35:00,52.1,52.15,52.09,52.13,95871.0,50.8502,50.899,50.8405,50.8795,95871.0
2023-06-16 11:40:00,52.14,52.15,52.07,52.08,87636.0,50.8893,50.899,50.8209,50.8307,87636.0
2023-06-16 11:45:00,52.08,52.1,52.05,52.06,112086.0,50.8307,50.8502,50.8014,50.8112,112086.0
2023-06-16 11:50:00,52.06,52.07,52.03,52.05,118257.0,50.8112,50.8209,50.7819,50.8014,118257.0
2023-06-16 11:55:00,52.05,52.11,52.03,52.1,96354.0,50.8014,50.86,50.7819,50.8502,96354.0
2023-06-16 12:00:00,52.1,52.13,52.09,52.11,81492.0,50.8502,50.8795,50.8405,50.86,81492.0
2023-06-16 12:05:00,52.12,52.13,52.08,52.09,75546.0,50.8697,50.8795,50.8307,50.8405,75546.0
2023-06-16 12:10:00,52.08,52.12,52.06,52.12,98445.0,50.8307,50.8697,50.8112,50.8697,98445.0
2023-06-16 12:15:00,52.12,52.16,52.08,52.09,117495.0,50.8697,50.9088,50.8307,50.8405,117495.0
2023-06-16 12:20:00,52.09,52.1,52.05,52.05,121488.0,50.8405,50.8502,50.8014,50.8014,121488.0
2023-06-16 12:25:00,52.06,52.1,52.04,52.1,76761.0,50.8112,50.8502,50.7917,50.8502,76761.0
2023-06-16 12:30:00,52.11,52.12,52.06,52.08,87750.0,50.86,50.8697,50.8112,50.8307,87750.0
2023-06-16 12:35:00,52.09,52.13,52.08,52.11,78804.0,50.8405,50.8795,50.8307,50.86,78804.0
2023-06-16 12:40:00,52.11,52.14,52.09,52.13,75126.0,50.86,50.8893,50.8405,50.8795,75126.0
2023-06-16 12:45:00,52.13,52.13,52.09,52.11,99564.0,50.8795,50.8795,50.8405,50.86,99564.0
2023-06-16 12:50:00,52.11,52.12,52.09,52.1,46803.0,50.86,50.8697,50.8405,50.8502,46803.0
2023-06-16 12:55:00,52.11,52.12,52.09,52.09,86613.0,50.86,50.8697,50.8405,50.8405,86613.0
2023-06-16 13:00:00,52.1,52.11,52.08,52.1,66078.0,50.8502,50.86,50.8307,50.8502,66078.0
2023-06-16 13:05:00,52.1,52.12,52.06,52.07,53079.0,50.8502,50.8697,50.8112,50.8209,53079.0
2023-06-16 13:10:00,52.07,52.1,52.05,52.1,65151.0,50.8209,50.8502,50.8014,50.8502,65151.0
2023-06-16 13:15:00,52.1,52.17,52.1,52.15,129507.0,50.8502,50.9185,50.8502,50.899,129507.0
2023-06-16 13:20:00,52.15,52.17,52.14,52.15,97263.0,50.899,50.9185,50.8893,50.899,97263.0
2023-06-16 13:25:00,52.15,52.19,52.15,52.16,68949.0,50.899,50.9381,50.899,50.9088,68949.0
2023-06-16 13:30:00,52.16,52.17,52.11,52.11,76299.0,50.9088,50.9185,50.86,50.86,76299.0
2023-06-16 13:35:00,52.11,52.16,52.11,52.16,73518.0,50.86,50.9088,50.86,50.9088,73518.0
2023-06-16 13:40:00,52.16,52.16,52.13,52.15,48084.0,50.9088,50.9088,50.8795,50.899,48084.0
2023-06-16 13:45:00,52.15,52.16,52.08,52.09,79884.0,50.899,50.9088,50.8307,50.8405,79884.0
2023-06-16 13:50:00,52.09,52.1,52.07,52.1,60645.0,50.8405,50.8502,50.8209,50.8502,60645.0
2023-06-16 13:55:00,52.1,52.14,52.1,52.13,104073.0,50.8502,50.8893,50.8502,50.8795,104073.0
2023-06-16 14:00:00,52.13,52.16,52.12,52.14,94236.0,50.8795,50.9088,50.8697,50.8893,94236.0
2023-06-16 14:05:00,52.14,52.14,52.11,52.11,78369.0,50.8893,50.8893,50.86,50.86,78369.0
2023-06-16 14:10:00,52.11,52.12,52.09,52.09,54984.0,50.86,50.8697,50.8405,50.8405,54984.0
2023-06-16 14:15:00,52.09,52.11,52.08,52.08,78495.0,50.8405,50.86,50.8307,50.8307,78495.0
2023-06-16 14:20:00,52.07,52.08,52.06,52.07,85113.0,50.8209,50.8307,50.8112,50.8209,85113.0
2023-06-16 14:25:00,52.07,52.08,52.05,52.07,58578.0,50.8209,50.8307,50.8014,50.8209,58578.0
2023-06-16 14:30:00,52.07,52.08,52.02,52.02,88911.0,50.8209,50.8307,50.7721,50.7721,88911.0
2023-06-16 14:35:00,52.02,52.05,52.0,52.05,98388.0,50.7721,50.8014,50.7526,50.8014,98388.0
2023-06-16 14:40:00,52.05,52.06,52.02,52.02,80136.0,50.8014,50.8112,50.7721,50.7721,80136.0
2023-06-16 14:45:00,52.02,52.02,51.99,52.0,207942.0,50.7721,50.7721,50.7429,50.7526,207942.0
2023-06-16 14:50:00,52.0,52.03,52.0,52.02,76749.0,50.7526,50.7819,50.7526,50.7721,76749.0
2023-06-16 14:55:00,52.01,52.02,52.0,52.01,89058.0,50.7624,50.7721,50.7526,50.7624,89058.0
2023-06-16 15:00:00,52.01,52.02,51.99,52.01,140397.0,50.7624,50.7721,50.7429,50.7624,140397.0
2023-06-16 15:05:00,52.01,52.01,51.97,51.99,227217.0,50.7624,50.7624,50.7233,50.7429,227217.0
2023-06-16 15:10:00,51.99,51.99,51.94,51.95,115914.0,50.7429,50.7429,50.6941,50.7038,115914.0
2023-06-16 15:15:00,51.95,51.99,51.94,51.99,97053.0,50.7038,50.7429,50.6941,50.7429,97053.0
2023-06-16 15:20:00,51.99,52.05,51.98,52.04,90873.0,50.7429,50.8014,50.7331,50.7917,90873.0
2023-06-16 15:25:00,52.04,52.04,51.97,51.99,121776.0,50.7917,50.7917,50.7233,50.7429,121776.0
2023-06-16 15:30:00,51.99,52.02,51.98,52.01,155751.0,50.7429,50.7721,50.7331,50.7624,155751.0
2023-06-16 15:35:00,52.01,52.06,51.99,52.04,242484.0,50.7624,50.8112,50.7429,50.7917,242484.0
2023-06-16 15:40:00,52.04,52.07,52.01,52.01,234564.0,50.7917,50.8209,50.7624,50.7624,234564.0
2023-06-16 15:45:00,52.01,52.08,51.99,52.0,469593.0,50.7624,50.8307,50.7429,50.7526,469593.0
2023-06-16 15:50:00,52.0,52.06,51.8,51.81,1026810.0,50.7526,50.8112,50.5574,50.5672,1026810.0
2023-06-16 15:55:00,51.81,51.87,51.76,51.86,1763034.0,50.5672,50.6257,50.5184,50.616,1763034.0
2023-06-20 09:30:00,51.57,51.73,51.44,51.65,853365.0,50.3329,50.4891,50.206,50.411,853365.0
2023-06-20 09:35:00,51.66,51.67,51.59,51.66,115971.0,50.4208,50.4305,50.3524,50.4208,115971.0
2023-06-20 09:40:00,51.65,51.67,51.52,51.64,162291.0,50.411,50.4305,50.2841,50.4012,162291.0
2023-06-20 09:45:00,51.64,51.82,51.64,51.76,158454.0,50.4012,50.5769,50.4012,50.5184,158454.0
2023-06-20 09:50:00,51.74,51.74,51.55,51.62,77658.0,50.4989,50.4989,50.3134,50.3817,77658.0
2023-06-20 09:55:00,51.61,51.7,51.6,51.69,132522.0,50.372,50.4598,50.3622,50.45,132522.0
2023-06-20 10:00:00,51.7,51.72,51.62,51.64,89709.0,50.4598,50.4793,50.3817,50.4012,89709.0
2023-06-20 10:05:00,51.63,51.65,51.58,51.63,102261.0,50.3915,50.411,50.3427,50.3915,102261.0
2023-06-20 10:10:00,51.62,51.62,51.56,51.57,101808.0,50.3817,50.3817,50.3232,50.3329,101808.0
2023-06-20 10:15:00,51.57,51.69,51.56,51.64,118347.0,50.3329,50.45,50.3232,50.4012,118347.0
2023-06-20 10:20:00,51.64,51.66,51.56,51.58,118875.0,50.4012,50.4208,50.3232,50.3427,118875.0
2023-06-20 10:25:00,51.58,51.59,51.52,51.56,106089.0,50.3427,50.3524,50.2841,50.3232,106089.0
2023-06-20 10:30:00,51.55,51.6,51.53,51.54,82875.0,50.3134,50.3622,50.2939,50.3036,82875.0
2023-06-20 10:35:00,51.54,51.63,51.52,51.6,85590.0,50.3036,50.3915,50.2841,50.3622,85590.0
2023-06-20 10:40:00,51.61,51.61,51.55,51.57,75399.0,50.372,50.372,50.3134,50.3329,75399.0
2023-06-20 10:45:00,51.58,51.58,51.54,51.57,74358.0,50.3427,50.3427,50.3036,50.3329,74358.0
2023-06-20 10:50:00,51.56,51.57,51.44,51.44,122880.0,50.3232,50.3329,50.206,50.206,122880.0
2023-06-20 10:55:00,51.44,51.46,51.42,51.45,132057.0,50.206,50.2256,50.1865,50.2158,132057.0
2023-06-20 11:00:00,51.45,51.53,51.45,51.5,81981.0,50.2158,50.2939,50.2158,50.2646,81981.0
2023-06-20 11:05:00,51.5,51.5,51.43,51.44,70518.0,50.2646,50.2646,50.1963,50.206,70518.0
2023-06-20 11:10:00,51.43,51.45,51.4,51.44,73728.0,50.1963,50.2158,50.167,50.206,73728.0
2023-06-20 11:15:00,51.44,51.46,51.43,51.46,57879.0,50.206,50.2256,50.1963,50.2256,57879.0
2023-06-20 11:20:00,51.45,51.5,51.44,51.5,85194.0,50.2158,50.2646,50.206,50.2646,85194.0
2023-06-20 11:25:00,51.5,51.51,51.42,51.43,90120.0,50.2646,50.2744,50.1865,50.1963,90120.0
2023-06-20 11:30:00,51.44,51.46,51.4,51.43,87945.0,50.206,50.2256,50.167,50.1963,87945.0
2023-06-20 11:35:00,51.43,51.44,51.37,51.39,67323.0,50.1963,50.206,50.1377,50.1572,67323.0
2023-06-20 11:40:00,51.39,51.41,51.36,51.37,39741.0,50.1572,50.1768,50.128,50.1377,39741.0
2023-06-20 11:45:00,51.37,51.41,51.31,51.35,85677.0,50.1377,50.1768,50.0792,50.1182,85677.0
2023-06-20 11:50:00,51.35,51.35,51.29,51.32,86109.0,50.1182,50.1182,50.0596,50.0889,86109.0
2023-06-20 11:55:00,51.32,51.34,51.31,51.32,93213.0,50.0889,50.1084,50.0792,50.0889,93213.0
2023-06-20 12:00:00,51.32,51.39,51.32,51.36,92430.0,50.0889,50.1572,50.0889,50.128,92430.0
2023-06-20 12:05:00,51.37,51.37,51.34,51.36,61662.0,50.1377,50.1377,50.1084,50.128,61662.0
2023-06-20 12:10:00,51.35,51.37,51.33,51.37,54081.0,50.1182,50.1377,50.0987,50.1377,54081.0
2023-06-20 12:15:00,51.37,51.4,51.35,51.4,82533.0,50.1377,50.167,50.1182,50.167,82533.0
2023-06-20 12:20:00,51.4,51.45,51.4,51.45,97152.0,50.167,50.2158,50.167,50.2158,97152.0
2023-06-20 12:25:00,51.46,51.48,51.43,51.44,68292.0,50.2256,50.2451,50.1963,50.206,68292.0
2023-06-20 12:30:00,51.44,51.45,51.39,51.41,60168.0,50.206,50.2158,50.1572,50.1768,60168.0
2023-06-20 12:35:00,51.41,51.44,51.4,51.44,55080.0,50.1768,50.206,50.167,50.206,55080.0
2023-06-20 12:40:00,51.44,51.47,51.44,51.46,52230.0,50.206,50.2353,50.206,50.2256,52230.0
2023-06-20 12:45:00,51.46,51.49,51.45,51.48,50853.0,50.2256,50.2548,50.2158,50.2451,50853.0
2023-06-20 12:50:00,51.48,51.51,51.48,51.5,63129.0,50.2451,50.2744,50.2451,50.2646,63129.0
2023-06-20 12:55:00,51.51,51.51,51.46,51.47,91806.0,50.2744,50.2744,50.2256,50.2353,91806.0
2023-06-20 13:00:00,51.46,51.47,51.45,51.47,64713.0,50.2256,50.2353,50.2158,50.2353,64713.0
2023-06-20 13:05:00,51.46,51.47,51.44,51.45,76887.0,50.2256,50.2353,50.206,50.2158,76887.0
2023-06-20 13:10:00,51.45,51.47,51.45,51.45,48888.0,50.2158,50.2353,50.2158,50.2158,48888.0
2023-06-20 13:15:00,51.46,51.47,51.44,51.47,89793.0,50.2256,50.2353,50.206,50.2353,89793.0
2023-06-20 13:20:00,51.47,51.51,51.47,51.49,66261.0,50.2353,50.2744,50.2353,50.2548,66261.0
2023-06-20 13:25:00,51.49,51.49,51.46,51.48,78483.0,50.2548,50.2548,50.2256,50.2451,78483.0
2023-06-20 13:30:00,51.48,51.49,51.44,51.45,45423.0,50.2451,50.2548,50.206,50.2158,45423.0
2023-06-20 13:35:00,51.45,51.45,51.42,51.43,46926.0,50.2158,50.2158,50.1865,50.1963,46926.0
2023-06-20 13:40:00,51.43,51.48,51.42,51.48,66240.0,50.1963,50.2451,50.1865,50.2451,66240.0
2023-06-20 13:45:00,51.48,51.48,51.46,51.48,58170.0,50.2451,50.2451,50.2256,50.2451,58170.0
2023-06-20 13:50:00,51.48,51.5,51.47,51.48,88941.0,50.2451,50.2646,50.2353,50.2451,88941.0
2023-06-20 13:55:00,51.48,51.49,51.43,51.45,57492.0,50.2451,50.2548,50.1963,50.2158,57492.0
2023-06-20 14:00:00,51.45,51.53,51.44,51.53,63921.0,50.2158,50.2939,50.206,50.2939,63921.0
2023-06-20 14:05:00,51.53,51.53,51.49,51.5,70059.0,50.2939,50.2939,50.2548,50.2646,70059.0
2023-06-20 14:10:00,51.5,51.53,51.5,51.53,56115.0,50.2646,50.2939,50.2646,50.2939,56115.0
2023-06-20 14:15:00,51.53,51.55,51.51,51.55,81948.0,50.2939,50.3134,50.2744,50.3134,81948.0
2023-06-20 14:20:00,51.55,51.56,51.53,51.53,68109.0,50.3134,50.3232,50.2939,50.2939,68109.0
2023-06-20 14:25:00,51.53,51.54,51.52,51.53,53556.0,50.2939,50.3036,50.2841,50.2939,53556.0
2023-06-20 14:30:00,51.52,51.57,51.5,51.57,121389.0,50.2841,50.3329,50.2646,50.3329,121389.0
2023-06-20 14:35:00,51.57,51.58,51.55,51.56,75441.0,50.3329,50.3427,50.3134,50.3232,75441.0
2023-06-20 14:40:00,51.55,51.57,51.54,51.55,81528.0,50.3134,50.3329,50.3036,50.3134,81528.0
2023-06-20 14:45:00,51.55,51.61,51.55,51.58,93066.0,50.3134,50.372,50.3134,50.3427,93066.0
2023-06-20 14:50:00,51.58,51.58,51.55,51.56,60867.0,50.3427,50.3427,50.3134,50.3232,60867.0
2023-06-20 14:55:00,51.56,51.56,51.53,51.54,120039.0,50.3232,50.3232,50.2939,50.3036,120039.0
2023-06-20 15:00:00,51.54,51.55,51.51,51.54,82155.0,50.3036,50.3134,50.2744,50.3036,82155.0
2023-06-20 15:05:00,51.53,51.55,51.53,51.54,56376.0,50.2939,50.3134,50.2939,50.3036,56376.0
2023-06-20 15:10:00,51.54,51.56,51.52,51.53,73731.0,50.3036,50.3232,50.2841,50.2939,73731.0
2023-06-20 15:15:00,51.53,51.54,51.5,51.52,76779.0,50.2939,50.3036,50.2646,50.2841,76779.0
2023-06-20 15:20:00,51.51,51.52,51.48,51.48,100296.0,50.2744,50.2841,50.2451,50.2451,100296.0
2023-06-20 15:25:00,51.48,51.5,51.46,51.48,95043.0,50.2451,50.2646,50.2256,50.2451,95043.0
2023-06-20 15:30:00,51.48,51.48,51.42,51.43,116397.0,50.2451,50.2451,50.1865,50.1963,116397.0
2023-06-20 15:35:00,51.43,51.46,51.42,51.46,107262.0,50.1963,50.2256,50.1865,50.2256,107262.0
2023-06-20 15:40:00,51.46,51.48,51.41,51.48,166176.0,50.2256,50.2451,50.1768,50.2451,166176.0
2023-06-20 15:45:00,51.48,51.5,51.45,51.47,246627.0,50.2451,50.2646,50.2158,50.2353,246627.0
2023-06-20 15:50:00,51.46,51.49,51.44,51.45,297165.0,50.2256,50.2548,50.206,50.2158,297165.0
2023-06-20 15:55:00,51.45,51.45,51.37,51.4,985263.0,50.2158,50.2158,50.1377,50.167,985263.0
2023-06-21 09:30:00,51.4,51.45,51.23,51.23,306207.0,50.167,50.2158,50.0011,50.0011,306207.0
2023-06-21 09:35:00,51.22,51.23,51.12,51.12,108507.0,49.9913,50.0011,49.8937,49.8937,108507.0
2023-06-21 09:40:00,51.14,51.39,51.12,51.34,131940.0,49.9132,50.1572,49.8937,50.1084,131940.0
2023-06-21 09:45:00,51.35,51.44,51.34,51.38,81939.0,50.1182,50.206,50.1084,50.1475,81939.0
2023-06-21 09:50:00,51.38,51.48,51.37,51.46,74112.0,50.1475,50.2451,50.1377,50.2256,74112.0
2023-06-21 09:55:00,51.47,51.52,51.45,51.52,82752.0,50.2353,50.2841,50.2158,50.2841,82752.0
2023-06-21 10:00:00,51.51,51.52,51.42,51.42,56796.0,50.2744,50.2841,50.1865,50.1865,56796.0
2023-06-21 10:05:00,51.41,51.49,51.4,51.48,104940.0,50.1768,50.2548,50.167,50.2451,104940.0
2023-06-21 10:10:00,51.48,51.5,51.45,51.47,90234.0,50.2451,50.2646,50.2158,50.2353,90234.0
2023-06-21 10:15:00,51.47,51.48,51.45,51.48,96510.0,50.2353,50.2451,50.2158,50.2451,96510.0
2023-06-21 10:20:00,51.48,51.49,51.41,51.41,83007.0,50.2451,50.2548,50.1768,50.1768,83007.0
2023-06-21 10:25:00,51.41,51.47,51.39,51.47,60093.0,50.1768,50.2353,50.1572,50.2353,60093.0
2023-06-21 10:30:00,51.46,51.51,51.44,51.46,73206.0,50.2256,50.2744,50.206,50.2256,73206.0
2023-06-21 10:35:00,51.46,51.48,51.44,51.47,37788.0,50.2256,50.2451,50.206,50.2353,37788.0
2023-06-21 10:40:00,51.47,51.49,51.46,51.48,73932.0,50.2353,50.2548,50.2256,50.2451,73932.0
2023-06-21 10:45:00,51.48,51.48,51.41,51.44,82452.0,50.2451,50.2451,50.1768,50.206,82452.0
2023-06-21 10:50:00,51.44,51.49,51.43,51.48,87156.0,50.206,50.2548,50.1963,50.2451,87156.0
2023-06-21 10:55:00,51.48,51.53,51.48,51.53,93699.0,50.2451,50.2939,50.2451,50.2939,93699.0
2023-06-21 11:00:00,51.52,51.59,51.52,51.58,76575.0,50.2841,50.3524,50.2841,50.3427,76575.0
2023-06-21 11:05:00,51.59,51.62,51.55,51.58,110064.0,50.3524,50.3817,50.3134,50.3427,110064.0
2023-06-21 11:10:00,51.58,51.59,51.55,51.56,43902.0,50.3427,50.3524,50.3134,50.3232,43902.0
2023-06-21 11:15:00,51.56,51.62,51.54,51.61,68136.0,50.3232,50.3817,50.3036,50.372,68136.0
2023-06-21 11:20:00,51.61,51.66,51.57,51.57,55011.0,50.372,50.4208,50.3329,50.3329,55011.0
2023-06-21 11:25:00,51.57,51.63,51.57,51.6,55296.0,50.3329,50.3915,50.3329,50.3622,55296.0
2023-06-21 11:30:00,51.6,51.61,51.58,51.58,37230.0,50.3622,50.372,50.3427,50.3427,37230.0
2023-06-21 11:35:00,51.58,51.6,51.57,51.58,33072.0,50.3427,50.3622,50.3329,50.3427,33072.0
2023-06-21 11:40:00,51.58,51.59,51.55,51.56,31788.0,50.3427,50.3524,50.3134,50.3232,31788.0
2023-06-21 11:45:00,51.56,51.62,51.55,51.62,52047.0,50.3232,50.3817,50.3134,50.3817,52047.0
2023-06-21 11:50:00,51.62,51.62,51.57,51.58,26118.0,50.3817,50.3817,50.3329,50.3427,26118.0
2023-06-21 11:55:00,51.58,51.59,51.56,51.57,30636.0,50.3427,50.3524,50.3232,50.3329,30636.0
2023-06-21 12:00:00,51.58,51.62,51.58,51.61,39300.0,50.3427,50.3817,50.3427,50.372,39300.0
2023-06-21 12:05:00,51.61,51.62,51.58,51.59,59451.0,50.372,50.3817,50.3427,50.3524,59451.0
2023-06-21 12:10:00,51.6,51.62,51.6,51.62,30396.0,50.3622,50.3817,50.3622,50.3817,30396.0
2023-06-21 12:15:00,51.62,51.69,51.61,51.67,146547.0,50.3817,50.45,50.372,50.4305,146547.0
2023-06-21 12:20:00,51.68,51.7,51.67,51.68,48807.0,50.4403,50.4598,50.4305,50.4403,48807.0
2023-06-21 12:25:00,51.68,51.69,51.65,51.68,71304.0,50.4403,50.45,50.411,50.4403,71304.0
2023-06-21 12:30:00,51.68,51.72,51.67,51.67,39951.0,50.4403,50.4793,50.4305,50.4305,39951.0
2023-06-21 12:35:00,51.67,51.7,51.66,51.7,50781.0,50.4305,50.4598,50.4208,50.4598,50781.0
2023-06-21 12:40:00,51.7,51.77,51.7,51.75,124794.0,50.4598,50.5281,50.4598,50.5086,124794.0
2023-06-21 12:45:00,51.74,51.75,51.69,51.7,67839.0,50.4989,50.5086,50.45,50.4598,67839.0
2023-06-21 12:50:00,51.7,51.71,51.69,51.69,47850.0,50.4598,50.4696,50.45,50.45,47850.0
2023-06-21 12:55:00,51.69,51.75,51.68,51.74,64230.0,50.45,50.5086,50.4403,50.4989,64230.0
2023-06-21 13:00:00,51.75,51.75,51.71,51.73,53910.0,50.5086,50.5086,50.4696,50.4891,53910.0
2023-06-21 13:05:00,51.73,51.74,51.71,51.73,41670.0,50.4891,50.4989,50.4696,50.4891,41670.0
2023-06-21 13:10:00,51.73,51.77,51.73,51.75,42906.0,50.4891,50.5281,50.4891,50.5086,42906.0
2023-06-21 13:15:00,51.75,51.78,51.73,51.73,46950.0,50.5086,50.5379,50.4891,50.4891,46950.0
2023-06-21 13:20:00,51.73,51.74,51.7,51.71,54117.0,50.4891,50.4989,50.4598,50.4696,54117.0
2023-06-21 13:25:00,51.71,51.73,51.69,51.69,53157.0,50.4696,50.4891,50.45,50.45,53157.0
2023-06-21 13:30:00,51.7,51.71,51.69,51.7,45318.0,50.4598,50.4696,50.45,50.4598,45318.0
2023-06-21 13:35:00,51.7,51.71,51.69,51.7,49368.0,50.4598,50.4696,50.45,50.4598,49368.0
2023-06-21 13:40:00,51.71,51.73,51.67,51.67,56097.0,50.4696,50.4891,50.4305,50.4305,56097.0
2023-06-21 13:45:00,51.67,51.7,51.66,51.66,48453.0,50.4305,50.4598,50.4208,50.4208,48453.0
2023-06-21 13:50:00,51.66,51.68,51.65,51.67,56238.0,50.4208,50.4403,50.411,50.4305,56238.0
2023-06-21 13:55:00,51.66,51.67,51.63,51.64,72372.0,50.4208,50.4305,50.3915,50.4012,72372.0
2023-06-21 14:00:00,51.64,51.64,51.61,51.62,70197.0,50.4012,50.4012,50.372,50.3817,70197.0
2023-06-21 14:05:00,51.62,51.63,51.58,51.6,88779.0,50.3817,50.3915,50.3427,50.3622,88779.0
2023-06-21 14:10:00,51.61,51.63,51.6,51.63,70623.0,50.372,50.3915,50.3622,50.3915,70623.0
2023-06-21 14:15:00,51.63,51.68,51.62,51.67,136281.0,50.3915,50.4403,50.3817,50.4305,136281.0
2023-06-21 14:20:00,51.68,51.72,51.67,51.71,110730.0,50.4403,50.4793,50.4305,50.4696,110730.0
2023-06-21 14:25:00,51.7,51.71,51.66,51.66,85089.0,50.4598,50.4696,50.4208,50.4208,85089.0
2023-06-21 14:30:00,51.67,51.72,51.66,51.72,94521.0,50.4305,50.4793,50.4208,50.4793,94521.0
2023-06-21 14:35:00,51.72,51.72,51.67,51.68,82599.0,50.4793,50.4793,50.4305,50.4403,82599.0
2023-06-21 14:40:00,51.68,51.68,51.64,51.65,73185.0,50.4403,50.4403,50.4012,50.411,73185.0
2023-06-21 14:45:00,51.65,51.66,51.63,51.64,91146.0,50.411,50.4208,50.3915,50.4012,91146.0
2023-06-21 14:50:00,51.64,51.65,51.6,51.6,95097.0,50.4012,50.411,50.3622,50.3622,95097.0
2023-06-21 14:55:00,51.6,51.62,51.58,51.61,91362.0,50.3622,50.3817,50.3427,50.372,91362.0
2023-06-21 15:00:00,51.61,51.61,51.59,51.59,100761.0,50.372,50.372,50.3524,50.3524,100761.0
2023-06-21 15:05:00,51.59,51.61,51.56,51.57,100488.0,50.3524,50.372,50.3232,50.3329,100488.0
2023-06-21 15:10:00,51.57,51.58,51.54,51.57,97236.0,50.3329,50.3427,50.3036,50.3329,97236.0
2023-06-21 15:15:00,51.57,51.57,51.53,51.55,95985.0,50.3329,50.3329,50.2939,50.3134,95985.0
2023-06-21 15:20:00,51.55,51.55,51.5,51.52,115935.0,50.3134,50.3134,50.2646,50.2841,115935.0
2023-06-21 15:25:00,51.52,51.53,51.51,51.52,137601.0,50.2841,50.2939,50.2744,50.2841,137601.0
2023-06-21 15:30:00,51.52,51.54,51.47,51.49,179061.0,50.2841,50.3036,50.2353,50.2548,179061.0
2023-06-21 15:35:00,51.49,51.5,51.43,51.45,174363.0,50.2548,50.2646,50.1963,50.2158,174363.0
2023-06-21 15:40:00,51.45,51.46,51.41,51.42,189180.0,50.2158,50.2256,50.1768,50.1865,189180.0
2023-06-21 15:45:00,51.41,51.48,51.41,51.47,238818.0,50.1768,50.2451,50.1768,50.2353,238818.0
2023-06-21 15:50:00,51.47,51.52,51.45,51.45,374676.0,50.2353,50.2841,50.2158,50.2158,374676.0
2023-06-21 15:55:00,51.45,51.51,51.42,51.49,1307031.0,50.2158,50.2744,50.1865,50.2548,1307031.0
2023-06-22 09:30:00,51.66,51.81,51.49,51.67,347724.0,50.4208,50.5672,50.2548,50.4305,347724.0
2023-06-22 09:35:00,51.67,51.82,51.67,51.73,140148.0,50.4305,50.5769,50.4305,50.4891,140148.0
2023-06-22 09:40:00,51.72,51.79,51.68,51.79,94608.0,50.4793,50.5477,50.4403,50.5477,94608.0
2023-06-22 09:45:00,51.8,51.81,51.73,51.74,71646.0,50.5574,50.5672,50.4891,50.4989,71646.0
2023-06-22 09:50:00,51.74,51.85,51.68,51.85,97098.0,50.4989,50.6062,50.4403,50.6062,97098.0
2023-06-22 09:55:00,51.84,51.87,51.8,51.82,103311.0,50.5965,50.6257,50.5574,50.5769,103311.0
2023-06-22 10:00:00,51.82,51.96,51.8,51.96,164505.0,50.5769,50.7136,50.5574,50.7136,164505.0
2023-06-22 10:05:00,51.96,51.99,51.89,51.95,93213.0,50.7136,50.7429,50.6453,50.7038,93213.0
2023-06-22 10:10:00,51.96,52.03,51.94,52.02,115602.0,50.7136,50.7819,50.6941,50.7721,115602.0
2023-06-22 10:15:00,52.02,52.02,51.96,51.98,92217.0,50.7721,50.7721,50.7136,50.7331,92217.0
2023-06-22 10:20:00,51.98,52.02,51.95,51.98,106749.0,50.7331,50.7721,50.7038,50.7331,106749.0
2023-06-22 10:25:00,51.99,51.99,51.87,51.87,82443.0,50.7429,50.7429,50.6257,50.6257,82443.0
2023-06-22 10:30:00,51.87,51.93,51.86,51.91,71196.0,50.6257,50.6843,50.616,50.6648,71196.0
2023-06-22 10:35:00,51.91,51.96,51.86,51.89,63981.0,50.6648,50.7136,50.616,50.6453,63981.0
2023-06-22 10:40:00,51.89,51.91,51.85,51.89,63615.0,50.6453,50.6648,50.6062,50.6453,63615.0
2023-06-22 10:45:00,51.9,51.92,51.87,51.92,55905.0,50.655,50.6745,50.6257,50.6745,55905.0
2023-06-22 10:50:00,51.93,51.94,51.89,51.9,81714.0,50.6843,50.6941,50.6453,50.655,81714.0
2023-06-22 10:55:00,51.9,51.91,51.87,51.87,55035.0,50.655,50.6648,50.6257,50.6257,55035.0
2023-06-22 11:00:00,51.87,51.89,51.84,51.86,85866.0,50.6257,50.6453,50.5965,50.616,85866.0
2023-06-22 11:05:00,51.86,51.93,51.86,51.91,45147.0,50.616,50.6843,50.616,50.6648,45147.0
2023-06-22 11:10:00,51.9,51.93,51.9,51.91,59724.0,50.655,50.6843,50.655,50.6648,59724.0
2023-06-22 11:15:00,51.91,51.93,51.9,51.91,50097.0,50.6648,50.6843,50.655,50.6648,50097.0
2023-06-22 11:20:00,51.91,51.91,51.87,51.9,68751.0,50.6648,50.6648,50.6257,50.655,68751.0
2023-06-22 11:25:00,51.9,51.9,51.82,51.82,68217.0,50.655,50.655,50.5769,50.5769,68217.0
2023-06-22 11:30:00,51.82,51.85,51.82,51.85,49038.0,50.5769,50.6062,50.5769,50.6062,49038.0
2023-06-22 11:35:00,51.85,51.85,51.82,51.85,61920.0,50.6062,50.6062,50.5769,50.6062,61920.0
2023-06-22 11:40:00,51.86,51.9,51.86,51.88,66555.0,50.616,50.655,50.616,50.6355,66555.0
2023-06-22 11:45:00,51.88,51.88,51.81,51.81,58395.0,50.6355,50.6355,50.5672,50.5672,58395.0
2023-06-22 11:50:00,51.8,51.81,51.79,51.8,51375.0,50.5574,50.5672,50.5477,50.5574,51375.0
2023-06-22 11:55:00,51.8,51.82,51.79,51.81,49107.0,50.5574,50.5769,50.5477,50.5672,49107.0
2023-06-22 12:00:00,51.81,51.82,51.8,51.82,33078.0,50.5672,50.5769,50.5574,50.5769,33078.0
2023-06-22 12:05:00,51.82,51.83,51.8,51.82,58992.0,50.5769,50.5867,50.5574,50.5769,58992.0
2023-06-22 12:10:00,51.82,51.86,51.81,51.86,38178.0,50.5769,50.616,50.5672,50.616,38178.0
2023-06-22 12:15:00,51.87,51.9,51.86,51.88,62640.0,50.6257,50.655,50.616,50.6355,62640.0
2023-06-22 12:20:00,51.88,51.9,51.88,51.89,34266.0,50.6355,50.655,50.6355,50.6453,34266.0
2023-06-22 12:25:00,51.9,51.91,51.88,51.9,50478.0,50.655,50.6648,50.6355,50.655,50478.0
2023-06-22 12:30:00,51.9,51.91,51.89,51.9,36279.0,50.655,50.6648,50.6453,50.655,36279.0
2023-06-22 12:35:00,51.91,51.93,51.9,51.91,78138.0,50.6648,50.6843,50.655,50.6648,78138.0
2023-06-22 12:40:00,51.91,51.92,51.9,51.91,64536.0,50.6648,50.6745,50.655,50.6648,64536.0
2023-06-22 12:45:00,51.9,51.91,51.89,51.9,42507.0,50.655,50.6648,50.6453,50.655,42507.0
2023-06-22 12:50:00,51.9,51.91,51.9,51.9,41169.0,50.655,50.6648,50.655,50.655,41169.0
2023-06-22 12:55:00,51.91,51.93,51.89,51.92,52935.0,50.6648,50.6843,50.6453,50.6745,52935.0
2023-06-22 13:00:00,51.92,51.93,51.86,51.87,59175.0,50.6745,50.6843,50.616,50.6257,59175.0
2023-06-22 13:05:00,51.87,51.9,51.86,51.87,30231.0,50.6257,50.655,50.616,50.6257,30231.0
2023-06-22 13:10:00,51.87,51.88,51.85,51.88,40641.0,50.6257,50.6355,50.6062,50.6355,40641.0
2023-06-22 13:15:00,51.88,51.89,51.83,51.84,96438.0,50.6355,50.6453,50.5867,50.5965,96438.0
2023-06-22 13:20:00,51.84,51.84,51.82,51.84,45966.0,50.5965,50.5965,50.5769,50.5965,45966.0
2023-06-22 13:25:00,51.84,51.86,51.84,51.85,47730.0,50.5965,50.616,50.5965,50.6062,47730.0
2023-06-22 13:30:00,51.85,51.86,51.84,51.86,40593.0,50.6062,50.616,50.5965,50.616,40593.0
2023-06-22 13:35:00,51.85,51.87,51.83,51.86,60126.0,50.6062,50.6257,50.5867,50.616,60126.0
2023-06-22 13:40:00,51.86,51.9,51.86,51.9,34590.0,50.616,50.655,50.616,50.655,34590.0
2023-06-22 13:45:00,51.9,51.91,51.89,51.89,52785.0,50.655,50.6648,50.6453,50.6453,52785.0
2023-06-22 13:50:00,51.89,51.92,51.89,51.91,75318.0,50.6453,50.6745,50.6453,50.6648,75318.0
2023-06-22 13:55:00,51.91,51.93,51.91,51.91,70023.0,50.6648,50.6843,50.6648,50.6648,70023.0
2023-06-22 14:00:00,51.91,51.91,51.87,51.88,59424.0,50.6648,50.6648,50.6257,50.6355,59424.0
2023-06-22 14:05:00,51.88,51.92,51.88,51.92,60819.0,50.6355,50.6745,50.6355,50.6745,60819.0
2023-06-22 14:10:00,51.91,51.93,51.91,51.93,47382.0,50.6648,50.6843,50.6648,50.6843,47382.0
2023-06-22 14:15:00,51.93,51.93,51.92,51.92,73149.0,50.6843,50.6843,50.6745,50.6745,73149.0
2023-06-22 14:20:00,51.92,51.93,51.92,51.93,89193.0,50.6745,50.6843,50.6745,50.6843,89193.0
2023-06-22 14:25:00,51.93,51.98,51.93,51.97,228951.0,50.6843,50.7331,50.6843,50.7233,228951.0
2023-06-22 14:30:00,51.97,52.02,51.96,51.98,133659.0,50.7233,50.7721,50.7136,50.7331,133659.0
2023-06-22 14:35:00,51.98,51.98,51.96,51.96,108666.0,50.7331,50.7331,50.7136,50.7136,108666.0
2023-06-22 14:40:00,51.96,51.97,51.93,51.95,84501.0,50.7136,50.7233,50.6843,50.7038,84501.0
2023-06-22 14:45:00,51.95,51.95,51.9,51.93,55158.0,50.7038,50.7038,50.655,50.6843,55158.0
2023-06-22 14:50:00,51.93,51.95,51.92,51.93,62397.0,50.6843,50.7038,50.6745,50.6843,62397.0
2023-06-22 14:55:00,51.93,51.93,51.91,51.93,91815.0,50.6843,50.6843,50.6648,50.6843,91815.0
2023-06-22 15:00:00,51.92,51.93,51.9,51.91,126033.0,50.6745,50.6843,50.655,50.6648,126033.0
2023-06-22 15:05:00,51.91,51.94,51.91,51.92,71202.0,50.6648,50.6941,50.6648,50.6745,71202.0
2023-06-22 15:10:00,51.92,51.94,51.9,51.94,73815.0,50.6745,50.6941,50.655,50.6941,73815.0
2023-06-22 15:15:00,51.94,51.97,51.94,51.96,106884.0,50.6941,50.7233,50.6941,50.7136,106884.0
2023-06-22 15:20:00,51.96,51.97,51.94,51.96,76689.0,50.7136,50.7233,50.6941,50.7136,76689.0
2023-06-22 15:25:00,51.96,51.97,51.95,51.95,86853.0,50.7136,50.7233,50.7038,50.7038,86853.0
2023-06-22 15:30:00,51.95,51.95,51.87,51.87,111519.0,50.7038,50.7038,50.6257,50.6257,111519.0
2023-06-22 15:35:00,51.87,51.94,51.86,51.93,121722.0,50.6257,50.6941,50.616,50.6843,121722.0
2023-06-22 15:40:00,51.93,51.95,51.91,51.91,148611.0,50.6843,50.7038,50.6648,50.6648,148611.0
2023-06-22 15:45:00,51.91,51.94,51.9,51.93,160284.0,50.6648,50.6941,50.655,50.6843,160284.0
2023-06-22 15:50:00,51.94,51.95,51.92,51.93,311367.0,50.6941,50.7038,50.6745,50.6843,311367.0
2023-06-22 15:55:00,51.93,51.93,51.88,51.92,701163.0,50.6843,50.6843,50.6355,50.6745,701163.0
2023-06-23 09:30:00,51.96,52.1,51.86,51.99,453822.0,50.7136,50.8502,50.616,50.7429,453822.0
2023-06-23 09:35:00,51.99,52.01,51.81,51.86,201660.0,50.7429,50.7624,50.5672,50.616,201660.0
2023-06-23 09:40:00,51.86,51.87,51.75,51.77,191202.0,50.616,50.6257,50.5086,50.5281,191202.0
2023-06-23 09:45:00,51.78,51.94,51.75,51.88,188979.0,50.5379,50.6941,50.5086,50.6355,188979.0
2023-06-23 09:50:00,51.88,52.0,51.86,51.92,151443.0,50.6355,50.7526,50.616,50.6745,151443.0
2023-06-23 09:55:00,51.92,51.94,51.86,51.87,94884.0,50.6745,50.6941,50.616,50.6257,94884.0
2023-06-23 10:00:00,51.87,51.87,51.77,51.8,131025.0,50.6257,50.6257,50.5281,50.5574,131025.0
2023-06-23 10:05:00,51.8,51.83,51.75,51.75,118911.0,50.5574,50.5867,50.5086,50.5086,118911.0
2023-06-23 10:10:00,51.76,51.8,51.72,51.73,89679.0,50.5184,50.5574,50.4793,50.4891,89679.0
2023-06-23 10:15:00,51.73,51.75,51.69,51.75,87636.0,50.4891,50.5086,50.45,50.5086,87636.0
2023-06-23 10:20:00,51.74,51.82,51.73,51.81,95388.0,50.4989,50.5769,50.4891,50.5672,95388.0
2023-06-23 10:25:00,51.81,51.86,51.78,51.85,123867.0,50.5672,50.616,50.5379,50.6062,123867.0
2023-06-23 10:30:00,51.85,51.85,51.79,51.82,80163.0,50.6062,50.6062,50.5477,50.5769,80163.0
2023-06-23 10:35:00,51.82,51.82,51.75,51.81,51696.0,50.5769,50.5769,50.5086,50.5672,51696.0
2023-06-23 10:40:00,51.81,51.83,51.78,51.79,48831.0,50.5672,50.5867,50.5379,50.5477,48831.0
2023-06-23 10:45:00,51.79,51.86,51.78,51.86,75270.0,50.5477,50.616,50.5379,50.616,75270.0
2023-06-23 10:50:00,51.86,51.89,51.83,51.87,89163.0,50.616,50.6453,50.5867,50.6257,89163.0
2023-06-23 10:55:00,51.87,51.92,51.81,51.82,101439.0,50.6257,50.6745,50.5672,50.5769,101439.0
2023-06-23 11:00:00,51.83,51.89,51.81,51.88,57903.0,50.5867,50.6453,50.5672,50.6355,57903.0
2023-06-23 11:05:00,51.88,51.95,51.87,51.94,143031.0,50.6355,50.7038,50.6257,50.6941,143031.0
2023-06-23 11:10:00,51.94,51.97,51.87,51.88,93903.0,50.6941,50.7233,50.6257,50.6355,93903.0
2023-06-23 11:15:00,51.88,51.89,51.83,51.83,115767.0,50.6355,50.6453,50.5867,50.5867,115767.0
2023-06-23 11:20:00,51.83,51.85,51.81,51.83,107679.0,50.5867,50.6062,50.5672,50.5867,107679.0
2023-06-23 11:25:00,51.83,51.86,51.82,51.85,78318.0,50.5867,50.616,50.5769,50.6062,78318.0
2023-06-23 11:30:00,51.85,51.89,51.85,51.89,100800.0,50.6062,50.6453,50.6062,50.6453,100800.0
2023-06-23 11:35:00,51.89,51.91,51.87,51.88,62019.0,50.6453,50.6648,50.6257,50.6355,62019.0
2023-06-23 11:40:00,51.88,51.89,51.85,51.88,43548.0,50.6355,50.6453,50.6062,50.6355,43548.0
2023-06-23 11:45:00,51.88,51.9,51.87,51.89,51468.0,50.6355,50.655,50.6257,50.6453,51468.0
2023-06-23 11:50:00,51.88,51.91,51.88,51.9,52707.0,50.6355,50.6648,50.6355,50.655,52707.0
2023-06-23 11:55:00,51.89,51.9,51.88,51.9,42573.0,50.6453,50.655,50.6355,50.655,42573.0
2023-06-23 12:00:00,51.9,51.92,51.88,51.89,78297.0,50.655,50.6745,50.6355,50.6453,78297.0
2023-06-23 12:05:00,51.89,51.9,51.86,51.87,37344.0,50.6453,50.655,50.616,50.6257,37344.0
2023-06-23 12:10:00,51.87,51.87,51.83,51.85,53658.0,50.6257,50.6257,50.5867,50.6062,53658.0
2023-06-23 12:15:00,51.85,51.85,51.82,51.82,49680.0,50.6062,50.6062,50.5769,50.5769,49680.0
2023-06-23 12:20:00,51.83,51.83,51.8,51.82,42108.0,50.5867,50.5867,50.5574,50.5769,42108.0
2023-06-23 12:25:00,51.82,51.83,51.81,51.83,69927.0,50.5769,50.5867,50.5672,50.5867,69927.0
2023-06-23 12:30:00,51.83,51.87,51.83,51.84,83130.0,50.5867,50.6257,50.5867,50.5965,83130.0
2023-06-23 12:35:00,51.85,51.87,51.84,51.86,129768.0,50.6062,50.6257,50.5965,50.616,129768.0
2023-06-23 12:40:00,51.87,51.87,51.85,51.86,63282.0,50.6257,50.6257,50.6062,50.616,63282.0
2023-06-23 12:45:00,51.86,51.87,51.84,51.85,86952.0,50.616,50.6257,50.5965,50.6062,86952.0
2023-06-23 12:50:00,51.85,51.87,51.85,51.86,61170.0,50.6062,50.6257,50.6062,50.616,61170.0
2023-06-23 12:55:00,51.86,51.88,51.86,51.86,80946.0,50.616,50.6355,50.616,50.616,80946.0
2023-06-23 13:00:00,51.86,51.86,51.81,51.82,84702.0,50.616,50.616,50.5672,50.5769,84702.0
2023-06-23 13:05:00,51.82,51.85,51.8,51.85,73938.0,50.5769,50.6062,50.5574,50.6062,73938.0
2023-06-23 13:10:00,51.84,51.87,51.83,51.87,84258.0,50.5965,50.6257,50.5867,50.6257,84258.0
2023-06-23 13:15:00,51.87,51.87,51.81,51.81,73986.0,50.6257,50.6257,50.5672,50.5672,73986.0
2023-06-23 13:20:00,51.81,51.84,51.81,51.82,84996.0,50.5672,50.5965,50.5672,50.5769,84996.0
2023-06-23 13:25:00,51.82,51.82,51.78,51.79,91260.0,50.5769,50.5769,50.5379,50.5477,91260.0
2023-06-23 13:30:00,51.8,51.8,51.77,51.78,85566.0,50.5574,50.5574,50.5281,50.5379,85566.0
2023-06-23 13:35:00,51.78,51.86,51.77,51.85,105519.0,50.5379,50.616,50.5281,50.6062,105519.0
2023-06-23 13:40:00,51.85,51.87,51.84,51.87,73635.0,50.6062,50.6257,50.5965,50.6257,73635.0
2023-06-23 13:45:00,51.88,51.9,51.87,51.88,84384.0,50.6355,50.655,50.6257,50.6355,84384.0
2023-06-23 13:50:00,51.87,51.89,51.84,51.85,93363.0,50.6257,50.6453,50.5965,50.6062,93363.0
2023-06-23 13:55:00,51.85,51.89,51.85,51.87,74346.0,50.6062,50.6453,50.6062,50.6257,74346.0
2023-06-23 14:00:00,51.87,51.89,51.83,51.84,101652.0,50.6257,50.6453,50.5867,50.5965,101652.0
2023-06-23 14:05:00,51.84,51.86,51.83,51.84,74034.0,50.5965,50.616,50.5867,50.5965,74034.0
2023-06-23 14:10:00,51.84,51.89,51.83,51.89,99549.0,50.5965,50.6453,50.5867,50.6453,99549.0
2023-06-23 14:15:00,51.89,51.9,51.88,51.88,83109.0,50.6453,50.655,50.6355,50.6355,83109.0
2023-06-23 14:20:00,51.88,51.91,51.86,51.9,125415.0,50.6355,50.6648,50.616,50.655,125415.0
2023-06-23 14:25:00,51.89,51.9,51.86,51.86,101358.0,50.6453,50.655,50.616,50.616,101358.0
2023-06-23 14:30:00,51.86,51.91,51.85,51.89,116859.0,50.616,50.6648,50.6062,50.6453,116859.0
2023-06-23 14:35:00,51.89,51.89,51.85,51.87,70683.0,50.6453,50.6453,50.6062,50.6257,70683.0
2023-06-23 14:40:00,51.86,51.88,51.86,51.87,90168.0,50.616,50.6355,50.616,50.6257,90168.0
2023-06-23 14:45:00,51.87,51.87,51.82,51.84,100578.0,50.6257,50.6257,50.5769,50.5965,100578.0
2023-06-23 14:50:00,51.84,51.84,51.79,51.81,130386.0,50.5965,50.5965,50.5477,50.5672,130386.0
2023-06-23 14:55:00,51.81,51.85,51.8,51.84,92844.0,50.5672,50.6062,50.5574,50.5965,92844.0
2023-06-23 15:00:00,51.84,51.85,51.81,51.84,99642.0,50.5965,50.6062,50.5672,50.5965,99642.0
2023-06-23 15:05:00,51.83,51.89,51.83,51.88,116334.0,50.5867,50.6453,50.5867,50.6355,116334.0
2023-06-23 15:10:00,51.88,51.92,51.86,51.86,147852.0,50.6355,50.6745,50.616,50.616,147852.0
2023-06-23 15:15:00,51.86,51.88,51.85,51.88,115785.0,50.616,50.6355,50.6062,50.6355,115785.0
2023-06-23 15:20:00,51.88,51.88,51.84,51.85,123258.0,50.6355,50.6355,50.5965,50.6062,123258.0
2023-06-23 15:25:00,51.85,51.86,51.84,51.85,129732.0,50.6062,50.616,50.5965,50.6062,129732.0
2023-06-23 15:30:00,51.85,51.86,51.83,51.84,213009.0,50.6062,50.616,50.5867,50.5965,213009.0
2023-06-23 15:35:00,51.84,51.9,51.84,51.87,185982.0,50.5965,50.655,50.5965,50.6257,185982.0
2023-06-23 15:40:00,51.88,51.89,51.84,51.85,249156.0,50.6355,50.6453,50.5965,50.6062,249156.0
2023-06-23 15:45:00,51.85,51.88,51.83,51.84,340110.0,50.6062,50.6355,50.5867,50.5965,340110.0
2023-06-23 15:50:00,51.83,51.89,51.67,51.83,534360.0,50.5867,50.6453,50.4305,50.5867,534360.0
2023-06-23 15:55:00,51.84,51.87,51.79,51.83,1152681.0,50.5965,50.6257,50.5477,50.5867,1152681.0
2023-06-26 09:30:00,51.88,51.93,51.76,51.77,274542.0,50.6355,50.6843,50.5184,50.5281,274542.0
2023-06-26 09:35:00,51.76,51.8,51.71,51.8,157701.0,50.5184,50.5574,50.4696,50.5574,157701.0
2023-06-26 09:40:00,51.8,51.8,51.73,51.76,120726.0,50.5574,50.5574,50.4891,50.5184,120726.0
2023-06-26 09:45:00,51.77,51.81,51.72,51.72,119163.0,50.5281,50.5672,50.4793,50.4793,119163.0
2023-06-26 09:50:00,51.73,51.75,51.71,51.71,122370.0,50.4891,50.5086,50.4696,50.4696,122370.0
2023-06-26 09:55:00,51.71,51.81,51.68,51.75,578160.0,50.4696,50.5672,50.4403,50.5086,578160.0
2023-06-26 10:00:00,51.75,51.8,51.73,51.8,170943.0,50.5086,50.5574,50.4891,50.5574,170943.0
2023-06-26 10:05:00,51.8,51.85,51.79,51.8,135810.0,50.5574,50.6062,50.5477,50.5574,135810.0
2023-06-26 10:10:00,51.79,51.82,51.77,51.8,103164.0,50.5477,50.5769,50.5281,50.5574,103164.0
2023-06-26 10:15:00,51.8,51.82,51.77,51.77,101958.0,50.5574,50.5769,50.5281,50.5281,101958.0
2023-06-26 10:20:00,51.77,51.78,51.7,51.71,98175.0,50.5281,50.5379,50.4598,50.4696,98175.0
2023-06-26 10:25:00,51.71,51.71,51.63,51.64,135156.0,50.4696,50.4696,50.3915,50.4012,135156.0
2023-06-26 10:30:00,51.64,51.64,51.57,51.58,88410.0,50.4012,50.4012,50.3329,50.3427,88410.0
2023-06-26 10:35:00,51.58,51.62,51.51,51.52,80433.0,50.3427,50.3817,50.2744,50.2841,80433.0
2023-06-26 10:40:00,51.51,51.51,51.44,51.49,90201.0,50.2744,50.2744,50.206,50.2548,90201.0
2023-06-26 10:45:00,51.49,51.49,51.45,51.47,67572.0,50.2548,50.2548,50.2158,50.2353,67572.0
2023-06-26 10:50:00,51.47,51.49,51.47,51.48,66330.0,50.2353,50.2548,50.2353,50.2451,66330.0
2023-06-26 10:55:00,51.48,51.51,51.47,51.49,83793.0,50.2451,50.2744,50.2353,50.2548,83793.0
2023-06-26 11:00:00,51.49,51.52,51.47,51.52,76698.0,50.2548,50.2841,50.2353,50.2841,76698.0
2023-06-26 11:05:00,51.52,51.57,51.5,51.57,117210.0,50.2841,50.3329,50.2646,50.3329,117210.0
2023-06-26 11:10:00,51.57,51.59,51.55,51.55,73560.0,50.3329,50.3524,50.3134,50.3134,73560.0
2023-06-26 11:15:00,51.55,51.58,51.53,51.58,61242.0,50.3134,50.3427,50.2939,50.3427,61242.0
2023-06-26 11:20:00,51.57,51.63,51.57,51.58,95541.0,50.3329,50.3915,50.3329,50.3427,95541.0
2023-06-26 11:25:00,51.58,51.62,51.57,51.57,62748.0,50.3427,50.3817,50.3329,50.3329,62748.0
2023-06-26 11:30:00,51.56,51.59,51.51,51.51,82272.0,50.3232,50.3524,50.2744,50.2744,82272.0
2023-06-26 11:35:00,51.51,51.52,51.46,51.47,139842.0,50.2744,50.2841,50.2256,50.2353,139842.0
2023-06-26 11:40:00,51.47,51.49,51.44,51.45,114666.0,50.2353,50.2548,50.206,50.2158,114666.0
2023-06-26 11:45:00,51.45,51.51,51.45,51.48,82503.0,50.2158,50.2744,50.2158,50.2451,82503.0
2023-06-26 11:50:00,51.49,51.54,51.47,51.53,54654.0,50.2548,50.3036,50.2353,50.2939,54654.0
2023-06-26 11:55:00,51.53,51.56,51.52,51.55,79896.0,50.2939,50.3232,50.2841,50.3134,79896.0
2023-06-26 12:00:00,51.55,51.62,51.55,51.59,84984.0,50.3134,50.3817,50.3134,50.3524,84984.0
2023-06-26 12:05:00,51.59,51.61,51.56,51.57,95112.0,50.3524,50.372,50.3232,50.3329,95112.0
2023-06-26 12:10:00,51.58,51.65,51.57,51.65,84312.0,50.3427,50.411,50.3329,50.411,84312.0
2023-06-26 12:15:00,51.64,51.7,51.64,51.67,149817.0,50.4012,50.4598,50.4012,50.4305,149817.0
2023-06-26 12:20:00,51.66,51.71,51.66,51.69,68610.0,50.4208,50.4696,50.4208,50.45,68610.0
2023-06-26 12:25:00,51.69,51.73,51.69,51.72,62433.0,50.45,50.4891,50.45,50.4793,62433.0
2023-06-26 12:30:00,51.71,51.72,51.68,51.69,46068.0,50.4696,50.4793,50.4403,50.45,46068.0
2023-06-26 12:35:00,51.69,51.7,51.66,51.69,58020.0,50.45,50.4598,50.4208,50.45,58020.0
2023-06-26 12:40:00,51.69,51.7,51.66,51.67,53556.0,50.45,50.4598,50.4208,50.4305,53556.0
2023-06-26 12:45:00,51.67,51.7,51.66,51.68,39573.0,50.4305,50.4598,50.4208,50.4403,39573.0
2023-06-26 12:50:00,51.68,51.7,51.67,51.68,68574.0,50.4403,50.4598,50.4305,50.4403,68574.0
2023-06-26 12:55:00,51.68,51.68,51.67,51.67,38793.0,50.4403,50.4403,50.4305,50.4305,38793.0
2023-06-26 13:00:00,51.67,51.69,51.65,51.68,45765.0,50.4305,50.45,50.411,50.4403,45765.0
2023-06-26 13:05:00,51.69,51.7,51.67,51.69,86886.0,50.45,50.4598,50.4305,50.45,86886.0
2023-06-26 13:10:00,51.69,51.7,51.67,51.7,47538.0,50.45,50.4598,50.4305,50.4598,47538.0
2023-06-26 13:15:00,51.7,51.73,51.68,51.72,98517.0,50.4598,50.4891,50.4403,50.4793,98517.0
2023-06-26 13:20:00,51.71,51.73,51.71,51.71,69039.0,50.4696,50.4891,50.4696,50.4696,69039.0
2023-06-26 13:25:00,51.72,51.72,51.69,51.71,45540.0,50.4793,50.4793,50.45,50.4696,45540.0
2023-06-26 13:30:00,51.71,51.72,51.68,51.71,56622.0,50.4696,50.4793,50.4403,50.4696,56622.0
2023-06-26 13:35:00,51.71,51.73,51.7,51.73,68211.0,50.4696,50.4891,50.4598,50.4891,68211.0
2023-06-26 13:40:00,51.73,51.73,51.7,51.7,53136.0,50.4891,50.4891,50.4598,50.4598,53136.0
2023-06-26 13:45:00,51.7,51.72,51.66,51.66,108732.0,50.4598,50.4793,50.4208,50.4208,108732.0
2023-06-26 13:50:00,51.66,51.67,51.66,51.66,38541.0,50.4208,50.4305,50.4208,50.4208,38541.0
2023-06-26 13:55:00,51.66,51.66,51.63,51.63,48801.0,50.4208,50.4208,50.3915,50.3915,48801.0
2023-06-26 14:00:00,51.63,51.66,51.63,51.65,44016.0,50.3915,50.4208,50.3915,50.411,44016.0
2023-06-26 14:05:00,51.65,51.68,51.65,51.68,50418.0,50.411,50.4403,50.411,50.4403,50418.0
2023-06-26 14:10:00,51.68,51.69,51.67,51.67,36966.0,50.4403,50.45,50.4305,50.4305,36966.0
2023-06-26 14:15:00,51.67,51.68,51.63,51.63,35163.0,50.4305,50.4403,50.3915,50.3915,35163.0
2023-06-26 14:20:00,51.63,51.66,51.63,51.65,42657.0,50.3915,50.4208,50.3915,50.411,42657.0
2023-06-26 14:25:00,51.65,51.66,51.65,51.65,44388.0,50.411,50.4208,50.411,50.411,44388.0
2023-06-26 14:30:00,51.65,51.66,51.62,51.65,70923.0,50.411,50.4208,50.3817,50.411,70923.0
2023-06-26 14:35:00,51.66,51.68,51.65,51.68,52176.0,50.4208,50.4403,50.411,50.4403,52176.0
2023-06-26 14:40:00,51.68,51.68,51.67,51.68,39780.0,50.4403,50.4403,50.4305,50.4403,39780.0
2023-06-26 14:45:00,51.68,51.69,51.67,51.68,56946.0,50.4403,50.45,50.4305,50.4403,56946.0
2023-06-26 14:50:00,51.68,51.69,51.67,51.69,74142.0,50.4403,50.45,50.4305,50.45,74142.0
2023-06-26 14:55:00,51.69,51.7,51.67,51.69,59034.0,50.45,50.4598,50.4305,50.45,59034.0
2023-06-26 15:00:00,51.69,51.7,51.67,51.68,76767.0,50.45,50.4598,50.4305,50.4403,76767.0
2023-06-26 15:05:00,51.68,51.69,51.67,51.68,69486.0,50.4403,50.45,50.4305,50.4403,69486.0
2023-06-26 15:10:00,51.69,51.69,51.67,51.69,103986.0,50.45,50.45,50.4305,50.45,103986.0
2023-06-26 15:15:00,51.69,51.73,51.69,51.73,79629.0,50.45,50.4891,50.45,50.4891,79629.0
2023-06-26 15:20:00,51.73,51.73,51.7,51.72,64839.0,50.4891,50.4891,50.4598,50.4793,64839.0
2023-06-26 15:25:00,51.71,51.73,51.71,51.72,70629.0,50.4696,50.4891,50.4696,50.4793,70629.0
2023-06-26 15:30:00,51.72,51.73,51.71,51.71,98934.0,50.4793,50.4891,50.4696,50.4696,98934.0
2023-06-26 15:35:00,51.71,51.73,51.71,51.73,112413.0,50.4696,50.4891,50.4696,50.4891,112413.0
2023-06-26 15:40:00,51.72,51.73,51.71,51.72,133623.0,50.4793,50.4891,50.4696,50.4793,133623.0
2023-06-26 15:45:00,51.72,51.72,51.68,51.69,251280.0,50.4793,50.4793,50.4403,50.45,251280.0
2023-06-26 15:50:00,51.68,51.72,51.67,51.71,307848.0,50.4403,50.4793,50.4305,50.4696,307848.0
2023-06-26 15:55:00,51.71,51.71,51.66,51.68,739710.0,50.4696,50.4696,50.4208,50.4403,739710.0
2023-06-27 09:30:00,51.38,51.75,51.35,51.74,383022.0,50.1475,50.5086,50.1182,50.4989,383022.0
2023-06-27 09:35:00,51.74,51.94,51.74,51.94,111660.0,50.4989,50.6941,50.4989,50.6941,111660.0
2023-06-27 09:40:00,51.94,51.95,51.77,51.83,144879.0,50.6941,50.7038,50.5281,50.5867,144879.0
2023-06-27 09:45:00,51.82,51.9,51.81,51.84,125076.0,50.5769,50.655,50.5672,50.5965,125076.0
2023-06-27 09:50:00,51.84,51.84,51.72,51.77,93225.0,50.5965,50.5965,50.4793,50.5281,93225.0
2023-06-27 09:55:00,51.76,51.81,51.72,51.75,116655.0,50.5184,50.5672,50.4793,50.5086,116655.0
2023-06-27 10:00:00,51.74,51.79,51.73,51.76,83943.0,50.4989,50.5477,50.4891,50.5184,83943.0
2023-06-27 10:05:00,51.76,51.83,51.75,51.8,102537.0,50.5184,50.5867,50.5086,50.5574,102537.0
2023-06-27 10:10:00,51.81,51.82,51.76,51.76,92502.0,50.5672,50.5769,50.5184,50.5184,92502.0
2023-06-27 10:15:00,51.76,51.79,51.72,51.75,106026.0,50.5184,50.5477,50.4793,50.5086,106026.0
2023-06-27 10:20:00,51.76,51.78,51.75,51.75,70833.0,50.5184,50.5379,50.5086,50.5086,70833.0
2023-06-27 10:25:00,51.75,51.76,51.72,51.72,53202.0,50.5086,50.5184,50.4793,50.4793,53202.0
2023-06-27 10:30:00,51.72,51.75,51.71,51.73,89463.0,50.4793,50.5086,50.4696,50.4891,89463.0
2023-06-27 10:35:00,51.73,51.76,51.69,51.72,99372.0,50.4891,50.5184,50.45,50.4793,99372.0
2023-06-27 10:40:00,51.71,51.72,51.66,51.67,37515.0,50.4696,50.4793,50.4208,50.4305,37515.0
2023-06-27 10:45:00,51.67,51.68,51.64,51.66,54711.0,50.4305,50.4403,50.4012,50.4208,54711.0
2023-06-27 10:50:00,51.66,51.66,51.61,51.61,39321.0,50.4208,50.4208,50.372,50.372,39321.0
2023-06-27 10:55:00,51.61,51.68,51.61,51.65,75402.0,50.372,50.4403,50.372,50.411,75402.0
2023-06-27 11:00:00,51.65,51.68,51.64,51.65,93351.0,50.411,50.4403,50.4012,50.411,93351.0
2023-06-27 11:05:00,51.66,51.67,51.6,51.6,167469.0,50.4208,50.4305,50.3622,50.3622,167469.0
2023-06-27 11:10:00,51.59,51.6,51.56,51.56,67764.0,50.3524,50.3622,50.3232,50.3232,67764.0
2023-06-27 11:15:00,51.56,51.62,51.56,51.57,107010.0,50.3232,50.3817,50.3232,50.3329,107010.0
2023-06-27 11:20:00,51.57,51.59,51.56,51.57,30966.0,50.3329,50.3524,50.3232,50.3329,30966.0
2023-06-27 11:25:00,51.57,51.57,51.53,51.53,59103.0,50.3329,50.3329,50.2939,50.2939,59103.0
2023-06-27 11:30:00,51.53,51.6,51.53,51.59,57006.0,50.2939,50.3622,50.2939,50.3524,57006.0
2023-06-27 11:35:00,51.6,51.6,51.57,51.59,57297.0,50.3622,50.3622,50.3329,50.3524,57297.0
2023-06-27 11:40:00,51.59,51.6,51.56,51.56,32895.0,50.3524,50.3622,50.3232,50.3232,32895.0
2023-06-27 11:45:00,51.56,51.58,51.53,51.53,40146.0,50.3232,50.3427,50.2939,50.2939,40146.0
2023-06-27 11:50:00,51.54,51.54,51.48,51.48,102060.0,50.3036,50.3036,50.2451,50.2451,102060.0
2023-06-27 11:55:00,51.49,51.53,51.48,51.53,52011.0,50.2548,50.2939,50.2451,50.2939,52011.0
2023-06-27 12:00:00,51.53,51.57,51.53,51.56,75303.0,50.2939,50.3329,50.2939,50.3232,75303.0
2023-06-27 12:05:00,51.57,51.6,51.57,51.57,43977.0,50.3329,50.3622,50.3329,50.3329,43977.0
2023-06-27 12:10:00,51.57,51.6,51.57,51.6,42675.0,50.3329,50.3622,50.3329,50.3622,42675.0
2023-06-27 12:15:00,51.6,51.63,51.6,51.62,68259.0,50.3622,50.3915,50.3622,50.3817,68259.0
2023-06-27 12:20:00,51.62,51.64,51.61,51.63,91428.0,50.3817,50.4012,50.372,50.3915,91428.0
2023-06-27 12:25:00,51.64,51.64,51.59,51.6,64461.0,50.4012,50.4012,50.3524,50.3622,64461.0
2023-06-27 12:30:00,51.6,51.61,51.57,51.57,47154.0,50.3622,50.372,50.3329,50.3329,47154.0
2023-06-27 12:35:00,51.58,51.62,51.56,51.62,47070.0,50.3427,50.3817,50.3232,50.3817,47070.0
2023-06-27 12:40:00,51.62,51.63,51.58,51.59,29118.0,50.3817,50.3915,50.3427,50.3524,29118.0
2023-06-27 12:45:00,51.59,51.59,51.57,51.59,47448.0,50.3524,50.3524,50.3329,50.3524,47448.0
2023-06-27 12:50:00,51.59,51.62,51.58,51.6,35877.0,50.3524,50.3817,50.3427,50.3622,35877.0
2023-06-27 12:55:00,51.6,51.61,51.59,51.6,32880.0,50.3622,50.372,50.3524,50.3622,32880.0
2023-06-27 13:00:00,51.61,51.66,51.61,51.66,35133.0,50.372,50.4208,50.372,50.4208,35133.0
2023-06-27 13:05:00,51.66,51.66,51.63,51.66,43830.0,50.4208,50.4208,50.3915,50.4208,43830.0
2023-06-27 13:10:00,51.66,51.67,51.63,51.63,41232.0,50.4208,50.4305,50.3915,50.3915,41232.0
2023-06-27 13:15:00,51.63,51.66,51.63,51.65,38793.0,50.3915,50.4208,50.3915,50.411,38793.0
2023-06-27 13:20:00,51.65,51.67,51.64,51.64,37740.0,50.411,50.4305,50.4012,50.4012,37740.0
2023-06-27 13:25:00,51.64,51.65,51.63,51.64,43365.0,50.4012,50.411,50.3915,50.4012,43365.0
2023-06-27 13:30:00,51.64,51.67,51.61,51.61,80115.0,50.4012,50.4305,50.372,50.372,80115.0
2023-06-27 13:35:00,51.61,51.63,51.6,51.62,54627.0,50.372,50.3915,50.3622,50.3817,54627.0
2023-06-27 13:40:00,51.62,51.62,51.59,51.59,70641.0,50.3817,50.3817,50.3524,50.3524,70641.0
2023-06-27 13:45:00,51.59,51.6,51.57,51.58,66573.0,50.3524,50.3622,50.3329,50.3427,66573.0
2023-06-27 13:50:00,51.58,51.58,51.55,51.57,46326.0,50.3427,50.3427,50.3134,50.3329,46326.0
2023-06-27 13:55:00,51.57,51.57,51.54,51.56,47790.0,50.3329,50.3329,50.3036,50.3232,47790.0
2023-06-27 14:00:00,51.55,51.56,51.53,51.56,45426.0,50.3134,50.3232,50.2939,50.3232,45426.0
2023-06-27 14:05:00,51.56,51.6,51.55,51.57,90771.0,50.3232,50.3622,50.3134,50.3329,90771.0
2023-06-27 14:10:00,51.57,51.59,51.57,51.58,79233.0,50.3329,50.3524,50.3329,50.3427,79233.0
2023-06-27 14:15:00,51.59,51.63,51.58,51.61,71379.0,50.3524,50.3915,50.3427,50.372,71379.0
2023-06-27 14:20:00,51.62,51.64,51.62,51.63,67587.0,50.3817,50.4012,50.3817,50.3915,67587.0
2023-06-27 14:25:00,51.64,51.64,51.59,51.6,63300.0,50.4012,50.4012,50.3524,50.3622,63300.0
2023-06-27 14:30:00,51.61,51.63,51.6,51.61,52317.0,50.372,50.3915,50.3622,50.372,52317.0
2023-06-27 14:35:00,51.62,51.62,51.59,51.6,53775.0,50.3817,50.3817,50.3524,50.3622,53775.0
2023-06-27 14:40:00,51.59,51.61,51.59,51.6,42735.0,50.3524,50.372,50.3524,50.3622,42735.0
2023-06-27 14:45:00,51.6,51.61,51.59,51.61,59865.0,50.3622,50.372,50.3524,50.372,59865.0
2023-06-27 14:50:00,51.61,51.61,51.59,51.6,56976.0,50.372,50.372,50.3524,50.3622,56976.0
2023-06-27 14:55:00,51.6,51.61,51.56,51.57,119430.0,50.3622,50.372,50.3232,50.3329,119430.0
2023-06-27 15:00:00,51.57,51.6,51.57,51.59,56778.0,50.3329,50.3622,50.3329,50.3524,56778.0
2023-06-27 15:05:00,51.59,51.61,51.59,51.59,53934.0,50.3524,50.372,50.3524,50.3524,53934.0
2023-06-27 15:10:00,51.59,51.61,51.58,51.6,74004.0,50.3524,50.372,50.3427,50.3622,74004.0
2023-06-27 15:15:00,51.6,51.61,51.57,51.57,59373.0,50.3622,50.372,50.3329,50.3329,59373.0
2023-06-27 15:20:00,51.57,51.59,51.56,51.59,117570.0,50.3329,50.3524,50.3232,50.3524,117570.0
2023-06-27 15:25:00,51.59,51.62,51.59,51.61,93951.0,50.3524,50.3817,50.3524,50.372,93951.0
2023-06-27 15:30:00,51.61,51.61,51.6,51.6,152796.0,50.372,50.372,50.3622,50.3622,152796.0
2023-06-27 15:35:00,51.6,51.61,51.58,51.59,178908.0,50.3622,50.372,50.3427,50.3524,178908.0
2023-06-27 15:40:00,51.59,51.6,51.59,51.59,177327.0,50.3524,50.3622,50.3524,50.3524,177327.0
2023-06-27 15:45:00,51.59,51.6,51.56,51.57,213291.0,50.3524,50.3622,50.3232,50.3329,213291.0
2023-06-27 15:50:00,51.58,51.58,51.55,51.57,258612.0,50.3427,50.3427,50.3134,50.3329,258612.0
2023-06-27 15:55:00,51.57,51.58,51.5,51.5,1043043.0,50.3329,50.3427,50.2646,50.2646,1043043.0
2023-06-28 09:30:00,51.58,51.78,51.58,51.7,617547.0,50.3427,50.5379,50.3427,50.4598,617547.0
2023-06-28 09:35:00,51.71,51.83,51.68,51.7,407628.0,50.4696,50.5867,50.4403,50.4598,407628.0
2023-06-28 09:40:00,51.7,51.82,51.68,51.77,251718.0,50.4598,50.5769,50.4403,50.5281,251718.0
2023-06-28 09:45:00,51.77,51.86,51.74,51.83,366480.0,50.5281,50.616,50.4989,50.5867,366480.0
2023-06-28 09:50:00,51.83,51.89,51.78,51.81,280203.0,50.5867,50.6453,50.5379,50.5672,280203.0
2023-06-28 09:55:00,51.81,51.83,51.75,51.81,197805.0,50.5672,50.5867,50.5086,50.5672,197805.0
2023-06-28 10:00:00,51.8,51.87,51.77,51.86,157119.0,50.5574,50.6257,50.5281,50.616,157119.0
2023-06-28 10:05:00,51.86,51.87,51.78,51.78,168186.0,50.616,50.6257,50.5379,50.5379,168186.0
2023-06-28 10:10:00,51.78,51.81,51.77,51.78,127365.0,50.5379,50.5672,50.5281,50.5379,127365.0
2023-06-28 10:15:00,51.78,51.82,51.76,51.78,190080.0,50.5379,50.5769,50.5184,50.5379,190080.0
2023-06-28 10:20:00,51.76,51.76,51.67,51.74,164544.0,50.5184,50.5184,50.4305,50.4989,164544.0
2023-06-28 10:25:00,51.74,51.74,51.68,51.7,74175.0,50.4989,50.4989,50.4403,50.4598,74175.0
2023-06-28 10:30:00,51.7,51.71,51.66,51.66,69297.0,50.4598,50.4696,50.4208,50.4208,69297.0
2023-06-28 10:35:00,51.67,51.71,51.64,51.64,79578.0,50.4305,50.4696,50.4012,50.4012,79578.0
2023-06-28 10:40:00,51.64,51.68,51.63,51.66,70044.0,50.4012,50.4403,50.3915,50.4208,70044.0
2023-06-28 10:45:00,51.66,51.67,51.64,51.64,71781.0,50.4208,50.4305,50.4012,50.4012,71781.0
2023-06-28 10:50:00,51.64,51.64,51.59,51.61,89091.0,50.4012,50.4012,50.3524,50.372,89091.0
2023-06-28 10:55:00,51.61,51.63,51.58,51.6,81621.0,50.372,50.3915,50.3427,50.3622,81621.0
2023-06-28 11:00:00,51.6,51.61,51.56,51.57,55938.0,50.3622,50.372,50.3232,50.3329,55938.0
2023-06-28 11:05:00,51.57,51.57,51.54,51.56,77916.0,50.3329,50.3329,50.3036,50.3232,77916.0
2023-06-28 11:10:00,51.56,51.6,51.56,51.6,74337.0,50.3232,50.3622,50.3232,50.3622,74337.0
2023-06-28 11:15:00,51.61,51.65,51.61,51.64,83568.0,50.372,50.411,50.372,50.4012,83568.0
2023-06-28 11:20:00,51.64,51.68,51.63,51.67,82776.0,50.4012,50.4403,50.3915,50.4305,82776.0
2023-06-28 11:25:00,51.67,51.74,51.67,51.74,120837.0,50.4305,50.4989,50.4305,50.4989,120837.0
2023-06-28 11:30:00,51.74,51.77,51.74,51.75,60495.0,50.4989,50.5281,50.4989,50.5086,60495.0
2023-06-28 11:35:00,51.75,51.78,51.74,51.78,70395.0,50.5086,50.5379,50.4989,50.5379,70395.0
2023-06-28 11:40:00,51.78,51.83,51.78,51.81,87147.0,50.5379,50.5867,50.5379,50.5672,87147.0
2023-06-28 11:45:00,51.82,51.82,51.79,51.8,72738.0,50.5769,50.5769,50.5477,50.5574,72738.0
2023-06-28 11:50:00,51.8,51.82,51.8,51.82,45501.0,50.5574,50.5769,50.5574,50.5769,45501.0
2023-06-28 11:55:00,51.82,51.83,51.81,51.82,56673.0,50.5769,50.5867,50.5672,50.5769,56673.0
2023-06-28 12:00:00,51.83,51.84,51.81,51.82,55161.0,50.5867,50.5965,50.5672,50.5769,55161.0
2023-06-28 12:05:00,51.82,51.84,51.81,51.84,57570.0,50.5769,50.5965,50.5672,50.5965,57570.0
2023-06-28 12:10:00,51.84,51.86,51.81,51.82,123918.0,50.5965,50.616,50.5672,50.5769,123918.0
2023-06-28 12:15:00,51.82,51.82,51.77,51.78,78630.0,50.5769,50.5769,50.5281,50.5379,78630.0
2023-06-28 12:20:00,51.78,51.78,51.75,51.76,61368.0,50.5379,50.5379,50.5086,50.5184,61368.0
2023-06-28 12:25:00,51.76,51.8,51.74,51.79,72423.0,50.5184,50.5574,50.4989,50.5477,72423.0
2023-06-28 12:30:00,51.79,51.8,51.77,51.78,48762.0,50.5477,50.5574,50.5281,50.5379,48762.0
2023-06-28 12:35:00,51.78,51.81,51.76,51.8,76077.0,50.5379,50.5672,50.5184,50.5574,76077.0
2023-06-28 12:40:00,51.8,51.81,51.77,51.78,72120.0,50.5574,50.5672,50.5281,50.5379,72120.0
2023-06-28 12:45:00,51.78,51.82,51.78,51.81,59568.0,50.5379,50.5769,50.5379,50.5672,59568.0
2023-06-28 12:50:00,51.81,51.82,51.77,51.8,183225.0,50.5672,50.5769,50.5281,50.5574,183225.0
2023-06-28 12:55:00,51.8,51.8,51.76,51.78,52587.0,50.5574,50.5574,50.5184,50.5379,52587.0
2023-06-28 13:00:00,51.78,51.78,51.74,51.76,60798.0,50.5379,50.5379,50.4989,50.5184,60798.0
2023-06-28 13:05:00,51.77,51.78,51.76,51.76,57111.0,50.5281,50.5379,50.5184,50.5184,57111.0
2023-06-28 13:10:00,51.76,51.78,51.75,51.78,60642.0,50.5184,50.5379,50.5086,50.5379,60642.0
2023-06-28 13:15:00,51.78,51.78,51.77,51.78,68808.0,50.5379,50.5379,50.5281,50.5379,68808.0
2023-06-28 13:20:00,51.78,51.8,51.78,51.8,96429.0,50.5379,50.5574,50.5379,50.5574,96429.0
2023-06-28 13:25:00,51.8,51.81,51.77,51.79,67113.0,50.5574,50.5672,50.5281,50.5477,67113.0
2023-06-28 13:30:00,51.79,51.8,51.77,51.77,72774.0,50.5477,50.5574,50.5281,50.5281,72774.0
2023-06-28 13:35:00,51.77,51.83,51.77,51.83,48864.0,50.5281,50.5867,50.5281,50.5867,48864.0
2023-06-28 13:40:00,51.82,51.88,51.81,51.81,156942.0,50.5769,50.6355,50.5672,50.5672,156942.0
2023-06-28 13:45:00,51.81,51.81,51.76,51.77,50604.0,50.5672,50.5672,50.5184,50.5281,50604.0
2023-06-28 13:50:00,51.77,51.78,51.76,51.77,53553.0,50.5281,50.5379,50.5184,50.5281,53553.0
2023-06-28 13:55:00,51.77,51.78,51.75,51.77,40170.0,50.5281,50.5379,50.5086,50.5281,40170.0
2023-06-28 14:00:00,51.77,51.78,51.75,51.77,58110.0,50.5281,50.5379,50.5086,50.5281,58110.0
2023-06-28 14:05:00,51.77,51.78,51.75,51.78,39519.0,50.5281,50.5379,50.5086,50.5379,39519.0
2023-06-28 14:10:00,51.78,51.79,51.77,51.78,67980.0,50.5379,50.5477,50.5281,50.5379,67980.0
2023-06-28 14:15:00,51.77,51.79,51.76,51.79,81054.0,50.5281,50.5477,50.5184,50.5477,81054.0
2023-06-28 14:20:00,51.79,51.82,51.77,51.77,136686.0,50.5477,50.5769,50.5281,50.5281,136686.0
2023-06-28 14:25:00,51.77,51.78,51.73,51.73,115053.0,50.5281,50.5379,50.4891,50.4891,115053.0
2023-06-28 14:30:00,51.73,51.73,51.7,51.71,92217.0,50.4891,50.4891,50.4598,50.4696,92217.0
2023-06-28 14:35:00,51.7,51.7,51.66,51.66,114612.0,50.4598,50.4598,50.4208,50.4208,114612.0
2023-06-28 14:40:00,51.66,51.72,51.66,51.7,99900.0,50.4208,50.4793,50.4208,50.4598,99900.0
2023-06-28 14:45:00,51.7,51.73,51.69,51.71,61155.0,50.4598,50.4891,50.45,50.4696,61155.0
2023-06-28 14:50:00,51.71,51.72,51.7,51.7,81894.0,50.4696,50.4793,50.4598,50.4598,81894.0
2023-06-28 14:55:00,51.7,51.71,51.67,51.69,90300.0,50.4598,50.4696,50.4305,50.45,90300.0
2023-06-28 15:00:00,51.69,51.75,51.69,51.74,70626.0,50.45,50.5086,50.45,50.4989,70626.0
2023-06-28 15:05:00,51.74,51.75,51.71,51.73,108513.0,50.4989,50.5086,50.4696,50.4891,108513.0
2023-06-28 15:10:00,51.73,51.77,51.72,51.76,82728.0,50.4891,50.5281,50.4793,50.5184,82728.0
2023-06-28 15:15:00,51.76,51.79,51.76,51.78,109929.0,50.5184,50.5477,50.5184,50.5379,109929.0
2023-06-28 15:20:00,51.78,51.79,51.77,51.78,82491.0,50.5379,50.5477,50.5281,50.5379,82491.0
2023-06-28 15:25:00,51.78,51.78,51.75,51.76,94416.0,50.5379,50.5379,50.5086,50.5184,94416.0
2023-06-28 15:30:00,51.75,51.78,51.74,51.78,130509.0,50.5086,50.5379,50.4989,50.5379,130509.0
2023-06-28 15:35:00,51.78,51.78,51.76,51.78,328806.0,50.5379,50.5379,50.5184,50.5379,328806.0
2023-06-28 15:40:00,51.78,51.81,51.77,51.77,266931.0,50.5379,50.5672,50.5281,50.5281,266931.0
2023-06-28 15:45:00,51.77,51.8,51.77,51.78,254142.0,50.5281,50.5574,50.5281,50.5379,254142.0
2023-06-28 15:50:00,51.78,51.79,51.76,51.77,635166.0,50.5379,50.5477,50.5184,50.5281,635166.0
2023-06-28 15:55:00,51.77,51.81,51.76,51.78,1441818.0,50.5281,50.5672,50.5184,50.5379,1441818.0
2023-06-29 09:30:00,51.5,51.58,51.42,51.46,481962.0,50.2646,50.3427,50.1865,50.2256,481962.0
2023-06-29 09:35:00,51.46,51.47,51.29,51.32,235383.0,50.2256,50.2353,50.0596,50.0889,235383.0
2023-06-29 09:40:00,51.34,51.47,51.31,51.4,264075.0,50.1084,50.2353,50.0792,50.167,264075.0
2023-06-29 09:45:00,51.4,51.44,51.33,51.37,124512.0,50.167,50.206,50.0987,50.1377,124512.0
2023-06-29 09:50:00,51.38,51.4,51.3,51.34,130995.0,50.1475,50.167,50.0694,50.1084,130995.0
2023-06-29 09:55:00,51.34,51.34,51.28,51.32,127137.0,50.1084,50.1084,50.0499,50.0889,127137.0
2023-06-29 10:00:00,51.32,51.37,51.32,51.33,536898.0,50.0889,50.1377,50.0889,50.0987,536898.0
2023-06-29 10:05:00,51.34,51.39,51.17,51.19,707031.0,50.1084,50.1572,49.9425,49.962,707031.0
2023-06-29 10:10:00,51.19,51.24,51.05,51.06,270519.0,49.962,50.0108,49.8254,49.8352,270519.0
2023-06-29 10:15:00,51.07,51.17,51.06,51.12,424254.0,49.8449,49.9425,49.8352,49.8937,424254.0
2023-06-29 10:20:00,51.12,51.31,51.12,51.3,240759.0,49.8937,50.0792,49.8937,50.0694,240759.0
2023-06-29 10:25:00,51.3,51.37,51.3,51.36,139452.0,50.0694,50.1377,50.0694,50.128,139452.0
2023-06-29 10:30:00,51.35,51.47,51.34,51.46,138171.0,50.1182,50.2353,50.1084,50.2256,138171.0
2023-06-29 10:35:00,51.45,51.51,51.43,51.51,101505.0,50.2158,50.2744,50.1963,50.2744,101505.0
2023-06-29 10:40:00,51.51,51.55,51.42,51.43,123711.0,50.2744,50.3134,50.1865,50.1963,123711.0
2023-06-29 10:45:00,51.42,51.42,51.35,51.35,138993.0,50.1865,50.1865,50.1182,50.1182,138993.0
2023-06-29 10:50:00,51.36,51.39,51.35,51.37,53355.0,50.128,50.1572,50.1182,50.1377,53355.0
2023-06-29 10:55:00,51.37,51.38,51.33,51.35,72948.0,50.1377,50.1475,50.0987,50.1182,72948.0
2023-06-29 11:00:00,51.36,51.38,51.34,51.36,107433.0,50.128,50.1475,50.1084,50.128,107433.0
2023-06-29 11:05:00,51.36,51.38,51.32,51.36,140403.0,50.128,50.1475,50.0889,50.128,140403.0
2023-06-29 11:10:00,51.36,51.4,51.35,51.37,102636.0,50.128,50.167,50.1182,50.1377,102636.0
2023-06-29 11:15:00,51.37,51.39,51.35,51.37,75978.0,50.1377,50.1572,50.1182,50.1377,75978.0
2023-06-29 11:20:00,51.37,51.41,51.37,51.38,57945.0,50.1377,50.1768,50.1377,50.1475,57945.0
2023-06-29 11:25:00,51.39,51.43,51.36,51.42,80910.0,50.1572,50.1963,50.128,50.1865,80910.0
2023-06-29 11:30:00,51.43,51.44,51.37,51.37,79527.0,50.1963,50.206,50.1377,50.1377,79527.0
2023-06-29 11:35:00,51.36,51.39,51.36,51.37,42981.0,50.128,50.1572,50.128,50.1377,42981.0
2023-06-29 11:40:00,51.38,51.39,51.34,51.35,109008.0,50.1475,50.1572,50.1084,50.1182,109008.0
2023-06-29 11:45:00,51.36,51.38,51.36,51.37,56994.0,50.128,50.1475,50.128,50.1377,56994.0
2023-06-29 11:50:00,51.37,51.4,51.35,51.36,84750.0,50.1377,50.167,50.1182,50.128,84750.0
2023-06-29 11:55:00,51.36,51.38,51.34,51.35,168678.0,50.128,50.1475,50.1084,50.1182,168678.0
2023-06-29 12:00:00,51.35,51.36,51.34,51.35,206436.0,50.1182,50.128,50.1084,50.1182,206436.0
2023-06-29 12:05:00,51.36,51.4,51.35,51.38,46101.0,50.128,50.167,50.1182,50.1475,46101.0
2023-06-29 12:10:00,51.37,51.37,51.32,51.35,80889.0,50.1377,50.1377,50.0889,50.1182,80889.0
2023-06-29 12:15:00,51.35,51.36,51.34,51.36,60444.0,50.1182,50.128,50.1084,50.128,60444.0
2023-06-29 12:20:00,51.36,51.37,51.33,51.36,610905.0,50.128,50.1377,50.0987,50.128,610905.0
2023-06-29 12:25:00,51.36,51.37,51.3,51.35,457692.0,50.128,50.1377,50.0694,50.1182,457692.0
2023-06-29 12:30:00,51.35,51.37,51.33,51.34,97005.0,50.1182,50.1377,50.0987,50.1084,97005.0
2023-06-29 12:35:00,51.34,51.37,51.33,51.33,121860.0,50.1084,50.1377,50.0987,50.0987,121860.0
2023-06-29 12:40:00,51.32,51.32,51.27,51.28,101709.0,50.0889,50.0889,50.0401,50.0499,101709.0
2023-06-29 12:45:00,51.29,51.33,51.28,51.31,97833.0,50.0596,50.0987,50.0499,50.0792,97833.0
2023-06-29 12:50:00,51.31,51.31,51.28,51.28,56517.0,50.0792,50.0792,50.0499,50.0499,56517.0
2023-06-29 12:55:00,51.28,51.31,51.28,51.31,73581.0,50.0499,50.0792,50.0499,50.0792,73581.0
2023-06-29 13:00:00,51.31,51.35,51.3,51.33,84792.0,50.0792,50.1182,50.0694,50.0987,84792.0
2023-06-29 13:05:00,51.33,51.33,51.27,51.29,175251.0,50.0987,50.0987,50.0401,50.0596,175251.0
2023-06-29 13:10:00,51.28,51.32,51.27,51.32,74103.0,50.0499,50.0889,50.0401,50.0889,74103.0
2023-06-29 13:15:00,51.31,51.33,51.28,51.28,136584.0,50.0792,50.0987,50.0499,50.0499,136584.0
2023-06-29 13:20:00,51.28,51.28,51.22,51.24,104760.0,50.0499,50.0499,49.9913,50.0108,104760.0
2023-06-29 13:25:00,51.23,51.24,51.19,51.21,145614.0,50.0011,50.0108,49.962,49.9816,145614.0
2023-06-29 13:30:00,51.21,51.23,51.2,51.21,97800.0,49.9816,50.0011,49.9718,49.9816,97800.0
2023-06-29 13:35:00,51.21,51.21,51.18,51.21,69411.0,49.9816,49.9816,49.9523,49.9816,69411.0
2023-06-29 13:40:00,51.22,51.22,51.17,51.17,76995.0,49.9913,49.9913,49.9425,49.9425,76995.0
2023-06-29 13:45:00,51.17,51.18,51.1,51.11,112377.0,49.9425,49.9523,49.8742,49.884,112377.0
2023-06-29 13:50:00,51.11,51.16,51.1,51.12,221385.0,49.884,49.9328,49.8742,49.8937,221385.0
2023-06-29 13:55:00,51.12,51.15,51.07,51.11,167829.0,49.8937,49.923,49.8449,49.884,167829.0
2023-06-29 14:00:00,51.11,51.16,51.1,51.15,129063.0,49.884,49.9328,49.8742,49.923,129063.0
2023-06-29 14:05:00,51.15,51.18,51.13,51.17,100131.0,49.923,49.9523,49.9035,49.9425,100131.0
2023-06-29 14:10:00,51.16,51.22,51.16,51.18,129621.0,49.9328,49.9913,49.9328,49.9523,129621.0
2023-06-29 14:15:00,51.19,51.26,51.17,51.25,266103.0,49.962,50.0304,49.9425,50.0206,266103.0
2023-06-29 14:20:00,51.26,51.3,51.25,51.27,97479.0,50.0304,50.0694,50.0206,50.0401,97479.0
2023-06-29 14:25:00,51.28,51.29,51.23,51.26,95637.0,50.0499,50.0596,50.0011,50.0304,95637.0
2023-06-29 14:30:00,51.26,51.28,51.25,51.27,71934.0,50.0304,50.0499,50.0206,50.0401,71934.0
2023-06-29 14:35:00,51.27,51.3,51.26,51.29,48081.0,50.0401,50.0694,50.0304,50.0596,48081.0
2023-06-29 14:40:00,51.29,51.33,51.28,51.33,115494.0,50.0596,50.0987,50.0499,50.0987,115494.0
2023-06-29 14:45:00,51.33,51.37,51.33,51.34,115491.0,50.0987,50.1377,50.0987,50.1084,115491.0
2023-06-29 14:50:00,51.34,51.34,51.28,51.28,72714.0,50.1084,50.1084,50.0499,50.0499,72714.0
2023-06-29 14:55:00,51.28,51.3,51.27,51.3,62514.0,50.0499,50.0694,50.0401,50.0694,62514.0
2023-06-29 15:00:00,51.31,51.34,51.27,51.33,65874.0,50.0792,50.1084,50.0401,50.0987,65874.0
2023-06-29 15:05:00,51.33,51.34,51.32,51.33,77586.0,50.0987,50.1084,50.0889,50.0987,77586.0
2023-06-29 15:10:00,51.33,51.36,51.33,51.36,66780.0,50.0987,50.128,50.0987,50.128,66780.0
2023-06-29 15:15:00,51.36,51.37,51.34,51.36,77523.0,50.128,50.1377,50.1084,50.128,77523.0
2023-06-29 15:20:00,51.37,51.39,51.34,51.34,124191.0,50.1377,50.1572,50.1084,50.1084,124191.0
2023-06-29 15:25:00,51.34,51.35,51.32,51.33,124671.0,50.1084,50.1182,50.0889,50.0987,124671.0
2023-06-29 15:30:00,51.33,51.33,51.31,51.31,172476.0,50.0987,50.0987,50.0792,50.0792,172476.0
2023-06-29 15:35:00,51.3,51.33,51.29,51.33,215823.0,50.0694,50.0987,50.0596,50.0987,215823.0
2023-06-29 15:40:00,51.33,51.38,51.32,51.36,1272507.0,50.0987,50.1475,50.0889,50.128,1272507.0
2023-06-29 15:45:00,51.36,51.4,51.35,51.37,251322.0,50.128,50.167,50.1182,50.1377,251322.0
2023-06-29 15:50:00,51.37,51.44,51.35,51.41,877863.0,50.1377,50.206,50.1182,50.1768,877863.0
2023-06-29 15:55:00,51.4,51.45,51.39,51.43,943707.0,50.167,50.2158,50.1572,50.1963,943707.0
2023-06-30 09:30:00,51.66,52.06,51.59,51.95,648657.0,50.4208,50.8112,50.3524,50.7038,648657.0
2023-06-30 09:35:00,51.94,52.02,51.91,52.01,221319.0,50.6941,50.7721,50.6648,50.7624,221319.0
2023-06-30 09:40:00,52.0,52.04,51.95,51.97,184488.0,50.7526,50.7917,50.7038,50.7233,184488.0
2023-06-30 09:45:00,51.98,52.02,51.94,51.99,118551.0,50.7331,50.7721,50.6941,50.7429,118551.0
2023-06-30 09:50:00,51.99,52.03,51.94,52.03,194499.0,50.7429,50.7819,50.6941,50.7819,194499.0
2023-06-30 09:55:00,52.03,52.09,51.98,52.05,297339.0,50.7819,50.8405,50.7331,50.8014,297339.0
2023-06-30 10:00:00,52.05,52.1,52.02,52.09,124044.0,50.8014,50.8502,50.7721,50.8405,124044.0
2023-06-30 10:05:00,52.09,52.12,52.05,52.11,193149.0,50.8405,50.8697,50.8014,50.86,193149.0
2023-06-30 10:10:00,52.11,52.18,52.09,52.15,190962.0,50.86,50.9283,50.8405,50.899,190962.0
2023-06-30 10:15:00,52.14,52.17,52.11,52.14,83514.0,50.8893,50.9185,50.86,50.8893,83514.0
2023-06-30 10:20:00,52.14,52.14,52.1,52.11,90258.0,50.8893,50.8893,50.8502,50.86,90258.0
2023-06-30 10:25:00,52.11,52.12,52.07,52.07,93642.0,50.86,50.8697,50.8209,50.8209,93642.0
2023-06-30 10:30:00,52.08,52.15,52.07,52.13,102378.0,50.8307,50.899,50.8209,50.8795,102378.0
2023-06-30 10:35:00,52.13,52.13,51.9,51.98,340836.0,50.8795,50.8795,50.655,50.7331,340836.0
2023-06-30 10:40:00,51.99,52.02,51.95,51.95,124185.0,50.7429,50.7721,50.7038,50.7038,124185.0
2023-06-30 10:45:00,51.95,52.01,51.95,51.97,82053.0,50.7038,50.7624,50.7038,50.7233,82053.0
2023-06-30 10:50:00,51.98,52.06,51.94,52.06,86682.0,50.7331,50.8112,50.6941,50.8112,86682.0
2023-06-30 10:55:00,52.06,52.1,52.05,52.07,91809.0,50.8112,50.8502,50.8014,50.8209,91809.0
2023-06-30 11:00:00,52.08,52.1,52.05,52.09,60012.0,50.8307,50.8502,50.8014,50.8405,60012.0
2023-06-30 11:05:00,52.1,52.13,52.09,52.12,83136.0,50.8502,50.8795,50.8405,50.8697,83136.0
2023-06-30 11:10:00,52.12,52.15,52.09,52.14,115608.0,50.8697,50.899,50.8405,50.8893,115608.0
2023-06-30 11:15:00,52.14,52.19,52.13,52.19,103473.0,50.8893,50.9381,50.8795,50.9381,103473.0
2023-06-30 11:20:00,52.19,52.2,52.1,52.1,103662.0,50.9381,50.9478,50.8502,50.8502,103662.0
2023-06-30 11:25:00,52.09,52.12,52.07,52.11,94773.0,50.8405,50.8697,50.8209,50.86,94773.0
2023-06-30 11:30:00,52.11,52.12,52.04,52.04,67170.0,50.86,50.8697,50.7917,50.7917,67170.0
2023-06-30 11:35:00,52.04,52.06,52.02,52.02,62565.0,50.7917,50.8112,50.7721,50.7721,62565.0
2023-06-30 11:40:00,52.04,52.05,51.99,51.99,52710.0,50.7917,50.8014,50.7429,50.7429,52710.0
2023-06-30 11:45:00,52.0,52.03,52.0,52.02,48192.0,50.7526,50.7819,50.7526,50.7721,48192.0
2023-06-30 11:50:00,52.01,52.05,52.01,52.03,102318.0,50.7624,50.8014,50.7624,50.7819,102318.0
2023-06-30 11:55:00,52.03,52.05,52.0,52.02,78666.0,50.7819,50.8014,50.7526,50.7721,78666.0
2023-06-30 12:00:00,52.02,52.05,52.01,52.04,33690.0,50.7721,50.8014,50.7624,50.7917,33690.0
2023-06-30 12:05:00,52.03,52.05,51.98,51.98,44163.0,50.7819,50.8014,50.7331,50.7331,44163.0
2023-06-30 12:10:00,51.99,52.07,51.98,52.07,79353.0,50.7429,50.8209,50.7331,50.8209,79353.0
2023-06-30 12:15:00,52.05,52.1,52.05,52.07,37443.0,50.8014,50.8502,50.8014,50.8209,37443.0
2023-06-30 12:20:00,52.08,52.14,52.07,52.14,78492.0,50.8307,50.8893,50.8209,50.8893,78492.0
2023-06-30 12:25:00,52.14,52.22,52.13,52.2,96993.0,50.8893,50.9673,50.8795,50.9478,96993.0
2023-06-30 12:30:00,52.2,52.2,52.17,52.18,36852.0,50.9478,50.9478,50.9185,50.9283,36852.0
2023-06-30 12:35:00,52.18,52.2,52.16,52.19,39114.0,50.9283,50.9478,50.9088,50.9381,39114.0
2023-06-30 12:40:00,52.19,52.2,52.18,52.19,32661.0,50.9381,50.9478,50.9283,50.9381,32661.0
2023-06-30 12:45:00,52.19,52.25,52.19,52.24,69912.0,50.9381,50.9966,50.9381,50.9869,69912.0
2023-06-30 12:50:00,52.23,52.25,52.22,52.24,52305.0,50.9771,50.9966,50.9673,50.9869,52305.0
2023-06-30 12:55:00,52.24,52.24,52.19,52.19,73551.0,50.9869,50.9869,50.9381,50.9381,73551.0
2023-06-30 13:00:00,52.19,52.23,52.16,52.23,72894.0,50.9381,50.9771,50.9088,50.9771,72894.0
2023-06-30 13:05:00,52.23,52.25,52.23,52.24,51336.0,50.9771,50.9966,50.9771,50.9869,51336.0
2023-06-30 13:10:00,52.24,52.25,52.21,52.23,79647.0,50.9869,50.9966,50.9576,50.9771,79647.0
2023-06-30 13:15:00,52.23,52.25,52.21,52.23,53259.0,50.9771,50.9966,50.9576,50.9771,53259.0
2023-06-30 13:20:00,52.24,52.28,52.24,52.26,65235.0,50.9869,51.0259,50.9869,51.0064,65235.0
2023-06-30 13:25:00,52.26,52.26,52.22,52.26,62964.0,51.0064,51.0064,50.9673,51.0064,62964.0
2023-06-30 13:30:00,52.27,52.3,52.27,52.27,65532.0,51.0161,51.0454,51.0161,51.0161,65532.0
2023-06-30 13:35:00,52.27,52.28,52.24,52.24,98661.0,51.0161,51.0259,50.9869,50.9869,98661.0
2023-06-30 13:40:00,52.24,52.26,52.22,52.26,73932.0,50.9869,51.0064,50.9673,51.0064,73932.0
2023-06-30 13:45:00,52.26,52.27,52.23,52.25,113673.0,51.0064,51.0161,50.9771,50.9966,113673.0
2023-06-30 13:50:00,52.24,52.24,52.21,52.23,76461.0,50.9869,50.9869,50.9576,50.9771,76461.0
2023-06-30 13:55:00,52.23,52.24,52.21,52.23,73176.0,50.9771,50.9869,50.9576,50.9771,73176.0
2023-06-30 14:00:00,52.23,52.26,52.21,52.25,66621.0,50.9771,51.0064,50.9576,50.9966,66621.0
2023-06-30 14:05:00,52.25,52.31,52.25,52.3,69888.0,50.9966,51.0552,50.9966,51.0454,69888.0
2023-06-30 14:10:00,52.3,52.34,52.29,52.34,138453.0,51.0454,51.0845,51.0357,51.0845,138453.0
2023-06-30 14:15:00,52.34,52.36,52.34,52.34,96708.0,51.0845,51.104,51.0845,51.0845,96708.0
2023-06-30 14:20:00,52.34,52.37,52.32,52.36,108933.0,51.0845,51.1137,51.0649,51.104,108933.0
2023-06-30 14:25:00,52.36,52.4,52.35,52.4,326052.0,51.104,51.143,51.0942,51.143,326052.0
2023-06-30 14:30:00,52.4,52.42,52.39,52.42,118071.0,51.143,51.1625,51.1333,51.1625,118071.0
2023-06-30 14:35:00,52.42,52.46,52.41,52.43,160389.0,51.1625,51.2016,51.1528,51.1723,160389.0
2023-06-30 14:40:00,52.43,52.45,52.41,52.44,88758.0,51.1723,51.1918,51.1528,51.1821,88758.0
2023-06-30 14:45:00,52.44,52.44,52.4,52.43,127872.0,51.1821,51.1821,51.143,51.1723,127872.0
2023-06-30 14:50:00,52.43,52.44,52.4,52.43,96882.0,51.1723,51.1821,51.143,51.1723,96882.0
2023-06-30 14:55:00,52.43,52.45,52.41,52.44,80217.0,51.1723,51.1918,51.1528,51.1821,80217.0
2023-06-30 15:00:00,52.44,52.44,52.41,52.42,79482.0,51.1821,51.1821,51.1528,51.1625,79482.0
2023-06-30 15:05:00,52.41,52.44,52.41,52.44,112635.0,51.1528,51.1821,51.1528,51.1821,112635.0
2023-06-30 15:10:00,52.44,52.44,52.41,52.43,134799.0,51.1821,51.1821,51.1528,51.1723,134799.0
2023-06-30 15:15:00,52.43,52.46,52.42,52.42,111810.0,51.1723,51.2016,51.1625,51.1625,111810.0
2023-06-30 15:20:00,52.42,52.44,52.41,52.43,147345.0,51.1625,51.1821,51.1528,51.1723,147345.0
2023-06-30 15:25:00,52.43,52.47,52.42,52.46,92868.0,51.1723,51.2113,51.1625,51.2016,92868.0
2023-06-30 15:30:00,52.45,52.46,52.41,52.45,150546.0,51.1918,51.2016,51.1528,51.1918,150546.0
2023-06-30 15:35:00,52.45,52.48,52.43,52.43,167886.0,51.1918,51.2211,51.1723,51.1723,167886.0
2023-06-30 15:40:00,52.43,52.45,52.42,52.45,176418.0,51.1723,51.1918,51.1625,51.1918,176418.0
2023-06-30 15:45:00,52.45,52.45,52.39,52.42,262938.0,51.1918,51.1918,51.1333,51.1625,262938.0
2023-06-30 15:50:00,52.43,52.49,52.43,52.49,327696.0,51.1723,51.2309,51.1723,51.2309,327696.0
2023-06-30 15:55:00,52.49,52.51,52.39,52.39,1071972.0,51.2309,51.2504,51.1333,51.1333,1071972.0
2023-07-03 09:30:00,52.27,52.28,52.11,52.17,433176.0,51.0161,51.0259,50.86,50.9185,433176.0
2023-07-03 09:35:00,52.17,52.31,52.15,52.22,101274.0,50.9185,51.0552,50.899,50.9673,101274.0
2023-07-03 09:40:00,52.23,52.33,52.23,52.27,97992.0,50.9771,51.0747,50.9771,51.0161,97992.0
2023-07-03 09:45:00,52.27,52.47,52.26,52.46,149907.0,51.0161,51.2113,51.0064,51.2016,149907.0
2023-07-03 09:50:00,52.46,52.54,52.41,52.51,149430.0,51.2016,51.2797,51.1528,51.2504,149430.0
2023-07-03 09:55:00,52.51,52.56,52.49,52.49,153027.0,51.2504,51.2992,51.2309,51.2309,153027.0
2023-07-03 10:00:00,52.49,52.63,52.44,52.62,264735.0,51.2309,51.3675,51.1821,51.3577,264735.0
2023-07-03 10:05:00,52.62,52.68,52.6,52.64,309669.0,51.3577,51.4163,51.3382,51.3773,309669.0
2023-07-03 10:10:00,52.64,52.66,52.58,52.6,121194.0,51.3773,51.3968,51.3187,51.3382,121194.0
2023-07-03 10:15:00,52.6,52.63,52.55,52.62,127548.0,51.3382,51.3675,51.2894,51.3577,127548.0
2023-07-03 10:20:00,52.62,52.62,52.56,52.58,73476.0,51.3577,51.3577,51.2992,51.3187,73476.0
2023-07-03 10:25:00,52.59,52.66,52.58,52.66,116679.0,51.3285,51.3968,51.3187,51.3968,116679.0
2023-07-03 10:30:00,52.66,52.7,52.62,52.69,94815.0,51.3968,51.4358,51.3577,51.4261,94815.0
2023-07-03 10:35:00,52.69,52.7,52.64,52.64,97272.0,51.4261,51.4358,51.3773,51.3773,97272.0
2023-07-03 10:40:00,52.64,52.7,52.63,52.7,71544.0,51.3773,51.4358,51.3675,51.4358,71544.0
2023-07-03 10:45:00,52.7,52.73,52.7,52.72,90672.0,51.4358,51.4651,51.4358,51.4553,90672.0
2023-07-03 10:50:00,52.72,52.72,52.69,52.69,82407.0,51.4553,51.4553,51.4261,51.4261,82407.0
2023-07-03 10:55:00,52.69,52.71,52.68,52.68,75840.0,51.4261,51.4456,51.4163,51.4163,75840.0
2023-07-03 11:00:00,52.68,52.7,52.66,52.69,94323.0,51.4163,51.4358,51.3968,51.4261,94323.0
2023-07-03 11:05:00,52.69,52.73,52.67,52.69,114147.0,51.4261,51.4651,51.4065,51.4261,114147.0
2023-07-03 11:10:00,52.69,52.73,52.66,52.72,58692.0,51.4261,51.4651,51.3968,51.4553,58692.0
2023-07-03 11:15:00,52.72,52.73,52.69,52.7,61593.0,51.4553,51.4651,51.4261,51.4358,61593.0
2023-07-03 11:20:00,52.7,52.73,52.68,52.72,101484.0,51.4358,51.4651,51.4163,51.4553,101484.0
2023-07-03 11:25:00,52.72,52.72,52.68,52.71,101274.0,51.4553,51.4553,51.4163,51.4456,101274.0
2023-07-03 11:30:00,52.71,52.76,52.71,52.74,93693.0,51.4456,51.4944,51.4456,51.4749,93693.0
2023-07-03 11:35:00,52.75,52.81,52.74,52.8,151620.0,51.4846,51.5432,51.4749,51.5334,151620.0
2023-07-03 11:40:00,52.8,52.81,52.77,52.78,72417.0,51.5334,51.5432,51.5041,51.5139,72417.0
2023-07-03 11:45:00,52.78,52.81,52.78,52.79,72579.0,51.5139,51.5432,51.5139,51.5237,72579.0
2023-07-03 11:50:00,52.8,52.81,52.77,52.8,61785.0,51.5334,51.5432,51.5041,51.5334,61785.0
2023-07-03 11:55:00,52.81,52.81,52.78,52.79,51405.0,51.5432,51.5432,51.5139,51.5237,51405.0
2023-07-03 12:00:00,52.8,52.81,52.79,52.79,55938.0,51.5334,51.5432,51.5237,51.5237,55938.0
2023-07-03 12:05:00,52.79,52.79,52.74,52.74,40356.0,51.5237,51.5237,51.4749,51.4749,40356.0
2023-07-03 12:10:00,52.75,52.8,52.74,52.79,65688.0,51.4846,51.5334,51.4749,51.5237,65688.0
2023-07-03 12:15:00,52.8,52.81,52.78,52.78,46845.0,51.5334,51.5432,51.5139,51.5139,46845.0
2023-07-03 12:20:00,52.78,52.8,52.78,52.79,49272.0,51.5139,51.5334,51.5139,51.5237,49272.0
2023-07-03 12:25:00,52.78,52.79,52.75,52.75,78486.0,51.5139,51.5237,51.4846,51.4846,78486.0
2023-07-03 12:30:00,52.75,52.77,52.74,52.75,84129.0,51.4846,51.5041,51.4749,51.4846,84129.0
2023-07-03 12:35:00,52.75,52.8,52.74,52.78,133347.0,51.4846,51.5334,51.4749,51.5139,133347.0
2023-07-03 12:40:00,52.78,52.78,52.74,52.75,106632.0,51.5139,51.5139,51.4749,51.4846,106632.0
2023-07-03 12:45:00,52.75,52.75,52.68,52.69,171297.0,51.4846,51.4846,51.4163,51.4261,171297.0
2023-07-03 12:50:00,52.7,52.73,52.68,52.71,228627.0,51.4358,51.4651,51.4163,51.4456,228627.0
2023-07-03 12:55:00,52.71,52.77,52.69,52.73,381906.0,51.4456,51.5041,51.4261,51.4651,381906.0
2023-07-05 09:30:00,52.72,52.93,52.64,52.92,536001.0,51.4553,51.6603,51.3773,51.6505,536001.0
2023-07-05 09:35:00,52.92,53.04,52.78,52.79,207474.0,51.6505,51.7677,51.5139,51.5237,207474.0
2023-07-05 09:40:00,52.79,53.03,52.79,53.0,153024.0,51.5237,51.7579,51.5237,51.7286,153024.0
2023-07-05 09:45:00,52.98,53.01,52.83,52.86,118464.0,51.7091,51.7384,51.5627,51.592,118464.0
2023-07-05 09:50:00,52.85,52.85,52.75,52.78,108348.0,51.5822,51.5822,51.4846,51.5139,108348.0
2023-07-05 09:55:00,52.8,52.88,52.79,52.84,167199.0,51.5334,51.6115,51.5237,51.5725,167199.0
2023-07-05 10:00:00,52.84,52.84,52.78,52.79,113703.0,51.5725,51.5725,51.5139,51.5237,113703.0
2023-07-05 10:05:00,52.8,52.83,52.74,52.76,111111.0,51.5334,51.5627,51.4749,51.4944,111111.0
2023-07-05 10:10:00,52.76,52.81,52.72,52.77,115194.0,51.4944,51.5432,51.4553,51.5041,115194.0
2023-07-05 10:15:00,52.77,52.79,52.69,52.71,87546.0,51.5041,51.5237,51.4261,51.4456,87546.0
2023-07-05 10:20:00,52.71,52.75,52.69,52.7,78735.0,51.4456,51.4846,51.4261,51.4358,78735.0
2023-07-05 10:25:00,52.69,52.73,52.69,52.73,80952.0,51.4261,51.4651,51.4261,51.4651,80952.0
2023-07-05 10:30:00,52.73,52.74,52.64,52.65,55395.0,51.4651,51.4749,51.3773,51.387,55395.0
2023-07-05 10:35:00,52.65,52.69,52.63,52.64,70662.0,51.387,51.4261,51.3675,51.3773,70662.0
2023-07-05 10:40:00,52.64,52.7,52.63,52.68,91005.0,51.3773,51.4358,51.3675,51.4163,91005.0
2023-07-05 10:45:00,52.69,52.7,52.65,52.67,92514.0,51.4261,51.4358,51.387,51.4065,92514.0
2023-07-05 10:50:00,52.68,52.72,52.64,52.66,63768.0,51.4163,51.4553,51.3773,51.3968,63768.0
2023-07-05 10:55:00,52.66,52.67,52.64,52.67,83418.0,51.3968,51.4065,51.3773,51.4065,83418.0
2023-07-05 11:00:00,52.67,52.7,52.66,52.7,91893.0,51.4065,51.4358,51.3968,51.4358,91893.0
2023-07-05 11:05:00,52.7,52.71,52.65,52.66,49695.0,51.4358,51.4456,51.387,51.3968,49695.0
2023-07-05 11:10:00,52.66,52.68,52.63,52.65,66753.0,51.3968,51.4163,51.3675,51.387,66753.0
2023-07-05 11:15:00,52.64,52.7,52.64,52.69,87912.0,51.3773,51.4358,51.3773,51.4261,87912.0
2023-07-05 11:20:00,52.68,52.69,52.62,52.66,63615.0,51.4163,51.4261,51.3577,51.3968,63615.0
2023-07-05 11:25:00,52.67,52.67,52.62,52.64,71994.0,51.4065,51.4065,51.3577,51.3773,71994.0
2023-07-05 11:30:00,52.63,52.63,52.56,52.56,65016.0,51.3675,51.3675,51.2992,51.2992,65016.0
2023-07-05 11:35:00,52.57,52.59,52.55,52.59,112800.0,51.3089,51.3285,51.2894,51.3285,112800.0
2023-07-05 11:40:00,52.59,52.62,52.56,52.56,75450.0,51.3285,51.3577,51.2992,51.2992,75450.0
2023-07-05 11:45:00,52.56,52.59,52.54,52.54,50160.0,51.2992,51.3285,51.2797,51.2797,50160.0
2023-07-05 11:50:00,52.54,52.55,52.52,52.54,125637.0,51.2797,51.2894,51.2601,51.2797,125637.0
2023-07-05 11:55:00,52.54,52.55,52.51,52.52,77502.0,51.2797,51.2894,51.2504,51.2601,77502.0
2023-07-05 12:00:00,52.52,52.52,52.49,52.49,74364.0,51.2601,51.2601,51.2309,51.2309,74364.0
2023-07-05 12:05:00,52.5,52.52,52.47,52.47,51630.0,51.2406,51.2601,51.2113,51.2113,51630.0
2023-07-05 12:10:00,52.47,52.51,52.47,52.48,47136.0,51.2113,51.2504,51.2113,51.2211,47136.0
2023-07-05 12:15:00,52.47,52.48,52.45,52.47,54627.0,51.2113,51.2211,51.1918,51.2113,54627.0
2023-07-05 12:20:00,52.47,52.49,52.47,52.48,60972.0,51.2113,51.2309,51.2113,51.2211,60972.0
2023-07-05 12:25:00,52.48,52.51,52.48,52.51,34080.0,51.2211,51.2504,51.2211,51.2504,34080.0
2023-07-05 12:30:00,52.52,52.56,52.5,52.51,45468.0,51.2601,51.2992,51.2406,51.2504,45468.0
2023-07-05 12:35:00,52.51,52.51,52.47,52.51,64809.0,51.2504,51.2504,51.2113,51.2504,64809.0
2023-07-05 12:40:00,52.5,52.5,52.48,52.49,78585.0,51.2406,51.2406,51.2211,51.2309,78585.0
2023-07-05 12:45:00,52.49,52.55,52.49,52.55,71076.0,51.2309,51.2894,51.2309,51.2894,71076.0
2023-07-05 12:50:00,52.54,52.55,52.51,52.51,51162.0,51.2797,51.2894,51.2504,51.2504,51162.0
2023-07-05 12:55:00,52.51,52.51,52.48,52.51,29832.0,51.2504,51.2504,51.2211,51.2504,29832.0
2023-07-05 13:00:00,52.51,52.58,52.51,52.56,56169.0,51.2504,51.3187,51.2504,51.2992,56169.0
2023-07-05 13:05:00,52.57,52.58,52.54,52.55,44718.0,51.3089,51.3187,51.2797,51.2894,44718.0
2023-07-05 13:10:00,52.54,52.54,52.52,52.54,37422.0,51.2797,51.2797,51.2601,51.2797,37422.0
2023-07-05 13:15:00,52.55,52.55,52.52,52.53,29118.0,51.2894,51.2894,51.2601,51.2699,29118.0
2023-07-05 13:20:00,52.53,52.55,52.52,52.54,36276.0,51.2699,51.2894,51.2601,51.2797,36276.0
2023-07-05 13:25:00,52.54,52.55,52.54,52.55,34419.0,51.2797,51.2894,51.2797,51.2894,34419.0
2023-07-05 13:30:00,52.55,52.58,52.55,52.57,36966.0,51.2894,51.3187,51.2894,51.3089,36966.0
2023-07-05 13:35:00,52.57,52.58,52.56,52.56,35364.0,51.3089,51.3187,51.2992,51.2992,35364.0
2023-07-05 13:40:00,52.56,52.58,52.54,52.54,86820.0,51.2992,51.3187,51.2797,51.2797,86820.0
2023-07-05 13:45:00,52.54,52.59,52.53,52.59,68265.0,51.2797,51.3285,51.2699,51.3285,68265.0
2023-07-05 13:50:00,52.59,52.61,52.59,52.61,48714.0,51.3285,51.348,51.3285,51.348,48714.0
2023-07-05 13:55:00,52.61,52.66,52.61,52.66,68706.0,51.348,51.3968,51.348,51.3968,68706.0
2023-07-05 14:00:00,52.65,52.7,52.65,52.69,70026.0,51.387,51.4358,51.387,51.4261,70026.0
2023-07-05 14:05:00,52.69,52.7,52.67,52.69,64584.0,51.4261,51.4358,51.4065,51.4261,64584.0
2023-07-05 14:10:00,52.69,52.83,52.67,52.74,190038.0,51.4261,51.5627,51.4065,51.4749,190038.0
2023-07-05 14:15:00,52.73,52.73,52.67,52.69,88407.0,51.4651,51.4651,51.4065,51.4261,88407.0
2023-07-05 14:20:00,52.69,52.69,52.64,52.66,62283.0,51.4261,51.4261,51.3773,51.3968,62283.0
2023-07-05 14:25:00,52.67,52.69,52.65,52.67,63126.0,51.4065,51.4261,51.387,51.4065,63126.0
2023-07-05 14:30:00,52.67,52.7,52.66,52.69,51864.0,51.4065,51.4358,51.3968,51.4261,51864.0
2023-07-05 14:35:00,52.69,52.71,52.69,52.71,56889.0,51.4261,51.4456,51.4261,51.4456,56889.0
2023-07-05 14:40:00,52.71,52.75,52.71,52.74,66087.0,51.4456,51.4846,51.4456,51.4749,66087.0
2023-07-05 14:45:00,52.73,52.74,52.72,52.73,48528.0,51.4651,51.4749,51.4553,51.4651,48528.0
2023-07-05 14:50:00,52.73,52.76,52.73,52.75,78546.0,51.4651,51.4944,51.4651,51.4846,78546.0
2023-07-05 14:55:00,52.76,52.77,52.73,52.76,42213.0,51.4944,51.5041,51.4651,51.4944,42213.0
2023-07-05 15:00:00,52.76,52.78,52.75,52.78,60783.0,51.4944,51.5139,51.4846,51.5139,60783.0
2023-07-05 15:05:00,52.78,52.81,52.78,52.8,60150.0,51.5139,51.5432,51.5139,51.5334,60150.0
2023-07-05 15:10:00,52.8,52.81,52.78,52.81,48816.0,51.5334,51.5432,51.5139,51.5432,48816.0
2023-07-05 15:15:00,52.81,52.83,52.8,52.81,68619.0,51.5432,51.5627,51.5334,51.5432,68619.0
2023-07-05 15:20:00,52.81,52.82,52.81,52.82,107634.0,51.5432,51.5529,51.5432,51.5529,107634.0
2023-07-05 15:25:00,52.82,52.85,52.81,52.85,134508.0,51.5529,51.5822,51.5432,51.5822,134508.0
2023-07-05 15:30:00,52.85,52.86,52.81,52.81,81093.0,51.5822,51.592,51.5432,51.5432,81093.0
2023-07-05 15:35:00,52.81,52.82,52.77,52.79,98559.0,51.5432,51.5529,51.5041,51.5237,98559.0
2023-07-05 15:40:00,52.79,52.81,52.76,52.76,131691.0,51.5237,51.5432,51.4944,51.4944,131691.0
2023-07-05 15:45:00,52.76,52.81,52.75,52.81,254214.0,51.4944,51.5432,51.4846,51.5432,254214.0
2023-07-05 15:50:00,52.8,52.82,52.72,52.74,414546.0,51.5334,51.5529,51.4553,51.4749,414546.0
2023-07-05 15:55:00,52.73,52.76,52.69,52.7,1298301.0,51.4651,51.4944,51.4261,51.4358,1298301.0
2023-07-06 09:30:00,52.64,52.73,52.44,52.52,339138.0,51.3773,51.4651,51.1821,51.2601,339138.0
2023-07-06 09:35:00,52.52,52.66,52.51,52.65,127614.0,51.2601,51.3968,51.2504,51.387,127614.0
2023-07-06 09:40:00,52.63,52.69,52.56,52.58,90039.0,51.3675,51.4261,51.2992,51.3187,90039.0
2023-07-06 09:45:00,52.58,52.64,52.55,52.56,61149.0,51.3187,51.3773,51.2894,51.2992,61149.0
2023-07-06 09:50:00,52.58,52.66,52.56,52.62,105810.0,51.3187,51.3968,51.2992,51.3577,105810.0
2023-07-06 09:55:00,52.62,52.64,52.49,52.5,130617.0,51.3577,51.3773,51.2309,51.2406,130617.0
2023-07-06 10:00:00,52.49,52.58,52.48,52.58,64287.0,51.2309,51.3187,51.2211,51.3187,64287.0
2023-07-06 10:05:00,52.56,52.59,52.5,52.52,62628.0,51.2992,51.3285,51.2406,51.2601,62628.0
2023-07-06 10:10:00,52.52,52.62,52.51,52.59,100455.0,51.2601,51.3577,51.2504,51.3285,100455.0
2023-07-06 10:15:00,52.59,52.59,52.52,52.53,51822.0,51.3285,51.3285,51.2601,51.2699,51822.0
2023-07-06 10:20:00,52.52,52.53,52.42,52.42,79335.0,51.2601,51.2699,51.1625,51.1625,79335.0
2023-07-06 10:25:00,52.42,52.47,52.41,52.47,75366.0,51.1625,51.2113,51.1528,51.2113,75366.0
2023-07-06 10:30:00,52.48,52.49,52.41,52.45,78276.0,51.2211,51.2309,51.1528,51.1918,78276.0
2023-07-06 10:35:00,52.46,52.47,52.41,52.44,68226.0,51.2016,51.2113,51.1528,51.1821,68226.0
2023-07-06 10:40:00,52.44,52.44,52.37,52.43,138690.0,51.1821,51.1821,51.1137,51.1723,138690.0
2023-07-06 10:45:00,52.43,52.46,52.41,52.45,79287.0,51.1723,51.2016,51.1528,51.1918,79287.0
2023-07-06 10:50:00,52.44,52.51,52.44,52.45,64245.0,51.1821,51.2504,51.1821,51.1918,64245.0
2023-07-06 10:55:00,52.45,52.46,52.41,52.45,71388.0,51.1918,51.2016,51.1528,51.1918,71388.0
2023-07-06 11:00:00,52.45,52.47,52.43,52.46,41589.0,51.1918,51.2113,51.1723,51.2016,41589.0
2023-07-06 11:05:00,52.45,52.46,52.37,52.38,44010.0,51.1918,51.2016,51.1137,51.1235,44010.0
2023-07-06 11:10:00,52.38,52.39,52.33,52.37,80520.0,51.1235,51.1333,51.0747,51.1137,80520.0
2023-07-06 11:15:00,52.37,52.45,52.37,52.45,64374.0,51.1137,51.1918,51.1137,51.1918,64374.0
2023-07-06 11:20:00,52.45,52.47,52.42,52.43,70539.0,51.1918,51.2113,51.1625,51.1723,70539.0
2023-07-06 11:25:00,52.44,52.44,52.39,52.41,76941.0,51.1821,51.1821,51.1333,51.1528,76941.0
2023-07-06 11:30:00,52.41,52.44,52.39,52.39,54708.0,51.1528,51.1821,51.1333,51.1333,54708.0
2023-07-06 11:35:00,52.39,52.41,52.38,52.39,53403.0,51.1333,51.1528,51.1235,51.1333,53403.0
2023-07-06 11:40:00,52.4,52.44,52.39,52.43,52221.0,51.143,51.1821,51.1333,51.1723,52221.0
2023-07-06 11:45:00,52.43,52.48,52.43,52.47,106707.0,51.1723,51.2211,51.1723,51.2113,106707.0
2023-07-06 11:50:00,52.47,52.49,52.46,52.48,43299.0,51.2113,51.2309,51.2016,51.2211,43299.0
2023-07-06 11:55:00,52.48,52.5,52.47,52.48,54078.0,51.2211,51.2406,51.2113,51.2211,54078.0
2023-07-06 12:00:00,52.48,52.49,52.46,52.46,43917.0,51.2211,51.2309,51.2016,51.2016,43917.0
2023-07-06 12:05:00,52.46,52.48,52.45,52.47,51897.0,51.2016,51.2211,51.1918,51.2113,51897.0
2023-07-06 12:10:00,52.47,52.51,52.47,52.5,58875.0,51.2113,51.2504,51.2113,51.2406,58875.0
2023-07-06 12:15:00,52.5,52.5,52.46,52.48,59376.0,51.2406,51.2406,51.2016,51.2211,59376.0
2023-07-06 12:20:00,52.48,52.48,52.45,52.45,61899.0,51.2211,51.2211,51.1918,51.1918,61899.0
2023-07-06 12:25:00,52.46,52.51,52.45,52.51,48030.0,51.2016,51.2504,51.1918,51.2504,48030.0
2023-07-06 12:30:00,52.52,52.52,52.45,52.45,50634.0,51.2601,51.2601,51.1918,51.1918,50634.0
2023-07-06 12:35:00,52.45,52.45,52.41,52.41,75387.0,51.1918,51.1918,51.1528,51.1528,75387.0
2023-07-06 12:40:00,52.42,52.46,52.41,52.42,46464.0,51.1625,51.2016,51.1528,51.1625,46464.0
2023-07-06 12:45:00,52.42,52.46,52.41,52.46,67305.0,51.1625,51.2016,51.1528,51.2016,67305.0
2023-07-06 12:50:00,52.46,52.52,52.46,52.5,45297.0,51.2016,51.2601,51.2016,51.2406,45297.0
2023-07-06 12:55:00,52.5,52.53,52.5,52.51,57927.0,51.2406,51.2699,51.2406,51.2504,57927.0
2023-07-06 13:00:00,52.52,52.55,52.5,52.51,49356.0,51.2601,51.2894,51.2406,51.2504,49356.0
2023-07-06 13:05:00,52.51,52.53,52.51,52.52,61185.0,51.2504,51.2699,51.2504,51.2601,61185.0
2023-07-06 13:10:00,52.51,52.53,52.5,52.51,52932.0,51.2504,51.2699,51.2406,51.2504,52932.0
2023-07-06 13:15:00,52.52,52.53,52.5,52.53,58518.0,51.2601,51.2699,51.2406,51.2699,58518.0
2023-07-06 13:20:00,52.53,52.53,52.46,52.46,36429.0,51.2699,51.2699,51.2016,51.2016,36429.0
2023-07-06 13:25:00,52.46,52.48,52.45,52.45,34395.0,51.2016,51.2211,51.1918,51.1918,34395.0
2023-07-06 13:30:00,52.44,52.45,52.43,52.43,24717.0,51.1821,51.1918,51.1723,51.1723,24717.0
2023-07-06 13:35:00,52.43,52.45,52.43,52.45,74901.0,51.1723,51.1918,51.1723,51.1918,74901.0
2023-07-06 13:40:00,52.45,52.46,52.43,52.45,56994.0,51.1918,51.2016,51.1723,51.1918,56994.0
2023-07-06 13:45:00,52.45,52.47,52.41,52.42,42423.0,51.1918,51.2113,51.1528,51.1625,42423.0
2023-07-06 13:50:00,52.41,52.42,52.39,52.39,41406.0,51.1528,51.1625,51.1333,51.1333,41406.0
2023-07-06 13:55:00,52.39,52.44,52.39,52.42,71826.0,51.1333,51.1821,51.1333,51.1625,71826.0
2023-07-06 14:00:00,52.42,52.44,52.41,52.43,70788.0,51.1625,51.1821,51.1528,51.1723,70788.0
2023-07-06 14:05:00,52.43,52.44,52.38,52.38,48828.0,51.1723,51.1821,51.1235,51.1235,48828.0
2023-07-06 14:10:00,52.38,52.39,52.36,52.38,61059.0,51.1235,51.1333,51.104,51.1235,61059.0
2023-07-06 14:15:00,52.38,52.38,52.35,52.36,43968.0,51.1235,51.1235,51.0942,51.104,43968.0
2023-07-06 14:20:00,52.36,52.36,52.32,52.32,48903.0,51.104,51.104,51.0649,51.0649,48903.0
2023-07-06 14:25:00,52.33,52.34,52.31,52.31,39432.0,51.0747,51.0845,51.0552,51.0552,39432.0
2023-07-06 14:30:00,52.31,52.32,52.3,52.3,47253.0,51.0552,51.0649,51.0454,51.0454,47253.0
2023-07-06 14:35:00,52.3,52.33,52.29,52.33,44853.0,51.0454,51.0747,51.0357,51.0747,44853.0
2023-07-06 14:40:00,52.33,52.33,52.3,52.33,68826.0,51.0747,51.0747,51.0454,51.0747,68826.0
2023-07-06 14:45:00,52.32,52.34,52.3,52.31,65976.0,51.0649,51.0845,51.0454,51.0552,65976.0
2023-07-06 14:50:00,52.31,52.33,52.3,52.32,68319.0,51.0552,51.0747,51.0454,51.0649,68319.0
2023-07-06 14:55:00,52.32,52.35,52.31,52.35,90672.0,51.0649,51.0942,51.0552,51.0942,90672.0
2023-07-06 15:00:00,52.35,52.37,52.33,52.34,93795.0,51.0942,51.1137,51.0747,51.0845,93795.0
2023-07-06 15:05:00,52.34,52.34,52.31,52.34,85446.0,51.0845,51.0845,51.0552,51.0845,85446.0
2023-07-06 15:10:00,52.34,52.38,52.33,52.38,72282.0,51.0845,51.1235,51.0747,51.1235,72282.0
2023-07-06 15:15:00,52.38,52.41,52.37,52.41,83124.0,51.1235,51.1528,51.1137,51.1528,83124.0
2023-07-06 15:20:00,52.4,52.45,52.4,52.45,101832.0,51.143,51.1918,51.143,51.1918,101832.0
2023-07-06 15:25:00,52.45,52.45,52.41,52.44,87759.0,51.1918,51.1918,51.1528,51.1821,87759.0
2023-07-06 15:30:00,52.44,52.45,52.42,52.44,119673.0,51.1821,51.1918,51.1625,51.1821,119673.0
2023-07-06 15:35:00,52.44,52.46,52.37,52.37,202902.0,51.1821,51.2016,51.1137,51.1137,202902.0
2023-07-06 15:40:00,52.37,52.4,52.36,52.37,217311.0,51.1137,51.143,51.104,51.1137,217311.0
2023-07-06 15:45:00,52.37,52.37,52.33,52.36,213777.0,51.1137,51.1137,51.0747,51.104,213777.0
2023-07-06 15:50:00,52.37,52.39,52.35,52.35,463743.0,51.1137,51.1333,51.0942,51.0942,463743.0
2023-07-06 15:55:00,52.35,52.42,52.34,52.37,964002.0,51.0942,51.1625,51.0845,51.1137,964002.0
2023-07-07 09:30:00,51.94,52.1,51.81,51.86,499824.0,50.6941,50.8502,50.5672,50.616,499824.0
2023-07-07 09:35:00,51.84,51.87,51.63,51.79,370386.0,50.5965,50.6257,50.3915,50.5477,370386.0
2023-07-07 09:40:00,51.79,51.85,51.7,51.83,180951.0,50.5477,50.6062,50.4598,50.5867,180951.0
2023-07-07 09:45:00,51.84,51.95,51.82,51.92,86397.0,50.5965,50.7038,50.5769,50.6745,86397.0
2023-07-07 09:50:00,51.92,52.0,51.92,51.94,75906.0,50.6745,50.7526,50.6745,50.6941,75906.0
2023-07-07 09:55:00,51.94,51.97,51.92,51.94,62130.0,50.6941,50.7233,50.6745,50.6941,62130.0
2023-07-07 10:00:00,51.94,51.97,51.92,51.96,68358.0,50.6941,50.7233,50.6745,50.7136,68358.0
2023-07-07 10:05:00,51.95,51.96,51.92,51.92,77712.0,50.7038,50.7136,50.6745,50.6745,77712.0
2023-07-07 10:10:00,51.92,51.95,51.9,51.92,63240.0,50.6745,50.7038,50.655,50.6745,63240.0
2023-07-07 10:15:00,51.92,51.95,51.88,51.93,72501.0,50.6745,50.7038,50.6355,50.6843,72501.0
2023-07-07 10:20:00,51.93,51.97,51.92,51.95,57609.0,50.6843,50.7233,50.6745,50.7038,57609.0
2023-07-07 10:25:00,51.95,51.95,51.84,51.84,79332.0,50.7038,50.7038,50.5965,50.5965,79332.0
2023-07-07 10:30:00,51.83,51.86,51.8,51.81,58836.0,50.5867,50.616,50.5574,50.5672,58836.0
2023-07-07 10:35:00,51.81,51.81,51.75,51.76,65370.0,50.5672,50.5672,50.5086,50.5184,65370.0
2023-07-07 10:40:00,51.77,51.82,51.77,51.81,61791.0,50.5281,50.5769,50.5281,50.5672,61791.0
2023-07-07 10:45:00,51.81,51.86,51.81,51.86,86259.0,50.5672,50.616,50.5672,50.616,86259.0
2023-07-07 10:50:00,51.85,51.9,51.85,51.88,57381.0,50.6062,50.655,50.6062,50.6355,57381.0
2023-07-07 10:55:00,51.87,51.88,51.78,51.79,91044.0,50.6257,50.6355,50.5379,50.5477,91044.0
2023-07-07 11:00:00,51.79,51.83,51.76,51.81,37605.0,50.5477,50.5867,50.5184,50.5672,37605.0
2023-07-07 11:05:00,51.82,51.87,51.81,51.85,52131.0,50.5769,50.6257,50.5672,50.6062,52131.0
2023-07-07 11:10:00,51.85,51.86,51.83,51.84,40854.0,50.6062,50.616,50.5867,50.5965,40854.0
2023-07-07 11:15:00,51.84,51.85,51.81,51.83,43068.0,50.5965,50.6062,50.5672,50.5867,43068.0
2023-07-07 11:20:00,51.83,51.83,51.78,51.78,80130.0,50.5867,50.5867,50.5379,50.5379,80130.0
2023-07-07 11:25:00,51.78,51.79,51.74,51.76,113874.0,50.5379,50.5477,50.4989,50.5184,113874.0
2023-07-07 11:30:00,51.76,51.79,51.74,51.74,62364.0,50.5184,50.5477,50.4989,50.4989,62364.0
2023-07-07 11:35:00,51.74,51.74,51.68,51.7,61569.0,50.4989,50.4989,50.4403,50.4598,61569.0
2023-07-07 11:40:00,51.69,51.71,51.68,51.7,46980.0,50.45,50.4696,50.4403,50.4598,46980.0
2023-07-07 11:45:00,51.7,51.71,51.66,51.66,84222.0,50.4598,50.4696,50.4208,50.4208,84222.0
2023-07-07 11:50:00,51.66,51.69,51.66,51.68,57495.0,50.4208,50.45,50.4208,50.4403,57495.0
2023-07-07 11:55:00,51.68,51.7,51.67,51.68,84765.0,50.4403,50.4598,50.4305,50.4403,84765.0
2023-07-07 12:00:00,51.68,51.72,51.66,51.72,77328.0,50.4403,50.4793,50.4208,50.4793,77328.0
2023-07-07 12:05:00,51.72,51.73,51.7,51.71,38763.0,50.4793,50.4891,50.4598,50.4696,38763.0
2023-07-07 12:10:00,51.71,51.74,51.69,51.7,40401.0,50.4696,50.4989,50.45,50.4598,40401.0
2023-07-07 12:15:00,51.7,51.71,51.68,51.71,74175.0,50.4598,50.4696,50.4403,50.4696,74175.0
2023-07-07 12:20:00,51.71,51.71,51.7,51.71,61566.0,50.4696,50.4696,50.4598,50.4696,61566.0
2023-07-07 12:25:00,51.72,51.74,51.71,51.73,43392.0,50.4793,50.4989,50.4696,50.4891,43392.0
2023-07-07 12:30:00,51.74,51.74,51.7,51.73,91482.0,50.4989,50.4989,50.4598,50.4891,91482.0
2023-07-07 12:35:00,51.74,51.76,51.73,51.73,88584.0,50.4989,50.5184,50.4891,50.4891,88584.0
2023-07-07 12:40:00,51.73,51.77,51.72,51.76,61548.0,50.4891,50.5281,50.4793,50.5184,61548.0
2023-07-07 12:45:00,51.76,51.77,51.75,51.76,74112.0,50.5184,50.5281,50.5086,50.5184,74112.0
2023-07-07 12:50:00,51.75,51.77,51.74,51.76,59784.0,50.5086,50.5281,50.4989,50.5184,59784.0
2023-07-07 12:55:00,51.75,51.79,51.74,51.78,47001.0,50.5086,50.5477,50.4989,50.5379,47001.0
2023-07-07 13:00:00,51.78,51.83,51.78,51.82,62166.0,50.5379,50.5867,50.5379,50.5769,62166.0
2023-07-07 13:05:00,51.82,51.85,51.81,51.85,45063.0,50.5769,50.6062,50.5672,50.6062,45063.0
2023-07-07 13:10:00,51.84,51.88,51.84,51.86,58635.0,50.5965,50.6355,50.5965,50.616,58635.0
2023-07-07 13:15:00,51.86,51.89,51.85,51.86,77721.0,50.616,50.6453,50.6062,50.616,77721.0
2023-07-07 13:20:00,51.87,51.87,51.81,51.81,92499.0,50.6257,50.6257,50.5672,50.5672,92499.0
2023-07-07 13:25:00,51.81,51.83,51.76,51.76,71865.0,50.5672,50.5867,50.5184,50.5184,71865.0
2023-07-07 13:30:00,51.76,51.77,51.72,51.72,94197.0,50.5184,50.5281,50.4793,50.4793,94197.0
2023-07-07 13:35:00,51.71,51.71,51.65,51.7,149172.0,50.4696,50.4696,50.411,50.4598,149172.0
2023-07-07 13:40:00,51.7,51.73,51.69,51.7,88059.0,50.4598,50.4891,50.45,50.4598,88059.0
2023-07-07 13:45:00,51.7,51.74,51.69,51.69,98235.0,50.4598,50.4989,50.45,50.45,98235.0
2023-07-07 13:50:00,51.68,51.69,51.65,51.66,114330.0,50.4403,50.45,50.411,50.4208,114330.0
2023-07-07 13:55:00,51.65,51.67,51.63,51.65,115755.0,50.411,50.4305,50.3915,50.411,115755.0
2023-07-07 14:00:00,51.65,51.65,51.62,51.64,135081.0,50.411,50.411,50.3817,50.4012,135081.0
2023-07-07 14:05:00,51.64,51.66,51.64,51.65,65559.0,50.4012,50.4208,50.4012,50.411,65559.0
2023-07-07 14:10:00,51.65,51.65,51.61,51.62,76536.0,50.411,50.411,50.372,50.3817,76536.0
2023-07-07 14:15:00,51.62,51.64,51.6,51.6,40032.0,50.3817,50.4012,50.3622,50.3622,40032.0
2023-07-07 14:20:00,51.6,51.61,51.56,51.56,92604.0,50.3622,50.372,50.3232,50.3232,92604.0
2023-07-07 14:25:00,51.56,51.59,51.56,51.57,77814.0,50.3232,50.3524,50.3232,50.3329,77814.0
2023-07-07 14:30:00,51.57,51.59,51.56,51.56,86202.0,50.3329,50.3524,50.3232,50.3232,86202.0
2023-07-07 14:35:00,51.56,51.58,51.56,51.57,60483.0,50.3232,50.3427,50.3232,50.3329,60483.0
2023-07-07 14:40:00,51.57,51.57,51.52,51.55,94272.0,50.3329,50.3329,50.2841,50.3134,94272.0
2023-07-07 14:45:00,51.54,51.55,51.49,51.49,86883.0,50.3036,50.3134,50.2548,50.2548,86883.0
2023-07-07 14:50:00,51.49,51.51,51.48,51.49,109341.0,50.2548,50.2744,50.2451,50.2548,109341.0
2023-07-07 14:55:00,51.49,51.5,51.47,51.48,166743.0,50.2548,50.2646,50.2353,50.2451,166743.0
2023-07-07 15:00:00,51.48,51.5,51.46,51.48,130263.0,50.2451,50.2646,50.2256,50.2451,130263.0
2023-07-07 15:05:00,51.48,51.49,51.45,51.46,149538.0,50.2451,50.2548,50.2158,50.2256,149538.0
2023-07-07 15:10:00,51.46,51.47,51.43,51.44,113451.0,50.2256,50.2353,50.1963,50.206,113451.0
2023-07-07 15:15:00,51.44,51.44,51.38,51.38,161097.0,50.206,50.206,50.1475,50.1475,161097.0
2023-07-07 15:20:00,51.38,51.4,51.37,51.37,117657.0,50.1475,50.167,50.1377,50.1377,117657.0
2023-07-07 15:25:00,51.38,51.4,51.32,51.32,175416.0,50.1475,50.167,50.0889,50.0889,175416.0
2023-07-07 15:30:00,51.32,51.35,51.29,51.3,150147.0,50.0889,50.1182,50.0596,50.0694,150147.0
2023-07-07 15:35:00,51.3,51.31,51.26,51.29,165852.0,50.0694,50.0792,50.0304,50.0596,165852.0
2023-07-07 15:40:00,51.29,51.3,51.25,51.28,199104.0,50.0596,50.0694,50.0206,50.0499,199104.0
2023-07-07 15:45:00,51.28,51.29,51.22,51.23,380358.0,50.0499,50.0596,49.9913,50.0011,380358.0
2023-07-07 15:50:00,51.24,51.26,51.17,51.21,540300.0,50.0108,50.0304,49.9425,49.9816,540300.0
2023-07-07 15:55:00,51.21,51.23,51.15,51.16,1962438.0,49.9816,50.0011,49.923,49.9328,1962438.0
2023-07-10 09:30:00,51.52,51.77,51.52,51.65,842103.0,50.2841,50.5281,50.2841,50.411,842103.0
2023-07-10 09:35:00,51.65,51.79,51.62,51.74,168201.0,50.411,50.5477,50.3817,50.4989,168201.0
2023-07-10 09:40:00,51.74,51.82,51.63,51.7,131499.0,50.4989,50.5769,50.3915,50.4598,131499.0
2023-07-10 09:45:00,51.69,51.83,51.68,51.81,211134.0,50.45,50.5867,50.4403,50.5672,211134.0
2023-07-10 09:50:00,51.82,51.82,51.66,51.71,373287.0,50.5769,50.5769,50.4208,50.4696,373287.0
2023-07-10 09:55:00,51.69,51.78,51.68,51.76,62178.0,50.45,50.5379,50.4403,50.5184,62178.0
2023-07-10 10:00:00,51.75,51.81,51.74,51.79,77673.0,50.5086,50.5672,50.4989,50.5477,77673.0
2023-07-10 10:05:00,51.79,51.8,51.69,51.7,110511.0,50.5477,50.5574,50.45,50.4598,110511.0
2023-07-10 10:10:00,51.7,51.72,51.66,51.7,102234.0,50.4598,50.4793,50.4208,50.4598,102234.0
2023-07-10 10:15:00,51.7,51.8,51.7,51.78,119964.0,50.4598,50.5574,50.4598,50.5379,119964.0
2023-07-10 10:20:00,51.78,51.79,51.7,51.71,81816.0,50.5379,50.5477,50.4598,50.4696,81816.0
2023-07-10 10:25:00,51.72,51.75,51.71,51.71,55992.0,50.4793,50.5086,50.4696,50.4696,55992.0
2023-07-10 10:30:00,51.71,51.73,51.67,51.73,105765.0,50.4696,50.4891,50.4305,50.4891,105765.0
2023-07-10 10:35:00,51.72,51.73,51.65,51.7,75126.0,50.4793,50.4891,50.411,50.4598,75126.0
2023-07-10 10:40:00,51.7,51.71,51.65,51.68,73011.0,50.4598,50.4696,50.411,50.4403,73011.0
2023-07-10 10:45:00,51.68,51.68,51.64,51.64,68724.0,50.4403,50.4403,50.4012,50.4012,68724.0
2023-07-10 10:50:00,51.65,51.68,51.64,51.65,47946.0,50.411,50.4403,50.4012,50.411,47946.0
2023-07-10 10:55:00,51.65,51.65,51.61,51.63,81633.0,50.411,50.411,50.372,50.3915,81633.0
2023-07-10 11:00:00,51.63,51.64,51.54,51.54,89598.0,50.3915,50.4012,50.3036,50.3036,89598.0
2023-07-10 11:05:00,51.54,51.55,51.51,51.55,97827.0,50.3036,50.3134,50.2744,50.3134,97827.0
2023-07-10 11:10:00,51.55,51.58,51.54,51.56,49830.0,50.3134,50.3427,50.3036,50.3232,49830.0
2023-07-10 11:15:00,51.57,51.57,51.51,51.54,51276.0,50.3329,50.3329,50.2744,50.3036,51276.0
2023-07-10 11:20:00,51.54,51.59,51.54,51.58,50784.0,50.3036,50.3524,50.3036,50.3427,50784.0
2023-07-10 11:25:00,51.58,51.59,51.56,51.56,52026.0,50.3427,50.3524,50.3232,50.3232,52026.0
2023-07-10 11:30:00,51.56,51.59,51.53,51.54,53115.0,50.3232,50.3524,50.2939,50.3036,53115.0
2023-07-10 11:35:00,51.53,51.56,51.52,51.54,33162.0,50.2939,50.3232,50.2841,50.3036,33162.0
2023-07-10 11:40:00,51.53,51.55,51.47,51.47,39819.0,50.2939,50.3134,50.2353,50.2353,39819.0
2023-07-10 11:45:00,51.47,51.52,51.46,51.5,56781.0,50.2353,50.2841,50.2256,50.2646,56781.0
2023-07-10 11:50:00,51.5,51.52,51.49,51.5,77154.0,50.2646,50.2841,50.2548,50.2646,77154.0
2023-07-10 11:55:00,51.5,51.51,51.48,51.48,39444.0,50.2646,50.2744,50.2451,50.2451,39444.0
2023-07-10 12:00:00,51.49,51.52,51.47,51.49,76914.0,50.2548,50.2841,50.2353,50.2548,76914.0
2023-07-10 12:05:00,51.49,51.5,51.44,51.46,51099.0,50.2548,50.2646,50.206,50.2256,51099.0
2023-07-10 12:10:00,51.45,51.51,51.45,51.47,101154.0,50.2158,50.2744,50.2158,50.2353,101154.0
2023-07-10 12:15:00,51.47,51.53,51.47,51.53,37593.0,50.2353,50.2939,50.2353,50.2939,37593.0
2023-07-10 12:20:00,51.53,51.56,51.52,51.55,39312.0,50.2939,50.3232,50.2841,50.3134,39312.0
2023-07-10 12:25:00,51.55,51.56,51.53,51.54,40857.0,50.3134,50.3232,50.2939,50.3036,40857.0
2023-07-10 12:30:00,51.54,51.59,51.54,51.58,39819.0,50.3036,50.3524,50.3036,50.3427,39819.0
2023-07-10 12:35:00,51.58,51.59,51.57,51.58,41688.0,50.3427,50.3524,50.3329,50.3427,41688.0
2023-07-10 12:40:00,51.58,51.59,51.57,51.59,26883.0,50.3427,50.3524,50.3329,50.3524,26883.0
2023-07-10 12:45:00,51.59,51.63,51.59,51.63,57516.0,50.3524,50.3915,50.3524,50.3915,57516.0
2023-07-10 12:50:00,51.63,51.64,51.61,51.63,91440.0,50.3915,50.4012,50.372,50.3915,91440.0
2023-07-10 12:55:00,51.63,51.66,51.62,51.65,62940.0,50.3915,50.4208,50.3817,50.411,62940.0
2023-07-10 13:00:00,51.64,51.66,51.63,51.65,60585.0,50.4012,50.4208,50.3915,50.411,60585.0
2023-07-10 13:05:00,51.66,51.72,51.66,51.72,110466.0,50.4208,50.4793,50.4208,50.4793,110466.0
2023-07-10 13:10:00,51.71,51.76,51.71,51.75,70956.0,50.4696,50.5184,50.4696,50.5086,70956.0
2023-07-10 13:15:00,51.75,51.79,51.75,51.79,60201.0,50.5086,50.5477,50.5086,50.5477,60201.0
2023-07-10 13:20:00,51.79,51.79,51.76,51.76,65433.0,50.5477,50.5477,50.5184,50.5184,65433.0
2023-07-10 13:25:00,51.75,51.76,51.73,51.76,46620.0,50.5086,50.5184,50.4891,50.5184,46620.0
2023-07-10 13:30:00,51.76,51.78,51.75,51.77,103965.0,50.5184,50.5379,50.5086,50.5281,103965.0
2023-07-10 13:35:00,51.76,51.79,51.75,51.79,42579.0,50.5184,50.5477,50.5086,50.5477,42579.0
2023-07-10 13:40:00,51.79,51.8,51.77,51.78,73572.0,50.5477,50.5574,50.5281,50.5379,73572.0
2023-07-10 13:45:00,51.78,51.78,51.74,51.74,37131.0,50.5379,50.5379,50.4989,50.4989,37131.0
2023-07-10 13:50:00,51.74,51.76,51.73,51.76,48372.0,50.4989,50.5184,50.4891,50.5184,48372.0
2023-07-10 13:55:00,51.76,51.76,51.74,51.74,69426.0,50.5184,50.5184,50.4989,50.4989,69426.0
2023-07-10 14:00:00,51.74,51.76,51.72,51.73,63729.0,50.4989,50.5184,50.4793,50.4891,63729.0
2023-07-10 14:05:00,51.73,51.74,51.73,51.73,31788.0,50.4891,50.4989,50.4891,50.4891,31788.0
2023-07-10 14:10:00,51.73,51.73,51.69,51.72,67830.0,50.4891,50.4891,50.45,50.4793,67830.0
2023-07-10 14:15:00,51.72,51.72,51.7,51.7,46113.0,50.4793,50.4793,50.4598,50.4598,46113.0
2023-07-10 14:20:00,51.71,51.71,51.68,51.68,53802.0,50.4696,50.4696,50.4403,50.4403,53802.0
2023-07-10 14:25:00,51.67,51.71,51.67,51.71,44277.0,50.4305,50.4696,50.4305,50.4696,44277.0
2023-07-10 14:30:00,51.71,51.71,51.69,51.7,54366.0,50.4696,50.4696,50.45,50.4598,54366.0
2023-07-10 14:35:00,51.7,51.7,51.66,51.66,44700.0,50.4598,50.4598,50.4208,50.4208,44700.0
2023-07-10 14:40:00,51.66,51.68,51.65,51.66,45627.0,50.4208,50.4403,50.411,50.4208,45627.0
2023-07-10 14:45:00,51.66,51.66,51.6,51.61,69633.0,50.4208,50.4208,50.3622,50.372,69633.0
2023-07-10 14:50:00,51.61,51.63,51.61,51.63,42543.0,50.372,50.3915,50.372,50.3915,42543.0
2023-07-10 14:55:00,51.63,51.65,51.63,51.64,46809.0,50.3915,50.411,50.3915,50.4012,46809.0
2023-07-10 15:00:00,51.64,51.64,51.61,51.63,35763.0,50.4012,50.4012,50.372,50.3915,35763.0
2023-07-10 15:05:00,51.63,51.64,51.61,51.62,43137.0,50.3915,50.4012,50.372,50.3817,43137.0
2023-07-10 15:10:00,51.62,51.63,51.61,51.62,40968.0,50.3817,50.3915,50.372,50.3817,40968.0
2023-07-10 15:15:00,51.62,51.63,51.6,51.6,62244.0,50.3817,50.3915,50.3622,50.3622,62244.0
2023-07-10 15:20:00,51.6,51.62,51.59,51.61,62367.0,50.3622,50.3817,50.3524,50.372,62367.0
2023-07-10 15:25:00,51.61,51.62,51.59,51.6,81633.0,50.372,50.3817,50.3524,50.3622,81633.0
2023-07-10 15:30:00,51.6,51.62,51.6,51.61,69339.0,50.3622,50.3817,50.3622,50.372,69339.0
2023-07-10 15:35:00,51.61,51.63,51.59,51.63,94701.0,50.372,50.3915,50.3524,50.3915,94701.0
2023-07-10 15:40:00,51.63,51.64,51.62,51.63,121161.0,50.3915,50.4012,50.3817,50.3915,121161.0
2023-07-10 15:45:00,51.64,51.65,51.62,51.64,154599.0,50.4012,50.411,50.3817,50.4012,154599.0
2023-07-10 15:50:00,51.64,51.68,51.62,51.65,305166.0,50.4012,50.4403,50.3817,50.411,305166.0
2023-07-10 15:55:00,51.65,51.67,51.61,51.64,728631.0,50.411,50.4305,50.372,50.4012,728631.0
2023-07-11 09:30:00,51.59,51.84,51.59,51.82,344940.0,50.3524,50.5965,50.3524,50.5769,344940.0
2023-07-11 09:35:00,51.82,51.82,51.62,51.68,138345.0,50.5769,50.5769,50.3817,50.4403,138345.0
2023-07-11 09:40:00,51.68,51.72,51.62,51.71,93165.0,50.4403,50.4793,50.3817,50.4696,93165.0
2023-07-11 09:45:00,51.7,51.7,51.57,51.59,117996.0,50.4598,50.4598,50.3329,50.3524,117996.0
2023-07-11 09:50:00,51.58,51.58,51.43,51.48,97227.0,50.3427,50.3427,50.1963,50.2451,97227.0
2023-07-11 09:55:00,51.48,51.52,51.44,51.5,116028.0,50.2451,50.2841,50.206,50.2646,116028.0
2023-07-11 10:00:00,51.5,51.57,51.45,51.46,107262.0,50.2646,50.3329,50.2158,50.2256,107262.0
2023-07-11 10:05:00,51.47,51.51,51.45,51.49,82158.0,50.2353,50.2744,50.2158,50.2548,82158.0
2023-07-11 10:10:00,51.5,51.53,51.46,51.48,92820.0,50.2646,50.2939,50.2256,50.2451,92820.0
2023-07-11 10:15:00,51.48,51.51,51.45,51.45,63006.0,50.2451,50.2744,50.2158,50.2158,63006.0
2023-07-11 10:20:00,51.46,51.48,51.44,51.47,60315.0,50.2256,50.2451,50.206,50.2353,60315.0
2023-07-11 10:25:00,51.48,51.5,51.46,51.47,74142.0,50.2451,50.2646,50.2256,50.2353,74142.0
2023-07-11 10:30:00,51.47,51.48,51.4,51.4,93525.0,50.2353,50.2451,50.167,50.167,93525.0
2023-07-11 10:35:00,51.39,51.39,51.32,51.35,122283.0,50.1572,50.1572,50.0889,50.1182,122283.0
2023-07-11 10:40:00,51.35,51.37,51.32,51.34,117027.0,50.1182,50.1377,50.0889,50.1084,117027.0
2023-07-11 10:45:00,51.34,51.36,51.31,51.31,159798.0,50.1084,50.128,50.0792,50.0792,159798.0
2023-07-11 10:50:00,51.31,51.36,51.29,51.31,96840.0,50.0792,50.128,50.0596,50.0792,96840.0
2023-07-11 10:55:00,51.31,51.36,51.29,51.35,79641.0,50.0792,50.128,50.0596,50.1182,79641.0
2023-07-11 11:00:00,51.35,51.38,51.35,51.38,68070.0,50.1182,50.1475,50.1182,50.1475,68070.0
2023-07-11 11:05:00,51.39,51.48,51.38,51.48,85821.0,50.1572,50.2451,50.1475,50.2451,85821.0
2023-07-11 11:10:00,51.47,51.51,51.46,51.51,167565.0,50.2353,50.2744,50.2256,50.2744,167565.0
2023-07-11 11:15:00,51.52,51.54,51.48,51.53,69513.0,50.2841,50.3036,50.2451,50.2939,69513.0
2023-07-11 11:20:00,51.53,51.53,51.47,51.49,66345.0,50.2939,50.2939,50.2353,50.2548,66345.0
2023-07-11 11:25:00,51.49,51.49,51.45,51.46,43518.0,50.2548,50.2548,50.2158,50.2256,43518.0
2023-07-11 11:30:00,51.45,51.46,51.4,51.4,64935.0,50.2158,50.2256,50.167,50.167,64935.0
2023-07-11 11:35:00,51.41,51.41,51.38,51.39,77949.0,50.1768,50.1768,50.1475,50.1572,77949.0
2023-07-11 11:40:00,51.4,51.52,51.4,51.49,48420.0,50.167,50.2841,50.167,50.2548,48420.0
2023-07-11 11:45:00,51.49,51.52,51.48,51.51,47697.0,50.2548,50.2841,50.2451,50.2744,47697.0
2023-07-11 11:50:00,51.52,51.53,51.5,51.52,38640.0,50.2841,50.2939,50.2646,50.2841,38640.0
2023-07-11 11:55:00,51.52,51.53,51.49,51.49,45003.0,50.2841,50.2939,50.2548,50.2548,45003.0
2023-07-11 12:00:00,51.49,51.51,51.48,51.48,44514.0,50.2548,50.2744,50.2451,50.2451,44514.0
2023-07-11 12:05:00,51.49,51.49,51.44,51.47,48510.0,50.2548,50.2548,50.206,50.2353,48510.0
2023-07-11 12:10:00,51.47,51.54,51.47,51.54,32094.0,50.2353,50.3036,50.2353,50.3036,32094.0
2023-07-11 12:15:00,51.53,51.55,51.5,51.52,56898.0,50.2939,50.3134,50.2646,50.2841,56898.0
2023-07-11 12:20:00,51.52,51.53,51.49,51.5,26490.0,50.2841,50.2939,50.2548,50.2646,26490.0
2023-07-11 12:25:00,51.5,51.52,51.45,51.48,54639.0,50.2646,50.2841,50.2158,50.2451,54639.0
2023-07-11 12:30:00,51.48,51.48,51.46,51.46,21525.0,50.2451,50.2451,50.2256,50.2256,21525.0
2023-07-11 12:35:00,51.46,51.47,51.42,51.44,81444.0,50.2256,50.2353,50.1865,50.206,81444.0
2023-07-11 12:40:00,51.44,51.47,51.42,51.46,34617.0,50.206,50.2353,50.1865,50.2256,34617.0
2023-07-11 12:45:00,51.46,51.46,51.44,51.45,39195.0,50.2256,50.2256,50.206,50.2158,39195.0
2023-07-11 12:50:00,51.46,51.48,51.45,51.45,37671.0,50.2256,50.2451,50.2158,50.2158,37671.0
2023-07-11 12:55:00,51.45,51.49,51.45,51.46,53715.0,50.2158,50.2548,50.2158,50.2256,53715.0
2023-07-11 13:00:00,51.46,51.5,51.46,51.49,48204.0,50.2256,50.2646,50.2256,50.2548,48204.0
2023-07-11 13:05:00,51.49,51.5,51.46,51.48,77394.0,50.2548,50.2646,50.2256,50.2451,77394.0
2023-07-11 13:10:00,51.48,51.49,51.45,51.48,137112.0,50.2451,50.2548,50.2158,50.2451,137112.0
2023-07-11 13:15:00,51.48,51.48,51.44,51.45,52188.0,50.2451,50.2451,50.206,50.2158,52188.0
2023-07-11 13:20:00,51.45,51.45,51.43,51.44,24825.0,50.2158,50.2158,50.1963,50.206,24825.0
2023-07-11 13:25:00,51.45,51.47,51.43,51.46,35637.0,50.2158,50.2353,50.1963,50.2256,35637.0
2023-07-11 13:30:00,51.46,51.47,51.42,51.42,46068.0,50.2256,50.2353,50.1865,50.1865,46068.0
2023-07-11 13:35:00,51.42,51.46,51.41,51.46,62523.0,50.1865,50.2256,50.1768,50.2256,62523.0
2023-07-11 13:40:00,51.46,51.46,51.44,51.46,48714.0,50.2256,50.2256,50.206,50.2256,48714.0
2023-07-11 13:45:00,51.46,51.49,51.45,51.49,38118.0,50.2256,50.2548,50.2158,50.2548,38118.0
2023-07-11 13:50:00,51.5,51.5,51.46,51.46,60405.0,50.2646,50.2646,50.2256,50.2256,60405.0
2023-07-11 13:55:00,51.47,51.47,51.44,51.47,31482.0,50.2353,50.2353,50.206,50.2353,31482.0
2023-07-11 14:00:00,51.47,51.48,51.43,51.43,46644.0,50.2353,50.2451,50.1963,50.1963,46644.0
2023-07-11 14:05:00,51.44,51.44,51.43,51.44,23208.0,50.206,50.206,50.1963,50.206,23208.0
2023-07-11 14:10:00,51.44,51.44,51.43,51.43,64914.0,50.206,50.206,50.1963,50.1963,64914.0
2023-07-11 14:15:00,51.43,51.45,51.42,51.43,129138.0,50.1963,50.2158,50.1865,50.1963,129138.0
2023-07-11 14:20:00,51.43,51.43,51.39,51.4,42534.0,50.1963,50.1963,50.1572,50.167,42534.0
2023-07-11 14:25:00,51.4,51.44,51.39,51.43,55080.0,50.167,50.206,50.1572,50.1963,55080.0
2023-07-11 14:30:00,51.43,51.46,51.43,51.45,66084.0,50.1963,50.2256,50.1963,50.2158,66084.0
2023-07-11 14:35:00,51.45,51.45,51.42,51.44,57354.0,50.2158,50.2158,50.1865,50.206,57354.0
2023-07-11 14:40:00,51.44,51.46,51.43,51.46,56019.0,50.206,50.2256,50.1963,50.2256,56019.0
2023-07-11 14:45:00,51.45,51.46,51.43,51.45,80670.0,50.2158,50.2256,50.1963,50.2158,80670.0
2023-07-11 14:50:00,51.45,51.5,51.45,51.5,95580.0,50.2158,50.2646,50.2158,50.2646,95580.0
2023-07-11 14:55:00,51.49,51.52,51.49,51.5,72585.0,50.2548,50.2841,50.2548,50.2646,72585.0
2023-07-11 15:00:00,51.51,51.51,51.46,51.49,39987.0,50.2744,50.2744,50.2256,50.2548,39987.0
2023-07-11 15:05:00,51.49,51.49,51.46,51.47,40716.0,50.2548,50.2548,50.2256,50.2353,40716.0
2023-07-11 15:10:00,51.47,51.47,51.44,51.44,57114.0,50.2353,50.2353,50.206,50.206,57114.0
2023-07-11 15:15:00,51.44,51.46,51.42,51.44,46197.0,50.206,50.2256,50.1865,50.206,46197.0
2023-07-11 15:20:00,51.45,51.46,51.44,51.45,60252.0,50.2158,50.2256,50.206,50.2158,60252.0
2023-07-11 15:25:00,51.45,51.46,51.44,51.46,69447.0,50.2158,50.2256,50.206,50.2256,69447.0
2023-07-11 15:30:00,51.46,51.46,51.42,51.43,82710.0,50.2256,50.2256,50.1865,50.1963,82710.0
2023-07-11 15:35:00,51.42,51.47,51.42,51.45,85668.0,50.1865,50.2353,50.1865,50.2158,85668.0
2023-07-11 15:40:00,51.45,51.49,51.45,51.48,125853.0,50.2158,50.2548,50.2158,50.2451,125853.0
2023-07-11 15:45:00,51.48,51.53,51.45,51.53,271962.0,50.2451,50.2939,50.2158,50.2939,271962.0
2023-07-11 15:50:00,51.54,51.57,51.51,51.55,332184.0,50.3036,50.3329,50.2744,50.3134,332184.0
2023-07-11 15:55:00,51.54,51.57,51.49,51.55,792765.0,50.3036,50.3329,50.2548,50.3134,792765.0
2023-07-12 09:30:00,51.77,51.94,51.69,51.8,452829.0,50.5281,50.6941,50.45,50.5574,452829.0
2023-07-12 09:35:00,51.79,51.87,51.77,51.78,117693.0,50.5477,50.6257,50.5281,50.5379,117693.0
2023-07-12 09:40:00,51.79,51.83,51.73,51.79,115821.0,50.5477,50.5867,50.4891,50.5477,115821.0
2023-07-12 09:45:00,51.77,51.93,51.76,51.93,124911.0,50.5281,50.6843,50.5184,50.6843,124911.0
2023-07-12 09:50:00,51.93,51.94,51.88,51.92,110619.0,50.6843,50.6941,50.6355,50.6745,110619.0
2023-07-12 09:55:00,51.93,51.96,51.87,51.9,106875.0,50.6843,50.7136,50.6257,50.655,106875.0
2023-07-12 10:00:00,51.89,51.89,51.73,51.77,113343.0,50.6453,50.6453,50.4891,50.5281,113343.0
2023-07-12 10:05:00,51.76,51.86,51.76,51.81,95409.0,50.5184,50.616,50.5184,50.5672,95409.0
2023-07-12 10:10:00,51.82,51.83,51.78,51.8,82770.0,50.5769,50.5867,50.5379,50.5574,82770.0
2023-07-12 10:15:00,51.79,51.85,51.77,51.83,79803.0,50.5477,50.6062,50.5281,50.5867,79803.0
2023-07-12 10:20:00,51.83,51.84,51.79,51.82,75240.0,50.5867,50.5965,50.5477,50.5769,75240.0
2023-07-12 10:25:00,51.82,51.88,51.82,51.86,101304.0,50.5769,50.6355,50.5769,50.616,101304.0
2023-07-12 10:30:00,51.86,51.87,51.82,51.85,68988.0,50.616,50.6257,50.5769,50.6062,68988.0
2023-07-12 10:35:00,51.85,51.89,51.84,51.89,74772.0,50.6062,50.6453,50.5965,50.6453,74772.0
2023-07-12 10:40:00,51.89,51.92,51.88,51.91,59946.0,50.6453,50.6745,50.6355,50.6648,59946.0
2023-07-12 10:45:00,51.92,51.93,51.89,51.9,99780.0,50.6745,50.6843,50.6453,50.655,99780.0
2023-07-12 10:50:00,51.9,51.91,51.85,51.87,72990.0,50.655,50.6648,50.6062,50.6257,72990.0
2023-07-12 10:55:00,51.87,51.87,51.82,51.83,58791.0,50.6257,50.6257,50.5769,50.5867,58791.0
2023-07-12 11:00:00,51.83,51.85,51.81,51.85,72882.0,50.5867,50.6062,50.5672,50.6062,72882.0
2023-07-12 11:05:00,51.84,51.86,51.8,51.83,59490.0,50.5965,50.616,50.5574,50.5867,59490.0
2023-07-12 11:10:00,51.83,51.85,51.81,51.85,85812.0,50.5867,50.6062,50.5672,50.6062,85812.0
2023-07-12 11:15:00,51.85,51.89,51.84,51.89,50010.0,50.6062,50.6453,50.5965,50.6453,50010.0
2023-07-12 11:20:00,51.88,51.89,51.87,51.89,54633.0,50.6355,50.6453,50.6257,50.6453,54633.0
2023-07-12 11:25:00,51.88,51.89,51.85,51.86,54912.0,50.6355,50.6453,50.6062,50.616,54912.0
2023-07-12 11:30:00,51.85,51.86,51.81,51.82,81171.0,50.6062,50.616,50.5672,50.5769,81171.0
2023-07-12 11:35:00,51.82,51.86,51.81,51.84,54465.0,50.5769,50.616,50.5672,50.5965,54465.0
2023-07-12 11:40:00,51.85,51.85,51.78,51.82,89814.0,50.6062,50.6062,50.5379,50.5769,89814.0
2023-07-12 11:45:00,51.82,51.87,51.81,51.86,41658.0,50.5769,50.6257,50.5672,50.616,41658.0
2023-07-12 11:50:00,51.86,51.87,51.84,51.87,57768.0,50.616,50.6257,50.5965,50.6257,57768.0
2023-07-12 11:55:00,51.87,51.88,51.84,51.85,66387.0,50.6257,50.6355,50.5965,50.6062,66387.0
2023-07-12 12:00:00,51.85,51.87,51.82,51.85,50970.0,50.6062,50.6257,50.5769,50.6062,50970.0
2023-07-12 12:05:00,51.85,51.89,51.84,51.89,140475.0,50.6062,50.6453,50.5965,50.6453,140475.0
2023-07-12 12:10:00,51.88,51.93,51.87,51.91,66183.0,50.6355,50.6843,50.6257,50.6648,66183.0
2023-07-12 12:15:00,51.92,51.92,51.87,51.88,42609.0,50.6745,50.6745,50.6257,50.6355,42609.0
2023-07-12 12:20:00,51.88,51.9,51.87,51.88,51471.0,50.6355,50.655,50.6257,50.6355,51471.0
2023-07-12 12:25:00,51.87,51.89,51.85,51.86,96807.0,50.6257,50.6453,50.6062,50.616,96807.0
2023-07-12 12:30:00,51.85,51.87,51.81,51.83,185079.0,50.6062,50.6257,50.5672,50.5867,185079.0
2023-07-12 12:35:00,51.82,51.84,51.81,51.81,116412.0,50.5769,50.5965,50.5672,50.5672,116412.0
2023-07-12 12:40:00,51.81,51.81,51.75,51.76,317769.0,50.5672,50.5672,50.5086,50.5184,317769.0
2023-07-12 12:45:00,51.76,51.82,51.76,51.81,120618.0,50.5184,50.5769,50.5184,50.5672,120618.0
2023-07-12 12:50:00,51.82,51.82,51.78,51.81,207390.0,50.5769,50.5769,50.5379,50.5672,207390.0
2023-07-12 12:55:00,51.81,51.81,51.76,51.77,81813.0,50.5672,50.5672,50.5184,50.5281,81813.0
2023-07-12 13:00:00,51.78,51.83,51.78,51.82,45783.0,50.5379,50.5867,50.5379,50.5769,45783.0
2023-07-12 13:05:00,51.82,51.82,51.78,51.8,53634.0,50.5769,50.5769,50.5379,50.5574,53634.0
2023-07-12 13:10:00,51.8,51.8,51.77,51.78,34383.0,50.5574,50.5574,50.5281,50.5379,34383.0
2023-07-12 13:15:00,51.78,51.8,51.78,51.79,45177.0,50.5379,50.5574,50.5379,50.5477,45177.0
2023-07-12 13:20:00,51.79,51.8,51.78,51.78,41529.0,50.5477,50.5574,50.5379,50.5379,41529.0
2023-07-12 13:25:00,51.78,51.8,51.74,51.76,80808.0,50.5379,50.5574,50.4989,50.5184,80808.0
2023-07-12 13:30:00,51.76,51.78,51.76,51.77,43980.0,50.5184,50.5379,50.5184,50.5281,43980.0
2023-07-12 13:35:00,51.78,51.81,51.78,51.78,48126.0,50.5379,50.5672,50.5379,50.5379,48126.0
2023-07-12 13:40:00,51.79,51.81,51.76,51.76,52461.0,50.5477,50.5672,50.5184,50.5184,52461.0
2023-07-12 13:45:00,51.76,51.79,51.76,51.79,39918.0,50.5184,50.5477,50.5184,50.5477,39918.0
2023-07-12 13:50:00,51.79,51.79,51.75,51.76,136194.0,50.5477,50.5477,50.5086,50.5184,136194.0
2023-07-12 13:55:00,51.75,51.75,51.72,51.73,59295.0,50.5086,50.5086,50.4793,50.4891,59295.0
2023-07-12 14:00:00,51.73,51.73,51.69,51.7,70152.0,50.4891,50.4891,50.45,50.4598,70152.0
2023-07-12 14:05:00,51.7,51.75,51.7,51.73,167844.0,50.4598,50.5086,50.4598,50.4891,167844.0
2023-07-12 14:10:00,51.73,51.75,51.72,51.72,75534.0,50.4891,50.5086,50.4793,50.4793,75534.0
2023-07-12 14:15:00,51.72,51.78,51.72,51.75,87744.0,50.4793,50.5379,50.4793,50.5086,87744.0
2023-07-12 14:20:00,51.75,51.75,51.69,51.69,101352.0,50.5086,50.5086,50.45,50.45,101352.0
2023-07-12 14:25:00,51.7,51.73,51.69,51.72,38991.0,50.4598,50.4891,50.45,50.4793,38991.0
2023-07-12 14:30:00,51.72,51.73,51.72,51.72,39441.0,50.4793,50.4891,50.4793,50.4793,39441.0
2023-07-12 14:35:00,51.72,51.74,51.72,51.73,43221.0,50.4793,50.4989,50.4793,50.4891,43221.0
2023-07-12 14:40:00,51.73,51.77,51.71,51.77,70323.0,50.4891,50.5281,50.4696,50.5281,70323.0
2023-07-12 14:45:00,51.76,51.77,51.71,51.71,137007.0,50.5184,50.5281,50.4696,50.4696,137007.0
2023-07-12 14:50:00,51.72,51.72,51.69,51.69,89658.0,50.4793,50.4793,50.45,50.45,89658.0
2023-07-12 14:55:00,51.69,51.74,51.68,51.73,95739.0,50.45,50.4989,50.4403,50.4891,95739.0
2023-07-12 15:00:00,51.73,51.73,51.67,51.68,284238.0,50.4891,50.4891,50.4305,50.4403,284238.0
2023-07-12 15:05:00,51.67,51.69,51.66,51.67,87015.0,50.4305,50.45,50.4208,50.4305,87015.0
2023-07-12 15:10:00,51.67,51.68,51.66,51.66,82569.0,50.4305,50.4403,50.4208,50.4208,82569.0
2023-07-12 15:15:00,51.66,51.66,51.64,51.65,130359.0,50.4208,50.4208,50.4012,50.411,130359.0
2023-07-12 15:20:00,51.65,51.66,51.61,51.64,299151.0,50.411,50.4208,50.372,50.4012,299151.0
2023-07-12 15:25:00,51.64,51.65,51.62,51.65,99030.0,50.4012,50.411,50.3817,50.411,99030.0
2023-07-12 15:30:00,51.65,51.72,51.64,51.72,88518.0,50.411,50.4793,50.4012,50.4793,88518.0
2023-07-12 15:35:00,51.72,51.72,51.69,51.69,289461.0,50.4793,50.4793,50.45,50.45,289461.0
2023-07-12 15:40:00,51.69,51.7,51.67,51.7,152631.0,50.45,50.4598,50.4305,50.4598,152631.0
2023-07-12 15:45:00,51.7,51.71,51.63,51.63,250077.0,50.4598,50.4696,50.3915,50.3915,250077.0
2023-07-12 15:50:00,51.63,51.65,51.61,51.63,377283.0,50.3915,50.411,50.372,50.3915,377283.0
2023-07-12 15:55:00,51.63,51.69,51.62,51.69,940359.0,50.3915,50.45,50.3817,50.45,940359.0
2023-07-13 09:30:00,51.81,51.85,51.66,51.78,411054.0,50.5672,50.6062,50.4208,50.5379,411054.0
2023-07-13 09:35:00,51.78,51.87,51.77,51.81,84957.0,50.5379,50.6257,50.5281,50.5672,84957.0
2023-07-13 09:40:00,51.81,51.82,51.74,51.74,116481.0,50.5672,50.5769,50.4989,50.4989,116481.0
2023-07-13 09:45:00,51.74,51.74,51.62,51.64,78150.0,50.4989,50.4989,50.3817,50.4012,78150.0
2023-07-13 09:50:00,51.62,51.65,51.55,51.62,162963.0,50.3817,50.411,50.3134,50.3817,162963.0
2023-07-13 09:55:00,51.62,51.62,51.48,51.48,94404.0,50.3817,50.3817,50.2451,50.2451,94404.0
2023-07-13 10:00:00,51.47,51.48,51.41,51.42,112989.0,50.2353,50.2451,50.1768,50.1865,112989.0
2023-07-13 10:05:00,51.42,51.45,51.37,51.44,101229.0,50.1865,50.2158,50.1377,50.206,101229.0
2023-07-13 10:10:00,51.45,51.48,51.41,51.43,97164.0,50.2158,50.2451,50.1768,50.1963,97164.0
2023-07-13 10:15:00,51.43,51.48,51.41,51.42,86166.0,50.1963,50.2451,50.1768,50.1865,86166.0
2023-07-13 10:20:00,51.42,51.42,51.35,51.39,92316.0,50.1865,50.1865,50.1182,50.1572,92316.0
2023-07-13 10:25:00,51.38,51.42,51.37,51.41,63744.0,50.1475,50.1865,50.1377,50.1768,63744.0
2023-07-13 10:30:00,51.41,51.43,51.38,51.39,54573.0,50.1768,50.1963,50.1475,50.1572,54573.0
2023-07-13 10:35:00,51.4,51.41,51.32,51.36,84159.0,50.167,50.1768,50.0889,50.128,84159.0
2023-07-13 10:40:00,51.35,51.38,51.3,51.3,63021.0,50.1182,50.1475,50.0694,50.0694,63021.0
2023-07-13 10:45:00,51.31,51.32,51.26,51.27,94866.0,50.0792,50.0889,50.0304,50.0401,94866.0
2023-07-13 10:50:00,51.28,51.28,51.24,51.24,64413.0,50.0499,50.0499,50.0108,50.0108,64413.0
2023-07-13 10:55:00,51.23,51.28,51.23,51.28,56583.0,50.0011,50.0499,50.0011,50.0499,56583.0
2023-07-13 11:00:00,51.28,51.33,51.27,51.32,84693.0,50.0499,50.0987,50.0401,50.0889,84693.0
2023-07-13 11:05:00,51.32,51.34,51.29,51.34,194859.0,50.0889,50.1084,50.0596,50.1084,194859.0
2023-07-13 11:10:00,51.34,51.36,51.27,51.27,89046.0,50.1084,50.128,50.0401,50.0401,89046.0
2023-07-13 11:15:00,51.28,51.4,51.28,51.38,106533.0,50.0499,50.167,50.0499,50.1475,106533.0
2023-07-13 11:20:00,51.38,51.43,51.37,51.43,69483.0,50.1475,50.1963,50.1377,50.1963,69483.0
2023-07-13 11:25:00,51.44,51.44,51.39,51.42,78366.0,50.206,50.206,50.1572,50.1865,78366.0
2023-07-13 11:30:00,51.42,51.45,51.39,51.44,64770.0,50.1865,50.2158,50.1572,50.206,64770.0
2023-07-13 11:35:00,51.44,51.5,51.43,51.48,79464.0,50.206,50.2646,50.1963,50.2451,79464.0
2023-07-13 11:40:00,51.47,51.5,51.46,51.47,56505.0,50.2353,50.2646,50.2256,50.2353,56505.0
2023-07-13 11:45:00,51.47,51.51,51.47,51.51,61341.0,50.2353,50.2744,50.2353,50.2744,61341.0
2023-07-13 11:50:00,51.51,51.55,51.5,51.53,56523.0,50.2744,50.3134,50.2646,50.2939,56523.0
2023-07-13 11:55:00,51.53,51.53,51.5,51.52,52026.0,50.2939,50.2939,50.2646,50.2841,52026.0
2023-07-13 12:00:00,51.52,51.57,51.52,51.57,64407.0,50.2841,50.3329,50.2841,50.3329,64407.0
2023-07-13 12:05:00,51.57,51.57,51.51,51.51,58320.0,50.3329,50.3329,50.2744,50.2744,58320.0
2023-07-13 12:10:00,51.51,51.52,51.5,51.51,34863.0,50.2744,50.2841,50.2646,50.2744,34863.0
2023-07-13 12:15:00,51.51,51.53,51.49,51.51,39015.0,50.2744,50.2939,50.2548,50.2744,39015.0
2023-07-13 12:20:00,51.5,51.54,51.47,51.52,70524.0,50.2646,50.3036,50.2353,50.2841,70524.0
2023-07-13 12:25:00,51.53,51.53,51.5,51.5,54330.0,50.2939,50.2939,50.2646,50.2646,54330.0
2023-07-13 12:30:00,51.5,51.54,51.5,51.54,48528.0,50.2646,50.3036,50.2646,50.3036,48528.0
2023-07-13 12:35:00,51.55,51.57,51.53,51.54,56787.0,50.3134,50.3329,50.2939,50.3036,56787.0
2023-07-13 12:40:00,51.54,51.55,51.51,51.52,45210.0,50.3036,50.3134,50.2744,50.2841,45210.0
2023-07-13 12:45:00,51.52,51.53,51.5,51.52,36309.0,50.2841,50.2939,50.2646,50.2841,36309.0
2023-07-13 12:50:00,51.52,51.53,51.51,51.52,20007.0,50.2841,50.2939,50.2744,50.2841,20007.0
2023-07-13 12:55:00,51.53,51.53,51.48,51.5,28170.0,50.2939,50.2939,50.2451,50.2646,28170.0
2023-07-13 13:00:00,51.5,51.51,51.48,51.48,25908.0,50.2646,50.2744,50.2451,50.2451,25908.0
2023-07-13 13:05:00,51.49,51.49,51.46,51.46,19263.0,50.2548,50.2548,50.2256,50.2256,19263.0
2023-07-13 13:10:00,51.47,51.49,51.47,51.49,40146.0,50.2353,50.2548,50.2353,50.2548,40146.0
2023-07-13 13:15:00,51.49,51.51,51.49,51.5,31596.0,50.2548,50.2744,50.2548,50.2646,31596.0
2023-07-13 13:20:00,51.5,51.51,51.49,51.49,32211.0,50.2646,50.2744,50.2548,50.2548,32211.0
2023-07-13 13:25:00,51.48,51.49,51.47,51.47,51264.0,50.2451,50.2548,50.2353,50.2353,51264.0
2023-07-13 13:30:00,51.47,51.49,51.46,51.49,28212.0,50.2353,50.2548,50.2256,50.2548,28212.0
2023-07-13 13:35:00,51.49,51.53,51.49,51.52,51594.0,50.2548,50.2939,50.2548,50.2841,51594.0
2023-07-13 13:40:00,51.52,51.55,51.52,51.53,48477.0,50.2841,50.3134,50.2841,50.2939,48477.0
2023-07-13 13:45:00,51.53,51.54,51.52,51.53,65391.0,50.2939,50.3036,50.2841,50.2939,65391.0
2023-07-13 13:50:00,51.53,51.55,51.53,51.54,46065.0,50.2939,50.3134,50.2939,50.3036,46065.0
2023-07-13 13:55:00,51.55,51.56,51.53,51.56,61833.0,50.3134,50.3232,50.2939,50.3232,61833.0
2023-07-13 14:00:00,51.56,51.57,51.54,51.56,69963.0,50.3232,50.3329,50.3036,50.3232,69963.0
2023-07-13 14:05:00,51.56,51.58,51.53,51.56,100341.0,50.3232,50.3427,50.2939,50.3232,100341.0
2023-07-13 14:10:00,51.56,51.57,51.55,51.55,51111.0,50.3232,50.3329,50.3134,50.3134,51111.0
2023-07-13 14:15:00,51.55,51.6,51.54,51.59,90207.0,50.3134,50.3622,50.3036,50.3524,90207.0
2023-07-13 14:20:00,51.59,51.6,51.55,51.56,70554.0,50.3524,50.3622,50.3134,50.3232,70554.0
2023-07-13 14:25:00,51.56,51.56,51.52,51.52,47001.0,50.3232,50.3232,50.2841,50.2841,47001.0
2023-07-13 14:30:00,51.52,51.52,51.5,51.5,40974.0,50.2841,50.2841,50.2646,50.2646,40974.0
2023-07-13 14:35:00,51.51,51.51,51.44,51.45,55008.0,50.2744,50.2744,50.206,50.2158,55008.0
2023-07-13 14:40:00,51.45,51.47,51.44,51.44,50493.0,50.2158,50.2353,50.206,50.206,50493.0
2023-07-13 14:45:00,51.44,51.46,51.43,51.45,57072.0,50.206,50.2256,50.1963,50.2158,57072.0
2023-07-13 14:50:00,51.46,51.46,51.43,51.43,43635.0,50.2256,50.2256,50.1963,50.1963,43635.0
2023-07-13 14:55:00,51.43,51.45,51.43,51.44,49233.0,50.1963,50.2158,50.1963,50.206,49233.0
2023-07-13 15:00:00,51.44,51.46,51.43,51.45,48027.0,50.206,50.2256,50.1963,50.2158,48027.0
2023-07-13 15:05:00,51.45,51.47,51.44,51.47,73977.0,50.2158,50.2353,50.206,50.2353,73977.0
2023-07-13 15:10:00,51.47,51.52,51.47,51.49,63906.0,50.2353,50.2841,50.2353,50.2548,63906.0
2023-07-13 15:15:00,51.49,51.49,51.45,51.46,121992.0,50.2548,50.2548,50.2158,50.2256,121992.0
2023-07-13 15:20:00,51.46,51.47,51.45,51.47,97164.0,50.2256,50.2353,50.2158,50.2353,97164.0
2023-07-13 15:25:00,51.46,51.47,51.44,51.44,49302.0,50.2256,50.2353,50.206,50.206,49302.0
2023-07-13 15:30:00,51.45,51.48,51.44,51.45,80787.0,50.2158,50.2451,50.206,50.2158,80787.0
2023-07-13 15:35:00,51.44,51.47,51.42,51.46,94521.0,50.206,50.2353,50.1865,50.2256,94521.0
2023-07-13 15:40:00,51.46,51.49,51.45,51.49,141729.0,50.2256,50.2548,50.2158,50.2548,141729.0
2023-07-13 15:45:00,51.49,51.5,51.46,51.47,126609.0,50.2548,50.2646,50.2256,50.2353,126609.0
2023-07-13 15:50:00,51.46,51.47,51.37,51.37,343497.0,50.2256,50.2353,50.1377,50.1377,343497.0
2023-07-13 15:55:00,51.37,51.39,51.33,51.37,900750.0,50.1377,50.1572,50.0987,50.1377,900750.0
2023-07-14 09:30:00,51.37,51.54,51.36,51.5,269328.0,50.1377,50.3036,50.128,50.2646,269328.0
2023-07-14 09:35:00,51.49,51.52,51.45,51.52,33939.0,50.2548,50.2841,50.2158,50.2841,33939.0
2023-07-14 09:40:00,51.52,51.52,51.45,51.49,86499.0,50.2841,50.2841,50.2158,50.2548,86499.0
2023-07-14 09:45:00,51.49,51.49,51.38,51.39,100599.0,50.2548,50.2548,50.1475,50.1572,100599.0
2023-07-14 09:50:00,51.39,51.39,51.36,51.36,43356.0,50.1572,50.1572,50.128,50.128,43356.0
2023-07-14 09:55:00,51.36,51.4,51.35,51.38,45069.0,50.128,50.167,50.1182,50.1475,45069.0
2023-07-14 10:00:00,51.37,51.39,51.3,51.32,111087.0,50.1377,50.1572,50.0694,50.0889,111087.0
2023-07-14 10:05:00,51.33,51.35,51.25,51.27,128253.0,50.0987,50.1182,50.0206,50.0401,128253.0
2023-07-14 10:10:00,51.27,51.27,51.23,51.26,95286.0,50.0401,50.0401,50.0011,50.0304,95286.0
2023-07-14 10:15:00,51.26,51.29,51.22,51.24,115794.0,50.0304,50.0596,49.9913,50.0108,115794.0
2023-07-14 10:20:00,51.24,51.25,51.19,51.24,80316.0,50.0108,50.0206,49.962,50.0108,80316.0
2023-07-14 10:25:00,51.24,51.35,51.24,51.34,129528.0,50.0108,50.1182,50.0108,50.1084,129528.0
2023-07-14 10:30:00,51.34,51.4,51.34,51.4,79158.0,50.1084,50.167,50.1084,50.167,79158.0
2023-07-14 10:35:00,51.39,51.42,51.37,51.41,61194.0,50.1572,50.1865,50.1377,50.1768,61194.0
2023-07-14 10:40:00,51.4,51.4,51.32,51.32,68457.0,50.167,50.167,50.0889,50.0889,68457.0
2023-07-14 10:45:00,51.32,51.41,51.31,51.4,91302.0,50.0889,50.1768,50.0792,50.167,91302.0
2023-07-14 10:50:00,51.4,51.4,51.28,51.29,55167.0,50.167,50.167,50.0499,50.0596,55167.0
2023-07-14 10:55:00,51.29,51.36,51.27,51.35,55827.0,50.0596,50.128,50.0401,50.1182,55827.0
2023-07-14 11:00:00,51.35,51.37,51.3,51.33,49419.0,50.1182,50.1377,50.0694,50.0987,49419.0
2023-07-14 11:05:00,51.33,51.34,51.29,51.33,41796.0,50.0987,50.1084,50.0596,50.0987,41796.0
2023-07-14 11:10:00,51.33,51.35,51.3,51.31,37533.0,50.0987,50.1182,50.0694,50.0792,37533.0
2023-07-14 11:15:00,51.31,51.35,51.31,51.33,33147.0,50.0792,50.1182,50.0792,50.0987,33147.0
2023-07-14 11:20:00,51.34,51.36,51.32,51.33,43686.0,50.1084,50.128,50.0889,50.0987,43686.0
2023-07-14 11:25:00,51.33,51.38,51.33,51.37,68301.0,50.0987,50.1475,50.0987,50.1377,68301.0
2023-07-14 11:30:00,51.37,51.47,51.37,51.44,82083.0,50.1377,50.2353,50.1377,50.206,82083.0
2023-07-14 11:35:00,51.44,51.46,51.39,51.41,102447.0,50.206,50.2256,50.1572,50.1768,102447.0
2023-07-14 11:40:00,51.41,51.44,51.41,51.44,44172.0,50.1768,50.206,50.1768,50.206,44172.0
2023-07-14 11:45:00,51.43,51.43,51.38,51.4,47409.0,50.1963,50.1963,50.1475,50.167,47409.0
2023-07-14 11:50:00,51.4,51.42,51.38,51.42,76716.0,50.167,50.1865,50.1475,50.1865,76716.0
2023-07-14 11:55:00,51.42,51.44,51.36,51.36,65262.0,50.1865,50.206,50.128,50.128,65262.0
2023-07-14 12:00:00,51.36,51.41,51.35,51.39,42186.0,50.128,50.1768,50.1182,50.1572,42186.0
2023-07-14 12:05:00,51.39,51.39,51.33,51.35,46944.0,50.1572,50.1572,50.0987,50.1182,46944.0
2023-07-14 12:10:00,51.34,51.37,51.33,51.36,39333.0,50.1084,50.1377,50.0987,50.128,39333.0
2023-07-14 12:15:00,51.36,51.37,51.34,51.35,52944.0,50.128,50.1377,50.1084,50.1182,52944.0
2023-07-14 12:20:00,51.34,51.37,51.34,51.36,41544.0,50.1084,50.1377,50.1084,50.128,41544.0
2023-07-14 12:25:00,51.35,51.35,51.31,51.31,64287.0,50.1182,50.1182,50.0792,50.0792,64287.0
2023-07-14 12:30:00,51.31,51.35,51.31,51.33,39471.0,50.0792,50.1182,50.0792,50.0987,39471.0
2023-07-14 12:35:00,51.33,51.33,51.31,51.33,41382.0,50.0987,50.0987,50.0792,50.0987,41382.0
2023-07-14 12:40:00,51.33,51.38,51.33,51.35,31389.0,50.0987,50.1475,50.0987,50.1182,31389.0
2023-07-14 12:45:00,51.36,51.37,51.35,51.36,32037.0,50.128,50.1377,50.1182,50.128,32037.0
2023-07-14 12:50:00,51.36,51.36,51.33,51.35,42300.0,50.128,50.128,50.0987,50.1182,42300.0
2023-07-14 12:55:00,51.35,51.37,51.35,51.36,33573.0,50.1182,50.1377,50.1182,50.128,33573.0
2023-07-14 13:00:00,51.37,51.43,51.36,51.42,48084.0,50.1377,50.1963,50.128,50.1865,48084.0
2023-07-14 13:05:00,51.43,51.46,51.43,51.46,48648.0,50.1963,50.2256,50.1963,50.2256,48648.0
2023-07-14 13:10:00,51.46,51.48,51.43,51.44,68997.0,50.2256,50.2451,50.1963,50.206,68997.0
2023-07-14 13:15:00,51.44,51.49,51.44,51.47,63555.0,50.206,50.2548,50.206,50.2353,63555.0
2023-07-14 13:20:00,51.47,51.49,51.45,51.47,37020.0,50.2353,50.2548,50.2158,50.2353,37020.0
2023-07-14 13:25:00,51.47,51.48,51.46,51.48,78276.0,50.2353,50.2451,50.2256,50.2451,78276.0
2023-07-14 13:30:00,51.48,51.49,51.47,51.48,42630.0,50.2451,50.2548,50.2353,50.2451,42630.0
2023-07-14 13:35:00,51.48,51.49,51.47,51.49,36009.0,50.2451,50.2548,50.2353,50.2548,36009.0
2023-07-14 13:40:00,51.49,51.5,51.47,51.49,40899.0,50.2548,50.2646,50.2353,50.2548,40899.0
2023-07-14 13:45:00,51.49,51.51,51.48,51.51,62178.0,50.2548,50.2744,50.2451,50.2744,62178.0
2023-07-14 13:50:00,51.51,51.52,51.49,51.49,42837.0,50.2744,50.2841,50.2548,50.2548,42837.0
2023-07-14 13:55:00,51.49,51.49,51.43,51.44,72438.0,50.2548,50.2548,50.1963,50.206,72438.0
2023-07-14 14:00:00,51.44,51.46,51.43,51.45,169551.0,50.206,50.2256,50.1963,50.2158,169551.0
2023-07-14 14:05:00,51.45,51.46,51.42,51.43,26820.0,50.2158,50.2256,50.1865,50.1963,26820.0
2023-07-14 14:10:00,51.43,51.45,51.42,51.44,43368.0,50.1963,50.2158,50.1865,50.206,43368.0
2023-07-14 14:15:00,51.44,51.45,51.43,51.43,43620.0,50.206,50.2158,50.1963,50.1963,43620.0
2023-07-14 14:20:00,51.42,51.42,51.41,51.41,44487.0,50.1865,50.1865,50.1768,50.1768,44487.0
2023-07-14 14:25:00,51.41,51.43,51.41,51.43,53016.0,50.1768,50.1963,50.1768,50.1963,53016.0
2023-07-14 14:30:00,51.43,51.47,51.43,51.46,55716.0,50.1963,50.2353,50.1963,50.2256,55716.0
2023-07-14 14:35:00,51.46,51.47,51.44,51.45,35238.0,50.2256,50.2353,50.206,50.2158,35238.0
2023-07-14 14:40:00,51.44,51.46,51.44,51.44,43824.0,50.206,50.2256,50.206,50.206,43824.0
2023-07-14 14:45:00,51.44,51.46,51.43,51.45,47157.0,50.206,50.2256,50.1963,50.2158,47157.0
2023-07-14 14:50:00,51.46,51.48,51.45,51.47,44217.0,50.2256,50.2451,50.2158,50.2353,44217.0
2023-07-14 14:55:00,51.47,51.47,51.44,51.45,47757.0,50.2353,50.2353,50.206,50.2158,47757.0
2023-07-14 15:00:00,51.45,51.47,51.41,51.46,95430.0,50.2158,50.2353,50.1768,50.2256,95430.0
2023-07-14 15:05:00,51.47,51.48,51.45,51.48,40932.0,50.2353,50.2451,50.2158,50.2451,40932.0
2023-07-14 15:10:00,51.48,51.49,51.47,51.48,51111.0,50.2451,50.2548,50.2353,50.2451,51111.0
2023-07-14 15:15:00,51.48,51.53,51.48,51.53,52605.0,50.2451,50.2939,50.2451,50.2939,52605.0
2023-07-14 15:20:00,51.52,51.54,51.49,51.49,79689.0,50.2841,50.3036,50.2548,50.2548,79689.0
2023-07-14 15:25:00,51.49,51.51,51.46,51.51,89007.0,50.2548,50.2744,50.2256,50.2744,89007.0
2023-07-14 15:30:00,51.51,51.53,51.5,51.51,89757.0,50.2744,50.2939,50.2646,50.2744,89757.0
2023-07-14 15:35:00,51.51,51.51,51.48,51.5,67872.0,50.2744,50.2744,50.2451,50.2646,67872.0
2023-07-14 15:40:00,51.5,51.52,51.48,51.49,119559.0,50.2646,50.2841,50.2451,50.2548,119559.0
2023-07-14 15:45:00,51.48,51.51,51.47,51.5,151644.0,50.2451,50.2744,50.2353,50.2646,151644.0
2023-07-14 15:50:00,51.49,51.52,51.47,51.5,224652.0,50.2548,50.2841,50.2353,50.2646,224652.0
2023-07-14 15:55:00,51.5,51.56,51.49,51.56,806469.0,50.2646,50.3232,50.2548,50.3232,806469.0
2023-07-17 09:30:00,51.47,51.5,51.35,51.39,362394.0,50.2353,50.2646,50.1182,50.1572,362394.0
2023-07-17 09:35:00,51.38,51.43,51.29,51.33,92325.0,50.1475,50.1963,50.0596,50.0987,92325.0
2023-07-17 09:40:00,51.33,51.36,51.27,51.34,79014.0,50.0987,50.128,50.0401,50.1084,79014.0
2023-07-17 09:45:00,51.34,51.37,51.3,51.31,80061.0,50.1084,50.1377,50.0694,50.0792,80061.0
2023-07-17 09:50:00,51.29,51.36,51.28,51.35,84549.0,50.0596,50.128,50.0499,50.1182,84549.0
2023-07-17 09:55:00,51.34,51.41,51.32,51.36,57231.0,50.1084,50.1768,50.0889,50.128,57231.0
2023-07-17 10:00:00,51.36,51.45,51.34,51.44,68880.0,50.128,50.2158,50.1084,50.206,68880.0
2023-07-17 10:05:00,51.44,51.48,51.43,51.46,82227.0,50.206,50.2451,50.1963,50.2256,82227.0
2023-07-17 10:10:00,51.46,51.46,51.4,51.41,44970.0,50.2256,50.2256,50.167,50.1768,44970.0
2023-07-17 10:15:00,51.42,51.48,51.39,51.48,70122.0,50.1865,50.2451,50.1572,50.2451,70122.0
2023-07-17 10:20:00,51.48,51.55,51.44,51.53,72423.0,50.2451,50.3134,50.206,50.2939,72423.0
2023-07-17 10:25:00,51.53,51.55,51.51,51.54,41949.0,50.2939,50.3134,50.2744,50.3036,41949.0
2023-07-17 10:30:00,51.54,51.54,51.51,51.52,35883.0,50.3036,50.3036,50.2744,50.2841,35883.0
2023-07-17 10:35:00,51.51,51.51,51.45,51.47,57432.0,50.2744,50.2744,50.2158,50.2353,57432.0
2023-07-17 10:40:00,51.47,51.54,51.46,51.53,52470.0,50.2353,50.3036,50.2256,50.2939,52470.0
2023-07-17 10:45:00,51.53,51.55,51.52,51.53,89748.0,50.2939,50.3134,50.2841,50.2939,89748.0
2023-07-17 10:50:00,51.53,51.53,51.49,51.49,43167.0,50.2939,50.2939,50.2548,50.2548,43167.0
2023-07-17 10:55:00,51.49,51.53,51.48,51.5,82371.0,50.2548,50.2939,50.2451,50.2646,82371.0
2023-07-17 11:00:00,51.5,51.53,51.49,51.52,36378.0,50.2646,50.2939,50.2548,50.2841,36378.0
2023-07-17 11:05:00,51.51,51.53,51.49,51.51,47289.0,50.2744,50.2939,50.2548,50.2744,47289.0
2023-07-17 11:10:00,51.5,51.52,51.5,51.52,57876.0,50.2646,50.2841,50.2646,50.2841,57876.0
2023-07-17 11:15:00,51.51,51.52,51.49,51.52,43293.0,50.2744,50.2841,50.2548,50.2841,43293.0
2023-07-17 11:20:00,51.51,51.53,51.5,51.53,42966.0,50.2744,50.2939,50.2646,50.2939,42966.0
2023-07-17 11:25:00,51.53,51.57,51.5,51.56,129456.0,50.2939,50.3329,50.2646,50.3232,129456.0
2023-07-17 11:30:00,51.56,51.61,51.54,51.57,114441.0,50.3232,50.372,50.3036,50.3329,114441.0
2023-07-17 11:35:00,51.57,51.62,51.57,51.62,79497.0,50.3329,50.3817,50.3329,50.3817,79497.0
2023-07-17 11:40:00,51.62,51.62,51.57,51.57,65322.0,50.3817,50.3817,50.3329,50.3329,65322.0
2023-07-17 11:45:00,51.57,51.59,51.56,51.58,84942.0,50.3329,50.3524,50.3232,50.3427,84942.0
2023-07-17 11:50:00,51.58,51.58,51.51,51.52,91701.0,50.3427,50.3427,50.2744,50.2841,91701.0
2023-07-17 11:55:00,51.52,51.55,51.51,51.55,36765.0,50.2841,50.3134,50.2744,50.3134,36765.0
2023-07-17 12:00:00,51.54,51.54,51.49,51.5,72210.0,50.3036,50.3036,50.2548,50.2646,72210.0
2023-07-17 12:05:00,51.5,51.53,51.48,51.53,96105.0,50.2646,50.2939,50.2451,50.2939,96105.0
2023-07-17 12:10:00,51.54,51.59,51.52,51.58,82863.0,50.3036,50.3524,50.2841,50.3427,82863.0
2023-07-17 12:15:00,51.58,51.59,51.55,51.55,56766.0,50.3427,50.3524,50.3134,50.3134,56766.0
2023-07-17 12:20:00,51.56,51.58,51.55,51.57,45069.0,50.3232,50.3427,50.3134,50.3329,45069.0
2023-07-17 12:25:00,51.57,51.58,51.53,51.53,52122.0,50.3329,50.3427,50.2939,50.2939,52122.0
2023-07-17 12:30:00,51.54,51.57,51.53,51.55,51399.0,50.3036,50.3329,50.2939,50.3134,51399.0
2023-07-17 12:35:00,51.55,51.57,51.55,51.56,32445.0,50.3134,50.3329,50.3134,50.3232,32445.0
2023-07-17 12:40:00,51.56,51.56,51.54,51.55,35772.0,50.3232,50.3232,50.3036,50.3134,35772.0
2023-07-17 12:45:00,51.55,51.56,51.53,51.53,37725.0,50.3134,50.3232,50.2939,50.2939,37725.0
2023-07-17 12:50:00,51.52,51.55,51.51,51.53,44706.0,50.2841,50.3134,50.2744,50.2939,44706.0
2023-07-17 12:55:00,51.53,51.54,51.52,51.54,31068.0,50.2939,50.3036,50.2841,50.3036,31068.0
2023-07-17 13:00:00,51.54,51.56,51.53,51.54,35853.0,50.3036,50.3232,50.2939,50.3036,35853.0
2023-07-17 13:05:00,51.53,51.53,51.51,51.53,26865.0,50.2939,50.2939,50.2744,50.2939,26865.0
2023-07-17 13:10:00,51.53,51.55,51.52,51.54,39741.0,50.2939,50.3134,50.2841,50.3036,39741.0
2023-07-17 13:15:00,51.55,51.56,51.53,51.53,46935.0,50.3134,50.3232,50.2939,50.2939,46935.0
2023-07-17 13:20:00,51.53,51.53,51.5,51.5,36993.0,50.2939,50.2939,50.2646,50.2646,36993.0
2023-07-17 13:25:00,51.5,51.52,51.5,51.52,35475.0,50.2646,50.2841,50.2646,50.2841,35475.0
2023-07-17 13:30:00,51.53,51.53,51.51,51.51,31485.0,50.2939,50.2939,50.2744,50.2744,31485.0
2023-07-17 13:35:00,51.51,51.53,51.51,51.53,51870.0,50.2744,50.2939,50.2744,50.2939,51870.0
2023-07-17 13:40:00,51.53,51.54,51.52,51.54,54591.0,50.2939,50.3036,50.2841,50.3036,54591.0
2023-07-17 13:45:00,51.54,51.55,51.52,51.54,61725.0,50.3036,50.3134,50.2841,50.3036,61725.0
2023-07-17 13:50:00,51.54,51.54,51.52,51.54,44088.0,50.3036,50.3036,50.2841,50.3036,44088.0
2023-07-17 13:55:00,51.55,51.56,51.54,51.55,29898.0,50.3134,50.3232,50.3036,50.3134,29898.0
2023-07-17 14:00:00,51.55,51.56,51.54,51.55,42147.0,50.3134,50.3232,50.3036,50.3134,42147.0
2023-07-17 14:05:00,51.55,51.56,51.52,51.54,47310.0,50.3134,50.3232,50.2841,50.3036,47310.0
2023-07-17 14:10:00,51.54,51.54,51.52,51.52,41109.0,50.3036,50.3036,50.2841,50.2841,41109.0
2023-07-17 14:15:00,51.52,51.53,51.51,51.53,54312.0,50.2841,50.2939,50.2744,50.2939,54312.0
2023-07-17 14:20:00,51.53,51.57,51.52,51.57,81165.0,50.2939,50.3329,50.2841,50.3329,81165.0
2023-07-17 14:25:00,51.57,51.59,51.57,51.59,55197.0,50.3329,50.3524,50.3329,50.3524,55197.0
2023-07-17 14:30:00,51.59,51.59,51.55,51.56,75909.0,50.3524,50.3524,50.3134,50.3232,75909.0
2023-07-17 14:35:00,51.56,51.56,51.54,51.55,68856.0,50.3232,50.3232,50.3036,50.3134,68856.0
2023-07-17 14:40:00,51.55,51.59,51.54,51.58,51429.0,50.3134,50.3524,50.3036,50.3427,51429.0
2023-07-17 14:45:00,51.58,51.59,51.57,51.58,68463.0,50.3427,50.3524,50.3329,50.3427,68463.0
2023-07-17 14:50:00,51.59,51.59,51.58,51.59,68505.0,50.3524,50.3524,50.3427,50.3524,68505.0
2023-07-17 14:55:00,51.59,51.59,51.57,51.57,65370.0,50.3524,50.3524,50.3329,50.3329,65370.0
2023-07-17 15:00:00,51.57,51.59,51.56,51.58,46032.0,50.3329,50.3524,50.3232,50.3427,46032.0
2023-07-17 15:05:00,51.58,51.59,51.56,51.57,51993.0,50.3427,50.3524,50.3232,50.3329,51993.0
2023-07-17 15:10:00,51.57,51.6,51.57,51.59,89742.0,50.3329,50.3622,50.3329,50.3524,89742.0
2023-07-17 15:15:00,51.59,51.63,51.57,51.63,188745.0,50.3524,50.3915,50.3329,50.3915,188745.0
2023-07-17 15:20:00,51.63,51.65,51.59,51.62,180198.0,50.3915,50.411,50.3524,50.3817,180198.0
2023-07-17 15:25:00,51.62,51.65,51.62,51.65,103566.0,50.3817,50.411,50.3817,50.411,103566.0
2023-07-17 15:30:00,51.64,51.65,51.6,51.61,76329.0,50.4012,50.411,50.3622,50.372,76329.0
2023-07-17 15:35:00,51.61,51.65,51.61,51.64,87099.0,50.372,50.411,50.372,50.4012,87099.0
2023-07-17 15:40:00,51.64,51.64,51.6,51.6,115806.0,50.4012,50.4012,50.3622,50.3622,115806.0
2023-07-17 15:45:00,51.61,51.66,51.6,51.66,118080.0,50.372,50.4208,50.3622,50.4208,118080.0
2023-07-17 15:50:00,51.65,51.66,51.63,51.64,188241.0,50.411,50.4208,50.3915,50.4012,188241.0
2023-07-17 15:55:00,51.64,51.65,51.57,51.62,631272.0,50.4012,50.411,50.3329,50.3817,631272.0
2023-07-18 09:30:00,51.56,51.61,51.47,51.54,249411.0,50.3232,50.372,50.2353,50.3036,249411.0
2023-07-18 09:35:00,51.55,51.59,51.51,51.53,87570.0,50.3134,50.3524,50.2744,50.2939,87570.0
2023-07-18 09:40:00,51.52,51.6,51.52,51.56,76947.0,50.2841,50.3622,50.2841,50.3232,76947.0
2023-07-18 09:45:00,51.57,51.61,51.54,51.56,113235.0,50.3329,50.372,50.3036,50.3232,113235.0
2023-07-18 09:50:00,51.56,51.58,51.52,51.53,91161.0,50.3232,50.3427,50.2841,50.2939,91161.0
2023-07-18 09:55:00,51.53,51.59,51.53,51.59,72192.0,50.2939,50.3524,50.2939,50.3524,72192.0
2023-07-18 10:00:00,51.57,51.61,51.56,51.59,111768.0,50.3329,50.372,50.3232,50.3524,111768.0
2023-07-18 10:05:00,51.6,51.63,51.59,51.6,140136.0,50.3622,50.3915,50.3524,50.3622,140136.0
2023-07-18 10:10:00,51.61,51.67,51.6,51.66,125148.0,50.372,50.4305,50.3622,50.4208,125148.0
2023-07-18 10:15:00,51.66,51.72,51.65,51.69,201369.0,50.4208,50.4793,50.411,50.45,201369.0
2023-07-18 10:20:00,51.69,51.71,51.67,51.71,172920.0,50.45,50.4696,50.4305,50.4696,172920.0
2023-07-18 10:25:00,51.71,51.76,51.71,51.73,153186.0,50.4696,50.5184,50.4696,50.4891,153186.0
2023-07-18 10:30:00,51.73,51.78,51.73,51.77,114105.0,50.4891,50.5379,50.4891,50.5281,114105.0
2023-07-18 10:35:00,51.77,51.81,51.75,51.79,111423.0,50.5281,50.5672,50.5086,50.5477,111423.0
2023-07-18 10:40:00,51.8,51.82,51.78,51.81,121296.0,50.5574,50.5769,50.5379,50.5672,121296.0
2023-07-18 10:45:00,51.81,51.83,51.79,51.82,58719.0,50.5672,50.5867,50.5477,50.5769,58719.0
2023-07-18 10:50:00,51.82,51.84,51.79,51.82,105864.0,50.5769,50.5965,50.5477,50.5769,105864.0
2023-07-18 10:55:00,51.83,51.84,51.79,51.81,131361.0,50.5867,50.5965,50.5477,50.5672,131361.0
2023-07-18 11:00:00,51.81,51.88,51.8,51.87,138849.0,50.5672,50.6355,50.5574,50.6257,138849.0
2023-07-18 11:05:00,51.87,51.89,51.85,51.86,65955.0,50.6257,50.6453,50.6062,50.616,65955.0
2023-07-18 11:10:00,51.86,51.87,51.81,51.81,91224.0,50.616,50.6257,50.5672,50.5672,91224.0
2023-07-18 11:15:00,51.82,51.83,51.78,51.82,142836.0,50.5769,50.5867,50.5379,50.5769,142836.0
2023-07-18 11:20:00,51.82,51.84,51.81,51.84,102132.0,50.5769,50.5965,50.5672,50.5965,102132.0
2023-07-18 11:25:00,51.84,51.86,51.83,51.83,64755.0,50.5965,50.616,50.5867,50.5867,64755.0
2023-07-18 11:30:00,51.83,51.85,51.81,51.83,58695.0,50.5867,50.6062,50.5672,50.5867,58695.0
2023-07-18 11:35:00,51.83,51.85,51.8,51.81,76059.0,50.5867,50.6062,50.5574,50.5672,76059.0
2023-07-18 11:40:00,51.81,51.82,51.76,51.77,66210.0,50.5672,50.5769,50.5184,50.5281,66210.0
2023-07-18 11:45:00,51.77,51.8,51.74,51.76,182112.0,50.5281,50.5574,50.4989,50.5184,182112.0
2023-07-18 11:50:00,51.76,51.78,51.74,51.77,71517.0,50.5184,50.5379,50.4989,50.5281,71517.0
2023-07-18 11:55:00,51.76,51.78,51.75,51.77,54930.0,50.5184,50.5379,50.5086,50.5281,54930.0
2023-07-18 12:00:00,51.77,51.78,51.7,51.7,68154.0,50.5281,50.5379,50.4598,50.4598,68154.0
2023-07-18 12:05:00,51.7,51.7,51.64,51.66,60630.0,50.4598,50.4598,50.4012,50.4208,60630.0
2023-07-18 12:10:00,51.65,51.65,51.59,51.59,105639.0,50.411,50.411,50.3524,50.3524,105639.0
2023-07-18 12:15:00,51.59,51.59,51.55,51.59,66777.0,50.3524,50.3524,50.3134,50.3524,66777.0
2023-07-18 12:20:00,51.59,51.59,51.54,51.54,66849.0,50.3524,50.3524,50.3036,50.3036,66849.0
2023-07-18 12:25:00,51.54,51.55,51.52,51.55,127329.0,50.3036,50.3134,50.2841,50.3134,127329.0
2023-07-18 12:30:00,51.55,51.55,51.51,51.52,53526.0,50.3134,50.3134,50.2744,50.2841,53526.0
2023-07-18 12:35:00,51.51,51.51,51.45,51.45,109452.0,50.2744,50.2744,50.2158,50.2158,109452.0
2023-07-18 12:40:00,51.46,51.48,51.4,51.43,126594.0,50.2256,50.2451,50.167,50.1963,126594.0
2023-07-18 12:45:00,51.43,51.44,51.41,51.43,46980.0,50.1963,50.206,50.1768,50.1963,46980.0
2023-07-18 12:50:00,51.43,51.47,51.43,51.47,49752.0,50.1963,50.2353,50.1963,50.2353,49752.0
2023-07-18 12:55:00,51.47,51.49,51.46,51.48,41598.0,50.2353,50.2548,50.2256,50.2451,41598.0
2023-07-18 13:00:00,51.48,51.51,51.46,51.5,65955.0,50.2451,50.2744,50.2256,50.2646,65955.0
2023-07-18 13:05:00,51.51,51.52,51.5,51.52,54747.0,50.2744,50.2841,50.2646,50.2841,54747.0
2023-07-18 13:10:00,51.52,51.53,51.49,51.5,75219.0,50.2841,50.2939,50.2548,50.2646,75219.0
2023-07-18 13:15:00,51.5,51.5,51.46,51.47,48756.0,50.2646,50.2646,50.2256,50.2353,48756.0
2023-07-18 13:20:00,51.47,51.5,51.47,51.5,43617.0,50.2353,50.2646,50.2353,50.2646,43617.0
2023-07-18 13:25:00,51.5,51.52,51.5,51.52,49362.0,50.2646,50.2841,50.2646,50.2841,49362.0
2023-07-18 13:30:00,51.52,51.52,51.48,51.49,49437.0,50.2841,50.2841,50.2451,50.2548,49437.0
2023-07-18 13:35:00,51.49,51.5,51.46,51.48,40449.0,50.2548,50.2646,50.2256,50.2451,40449.0
2023-07-18 13:40:00,51.49,51.51,51.47,51.48,38952.0,50.2548,50.2744,50.2353,50.2451,38952.0
2023-07-18 13:45:00,51.47,51.48,51.45,51.46,42153.0,50.2353,50.2451,50.2158,50.2256,42153.0
2023-07-18 13:50:00,51.46,51.48,51.46,51.47,50778.0,50.2256,50.2451,50.2256,50.2353,50778.0
2023-07-18 13:55:00,51.47,51.53,51.46,51.48,46710.0,50.2353,50.2939,50.2256,50.2451,46710.0
2023-07-18 14:00:00,51.48,51.51,51.48,51.5,38754.0,50.2451,50.2744,50.2451,50.2646,38754.0
2023-07-18 14:05:00,51.51,51.53,51.49,51.53,59346.0,50.2744,50.2939,50.2548,50.2939,59346.0
2023-07-18 14:10:00,51.53,51.53,51.48,51.5,62607.0,50.2939,50.2939,50.2451,50.2646,62607.0
2023-07-18 14:15:00,51.5,51.51,51.49,51.51,29646.0,50.2646,50.2744,50.2548,50.2744,29646.0
2023-07-18 14:20:00,51.51,51.52,51.49,51.52,42687.0,50.2744,50.2841,50.2548,50.2841,42687.0
2023-07-18 14:25:00,51.52,51.53,51.51,51.52,45444.0,50.2841,50.2939,50.2744,50.2841,45444.0
2023-07-18 14:30:00,51.53,51.54,51.46,51.47,98685.0,50.2939,50.3036,50.2256,50.2353,98685.0
2023-07-18 14:35:00,51.46,51.46,51.41,51.42,88347.0,50.2256,50.2256,50.1768,50.1865,88347.0
2023-07-18 14:40:00,51.42,51.43,51.41,51.41,68166.0,50.1865,50.1963,50.1768,50.1768,68166.0
2023-07-18 14:45:00,51.41,51.43,51.41,51.42,62742.0,50.1768,50.1963,50.1768,50.1865,62742.0
2023-07-18 14:50:00,51.42,51.42,51.36,51.38,69555.0,50.1865,50.1865,50.128,50.1475,69555.0
2023-07-18 14:55:00,51.37,51.38,51.36,51.37,66204.0,50.1377,50.1475,50.128,50.1377,66204.0
2023-07-18 15:00:00,51.37,51.37,51.33,51.34,64875.0,50.1377,50.1377,50.0987,50.1084,64875.0
2023-07-18 15:05:00,51.34,51.34,51.29,51.33,165531.0,50.1084,50.1084,50.0596,50.0987,165531.0
2023-07-18 15:10:00,51.33,51.39,51.32,51.38,111876.0,50.0987,50.1572,50.0889,50.1475,111876.0
2023-07-18 15:15:00,51.38,51.42,51.38,51.41,76635.0,50.1475,50.1865,50.1475,50.1768,76635.0
2023-07-18 15:20:00,51.42,51.46,51.42,51.45,123882.0,50.1865,50.2256,50.1865,50.2158,123882.0
2023-07-18 15:25:00,51.46,51.46,51.41,51.44,78669.0,50.2256,50.2256,50.1768,50.206,78669.0
2023-07-18 15:30:00,51.43,51.47,51.42,51.45,115170.0,50.1963,50.2353,50.1865,50.2158,115170.0
2023-07-18 15:35:00,51.45,51.48,51.45,51.48,106974.0,50.2158,50.2451,50.2158,50.2451,106974.0
2023-07-18 15:40:00,51.48,51.53,51.47,51.48,161112.0,50.2451,50.2939,50.2353,50.2451,161112.0
2023-07-18 15:45:00,51.48,51.51,51.47,51.48,154695.0,50.2451,50.2744,50.2353,50.2451,154695.0
2023-07-18 15:50:00,51.48,51.51,51.44,51.48,365304.0,50.2451,50.2744,50.206,50.2451,365304.0
2023-07-18 15:55:00,51.48,51.54,51.46,51.53,865617.0,50.2451,50.3036,50.2256,50.2939,865617.0
2023-07-19 09:30:00,51.6,51.73,51.47,51.52,425304.0,50.3622,50.4891,50.2353,50.2841,425304.0
2023-07-19 09:35:00,51.53,51.59,51.51,51.55,42591.0,50.2939,50.3524,50.2744,50.3134,42591.0
2023-07-19 09:40:00,51.55,51.56,51.46,51.47,68790.0,50.3134,50.3232,50.2256,50.2353,68790.0
2023-07-19 09:45:00,51.47,51.58,51.47,51.57,65103.0,50.2353,50.3427,50.2353,50.3329,65103.0
2023-07-19 09:50:00,51.57,51.59,51.54,51.55,91614.0,50.3329,50.3524,50.3036,50.3134,91614.0
2023-07-19 09:55:00,51.54,51.57,51.47,51.49,87078.0,50.3036,50.3329,50.2353,50.2548,87078.0
2023-07-19 10:00:00,51.5,51.52,51.44,51.45,98655.0,50.2646,50.2841,50.206,50.2158,98655.0
2023-07-19 10:05:00,51.46,51.49,51.41,51.44,123507.0,50.2256,50.2548,50.1768,50.206,123507.0
2023-07-19 10:10:00,51.45,51.49,51.44,51.48,100158.0,50.2158,50.2548,50.206,50.2451,100158.0
2023-07-19 10:15:00,51.48,51.51,51.46,51.48,56628.0,50.2451,50.2744,50.2256,50.2451,56628.0
2023-07-19 10:20:00,51.49,51.51,51.46,51.47,54207.0,50.2548,50.2744,50.2256,50.2353,54207.0
2023-07-19 10:25:00,51.47,51.51,51.42,51.47,101697.0,50.2353,50.2744,50.1865,50.2353,101697.0
2023-07-19 10:30:00,51.47,51.47,51.36,51.36,58065.0,50.2353,50.2353,50.128,50.128,58065.0
2023-07-19 10:35:00,51.36,51.37,51.33,51.33,162330.0,50.128,50.1377,50.0987,50.0987,162330.0
2023-07-19 10:40:00,51.34,51.39,51.31,51.32,133842.0,50.1084,50.1572,50.0792,50.0889,133842.0
2023-07-19 10:45:00,51.31,51.36,51.3,51.31,92430.0,50.0792,50.128,50.0694,50.0792,92430.0
2023-07-19 10:50:00,51.31,51.35,51.29,51.29,114546.0,50.0792,50.1182,50.0596,50.0596,114546.0
2023-07-19 10:55:00,51.3,51.32,51.25,51.29,102660.0,50.0694,50.0889,50.0206,50.0596,102660.0
2023-07-19 11:00:00,51.29,51.32,51.27,51.28,72123.0,50.0596,50.0889,50.0401,50.0499,72123.0
2023-07-19 11:05:00,51.28,51.33,51.25,51.32,68241.0,50.0499,50.0987,50.0206,50.0889,68241.0
2023-07-19 11:10:00,51.32,51.38,51.32,51.37,87375.0,50.0889,50.1475,50.0889,50.1377,87375.0
2023-07-19 11:15:00,51.37,51.4,51.35,51.35,104949.0,50.1377,50.167,50.1182,50.1182,104949.0
2023-07-19 11:20:00,51.36,51.36,51.28,51.28,78549.0,50.128,50.128,50.0499,50.0499,78549.0
2023-07-19 11:25:00,51.28,51.31,51.27,51.31,55164.0,50.0499,50.0792,50.0401,50.0792,55164.0
2023-07-19 11:30:00,51.31,51.34,51.31,51.31,109155.0,50.0792,50.1084,50.0792,50.0792,109155.0
2023-07-19 11:35:00,51.31,51.37,51.31,51.36,89730.0,50.0792,50.1377,50.0792,50.128,89730.0
2023-07-19 11:40:00,51.36,51.37,51.31,51.35,60270.0,50.128,50.1377,50.0792,50.1182,60270.0
2023-07-19 11:45:00,51.35,51.38,51.28,51.28,94317.0,50.1182,50.1475,50.0499,50.0499,94317.0
2023-07-19 11:50:00,51.28,51.33,51.28,51.33,46164.0,50.0499,50.0987,50.0499,50.0987,46164.0
2023-07-19 11:55:00,51.33,51.37,51.32,51.35,45873.0,50.0987,50.1377,50.0889,50.1182,45873.0
2023-07-19 12:00:00,51.35,51.37,51.33,51.33,48933.0,50.1182,50.1377,50.0987,50.0987,48933.0
2023-07-19 12:05:00,51.34,51.35,51.27,51.29,150207.0,50.1084,50.1182,50.0401,50.0596,150207.0
2023-07-19 12:10:00,51.29,51.33,51.29,51.31,87711.0,50.0596,50.0987,50.0596,50.0792,87711.0
2023-07-19 12:15:00,51.32,51.37,51.32,51.35,61326.0,50.0889,50.1377,50.0889,50.1182,61326.0
2023-07-19 12:20:00,51.35,51.43,51.33,51.42,60159.0,50.1182,50.1963,50.0987,50.1865,60159.0
2023-07-19 12:25:00,51.42,51.42,51.34,51.36,137460.0,50.1865,50.1865,50.1084,50.128,137460.0
2023-07-19 12:30:00,51.36,51.39,51.34,51.37,77739.0,50.128,50.1572,50.1084,50.1377,77739.0
2023-07-19 12:35:00,51.37,51.38,51.35,51.36,60573.0,50.1377,50.1475,50.1182,50.128,60573.0
2023-07-19 12:40:00,51.36,51.38,51.33,51.35,65709.0,50.128,50.1475,50.0987,50.1182,65709.0
2023-07-19 12:45:00,51.35,51.36,51.33,51.34,50868.0,50.1182,50.128,50.0987,50.1084,50868.0
2023-07-19 12:50:00,51.34,51.35,51.32,51.34,69162.0,50.1084,50.1182,50.0889,50.1084,69162.0
2023-07-19 12:55:00,51.34,51.34,51.32,51.33,49389.0,50.1084,50.1084,50.0889,50.0987,49389.0
2023-07-19 13:00:00,51.34,51.37,51.34,51.37,35613.0,50.1084,50.1377,50.1084,50.1377,35613.0
2023-07-19 13:05:00,51.37,51.38,51.35,51.38,37452.0,50.1377,50.1475,50.1182,50.1475,37452.0
2023-07-19 13:10:00,51.38,51.43,51.38,51.43,66015.0,50.1475,50.1963,50.1475,50.1963,66015.0
2023-07-19 13:15:00,51.43,51.43,51.4,51.4,71121.0,50.1963,50.1963,50.167,50.167,71121.0
2023-07-19 13:20:00,51.4,51.4,51.37,51.39,59328.0,50.167,50.167,50.1377,50.1572,59328.0
2023-07-19 13:25:00,51.4,51.41,51.38,51.41,39312.0,50.167,50.1768,50.1475,50.1768,39312.0
2023-07-19 13:30:00,51.41,51.43,51.37,51.38,63060.0,50.1768,50.1963,50.1377,50.1475,63060.0
2023-07-19 13:35:00,51.37,51.4,51.37,51.39,52536.0,50.1377,50.167,50.1377,50.1572,52536.0
2023-07-19 13:40:00,51.39,51.43,51.39,51.41,50733.0,50.1572,50.1963,50.1572,50.1768,50733.0
2023-07-19 13:45:00,51.42,51.42,51.38,51.38,58755.0,50.1865,50.1865,50.1475,50.1475,58755.0
2023-07-19 13:50:00,51.38,51.41,51.38,51.41,47802.0,50.1475,50.1768,50.1475,50.1768,47802.0
2023-07-19 13:55:00,51.41,51.42,51.39,51.4,41829.0,50.1768,50.1865,50.1572,50.167,41829.0
2023-07-19 14:00:00,51.4,51.4,51.37,51.38,47376.0,50.167,50.167,50.1377,50.1475,47376.0
2023-07-19 14:05:00,51.38,51.4,51.37,51.38,78798.0,50.1475,50.167,50.1377,50.1475,78798.0
2023-07-19 14:10:00,51.38,51.39,51.36,51.36,49710.0,50.1475,50.1572,50.128,50.128,49710.0
2023-07-19 14:15:00,51.37,51.39,51.36,51.38,68883.0,50.1377,50.1572,50.128,50.1475,68883.0
2023-07-19 14:20:00,51.39,51.43,51.39,51.42,83178.0,50.1572,50.1963,50.1572,50.1865,83178.0
2023-07-19 14:25:00,51.42,51.48,51.42,51.48,60531.0,50.1865,50.2451,50.1865,50.2451,60531.0
2023-07-19 14:30:00,51.48,51.53,51.47,51.51,58161.0,50.2451,50.2939,50.2353,50.2744,58161.0
2023-07-19 14:35:00,51.51,51.54,51.51,51.53,66561.0,50.2744,50.3036,50.2744,50.2939,66561.0
2023-07-19 14:40:00,51.53,51.54,51.5,51.5,55665.0,50.2939,50.3036,50.2646,50.2646,55665.0
2023-07-19 14:45:00,51.5,51.53,51.48,51.53,49803.0,50.2646,50.2939,50.2451,50.2939,49803.0
2023-07-19 14:50:00,51.53,51.53,51.5,51.53,33894.0,50.2939,50.2939,50.2646,50.2939,33894.0
2023-07-19 14:55:00,51.53,51.53,51.5,51.5,33945.0,50.2939,50.2939,50.2646,50.2646,33945.0
2023-07-19 15:00:00,51.49,51.49,51.48,51.48,34692.0,50.2548,50.2548,50.2451,50.2451,34692.0
2023-07-19 15:05:00,51.48,51.48,51.46,51.47,38919.0,50.2451,50.2451,50.2256,50.2353,38919.0
2023-07-19 15:10:00,51.47,51.47,51.42,51.45,64863.0,50.2353,50.2353,50.1865,50.2158,64863.0
2023-07-19 15:15:00,51.44,51.45,51.42,51.43,65718.0,50.206,50.2158,50.1865,50.1963,65718.0
2023-07-19 15:20:00,51.43,51.44,51.4,51.4,58596.0,50.1963,50.206,50.167,50.167,58596.0
2023-07-19 15:25:00,51.41,51.43,51.4,51.4,54711.0,50.1768,50.1963,50.167,50.167,54711.0
2023-07-19 15:30:00,51.4,51.41,51.39,51.41,123909.0,50.167,50.1768,50.1572,50.1768,123909.0
2023-07-19 15:35:00,51.41,51.49,51.4,51.48,148554.0,50.1768,50.2548,50.167,50.2451,148554.0
2023-07-19 15:40:00,51.48,51.53,51.48,51.52,133086.0,50.2451,50.2939,50.2451,50.2841,133086.0
2023-07-19 15:45:00,51.52,51.52,51.49,51.49,135255.0,50.2841,50.2841,50.2548,50.2548,135255.0
2023-07-19 15:50:00,51.5,51.53,51.49,51.52,181614.0,50.2646,50.2939,50.2548,50.2841,181614.0
2023-07-19 15:55:00,51.52,51.58,51.5,51.53,605844.0,50.2841,50.3427,50.2646,50.2939,605844.0
2023-07-20 09:30:00,51.64,51.75,51.63,51.69,346365.0,50.4012,50.5086,50.3915,50.45,346365.0
2023-07-20 09:35:00,51.7,51.76,51.69,51.72,141510.0,50.4598,50.5184,50.45,50.4793,141510.0
2023-07-20 09:40:00,51.72,51.82,51.71,51.73,224718.0,50.4793,50.5769,50.4696,50.4891,224718.0
2023-07-20 09:45:00,51.74,51.86,51.74,51.85,166962.0,50.4989,50.616,50.4989,50.6062,166962.0
2023-07-20 09:50:00,51.85,51.92,51.85,51.86,156309.0,50.6062,50.6745,50.6062,50.616,156309.0
2023-07-20 09:55:00,51.87,51.99,51.85,51.96,170298.0,50.6257,50.7429,50.6062,50.7136,170298.0
2023-07-20 10:00:00,51.97,52.02,51.95,52.02,190032.0,50.7233,50.7721,50.7038,50.7721,190032.0
2023-07-20 10:05:00,52.03,52.08,52.0,52.0,172881.0,50.7819,50.8307,50.7526,50.7526,172881.0
2023-07-20 10:10:00,52.01,52.03,51.95,51.98,110337.0,50.7624,50.7819,50.7038,50.7331,110337.0
2023-07-20 10:15:00,51.98,52.02,51.95,51.97,60714.0,50.7331,50.7721,50.7038,50.7233,60714.0
2023-07-20 10:20:00,51.97,52.05,51.96,52.04,87621.0,50.7233,50.8014,50.7136,50.7917,87621.0
2023-07-20 10:25:00,52.05,52.12,52.04,52.09,159177.0,50.8014,50.8697,50.7917,50.8405,159177.0
2023-07-20 10:30:00,52.09,52.1,52.05,52.08,104349.0,50.8405,50.8502,50.8014,50.8307,104349.0
2023-07-20 10:35:00,52.07,52.15,52.05,52.11,397686.0,50.8209,50.899,50.8014,50.86,397686.0
2023-07-20 10:40:00,52.12,52.16,52.06,52.11,88380.0,50.8697,50.9088,50.8112,50.86,88380.0
2023-07-20 10:45:00,52.11,52.19,52.11,52.15,126012.0,50.86,50.9381,50.86,50.899,126012.0
2023-07-20 10:50:00,52.15,52.21,52.15,52.18,79197.0,50.899,50.9576,50.899,50.9283,79197.0
2023-07-20 10:55:00,52.19,52.26,52.18,52.25,142629.0,50.9381,51.0064,50.9283,50.9966,142629.0
2023-07-20 11:00:00,52.25,52.26,52.22,52.23,86388.0,50.9966,51.0064,50.9673,50.9771,86388.0
2023-07-20 11:05:00,52.23,52.23,52.16,52.17,89067.0,50.9771,50.9771,50.9088,50.9185,89067.0
2023-07-20 11:10:00,52.16,52.17,52.12,52.16,118452.0,50.9088,50.9185,50.8697,50.9088,118452.0
2023-07-20 11:15:00,52.16,52.2,52.13,52.14,52065.0,50.9088,50.9478,50.8795,50.8893,52065.0
2023-07-20 11:20:00,52.13,52.17,52.12,52.15,69159.0,50.8795,50.9185,50.8697,50.899,69159.0
2023-07-20 11:25:00,52.16,52.23,52.14,52.23,54396.0,50.9088,50.9771,50.8893,50.9771,54396.0
2023-07-20 11:30:00,52.23,52.24,52.2,52.21,58446.0,50.9771,50.9869,50.9478,50.9576,58446.0
2023-07-20 11:35:00,52.21,52.24,52.18,52.22,79068.0,50.9576,50.9869,50.9283,50.9673,79068.0
2023-07-20 11:40:00,52.23,52.23,52.2,52.2,57084.0,50.9771,50.9771,50.9478,50.9478,57084.0
2023-07-20 11:45:00,52.2,52.22,52.17,52.18,68532.0,50.9478,50.9673,50.9185,50.9283,68532.0
2023-07-20 11:50:00,52.18,52.19,52.16,52.17,93915.0,50.9283,50.9381,50.9088,50.9185,93915.0
2023-07-20 11:55:00,52.18,52.18,52.14,52.15,51054.0,50.9283,50.9283,50.8893,50.899,51054.0
2023-07-20 12:00:00,52.14,52.16,52.13,52.16,34956.0,50.8893,50.9088,50.8795,50.9088,34956.0
2023-07-20 12:05:00,52.16,52.22,52.16,52.19,60183.0,50.9088,50.9673,50.9088,50.9381,60183.0
2023-07-20 12:10:00,52.19,52.2,52.18,52.2,24084.0,50.9381,50.9478,50.9283,50.9478,24084.0
2023-07-20 12:15:00,52.2,52.23,52.19,52.22,45657.0,50.9478,50.9771,50.9381,50.9673,45657.0
2023-07-20 12:20:00,52.22,52.23,52.21,52.23,46692.0,50.9673,50.9771,50.9576,50.9771,46692.0
2023-07-20 12:25:00,52.23,52.24,52.22,52.22,38004.0,50.9771,50.9869,50.9673,50.9673,38004.0
2023-07-20 12:30:00,52.22,52.24,52.21,52.24,49884.0,50.9673,50.9869,50.9576,50.9869,49884.0
2023-07-20 12:35:00,52.24,52.25,52.2,52.23,44391.0,50.9869,50.9966,50.9478,50.9771,44391.0
2023-07-20 12:40:00,52.22,52.26,52.19,52.24,36741.0,50.9673,51.0064,50.9381,50.9869,36741.0
2023-07-20 12:45:00,52.23,52.25,52.23,52.24,52170.0,50.9771,50.9966,50.9771,50.9869,52170.0
2023-07-20 12:50:00,52.25,52.26,52.22,52.22,32397.0,50.9966,51.0064,50.9673,50.9673,32397.0
2023-07-20 12:55:00,52.22,52.27,52.22,52.27,55008.0,50.9673,51.0161,50.9673,51.0161,55008.0
2023-07-20 13:00:00,52.27,52.31,52.26,52.3,67281.0,51.0161,51.0552,51.0064,51.0454,67281.0
2023-07-20 13:05:00,52.31,52.31,52.24,52.25,63201.0,51.0552,51.0552,50.9869,50.9966,63201.0
2023-07-20 13:10:00,52.26,52.27,52.23,52.25,55131.0,51.0064,51.0161,50.9771,50.9966,55131.0
2023-07-20 13:15:00,52.26,52.28,52.23,52.28,40683.0,51.0064,51.0259,50.9771,51.0259,40683.0
2023-07-20 13:20:00,52.28,52.31,52.27,52.27,41340.0,51.0259,51.0552,51.0161,51.0161,41340.0
2023-07-20 13:25:00,52.27,52.29,52.25,52.28,38727.0,51.0161,51.0357,50.9966,51.0259,38727.0
2023-07-20 13:30:00,52.27,52.29,52.25,52.28,42621.0,51.0161,51.0357,50.9966,51.0259,42621.0
2023-07-20 13:35:00,52.28,52.32,52.28,52.31,41622.0,51.0259,51.0649,51.0259,51.0552,41622.0
2023-07-20 13:40:00,52.31,52.42,52.3,52.42,128760.0,51.0552,51.1625,51.0454,51.1625,128760.0
2023-07-20 13:45:00,52.42,52.42,52.36,52.38,87180.0,51.1625,51.1625,51.104,51.1235,87180.0
2023-07-20 13:50:00,52.38,52.38,52.33,52.34,63933.0,51.1235,51.1235,51.0747,51.0845,63933.0
2023-07-20 13:55:00,52.34,52.34,52.32,52.32,44322.0,51.0845,51.0845,51.0649,51.0649,44322.0
2023-07-20 14:00:00,52.32,52.33,52.29,52.3,98286.0,51.0649,51.0747,51.0357,51.0454,98286.0
2023-07-20 14:05:00,52.29,52.29,52.26,52.26,81927.0,51.0357,51.0357,51.0064,51.0064,81927.0
2023-07-20 14:10:00,52.26,52.3,52.24,52.3,53745.0,51.0064,51.0454,50.9869,51.0454,53745.0
2023-07-20 14:15:00,52.3,52.32,52.29,52.3,61560.0,51.0454,51.0649,51.0357,51.0454,61560.0
2023-07-20 14:20:00,52.3,52.35,52.29,52.33,61044.0,51.0454,51.0942,51.0357,51.0747,61044.0
2023-07-20 14:25:00,52.33,52.34,52.27,52.31,59145.0,51.0747,51.0845,51.0161,51.0552,59145.0
2023-07-20 14:30:00,52.3,52.33,52.3,52.31,30762.0,51.0454,51.0747,51.0454,51.0552,30762.0
2023-07-20 14:35:00,52.3,52.36,52.3,52.35,72237.0,51.0454,51.104,51.0454,51.0942,72237.0
2023-07-20 14:40:00,52.35,52.36,52.33,52.36,43092.0,51.0942,51.104,51.0747,51.104,43092.0
2023-07-20 14:45:00,52.36,52.4,52.36,52.4,50115.0,51.104,51.143,51.104,51.143,50115.0
2023-07-20 14:50:00,52.39,52.42,52.39,52.42,69297.0,51.1333,51.1625,51.1333,51.1625,69297.0
2023-07-20 14:55:00,52.42,52.43,52.37,52.39,66135.0,51.1625,51.1723,51.1137,51.1333,66135.0
2023-07-20 15:00:00,52.4,52.45,52.4,52.41,70869.0,51.143,51.1918,51.143,51.1528,70869.0
2023-07-20 15:05:00,52.41,52.43,52.38,52.41,110841.0,51.1528,51.1723,51.1235,51.1528,110841.0
2023-07-20 15:10:00,52.41,52.41,52.37,52.38,91179.0,51.1528,51.1528,51.1137,51.1235,91179.0
2023-07-20 15:15:00,52.38,52.39,52.35,52.37,117801.0,51.1235,51.1333,51.0942,51.1137,117801.0
2023-07-20 15:20:00,52.38,52.4,52.37,52.38,90357.0,51.1235,51.143,51.1137,51.1235,90357.0
2023-07-20 15:25:00,52.38,52.38,52.35,52.35,93474.0,51.1235,51.1235,51.0942,51.0942,93474.0
2023-07-20 15:30:00,52.35,52.36,52.31,52.32,201426.0,51.0942,51.104,51.0552,51.0649,201426.0
2023-07-20 15:35:00,52.31,52.33,52.3,52.32,278793.0,51.0552,51.0747,51.0454,51.0649,278793.0
2023-07-20 15:40:00,52.32,52.41,52.31,52.39,218952.0,51.0649,51.1528,51.0552,51.1333,218952.0
2023-07-20 15:45:00,52.39,52.46,52.39,52.42,259371.0,51.1333,51.2016,51.1333,51.1625,259371.0
2023-07-20 15:50:00,52.42,52.46,52.39,52.42,496485.0,51.1625,51.2016,51.1333,51.1625,496485.0
2023-07-20 15:55:00,52.42,52.52,52.42,52.49,979419.0,51.1625,51.2601,51.1625,51.2309,979419.0
2023-07-21 09:30:00,52.63,52.73,52.52,52.55,730680.0,51.3675,51.4651,51.2601,51.2894,730680.0
2023-07-21 09:35:00,52.54,52.73,52.51,52.68,110094.0,51.2797,51.4651,51.2504,51.4163,110094.0
2023-07-21 09:40:00,52.68,52.69,52.48,52.5,166029.0,51.4163,51.4261,51.2211,51.2406,166029.0
2023-07-21 09:45:00,52.49,52.66,52.48,52.63,123909.0,51.2309,51.3968,51.2211,51.3675,123909.0
2023-07-21 09:50:00,52.65,52.75,52.64,52.7,98172.0,51.387,51.4846,51.3773,51.4358,98172.0
2023-07-21 09:55:00,52.7,52.78,52.7,52.76,110064.0,51.4358,51.5139,51.4358,51.4944,110064.0
2023-07-21 10:00:00,52.76,52.77,52.69,52.73,97731.0,51.4944,51.5041,51.4261,51.4651,97731.0
2023-07-21 10:05:00,52.73,52.76,52.67,52.69,180444.0,51.4651,51.4944,51.4065,51.4261,180444.0
2023-07-21 10:10:00,52.69,52.71,52.62,52.67,107352.0,51.4261,51.4456,51.3577,51.4065,107352.0
2023-07-21 10:15:00,52.67,52.75,52.65,52.75,86451.0,51.4065,51.4846,51.387,51.4846,86451.0
2023-07-21 10:20:00,52.75,52.8,52.74,52.74,86124.0,51.4846,51.5334,51.4749,51.4749,86124.0
2023-07-21 10:25:00,52.76,52.83,52.75,52.81,72099.0,51.4944,51.5627,51.4846,51.5432,72099.0
2023-07-21 10:30:00,52.82,52.85,52.77,52.8,124206.0,51.5529,51.5822,51.5041,51.5334,124206.0
2023-07-21 10:35:00,52.8,52.83,52.76,52.8,71847.0,51.5334,51.5627,51.4944,51.5334,71847.0
2023-07-21 10:40:00,52.81,52.86,52.81,52.85,73578.0,51.5432,51.592,51.5432,51.5822,73578.0
2023-07-21 10:45:00,52.86,52.87,52.81,52.82,68016.0,51.592,51.6017,51.5432,51.5529,68016.0
2023-07-21 10:50:00,52.81,52.87,52.8,52.85,98334.0,51.5432,51.6017,51.5334,51.5822,98334.0
2023-07-21 10:55:00,52.85,52.86,52.81,52.84,155433.0,51.5822,51.592,51.5432,51.5725,155433.0
2023-07-21 11:00:00,52.84,52.9,52.82,52.89,80865.0,51.5725,51.631,51.5529,51.6213,80865.0
2023-07-21 11:05:00,52.89,52.9,52.83,52.83,113274.0,51.6213,51.631,51.5627,51.5627,113274.0
2023-07-21 11:10:00,52.82,52.87,52.82,52.85,60930.0,51.5529,51.6017,51.5529,51.5822,60930.0
2023-07-21 11:15:00,52.85,52.86,52.82,52.84,67233.0,51.5822,51.592,51.5529,51.5725,67233.0
2023-07-21 11:20:00,52.84,52.84,52.77,52.78,134643.0,51.5725,51.5725,51.5041,51.5139,134643.0
2023-07-21 11:25:00,52.78,52.81,52.75,52.78,105270.0,51.5139,51.5432,51.4846,51.5139,105270.0
2023-07-21 11:30:00,52.78,52.82,52.76,52.8,95952.0,51.5139,51.5529,51.4944,51.5334,95952.0
2023-07-21 11:35:00,52.8,52.87,52.8,52.86,221550.0,51.5334,51.6017,51.5334,51.592,221550.0
2023-07-21 11:40:00,52.87,52.88,52.77,52.8,239247.0,51.6017,51.6115,51.5041,51.5334,239247.0
2023-07-21 11:45:00,52.81,52.81,52.75,52.75,53778.0,51.5432,51.5432,51.4846,51.4846,53778.0
2023-07-21 11:50:00,52.76,52.78,52.73,52.73,98379.0,51.4944,51.5139,51.4651,51.4651,98379.0
2023-07-21 11:55:00,52.73,52.76,52.68,52.74,126711.0,51.4651,51.4944,51.4163,51.4749,126711.0
2023-07-21 12:00:00,52.74,52.74,52.68,52.72,72273.0,51.4749,51.4749,51.4163,51.4553,72273.0
2023-07-21 12:05:00,52.72,52.76,52.71,52.76,78879.0,51.4553,51.4944,51.4456,51.4944,78879.0
2023-07-21 12:10:00,52.77,52.8,52.76,52.79,77331.0,51.5041,51.5334,51.4944,51.5237,77331.0
2023-07-21 12:15:00,52.79,52.83,52.78,52.83,64761.0,51.5237,51.5627,51.5139,51.5627,64761.0
2023-07-21 12:20:00,52.83,52.84,52.8,52.83,42564.0,51.5627,51.5725,51.5334,51.5627,42564.0
2023-07-21 12:25:00,52.83,52.85,52.82,52.85,80067.0,51.5627,51.5822,51.5529,51.5822,80067.0
2023-07-21 12:30:00,52.85,52.89,52.85,52.88,64413.0,51.5822,51.6213,51.5822,51.6115,64413.0
2023-07-21 12:35:00,52.87,52.88,52.86,52.87,53382.0,51.6017,51.6115,51.592,51.6017,53382.0
2023-07-21 12:40:00,52.87,52.87,52.83,52.85,55350.0,51.6017,51.6017,51.5627,51.5822,55350.0
2023-07-21 12:45:00,52.85,52.86,52.82,52.83,57954.0,51.5822,51.592,51.5529,51.5627,57954.0
2023-07-21 12:50:00,52.83,52.83,52.78,52.78,67233.0,51.5627,51.5627,51.5139,51.5139,67233.0
2023-07-21 12:55:00,52.78,52.83,52.78,52.8,34878.0,51.5139,51.5627,51.5139,51.5334,34878.0
2023-07-21 13:00:00,52.8,52.81,52.79,52.8,49167.0,51.5334,51.5432,51.5237,51.5334,49167.0
2023-07-21 13:05:00,52.8,52.83,52.79,52.83,59664.0,51.5334,51.5627,51.5237,51.5627,59664.0
2023-07-21 13:10:00,52.83,52.85,52.81,52.84,67569.0,51.5627,51.5822,51.5432,51.5725,67569.0
2023-07-21 13:15:00,52.84,52.85,52.8,52.8,50238.0,51.5725,51.5822,51.5334,51.5334,50238.0
2023-07-21 13:20:00,52.8,52.84,52.8,52.82,35736.0,51.5334,51.5725,51.5334,51.5529,35736.0
2023-07-21 13:25:00,52.82,52.84,52.82,52.83,47694.0,51.5529,51.5725,51.5529,51.5627,47694.0
2023-07-21 13:30:00,52.82,52.83,52.79,52.79,127125.0,51.5529,51.5627,51.5237,51.5237,127125.0
2023-07-21 13:35:00,52.79,52.81,52.79,52.81,68763.0,51.5237,51.5432,51.5237,51.5432,68763.0
2023-07-21 13:40:00,52.81,52.82,52.8,52.8,149700.0,51.5432,51.5529,51.5334,51.5334,149700.0
2023-07-21 13:45:00,52.81,52.84,52.8,52.82,92316.0,51.5432,51.5725,51.5334,51.5529,92316.0
2023-07-21 13:50:00,52.82,52.84,52.82,52.83,163182.0,51.5529,51.5725,51.5529,51.5627,163182.0
2023-07-21 13:55:00,52.83,52.83,52.77,52.78,128433.0,51.5627,51.5627,51.5041,51.5139,128433.0
2023-07-21 14:00:00,52.78,52.82,52.78,52.8,147213.0,51.5139,51.5529,51.5139,51.5334,147213.0
2023-07-21 14:05:00,52.8,52.81,52.78,52.8,64974.0,51.5334,51.5432,51.5139,51.5334,64974.0
2023-07-21 14:10:00,52.8,52.82,52.8,52.81,52113.0,51.5334,51.5529,51.5334,51.5432,52113.0
2023-07-21 14:15:00,52.81,52.85,52.8,52.84,227904.0,51.5432,51.5822,51.5334,51.5725,227904.0
2023-07-21 14:20:00,52.84,52.87,52.84,52.86,49830.0,51.5725,51.6017,51.5725,51.592,49830.0
2023-07-21 14:25:00,52.86,52.88,52.86,52.87,65817.0,51.592,51.6115,51.592,51.6017,65817.0
2023-07-21 14:30:00,52.87,52.88,52.83,52.85,69792.0,51.6017,51.6115,51.5627,51.5822,69792.0
2023-07-21 14:35:00,52.85,52.87,52.83,52.87,56838.0,51.5822,51.6017,51.5627,51.6017,56838.0
2023-07-21 14:40:00,52.86,52.89,52.84,52.86,92217.0,51.592,51.6213,51.5725,51.592,92217.0
2023-07-21 14:45:00,52.85,52.86,52.83,52.84,73344.0,51.5822,51.592,51.5627,51.5725,73344.0
2023-07-21 14:50:00,52.84,52.85,52.82,52.82,76773.0,51.5725,51.5822,51.5529,51.5529,76773.0
2023-07-21 14:55:00,52.82,52.83,52.81,52.82,90636.0,51.5529,51.5627,51.5432,51.5529,90636.0
2023-07-21 15:00:00,52.82,52.86,52.81,52.84,117711.0,51.5529,51.592,51.5432,51.5725,117711.0
2023-07-21 15:05:00,52.84,52.86,52.84,52.86,81756.0,51.5725,51.592,51.5725,51.592,81756.0
2023-07-21 15:10:00,52.86,52.89,52.86,52.88,118884.0,51.592,51.6213,51.592,51.6115,118884.0
2023-07-21 15:15:00,52.88,52.92,52.87,52.92,128547.0,51.6115,51.6505,51.6017,51.6505,128547.0
2023-07-21 15:20:00,52.91,52.92,52.9,52.9,139575.0,51.6408,51.6505,51.631,51.631,139575.0
2023-07-21 15:25:00,52.9,52.92,52.9,52.92,141303.0,51.631,51.6505,51.631,51.6505,141303.0
2023-07-21 15:30:00,52.92,52.93,52.89,52.91,310599.0,51.6505,51.6603,51.6213,51.6408,310599.0
2023-07-21 15:35:00,52.91,52.92,52.88,52.89,176721.0,51.6408,51.6505,51.6115,51.6213,176721.0
2023-07-21 15:40:00,52.9,52.93,52.85,52.87,230823.0,51.631,51.6603,51.5822,51.6017,230823.0
2023-07-21 15:45:00,52.87,52.89,52.84,52.88,268260.0,51.6017,51.6213,51.5725,51.6115,268260.0
2023-07-21 15:50:00,52.88,52.9,52.85,52.85,423717.0,51.6115,51.631,51.5822,51.5822,423717.0
2023-07-21 15:55:00,52.85,52.85,52.77,52.79,938319.0,51.5822,51.5822,51.5041,51.5237,938319.0
2023-07-24 09:30:00,52.82,52.86,52.61,52.65,327672.0,51.5529,51.592,51.348,51.387,327672.0
2023-07-24 09:35:00,52.66,52.68,52.52,52.53,135126.0,51.3968,51.4163,51.2601,51.2699,135126.0
2023-07-24 09:40:00,52.54,52.66,52.53,52.65,125721.0,51.2797,51.3968,51.2699,51.387,125721.0
2023-07-24 09:45:00,52.64,52.85,52.63,52.83,89490.0,51.3773,51.5822,51.3675,51.5627,89490.0
2023-07-24 09:50:00,52.84,52.87,52.8,52.86,110688.0,51.5725,51.6017,51.5334,51.592,110688.0
2023-07-24 09:55:00,52.86,52.91,52.85,52.91,70290.0,51.592,51.6408,51.5822,51.6408,70290.0
2023-07-24 10:00:00,52.9,52.93,52.89,52.91,60882.0,51.631,51.6603,51.6213,51.6408,60882.0
2023-07-24 10:05:00,52.9,52.91,52.82,52.83,97425.0,51.631,51.6408,51.5529,51.5627,97425.0
2023-07-24 10:10:00,52.84,52.95,52.84,52.91,147879.0,51.5725,51.6798,51.5725,51.6408,147879.0
2023-07-24 10:15:00,52.9,52.96,52.9,52.93,151203.0,51.631,51.6896,51.631,51.6603,151203.0
2023-07-24 10:20:00,52.93,52.95,52.91,52.95,107619.0,51.6603,51.6798,51.6408,51.6798,107619.0
2023-07-24 10:25:00,52.94,52.98,52.87,52.88,369834.0,51.6701,51.7091,51.6017,51.6115,369834.0
2023-07-24 10:30:00,52.89,52.94,52.86,52.93,99120.0,51.6213,51.6701,51.592,51.6603,99120.0
2023-07-24 10:35:00,52.94,52.94,52.85,52.89,75441.0,51.6701,51.6701,51.5822,51.6213,75441.0
2023-07-24 10:40:00,52.88,52.88,52.82,52.87,80967.0,51.6115,51.6115,51.5529,51.6017,80967.0
2023-07-24 10:45:00,52.88,52.89,52.85,52.85,49599.0,51.6115,51.6213,51.5822,51.5822,49599.0
2023-07-24 10:50:00,52.84,52.88,52.82,52.83,74403.0,51.5725,51.6115,51.5529,51.5627,74403.0
2023-07-24 10:55:00,52.82,52.86,52.81,52.85,100818.0,51.5529,51.592,51.5432,51.5822,100818.0
2023-07-24 11:00:00,52.85,52.86,52.79,52.8,51996.0,51.5822,51.592,51.5237,51.5334,51996.0
2023-07-24 11:05:00,52.8,52.82,52.78,52.82,38820.0,51.5334,51.5529,51.5139,51.5529,38820.0
2023-07-24 11:10:00,52.82,52.83,52.77,52.83,75318.0,51.5529,51.5627,51.5041,51.5627,75318.0
2023-07-24 11:15:00,52.84,52.9,52.84,52.89,160725.0,51.5725,51.631,51.5725,51.6213,160725.0
2023-07-24 11:20:00,52.89,52.92,52.86,52.9,199332.0,51.6213,51.6505,51.592,51.631,199332.0
2023-07-24 11:25:00,52.91,52.95,52.91,52.94,85854.0,51.6408,51.6798,51.6408,51.6701,85854.0
2023-07-24 11:30:00,52.95,53.01,52.95,52.98,135681.0,51.6798,51.7384,51.6798,51.7091,135681.0
2023-07-24 11:35:00,52.98,53.01,52.96,53.0,91218.0,51.7091,51.7384,51.6896,51.7286,91218.0
2023-07-24 11:40:00,52.99,53.06,52.99,53.04,164007.0,51.7189,51.7872,51.7189,51.7677,164007.0
2023-07-24 11:45:00,53.05,53.05,53.03,53.04,60258.0,51.7774,51.7774,51.7579,51.7677,60258.0
2023-07-24 11:50:00,53.04,53.1,53.03,53.1,119652.0,51.7677,51.8262,51.7579,51.8262,119652.0
2023-07-24 11:55:00,53.09,53.1,53.04,53.05,116415.0,51.8165,51.8262,51.7677,51.7774,116415.0
2023-07-24 12:00:00,53.05,53.05,53.02,53.05,65985.0,51.7774,51.7774,51.7481,51.7774,65985.0
2023-07-24 12:05:00,53.05,53.05,52.99,52.99,59340.0,51.7774,51.7774,51.7189,51.7189,59340.0
2023-07-24 12:10:00,52.99,53.0,52.97,53.0,58785.0,51.7189,51.7286,51.6993,51.7286,58785.0
2023-07-24 12:15:00,52.99,53.0,52.98,52.99,46128.0,51.7189,51.7286,51.7091,51.7189,46128.0
2023-07-24 12:20:00,52.98,53.0,52.98,52.98,35598.0,51.7091,51.7286,51.7091,51.7091,35598.0
2023-07-24 12:25:00,52.98,52.99,52.94,52.99,37431.0,51.7091,51.7189,51.6701,51.7189,37431.0
2023-07-24 12:30:00,52.98,53.03,52.97,53.01,57393.0,51.7091,51.7579,51.6993,51.7384,57393.0
2023-07-24 12:35:00,53.01,53.01,52.98,53.0,42747.0,51.7384,51.7384,51.7091,51.7286,42747.0
2023-07-24 12:40:00,53.0,53.01,52.99,53.01,34656.0,51.7286,51.7384,51.7189,51.7384,34656.0
2023-07-24 12:45:00,53.01,53.01,52.97,52.97,34317.0,51.7384,51.7384,51.6993,51.6993,34317.0
2023-07-24 12:50:00,52.97,52.97,52.93,52.93,35439.0,51.6993,51.6993,51.6603,51.6603,35439.0
2023-07-24 12:55:00,52.93,52.95,52.92,52.94,29913.0,51.6603,51.6798,51.6505,51.6701,29913.0
2023-07-24 13:00:00,52.95,53.02,52.94,53.02,58371.0,51.6798,51.7481,51.6701,51.7481,58371.0
2023-07-24 13:05:00,53.02,53.03,52.99,53.02,41118.0,51.7481,51.7579,51.7189,51.7481,41118.0
2023-07-24 13:10:00,53.02,53.05,53.02,53.04,36567.0,51.7481,51.7774,51.7481,51.7677,36567.0
2023-07-24 13:15:00,53.05,53.05,52.99,53.0,46395.0,51.7774,51.7774,51.7189,51.7286,46395.0
2023-07-24 13:20:00,52.99,53.0,52.96,52.99,59514.0,51.7189,51.7286,51.6896,51.7189,59514.0
2023-07-24 13:25:00,53.0,53.01,52.98,52.99,49827.0,51.7286,51.7384,51.7091,51.7189,49827.0
2023-07-24 13:30:00,52.99,53.0,52.97,52.97,25506.0,51.7189,51.7286,51.6993,51.6993,25506.0
2023-07-24 13:35:00,52.97,52.98,52.94,52.96,43800.0,51.6993,51.7091,51.6701,51.6896,43800.0
2023-07-24 13:40:00,52.96,52.98,52.96,52.97,44172.0,51.6896,51.7091,51.6896,51.6993,44172.0
2023-07-24 13:45:00,52.98,52.99,52.97,52.98,68892.0,51.7091,51.7189,51.6993,51.7091,68892.0
2023-07-24 13:50:00,52.98,52.98,52.96,52.97,34347.0,51.7091,51.7091,51.6896,51.6993,34347.0
2023-07-24 13:55:00,52.98,53.03,52.96,53.02,94875.0,51.7091,51.7579,51.6896,51.7481,94875.0
2023-07-24 14:00:00,53.02,53.07,53.02,53.06,60507.0,51.7481,51.7969,51.7481,51.7872,60507.0
2023-07-24 14:05:00,53.06,53.09,53.06,53.09,76017.0,51.7872,51.8165,51.7872,51.8165,76017.0
2023-07-24 14:10:00,53.09,53.16,53.08,53.14,126996.0,51.8165,51.8848,51.8067,51.8653,126996.0
2023-07-24 14:15:00,53.14,53.15,53.12,53.14,48150.0,51.8653,51.875,51.8457,51.8653,48150.0
2023-07-24 14:20:00,53.14,53.15,53.12,53.15,45978.0,51.8653,51.875,51.8457,51.875,45978.0
2023-07-24 14:25:00,53.15,53.15,53.1,53.1,40209.0,51.875,51.875,51.8262,51.8262,40209.0
2023-07-24 14:30:00,53.1,53.1,53.08,53.1,58881.0,51.8262,51.8262,51.8067,51.8262,58881.0
2023-07-24 14:35:00,53.1,53.13,53.09,53.11,56832.0,51.8262,51.8555,51.8165,51.836,56832.0
2023-07-24 14:40:00,53.1,53.14,53.07,53.07,74784.0,51.8262,51.8653,51.7969,51.7969,74784.0
2023-07-24 14:45:00,53.07,53.1,53.07,53.09,57666.0,51.7969,51.8262,51.7969,51.8165,57666.0
2023-07-24 14:50:00,53.09,53.1,53.08,53.09,53112.0,51.8165,51.8262,51.8067,51.8165,53112.0
2023-07-24 14:55:00,53.09,53.1,53.08,53.1,51462.0,51.8165,51.8262,51.8067,51.8262,51462.0
2023-07-24 15:00:00,53.1,53.15,53.1,53.15,98232.0,51.8262,51.875,51.8262,51.875,98232.0
2023-07-24 15:05:00,53.15,53.16,53.12,53.12,92565.0,51.875,51.8848,51.8457,51.8457,92565.0
2023-07-24 15:10:00,53.12,53.15,53.12,53.13,84207.0,51.8457,51.875,51.8457,51.8555,84207.0
2023-07-24 15:15:00,53.13,53.15,53.12,53.13,65652.0,51.8555,51.875,51.8457,51.8555,65652.0
2023-07-24 15:20:00,53.13,53.14,53.09,53.09,82638.0,51.8555,51.8653,51.8165,51.8165,82638.0
2023-07-24 15:25:00,53.09,53.1,53.06,53.07,73872.0,51.8165,51.8262,51.7872,51.7969,73872.0
2023-07-24 15:30:00,53.07,53.11,53.06,53.09,73485.0,51.7969,51.836,51.7872,51.8165,73485.0
2023-07-24 15:35:00,53.1,53.1,53.07,53.08,72900.0,51.8262,51.8262,51.7969,51.8067,72900.0
2023-07-24 15:40:00,53.08,53.11,53.06,53.1,104043.0,51.8067,51.836,51.7872,51.8262,104043.0
2023-07-24 15:45:00,53.1,53.14,53.08,53.08,153492.0,51.8262,51.8653,51.8067,51.8067,153492.0
2023-07-24 15:50:00,53.07,53.13,53.07,53.09,182358.0,51.7969,51.8555,51.7969,51.8165,182358.0
2023-07-24 15:55:00,53.09,53.13,53.08,53.1,560568.0,51.8165,51.8555,51.8067,51.8262,560568.0
2023-07-25 09:30:00,53.49,53.51,53.26,53.26,1057893.0,52.2069,52.2264,51.9824,51.9824,1057893.0
2023-07-25 09:35:00,53.26,53.32,53.19,53.22,464691.0,51.9824,52.0409,51.9141,51.9433,464691.0
2023-07-25 09:40:00,53.21,53.22,52.96,53.07,531501.0,51.9336,51.9433,51.6896,51.7969,531501.0
2023-07-25 09:45:00,53.07,53.2,53.01,53.13,277503.0,51.7969,51.9238,51.7384,51.8555,277503.0
2023-07-25 09:50:00,53.1,53.1,53.01,53.05,153330.0,51.8262,51.8262,51.7384,51.7774,153330.0
2023-07-25 09:55:00,53.05,53.07,52.98,53.0,142542.0,51.7774,51.7969,51.7091,51.7286,142542.0
2023-07-25 10:00:00,53.0,53.02,52.97,53.01,116295.0,51.7286,51.7481,51.6993,51.7384,116295.0
2023-07-25 10:05:00,53.0,53.01,52.88,52.9,186549.0,51.7286,51.7384,51.6115,51.631,186549.0
2023-07-25 10:10:00,52.89,52.93,52.82,52.92,117048.0,51.6213,51.6603,51.5529,51.6505,117048.0
2023-07-25 10:15:00,52.93,52.98,52.9,52.97,122778.0,51.6603,51.7091,51.631,51.6993,122778.0
2023-07-25 10:20:00,52.99,53.02,52.93,52.97,79662.0,51.7189,51.7481,51.6603,51.6993,79662.0
2023-07-25 10:25:00,52.97,53.01,52.96,53.0,73005.0,51.6993,51.7384,51.6896,51.7286,73005.0
2023-07-25 10:30:00,53.0,53.0,52.9,52.91,78834.0,51.7286,51.7286,51.631,51.6408,78834.0
2023-07-25 10:35:00,52.91,52.97,52.86,52.96,85614.0,51.6408,51.6993,51.592,51.6896,85614.0
2023-07-25 10:40:00,52.98,53.03,52.94,53.02,76962.0,51.7091,51.7579,51.6701,51.7481,76962.0
2023-07-25 10:45:00,53.02,53.05,53.01,53.03,68532.0,51.7481,51.7774,51.7384,51.7579,68532.0
2023-07-25 10:50:00,53.03,53.08,53.01,53.04,47787.0,51.7579,51.8067,51.7384,51.7677,47787.0
2023-07-25 10:55:00,53.04,53.04,53.0,53.03,45447.0,51.7677,51.7677,51.7286,51.7579,45447.0
2023-07-25 11:00:00,53.03,53.05,53.01,53.04,50703.0,51.7579,51.7774,51.7384,51.7677,50703.0
2023-07-25 11:05:00,53.03,53.07,53.03,53.05,85509.0,51.7579,51.7969,51.7579,51.7774,85509.0
2023-07-25 11:10:00,53.04,53.05,52.99,52.99,81744.0,51.7677,51.7774,51.7189,51.7189,81744.0
2023-07-25 11:15:00,52.99,53.0,52.93,52.94,63888.0,51.7189,51.7286,51.6603,51.6701,63888.0
2023-07-25 11:20:00,52.94,52.95,52.91,52.92,76299.0,51.6701,51.6798,51.6408,51.6505,76299.0
2023-07-25 11:25:00,52.92,52.95,52.89,52.93,79752.0,51.6505,51.6798,51.6213,51.6603,79752.0
2023-07-25 11:30:00,52.93,52.99,52.93,52.99,36747.0,51.6603,51.7189,51.6603,51.7189,36747.0
2023-07-25 11:35:00,52.99,53.0,52.96,52.99,48963.0,51.7189,51.7286,51.6896,51.7189,48963.0
2023-07-25 11:40:00,52.98,53.06,52.98,53.06,57516.0,51.7091,51.7872,51.7091,51.7872,57516.0
2023-07-25 11:45:00,53.06,53.08,53.05,53.08,41253.0,51.7872,51.8067,51.7774,51.8067,41253.0
2023-07-25 11:50:00,53.08,53.11,53.07,53.11,71652.0,51.8067,51.836,51.7969,51.836,71652.0
2023-07-25 11:55:00,53.11,53.11,53.05,53.06,42465.0,51.836,51.836,51.7774,51.7872,42465.0
2023-07-25 12:00:00,53.06,53.08,53.04,53.06,50880.0,51.7872,51.8067,51.7677,51.7872,50880.0
2023-07-25 12:05:00,53.06,53.09,53.04,53.08,46812.0,51.7872,51.8165,51.7677,51.8067,46812.0
2023-07-25 12:10:00,53.08,53.1,53.08,53.09,32088.0,51.8067,51.8262,51.8067,51.8165,32088.0
2023-07-25 12:15:00,53.09,53.09,53.05,53.06,48582.0,51.8165,51.8165,51.7774,51.7872,48582.0
2023-07-25 12:20:00,53.05,53.06,53.03,53.03,32556.0,51.7774,51.7872,51.7579,51.7579,32556.0
2023-07-25 12:25:00,53.03,53.06,53.02,53.04,43173.0,51.7579,51.7872,51.7481,51.7677,43173.0
2023-07-25 12:30:00,53.04,53.05,53.02,53.03,37992.0,51.7677,51.7774,51.7481,51.7579,37992.0
2023-07-25 12:35:00,53.03,53.03,52.97,52.98,52737.0,51.7579,51.7579,51.6993,51.7091,52737.0
2023-07-25 12:40:00,52.98,53.03,52.97,53.02,65556.0,51.7091,51.7579,51.6993,51.7481,65556.0
2023-07-25 12:45:00,53.01,53.01,52.98,52.98,44874.0,51.7384,51.7384,51.7091,51.7091,44874.0
2023-07-25 12:50:00,52.98,53.01,52.97,52.99,24180.0,51.7091,51.7384,51.6993,51.7189,24180.0
2023-07-25 12:55:00,52.98,53.0,52.94,52.97,66867.0,51.7091,51.7286,51.6701,51.6993,66867.0
2023-07-25 13:00:00,52.97,52.97,52.92,52.92,64644.0,51.6993,51.6993,51.6505,51.6505,64644.0
2023-07-25 13:05:00,52.92,52.92,52.89,52.92,94473.0,51.6505,51.6505,51.6213,51.6505,94473.0
2023-07-25 13:10:00,52.93,52.93,52.9,52.91,67338.0,51.6603,51.6603,51.631,51.6408,67338.0
2023-07-25 13:15:00,52.9,52.95,52.9,52.92,62763.0,51.631,51.6798,51.631,51.6505,62763.0
2023-07-25 13:20:00,52.92,52.93,52.9,52.9,45291.0,51.6505,51.6603,51.631,51.631,45291.0
2023-07-25 13:25:00,52.9,52.91,52.9,52.9,35901.0,51.631,51.6408,51.631,51.631,35901.0
2023-07-25 13:30:00,52.89,52.9,52.87,52.88,60456.0,51.6213,51.631,51.6017,51.6115,60456.0
2023-07-25 13:35:00,52.87,52.88,52.84,52.84,71898.0,51.6017,51.6115,51.5725,51.5725,71898.0
2023-07-25 13:40:00,52.85,52.86,52.79,52.81,102510.0,51.5822,51.592,51.5237,51.5432,102510.0
2023-07-25 13:45:00,52.8,52.81,52.76,52.78,87966.0,51.5334,51.5432,51.4944,51.5139,87966.0
2023-07-25 13:50:00,52.79,52.85,52.78,52.82,76179.0,51.5237,51.5822,51.5139,51.5529,76179.0
2023-07-25 13:55:00,52.82,52.83,52.79,52.82,72333.0,51.5529,51.5627,51.5237,51.5529,72333.0
2023-07-25 14:00:00,52.81,52.87,52.81,52.86,46272.0,51.5432,51.6017,51.5432,51.592,46272.0
2023-07-25 14:05:00,52.86,52.89,52.84,52.84,57246.0,51.592,51.6213,51.5725,51.5725,57246.0
2023-07-25 14:10:00,52.85,52.86,52.82,52.83,55275.0,51.5822,51.592,51.5529,51.5627,55275.0
2023-07-25 14:15:00,52.83,52.85,52.82,52.83,47124.0,51.5627,51.5822,51.5529,51.5627,47124.0
2023-07-25 14:20:00,52.83,52.84,52.8,52.82,62829.0,51.5627,51.5725,51.5334,51.5529,62829.0
2023-07-25 14:25:00,52.82,52.86,52.82,52.83,197418.0,51.5529,51.592,51.5529,51.5627,197418.0
2023-07-25 14:30:00,52.83,52.93,52.83,52.92,119478.0,51.5627,51.6603,51.5627,51.6505,119478.0
2023-07-25 14:35:00,52.92,52.94,52.91,52.93,71796.0,51.6505,51.6701,51.6408,51.6603,71796.0
2023-07-25 14:40:00,52.93,52.95,52.9,52.91,63339.0,51.6603,51.6798,51.631,51.6408,63339.0
2023-07-25 14:45:00,52.91,52.96,52.91,52.92,56466.0,51.6408,51.6896,51.6408,51.6505,56466.0
2023-07-25 14:50:00,52.93,52.93,52.9,52.93,34260.0,51.6603,51.6603,51.631,51.6603,34260.0
2023-07-25 14:55:00,52.92,52.94,52.92,52.93,47352.0,51.6505,51.6701,51.6505,51.6603,47352.0
2023-07-25 15:00:00,52.93,52.95,52.92,52.93,67959.0,51.6603,51.6798,51.6505,51.6603,67959.0
2023-07-25 15:05:00,52.93,52.98,52.92,52.98,64920.0,51.6603,51.7091,51.6505,51.7091,64920.0
2023-07-25 15:10:00,52.98,53.02,52.96,53.02,108456.0,51.7091,51.7481,51.6896,51.7481,108456.0
2023-07-25 15:15:00,53.02,53.08,53.01,53.05,99405.0,51.7481,51.8067,51.7384,51.7774,99405.0
2023-07-25 15:20:00,53.04,53.05,53.0,53.01,48123.0,51.7677,51.7774,51.7286,51.7384,48123.0
2023-07-25 15:25:00,53.0,53.02,52.99,53.02,89619.0,51.7286,51.7481,51.7189,51.7481,89619.0
2023-07-25 15:30:00,53.02,53.06,53.02,53.06,70341.0,51.7481,51.7872,51.7481,51.7872,70341.0
2023-07-25 15:35:00,53.06,53.08,53.05,53.07,111132.0,51.7872,51.8067,51.7774,51.7969,111132.0
2023-07-25 15:40:00,53.06,53.08,53.05,53.06,144012.0,51.7872,51.8067,51.7774,51.7872,144012.0
2023-07-25 15:45:00,53.06,53.1,53.06,53.1,162906.0,51.7872,51.8262,51.7872,51.8262,162906.0
2023-07-25 15:50:00,53.09,53.1,53.05,53.09,245364.0,51.8165,51.8262,51.7774,51.8165,245364.0
2023-07-25 15:55:00,53.09,53.11,53.05,53.05,673923.0,51.8165,51.836,51.7774,51.7774,673923.0
2023-07-26 09:30:00,53.08,53.2,53.04,53.06,283008.0,51.8067,51.9238,51.7677,51.7872,283008.0
2023-07-26 09:35:00,53.04,53.15,53.02,53.13,71913.0,51.7677,51.875,51.7481,51.8555,71913.0
2023-07-26 09:40:00,53.12,53.12,52.99,52.99,66414.0,51.8457,51.8457,51.7189,51.7189,66414.0
2023-07-26 09:45:00,52.98,53.16,52.98,53.16,106074.0,51.7091,51.8848,51.7091,51.8848,106074.0
2023-07-26 09:50:00,53.15,53.15,53.07,53.13,37041.0,51.875,51.875,51.7969,51.8555,37041.0
2023-07-26 09:55:00,53.11,53.15,53.09,53.13,78474.0,51.836,51.875,51.8165,51.8555,78474.0
2023-07-26 10:00:00,53.14,53.25,53.13,53.25,105351.0,51.8653,51.9726,51.8555,51.9726,105351.0
2023-07-26 10:05:00,53.26,53.3,53.19,53.23,169365.0,51.9824,52.0214,51.9141,51.9531,169365.0
2023-07-26 10:10:00,53.24,53.29,53.23,53.29,85617.0,51.9629,52.0117,51.9531,52.0117,85617.0
2023-07-26 10:15:00,53.29,53.35,53.27,53.31,83991.0,52.0117,52.0702,51.9921,52.0312,83991.0
2023-07-26 10:20:00,53.3,53.3,53.23,53.24,66810.0,52.0214,52.0214,51.9531,51.9629,66810.0
2023-07-26 10:25:00,53.24,53.29,53.23,53.29,61392.0,51.9629,52.0117,51.9531,52.0117,61392.0
2023-07-26 10:30:00,53.29,53.34,53.29,53.33,106935.0,52.0117,52.0605,52.0117,52.0507,106935.0
2023-07-26 10:35:00,53.33,53.35,53.29,53.33,93015.0,52.0507,52.0702,52.0117,52.0507,93015.0
2023-07-26 10:40:00,53.33,53.35,53.31,53.33,57420.0,52.0507,52.0702,52.0312,52.0507,57420.0
2023-07-26 10:45:00,53.33,53.42,53.33,53.42,120468.0,52.0507,52.1386,52.0507,52.1386,120468.0
2023-07-26 10:50:00,53.42,53.51,53.41,53.49,205512.0,52.1386,52.2264,52.1288,52.2069,205512.0
2023-07-26 10:55:00,53.49,53.56,53.49,53.53,277950.0,52.2069,52.2752,52.2069,52.2459,277950.0
2023-07-26 11:00:00,53.53,53.54,53.49,53.5,165300.0,52.2459,52.2557,52.2069,52.2166,165300.0
2023-07-26 11:05:00,53.49,53.54,53.48,53.54,83235.0,52.2069,52.2557,52.1971,52.2557,83235.0
2023-07-26 11:10:00,53.54,53.54,53.48,53.49,150969.0,52.2557,52.2557,52.1971,52.2069,150969.0
2023-07-26 11:15:00,53.49,53.51,53.44,53.45,132141.0,52.2069,52.2264,52.1581,52.1678,132141.0
2023-07-26 11:20:00,53.45,53.46,53.42,53.42,67869.0,52.1678,52.1776,52.1386,52.1386,67869.0
2023-07-26 11:25:00,53.42,53.43,53.39,53.41,117570.0,52.1386,52.1483,52.1093,52.1288,117570.0
2023-07-26 11:30:00,53.41,53.41,53.33,53.33,51741.0,52.1288,52.1288,52.0507,52.0507,51741.0
2023-07-26 11:35:00,53.33,53.35,53.29,53.31,40824.0,52.0507,52.0702,52.0117,52.0312,40824.0
2023-07-26 11:40:00,53.31,53.35,53.3,53.34,46461.0,52.0312,52.0702,52.0214,52.0605,46461.0
2023-07-26 11:45:00,53.34,53.36,53.31,53.36,58140.0,52.0605,52.08,52.0312,52.08,58140.0
2023-07-26 11:50:00,53.36,53.38,53.33,53.35,80337.0,52.08,52.0995,52.0507,52.0702,80337.0
2023-07-26 11:55:00,53.35,53.37,53.33,53.36,71067.0,52.0702,52.0897,52.0507,52.08,71067.0
2023-07-26 12:00:00,53.37,53.38,53.36,53.36,36432.0,52.0897,52.0995,52.08,52.08,36432.0
2023-07-26 12:05:00,53.37,53.41,53.36,53.4,38214.0,52.0897,52.1288,52.08,52.119,38214.0
2023-07-26 12:10:00,53.4,53.42,53.4,53.41,38190.0,52.119,52.1386,52.119,52.1288,38190.0
2023-07-26 12:15:00,53.41,53.45,53.4,53.43,44079.0,52.1288,52.1678,52.119,52.1483,44079.0
2023-07-26 12:20:00,53.43,53.45,53.42,53.44,33933.0,52.1483,52.1678,52.1386,52.1581,33933.0
2023-07-26 12:25:00,53.43,53.45,53.43,53.44,32472.0,52.1483,52.1678,52.1483,52.1581,32472.0
2023-07-26 12:30:00,53.44,53.44,53.37,53.38,59319.0,52.1581,52.1581,52.0897,52.0995,59319.0
2023-07-26 12:35:00,53.38,53.42,53.38,53.39,88206.0,52.0995,52.1386,52.0995,52.1093,88206.0
2023-07-26 12:40:00,53.39,53.42,53.38,53.4,42363.0,52.1093,52.1386,52.0995,52.119,42363.0
2023-07-26 12:45:00,53.4,53.43,53.38,53.41,70158.0,52.119,52.1483,52.0995,52.1288,70158.0
2023-07-26 12:50:00,53.41,53.41,53.37,53.37,43401.0,52.1288,52.1288,52.0897,52.0897,43401.0
2023-07-26 12:55:00,53.37,53.37,53.32,53.33,48990.0,52.0897,52.0897,52.0409,52.0507,48990.0
2023-07-26 13:00:00,53.33,53.37,53.33,53.36,43179.0,52.0507,52.0897,52.0507,52.08,43179.0
2023-07-26 13:05:00,53.37,53.4,53.37,53.37,60855.0,52.0897,52.119,52.0897,52.0897,60855.0
2023-07-26 13:10:00,53.37,53.37,53.35,53.36,36867.0,52.0897,52.0897,52.0702,52.08,36867.0
2023-07-26 13:15:00,53.36,53.37,53.32,53.35,73314.0,52.08,52.0897,52.0409,52.0702,73314.0
2023-07-26 13:20:00,53.36,53.38,53.36,53.36,42537.0,52.08,52.0995,52.08,52.08,42537.0
2023-07-26 13:25:00,53.36,53.37,53.35,53.37,53745.0,52.08,52.0897,52.0702,52.0897,53745.0
2023-07-26 13:30:00,53.37,53.37,53.33,53.33,60234.0,52.0897,52.0897,52.0507,52.0507,60234.0
2023-07-26 13:35:00,53.33,53.34,53.28,53.28,132216.0,52.0507,52.0605,52.0019,52.0019,132216.0
2023-07-26 13:40:00,53.29,53.33,53.29,53.32,104673.0,52.0117,52.0507,52.0117,52.0409,104673.0
2023-07-26 13:45:00,53.32,53.34,53.25,53.25,152586.0,52.0409,52.0605,51.9726,51.9726,152586.0
2023-07-26 13:50:00,53.25,53.26,53.23,53.24,108060.0,51.9726,51.9824,51.9531,51.9629,108060.0
2023-07-26 13:55:00,53.23,53.27,53.22,53.22,227409.0,51.9531,51.9921,51.9433,51.9433,227409.0
2023-07-26 14:00:00,53.22,53.26,53.18,53.2,126696.0,51.9433,51.9824,51.9043,51.9238,126696.0
2023-07-26 14:05:00,53.21,53.22,53.18,53.19,173640.0,51.9336,51.9433,51.9043,51.9141,173640.0
2023-07-26 14:10:00,53.19,53.23,53.18,53.21,65256.0,51.9141,51.9531,51.9043,51.9336,65256.0
2023-07-26 14:15:00,53.21,53.24,53.21,53.22,80289.0,51.9336,51.9629,51.9336,51.9433,80289.0
2023-07-26 14:20:00,53.22,53.22,53.18,53.19,94539.0,51.9433,51.9433,51.9043,51.9141,94539.0
2023-07-26 14:25:00,53.19,53.22,53.18,53.21,118617.0,51.9141,51.9433,51.9043,51.9336,118617.0
2023-07-26 14:30:00,53.21,53.22,53.2,53.21,73308.0,51.9336,51.9433,51.9238,51.9336,73308.0
2023-07-26 14:35:00,53.21,53.27,53.2,53.25,154497.0,51.9336,51.9921,51.9238,51.9726,154497.0
2023-07-26 14:40:00,53.27,53.34,53.25,53.32,215103.0,51.9921,52.0605,51.9726,52.0409,215103.0
2023-07-26 14:45:00,53.32,53.33,53.27,53.29,119016.0,52.0409,52.0507,51.9921,52.0117,119016.0
2023-07-26 14:50:00,53.29,53.32,53.25,53.26,95682.0,52.0117,52.0409,51.9726,51.9824,95682.0
2023-07-26 14:55:00,53.25,53.28,53.23,53.25,66621.0,51.9726,52.0019,51.9531,51.9726,66621.0
2023-07-26 15:00:00,53.25,53.25,53.18,53.19,117042.0,51.9726,51.9726,51.9043,51.9141,117042.0
2023-07-26 15:05:00,53.2,53.2,53.08,53.08,257406.0,51.9238,51.9238,51.8067,51.8067,257406.0
2023-07-26 15:10:00,53.08,53.15,53.07,53.12,95313.0,51.8067,51.875,51.7969,51.8457,95313.0
2023-07-26 15:15:00,53.11,53.11,53.03,53.06,78012.0,51.836,51.836,51.7579,51.7872,78012.0
2023-07-26 15:20:00,53.06,53.12,53.06,53.11,84804.0,51.7872,51.8457,51.7872,51.836,84804.0
2023-07-26 15:25:00,53.11,53.12,53.09,53.11,67140.0,51.836,51.8457,51.8165,51.836,67140.0
2023-07-26 15:30:00,53.11,53.13,53.08,53.12,119247.0,51.836,51.8555,51.8067,51.8457,119247.0
2023-07-26 15:35:00,53.12,53.13,53.1,53.12,113847.0,51.8457,51.8555,51.8262,51.8457,113847.0
2023-07-26 15:40:00,53.12,53.16,53.12,53.15,172956.0,51.8457,51.8848,51.8457,51.875,172956.0
2023-07-26 15:45:00,53.16,53.19,53.14,53.15,149667.0,51.8848,51.9141,51.8653,51.875,149667.0
2023-07-26 15:50:00,53.16,53.17,53.13,53.16,309120.0,51.8848,51.8945,51.8555,51.8848,309120.0
2023-07-26 15:55:00,53.17,53.25,53.13,53.25,867816.0,51.8945,51.9726,51.8555,51.9726,867816.0
2023-07-27 09:30:00,53.36,53.38,53.25,53.3,227949.0,52.08,52.0995,51.9726,52.0214,227949.0
2023-07-27 09:35:00,53.29,53.29,53.13,53.18,165312.0,52.0117,52.0117,51.8555,51.9043,165312.0
2023-07-27 09:40:00,53.19,53.22,53.1,53.13,202455.0,51.9141,51.9433,51.8262,51.8555,202455.0
2023-07-27 09:45:00,53.14,53.19,53.08,53.08,216918.0,51.8653,51.9141,51.8067,51.8067,216918.0
2023-07-27 09:50:00,53.08,53.22,53.04,53.2,142191.0,51.8067,51.9433,51.7677,51.9238,142191.0
2023-07-27 09:55:00,53.19,53.23,53.15,53.21,79941.0,51.9141,51.9531,51.875,51.9336,79941.0
2023-07-27 10:00:00,53.21,53.28,53.19,53.28,105630.0,51.9336,52.0019,51.9141,52.0019,105630.0
2023-07-27 10:05:00,53.29,53.3,53.24,53.24,61257.0,52.0117,52.0214,51.9629,51.9629,61257.0
2023-07-27 10:10:00,53.24,53.31,53.22,53.28,57621.0,51.9629,52.0312,51.9433,52.0019,57621.0
2023-07-27 10:15:00,53.28,53.31,53.25,53.26,60927.0,52.0019,52.0312,51.9726,51.9824,60927.0
2023-07-27 10:20:00,53.25,53.32,53.23,53.29,91515.0,51.9726,52.0409,51.9531,52.0117,91515.0
2023-07-27 10:25:00,53.3,53.34,53.29,53.31,102498.0,52.0214,52.0605,52.0117,52.0312,102498.0
2023-07-27 10:30:00,53.32,53.33,53.28,53.28,64125.0,52.0409,52.0507,52.0019,52.0019,64125.0
2023-07-27 10:35:00,53.27,53.32,53.26,53.3,83055.0,51.9921,52.0409,51.9824,52.0214,83055.0
2023-07-27 10:40:00,53.3,53.3,53.26,53.26,98385.0,52.0214,52.0214,51.9824,51.9824,98385.0
2023-07-27 10:45:00,53.26,53.33,53.26,53.32,76356.0,51.9824,52.0507,51.9824,52.0409,76356.0
2023-07-27 10:50:00,53.33,53.35,53.29,53.32,81477.0,52.0507,52.0702,52.0117,52.0409,81477.0
2023-07-27 10:55:00,53.33,53.4,53.33,53.4,126783.0,52.0507,52.119,52.0507,52.119,126783.0
2023-07-27 11:00:00,53.39,53.39,53.31,53.32,71565.0,52.1093,52.1093,52.0312,52.0409,71565.0
2023-07-27 11:05:00,53.31,53.32,53.24,53.24,52506.0,52.0312,52.0409,51.9629,51.9629,52506.0
2023-07-27 11:10:00,53.24,53.26,53.22,53.23,64917.0,51.9629,51.9824,51.9433,51.9531,64917.0
2023-07-27 11:15:00,53.22,53.23,53.2,53.21,35421.0,51.9433,51.9531,51.9238,51.9336,35421.0
2023-07-27 11:20:00,53.21,53.21,53.18,53.21,49836.0,51.9336,51.9336,51.9043,51.9336,49836.0
2023-07-27 11:25:00,53.22,53.26,53.2,53.24,53865.0,51.9433,51.9824,51.9238,51.9629,53865.0
2023-07-27 11:30:00,53.25,53.3,53.24,53.25,33558.0,51.9726,52.0214,51.9629,51.9726,33558.0
2023-07-27 11:35:00,53.25,53.25,53.21,53.24,49536.0,51.9726,51.9726,51.9336,51.9629,49536.0
2023-07-27 11:40:00,53.25,53.3,53.25,53.28,36846.0,51.9726,52.0214,51.9726,52.0019,36846.0
2023-07-27 11:45:00,53.28,53.31,53.28,53.31,23463.0,52.0019,52.0312,52.0019,52.0312,23463.0
2023-07-27 11:50:00,53.32,53.37,53.31,53.37,151071.0,52.0409,52.0897,52.0312,52.0897,151071.0
2023-07-27 11:55:00,53.36,53.41,53.34,53.34,60693.0,52.08,52.1288,52.0605,52.0605,60693.0
2023-07-27 12:00:00,53.34,53.35,53.33,53.35,26316.0,52.0605,52.0702,52.0507,52.0702,26316.0
2023-07-27 12:05:00,53.36,53.39,53.32,53.39,72873.0,52.08,52.1093,52.0409,52.1093,72873.0
2023-07-27 12:10:00,53.39,53.42,53.38,53.42,30084.0,52.1093,52.1386,52.0995,52.1386,30084.0
2023-07-27 12:15:00,53.42,53.45,53.4,53.43,105360.0,52.1386,52.1678,52.119,52.1483,105360.0
2023-07-27 12:20:00,53.43,53.46,53.43,53.46,51264.0,52.1483,52.1776,52.1483,52.1776,51264.0
2023-07-27 12:25:00,53.46,53.48,53.44,53.48,49152.0,52.1776,52.1971,52.1581,52.1971,49152.0
2023-07-27 12:30:00,53.48,53.49,53.47,53.48,55530.0,52.1971,52.2069,52.1874,52.1971,55530.0
2023-07-27 12:35:00,53.49,53.49,53.47,53.48,69213.0,52.2069,52.2069,52.1874,52.1971,69213.0
2023-07-27 12:40:00,53.48,53.52,53.48,53.52,103926.0,52.1971,52.2362,52.1971,52.2362,103926.0
2023-07-27 12:45:00,53.51,53.52,53.49,53.52,52491.0,52.2264,52.2362,52.2069,52.2362,52491.0
2023-07-27 12:50:00,53.52,53.54,53.48,53.49,62601.0,52.2362,52.2557,52.1971,52.2069,62601.0
2023-07-27 12:55:00,53.49,53.52,53.49,53.5,43842.0,52.2069,52.2362,52.2069,52.2166,43842.0
2023-07-27 13:00:00,53.51,53.55,53.51,53.54,37866.0,52.2264,52.2654,52.2264,52.2557,37866.0
2023-07-27 13:05:00,53.54,53.54,53.47,53.53,107718.0,52.2557,52.2557,52.1874,52.2459,107718.0
2023-07-27 13:10:00,53.53,53.54,53.47,53.48,93228.0,52.2459,52.2557,52.1874,52.1971,93228.0
2023-07-27 13:15:00,53.48,53.48,53.38,53.38,64932.0,52.1971,52.1971,52.0995,52.0995,64932.0
2023-07-27 13:20:00,53.37,53.4,53.36,53.37,48432.0,52.0897,52.119,52.08,52.0897,48432.0
2023-07-27 13:25:00,53.37,53.37,53.33,53.36,42966.0,52.0897,52.0897,52.0507,52.08,42966.0
2023-07-27 13:30:00,53.36,53.37,53.34,53.34,46533.0,52.08,52.0897,52.0605,52.0605,46533.0
2023-07-27 13:35:00,53.33,53.38,53.33,53.37,47412.0,52.0507,52.0995,52.0507,52.0897,47412.0
2023-07-27 13:40:00,53.36,53.4,53.36,53.38,42699.0,52.08,52.119,52.08,52.0995,42699.0
2023-07-27 13:45:00,53.38,53.38,53.29,53.3,74256.0,52.0995,52.0995,52.0117,52.0214,74256.0
2023-07-27 13:50:00,53.3,53.31,53.27,53.29,39981.0,52.0214,52.0312,51.9921,52.0117,39981.0
2023-07-27 13:55:00,53.3,53.34,53.29,53.33,61077.0,52.0214,52.0605,52.0117,52.0507,61077.0
2023-07-27 14:00:00,53.33,53.33,53.3,53.3,31854.0,52.0507,52.0507,52.0214,52.0214,31854.0
2023-07-27 14:05:00,53.3,53.31,53.27,53.28,46215.0,52.0214,52.0312,51.9921,52.0019,46215.0
2023-07-27 14:10:00,53.27,53.27,53.24,53.25,56097.0,51.9921,51.9921,51.9629,51.9726,56097.0
2023-07-27 14:15:00,53.26,53.27,53.24,53.25,43284.0,51.9824,51.9921,51.9629,51.9726,43284.0
2023-07-27 14:20:00,53.25,53.28,53.21,53.21,51039.0,51.9726,52.0019,51.9336,51.9336,51039.0
2023-07-27 14:25:00,53.21,53.23,53.18,53.21,60807.0,51.9336,51.9531,51.9043,51.9336,60807.0
2023-07-27 14:30:00,53.21,53.22,53.18,53.19,66678.0,51.9336,51.9433,51.9043,51.9141,66678.0
2023-07-27 14:35:00,53.19,53.19,53.13,53.14,49539.0,51.9141,51.9141,51.8555,51.8653,49539.0
2023-07-27 14:40:00,53.13,53.17,53.12,53.17,98676.0,51.8555,51.8945,51.8457,51.8945,98676.0
2023-07-27 14:45:00,53.16,53.17,53.14,53.16,39153.0,51.8848,51.8945,51.8653,51.8848,39153.0
2023-07-27 14:50:00,53.16,53.16,53.13,53.14,40518.0,51.8848,51.8848,51.8555,51.8653,40518.0
2023-07-27 14:55:00,53.14,53.16,53.12,53.13,83925.0,51.8653,51.8848,51.8457,51.8555,83925.0
2023-07-27 15:00:00,53.13,53.14,53.11,53.13,44052.0,51.8555,51.8653,51.836,51.8555,44052.0
2023-07-27 15:05:00,53.13,53.13,53.1,53.13,66786.0,51.8555,51.8555,51.8262,51.8555,66786.0
2023-07-27 15:10:00,53.13,53.2,53.13,53.19,71292.0,51.8555,51.9238,51.8555,51.9141,71292.0
2023-07-27 15:15:00,53.19,53.21,53.15,53.17,51654.0,51.9141,51.9336,51.875,51.8945,51654.0
2023-07-27 15:20:00,53.16,53.16,53.09,53.1,68154.0,51.8848,51.8848,51.8165,51.8262,68154.0
2023-07-27 15:25:00,53.09,53.11,53.07,53.08,59811.0,51.8165,51.836,51.7969,51.8067,59811.0
2023-07-27 15:30:00,53.09,53.12,53.07,53.08,61830.0,51.8165,51.8457,51.7969,51.8067,61830.0
2023-07-27 15:35:00,53.08,53.1,53.06,53.1,68532.0,51.8067,51.8262,51.7872,51.8262,68532.0
2023-07-27 15:40:00,53.09,53.15,53.09,53.14,120966.0,51.8165,51.875,51.8165,51.8653,120966.0
2023-07-27 15:45:00,53.14,53.14,53.04,53.08,180957.0,51.8653,51.8653,51.7677,51.8067,180957.0
2023-07-27 15:50:00,53.08,53.12,53.07,53.08,232506.0,51.8067,51.8457,51.7969,51.8067,232506.0
2023-07-27 15:55:00,53.08,53.09,53.04,53.06,615219.0,51.8067,51.8165,51.7677,51.7872,615219.0
2023-07-28 09:30:00,53.1,53.52,53.1,53.3,264492.0,51.8262,52.2362,51.8262,52.0214,264492.0
2023-07-28 09:35:00,53.32,53.4,53.22,53.36,74322.0,52.0409,52.119,51.9433,52.08,74322.0
2023-07-28 09:40:00,53.36,53.39,53.29,53.31,54201.0,52.08,52.1093,52.0117,52.0312,54201.0
2023-07-28 09:45:00,53.32,53.43,53.31,53.43,44916.0,52.0409,52.1483,52.0312,52.1483,44916.0
2023-07-28 09:50:00,53.42,53.42,53.36,53.4,43125.0,52.1386,52.1386,52.08,52.119,43125.0
2023-07-28 09:55:00,53.41,53.41,53.38,53.38,29958.0,52.1288,52.1288,52.0995,52.0995,29958.0
2023-07-28 10:00:00,53.39,53.4,53.34,53.35,55155.0,52.1093,52.119,52.0605,52.0702,55155.0
2023-07-28 10:05:00,53.35,53.41,53.34,53.39,50841.0,52.0702,52.1288,52.0605,52.1093,50841.0
2023-07-28 10:10:00,53.39,53.47,53.37,53.45,65541.0,52.1093,52.1874,52.0897,52.1678,65541.0
2023-07-28 10:15:00,53.46,53.49,53.45,53.49,49074.0,52.1776,52.2069,52.1678,52.2069,49074.0
2023-07-28 10:20:00,53.49,53.54,53.49,53.49,95166.0,52.2069,52.2557,52.2069,52.2069,95166.0
2023-07-28 10:25:00,53.5,53.53,53.48,53.51,72330.0,52.2166,52.2459,52.1971,52.2264,72330.0
2023-07-28 10:30:00,53.51,53.52,53.5,53.52,62211.0,52.2264,52.2362,52.2166,52.2362,62211.0
2023-07-28 10:35:00,53.51,53.54,53.47,53.53,73005.0,52.2264,52.2557,52.1874,52.2459,73005.0
2023-07-28 10:40:00,53.53,53.54,53.51,53.51,63195.0,52.2459,52.2557,52.2264,52.2264,63195.0
2023-07-28 10:45:00,53.51,53.51,53.47,53.49,48930.0,52.2264,52.2264,52.1874,52.2069,48930.0
2023-07-28 10:50:00,53.49,53.49,53.45,53.49,49533.0,52.2069,52.2069,52.1678,52.2069,49533.0
2023-07-28 10:55:00,53.51,53.57,53.51,53.55,74370.0,52.2264,52.285,52.2264,52.2654,74370.0
2023-07-28 11:00:00,53.54,53.57,53.54,53.56,30045.0,52.2557,52.285,52.2557,52.2752,30045.0
2023-07-28 11:05:00,53.56,53.61,53.55,53.59,50844.0,52.2752,52.324,52.2654,52.3045,50844.0
2023-07-28 11:10:00,53.59,53.59,53.54,53.57,35175.0,52.3045,52.3045,52.2557,52.285,35175.0
2023-07-28 11:15:00,53.57,53.59,53.57,53.59,49272.0,52.285,52.3045,52.285,52.3045,49272.0
2023-07-28 11:20:00,53.59,53.65,53.58,53.61,62826.0,52.3045,52.363,52.2947,52.324,62826.0
2023-07-28 11:25:00,53.61,53.63,53.59,53.63,36120.0,52.324,52.3435,52.3045,52.3435,36120.0
2023-07-28 11:30:00,53.63,53.65,53.55,53.56,57126.0,52.3435,52.363,52.2654,52.2752,57126.0
2023-07-28 11:35:00,53.56,53.58,53.54,53.57,73566.0,52.2752,52.2947,52.2557,52.285,73566.0
2023-07-28 11:40:00,53.57,53.62,53.57,53.62,34383.0,52.285,52.3338,52.285,52.3338,34383.0
2023-07-28 11:45:00,53.62,53.63,53.57,53.58,56613.0,52.3338,52.3435,52.285,52.2947,56613.0
2023-07-28 11:50:00,53.58,53.61,53.57,53.61,40836.0,52.2947,52.324,52.285,52.324,40836.0
2023-07-28 11:55:00,53.6,53.62,53.59,53.6,45036.0,52.3142,52.3338,52.3045,52.3142,45036.0
2023-07-28 12:00:00,53.6,53.6,53.56,53.56,50757.0,52.3142,52.3142,52.2752,52.2752,50757.0
2023-07-28 12:05:00,53.56,53.59,53.56,53.58,24006.0,52.2752,52.3045,52.2752,52.2947,24006.0
2023-07-28 12:10:00,53.58,53.59,53.54,53.54,30552.0,52.2947,52.3045,52.2557,52.2557,30552.0
2023-07-28 12:15:00,53.53,53.53,53.51,53.53,60129.0,52.2459,52.2459,52.2264,52.2459,60129.0
2023-07-28 12:20:00,53.53,53.58,53.52,53.58,52584.0,52.2459,52.2947,52.2362,52.2947,52584.0
2023-07-28 12:25:00,53.58,53.61,53.57,53.59,40140.0,52.2947,52.324,52.285,52.3045,40140.0
2023-07-28 12:30:00,53.59,53.59,53.55,53.55,21216.0,52.3045,52.3045,52.2654,52.2654,21216.0
2023-07-28 12:35:00,53.55,53.56,53.52,53.52,43266.0,52.2654,52.2752,52.2362,52.2362,43266.0
2023-07-28 12:40:00,53.52,53.52,53.48,53.5,40854.0,52.2362,52.2362,52.1971,52.2166,40854.0
2023-07-28 12:45:00,53.5,53.51,53.48,53.49,43368.0,52.2166,52.2264,52.1971,52.2069,43368.0
2023-07-28 12:50:00,53.5,53.5,53.48,53.48,23577.0,52.2166,52.2166,52.1971,52.1971,23577.0
2023-07-28 12:55:00,53.48,53.49,53.44,53.46,40602.0,52.1971,52.2069,52.1581,52.1776,40602.0
2023-07-28 13:00:00,53.45,53.47,53.43,53.45,27039.0,52.1678,52.1874,52.1483,52.1678,27039.0
2023-07-28 13:05:00,53.45,53.47,53.44,53.45,72624.0,52.1678,52.1874,52.1581,52.1678,72624.0
2023-07-28 13:10:00,53.45,53.48,53.44,53.48,24225.0,52.1678,52.1971,52.1581,52.1971,24225.0
2023-07-28 13:15:00,53.48,53.48,53.46,53.47,57468.0,52.1971,52.1971,52.1776,52.1874,57468.0
2023-07-28 13:20:00,53.47,53.47,53.45,53.47,31863.0,52.1874,52.1874,52.1678,52.1874,31863.0
2023-07-28 13:25:00,53.47,53.48,53.46,53.46,25242.0,52.1874,52.1971,52.1776,52.1776,25242.0
2023-07-28 13:30:00,53.45,53.46,53.4,53.41,65622.0,52.1678,52.1776,52.119,52.1288,65622.0
2023-07-28 13:35:00,53.42,53.43,53.39,53.42,36438.0,52.1386,52.1483,52.1093,52.1386,36438.0
2023-07-28 13:40:00,53.42,53.43,53.37,53.39,38937.0,52.1386,52.1483,52.0897,52.1093,38937.0
2023-07-28 13:45:00,53.39,53.39,53.36,53.37,35757.0,52.1093,52.1093,52.08,52.0897,35757.0
2023-07-28 13:50:00,53.36,53.4,53.36,53.4,39231.0,52.08,52.119,52.08,52.119,39231.0
2023-07-28 13:55:00,53.4,53.44,53.4,53.43,39771.0,52.119,52.1581,52.119,52.1483,39771.0
2023-07-28 14:00:00,53.43,53.45,53.43,53.43,43014.0,52.1483,52.1678,52.1483,52.1483,43014.0
2023-07-28 14:05:00,53.43,53.44,53.42,53.44,32622.0,52.1483,52.1581,52.1386,52.1581,32622.0
2023-07-28 14:10:00,53.44,53.45,53.41,53.41,47595.0,52.1581,52.1678,52.1288,52.1288,47595.0
2023-07-28 14:15:00,53.41,53.43,53.41,53.43,49542.0,52.1288,52.1483,52.1288,52.1483,49542.0
2023-07-28 14:20:00,53.43,53.46,53.43,53.45,73185.0,52.1483,52.1776,52.1483,52.1678,73185.0
2023-07-28 14:25:00,53.45,53.46,53.44,53.45,53517.0,52.1678,52.1776,52.1581,52.1678,53517.0
2023-07-28 14:30:00,53.45,53.45,53.42,53.43,44016.0,52.1678,52.1678,52.1386,52.1483,44016.0
2023-07-28 14:35:00,53.43,53.43,53.4,53.41,44874.0,52.1483,52.1483,52.119,52.1288,44874.0
2023-07-28 14:40:00,53.41,53.42,53.39,53.41,67674.0,52.1288,52.1386,52.1093,52.1288,67674.0
2023-07-28 14:45:00,53.41,53.41,53.39,53.4,41430.0,52.1288,52.1288,52.1093,52.119,41430.0
2023-07-28 14:50:00,53.4,53.46,53.39,53.44,72003.0,52.119,52.1776,52.1093,52.1581,72003.0
2023-07-28 14:55:00,53.44,53.45,53.42,53.43,41301.0,52.1581,52.1678,52.1386,52.1483,41301.0
2023-07-28 15:00:00,53.44,53.44,53.42,53.43,51666.0,52.1581,52.1581,52.1386,52.1483,51666.0
2023-07-28 15:05:00,53.42,53.44,53.41,53.42,57780.0,52.1386,52.1581,52.1288,52.1386,57780.0
2023-07-28 15:10:00,53.42,53.43,53.42,53.42,42366.0,52.1386,52.1483,52.1386,52.1386,42366.0
2023-07-28 15:15:00,53.42,53.42,53.39,53.39,75630.0,52.1386,52.1386,52.1093,52.1093,75630.0
2023-07-28 15:20:00,53.39,53.4,53.37,53.38,65928.0,52.1093,52.119,52.0897,52.0995,65928.0
2023-07-28 15:25:00,53.38,53.38,53.32,53.32,160215.0,52.0995,52.0995,52.0409,52.0409,160215.0
2023-07-28 15:30:00,53.33,53.34,53.29,53.31,199557.0,52.0507,52.0605,52.0117,52.0312,199557.0
2023-07-28 15:35:00,53.31,53.31,53.26,53.26,115797.0,52.0312,52.0312,51.9824,51.9824,115797.0
2023-07-28 15:40:00,53.26,53.27,53.25,53.27,126666.0,51.9824,51.9921,51.9726,51.9921,126666.0
2023-07-28 15:45:00,53.27,53.3,53.25,53.3,128505.0,51.9921,52.0214,51.9726,52.0214,128505.0
2023-07-28 15:50:00,53.29,53.38,53.28,53.35,304122.0,52.0117,52.0995,52.0019,52.0702,304122.0
2023-07-28 15:55:00,53.35,53.37,53.28,53.29,663525.0,52.0702,52.0897,52.0019,52.0117,663525.0
2023-07-31 09:30:00,53.32,53.45,53.32,53.36,313593.0,52.0409,52.1678,52.0409,52.08,313593.0
2023-07-31 09:35:00,53.36,53.55,53.35,53.49,98241.0,52.08,52.2654,52.0702,52.2069,98241.0
2023-07-31 09:40:00,53.48,53.49,53.34,53.41,70494.0,52.1971,52.2069,52.0605,52.1288,70494.0
2023-07-31 09:45:00,53.39,53.46,53.36,53.43,67797.0,52.1093,52.1776,52.08,52.1483,67797.0
2023-07-31 09:50:00,53.42,53.44,53.37,53.38,30462.0,52.1386,52.1581,52.0897,52.0995,30462.0
2023-07-31 09:55:00,53.37,53.38,53.18,53.21,185535.0,52.0897,52.0995,51.9043,51.9336,185535.0
2023-07-31 10:00:00,53.21,53.22,53.15,53.2,114189.0,51.9336,51.9433,51.875,51.9238,114189.0
2023-07-31 10:05:00,53.21,53.24,53.18,53.22,152448.0,51.9336,51.9629,51.9043,51.9433,152448.0
2023-07-31 10:10:00,53.24,53.3,53.17,53.2,115080.0,51.9629,52.0214,51.8945,51.9238,115080.0
2023-07-31 10:15:00,53.2,53.2,53.14,53.16,49086.0,51.9238,51.9238,51.8653,51.8848,49086.0
2023-07-31 10:20:00,53.15,53.19,53.11,53.11,75051.0,51.875,51.9141,51.836,51.836,75051.0
2023-07-31 10:25:00,53.12,53.18,53.08,53.17,144441.0,51.8457,51.9043,51.8067,51.8945,144441.0
2023-07-31 10:30:00,53.17,53.17,53.09,53.1,70773.0,51.8945,51.8945,51.8165,51.8262,70773.0
2023-07-31 10:35:00,53.09,53.13,53.03,53.04,83391.0,51.8165,51.8555,51.7579,51.7677,83391.0
2023-07-31 10:40:00,53.03,53.09,53.01,53.08,87945.0,51.7579,51.8165,51.7384,51.8067,87945.0
2023-07-31 10:45:00,53.09,53.14,53.06,53.14,115581.0,51.8165,51.8653,51.7872,51.8653,115581.0
2023-07-31 10:50:00,53.14,53.23,53.14,53.21,70293.0,51.8653,51.9531,51.8653,51.9336,70293.0
2023-07-31 10:55:00,53.21,53.25,53.21,53.22,67272.0,51.9336,51.9726,51.9336,51.9433,67272.0
2023-07-31 11:00:00,53.23,53.24,53.18,53.23,46521.0,51.9531,51.9629,51.9043,51.9531,46521.0
2023-07-31 11:05:00,53.23,53.25,53.19,53.21,55359.0,51.9531,51.9726,51.9141,51.9336,55359.0
2023-07-31 11:10:00,53.21,53.25,53.18,53.23,47730.0,51.9336,51.9726,51.9043,51.9531,47730.0
2023-07-31 11:15:00,53.24,53.24,53.19,53.21,50142.0,51.9629,51.9629,51.9141,51.9336,50142.0
2023-07-31 11:20:00,53.22,53.23,53.18,53.19,27933.0,51.9433,51.9531,51.9043,51.9141,27933.0
2023-07-31 11:25:00,53.18,53.2,53.15,53.19,43302.0,51.9043,51.9238,51.875,51.9141,43302.0
2023-07-31 11:30:00,53.19,53.19,53.12,53.14,49212.0,51.9141,51.9141,51.8457,51.8653,49212.0
2023-07-31 11:35:00,53.14,53.16,53.11,53.12,38379.0,51.8653,51.8848,51.836,51.8457,38379.0
2023-07-31 11:40:00,53.12,53.13,53.07,53.07,27540.0,51.8457,51.8555,51.7969,51.7969,27540.0
2023-07-31 11:45:00,53.07,53.08,53.04,53.05,39540.0,51.7969,51.8067,51.7677,51.7774,39540.0
2023-07-31 11:50:00,53.06,53.07,53.01,53.02,65355.0,51.7872,51.7969,51.7384,51.7481,65355.0
2023-07-31 11:55:00,53.02,53.04,52.98,53.03,68409.0,51.7481,51.7677,51.7091,51.7579,68409.0
2023-07-31 12:00:00,53.02,53.03,52.99,53.0,61248.0,51.7481,51.7579,51.7189,51.7286,61248.0
2023-07-31 12:05:00,53.0,53.01,52.97,52.99,44445.0,51.7286,51.7384,51.6993,51.7189,44445.0
2023-07-31 12:10:00,52.99,53.02,52.97,53.01,43050.0,51.7189,51.7481,51.6993,51.7384,43050.0
2023-07-31 12:15:00,53.01,53.04,53.0,53.04,23199.0,51.7384,51.7677,51.7286,51.7677,23199.0
2023-07-31 12:20:00,53.04,53.08,53.03,53.07,45855.0,51.7677,51.8067,51.7579,51.7969,45855.0
2023-07-31 12:25:00,53.07,53.07,53.05,53.05,43365.0,51.7969,51.7969,51.7774,51.7774,43365.0
2023-07-31 12:30:00,53.05,53.07,53.04,53.06,38280.0,51.7774,51.7969,51.7677,51.7872,38280.0
2023-07-31 12:35:00,53.06,53.06,53.03,53.04,28995.0,51.7872,51.7872,51.7579,51.7677,28995.0
2023-07-31 12:40:00,53.03,53.03,53.01,53.03,31332.0,51.7579,51.7579,51.7384,51.7579,31332.0
2023-07-31 12:45:00,53.03,53.04,53.0,53.03,47991.0,51.7579,51.7677,51.7286,51.7579,47991.0
2023-07-31 12:50:00,53.03,53.03,53.0,53.02,30372.0,51.7579,51.7579,51.7286,51.7481,30372.0
2023-07-31 12:55:00,53.02,53.02,53.0,53.01,18642.0,51.7481,51.7481,51.7286,51.7384,18642.0
2023-07-31 13:00:00,53.0,53.03,53.0,53.03,41841.0,51.7286,51.7579,51.7286,51.7579,41841.0
2023-07-31 13:05:00,53.03,53.06,53.01,53.05,44565.0,51.7579,51.7872,51.7384,51.7774,44565.0
2023-07-31 13:10:00,53.06,53.1,53.06,53.1,34269.0,51.7872,51.8262,51.7872,51.8262,34269.0
2023-07-31 13:15:00,53.11,53.11,53.06,53.08,32445.0,51.836,51.836,51.7872,51.8067,32445.0
2023-07-31 13:20:00,53.08,53.13,53.08,53.11,42063.0,51.8067,51.8555,51.8067,51.836,42063.0
2023-07-31 13:25:00,53.12,53.13,53.1,53.12,42600.0,51.8457,51.8555,51.8262,51.8457,42600.0
2023-07-31 13:30:00,53.12,53.15,53.12,53.15,27339.0,51.8457,51.875,51.8457,51.875,27339.0
2023-07-31 13:35:00,53.15,53.19,53.14,53.19,69726.0,51.875,51.9141,51.8653,51.9141,69726.0
2023-07-31 13:40:00,53.19,53.21,53.19,53.2,44370.0,51.9141,51.9336,51.9141,51.9238,44370.0
2023-07-31 13:45:00,53.2,53.24,53.2,53.22,52524.0,51.9238,51.9629,51.9238,51.9433,52524.0
2023-07-31 13:50:00,53.23,53.25,53.18,53.23,76665.0,51.9531,51.9726,51.9043,51.9531,76665.0
2023-07-31 13:55:00,53.23,53.24,53.19,53.19,29265.0,51.9531,51.9629,51.9141,51.9141,29265.0
2023-07-31 14:00:00,53.19,53.2,53.18,53.18,43041.0,51.9141,51.9238,51.9043,51.9043,43041.0
2023-07-31 14:05:00,53.18,53.2,53.12,53.13,52299.0,51.9043,51.9238,51.8457,51.8555,52299.0
2023-07-31 14:10:00,53.13,53.18,53.12,53.16,38061.0,51.8555,51.9043,51.8457,51.8848,38061.0
2023-07-31 14:15:00,53.16,53.18,53.14,53.14,24384.0,51.8848,51.9043,51.8653,51.8653,24384.0
2023-07-31 14:20:00,53.15,53.15,53.12,53.14,72726.0,51.875,51.875,51.8457,51.8653,72726.0
2023-07-31 14:25:00,53.14,53.18,53.13,53.16,107124.0,51.8653,51.9043,51.8555,51.8848,107124.0
2023-07-31 14:30:00,53.16,53.17,53.15,53.15,22995.0,51.8848,51.8945,51.875,51.875,22995.0
2023-07-31 14:35:00,53.15,53.17,53.11,53.11,48051.0,51.875,51.8945,51.836,51.836,48051.0
2023-07-31 14:40:00,53.11,53.11,53.09,53.09,27501.0,51.836,51.836,51.8165,51.8165,27501.0
2023-07-31 14:45:00,53.09,53.11,53.08,53.11,53730.0,51.8165,51.836,51.8067,51.836,53730.0
2023-07-31 14:50:00,53.11,53.14,53.1,53.12,52230.0,51.836,51.8653,51.8262,51.8457,52230.0
2023-07-31 14:55:00,53.12,53.14,53.11,53.11,32109.0,51.8457,51.8653,51.836,51.836,32109.0
2023-07-31 15:00:00,53.11,53.14,53.1,53.11,28332.0,51.836,51.8653,51.8262,51.836,28332.0
2023-07-31 15:05:00,53.11,53.12,53.09,53.1,35640.0,51.836,51.8457,51.8165,51.8262,35640.0
2023-07-31 15:10:00,53.1,53.1,53.04,53.05,46998.0,51.8262,51.8262,51.7677,51.7774,46998.0
2023-07-31 15:15:00,53.05,53.08,53.05,53.07,43581.0,51.7774,51.8067,51.7774,51.7969,43581.0
2023-07-31 15:20:00,53.06,53.07,53.04,53.05,32781.0,51.7872,51.7969,51.7677,51.7774,32781.0
2023-07-31 15:25:00,53.05,53.07,53.05,53.06,42954.0,51.7774,51.7969,51.7774,51.7872,42954.0
2023-07-31 15:30:00,53.06,53.07,53.02,53.04,54312.0,51.7872,51.7969,51.7481,51.7677,54312.0
2023-07-31 15:35:00,53.04,53.05,53.01,53.01,72279.0,51.7677,51.7774,51.7384,51.7384,72279.0
2023-07-31 15:40:00,53.01,53.13,53.01,53.13,120318.0,51.7384,51.8555,51.7384,51.8555,120318.0
2023-07-31 15:45:00,53.14,53.15,53.08,53.09,104235.0,51.8653,51.875,51.8067,51.8165,104235.0
2023-07-31 15:50:00,53.09,53.14,53.06,53.11,230937.0,51.8165,51.8653,51.7872,51.836,230937.0
2023-07-31 15:55:00,53.11,53.29,53.11,53.29,888384.0,51.836,52.0117,51.836,52.0117,888384.0
2023-08-01 09:30:00,53.32,53.45,53.24,53.34,320001.0,52.0409,52.1678,51.9629,52.0605,320001.0
2023-08-01 09:35:00,53.33,53.39,53.26,53.34,147180.0,52.0507,52.1093,51.9824,52.0605,147180.0
2023-08-01 09:40:00,53.34,53.34,53.26,53.27,94833.0,52.0605,52.0605,51.9824,51.9921,94833.0
2023-08-01 09:45:00,53.27,53.29,53.23,53.29,117771.0,51.9921,52.0117,51.9531,52.0117,117771.0
2023-08-01 09:50:00,53.29,53.4,53.29,53.4,104382.0,52.0117,52.119,52.0117,52.119,104382.0
2023-08-01 09:55:00,53.39,53.42,53.35,53.38,120369.0,52.1093,52.1386,52.0702,52.0995,120369.0
2023-08-01 10:00:00,53.38,53.47,53.38,53.45,139785.0,52.0995,52.1874,52.0995,52.1678,139785.0
2023-08-01 10:05:00,53.45,53.47,53.36,53.47,102069.0,52.1678,52.1874,52.08,52.1874,102069.0
2023-08-01 10:10:00,53.47,53.48,53.43,53.46,91824.0,52.1874,52.1971,52.1483,52.1776,91824.0
2023-08-01 10:15:00,53.46,53.46,53.39,53.41,75642.0,52.1776,52.1776,52.1093,52.1288,75642.0
2023-08-01 10:20:00,53.41,53.43,53.35,53.37,73320.0,52.1288,52.1483,52.0702,52.0897,73320.0
2023-08-01 10:25:00,53.38,53.43,53.38,53.39,116094.0,52.0995,52.1483,52.0995,52.1093,116094.0
2023-08-01 10:30:00,53.39,53.39,53.28,53.29,124443.0,52.1093,52.1093,52.0019,52.0117,124443.0
2023-08-01 10:35:00,53.29,53.34,53.27,53.32,68472.0,52.0117,52.0605,51.9921,52.0409,68472.0
2023-08-01 10:40:00,53.32,53.32,53.23,53.24,86055.0,52.0409,52.0409,51.9531,51.9629,86055.0
2023-08-01 10:45:00,53.25,53.27,53.23,53.23,61878.0,51.9726,51.9921,51.9531,51.9531,61878.0
2023-08-01 10:50:00,53.24,53.27,53.19,53.21,78294.0,51.9629,51.9921,51.9141,51.9336,78294.0
2023-08-01 10:55:00,53.21,53.23,53.2,53.22,49203.0,51.9336,51.9531,51.9238,51.9433,49203.0
2023-08-01 11:00:00,53.22,53.22,53.17,53.2,54411.0,51.9433,51.9433,51.8945,51.9238,54411.0
2023-08-01 11:05:00,53.19,53.2,53.17,53.18,61626.0,51.9141,51.9238,51.8945,51.9043,61626.0
2023-08-01 11:10:00,53.18,53.2,53.17,53.18,64173.0,51.9043,51.9238,51.8945,51.9043,64173.0
2023-08-01 11:15:00,53.18,53.18,53.15,53.16,107109.0,51.9043,51.9043,51.875,51.8848,107109.0
2023-08-01 11:20:00,53.16,53.21,53.15,53.18,102903.0,51.8848,51.9336,51.875,51.9043,102903.0
2023-08-01 11:25:00,53.18,53.19,53.13,53.14,64611.0,51.9043,51.9141,51.8555,51.8653,64611.0
2023-08-01 11:30:00,53.13,53.18,53.12,53.17,74916.0,51.8555,51.9043,51.8457,51.8945,74916.0
2023-08-01 11:35:00,53.17,53.18,53.13,53.14,40365.0,51.8945,51.9043,51.8555,51.8653,40365.0
2023-08-01 11:40:00,53.14,53.14,53.12,53.12,36927.0,51.8653,51.8653,51.8457,51.8457,36927.0
2023-08-01 11:45:00,53.12,53.12,53.1,53.12,44211.0,51.8457,51.8457,51.8262,51.8457,44211.0
2023-08-01 11:50:00,53.12,53.15,53.12,53.15,44967.0,51.8457,51.875,51.8457,51.875,44967.0
2023-08-01 11:55:00,53.16,53.17,53.12,53.13,48810.0,51.8848,51.8945,51.8457,51.8555,48810.0
2023-08-01 12:00:00,53.13,53.15,53.13,53.14,38637.0,51.8555,51.875,51.8555,51.8653,38637.0
2023-08-01 12:05:00,53.14,53.14,53.11,53.11,64356.0,51.8653,51.8653,51.836,51.836,64356.0
2023-08-01 12:10:00,53.11,53.13,53.1,53.13,37071.0,51.836,51.8555,51.8262,51.8555,37071.0
2023-08-01 12:15:00,53.13,53.14,53.09,53.1,40206.0,51.8555,51.8653,51.8165,51.8262,40206.0
2023-08-01 12:20:00,53.1,53.1,53.05,53.09,54942.0,51.8262,51.8262,51.7774,51.8165,54942.0
2023-08-01 12:25:00,53.09,53.11,53.08,53.1,41568.0,51.8165,51.836,51.8067,51.8262,41568.0
2023-08-01 12:30:00,53.1,53.11,53.09,53.1,36885.0,51.8262,51.836,51.8165,51.8262,36885.0
2023-08-01 12:35:00,53.11,53.13,53.09,53.11,46341.0,51.836,51.8555,51.8165,51.836,46341.0
2023-08-01 12:40:00,53.11,53.13,53.08,53.11,47136.0,51.836,51.8555,51.8067,51.836,47136.0
2023-08-01 12:45:00,53.11,53.12,53.07,53.07,42678.0,51.836,51.8457,51.7969,51.7969,42678.0
2023-08-01 12:50:00,53.06,53.06,53.02,53.03,43878.0,51.7872,51.7872,51.7481,51.7579,43878.0
2023-08-01 12:55:00,53.04,53.06,53.03,53.05,57174.0,51.7677,51.7872,51.7579,51.7774,57174.0
2023-08-01 13:00:00,53.06,53.09,53.06,53.09,49056.0,51.7872,51.8165,51.7872,51.8165,49056.0
2023-08-01 13:05:00,53.09,53.1,53.07,53.08,41742.0,51.8165,51.8262,51.7969,51.8067,41742.0
2023-08-01 13:10:00,53.08,53.08,53.04,53.04,41700.0,51.8067,51.8067,51.7677,51.7677,41700.0
2023-08-01 13:15:00,53.05,53.07,53.05,53.05,54540.0,51.7774,51.7969,51.7774,51.7774,54540.0
2023-08-01 13:20:00,53.06,53.09,53.06,53.09,55323.0,51.7872,51.8165,51.7872,51.8165,55323.0
2023-08-01 13:25:00,53.09,53.11,53.08,53.1,45879.0,51.8165,51.836,51.8067,51.8262,45879.0
2023-08-01 13:30:00,53.1,53.11,53.08,53.11,65316.0,51.8262,51.836,51.8067,51.836,65316.0
2023-08-01 13:35:00,53.11,53.11,53.07,53.07,37545.0,51.836,51.836,51.7969,51.7969,37545.0
2023-08-01 13:40:00,53.07,53.12,53.07,53.12,55182.0,51.7969,51.8457,51.7969,51.8457,55182.0
2023-08-01 13:45:00,53.11,53.16,53.11,53.15,74586.0,51.836,51.8848,51.836,51.875,74586.0
2023-08-01 13:50:00,53.15,53.16,53.14,53.15,49116.0,51.875,51.8848,51.8653,51.875,49116.0
2023-08-01 13:55:00,53.15,53.15,53.1,53.14,72561.0,51.875,51.875,51.8262,51.8653,72561.0
2023-08-01 14:00:00,53.14,53.16,53.14,53.15,45861.0,51.8653,51.8848,51.8653,51.875,45861.0
2023-08-01 14:05:00,53.16,53.16,53.14,53.16,38658.0,51.8848,51.8848,51.8653,51.8848,38658.0
2023-08-01 14:10:00,53.16,53.19,53.16,53.16,60117.0,51.8848,51.9141,51.8848,51.8848,60117.0
2023-08-01 14:15:00,53.16,53.22,53.15,53.2,59457.0,51.8848,51.9433,51.875,51.9238,59457.0
2023-08-01 14:20:00,53.19,53.21,53.17,53.17,57456.0,51.9141,51.9336,51.8945,51.8945,57456.0
2023-08-01 14:25:00,53.17,53.19,53.13,53.14,59295.0,51.8945,51.9141,51.8555,51.8653,59295.0
2023-08-01 14:30:00,53.14,53.16,53.13,53.15,59016.0,51.8653,51.8848,51.8555,51.875,59016.0
2023-08-01 14:35:00,53.15,53.18,53.15,53.18,55080.0,51.875,51.9043,51.875,51.9043,55080.0
2023-08-01 14:40:00,53.18,53.19,53.16,53.17,45843.0,51.9043,51.9141,51.8848,51.8945,45843.0
2023-08-01 14:45:00,53.17,53.17,53.1,53.11,80928.0,51.8945,51.8945,51.8262,51.836,80928.0
2023-08-01 14:50:00,53.11,53.12,53.09,53.11,58794.0,51.836,51.8457,51.8165,51.836,58794.0
2023-08-01 14:55:00,53.11,53.13,53.11,53.13,44571.0,51.836,51.8555,51.836,51.8555,44571.0
2023-08-01 15:00:00,53.13,53.14,53.11,53.12,42204.0,51.8555,51.8653,51.836,51.8457,42204.0
2023-08-01 15:05:00,53.12,53.13,53.12,53.12,42036.0,51.8457,51.8555,51.8457,51.8457,42036.0
2023-08-01 15:10:00,53.11,53.12,53.09,53.09,42681.0,51.836,51.8457,51.8165,51.8165,42681.0
2023-08-01 15:15:00,53.1,53.1,53.08,53.09,67719.0,51.8262,51.8262,51.8067,51.8165,67719.0
2023-08-01 15:20:00,53.09,53.09,53.05,53.05,131145.0,51.8165,51.8165,51.7774,51.7774,131145.0
2023-08-01 15:25:00,53.05,53.05,53.01,53.03,43230.0,51.7774,51.7774,51.7384,51.7579,43230.0
2023-08-01 15:30:00,53.03,53.03,53.0,53.03,98868.0,51.7579,51.7579,51.7286,51.7579,98868.0
2023-08-01 15:35:00,53.03,53.05,53.02,53.03,66012.0,51.7579,51.7774,51.7481,51.7579,66012.0
2023-08-01 15:40:00,53.03,53.03,52.99,53.02,92916.0,51.7579,51.7579,51.7189,51.7481,92916.0
2023-08-01 15:45:00,53.02,53.03,53.0,53.02,112161.0,51.7481,51.7579,51.7286,51.7481,112161.0
2023-08-01 15:50:00,53.02,53.05,53.01,53.03,190497.0,51.7481,51.7774,51.7384,51.7579,190497.0
2023-08-01 15:55:00,53.03,53.04,52.99,53.04,442026.0,51.7579,51.7677,51.7189,51.7677,442026.0
2023-08-02 09:30:00,52.84,53.25,52.84,53.16,668502.0,51.5725,51.9726,51.5725,51.8848,668502.0
2023-08-02 09:35:00,53.15,53.19,53.03,53.08,106980.0,51.875,51.9141,51.7579,51.8067,106980.0
2023-08-02 09:40:00,53.09,53.2,53.08,53.14,151149.0,51.8165,51.9238,51.8067,51.8653,151149.0
2023-08-02 09:45:00,53.15,53.2,53.1,53.1,104694.0,51.875,51.9238,51.8262,51.8262,104694.0
2023-08-02 09:50:00,53.1,53.11,53.07,53.09,43479.0,51.8262,51.836,51.7969,51.8165,43479.0
2023-08-02 09:55:00,53.08,53.08,53.03,53.06,59703.0,51.8067,51.8067,51.7579,51.7872,59703.0
2023-08-02 10:00:00,53.06,53.06,53.01,53.03,116160.0,51.7872,51.7872,51.7384,51.7579,116160.0
2023-08-02 10:05:00,53.04,53.11,53.02,53.09,127644.0,51.7677,51.836,51.7481,51.8165,127644.0
2023-08-02 10:10:00,53.09,53.21,53.08,53.19,102393.0,51.8165,51.9336,51.8067,51.9141,102393.0
2023-08-02 10:15:00,53.19,53.21,53.14,53.16,97434.0,51.9141,51.9336,51.8653,51.8848,97434.0
2023-08-02 10:20:00,53.15,53.16,53.04,53.04,58317.0,51.875,51.8848,51.7677,51.7677,58317.0
2023-08-02 10:25:00,53.04,53.07,53.01,53.06,56385.0,51.7677,51.7969,51.7384,51.7872,56385.0
2023-08-02 10:30:00,53.06,53.14,53.05,53.1,74742.0,51.7872,51.8653,51.7774,51.8262,74742.0
2023-08-02 10:35:00,53.11,53.15,53.11,53.12,72999.0,51.836,51.875,51.836,51.8457,72999.0
2023-08-02 10:40:00,53.13,53.14,53.11,53.13,74925.0,51.8555,51.8653,51.836,51.8555,74925.0
2023-08-02 10:45:00,53.13,53.17,53.11,53.15,83490.0,51.8555,51.8945,51.836,51.875,83490.0
2023-08-02 10:50:00,53.15,53.15,53.07,53.09,103029.0,51.875,51.875,51.7969,51.8165,103029.0
2023-08-02 10:55:00,53.09,53.13,53.07,53.12,68364.0,51.8165,51.8555,51.7969,51.8457,68364.0
2023-08-02 11:00:00,53.11,53.21,53.09,53.17,104994.0,51.836,51.9336,51.8165,51.8945,104994.0
2023-08-02 11:05:00,53.17,53.21,53.17,53.18,77631.0,51.8945,51.9336,51.8945,51.9043,77631.0
2023-08-02 11:10:00,53.18,53.18,53.14,53.15,69705.0,51.9043,51.9043,51.8653,51.875,69705.0
2023-08-02 11:15:00,53.15,53.17,53.12,53.16,81801.0,51.875,51.8945,51.8457,51.8848,81801.0
2023-08-02 11:20:00,53.16,53.27,53.16,53.27,86238.0,51.8848,51.9921,51.8848,51.9921,86238.0
2023-08-02 11:25:00,53.28,53.3,53.22,53.25,92091.0,52.0019,52.0214,51.9433,51.9726,92091.0
2023-08-02 11:30:00,53.26,53.31,53.25,53.29,112515.0,51.9824,52.0312,51.9726,52.0117,112515.0
2023-08-02 11:35:00,53.29,53.32,53.26,53.27,84696.0,52.0117,52.0409,51.9824,51.9921,84696.0
2023-08-02 11:40:00,53.27,53.28,53.25,53.27,39213.0,51.9921,52.0019,51.9726,51.9921,39213.0
2023-08-02 11:45:00,53.28,53.31,53.26,53.28,48510.0,52.0019,52.0312,51.9824,52.0019,48510.0
2023-08-02 11:50:00,53.29,53.33,53.28,53.3,66723.0,52.0117,52.0507,52.0019,52.0214,66723.0
2023-08-02 11:55:00,53.3,53.31,53.28,53.29,39363.0,52.0214,52.0312,52.0019,52.0117,39363.0
2023-08-02 12:00:00,53.3,53.35,53.24,53.34,93735.0,52.0214,52.0702,51.9629,52.0605,93735.0
2023-08-02 12:05:00,53.34,53.38,53.34,53.37,80274.0,52.0605,52.0995,52.0605,52.0897,80274.0
2023-08-02 12:10:00,53.37,53.39,53.34,53.35,90234.0,52.0897,52.1093,52.0605,52.0702,90234.0
2023-08-02 12:15:00,53.35,53.45,53.35,53.44,289584.0,52.0702,52.1678,52.0702,52.1581,289584.0
2023-08-02 12:20:00,53.44,53.46,53.42,53.42,66957.0,52.1581,52.1776,52.1386,52.1386,66957.0
2023-08-02 12:25:00,53.41,53.46,53.41,53.43,47481.0,52.1288,52.1776,52.1288,52.1483,47481.0
2023-08-02 12:30:00,53.44,53.45,53.4,53.44,47241.0,52.1581,52.1678,52.119,52.1581,47241.0
2023-08-02 12:35:00,53.44,53.48,53.42,53.42,94026.0,52.1581,52.1971,52.1386,52.1386,94026.0
2023-08-02 12:40:00,53.42,53.45,53.4,53.42,127650.0,52.1386,52.1678,52.119,52.1386,127650.0
2023-08-02 12:45:00,53.43,53.44,53.37,53.39,56784.0,52.1483,52.1581,52.0897,52.1093,56784.0
2023-08-02 12:50:00,53.39,53.44,53.36,53.43,55830.0,52.1093,52.1581,52.08,52.1483,55830.0
2023-08-02 12:55:00,53.43,53.45,53.4,53.4,37692.0,52.1483,52.1678,52.119,52.119,37692.0
2023-08-02 13:00:00,53.4,53.41,53.38,53.39,27801.0,52.119,52.1288,52.0995,52.1093,27801.0
2023-08-02 13:05:00,53.38,53.41,53.38,53.39,37299.0,52.0995,52.1288,52.0995,52.1093,37299.0
2023-08-02 13:10:00,53.38,53.39,53.37,53.37,40032.0,52.0995,52.1093,52.0897,52.0897,40032.0
2023-08-02 13:15:00,53.37,53.37,53.33,53.35,55326.0,52.0897,52.0897,52.0507,52.0702,55326.0
2023-08-02 13:20:00,53.35,53.36,53.33,53.33,40578.0,52.0702,52.08,52.0507,52.0507,40578.0
2023-08-02 13:25:00,53.33,53.38,53.33,53.38,48324.0,52.0507,52.0995,52.0507,52.0995,48324.0
2023-08-02 13:30:00,53.38,53.38,53.34,53.34,66114.0,52.0995,52.0995,52.0605,52.0605,66114.0
2023-08-02 13:35:00,53.34,53.37,53.33,53.34,42351.0,52.0605,52.0897,52.0507,52.0605,42351.0
2023-08-02 13:40:00,53.35,53.36,53.29,53.31,61047.0,52.0702,52.08,52.0117,52.0312,61047.0
2023-08-02 13:45:00,53.32,53.33,53.26,53.26,48384.0,52.0409,52.0507,51.9824,51.9824,48384.0
2023-08-02 13:50:00,53.27,53.27,53.21,53.21,72213.0,51.9921,51.9921,51.9336,51.9336,72213.0
2023-08-02 13:55:00,53.22,53.24,53.2,53.21,31776.0,51.9433,51.9629,51.9238,51.9336,31776.0
2023-08-02 14:00:00,53.21,53.22,53.14,53.15,51642.0,51.9336,51.9433,51.8653,51.875,51642.0
2023-08-02 14:05:00,53.15,53.15,53.13,53.14,62385.0,51.875,51.875,51.8555,51.8653,62385.0
2023-08-02 14:10:00,53.14,53.14,53.1,53.13,35937.0,51.8653,51.8653,51.8262,51.8555,35937.0
2023-08-02 14:15:00,53.13,53.13,53.1,53.1,48108.0,51.8555,51.8555,51.8262,51.8262,48108.0
2023-08-02 14:20:00,53.09,53.1,53.08,53.08,42186.0,51.8165,51.8262,51.8067,51.8067,42186.0
2023-08-02 14:25:00,53.08,53.09,53.04,53.08,61092.0,51.8067,51.8165,51.7677,51.8067,61092.0
2023-08-02 14:30:00,53.08,53.1,53.07,53.09,49782.0,51.8067,51.8262,51.7969,51.8165,49782.0
2023-08-02 14:35:00,53.09,53.09,53.07,53.08,43557.0,51.8165,51.8165,51.7969,51.8067,43557.0
2023-08-02 14:40:00,53.08,53.09,53.04,53.04,55686.0,51.8067,51.8165,51.7677,51.7677,55686.0
2023-08-02 14:45:00,53.04,53.05,53.02,53.04,38688.0,51.7677,51.7774,51.7481,51.7677,38688.0
2023-08-02 14:50:00,53.05,53.06,53.04,53.04,29028.0,51.7774,51.7872,51.7677,51.7677,29028.0
2023-08-02 14:55:00,53.04,53.05,53.02,53.03,40359.0,51.7677,51.7774,51.7481,51.7579,40359.0
2023-08-02 15:00:00,53.03,53.05,53.03,53.03,37776.0,51.7579,51.7774,51.7579,51.7579,37776.0
2023-08-02 15:05:00,53.03,53.03,52.99,53.01,55140.0,51.7579,51.7579,51.7189,51.7384,55140.0
2023-08-02 15:10:00,53.01,53.02,52.98,53.01,75723.0,51.7384,51.7481,51.7091,51.7384,75723.0
2023-08-02 15:15:00,53.01,53.04,52.99,53.04,64212.0,51.7384,51.7677,51.7189,51.7677,64212.0
2023-08-02 15:20:00,53.04,53.05,53.01,53.03,90618.0,51.7677,51.7774,51.7384,51.7579,90618.0
2023-08-02 15:25:00,53.02,53.03,52.98,52.98,117207.0,51.7481,51.7579,51.7091,51.7091,117207.0
2023-08-02 15:30:00,52.98,52.99,52.95,52.96,96366.0,51.7091,51.7189,51.6798,51.6896,96366.0
2023-08-02 15:35:00,52.96,52.98,52.96,52.97,81297.0,51.6896,51.7091,51.6896,51.6993,81297.0
2023-08-02 15:40:00,52.98,52.99,52.95,52.98,105519.0,51.7091,51.7189,51.6798,51.7091,105519.0
2023-08-02 15:45:00,52.98,53.01,52.97,53.0,149928.0,51.7091,51.7384,51.6993,51.7286,149928.0
2023-08-02 15:50:00,53.0,53.09,53.0,53.05,235023.0,51.7286,51.8165,51.7286,51.7774,235023.0
2023-08-02 15:55:00,53.05,53.1,53.01,53.07,680994.0,51.7774,51.8262,51.7384,51.7969,680994.0
2023-08-03 09:30:00,53.01,53.14,52.96,53.02,428010.0,51.7384,51.8653,51.6896,51.7481,428010.0
2023-08-03 09:35:00,53.04,53.07,52.94,53.0,61950.0,51.7677,51.7969,51.6701,51.7286,61950.0
2023-08-03 09:40:00,53.02,53.08,52.97,53.06,67023.0,51.7481,51.8067,51.6993,51.7872,67023.0
2023-08-03 09:45:00,53.07,53.1,53.04,53.04,71394.0,51.7969,51.8262,51.7677,51.7677,71394.0
2023-08-03 09:50:00,53.06,53.13,53.02,53.12,53784.0,51.7872,51.8555,51.7481,51.8457,53784.0
2023-08-03 09:55:00,53.11,53.12,53.05,53.1,39501.0,51.836,51.8457,51.7774,51.8262,39501.0
2023-08-03 10:00:00,53.09,53.14,53.07,53.08,67152.0,51.8165,51.8653,51.7969,51.8067,67152.0
2023-08-03 10:05:00,53.08,53.09,53.02,53.07,58212.0,51.8067,51.8165,51.7481,51.7969,58212.0
2023-08-03 10:10:00,53.07,53.1,53.04,53.08,115974.0,51.7969,51.8262,51.7677,51.8067,115974.0
2023-08-03 10:15:00,53.08,53.08,53.0,53.04,84852.0,51.8067,51.8067,51.7286,51.7677,84852.0
2023-08-03 10:20:00,53.04,53.06,52.97,52.99,81834.0,51.7677,51.7872,51.6993,51.7189,81834.0
2023-08-03 10:25:00,52.99,53.04,52.92,52.94,163344.0,51.7189,51.7677,51.6505,51.6701,163344.0
2023-08-03 10:30:00,52.93,52.94,52.88,52.93,135528.0,51.6603,51.6701,51.6115,51.6603,135528.0
2023-08-03 10:35:00,52.92,52.98,52.9,52.96,87066.0,51.6505,51.7091,51.631,51.6896,87066.0
2023-08-03 10:40:00,52.96,52.97,52.92,52.96,82371.0,51.6896,51.6993,51.6505,51.6896,82371.0
2023-08-03 10:45:00,52.96,52.99,52.92,52.96,90963.0,51.6896,51.7189,51.6505,51.6896,90963.0
2023-08-03 10:50:00,52.96,52.96,52.85,52.87,145995.0,51.6896,51.6896,51.5822,51.6017,145995.0
2023-08-03 10:55:00,52.86,52.89,52.84,52.87,66012.0,51.592,51.6213,51.5725,51.6017,66012.0
2023-08-03 11:00:00,52.87,52.93,52.86,52.91,58233.0,51.6017,51.6603,51.592,51.6408,58233.0
2023-08-03 11:05:00,52.91,52.94,52.89,52.89,73254.0,51.6408,51.6701,51.6213,51.6213,73254.0
2023-08-03 11:10:00,52.89,52.9,52.85,52.86,205008.0,51.6213,51.631,51.5822,51.592,205008.0
2023-08-03 11:15:00,52.86,52.97,52.84,52.95,166788.0,51.592,51.6993,51.5725,51.6798,166788.0
2023-08-03 11:20:00,52.95,52.99,52.88,52.9,175245.0,51.6798,51.7189,51.6115,51.631,175245.0
2023-08-03 11:25:00,52.91,52.94,52.86,52.92,141768.0,51.6408,51.6701,51.592,51.6505,141768.0
2023-08-03 11:30:00,52.92,53.0,52.89,52.99,130341.0,51.6505,51.7286,51.6213,51.7189,130341.0
2023-08-03 11:35:00,52.99,53.0,52.92,52.92,114255.0,51.7189,51.7286,51.6505,51.6505,114255.0
2023-08-03 11:40:00,52.92,52.95,52.9,52.95,47706.0,51.6505,51.6798,51.631,51.6798,47706.0
2023-08-03 11:45:00,52.96,52.99,52.94,52.97,59022.0,51.6896,51.7189,51.6701,51.6993,59022.0
2023-08-03 11:50:00,52.97,53.01,52.97,53.01,46560.0,51.6993,51.7384,51.6993,51.7384,46560.0
2023-08-03 11:55:00,53.0,53.0,52.94,52.95,147447.0,51.7286,51.7286,51.6701,51.6798,147447.0
2023-08-03 12:00:00,52.95,52.95,52.9,52.92,50097.0,51.6798,51.6798,51.631,51.6505,50097.0
2023-08-03 12:05:00,52.91,52.98,52.91,52.96,171795.0,51.6408,51.7091,51.6408,51.6896,171795.0
2023-08-03 12:10:00,52.96,52.99,52.95,52.96,28824.0,51.6896,51.7189,51.6798,51.6896,28824.0
2023-08-03 12:15:00,52.97,53.03,52.97,53.03,100302.0,51.6993,51.7579,51.6993,51.7579,100302.0
2023-08-03 12:20:00,53.03,53.05,53.0,53.01,61503.0,51.7579,51.7774,51.7286,51.7384,61503.0
2023-08-03 12:25:00,53.01,53.02,52.97,52.99,82335.0,51.7384,51.7481,51.6993,51.7189,82335.0
2023-08-03 12:30:00,53.0,53.06,53.0,53.05,53022.0,51.7286,51.7872,51.7286,51.7774,53022.0
2023-08-03 12:35:00,53.04,53.06,53.04,53.05,34038.0,51.7677,51.7872,51.7677,51.7774,34038.0
2023-08-03 12:40:00,53.05,53.11,53.05,53.09,92841.0,51.7774,51.836,51.7774,51.8165,92841.0
2023-08-03 12:45:00,53.1,53.15,53.1,53.11,69450.0,51.8262,51.875,51.8262,51.836,69450.0
2023-08-03 12:50:00,53.11,53.11,53.03,53.04,106929.0,51.836,51.836,51.7579,51.7677,106929.0
2023-08-03 12:55:00,53.04,53.08,53.03,53.07,34512.0,51.7677,51.8067,51.7579,51.7969,34512.0
2023-08-03 13:00:00,53.07,53.09,53.03,53.05,41355.0,51.7969,51.8165,51.7579,51.7774,41355.0
2023-08-03 13:05:00,53.05,53.07,53.04,53.06,70521.0,51.7774,51.7969,51.7677,51.7872,70521.0
2023-08-03 13:10:00,53.06,53.09,53.06,53.08,69702.0,51.7872,51.8165,51.7872,51.8067,69702.0
2023-08-03 13:15:00,53.09,53.11,53.02,53.02,55179.0,51.8165,51.836,51.7481,51.7481,55179.0
2023-08-03 13:20:00,53.02,53.04,53.0,53.04,68853.0,51.7481,51.7677,51.7286,51.7677,68853.0
2023-08-03 13:25:00,53.04,53.05,53.02,53.03,41991.0,51.7677,51.7774,51.7481,51.7579,41991.0
2023-08-03 13:30:00,53.03,53.04,53.01,53.03,35781.0,51.7579,51.7677,51.7384,51.7579,35781.0
2023-08-03 13:35:00,53.03,53.04,53.0,53.03,51924.0,51.7579,51.7677,51.7286,51.7579,51924.0
2023-08-03 13:40:00,53.03,53.03,52.97,52.99,56613.0,51.7579,51.7579,51.6993,51.7189,56613.0
2023-08-03 13:45:00,52.98,52.98,52.95,52.96,38130.0,51.7091,51.7091,51.6798,51.6896,38130.0
2023-08-03 13:50:00,52.96,52.98,52.96,52.97,49932.0,51.6896,51.7091,51.6896,51.6993,49932.0
2023-08-03 13:55:00,52.97,53.01,52.96,53.0,43656.0,51.6993,51.7384,51.6896,51.7286,43656.0
2023-08-03 14:00:00,53.01,53.04,52.99,53.04,55098.0,51.7384,51.7677,51.7189,51.7677,55098.0
2023-08-03 14:05:00,53.04,53.05,53.01,53.02,42576.0,51.7677,51.7774,51.7384,51.7481,42576.0
2023-08-03 14:10:00,53.02,53.06,53.02,53.04,47772.0,51.7481,51.7872,51.7481,51.7677,47772.0
2023-08-03 14:15:00,53.04,53.09,53.03,53.09,132105.0,51.7677,51.8165,51.7579,51.8165,132105.0
2023-08-03 14:20:00,53.09,53.1,53.06,53.1,76791.0,51.8165,51.8262,51.7872,51.8262,76791.0
2023-08-03 14:25:00,53.1,53.12,53.08,53.1,113142.0,51.8262,51.8457,51.8067,51.8262,113142.0
2023-08-03 14:30:00,53.1,53.13,53.07,53.08,56622.0,51.8262,51.8555,51.7969,51.8067,56622.0
2023-08-03 14:35:00,53.07,53.11,53.05,53.1,103110.0,51.7969,51.836,51.7774,51.8262,103110.0
2023-08-03 14:40:00,53.1,53.15,53.1,53.13,70275.0,51.8262,51.875,51.8262,51.8555,70275.0
2023-08-03 14:45:00,53.13,53.13,53.11,53.12,80001.0,51.8555,51.8555,51.836,51.8457,80001.0
2023-08-03 14:50:00,53.13,53.17,53.13,53.16,86316.0,51.8555,51.8945,51.8555,51.8848,86316.0
2023-08-03 14:55:00,53.16,53.16,53.12,53.12,86196.0,51.8848,51.8848,51.8457,51.8457,86196.0
2023-08-03 15:00:00,53.12,53.14,53.07,53.08,44691.0,51.8457,51.8653,51.7969,51.8067,44691.0
2023-08-03 15:05:00,53.07,53.11,53.07,53.08,91497.0,51.7969,51.836,51.7969,51.8067,91497.0
2023-08-03 15:10:00,53.08,53.09,53.05,53.07,76089.0,51.8067,51.8165,51.7774,51.7969,76089.0
2023-08-03 15:15:00,53.07,53.11,53.05,53.1,71955.0,51.7969,51.836,51.7774,51.8262,71955.0
2023-08-03 15:20:00,53.1,53.11,53.07,53.08,61476.0,51.8262,51.836,51.7969,51.8067,61476.0
2023-08-03 15:25:00,53.08,53.08,53.04,53.05,71325.0,51.8067,51.8067,51.7677,51.7774,71325.0
2023-08-03 15:30:00,53.04,53.11,53.03,53.09,84360.0,51.7677,51.836,51.7579,51.8165,84360.0
2023-08-03 15:35:00,53.1,53.1,53.06,53.07,98634.0,51.8262,51.8262,51.7872,51.7969,98634.0
2023-08-03 15:40:00,53.07,53.13,53.07,53.12,102510.0,51.7969,51.8555,51.7969,51.8457,102510.0
2023-08-03 15:45:00,53.11,53.13,53.09,53.1,135546.0,51.836,51.8555,51.8165,51.8262,135546.0
2023-08-03 15:50:00,53.1,53.12,53.08,53.09,306207.0,51.8262,51.8457,51.8067,51.8165,306207.0
2023-08-03 15:55:00,53.1,53.14,53.07,53.09,842610.0,51.8262,51.8653,51.7969,51.8165,842610.0
2023-08-04 09:30:00,53.25,53.28,53.14,53.24,304734.0,51.9726,52.0019,51.8653,51.9629,304734.0
2023-08-04 09:35:00,53.24,53.42,53.24,53.37,320613.0,51.9629,52.1386,51.9629,52.0897,320613.0
2023-08-04 09:40:00,53.38,53.41,53.25,53.26,60933.0,52.0995,52.1288,51.9726,51.9824,60933.0
2023-08-04 09:45:00,53.27,53.29,53.22,53.22,36420.0,51.9921,52.0117,51.9433,51.9433,36420.0
2023-08-04 09:50:00,53.23,53.27,53.19,53.2,43629.0,51.9531,51.9921,51.9141,51.9238,43629.0
2023-08-04 09:55:00,53.19,53.22,53.15,53.19,83613.0,51.9141,51.9433,51.875,51.9141,83613.0
2023-08-04 10:00:00,53.19,53.25,53.17,53.18,49662.0,51.9141,51.9726,51.8945,51.9043,49662.0
2023-08-04 10:05:00,53.17,53.17,53.01,53.04,140865.0,51.8945,51.8945,51.7384,51.7677,140865.0
2023-08-04 10:10:00,53.05,53.09,53.03,53.06,69033.0,51.7774,51.8165,51.7579,51.7872,69033.0
2023-08-04 10:15:00,53.06,53.06,52.96,53.03,65784.0,51.7872,51.7872,51.6896,51.7579,65784.0
2023-08-04 10:20:00,53.03,53.09,53.02,53.08,42072.0,51.7579,51.8165,51.7481,51.8067,42072.0
2023-08-04 10:25:00,53.09,53.1,53.04,53.06,83043.0,51.8165,51.8262,51.7677,51.7872,83043.0
2023-08-04 10:30:00,53.07,53.14,53.05,53.13,69129.0,51.7969,51.8653,51.7774,51.8555,69129.0
2023-08-04 10:35:00,53.14,53.14,53.07,53.07,48486.0,51.8653,51.8653,51.7969,51.7969,48486.0
2023-08-04 10:40:00,53.07,53.15,53.07,53.15,73011.0,51.7969,51.875,51.7969,51.875,73011.0
2023-08-04 10:45:00,53.15,53.15,53.11,53.12,83649.0,51.875,51.875,51.836,51.8457,83649.0
2023-08-04 10:50:00,53.11,53.11,53.05,53.07,49971.0,51.836,51.836,51.7774,51.7969,49971.0
2023-08-04 10:55:00,53.07,53.12,53.07,53.11,55398.0,51.7969,51.8457,51.7969,51.836,55398.0
2023-08-04 11:00:00,53.12,53.12,53.04,53.06,40452.0,51.8457,51.8457,51.7677,51.7872,40452.0
2023-08-04 11:05:00,53.06,53.1,53.03,53.07,68931.0,51.7872,51.8262,51.7579,51.7969,68931.0
2023-08-04 11:10:00,53.06,53.06,53.0,53.01,45207.0,51.7872,51.7872,51.7286,51.7384,45207.0
2023-08-04 11:15:00,53.0,53.04,52.98,53.03,54255.0,51.7286,51.7677,51.7091,51.7579,54255.0
2023-08-04 11:20:00,53.03,53.08,53.03,53.05,51243.0,51.7579,51.8067,51.7579,51.7774,51243.0
2023-08-04 11:25:00,53.04,53.06,53.02,53.04,55737.0,51.7677,51.7872,51.7481,51.7677,55737.0
2023-08-04 11:30:00,53.04,53.07,53.04,53.05,21717.0,51.7677,51.7969,51.7677,51.7774,21717.0
2023-08-04 11:35:00,53.05,53.07,53.04,53.04,38193.0,51.7774,51.7969,51.7677,51.7677,38193.0
2023-08-04 11:40:00,53.04,53.1,53.03,53.08,47664.0,51.7677,51.8262,51.7579,51.8067,47664.0
2023-08-04 11:45:00,53.08,53.09,53.03,53.06,47838.0,51.8067,51.8165,51.7579,51.7872,47838.0
2023-08-04 11:50:00,53.06,53.08,53.03,53.06,62733.0,51.7872,51.8067,51.7579,51.7872,62733.0
2023-08-04 11:55:00,53.06,53.1,53.05,53.09,27396.0,51.7872,51.8262,51.7774,51.8165,27396.0
2023-08-04 12:00:00,53.09,53.11,53.07,53.07,28992.0,51.8165,51.836,51.7969,51.7969,28992.0
2023-08-04 12:05:00,53.07,53.08,53.07,53.07,22293.0,51.7969,51.8067,51.7969,51.7969,22293.0
2023-08-04 12:10:00,53.07,53.07,53.03,53.05,46272.0,51.7969,51.7969,51.7579,51.7774,46272.0
2023-08-04 12:15:00,53.05,53.08,53.04,53.07,31515.0,51.7774,51.8067,51.7677,51.7969,31515.0
2023-08-04 12:20:00,53.07,53.08,53.05,53.07,32037.0,51.7969,51.8067,51.7774,51.7969,32037.0
2023-08-04 12:25:00,53.08,53.16,53.08,53.16,63324.0,51.8067,51.8848,51.8067,51.8848,63324.0
2023-08-04 12:30:00,53.17,53.17,53.13,53.14,34539.0,51.8945,51.8945,51.8555,51.8653,34539.0
2023-08-04 12:35:00,53.14,53.15,53.12,53.13,44139.0,51.8653,51.875,51.8457,51.8555,44139.0
2023-08-04 12:40:00,53.14,53.18,53.13,53.17,55596.0,51.8653,51.9043,51.8555,51.8945,55596.0
2023-08-04 12:45:00,53.17,53.17,53.15,53.17,36516.0,51.8945,51.8945,51.875,51.8945,36516.0
2023-08-04 12:50:00,53.17,53.18,53.14,53.18,81834.0,51.8945,51.9043,51.8653,51.9043,81834.0
2023-08-04 12:55:00,53.18,53.22,53.18,53.18,84963.0,51.9043,51.9433,51.9043,51.9043,84963.0
2023-08-04 13:00:00,53.2,53.23,53.18,53.22,29811.0,51.9238,51.9531,51.9043,51.9433,29811.0
2023-08-04 13:05:00,53.22,53.26,53.21,53.24,66393.0,51.9433,51.9824,51.9336,51.9629,66393.0
2023-08-04 13:10:00,53.23,53.27,53.22,53.26,60051.0,51.9531,51.9921,51.9433,51.9824,60051.0
2023-08-04 13:15:00,53.26,53.28,53.24,53.24,41667.0,51.9824,52.0019,51.9629,51.9629,41667.0
2023-08-04 13:20:00,53.25,53.25,53.24,53.25,31815.0,51.9726,51.9726,51.9629,51.9726,31815.0
2023-08-04 13:25:00,53.26,53.26,53.18,53.2,56367.0,51.9824,51.9824,51.9043,51.9238,56367.0
2023-08-04 13:30:00,53.2,53.22,53.18,53.18,36177.0,51.9238,51.9433,51.9043,51.9043,36177.0
2023-08-04 13:35:00,53.18,53.19,53.15,53.16,45849.0,51.9043,51.9141,51.875,51.8848,45849.0
2023-08-04 13:40:00,53.16,53.18,53.14,53.14,71805.0,51.8848,51.9043,51.8653,51.8653,71805.0
2023-08-04 13:45:00,53.14,53.16,53.13,53.14,59715.0,51.8653,51.8848,51.8555,51.8653,59715.0
2023-08-04 13:50:00,53.14,53.16,53.11,53.13,68511.0,51.8653,51.8848,51.836,51.8555,68511.0
2023-08-04 13:55:00,53.13,53.13,53.07,53.08,58335.0,51.8555,51.8555,51.7969,51.8067,58335.0
2023-08-04 14:00:00,53.08,53.08,52.96,52.96,92886.0,51.8067,51.8067,51.6896,51.6896,92886.0
2023-08-04 14:05:00,52.95,52.98,52.93,52.95,70113.0,51.6798,51.7091,51.6603,51.6798,70113.0
2023-08-04 14:10:00,52.95,52.98,52.93,52.95,49068.0,51.6798,51.7091,51.6603,51.6798,49068.0
2023-08-04 14:15:00,52.95,52.96,52.9,52.91,63558.0,51.6798,51.6896,51.631,51.6408,63558.0
2023-08-04 14:20:00,52.91,52.91,52.84,52.85,75534.0,51.6408,51.6408,51.5725,51.5822,75534.0
2023-08-04 14:25:00,52.85,52.9,52.82,52.86,102918.0,51.5822,51.631,51.5529,51.592,102918.0
2023-08-04 14:30:00,52.85,52.87,52.82,52.85,44466.0,51.5822,51.6017,51.5529,51.5822,44466.0
2023-08-04 14:35:00,52.85,52.86,52.83,52.83,43014.0,51.5822,51.592,51.5627,51.5627,43014.0
2023-08-04 14:40:00,52.83,52.86,52.79,52.8,57012.0,51.5627,51.592,51.5237,51.5334,57012.0
2023-08-04 14:45:00,52.8,52.8,52.75,52.76,69570.0,51.5334,51.5334,51.4846,51.4944,69570.0
2023-08-04 14:50:00,52.76,52.8,52.71,52.72,91830.0,51.4944,51.5334,51.4456,51.4553,91830.0
2023-08-04 14:55:00,52.7,52.77,52.69,52.75,85215.0,51.4358,51.5041,51.4261,51.4846,85215.0
2023-08-04 15:00:00,52.76,52.79,52.73,52.74,55341.0,51.4944,51.5237,51.4651,51.4749,55341.0
2023-08-04 15:05:00,52.74,52.74,52.68,52.69,69192.0,51.4749,51.4749,51.4163,51.4261,69192.0
2023-08-04 15:10:00,52.69,52.75,52.69,52.75,57516.0,51.4261,51.4846,51.4261,51.4846,57516.0
2023-08-04 15:15:00,52.76,52.78,52.74,52.76,70893.0,51.4944,51.5139,51.4749,51.4944,70893.0
2023-08-04 15:20:00,52.75,52.75,52.71,52.72,67065.0,51.4846,51.4846,51.4456,51.4553,67065.0
2023-08-04 15:25:00,52.71,52.78,52.71,52.77,80901.0,51.4456,51.5139,51.4456,51.5041,80901.0
2023-08-04 15:30:00,52.77,52.8,52.75,52.78,94803.0,51.5041,51.5334,51.4846,51.5139,94803.0
2023-08-04 15:35:00,52.79,52.8,52.74,52.75,107658.0,51.5237,51.5334,51.4749,51.4846,107658.0
2023-08-04 15:40:00,52.75,52.77,52.74,52.76,125055.0,51.4846,51.5041,51.4749,51.4944,125055.0
2023-08-04 15:45:00,52.76,52.83,52.76,52.82,149295.0,51.4944,51.5627,51.4944,51.5529,149295.0
2023-08-04 15:50:00,52.82,52.82,52.72,52.72,274413.0,51.5529,51.5529,51.4553,51.4553,274413.0
2023-08-04 15:55:00,52.71,52.8,52.65,52.79,1001286.0,51.4456,51.5334,51.387,51.5237,1001286.0
2023-08-07 09:30:00,53.17,53.31,53.04,53.14,646833.0,51.8945,52.0312,51.7677,51.8653,646833.0
2023-08-07 09:35:00,53.14,53.31,53.13,53.25,152187.0,51.8653,52.0312,51.8555,51.9726,152187.0
2023-08-07 09:40:00,53.24,53.27,53.17,53.21,75621.0,51.9629,51.9921,51.8945,51.9336,75621.0
2023-08-07 09:45:00,53.21,53.3,53.21,53.27,97032.0,51.9336,52.0214,51.9336,51.9921,97032.0
2023-08-07 09:50:00,53.26,53.32,53.26,53.32,114348.0,51.9824,52.0409,51.9824,52.0409,114348.0
2023-08-07 09:55:00,53.32,53.38,53.3,53.37,158343.0,52.0409,52.0995,52.0214,52.0897,158343.0
2023-08-07 10:00:00,53.38,53.49,53.36,53.49,225183.0,52.0995,52.2069,52.08,52.2069,225183.0
2023-08-07 10:05:00,53.49,53.56,53.49,53.56,183516.0,52.2069,52.2752,52.2069,52.2752,183516.0
2023-08-07 10:10:00,53.55,53.56,53.43,53.45,105981.0,52.2654,52.2752,52.1483,52.1678,105981.0
2023-08-07 10:15:00,53.45,53.53,53.45,53.49,60726.0,52.1678,52.2459,52.1678,52.2069,60726.0
2023-08-07 10:20:00,53.49,53.62,53.49,53.61,118983.0,52.2069,52.3338,52.2069,52.324,118983.0
2023-08-07 10:25:00,53.61,53.61,53.55,53.58,109392.0,52.324,52.324,52.2654,52.2947,109392.0
2023-08-07 10:30:00,53.58,53.65,53.58,53.64,90690.0,52.2947,52.363,52.2947,52.3533,90690.0
2023-08-07 10:35:00,53.64,53.7,53.63,53.68,303411.0,52.3533,52.4118,52.3435,52.3923,303411.0
2023-08-07 10:40:00,53.68,53.68,53.6,53.65,128079.0,52.3923,52.3923,52.3142,52.363,128079.0
2023-08-07 10:45:00,53.65,53.72,53.6,53.62,142839.0,52.363,52.4314,52.3142,52.3338,142839.0
2023-08-07 10:50:00,53.63,53.66,53.62,53.65,107931.0,52.3435,52.3728,52.3338,52.363,107931.0
2023-08-07 10:55:00,53.65,53.72,53.63,53.64,145872.0,52.363,52.4314,52.3435,52.3533,145872.0
2023-08-07 11:00:00,53.64,53.65,53.6,53.61,43119.0,52.3533,52.363,52.3142,52.324,43119.0
2023-08-07 11:05:00,53.61,53.67,53.61,53.63,76563.0,52.324,52.3826,52.324,52.3435,76563.0
2023-08-07 11:10:00,53.64,53.66,53.56,53.56,91332.0,52.3533,52.3728,52.2752,52.2752,91332.0
2023-08-07 11:15:00,53.56,53.58,53.53,53.56,68361.0,52.2752,52.2947,52.2459,52.2752,68361.0
2023-08-07 11:20:00,53.56,53.6,53.56,53.57,50304.0,52.2752,52.3142,52.2752,52.285,50304.0
2023-08-07 11:25:00,53.57,53.62,53.54,53.6,51150.0,52.285,52.3338,52.2557,52.3142,51150.0
2023-08-07 11:30:00,53.6,53.66,53.59,53.66,41952.0,52.3142,52.3728,52.3045,52.3728,41952.0
2023-08-07 11:35:00,53.66,53.71,53.65,53.7,76494.0,52.3728,52.4216,52.363,52.4118,76494.0
2023-08-07 11:40:00,53.69,53.71,53.67,53.68,42075.0,52.4021,52.4216,52.3826,52.3923,42075.0
2023-08-07 11:45:00,53.67,53.72,53.67,53.71,74994.0,52.3826,52.4314,52.3826,52.4216,74994.0
2023-08-07 11:50:00,53.7,53.73,53.65,53.65,91650.0,52.4118,52.4411,52.363,52.363,91650.0
2023-08-07 11:55:00,53.65,53.69,53.65,53.68,48492.0,52.363,52.4021,52.363,52.3923,48492.0
2023-08-07 12:00:00,53.69,53.74,53.69,53.73,65514.0,52.4021,52.4509,52.4021,52.4411,65514.0
2023-08-07 12:05:00,53.73,53.74,53.7,53.71,85809.0,52.4411,52.4509,52.4118,52.4216,85809.0
2023-08-07 12:10:00,53.71,53.72,53.67,53.69,71235.0,52.4216,52.4314,52.3826,52.4021,71235.0
2023-08-07 12:15:00,53.68,53.69,53.65,53.65,38178.0,52.3923,52.4021,52.363,52.363,38178.0
2023-08-07 12:20:00,53.65,53.65,53.62,53.63,32490.0,52.363,52.363,52.3338,52.3435,32490.0
2023-08-07 12:25:00,53.65,53.69,53.65,53.69,39072.0,52.363,52.4021,52.363,52.4021,39072.0
2023-08-07 12:30:00,53.69,53.72,53.69,53.7,29991.0,52.4021,52.4314,52.4021,52.4118,29991.0
2023-08-07 12:35:00,53.71,53.71,53.64,53.64,136458.0,52.4216,52.4216,52.3533,52.3533,136458.0
2023-08-07 12:40:00,53.64,53.64,53.59,53.63,85563.0,52.3533,52.3533,52.3045,52.3435,85563.0
2023-08-07 12:45:00,53.64,53.65,53.59,53.6,42240.0,52.3533,52.363,52.3045,52.3142,42240.0
2023-08-07 12:50:00,53.6,53.64,53.57,53.64,34869.0,52.3142,52.3533,52.285,52.3533,34869.0
2023-08-07 12:55:00,53.64,53.65,53.61,53.64,43785.0,52.3533,52.363,52.324,52.3533,43785.0
2023-08-07 13:00:00,53.65,53.67,53.62,53.62,36852.0,52.363,52.3826,52.3338,52.3338,36852.0
2023-08-07 13:05:00,53.62,53.65,53.62,53.65,30414.0,52.3338,52.363,52.3338,52.363,30414.0
2023-08-07 13:10:00,53.65,53.65,53.62,53.63,46650.0,52.363,52.363,52.3338,52.3435,46650.0
2023-08-07 13:15:00,53.63,53.64,53.6,53.61,55761.0,52.3435,52.3533,52.3142,52.324,55761.0
2023-08-07 13:20:00,53.61,53.63,53.6,53.62,62622.0,52.324,52.3435,52.3142,52.3338,62622.0
2023-08-07 13:25:00,53.63,53.64,53.61,53.63,27219.0,52.3435,52.3533,52.324,52.3435,27219.0
2023-08-07 13:30:00,53.63,53.66,53.62,53.62,36609.0,52.3435,52.3728,52.3338,52.3338,36609.0
2023-08-07 13:35:00,53.62,53.64,53.61,53.62,45480.0,52.3338,52.3533,52.324,52.3338,45480.0
2023-08-07 13:40:00,53.63,53.63,53.59,53.61,100602.0,52.3435,52.3435,52.3045,52.324,100602.0
2023-08-07 13:45:00,53.6,53.6,53.57,53.6,43785.0,52.3142,52.3142,52.285,52.3142,43785.0
2023-08-07 13:50:00,53.59,53.62,53.58,53.59,38481.0,52.3045,52.3338,52.2947,52.3045,38481.0
2023-08-07 13:55:00,53.59,53.62,53.59,53.62,28539.0,52.3045,52.3338,52.3045,52.3338,28539.0
2023-08-07 14:00:00,53.62,53.66,53.62,53.65,75264.0,52.3338,52.3728,52.3338,52.363,75264.0
2023-08-07 14:05:00,53.65,53.66,53.58,53.6,56706.0,52.363,52.3728,52.2947,52.3142,56706.0
2023-08-07 14:10:00,53.6,53.64,53.6,53.63,46008.0,52.3142,52.3533,52.3142,52.3435,46008.0
2023-08-07 14:15:00,53.63,53.63,53.59,53.61,108354.0,52.3435,52.3435,52.3045,52.324,108354.0
2023-08-07 14:20:00,53.61,53.62,53.57,53.58,34788.0,52.324,52.3338,52.285,52.2947,34788.0
2023-08-07 14:25:00,53.58,53.61,53.56,53.58,104235.0,52.2947,52.324,52.2752,52.2947,104235.0
2023-08-07 14:30:00,53.58,53.59,53.54,53.55,42987.0,52.2947,52.3045,52.2557,52.2654,42987.0
2023-08-07 14:35:00,53.55,53.59,53.55,53.57,40305.0,52.2654,52.3045,52.2654,52.285,40305.0
2023-08-07 14:40:00,53.57,53.57,53.54,53.55,51972.0,52.285,52.285,52.2557,52.2654,51972.0
2023-08-07 14:45:00,53.55,53.56,53.54,53.56,25962.0,52.2654,52.2752,52.2557,52.2752,25962.0
2023-08-07 14:50:00,53.56,53.56,53.55,53.55,31656.0,52.2752,52.2752,52.2654,52.2654,31656.0
2023-08-07 14:55:00,53.56,53.59,53.55,53.56,53250.0,52.2752,52.3045,52.2654,52.2752,53250.0
2023-08-07 15:00:00,53.56,53.57,53.55,53.56,36204.0,52.2752,52.285,52.2654,52.2752,36204.0
2023-08-07 15:05:00,53.57,53.57,53.54,53.54,46404.0,52.285,52.285,52.2557,52.2557,46404.0
2023-08-07 15:10:00,53.54,53.55,53.5,53.5,73809.0,52.2557,52.2654,52.2166,52.2166,73809.0
2023-08-07 15:15:00,53.49,53.5,53.48,53.5,50676.0,52.2069,52.2166,52.1971,52.2166,50676.0
2023-08-07 15:20:00,53.5,53.53,53.48,53.49,94509.0,52.2166,52.2459,52.1971,52.2069,94509.0
2023-08-07 15:25:00,53.49,53.49,53.45,53.46,62622.0,52.2069,52.2069,52.1678,52.1776,62622.0
2023-08-07 15:30:00,53.46,53.5,53.45,53.49,65877.0,52.1776,52.2166,52.1678,52.2069,65877.0
2023-08-07 15:35:00,53.49,53.51,53.45,53.46,137835.0,52.2069,52.2264,52.1678,52.1776,137835.0
2023-08-07 15:40:00,53.46,53.48,53.43,53.43,99786.0,52.1776,52.1971,52.1483,52.1483,99786.0
2023-08-07 15:45:00,53.43,53.45,53.39,53.44,133908.0,52.1483,52.1678,52.1093,52.1581,133908.0
2023-08-07 15:50:00,53.43,53.45,53.41,53.42,240294.0,52.1483,52.1678,52.1288,52.1386,240294.0
2023-08-07 15:55:00,53.42,53.51,53.42,53.5,634119.0,52.1386,52.2264,52.1386,52.2166,634119.0
2023-08-08 09:30:00,53.66,53.87,53.65,53.73,408180.0,52.3728,52.5778,52.363,52.4411,408180.0
2023-08-08 09:35:00,53.74,53.77,53.6,53.63,116211.0,52.4509,52.4802,52.3142,52.3435,116211.0
2023-08-08 09:40:00,53.65,53.67,53.59,53.59,82854.0,52.363,52.3826,52.3045,52.3045,82854.0
2023-08-08 09:45:00,53.59,53.67,53.53,53.54,129594.0,52.3045,52.3826,52.2459,52.2557,129594.0
2023-08-08 09:50:00,53.53,53.56,53.46,53.48,86580.0,52.2459,52.2752,52.1776,52.1971,86580.0
2023-08-08 09:55:00,53.47,53.48,53.35,53.42,96705.0,52.1874,52.1971,52.0702,52.1386,96705.0
2023-08-08 10:00:00,53.42,53.48,53.39,53.42,99741.0,52.1386,52.1971,52.1093,52.1386,99741.0
2023-08-08 10:05:00,53.43,53.44,53.3,53.31,93855.0,52.1483,52.1581,52.0214,52.0312,93855.0
2023-08-08 10:10:00,53.31,53.35,53.28,53.29,72153.0,52.0312,52.0702,52.0019,52.0117,72153.0
2023-08-08 10:15:00,53.29,53.31,53.26,53.3,54210.0,52.0117,52.0312,51.9824,52.0214,54210.0
2023-08-08 10:20:00,53.29,53.31,53.27,53.3,42003.0,52.0117,52.0312,51.9921,52.0214,42003.0
2023-08-08 10:25:00,53.3,53.35,53.29,53.31,66576.0,52.0214,52.0702,52.0117,52.0312,66576.0
2023-08-08 10:30:00,53.32,53.35,53.28,53.34,95568.0,52.0409,52.0702,52.0019,52.0605,95568.0
2023-08-08 10:35:00,53.34,53.37,53.31,53.33,71634.0,52.0605,52.0897,52.0312,52.0507,71634.0
2023-08-08 10:40:00,53.32,53.36,53.29,53.35,56643.0,52.0409,52.08,52.0117,52.0702,56643.0
2023-08-08 10:45:00,53.35,53.37,53.21,53.23,107439.0,52.0702,52.0897,51.9336,51.9531,107439.0
2023-08-08 10:50:00,53.24,53.28,53.22,53.22,83730.0,51.9629,52.0019,51.9433,51.9433,83730.0
2023-08-08 10:55:00,53.22,53.28,53.17,53.24,116289.0,51.9433,52.0019,51.8945,51.9629,116289.0
2023-08-08 11:00:00,53.24,53.29,53.23,53.23,56391.0,51.9629,52.0117,51.9531,51.9531,56391.0
2023-08-08 11:05:00,53.23,53.31,53.22,53.3,38484.0,51.9531,52.0312,51.9433,52.0214,38484.0
2023-08-08 11:10:00,53.31,53.32,53.25,53.25,107514.0,52.0312,52.0409,51.9726,51.9726,107514.0
2023-08-08 11:15:00,53.25,53.31,53.22,53.3,50232.0,51.9726,52.0312,51.9433,52.0214,50232.0
2023-08-08 11:20:00,53.3,53.35,53.3,53.3,28923.0,52.0214,52.0702,52.0214,52.0214,28923.0
2023-08-08 11:25:00,53.31,53.32,53.26,53.29,34878.0,52.0312,52.0409,51.9824,52.0117,34878.0
2023-08-08 11:30:00,53.29,53.32,53.27,53.28,50715.0,52.0117,52.0409,51.9921,52.0019,50715.0
2023-08-08 11:35:00,53.28,53.3,53.26,53.27,26895.0,52.0019,52.0214,51.9824,51.9921,26895.0
2023-08-08 11:40:00,53.27,53.28,53.25,53.28,31218.0,51.9921,52.0019,51.9726,52.0019,31218.0
2023-08-08 11:45:00,53.28,53.29,53.24,53.25,46125.0,52.0019,52.0117,51.9629,51.9726,46125.0
2023-08-08 11:50:00,53.25,53.32,53.24,53.3,125064.0,51.9726,52.0409,51.9629,52.0214,125064.0
2023-08-08 11:55:00,53.3,53.31,53.27,53.29,31221.0,52.0214,52.0312,51.9921,52.0117,31221.0
2023-08-08 12:00:00,53.29,53.29,53.27,53.28,23946.0,52.0117,52.0117,51.9921,52.0019,23946.0
2023-08-08 12:05:00,53.28,53.31,53.28,53.29,29256.0,52.0019,52.0312,52.0019,52.0117,29256.0
2023-08-08 12:10:00,53.3,53.31,53.28,53.28,40836.0,52.0214,52.0312,52.0019,52.0019,40836.0
2023-08-08 12:15:00,53.28,53.32,53.27,53.3,39006.0,52.0019,52.0409,51.9921,52.0214,39006.0
2023-08-08 12:20:00,53.3,53.31,53.26,53.28,35838.0,52.0214,52.0312,51.9824,52.0019,35838.0
2023-08-08 12:25:00,53.28,53.3,53.27,53.3,44427.0,52.0019,52.0214,51.9921,52.0214,44427.0
2023-08-08 12:30:00,53.3,53.32,53.28,53.32,29655.0,52.0214,52.0409,52.0019,52.0409,29655.0
2023-08-08 12:35:00,53.3,53.31,53.27,53.28,44931.0,52.0214,52.0312,51.9921,52.0019,44931.0
2023-08-08 12:40:00,53.28,53.29,53.25,53.29,36216.0,52.0019,52.0117,51.9726,52.0117,36216.0
2023-08-08 12:45:00,53.29,53.36,53.28,53.35,69297.0,52.0117,52.08,52.0019,52.0702,69297.0
2023-08-08 12:50:00,53.35,53.37,53.33,53.37,59085.0,52.0702,52.0897,52.0507,52.0897,59085.0
2023-08-08 12:55:00,53.37,53.4,53.37,53.37,52893.0,52.0897,52.119,52.0897,52.0897,52893.0
2023-08-08 13:00:00,53.38,53.4,53.35,53.36,32415.0,52.0995,52.119,52.0702,52.08,32415.0
2023-08-08 13:05:00,53.36,53.4,53.36,53.4,51735.0,52.08,52.119,52.08,52.119,51735.0
2023-08-08 13:10:00,53.4,53.41,53.37,53.41,25443.0,52.119,52.1288,52.0897,52.1288,25443.0
2023-08-08 13:15:00,53.41,53.43,53.39,53.4,48147.0,52.1288,52.1483,52.1093,52.119,48147.0
2023-08-08 13:20:00,53.4,53.41,53.36,53.37,28956.0,52.119,52.1288,52.08,52.0897,28956.0
2023-08-08 13:25:00,53.37,53.37,53.36,53.36,19497.0,52.0897,52.0897,52.08,52.08,19497.0
2023-08-08 13:30:00,53.35,53.38,53.35,53.36,32298.0,52.0702,52.0995,52.0702,52.08,32298.0
2023-08-08 13:35:00,53.36,53.39,53.35,53.39,43404.0,52.08,52.1093,52.0702,52.1093,43404.0
2023-08-08 13:40:00,53.4,53.42,53.39,53.4,34635.0,52.119,52.1386,52.1093,52.119,34635.0
2023-08-08 13:45:00,53.41,53.42,53.4,53.41,27411.0,52.1288,52.1386,52.119,52.1288,27411.0
2023-08-08 13:50:00,53.41,53.41,53.37,53.41,43371.0,52.1288,52.1288,52.0897,52.1288,43371.0
2023-08-08 13:55:00,53.41,53.41,53.39,53.41,52371.0,52.1288,52.1288,52.1093,52.1288,52371.0
2023-08-08 14:00:00,53.41,53.43,53.39,53.4,86406.0,52.1288,52.1483,52.1093,52.119,86406.0
2023-08-08 14:05:00,53.4,53.42,53.38,53.4,65088.0,52.119,52.1386,52.0995,52.119,65088.0
2023-08-08 14:10:00,53.4,53.42,53.4,53.4,37221.0,52.119,52.1386,52.119,52.119,37221.0
2023-08-08 14:15:00,53.4,53.43,53.39,53.41,54243.0,52.119,52.1483,52.1093,52.1288,54243.0
2023-08-08 14:20:00,53.42,53.48,53.41,53.45,136461.0,52.1386,52.1971,52.1288,52.1678,136461.0
2023-08-08 14:25:00,53.45,53.48,53.44,53.47,88557.0,52.1678,52.1971,52.1581,52.1874,88557.0
2023-08-08 14:30:00,53.46,53.48,53.46,53.48,56181.0,52.1776,52.1971,52.1776,52.1971,56181.0
2023-08-08 14:35:00,53.48,53.52,53.47,53.5,66522.0,52.1971,52.2362,52.1874,52.2166,66522.0
2023-08-08 14:40:00,53.5,53.51,53.49,53.49,86406.0,52.2166,52.2264,52.2069,52.2069,86406.0
2023-08-08 14:45:00,53.49,53.51,53.48,53.51,58506.0,52.2069,52.2264,52.1971,52.2264,58506.0
2023-08-08 14:50:00,53.51,53.53,53.5,53.5,39015.0,52.2264,52.2459,52.2166,52.2166,39015.0
2023-08-08 14:55:00,53.51,53.55,53.5,53.51,64134.0,52.2264,52.2654,52.2166,52.2264,64134.0
2023-08-08 15:00:00,53.51,53.53,53.49,53.52,56535.0,52.2264,52.2459,52.2069,52.2362,56535.0
2023-08-08 15:05:00,53.52,53.53,53.5,53.5,59256.0,52.2362,52.2459,52.2166,52.2166,59256.0
2023-08-08 15:10:00,53.5,53.52,53.49,53.5,84072.0,52.2166,52.2362,52.2069,52.2166,84072.0
2023-08-08 15:15:00,53.5,53.53,53.49,53.53,62661.0,52.2166,52.2459,52.2069,52.2459,62661.0
2023-08-08 15:20:00,53.53,53.58,53.52,53.58,105534.0,52.2459,52.2947,52.2362,52.2947,105534.0
2023-08-08 15:25:00,53.58,53.59,53.49,53.49,80517.0,52.2947,52.3045,52.2069,52.2069,80517.0
2023-08-08 15:30:00,53.49,53.53,53.47,53.52,115347.0,52.2069,52.2459,52.1874,52.2362,115347.0
2023-08-08 15:35:00,53.52,53.54,53.52,53.53,74760.0,52.2362,52.2557,52.2362,52.2459,74760.0
2023-08-08 15:40:00,53.53,53.56,53.53,53.56,97677.0,52.2459,52.2752,52.2459,52.2752,97677.0
2023-08-08 15:45:00,53.55,53.59,53.55,53.56,137040.0,52.2654,52.3045,52.2654,52.2752,137040.0
2023-08-08 15:50:00,53.56,53.57,53.53,53.53,230433.0,52.2752,52.285,52.2459,52.2459,230433.0
2023-08-08 15:55:00,53.53,53.59,53.52,53.54,652731.0,52.2459,52.3045,52.2362,52.2557,652731.0
2023-08-09 09:30:00,53.64,53.73,53.58,53.66,204519.0,52.3533,52.4411,52.2947,52.3728,204519.0
2023-08-09 09:35:00,53.69,53.84,53.68,53.84,132402.0,52.4021,52.5485,52.3923,52.5485,132402.0
2023-08-09 09:40:00,53.84,53.85,53.72,53.82,163548.0,52.5485,52.5582,52.4314,52.529,163548.0
2023-08-09 09:45:00,53.83,53.9,53.79,53.84,170718.0,52.5387,52.607,52.4997,52.5485,170718.0
2023-08-09 09:50:00,53.84,53.89,53.81,53.82,103926.0,52.5485,52.5973,52.5192,52.529,103926.0
2023-08-09 09:55:00,53.82,53.85,53.76,53.82,102282.0,52.529,52.5582,52.4704,52.529,102282.0
2023-08-09 10:00:00,53.84,53.89,53.82,53.87,75666.0,52.5485,52.5973,52.529,52.5778,75666.0
2023-08-09 10:05:00,53.88,53.88,53.81,53.81,61722.0,52.5875,52.5875,52.5192,52.5192,61722.0
2023-08-09 10:10:00,53.81,53.82,53.71,53.77,117528.0,52.5192,52.529,52.4216,52.4802,117528.0
2023-08-09 10:15:00,53.76,53.86,53.74,53.86,64509.0,52.4704,52.568,52.4509,52.568,64509.0
2023-08-09 10:20:00,53.86,53.93,53.84,53.93,81759.0,52.568,52.6363,52.5485,52.6363,81759.0
2023-08-09 10:25:00,53.93,53.96,53.84,53.89,123192.0,52.6363,52.6656,52.5485,52.5973,123192.0
2023-08-09 10:30:00,53.89,53.95,53.87,53.88,67251.0,52.5973,52.6558,52.5778,52.5875,67251.0
2023-08-09 10:35:00,53.88,53.96,53.87,53.95,68631.0,52.5875,52.6656,52.5778,52.6558,68631.0
2023-08-09 10:40:00,53.96,53.99,53.94,53.95,74694.0,52.6656,52.6949,52.6461,52.6558,74694.0
2023-08-09 10:45:00,53.95,53.97,53.93,53.96,58950.0,52.6558,52.6754,52.6363,52.6656,58950.0
2023-08-09 10:50:00,53.96,54.03,53.95,54.0,142962.0,52.6656,52.7339,52.6558,52.7046,142962.0
2023-08-09 10:55:00,54.0,54.03,54.0,54.02,79500.0,52.7046,52.7339,52.7046,52.7242,79500.0
2023-08-09 11:00:00,54.02,54.02,53.94,54.0,83982.0,52.7242,52.7242,52.6461,52.7046,83982.0
2023-08-09 11:05:00,53.98,54.01,53.98,53.99,43383.0,52.6851,52.7144,52.6851,52.6949,43383.0
2023-08-09 11:10:00,53.99,54.0,53.94,53.95,92361.0,52.6949,52.7046,52.6461,52.6558,92361.0
2023-08-09 11:15:00,53.95,53.96,53.85,53.86,118347.0,52.6558,52.6656,52.5582,52.568,118347.0
2023-08-09 11:20:00,53.86,53.87,53.78,53.87,143868.0,52.568,52.5778,52.4899,52.5778,143868.0
2023-08-09 11:25:00,53.87,53.87,53.8,53.81,74787.0,52.5778,52.5778,52.5094,52.5192,74787.0
2023-08-09 11:30:00,53.81,53.81,53.78,53.8,68034.0,52.5192,52.5192,52.4899,52.5094,68034.0
2023-08-09 11:35:00,53.8,53.82,53.74,53.74,53340.0,52.5094,52.529,52.4509,52.4509,53340.0
2023-08-09 11:40:00,53.74,53.75,53.69,53.7,97869.0,52.4509,52.4606,52.4021,52.4118,97869.0
2023-08-09 11:45:00,53.7,53.72,53.67,53.67,95976.0,52.4118,52.4314,52.3826,52.3826,95976.0
2023-08-09 11:50:00,53.67,53.68,53.62,53.65,75117.0,52.3826,52.3923,52.3338,52.363,75117.0
2023-08-09 11:55:00,53.66,53.66,53.62,53.63,73305.0,52.3728,52.3728,52.3338,52.3435,73305.0
2023-08-09 12:00:00,53.63,53.73,53.63,53.72,71694.0,52.3435,52.4411,52.3435,52.4314,71694.0
2023-08-09 12:05:00,53.72,53.78,53.72,53.75,53673.0,52.4314,52.4899,52.4314,52.4606,53673.0
2023-08-09 12:10:00,53.75,53.75,53.69,53.71,42300.0,52.4606,52.4606,52.4021,52.4216,42300.0
2023-08-09 12:15:00,53.71,53.72,53.69,53.69,47715.0,52.4216,52.4314,52.4021,52.4021,47715.0
2023-08-09 12:20:00,53.69,53.7,53.67,53.67,64371.0,52.4021,52.4118,52.3826,52.3826,64371.0
2023-08-09 12:25:00,53.66,53.71,53.65,53.7,48117.0,52.3728,52.4216,52.363,52.4118,48117.0
2023-08-09 12:30:00,53.7,53.77,53.7,53.77,41604.0,52.4118,52.4802,52.4118,52.4802,41604.0
2023-08-09 12:35:00,53.77,53.78,53.71,53.72,101430.0,52.4802,52.4899,52.4216,52.4314,101430.0
2023-08-09 12:40:00,53.72,53.74,53.71,53.73,30858.0,52.4314,52.4509,52.4216,52.4411,30858.0
2023-08-09 12:45:00,53.73,53.73,53.71,53.73,37968.0,52.4411,52.4411,52.4216,52.4411,37968.0
2023-08-09 12:50:00,53.73,53.76,53.7,53.76,41763.0,52.4411,52.4704,52.4118,52.4704,41763.0
2023-08-09 12:55:00,53.76,53.76,53.72,53.73,46176.0,52.4704,52.4704,52.4314,52.4411,46176.0
2023-08-09 13:00:00,53.73,53.74,53.71,53.73,31359.0,52.4411,52.4509,52.4216,52.4411,31359.0
2023-08-09 13:05:00,53.73,53.77,53.73,53.76,41856.0,52.4411,52.4802,52.4411,52.4704,41856.0
2023-08-09 13:10:00,53.76,53.78,53.76,53.76,47682.0,52.4704,52.4899,52.4704,52.4704,47682.0
2023-08-09 13:15:00,53.76,53.8,53.76,53.79,48279.0,52.4704,52.5094,52.4704,52.4997,48279.0
2023-08-09 13:20:00,53.78,53.78,53.75,53.76,44838.0,52.4899,52.4899,52.4606,52.4704,44838.0
2023-08-09 13:25:00,53.76,53.81,53.76,53.79,42477.0,52.4704,52.5192,52.4704,52.4997,42477.0
2023-08-09 13:30:00,53.79,53.83,53.79,53.8,45522.0,52.4997,52.5387,52.4997,52.5094,45522.0
2023-08-09 13:35:00,53.8,53.8,53.78,53.79,32421.0,52.5094,52.5094,52.4899,52.4997,32421.0
2023-08-09 13:40:00,53.79,53.8,53.77,53.78,47376.0,52.4997,52.5094,52.4802,52.4899,47376.0
2023-08-09 13:45:00,53.78,53.8,53.78,53.79,38757.0,52.4899,52.5094,52.4899,52.4997,38757.0
2023-08-09 13:50:00,53.79,53.82,53.79,53.81,38172.0,52.4997,52.529,52.4997,52.5192,38172.0
2023-08-09 13:55:00,53.81,53.83,53.8,53.82,53067.0,52.5192,52.5387,52.5094,52.529,53067.0
2023-08-09 14:00:00,53.82,53.83,53.78,53.81,76671.0,52.529,52.5387,52.4899,52.5192,76671.0
2023-08-09 14:05:00,53.82,53.83,53.81,53.82,44148.0,52.529,52.5387,52.5192,52.529,44148.0
2023-08-09 14:10:00,53.82,53.86,53.81,53.86,75321.0,52.529,52.568,52.5192,52.568,75321.0
2023-08-09 14:15:00,53.86,53.88,53.83,53.86,58557.0,52.568,52.5875,52.5387,52.568,58557.0
2023-08-09 14:20:00,53.87,53.89,53.85,53.86,114651.0,52.5778,52.5973,52.5582,52.568,114651.0
2023-08-09 14:25:00,53.86,53.86,53.82,53.83,56643.0,52.568,52.568,52.529,52.5387,56643.0
2023-08-09 14:30:00,53.83,53.87,53.83,53.85,53496.0,52.5387,52.5778,52.5387,52.5582,53496.0
2023-08-09 14:35:00,53.85,53.86,53.83,53.85,34140.0,52.5582,52.568,52.5387,52.5582,34140.0
2023-08-09 14:40:00,53.85,53.86,53.82,53.82,73683.0,52.5582,52.568,52.529,52.529,73683.0
2023-08-09 14:45:00,53.82,53.84,53.79,53.84,72192.0,52.529,52.5485,52.4997,52.5485,72192.0
2023-08-09 14:50:00,53.84,53.86,53.82,53.83,66375.0,52.5485,52.568,52.529,52.5387,66375.0
2023-08-09 14:55:00,53.83,53.84,53.81,53.81,74007.0,52.5387,52.5485,52.5192,52.5192,74007.0
2023-08-09 15:00:00,53.81,53.81,53.77,53.79,107214.0,52.5192,52.5192,52.4802,52.4997,107214.0
2023-08-09 15:05:00,53.79,53.79,53.7,53.71,67131.0,52.4997,52.4997,52.4118,52.4216,67131.0
2023-08-09 15:10:00,53.71,53.75,53.7,53.75,90915.0,52.4216,52.4606,52.4118,52.4606,90915.0
2023-08-09 15:15:00,53.74,53.75,53.72,53.74,67875.0,52.4509,52.4606,52.4314,52.4509,67875.0
2023-08-09 15:20:00,53.74,53.78,53.73,53.77,88008.0,52.4509,52.4899,52.4411,52.4802,88008.0
2023-08-09 15:25:00,53.77,53.79,53.74,53.76,88170.0,52.4802,52.4997,52.4509,52.4704,88170.0
2023-08-09 15:30:00,53.76,53.77,53.73,53.75,107493.0,52.4704,52.4802,52.4411,52.4606,107493.0
2023-08-09 15:35:00,53.74,53.77,53.72,53.72,105531.0,52.4509,52.4802,52.4314,52.4314,105531.0
2023-08-09 15:40:00,53.72,53.73,53.69,53.69,107091.0,52.4314,52.4411,52.4021,52.4021,107091.0
2023-08-09 15:45:00,53.69,53.69,53.58,53.6,163581.0,52.4021,52.4021,52.2947,52.3142,163581.0
2023-08-09 15:50:00,53.6,53.66,53.57,53.65,294663.0,52.3142,52.3728,52.285,52.363,294663.0
2023-08-09 15:55:00,53.65,53.67,53.6,53.64,821112.0,52.363,52.3826,52.3142,52.3533,821112.0
2023-08-10 09:30:00,53.6,53.9,53.6,53.81,288996.0,52.5003,52.7941,52.5003,52.706,288996.0
2023-08-10 09:35:00,53.81,53.87,53.78,53.83,89202.0,52.706,52.7648,52.6766,52.7256,89202.0
2023-08-10 09:40:00,53.84,53.88,53.72,53.72,88509.0,52.7354,52.7746,52.6178,52.6178,88509.0
2023-08-10 09:45:00,53.73,53.8,53.72,53.72,63090.0,52.6276,52.6962,52.6178,52.6178,63090.0
2023-08-10 09:50:00,53.72,53.75,53.7,53.74,69474.0,52.6178,52.6472,52.5982,52.6374,69474.0
2023-08-10 09:55:00,53.75,53.88,53.75,53.87,67623.0,52.6472,52.7746,52.6472,52.7648,67623.0
2023-08-10 10:00:00,53.88,53.89,53.8,53.8,67206.0,52.7746,52.7843,52.6962,52.6962,67206.0
2023-08-10 10:05:00,53.81,53.87,53.77,53.84,80754.0,52.706,52.7648,52.6668,52.7354,80754.0
2023-08-10 10:10:00,53.84,53.86,53.77,53.84,81240.0,52.7354,52.755,52.6668,52.7354,81240.0
2023-08-10 10:15:00,53.83,53.89,53.83,53.86,61539.0,52.7256,52.7843,52.7256,52.755,61539.0
2023-08-10 10:20:00,53.86,53.86,53.79,53.83,61443.0,52.755,52.755,52.6864,52.7256,61443.0
2023-08-10 10:25:00,53.83,53.88,53.82,53.87,36861.0,52.7256,52.7746,52.7158,52.7648,36861.0
2023-08-10 10:30:00,53.88,53.92,53.87,53.89,71586.0,52.7746,52.8137,52.7648,52.7843,71586.0
2023-08-10 10:35:00,53.9,53.9,53.82,53.84,63573.0,52.7941,52.7941,52.7158,52.7354,63573.0
2023-08-10 10:40:00,53.84,53.84,53.8,53.82,78192.0,52.7354,52.7354,52.6962,52.7158,78192.0
2023-08-10 10:45:00,53.82,53.82,53.73,53.77,109215.0,52.7158,52.7158,52.6276,52.6668,109215.0
2023-08-10 10:50:00,53.77,53.77,53.7,53.75,113301.0,52.6668,52.6668,52.5982,52.6472,113301.0
2023-08-10 10:55:00,53.75,53.8,53.75,53.77,51765.0,52.6472,52.6962,52.6472,52.6668,51765.0
2023-08-10 11:00:00,53.78,53.78,53.73,53.76,51747.0,52.6766,52.6766,52.6276,52.657,51747.0
2023-08-10 11:05:00,53.76,53.78,53.74,53.76,60528.0,52.657,52.6766,52.6374,52.657,60528.0
2023-08-10 11:10:00,53.76,53.79,53.71,53.71,109230.0,52.657,52.6864,52.608,52.608,109230.0
2023-08-10 11:15:00,53.71,53.71,53.66,53.67,67764.0,52.608,52.608,52.5591,52.5689,67764.0
2023-08-10 11:20:00,53.68,53.69,53.64,53.64,167583.0,52.5787,52.5885,52.5395,52.5395,167583.0
2023-08-10 11:25:00,53.64,53.67,53.63,53.67,157863.0,52.5395,52.5689,52.5297,52.5689,157863.0
2023-08-10 11:30:00,53.67,53.72,53.64,53.72,220665.0,52.5689,52.6178,52.5395,52.6178,220665.0
2023-08-10 11:35:00,53.74,53.75,53.71,53.73,63720.0,52.6374,52.6472,52.608,52.6276,63720.0
2023-08-10 11:40:00,53.73,53.74,53.68,53.68,38883.0,52.6276,52.6374,52.5787,52.5787,38883.0
2023-08-10 11:45:00,53.68,53.69,53.63,53.68,95946.0,52.5787,52.5885,52.5297,52.5787,95946.0
2023-08-10 11:50:00,53.67,53.67,53.6,53.61,49746.0,52.5689,52.5689,52.5003,52.5101,49746.0
2023-08-10 11:55:00,53.61,53.64,53.57,53.64,77895.0,52.5101,52.5395,52.4709,52.5395,77895.0
2023-08-10 12:00:00,53.64,53.65,53.57,53.57,28419.0,52.5395,52.5493,52.4709,52.4709,28419.0
2023-08-10 12:05:00,53.57,53.6,53.55,53.56,44802.0,52.4709,52.5003,52.4513,52.4611,44802.0
2023-08-10 12:10:00,53.56,53.59,53.53,53.58,65646.0,52.4611,52.4905,52.4317,52.4807,65646.0
2023-08-10 12:15:00,53.57,53.61,53.54,53.57,37533.0,52.4709,52.5101,52.4415,52.4709,37533.0
2023-08-10 12:20:00,53.57,53.58,53.52,53.55,29700.0,52.4709,52.4807,52.4219,52.4513,29700.0
2023-08-10 12:25:00,53.54,53.55,53.45,53.5,103095.0,52.4415,52.4513,52.3534,52.4024,103095.0
2023-08-10 12:30:00,53.5,53.51,53.49,53.49,23676.0,52.4024,52.4121,52.3926,52.3926,23676.0
2023-08-10 12:35:00,53.49,53.51,53.45,53.51,33603.0,52.3926,52.4121,52.3534,52.4121,33603.0
2023-08-10 12:40:00,53.51,53.51,53.46,53.48,55593.0,52.4121,52.4121,52.3632,52.3828,55593.0
2023-08-10 12:45:00,53.48,53.5,53.47,53.49,39456.0,52.3828,52.4024,52.373,52.3926,39456.0
2023-08-10 12:50:00,53.48,53.49,53.4,53.42,52413.0,52.3828,52.3926,52.3044,52.324,52413.0
2023-08-10 12:55:00,53.42,53.43,53.36,53.39,107988.0,52.324,52.3338,52.2652,52.2946,107988.0
2023-08-10 13:00:00,53.39,53.4,53.34,53.36,89835.0,52.2946,52.3044,52.2456,52.2652,89835.0
2023-08-10 13:05:00,53.37,53.44,53.37,53.44,60372.0,52.275,52.3436,52.275,52.3436,60372.0
2023-08-10 13:10:00,53.44,53.51,53.44,53.5,49515.0,52.3436,52.4121,52.3436,52.4024,49515.0
2023-08-10 13:15:00,53.51,53.51,53.42,53.42,57630.0,52.4121,52.4121,52.324,52.324,57630.0
2023-08-10 13:20:00,53.42,53.42,53.37,53.39,63318.0,52.324,52.324,52.275,52.2946,63318.0
2023-08-10 13:25:00,53.39,53.41,53.36,53.41,98595.0,52.2946,52.3142,52.2652,52.3142,98595.0
2023-08-10 13:30:00,53.41,53.44,53.38,53.42,52584.0,52.3142,52.3436,52.2848,52.324,52584.0
2023-08-10 13:35:00,53.42,53.45,53.41,53.43,38748.0,52.324,52.3534,52.3142,52.3338,38748.0
2023-08-10 13:40:00,53.44,53.45,53.4,53.44,42777.0,52.3436,52.3534,52.3044,52.3436,42777.0
2023-08-10 13:45:00,53.43,53.51,53.43,53.5,47124.0,52.3338,52.4121,52.3338,52.4024,47124.0
2023-08-10 13:50:00,53.49,53.5,53.41,53.42,46563.0,52.3926,52.4024,52.3142,52.324,46563.0
2023-08-10 13:55:00,53.42,53.42,53.36,53.36,81792.0,52.324,52.324,52.2652,52.2652,81792.0
2023-08-10 14:00:00,53.37,53.38,53.36,53.38,69039.0,52.275,52.2848,52.2652,52.2848,69039.0
2023-08-10 14:05:00,53.38,53.52,53.38,53.5,61833.0,52.2848,52.4219,52.2848,52.4024,61833.0
2023-08-10 14:10:00,53.51,53.56,53.49,53.55,98286.0,52.4121,52.4611,52.3926,52.4513,98286.0
2023-08-10 14:15:00,53.55,53.58,53.52,53.53,50979.0,52.4513,52.4807,52.4219,52.4317,50979.0
2023-08-10 14:20:00,53.53,53.54,53.51,53.53,36672.0,52.4317,52.4415,52.4121,52.4317,36672.0
2023-08-10 14:25:00,53.53,53.57,53.52,53.55,40989.0,52.4317,52.4709,52.4219,52.4513,40989.0
2023-08-10 14:30:00,53.54,53.56,53.51,53.52,42006.0,52.4415,52.4611,52.4121,52.4219,42006.0
2023-08-10 14:35:00,53.52,53.53,53.48,53.51,37554.0,52.4219,52.4317,52.3828,52.4121,37554.0
2023-08-10 14:40:00,53.52,53.54,53.49,53.54,42174.0,52.4219,52.4415,52.3926,52.4415,42174.0
2023-08-10 14:45:00,53.54,53.57,53.5,53.55,36615.0,52.4415,52.4709,52.4024,52.4513,36615.0
2023-08-10 14:50:00,53.54,53.58,53.53,53.57,72864.0,52.4415,52.4807,52.4317,52.4709,72864.0
2023-08-10 14:55:00,53.58,53.61,53.57,53.61,49374.0,52.4807,52.5101,52.4709,52.5101,49374.0
2023-08-10 15:00:00,53.6,53.6,53.51,53.51,64722.0,52.5003,52.5003,52.4121,52.4121,64722.0
2023-08-10 15:05:00,53.52,53.55,53.51,53.51,46989.0,52.4219,52.4513,52.4121,52.4121,46989.0
2023-08-10 15:10:00,53.51,53.53,53.49,53.52,70830.0,52.4121,52.4317,52.3926,52.4219,70830.0
2023-08-10 15:15:00,53.52,53.53,53.5,53.51,45546.0,52.4219,52.4317,52.4024,52.4121,45546.0
2023-08-10 15:20:00,53.52,53.53,53.46,53.47,95199.0,52.4219,52.4317,52.3632,52.373,95199.0
2023-08-10 15:25:00,53.47,53.48,53.44,53.45,86802.0,52.373,52.3828,52.3436,52.3534,86802.0
2023-08-10 15:30:00,53.45,53.46,53.4,53.41,105033.0,52.3534,52.3632,52.3044,52.3142,105033.0
2023-08-10 15:35:00,53.4,53.42,53.39,53.39,105615.0,52.3044,52.324,52.2946,52.2946,105615.0
2023-08-10 15:40:00,53.39,53.42,53.37,53.4,254253.0,52.2946,52.324,52.275,52.3044,254253.0
2023-08-10 15:45:00,53.4,53.45,53.36,53.42,217287.0,52.3044,52.3534,52.2652,52.324,217287.0
2023-08-10 15:50:00,53.4,53.46,53.39,53.42,273507.0,52.3044,52.3632,52.2946,52.324,273507.0
2023-08-10 15:55:00,53.41,53.45,53.39,53.42,624510.0,52.3142,52.3534,52.2946,52.324,624510.0
2023-08-11 09:30:00,53.52,53.56,53.37,53.5,372105.0,52.4219,52.4611,52.275,52.4024,372105.0
2023-08-11 09:35:00,53.48,53.7,53.48,53.66,178161.0,52.3828,52.5982,52.3828,52.5591,178161.0
2023-08-11 09:40:00,53.66,53.77,53.58,53.75,191961.0,52.5591,52.6668,52.4807,52.6472,191961.0
2023-08-11 09:45:00,53.74,53.78,53.69,53.73,197139.0,52.6374,52.6766,52.5885,52.6276,197139.0
2023-08-11 09:50:00,53.72,53.77,53.69,53.76,122577.0,52.6178,52.6668,52.5885,52.657,122577.0
2023-08-11 09:55:00,53.77,53.77,53.72,53.75,148911.0,52.6668,52.6668,52.6178,52.6472,148911.0
2023-08-11 10:00:00,53.75,53.82,53.74,53.79,266592.0,52.6472,52.7158,52.6374,52.6864,266592.0
2023-08-11 10:05:00,53.8,53.82,53.76,53.79,107955.0,52.6962,52.7158,52.657,52.6864,107955.0
2023-08-11 10:10:00,53.8,53.83,53.77,53.81,91305.0,52.6962,52.7256,52.6668,52.706,91305.0
2023-08-11 10:15:00,53.81,53.86,53.8,53.82,86124.0,52.706,52.755,52.6962,52.7158,86124.0
2023-08-11 10:20:00,53.82,53.85,53.78,53.81,133059.0,52.7158,52.7452,52.6766,52.706,133059.0
2023-08-11 10:25:00,53.81,53.83,53.78,53.78,75795.0,52.706,52.7256,52.6766,52.6766,75795.0
2023-08-11 10:30:00,53.78,53.84,53.78,53.82,86145.0,52.6766,52.7354,52.6766,52.7158,86145.0
2023-08-11 10:35:00,53.84,53.86,53.81,53.84,96003.0,52.7354,52.755,52.706,52.7354,96003.0
2023-08-11 10:40:00,53.84,53.91,53.84,53.88,87723.0,52.7354,52.8039,52.7354,52.7746,87723.0
2023-08-11 10:45:00,53.89,53.92,53.87,53.91,57582.0,52.7843,52.8137,52.7648,52.8039,57582.0
2023-08-11 10:50:00,53.91,53.91,53.83,53.84,68286.0,52.8039,52.8039,52.7256,52.7354,68286.0
2023-08-11 10:55:00,53.84,53.93,53.83,53.9,106668.0,52.7354,52.8235,52.7256,52.7941,106668.0
2023-08-11 11:00:00,53.9,53.94,53.84,53.87,232089.0,52.7941,52.8333,52.7354,52.7648,232089.0
2023-08-11 11:05:00,53.86,53.87,53.81,53.81,193056.0,52.755,52.7648,52.706,52.706,193056.0
2023-08-11 11:10:00,53.82,53.85,53.78,53.78,90747.0,52.7158,52.7452,52.6766,52.6766,90747.0
2023-08-11 11:15:00,53.78,53.78,53.73,53.74,137403.0,52.6766,52.6766,52.6276,52.6374,137403.0
2023-08-11 11:20:00,53.73,53.78,53.72,53.76,89031.0,52.6276,52.6766,52.6178,52.657,89031.0
2023-08-11 11:25:00,53.76,53.83,53.76,53.8,105924.0,52.657,52.7256,52.657,52.6962,105924.0
2023-08-11 11:30:00,53.8,53.86,53.8,53.86,153579.0,52.6962,52.755,52.6962,52.755,153579.0
2023-08-11 11:35:00,53.86,53.88,53.84,53.86,95034.0,52.755,52.7746,52.7354,52.755,95034.0
2023-08-11 11:40:00,53.86,53.86,53.82,53.85,76143.0,52.755,52.755,52.7158,52.7452,76143.0
2023-08-11 11:45:00,53.86,53.9,53.86,53.87,101505.0,52.755,52.7941,52.755,52.7648,101505.0
2023-08-11 11:50:00,53.86,53.87,53.82,53.82,51804.0,52.755,52.7648,52.7158,52.7158,51804.0
2023-08-11 11:55:00,53.82,53.91,53.81,53.89,89145.0,52.7158,52.8039,52.706,52.7843,89145.0
2023-08-11 12:00:00,53.88,53.93,53.87,53.92,69555.0,52.7746,52.8235,52.7648,52.8137,69555.0
2023-08-11 12:05:00,53.92,53.93,53.91,53.92,58125.0,52.8137,52.8235,52.8039,52.8137,58125.0
2023-08-11 12:10:00,53.92,53.94,53.89,53.9,99219.0,52.8137,52.8333,52.7843,52.7941,99219.0
2023-08-11 12:15:00,53.9,53.91,53.88,53.9,62253.0,52.7941,52.8039,52.7746,52.7941,62253.0
2023-08-11 12:20:00,53.89,53.91,53.88,53.89,51756.0,52.7843,52.8039,52.7746,52.7843,51756.0
2023-08-11 12:25:00,53.89,53.9,53.83,53.86,53805.0,52.7843,52.7941,52.7256,52.755,53805.0
2023-08-11 12:30:00,53.87,53.88,53.85,53.86,33279.0,52.7648,52.7746,52.7452,52.755,33279.0
2023-08-11 12:35:00,53.87,53.88,53.84,53.87,45417.0,52.7648,52.7746,52.7354,52.7648,45417.0
2023-08-11 12:40:00,53.86,53.89,53.83,53.83,46209.0,52.755,52.7843,52.7256,52.7256,46209.0
2023-08-11 12:45:00,53.83,53.86,53.83,53.85,50295.0,52.7256,52.755,52.7256,52.7452,50295.0
2023-08-11 12:50:00,53.84,53.86,53.83,53.84,46704.0,52.7354,52.755,52.7256,52.7354,46704.0
2023-08-11 12:55:00,53.84,53.86,53.81,53.84,47043.0,52.7354,52.755,52.706,52.7354,47043.0
2023-08-11 13:00:00,53.84,53.85,53.82,53.82,35337.0,52.7354,52.7452,52.7158,52.7158,35337.0
2023-08-11 13:05:00,53.82,53.84,53.81,53.83,39282.0,52.7158,52.7354,52.706,52.7256,39282.0
2023-08-11 13:10:00,53.83,53.84,53.8,53.82,42024.0,52.7256,52.7354,52.6962,52.7158,42024.0
2023-08-11 13:15:00,53.81,53.83,53.81,53.83,40617.0,52.706,52.7256,52.706,52.7256,40617.0
2023-08-11 13:20:00,53.83,53.85,53.83,53.84,71868.0,52.7256,52.7452,52.7256,52.7354,71868.0
2023-08-11 13:25:00,53.83,53.89,53.83,53.89,77838.0,52.7256,52.7843,52.7256,52.7843,77838.0
2023-08-11 13:30:00,53.89,53.91,53.87,53.87,101154.0,52.7843,52.8039,52.7648,52.7648,101154.0
2023-08-11 13:35:00,53.86,53.88,53.84,53.87,89526.0,52.755,52.7746,52.7354,52.7648,89526.0
2023-08-11 13:40:00,53.86,53.89,53.83,53.83,76530.0,52.755,52.7843,52.7256,52.7256,76530.0
2023-08-11 13:45:00,53.83,53.83,53.79,53.8,80055.0,52.7256,52.7256,52.6864,52.6962,80055.0
2023-08-11 13:50:00,53.8,53.81,53.77,53.77,57483.0,52.6962,52.706,52.6668,52.6668,57483.0
2023-08-11 13:55:00,53.77,53.77,53.74,53.77,76566.0,52.6668,52.6668,52.6374,52.6668,76566.0
2023-08-11 14:00:00,53.77,53.8,53.77,53.78,60513.0,52.6668,52.6962,52.6668,52.6766,60513.0
2023-08-11 14:05:00,53.78,53.81,53.78,53.81,45891.0,52.6766,52.706,52.6766,52.706,45891.0
2023-08-11 14:10:00,53.81,53.82,53.78,53.78,72324.0,52.706,52.7158,52.6766,52.6766,72324.0
2023-08-11 14:15:00,53.78,53.79,53.76,53.77,40827.0,52.6766,52.6864,52.657,52.6668,40827.0
2023-08-11 14:20:00,53.77,53.78,53.75,53.78,50439.0,52.6668,52.6766,52.6472,52.6766,50439.0
2023-08-11 14:25:00,53.78,53.82,53.78,53.79,63876.0,52.6766,52.7158,52.6766,52.6864,63876.0
2023-08-11 14:30:00,53.79,53.82,53.78,53.8,80154.0,52.6864,52.7158,52.6766,52.6962,80154.0
2023-08-11 14:35:00,53.8,53.85,53.79,53.85,51924.0,52.6962,52.7452,52.6864,52.7452,51924.0
2023-08-11 14:40:00,53.85,53.86,53.83,53.84,84423.0,52.7452,52.755,52.7256,52.7354,84423.0
2023-08-11 14:45:00,53.84,53.85,53.83,53.83,55134.0,52.7354,52.7452,52.7256,52.7256,55134.0
2023-08-11 14:50:00,53.83,53.86,53.82,53.84,47130.0,52.7256,52.755,52.7158,52.7354,47130.0
2023-08-11 14:55:00,53.84,53.86,53.8,53.82,128364.0,52.7354,52.755,52.6962,52.7158,128364.0
2023-08-11 15:00:00,53.82,53.84,53.8,53.82,73188.0,52.7158,52.7354,52.6962,52.7158,73188.0
2023-08-11 15:05:00,53.83,53.85,53.74,53.74,127470.0,52.7256,52.7452,52.6374,52.6374,127470.0
2023-08-11 15:10:00,53.74,53.82,53.73,53.8,106320.0,52.6374,52.7158,52.6276,52.6962,106320.0
2023-08-11 15:15:00,53.8,53.82,53.78,53.81,81207.0,52.6962,52.7158,52.6766,52.706,81207.0
2023-08-11 15:20:00,53.8,53.82,53.77,53.8,79179.0,52.6962,52.7158,52.6668,52.6962,79179.0
2023-08-11 15:25:00,53.8,53.82,53.79,53.8,66720.0,52.6962,52.7158,52.6864,52.6962,66720.0
2023-08-11 15:30:00,53.79,53.81,53.75,53.76,121764.0,52.6864,52.706,52.6472,52.657,121764.0
2023-08-11 15:35:00,53.76,53.78,53.66,53.68,161823.0,52.657,52.6766,52.5591,52.5787,161823.0
2023-08-11 15:40:00,53.68,53.74,53.68,53.71,233682.0,52.5787,52.6374,52.5787,52.608,233682.0
2023-08-11 15:45:00,53.71,53.71,53.66,53.67,197688.0,52.608,52.608,52.5591,52.5689,197688.0
2023-08-11 15:50:00,53.67,53.72,53.66,53.68,250803.0,52.5689,52.6178,52.5591,52.5787,250803.0
2023-08-11 15:55:00,53.68,53.74,53.65,53.74,748239.0,52.5787,52.6374,52.5493,52.6374,748239.0
2023-08-14 09:30:00,54.0,54.26,53.95,54.05,664320.0,52.8921,53.1468,52.8431,52.9411,664320.0
2023-08-14 09:35:00,54.05,54.15,53.98,54.07,241341.0,52.9411,53.039,52.8725,52.9607,241341.0
2023-08-14 09:40:00,54.07,54.14,53.96,54.0,201255.0,52.9607,53.0292,52.8529,52.8921,201255.0
2023-08-14 09:45:00,54.0,54.09,53.92,53.93,210705.0,52.8921,52.9802,52.8137,52.8235,210705.0
2023-08-14 09:50:00,53.93,53.93,53.75,53.77,249801.0,52.8235,52.8235,52.6472,52.6668,249801.0
2023-08-14 09:55:00,53.77,53.79,53.73,53.77,157449.0,52.6668,52.6864,52.6276,52.6668,157449.0
2023-08-14 10:00:00,53.77,53.8,53.62,53.63,217566.0,52.6668,52.6962,52.5199,52.5297,217566.0
2023-08-14 10:05:00,53.63,53.65,53.58,53.62,223269.0,52.5297,52.5493,52.4807,52.5199,223269.0
2023-08-14 10:10:00,53.61,53.64,53.58,53.59,163452.0,52.5101,52.5395,52.4807,52.4905,163452.0
2023-08-14 10:15:00,53.6,53.67,53.56,53.63,152139.0,52.5003,52.5689,52.4611,52.5297,152139.0
2023-08-14 10:20:00,53.63,53.65,53.54,53.55,158868.0,52.5297,52.5493,52.4415,52.4513,158868.0
2023-08-14 10:25:00,53.56,53.58,53.53,53.57,142686.0,52.4611,52.4807,52.4317,52.4709,142686.0
2023-08-14 10:30:00,53.57,53.58,53.52,53.57,114558.0,52.4709,52.4807,52.4219,52.4709,114558.0
2023-08-14 10:35:00,53.56,53.6,53.53,53.59,112911.0,52.4611,52.5003,52.4317,52.4905,112911.0
2023-08-14 10:40:00,53.59,53.62,53.57,53.58,141105.0,52.4905,52.5199,52.4709,52.4807,141105.0
2023-08-14 10:45:00,53.58,53.63,53.56,53.61,151593.0,52.4807,52.5297,52.4611,52.5101,151593.0
2023-08-14 10:50:00,53.61,53.65,53.56,53.58,118413.0,52.5101,52.5493,52.4611,52.4807,118413.0
2023-08-14 10:55:00,53.58,53.61,53.51,53.53,201684.0,52.4807,52.5101,52.4121,52.4317,201684.0
2023-08-14 11:00:00,53.53,53.58,53.51,53.56,107607.0,52.4317,52.4807,52.4121,52.4611,107607.0
2023-08-14 11:05:00,53.57,53.65,53.57,53.63,150921.0,52.4709,52.5493,52.4709,52.5297,150921.0
2023-08-14 11:10:00,53.63,53.64,53.56,53.58,147714.0,52.5297,52.5395,52.4611,52.4807,147714.0
2023-08-14 11:15:00,53.57,53.6,53.56,53.57,86973.0,52.4709,52.5003,52.4611,52.4709,86973.0
2023-08-14 11:20:00,53.58,53.62,53.58,53.61,90951.0,52.4807,52.5199,52.4807,52.5101,90951.0
2023-08-14 11:25:00,53.62,53.62,53.55,53.59,93750.0,52.5199,52.5199,52.4513,52.4905,93750.0
2023-08-14 11:30:00,53.6,53.61,53.57,53.57,63408.0,52.5003,52.5101,52.4709,52.4709,63408.0
2023-08-14 11:35:00,53.57,53.58,53.55,53.57,104724.0,52.4709,52.4807,52.4513,52.4709,104724.0
2023-08-14 11:40:00,53.56,53.6,53.55,53.6,54234.0,52.4611,52.5003,52.4513,52.5003,54234.0
2023-08-14 11:45:00,53.6,53.66,53.58,53.61,74361.0,52.5003,52.5591,52.4807,52.5101,74361.0
2023-08-14 11:50:00,53.6,53.62,53.56,53.57,64893.0,52.5003,52.5199,52.4611,52.4709,64893.0
2023-08-14 11:55:00,53.58,53.61,53.57,53.58,50055.0,52.4807,52.5101,52.4709,52.4807,50055.0
2023-08-14 12:00:00,53.58,53.59,53.56,53.58,77193.0,52.4807,52.4905,52.4611,52.4807,77193.0
2023-08-14 12:05:00,53.58,53.59,53.51,53.51,182337.0,52.4807,52.4905,52.4121,52.4121,182337.0
2023-08-14 12:10:00,53.51,53.54,53.49,53.5,109383.0,52.4121,52.4415,52.3926,52.4024,109383.0
2023-08-14 12:15:00,53.5,53.52,53.43,53.46,100470.0,52.4024,52.4219,52.3338,52.3632,100470.0
2023-08-14 12:20:00,53.47,53.49,53.44,53.45,89790.0,52.373,52.3926,52.3436,52.3534,89790.0
2023-08-14 12:25:00,53.45,53.45,53.39,53.4,103332.0,52.3534,52.3534,52.2946,52.3044,103332.0
2023-08-14 12:30:00,53.4,53.44,53.39,53.42,107205.0,52.3044,52.3436,52.2946,52.324,107205.0
2023-08-14 12:35:00,53.41,53.43,53.39,53.42,95985.0,52.3142,52.3338,52.2946,52.324,95985.0
2023-08-14 12:40:00,53.41,53.44,53.4,53.42,72603.0,52.3142,52.3436,52.3044,52.324,72603.0
2023-08-14 12:45:00,53.42,53.45,53.4,53.41,106773.0,52.324,52.3534,52.3044,52.3142,106773.0
2023-08-14 12:50:00,53.41,53.42,53.38,53.41,55848.0,52.3142,52.324,52.2848,52.3142,55848.0
2023-08-14 12:55:00,53.41,53.42,53.38,53.4,51366.0,52.3142,52.324,52.2848,52.3044,51366.0
2023-08-14 13:00:00,53.4,53.41,53.38,53.39,55665.0,52.3044,52.3142,52.2848,52.2946,55665.0
2023-08-14 13:05:00,53.39,53.4,53.35,53.36,111183.0,52.2946,52.3044,52.2554,52.2652,111183.0
2023-08-14 13:10:00,53.35,53.37,53.34,53.36,83043.0,52.2554,52.275,52.2456,52.2652,83043.0
2023-08-14 13:15:00,53.36,53.39,53.34,53.36,171420.0,52.2652,52.2946,52.2456,52.2652,171420.0
2023-08-14 13:20:00,53.36,53.37,53.31,53.32,103281.0,52.2652,52.275,52.2162,52.226,103281.0
2023-08-14 13:25:00,53.32,53.34,53.29,53.32,113844.0,52.226,52.2456,52.1967,52.226,113844.0
2023-08-14 13:30:00,53.32,53.33,53.25,53.25,122739.0,52.226,52.2358,52.1575,52.1575,122739.0
2023-08-14 13:35:00,53.25,53.27,53.14,53.16,122460.0,52.1575,52.1771,52.0497,52.0693,122460.0
2023-08-14 13:40:00,53.16,53.2,53.15,53.16,86190.0,52.0693,52.1085,52.0595,52.0693,86190.0
2023-08-14 13:45:00,53.16,53.18,53.14,53.14,79059.0,52.0693,52.0889,52.0497,52.0497,79059.0
2023-08-14 13:50:00,53.14,53.16,53.11,53.15,81372.0,52.0497,52.0693,52.0204,52.0595,81372.0
2023-08-14 13:55:00,53.15,53.15,53.1,53.13,82707.0,52.0595,52.0595,52.0106,52.0399,82707.0
2023-08-14 14:00:00,53.13,53.14,53.08,53.1,92613.0,52.0399,52.0497,51.991,52.0106,92613.0
2023-08-14 14:05:00,53.1,53.12,53.06,53.07,110142.0,52.0106,52.0301,51.9714,51.9812,110142.0
2023-08-14 14:10:00,53.07,53.11,53.07,53.09,109986.0,51.9812,52.0204,51.9812,52.0008,109986.0
2023-08-14 14:15:00,53.1,53.11,53.08,53.08,82602.0,52.0106,52.0204,51.991,51.991,82602.0
2023-08-14 14:20:00,53.08,53.12,53.08,53.1,85041.0,51.991,52.0301,51.991,52.0106,85041.0
2023-08-14 14:25:00,53.1,53.17,53.09,53.17,71265.0,52.0106,52.0791,52.0008,52.0791,71265.0
2023-08-14 14:30:00,53.17,53.2,53.14,53.17,119877.0,52.0791,52.1085,52.0497,52.0791,119877.0
2023-08-14 14:35:00,53.17,53.19,53.13,53.14,83154.0,52.0791,52.0987,52.0399,52.0497,83154.0
2023-08-14 14:40:00,53.13,53.16,53.12,53.16,91878.0,52.0399,52.0693,52.0301,52.0693,91878.0
2023-08-14 14:45:00,53.15,53.2,53.15,53.19,95709.0,52.0595,52.1085,52.0595,52.0987,95709.0
2023-08-14 14:50:00,53.18,53.21,53.16,53.19,139866.0,52.0889,52.1183,52.0693,52.0987,139866.0
2023-08-14 14:55:00,53.18,53.18,53.11,53.13,169107.0,52.0889,52.0889,52.0204,52.0399,169107.0
2023-08-14 15:00:00,53.13,53.17,53.13,53.15,82635.0,52.0399,52.0791,52.0399,52.0595,82635.0
2023-08-14 15:05:00,53.15,53.16,53.07,53.1,103551.0,52.0595,52.0693,51.9812,52.0106,103551.0
2023-08-14 15:10:00,53.1,53.12,53.08,53.11,71487.0,52.0106,52.0301,51.991,52.0204,71487.0
2023-08-14 15:15:00,53.12,53.18,53.11,53.17,115446.0,52.0301,52.0889,52.0204,52.0791,115446.0
2023-08-14 15:20:00,53.16,53.2,53.16,53.19,110463.0,52.0693,52.1085,52.0693,52.0987,110463.0
2023-08-14 15:25:00,53.19,53.2,53.15,53.18,112095.0,52.0987,52.1085,52.0595,52.0889,112095.0
2023-08-14 15:30:00,53.18,53.2,53.14,53.14,149886.0,52.0889,52.1085,52.0497,52.0497,149886.0
2023-08-14 15:35:00,53.14,53.21,53.14,53.21,112374.0,52.0497,52.1183,52.0497,52.1183,112374.0
2023-08-14 15:40:00,53.21,53.24,53.2,53.23,163857.0,52.1183,52.1477,52.1085,52.1379,163857.0
2023-08-14 15:45:00,53.23,53.24,53.13,53.16,176685.0,52.1379,52.1477,52.0399,52.0693,176685.0
2023-08-14 15:50:00,53.16,53.19,53.09,53.19,279201.0,52.0693,52.0987,52.0008,52.0987,279201.0
2023-08-14 15:55:00,53.19,53.34,53.18,53.33,784167.0,52.0987,52.2456,52.0889,52.2358,784167.0
2023-08-15 09:30:00,53.18,53.6,53.18,53.43,655227.0,52.0889,52.5003,52.0889,52.3338,655227.0
2023-08-15 09:35:00,53.43,53.47,53.32,53.45,137103.0,52.3338,52.373,52.226,52.3534,137103.0
2023-08-15 09:40:00,53.44,53.5,53.39,53.5,115104.0,52.3436,52.4024,52.2946,52.4024,115104.0
2023-08-15 09:45:00,53.48,53.48,53.23,53.26,90726.0,52.3828,52.3828,52.1379,52.1673,90726.0
2023-08-15 09:50:00,53.26,53.27,53.18,53.22,98976.0,52.1673,52.1771,52.0889,52.1281,98976.0
2023-08-15 09:55:00,53.22,53.26,53.17,53.21,69408.0,52.1281,52.1673,52.0791,52.1183,69408.0
2023-08-15 10:00:00,53.21,53.24,53.16,53.16,81963.0,52.1183,52.1477,52.0693,52.0693,81963.0
2023-08-15 10:05:00,53.17,53.17,53.06,53.09,155520.0,52.0791,52.0791,51.9714,52.0008,155520.0
2023-08-15 10:10:00,53.09,53.16,53.09,53.14,76164.0,52.0008,52.0693,52.0008,52.0497,76164.0
2023-08-15 10:15:00,53.13,53.19,53.12,53.17,82101.0,52.0399,52.0987,52.0301,52.0791,82101.0
2023-08-15 10:20:00,53.17,53.18,53.14,53.16,53349.0,52.0791,52.0889,52.0497,52.0693,53349.0
2023-08-15 10:25:00,53.16,53.25,53.16,53.22,75333.0,52.0693,52.1575,52.0693,52.1281,75333.0
2023-08-15 10:30:00,53.22,53.25,53.16,53.17,118599.0,52.1281,52.1575,52.0693,52.0791,118599.0
2023-08-15 10:35:00,53.17,53.17,53.11,53.13,92091.0,52.0791,52.0791,52.0204,52.0399,92091.0
2023-08-15 10:40:00,53.13,53.21,53.12,53.21,74028.0,52.0399,52.1183,52.0301,52.1183,74028.0
2023-08-15 10:45:00,53.2,53.21,53.16,53.21,69036.0,52.1085,52.1183,52.0693,52.1183,69036.0
2023-08-15 10:50:00,53.21,53.22,53.15,53.18,115968.0,52.1183,52.1281,52.0595,52.0889,115968.0
2023-08-15 10:55:00,53.19,53.21,53.1,53.11,89535.0,52.0987,52.1183,52.0106,52.0204,89535.0
2023-08-15 11:00:00,53.11,53.15,53.09,53.15,117009.0,52.0204,52.0595,52.0008,52.0595,117009.0
2023-08-15 11:05:00,53.15,53.16,53.11,53.12,53655.0,52.0595,52.0693,52.0204,52.0301,53655.0
2023-08-15 11:10:00,53.14,53.19,53.14,53.17,53310.0,52.0497,52.0987,52.0497,52.0791,53310.0
2023-08-15 11:15:00,53.17,53.24,53.17,53.22,56784.0,52.0791,52.1477,52.0791,52.1281,56784.0
2023-08-15 11:20:00,53.22,53.23,53.16,53.17,53541.0,52.1281,52.1379,52.0693,52.0791,53541.0
2023-08-15 11:25:00,53.17,53.21,53.16,53.2,50400.0,52.0791,52.1183,52.0693,52.1085,50400.0
2023-08-15 11:30:00,53.22,53.22,53.16,53.18,46905.0,52.1281,52.1281,52.0693,52.0889,46905.0
2023-08-15 11:35:00,53.18,53.23,53.18,53.21,71427.0,52.0889,52.1379,52.0889,52.1183,71427.0
2023-08-15 11:40:00,53.22,53.24,53.19,53.22,76836.0,52.1281,52.1477,52.0987,52.1281,76836.0
2023-08-15 11:45:00,53.21,53.21,53.16,53.16,54744.0,52.1183,52.1183,52.0693,52.0693,54744.0
2023-08-15 11:50:00,53.17,53.19,53.15,53.18,82890.0,52.0791,52.0987,52.0595,52.0889,82890.0
2023-08-15 11:55:00,53.17,53.21,53.17,53.19,47928.0,52.0791,52.1183,52.0791,52.0987,47928.0
2023-08-15 12:00:00,53.19,53.23,53.15,53.15,57087.0,52.0987,52.1379,52.0595,52.0595,57087.0
2023-08-15 12:05:00,53.16,53.19,53.12,53.12,51465.0,52.0693,52.0987,52.0301,52.0301,51465.0
2023-08-15 12:10:00,53.12,53.14,53.11,53.12,53448.0,52.0301,52.0497,52.0204,52.0301,53448.0
2023-08-15 12:15:00,53.11,53.16,53.11,53.15,38667.0,52.0204,52.0693,52.0204,52.0595,38667.0
2023-08-15 12:20:00,53.15,53.19,53.15,53.17,62370.0,52.0595,52.0987,52.0595,52.0791,62370.0
2023-08-15 12:25:00,53.18,53.18,53.15,53.16,43275.0,52.0889,52.0889,52.0595,52.0693,43275.0
2023-08-15 12:30:00,53.16,53.17,53.13,53.14,35847.0,52.0693,52.0791,52.0399,52.0497,35847.0
2023-08-15 12:35:00,53.14,53.15,53.1,53.11,57420.0,52.0497,52.0595,52.0106,52.0204,57420.0
2023-08-15 12:40:00,53.1,53.12,53.04,53.08,295371.0,52.0106,52.0301,51.9518,51.991,295371.0
2023-08-15 12:45:00,53.08,53.09,53.03,53.04,89604.0,51.991,52.0008,51.942,51.9518,89604.0
2023-08-15 12:50:00,53.03,53.05,53.02,53.05,74382.0,51.942,51.9616,51.9322,51.9616,74382.0
2023-08-15 12:55:00,53.05,53.08,53.03,53.05,81162.0,51.9616,51.991,51.942,51.9616,81162.0
2023-08-15 13:00:00,53.05,53.11,53.04,53.11,68616.0,51.9616,52.0204,51.9518,52.0204,68616.0
2023-08-15 13:05:00,53.11,53.12,53.06,53.07,64680.0,52.0204,52.0301,51.9714,51.9812,64680.0
2023-08-15 13:10:00,53.07,53.11,53.06,53.11,45540.0,51.9812,52.0204,51.9714,52.0204,45540.0
2023-08-15 13:15:00,53.11,53.15,53.11,53.13,60360.0,52.0204,52.0595,52.0204,52.0399,60360.0
2023-08-15 13:20:00,53.12,53.19,53.12,53.17,62160.0,52.0301,52.0987,52.0301,52.0791,62160.0
2023-08-15 13:25:00,53.17,53.21,53.16,53.2,42270.0,52.0791,52.1183,52.0693,52.1085,42270.0
2023-08-15 13:30:00,53.2,53.22,53.17,53.17,49692.0,52.1085,52.1281,52.0791,52.0791,49692.0
2023-08-15 13:35:00,53.18,53.19,53.16,53.17,42156.0,52.0889,52.0987,52.0693,52.0791,42156.0
2023-08-15 13:40:00,53.17,53.17,53.11,53.16,63810.0,52.0791,52.0791,52.0204,52.0693,63810.0
2023-08-15 13:45:00,53.15,53.19,53.14,53.15,67965.0,52.0595,52.0987,52.0497,52.0595,67965.0
2023-08-15 13:50:00,53.15,53.18,53.12,53.16,41793.0,52.0595,52.0889,52.0301,52.0693,41793.0
2023-08-15 13:55:00,53.15,53.19,53.14,53.18,39540.0,52.0595,52.0987,52.0497,52.0889,39540.0
2023-08-15 14:00:00,53.18,53.18,53.16,53.16,35262.0,52.0889,52.0889,52.0693,52.0693,35262.0
2023-08-15 14:05:00,53.16,53.21,53.16,53.2,74472.0,52.0693,52.1183,52.0693,52.1085,74472.0
2023-08-15 14:10:00,53.2,53.23,53.2,53.2,48489.0,52.1085,52.1379,52.1085,52.1085,48489.0
2023-08-15 14:15:00,53.2,53.22,53.18,53.18,52416.0,52.1085,52.1281,52.0889,52.0889,52416.0
2023-08-15 14:20:00,53.18,53.19,53.13,53.15,73647.0,52.0889,52.0987,52.0399,52.0595,73647.0
2023-08-15 14:25:00,53.14,53.16,53.14,53.16,31653.0,52.0497,52.0693,52.0497,52.0693,31653.0
2023-08-15 14:30:00,53.16,53.2,53.15,53.18,54552.0,52.0693,52.1085,52.0595,52.0889,54552.0
2023-08-15 14:35:00,53.18,53.21,53.18,53.21,35781.0,52.0889,52.1183,52.0889,52.1183,35781.0
2023-08-15 14:40:00,53.21,53.24,53.21,53.23,55713.0,52.1183,52.1477,52.1183,52.1379,55713.0
2023-08-15 14:45:00,53.23,53.26,53.23,53.24,53862.0,52.1379,52.1673,52.1379,52.1477,53862.0
2023-08-15 14:50:00,53.24,53.26,53.23,53.25,43140.0,52.1477,52.1673,52.1379,52.1575,43140.0
2023-08-15 14:55:00,53.25,53.28,53.23,53.25,58725.0,52.1575,52.1869,52.1379,52.1575,58725.0
2023-08-15 15:00:00,53.25,53.25,53.18,53.19,118269.0,52.1575,52.1575,52.0889,52.0987,118269.0
2023-08-15 15:05:00,53.19,53.22,53.17,53.21,79647.0,52.0987,52.1281,52.0791,52.1183,79647.0
2023-08-15 15:10:00,53.21,53.26,53.21,53.23,63564.0,52.1183,52.1673,52.1183,52.1379,63564.0
2023-08-15 15:15:00,53.23,53.23,53.19,53.23,95748.0,52.1379,52.1379,52.0987,52.1379,95748.0
2023-08-15 15:20:00,53.23,53.27,53.22,53.22,102573.0,52.1379,52.1771,52.1281,52.1281,102573.0
2023-08-15 15:25:00,53.21,53.21,53.13,53.14,89949.0,52.1183,52.1183,52.0399,52.0497,89949.0
2023-08-15 15:30:00,53.13,53.16,53.12,53.15,144684.0,52.0399,52.0693,52.0301,52.0595,144684.0
2023-08-15 15:35:00,53.15,53.16,53.08,53.08,86946.0,52.0595,52.0693,51.991,51.991,86946.0
2023-08-15 15:40:00,53.08,53.09,53.0,53.01,270036.0,51.991,52.0008,51.9126,51.9224,270036.0
2023-08-15 15:45:00,53.01,53.07,52.97,53.0,333258.0,51.9224,51.9812,51.8832,51.9126,333258.0
2023-08-15 15:50:00,52.99,53.06,52.97,53.04,285540.0,51.9028,51.9714,51.8832,51.9518,285540.0
2023-08-15 15:55:00,53.04,53.13,53.03,53.06,981753.0,51.9518,52.0399,51.942,51.9714,981753.0
2023-08-16 09:30:00,53.29,53.66,53.29,53.54,739455.0,52.1967,52.5591,52.1967,52.4415,739455.0
2023-08-16 09:35:00,53.52,53.56,53.3,53.36,492474.0,52.4219,52.4611,52.2065,52.2652,492474.0
2023-08-16 09:40:00,53.38,53.46,53.29,53.38,246216.0,52.2848,52.3632,52.1967,52.2848,246216.0
2023-08-16 09:45:00,53.39,53.58,53.39,53.48,270753.0,52.2946,52.4807,52.2946,52.3828,270753.0
2023-08-16 09:50:00,53.48,53.51,53.34,53.35,201771.0,52.3828,52.4121,52.2456,52.2554,201771.0
2023-08-16 09:55:00,53.36,53.36,53.18,53.19,281859.0,52.2652,52.2652,52.0889,52.0987,281859.0
2023-08-16 10:00:00,53.2,53.21,53.09,53.12,311079.0,52.1085,52.1183,52.0008,52.0301,311079.0
2023-08-16 10:05:00,53.12,53.21,53.08,53.16,161316.0,52.0301,52.1183,51.991,52.0693,161316.0
2023-08-16 10:10:00,53.16,53.2,53.07,53.07,508194.0,52.0693,52.1085,51.9812,51.9812,508194.0
2023-08-16 10:15:00,53.07,53.14,53.05,53.12,241044.0,51.9812,52.0497,51.9616,52.0301,241044.0
2023-08-16 10:20:00,53.11,53.21,53.09,53.19,120630.0,52.0204,52.1183,52.0008,52.0987,120630.0
2023-08-16 10:25:00,53.21,53.24,53.11,53.11,185268.0,52.1183,52.1477,52.0204,52.0204,185268.0
2023-08-16 10:30:00,53.11,53.17,53.03,53.03,151668.0,52.0204,52.0791,51.942,51.942,151668.0
2023-08-16 10:35:00,53.04,53.08,52.98,52.99,272931.0,51.9518,51.991,51.893,51.9028,272931.0
2023-08-16 10:40:00,52.98,53.09,52.95,53.0,267036.0,51.893,52.0008,51.8636,51.9126,267036.0
2023-08-16 10:45:00,53.01,53.05,52.99,53.05,137088.0,51.9224,51.9616,51.9028,51.9616,137088.0
2023-08-16 10:50:00,53.05,53.1,53.03,53.06,117246.0,51.9616,52.0106,51.942,51.9714,117246.0
2023-08-16 10:55:00,53.06,53.1,53.04,53.07,125880.0,51.9714,52.0106,51.9518,51.9812,125880.0
2023-08-16 11:00:00,53.08,53.2,53.05,53.19,171906.0,51.991,52.1085,51.9616,52.0987,171906.0
2023-08-16 11:05:00,53.19,53.21,53.09,53.09,98133.0,52.0987,52.1183,52.0008,52.0008,98133.0
2023-08-16 11:10:00,53.09,53.13,53.07,53.12,125610.0,52.0008,52.0399,51.9812,52.0301,125610.0
2023-08-16 11:15:00,53.12,53.12,53.03,53.06,116610.0,52.0301,52.0301,51.942,51.9714,116610.0
2023-08-16 11:20:00,53.06,53.1,53.03,53.1,75102.0,51.9714,52.0106,51.942,52.0106,75102.0
2023-08-16 11:25:00,53.09,53.1,53.05,53.08,80172.0,52.0008,52.0106,51.9616,51.991,80172.0
2023-08-16 11:30:00,53.07,53.1,53.06,53.1,103086.0,51.9812,52.0106,51.9714,52.0106,103086.0
2023-08-16 11:35:00,53.09,53.11,53.04,53.05,100827.0,52.0008,52.0204,51.9518,51.9616,100827.0
2023-08-16 11:40:00,53.05,53.05,52.99,52.99,145470.0,51.9616,51.9616,51.9028,51.9028,145470.0
2023-08-16 11:45:00,52.99,53.0,52.89,52.9,195600.0,51.9028,51.9126,51.8049,51.8147,195600.0
2023-08-16 11:50:00,52.9,52.97,52.89,52.95,179313.0,51.8147,51.8832,51.8049,51.8636,179313.0
2023-08-16 11:55:00,52.96,52.96,52.88,52.9,126177.0,51.8734,51.8734,51.7951,51.8147,126177.0
2023-08-16 12:00:00,52.9,52.91,52.87,52.89,117033.0,51.8147,51.8245,51.7853,51.8049,117033.0
2023-08-16 12:05:00,52.89,52.92,52.84,52.84,122061.0,51.8049,51.8343,51.7559,51.7559,122061.0
2023-08-16 12:10:00,52.84,52.87,52.79,52.8,239505.0,51.7559,51.7853,51.7069,51.7167,239505.0
2023-08-16 12:15:00,52.8,52.9,52.79,52.88,126237.0,51.7167,51.8147,51.7069,51.7951,126237.0
2023-08-16 12:20:00,52.89,52.92,52.87,52.9,92433.0,51.8049,51.8343,51.7853,51.8147,92433.0
2023-08-16 12:25:00,52.91,52.93,52.86,52.89,88557.0,51.8245,51.844,51.7755,51.8049,88557.0
2023-08-16 12:30:00,52.88,52.94,52.86,52.92,130212.0,51.7951,51.8538,51.7755,51.8343,130212.0
2023-08-16 12:35:00,52.91,53.03,52.91,53.02,99336.0,51.8245,51.942,51.8245,51.9322,99336.0
2023-08-16 12:40:00,53.02,53.03,52.96,52.98,97428.0,51.9322,51.942,51.8734,51.893,97428.0
2023-08-16 12:45:00,52.98,53.03,52.96,53.02,91413.0,51.893,51.942,51.8734,51.9322,91413.0
2023-08-16 12:50:00,53.02,53.02,52.97,52.99,87069.0,51.9322,51.9322,51.8832,51.9028,87069.0
2023-08-16 12:55:00,52.99,53.06,52.99,53.03,88734.0,51.9028,51.9714,51.9028,51.942,88734.0
2023-08-16 13:00:00,53.03,53.05,53.01,53.02,162741.0,51.942,51.9616,51.9224,51.9322,162741.0
2023-08-16 13:05:00,53.02,53.05,52.98,52.98,116004.0,51.9322,51.9616,51.893,51.893,116004.0
2023-08-16 13:10:00,52.98,52.98,52.95,52.95,117585.0,51.893,51.893,51.8636,51.8636,117585.0
2023-08-16 13:15:00,52.95,53.07,52.94,53.07,156657.0,51.8636,51.9812,51.8538,51.9812,156657.0
2023-08-16 13:20:00,53.07,53.07,52.96,52.97,168003.0,51.9812,51.9812,51.8734,51.8832,168003.0
2023-08-16 13:25:00,52.97,52.98,52.92,52.92,117570.0,51.8832,51.893,51.8343,51.8343,117570.0
2023-08-16 13:30:00,52.93,52.96,52.91,52.93,94410.0,51.844,51.8734,51.8245,51.844,94410.0
2023-08-16 13:35:00,52.93,52.96,52.91,52.95,97896.0,51.844,51.8734,51.8245,51.8636,97896.0
2023-08-16 13:40:00,52.94,53.01,52.94,52.98,114474.0,51.8538,51.9224,51.8538,51.893,114474.0
2023-08-16 13:45:00,52.98,53.04,52.97,53.0,145788.0,51.893,51.9518,51.8832,51.9126,145788.0
2023-08-16 13:50:00,53.0,53.02,52.98,53.0,161247.0,51.9126,51.9322,51.893,51.9126,161247.0
2023-08-16 13:55:00,53.0,53.07,52.99,53.02,114726.0,51.9126,51.9812,51.9028,51.9322,114726.0
2023-08-16 14:00:00,53.02,53.04,52.96,52.99,188001.0,51.9322,51.9518,51.8734,51.9028,188001.0
2023-08-16 14:05:00,52.99,53.0,52.94,53.0,103464.0,51.9028,51.9126,51.8538,51.9126,103464.0
2023-08-16 14:10:00,53.0,53.02,52.98,52.99,158463.0,51.9126,51.9322,51.893,51.9028,158463.0
2023-08-16 14:15:00,52.99,53.07,52.99,53.07,111732.0,51.9028,51.9812,51.9028,51.9812,111732.0
2023-08-16 14:20:00,53.06,53.12,53.05,53.09,138390.0,51.9714,52.0301,51.9616,52.0008,138390.0
2023-08-16 14:25:00,53.1,53.12,53.07,53.09,96669.0,52.0106,52.0301,51.9812,52.0008,96669.0
2023-08-16 14:30:00,53.08,53.14,53.05,53.12,159243.0,51.991,52.0497,51.9616,52.0301,159243.0
2023-08-16 14:35:00,53.12,53.14,53.11,53.12,115320.0,52.0301,52.0497,52.0204,52.0301,115320.0
2023-08-16 14:40:00,53.12,53.15,53.06,53.11,126756.0,52.0301,52.0595,51.9714,52.0204,126756.0
2023-08-16 14:45:00,53.11,53.13,53.06,53.08,101568.0,52.0204,52.0399,51.9714,51.991,101568.0
2023-08-16 14:50:00,53.08,53.1,53.06,53.08,123957.0,51.991,52.0106,51.9714,51.991,123957.0
2023-08-16 14:55:00,53.08,53.09,53.03,53.07,238416.0,51.991,52.0008,51.942,51.9812,238416.0
2023-08-16 15:00:00,53.07,53.07,52.96,52.98,171060.0,51.9812,51.9812,51.8734,51.893,171060.0
2023-08-16 15:05:00,52.98,53.02,52.97,52.98,221622.0,51.893,51.9322,51.8832,51.893,221622.0
2023-08-16 15:10:00,52.98,53.01,52.91,52.92,281181.0,51.893,51.9224,51.8245,51.8343,281181.0
2023-08-16 15:15:00,52.91,52.93,52.87,52.92,237564.0,51.8245,51.844,51.7853,51.8343,237564.0
2023-08-16 15:20:00,52.92,52.94,52.89,52.9,259635.0,51.8343,51.8538,51.8049,51.8147,259635.0
2023-08-16 15:25:00,52.89,52.95,52.88,52.93,243480.0,51.8049,51.8636,51.7951,51.844,243480.0
2023-08-16 15:30:00,52.93,53.03,52.92,53.0,246606.0,51.844,51.942,51.8343,51.9126,246606.0
2023-08-16 15:35:00,53.01,53.02,52.95,52.98,351753.0,51.9224,51.9322,51.8636,51.893,351753.0
2023-08-16 15:40:00,52.98,53.0,52.91,53.0,436821.0,51.893,51.9126,51.8245,51.9126,436821.0
2023-08-16 15:45:00,53.0,53.06,52.97,53.04,472890.0,51.9126,51.9714,51.8832,51.9518,472890.0
2023-08-16 15:50:00,53.04,53.11,52.99,53.08,1032564.0,51.9518,52.0204,51.9028,51.991,1032564.0
2023-08-16 15:55:00,53.07,53.13,53.04,53.08,1508274.0,51.9812,52.0399,51.9518,51.991,1508274.0
2023-08-17 09:30:00,53.63,53.71,52.6,52.98,3184959.0,52.5297,52.608,51.5208,51.893,3184959.0
2023-08-17 09:35:00,53.0,53.6,52.99,53.5,1949145.0,51.9126,52.5003,51.9028,52.4024,1949145.0
2023-08-17 09:40:00,53.52,53.71,53.41,53.64,1043439.0,52.4219,52.608,52.3142,52.5395,1043439.0
2023-08-17 09:45:00,53.64,53.65,53.08,53.44,1104486.0,52.5395,52.5493,51.991,52.3436,1104486.0
2023-08-17 09:50:00,53.44,53.54,53.28,53.4,730092.0,52.3436,52.4415,52.1869,52.3044,730092.0
2023-08-17 09:55:00,53.42,53.47,53.28,53.33,486216.0,52.324,52.373,52.1869,52.2358,486216.0
2023-08-17 10:00:00,53.32,53.47,52.98,53.03,1050420.0,52.226,52.373,51.893,51.942,1050420.0
2023-08-17 10:05:00,53.03,53.15,52.72,52.76,752637.0,51.942,52.0595,51.6384,51.6775,752637.0
2023-08-17 10:10:00,52.77,52.89,52.69,52.69,518373.0,51.6873,51.8049,51.609,51.609,518373.0
2023-08-17 10:15:00,52.68,52.69,52.38,52.44,683925.0,51.5992,51.609,51.3053,51.3641,683925.0
2023-08-17 10:20:00,52.44,52.98,52.43,52.92,948648.0,51.3641,51.893,51.3543,51.8343,948648.0
2023-08-17 10:25:00,52.92,52.94,52.53,52.62,453480.0,51.8343,51.8538,51.4523,51.5404,453480.0
2023-08-17 10:30:00,52.62,52.64,52.5,52.56,357390.0,51.5404,51.56,51.4229,51.4816,357390.0
2023-08-17 10:35:00,52.55,52.66,52.48,52.53,414270.0,51.4718,51.5796,51.4033,51.4523,414270.0
2023-08-17 10:40:00,52.53,52.69,52.52,52.53,315387.0,51.4523,51.609,51.4425,51.4523,315387.0
2023-08-17 10:45:00,52.54,52.58,52.4,52.41,396510.0,51.462,51.5012,51.3249,51.3347,396510.0
2023-08-17 10:50:00,52.42,52.55,52.42,52.54,358413.0,51.3445,51.4718,51.3445,51.462,358413.0
2023-08-17 10:55:00,52.54,52.54,52.38,52.39,297486.0,51.462,51.462,51.3053,51.3151,297486.0
2023-08-17 11:00:00,52.39,52.44,52.3,52.34,409275.0,51.3151,51.3641,51.227,51.2662,409275.0
2023-08-17 11:05:00,52.34,52.42,52.18,52.42,644553.0,51.2662,51.3445,51.1094,51.3445,644553.0
2023-08-17 11:10:00,52.42,52.45,52.32,52.41,371973.0,51.3445,51.3739,51.2466,51.3347,371973.0
2023-08-17 11:15:00,52.42,52.48,52.4,52.41,280191.0,51.3445,51.4033,51.3249,51.3347,280191.0
2023-08-17 11:20:00,52.41,52.41,52.31,52.33,273390.0,51.3347,51.3347,51.2368,51.2564,273390.0
2023-08-17 11:25:00,52.32,52.44,52.29,52.39,314391.0,51.2466,51.3641,51.2172,51.3151,314391.0
2023-08-17 11:30:00,52.38,52.43,52.34,52.4,282540.0,51.3053,51.3543,51.2662,51.3249,282540.0
2023-08-17 11:35:00,52.4,52.4,52.27,52.36,336768.0,51.3249,51.3249,51.1976,51.2857,336768.0
2023-08-17 11:40:00,52.36,52.46,52.34,52.41,279729.0,51.2857,51.3837,51.2662,51.3347,279729.0
2023-08-17 11:45:00,52.42,52.48,52.34,52.36,179220.0,51.3445,51.4033,51.2662,51.2857,179220.0
2023-08-17 11:50:00,52.35,52.43,52.35,52.35,149118.0,51.2759,51.3543,51.2759,51.2759,149118.0
2023-08-17 11:55:00,52.35,52.35,52.23,52.27,301869.0,51.2759,51.2759,51.1584,51.1976,301869.0
2023-08-17 12:00:00,52.26,52.27,52.17,52.22,383070.0,51.1878,51.1976,51.0996,51.1486,383070.0
2023-08-17 12:05:00,52.22,52.23,52.03,52.06,522534.0,51.1486,51.1584,50.9625,50.9919,522534.0
2023-08-17 12:10:00,52.08,52.16,52.05,52.07,396978.0,51.0115,51.0898,50.9821,51.0017,396978.0
2023-08-17 12:15:00,52.08,52.12,52.02,52.02,279444.0,51.0115,51.0507,50.9527,50.9527,279444.0
2023-08-17 12:20:00,52.03,52.09,51.97,52.07,341178.0,50.9625,51.0213,50.9037,51.0017,341178.0
2023-08-17 12:25:00,52.09,52.13,52.06,52.11,270705.0,51.0213,51.0605,50.9919,51.0409,270705.0
2023-08-17 12:30:00,52.1,52.19,51.99,52.02,383523.0,51.0311,51.1192,50.9233,50.9527,383523.0
2023-08-17 12:35:00,52.03,52.08,51.96,52.07,455124.0,50.9625,51.0115,50.8939,51.0017,455124.0
2023-08-17 12:40:00,52.07,52.15,52.06,52.13,283908.0,51.0017,51.08,50.9919,51.0605,283908.0
2023-08-17 12:45:00,52.13,52.22,52.11,52.2,268662.0,51.0605,51.1486,51.0409,51.129,268662.0
2023-08-17 12:50:00,52.2,52.24,52.11,52.14,155544.0,51.129,51.1682,51.0409,51.0703,155544.0
2023-08-17 12:55:00,52.14,52.15,52.06,52.1,121854.0,51.0703,51.08,50.9919,51.0311,121854.0
2023-08-17 13:00:00,52.11,52.12,52.04,52.07,119607.0,51.0409,51.0507,50.9723,51.0017,119607.0
2023-08-17 13:05:00,52.07,52.12,52.03,52.1,228048.0,51.0017,51.0507,50.9625,51.0311,228048.0
2023-08-17 13:10:00,52.09,52.21,52.09,52.21,305121.0,51.0213,51.1388,51.0213,51.1388,305121.0
2023-08-17 13:15:00,52.21,52.27,52.2,52.27,263865.0,51.1388,51.1976,51.129,51.1976,263865.0
2023-08-17 13:20:00,52.27,52.29,52.18,52.19,506787.0,51.1976,51.2172,51.1094,51.1192,506787.0
2023-08-17 13:25:00,52.18,52.19,52.04,52.09,190068.0,51.1094,51.1192,50.9723,51.0213,190068.0
2023-08-17 13:30:00,52.09,52.12,52.06,52.07,170268.0,51.0213,51.0507,50.9919,51.0017,170268.0
2023-08-17 13:35:00,52.06,52.09,52.03,52.09,139140.0,50.9919,51.0213,50.9625,51.0213,139140.0
2023-08-17 13:40:00,52.09,52.13,52.06,52.1,213708.0,51.0213,51.0605,50.9919,51.0311,213708.0
2023-08-17 13:45:00,52.09,52.1,52.04,52.09,113307.0,51.0213,51.0311,50.9723,51.0213,113307.0
2023-08-17 13:50:00,52.09,52.11,52.06,52.1,115692.0,51.0213,51.0409,50.9919,51.0311,115692.0
2023-08-17 13:55:00,52.1,52.11,52.08,52.1,112488.0,51.0311,51.0409,51.0115,51.0311,112488.0
2023-08-17 14:00:00,52.1,52.14,52.1,52.12,168048.0,51.0311,51.0703,51.0311,51.0507,168048.0
2023-08-17 14:05:00,52.12,52.14,52.08,52.12,165027.0,51.0507,51.0703,51.0115,51.0507,165027.0
2023-08-17 14:10:00,52.12,52.14,52.08,52.13,164487.0,51.0507,51.0703,51.0115,51.0605,164487.0
2023-08-17 14:15:00,52.13,52.13,52.05,52.06,176904.0,51.0605,51.0605,50.9821,50.9919,176904.0
2023-08-17 14:20:00,52.05,52.17,52.04,52.16,205617.0,50.9821,51.0996,50.9723,51.0898,205617.0
2023-08-17 14:25:00,52.17,52.27,52.17,52.26,298680.0,51.0996,51.1976,51.0996,51.1878,298680.0
2023-08-17 14:30:00,52.26,52.27,52.11,52.12,238494.0,51.1878,51.1976,51.0409,51.0507,238494.0
2023-08-17 14:35:00,52.11,52.15,52.09,52.14,127872.0,51.0409,51.08,51.0213,51.0703,127872.0
2023-08-17 14:40:00,52.14,52.19,52.12,52.12,174909.0,51.0703,51.1192,51.0507,51.0507,174909.0
2023-08-17 14:45:00,52.12,52.14,52.07,52.08,152754.0,51.0507,51.0703,51.0017,51.0115,152754.0
2023-08-17 14:50:00,52.09,52.09,51.96,52.0,283263.0,51.0213,51.0213,50.8939,50.9331,283263.0
2023-08-17 14:55:00,51.99,52.0,51.92,51.95,192279.0,50.9233,50.9331,50.8548,50.8842,192279.0
2023-08-17 15:00:00,51.95,51.98,51.86,51.87,257661.0,50.8842,50.9135,50.796,50.8058,257661.0
2023-08-17 15:05:00,51.87,51.92,51.77,51.77,444957.0,50.8058,50.8548,50.7078,50.7078,444957.0
2023-08-17 15:10:00,51.77,51.82,51.71,51.72,279057.0,50.7078,50.7568,50.6491,50.6589,279057.0
2023-08-17 15:15:00,51.72,51.75,51.67,51.75,291618.0,50.6589,50.6883,50.6099,50.6883,291618.0
2023-08-17 15:20:00,51.76,51.8,51.69,51.71,319701.0,50.6981,50.7372,50.6295,50.6491,319701.0
2023-08-17 15:25:00,51.71,51.86,51.71,51.78,438492.0,50.6491,50.796,50.6491,50.7176,438492.0
2023-08-17 15:30:00,51.78,51.94,51.77,51.85,493146.0,50.7176,50.8744,50.7078,50.7862,493146.0
2023-08-17 15:35:00,51.85,51.86,51.79,51.83,323226.0,50.7862,50.796,50.7274,50.7666,323226.0
2023-08-17 15:40:00,51.83,51.95,51.83,51.87,452748.0,50.7666,50.8842,50.7666,50.8058,452748.0
2023-08-17 15:45:00,51.87,51.94,51.85,51.86,596739.0,50.8058,50.8744,50.7862,50.796,596739.0
2023-08-17 15:50:00,51.87,52.03,51.87,52.02,879717.0,50.8058,50.9625,50.8058,50.9527,879717.0
2023-08-17 15:55:00,52.02,52.02,51.87,51.89,2165025.0,50.9527,50.9527,50.8058,50.8254,2165025.0
2023-08-18 09:30:00,51.77,52.52,51.77,52.47,1782753.0,50.7078,51.4425,50.7078,51.3935,1782753.0
2023-08-18 09:35:00,52.45,52.64,52.24,52.63,906978.0,51.3739,51.56,51.1682,51.5502,906978.0
2023-08-18 09:40:00,52.64,53.14,52.61,53.12,1485375.0,51.56,52.0497,51.5306,52.0301,1485375.0
2023-08-18 09:45:00,53.13,53.19,52.9,53.15,789753.0,52.0399,52.0987,51.8147,52.0595,789753.0
2023-08-18 09:50:00,53.15,53.22,53.03,53.11,516927.0,52.0595,52.1281,51.942,52.0204,516927.0
2023-08-18 09:55:00,53.12,53.12,52.93,53.04,514116.0,52.0301,52.0301,51.844,51.9518,514116.0
2023-08-18 10:00:00,53.04,53.06,52.85,52.88,443964.0,51.9518,51.9714,51.7657,51.7951,443964.0
2023-08-18 10:05:00,52.87,52.92,52.84,52.92,260910.0,51.7853,51.8343,51.7559,51.8343,260910.0
2023-08-18 10:10:00,52.91,52.95,52.86,52.92,178695.0,51.8245,51.8636,51.7755,51.8343,178695.0
2023-08-18 10:15:00,52.92,52.94,52.73,52.85,297513.0,51.8343,51.8538,51.6481,51.7657,297513.0
2023-08-18 10:20:00,52.85,52.86,52.73,52.83,253365.0,51.7657,51.7755,51.6481,51.7461,253365.0
2023-08-18 10:25:00,52.83,52.87,52.72,52.74,241407.0,51.7461,51.7853,51.6384,51.6579,241407.0
2023-08-18 10:30:00,52.73,52.76,52.63,52.69,311724.0,51.6481,51.6775,51.5502,51.609,311724.0
2023-08-18 10:35:00,52.69,52.69,52.54,52.57,277110.0,51.609,51.609,51.462,51.4914,277110.0
2023-08-18 10:40:00,52.57,52.67,52.55,52.62,169752.0,51.4914,51.5894,51.4718,51.5404,169752.0
2023-08-18 10:45:00,52.62,52.7,52.56,52.7,239067.0,51.5404,51.6188,51.4816,51.6188,239067.0
2023-08-18 10:50:00,52.7,52.78,52.62,52.74,305958.0,51.6188,51.6971,51.5404,51.6579,305958.0
2023-08-18 10:55:00,52.74,52.79,52.69,52.71,176928.0,51.6579,51.7069,51.609,51.6286,176928.0
2023-08-18 11:00:00,52.71,52.73,52.64,52.68,132435.0,51.6286,51.6481,51.56,51.5992,132435.0
2023-08-18 11:05:00,52.69,52.71,52.59,52.59,133221.0,51.609,51.6286,51.511,51.511,133221.0
2023-08-18 11:10:00,52.59,52.61,52.5,52.6,266886.0,51.511,51.5306,51.4229,51.5208,266886.0
2023-08-18 11:15:00,52.6,52.6,52.47,52.51,230979.0,51.5208,51.5208,51.3935,51.4327,230979.0
2023-08-18 11:20:00,52.51,52.51,52.42,52.45,205593.0,51.4327,51.4327,51.3445,51.3739,205593.0
2023-08-18 11:25:00,52.45,52.45,52.34,52.34,130197.0,51.3739,51.3739,51.2662,51.2662,130197.0
2023-08-18 11:30:00,52.34,52.35,52.23,52.31,231027.0,51.2662,51.2759,51.1584,51.2368,231027.0
2023-08-18 11:35:00,52.31,52.35,52.28,52.35,155712.0,51.2368,51.2759,51.2074,51.2759,155712.0
2023-08-18 11:40:00,52.35,52.41,52.28,52.41,217242.0,51.2759,51.3347,51.2074,51.3347,217242.0
2023-08-18 11:45:00,52.41,52.61,52.4,52.61,113871.0,51.3347,51.5306,51.3249,51.5306,113871.0
2023-08-18 11:50:00,52.62,52.64,52.52,52.61,111897.0,51.5404,51.56,51.4425,51.5306,111897.0
2023-08-18 11:55:00,52.6,52.61,52.52,52.58,74367.0,51.5208,51.5306,51.4425,51.5012,74367.0
2023-08-18 12:00:00,52.58,52.64,52.58,52.63,94014.0,51.5012,51.56,51.5012,51.5502,94014.0
2023-08-18 12:05:00,52.63,52.64,52.57,52.59,131664.0,51.5502,51.56,51.4914,51.511,131664.0
2023-08-18 12:10:00,52.6,52.64,52.56,52.63,83340.0,51.5208,51.56,51.4816,51.5502,83340.0
2023-08-18 12:15:00,52.63,52.65,52.59,52.6,115263.0,51.5502,51.5698,51.511,51.5208,115263.0
2023-08-18 12:20:00,52.6,52.63,52.59,52.61,77370.0,51.5208,51.5502,51.511,51.5306,77370.0
2023-08-18 12:25:00,52.62,52.64,52.59,52.61,73533.0,51.5404,51.56,51.511,51.5306,73533.0
2023-08-18 12:30:00,52.61,52.68,52.59,52.66,102708.0,51.5306,51.5992,51.511,51.5796,102708.0
2023-08-18 12:35:00,52.67,52.71,52.65,52.69,101523.0,51.5894,51.6286,51.5698,51.609,101523.0
2023-08-18 12:40:00,52.69,52.73,52.67,52.67,113067.0,51.609,51.6481,51.5894,51.5894,113067.0
2023-08-18 12:45:00,52.68,52.73,52.61,52.73,130869.0,51.5992,51.6481,51.5306,51.6481,130869.0
2023-08-18 12:50:00,52.73,52.77,52.73,52.75,113727.0,51.6481,51.6873,51.6481,51.6677,113727.0
2023-08-18 12:55:00,52.75,52.77,52.68,52.72,97557.0,51.6677,51.6873,51.5992,51.6384,97557.0
2023-08-18 13:00:00,52.71,52.81,52.7,52.81,110718.0,51.6286,51.7265,51.6188,51.7265,110718.0
2023-08-18 13:05:00,52.81,52.83,52.71,52.72,171234.0,51.7265,51.7461,51.6286,51.6384,171234.0
2023-08-18 13:10:00,52.72,52.74,52.68,52.71,87309.0,51.6384,51.6579,51.5992,51.6286,87309.0
2023-08-18 13:15:00,52.7,52.72,52.68,52.68,81063.0,51.6188,51.6384,51.5992,51.5992,81063.0
2023-08-18 13:20:00,52.68,52.72,52.67,52.7,68835.0,51.5992,51.6384,51.5894,51.6188,68835.0
2023-08-18 13:25:00,52.68,52.69,52.62,52.64,91860.0,51.5992,51.609,51.5404,51.56,91860.0
2023-08-18 13:30:00,52.64,52.7,52.64,52.69,67143.0,51.56,51.6188,51.56,51.609,67143.0
2023-08-18 13:35:00,52.7,52.71,52.67,52.68,33456.0,51.6188,51.6286,51.5894,51.5992,33456.0
2023-08-18 13:40:00,52.67,52.69,52.64,52.65,55488.0,51.5894,51.609,51.56,51.5698,55488.0
2023-08-18 13:45:00,52.65,52.75,52.64,52.74,83877.0,51.5698,51.6677,51.56,51.6579,83877.0
2023-08-18 13:50:00,52.74,52.8,52.73,52.78,97452.0,51.6579,51.7167,51.6481,51.6971,97452.0
2023-08-18 13:55:00,52.78,52.8,52.73,52.74,74385.0,51.6971,51.7167,51.6481,51.6579,74385.0
2023-08-18 14:00:00,52.74,52.74,52.68,52.71,63117.0,51.6579,51.6579,51.5992,51.6286,63117.0
2023-08-18 14:05:00,52.7,52.73,52.67,52.68,91401.0,51.6188,51.6481,51.5894,51.5992,91401.0
2023-08-18 14:10:00,52.68,52.68,52.62,52.62,65202.0,51.5992,51.5992,51.5404,51.5404,65202.0
2023-08-18 14:15:00,52.62,52.65,52.59,52.65,76542.0,51.5404,51.5698,51.511,51.5698,76542.0
2023-08-18 14:20:00,52.65,52.65,52.55,52.56,95397.0,51.5698,51.5698,51.4718,51.4816,95397.0
2023-08-18 14:25:00,52.55,52.58,52.52,52.54,76521.0,51.4718,51.5012,51.4425,51.462,76521.0
2023-08-18 14:30:00,52.54,52.69,52.53,52.67,196947.0,51.462,51.609,51.4523,51.5894,196947.0
2023-08-18 14:35:00,52.67,52.69,52.6,52.62,93123.0,51.5894,51.609,51.5208,51.5404,93123.0
2023-08-18 14:40:00,52.62,52.63,52.57,52.58,103053.0,51.5404,51.5502,51.4914,51.5012,103053.0
2023-08-18 14:45:00,52.58,52.64,52.56,52.56,75096.0,51.5012,51.56,51.4816,51.4816,75096.0
2023-08-18 14:50:00,52.56,52.62,52.55,52.61,99363.0,51.4816,51.5404,51.4718,51.5306,99363.0
2023-08-18 14:55:00,52.61,52.63,52.57,52.58,115320.0,51.5306,51.5502,51.4914,51.5012,115320.0
2023-08-18 15:00:00,52.58,52.59,52.56,52.58,105432.0,51.5012,51.511,51.4816,51.5012,105432.0
2023-08-18 15:05:00,52.59,52.61,52.58,52.59,97860.0,51.511,51.5306,51.5012,51.511,97860.0
2023-08-18 15:10:00,52.59,52.61,52.57,52.61,87795.0,51.511,51.5306,51.4914,51.5306,87795.0
2023-08-18 15:15:00,52.61,52.66,52.61,52.64,121572.0,51.5306,51.5796,51.5306,51.56,121572.0
2023-08-18 15:20:00,52.64,52.65,52.62,52.63,115572.0,51.56,51.5698,51.5404,51.5502,115572.0
2023-08-18 15:25:00,52.63,52.66,52.61,52.65,130260.0,51.5502,51.5796,51.5306,51.5698,130260.0
2023-08-18 15:30:00,52.65,52.68,52.63,52.63,140847.0,51.5698,51.5992,51.5502,51.5502,140847.0
2023-08-18 15:35:00,52.63,52.63,52.59,52.61,204708.0,51.5502,51.5502,51.511,51.5306,204708.0
2023-08-18 15:40:00,52.61,52.67,52.59,52.66,235164.0,51.5306,51.5894,51.511,51.5796,235164.0
2023-08-18 15:45:00,52.66,52.75,52.65,52.71,290769.0,51.5796,51.6677,51.5698,51.6286,290769.0
2023-08-18 15:50:00,52.72,52.73,52.64,52.66,457332.0,51.6384,51.6481,51.56,51.5796,457332.0
2023-08-18 15:55:00,52.65,52.69,52.58,52.65,1188645.0,51.5698,51.609,51.5012,51.5698,1188645.0
2023-08-21 09:30:00,52.54,52.79,52.48,52.79,504486.0,51.462,51.7069,51.4033,51.7069,504486.0
2023-08-21 09:35:00,52.8,52.82,52.61,52.78,340602.0,51.7167,51.7363,51.5306,51.6971,340602.0
2023-08-21 09:40:00,52.79,52.87,52.69,52.84,309432.0,51.7069,51.7853,51.609,51.7559,309432.0
2023-08-21 09:45:00,52.84,52.91,52.75,52.75,221940.0,51.7559,51.8245,51.6677,51.6677,221940.0
2023-08-21 09:50:00,52.75,52.81,52.64,52.8,147276.0,51.6677,51.7265,51.56,51.7167,147276.0
2023-08-21 09:55:00,52.8,52.95,52.78,52.91,129993.0,51.7167,51.8636,51.6971,51.8245,129993.0
2023-08-21 10:00:00,52.91,52.91,52.8,52.83,121581.0,51.8245,51.8245,51.7167,51.7461,121581.0
2023-08-21 10:05:00,52.83,52.93,52.82,52.92,83202.0,51.7461,51.844,51.7363,51.8343,83202.0
2023-08-21 10:10:00,52.92,52.92,52.79,52.82,161181.0,51.8343,51.8343,51.7069,51.7363,161181.0
2023-08-21 10:15:00,52.82,52.91,52.8,52.91,97626.0,51.7363,51.8245,51.7167,51.8245,97626.0
2023-08-21 10:20:00,52.9,52.91,52.8,52.81,101685.0,51.8147,51.8245,51.7167,51.7265,101685.0
2023-08-21 10:25:00,52.83,52.86,52.73,52.78,166722.0,51.7461,51.7755,51.6481,51.6971,166722.0
2023-08-21 10:30:00,52.78,52.8,52.68,52.68,171261.0,51.6971,51.7167,51.5992,51.5992,171261.0
2023-08-21 10:35:00,52.68,52.68,52.61,52.63,96369.0,51.5992,51.5992,51.5306,51.5502,96369.0
2023-08-21 10:40:00,52.63,52.69,52.61,52.65,86025.0,51.5502,51.609,51.5306,51.5698,86025.0
2023-08-21 10:45:00,52.65,52.67,52.61,52.63,95127.0,51.5698,51.5894,51.5306,51.5502,95127.0
2023-08-21 10:50:00,52.64,52.64,52.55,52.59,81777.0,51.56,51.56,51.4718,51.511,81777.0
2023-08-21 10:55:00,52.59,52.64,52.56,52.57,68847.0,51.511,51.56,51.4816,51.4914,68847.0
2023-08-21 11:00:00,52.57,52.62,52.55,52.59,148752.0,51.4914,51.5404,51.4718,51.511,148752.0
2023-08-21 11:05:00,52.59,52.62,52.56,52.62,100029.0,51.511,51.5404,51.4816,51.5404,100029.0
2023-08-21 11:10:00,52.61,52.65,52.61,52.64,98697.0,51.5306,51.5698,51.5306,51.56,98697.0
2023-08-21 11:15:00,52.64,52.68,52.59,52.67,90816.0,51.56,51.5992,51.511,51.5894,90816.0
2023-08-21 11:20:00,52.67,52.68,52.57,52.58,59952.0,51.5894,51.5992,51.4914,51.5012,59952.0
2023-08-21 11:25:00,52.57,52.58,52.46,52.47,138216.0,51.4914,51.5012,51.3837,51.3935,138216.0
2023-08-21 11:30:00,52.46,52.59,52.44,52.53,88995.0,51.3837,51.511,51.3641,51.4523,88995.0
2023-08-21 11:35:00,52.53,52.53,52.48,52.5,52269.0,51.4523,51.4523,51.4033,51.4229,52269.0
2023-08-21 11:40:00,52.5,52.52,52.47,52.48,50331.0,51.4229,51.4425,51.3935,51.4033,50331.0
2023-08-21 11:45:00,52.48,52.51,52.44,52.47,53643.0,51.4033,51.4327,51.3641,51.3935,53643.0
2023-08-21 11:50:00,52.47,52.49,52.4,52.42,63240.0,51.3935,51.4131,51.3249,51.3445,63240.0
2023-08-21 11:55:00,52.42,52.46,52.41,52.42,42984.0,51.3445,51.3837,51.3347,51.3445,42984.0
2023-08-21 12:00:00,52.41,52.48,52.4,52.45,64737.0,51.3347,51.4033,51.3249,51.3739,64737.0
2023-08-21 12:05:00,52.45,52.45,52.35,52.38,74202.0,51.3739,51.3739,51.2759,51.3053,74202.0
2023-08-21 12:10:00,52.38,52.44,52.35,52.43,60684.0,51.3053,51.3641,51.2759,51.3543,60684.0
2023-08-21 12:15:00,52.43,52.44,52.37,52.39,69063.0,51.3543,51.3641,51.2955,51.3151,69063.0
2023-08-21 12:20:00,52.39,52.42,52.37,52.41,57936.0,51.3151,51.3445,51.2955,51.3347,57936.0
2023-08-21 12:25:00,52.41,52.42,52.37,52.41,56787.0,51.3347,51.3445,51.2955,51.3347,56787.0
2023-08-21 12:30:00,52.42,52.44,52.39,52.41,58731.0,51.3445,51.3641,51.3151,51.3347,58731.0
2023-08-21 12:35:00,52.41,52.45,52.4,52.42,112662.0,51.3347,51.3739,51.3249,51.3445,112662.0
2023-08-21 12:40:00,52.41,52.43,52.39,52.42,72018.0,51.3347,51.3543,51.3151,51.3445,72018.0
2023-08-21 12:45:00,52.42,52.47,52.41,52.44,77208.0,51.3445,51.3935,51.3347,51.3641,77208.0
2023-08-21 12:50:00,52.44,52.47,52.42,52.43,36441.0,51.3641,51.3935,51.3445,51.3543,36441.0
2023-08-21 12:55:00,52.44,52.46,52.4,52.44,127782.0,51.3641,51.3837,51.3249,51.3641,127782.0
2023-08-21 13:00:00,52.44,52.44,52.41,52.43,87861.0,51.3641,51.3641,51.3347,51.3543,87861.0
2023-08-21 13:05:00,52.43,52.44,52.4,52.44,66954.0,51.3543,51.3641,51.3249,51.3641,66954.0
2023-08-21 13:10:00,52.44,52.46,52.37,52.37,53670.0,51.3641,51.3837,51.2955,51.2955,53670.0
2023-08-21 13:15:00,52.37,52.42,52.37,52.42,161631.0,51.2955,51.3445,51.2955,51.3445,161631.0
2023-08-21 13:20:00,52.43,52.45,52.4,52.41,72027.0,51.3543,51.3739,51.3249,51.3347,72027.0
2023-08-21 13:25:00,52.41,52.44,52.4,52.43,49743.0,51.3347,51.3641,51.3249,51.3543,49743.0
2023-08-21 13:30:00,52.44,52.44,52.36,52.39,94575.0,51.3641,51.3641,51.2857,51.3151,94575.0
2023-08-21 13:35:00,52.39,52.41,52.38,52.39,52971.0,51.3151,51.3347,51.3053,51.3151,52971.0
2023-08-21 13:40:00,52.39,52.42,52.38,52.38,77880.0,51.3151,51.3445,51.3053,51.3053,77880.0
2023-08-21 13:45:00,52.38,52.4,52.35,52.39,126933.0,51.3053,51.3249,51.2759,51.3151,126933.0
2023-08-21 13:50:00,52.39,52.43,52.37,52.38,98166.0,51.3151,51.3543,51.2955,51.3053,98166.0
2023-08-21 13:55:00,52.39,52.41,52.36,52.38,51021.0,51.3151,51.3347,51.2857,51.3053,51021.0
2023-08-21 14:00:00,52.39,52.44,52.39,52.41,70848.0,51.3151,51.3641,51.3151,51.3347,70848.0
2023-08-21 14:05:00,52.41,52.44,52.39,52.42,63945.0,51.3347,51.3641,51.3151,51.3445,63945.0
2023-08-21 14:10:00,52.43,52.46,52.41,52.44,66636.0,51.3543,51.3837,51.3347,51.3641,66636.0
2023-08-21 14:15:00,52.45,52.46,52.4,52.42,78207.0,51.3739,51.3837,51.3249,51.3445,78207.0
2023-08-21 14:20:00,52.43,52.46,52.43,52.43,65337.0,51.3543,51.3837,51.3543,51.3543,65337.0
2023-08-21 14:25:00,52.43,52.45,52.41,52.44,58479.0,51.3543,51.3739,51.3347,51.3641,58479.0
2023-08-21 14:30:00,52.44,52.48,52.43,52.45,65298.0,51.3641,51.4033,51.3543,51.3739,65298.0
2023-08-21 14:35:00,52.45,52.51,52.45,52.5,84513.0,51.3739,51.4327,51.3739,51.4229,84513.0
2023-08-21 14:40:00,52.49,52.51,52.48,52.5,74943.0,51.4131,51.4327,51.4033,51.4229,74943.0
2023-08-21 14:45:00,52.5,52.53,52.49,52.52,69783.0,51.4229,51.4523,51.4131,51.4425,69783.0
2023-08-21 14:50:00,52.52,52.54,52.5,52.52,70989.0,51.4425,51.462,51.4229,51.4425,70989.0
2023-08-21 14:55:00,52.52,52.56,52.5,52.56,74223.0,51.4425,51.4816,51.4229,51.4816,74223.0
2023-08-21 15:00:00,52.56,52.59,52.55,52.56,76836.0,51.4816,51.511,51.4718,51.4816,76836.0
2023-08-21 15:05:00,52.56,52.57,52.52,52.55,105468.0,51.4816,51.4914,51.4425,51.4718,105468.0
2023-08-21 15:10:00,52.56,52.56,52.53,52.55,82125.0,51.4816,51.4816,51.4523,51.4718,82125.0
2023-08-21 15:15:00,52.55,52.58,52.52,52.53,97107.0,51.4718,51.5012,51.4425,51.4523,97107.0
2023-08-21 15:20:00,52.52,52.55,52.52,52.52,91266.0,51.4425,51.4718,51.4425,51.4425,91266.0
2023-08-21 15:25:00,52.52,52.54,52.51,52.54,110889.0,51.4425,51.462,51.4327,51.462,110889.0
2023-08-21 15:30:00,52.54,52.58,52.52,52.56,142128.0,51.462,51.5012,51.4425,51.4816,142128.0
2023-08-21 15:35:00,52.56,52.57,52.54,52.55,107259.0,51.4816,51.4914,51.462,51.4718,107259.0
2023-08-21 15:40:00,52.56,52.62,52.56,52.59,148098.0,51.4816,51.5404,51.4816,51.511,148098.0
2023-08-21 15:45:00,52.59,52.59,52.54,52.55,264375.0,51.511,51.511,51.462,51.4718,264375.0
2023-08-21 15:50:00,52.55,52.6,52.54,52.57,321711.0,51.4718,51.5208,51.462,51.4914,321711.0
2023-08-21 15:55:00,52.56,52.59,52.49,52.51,723540.0,51.4816,51.511,51.4131,51.4327,723540.0
2023-08-22 09:30:00,52.32,52.33,52.11,52.15,460485.0,51.2466,51.2564,51.0409,51.08,460485.0
2023-08-22 09:35:00,52.16,52.39,52.16,52.34,147420.0,51.0898,51.3151,51.0898,51.2662,147420.0
2023-08-22 09:40:00,52.36,52.44,52.32,52.33,110028.0,51.2857,51.3641,51.2466,51.2564,110028.0
2023-08-22 09:45:00,52.33,52.44,52.32,52.35,106686.0,51.2564,51.3641,51.2466,51.2759,106686.0
2023-08-22 09:50:00,52.36,52.36,52.19,52.22,140238.0,51.2857,51.2857,51.1192,51.1486,140238.0
2023-08-22 09:55:00,52.22,52.33,52.22,52.26,144138.0,51.1486,51.2564,51.1486,51.1878,144138.0
2023-08-22 10:00:00,52.25,52.3,52.21,52.27,124809.0,51.178,51.227,51.1388,51.1976,124809.0
2023-08-22 10:05:00,52.27,52.27,52.08,52.1,143769.0,51.1976,51.1976,51.0115,51.0311,143769.0
2023-08-22 10:10:00,52.11,52.15,52.09,52.13,141504.0,51.0409,51.08,51.0213,51.0605,141504.0
2023-08-22 10:15:00,52.12,52.17,52.1,52.14,108975.0,51.0507,51.0996,51.0311,51.0703,108975.0
2023-08-22 10:20:00,52.15,52.22,52.12,52.2,115728.0,51.08,51.1486,51.0507,51.129,115728.0
2023-08-22 10:25:00,52.2,52.25,52.2,52.24,77712.0,51.129,51.178,51.129,51.1682,77712.0
2023-08-22 10:30:00,52.24,52.32,52.23,52.27,133701.0,51.1682,51.2466,51.1584,51.1976,133701.0
2023-08-22 10:35:00,52.27,52.29,52.18,52.21,123216.0,51.1976,51.2172,51.1094,51.1388,123216.0
2023-08-22 10:40:00,52.2,52.22,52.17,52.17,67821.0,51.129,51.1486,51.0996,51.0996,67821.0
2023-08-22 10:45:00,52.17,52.25,52.17,52.21,104583.0,51.0996,51.178,51.0996,51.1388,104583.0
2023-08-22 10:50:00,52.21,52.24,52.16,52.21,164145.0,51.1388,51.1682,51.0898,51.1388,164145.0
2023-08-22 10:55:00,52.22,52.26,52.18,52.18,154350.0,51.1486,51.1878,51.1094,51.1094,154350.0
2023-08-22 11:00:00,52.18,52.19,52.12,52.14,120489.0,51.1094,51.1192,51.0507,51.0703,120489.0
2023-08-22 11:05:00,52.14,52.17,52.12,52.13,89955.0,51.0703,51.0996,51.0507,51.0605,89955.0
2023-08-22 11:10:00,52.13,52.16,52.12,52.14,113052.0,51.0605,51.0898,51.0507,51.0703,113052.0
2023-08-22 11:15:00,52.13,52.16,52.11,52.15,94554.0,51.0605,51.0898,51.0409,51.08,94554.0
2023-08-22 11:20:00,52.15,52.21,52.14,52.18,77007.0,51.08,51.1388,51.0703,51.1094,77007.0
2023-08-22 11:25:00,52.18,52.24,52.18,52.22,58734.0,51.1094,51.1682,51.1094,51.1486,58734.0
2023-08-22 11:30:00,52.23,52.24,52.19,52.21,81087.0,51.1584,51.1682,51.1192,51.1388,81087.0
2023-08-22 11:35:00,52.2,52.22,52.15,52.16,82581.0,51.129,51.1486,51.08,51.0898,82581.0
2023-08-22 11:40:00,52.16,52.2,52.15,52.16,61101.0,51.0898,51.129,51.08,51.0898,61101.0
2023-08-22 11:45:00,52.16,52.17,52.14,52.16,72804.0,51.0898,51.0996,51.0703,51.0898,72804.0
2023-08-22 11:50:00,52.16,52.16,52.12,52.16,65019.0,51.0898,51.0898,51.0507,51.0898,65019.0
2023-08-22 11:55:00,52.16,52.22,52.1,52.18,250329.0,51.0898,51.1486,51.0311,51.1094,250329.0
2023-08-22 12:00:00,52.18,52.22,52.17,52.18,77844.0,51.1094,51.1486,51.0996,51.1094,77844.0
2023-08-22 12:05:00,52.18,52.18,52.12,52.15,52656.0,51.1094,51.1094,51.0507,51.08,52656.0
2023-08-22 12:10:00,52.15,52.17,52.12,52.14,51732.0,51.08,51.0996,51.0507,51.0703,51732.0
2023-08-22 12:15:00,52.13,52.14,52.11,52.14,36525.0,51.0605,51.0703,51.0409,51.0703,36525.0
2023-08-22 12:20:00,52.14,52.16,52.13,52.13,48957.0,51.0703,51.0898,51.0605,51.0605,48957.0
2023-08-22 12:25:00,52.13,52.19,52.13,52.17,53151.0,51.0605,51.1192,51.0605,51.0996,53151.0
2023-08-22 12:30:00,52.18,52.21,52.17,52.18,68364.0,51.1094,51.1388,51.0996,51.1094,68364.0
2023-08-22 12:35:00,52.18,52.26,52.18,52.25,64527.0,51.1094,51.1878,51.1094,51.178,64527.0
2023-08-22 12:40:00,52.26,52.29,52.25,52.29,91419.0,51.1878,51.2172,51.178,51.2172,91419.0
2023-08-22 12:45:00,52.29,52.3,52.27,52.28,71265.0,51.2172,51.227,51.1976,51.2074,71265.0
2023-08-22 12:50:00,52.29,52.31,52.26,52.31,73881.0,51.2172,51.2368,51.1878,51.2368,73881.0
2023-08-22 12:55:00,52.31,52.37,52.3,52.3,112437.0,51.2368,51.2955,51.227,51.227,112437.0
2023-08-22 13:00:00,52.3,52.3,52.2,52.22,96246.0,51.227,51.227,51.129,51.1486,96246.0
2023-08-22 13:05:00,52.22,52.24,52.21,52.24,36591.0,51.1486,51.1682,51.1388,51.1682,36591.0
2023-08-22 13:10:00,52.23,52.24,52.18,52.2,72636.0,51.1584,51.1682,51.1094,51.129,72636.0
2023-08-22 13:15:00,52.2,52.2,52.16,52.18,76566.0,51.129,51.129,51.0898,51.1094,76566.0
2023-08-22 13:20:00,52.18,52.22,52.17,52.21,72465.0,51.1094,51.1486,51.0996,51.1388,72465.0
2023-08-22 13:25:00,52.2,52.22,52.19,52.21,70230.0,51.129,51.1486,51.1192,51.1388,70230.0
2023-08-22 13:30:00,52.21,52.21,52.12,52.16,123948.0,51.1388,51.1388,51.0507,51.0898,123948.0
2023-08-22 13:35:00,52.15,52.18,52.11,52.12,114135.0,51.08,51.1094,51.0409,51.0507,114135.0
2023-08-22 13:40:00,52.12,52.15,52.09,52.1,131856.0,51.0507,51.08,51.0213,51.0311,131856.0
2023-08-22 13:45:00,52.1,52.13,52.09,52.12,202656.0,51.0311,51.0605,51.0213,51.0507,202656.0
2023-08-22 13:50:00,52.12,52.22,52.12,52.22,110526.0,51.0507,51.1486,51.0507,51.1486,110526.0
2023-08-22 13:55:00,52.21,52.24,52.19,52.23,74370.0,51.1388,51.1682,51.1192,51.1584,74370.0
2023-08-22 14:00:00,52.23,52.27,52.21,52.23,82557.0,51.1584,51.1976,51.1388,51.1584,82557.0
2023-08-22 14:05:00,52.23,52.25,52.2,52.25,66447.0,51.1584,51.178,51.129,51.178,66447.0
2023-08-22 14:10:00,52.24,52.27,52.23,52.25,63378.0,51.1682,51.1976,51.1584,51.178,63378.0
2023-08-22 14:15:00,52.25,52.27,52.24,52.25,64308.0,51.178,51.1976,51.1682,51.178,64308.0
2023-08-22 14:20:00,52.25,52.25,52.21,52.25,55584.0,51.178,51.178,51.1388,51.178,55584.0
2023-08-22 14:25:00,52.25,52.32,52.24,52.29,220761.0,51.178,51.2466,51.1682,51.2172,220761.0
2023-08-22 14:30:00,52.29,52.32,52.28,52.3,241725.0,51.2172,51.2466,51.2074,51.227,241725.0
2023-08-22 14:35:00,52.31,52.32,52.28,52.32,91959.0,51.2368,51.2466,51.2074,51.2466,91959.0
2023-08-22 14:40:00,52.32,52.32,52.23,52.26,89358.0,51.2466,51.2466,51.1584,51.1878,89358.0
2023-08-22 14:45:00,52.26,52.27,52.2,52.21,66291.0,51.1878,51.1976,51.129,51.1388,66291.0
2023-08-22 14:50:00,52.2,52.21,52.17,52.21,69564.0,51.129,51.1388,51.0996,51.1388,69564.0
2023-08-22 14:55:00,52.21,52.23,52.18,52.21,114057.0,51.1388,51.1584,51.1094,51.1388,114057.0
2023-08-22 15:00:00,52.21,52.24,52.21,52.23,73284.0,51.1388,51.1682,51.1388,51.1584,73284.0
2023-08-22 15:05:00,52.24,52.32,52.24,52.32,173853.0,51.1682,51.2466,51.1682,51.2466,173853.0
2023-08-22 15:10:00,52.32,52.33,52.3,52.33,108609.0,51.2466,51.2564,51.227,51.2564,108609.0
2023-08-22 15:15:00,52.33,52.35,52.29,52.32,151371.0,51.2564,51.2759,51.2172,51.2466,151371.0
2023-08-22 15:20:00,52.31,52.32,52.26,52.26,91152.0,51.2368,51.2466,51.1878,51.1878,91152.0
2023-08-22 15:25:00,52.26,52.31,52.26,52.28,116484.0,51.1878,51.2368,51.1878,51.2074,116484.0
2023-08-22 15:30:00,52.28,52.29,52.22,52.22,123180.0,51.2074,51.2172,51.1486,51.1486,123180.0
2023-08-22 15:35:00,52.22,52.24,52.21,52.21,112416.0,51.1486,51.1682,51.1388,51.1388,112416.0
2023-08-22 15:40:00,52.21,52.23,52.19,52.21,135693.0,51.1388,51.1584,51.1192,51.1388,135693.0
2023-08-22 15:45:00,52.21,52.24,52.19,52.22,202218.0,51.1388,51.1682,51.1192,51.1486,202218.0
2023-08-22 15:50:00,52.22,52.29,52.2,52.29,354444.0,51.1486,51.2172,51.129,51.2172,354444.0
2023-08-22 15:55:00,52.28,52.38,52.28,52.33,1170900.0,51.2074,51.3053,51.2074,51.2564,1170900.0
2023-08-23 09:30:00,52.2,52.34,52.17,52.32,307770.0,51.129,51.2662,51.0996,51.2466,307770.0
2023-08-23 09:35:00,52.31,52.42,52.22,52.38,173271.0,51.2368,51.3445,51.1486,51.3053,173271.0
2023-08-23 09:40:00,52.38,52.44,52.31,52.42,140538.0,51.3053,51.3641,51.2368,51.3445,140538.0
2023-08-23 09:45:00,52.42,52.47,52.35,52.38,135681.0,51.3445,51.3935,51.2759,51.3053,135681.0
2023-08-23 09:50:00,52.39,52.43,52.33,52.35,123834.0,51.3151,51.3543,51.2564,51.2759,123834.0
2023-08-23 09:55:00,52.35,52.41,52.34,52.36,110541.0,51.2759,51.3347,51.2662,51.2857,110541.0
2023-08-23 10:00:00,52.36,52.48,52.35,52.45,161496.0,51.2857,51.4033,51.2759,51.3739,161496.0
2023-08-23 10:05:00,52.46,52.51,52.43,52.49,134655.0,51.3837,51.4327,51.3543,51.4131,134655.0
2023-08-23 10:10:00,52.49,52.5,52.42,52.43,146157.0,51.4131,51.4229,51.3445,51.3543,146157.0
2023-08-23 10:15:00,52.43,52.47,52.35,52.39,147504.0,51.3543,51.3935,51.2759,51.3151,147504.0
2023-08-23 10:20:00,52.38,52.43,52.37,52.42,125667.0,51.3053,51.3543,51.2955,51.3445,125667.0
2023-08-23 10:25:00,52.42,52.43,52.35,52.4,102789.0,51.3445,51.3543,51.2759,51.3249,102789.0
2023-08-23 10:30:00,52.39,52.44,52.38,52.41,92763.0,51.3151,51.3641,51.3053,51.3347,92763.0
2023-08-23 10:35:00,52.41,52.46,52.37,52.4,340860.0,51.3347,51.3837,51.2955,51.3249,340860.0
2023-08-23 10:40:00,52.41,52.46,52.38,52.44,86268.0,51.3347,51.3837,51.3053,51.3641,86268.0
2023-08-23 10:45:00,52.44,52.51,52.39,52.51,122034.0,51.3641,51.4327,51.3151,51.4327,122034.0
2023-08-23 10:50:00,52.51,52.51,52.44,52.45,118050.0,51.4327,51.4327,51.3641,51.3739,118050.0
2023-08-23 10:55:00,52.45,52.48,52.43,52.47,67296.0,51.3739,51.4033,51.3543,51.3935,67296.0
2023-08-23 11:00:00,52.47,52.5,52.46,52.5,83850.0,51.3935,51.4229,51.3837,51.4229,83850.0
2023-08-23 11:05:00,52.5,52.58,52.5,52.52,135030.0,51.4229,51.5012,51.4229,51.4425,135030.0
2023-08-23 11:10:00,52.52,52.57,52.52,52.56,121185.0,51.4425,51.4914,51.4425,51.4816,121185.0
2023-08-23 11:15:00,52.55,52.57,52.48,52.51,85002.0,51.4718,51.4914,51.4033,51.4327,85002.0
2023-08-23 11:20:00,52.51,52.53,52.48,52.48,47583.0,51.4327,51.4523,51.4033,51.4033,47583.0
2023-08-23 11:25:00,52.48,52.55,52.47,52.53,62148.0,51.4033,51.4718,51.3935,51.4523,62148.0
2023-08-23 11:30:00,52.53,52.56,52.53,52.53,73125.0,51.4523,51.4816,51.4523,51.4523,73125.0
2023-08-23 11:35:00,52.54,52.54,52.45,52.47,92061.0,51.462,51.462,51.3739,51.3935,92061.0
2023-08-23 11:40:00,52.46,52.5,52.46,52.47,48789.0,51.3837,51.4229,51.3837,51.3935,48789.0
2023-08-23 11:45:00,52.47,52.52,52.47,52.49,66990.0,51.3935,51.4425,51.3935,51.4131,66990.0
2023-08-23 11:50:00,52.49,52.54,52.47,52.51,70299.0,51.4131,51.462,51.3935,51.4327,70299.0
2023-08-23 11:55:00,52.51,52.53,52.48,52.49,85671.0,51.4327,51.4523,51.4033,51.4131,85671.0
2023-08-23 12:00:00,52.48,52.5,52.46,52.49,45771.0,51.4033,51.4229,51.3837,51.4131,45771.0
2023-08-23 12:05:00,52.49,52.53,52.49,52.49,46020.0,51.4131,51.4523,51.4131,51.4131,46020.0
2023-08-23 12:10:00,52.49,52.56,52.49,52.52,42336.0,51.4131,51.4816,51.4131,51.4425,42336.0
2023-08-23 12:15:00,52.52,52.56,52.51,52.56,58356.0,51.4425,51.4816,51.4327,51.4816,58356.0
2023-08-23 12:20:00,52.56,52.58,52.55,52.56,52668.0,51.4816,51.5012,51.4718,51.4816,52668.0
2023-08-23 12:25:00,52.56,52.59,52.54,52.55,58404.0,51.4816,51.511,51.462,51.4718,58404.0
2023-08-23 12:30:00,52.54,52.59,52.52,52.59,77370.0,51.462,51.511,51.4425,51.511,77370.0
2023-08-23 12:35:00,52.59,52.61,52.58,52.6,36981.0,51.511,51.5306,51.5012,51.5208,36981.0
2023-08-23 12:40:00,52.6,52.66,52.6,52.62,85635.0,51.5208,51.5796,51.5208,51.5404,85635.0
2023-08-23 12:45:00,52.63,52.66,52.63,52.64,55980.0,51.5502,51.5796,51.5502,51.56,55980.0
2023-08-23 12:50:00,52.64,52.66,52.63,52.63,26016.0,51.56,51.5796,51.5502,51.5502,26016.0
2023-08-23 12:55:00,52.63,52.66,52.62,52.65,82983.0,51.5502,51.5796,51.5404,51.5698,82983.0
2023-08-23 13:00:00,52.65,52.69,52.65,52.68,142002.0,51.5698,51.609,51.5698,51.5992,142002.0
2023-08-23 13:05:00,52.67,52.7,52.66,52.66,90966.0,51.5894,51.6188,51.5796,51.5796,90966.0
2023-08-23 13:10:00,52.65,52.68,52.65,52.66,59142.0,51.5698,51.5992,51.5698,51.5796,59142.0
2023-08-23 13:15:00,52.66,52.73,52.65,52.73,81213.0,51.5796,51.6481,51.5698,51.6481,81213.0
2023-08-23 13:20:00,52.73,52.79,52.72,52.79,112770.0,51.6481,51.7069,51.6384,51.7069,112770.0
2023-08-23 13:25:00,52.78,52.8,52.75,52.75,74892.0,51.6971,51.7167,51.6677,51.6677,74892.0
2023-08-23 13:30:00,52.76,52.78,52.74,52.77,56505.0,51.6775,51.6971,51.6579,51.6873,56505.0
2023-08-23 13:35:00,52.77,52.78,52.71,52.72,45108.0,51.6873,51.6971,51.6286,51.6384,45108.0
2023-08-23 13:40:00,52.72,52.73,52.7,52.71,37443.0,51.6384,51.6481,51.6188,51.6286,37443.0
2023-08-23 13:45:00,52.71,52.77,52.71,52.77,70482.0,51.6286,51.6873,51.6286,51.6873,70482.0
2023-08-23 13:50:00,52.77,52.78,52.73,52.75,54096.0,51.6873,51.6971,51.6481,51.6677,54096.0
2023-08-23 13:55:00,52.75,52.76,52.7,52.71,39726.0,51.6677,51.6775,51.6188,51.6286,39726.0
2023-08-23 14:00:00,52.7,52.71,52.68,52.69,49791.0,51.6188,51.6286,51.5992,51.609,49791.0
2023-08-23 14:05:00,52.69,52.72,52.67,52.67,44355.0,51.609,51.6384,51.5894,51.5894,44355.0
2023-08-23 14:10:00,52.67,52.67,52.62,52.63,83919.0,51.5894,51.5894,51.5404,51.5502,83919.0
2023-08-23 14:15:00,52.61,52.64,52.6,52.63,57870.0,51.5306,51.56,51.5208,51.5502,57870.0
2023-08-23 14:20:00,52.63,52.65,52.61,52.65,40497.0,51.5502,51.5698,51.5306,51.5698,40497.0
2023-08-23 14:25:00,52.65,52.68,52.64,52.65,78120.0,51.5698,51.5992,51.56,51.5698,78120.0
2023-08-23 14:30:00,52.66,52.69,52.66,52.69,44769.0,51.5796,51.609,51.5796,51.609,44769.0
2023-08-23 14:35:00,52.69,52.69,52.65,52.68,35829.0,51.609,51.609,51.5698,51.5992,35829.0
2023-08-23 14:40:00,52.68,52.68,52.66,52.67,42909.0,51.5992,51.5992,51.5796,51.5894,42909.0
2023-08-23 14:45:00,52.66,52.67,52.63,52.66,70779.0,51.5796,51.5894,51.5502,51.5796,70779.0
2023-08-23 14:50:00,52.65,52.68,52.65,52.67,49980.0,51.5698,51.5992,51.5698,51.5894,49980.0
2023-08-23 14:55:00,52.67,52.68,52.65,52.67,44571.0,51.5894,51.5992,51.5698,51.5894,44571.0
2023-08-23 15:00:00,52.67,52.67,52.6,52.65,59319.0,51.5894,51.5894,51.5208,51.5698,59319.0
2023-08-23 15:05:00,52.65,52.68,52.65,52.67,59094.0,51.5698,51.5992,51.5698,51.5894,59094.0
2023-08-23 15:10:00,52.67,52.67,52.62,52.62,40890.0,51.5894,51.5894,51.5404,51.5404,40890.0
2023-08-23 15:15:00,52.63,52.65,52.62,52.65,97476.0,51.5502,51.5698,51.5404,51.5698,97476.0
2023-08-23 15:20:00,52.65,52.65,52.62,52.63,90465.0,51.5698,51.5698,51.5404,51.5502,90465.0
2023-08-23 15:25:00,52.63,52.66,52.63,52.65,60030.0,51.5502,51.5796,51.5502,51.5698,60030.0
2023-08-23 15:30:00,52.65,52.66,52.63,52.65,59877.0,51.5698,51.5796,51.5502,51.5698,59877.0
2023-08-23 15:35:00,52.65,52.69,52.65,52.69,105921.0,51.5698,51.609,51.5698,51.609,105921.0
2023-08-23 15:40:00,52.69,52.7,52.66,52.67,124434.0,51.609,51.6188,51.5796,51.5894,124434.0
2023-08-23 15:45:00,52.67,52.71,52.66,52.71,177342.0,51.5894,51.6286,51.5796,51.6286,177342.0
2023-08-23 15:50:00,52.71,52.72,52.66,52.7,313692.0,51.6286,51.6384,51.5796,51.6188,313692.0
2023-08-23 15:55:00,52.7,52.71,52.67,52.71,746559.0,51.6188,51.6286,51.5894,51.6286,746559.0
2023-08-24 09:30:00,52.71,52.83,52.64,52.82,308550.0,51.6286,51.7461,51.56,51.7363,308550.0
2023-08-24 09:35:00,52.8,52.83,52.7,52.82,113142.0,51.7167,51.7461,51.6188,51.7363,113142.0
2023-08-24 09:40:00,52.82,52.93,52.8,52.91,132165.0,51.7363,51.844,51.7167,51.8245,132165.0
2023-08-24 09:45:00,52.92,52.95,52.84,52.88,225747.0,51.8343,51.8636,51.7559,51.7951,225747.0
2023-08-24 09:50:00,52.88,53.02,52.87,53.02,110580.0,51.7951,51.9322,51.7853,51.9322,110580.0
2023-08-24 09:55:00,53.02,53.08,53.0,53.03,168357.0,51.9322,51.991,51.9126,51.942,168357.0
2023-08-24 10:00:00,53.03,53.05,52.95,52.98,135261.0,51.942,51.9616,51.8636,51.893,135261.0
2023-08-24 10:05:00,52.98,53.0,52.88,52.94,204078.0,51.893,51.9126,51.7951,51.8538,204078.0
2023-08-24 10:10:00,52.93,52.94,52.87,52.91,115704.0,51.844,51.8538,51.7853,51.8245,115704.0
2023-08-24 10:15:00,52.9,52.92,52.85,52.88,117267.0,51.8147,51.8343,51.7657,51.7951,117267.0
2023-08-24 10:20:00,52.88,52.9,52.85,52.86,91821.0,51.7951,51.8147,51.7657,51.7755,91821.0
2023-08-24 10:25:00,52.85,52.93,52.84,52.92,60891.0,51.7657,51.844,51.7559,51.8343,60891.0
2023-08-24 10:30:00,52.92,52.92,52.87,52.9,206907.0,51.8343,51.8343,51.7853,51.8147,206907.0
2023-08-24 10:35:00,52.9,52.9,52.85,52.89,166593.0,51.8147,51.8147,51.7657,51.8049,166593.0
2023-08-24 10:40:00,52.89,52.91,52.81,52.81,95805.0,51.8049,51.8245,51.7265,51.7265,95805.0
2023-08-24 10:45:00,52.81,52.81,52.7,52.71,76386.0,51.7265,51.7265,51.6188,51.6286,76386.0
2023-08-24 10:50:00,52.69,52.76,52.67,52.75,99237.0,51.609,51.6775,51.5894,51.6677,99237.0
2023-08-24 10:55:00,52.75,52.77,52.61,52.62,170469.0,51.6677,51.6873,51.5306,51.5404,170469.0
2023-08-24 11:00:00,52.61,52.63,52.55,52.62,134280.0,51.5306,51.5502,51.4718,51.5404,134280.0
2023-08-24 11:05:00,52.64,52.71,52.64,52.7,96588.0,51.56,51.6286,51.56,51.6188,96588.0
2023-08-24 11:10:00,52.72,52.73,52.66,52.68,130860.0,51.6384,51.6481,51.5796,51.5992,130860.0
2023-08-24 11:15:00,52.68,52.7,52.66,52.69,69351.0,51.5992,51.6188,51.5796,51.609,69351.0
2023-08-24 11:20:00,52.68,52.71,52.67,52.68,50016.0,51.5992,51.6286,51.5894,51.5992,50016.0
2023-08-24 11:25:00,52.68,52.73,52.67,52.73,92148.0,51.5992,51.6481,51.5894,51.6481,92148.0
2023-08-24 11:30:00,52.74,52.76,52.7,52.7,70149.0,51.6579,51.6775,51.6188,51.6188,70149.0
2023-08-24 11:35:00,52.7,52.71,52.67,52.71,33078.0,51.6188,51.6286,51.5894,51.6286,33078.0
2023-08-24 11:40:00,52.71,52.74,52.64,52.64,50100.0,51.6286,51.6579,51.56,51.56,50100.0
2023-08-24 11:45:00,52.64,52.65,52.6,52.63,52989.0,51.56,51.5698,51.5208,51.5502,52989.0
2023-08-24 11:50:00,52.63,52.65,52.61,52.62,75018.0,51.5502,51.5698,51.5306,51.5404,75018.0
2023-08-24 11:55:00,52.63,52.63,52.56,52.58,65868.0,51.5502,51.5502,51.4816,51.5012,65868.0
2023-08-24 12:00:00,52.57,52.6,52.56,52.57,24882.0,51.4914,51.5208,51.4816,51.4914,24882.0
2023-08-24 12:05:00,52.57,52.61,52.53,52.57,120795.0,51.4914,51.5306,51.4523,51.4914,120795.0
2023-08-24 12:10:00,52.56,52.61,52.55,52.56,99954.0,51.4816,51.5306,51.4718,51.4816,99954.0
2023-08-24 12:15:00,52.56,52.6,52.52,52.55,65172.0,51.4816,51.5208,51.4425,51.4718,65172.0
2023-08-24 12:20:00,52.56,52.59,52.56,52.58,31383.0,51.4816,51.511,51.4816,51.5012,31383.0
2023-08-24 12:25:00,52.58,52.59,52.54,52.56,65865.0,51.5012,51.511,51.462,51.4816,65865.0
2023-08-24 12:30:00,52.56,52.56,52.53,52.53,49869.0,51.4816,51.4816,51.4523,51.4523,49869.0
2023-08-24 12:35:00,52.53,52.55,52.51,52.54,56610.0,51.4523,51.4718,51.4327,51.462,56610.0
2023-08-24 12:40:00,52.53,52.57,52.5,52.52,45990.0,51.4523,51.4914,51.4229,51.4425,45990.0
2023-08-24 12:45:00,52.52,52.57,52.52,52.55,53871.0,51.4425,51.4914,51.4425,51.4718,53871.0
2023-08-24 12:50:00,52.55,52.59,52.55,52.57,58665.0,51.4718,51.511,51.4718,51.4914,58665.0
2023-08-24 12:55:00,52.58,52.58,52.55,52.56,45768.0,51.5012,51.5012,51.4718,51.4816,45768.0
2023-08-24 13:00:00,52.57,52.59,52.55,52.56,42591.0,51.4914,51.511,51.4718,51.4816,42591.0
2023-08-24 13:05:00,52.56,52.57,52.55,52.56,43050.0,51.4816,51.4914,51.4718,51.4816,43050.0
2023-08-24 13:10:00,52.55,52.57,52.52,52.54,36696.0,51.4718,51.4914,51.4425,51.462,36696.0
2023-08-24 13:15:00,52.54,52.58,52.53,52.53,61365.0,51.462,51.5012,51.4523,51.4523,61365.0
2023-08-24 13:20:00,52.52,52.55,52.52,52.52,55302.0,51.4425,51.4718,51.4425,51.4425,55302.0
2023-08-24 13:25:00,52.51,52.52,52.47,52.49,37494.0,51.4327,51.4425,51.3935,51.4131,37494.0
2023-08-24 13:30:00,52.48,52.56,52.48,52.51,62868.0,51.4033,51.4816,51.4033,51.4327,62868.0
2023-08-24 13:35:00,52.51,52.55,52.5,52.55,30747.0,51.4327,51.4718,51.4229,51.4718,30747.0
2023-08-24 13:40:00,52.55,52.59,52.53,52.54,73977.0,51.4718,51.511,51.4523,51.462,73977.0
2023-08-24 13:45:00,52.54,52.55,52.52,52.54,30081.0,51.462,51.4718,51.4425,51.462,30081.0
2023-08-24 13:50:00,52.54,52.55,52.53,52.54,36069.0,51.462,51.4718,51.4523,51.462,36069.0
2023-08-24 13:55:00,52.54,52.55,52.52,52.53,45165.0,51.462,51.4718,51.4425,51.4523,45165.0
2023-08-24 14:00:00,52.53,52.58,52.53,52.57,55209.0,51.4523,51.5012,51.4523,51.4914,55209.0
2023-08-24 14:05:00,52.57,52.58,52.55,52.56,38082.0,51.4914,51.5012,51.4718,51.4816,38082.0
2023-08-24 14:10:00,52.56,52.57,52.53,52.54,47532.0,51.4816,51.4914,51.4523,51.462,47532.0
2023-08-24 14:15:00,52.54,52.56,52.5,52.52,40074.0,51.462,51.4816,51.4229,51.4425,40074.0
2023-08-24 14:20:00,52.52,52.55,52.5,52.51,41769.0,51.4425,51.4718,51.4229,51.4327,41769.0
2023-08-24 14:25:00,52.51,52.51,52.49,52.5,51066.0,51.4327,51.4327,51.4131,51.4229,51066.0
2023-08-24 14:30:00,52.49,52.52,52.49,52.52,45921.0,51.4131,51.4425,51.4131,51.4425,45921.0
2023-08-24 14:35:00,52.52,52.52,52.5,52.51,29589.0,51.4425,51.4425,51.4229,51.4327,29589.0
2023-08-24 14:40:00,52.52,52.52,52.48,52.49,57759.0,51.4425,51.4425,51.4033,51.4131,57759.0
2023-08-24 14:45:00,52.49,52.54,52.48,52.54,44388.0,51.4131,51.462,51.4033,51.462,44388.0
2023-08-24 14:50:00,52.54,52.57,52.52,52.53,54987.0,51.462,51.4914,51.4425,51.4523,54987.0
2023-08-24 14:55:00,52.53,52.58,52.52,52.55,78024.0,51.4523,51.5012,51.4425,51.4718,78024.0
2023-08-24 15:00:00,52.55,52.55,52.53,52.54,47121.0,51.4718,51.4718,51.4523,51.462,47121.0
2023-08-24 15:05:00,52.54,52.58,52.54,52.57,74823.0,51.462,51.5012,51.462,51.4914,74823.0
2023-08-24 15:10:00,52.57,52.59,52.56,52.59,74025.0,51.4914,51.511,51.4816,51.511,74025.0
2023-08-24 15:15:00,52.59,52.63,52.59,52.61,116529.0,51.511,51.5502,51.511,51.5306,116529.0
2023-08-24 15:20:00,52.62,52.65,52.58,52.58,76356.0,51.5404,51.5698,51.5012,51.5012,76356.0
2023-08-24 15:25:00,52.58,52.63,52.55,52.56,140739.0,51.5012,51.5502,51.4718,51.4816,140739.0
2023-08-24 15:30:00,52.56,52.6,52.53,52.53,163386.0,51.4816,51.5208,51.4523,51.4523,163386.0
2023-08-24 15:35:00,52.53,52.54,52.45,52.45,119223.0,51.4523,51.462,51.3739,51.3739,119223.0
2023-08-24 15:40:00,52.45,52.48,52.4,52.41,234036.0,51.3739,51.4033,51.3249,51.3347,234036.0
2023-08-24 15:45:00,52.4,52.4,52.31,52.38,290823.0,51.3249,51.3249,51.2368,51.3053,290823.0
2023-08-24 15:50:00,52.38,52.39,52.28,52.33,450561.0,51.3053,51.3151,51.2074,51.2564,450561.0
2023-08-24 15:55:00,52.33,52.39,52.27,52.29,881790.0,51.2564,51.3151,51.1976,51.2172,881790.0
2023-08-25 09:30:00,52.39,52.57,52.32,52.38,224667.0,51.3151,51.4914,51.2466,51.3053,224667.0
2023-08-25 09:35:00,52.39,52.43,52.31,52.41,68274.0,51.3151,51.3543,51.2368,51.3347,68274.0
2023-08-25 09:40:00,52.41,52.43,52.28,52.38,121347.0,51.3347,51.3543,51.2074,51.3053,121347.0
2023-08-25 09:45:00,52.37,52.41,52.33,52.4,95583.0,51.2955,51.3347,51.2564,51.3249,95583.0
2023-08-25 09:50:00,52.39,52.41,52.35,52.39,64845.0,51.3151,51.3347,51.2759,51.3151,64845.0
2023-08-25 09:55:00,52.39,52.44,52.36,52.44,74088.0,51.3151,51.3641,51.2857,51.3641,74088.0
2023-08-25 10:00:00,52.44,52.48,52.35,52.42,108921.0,51.3641,51.4033,51.2759,51.3445,108921.0
2023-08-25 10:05:00,52.41,52.44,52.33,52.33,76983.0,51.3347,51.3641,51.2564,51.2564,76983.0
2023-08-25 10:10:00,52.33,52.39,52.3,52.38,68322.0,51.2564,51.3151,51.227,51.3053,68322.0
2023-08-25 10:15:00,52.39,52.51,52.37,52.39,121455.0,51.3151,51.4327,51.2955,51.3151,121455.0
2023-08-25 10:20:00,52.39,52.4,52.27,52.27,116784.0,51.3151,51.3249,51.1976,51.1976,116784.0
2023-08-25 10:25:00,52.27,52.31,52.18,52.28,89235.0,51.1976,51.2368,51.1094,51.2074,89235.0
2023-08-25 10:30:00,52.28,52.32,52.25,52.3,79968.0,51.2074,51.2466,51.178,51.227,79968.0
2023-08-25 10:35:00,52.28,52.4,52.28,52.33,87825.0,51.2074,51.3249,51.2074,51.2564,87825.0
2023-08-25 10:40:00,52.33,52.39,52.33,52.36,76590.0,51.2564,51.3151,51.2564,51.2857,76590.0
2023-08-25 10:45:00,52.35,52.36,52.27,52.29,64842.0,51.2759,51.2857,51.1976,51.2172,64842.0
2023-08-25 10:50:00,52.29,52.33,52.25,52.29,90132.0,51.2172,51.2564,51.178,51.2172,90132.0
2023-08-25 10:55:00,52.29,52.36,52.28,52.33,76011.0,51.2172,51.2857,51.2074,51.2564,76011.0
2023-08-25 11:00:00,52.34,52.38,52.3,52.37,88953.0,51.2662,51.3053,51.227,51.2955,88953.0
2023-08-25 11:05:00,52.37,52.42,52.36,52.37,82740.0,51.2955,51.3445,51.2857,51.2955,82740.0
2023-08-25 11:10:00,52.38,52.45,52.38,52.43,85491.0,51.3053,51.3739,51.3053,51.3543,85491.0
2023-08-25 11:15:00,52.43,52.44,52.35,52.41,87036.0,51.3543,51.3641,51.2759,51.3347,87036.0
2023-08-25 11:20:00,52.42,52.43,52.39,52.42,58065.0,51.3445,51.3543,51.3151,51.3445,58065.0
2023-08-25 11:25:00,52.42,52.47,52.42,52.47,53877.0,51.3445,51.3935,51.3445,51.3935,53877.0
2023-08-25 11:30:00,52.46,52.53,52.43,52.53,61206.0,51.3837,51.4523,51.3543,51.4523,61206.0
2023-08-25 11:35:00,52.54,52.56,52.48,52.51,47469.0,51.462,51.4816,51.4033,51.4327,47469.0
2023-08-25 11:40:00,52.5,52.5,52.43,52.45,28095.0,51.4229,51.4229,51.3543,51.3739,28095.0
2023-08-25 11:45:00,52.44,52.46,52.39,52.4,43281.0,51.3641,51.3837,51.3151,51.3249,43281.0
2023-08-25 11:50:00,52.4,52.41,52.36,52.39,55014.0,51.3249,51.3347,51.2857,51.3151,55014.0
2023-08-25 11:55:00,52.39,52.39,52.32,52.35,46695.0,51.3151,51.3151,51.2466,51.2759,46695.0
2023-08-25 12:00:00,52.34,52.39,52.32,52.36,52206.0,51.2662,51.3151,51.2466,51.2857,52206.0
2023-08-25 12:05:00,52.37,52.38,52.32,52.36,35889.0,51.2955,51.3053,51.2466,51.2857,35889.0
2023-08-25 12:10:00,52.37,52.38,52.31,52.34,205923.0,51.2955,51.3053,51.2368,51.2662,205923.0
2023-08-25 12:15:00,52.34,52.4,52.33,52.4,62091.0,51.2662,51.3249,51.2564,51.3249,62091.0
2023-08-25 12:20:00,52.4,52.44,52.39,52.42,50895.0,51.3249,51.3641,51.3151,51.3445,50895.0
2023-08-25 12:25:00,52.42,52.48,52.41,52.47,53244.0,51.3445,51.4033,51.3347,51.3935,53244.0
2023-08-25 12:30:00,52.47,52.49,52.44,52.45,50982.0,51.3935,51.4131,51.3641,51.3739,50982.0
2023-08-25 12:35:00,52.45,52.5,52.43,52.44,43056.0,51.3739,51.4229,51.3543,51.3641,43056.0
2023-08-25 12:40:00,52.44,52.46,52.41,52.42,38202.0,51.3641,51.3837,51.3347,51.3445,38202.0
2023-08-25 12:45:00,52.42,52.45,52.4,52.44,36309.0,51.3445,51.3739,51.3249,51.3641,36309.0
2023-08-25 12:50:00,52.44,52.45,52.39,52.41,41295.0,51.3641,51.3739,51.3151,51.3347,41295.0
2023-08-25 12:55:00,52.4,52.43,52.39,52.43,43947.0,51.3249,51.3543,51.3151,51.3543,43947.0
2023-08-25 13:00:00,52.42,52.47,52.41,52.45,31110.0,51.3445,51.3935,51.3347,51.3739,31110.0
2023-08-25 13:05:00,52.44,52.48,52.43,52.43,55977.0,51.3641,51.4033,51.3543,51.3543,55977.0
2023-08-25 13:10:00,52.42,52.42,52.39,52.41,30825.0,51.3445,51.3445,51.3151,51.3347,30825.0
2023-08-25 13:15:00,52.41,52.42,52.36,52.38,58731.0,51.3347,51.3445,51.2857,51.3053,58731.0
2023-08-25 13:20:00,52.38,52.4,52.36,52.37,47082.0,51.3053,51.3249,51.2857,51.2955,47082.0
2023-08-25 13:25:00,52.38,52.39,52.37,52.39,47118.0,51.3053,51.3151,51.2955,51.3151,47118.0
2023-08-25 13:30:00,52.39,52.39,52.35,52.36,46785.0,51.3151,51.3151,51.2759,51.2857,46785.0
2023-08-25 13:35:00,52.36,52.36,52.34,52.35,35406.0,51.2857,51.2857,51.2662,51.2759,35406.0
2023-08-25 13:40:00,52.34,52.44,52.34,52.43,59373.0,51.2662,51.3641,51.2662,51.3543,59373.0
2023-08-25 13:45:00,52.43,52.47,52.4,52.47,74139.0,51.3543,51.3935,51.3249,51.3935,74139.0
2023-08-25 13:50:00,52.46,52.5,52.46,52.5,63522.0,51.3837,51.4229,51.3837,51.4229,63522.0
2023-08-25 13:55:00,52.5,52.5,52.48,52.5,46545.0,51.4229,51.4229,51.4033,51.4229,46545.0
2023-08-25 14:00:00,52.5,52.5,52.46,52.49,100659.0,51.4229,51.4229,51.3837,51.4131,100659.0
2023-08-25 14:05:00,52.49,52.53,52.49,52.51,54375.0,51.4131,51.4523,51.4131,51.4327,54375.0
2023-08-25 14:10:00,52.51,52.53,52.5,52.51,54114.0,51.4327,51.4523,51.4229,51.4327,54114.0
2023-08-25 14:15:00,52.51,52.58,52.5,52.57,76290.0,51.4327,51.5012,51.4229,51.4914,76290.0
2023-08-25 14:20:00,52.57,52.61,52.57,52.58,93399.0,51.4914,51.5306,51.4914,51.5012,93399.0
2023-08-25 14:25:00,52.58,52.61,52.57,52.6,52116.0,51.5012,51.5306,51.4914,51.5208,52116.0
2023-08-25 14:30:00,52.6,52.62,52.58,52.6,58098.0,51.5208,51.5404,51.5012,51.5208,58098.0
2023-08-25 14:35:00,52.6,52.61,52.56,52.57,49764.0,51.5208,51.5306,51.4816,51.4914,49764.0
2023-08-25 14:40:00,52.57,52.58,52.5,52.5,44874.0,51.4914,51.5012,51.4229,51.4229,44874.0
2023-08-25 14:45:00,52.5,52.58,52.49,52.58,54819.0,51.4229,51.5012,51.4131,51.5012,54819.0
2023-08-25 14:50:00,52.58,52.59,52.56,52.59,54660.0,51.5012,51.511,51.4816,51.511,54660.0
2023-08-25 14:55:00,52.59,52.62,52.59,52.6,54201.0,51.511,51.5404,51.511,51.5208,54201.0
2023-08-25 15:00:00,52.61,52.68,52.6,52.61,101223.0,51.5306,51.5992,51.5208,51.5306,101223.0
2023-08-25 15:05:00,52.62,52.63,52.57,52.6,67860.0,51.5404,51.5502,51.4914,51.5208,67860.0
2023-08-25 15:10:00,52.61,52.62,52.57,52.58,73254.0,51.5306,51.5404,51.4914,51.5012,73254.0
2023-08-25 15:15:00,52.59,52.63,52.59,52.61,60747.0,51.511,51.5502,51.511,51.5306,60747.0
2023-08-25 15:20:00,52.61,52.64,52.59,52.61,107595.0,51.5306,51.56,51.511,51.5306,107595.0
2023-08-25 15:25:00,52.61,52.63,52.6,52.61,76545.0,51.5306,51.5502,51.5208,51.5306,76545.0
2023-08-25 15:30:00,52.61,52.67,52.61,52.65,124077.0,51.5306,51.5894,51.5306,51.5698,124077.0
2023-08-25 15:35:00,52.64,52.66,52.62,52.63,91461.0,51.56,51.5796,51.5404,51.5502,91461.0
2023-08-25 15:40:00,52.63,52.65,52.62,52.65,128670.0,51.5502,51.5698,51.5404,51.5698,128670.0
2023-08-25 15:45:00,52.65,52.65,52.58,52.59,166251.0,51.5698,51.5698,51.5012,51.511,166251.0
2023-08-25 15:50:00,52.58,52.58,52.54,52.57,342981.0,51.5012,51.5012,51.462,51.4914,342981.0
2023-08-25 15:55:00,52.57,52.63,52.57,52.61,872379.0,51.4914,51.5502,51.4914,51.5306,872379.0
2023-08-28 09:30:00,52.62,52.85,52.62,52.83,275142.0,51.5404,51.7657,51.5404,51.7461,275142.0
2023-08-28 09:35:00,52.82,52.89,52.76,52.82,108216.0,51.7363,51.8049,51.6775,51.7363,108216.0
2023-08-28 09:40:00,52.84,52.9,52.81,52.83,90183.0,51.7559,51.8147,51.7265,51.7461,90183.0
2023-08-28 09:45:00,52.82,52.84,52.78,52.79,119082.0,51.7363,51.7559,51.6971,51.7069,119082.0
2023-08-28 09:50:00,52.78,52.87,52.77,52.85,72315.0,51.6971,51.7853,51.6873,51.7657,72315.0
2023-08-28 09:55:00,52.84,52.86,52.8,52.81,57909.0,51.7559,51.7755,51.7167,51.7265,57909.0
2023-08-28 10:00:00,52.81,52.81,52.73,52.76,110652.0,51.7265,51.7265,51.6481,51.6775,110652.0
2023-08-28 10:05:00,52.76,52.77,52.72,52.76,106854.0,51.6775,51.6873,51.6384,51.6775,106854.0
2023-08-28 10:10:00,52.75,52.76,52.7,52.73,54078.0,51.6677,51.6775,51.6188,51.6481,54078.0
2023-08-28 10:15:00,52.73,52.75,52.7,52.73,43950.0,51.6481,51.6677,51.6188,51.6481,43950.0
2023-08-28 10:20:00,52.73,52.78,52.7,52.77,65463.0,51.6481,51.6971,51.6188,51.6873,65463.0
2023-08-28 10:25:00,52.78,52.79,52.73,52.75,95304.0,51.6971,51.7069,51.6481,51.6677,95304.0
2023-08-28 10:30:00,52.74,52.75,52.72,52.72,53250.0,51.6579,51.6677,51.6384,51.6384,53250.0
2023-08-28 10:35:00,52.72,52.73,52.68,52.73,58128.0,51.6384,51.6481,51.5992,51.6481,58128.0
2023-08-28 10:40:00,52.72,52.8,52.72,52.79,56580.0,51.6384,51.7167,51.6384,51.7069,56580.0
2023-08-28 10:45:00,52.79,52.79,52.75,52.75,37569.0,51.7069,51.7069,51.6677,51.6677,37569.0
2023-08-28 10:50:00,52.75,52.82,52.74,52.78,93252.0,51.6677,51.7363,51.6579,51.6971,93252.0
2023-08-28 10:55:00,52.77,52.78,52.75,52.76,49599.0,51.6873,51.6971,51.6677,51.6775,49599.0
2023-08-28 11:00:00,52.76,52.79,52.71,52.79,40218.0,51.6775,51.7069,51.6286,51.7069,40218.0
2023-08-28 11:05:00,52.8,52.8,52.74,52.76,40983.0,51.7167,51.7167,51.6579,51.6775,40983.0
2023-08-28 11:10:00,52.75,52.83,52.74,52.81,56373.0,51.6677,51.7461,51.6579,51.7265,56373.0
2023-08-28 11:15:00,52.81,52.85,52.8,52.84,38256.0,51.7265,51.7657,51.7167,51.7559,38256.0
2023-08-28 11:20:00,52.84,52.88,52.82,52.86,59529.0,51.7559,51.7951,51.7363,51.7755,59529.0
2023-08-28 11:25:00,52.86,52.86,52.78,52.81,54591.0,51.7755,51.7755,51.6971,51.7265,54591.0
2023-08-28 11:30:00,52.8,52.85,52.8,52.83,53505.0,51.7167,51.7657,51.7167,51.7461,53505.0
2023-08-28 11:35:00,52.82,52.84,52.81,52.82,47694.0,51.7363,51.7559,51.7265,51.7363,47694.0
2023-08-28 11:40:00,52.82,52.83,52.78,52.79,44604.0,51.7363,51.7461,51.6971,51.7069,44604.0
2023-08-28 11:45:00,52.79,52.8,52.76,52.8,44367.0,51.7069,51.7167,51.6775,51.7167,44367.0
2023-08-28 11:50:00,52.79,52.8,52.78,52.79,34362.0,51.7069,51.7167,51.6971,51.7069,34362.0
2023-08-28 11:55:00,52.79,52.8,52.76,52.79,40734.0,51.7069,51.7167,51.6775,51.7069,40734.0
2023-08-28 12:00:00,52.79,52.82,52.79,52.81,31911.0,51.7069,51.7363,51.7069,51.7265,31911.0
2023-08-28 12:05:00,52.81,52.81,52.77,52.78,66162.0,51.7265,51.7265,51.6873,51.6971,66162.0
2023-08-28 12:10:00,52.78,52.8,52.76,52.79,34713.0,51.6971,51.7167,51.6775,51.7069,34713.0
2023-08-28 12:15:00,52.79,52.79,52.73,52.73,40926.0,51.7069,51.7069,51.6481,51.6481,40926.0
2023-08-28 12:20:00,52.73,52.79,52.73,52.79,42804.0,51.6481,51.7069,51.6481,51.7069,42804.0
2023-08-28 12:25:00,52.79,52.79,52.77,52.77,23634.0,51.7069,51.7069,51.6873,51.6873,23634.0
2023-08-28 12:30:00,52.77,52.78,52.74,52.75,35001.0,51.6873,51.6971,51.6579,51.6677,35001.0
2023-08-28 12:35:00,52.75,52.81,52.75,52.81,47628.0,51.6677,51.7265,51.6677,51.7265,47628.0
2023-08-28 12:40:00,52.8,52.83,52.79,52.8,41244.0,51.7167,51.7461,51.7069,51.7167,41244.0
2023-08-28 12:45:00,52.8,52.81,52.77,52.79,33699.0,51.7167,51.7265,51.6873,51.7069,33699.0
2023-08-28 12:50:00,52.79,52.8,52.77,52.78,35565.0,51.7069,51.7167,51.6873,51.6971,35565.0
2023-08-28 12:55:00,52.77,52.83,52.77,52.82,35604.0,51.6873,51.7461,51.6873,51.7363,35604.0
2023-08-28 13:00:00,52.83,52.87,52.83,52.84,28776.0,51.7461,51.7853,51.7461,51.7559,28776.0
2023-08-28 13:05:00,52.85,52.9,52.85,52.87,39768.0,51.7657,51.8147,51.7657,51.7853,39768.0
2023-08-28 13:10:00,52.87,52.89,52.86,52.86,30504.0,51.7853,51.8049,51.7755,51.7755,30504.0
2023-08-28 13:15:00,52.86,52.89,52.85,52.89,39723.0,51.7755,51.8049,51.7657,51.8049,39723.0
2023-08-28 13:20:00,52.89,52.92,52.88,52.89,41370.0,51.8049,51.8343,51.7951,51.8049,41370.0
2023-08-28 13:25:00,52.89,52.93,52.88,52.91,85350.0,51.8049,51.844,51.7951,51.8245,85350.0
2023-08-28 13:30:00,52.91,52.93,52.89,52.91,39810.0,51.8245,51.844,51.8049,51.8245,39810.0
2023-08-28 13:35:00,52.9,52.93,52.88,52.89,38283.0,51.8147,51.844,51.7951,51.8049,38283.0
2023-08-28 13:40:00,52.88,52.88,52.84,52.85,46632.0,51.7951,51.7951,51.7559,51.7657,46632.0
2023-08-28 13:45:00,52.86,52.89,52.86,52.88,42750.0,51.7755,51.8049,51.7755,51.7951,42750.0
2023-08-28 13:50:00,52.88,52.88,52.81,52.82,60930.0,51.7951,51.7951,51.7265,51.7363,60930.0
2023-08-28 13:55:00,52.81,52.81,52.76,52.79,56733.0,51.7265,51.7265,51.6775,51.7069,56733.0
2023-08-28 14:00:00,52.79,52.79,52.73,52.74,95883.0,51.7069,51.7069,51.6481,51.6579,95883.0
2023-08-28 14:05:00,52.74,52.76,52.73,52.76,46212.0,51.6579,51.6775,51.6481,51.6775,46212.0
2023-08-28 14:10:00,52.75,52.76,52.73,52.75,42138.0,51.6677,51.6775,51.6481,51.6677,42138.0
2023-08-28 14:15:00,52.75,52.75,52.72,52.72,57792.0,51.6677,51.6677,51.6384,51.6384,57792.0
2023-08-28 14:20:00,52.71,52.74,52.71,52.73,32751.0,51.6286,51.6579,51.6286,51.6481,32751.0
2023-08-28 14:25:00,52.72,52.76,52.7,52.74,57624.0,51.6384,51.6775,51.6188,51.6579,57624.0
2023-08-28 14:30:00,52.74,52.74,52.7,52.72,29502.0,51.6579,51.6579,51.6188,51.6384,29502.0
2023-08-28 14:35:00,52.71,52.76,52.71,52.74,27894.0,51.6286,51.6775,51.6286,51.6579,27894.0
2023-08-28 14:40:00,52.74,52.75,52.73,52.74,27873.0,51.6579,51.6677,51.6481,51.6579,27873.0
2023-08-28 14:45:00,52.74,52.75,52.71,52.72,69993.0,51.6579,51.6677,51.6286,51.6384,69993.0
2023-08-28 14:50:00,52.73,52.75,52.71,52.75,62295.0,51.6481,51.6677,51.6286,51.6677,62295.0
2023-08-28 14:55:00,52.75,52.75,52.71,52.74,40692.0,51.6677,51.6677,51.6286,51.6579,40692.0
2023-08-28 15:00:00,52.74,52.8,52.73,52.8,50457.0,51.6579,51.7167,51.6481,51.7167,50457.0
2023-08-28 15:05:00,52.79,52.8,52.77,52.79,34431.0,51.7069,51.7167,51.6873,51.7069,34431.0
2023-08-28 15:10:00,52.78,52.78,52.76,52.77,44319.0,51.6971,51.6971,51.6775,51.6873,44319.0
2023-08-28 15:15:00,52.77,52.81,52.76,52.78,83559.0,51.6873,51.7265,51.6775,51.6971,83559.0
2023-08-28 15:20:00,52.78,52.8,52.76,52.8,71055.0,51.6971,51.7167,51.6775,51.7167,71055.0
2023-08-28 15:25:00,52.8,52.81,52.77,52.81,74961.0,51.7167,51.7265,51.6873,51.7265,74961.0
2023-08-28 15:30:00,52.8,52.81,52.79,52.8,54210.0,51.7167,51.7265,51.7069,51.7167,54210.0
2023-08-28 15:35:00,52.8,52.81,52.78,52.79,67959.0,51.7167,51.7265,51.6971,51.7069,67959.0
2023-08-28 15:40:00,52.79,52.82,52.78,52.82,84030.0,51.7069,51.7363,51.6971,51.7363,84030.0
2023-08-28 15:45:00,52.82,52.92,52.81,52.85,172731.0,51.7363,51.8343,51.7265,51.7657,172731.0
2023-08-28 15:50:00,52.85,52.89,52.84,52.85,222999.0,51.7657,51.8049,51.7559,51.7657,222999.0
2023-08-28 15:55:00,52.85,52.94,52.85,52.89,863502.0,51.7657,51.8538,51.7657,51.8049,863502.0
2023-08-29 09:30:00,53.0,53.06,52.98,53.0,270477.0,51.9126,51.9714,51.893,51.9126,270477.0
2023-08-29 09:35:00,53.0,53.14,52.95,53.14,133530.0,51.9126,52.0497,51.8636,52.0497,133530.0
2023-08-29 09:40:00,53.13,53.13,52.96,52.98,79326.0,52.0399,52.0399,51.8734,51.893,79326.0
2023-08-29 09:45:00,52.99,53.12,52.98,53.11,66570.0,51.9028,52.0301,51.893,52.0204,66570.0
2023-08-29 09:50:00,53.11,53.19,53.11,53.15,131610.0,52.0204,52.0987,52.0204,52.0595,131610.0
2023-08-29 09:55:00,53.17,53.19,53.1,53.1,96423.0,52.0791,52.0987,52.0106,52.0106,96423.0
2023-08-29 10:00:00,53.1,53.27,53.09,53.25,259641.0,52.0106,52.1771,52.0008,52.1575,259641.0
2023-08-29 10:05:00,53.25,53.28,53.21,53.22,137685.0,52.1575,52.1869,52.1183,52.1281,137685.0
2023-08-29 10:10:00,53.22,53.25,53.18,53.24,64617.0,52.1281,52.1575,52.0889,52.1477,64617.0
2023-08-29 10:15:00,53.23,53.29,53.22,53.23,92379.0,52.1379,52.1967,52.1281,52.1379,92379.0
2023-08-29 10:20:00,53.23,53.28,53.22,53.27,81153.0,52.1379,52.1869,52.1281,52.1771,81153.0
2023-08-29 10:25:00,53.28,53.28,53.19,53.21,69081.0,52.1869,52.1869,52.0987,52.1183,69081.0
2023-08-29 10:30:00,53.21,53.24,53.2,53.23,53043.0,52.1183,52.1477,52.1085,52.1379,53043.0
2023-08-29 10:35:00,53.23,53.23,53.06,53.08,89037.0,52.1379,52.1379,51.9714,51.991,89037.0
2023-08-29 10:40:00,53.08,53.09,53.04,53.06,54474.0,51.991,52.0008,51.9518,51.9714,54474.0
2023-08-29 10:45:00,53.06,53.1,53.04,53.08,59760.0,51.9714,52.0106,51.9518,51.991,59760.0
2023-08-29 10:50:00,53.08,53.11,53.03,53.03,105240.0,51.991,52.0204,51.942,51.942,105240.0
2023-08-29 10:55:00,53.02,53.04,52.98,53.03,66840.0,51.9322,51.9518,51.893,51.942,66840.0
2023-08-29 11:00:00,53.03,53.07,53.01,53.05,47913.0,51.942,51.9812,51.9224,51.9616,47913.0
2023-08-29 11:05:00,53.08,53.08,53.04,53.08,40758.0,51.991,51.991,51.9518,51.991,40758.0
2023-08-29 11:10:00,53.08,53.09,53.06,53.08,39885.0,51.991,52.0008,51.9714,51.991,39885.0
2023-08-29 11:15:00,53.08,53.09,53.06,53.08,45891.0,51.991,52.0008,51.9714,51.991,45891.0
2023-08-29 11:20:00,53.08,53.1,53.06,53.08,50847.0,51.991,52.0106,51.9714,51.991,50847.0
2023-08-29 11:25:00,53.09,53.12,53.08,53.12,47427.0,52.0008,52.0301,51.991,52.0301,47427.0
2023-08-29 11:30:00,53.12,53.16,53.1,53.14,60759.0,52.0301,52.0693,52.0106,52.0497,60759.0
2023-08-29 11:35:00,53.15,53.21,53.15,53.21,58161.0,52.0595,52.1183,52.0595,52.1183,58161.0
2023-08-29 11:40:00,53.21,53.22,53.18,53.22,40005.0,52.1183,52.1281,52.0889,52.1281,40005.0
2023-08-29 11:45:00,53.22,53.25,53.18,53.19,75399.0,52.1281,52.1575,52.0889,52.0987,75399.0
2023-08-29 11:50:00,53.19,53.23,53.17,53.22,80715.0,52.0987,52.1379,52.0791,52.1281,80715.0
2023-08-29 11:55:00,53.23,53.24,53.19,53.19,32853.0,52.1379,52.1477,52.0987,52.0987,32853.0
2023-08-29 12:00:00,53.2,53.21,53.15,53.21,48387.0,52.1085,52.1183,52.0595,52.1183,48387.0
2023-08-29 12:05:00,53.21,53.22,53.19,53.21,41949.0,52.1183,52.1281,52.0987,52.1183,41949.0
2023-08-29 12:10:00,53.22,53.23,53.2,53.2,58668.0,52.1281,52.1379,52.1085,52.1085,58668.0
2023-08-29 12:15:00,53.2,53.24,53.2,53.22,56133.0,52.1085,52.1477,52.1085,52.1281,56133.0
2023-08-29 12:20:00,53.22,53.3,53.22,53.28,149349.0,52.1281,52.2065,52.1281,52.1869,149349.0
2023-08-29 12:25:00,53.29,53.32,53.26,53.29,58872.0,52.1967,52.226,52.1673,52.1967,58872.0
2023-08-29 12:30:00,53.3,53.3,53.25,53.29,48759.0,52.2065,52.2065,52.1575,52.1967,48759.0
2023-08-29 12:35:00,53.29,53.29,53.25,53.26,56685.0,52.1967,52.1967,52.1575,52.1673,56685.0
2023-08-29 12:40:00,53.26,53.29,53.26,53.27,36363.0,52.1673,52.1967,52.1673,52.1771,36363.0
2023-08-29 12:45:00,53.27,53.28,53.24,53.27,44097.0,52.1771,52.1869,52.1477,52.1771,44097.0
2023-08-29 12:50:00,53.27,53.3,53.26,53.28,48462.0,52.1771,52.2065,52.1673,52.1869,48462.0
2023-08-29 12:55:00,53.28,53.3,53.26,53.29,38844.0,52.1869,52.2065,52.1673,52.1967,38844.0
2023-08-29 13:00:00,53.28,53.31,53.27,53.31,51318.0,52.1869,52.2162,52.1771,52.2162,51318.0
2023-08-29 13:05:00,53.31,53.31,53.3,53.31,34899.0,52.2162,52.2162,52.2065,52.2162,34899.0
2023-08-29 13:10:00,53.31,53.36,53.3,53.34,161268.0,52.2162,52.2652,52.2065,52.2456,161268.0
2023-08-29 13:15:00,53.34,53.34,53.31,53.32,65811.0,52.2456,52.2456,52.2162,52.226,65811.0
2023-08-29 13:20:00,53.31,53.34,53.3,53.33,65670.0,52.2162,52.2456,52.2065,52.2358,65670.0
2023-08-29 13:25:00,53.33,53.34,53.29,53.3,57240.0,52.2358,52.2456,52.1967,52.2065,57240.0
2023-08-29 13:30:00,53.31,53.31,53.26,53.27,43248.0,52.2162,52.2162,52.1673,52.1771,43248.0
2023-08-29 13:35:00,53.27,53.35,53.27,53.33,114486.0,52.1771,52.2554,52.1771,52.2358,114486.0
2023-08-29 13:40:00,53.33,53.35,53.32,53.32,55311.0,52.2358,52.2554,52.226,52.226,55311.0
2023-08-29 13:45:00,53.32,53.34,53.3,53.31,38091.0,52.226,52.2456,52.2065,52.2162,38091.0
2023-08-29 13:50:00,53.31,53.31,53.26,53.27,66222.0,52.2162,52.2162,52.1673,52.1771,66222.0
2023-08-29 13:55:00,53.27,53.27,53.22,53.25,52893.0,52.1771,52.1771,52.1281,52.1575,52893.0
2023-08-29 14:00:00,53.25,53.26,53.22,53.24,65622.0,52.1575,52.1673,52.1281,52.1477,65622.0
2023-08-29 14:05:00,53.24,53.24,53.2,53.21,64503.0,52.1477,52.1477,52.1085,52.1183,64503.0
2023-08-29 14:10:00,53.22,53.22,53.17,53.19,57207.0,52.1281,52.1281,52.0791,52.0987,57207.0
2023-08-29 14:15:00,53.19,53.24,53.19,53.23,60564.0,52.0987,52.1477,52.0987,52.1379,60564.0
2023-08-29 14:20:00,53.24,53.27,53.23,53.24,115032.0,52.1477,52.1771,52.1379,52.1477,115032.0
2023-08-29 14:25:00,53.24,53.28,53.22,53.27,69567.0,52.1477,52.1869,52.1281,52.1771,69567.0
2023-08-29 14:30:00,53.27,53.28,53.26,53.27,48516.0,52.1771,52.1869,52.1673,52.1771,48516.0
2023-08-29 14:35:00,53.27,53.3,53.26,53.27,47322.0,52.1771,52.2065,52.1673,52.1771,47322.0
2023-08-29 14:40:00,53.28,53.33,53.27,53.33,42645.0,52.1869,52.2358,52.1771,52.2358,42645.0
2023-08-29 14:45:00,53.33,53.35,53.31,53.33,59889.0,52.2358,52.2554,52.2162,52.2358,59889.0
2023-08-29 14:50:00,53.33,53.34,53.29,53.31,78357.0,52.2358,52.2456,52.1967,52.2162,78357.0
2023-08-29 14:55:00,53.31,53.32,53.27,53.3,61086.0,52.2162,52.226,52.1771,52.2065,61086.0
2023-08-29 15:00:00,53.3,53.31,53.25,53.31,67116.0,52.2065,52.2162,52.1575,52.2162,67116.0
2023-08-29 15:05:00,53.31,53.31,53.26,53.28,55812.0,52.2162,52.2162,52.1673,52.1869,55812.0
2023-08-29 15:10:00,53.28,53.29,53.25,53.28,63462.0,52.1869,52.1967,52.1575,52.1869,63462.0
2023-08-29 15:15:00,53.28,53.3,53.26,53.3,90996.0,52.1869,52.2065,52.1673,52.2065,90996.0
2023-08-29 15:20:00,53.3,53.3,53.27,53.28,57702.0,52.2065,52.2065,52.1771,52.1869,57702.0
2023-08-29 15:25:00,53.29,53.31,53.29,53.3,86847.0,52.1967,52.2162,52.1967,52.2065,86847.0
2023-08-29 15:30:00,53.3,53.3,53.26,53.29,84651.0,52.2065,52.2065,52.1673,52.1967,84651.0
2023-08-29 15:35:00,53.28,53.32,53.28,53.31,96519.0,52.1869,52.226,52.1869,52.2162,96519.0
2023-08-29 15:40:00,53.31,53.34,53.29,53.34,108099.0,52.2162,52.2456,52.1967,52.2456,108099.0
2023-08-29 15:45:00,53.34,53.37,53.31,53.36,171921.0,52.2456,52.275,52.2162,52.2652,171921.0
2023-08-29 15:50:00,53.36,53.37,53.31,53.35,245073.0,52.2652,52.275,52.2162,52.2554,245073.0
2023-08-29 15:55:00,53.34,53.41,53.34,53.35,850617.0,52.2456,52.3142,52.2456,52.2554,850617.0
2023-08-30 09:30:00,53.47,53.64,53.47,53.64,333720.0,52.373,52.5395,52.373,52.5395,333720.0
2023-08-30 09:35:00,53.63,53.68,53.57,53.61,188574.0,52.5297,52.5787,52.4709,52.5101,188574.0
2023-08-30 09:40:00,53.61,53.66,53.59,53.66,154266.0,52.5101,52.5591,52.4905,52.5591,154266.0
2023-08-30 09:45:00,53.65,53.76,53.62,53.72,206556.0,52.5493,52.657,52.5199,52.6178,206556.0
2023-08-30 09:50:00,53.72,53.73,53.59,53.61,120069.0,52.6178,52.6276,52.4905,52.5101,120069.0
2023-08-30 09:55:00,53.61,53.69,53.61,53.67,65610.0,52.5101,52.5885,52.5101,52.5689,65610.0
2023-08-30 10:00:00,53.67,53.67,53.57,53.58,91092.0,52.5689,52.5689,52.4709,52.4807,91092.0
2023-08-30 10:05:00,53.59,53.6,53.5,53.52,88914.0,52.4905,52.5003,52.4024,52.4219,88914.0
2023-08-30 10:10:00,53.52,53.6,53.51,53.51,72018.0,52.4219,52.5003,52.4121,52.4121,72018.0
2023-08-30 10:15:00,53.51,53.52,53.47,53.47,65901.0,52.4121,52.4219,52.373,52.373,65901.0
2023-08-30 10:20:00,53.46,53.49,53.41,53.45,113187.0,52.3632,52.3926,52.3142,52.3534,113187.0
2023-08-30 10:25:00,53.44,53.48,53.38,53.39,101844.0,52.3436,52.3828,52.2848,52.2946,101844.0
2023-08-30 10:30:00,53.39,53.41,53.34,53.37,101970.0,52.2946,52.3142,52.2456,52.275,101970.0
2023-08-30 10:35:00,53.37,53.41,53.31,53.41,107496.0,52.275,52.3142,52.2162,52.3142,107496.0
2023-08-30 10:40:00,53.42,53.44,53.42,53.43,38505.0,52.324,52.3436,52.324,52.3338,38505.0
2023-08-30 10:45:00,53.43,53.49,53.42,53.46,128205.0,52.3338,52.3926,52.324,52.3632,128205.0
2023-08-30 10:50:00,53.47,53.49,53.45,53.48,43536.0,52.373,52.3926,52.3534,52.3828,43536.0
2023-08-30 10:55:00,53.48,53.55,53.48,53.55,68553.0,52.3828,52.4513,52.3828,52.4513,68553.0
2023-08-30 11:00:00,53.54,53.56,53.52,53.54,45195.0,52.4415,52.4611,52.4219,52.4415,45195.0
2023-08-30 11:05:00,53.54,53.59,53.54,53.59,39174.0,52.4415,52.4905,52.4415,52.4905,39174.0
2023-08-30 11:10:00,53.59,53.6,53.55,53.57,38286.0,52.4905,52.5003,52.4513,52.4709,38286.0
2023-08-30 11:15:00,53.56,53.58,53.55,53.57,42843.0,52.4611,52.4807,52.4513,52.4709,42843.0
2023-08-30 11:20:00,53.58,53.61,53.58,53.61,43470.0,52.4807,52.5101,52.4807,52.5101,43470.0
2023-08-30 11:25:00,53.61,53.61,53.55,53.61,53016.0,52.5101,52.5101,52.4513,52.5101,53016.0
2023-08-30 11:30:00,53.62,53.62,53.59,53.6,34905.0,52.5199,52.5199,52.4905,52.5003,34905.0
2023-08-30 11:35:00,53.61,53.63,53.58,53.63,43053.0,52.5101,52.5297,52.4807,52.5297,43053.0
2023-08-30 11:40:00,53.63,53.63,53.59,53.62,26403.0,52.5297,52.5297,52.4905,52.5199,26403.0
2023-08-30 11:45:00,53.63,53.66,53.62,53.62,69003.0,52.5297,52.5591,52.5199,52.5199,69003.0
2023-08-30 11:50:00,53.63,53.64,53.57,53.57,35805.0,52.5297,52.5395,52.4709,52.4709,35805.0
2023-08-30 11:55:00,53.57,53.59,53.56,53.59,40461.0,52.4709,52.4905,52.4611,52.4905,40461.0
2023-08-30 12:00:00,53.59,53.6,53.57,53.57,33552.0,52.4905,52.5003,52.4709,52.4709,33552.0
2023-08-30 12:05:00,53.57,53.61,53.57,53.61,40845.0,52.4709,52.5101,52.4709,52.5101,40845.0
2023-08-30 12:10:00,53.62,53.62,53.59,53.6,26274.0,52.5199,52.5199,52.4905,52.5003,26274.0
2023-08-30 12:15:00,53.6,53.63,53.59,53.6,38373.0,52.5003,52.5297,52.4905,52.5003,38373.0
2023-08-30 12:20:00,53.61,53.63,53.58,53.59,73434.0,52.5101,52.5297,52.4807,52.4905,73434.0
2023-08-30 12:25:00,53.58,53.63,53.58,53.62,22143.0,52.4807,52.5297,52.4807,52.5199,22143.0
2023-08-30 12:30:00,53.63,53.64,53.59,53.64,49536.0,52.5297,52.5395,52.4905,52.5395,49536.0
2023-08-30 12:35:00,53.64,53.65,53.62,53.64,33057.0,52.5395,52.5493,52.5199,52.5395,33057.0
2023-08-30 12:40:00,53.64,53.65,53.61,53.63,34248.0,52.5395,52.5493,52.5101,52.5297,34248.0
2023-08-30 12:45:00,53.63,53.64,53.58,53.59,38166.0,52.5297,52.5395,52.4807,52.4905,38166.0
2023-08-30 12:50:00,53.59,53.61,53.58,53.59,41640.0,52.4905,52.5101,52.4807,52.4905,41640.0
2023-08-30 12:55:00,53.59,53.62,53.58,53.61,28164.0,52.4905,52.5199,52.4807,52.5101,28164.0
2023-08-30 13:00:00,53.62,53.62,53.58,53.58,41697.0,52.5199,52.5199,52.4807,52.4807,41697.0
2023-08-30 13:05:00,53.58,53.59,53.57,53.59,32892.0,52.4807,52.4905,52.4709,52.4905,32892.0
2023-08-30 13:10:00,53.59,53.65,53.59,53.63,30612.0,52.4905,52.5493,52.4905,52.5297,30612.0
2023-08-30 13:15:00,53.62,53.68,53.62,53.64,63006.0,52.5199,52.5787,52.5199,52.5395,63006.0
2023-08-30 13:20:00,53.63,53.66,53.63,53.65,44016.0,52.5297,52.5591,52.5297,52.5493,44016.0
2023-08-30 13:25:00,53.65,53.7,53.64,53.66,67872.0,52.5493,52.5982,52.5395,52.5591,67872.0
2023-08-30 13:30:00,53.65,53.66,53.61,53.62,37899.0,52.5493,52.5591,52.5101,52.5199,37899.0
2023-08-30 13:35:00,53.63,53.65,53.61,53.64,47625.0,52.5297,52.5493,52.5101,52.5395,47625.0
2023-08-30 13:40:00,53.64,53.65,53.59,53.61,36324.0,52.5395,52.5493,52.4905,52.5101,36324.0
2023-08-30 13:45:00,53.62,53.62,53.59,53.62,31872.0,52.5199,52.5199,52.4905,52.5199,31872.0
2023-08-30 13:50:00,53.62,53.62,53.59,53.59,36813.0,52.5199,52.5199,52.4905,52.4905,36813.0
2023-08-30 13:55:00,53.59,53.61,53.56,53.6,41457.0,52.4905,52.5101,52.4611,52.5003,41457.0
2023-08-30 14:00:00,53.6,53.62,53.57,53.59,41010.0,52.5003,52.5199,52.4709,52.4905,41010.0
2023-08-30 14:05:00,53.59,53.59,53.55,53.57,38892.0,52.4905,52.4905,52.4513,52.4709,38892.0
2023-08-30 14:10:00,53.57,53.61,53.56,53.58,53151.0,52.4709,52.5101,52.4611,52.4807,53151.0
2023-08-30 14:15:00,53.58,53.6,53.58,53.59,50529.0,52.4807,52.5003,52.4807,52.4905,50529.0
2023-08-30 14:20:00,53.6,53.63,53.6,53.61,47886.0,52.5003,52.5297,52.5003,52.5101,47886.0
2023-08-30 14:25:00,53.61,53.64,53.59,53.63,72666.0,52.5101,52.5395,52.4905,52.5297,72666.0
2023-08-30 14:30:00,53.63,53.65,53.61,53.64,72006.0,52.5297,52.5493,52.5101,52.5395,72006.0
2023-08-30 14:35:00,53.64,53.64,53.6,53.62,59913.0,52.5395,52.5395,52.5003,52.5199,59913.0
2023-08-30 14:40:00,53.62,53.67,53.62,53.65,54237.0,52.5199,52.5689,52.5199,52.5493,54237.0
2023-08-30 14:45:00,53.65,53.66,53.63,53.63,53226.0,52.5493,52.5591,52.5297,52.5297,53226.0
2023-08-30 14:50:00,53.64,53.65,53.63,53.64,21888.0,52.5395,52.5493,52.5297,52.5395,21888.0
2023-08-30 14:55:00,53.64,53.67,53.64,53.67,39798.0,52.5395,52.5689,52.5395,52.5689,39798.0
2023-08-30 15:00:00,53.67,53.67,53.64,53.67,48276.0,52.5689,52.5689,52.5395,52.5689,48276.0
2023-08-30 15:05:00,53.67,53.71,53.65,53.7,89517.0,52.5689,52.608,52.5493,52.5982,89517.0
2023-08-30 15:10:00,53.71,53.71,53.68,53.69,49695.0,52.608,52.608,52.5787,52.5885,49695.0
2023-08-30 15:15:00,53.69,53.71,53.67,53.69,80736.0,52.5885,52.608,52.5689,52.5885,80736.0
2023-08-30 15:20:00,53.69,53.71,53.67,53.71,95082.0,52.5885,52.608,52.5689,52.608,95082.0
2023-08-30 15:25:00,53.71,53.71,53.68,53.68,81135.0,52.608,52.608,52.5787,52.5787,81135.0
2023-08-30 15:30:00,53.68,53.68,53.64,53.65,84801.0,52.5787,52.5787,52.5395,52.5493,84801.0
2023-08-30 15:35:00,53.66,53.68,53.65,53.66,109005.0,52.5591,52.5787,52.5493,52.5591,109005.0
2023-08-30 15:40:00,53.66,53.67,53.65,53.66,114747.0,52.5591,52.5689,52.5493,52.5591,114747.0
2023-08-30 15:45:00,53.66,53.71,53.64,53.68,136800.0,52.5591,52.608,52.5395,52.5787,136800.0
2023-08-30 15:50:00,53.68,53.76,53.67,53.75,289626.0,52.5787,52.657,52.5689,52.6472,289626.0
2023-08-30 15:55:00,53.75,53.76,53.69,53.73,716781.0,52.6472,52.657,52.5885,52.6276,716781.0
2023-08-31 09:30:00,53.71,53.96,53.65,53.96,389301.0,52.608,52.8529,52.5493,52.8529,389301.0
2023-08-31 09:35:00,53.97,53.99,53.82,53.84,181830.0,52.8627,52.8823,52.7158,52.7354,181830.0
2023-08-31 09:40:00,53.83,53.9,53.79,53.86,122412.0,52.7256,52.7941,52.6864,52.755,122412.0
2023-08-31 09:45:00,53.87,53.95,53.85,53.91,158985.0,52.7648,52.8431,52.7452,52.8039,158985.0
2023-08-31 09:50:00,53.92,53.96,53.87,53.95,217854.0,52.8137,52.8529,52.7648,52.8431,217854.0
2023-08-31 09:55:00,53.94,53.98,53.92,53.97,137076.0,52.8333,52.8725,52.8137,52.8627,137076.0
2023-08-31 10:00:00,53.97,53.97,53.86,53.87,141756.0,52.8627,52.8627,52.755,52.7648,141756.0
2023-08-31 10:05:00,53.87,53.93,53.84,53.86,136644.0,52.7648,52.8235,52.7354,52.755,136644.0
2023-08-31 10:10:00,53.87,53.93,53.86,53.93,112425.0,52.7648,52.8235,52.755,52.8235,112425.0
2023-08-31 10:15:00,53.92,53.98,53.9,53.98,113916.0,52.8137,52.8725,52.7941,52.8725,113916.0
2023-08-31 10:20:00,53.98,54.06,53.97,54.04,214374.0,52.8725,52.9509,52.8627,52.9313,214374.0
2023-08-31 10:25:00,54.03,54.05,54.0,54.04,136998.0,52.9215,52.9411,52.8921,52.9313,136998.0
2023-08-31 10:30:00,54.04,54.08,54.02,54.07,122487.0,52.9313,52.9705,52.9117,52.9607,122487.0
2023-08-31 10:35:00,54.08,54.13,54.06,54.11,144708.0,52.9705,53.0194,52.9509,52.9998,144708.0
2023-08-31 10:40:00,54.11,54.16,54.09,54.09,192915.0,52.9998,53.0488,52.9802,52.9802,192915.0
2023-08-31 10:45:00,54.1,54.13,54.06,54.1,134253.0,52.99,53.0194,52.9509,52.99,134253.0
2023-08-31 10:50:00,54.1,54.11,54.04,54.1,76098.0,52.99,52.9998,52.9313,52.99,76098.0
2023-08-31 10:55:00,54.1,54.14,54.07,54.09,95874.0,52.99,53.0292,52.9607,52.9802,95874.0
2023-08-31 11:00:00,54.1,54.15,54.09,54.1,69411.0,52.99,53.039,52.9802,52.99,69411.0
2023-08-31 11:05:00,54.1,54.15,54.1,54.15,72357.0,52.99,53.039,52.99,53.039,72357.0
2023-08-31 11:10:00,54.15,54.18,54.11,54.17,106143.0,53.039,53.0684,52.9998,53.0586,106143.0
2023-08-31 11:15:00,54.17,54.25,54.16,54.17,189861.0,53.0586,53.137,53.0488,53.0586,189861.0
2023-08-31 11:20:00,54.16,54.2,54.14,54.15,111069.0,53.0488,53.088,53.0292,53.039,111069.0
2023-08-31 11:25:00,54.14,54.2,54.14,54.18,119424.0,53.0292,53.088,53.0292,53.0684,119424.0
2023-08-31 11:30:00,54.18,54.23,54.15,54.18,110451.0,53.0684,53.1174,53.039,53.0684,110451.0
2023-08-31 11:35:00,54.18,54.21,54.16,54.21,80361.0,53.0684,53.0978,53.0488,53.0978,80361.0
2023-08-31 11:40:00,54.21,54.23,54.19,54.2,113289.0,53.0978,53.1174,53.0782,53.088,113289.0
2023-08-31 11:45:00,54.2,54.28,54.2,54.24,92430.0,53.088,53.1663,53.088,53.1272,92430.0
2023-08-31 11:50:00,54.23,54.28,54.22,54.27,118626.0,53.1174,53.1663,53.1076,53.1566,118626.0
2023-08-31 11:55:00,54.26,54.29,54.23,54.27,102384.0,53.1468,53.1761,53.1174,53.1566,102384.0
2023-08-31 12:00:00,54.27,54.29,54.25,54.26,118917.0,53.1566,53.1761,53.137,53.1468,118917.0
2023-08-31 12:05:00,54.26,54.31,54.25,54.3,93294.0,53.1468,53.1957,53.137,53.1859,93294.0
2023-08-31 12:10:00,54.3,54.33,54.28,54.3,125484.0,53.1859,53.2153,53.1663,53.1859,125484.0
2023-08-31 12:15:00,54.29,54.3,54.25,54.27,123417.0,53.1761,53.1859,53.137,53.1566,123417.0
2023-08-31 12:20:00,54.26,54.3,54.23,54.23,105570.0,53.1468,53.1859,53.1174,53.1174,105570.0
2023-08-31 12:25:00,54.23,54.26,54.23,54.24,99384.0,53.1174,53.1468,53.1174,53.1272,99384.0
2023-08-31 12:30:00,54.24,54.26,54.21,54.24,138021.0,53.1272,53.1468,53.0978,53.1272,138021.0
2023-08-31 12:35:00,54.24,54.24,54.21,54.21,81045.0,53.1272,53.1272,53.0978,53.0978,81045.0
2023-08-31 12:40:00,54.21,54.22,54.19,54.21,124671.0,53.0978,53.1076,53.0782,53.0978,124671.0
2023-08-31 12:45:00,54.21,54.22,54.17,54.17,123609.0,53.0978,53.1076,53.0586,53.0586,123609.0
2023-08-31 12:50:00,54.17,54.21,54.14,54.15,80544.0,53.0586,53.0978,53.0292,53.039,80544.0
2023-08-31 12:55:00,54.15,54.17,54.12,54.16,118551.0,53.039,53.0586,53.0096,53.0488,118551.0
2023-08-31 13:00:00,54.16,54.2,54.15,54.19,91950.0,53.0488,53.088,53.039,53.0782,91950.0
2023-08-31 13:05:00,54.19,54.21,54.15,54.21,175449.0,53.0782,53.0978,53.039,53.0978,175449.0
2023-08-31 13:10:00,54.21,54.25,54.19,54.24,69825.0,53.0978,53.137,53.0782,53.1272,69825.0
2023-08-31 13:15:00,54.24,54.29,54.23,54.27,121830.0,53.1272,53.1761,53.1174,53.1566,121830.0
2023-08-31 13:20:00,54.27,54.27,54.23,54.26,89028.0,53.1566,53.1566,53.1174,53.1468,89028.0
2023-08-31 13:25:00,54.25,54.29,54.25,54.26,87369.0,53.137,53.1761,53.137,53.1468,87369.0
2023-08-31 13:30:00,54.26,54.27,54.23,54.27,83391.0,53.1468,53.1566,53.1174,53.1566,83391.0
2023-08-31 13:35:00,54.27,54.27,54.22,54.24,80622.0,53.1566,53.1566,53.1076,53.1272,80622.0
2023-08-31 13:40:00,54.24,54.3,54.24,54.29,161223.0,53.1272,53.1859,53.1272,53.1761,161223.0
2023-08-31 13:45:00,54.29,54.29,54.2,54.21,120132.0,53.1761,53.1761,53.088,53.0978,120132.0
2023-08-31 13:50:00,54.21,54.23,54.2,54.21,156201.0,53.0978,53.1174,53.088,53.0978,156201.0
2023-08-31 13:55:00,54.22,54.26,54.19,54.25,113187.0,53.1076,53.1468,53.0782,53.137,113187.0
2023-08-31 14:00:00,54.25,54.27,54.24,54.26,68121.0,53.137,53.1566,53.1272,53.1468,68121.0
2023-08-31 14:05:00,54.26,54.28,54.25,54.27,67176.0,53.1468,53.1663,53.137,53.1566,67176.0
2023-08-31 14:10:00,54.27,54.28,54.25,54.25,47826.0,53.1566,53.1663,53.137,53.137,47826.0
2023-08-31 14:15:00,54.25,54.28,54.24,54.24,66453.0,53.137,53.1663,53.1272,53.1272,66453.0
2023-08-31 14:20:00,54.24,54.28,54.24,54.27,83808.0,53.1272,53.1663,53.1272,53.1566,83808.0
2023-08-31 14:25:00,54.27,54.29,54.25,54.28,77868.0,53.1566,53.1761,53.137,53.1663,77868.0
2023-08-31 14:30:00,54.28,54.32,54.28,54.29,116382.0,53.1663,53.2055,53.1663,53.1761,116382.0
2023-08-31 14:35:00,54.29,54.29,54.25,54.28,50643.0,53.1761,53.1761,53.137,53.1663,50643.0
2023-08-31 14:40:00,54.28,54.29,54.25,54.26,59982.0,53.1663,53.1761,53.137,53.1468,59982.0
2023-08-31 14:45:00,54.26,54.26,54.22,54.24,56883.0,53.1468,53.1468,53.1076,53.1272,56883.0
2023-08-31 14:50:00,54.24,54.24,54.22,54.22,43875.0,53.1272,53.1272,53.1076,53.1076,43875.0
2023-08-31 14:55:00,54.22,54.24,54.21,54.23,56097.0,53.1076,53.1272,53.0978,53.1174,56097.0
2023-08-31 15:00:00,54.23,54.28,54.22,54.28,72753.0,53.1174,53.1663,53.1076,53.1663,72753.0
2023-08-31 15:05:00,54.28,54.31,54.26,54.3,94458.0,53.1663,53.1957,53.1468,53.1859,94458.0
2023-08-31 15:10:00,54.3,54.3,54.25,54.26,92964.0,53.1859,53.1859,53.137,53.1468,92964.0
2023-08-31 15:15:00,54.26,54.29,54.25,54.26,65058.0,53.1468,53.1761,53.137,53.1468,65058.0
2023-08-31 15:20:00,54.26,54.27,54.22,54.23,77628.0,53.1468,53.1566,53.1076,53.1174,77628.0
2023-08-31 15:25:00,54.23,54.23,54.19,54.22,120468.0,53.1174,53.1174,53.0782,53.1076,120468.0
2023-08-31 15:30:00,54.22,54.25,54.21,54.24,124320.0,53.1076,53.137,53.0978,53.1272,124320.0
2023-08-31 15:35:00,54.23,54.23,54.19,54.23,121980.0,53.1174,53.1174,53.0782,53.1174,121980.0
2023-08-31 15:40:00,54.23,54.26,54.2,54.22,164430.0,53.1174,53.1468,53.088,53.1076,164430.0
2023-08-31 15:45:00,54.22,54.23,54.19,54.21,198240.0,53.1076,53.1174,53.0782,53.0978,198240.0
2023-08-31 15:50:00,54.22,54.26,54.21,54.23,346167.0,53.1076,53.1468,53.0978,53.1174,346167.0
2023-08-31 15:55:00,54.23,54.26,54.18,54.19,1176948.0,53.1174,53.1468,53.0684,53.0782,1176948.0
2023-09-01 09:30:00,54.29,54.32,54.03,54.05,396117.0,53.1761,53.2055,52.9215,52.9411,396117.0
2023-09-01 09:35:00,54.03,54.17,53.95,54.11,163227.0,52.9215,53.0586,52.8431,52.9998,163227.0
2023-09-01 09:40:00,54.11,54.12,54.02,54.07,106569.0,52.9998,53.0096,52.9117,52.9607,106569.0
2023-09-01 09:45:00,54.07,54.13,54.04,54.07,97824.0,52.9607,53.0194,52.9313,52.9607,97824.0
2023-09-01 09:50:00,54.08,54.11,54.05,54.08,50028.0,52.9705,52.9998,52.9411,52.9705,50028.0
2023-09-01 09:55:00,54.08,54.09,53.97,53.98,75756.0,52.9705,52.9802,52.8627,52.8725,75756.0
2023-09-01 10:00:00,53.98,54.01,53.92,53.95,108945.0,52.8725,52.9019,52.8137,52.8431,108945.0
2023-09-01 10:05:00,53.95,53.95,53.81,53.83,139926.0,52.8431,52.8431,52.706,52.7256,139926.0
2023-09-01 10:10:00,53.82,53.93,53.82,53.91,131829.0,52.7158,52.8235,52.7158,52.8039,131829.0
2023-09-01 10:15:00,53.92,53.95,53.9,53.92,112113.0,52.8137,52.8431,52.7941,52.8137,112113.0
2023-09-01 10:20:00,53.93,53.95,53.9,53.95,117036.0,52.8235,52.8431,52.7941,52.8431,117036.0
2023-09-01 10:25:00,53.95,53.99,53.88,53.94,140040.0,52.8431,52.8823,52.7746,52.8333,140040.0
2023-09-01 10:30:00,53.94,54.0,53.94,53.98,131214.0,52.8333,52.8921,52.8333,52.8725,131214.0
2023-09-01 10:35:00,53.97,53.99,53.93,53.94,101601.0,52.8627,52.8823,52.8235,52.8333,101601.0
2023-09-01 10:40:00,53.93,53.94,53.88,53.91,82410.0,52.8235,52.8333,52.7746,52.8039,82410.0
2023-09-01 10:45:00,53.91,53.92,53.87,53.87,47769.0,52.8039,52.8137,52.7648,52.7648,47769.0
2023-09-01 10:50:00,53.86,53.91,53.86,53.88,55989.0,52.755,52.8039,52.755,52.7746,55989.0
2023-09-01 10:55:00,53.88,53.89,53.84,53.88,67782.0,52.7746,52.7843,52.7354,52.7746,67782.0
2023-09-01 11:00:00,53.87,53.9,53.84,53.84,65490.0,52.7648,52.7941,52.7354,52.7354,65490.0
2023-09-01 11:05:00,53.84,53.89,53.84,53.88,91710.0,52.7354,52.7843,52.7354,52.7746,91710.0
2023-09-01 11:10:00,53.88,53.9,53.86,53.88,80613.0,52.7746,52.7941,52.755,52.7746,80613.0
2023-09-01 11:15:00,53.87,53.87,53.83,53.84,57618.0,52.7648,52.7648,52.7256,52.7354,57618.0
2023-09-01 11:20:00,53.83,53.83,53.75,53.76,73425.0,52.7256,52.7256,52.6472,52.657,73425.0
2023-09-01 11:25:00,53.76,53.77,53.72,53.74,49314.0,52.657,52.6668,52.6178,52.6374,49314.0
2023-09-01 11:30:00,53.74,53.75,53.67,53.67,80040.0,52.6374,52.6472,52.5689,52.5689,80040.0
2023-09-01 11:35:00,53.68,53.68,53.62,53.67,83277.0,52.5787,52.5787,52.5199,52.5689,83277.0
2023-09-01 11:40:00,53.67,53.68,53.65,53.67,31713.0,52.5689,52.5787,52.5493,52.5689,31713.0
2023-09-01 11:45:00,53.67,53.68,53.62,53.62,76578.0,52.5689,52.5787,52.5199,52.5199,76578.0
2023-09-01 11:50:00,53.62,53.68,53.6,53.63,133515.0,52.5199,52.5787,52.5003,52.5297,133515.0
2023-09-01 11:55:00,53.62,53.63,53.6,53.61,89307.0,52.5199,52.5297,52.5003,52.5101,89307.0
2023-09-01 12:00:00,53.61,53.61,53.53,53.53,97143.0,52.5101,52.5101,52.4317,52.4317,97143.0
2023-09-01 12:05:00,53.53,53.53,53.46,53.47,110616.0,52.4317,52.4317,52.3632,52.373,110616.0
2023-09-01 12:10:00,53.47,53.49,53.45,53.46,92826.0,52.373,52.3926,52.3534,52.3632,92826.0
2023-09-01 12:15:00,53.46,53.47,53.38,53.46,144078.0,52.3632,52.373,52.2848,52.3632,144078.0
2023-09-01 12:20:00,53.46,53.46,53.41,53.44,81222.0,52.3632,52.3632,52.3142,52.3436,81222.0
2023-09-01 12:25:00,53.45,53.46,53.42,53.45,92076.0,52.3534,52.3632,52.324,52.3534,92076.0
2023-09-01 12:30:00,53.46,53.52,53.46,53.5,77028.0,52.3632,52.4219,52.3632,52.4024,77028.0
2023-09-01 12:35:00,53.51,53.51,53.47,53.47,70128.0,52.4121,52.4121,52.373,52.373,70128.0
2023-09-01 12:40:00,53.48,53.48,53.45,53.47,70761.0,52.3828,52.3828,52.3534,52.373,70761.0
2023-09-01 12:45:00,53.46,53.5,53.46,53.5,40713.0,52.3632,52.4024,52.3632,52.4024,40713.0
2023-09-01 12:50:00,53.5,53.53,53.49,53.5,51180.0,52.4024,52.4317,52.3926,52.4024,51180.0
2023-09-01 12:55:00,53.5,53.53,53.49,53.51,52908.0,52.4024,52.4317,52.3926,52.4121,52908.0
2023-09-01 13:00:00,53.52,53.52,53.49,53.5,58803.0,52.4219,52.4219,52.3926,52.4024,58803.0
2023-09-01 13:05:00,53.5,53.55,53.5,53.54,61392.0,52.4024,52.4513,52.4024,52.4415,61392.0
2023-09-01 13:10:00,53.55,53.6,53.55,53.58,56382.0,52.4513,52.5003,52.4513,52.4807,56382.0
2023-09-01 13:15:00,53.58,53.6,53.56,53.56,43728.0,52.4807,52.5003,52.4611,52.4611,43728.0
2023-09-01 13:20:00,53.56,53.59,53.56,53.59,31188.0,52.4611,52.4905,52.4611,52.4905,31188.0
2023-09-01 13:25:00,53.59,53.62,53.59,53.59,32055.0,52.4905,52.5199,52.4905,52.4905,32055.0
2023-09-01 13:30:00,53.59,53.68,53.59,53.63,62532.0,52.4905,52.5787,52.4905,52.5297,62532.0
2023-09-01 13:35:00,53.63,53.68,53.63,53.67,30798.0,52.5297,52.5787,52.5297,52.5689,30798.0
2023-09-01 13:40:00,53.67,53.68,53.65,53.67,38868.0,52.5689,52.5787,52.5493,52.5689,38868.0
2023-09-01 13:45:00,53.67,53.69,53.64,53.66,47136.0,52.5689,52.5885,52.5395,52.5591,47136.0
2023-09-01 13:50:00,53.65,53.67,53.64,53.65,40056.0,52.5493,52.5689,52.5395,52.5493,40056.0
2023-09-01 13:55:00,53.64,53.67,53.64,53.66,32265.0,52.5395,52.5689,52.5395,52.5591,32265.0
2023-09-01 14:00:00,53.67,53.69,53.66,53.69,30513.0,52.5689,52.5885,52.5591,52.5885,30513.0
2023-09-01 14:05:00,53.68,53.69,53.66,53.68,58911.0,52.5787,52.5885,52.5591,52.5787,58911.0
2023-09-01 14:10:00,53.68,53.7,53.68,53.69,36657.0,52.5787,52.5982,52.5787,52.5885,36657.0
2023-09-01 14:15:00,53.69,53.72,53.68,53.68,46125.0,52.5885,52.6178,52.5787,52.5787,46125.0
2023-09-01 14:20:00,53.68,53.73,53.68,53.73,77733.0,52.5787,52.6276,52.5787,52.6276,77733.0
2023-09-01 14:25:00,53.73,53.74,53.7,53.74,91344.0,52.6276,52.6374,52.5982,52.6374,91344.0
2023-09-01 14:30:00,53.73,53.76,53.72,53.75,72108.0,52.6276,52.657,52.6178,52.6472,72108.0
2023-09-01 14:35:00,53.76,53.8,53.75,53.8,48426.0,52.657,52.6962,52.6472,52.6962,48426.0
2023-09-01 14:40:00,53.8,53.82,53.79,53.8,52377.0,52.6962,52.7158,52.6864,52.6962,52377.0
2023-09-01 14:45:00,53.8,53.81,53.76,53.76,41334.0,52.6962,52.706,52.657,52.657,41334.0
2023-09-01 14:50:00,53.77,53.78,53.75,53.77,114729.0,52.6668,52.6766,52.6472,52.6668,114729.0
2023-09-01 14:55:00,53.77,53.8,53.76,53.8,46083.0,52.6668,52.6962,52.657,52.6962,46083.0
2023-09-01 15:00:00,53.81,53.83,53.76,53.76,63072.0,52.706,52.7256,52.657,52.657,63072.0
2023-09-01 15:05:00,53.76,53.78,53.74,53.77,49932.0,52.657,52.6766,52.6374,52.6668,49932.0
2023-09-01 15:10:00,53.78,53.8,53.74,53.78,109491.0,52.6766,52.6962,52.6374,52.6766,109491.0
2023-09-01 15:15:00,53.78,53.8,53.77,53.8,52095.0,52.6766,52.6962,52.6668,52.6962,52095.0
2023-09-01 15:20:00,53.8,53.84,53.79,53.81,81438.0,52.6962,52.7354,52.6864,52.706,81438.0
2023-09-01 15:25:00,53.81,53.81,53.78,53.8,93333.0,52.706,52.706,52.6766,52.6962,93333.0
2023-09-01 15:30:00,53.81,53.89,53.8,53.89,137706.0,52.706,52.7843,52.6962,52.7843,137706.0
2023-09-01 15:35:00,53.89,53.91,53.86,53.89,103647.0,52.7843,52.8039,52.755,52.7843,103647.0
2023-09-01 15:40:00,53.89,53.9,53.84,53.85,142410.0,52.7843,52.7941,52.7354,52.7452,142410.0
2023-09-01 15:45:00,53.86,53.87,53.85,53.85,266454.0,52.755,52.7648,52.7452,52.7452,266454.0
2023-09-01 15:50:00,53.86,53.88,53.85,53.86,225339.0,52.755,52.7746,52.7452,52.755,225339.0
2023-09-01 15:55:00,53.85,53.88,53.85,53.86,589623.0,52.7452,52.7746,52.7452,52.755,589623.0
2023-09-05 09:30:00,53.95,54.27,53.9,54.02,649704.0,52.8431,53.1566,52.7941,52.9117,649704.0
2023-09-05 09:35:00,54.02,54.02,53.91,53.92,212784.0,52.9117,52.9117,52.8039,52.8137,212784.0
2023-09-05 09:40:00,53.93,54.09,53.93,54.08,215823.0,52.8235,52.9802,52.8235,52.9705,215823.0
2023-09-05 09:45:00,54.08,54.12,53.97,54.01,231264.0,52.9705,53.0096,52.8627,52.9019,231264.0
2023-09-05 09:50:00,54.0,54.17,53.99,54.11,227877.0,52.8921,53.0586,52.8823,52.9998,227877.0
2023-09-05 09:55:00,54.11,54.14,54.03,54.04,268707.0,52.9998,53.0292,52.9215,52.9313,268707.0
2023-09-05 10:00:00,54.04,54.11,54.03,54.07,168672.0,52.9313,52.9998,52.9215,52.9607,168672.0
2023-09-05 10:05:00,54.06,54.08,53.93,53.95,143274.0,52.9509,52.9705,52.8235,52.8431,143274.0
2023-09-05 10:10:00,53.95,53.96,53.83,53.83,125556.0,52.8431,52.8529,52.7256,52.7256,125556.0
2023-09-05 10:15:00,53.83,53.86,53.78,53.8,111972.0,52.7256,52.755,52.6766,52.6962,111972.0
2023-09-05 10:20:00,53.8,53.87,53.75,53.77,113463.0,52.6962,52.7648,52.6472,52.6668,113463.0
2023-09-05 10:25:00,53.78,53.84,53.74,53.79,91794.0,52.6766,52.7354,52.6374,52.6864,91794.0
2023-09-05 10:30:00,53.79,53.79,53.73,53.76,116988.0,52.6864,52.6864,52.6276,52.657,116988.0
2023-09-05 10:35:00,53.77,53.83,53.76,53.81,74070.0,52.6668,52.7256,52.657,52.706,74070.0
2023-09-05 10:40:00,53.8,53.8,53.74,53.77,71253.0,52.6962,52.6962,52.6374,52.6668,71253.0
2023-09-05 10:45:00,53.78,53.87,53.78,53.84,86448.0,52.6766,52.7648,52.6766,52.7354,86448.0
2023-09-05 10:50:00,53.83,53.87,53.79,53.85,73476.0,52.7256,52.7648,52.6864,52.7452,73476.0
2023-09-05 10:55:00,53.84,53.87,53.81,53.82,116463.0,52.7354,52.7648,52.706,52.7158,116463.0
2023-09-05 11:00:00,53.82,53.89,53.82,53.86,133248.0,52.7158,52.7843,52.7158,52.755,133248.0
2023-09-05 11:05:00,53.86,53.94,53.86,53.92,114465.0,52.755,52.8333,52.755,52.8137,114465.0
2023-09-05 11:10:00,53.92,53.93,53.89,53.93,84915.0,52.8137,52.8235,52.7843,52.8235,84915.0
2023-09-05 11:15:00,53.93,53.95,53.87,53.87,103461.0,52.8235,52.8431,52.7648,52.7648,103461.0
2023-09-05 11:20:00,53.88,53.91,53.85,53.86,106083.0,52.7746,52.8039,52.7452,52.755,106083.0
2023-09-05 11:25:00,53.86,53.9,53.86,53.88,77991.0,52.755,52.7941,52.755,52.7746,77991.0
2023-09-05 11:30:00,53.89,53.93,53.86,53.9,95796.0,52.7843,52.8235,52.755,52.7941,95796.0
2023-09-05 11:35:00,53.91,53.93,53.87,53.92,98385.0,52.8039,52.8235,52.7648,52.8137,98385.0
2023-09-05 11:40:00,53.92,53.97,53.92,53.97,109440.0,52.8137,52.8627,52.8137,52.8627,109440.0
2023-09-05 11:45:00,53.97,54.0,53.92,53.93,94326.0,52.8627,52.8921,52.8137,52.8235,94326.0
2023-09-05 11:50:00,53.93,53.94,53.89,53.92,54684.0,52.8235,52.8333,52.7843,52.8137,54684.0
2023-09-05 11:55:00,53.92,53.94,53.91,53.93,74367.0,52.8137,52.8333,52.8039,52.8235,74367.0
2023-09-05 12:00:00,53.93,53.94,53.86,53.87,110232.0,52.8235,52.8333,52.755,52.7648,110232.0
2023-09-05 12:05:00,53.87,53.92,53.87,53.91,48933.0,52.7648,52.8137,52.7648,52.8039,48933.0
2023-09-05 12:10:00,53.91,53.92,53.85,53.89,84279.0,52.8039,52.8137,52.7452,52.7843,84279.0
2023-09-05 12:15:00,53.89,53.89,53.85,53.87,53685.0,52.7843,52.7843,52.7452,52.7648,53685.0
2023-09-05 12:20:00,53.87,53.9,53.86,53.86,32667.0,52.7648,52.7941,52.755,52.755,32667.0
2023-09-05 12:25:00,53.87,53.88,53.81,53.81,131964.0,52.7648,52.7746,52.706,52.706,131964.0
2023-09-05 12:30:00,53.82,53.83,53.8,53.8,46716.0,52.7158,52.7256,52.6962,52.6962,46716.0
2023-09-05 12:35:00,53.8,53.8,53.78,53.78,38763.0,52.6962,52.6962,52.6766,52.6766,38763.0
2023-09-05 12:40:00,53.78,53.79,53.76,53.76,40254.0,52.6766,52.6864,52.657,52.657,40254.0
2023-09-05 12:45:00,53.77,53.77,53.73,53.74,73494.0,52.6668,52.6668,52.6276,52.6374,73494.0
2023-09-05 12:50:00,53.74,53.75,53.71,53.71,46158.0,52.6374,52.6472,52.608,52.608,46158.0
2023-09-05 12:55:00,53.71,53.72,53.68,53.7,40524.0,52.608,52.6178,52.5787,52.5982,40524.0
2023-09-05 13:00:00,53.7,53.7,53.65,53.66,48201.0,52.5982,52.5982,52.5493,52.5591,48201.0
2023-09-05 13:05:00,53.66,53.66,53.6,53.6,60333.0,52.5591,52.5591,52.5003,52.5003,60333.0
2023-09-05 13:10:00,53.6,53.65,53.59,53.65,70962.0,52.5003,52.5493,52.4905,52.5493,70962.0
2023-09-05 13:15:00,53.65,53.65,53.58,53.6,83532.0,52.5493,52.5493,52.4807,52.5003,83532.0
2023-09-05 13:20:00,53.6,53.6,53.52,53.55,129339.0,52.5003,52.5003,52.4219,52.4513,129339.0
2023-09-05 13:25:00,53.55,53.58,53.54,53.56,46938.0,52.4513,52.4807,52.4415,52.4611,46938.0
2023-09-05 13:30:00,53.55,53.62,53.54,53.62,74877.0,52.4513,52.5199,52.4415,52.5199,74877.0
2023-09-05 13:35:00,53.62,53.63,53.56,53.56,91233.0,52.5199,52.5297,52.4611,52.4611,91233.0
2023-09-05 13:40:00,53.56,53.58,53.53,53.54,60453.0,52.4611,52.4807,52.4317,52.4415,60453.0
2023-09-05 13:45:00,53.54,53.56,53.51,53.55,107943.0,52.4415,52.4611,52.4121,52.4513,107943.0
2023-09-05 13:50:00,53.55,53.6,53.55,53.6,44223.0,52.4513,52.5003,52.4513,52.5003,44223.0
2023-09-05 13:55:00,53.6,53.62,53.58,53.6,61788.0,52.5003,52.5199,52.4807,52.5003,61788.0
2023-09-05 14:00:00,53.59,53.65,53.59,53.61,43965.0,52.4905,52.5493,52.4905,52.5101,43965.0
2023-09-05 14:05:00,53.61,53.61,53.56,53.56,60687.0,52.5101,52.5101,52.4611,52.4611,60687.0
2023-09-05 14:10:00,53.57,53.58,53.54,53.57,43779.0,52.4709,52.4807,52.4415,52.4709,43779.0
2023-09-05 14:15:00,53.56,53.59,53.55,53.58,66495.0,52.4611,52.4905,52.4513,52.4807,66495.0
2023-09-05 14:20:00,53.58,53.59,53.56,53.58,66267.0,52.4807,52.4905,52.4611,52.4807,66267.0
2023-09-05 14:25:00,53.58,53.59,53.57,53.59,50616.0,52.4807,52.4905,52.4709,52.4905,50616.0
2023-09-05 14:30:00,53.59,53.6,53.54,53.57,59514.0,52.4905,52.5003,52.4415,52.4709,59514.0
2023-09-05 14:35:00,53.57,53.57,53.54,53.55,52311.0,52.4709,52.4709,52.4415,52.4513,52311.0
2023-09-05 14:40:00,53.55,53.57,53.54,53.56,74373.0,52.4513,52.4709,52.4415,52.4611,74373.0
2023-09-05 14:45:00,53.56,53.6,53.56,53.59,85224.0,52.4611,52.5003,52.4611,52.4905,85224.0
2023-09-05 14:50:00,53.59,53.61,53.57,53.57,77949.0,52.4905,52.5101,52.4709,52.4709,77949.0
2023-09-05 14:55:00,53.57,53.59,53.56,53.58,65616.0,52.4709,52.4905,52.4611,52.4807,65616.0
2023-09-05 15:00:00,53.58,53.58,53.54,53.55,66903.0,52.4807,52.4807,52.4415,52.4513,66903.0
2023-09-05 15:05:00,53.55,53.55,53.52,53.53,83727.0,52.4513,52.4513,52.4219,52.4317,83727.0
2023-09-05 15:10:00,53.53,53.56,53.52,53.53,81048.0,52.4317,52.4611,52.4219,52.4317,81048.0
2023-09-05 15:15:00,53.52,53.55,53.5,53.51,104424.0,52.4219,52.4513,52.4024,52.4121,104424.0
2023-09-05 15:20:00,53.51,53.55,53.51,53.52,112506.0,52.4121,52.4513,52.4121,52.4219,112506.0
2023-09-05 15:25:00,53.52,53.52,53.48,53.48,91260.0,52.4219,52.4219,52.3828,52.3828,91260.0
2023-09-05 15:30:00,53.48,53.48,53.44,53.45,110961.0,52.3828,52.3828,52.3436,52.3534,110961.0
2023-09-05 15:35:00,53.46,53.49,53.45,53.48,128775.0,52.3632,52.3926,52.3534,52.3828,128775.0
2023-09-05 15:40:00,53.48,53.52,53.46,53.51,139902.0,52.3828,52.4219,52.3632,52.4121,139902.0
2023-09-05 15:45:00,53.51,53.51,53.44,53.44,176760.0,52.4121,52.4121,52.3436,52.3436,176760.0
2023-09-05 15:50:00,53.45,53.47,53.41,53.44,328947.0,52.3534,52.373,52.3142,52.3436,328947.0
2023-09-05 15:55:00,53.44,53.47,53.39,53.43,782307.0,52.3436,52.373,52.2946,52.3338,782307.0
2023-09-06 09:30:00,53.47,53.47,53.3,53.41,290694.0,52.373,52.373,52.2065,52.3142,290694.0
2023-09-06 09:35:00,53.4,53.54,53.37,53.54,104430.0,52.3044,52.4415,52.275,52.4415,104430.0
2023-09-06 09:40:00,53.56,53.62,53.51,53.6,166500.0,52.4611,52.5199,52.4121,52.5003,166500.0
2023-09-06 09:45:00,53.6,53.63,53.54,53.62,78720.0,52.5003,52.5297,52.4415,52.5199,78720.0
2023-09-06 09:50:00,53.63,53.69,53.61,53.66,110937.0,52.5297,52.5885,52.5101,52.5591,110937.0
2023-09-06 09:55:00,53.66,53.75,53.66,53.72,72177.0,52.5591,52.6472,52.5591,52.6178,72177.0
2023-09-06 10:00:00,53.72,53.78,53.65,53.77,109269.0,52.6178,52.6766,52.5493,52.6668,109269.0
2023-09-06 10:05:00,53.77,53.89,53.77,53.86,134187.0,52.6668,52.7843,52.6668,52.755,134187.0
2023-09-06 10:10:00,53.87,53.94,53.84,53.93,91848.0,52.7648,52.8333,52.7354,52.8235,91848.0
2023-09-06 10:15:00,53.95,53.99,53.92,53.98,225021.0,52.8431,52.8823,52.8137,52.8725,225021.0
2023-09-06 10:20:00,53.98,54.0,53.9,53.91,159831.0,52.8725,52.8921,52.7941,52.8039,159831.0
2023-09-06 10:25:00,53.91,53.92,53.85,53.91,123975.0,52.8039,52.8137,52.7452,52.8039,123975.0
2023-09-06 10:30:00,53.9,53.94,53.88,53.94,78384.0,52.7941,52.8333,52.7746,52.8333,78384.0
2023-09-06 10:35:00,53.92,53.94,53.87,53.88,127983.0,52.8137,52.8333,52.7648,52.7746,127983.0
2023-09-06 10:40:00,53.87,53.89,53.83,53.86,69822.0,52.7648,52.7843,52.7256,52.755,69822.0
2023-09-06 10:45:00,53.86,53.89,53.84,53.88,72483.0,52.755,52.7843,52.7354,52.7746,72483.0
2023-09-06 10:50:00,53.89,53.92,53.85,53.85,103686.0,52.7843,52.8137,52.7452,52.7452,103686.0
2023-09-06 10:55:00,53.86,53.92,53.84,53.91,103518.0,52.755,52.8137,52.7354,52.8039,103518.0
2023-09-06 11:00:00,53.91,53.95,53.9,53.9,81117.0,52.8039,52.8431,52.7941,52.7941,81117.0
2023-09-06 11:05:00,53.9,53.96,53.88,53.94,112806.0,52.7941,52.8529,52.7746,52.8333,112806.0
2023-09-06 11:10:00,53.94,53.95,53.89,53.9,114726.0,52.8333,52.8431,52.7843,52.7941,114726.0
2023-09-06 11:15:00,53.9,53.94,53.88,53.94,76839.0,52.7941,52.8333,52.7746,52.8333,76839.0
2023-09-06 11:20:00,53.94,53.95,53.9,53.94,71790.0,52.8333,52.8431,52.7941,52.8333,71790.0
2023-09-06 11:25:00,53.94,53.96,53.92,53.96,78768.0,52.8333,52.8529,52.8137,52.8529,78768.0
2023-09-06 11:30:00,53.95,53.95,53.9,53.93,75294.0,52.8431,52.8431,52.7941,52.8235,75294.0
2023-09-06 11:35:00,53.93,53.93,53.9,53.91,76890.0,52.8235,52.8235,52.7941,52.8039,76890.0
2023-09-06 11:40:00,53.92,53.96,53.91,53.95,61092.0,52.8137,52.8529,52.8039,52.8431,61092.0
2023-09-06 11:45:00,53.95,53.96,53.94,53.95,55329.0,52.8431,52.8529,52.8333,52.8431,55329.0
2023-09-06 11:50:00,53.95,53.99,53.94,53.95,86319.0,52.8431,52.8823,52.8333,52.8431,86319.0
2023-09-06 11:55:00,53.95,53.97,53.94,53.96,71817.0,52.8431,52.8627,52.8333,52.8529,71817.0
2023-09-06 12:00:00,53.96,53.96,53.89,53.92,79359.0,52.8529,52.8529,52.7843,52.8137,79359.0
2023-09-06 12:05:00,53.92,53.95,53.9,53.9,93162.0,52.8137,52.8431,52.7941,52.7941,93162.0
2023-09-06 12:10:00,53.89,53.92,53.87,53.9,62847.0,52.7843,52.8137,52.7648,52.7941,62847.0
2023-09-06 12:15:00,53.9,53.93,53.89,53.91,65403.0,52.7941,52.8235,52.7843,52.8039,65403.0
2023-09-06 12:20:00,53.91,53.94,53.91,53.94,76857.0,52.8039,52.8333,52.8039,52.8333,76857.0
2023-09-06 12:25:00,53.95,53.96,53.94,53.95,68295.0,52.8431,52.8529,52.8333,52.8431,68295.0
2023-09-06 12:30:00,53.95,53.95,53.91,53.94,73512.0,52.8431,52.8431,52.8039,52.8333,73512.0
2023-09-06 12:35:00,53.93,53.93,53.88,53.9,92349.0,52.8235,52.8235,52.7746,52.7941,92349.0
2023-09-06 12:40:00,53.9,53.92,53.87,53.88,100449.0,52.7941,52.8137,52.7648,52.7746,100449.0
2023-09-06 12:45:00,53.88,53.89,53.86,53.89,73311.0,52.7746,52.7843,52.755,52.7843,73311.0
2023-09-06 12:50:00,53.89,53.9,53.85,53.87,56637.0,52.7843,52.7941,52.7452,52.7648,56637.0
2023-09-06 12:55:00,53.87,53.87,53.83,53.85,69888.0,52.7648,52.7648,52.7256,52.7452,69888.0
2023-09-06 13:00:00,53.85,53.86,53.83,53.85,53325.0,52.7452,52.755,52.7256,52.7452,53325.0
2023-09-06 13:05:00,53.85,53.88,53.84,53.87,63558.0,52.7452,52.7746,52.7354,52.7648,63558.0
2023-09-06 13:10:00,53.87,53.92,53.86,53.91,74856.0,52.7648,52.8137,52.755,52.8039,74856.0
2023-09-06 13:15:00,53.91,53.94,53.9,53.94,68787.0,52.8039,52.8333,52.7941,52.8333,68787.0
2023-09-06 13:20:00,53.94,53.96,53.91,53.93,98256.0,52.8333,52.8529,52.8039,52.8235,98256.0
2023-09-06 13:25:00,53.92,53.94,53.91,53.92,45720.0,52.8137,52.8333,52.8039,52.8137,45720.0
2023-09-06 13:30:00,53.92,53.93,53.9,53.9,37233.0,52.8137,52.8235,52.7941,52.7941,37233.0
2023-09-06 13:35:00,53.9,53.92,53.89,53.92,61047.0,52.7941,52.8137,52.7843,52.8137,61047.0
2023-09-06 13:40:00,53.92,53.95,53.91,53.94,54171.0,52.8137,52.8431,52.8039,52.8333,54171.0
2023-09-06 13:45:00,53.95,54.0,53.94,53.99,72225.0,52.8431,52.8921,52.8333,52.8823,72225.0
2023-09-06 13:50:00,53.99,54.01,53.97,53.99,66357.0,52.8823,52.9019,52.8627,52.8823,66357.0
2023-09-06 13:55:00,53.99,54.04,53.97,54.01,81915.0,52.8823,52.9313,52.8627,52.9019,81915.0
2023-09-06 14:00:00,54.0,54.0,53.95,53.96,47751.0,52.8921,52.8921,52.8431,52.8529,47751.0
2023-09-06 14:05:00,53.96,53.98,53.95,53.96,53940.0,52.8529,52.8725,52.8431,52.8529,53940.0
2023-09-06 14:10:00,53.96,54.01,53.94,53.98,72429.0,52.8529,52.9019,52.8333,52.8725,72429.0
2023-09-06 14:15:00,53.98,53.98,53.95,53.97,57474.0,52.8725,52.8725,52.8431,52.8627,57474.0
2023-09-06 14:20:00,53.97,53.97,53.95,53.97,46455.0,52.8627,52.8627,52.8431,52.8627,46455.0
2023-09-06 14:25:00,53.97,53.98,53.96,53.97,60498.0,52.8627,52.8725,52.8529,52.8627,60498.0
2023-09-06 14:30:00,53.96,54.0,53.96,53.98,60552.0,52.8529,52.8921,52.8529,52.8725,60552.0
2023-09-06 14:35:00,53.98,54.01,53.98,54.0,52641.0,52.8725,52.9019,52.8725,52.8921,52641.0
2023-09-06 14:40:00,54.0,54.02,53.99,54.01,56694.0,52.8921,52.9117,52.8823,52.9019,56694.0
2023-09-06 14:45:00,54.02,54.05,54.0,54.04,86985.0,52.9117,52.9411,52.8921,52.9313,86985.0
2023-09-06 14:50:00,54.04,54.05,54.02,54.03,83175.0,52.9313,52.9411,52.9117,52.9215,83175.0
2023-09-06 14:55:00,54.03,54.05,54.02,54.04,92433.0,52.9215,52.9411,52.9117,52.9313,92433.0
2023-09-06 15:00:00,54.05,54.06,54.01,54.02,67896.0,52.9411,52.9509,52.9019,52.9117,67896.0
2023-09-06 15:05:00,54.01,54.01,53.94,53.97,92193.0,52.9019,52.9019,52.8333,52.8627,92193.0
2023-09-06 15:10:00,53.97,53.99,53.95,53.97,80286.0,52.8627,52.8823,52.8431,52.8627,80286.0
2023-09-06 15:15:00,53.96,53.97,53.93,53.95,95418.0,52.8529,52.8627,52.8235,52.8431,95418.0
2023-09-06 15:20:00,53.95,53.96,53.92,53.96,118086.0,52.8431,52.8529,52.8137,52.8529,118086.0
2023-09-06 15:25:00,53.96,53.97,53.92,53.94,130257.0,52.8529,52.8627,52.8137,52.8333,130257.0
2023-09-06 15:30:00,53.95,53.98,53.93,53.97,139575.0,52.8431,52.8725,52.8235,52.8627,139575.0
2023-09-06 15:35:00,53.97,53.98,53.94,53.94,120363.0,52.8627,52.8725,52.8333,52.8333,120363.0
2023-09-06 15:40:00,53.94,53.94,53.9,53.9,150564.0,52.8333,52.8333,52.7941,52.7941,150564.0
2023-09-06 15:45:00,53.91,53.92,53.88,53.9,186576.0,52.8039,52.8137,52.7746,52.7941,186576.0
2023-09-06 15:50:00,53.89,53.89,53.75,53.78,498012.0,52.7843,52.7843,52.6472,52.6766,498012.0
2023-09-06 15:55:00,53.78,53.87,53.78,53.82,863805.0,52.6766,52.7648,52.6766,52.7158,863805.0
2023-09-07 09:30:00,54.0,54.17,53.97,54.11,352986.0,52.8921,53.0586,52.8627,52.9998,352986.0
2023-09-07 09:35:00,54.12,54.17,54.01,54.01,110136.0,53.0096,53.0586,52.9019,52.9019,110136.0
2023-09-07 09:40:00,54.0,54.07,53.96,54.05,88611.0,52.8921,52.9607,52.8529,52.9411,88611.0
2023-09-07 09:45:00,54.05,54.14,54.05,54.13,142224.0,52.9411,53.0292,52.9411,53.0194,142224.0
2023-09-07 09:50:00,54.13,54.15,54.04,54.04,56244.0,53.0194,53.039,52.9313,52.9313,56244.0
2023-09-07 09:55:00,54.03,54.1,53.99,54.09,76146.0,52.9215,52.99,52.8823,52.9802,76146.0
2023-09-07 10:00:00,54.09,54.09,54.01,54.01,97467.0,52.9802,52.9802,52.9019,52.9019,97467.0
2023-09-07 10:05:00,54.01,54.01,53.95,53.99,92730.0,52.9019,52.9019,52.8431,52.8823,92730.0
2023-09-07 10:10:00,53.99,54.0,53.91,53.95,76506.0,52.8823,52.8921,52.8039,52.8431,76506.0
2023-09-07 10:15:00,53.94,53.95,53.9,53.94,43086.0,52.8333,52.8431,52.7941,52.8333,43086.0
2023-09-07 10:20:00,53.93,53.96,53.88,53.89,71289.0,52.8235,52.8529,52.7746,52.7843,71289.0
2023-09-07 10:25:00,53.89,53.9,53.83,53.84,69372.0,52.7843,52.7941,52.7256,52.7354,69372.0
2023-09-07 10:30:00,53.84,53.89,53.83,53.84,62631.0,52.7354,52.7843,52.7256,52.7354,62631.0
2023-09-07 10:35:00,53.84,54.16,53.84,54.08,571524.0,52.7354,53.0488,52.7354,52.9705,571524.0
2023-09-07 10:40:00,54.08,54.14,53.97,54.01,268716.0,52.9705,53.0292,52.8627,52.9019,268716.0
2023-09-07 10:45:00,54.01,54.11,53.99,54.11,166599.0,52.9019,52.9998,52.8823,52.9998,166599.0
2023-09-07 10:50:00,54.12,54.12,54.0,54.02,94320.0,53.0096,53.0096,52.8921,52.9117,94320.0
2023-09-07 10:55:00,54.02,54.05,53.98,54.03,84531.0,52.9117,52.9411,52.8725,52.9215,84531.0
2023-09-07 11:00:00,54.04,54.12,54.0,54.1,89115.0,52.9313,53.0096,52.8921,52.99,89115.0
2023-09-07 11:05:00,54.1,54.15,54.09,54.13,97725.0,52.99,53.039,52.9802,53.0194,97725.0
2023-09-07 11:10:00,54.13,54.21,54.13,54.2,261030.0,53.0194,53.0978,53.0194,53.088,261030.0
2023-09-07 11:15:00,54.2,54.21,54.12,54.16,162954.0,53.088,53.0978,53.0096,53.0488,162954.0
2023-09-07 11:20:00,54.15,54.21,54.15,54.19,110493.0,53.039,53.0978,53.039,53.0782,110493.0
2023-09-07 11:25:00,54.19,54.2,54.15,54.18,128493.0,53.0782,53.088,53.039,53.0684,128493.0
2023-09-07 11:30:00,54.18,54.24,54.14,54.22,108153.0,53.0684,53.1272,53.0292,53.1076,108153.0
2023-09-07 11:35:00,54.22,54.23,54.18,54.22,110526.0,53.1076,53.1174,53.0684,53.1076,110526.0
2023-09-07 11:40:00,54.22,54.23,54.17,54.2,126189.0,53.1076,53.1174,53.0586,53.088,126189.0
2023-09-07 11:45:00,54.2,54.25,54.18,54.24,101307.0,53.088,53.137,53.0684,53.1272,101307.0
2023-09-07 11:50:00,54.23,54.26,54.22,54.25,80748.0,53.1174,53.1468,53.1076,53.137,80748.0
2023-09-07 11:55:00,54.25,54.27,54.23,54.24,95763.0,53.137,53.1566,53.1174,53.1272,95763.0
2023-09-07 12:00:00,54.25,54.31,54.24,54.29,113385.0,53.137,53.1957,53.1272,53.1761,113385.0
2023-09-07 12:05:00,54.29,54.35,54.27,54.34,345282.0,53.1761,53.2349,53.1566,53.2251,345282.0
2023-09-07 12:10:00,54.33,54.37,54.31,54.31,110151.0,53.2153,53.2545,53.1957,53.1957,110151.0
2023-09-07 12:15:00,54.31,54.38,54.3,54.37,102711.0,53.1957,53.2643,53.1859,53.2545,102711.0
2023-09-07 12:20:00,54.37,54.37,54.31,54.35,96771.0,53.2545,53.2545,53.1957,53.2349,96771.0
2023-09-07 12:25:00,54.35,54.37,54.33,54.34,60162.0,53.2349,53.2545,53.2153,53.2251,60162.0
2023-09-07 12:30:00,54.34,54.35,54.27,54.29,86370.0,53.2251,53.2349,53.1566,53.1761,86370.0
2023-09-07 12:35:00,54.29,54.31,54.28,54.29,60441.0,53.1761,53.1957,53.1663,53.1761,60441.0
2023-09-07 12:40:00,54.29,54.3,54.26,54.27,53439.0,53.1761,53.1859,53.1468,53.1566,53439.0
2023-09-07 12:45:00,54.27,54.28,54.26,54.27,48687.0,53.1566,53.1663,53.1468,53.1566,48687.0
2023-09-07 12:50:00,54.27,54.28,54.25,54.26,46869.0,53.1566,53.1663,53.137,53.1468,46869.0
2023-09-07 12:55:00,54.27,54.29,54.25,54.26,55674.0,53.1566,53.1761,53.137,53.1468,55674.0
2023-09-07 13:00:00,54.26,54.29,54.25,54.27,55614.0,53.1468,53.1761,53.137,53.1566,55614.0
2023-09-07 13:05:00,54.27,54.3,54.27,54.28,48864.0,53.1566,53.1859,53.1566,53.1663,48864.0
2023-09-07 13:10:00,54.28,54.32,54.28,54.31,61422.0,53.1663,53.2055,53.1663,53.1957,61422.0
2023-09-07 13:15:00,54.31,54.32,54.28,54.32,52686.0,53.1957,53.2055,53.1663,53.2055,52686.0
2023-09-07 13:20:00,54.31,54.32,54.29,54.3,54288.0,53.1957,53.2055,53.1761,53.1859,54288.0
2023-09-07 13:25:00,54.3,54.3,54.27,54.29,47682.0,53.1859,53.1859,53.1566,53.1761,47682.0
2023-09-07 13:30:00,54.29,54.3,54.26,54.27,73947.0,53.1761,53.1859,53.1468,53.1566,73947.0
2023-09-07 13:35:00,54.27,54.32,54.26,54.31,64374.0,53.1566,53.2055,53.1468,53.1957,64374.0
2023-09-07 13:40:00,54.31,54.35,54.31,54.33,73185.0,53.1957,53.2349,53.1957,53.2153,73185.0
2023-09-07 13:45:00,54.33,54.33,54.31,54.32,68718.0,53.2153,53.2153,53.1957,53.2055,68718.0
2023-09-07 13:50:00,54.31,54.34,54.31,54.31,40347.0,53.1957,53.2251,53.1957,53.1957,40347.0
2023-09-07 13:55:00,54.31,54.33,54.3,54.32,58950.0,53.1957,53.2153,53.1859,53.2055,58950.0
2023-09-07 14:00:00,54.31,54.38,54.31,54.35,144633.0,53.1957,53.2643,53.1957,53.2349,144633.0
2023-09-07 14:05:00,54.35,54.36,54.31,54.32,204081.0,53.2349,53.2447,53.1957,53.2055,204081.0
2023-09-07 14:10:00,54.32,54.35,54.28,54.33,73614.0,53.2055,53.2349,53.1663,53.2153,73614.0
2023-09-07 14:15:00,54.33,54.35,54.31,54.34,183246.0,53.2153,53.2349,53.1957,53.2251,183246.0
2023-09-07 14:20:00,54.34,54.37,54.33,54.36,149277.0,53.2251,53.2545,53.2153,53.2447,149277.0
2023-09-07 14:25:00,54.37,54.37,54.3,54.31,100668.0,53.2545,53.2545,53.1859,53.1957,100668.0
2023-09-07 14:30:00,54.31,54.34,54.28,54.29,76320.0,53.1957,53.2251,53.1663,53.1761,76320.0
2023-09-07 14:35:00,54.28,54.3,54.27,54.27,82635.0,53.1663,53.1859,53.1566,53.1566,82635.0
2023-09-07 14:40:00,54.27,54.3,54.27,54.3,90252.0,53.1566,53.1859,53.1566,53.1859,90252.0
2023-09-07 14:45:00,54.3,54.32,54.3,54.32,71637.0,53.1859,53.2055,53.1859,53.2055,71637.0
2023-09-07 14:50:00,54.32,54.35,54.31,54.33,69405.0,53.2055,53.2349,53.1957,53.2153,69405.0
2023-09-07 14:55:00,54.33,54.38,54.33,54.37,143964.0,53.2153,53.2643,53.2153,53.2545,143964.0
2023-09-07 15:00:00,54.37,54.42,54.36,54.39,126471.0,53.2545,53.3035,53.2447,53.2741,126471.0
2023-09-07 15:05:00,54.39,54.39,54.33,54.35,92373.0,53.2741,53.2741,53.2153,53.2349,92373.0
2023-09-07 15:10:00,54.35,54.4,54.35,54.39,97467.0,53.2349,53.2839,53.2349,53.2741,97467.0
2023-09-07 15:15:00,54.38,54.41,54.37,54.4,120444.0,53.2643,53.2937,53.2545,53.2839,120444.0
2023-09-07 15:20:00,54.4,54.41,54.37,54.38,209079.0,53.2839,53.2937,53.2545,53.2643,209079.0
2023-09-07 15:25:00,54.39,54.4,54.38,54.4,131622.0,53.2741,53.2839,53.2643,53.2839,131622.0
2023-09-07 15:30:00,54.4,54.41,54.34,54.36,175509.0,53.2839,53.2937,53.2251,53.2447,175509.0
2023-09-07 15:35:00,54.36,54.39,54.34,54.38,152907.0,53.2447,53.2741,53.2251,53.2643,152907.0
2023-09-07 15:40:00,54.38,54.39,54.35,54.37,165963.0,53.2643,53.2741,53.2349,53.2545,165963.0
2023-09-07 15:45:00,54.38,54.4,54.37,54.4,202635.0,53.2643,53.2839,53.2545,53.2839,202635.0
2023-09-07 15:50:00,54.4,54.42,54.38,54.39,362766.0,53.2839,53.3035,53.2643,53.2741,362766.0
2023-09-07 15:55:00,54.38,54.49,54.37,54.49,1475571.0,53.2643,53.372,53.2545,53.372,1475571.0
2023-09-08 09:30:00,54.49,54.56,54.44,54.49,359769.0,53.372,53.4406,53.3231,53.372,359769.0
2023-09-08 09:35:00,54.49,54.53,54.36,54.43,118878.0,53.372,53.4112,53.2447,53.3133,118878.0
2023-09-08 09:40:00,54.45,54.56,54.43,54.56,57561.0,53.3329,53.4406,53.3133,53.4406,57561.0
2023-09-08 09:45:00,54.56,54.62,54.54,54.6,143766.0,53.4406,53.4994,53.421,53.4798,143766.0
2023-09-08 09:50:00,54.6,54.61,54.47,54.51,125709.0,53.4798,53.4896,53.3524,53.3916,125709.0
2023-09-08 09:55:00,54.51,54.52,54.45,54.49,99636.0,53.3916,53.4014,53.3329,53.372,99636.0
2023-09-08 10:00:00,54.48,54.56,54.48,54.55,92214.0,53.3622,53.4406,53.3622,53.4308,92214.0
2023-09-08 10:05:00,54.55,54.6,54.46,54.47,118068.0,53.4308,53.4798,53.3427,53.3524,118068.0
2023-09-08 10:10:00,54.47,54.51,54.45,54.5,71454.0,53.3524,53.3916,53.3329,53.3818,71454.0
2023-09-08 10:15:00,54.5,54.56,54.5,54.55,48417.0,53.3818,53.4406,53.3818,53.4308,48417.0
2023-09-08 10:20:00,54.55,54.55,54.51,54.53,46236.0,53.4308,53.4308,53.3916,53.4112,46236.0
2023-09-08 10:25:00,54.53,54.56,54.52,54.53,85059.0,53.4112,53.4406,53.4014,53.4112,85059.0
2023-09-08 10:30:00,54.53,54.56,54.49,54.5,74928.0,53.4112,53.4406,53.372,53.3818,74928.0
2023-09-08 10:35:00,54.5,54.55,54.48,54.55,93081.0,53.3818,53.4308,53.3622,53.4308,93081.0
2023-09-08 10:40:00,54.55,54.56,54.49,54.51,71229.0,53.4308,53.4406,53.372,53.3916,71229.0
2023-09-08 10:45:00,54.51,54.53,54.49,54.52,75864.0,53.3916,53.4112,53.372,53.4014,75864.0
2023-09-08 10:50:00,54.52,54.56,54.49,54.51,77475.0,53.4014,53.4406,53.372,53.3916,77475.0
2023-09-08 10:55:00,54.5,54.54,54.5,54.52,47541.0,53.3818,53.421,53.3818,53.4014,47541.0
2023-09-08 11:00:00,54.52,54.55,54.5,54.51,184872.0,53.4014,53.4308,53.3818,53.3916,184872.0
2023-09-08 11:05:00,54.51,54.52,54.49,54.52,75171.0,53.3916,53.4014,53.372,53.4014,75171.0
2023-09-08 11:10:00,54.52,54.56,54.51,54.53,39540.0,53.4014,53.4406,53.3916,53.4112,39540.0
2023-09-08 11:15:00,54.53,54.56,54.5,54.53,44886.0,53.4112,53.4406,53.3818,53.4112,44886.0
2023-09-08 11:20:00,54.53,54.53,54.48,54.48,55635.0,53.4112,53.4112,53.3622,53.3622,55635.0
2023-09-08 11:25:00,54.48,54.5,54.46,54.47,64887.0,53.3622,53.3818,53.3427,53.3524,64887.0
2023-09-08 11:30:00,54.47,54.52,54.46,54.5,49761.0,53.3524,53.4014,53.3427,53.3818,49761.0
2023-09-08 11:35:00,54.51,54.54,54.5,54.53,35721.0,53.3916,53.421,53.3818,53.4112,35721.0
2023-09-08 11:40:00,54.53,54.56,54.5,54.5,44934.0,53.4112,53.4406,53.3818,53.3818,44934.0
2023-09-08 11:45:00,54.5,54.5,54.46,54.49,41976.0,53.3818,53.3818,53.3427,53.372,41976.0
2023-09-08 11:50:00,54.49,54.49,54.45,54.46,51117.0,53.372,53.372,53.3329,53.3427,51117.0
2023-09-08 11:55:00,54.46,54.48,54.44,54.46,97125.0,53.3427,53.3622,53.3231,53.3427,97125.0
2023-09-08 12:00:00,54.45,54.47,54.42,54.47,74955.0,53.3329,53.3524,53.3035,53.3524,74955.0
2023-09-08 12:05:00,54.47,54.47,54.42,54.43,62667.0,53.3524,53.3524,53.3035,53.3133,62667.0
2023-09-08 12:10:00,54.43,54.49,54.42,54.47,74187.0,53.3133,53.372,53.3035,53.3524,74187.0
2023-09-08 12:15:00,54.48,54.51,54.47,54.49,60156.0,53.3622,53.3916,53.3524,53.372,60156.0
2023-09-08 12:20:00,54.49,54.52,54.47,54.49,57867.0,53.372,53.4014,53.3524,53.372,57867.0
2023-09-08 12:25:00,54.48,54.48,54.46,54.47,58767.0,53.3622,53.3622,53.3427,53.3524,58767.0
2023-09-08 12:30:00,54.47,54.5,54.43,54.45,74061.0,53.3524,53.3818,53.3133,53.3329,74061.0
2023-09-08 12:35:00,54.45,54.45,54.42,54.42,54108.0,53.3329,53.3329,53.3035,53.3035,54108.0
2023-09-08 12:40:00,54.41,54.45,54.41,54.42,44091.0,53.2937,53.3329,53.2937,53.3035,44091.0
2023-09-08 12:45:00,54.42,54.43,54.4,54.4,69963.0,53.3035,53.3133,53.2839,53.2839,69963.0
2023-09-08 12:50:00,54.4,54.45,54.39,54.44,74043.0,53.2839,53.3329,53.2741,53.3231,74043.0
2023-09-08 12:55:00,54.44,54.45,54.42,54.44,39201.0,53.3231,53.3329,53.3035,53.3231,39201.0
2023-09-08 13:00:00,54.44,54.45,54.42,54.43,52206.0,53.3231,53.3329,53.3035,53.3133,52206.0
2023-09-08 13:05:00,54.43,54.44,54.43,54.43,50826.0,53.3133,53.3231,53.3133,53.3133,50826.0
2023-09-08 13:10:00,54.44,54.44,54.42,54.43,45024.0,53.3231,53.3231,53.3035,53.3133,45024.0
2023-09-08 13:15:00,54.43,54.44,54.4,54.41,66945.0,53.3133,53.3231,53.2839,53.2937,66945.0
2023-09-08 13:20:00,54.41,54.42,54.39,54.4,34392.0,53.2937,53.3035,53.2741,53.2839,34392.0
2023-09-08 13:25:00,54.4,54.43,54.4,54.42,58311.0,53.2839,53.3133,53.2839,53.3035,58311.0
2023-09-08 13:30:00,54.42,54.42,54.39,54.41,40479.0,53.3035,53.3035,53.2741,53.2937,40479.0
2023-09-08 13:35:00,54.41,54.41,54.39,54.4,34914.0,53.2937,53.2937,53.2741,53.2839,34914.0
2023-09-08 13:40:00,54.41,54.44,54.39,54.42,38487.0,53.2937,53.3231,53.2741,53.3035,38487.0
2023-09-08 13:45:00,54.42,54.44,54.41,54.41,40998.0,53.3035,53.3231,53.2937,53.2937,40998.0
2023-09-08 13:50:00,54.41,54.42,54.39,54.4,39504.0,53.2937,53.3035,53.2741,53.2839,39504.0
2023-09-08 13:55:00,54.4,54.44,54.4,54.44,72858.0,53.2839,53.3231,53.2839,53.3231,72858.0
2023-09-08 14:00:00,54.44,54.44,54.41,54.41,61788.0,53.3231,53.3231,53.2937,53.2937,61788.0
2023-09-08 14:05:00,54.41,54.41,54.39,54.4,59766.0,53.2937,53.2937,53.2741,53.2839,59766.0
2023-09-08 14:10:00,54.4,54.4,54.36,54.4,81789.0,53.2839,53.2839,53.2447,53.2839,81789.0
2023-09-08 14:15:00,54.4,54.4,54.37,54.39,115077.0,53.2839,53.2839,53.2545,53.2741,115077.0
2023-09-08 14:20:00,54.39,54.41,54.38,54.38,63090.0,53.2741,53.2937,53.2643,53.2643,63090.0
2023-09-08 14:25:00,54.38,54.4,54.36,54.4,74304.0,53.2643,53.2839,53.2447,53.2839,74304.0
2023-09-08 14:30:00,54.41,54.46,54.4,54.44,73020.0,53.2937,53.3427,53.2839,53.3231,73020.0
2023-09-08 14:35:00,54.44,54.47,54.44,54.46,61788.0,53.3231,53.3524,53.3231,53.3427,61788.0
2023-09-08 14:40:00,54.47,54.51,54.46,54.5,54243.0,53.3524,53.3916,53.3427,53.3818,54243.0
2023-09-08 14:45:00,54.5,54.51,54.48,54.51,50139.0,53.3818,53.3916,53.3622,53.3916,50139.0
2023-09-08 14:50:00,54.51,54.54,54.5,54.52,63753.0,53.3916,53.421,53.3818,53.4014,63753.0
2023-09-08 14:55:00,54.53,54.54,54.49,54.53,64428.0,53.4112,53.421,53.372,53.4112,64428.0
2023-09-08 15:00:00,54.53,54.54,54.46,54.48,135180.0,53.4112,53.421,53.3427,53.3622,135180.0
2023-09-08 15:05:00,54.48,54.52,54.47,54.51,70575.0,53.3622,53.4014,53.3524,53.3916,70575.0
2023-09-08 15:10:00,54.52,54.52,54.49,54.52,69726.0,53.4014,53.4014,53.372,53.4014,69726.0
2023-09-08 15:15:00,54.52,54.53,54.5,54.51,101181.0,53.4014,53.4112,53.3818,53.3916,101181.0
2023-09-08 15:20:00,54.51,54.53,54.5,54.52,100137.0,53.3916,53.4112,53.3818,53.4014,100137.0
2023-09-08 15:25:00,54.53,54.56,54.53,54.56,78072.0,53.4112,53.4406,53.4112,53.4406,78072.0
2023-09-08 15:30:00,54.56,54.6,54.54,54.59,194271.0,53.4406,53.4798,53.421,53.47,194271.0
2023-09-08 15:35:00,54.59,54.6,54.57,54.6,121779.0,53.47,53.4798,53.4504,53.4798,121779.0
2023-09-08 15:40:00,54.6,54.61,54.58,54.61,138000.0,53.4798,53.4896,53.4602,53.4896,138000.0
2023-09-08 15:45:00,54.61,54.62,54.58,54.59,262698.0,53.4896,53.4994,53.4602,53.47,262698.0
2023-09-08 15:50:00,54.59,54.6,54.53,54.58,420375.0,53.47,53.4798,53.4112,53.4602,420375.0
2023-09-08 15:55:00,54.58,54.62,54.58,54.59,871611.0,53.4602,53.4994,53.4602,53.47,871611.0
2023-09-11 09:30:00,54.67,54.72,54.59,54.68,306663.0,53.5483,53.5973,53.47,53.5581,306663.0
2023-09-11 09:35:00,54.66,54.74,54.66,54.74,48792.0,53.5386,53.6169,53.5386,53.6169,48792.0
2023-09-11 09:40:00,54.73,54.79,54.72,54.77,77712.0,53.6071,53.6659,53.5973,53.6463,77712.0
2023-09-11 09:45:00,54.78,54.83,54.76,54.77,133317.0,53.6561,53.7051,53.6365,53.6463,133317.0
2023-09-11 09:50:00,54.77,54.79,54.7,54.71,98832.0,53.6463,53.6659,53.5777,53.5875,98832.0
2023-09-11 09:55:00,54.71,54.78,54.69,54.77,69333.0,53.5875,53.6561,53.5679,53.6463,69333.0
2023-09-11 10:00:00,54.77,54.79,54.69,54.71,101001.0,53.6463,53.6659,53.5679,53.5875,101001.0
2023-09-11 10:05:00,54.7,54.74,54.67,54.67,76275.0,53.5777,53.6169,53.5483,53.5483,76275.0
2023-09-11 10:10:00,54.68,54.72,54.64,54.71,89553.0,53.5581,53.5973,53.519,53.5875,89553.0
2023-09-11 10:15:00,54.71,54.73,54.67,54.71,85329.0,53.5875,53.6071,53.5483,53.5875,85329.0
2023-09-11 10:20:00,54.71,54.78,54.7,54.76,76212.0,53.5875,53.6561,53.5777,53.6365,76212.0
2023-09-11 10:25:00,54.76,54.78,54.73,54.77,106806.0,53.6365,53.6561,53.6071,53.6463,106806.0
2023-09-11 10:30:00,54.77,54.79,54.73,54.74,60792.0,53.6463,53.6659,53.6071,53.6169,60792.0
2023-09-11 10:35:00,54.74,54.75,54.7,54.73,83079.0,53.6169,53.6267,53.5777,53.6071,83079.0
2023-09-11 10:40:00,54.73,54.75,54.7,54.71,77202.0,53.6071,53.6267,53.5777,53.5875,77202.0
2023-09-11 10:45:00,54.72,54.75,54.7,54.73,51633.0,53.5973,53.6267,53.5777,53.6071,51633.0
2023-09-11 10:50:00,54.73,54.74,54.71,54.71,44799.0,53.6071,53.6169,53.5875,53.5875,44799.0
2023-09-11 10:55:00,54.71,54.71,54.65,54.66,57750.0,53.5875,53.5875,53.5288,53.5386,57750.0
2023-09-11 11:00:00,54.65,54.65,54.55,54.57,73005.0,53.5288,53.5288,53.4308,53.4504,73005.0
2023-09-11 11:05:00,54.57,54.62,54.57,54.61,74388.0,53.4504,53.4994,53.4504,53.4896,74388.0
2023-09-11 11:10:00,54.62,54.62,54.59,54.61,51885.0,53.4994,53.4994,53.47,53.4896,51885.0
2023-09-11 11:15:00,54.61,54.63,54.57,54.62,44298.0,53.4896,53.5092,53.4504,53.4994,44298.0
2023-09-11 11:20:00,54.61,54.62,54.56,54.58,72141.0,53.4896,53.4994,53.4406,53.4602,72141.0
2023-09-11 11:25:00,54.59,54.64,54.58,54.64,64608.0,53.47,53.519,53.4602,53.519,64608.0
2023-09-11 11:30:00,54.63,54.64,54.61,54.63,58548.0,53.5092,53.519,53.4896,53.5092,58548.0
2023-09-11 11:35:00,54.63,54.67,54.61,54.67,61410.0,53.5092,53.5483,53.4896,53.5483,61410.0
2023-09-11 11:40:00,54.67,54.7,54.66,54.67,43692.0,53.5483,53.5777,53.5386,53.5483,43692.0
2023-09-11 11:45:00,54.66,54.73,54.65,54.7,94752.0,53.5386,53.6071,53.5288,53.5777,94752.0
2023-09-11 11:50:00,54.7,54.72,54.68,54.7,55041.0,53.5777,53.5973,53.5581,53.5777,55041.0
2023-09-11 11:55:00,54.7,54.72,54.69,54.7,33777.0,53.5777,53.5973,53.5679,53.5777,33777.0
2023-09-11 12:00:00,54.7,54.75,54.69,54.73,42051.0,53.5777,53.6267,53.5679,53.6071,42051.0
2023-09-11 12:05:00,54.72,54.73,54.69,54.71,60312.0,53.5973,53.6071,53.5679,53.5875,60312.0
2023-09-11 12:10:00,54.72,54.74,54.71,54.74,44364.0,53.5973,53.6169,53.5875,53.6169,44364.0
2023-09-11 12:15:00,54.73,54.75,54.71,54.71,27396.0,53.6071,53.6267,53.5875,53.5875,27396.0
2023-09-11 12:20:00,54.71,54.71,54.68,54.69,69396.0,53.5875,53.5875,53.5581,53.5679,69396.0
2023-09-11 12:25:00,54.69,54.72,54.69,54.72,53154.0,53.5679,53.5973,53.5679,53.5973,53154.0
2023-09-11 12:30:00,54.71,54.72,54.69,54.71,41724.0,53.5875,53.5973,53.5679,53.5875,41724.0
2023-09-11 12:35:00,54.71,54.74,54.69,54.74,45711.0,53.5875,53.6169,53.5679,53.6169,45711.0
2023-09-11 12:40:00,54.74,54.74,54.71,54.71,75441.0,53.6169,53.6169,53.5875,53.5875,75441.0
2023-09-11 12:45:00,54.71,54.76,54.71,54.75,45237.0,53.5875,53.6365,53.5875,53.6267,45237.0
2023-09-11 12:50:00,54.75,54.76,54.73,54.75,71988.0,53.6267,53.6365,53.6071,53.6267,71988.0
2023-09-11 12:55:00,54.75,54.77,54.73,54.74,81753.0,53.6267,53.6463,53.6071,53.6169,81753.0
2023-09-11 13:00:00,54.74,54.74,54.71,54.72,47181.0,53.6169,53.6169,53.5875,53.5973,47181.0
2023-09-11 13:05:00,54.72,54.76,54.72,54.74,65835.0,53.5973,53.6365,53.5973,53.6169,65835.0
2023-09-11 13:10:00,54.74,54.76,54.74,54.76,50406.0,53.6169,53.6365,53.6169,53.6365,50406.0
2023-09-11 13:15:00,54.77,54.77,54.74,54.75,37803.0,53.6463,53.6463,53.6169,53.6267,37803.0
2023-09-11 13:20:00,54.75,54.75,54.74,54.74,48492.0,53.6267,53.6267,53.6169,53.6169,48492.0
2023-09-11 13:25:00,54.75,54.76,54.72,54.72,37467.0,53.6267,53.6365,53.5973,53.5973,37467.0
2023-09-11 13:30:00,54.72,54.73,54.7,54.7,60177.0,53.5973,53.6071,53.5777,53.5777,60177.0
2023-09-11 13:35:00,54.7,54.73,54.69,54.73,49743.0,53.5777,53.6071,53.5679,53.6071,49743.0
2023-09-11 13:40:00,54.72,54.72,54.68,54.68,44568.0,53.5973,53.5973,53.5581,53.5581,44568.0
2023-09-11 13:45:00,54.68,54.7,54.68,54.69,54015.0,53.5581,53.5777,53.5581,53.5679,54015.0
2023-09-11 13:50:00,54.69,54.7,54.67,54.67,38457.0,53.5679,53.5777,53.5483,53.5483,38457.0
2023-09-11 13:55:00,54.67,54.68,54.66,54.67,38760.0,53.5483,53.5581,53.5386,53.5483,38760.0
2023-09-11 14:00:00,54.68,54.71,54.67,54.7,62730.0,53.5581,53.5875,53.5483,53.5777,62730.0
2023-09-11 14:05:00,54.7,54.7,54.67,54.68,54291.0,53.5777,53.5777,53.5483,53.5581,54291.0
2023-09-11 14:10:00,54.68,54.71,54.67,54.67,44736.0,53.5581,53.5875,53.5483,53.5483,44736.0
2023-09-11 14:15:00,54.67,54.7,54.67,54.7,63642.0,53.5483,53.5777,53.5483,53.5777,63642.0
2023-09-11 14:20:00,54.69,54.71,54.69,54.7,27840.0,53.5679,53.5875,53.5679,53.5777,27840.0
2023-09-11 14:25:00,54.7,54.7,54.69,54.69,38181.0,53.5777,53.5777,53.5679,53.5679,38181.0
2023-09-11 14:30:00,54.69,54.73,54.69,54.72,48270.0,53.5679,53.6071,53.5679,53.5973,48270.0
2023-09-11 14:35:00,54.72,54.74,54.72,54.73,40137.0,53.5973,53.6169,53.5973,53.6071,40137.0
2023-09-11 14:40:00,54.73,54.74,54.72,54.73,50832.0,53.6071,53.6169,53.5973,53.6071,50832.0
2023-09-11 14:45:00,54.73,54.75,54.72,54.74,66306.0,53.6071,53.6267,53.5973,53.6169,66306.0
2023-09-11 14:50:00,54.74,54.76,54.74,54.74,44469.0,53.6169,53.6365,53.6169,53.6169,44469.0
2023-09-11 14:55:00,54.74,54.77,54.72,54.76,71628.0,53.6169,53.6463,53.5973,53.6365,71628.0
2023-09-11 15:00:00,54.77,54.78,54.76,54.77,69777.0,53.6463,53.6561,53.6365,53.6463,69777.0
2023-09-11 15:05:00,54.78,54.78,54.74,54.75,90009.0,53.6561,53.6561,53.6169,53.6267,90009.0
2023-09-11 15:10:00,54.74,54.75,54.72,54.72,68220.0,53.6169,53.6267,53.5973,53.5973,68220.0
2023-09-11 15:15:00,54.72,54.73,54.71,54.71,105735.0,53.5973,53.6071,53.5875,53.5875,105735.0
2023-09-11 15:20:00,54.72,54.75,54.71,54.75,143235.0,53.5973,53.6267,53.5875,53.6267,143235.0
2023-09-11 15:25:00,54.75,54.76,54.73,54.73,156816.0,53.6267,53.6365,53.6071,53.6071,156816.0
2023-09-11 15:30:00,54.73,54.74,54.72,54.74,101283.0,53.6071,53.6169,53.5973,53.6169,101283.0
2023-09-11 15:35:00,54.74,54.76,54.72,54.76,113229.0,53.6169,53.6365,53.5973,53.6365,113229.0
2023-09-11 15:40:00,54.76,54.76,54.72,54.73,116610.0,53.6365,53.6365,53.5973,53.6071,116610.0
2023-09-11 15:45:00,54.73,54.77,54.72,54.75,188415.0,53.6071,53.6463,53.5973,53.6267,188415.0
2023-09-11 15:50:00,54.75,54.77,54.72,54.76,274689.0,53.6267,53.6463,53.5973,53.6365,274689.0
2023-09-11 15:55:00,54.77,54.79,54.73,54.79,674073.0,53.6463,53.6659,53.6071,53.6659,674073.0
2023-09-12 09:30:00,54.83,54.92,54.74,54.91,238485.0,53.7051,53.7932,53.6169,53.7834,238485.0
2023-09-12 09:35:00,54.91,54.95,54.74,54.74,123768.0,53.7834,53.8226,53.6169,53.6169,123768.0
2023-09-12 09:40:00,54.74,54.75,54.68,54.71,60834.0,53.6169,53.6267,53.5581,53.5875,60834.0
2023-09-12 09:45:00,54.71,54.74,54.69,54.74,48999.0,53.5875,53.6169,53.5679,53.6169,48999.0
2023-09-12 09:50:00,54.74,54.82,54.72,54.8,66234.0,53.6169,53.6953,53.5973,53.6757,66234.0
2023-09-12 09:55:00,54.8,54.85,54.8,54.82,62457.0,53.6757,53.7247,53.6757,53.6953,62457.0
2023-09-12 10:00:00,54.83,54.83,54.76,54.79,67746.0,53.7051,53.7051,53.6365,53.6659,67746.0
2023-09-12 10:05:00,54.78,54.78,54.73,54.76,59166.0,53.6561,53.6561,53.6071,53.6365,59166.0
2023-09-12 10:10:00,54.75,54.76,54.73,54.73,63528.0,53.6267,53.6365,53.6071,53.6071,63528.0
2023-09-12 10:15:00,54.74,54.74,54.7,54.72,44439.0,53.6169,53.6169,53.5777,53.5973,44439.0
2023-09-12 10:20:00,54.72,54.73,54.7,54.7,67086.0,53.5973,53.6071,53.5777,53.5777,67086.0
2023-09-12 10:25:00,54.71,54.81,54.69,54.79,77385.0,53.5875,53.6855,53.5679,53.6659,77385.0
2023-09-12 10:30:00,54.79,54.81,54.77,54.81,68619.0,53.6659,53.6855,53.6463,53.6855,68619.0
2023-09-12 10:35:00,54.8,54.82,54.77,54.81,84132.0,53.6757,53.6953,53.6463,53.6855,84132.0
2023-09-12 10:40:00,54.8,54.89,54.79,54.88,79734.0,53.6757,53.7638,53.6659,53.754,79734.0
2023-09-12 10:45:00,54.88,54.9,54.82,54.84,113934.0,53.754,53.7736,53.6953,53.7149,113934.0
2023-09-12 10:50:00,54.84,54.88,54.84,54.87,53625.0,53.7149,53.754,53.7149,53.7442,53625.0
2023-09-12 10:55:00,54.87,54.89,54.84,54.88,101517.0,53.7442,53.7638,53.7149,53.754,101517.0
2023-09-12 11:00:00,54.87,54.94,54.87,54.91,80415.0,53.7442,53.8128,53.7442,53.7834,80415.0
2023-09-12 11:05:00,54.91,54.91,54.88,54.9,52707.0,53.7834,53.7834,53.754,53.7736,52707.0
2023-09-12 11:10:00,54.89,54.9,54.85,54.85,54201.0,53.7638,53.7736,53.7247,53.7247,54201.0
2023-09-12 11:15:00,54.86,54.86,54.83,54.86,50556.0,53.7344,53.7344,53.7051,53.7344,50556.0
2023-09-12 11:20:00,54.86,54.87,54.85,54.86,49404.0,53.7344,53.7442,53.7247,53.7344,49404.0
2023-09-12 11:25:00,54.86,54.88,54.84,54.86,66486.0,53.7344,53.754,53.7149,53.7344,66486.0
2023-09-12 11:30:00,54.86,54.87,54.83,54.84,68265.0,53.7344,53.7442,53.7051,53.7149,68265.0
2023-09-12 11:35:00,54.83,54.83,54.76,54.77,65829.0,53.7051,53.7051,53.6365,53.6463,65829.0
2023-09-12 11:40:00,54.76,54.79,54.76,54.78,42111.0,53.6365,53.6659,53.6365,53.6561,42111.0
2023-09-12 11:45:00,54.78,54.78,54.74,54.74,55089.0,53.6561,53.6561,53.6169,53.6169,55089.0
2023-09-12 11:50:00,54.74,54.76,54.72,54.75,60285.0,53.6169,53.6365,53.5973,53.6267,60285.0
2023-09-12 11:55:00,54.75,54.76,54.74,54.76,60447.0,53.6267,53.6365,53.6169,53.6365,60447.0
2023-09-12 12:00:00,54.76,54.79,54.75,54.77,59448.0,53.6365,53.6659,53.6267,53.6463,59448.0
2023-09-12 12:05:00,54.77,54.77,54.71,54.73,30651.0,53.6463,53.6463,53.5875,53.6071,30651.0
2023-09-12 12:10:00,54.73,54.74,54.72,54.73,35808.0,53.6071,53.6169,53.5973,53.6071,35808.0
2023-09-12 12:15:00,54.72,54.77,54.72,54.76,31881.0,53.5973,53.6463,53.5973,53.6365,31881.0
2023-09-12 12:20:00,54.76,54.79,54.75,54.79,55623.0,53.6365,53.6659,53.6267,53.6659,55623.0
2023-09-12 12:25:00,54.78,54.81,54.77,54.79,45996.0,53.6561,53.6855,53.6463,53.6659,45996.0
2023-09-12 12:30:00,54.78,54.79,54.75,54.77,40428.0,53.6561,53.6659,53.6267,53.6463,40428.0
2023-09-12 12:35:00,54.77,54.83,54.76,54.82,121902.0,53.6463,53.7051,53.6365,53.6953,121902.0
2023-09-12 12:40:00,54.82,54.83,54.8,54.8,64989.0,53.6953,53.7051,53.6757,53.6757,64989.0
2023-09-12 12:45:00,54.8,54.8,54.77,54.78,75903.0,53.6757,53.6757,53.6463,53.6561,75903.0
2023-09-12 12:50:00,54.79,54.82,54.78,54.79,91899.0,53.6659,53.6953,53.6561,53.6659,91899.0
2023-09-12 12:55:00,54.8,54.83,54.78,54.82,108228.0,53.6757,53.7051,53.6561,53.6953,108228.0
2023-09-12 13:00:00,54.82,54.86,54.81,54.84,59820.0,53.6953,53.7344,53.6855,53.7149,59820.0
2023-09-12 13:05:00,54.84,54.86,54.83,54.83,29442.0,53.7149,53.7344,53.7051,53.7051,29442.0
2023-09-12 13:10:00,54.83,54.86,54.83,54.86,54150.0,53.7051,53.7344,53.7051,53.7344,54150.0
2023-09-12 13:15:00,54.86,54.89,54.86,54.89,62673.0,53.7344,53.7638,53.7344,53.7638,62673.0
2023-09-12 13:20:00,54.89,54.96,54.89,54.96,87621.0,53.7638,53.8324,53.7638,53.8324,87621.0
2023-09-12 13:25:00,54.96,54.96,54.94,54.95,93768.0,53.8324,53.8324,53.8128,53.8226,93768.0
2023-09-12 13:30:00,54.96,54.98,54.94,54.97,66447.0,53.8324,53.852,53.8128,53.8422,66447.0
2023-09-12 13:35:00,54.96,54.97,54.9,54.96,108270.0,53.8324,53.8422,53.7736,53.8324,108270.0
2023-09-12 13:40:00,54.95,54.96,54.91,54.93,66828.0,53.8226,53.8324,53.7834,53.803,66828.0
2023-09-12 13:45:00,54.93,54.93,54.91,54.93,77949.0,53.803,53.803,53.7834,53.803,77949.0
2023-09-12 13:50:00,54.93,54.94,54.88,54.88,71637.0,53.803,53.8128,53.754,53.754,71637.0
2023-09-12 13:55:00,54.87,54.9,54.86,54.87,78705.0,53.7442,53.7736,53.7344,53.7442,78705.0
2023-09-12 14:00:00,54.87,54.88,54.85,54.86,45765.0,53.7442,53.754,53.7247,53.7344,45765.0
2023-09-12 14:05:00,54.85,54.92,54.85,54.9,103332.0,53.7247,53.7932,53.7247,53.7736,103332.0
2023-09-12 14:10:00,54.9,54.94,54.9,54.94,102261.0,53.7736,53.8128,53.7736,53.8128,102261.0
2023-09-12 14:15:00,54.94,54.95,54.92,54.93,59736.0,53.8128,53.8226,53.7932,53.803,59736.0
2023-09-12 14:20:00,54.93,54.96,54.93,54.95,64152.0,53.803,53.8324,53.803,53.8226,64152.0
2023-09-12 14:25:00,54.95,54.95,54.93,54.94,81732.0,53.8226,53.8226,53.803,53.8128,81732.0
2023-09-12 14:30:00,54.94,54.94,54.92,54.94,56256.0,53.8128,53.8128,53.7932,53.8128,56256.0
2023-09-12 14:35:00,54.94,54.95,54.88,54.88,54201.0,53.8128,53.8226,53.754,53.754,54201.0
2023-09-12 14:40:00,54.88,54.91,54.88,54.88,40272.0,53.754,53.7834,53.754,53.754,40272.0
2023-09-12 14:45:00,54.88,54.88,54.84,54.87,42450.0,53.754,53.754,53.7149,53.7442,42450.0
2023-09-12 14:50:00,54.86,54.87,54.83,54.84,121533.0,53.7344,53.7442,53.7051,53.7149,121533.0
2023-09-12 14:55:00,54.85,54.89,54.84,54.87,58755.0,53.7247,53.7638,53.7149,53.7442,58755.0
2023-09-12 15:00:00,54.87,54.88,54.85,54.87,36495.0,53.7442,53.754,53.7247,53.7442,36495.0
2023-09-12 15:05:00,54.87,54.87,54.84,54.86,58719.0,53.7442,53.7442,53.7149,53.7344,58719.0
2023-09-12 15:10:00,54.85,54.86,54.8,54.8,60885.0,53.7247,53.7344,53.6757,53.6757,60885.0
2023-09-12 15:15:00,54.8,54.83,54.78,54.82,110382.0,53.6757,53.7051,53.6561,53.6953,110382.0
2023-09-12 15:20:00,54.82,54.83,54.79,54.8,75405.0,53.6953,53.7051,53.6659,53.6757,75405.0
2023-09-12 15:25:00,54.8,54.83,54.8,54.81,82527.0,53.6757,53.7051,53.6757,53.6855,82527.0
2023-09-12 15:30:00,54.81,54.88,54.8,54.87,72732.0,53.6855,53.754,53.6757,53.7442,72732.0
2023-09-12 15:35:00,54.87,54.9,54.87,54.89,77043.0,53.7442,53.7736,53.7442,53.7638,77043.0
2023-09-12 15:40:00,54.89,54.92,54.87,54.9,98967.0,53.7638,53.7932,53.7442,53.7736,98967.0
2023-09-12 15:45:00,54.91,54.91,54.88,54.9,145755.0,53.7834,53.7834,53.754,53.7736,145755.0
2023-09-12 15:50:00,54.91,54.93,54.9,54.91,210276.0,53.7834,53.803,53.7736,53.7834,210276.0
2023-09-12 15:55:00,54.91,54.91,54.83,54.84,525774.0,53.7834,53.7834,53.7051,53.7149,525774.0
2023-09-13 09:30:00,54.98,55.28,54.94,55.25,916842.0,53.852,54.1458,53.8128,54.1164,916842.0
2023-09-13 09:35:00,55.24,55.24,55.08,55.11,125187.0,54.1067,54.1067,53.9499,53.9793,125187.0
2023-09-13 09:40:00,55.11,55.18,55.1,55.12,100086.0,53.9793,54.0479,53.9695,53.9891,100086.0
2023-09-13 09:45:00,55.13,55.16,55.04,55.08,101898.0,53.9989,54.0283,53.9108,53.9499,101898.0
2023-09-13 09:50:00,55.08,55.08,55.0,55.01,87279.0,53.9499,53.9499,53.8716,53.8814,87279.0
2023-09-13 09:55:00,55.01,55.13,54.98,55.09,74121.0,53.8814,53.9989,53.852,53.9597,74121.0
2023-09-13 10:00:00,55.1,55.11,54.97,55.0,89841.0,53.9695,53.9793,53.8422,53.8716,89841.0
2023-09-13 10:05:00,55.0,55.02,54.91,54.93,91875.0,53.8716,53.8912,53.7834,53.803,91875.0
2023-09-13 10:10:00,54.94,54.96,54.89,54.9,89811.0,53.8128,53.8324,53.7638,53.7736,89811.0
2023-09-13 10:15:00,54.9,54.91,54.83,54.83,117255.0,53.7736,53.7834,53.7051,53.7051,117255.0
2023-09-13 10:20:00,54.83,54.88,54.83,54.87,75495.0,53.7051,53.754,53.7051,53.7442,75495.0
2023-09-13 10:25:00,54.86,54.87,54.83,54.84,86322.0,53.7344,53.7442,53.7051,53.7149,86322.0
2023-09-13 10:30:00,54.85,54.87,54.8,54.83,62709.0,53.7247,53.7442,53.6757,53.7051,62709.0
2023-09-13 10:35:00,54.82,54.83,54.79,54.83,59976.0,53.6953,53.7051,53.6659,53.7051,59976.0
2023-09-13 10:40:00,54.83,54.86,54.83,54.83,120846.0,53.7051,53.7344,53.7051,53.7051,120846.0
2023-09-13 10:45:00,54.83,54.88,54.83,54.88,68211.0,53.7051,53.754,53.7051,53.754,68211.0
2023-09-13 10:50:00,54.88,54.95,54.87,54.94,56988.0,53.754,53.8226,53.7442,53.8128,56988.0
2023-09-13 10:55:00,54.94,54.98,54.94,54.97,48987.0,53.8128,53.852,53.8128,53.8422,48987.0
2023-09-13 11:00:00,54.98,54.99,54.94,54.96,59463.0,53.852,53.8618,53.8128,53.8324,59463.0
2023-09-13 11:05:00,54.96,55.03,54.95,55.01,47880.0,53.8324,53.901,53.8226,53.8814,47880.0
2023-09-13 11:10:00,55.01,55.02,54.99,55.0,39624.0,53.8814,53.8912,53.8618,53.8716,39624.0
2023-09-13 11:15:00,55.01,55.04,55.01,55.02,90474.0,53.8814,53.9108,53.8814,53.8912,90474.0
2023-09-13 11:20:00,55.02,55.06,55.01,55.06,70029.0,53.8912,53.9303,53.8814,53.9303,70029.0
2023-09-13 11:25:00,55.05,55.08,55.03,55.07,55095.0,53.9205,53.9499,53.901,53.9401,55095.0
2023-09-13 11:30:00,55.07,55.09,55.06,55.06,54096.0,53.9401,53.9597,53.9303,53.9303,54096.0
2023-09-13 11:35:00,55.06,55.08,55.04,55.05,77328.0,53.9303,53.9499,53.9108,53.9205,77328.0
2023-09-13 11:40:00,55.04,55.07,55.03,55.05,41907.0,53.9108,53.9401,53.901,53.9205,41907.0
2023-09-13 11:45:00,55.05,55.07,55.04,55.07,32349.0,53.9205,53.9401,53.9108,53.9401,32349.0
2023-09-13 11:50:00,55.06,55.09,55.05,55.08,49464.0,53.9303,53.9597,53.9205,53.9499,49464.0
2023-09-13 11:55:00,55.08,55.1,55.06,55.09,68709.0,53.9499,53.9695,53.9303,53.9597,68709.0
2023-09-13 12:00:00,55.1,55.17,55.1,55.14,205911.0,53.9695,54.0381,53.9695,54.0087,205911.0
2023-09-13 12:05:00,55.14,55.15,55.09,55.09,66843.0,54.0087,54.0185,53.9597,53.9597,66843.0
2023-09-13 12:10:00,55.09,55.13,55.08,55.11,49533.0,53.9597,53.9989,53.9499,53.9793,49533.0
2023-09-13 12:15:00,55.1,55.15,55.1,55.14,58416.0,53.9695,54.0185,53.9695,54.0087,58416.0
2023-09-13 12:20:00,55.14,55.17,55.13,55.13,67305.0,54.0087,54.0381,53.9989,53.9989,67305.0
2023-09-13 12:25:00,55.13,55.17,55.13,55.15,57390.0,53.9989,54.0381,53.9989,54.0185,57390.0
2023-09-13 12:30:00,55.15,55.18,55.15,55.18,54606.0,54.0185,54.0479,54.0185,54.0479,54606.0
2023-09-13 12:35:00,55.18,55.18,55.13,55.13,32091.0,54.0479,54.0479,53.9989,53.9989,32091.0
2023-09-13 12:40:00,55.13,55.15,55.12,55.13,46623.0,53.9989,54.0185,53.9891,53.9989,46623.0
2023-09-13 12:45:00,55.13,55.14,55.1,55.12,57129.0,53.9989,54.0087,53.9695,53.9891,57129.0
2023-09-13 12:50:00,55.12,55.14,55.11,55.14,49077.0,53.9891,54.0087,53.9793,54.0087,49077.0
2023-09-13 12:55:00,55.14,55.18,55.14,55.15,75105.0,54.0087,54.0479,54.0087,54.0185,75105.0
2023-09-13 13:00:00,55.15,55.16,55.11,55.12,40251.0,54.0185,54.0283,53.9793,53.9891,40251.0
2023-09-13 13:05:00,55.12,55.15,55.11,55.14,52371.0,53.9891,54.0185,53.9793,54.0087,52371.0
2023-09-13 13:10:00,55.14,55.15,55.1,55.11,55758.0,54.0087,54.0185,53.9695,53.9793,55758.0
2023-09-13 13:15:00,55.1,55.14,55.1,55.13,35868.0,53.9695,54.0087,53.9695,53.9989,35868.0
2023-09-13 13:20:00,55.14,55.17,55.14,55.17,40860.0,54.0087,54.0381,54.0087,54.0381,40860.0
2023-09-13 13:25:00,55.16,55.17,55.15,55.16,34608.0,54.0283,54.0381,54.0185,54.0283,34608.0
2023-09-13 13:30:00,55.16,55.17,55.14,55.17,48243.0,54.0283,54.0381,54.0087,54.0381,48243.0
2023-09-13 13:35:00,55.16,55.17,55.13,55.15,38472.0,54.0283,54.0381,53.9989,54.0185,38472.0
2023-09-13 13:40:00,55.14,55.17,55.14,55.15,37725.0,54.0087,54.0381,54.0087,54.0185,37725.0
2023-09-13 13:45:00,55.16,55.17,55.12,55.13,55131.0,54.0283,54.0381,53.9891,53.9989,55131.0
2023-09-13 13:50:00,55.13,55.13,55.09,55.12,65328.0,53.9989,53.9989,53.9597,53.9891,65328.0
2023-09-13 13:55:00,55.12,55.17,55.12,55.14,62271.0,53.9891,54.0381,53.9891,54.0087,62271.0
2023-09-13 14:00:00,55.14,55.16,55.13,55.16,41973.0,54.0087,54.0283,53.9989,54.0283,41973.0
2023-09-13 14:05:00,55.16,55.16,55.13,55.15,48810.0,54.0283,54.0283,53.9989,54.0185,48810.0
2023-09-13 14:10:00,55.15,55.16,55.14,55.14,46932.0,54.0185,54.0283,54.0087,54.0087,46932.0
2023-09-13 14:15:00,55.14,55.14,55.08,55.09,100116.0,54.0087,54.0087,53.9499,53.9597,100116.0
2023-09-13 14:20:00,55.09,55.14,55.08,55.13,70251.0,53.9597,54.0087,53.9499,53.9989,70251.0
2023-09-13 14:25:00,55.14,55.14,55.12,55.13,47895.0,54.0087,54.0087,53.9891,53.9989,47895.0
2023-09-13 14:30:00,55.13,55.14,55.11,55.11,51324.0,53.9989,54.0087,53.9793,53.9793,51324.0
2023-09-13 14:35:00,55.11,55.13,55.09,55.1,52533.0,53.9793,53.9989,53.9597,53.9695,52533.0
2023-09-13 14:40:00,55.1,55.11,55.03,55.04,73869.0,53.9695,53.9793,53.901,53.9108,73869.0
2023-09-13 14:45:00,55.04,55.04,55.01,55.02,69294.0,53.9108,53.9108,53.8814,53.8912,69294.0
2023-09-13 14:50:00,55.01,55.02,54.92,54.93,85032.0,53.8814,53.8912,53.7932,53.803,85032.0
2023-09-13 14:55:00,54.92,54.98,54.89,54.98,93135.0,53.7932,53.852,53.7638,53.852,93135.0
2023-09-13 15:00:00,54.97,54.99,54.89,54.89,92382.0,53.8422,53.8618,53.7638,53.7638,92382.0
2023-09-13 15:05:00,54.88,54.9,54.82,54.85,158268.0,53.754,53.7736,53.6953,53.7247,158268.0
2023-09-13 15:10:00,54.85,54.89,54.85,54.86,86883.0,53.7247,53.7638,53.7247,53.7344,86883.0
2023-09-13 15:15:00,54.86,54.91,54.85,54.86,102045.0,53.7344,53.7834,53.7247,53.7344,102045.0
2023-09-13 15:20:00,54.86,54.88,54.84,54.86,110409.0,53.7344,53.754,53.7149,53.7344,110409.0
2023-09-13 15:25:00,54.86,54.89,54.86,54.88,91383.0,53.7344,53.7638,53.7344,53.754,91383.0
2023-09-13 15:30:00,54.88,54.93,54.87,54.92,93579.0,53.754,53.803,53.7442,53.7932,93579.0
2023-09-13 15:35:00,54.92,54.93,54.87,54.88,91797.0,53.7932,53.803,53.7442,53.754,91797.0
2023-09-13 15:40:00,54.88,54.89,54.84,54.84,143943.0,53.754,53.7638,53.7149,53.7149,143943.0
2023-09-13 15:45:00,54.84,54.94,54.83,54.93,165267.0,53.7149,53.8128,53.7051,53.803,165267.0
2023-09-13 15:50:00,54.93,54.95,54.82,54.84,348849.0,53.803,53.8226,53.6953,53.7149,348849.0
2023-09-13 15:55:00,54.85,54.89,54.84,54.86,852825.0,53.7247,53.7638,53.7149,53.7344,852825.0
2023-09-14 09:30:00,55.0,55.06,54.8,54.86,389196.0,53.8716,53.9303,53.6757,53.7344,389196.0
2023-09-14 09:35:00,54.85,54.93,54.81,54.84,75483.0,53.7247,53.803,53.6855,53.7149,75483.0
2023-09-14 09:40:00,54.82,54.88,54.81,54.86,99378.0,53.6953,53.754,53.6855,53.7344,99378.0
2023-09-14 09:45:00,54.87,54.91,54.83,54.9,91173.0,53.7442,53.7834,53.7051,53.7736,91173.0
2023-09-14 09:50:00,54.9,54.94,54.86,54.93,65970.0,53.7736,53.8128,53.7344,53.803,65970.0
2023-09-14 09:55:00,54.94,54.97,54.9,54.97,99846.0,53.8128,53.8422,53.7736,53.8422,99846.0
2023-09-14 10:00:00,54.97,55.02,54.92,54.94,82821.0,53.8422,53.8912,53.7932,53.8128,82821.0
2023-09-14 10:05:00,54.93,54.94,54.88,54.91,71121.0,53.803,53.8128,53.754,53.7834,71121.0
2023-09-14 10:10:00,54.91,54.91,54.85,54.86,55545.0,53.7834,53.7834,53.7247,53.7344,55545.0
2023-09-14 10:15:00,54.85,54.95,54.85,54.95,48726.0,53.7247,53.8226,53.7247,53.8226,48726.0
2023-09-14 10:20:00,54.95,54.95,54.89,54.9,61149.0,53.8226,53.8226,53.7638,53.7736,61149.0
2023-09-14 10:25:00,54.89,54.93,54.88,54.93,43317.0,53.7638,53.803,53.754,53.803,43317.0
2023-09-14 10:30:00,54.93,54.97,54.91,54.96,74850.0,53.803,53.8422,53.7834,53.8324,74850.0
2023-09-14 10:35:00,54.97,54.98,54.92,54.93,76608.0,53.8422,53.852,53.7932,53.803,76608.0
2023-09-14 10:40:00,54.93,54.99,54.93,54.96,59343.0,53.803,53.8618,53.803,53.8324,59343.0
2023-09-14 10:45:00,54.95,54.97,54.89,54.91,60807.0,53.8226,53.8422,53.7638,53.7834,60807.0
2023-09-14 10:50:00,54.91,54.93,54.88,54.92,143202.0,53.7834,53.803,53.754,53.7932,143202.0
2023-09-14 10:55:00,54.93,55.02,54.92,54.99,129861.0,53.803,53.8912,53.7932,53.8618,129861.0
2023-09-14 11:00:00,54.99,55.03,54.96,54.98,105420.0,53.8618,53.901,53.8324,53.852,105420.0
2023-09-14 11:05:00,54.98,55.0,54.96,55.0,62727.0,53.852,53.8716,53.8324,53.8716,62727.0
2023-09-14 11:10:00,55.0,55.05,54.99,55.05,86136.0,53.8716,53.9205,53.8618,53.9205,86136.0
2023-09-14 11:15:00,55.05,55.05,55.01,55.03,86541.0,53.9205,53.9205,53.8814,53.901,86541.0
2023-09-14 11:20:00,55.03,55.03,54.96,54.98,87039.0,53.901,53.901,53.8324,53.852,87039.0
2023-09-14 11:25:00,54.98,54.98,54.94,54.97,55497.0,53.852,53.852,53.8128,53.8422,55497.0
2023-09-14 11:30:00,54.97,55.02,54.97,55.01,47334.0,53.8422,53.8912,53.8422,53.8814,47334.0
2023-09-14 11:35:00,55.01,55.02,55.0,55.01,45810.0,53.8814,53.8912,53.8716,53.8814,45810.0
2023-09-14 11:40:00,55.0,55.06,55.0,55.05,63852.0,53.8716,53.9303,53.8716,53.9205,63852.0
2023-09-14 11:45:00,55.05,55.06,55.03,55.05,39327.0,53.9205,53.9303,53.901,53.9205,39327.0
2023-09-14 11:50:00,55.06,55.09,55.05,55.09,85893.0,53.9303,53.9597,53.9205,53.9597,85893.0
2023-09-14 11:55:00,55.08,55.09,55.05,55.06,54078.0,53.9499,53.9597,53.9205,53.9303,54078.0
2023-09-14 12:00:00,55.06,55.09,55.05,55.07,91113.0,53.9303,53.9597,53.9205,53.9401,91113.0
2023-09-14 12:05:00,55.07,55.08,55.05,55.08,57708.0,53.9401,53.9499,53.9205,53.9499,57708.0
2023-09-14 12:10:00,55.09,55.11,55.08,55.11,71181.0,53.9597,53.9793,53.9499,53.9793,71181.0
2023-09-14 12:15:00,55.11,55.14,55.11,55.13,48975.0,53.9793,54.0087,53.9793,53.9989,48975.0
2023-09-14 12:20:00,55.13,55.14,55.11,55.13,46845.0,53.9989,54.0087,53.9793,53.9989,46845.0
2023-09-14 12:25:00,55.12,55.15,55.11,55.15,48864.0,53.9891,54.0185,53.9793,54.0185,48864.0
2023-09-14 12:30:00,55.15,55.18,55.15,55.16,47019.0,54.0185,54.0479,54.0185,54.0283,47019.0
2023-09-14 12:35:00,55.16,55.16,55.14,55.15,60996.0,54.0283,54.0283,54.0087,54.0185,60996.0
2023-09-14 12:40:00,55.15,55.17,55.12,55.16,80133.0,54.0185,54.0381,53.9891,54.0283,80133.0
2023-09-14 12:45:00,55.15,55.17,55.14,55.16,47847.0,54.0185,54.0381,54.0087,54.0283,47847.0
2023-09-14 12:50:00,55.16,55.21,55.16,55.19,59238.0,54.0283,54.0773,54.0283,54.0577,59238.0
2023-09-14 12:55:00,55.19,55.2,55.16,55.17,41850.0,54.0577,54.0675,54.0283,54.0381,41850.0
2023-09-14 13:00:00,55.17,55.18,55.16,55.17,34965.0,54.0381,54.0479,54.0283,54.0381,34965.0
2023-09-14 13:05:00,55.17,55.18,55.15,55.16,41661.0,54.0381,54.0479,54.0185,54.0283,41661.0
2023-09-14 13:10:00,55.15,55.15,55.12,55.14,66096.0,54.0185,54.0185,53.9891,54.0087,66096.0
2023-09-14 13:15:00,55.14,55.15,55.1,55.1,40176.0,54.0087,54.0185,53.9695,53.9695,40176.0
2023-09-14 13:20:00,55.12,55.13,55.08,55.09,105675.0,53.9891,53.9989,53.9499,53.9597,105675.0
2023-09-14 13:25:00,55.09,55.12,55.09,55.11,88902.0,53.9597,53.9891,53.9597,53.9793,88902.0
2023-09-14 13:30:00,55.12,55.13,55.1,55.11,89355.0,53.9891,53.9989,53.9695,53.9793,89355.0
2023-09-14 13:35:00,55.12,55.15,55.11,55.14,55683.0,53.9891,54.0185,53.9793,54.0087,55683.0
2023-09-14 13:40:00,55.14,55.15,55.13,55.14,58638.0,54.0087,54.0185,53.9989,54.0087,58638.0
2023-09-14 13:45:00,55.14,55.14,55.11,55.13,61515.0,54.0087,54.0087,53.9793,53.9989,61515.0
2023-09-14 13:50:00,55.13,55.15,55.13,55.15,101148.0,53.9989,54.0185,53.9989,54.0185,101148.0
2023-09-14 13:55:00,55.15,55.16,55.13,55.14,48456.0,54.0185,54.0283,53.9989,54.0087,48456.0
2023-09-14 14:00:00,55.14,55.16,55.13,55.14,39096.0,54.0087,54.0283,53.9989,54.0087,39096.0
2023-09-14 14:05:00,55.14,55.16,55.14,55.15,56262.0,54.0087,54.0283,54.0087,54.0185,56262.0
2023-09-14 14:10:00,55.16,55.2,55.15,55.2,87909.0,54.0283,54.0675,54.0185,54.0675,87909.0
2023-09-14 14:15:00,55.2,55.2,55.13,55.14,101964.0,54.0675,54.0675,53.9989,54.0087,101964.0
2023-09-14 14:20:00,55.14,55.15,55.12,55.12,50718.0,54.0087,54.0185,53.9891,53.9891,50718.0
2023-09-14 14:25:00,55.12,55.18,55.12,55.18,62292.0,53.9891,54.0479,53.9891,54.0479,62292.0
2023-09-14 14:30:00,55.18,55.2,55.16,55.19,151131.0,54.0479,54.0675,54.0283,54.0577,151131.0
2023-09-14 14:35:00,55.19,55.23,55.18,55.21,65181.0,54.0577,54.0969,54.0479,54.0773,65181.0
2023-09-14 14:40:00,55.22,55.25,55.21,55.23,92493.0,54.0871,54.1164,54.0773,54.0969,92493.0
2023-09-14 14:45:00,55.23,55.24,55.2,55.2,61350.0,54.0969,54.1067,54.0675,54.0675,61350.0
2023-09-14 14:50:00,55.2,55.2,55.14,55.18,50712.0,54.0675,54.0675,54.0087,54.0479,50712.0
2023-09-14 14:55:00,55.19,55.19,55.16,55.19,36501.0,54.0577,54.0577,54.0283,54.0577,36501.0
2023-09-14 15:00:00,55.18,55.2,55.17,55.2,70113.0,54.0479,54.0675,54.0381,54.0675,70113.0
2023-09-14 15:05:00,55.2,55.21,55.18,55.19,58305.0,54.0675,54.0773,54.0479,54.0577,58305.0
2023-09-14 15:10:00,55.19,55.21,55.17,55.19,64563.0,54.0577,54.0773,54.0381,54.0577,64563.0
2023-09-14 15:15:00,55.19,55.21,55.18,55.21,61803.0,54.0577,54.0773,54.0479,54.0773,61803.0
2023-09-14 15:20:00,55.21,55.23,55.21,55.21,83655.0,54.0773,54.0969,54.0773,54.0773,83655.0
2023-09-14 15:25:00,55.21,55.22,55.2,55.21,70308.0,54.0773,54.0871,54.0675,54.0773,70308.0
2023-09-14 15:30:00,55.21,55.21,55.16,55.19,125484.0,54.0773,54.0773,54.0283,54.0577,125484.0
2023-09-14 15:35:00,55.18,55.21,55.17,55.17,122217.0,54.0479,54.0773,54.0381,54.0381,122217.0
2023-09-14 15:40:00,55.17,55.18,55.14,55.18,153960.0,54.0381,54.0479,54.0087,54.0479,153960.0
2023-09-14 15:45:00,55.18,55.18,55.09,55.13,241314.0,54.0479,54.0479,53.9597,53.9989,241314.0
2023-09-14 15:50:00,55.13,55.16,55.1,55.1,339432.0,53.9989,54.0283,53.9695,53.9695,339432.0
2023-09-14 15:55:00,55.1,55.11,55.07,55.1,895833.0,53.9695,53.9793,53.9401,53.9695,895833.0
2023-09-15 09:30:00,55.07,55.21,55.01,55.14,3618234.0,53.9401,54.0773,53.8814,54.0087,3618234.0
2023-09-15 09:35:00,55.14,55.21,55.14,55.19,89823.0,54.0087,54.0773,54.0087,54.0577,89823.0
2023-09-15 09:40:00,55.19,55.22,55.12,55.13,114384.0,54.0577,54.0871,53.9891,53.9989,114384.0
2023-09-15 09:45:00,55.14,55.14,54.97,54.99,138972.0,54.0087,54.0087,53.8422,53.8618,138972.0
2023-09-15 09:50:00,54.99,55.01,54.94,55.0,85977.0,53.8618,53.8814,53.8128,53.8716,85977.0
2023-09-15 09:55:00,55.0,55.01,54.93,54.97,97818.0,53.8716,53.8814,53.803,53.8422,97818.0
2023-09-15 10:00:00,54.98,55.07,54.95,55.05,64617.0,53.852,53.9401,53.8226,53.9205,64617.0
2023-09-15 10:05:00,55.05,55.05,54.94,54.98,65037.0,53.9205,53.9205,53.8128,53.852,65037.0
2023-09-15 10:10:00,54.97,54.99,54.95,54.98,56556.0,53.8422,53.8618,53.8226,53.852,56556.0
2023-09-15 10:15:00,54.98,54.98,54.91,54.97,105288.0,53.852,53.852,53.7834,53.8422,105288.0
2023-09-15 10:20:00,54.96,55.0,54.95,54.96,64584.0,53.8324,53.8716,53.8226,53.8324,64584.0
2023-09-15 10:25:00,54.95,54.98,54.94,54.97,59607.0,53.8226,53.852,53.8128,53.8422,59607.0
2023-09-15 10:30:00,54.97,55.04,54.94,55.04,98274.0,53.8422,53.9108,53.8128,53.9108,98274.0
2023-09-15 10:35:00,55.04,55.09,55.04,55.09,79701.0,53.9108,53.9597,53.9108,53.9597,79701.0
2023-09-15 10:40:00,55.08,55.12,55.06,55.12,53271.0,53.9499,53.9891,53.9303,53.9891,53271.0
2023-09-15 10:45:00,55.13,55.15,55.06,55.12,82329.0,53.9989,54.0185,53.9303,53.9891,82329.0
2023-09-15 10:50:00,55.12,55.14,55.09,55.11,82107.0,53.9891,54.0087,53.9597,53.9793,82107.0
2023-09-15 10:55:00,55.12,55.12,55.06,55.06,63378.0,53.9891,53.9891,53.9303,53.9303,63378.0
2023-09-15 11:00:00,55.06,55.07,54.95,54.96,63087.0,53.9303,53.9401,53.8226,53.8324,63087.0
2023-09-15 11:05:00,54.95,54.98,54.94,54.97,86532.0,53.8226,53.852,53.8128,53.8422,86532.0
2023-09-15 11:10:00,54.96,55.0,54.94,54.94,83649.0,53.8324,53.8716,53.8128,53.8128,83649.0
2023-09-15 11:15:00,54.94,54.96,54.92,54.95,70161.0,53.8128,53.8324,53.7932,53.8226,70161.0
2023-09-15 11:20:00,54.94,55.0,54.93,54.99,70017.0,53.8128,53.8716,53.803,53.8618,70017.0
2023-09-15 11:25:00,54.99,55.04,54.98,55.04,69447.0,53.8618,53.9108,53.852,53.9108,69447.0
2023-09-15 11:30:00,55.04,55.08,55.0,55.0,47127.0,53.9108,53.9499,53.8716,53.8716,47127.0
2023-09-15 11:35:00,55.0,55.0,54.96,54.98,46785.0,53.8716,53.8716,53.8324,53.852,46785.0
2023-09-15 11:40:00,55.0,55.02,54.98,55.01,51555.0,53.8716,53.8912,53.852,53.8814,51555.0
2023-09-15 11:45:00,55.01,55.01,54.97,54.99,70287.0,53.8814,53.8814,53.8422,53.8618,70287.0
2023-09-15 11:50:00,54.98,55.02,54.98,55.0,49542.0,53.852,53.8912,53.852,53.8716,49542.0
2023-09-15 11:55:00,55.0,55.02,54.99,55.0,55608.0,53.8716,53.8912,53.8618,53.8716,55608.0
2023-09-15 12:00:00,55.0,55.02,54.99,55.02,65574.0,53.8716,53.8912,53.8618,53.8912,65574.0
2023-09-15 12:05:00,55.02,55.02,54.95,54.96,85851.0,53.8912,53.8912,53.8226,53.8324,85851.0
2023-09-15 12:10:00,54.96,55.01,54.95,55.0,65793.0,53.8324,53.8814,53.8226,53.8716,65793.0
2023-09-15 12:15:00,55.0,55.02,54.99,55.01,58062.0,53.8716,53.8912,53.8618,53.8814,58062.0
2023-09-15 12:20:00,55.01,55.02,54.98,54.99,42030.0,53.8814,53.8912,53.852,53.8618,42030.0
2023-09-15 12:25:00,55.0,55.02,54.99,55.01,32421.0,53.8716,53.8912,53.8618,53.8814,32421.0
2023-09-15 12:30:00,55.02,55.04,55.01,55.04,54582.0,53.8912,53.9108,53.8814,53.9108,54582.0
2023-09-15 12:35:00,55.04,55.08,55.03,55.08,52068.0,53.9108,53.9499,53.901,53.9499,52068.0
2023-09-15 12:40:00,55.08,55.09,55.04,55.06,60213.0,53.9499,53.9597,53.9108,53.9303,60213.0
2023-09-15 12:45:00,55.06,55.07,55.05,55.06,50715.0,53.9303,53.9401,53.9205,53.9303,50715.0
2023-09-15 12:50:00,55.06,55.08,55.02,55.05,84777.0,53.9303,53.9499,53.8912,53.9205,84777.0
2023-09-15 12:55:00,55.05,55.08,55.05,55.06,62331.0,53.9205,53.9499,53.9205,53.9303,62331.0
2023-09-15 13:00:00,55.06,55.06,55.04,55.05,51855.0,53.9303,53.9303,53.9108,53.9205,51855.0
2023-09-15 13:05:00,55.05,55.05,55.02,55.02,36396.0,53.9205,53.9205,53.8912,53.8912,36396.0
2023-09-15 13:10:00,55.02,55.02,54.99,55.01,62382.0,53.8912,53.8912,53.8618,53.8814,62382.0
2023-09-15 13:15:00,55.01,55.02,54.97,54.97,41499.0,53.8814,53.8912,53.8422,53.8422,41499.0
2023-09-15 13:20:00,54.98,54.98,54.92,54.94,67116.0,53.852,53.852,53.7932,53.8128,67116.0
2023-09-15 13:25:00,54.94,54.99,54.94,54.99,106989.0,53.8128,53.8618,53.8128,53.8618,106989.0
2023-09-15 13:30:00,54.99,55.01,54.94,55.0,68517.0,53.8618,53.8814,53.8128,53.8716,68517.0
2023-09-15 13:35:00,54.99,55.04,54.99,55.03,45366.0,53.8618,53.9108,53.8618,53.901,45366.0
2023-09-15 13:40:00,55.03,55.04,54.99,55.02,67893.0,53.901,53.9108,53.8618,53.8912,67893.0
2023-09-15 13:45:00,55.02,55.03,55.0,55.0,46734.0,53.8912,53.901,53.8716,53.8716,46734.0
2023-09-15 13:50:00,55.0,55.02,54.99,55.02,62844.0,53.8716,53.8912,53.8618,53.8912,62844.0
2023-09-15 13:55:00,55.02,55.04,55.02,55.03,35400.0,53.8912,53.9108,53.8912,53.901,35400.0
2023-09-15 14:00:00,55.03,55.03,54.98,55.01,68766.0,53.901,53.901,53.852,53.8814,68766.0
2023-09-15 14:05:00,55.01,55.01,54.97,54.98,93063.0,53.8814,53.8814,53.8422,53.852,93063.0
2023-09-15 14:10:00,54.98,55.01,54.95,54.95,83613.0,53.852,53.8814,53.8226,53.8226,83613.0
2023-09-15 14:15:00,54.95,54.97,54.94,54.96,68442.0,53.8226,53.8422,53.8128,53.8324,68442.0
2023-09-15 14:20:00,54.96,55.01,54.96,54.99,65019.0,53.8324,53.8814,53.8324,53.8618,65019.0
2023-09-15 14:25:00,54.99,55.0,54.96,54.97,72426.0,53.8618,53.8716,53.8324,53.8422,72426.0
2023-09-15 14:30:00,54.97,55.0,54.96,55.0,94248.0,53.8422,53.8716,53.8324,53.8716,94248.0
2023-09-15 14:35:00,54.99,55.01,54.98,55.01,97293.0,53.8618,53.8814,53.852,53.8814,97293.0
2023-09-15 14:40:00,55.01,55.03,55.0,55.02,83355.0,53.8814,53.901,53.8716,53.8912,83355.0
2023-09-15 14:45:00,55.03,55.03,55.01,55.02,84228.0,53.901,53.901,53.8814,53.8912,84228.0
2023-09-15 14:50:00,55.02,55.03,55.01,55.03,88377.0,53.8912,53.901,53.8814,53.901,88377.0
2023-09-15 14:55:00,55.03,55.08,55.02,55.07,122559.0,53.901,53.9499,53.8912,53.9401,122559.0
2023-09-15 15:00:00,55.07,55.08,55.03,55.04,139155.0,53.9401,53.9499,53.901,53.9108,139155.0
2023-09-15 15:05:00,55.04,55.07,55.02,55.05,95613.0,53.9108,53.9401,53.8912,53.9205,95613.0
2023-09-15 15:10:00,55.05,55.07,55.04,55.07,79863.0,53.9205,53.9401,53.9108,53.9401,79863.0
2023-09-15 15:15:00,55.07,55.07,55.03,55.05,109260.0,53.9401,53.9401,53.901,53.9205,109260.0
2023-09-15 15:20:00,55.05,55.06,55.02,55.03,134484.0,53.9205,53.9303,53.8912,53.901,134484.0
2023-09-15 15:25:00,55.03,55.05,55.0,55.04,153177.0,53.901,53.9205,53.8716,53.9108,153177.0
2023-09-15 15:30:00,55.04,55.04,54.98,55.0,234276.0,53.9108,53.9108,53.852,53.8716,234276.0
2023-09-15 15:35:00,55.0,55.0,54.91,54.92,274740.0,53.8716,53.8716,53.7834,53.7932,274740.0
2023-09-15 15:40:00,54.92,54.97,54.9,54.92,256557.0,53.7932,53.8422,53.7736,53.7932,256557.0
2023-09-15 15:45:00,54.92,55.03,54.9,54.92,533040.0,53.7932,53.901,53.7736,53.7932,533040.0
2023-09-15 15:50:00,54.91,54.92,54.69,54.71,1323909.0,53.7834,53.7932,53.5679,53.5875,1323909.0
2023-09-15 15:55:00,54.71,55.05,54.59,54.9,2596452.0,53.5875,53.9205,53.47,53.7736,2596452.0
2023-09-18 09:30:00,54.89,55.07,54.82,54.85,384780.0,53.7638,53.9401,53.6953,53.7247,384780.0
2023-09-18 09:35:00,54.87,54.94,54.83,54.94,131190.0,53.7442,53.8128,53.7051,53.8128,131190.0
2023-09-18 09:40:00,54.97,54.99,54.81,54.88,146787.0,53.8422,53.8618,53.6855,53.754,146787.0
2023-09-18 09:45:00,54.87,54.93,54.82,54.83,140493.0,53.7442,53.803,53.6953,53.7051,140493.0
2023-09-18 09:50:00,54.82,54.82,54.7,54.73,89715.0,53.6953,53.6953,53.5777,53.6071,89715.0
2023-09-18 09:55:00,54.72,54.82,54.69,54.79,102273.0,53.5973,53.6953,53.5679,53.6659,102273.0
2023-09-18 10:00:00,54.78,54.8,54.68,54.7,74202.0,53.6561,53.6757,53.5581,53.5777,74202.0
2023-09-18 10:05:00,54.69,54.7,54.62,54.64,120204.0,53.5679,53.5777,53.4994,53.519,120204.0
2023-09-18 10:10:00,54.64,54.69,54.62,54.62,107376.0,53.519,53.5679,53.4994,53.4994,107376.0
2023-09-18 10:15:00,54.62,54.64,54.6,54.62,110643.0,53.4994,53.519,53.4798,53.4994,110643.0
2023-09-18 10:20:00,54.62,54.66,54.61,54.63,71685.0,53.4994,53.5386,53.4896,53.5092,71685.0
2023-09-18 10:25:00,54.63,54.67,54.63,54.65,68073.0,53.5092,53.5483,53.5092,53.5288,68073.0
2023-09-18 10:30:00,54.65,54.66,54.63,54.63,64998.0,53.5288,53.5386,53.5092,53.5092,64998.0
2023-09-18 10:35:00,54.63,54.68,54.62,54.62,54045.0,53.5092,53.5581,53.4994,53.4994,54045.0
2023-09-18 10:40:00,54.63,54.63,54.55,54.58,126600.0,53.5092,53.5092,53.4308,53.4602,126600.0
2023-09-18 10:45:00,54.58,54.6,54.54,54.55,80136.0,53.4602,53.4798,53.421,53.4308,80136.0
2023-09-18 10:50:00,54.55,54.6,54.54,54.59,80208.0,53.4308,53.4798,53.421,53.47,80208.0
2023-09-18 10:55:00,54.58,54.68,54.58,54.65,98559.0,53.4602,53.5581,53.4602,53.5288,98559.0
2023-09-18 11:00:00,54.64,54.64,54.56,54.57,67410.0,53.519,53.519,53.4406,53.4504,67410.0
2023-09-18 11:05:00,54.57,54.59,54.54,54.54,54324.0,53.4504,53.47,53.421,53.421,54324.0
2023-09-18 11:10:00,54.55,54.55,54.51,54.52,99498.0,53.4308,53.4308,53.3916,53.4014,99498.0
2023-09-18 11:15:00,54.52,54.55,54.51,54.54,62796.0,53.4014,53.4308,53.3916,53.421,62796.0
2023-09-18 11:20:00,54.54,54.59,54.54,54.57,34788.0,53.421,53.47,53.421,53.4504,34788.0
2023-09-18 11:25:00,54.57,54.58,54.52,54.55,55152.0,53.4504,53.4602,53.4014,53.4308,55152.0
2023-09-18 11:30:00,54.55,54.62,54.55,54.61,88470.0,53.4308,53.4994,53.4308,53.4896,88470.0
2023-09-18 11:35:00,54.61,54.65,54.6,54.64,92397.0,53.4896,53.5288,53.4798,53.519,92397.0
2023-09-18 11:40:00,54.64,54.68,54.62,54.67,127029.0,53.519,53.5581,53.4994,53.5483,127029.0
2023-09-18 11:45:00,54.67,54.68,54.65,54.68,62475.0,53.5483,53.5581,53.5288,53.5581,62475.0
2023-09-18 11:50:00,54.68,54.68,54.64,54.66,66339.0,53.5581,53.5581,53.519,53.5386,66339.0
2023-09-18 11:55:00,54.66,54.66,54.6,54.6,96855.0,53.5386,53.5386,53.4798,53.4798,96855.0
2023-09-18 12:00:00,54.6,54.63,54.57,54.58,61671.0,53.4798,53.5092,53.4504,53.4602,61671.0
2023-09-18 12:05:00,54.58,54.59,54.56,54.59,70662.0,53.4602,53.47,53.4406,53.47,70662.0
2023-09-18 12:10:00,54.58,54.59,54.55,54.57,46059.0,53.4602,53.47,53.4308,53.4504,46059.0
2023-09-18 12:15:00,54.57,54.58,54.55,54.57,43053.0,53.4504,53.4602,53.4308,53.4504,43053.0
2023-09-18 12:20:00,54.57,54.58,54.55,54.58,38328.0,53.4504,53.4602,53.4308,53.4602,38328.0
2023-09-18 12:25:00,54.58,54.6,54.57,54.59,54516.0,53.4602,53.4798,53.4504,53.47,54516.0
2023-09-18 12:30:00,54.59,54.62,54.59,54.62,65304.0,53.47,53.4994,53.47,53.4994,65304.0
2023-09-18 12:35:00,54.63,54.64,54.6,54.62,41997.0,53.5092,53.519,53.4798,53.4994,41997.0
2023-09-18 12:40:00,54.62,54.65,54.61,54.63,38850.0,53.4994,53.5288,53.4896,53.5092,38850.0
2023-09-18 12:45:00,54.63,54.66,54.62,54.65,79437.0,53.5092,53.5386,53.4994,53.5288,79437.0
2023-09-18 12:50:00,54.65,54.68,54.65,54.67,44061.0,53.5288,53.5581,53.5288,53.5483,44061.0
2023-09-18 12:55:00,54.67,54.67,54.65,54.66,55899.0,53.5483,53.5483,53.5288,53.5386,55899.0
2023-09-18 13:00:00,54.66,54.68,54.65,54.65,40137.0,53.5386,53.5581,53.5288,53.5288,40137.0
2023-09-18 13:05:00,54.65,54.66,54.65,54.65,30954.0,53.5288,53.5386,53.5288,53.5288,30954.0
2023-09-18 13:10:00,54.65,54.68,54.65,54.68,38001.0,53.5288,53.5581,53.5288,53.5581,38001.0
2023-09-18 13:15:00,54.68,54.68,54.64,54.64,61065.0,53.5581,53.5581,53.519,53.519,61065.0
2023-09-18 13:20:00,54.65,54.68,54.64,54.68,40155.0,53.5288,53.5581,53.519,53.5581,40155.0
2023-09-18 13:25:00,54.68,54.68,54.66,54.67,30903.0,53.5581,53.5581,53.5386,53.5483,30903.0
2023-09-18 13:30:00,54.67,54.68,54.66,54.67,69753.0,53.5483,53.5581,53.5386,53.5483,69753.0
2023-09-18 13:35:00,54.67,54.68,54.65,54.65,62661.0,53.5483,53.5581,53.5288,53.5288,62661.0
2023-09-18 13:40:00,54.65,54.66,54.63,54.64,47178.0,53.5288,53.5386,53.5092,53.519,47178.0
2023-09-18 13:45:00,54.64,54.66,54.63,54.64,48099.0,53.519,53.5386,53.5092,53.519,48099.0
2023-09-18 13:50:00,54.63,54.64,54.62,54.62,40221.0,53.5092,53.519,53.4994,53.4994,40221.0
2023-09-18 13:55:00,54.62,54.64,54.62,54.63,57084.0,53.4994,53.519,53.4994,53.5092,57084.0
2023-09-18 14:00:00,54.63,54.66,54.62,54.65,82482.0,53.5092,53.5386,53.4994,53.5288,82482.0
2023-09-18 14:05:00,54.65,54.68,54.64,54.66,58857.0,53.5288,53.5581,53.519,53.5386,58857.0
2023-09-18 14:10:00,54.66,54.67,54.65,54.67,37113.0,53.5386,53.5483,53.5288,53.5483,37113.0
2023-09-18 14:15:00,54.67,54.69,54.67,54.67,71034.0,53.5483,53.5679,53.5483,53.5483,71034.0
2023-09-18 14:20:00,54.67,54.68,54.62,54.62,67878.0,53.5483,53.5581,53.4994,53.4994,67878.0
2023-09-18 14:25:00,54.62,54.63,54.61,54.61,48075.0,53.4994,53.5092,53.4896,53.4896,48075.0
2023-09-18 14:30:00,54.6,54.63,54.6,54.62,46863.0,53.4798,53.5092,53.4798,53.4994,46863.0
2023-09-18 14:35:00,54.62,54.62,54.61,54.62,37722.0,53.4994,53.4994,53.4896,53.4994,37722.0
2023-09-18 14:40:00,54.61,54.62,54.6,54.61,66033.0,53.4896,53.4994,53.4798,53.4896,66033.0
2023-09-18 14:45:00,54.61,54.62,54.59,54.61,68094.0,53.4896,53.4994,53.47,53.4896,68094.0
2023-09-18 14:50:00,54.61,54.61,54.58,54.58,72051.0,53.4896,53.4896,53.4602,53.4602,72051.0
2023-09-18 14:55:00,54.58,54.61,54.56,54.57,107223.0,53.4602,53.4896,53.4406,53.4504,107223.0
2023-09-18 15:00:00,54.57,54.6,54.57,54.59,25701.0,53.4504,53.4798,53.4504,53.47,25701.0
2023-09-18 15:05:00,54.58,54.58,54.56,54.57,63669.0,53.4602,53.4602,53.4406,53.4504,63669.0
2023-09-18 15:10:00,54.57,54.58,54.54,54.54,52353.0,53.4504,53.4602,53.421,53.421,52353.0
2023-09-18 15:15:00,54.54,54.56,54.54,54.54,55413.0,53.421,53.4406,53.421,53.421,55413.0
2023-09-18 15:20:00,54.54,54.54,54.5,54.51,101121.0,53.421,53.421,53.3818,53.3916,101121.0
2023-09-18 15:25:00,54.51,54.51,54.48,54.5,102750.0,53.3916,53.3916,53.3622,53.3818,102750.0
2023-09-18 15:30:00,54.5,54.51,54.45,54.45,142677.0,53.3818,53.3916,53.3329,53.3329,142677.0
2023-09-18 15:35:00,54.45,54.46,54.42,54.43,192129.0,53.3329,53.3427,53.3035,53.3133,192129.0
2023-09-18 15:40:00,54.43,54.53,54.43,54.51,243321.0,53.3133,53.4112,53.3133,53.3916,243321.0
2023-09-18 15:45:00,54.51,54.54,54.49,54.53,225414.0,53.3916,53.421,53.372,53.4112,225414.0
2023-09-18 15:50:00,54.52,54.56,54.46,54.46,261441.0,53.4014,53.4406,53.3427,53.3427,261441.0
2023-09-18 15:55:00,54.46,54.51,54.44,54.47,913419.0,53.3427,53.3916,53.3231,53.3524,913419.0
2023-09-19 09:30:00,54.46,54.59,54.4,54.48,366105.0,53.3427,53.47,53.2839,53.3622,366105.0
2023-09-19 09:35:00,54.48,54.48,54.31,54.4,198207.0,53.3622,53.3622,53.1957,53.2839,198207.0
2023-09-19 09:40:00,54.41,54.55,54.4,54.5,76515.0,53.2937,53.4308,53.2839,53.3818,76515.0
2023-09-19 09:45:00,54.5,54.56,54.45,54.48,81906.0,53.3818,53.4406,53.3329,53.3622,81906.0
2023-09-19 09:50:00,54.48,54.5,54.39,54.44,86886.0,53.3622,53.3818,53.2741,53.3231,86886.0
2023-09-19 09:55:00,54.44,54.56,54.42,54.54,208197.0,53.3231,53.4406,53.3035,53.421,208197.0
2023-09-19 10:00:00,54.54,54.57,54.45,54.47,110832.0,53.421,53.4504,53.3329,53.3524,110832.0
2023-09-19 10:05:00,54.46,54.48,54.4,54.4,95082.0,53.3427,53.3622,53.2839,53.2839,95082.0
2023-09-19 10:10:00,54.41,54.42,54.32,54.35,146832.0,53.2937,53.3035,53.2055,53.2349,146832.0
2023-09-19 10:15:00,54.35,54.41,54.34,54.35,120243.0,53.2349,53.2937,53.2251,53.2349,120243.0
2023-09-19 10:20:00,54.35,54.38,54.31,54.31,103560.0,53.2349,53.2643,53.1957,53.1957,103560.0
2023-09-19 10:25:00,54.31,54.37,54.3,54.36,106446.0,53.1957,53.2545,53.1859,53.2447,106446.0
2023-09-19 10:30:00,54.37,54.37,54.29,54.35,116721.0,53.2545,53.2545,53.1761,53.2349,116721.0
2023-09-19 10:35:00,54.35,54.35,54.22,54.23,133887.0,53.2349,53.2349,53.1076,53.1174,133887.0
2023-09-19 10:40:00,54.25,54.26,54.2,54.21,99930.0,53.137,53.1468,53.088,53.0978,99930.0
2023-09-19 10:45:00,54.21,54.27,54.21,54.22,83229.0,53.0978,53.1566,53.0978,53.1076,83229.0
2023-09-19 10:50:00,54.22,54.22,54.19,54.21,59826.0,53.1076,53.1076,53.0782,53.0978,59826.0
2023-09-19 10:55:00,54.21,54.26,54.21,54.22,78786.0,53.0978,53.1468,53.0978,53.1076,78786.0
2023-09-19 11:00:00,54.22,54.24,54.2,54.21,58293.0,53.1076,53.1272,53.088,53.0978,58293.0
2023-09-19 11:05:00,54.2,54.25,54.19,54.25,57303.0,53.088,53.137,53.0782,53.137,57303.0
2023-09-19 11:10:00,54.24,54.28,54.22,54.28,55074.0,53.1272,53.1663,53.1076,53.1663,55074.0
2023-09-19 11:15:00,54.28,54.28,54.23,54.26,61329.0,53.1663,53.1663,53.1174,53.1468,61329.0
2023-09-19 11:20:00,54.26,54.27,54.24,54.26,45717.0,53.1468,53.1566,53.1272,53.1468,45717.0
2023-09-19 11:25:00,54.26,54.32,54.25,54.32,101169.0,53.1468,53.2055,53.137,53.2055,101169.0
2023-09-19 11:30:00,54.32,54.32,54.25,54.25,86874.0,53.2055,53.2055,53.137,53.137,86874.0
2023-09-19 11:35:00,54.24,54.26,54.21,54.24,58119.0,53.1272,53.1468,53.0978,53.1272,58119.0
2023-09-19 11:40:00,54.22,54.25,54.2,54.21,66795.0,53.1076,53.137,53.088,53.0978,66795.0
2023-09-19 11:45:00,54.21,54.24,54.2,54.24,61182.0,53.0978,53.1272,53.088,53.1272,61182.0
2023-09-19 11:50:00,54.24,54.25,54.21,54.24,56604.0,53.1272,53.137,53.0978,53.1272,56604.0
2023-09-19 11:55:00,54.24,54.24,54.18,54.19,130725.0,53.1272,53.1272,53.0684,53.0782,130725.0
2023-09-19 12:00:00,54.18,54.21,54.17,54.21,96768.0,53.0684,53.0978,53.0586,53.0978,96768.0
2023-09-19 12:05:00,54.2,54.21,54.16,54.18,147312.0,53.088,53.0978,53.0488,53.0684,147312.0
2023-09-19 12:10:00,54.18,54.18,54.14,54.15,96132.0,53.0684,53.0684,53.0292,53.039,96132.0
2023-09-19 12:15:00,54.15,54.16,54.13,54.15,50595.0,53.039,53.0488,53.0194,53.039,50595.0
2023-09-19 12:20:00,54.16,54.18,54.14,54.18,46299.0,53.0488,53.0684,53.0292,53.0684,46299.0
2023-09-19 12:25:00,54.18,54.19,54.16,54.18,52743.0,53.0684,53.0782,53.0488,53.0684,52743.0
2023-09-19 12:30:00,54.18,54.19,54.14,54.15,49134.0,53.0684,53.0782,53.0292,53.039,49134.0
2023-09-19 12:35:00,54.14,54.15,54.13,54.14,46380.0,53.0292,53.039,53.0194,53.0292,46380.0
2023-09-19 12:40:00,54.14,54.14,54.12,54.14,28953.0,53.0292,53.0292,53.0096,53.0292,28953.0
2023-09-19 12:45:00,54.14,54.16,54.12,54.16,56829.0,53.0292,53.0488,53.0096,53.0488,56829.0
2023-09-19 12:50:00,54.16,54.16,54.13,54.16,48336.0,53.0488,53.0488,53.0194,53.0488,48336.0
2023-09-19 12:55:00,54.16,54.16,54.14,54.15,40368.0,53.0488,53.0488,53.0292,53.039,40368.0
2023-09-19 13:00:00,54.15,54.17,54.13,54.16,43776.0,53.039,53.0586,53.0194,53.0488,43776.0
2023-09-19 13:05:00,54.16,54.19,54.15,54.18,50610.0,53.0488,53.0782,53.039,53.0684,50610.0
2023-09-19 13:10:00,54.18,54.21,54.17,54.21,49497.0,53.0684,53.0978,53.0586,53.0978,49497.0
2023-09-19 13:15:00,54.2,54.22,54.19,54.22,60465.0,53.088,53.1076,53.0782,53.1076,60465.0
2023-09-19 13:20:00,54.22,54.24,54.21,54.23,37848.0,53.1076,53.1272,53.0978,53.1174,37848.0
2023-09-19 13:25:00,54.23,54.24,54.23,54.24,48123.0,53.1174,53.1272,53.1174,53.1272,48123.0
2023-09-19 13:30:00,54.24,54.28,54.23,54.28,45432.0,53.1272,53.1663,53.1174,53.1663,45432.0
2023-09-19 13:35:00,54.28,54.35,54.27,54.35,98379.0,53.1663,53.2349,53.1566,53.2349,98379.0
2023-09-19 13:40:00,54.34,54.36,54.32,54.36,53325.0,53.2251,53.2447,53.2055,53.2447,53325.0
2023-09-19 13:45:00,54.36,54.41,54.36,54.41,80928.0,53.2447,53.2937,53.2447,53.2937,80928.0
2023-09-19 13:50:00,54.41,54.42,54.38,54.39,60726.0,53.2937,53.3035,53.2643,53.2741,60726.0
2023-09-19 13:55:00,54.39,54.4,54.36,54.39,59727.0,53.2741,53.2839,53.2447,53.2741,59727.0
2023-09-19 14:00:00,54.38,54.46,54.38,54.44,75669.0,53.2643,53.3427,53.2643,53.3231,75669.0
2023-09-19 14:05:00,54.44,54.45,54.42,54.43,71187.0,53.3231,53.3329,53.3035,53.3133,71187.0
2023-09-19 14:10:00,54.43,54.44,54.41,54.42,33792.0,53.3133,53.3231,53.2937,53.3035,33792.0
2023-09-19 14:15:00,54.41,54.42,54.38,54.39,53661.0,53.2937,53.3035,53.2643,53.2741,53661.0
2023-09-19 14:20:00,54.39,54.41,54.36,54.36,64038.0,53.2741,53.2937,53.2447,53.2447,64038.0
2023-09-19 14:25:00,54.36,54.39,54.36,54.38,43560.0,53.2447,53.2741,53.2447,53.2643,43560.0
2023-09-19 14:30:00,54.38,54.43,54.37,54.42,85500.0,53.2643,53.3133,53.2545,53.3035,85500.0
2023-09-19 14:35:00,54.42,54.51,54.42,54.46,124764.0,53.3035,53.3916,53.3035,53.3427,124764.0
2023-09-19 14:40:00,54.46,54.47,54.44,54.46,66630.0,53.3427,53.3524,53.3231,53.3427,66630.0
2023-09-19 14:45:00,54.46,54.49,54.45,54.47,87783.0,53.3427,53.372,53.3329,53.3524,87783.0
2023-09-19 14:50:00,54.47,54.47,54.43,54.44,64800.0,53.3524,53.3524,53.3133,53.3231,64800.0
2023-09-19 14:55:00,54.44,54.45,54.42,54.42,112170.0,53.3231,53.3329,53.3035,53.3035,112170.0
2023-09-19 15:00:00,54.42,54.44,54.4,54.43,71007.0,53.3035,53.3231,53.2839,53.3133,71007.0
2023-09-19 15:05:00,54.43,54.43,54.4,54.4,65757.0,53.3133,53.3133,53.2839,53.2839,65757.0
2023-09-19 15:10:00,54.4,54.47,54.39,54.46,165645.0,53.2839,53.3524,53.2741,53.3427,165645.0
2023-09-19 15:15:00,54.46,54.46,54.37,54.39,139740.0,53.3427,53.3427,53.2545,53.2741,139740.0
2023-09-19 15:20:00,54.39,54.39,54.36,54.38,86658.0,53.2741,53.2741,53.2447,53.2643,86658.0
2023-09-19 15:25:00,54.39,54.42,54.38,54.41,71676.0,53.2741,53.3035,53.2643,53.2937,71676.0
2023-09-19 15:30:00,54.41,54.42,54.38,54.41,87675.0,53.2937,53.3035,53.2643,53.2937,87675.0
2023-09-19 15:35:00,54.41,54.43,54.39,54.42,94443.0,53.2937,53.3133,53.2741,53.3035,94443.0
2023-09-19 15:40:00,54.41,54.44,54.41,54.44,95535.0,53.2937,53.3231,53.2937,53.3231,95535.0
2023-09-19 15:45:00,54.44,54.52,54.44,54.48,244479.0,53.3231,53.4014,53.3231,53.3622,244479.0
2023-09-19 15:50:00,54.48,54.52,54.46,54.48,369705.0,53.3622,53.4014,53.3427,53.3622,369705.0
2023-09-19 15:55:00,54.48,54.51,54.44,54.46,717474.0,53.3622,53.3916,53.3231,53.3427,717474.0
2023-09-20 09:30:00,54.53,54.56,54.44,54.51,283716.0,53.4112,53.4406,53.3231,53.3916,283716.0
2023-09-20 09:35:00,54.52,54.57,54.36,54.36,72180.0,53.4014,53.4504,53.2447,53.2447,72180.0
2023-09-20 09:40:00,54.36,54.42,54.32,54.4,85788.0,53.2447,53.3035,53.2055,53.2839,85788.0
2023-09-20 09:45:00,54.39,54.47,54.37,54.46,44427.0,53.2741,53.3524,53.2545,53.3427,44427.0
2023-09-20 09:50:00,54.47,54.48,54.42,54.47,44205.0,53.3524,53.3622,53.3035,53.3524,44205.0
2023-09-20 09:55:00,54.47,54.5,54.44,54.45,73866.0,53.3524,53.3818,53.3231,53.3329,73866.0
2023-09-20 10:00:00,54.45,54.51,54.44,54.5,54522.0,53.3329,53.3916,53.3231,53.3818,54522.0
2023-09-20 10:05:00,54.51,54.51,54.42,54.45,51555.0,53.3916,53.3916,53.3035,53.3329,51555.0
2023-09-20 10:10:00,54.45,54.52,54.45,54.51,55233.0,53.3329,53.4014,53.3329,53.3916,55233.0
2023-09-20 10:15:00,54.51,54.57,54.5,54.56,69003.0,53.3916,53.4504,53.3818,53.4406,69003.0
2023-09-20 10:20:00,54.55,54.61,54.54,54.59,49701.0,53.4308,53.4896,53.421,53.47,49701.0
2023-09-20 10:25:00,54.58,54.61,54.58,54.6,36165.0,53.4602,53.4896,53.4602,53.4798,36165.0
2023-09-20 10:30:00,54.6,54.66,54.6,54.64,64527.0,53.4798,53.5386,53.4798,53.519,64527.0
2023-09-20 10:35:00,54.64,54.66,54.63,54.64,86934.0,53.519,53.5386,53.5092,53.519,86934.0
2023-09-20 10:40:00,54.64,54.7,54.64,54.7,59121.0,53.519,53.5777,53.519,53.5777,59121.0
2023-09-20 10:45:00,54.7,54.7,54.59,54.59,70926.0,53.5777,53.5777,53.47,53.47,70926.0
2023-09-20 10:50:00,54.58,54.65,54.57,54.65,38874.0,53.4602,53.5288,53.4504,53.5288,38874.0
2023-09-20 10:55:00,54.65,54.7,54.65,54.66,46437.0,53.5288,53.5777,53.5288,53.5386,46437.0
2023-09-20 11:00:00,54.66,54.69,54.65,54.68,43338.0,53.5386,53.5679,53.5288,53.5581,43338.0
2023-09-20 11:05:00,54.68,54.72,54.67,54.72,37311.0,53.5581,53.5973,53.5483,53.5973,37311.0
2023-09-20 11:10:00,54.72,54.74,54.7,54.73,69201.0,53.5973,53.6169,53.5777,53.6071,69201.0
2023-09-20 11:15:00,54.72,54.72,54.67,54.68,50943.0,53.5973,53.5973,53.5483,53.5581,50943.0
2023-09-20 11:20:00,54.68,54.69,54.66,54.66,27246.0,53.5581,53.5679,53.5386,53.5386,27246.0
2023-09-20 11:25:00,54.66,54.68,54.64,54.66,26967.0,53.5386,53.5581,53.519,53.5386,26967.0
2023-09-20 11:30:00,54.66,54.69,54.65,54.68,38061.0,53.5386,53.5679,53.5288,53.5581,38061.0
2023-09-20 11:35:00,54.68,54.7,54.68,54.68,35787.0,53.5581,53.5777,53.5581,53.5581,35787.0
2023-09-20 11:40:00,54.68,54.73,54.68,54.71,44346.0,53.5581,53.6071,53.5581,53.5875,44346.0
2023-09-20 11:45:00,54.71,54.74,54.71,54.74,47136.0,53.5875,53.6169,53.5875,53.6169,47136.0
2023-09-20 11:50:00,54.74,54.79,54.73,54.79,68376.0,53.6169,53.6659,53.6071,53.6659,68376.0
2023-09-20 11:55:00,54.79,54.81,54.77,54.81,71007.0,53.6659,53.6855,53.6463,53.6855,71007.0
2023-09-20 12:00:00,54.8,54.81,54.78,54.8,34428.0,53.6757,53.6855,53.6561,53.6757,34428.0
2023-09-20 12:05:00,54.79,54.81,54.78,54.78,28692.0,53.6659,53.6855,53.6561,53.6561,28692.0
2023-09-20 12:10:00,54.78,54.79,54.74,54.75,20115.0,53.6561,53.6659,53.6169,53.6267,20115.0
2023-09-20 12:15:00,54.74,54.74,54.72,54.73,40095.0,53.6169,53.6169,53.5973,53.6071,40095.0
2023-09-20 12:20:00,54.73,54.75,54.72,54.74,37074.0,53.6071,53.6267,53.5973,53.6169,37074.0
2023-09-20 12:25:00,54.74,54.8,54.74,54.79,37224.0,53.6169,53.6757,53.6169,53.6659,37224.0
2023-09-20 12:30:00,54.8,54.8,54.76,54.77,57105.0,53.6757,53.6757,53.6365,53.6463,57105.0
2023-09-20 12:35:00,54.77,54.79,54.75,54.79,45942.0,53.6463,53.6659,53.6267,53.6659,45942.0
2023-09-20 12:40:00,54.79,54.82,54.79,54.82,91161.0,53.6659,53.6953,53.6659,53.6953,91161.0
2023-09-20 12:45:00,54.82,54.82,54.78,54.78,46977.0,53.6953,53.6953,53.6561,53.6561,46977.0
2023-09-20 12:50:00,54.78,54.81,54.77,54.8,33294.0,53.6561,53.6855,53.6463,53.6757,33294.0
2023-09-20 12:55:00,54.8,54.83,54.79,54.82,56379.0,53.6757,53.7051,53.6659,53.6953,56379.0
2023-09-20 13:00:00,54.82,54.84,54.81,54.83,33519.0,53.6953,53.7149,53.6855,53.7051,33519.0
2023-09-20 13:05:00,54.83,54.84,54.81,54.84,61881.0,53.7051,53.7149,53.6855,53.7149,61881.0
2023-09-20 13:10:00,54.83,54.84,54.81,54.82,48093.0,53.7051,53.7149,53.6855,53.6953,48093.0
2023-09-20 13:15:00,54.82,54.84,54.82,54.83,41886.0,53.6953,53.7149,53.6953,53.7051,41886.0
2023-09-20 13:20:00,54.83,54.85,54.82,54.84,55599.0,53.7051,53.7247,53.6953,53.7149,55599.0
2023-09-20 13:25:00,54.84,54.85,54.81,54.82,69621.0,53.7149,53.7247,53.6855,53.6953,69621.0
2023-09-20 13:30:00,54.82,54.83,54.82,54.82,52992.0,53.6953,53.7051,53.6953,53.6953,52992.0
2023-09-20 13:35:00,54.82,54.83,54.81,54.81,39762.0,53.6953,53.7051,53.6855,53.6855,39762.0
2023-09-20 13:40:00,54.81,54.81,54.76,54.77,48999.0,53.6855,53.6855,53.6365,53.6463,48999.0
2023-09-20 13:45:00,54.76,54.81,54.76,54.8,55173.0,53.6365,53.6855,53.6365,53.6757,55173.0
2023-09-20 13:50:00,54.79,54.82,54.79,54.82,31527.0,53.6659,53.6953,53.6659,53.6953,31527.0
2023-09-20 13:55:00,54.82,54.82,54.8,54.82,60630.0,53.6953,53.6953,53.6757,53.6953,60630.0
2023-09-20 14:00:00,54.81,54.82,54.67,54.71,86748.0,53.6855,53.6953,53.5483,53.5875,86748.0
2023-09-20 14:05:00,54.7,54.75,54.66,54.71,84783.0,53.5777,53.6267,53.5386,53.5875,84783.0
2023-09-20 14:10:00,54.71,54.77,54.7,54.74,69648.0,53.5875,53.6463,53.5777,53.6169,69648.0
2023-09-20 14:15:00,54.74,54.75,54.71,54.75,46227.0,53.6169,53.6267,53.5875,53.6267,46227.0
2023-09-20 14:20:00,54.75,54.82,54.73,54.82,55167.0,53.6267,53.6953,53.6071,53.6953,55167.0
2023-09-20 14:25:00,54.81,54.83,54.8,54.81,63228.0,53.6855,53.7051,53.6757,53.6855,63228.0
2023-09-20 14:30:00,54.81,54.9,54.79,54.84,130716.0,53.6855,53.7736,53.6659,53.7149,130716.0
2023-09-20 14:35:00,54.84,54.89,54.84,54.86,100965.0,53.7149,53.7638,53.7149,53.7344,100965.0
2023-09-20 14:40:00,54.86,54.89,54.82,54.86,46197.0,53.7344,53.7638,53.6953,53.7344,46197.0
2023-09-20 14:45:00,54.86,54.87,54.78,54.79,51720.0,53.7344,53.7442,53.6561,53.6659,51720.0
2023-09-20 14:50:00,54.78,54.79,54.7,54.75,65283.0,53.6561,53.6659,53.5777,53.6267,65283.0
2023-09-20 14:55:00,54.75,54.8,54.73,54.77,60552.0,53.6267,53.6757,53.6071,53.6463,60552.0
2023-09-20 15:00:00,54.77,54.81,54.72,54.78,183288.0,53.6463,53.6855,53.5973,53.6561,183288.0
2023-09-20 15:05:00,54.77,54.81,54.75,54.77,116658.0,53.6463,53.6855,53.6267,53.6463,116658.0
2023-09-20 15:10:00,54.77,54.8,54.72,54.73,59814.0,53.6463,53.6757,53.5973,53.6071,59814.0
2023-09-20 15:15:00,54.73,54.79,54.72,54.79,91341.0,53.6071,53.6659,53.5973,53.6659,91341.0
2023-09-20 15:20:00,54.79,54.83,54.78,54.83,103590.0,53.6659,53.7051,53.6561,53.7051,103590.0
2023-09-20 15:25:00,54.83,54.84,54.78,54.8,101238.0,53.7051,53.7149,53.6561,53.6757,101238.0
2023-09-20 15:30:00,54.8,54.81,54.66,54.67,114351.0,53.6757,53.6855,53.5386,53.5483,114351.0
2023-09-20 15:35:00,54.66,54.69,54.66,54.68,114561.0,53.5386,53.5679,53.5386,53.5581,114561.0
2023-09-20 15:40:00,54.68,54.7,54.66,54.67,128607.0,53.5581,53.5777,53.5386,53.5483,128607.0
2023-09-20 15:45:00,54.67,54.68,54.61,54.67,208047.0,53.5483,53.5581,53.4896,53.5483,208047.0
2023-09-20 15:50:00,54.67,54.71,54.65,54.68,218580.0,53.5483,53.5875,53.5288,53.5581,218580.0
2023-09-20 15:55:00,54.68,54.69,54.61,54.64,665136.0,53.5581,53.5679,53.4896,53.519,665136.0
2023-09-21 09:30:00,54.75,54.83,54.61,54.72,542226.0,53.6267,53.7051,53.4896,53.5973,542226.0
2023-09-21 09:35:00,54.7,54.75,54.48,54.53,129570.0,53.5777,53.6267,53.3622,53.4112,129570.0
2023-09-21 09:40:00,54.52,54.58,54.48,54.48,127824.0,53.4014,53.4602,53.3622,53.3622,127824.0
2023-09-21 09:45:00,54.47,54.62,54.47,54.62,112587.0,53.3524,53.4994,53.3524,53.4994,112587.0
2023-09-21 09:50:00,54.62,54.78,54.6,54.66,185487.0,53.4994,53.6561,53.4798,53.5386,185487.0
2023-09-21 09:55:00,54.65,54.69,54.58,54.65,91251.0,53.5288,53.5679,53.4602,53.5288,91251.0
2023-09-21 10:00:00,54.66,54.72,54.63,54.64,130713.0,53.5386,53.5973,53.5092,53.519,130713.0
2023-09-21 10:05:00,54.65,54.67,54.54,54.59,113118.0,53.5288,53.5483,53.421,53.47,113118.0
2023-09-21 10:10:00,54.58,54.7,54.57,54.67,66114.0,53.4602,53.5777,53.4504,53.5483,66114.0
2023-09-21 10:15:00,54.67,54.72,54.55,54.57,91515.0,53.5483,53.5973,53.4308,53.4504,91515.0
2023-09-21 10:20:00,54.58,54.62,54.54,54.59,62985.0,53.4602,53.4994,53.421,53.47,62985.0
2023-09-21 10:25:00,54.59,54.62,54.56,54.57,87885.0,53.47,53.4994,53.4406,53.4504,87885.0
2023-09-21 10:30:00,54.58,54.58,54.52,54.52,78861.0,53.4602,53.4602,53.4014,53.4014,78861.0
2023-09-21 10:35:00,54.53,54.55,54.49,54.54,91749.0,53.4112,53.4308,53.372,53.421,91749.0
2023-09-21 10:40:00,54.54,54.56,54.48,54.51,129018.0,53.421,53.4406,53.3622,53.3916,129018.0
2023-09-21 10:45:00,54.52,54.52,54.43,54.46,195897.0,53.4014,53.4014,53.3133,53.3427,195897.0
2023-09-21 10:50:00,54.47,54.52,54.46,54.48,80307.0,53.3524,53.4014,53.3427,53.3622,80307.0
2023-09-21 10:55:00,54.48,54.48,54.43,54.47,87666.0,53.3622,53.3622,53.3133,53.3524,87666.0
2023-09-21 11:00:00,54.47,54.5,54.44,54.47,69375.0,53.3524,53.3818,53.3231,53.3524,69375.0
2023-09-21 11:05:00,54.47,54.48,54.43,54.43,66276.0,53.3524,53.3622,53.3133,53.3133,66276.0
2023-09-21 11:10:00,54.44,54.47,54.43,54.46,61893.0,53.3231,53.3524,53.3133,53.3427,61893.0
2023-09-21 11:15:00,54.46,54.46,54.42,54.45,52650.0,53.3427,53.3427,53.3035,53.3329,52650.0
2023-09-21 11:20:00,54.44,54.49,54.44,54.45,60135.0,53.3231,53.372,53.3231,53.3329,60135.0
2023-09-21 11:25:00,54.45,54.48,54.43,54.44,94158.0,53.3329,53.3622,53.3133,53.3231,94158.0
2023-09-21 11:30:00,54.43,54.48,54.43,54.47,93009.0,53.3133,53.3622,53.3133,53.3524,93009.0
2023-09-21 11:35:00,54.47,54.49,54.41,54.44,94215.0,53.3524,53.372,53.2937,53.3231,94215.0
2023-09-21 11:40:00,54.42,54.43,54.38,54.39,91872.0,53.3035,53.3133,53.2643,53.2741,91872.0
2023-09-21 11:45:00,54.37,54.41,54.35,54.39,112158.0,53.2545,53.2937,53.2349,53.2741,112158.0
2023-09-21 11:50:00,54.39,54.4,54.34,54.39,77505.0,53.2741,53.2839,53.2251,53.2741,77505.0
2023-09-21 11:55:00,54.39,54.42,54.36,54.37,86004.0,53.2741,53.3035,53.2447,53.2545,86004.0
2023-09-21 12:00:00,54.37,54.37,54.33,54.35,94674.0,53.2545,53.2545,53.2153,53.2349,94674.0
2023-09-21 12:05:00,54.34,54.39,54.34,54.38,74976.0,53.2251,53.2741,53.2251,53.2643,74976.0
2023-09-21 12:10:00,54.39,54.39,54.34,54.34,57201.0,53.2741,53.2741,53.2251,53.2251,57201.0
2023-09-21 12:15:00,54.35,54.35,54.31,54.33,110190.0,53.2349,53.2349,53.1957,53.2153,110190.0
2023-09-21 12:20:00,54.34,54.35,54.28,54.3,110580.0,53.2251,53.2349,53.1663,53.1859,110580.0
2023-09-21 12:25:00,54.29,54.33,54.29,54.32,78216.0,53.1761,53.2153,53.1761,53.2055,78216.0
2023-09-21 12:30:00,54.31,54.32,54.29,54.32,56220.0,53.1957,53.2055,53.1761,53.2055,56220.0
2023-09-21 12:35:00,54.33,54.33,54.29,54.31,60057.0,53.2153,53.2153,53.1761,53.1957,60057.0
2023-09-21 12:40:00,54.31,54.33,54.27,54.27,84522.0,53.1957,53.2153,53.1566,53.1566,84522.0
2023-09-21 12:45:00,54.27,54.3,54.26,54.27,58602.0,53.1566,53.1859,53.1468,53.1566,58602.0
2023-09-21 12:50:00,54.27,54.32,54.27,54.29,79251.0,53.1566,53.2055,53.1566,53.1761,79251.0
2023-09-21 12:55:00,54.29,54.29,54.26,54.26,56406.0,53.1761,53.1761,53.1468,53.1468,56406.0
2023-09-21 13:00:00,54.25,54.27,54.24,54.26,68925.0,53.137,53.1566,53.1272,53.1468,68925.0
2023-09-21 13:05:00,54.26,54.27,54.23,54.23,75486.0,53.1468,53.1566,53.1174,53.1174,75486.0
2023-09-21 13:10:00,54.23,54.25,54.21,54.24,72294.0,53.1174,53.137,53.0978,53.1272,72294.0
2023-09-21 13:15:00,54.23,54.27,54.22,54.25,62019.0,53.1174,53.1566,53.1076,53.137,62019.0
2023-09-21 13:20:00,54.25,54.25,54.19,54.19,51720.0,53.137,53.137,53.0782,53.0782,51720.0
2023-09-21 13:25:00,54.19,54.25,54.19,54.25,63594.0,53.0782,53.137,53.0782,53.137,63594.0
2023-09-21 13:30:00,54.24,54.27,54.24,54.26,79941.0,53.1272,53.1566,53.1272,53.1468,79941.0
2023-09-21 13:35:00,54.26,54.27,54.22,54.23,77625.0,53.1468,53.1566,53.1076,53.1174,77625.0
2023-09-21 13:40:00,54.23,54.28,54.22,54.27,76821.0,53.1174,53.1663,53.1076,53.1566,76821.0
2023-09-21 13:45:00,54.27,54.28,54.25,54.26,83415.0,53.1566,53.1663,53.137,53.1468,83415.0
2023-09-21 13:50:00,54.25,54.26,54.23,54.23,55017.0,53.137,53.1468,53.1174,53.1174,55017.0
2023-09-21 13:55:00,54.23,54.24,54.2,54.21,63507.0,53.1174,53.1272,53.088,53.0978,63507.0
2023-09-21 14:00:00,54.21,54.25,54.21,54.25,91860.0,53.0978,53.137,53.0978,53.137,91860.0
2023-09-21 14:05:00,54.25,54.27,54.23,54.25,75516.0,53.137,53.1566,53.1174,53.137,75516.0
2023-09-21 14:10:00,54.25,54.28,54.24,54.27,63354.0,53.137,53.1663,53.1272,53.1566,63354.0
2023-09-21 14:15:00,54.27,54.29,54.26,54.26,80505.0,53.1566,53.1761,53.1468,53.1468,80505.0
2023-09-21 14:20:00,54.27,54.27,54.24,54.25,59985.0,53.1566,53.1566,53.1272,53.137,59985.0
2023-09-21 14:25:00,54.25,54.26,54.23,54.23,96651.0,53.137,53.1468,53.1174,53.1174,96651.0
2023-09-21 14:30:00,54.23,54.23,54.19,54.2,92025.0,53.1174,53.1174,53.0782,53.088,92025.0
2023-09-21 14:35:00,54.2,54.27,54.19,54.24,123603.0,53.088,53.1566,53.0782,53.1272,123603.0
2023-09-21 14:40:00,54.24,54.25,54.21,54.21,42594.0,53.1272,53.137,53.0978,53.0978,42594.0
2023-09-21 14:45:00,54.21,54.21,54.17,54.18,107193.0,53.0978,53.0978,53.0586,53.0684,107193.0
2023-09-21 14:50:00,54.18,54.2,54.17,54.2,75582.0,53.0684,53.088,53.0586,53.088,75582.0
2023-09-21 14:55:00,54.2,54.22,54.17,54.17,94329.0,53.088,53.1076,53.0586,53.0586,94329.0
2023-09-21 15:00:00,54.17,54.19,54.16,54.17,209415.0,53.0586,53.0782,53.0488,53.0586,209415.0
2023-09-21 15:05:00,54.18,54.2,54.16,54.18,112335.0,53.0684,53.088,53.0488,53.0684,112335.0
2023-09-21 15:10:00,54.18,54.21,54.14,54.16,235740.0,53.0684,53.0978,53.0292,53.0488,235740.0
2023-09-21 15:15:00,54.16,54.17,54.13,54.14,122490.0,53.0488,53.0586,53.0194,53.0292,122490.0
2023-09-21 15:20:00,54.14,54.14,54.06,54.06,148206.0,53.0292,53.0292,52.9509,52.9509,148206.0
2023-09-21 15:25:00,54.06,54.09,54.0,54.02,187950.0,52.9509,52.9802,52.8921,52.9117,187950.0
2023-09-21 15:30:00,54.02,54.03,53.93,53.94,261291.0,52.9117,52.9215,52.8235,52.8333,261291.0
2023-09-21 15:35:00,53.95,54.01,53.95,53.97,154329.0,52.8431,52.9019,52.8431,52.8627,154329.0
2023-09-21 15:40:00,53.97,54.02,53.95,54.0,182085.0,52.8627,52.9117,52.8431,52.8921,182085.0
2023-09-21 15:45:00,54.0,54.04,53.98,53.98,258555.0,52.8921,52.9313,52.8725,52.8725,258555.0
2023-09-21 15:50:00,53.98,54.0,53.95,53.96,398871.0,52.8725,52.8921,52.8431,52.8529,398871.0
2023-09-21 15:55:00,53.96,53.98,53.94,53.96,1007871.0,52.8529,52.8725,52.8333,52.8529,1007871.0
2023-09-22 09:30:00,54.08,54.1,53.97,53.99,441354.0,52.9705,52.99,52.8627,52.8823,441354.0
2023-09-22 09:35:00,53.97,54.12,53.97,54.05,103173.0,52.8627,53.0096,52.8627,52.9411,103173.0
2023-09-22 09:40:00,54.05,54.15,54.05,54.11,108021.0,52.9411,53.039,52.9411,52.9998,108021.0
2023-09-22 09:45:00,54.11,54.14,54.06,54.11,103815.0,52.9998,53.0292,52.9509,52.9998,103815.0
2023-09-22 09:50:00,54.11,54.11,54.06,54.11,63294.0,52.9998,52.9998,52.9509,52.9998,63294.0
2023-09-22 09:55:00,54.11,54.12,54.03,54.1,117762.0,52.9998,53.0096,52.9215,52.99,117762.0
2023-09-22 10:00:00,54.1,54.23,54.1,54.22,153183.0,52.99,53.1174,52.99,53.1076,153183.0
2023-09-22 10:05:00,54.22,54.27,54.19,54.21,92463.0,53.1076,53.1566,53.0782,53.0978,92463.0
2023-09-22 10:10:00,54.21,54.22,54.18,54.2,70911.0,53.0978,53.1076,53.0684,53.088,70911.0
2023-09-22 10:15:00,54.2,54.28,54.18,54.28,101610.0,53.088,53.1663,53.0684,53.1663,101610.0
2023-09-22 10:20:00,54.27,54.32,54.25,54.3,102294.0,53.1566,53.2055,53.137,53.1859,102294.0
2023-09-22 10:25:00,54.31,54.32,54.26,54.31,91614.0,53.1957,53.2055,53.1468,53.1957,91614.0
2023-09-22 10:30:00,54.31,54.32,54.28,54.3,74601.0,53.1957,53.2055,53.1663,53.1859,74601.0
2023-09-22 10:35:00,54.3,54.3,54.26,54.3,60996.0,53.1859,53.1859,53.1468,53.1859,60996.0
2023-09-22 10:40:00,54.29,54.3,54.27,54.28,64755.0,53.1761,53.1859,53.1566,53.1663,64755.0
2023-09-22 10:45:00,54.28,54.39,54.28,54.35,108132.0,53.1663,53.2741,53.1663,53.2349,108132.0
2023-09-22 10:50:00,54.35,54.38,54.33,54.36,49080.0,53.2349,53.2643,53.2153,53.2447,49080.0
2023-09-22 10:55:00,54.37,54.39,54.34,54.34,76206.0,53.2545,53.2741,53.2251,53.2251,76206.0
2023-09-22 11:00:00,54.34,54.4,54.33,54.38,73866.0,53.2251,53.2839,53.2153,53.2643,73866.0
2023-09-22 11:05:00,54.38,54.39,54.35,54.37,79173.0,53.2643,53.2741,53.2349,53.2545,79173.0
2023-09-22 11:10:00,54.38,54.38,54.33,54.36,49185.0,53.2643,53.2643,53.2153,53.2447,49185.0
2023-09-22 11:15:00,54.35,54.41,54.35,54.38,80580.0,53.2349,53.2937,53.2349,53.2643,80580.0
2023-09-22 11:20:00,54.38,54.39,54.35,54.38,49332.0,53.2643,53.2741,53.2349,53.2643,49332.0
2023-09-22 11:25:00,54.39,54.41,54.37,54.41,53049.0,53.2741,53.2937,53.2545,53.2937,53049.0
2023-09-22 11:30:00,54.41,54.41,54.35,54.36,144435.0,53.2937,53.2937,53.2349,53.2447,144435.0
2023-09-22 11:35:00,54.35,54.37,54.31,54.32,68208.0,53.2349,53.2545,53.1957,53.2055,68208.0
2023-09-22 11:40:00,54.32,54.33,54.26,54.26,46707.0,53.2055,53.2153,53.1468,53.1468,46707.0
2023-09-22 11:45:00,54.27,54.28,54.25,54.26,110826.0,53.1566,53.1663,53.137,53.1468,110826.0
2023-09-22 11:50:00,54.26,54.3,54.25,54.28,126450.0,53.1468,53.1859,53.137,53.1663,126450.0
2023-09-22 11:55:00,54.28,54.28,54.23,54.24,73947.0,53.1663,53.1663,53.1174,53.1272,73947.0
2023-09-22 12:00:00,54.24,54.3,54.23,54.27,70434.0,53.1272,53.1859,53.1174,53.1566,70434.0
2023-09-22 12:05:00,54.28,54.28,54.23,54.25,65895.0,53.1663,53.1663,53.1174,53.137,65895.0
2023-09-22 12:10:00,54.24,54.25,54.22,54.23,78894.0,53.1272,53.137,53.1076,53.1174,78894.0
2023-09-22 12:15:00,54.23,54.27,54.23,54.24,133131.0,53.1174,53.1566,53.1174,53.1272,133131.0
2023-09-22 12:20:00,54.24,54.25,54.23,54.23,56115.0,53.1272,53.137,53.1174,53.1174,56115.0
2023-09-22 12:25:00,54.24,54.24,54.22,54.23,71709.0,53.1272,53.1272,53.1076,53.1174,71709.0
2023-09-22 12:30:00,54.23,54.29,54.23,54.28,58983.0,53.1174,53.1761,53.1174,53.1663,58983.0
2023-09-22 12:35:00,54.29,54.31,54.28,54.3,64335.0,53.1761,53.1957,53.1663,53.1859,64335.0
2023-09-22 12:40:00,54.3,54.31,54.28,54.29,56472.0,53.1859,53.1957,53.1663,53.1761,56472.0
2023-09-22 12:45:00,54.29,54.32,54.27,54.3,62427.0,53.1761,53.2055,53.1566,53.1859,62427.0
2023-09-22 12:50:00,54.31,54.32,54.29,54.32,57126.0,53.1957,53.2055,53.1761,53.2055,57126.0
2023-09-22 12:55:00,54.32,54.35,54.3,54.32,75507.0,53.2055,53.2349,53.1859,53.2055,75507.0
2023-09-22 13:00:00,54.32,54.34,54.29,54.3,35076.0,53.2055,53.2251,53.1761,53.1859,35076.0
2023-09-22 13:05:00,54.3,54.31,54.28,54.28,63909.0,53.1859,53.1957,53.1663,53.1663,63909.0
2023-09-22 13:10:00,54.28,54.28,54.25,54.26,66105.0,53.1663,53.1663,53.137,53.1468,66105.0
2023-09-22 13:15:00,54.27,54.27,54.21,54.21,56895.0,53.1566,53.1566,53.0978,53.0978,56895.0
2023-09-22 13:20:00,54.22,54.22,54.14,54.14,56181.0,53.1076,53.1076,53.0292,53.0292,56181.0
2023-09-22 13:25:00,54.15,54.16,54.13,54.15,114285.0,53.039,53.0488,53.0194,53.039,114285.0
2023-09-22 13:30:00,54.15,54.15,54.11,54.13,87174.0,53.039,53.039,52.9998,53.0194,87174.0
2023-09-22 13:35:00,54.12,54.14,54.08,54.09,73539.0,53.0096,53.0292,52.9705,52.9802,73539.0
2023-09-22 13:40:00,54.1,54.1,54.06,54.09,53052.0,52.99,52.99,52.9509,52.9802,53052.0
2023-09-22 13:45:00,54.09,54.09,54.06,54.07,67470.0,52.9802,52.9802,52.9509,52.9607,67470.0
2023-09-22 13:50:00,54.07,54.12,54.06,54.12,70950.0,52.9607,53.0096,52.9509,53.0096,70950.0
2023-09-22 13:55:00,54.12,54.16,54.09,54.13,96750.0,53.0096,53.0488,52.9802,53.0194,96750.0
2023-09-22 14:00:00,54.14,54.18,54.13,54.17,37785.0,53.0292,53.0684,53.0194,53.0586,37785.0
2023-09-22 14:05:00,54.17,54.2,54.17,54.19,66201.0,53.0586,53.088,53.0586,53.0782,66201.0
2023-09-22 14:10:00,54.19,54.2,54.14,54.15,93324.0,53.0782,53.088,53.0292,53.039,93324.0
2023-09-22 14:15:00,54.15,54.17,54.13,54.16,63318.0,53.039,53.0586,53.0194,53.0488,63318.0
2023-09-22 14:20:00,54.16,54.24,54.16,54.24,65811.0,53.0488,53.1272,53.0488,53.1272,65811.0
2023-09-22 14:25:00,54.24,54.25,54.21,54.23,101919.0,53.1272,53.137,53.0978,53.1174,101919.0
2023-09-22 14:30:00,54.23,54.23,54.18,54.22,64965.0,53.1174,53.1174,53.0684,53.1076,64965.0
2023-09-22 14:35:00,54.22,54.23,54.18,54.18,51084.0,53.1076,53.1174,53.0684,53.0684,51084.0
2023-09-22 14:40:00,54.18,54.19,54.14,54.15,61803.0,53.0684,53.0782,53.0292,53.039,61803.0
2023-09-22 14:45:00,54.15,54.16,54.11,54.14,84591.0,53.039,53.0488,52.9998,53.0292,84591.0
2023-09-22 14:50:00,54.14,54.18,54.13,54.17,53913.0,53.0292,53.0684,53.0194,53.0586,53913.0
2023-09-22 14:55:00,54.17,54.21,54.17,54.21,54669.0,53.0586,53.0978,53.0586,53.0978,54669.0
2023-09-22 15:00:00,54.2,54.28,54.19,54.25,76248.0,53.088,53.1663,53.0782,53.137,76248.0
2023-09-22 15:05:00,54.25,54.33,54.24,54.32,86757.0,53.137,53.2153,53.1272,53.2055,86757.0
2023-09-22 15:10:00,54.33,54.34,54.31,54.34,66939.0,53.2153,53.2251,53.1957,53.2251,66939.0
2023-09-22 15:15:00,54.34,54.36,54.33,54.33,64026.0,53.2251,53.2447,53.2153,53.2153,64026.0
2023-09-22 15:20:00,54.33,54.34,54.28,54.33,65154.0,53.2153,53.2251,53.1663,53.2153,65154.0
2023-09-22 15:25:00,54.33,54.33,54.29,54.29,61044.0,53.2153,53.2153,53.1761,53.1761,61044.0
2023-09-22 15:30:00,54.3,54.32,54.25,54.25,91257.0,53.1859,53.2055,53.137,53.137,91257.0
2023-09-22 15:35:00,54.25,54.29,54.24,54.28,90000.0,53.137,53.1761,53.1272,53.1663,90000.0
2023-09-22 15:40:00,54.28,54.28,54.17,54.18,169854.0,53.1663,53.1663,53.0586,53.0684,169854.0
2023-09-22 15:45:00,54.18,54.27,54.14,54.16,289809.0,53.0684,53.1566,53.0292,53.0488,289809.0
2023-09-22 15:50:00,54.16,54.16,54.06,54.1,265926.0,53.0488,53.0488,52.9509,52.99,265926.0
2023-09-22 15:55:00,54.1,54.15,54.1,54.12,692955.0,52.99,53.039,52.99,53.0096,692955.0
2023-09-25 09:30:00,54.12,54.25,54.0,54.06,311808.0,53.0096,53.137,52.8921,52.9509,311808.0
2023-09-25 09:35:00,54.07,54.09,53.98,54.01,104889.0,52.9607,52.9802,52.8725,52.9019,104889.0
2023-09-25 09:40:00,54.02,54.07,53.95,54.01,238557.0,52.9117,52.9607,52.8431,52.9019,238557.0
2023-09-25 09:45:00,54.03,54.09,54.02,54.03,148104.0,52.9215,52.9802,52.9117,52.9215,148104.0
2023-09-25 09:50:00,54.05,54.06,54.03,54.03,46245.0,52.9411,52.9509,52.9215,52.9215,46245.0
2023-09-25 09:55:00,54.03,54.11,54.03,54.1,57573.0,52.9215,52.9998,52.9215,52.99,57573.0
2023-09-25 10:00:00,54.1,54.19,54.1,54.18,48945.0,52.99,53.0782,52.99,53.0684,48945.0
2023-09-25 10:05:00,54.18,54.25,54.16,54.2,130740.0,53.0684,53.137,53.0488,53.088,130740.0
2023-09-25 10:10:00,54.21,54.24,54.18,54.21,67545.0,53.0978,53.1272,53.0684,53.0978,67545.0
2023-09-25 10:15:00,54.2,54.21,54.15,54.16,125457.0,53.088,53.0978,53.039,53.0488,125457.0
2023-09-25 10:20:00,54.15,54.15,54.09,54.14,56859.0,53.039,53.039,52.9802,53.0292,56859.0
2023-09-25 10:25:00,54.12,54.13,54.09,54.12,41481.0,53.0096,53.0194,52.9802,53.0096,41481.0
2023-09-25 10:30:00,54.11,54.13,54.09,54.09,71754.0,52.9998,53.0194,52.9802,52.9802,71754.0
2023-09-25 10:35:00,54.1,54.1,54.05,54.06,48948.0,52.99,52.99,52.9411,52.9509,48948.0
2023-09-25 10:40:00,54.06,54.13,54.06,54.12,55440.0,52.9509,53.0194,52.9509,53.0096,55440.0
2023-09-25 10:45:00,54.13,54.19,54.12,54.17,53100.0,53.0194,53.0782,53.0096,53.0586,53100.0
2023-09-25 10:50:00,54.18,54.19,54.09,54.11,32106.0,53.0684,53.0782,52.9802,52.9998,32106.0
2023-09-25 10:55:00,54.11,54.11,54.06,54.06,32547.0,52.9998,52.9998,52.9509,52.9509,32547.0
2023-09-25 11:00:00,54.06,54.06,54.02,54.02,40596.0,52.9509,52.9509,52.9117,52.9117,40596.0
2023-09-25 11:05:00,54.02,54.06,53.98,54.06,63582.0,52.9117,52.9509,52.8725,52.9509,63582.0
2023-09-25 11:10:00,54.07,54.08,54.04,54.06,39609.0,52.9607,52.9705,52.9313,52.9509,39609.0
2023-09-25 11:15:00,54.07,54.18,54.06,54.18,79614.0,52.9607,53.0684,52.9509,53.0684,79614.0
2023-09-25 11:20:00,54.18,54.19,54.14,54.14,62112.0,53.0684,53.0782,53.0292,53.0292,62112.0
2023-09-25 11:25:00,54.14,54.16,54.13,54.15,40173.0,53.0292,53.0488,53.0194,53.039,40173.0
2023-09-25 11:30:00,54.14,54.16,54.14,54.14,27873.0,53.0292,53.0488,53.0292,53.0292,27873.0
2023-09-25 11:35:00,54.14,54.16,54.12,54.12,54501.0,53.0292,53.0488,53.0096,53.0096,54501.0
2023-09-25 11:40:00,54.13,54.2,54.13,54.19,42681.0,53.0194,53.088,53.0194,53.0782,42681.0
2023-09-25 11:45:00,54.18,54.21,54.18,54.2,55074.0,53.0684,53.0978,53.0684,53.088,55074.0
2023-09-25 11:50:00,54.21,54.24,54.2,54.24,76566.0,53.0978,53.1272,53.088,53.1272,76566.0
2023-09-25 11:55:00,54.24,54.24,54.2,54.21,60021.0,53.1272,53.1272,53.088,53.0978,60021.0
2023-09-25 12:00:00,54.21,54.26,54.21,54.26,76656.0,53.0978,53.1468,53.0978,53.1468,76656.0
2023-09-25 12:05:00,54.26,54.26,54.22,54.22,37212.0,53.1468,53.1468,53.1076,53.1076,37212.0
2023-09-25 12:10:00,54.21,54.24,54.21,54.23,66090.0,53.0978,53.1272,53.0978,53.1174,66090.0
2023-09-25 12:15:00,54.23,54.28,54.23,54.25,58623.0,53.1174,53.1663,53.1174,53.137,58623.0
2023-09-25 12:20:00,54.25,54.27,54.24,54.25,44577.0,53.137,53.1566,53.1272,53.137,44577.0
2023-09-25 12:25:00,54.25,54.25,54.22,54.24,50826.0,53.137,53.137,53.1076,53.1272,50826.0
2023-09-25 12:30:00,54.24,54.24,54.21,54.22,40287.0,53.1272,53.1272,53.0978,53.1076,40287.0
2023-09-25 12:35:00,54.22,54.25,54.21,54.21,43281.0,53.1076,53.137,53.0978,53.0978,43281.0
2023-09-25 12:40:00,54.2,54.22,54.17,54.18,49062.0,53.088,53.1076,53.0586,53.0684,49062.0
2023-09-25 12:45:00,54.18,54.19,54.17,54.18,61602.0,53.0684,53.0782,53.0586,53.0684,61602.0
2023-09-25 12:50:00,54.18,54.19,54.15,54.18,55404.0,53.0684,53.0782,53.039,53.0684,55404.0
2023-09-25 12:55:00,54.18,54.19,54.15,54.18,66573.0,53.0684,53.0782,53.039,53.0684,66573.0
2023-09-25 13:00:00,54.18,54.18,54.14,54.14,52455.0,53.0684,53.0684,53.0292,53.0292,52455.0
2023-09-25 13:05:00,54.14,54.15,54.12,54.14,73116.0,53.0292,53.039,53.0096,53.0292,73116.0
2023-09-25 13:10:00,54.15,54.2,54.14,54.17,126633.0,53.039,53.088,53.0292,53.0586,126633.0
2023-09-25 13:15:00,54.17,54.18,54.15,54.15,38355.0,53.0586,53.0684,53.039,53.039,38355.0
2023-09-25 13:20:00,54.15,54.17,54.14,54.15,53445.0,53.039,53.0586,53.0292,53.039,53445.0
2023-09-25 13:25:00,54.15,54.17,54.11,54.13,56715.0,53.039,53.0586,52.9998,53.0194,56715.0
2023-09-25 13:30:00,54.12,54.13,54.06,54.06,54258.0,53.0096,53.0194,52.9509,52.9509,54258.0
2023-09-25 13:35:00,54.06,54.09,54.06,54.09,65421.0,52.9509,52.9802,52.9509,52.9802,65421.0
2023-09-25 13:40:00,54.09,54.11,54.08,54.08,74139.0,52.9802,52.9998,52.9705,52.9705,74139.0
2023-09-25 13:45:00,54.08,54.11,54.06,54.11,55890.0,52.9705,52.9998,52.9509,52.9998,55890.0
2023-09-25 13:50:00,54.12,54.13,54.1,54.12,61713.0,53.0096,53.0194,52.99,53.0096,61713.0
2023-09-25 13:55:00,54.13,54.17,54.12,54.17,62442.0,53.0194,53.0586,53.0096,53.0586,62442.0
2023-09-25 14:00:00,54.17,54.2,54.17,54.2,57642.0,53.0586,53.088,53.0586,53.088,57642.0
2023-09-25 14:05:00,54.2,54.21,54.16,54.16,59589.0,53.088,53.0978,53.0488,53.0488,59589.0
2023-09-25 14:10:00,54.16,54.19,54.16,54.17,31140.0,53.0488,53.0782,53.0488,53.0586,31140.0
2023-09-25 14:15:00,54.17,54.17,54.13,54.15,34644.0,53.0586,53.0586,53.0194,53.039,34644.0
2023-09-25 14:20:00,54.15,54.16,54.12,54.12,34722.0,53.039,53.0488,53.0096,53.0096,34722.0
2023-09-25 14:25:00,54.12,54.14,54.12,54.13,31932.0,53.0096,53.0292,53.0096,53.0194,31932.0
2023-09-25 14:30:00,54.13,54.16,54.11,54.16,28500.0,53.0194,53.0488,52.9998,53.0488,28500.0
2023-09-25 14:35:00,54.16,54.21,54.16,54.18,71403.0,53.0488,53.0978,53.0488,53.0684,71403.0
2023-09-25 14:40:00,54.17,54.2,54.15,54.18,41835.0,53.0586,53.088,53.039,53.0684,41835.0
2023-09-25 14:45:00,54.18,54.19,54.16,54.17,43917.0,53.0684,53.0782,53.0488,53.0586,43917.0
2023-09-25 14:50:00,54.17,54.19,54.16,54.17,48807.0,53.0586,53.0782,53.0488,53.0586,48807.0
2023-09-25 14:55:00,54.17,54.18,54.16,54.16,61095.0,53.0586,53.0684,53.0488,53.0488,61095.0
2023-09-25 15:00:00,54.16,54.16,54.09,54.1,78948.0,53.0488,53.0488,52.9802,52.99,78948.0
2023-09-25 15:05:00,54.1,54.1,54.07,54.08,50394.0,52.99,52.99,52.9607,52.9705,50394.0
2023-09-25 15:10:00,54.07,54.1,54.07,54.1,55179.0,52.9607,52.99,52.9607,52.99,55179.0
2023-09-25 15:15:00,54.1,54.17,54.1,54.16,114564.0,52.99,53.0586,52.99,53.0488,114564.0
2023-09-25 15:20:00,54.16,54.19,54.15,54.16,66537.0,53.0488,53.0782,53.039,53.0488,66537.0
2023-09-25 15:25:00,54.16,54.17,54.13,54.14,61167.0,53.0488,53.0586,53.0194,53.0292,61167.0
2023-09-25 15:30:00,54.16,54.22,54.16,54.21,78693.0,53.0488,53.1076,53.0488,53.0978,78693.0
2023-09-25 15:35:00,54.21,54.27,54.19,54.27,77340.0,53.0978,53.1566,53.0782,53.1566,77340.0
2023-09-25 15:40:00,54.28,54.28,54.21,54.21,93048.0,53.1663,53.1663,53.0978,53.0978,93048.0
2023-09-25 15:45:00,54.22,54.27,54.21,54.27,129360.0,53.1076,53.1566,53.0978,53.1566,129360.0
2023-09-25 15:50:00,54.27,54.29,54.22,54.23,234561.0,53.1566,53.1761,53.1076,53.1174,234561.0
2023-09-25 15:55:00,54.23,54.37,54.23,54.36,676989.0,53.1174,53.2545,53.1174,53.2447,676989.0
2023-09-26 09:30:00,54.31,54.52,54.31,54.34,236595.0,53.1957,53.4014,53.1957,53.2251,236595.0
2023-09-26 09:35:00,54.32,54.41,54.24,54.26,74106.0,53.2055,53.2937,53.1272,53.1468,74106.0
2023-09-26 09:40:00,54.26,54.27,54.21,54.27,204168.0,53.1468,53.1566,53.0978,53.1566,204168.0
2023-09-26 09:45:00,54.27,54.4,54.26,54.38,88065.0,53.1566,53.2839,53.1468,53.2643,88065.0
2023-09-26 09:50:00,54.37,54.49,54.37,54.49,110193.0,53.2545,53.372,53.2545,53.372,110193.0
2023-09-26 09:55:00,54.48,54.48,54.37,54.46,153723.0,53.3622,53.3622,53.2545,53.3427,153723.0
2023-09-26 10:00:00,54.46,54.47,54.33,54.33,107610.0,53.3427,53.3524,53.2153,53.2153,107610.0
2023-09-26 10:05:00,54.32,54.35,54.26,54.3,122823.0,53.2055,53.2349,53.1468,53.1859,122823.0
2023-09-26 10:10:00,54.31,54.31,54.2,54.2,89967.0,53.1957,53.1957,53.088,53.088,89967.0
2023-09-26 10:15:00,54.21,54.21,54.14,54.17,87645.0,53.0978,53.0978,53.0292,53.0586,87645.0
2023-09-26 10:20:00,54.16,54.21,54.13,54.19,70506.0,53.0488,53.0978,53.0194,53.0782,70506.0
2023-09-26 10:25:00,54.18,54.21,54.16,54.21,61305.0,53.0684,53.0978,53.0488,53.0978,61305.0
2023-09-26 10:30:00,54.2,54.21,54.12,54.15,78258.0,53.088,53.0978,53.0096,53.039,78258.0
2023-09-26 10:35:00,54.16,54.24,54.16,54.24,94599.0,53.0488,53.1272,53.0488,53.1272,94599.0
2023-09-26 10:40:00,54.23,54.29,54.22,54.29,79992.0,53.1174,53.1761,53.1076,53.1761,79992.0
2023-09-26 10:45:00,54.28,54.29,54.25,54.28,74433.0,53.1663,53.1761,53.137,53.1663,74433.0
2023-09-26 10:50:00,54.28,54.31,54.23,54.24,67200.0,53.1663,53.1957,53.1174,53.1272,67200.0
2023-09-26 10:55:00,54.24,54.33,54.23,54.33,64821.0,53.1272,53.2153,53.1174,53.2153,64821.0
2023-09-26 11:00:00,54.33,54.37,54.31,54.35,94677.0,53.2153,53.2545,53.1957,53.2349,94677.0
2023-09-26 11:05:00,54.34,54.35,54.27,54.32,46509.0,53.2251,53.2349,53.1566,53.2055,46509.0
2023-09-26 11:10:00,54.32,54.33,54.28,54.31,76953.0,53.2055,53.2153,53.1663,53.1957,76953.0
2023-09-26 11:15:00,54.3,54.34,54.28,54.31,79704.0,53.1859,53.2251,53.1663,53.1957,79704.0
2023-09-26 11:20:00,54.32,54.35,54.3,54.33,77307.0,53.2055,53.2349,53.1859,53.2153,77307.0
2023-09-26 11:25:00,54.33,54.34,54.27,54.28,126258.0,53.2153,53.2251,53.1566,53.1663,126258.0
2023-09-26 11:30:00,54.28,54.33,54.28,54.33,93807.0,53.1663,53.2153,53.1663,53.2153,93807.0
2023-09-26 11:35:00,54.33,54.38,54.31,54.35,96252.0,53.2153,53.2643,53.1957,53.2349,96252.0
2023-09-26 11:40:00,54.35,54.37,54.33,54.34,86967.0,53.2349,53.2545,53.2153,53.2251,86967.0
2023-09-26 11:45:00,54.34,54.37,54.31,54.34,78903.0,53.2251,53.2545,53.1957,53.2251,78903.0
2023-09-26 11:50:00,54.35,54.42,54.35,54.38,70281.0,53.2349,53.3035,53.2349,53.2643,70281.0
2023-09-26 11:55:00,54.38,54.42,54.37,54.42,65481.0,53.2643,53.3035,53.2545,53.3035,65481.0
2023-09-26 12:00:00,54.42,54.42,54.37,54.38,49650.0,53.3035,53.3035,53.2545,53.2643,49650.0
2023-09-26 12:05:00,54.37,54.39,54.35,54.38,80415.0,53.2545,53.2741,53.2349,53.2643,80415.0
2023-09-26 12:10:00,54.38,54.41,54.37,54.38,56562.0,53.2643,53.2937,53.2545,53.2643,56562.0
2023-09-26 12:15:00,54.38,54.4,54.35,54.36,55956.0,53.2643,53.2839,53.2349,53.2447,55956.0
2023-09-26 12:20:00,54.36,54.4,54.35,54.4,33564.0,53.2447,53.2839,53.2349,53.2839,33564.0
2023-09-26 12:25:00,54.39,54.41,54.38,54.39,37677.0,53.2741,53.2937,53.2643,53.2741,37677.0
2023-09-26 12:30:00,54.39,54.41,54.39,54.39,48252.0,53.2741,53.2937,53.2741,53.2741,48252.0
2023-09-26 12:35:00,54.39,54.4,54.38,54.38,43707.0,53.2741,53.2839,53.2643,53.2643,43707.0
2023-09-26 12:40:00,54.38,54.4,54.37,54.37,43584.0,53.2643,53.2839,53.2545,53.2545,43584.0
2023-09-26 12:45:00,54.38,54.41,54.37,54.41,60423.0,53.2643,53.2937,53.2545,53.2937,60423.0
2023-09-26 12:50:00,54.41,54.41,54.4,54.41,44541.0,53.2937,53.2937,53.2839,53.2937,44541.0
2023-09-26 12:55:00,54.41,54.44,54.41,54.42,61677.0,53.2937,53.3231,53.2937,53.3035,61677.0
2023-09-26 13:00:00,54.42,54.44,54.4,54.41,63231.0,53.3035,53.3231,53.2839,53.2937,63231.0
2023-09-26 13:05:00,54.4,54.43,54.35,54.41,49926.0,53.2839,53.3133,53.2349,53.2937,49926.0
2023-09-26 13:10:00,54.41,54.41,54.38,54.39,43272.0,53.2937,53.2937,53.2643,53.2741,43272.0
2023-09-26 13:15:00,54.39,54.41,54.37,54.38,45291.0,53.2741,53.2937,53.2545,53.2643,45291.0
2023-09-26 13:20:00,54.38,54.39,54.35,54.36,33582.0,53.2643,53.2741,53.2349,53.2447,33582.0
2023-09-26 13:25:00,54.35,54.37,54.34,54.35,57435.0,53.2349,53.2545,53.2251,53.2349,57435.0
2023-09-26 13:30:00,54.34,54.38,54.34,54.36,67356.0,53.2251,53.2643,53.2251,53.2447,67356.0
2023-09-26 13:35:00,54.36,54.37,54.28,54.28,72885.0,53.2447,53.2545,53.1663,53.1663,72885.0
2023-09-26 13:40:00,54.28,54.28,54.25,54.26,56115.0,53.1663,53.1663,53.137,53.1468,56115.0
2023-09-26 13:45:00,54.25,54.31,54.25,54.27,73443.0,53.137,53.1957,53.137,53.1566,73443.0
2023-09-26 13:50:00,54.27,54.33,54.26,54.32,74808.0,53.1566,53.2153,53.1468,53.2055,74808.0
2023-09-26 13:55:00,54.32,54.36,54.32,54.34,62082.0,53.2055,53.2447,53.2055,53.2251,62082.0
2023-09-26 14:00:00,54.34,54.35,54.29,54.3,70638.0,53.2251,53.2349,53.1761,53.1859,70638.0
2023-09-26 14:05:00,54.29,54.31,54.28,54.29,53760.0,53.1761,53.1957,53.1663,53.1761,53760.0
2023-09-26 14:10:00,54.29,54.31,54.29,54.31,166668.0,53.1761,53.1957,53.1761,53.1957,166668.0
2023-09-26 14:15:00,54.31,54.35,54.29,54.29,149709.0,53.1957,53.2349,53.1761,53.1761,149709.0
2023-09-26 14:20:00,54.29,54.33,54.28,54.33,64407.0,53.1761,53.2153,53.1663,53.2153,64407.0
2023-09-26 14:25:00,54.33,54.34,54.3,54.3,107049.0,53.2153,53.2251,53.1859,53.1859,107049.0
2023-09-26 14:30:00,54.3,54.36,54.29,54.35,105714.0,53.1859,53.2447,53.1761,53.2349,105714.0
2023-09-26 14:35:00,54.35,54.38,54.35,54.36,77682.0,53.2349,53.2643,53.2349,53.2447,77682.0
2023-09-26 14:40:00,54.36,54.39,54.36,54.37,92901.0,53.2447,53.2741,53.2447,53.2545,92901.0
2023-09-26 14:45:00,54.37,54.39,54.36,54.38,102864.0,53.2545,53.2741,53.2447,53.2643,102864.0
2023-09-26 14:50:00,54.38,54.4,54.35,54.37,97044.0,53.2643,53.2839,53.2349,53.2545,97044.0
2023-09-26 14:55:00,54.37,54.4,54.36,54.38,116826.0,53.2545,53.2839,53.2447,53.2643,116826.0
2023-09-26 15:00:00,54.38,54.38,54.29,54.3,142533.0,53.2643,53.2643,53.1761,53.1859,142533.0
2023-09-26 15:05:00,54.3,54.33,54.28,54.32,128478.0,53.1859,53.2153,53.1663,53.2055,128478.0
2023-09-26 15:10:00,54.31,54.33,54.3,54.3,81669.0,53.1957,53.2153,53.1859,53.1859,81669.0
2023-09-26 15:15:00,54.3,54.32,54.22,54.22,112569.0,53.1859,53.2055,53.1076,53.1076,112569.0
2023-09-26 15:20:00,54.21,54.22,54.19,54.21,126972.0,53.0978,53.1076,53.0782,53.0978,126972.0
2023-09-26 15:25:00,54.21,54.24,54.2,54.24,95820.0,53.0978,53.1272,53.088,53.1272,95820.0
2023-09-26 15:30:00,54.24,54.25,54.21,54.21,141666.0,53.1272,53.137,53.0978,53.0978,141666.0
2023-09-26 15:35:00,54.21,54.25,54.21,54.23,123501.0,53.0978,53.137,53.0978,53.1174,123501.0
2023-09-26 15:40:00,54.23,54.25,54.21,54.25,192522.0,53.1174,53.137,53.0978,53.137,192522.0
2023-09-26 15:45:00,54.25,54.25,54.18,54.18,232026.0,53.137,53.137,53.0684,53.0684,232026.0
2023-09-26 15:50:00,54.18,54.21,54.15,54.16,338967.0,53.0684,53.0978,53.039,53.0488,338967.0
2023-09-26 15:55:00,54.16,54.18,54.12,54.17,822804.0,53.0488,53.0684,53.0096,53.0586,822804.0
2023-09-27 09:30:00,54.0,54.04,53.84,53.94,412314.0,52.8921,52.9313,52.7354,52.8333,412314.0
2023-09-27 09:35:00,53.95,53.95,53.77,53.87,194436.0,52.8431,52.8431,52.6668,52.7648,194436.0
2023-09-27 09:40:00,53.88,54.07,53.88,54.07,127791.0,52.7746,52.9607,52.7746,52.9607,127791.0
2023-09-27 09:45:00,54.07,54.08,53.99,54.0,121881.0,52.9607,52.9705,52.8823,52.8921,121881.0
2023-09-27 09:50:00,54.0,54.0,53.9,53.92,93819.0,52.8921,52.8921,52.7941,52.8137,93819.0
2023-09-27 09:55:00,53.92,53.94,53.84,53.86,98277.0,52.8137,52.8333,52.7354,52.755,98277.0
2023-09-27 10:00:00,53.86,53.88,53.82,53.87,98646.0,52.755,52.7746,52.7158,52.7648,98646.0
2023-09-27 10:05:00,53.88,53.88,53.82,53.82,166170.0,52.7746,52.7746,52.7158,52.7158,166170.0
2023-09-27 10:10:00,53.82,53.82,53.67,53.77,132078.0,52.7158,52.7158,52.5689,52.6668,132078.0
2023-09-27 10:15:00,53.78,53.83,53.78,53.8,102357.0,52.6766,52.7256,52.6766,52.6962,102357.0
2023-09-27 10:20:00,53.8,53.93,53.78,53.91,117102.0,52.6962,52.8235,52.6766,52.8039,117102.0
2023-09-27 10:25:00,53.91,53.96,53.91,53.93,123288.0,52.8039,52.8529,52.8039,52.8235,123288.0
2023-09-27 10:30:00,53.93,54.04,53.91,54.04,92958.0,52.8235,52.9313,52.8039,52.9313,92958.0
2023-09-27 10:35:00,54.04,54.04,53.98,54.0,106569.0,52.9313,52.9313,52.8725,52.8921,106569.0
2023-09-27 10:40:00,54.0,54.02,53.98,54.0,62061.0,52.8921,52.9117,52.8725,52.8921,62061.0
2023-09-27 10:45:00,54.0,54.01,53.96,54.0,122907.0,52.8921,52.9019,52.8529,52.8921,122907.0
2023-09-27 10:50:00,53.99,54.03,53.95,53.96,98706.0,52.8823,52.9215,52.8431,52.8529,98706.0
2023-09-27 10:55:00,53.95,53.96,53.88,53.88,94089.0,52.8431,52.8529,52.7746,52.7746,94089.0
2023-09-27 11:00:00,53.88,53.91,53.82,53.83,94545.0,52.7746,52.8039,52.7158,52.7256,94545.0
2023-09-27 11:05:00,53.83,53.84,53.8,53.81,82011.0,52.7256,52.7354,52.6962,52.706,82011.0
2023-09-27 11:10:00,53.8,53.86,53.8,53.85,47976.0,52.6962,52.755,52.6962,52.7452,47976.0
2023-09-27 11:15:00,53.85,53.85,53.75,53.78,59424.0,52.7452,52.7452,52.6472,52.6766,59424.0
2023-09-27 11:20:00,53.79,53.79,53.71,53.71,120330.0,52.6864,52.6864,52.608,52.608,120330.0
2023-09-27 11:25:00,53.71,53.74,53.69,53.74,91668.0,52.608,52.6374,52.5885,52.6374,91668.0
2023-09-27 11:30:00,53.74,53.79,53.74,53.77,100155.0,52.6374,52.6864,52.6374,52.6668,100155.0
2023-09-27 11:35:00,53.77,53.8,53.75,53.77,74250.0,52.6668,52.6962,52.6472,52.6668,74250.0
2023-09-27 11:40:00,53.77,53.79,53.74,53.74,59025.0,52.6668,52.6864,52.6374,52.6374,59025.0
2023-09-27 11:45:00,53.73,53.73,53.67,53.68,94869.0,52.6276,52.6276,52.5689,52.5787,94869.0
2023-09-27 11:50:00,53.69,53.69,53.62,53.67,100116.0,52.5885,52.5885,52.5199,52.5689,100116.0
2023-09-27 11:55:00,53.67,53.67,53.61,53.65,57423.0,52.5689,52.5689,52.5101,52.5493,57423.0
2023-09-27 12:00:00,53.65,53.67,53.58,53.59,65781.0,52.5493,52.5689,52.4807,52.4905,65781.0
2023-09-27 12:05:00,53.59,53.6,53.55,53.57,103680.0,52.4905,52.5003,52.4513,52.4709,103680.0
2023-09-27 12:10:00,53.57,53.58,53.53,53.56,76728.0,52.4709,52.4807,52.4317,52.4611,76728.0
2023-09-27 12:15:00,53.56,53.56,53.49,53.49,87705.0,52.4611,52.4611,52.3926,52.3926,87705.0
2023-09-27 12:20:00,53.49,53.52,53.47,53.51,116553.0,52.3926,52.4219,52.373,52.4121,116553.0
2023-09-27 12:25:00,53.5,53.54,53.49,53.54,98205.0,52.4024,52.4415,52.3926,52.4415,98205.0
2023-09-27 12:30:00,53.55,53.66,53.54,53.64,101337.0,52.4513,52.5591,52.4415,52.5395,101337.0
2023-09-27 12:35:00,53.64,53.66,53.61,53.61,75372.0,52.5395,52.5591,52.5101,52.5101,75372.0
2023-09-27 12:40:00,53.62,53.66,53.61,53.64,65805.0,52.5199,52.5591,52.5101,52.5395,65805.0
2023-09-27 12:45:00,53.64,53.66,53.6,53.61,95217.0,52.5395,52.5591,52.5003,52.5101,95217.0
2023-09-27 12:50:00,53.61,53.61,53.59,53.6,45738.0,52.5101,52.5101,52.4905,52.5003,45738.0
2023-09-27 12:55:00,53.6,53.61,53.57,53.59,56844.0,52.5003,52.5101,52.4709,52.4905,56844.0
2023-09-27 13:00:00,53.59,53.61,53.58,53.59,80844.0,52.4905,52.5101,52.4807,52.4905,80844.0
2023-09-27 13:05:00,53.6,53.6,53.54,53.54,55206.0,52.5003,52.5003,52.4415,52.4415,55206.0
2023-09-27 13:10:00,53.54,53.58,53.51,53.52,54030.0,52.4415,52.4807,52.4121,52.4219,54030.0
2023-09-27 13:15:00,53.52,53.53,53.47,53.48,33552.0,52.4219,52.4317,52.373,52.3828,33552.0
2023-09-27 13:20:00,53.49,53.49,53.44,53.46,51264.0,52.3926,52.3926,52.3436,52.3632,51264.0
2023-09-27 13:25:00,53.46,53.48,53.44,53.47,82275.0,52.3632,52.3828,52.3436,52.373,82275.0
2023-09-27 13:30:00,53.47,53.48,53.44,53.45,66600.0,52.373,52.3828,52.3436,52.3534,66600.0
2023-09-27 13:35:00,53.45,53.49,53.45,53.49,69477.0,52.3534,52.3926,52.3534,52.3926,69477.0
2023-09-27 13:40:00,53.49,53.51,53.43,53.51,97905.0,52.3926,52.4121,52.3338,52.4121,97905.0
2023-09-27 13:45:00,53.51,53.53,53.48,53.5,111645.0,52.4121,52.4317,52.3828,52.4024,111645.0
2023-09-27 13:50:00,53.5,53.57,53.5,53.53,107412.0,52.4024,52.4709,52.4024,52.4317,107412.0
2023-09-27 13:55:00,53.53,53.57,53.48,53.5,101298.0,52.4317,52.4709,52.3828,52.4024,101298.0
2023-09-27 14:00:00,53.5,53.51,53.48,53.5,47487.0,52.4024,52.4121,52.3828,52.4024,47487.0
2023-09-27 14:05:00,53.5,53.52,53.49,53.49,44421.0,52.4024,52.4219,52.3926,52.3926,44421.0
2023-09-27 14:10:00,53.49,53.51,53.47,53.51,34560.0,52.3926,52.4121,52.373,52.4121,34560.0
2023-09-27 14:15:00,53.51,53.52,53.49,53.49,40716.0,52.4121,52.4219,52.3926,52.3926,40716.0
2023-09-27 14:20:00,53.5,53.53,53.47,53.52,71799.0,52.4024,52.4317,52.373,52.4219,71799.0
2023-09-27 14:25:00,53.52,53.59,53.51,53.59,51768.0,52.4219,52.4905,52.4121,52.4905,51768.0
2023-09-27 14:30:00,53.59,53.69,53.59,53.68,138150.0,52.4905,52.5885,52.4905,52.5787,138150.0
2023-09-27 14:35:00,53.68,53.72,53.68,53.71,88920.0,52.5787,52.6178,52.5787,52.608,88920.0
2023-09-27 14:40:00,53.71,53.73,53.68,53.71,71748.0,52.608,52.6276,52.5787,52.608,71748.0
2023-09-27 14:45:00,53.71,53.74,53.69,53.69,82026.0,52.608,52.6374,52.5885,52.5885,82026.0
2023-09-27 14:50:00,53.69,53.72,53.67,53.7,63066.0,52.5885,52.6178,52.5689,52.5982,63066.0
2023-09-27 14:55:00,53.71,53.77,53.69,53.76,88683.0,52.608,52.6668,52.5885,52.657,88683.0
2023-09-27 15:00:00,53.76,53.81,53.74,53.81,74229.0,52.657,52.706,52.6374,52.706,74229.0
2023-09-27 15:05:00,53.81,53.87,53.81,53.82,104886.0,52.706,52.7648,52.706,52.7158,104886.0
2023-09-27 15:10:00,53.82,53.87,53.81,53.82,117873.0,52.7158,52.7648,52.706,52.7158,117873.0
2023-09-27 15:15:00,53.83,53.85,53.81,53.82,81477.0,52.7256,52.7452,52.706,52.7158,81477.0
2023-09-27 15:20:00,53.82,53.83,53.79,53.82,103338.0,52.7158,52.7256,52.6864,52.7158,103338.0
2023-09-27 15:25:00,53.82,53.86,53.81,53.82,82596.0,52.7158,52.755,52.706,52.7158,82596.0
2023-09-27 15:30:00,53.81,53.81,53.76,53.79,128607.0,52.706,52.706,52.657,52.6864,128607.0
2023-09-27 15:35:00,53.79,53.83,53.76,53.81,101847.0,52.6864,52.7256,52.657,52.706,101847.0
2023-09-27 15:40:00,53.81,53.81,53.71,53.74,181455.0,52.706,52.706,52.608,52.6374,181455.0
2023-09-27 15:45:00,53.74,53.84,53.72,53.8,296523.0,52.6374,52.7354,52.6178,52.6962,296523.0
2023-09-27 15:50:00,53.81,53.88,53.79,53.86,288324.0,52.706,52.7746,52.6864,52.755,288324.0
2023-09-27 15:55:00,53.86,53.92,53.82,53.91,1046532.0,52.755,52.8137,52.7158,52.8039,1046532.0
2023-09-28 09:30:00,54.0,54.18,54.0,54.15,279156.0,52.8921,53.0684,52.8921,53.039,279156.0
2023-09-28 09:35:00,54.14,54.17,53.96,53.99,78252.0,53.0292,53.0586,52.8529,52.8823,78252.0
2023-09-28 09:40:00,53.99,54.01,53.87,53.94,79110.0,52.8823,52.9019,52.7648,52.8333,79110.0
2023-09-28 09:45:00,53.93,53.95,53.86,53.94,47835.0,52.8235,52.8431,52.755,52.8333,47835.0
2023-09-28 09:50:00,53.96,54.08,53.93,54.08,88953.0,52.8529,52.9705,52.8235,52.9705,88953.0
2023-09-28 09:55:00,54.07,54.12,54.07,54.12,115392.0,52.9607,53.0096,52.9607,53.0096,115392.0
2023-09-28 10:00:00,54.11,54.18,54.1,54.14,73278.0,52.9998,53.0684,52.99,53.0292,73278.0
2023-09-28 10:05:00,54.14,54.18,54.08,54.16,97713.0,53.0292,53.0684,52.9705,53.0488,97713.0
2023-09-28 10:10:00,54.16,54.19,54.12,54.15,45333.0,53.0488,53.0782,53.0096,53.039,45333.0
2023-09-28 10:15:00,54.15,54.16,54.06,54.12,93039.0,53.039,53.0488,52.9509,53.0096,93039.0
2023-09-28 10:20:00,54.12,54.14,54.11,54.14,43926.0,53.0096,53.0292,52.9998,53.0292,43926.0
2023-09-28 10:25:00,54.14,54.16,54.11,54.14,56994.0,53.0292,53.0488,52.9998,53.0292,56994.0
2023-09-28 10:30:00,54.14,54.15,54.04,54.09,58950.0,53.0292,53.039,52.9313,52.9802,58950.0
2023-09-28 10:35:00,54.09,54.18,54.09,54.15,85854.0,52.9802,53.0684,52.9802,53.039,85854.0
2023-09-28 10:40:00,54.16,54.18,54.11,54.17,38439.0,53.0488,53.0684,52.9998,53.0586,38439.0
2023-09-28 10:45:00,54.17,54.26,54.15,54.25,118107.0,53.0586,53.1468,53.039,53.137,118107.0
2023-09-28 10:50:00,54.26,54.28,54.22,54.25,94368.0,53.1468,53.1663,53.1076,53.137,94368.0
2023-09-28 10:55:00,54.26,54.27,54.21,54.22,51405.0,53.1468,53.1566,53.0978,53.1076,51405.0
2023-09-28 11:00:00,54.22,54.24,54.18,54.18,65403.0,53.1076,53.1272,53.0684,53.0684,65403.0
2023-09-28 11:05:00,54.17,54.19,54.14,54.18,39309.0,53.0586,53.0782,53.0292,53.0684,39309.0
2023-09-28 11:10:00,54.19,54.19,54.14,54.18,43428.0,53.0782,53.0782,53.0292,53.0684,43428.0
2023-09-28 11:15:00,54.17,54.2,54.13,54.13,39516.0,53.0586,53.088,53.0194,53.0194,39516.0
2023-09-28 11:20:00,54.13,54.18,54.09,54.18,52734.0,53.0194,53.0684,52.9802,53.0684,52734.0
2023-09-28 11:25:00,54.19,54.19,54.15,54.17,55428.0,53.0782,53.0782,53.039,53.0586,55428.0
2023-09-28 11:30:00,54.18,54.21,54.16,54.17,71676.0,53.0684,53.0978,53.0488,53.0586,71676.0
2023-09-28 11:35:00,54.17,54.19,54.15,54.15,74238.0,53.0586,53.0782,53.039,53.039,74238.0
2023-09-28 11:40:00,54.15,54.18,54.14,54.18,61695.0,53.039,53.0684,53.0292,53.0684,61695.0
2023-09-28 11:45:00,54.18,54.18,54.11,54.11,44796.0,53.0684,53.0684,52.9998,52.9998,44796.0
2023-09-28 11:50:00,54.11,54.13,54.05,54.05,68907.0,52.9998,53.0194,52.9411,52.9411,68907.0
2023-09-28 11:55:00,54.06,54.06,53.95,53.99,102081.0,52.9509,52.9509,52.8431,52.8823,102081.0
2023-09-28 12:00:00,53.99,54.03,53.95,53.98,49209.0,52.8823,52.9215,52.8431,52.8725,49209.0
2023-09-28 12:05:00,53.99,54.02,53.95,53.97,63111.0,52.8823,52.9117,52.8431,52.8627,63111.0
2023-09-28 12:10:00,53.97,53.99,53.93,53.95,50454.0,52.8627,52.8823,52.8235,52.8431,50454.0
2023-09-28 12:15:00,53.95,53.96,53.92,53.96,34497.0,52.8431,52.8529,52.8137,52.8529,34497.0
2023-09-28 12:20:00,53.96,53.99,53.95,53.99,35559.0,52.8529,52.8823,52.8431,52.8823,35559.0
2023-09-28 12:25:00,53.99,54.02,53.96,54.02,39594.0,52.8823,52.9117,52.8529,52.9117,39594.0
2023-09-28 12:30:00,54.03,54.05,54.02,54.05,43536.0,52.9215,52.9411,52.9117,52.9411,43536.0
2023-09-28 12:35:00,54.06,54.07,54.04,54.05,39456.0,52.9509,52.9607,52.9313,52.9411,39456.0
2023-09-28 12:40:00,54.05,54.08,54.04,54.08,21762.0,52.9411,52.9705,52.9313,52.9705,21762.0
2023-09-28 12:45:00,54.08,54.08,54.0,54.02,56895.0,52.9705,52.9705,52.8921,52.9117,56895.0
2023-09-28 12:50:00,54.02,54.04,54.0,54.0,52347.0,52.9117,52.9313,52.8921,52.8921,52347.0
2023-09-28 12:55:00,54.01,54.06,54.0,54.05,38667.0,52.9019,52.9509,52.8921,52.9411,38667.0
2023-09-28 13:00:00,54.05,54.07,54.04,54.05,42189.0,52.9411,52.9607,52.9313,52.9411,42189.0
2023-09-28 13:05:00,54.05,54.09,54.02,54.09,53313.0,52.9411,52.9802,52.9117,52.9802,53313.0
2023-09-28 13:10:00,54.09,54.1,54.06,54.09,40926.0,52.9802,52.99,52.9509,52.9802,40926.0
2023-09-28 13:15:00,54.09,54.1,54.05,54.07,74241.0,52.9802,52.99,52.9411,52.9607,74241.0
2023-09-28 13:20:00,54.07,54.09,54.05,54.06,64656.0,52.9607,52.9802,52.9411,52.9509,64656.0
2023-09-28 13:25:00,54.06,54.08,54.03,54.03,74841.0,52.9509,52.9705,52.9215,52.9215,74841.0
2023-09-28 13:30:00,54.04,54.04,54.0,54.01,45351.0,52.9313,52.9313,52.8921,52.9019,45351.0
2023-09-28 13:35:00,54.01,54.1,54.01,54.1,51435.0,52.9019,52.99,52.9019,52.99,51435.0
2023-09-28 13:40:00,54.09,54.14,54.09,54.12,90135.0,52.9802,53.0292,52.9802,53.0096,90135.0
2023-09-28 13:45:00,54.13,54.18,54.11,54.18,50967.0,53.0194,53.0684,52.9998,53.0684,50967.0
2023-09-28 13:50:00,54.18,54.19,54.16,54.19,48192.0,53.0684,53.0782,53.0488,53.0782,48192.0
2023-09-28 13:55:00,54.19,54.19,54.15,54.16,84372.0,53.0782,53.0782,53.039,53.0488,84372.0
2023-09-28 14:00:00,54.17,54.17,54.11,54.11,46575.0,53.0586,53.0586,52.9998,52.9998,46575.0
2023-09-28 14:05:00,54.11,54.15,54.1,54.14,27552.0,52.9998,53.039,52.99,53.0292,27552.0
2023-09-28 14:10:00,54.15,54.18,54.13,54.18,25932.0,53.039,53.0684,53.0194,53.0684,25932.0
2023-09-28 14:15:00,54.18,54.21,54.17,54.2,58239.0,53.0684,53.0978,53.0586,53.088,58239.0
2023-09-28 14:20:00,54.19,54.21,54.18,54.19,74727.0,53.0782,53.0978,53.0684,53.0782,74727.0
2023-09-28 14:25:00,54.19,54.25,54.19,54.24,62202.0,53.0782,53.137,53.0782,53.1272,62202.0
2023-09-28 14:30:00,54.25,54.25,54.16,54.16,93042.0,53.137,53.137,53.0488,53.0488,93042.0
2023-09-28 14:35:00,54.16,54.16,54.11,54.13,63186.0,53.0488,53.0488,52.9998,53.0194,63186.0
2023-09-28 14:40:00,54.13,54.15,54.11,54.13,56301.0,53.0194,53.039,52.9998,53.0194,56301.0
2023-09-28 14:45:00,54.14,54.14,54.11,54.11,43467.0,53.0292,53.0292,52.9998,52.9998,43467.0
2023-09-28 14:50:00,54.11,54.13,54.09,54.12,44853.0,52.9998,53.0194,52.9802,53.0096,44853.0
2023-09-28 14:55:00,54.13,54.18,54.12,54.18,44412.0,53.0194,53.0684,53.0096,53.0684,44412.0
2023-09-28 15:00:00,54.18,54.18,54.14,54.16,55443.0,53.0684,53.0684,53.0292,53.0488,55443.0
2023-09-28 15:05:00,54.17,54.17,54.12,54.15,87708.0,53.0586,53.0586,53.0096,53.039,87708.0
2023-09-28 15:10:00,54.15,54.2,54.14,54.19,72102.0,53.039,53.088,53.0292,53.0782,72102.0
2023-09-28 15:15:00,54.2,54.24,54.2,54.23,75972.0,53.088,53.1272,53.088,53.1174,75972.0
2023-09-28 15:20:00,54.23,54.27,54.22,54.26,66672.0,53.1174,53.1566,53.1076,53.1468,66672.0
2023-09-28 15:25:00,54.27,54.28,54.25,54.25,82743.0,53.1566,53.1663,53.137,53.137,82743.0
2023-09-28 15:30:00,54.25,54.26,54.17,54.17,144828.0,53.137,53.1468,53.0586,53.0586,144828.0
2023-09-28 15:35:00,54.17,54.17,54.1,54.1,157323.0,53.0586,53.0586,52.99,52.99,157323.0
2023-09-28 15:40:00,54.1,54.16,54.09,54.16,158973.0,52.99,53.0488,52.9802,53.0488,158973.0
2023-09-28 15:45:00,54.16,54.17,54.1,54.11,189417.0,53.0488,53.0586,52.99,52.9998,189417.0
2023-09-28 15:50:00,54.1,54.14,54.09,54.11,305226.0,52.99,53.0292,52.9802,52.9998,305226.0
2023-09-28 15:55:00,54.11,54.19,54.11,54.17,715110.0,52.9998,53.0782,52.9998,53.0586,715110.0
2023-09-29 09:30:00,54.34,54.38,54.15,54.17,247764.0,53.2251,53.2643,53.039,53.0586,247764.0
2023-09-29 09:35:00,54.16,54.27,54.13,54.15,78723.0,53.0488,53.1566,53.0194,53.039,78723.0
2023-09-29 09:40:00,54.15,54.17,54.03,54.05,94713.0,53.039,53.0586,52.9215,52.9411,94713.0
2023-09-29 09:45:00,54.05,54.06,53.78,53.8,230385.0,52.9411,52.9509,52.6766,52.6962,230385.0
2023-09-29 09:50:00,53.79,53.85,53.68,53.71,244485.0,52.6864,52.7452,52.5787,52.608,244485.0
2023-09-29 09:55:00,53.72,53.85,53.72,53.83,194865.0,52.6178,52.7452,52.6178,52.7256,194865.0
2023-09-29 10:00:00,53.82,53.86,53.79,53.8,206205.0,52.7158,52.755,52.6864,52.6962,206205.0
2023-09-29 10:05:00,53.79,53.84,53.78,53.82,151386.0,52.6864,52.7354,52.6766,52.7158,151386.0
2023-09-29 10:10:00,53.82,53.89,53.76,53.77,198912.0,52.7158,52.7843,52.657,52.6668,198912.0
2023-09-29 10:15:00,53.76,53.85,53.75,53.81,68406.0,52.657,52.7452,52.6472,52.706,68406.0
2023-09-29 10:20:00,53.81,53.83,53.73,53.73,59046.0,52.706,52.7256,52.6276,52.6276,59046.0
2023-09-29 10:25:00,53.73,53.76,53.71,53.72,68658.0,52.6276,52.657,52.608,52.6178,68658.0
2023-09-29 10:30:00,53.72,53.73,53.71,53.71,81474.0,52.6178,52.6276,52.608,52.608,81474.0
2023-09-29 10:35:00,53.72,53.79,53.71,53.78,61104.0,52.6178,52.6864,52.608,52.6766,61104.0
2023-09-29 10:40:00,53.78,53.79,53.74,53.79,80625.0,52.6766,52.6864,52.6374,52.6864,80625.0
2023-09-29 10:45:00,53.78,53.81,53.74,53.76,74985.0,52.6766,52.706,52.6374,52.657,74985.0
2023-09-29 10:50:00,53.76,53.76,53.68,53.73,81105.0,52.657,52.657,52.5787,52.6276,81105.0
2023-09-29 10:55:00,53.74,53.75,53.69,53.7,99309.0,52.6374,52.6472,52.5885,52.5982,99309.0
2023-09-29 11:00:00,53.72,53.74,53.69,53.69,79410.0,52.6178,52.6374,52.5885,52.5885,79410.0
2023-09-29 11:05:00,53.69,53.73,53.65,53.71,52926.0,52.5885,52.6276,52.5493,52.608,52926.0
2023-09-29 11:10:00,53.72,53.76,53.66,53.67,166236.0,52.6178,52.657,52.5591,52.5689,166236.0
2023-09-29 11:15:00,53.67,53.73,53.67,53.7,102693.0,52.5689,52.6276,52.5689,52.5982,102693.0
2023-09-29 11:20:00,53.71,53.85,53.71,53.84,79644.0,52.608,52.7452,52.608,52.7354,79644.0
2023-09-29 11:25:00,53.84,53.84,53.75,53.76,58602.0,52.7354,52.7354,52.6472,52.657,58602.0
2023-09-29 11:30:00,53.76,53.78,53.68,53.69,45024.0,52.657,52.6766,52.5787,52.5885,45024.0
2023-09-29 11:35:00,53.69,53.7,53.66,53.67,76821.0,52.5885,52.5982,52.5591,52.5689,76821.0
2023-09-29 11:40:00,53.66,53.71,53.66,53.68,60834.0,52.5591,52.608,52.5591,52.5787,60834.0
2023-09-29 11:45:00,53.68,53.68,53.58,53.59,104409.0,52.5787,52.5787,52.4807,52.4905,104409.0
2023-09-29 11:50:00,53.59,53.62,53.58,53.61,78516.0,52.4905,52.5199,52.4807,52.5101,78516.0
2023-09-29 11:55:00,53.61,53.63,53.59,53.6,56697.0,52.5101,52.5297,52.4905,52.5003,56697.0
2023-09-29 12:00:00,53.6,53.63,53.53,53.55,71727.0,52.5003,52.5297,52.4317,52.4513,71727.0
2023-09-29 12:05:00,53.55,53.55,53.51,53.53,77160.0,52.4513,52.4513,52.4121,52.4317,77160.0
2023-09-29 12:10:00,53.53,53.56,53.47,53.49,103497.0,52.4317,52.4611,52.373,52.3926,103497.0
2023-09-29 12:15:00,53.49,53.5,53.46,53.48,85776.0,52.3926,52.4024,52.3632,52.3828,85776.0
2023-09-29 12:20:00,53.48,53.5,53.47,53.48,67809.0,52.3828,52.4024,52.373,52.3828,67809.0
2023-09-29 12:25:00,53.48,53.52,53.48,53.51,85824.0,52.3828,52.4219,52.3828,52.4121,85824.0
2023-09-29 12:30:00,53.51,53.52,53.49,53.51,93048.0,52.4121,52.4219,52.3926,52.4121,93048.0
2023-09-29 12:35:00,53.51,53.51,53.49,53.5,59907.0,52.4121,52.4121,52.3926,52.4024,59907.0
2023-09-29 12:40:00,53.5,53.52,53.48,53.49,89184.0,52.4024,52.4219,52.3828,52.3926,89184.0
2023-09-29 12:45:00,53.49,53.51,53.41,53.41,118773.0,52.3926,52.4121,52.3142,52.3142,118773.0
2023-09-29 12:50:00,53.41,53.43,53.37,53.38,111960.0,52.3142,52.3338,52.275,52.2848,111960.0
2023-09-29 12:55:00,53.38,53.4,53.37,53.38,77553.0,52.2848,52.3044,52.275,52.2848,77553.0
2023-09-29 13:00:00,53.38,53.38,53.31,53.33,186414.0,52.2848,52.2848,52.2162,52.2358,186414.0
2023-09-29 13:05:00,53.33,53.33,53.24,53.28,119934.0,52.2358,52.2358,52.1477,52.1869,119934.0
2023-09-29 13:10:00,53.28,53.31,53.22,53.24,130743.0,52.1869,52.2162,52.1281,52.1477,130743.0
2023-09-29 13:15:00,53.24,53.26,53.18,53.2,118245.0,52.1477,52.1673,52.0889,52.1085,118245.0
2023-09-29 13:20:00,53.2,53.24,53.18,53.23,301470.0,52.1085,52.1477,52.0889,52.1379,301470.0
2023-09-29 13:25:00,53.23,53.32,53.21,53.27,130380.0,52.1379,52.226,52.1183,52.1771,130380.0
2023-09-29 13:30:00,53.27,53.29,53.22,53.22,103194.0,52.1771,52.1967,52.1281,52.1281,103194.0
2023-09-29 13:35:00,53.22,53.25,53.22,53.23,55146.0,52.1281,52.1575,52.1281,52.1379,55146.0
2023-09-29 13:40:00,53.23,53.33,53.21,53.32,79401.0,52.1379,52.2358,52.1183,52.226,79401.0
2023-09-29 13:45:00,53.32,53.35,53.28,53.3,124725.0,52.226,52.2554,52.1869,52.2065,124725.0
2023-09-29 13:50:00,53.3,53.3,53.23,53.24,121056.0,52.2065,52.2065,52.1379,52.1477,121056.0
2023-09-29 13:55:00,53.23,53.23,53.14,53.14,78012.0,52.1379,52.1379,52.0497,52.0497,78012.0
2023-09-29 14:00:00,53.14,53.17,53.14,53.17,65643.0,52.0497,52.0791,52.0497,52.0791,65643.0
2023-09-29 14:05:00,53.17,53.21,53.14,53.18,114948.0,52.0791,52.1183,52.0497,52.0889,114948.0
2023-09-29 14:10:00,53.17,53.18,53.15,53.16,51237.0,52.0791,52.0889,52.0595,52.0693,51237.0
2023-09-29 14:15:00,53.16,53.16,53.11,53.12,90318.0,52.0693,52.0693,52.0204,52.0301,90318.0
2023-09-29 14:20:00,53.12,53.14,53.1,53.12,106239.0,52.0301,52.0497,52.0106,52.0301,106239.0
2023-09-29 14:25:00,53.12,53.17,53.1,53.13,147396.0,52.0301,52.0791,52.0106,52.0399,147396.0
2023-09-29 14:30:00,53.12,53.12,53.06,53.11,69159.0,52.0301,52.0301,51.9714,52.0204,69159.0
2023-09-29 14:35:00,53.11,53.15,53.11,53.13,63606.0,52.0204,52.0595,52.0204,52.0399,63606.0
2023-09-29 14:40:00,53.13,53.22,53.12,53.2,106176.0,52.0399,52.1281,52.0301,52.1085,106176.0
2023-09-29 14:45:00,53.2,53.23,53.17,53.21,58140.0,52.1085,52.1379,52.0791,52.1183,58140.0
2023-09-29 14:50:00,53.2,53.22,53.16,53.21,82011.0,52.1085,52.1281,52.0693,52.1183,82011.0
2023-09-29 14:55:00,53.21,53.36,53.2,53.32,214965.0,52.1183,52.2652,52.1085,52.226,214965.0
2023-09-29 15:00:00,53.32,53.37,53.28,53.3,112299.0,52.226,52.275,52.1869,52.2065,112299.0
2023-09-29 15:05:00,53.3,53.35,53.3,53.33,83733.0,52.2065,52.2554,52.2065,52.2358,83733.0
2023-09-29 15:10:00,53.33,53.38,53.3,53.36,108858.0,52.2358,52.2848,52.2065,52.2652,108858.0
2023-09-29 15:15:00,53.37,53.39,53.33,53.37,116955.0,52.275,52.2946,52.2358,52.275,116955.0
2023-09-29 15:20:00,53.37,53.37,53.31,53.31,120879.0,52.275,52.275,52.2162,52.2162,120879.0
2023-09-29 15:25:00,53.3,53.34,53.27,53.33,99870.0,52.2065,52.2456,52.1771,52.2358,99870.0
2023-09-29 15:30:00,53.33,53.34,53.27,53.28,120585.0,52.2358,52.2456,52.1771,52.1869,120585.0
2023-09-29 15:35:00,53.28,53.35,53.26,53.35,120996.0,52.1869,52.2554,52.1673,52.2554,120996.0
2023-09-29 15:40:00,53.35,53.36,53.27,53.33,231225.0,52.2554,52.2652,52.1771,52.2358,231225.0
2023-09-29 15:45:00,53.33,53.33,53.26,53.28,294519.0,52.2358,52.2358,52.1673,52.1869,294519.0
2023-09-29 15:50:00,53.27,53.4,53.24,53.34,348555.0,52.1771,52.3044,52.1477,52.2456,348555.0
2023-09-29 15:55:00,53.34,53.34,53.22,53.31,1071060.0,52.2456,52.2456,52.1281,52.2162,1071060.0
2023-10-02 09:30:00,53.16,53.28,53.09,53.2,429477.0,52.0693,52.1869,52.0008,52.1085,429477.0
2023-10-02 09:35:00,53.21,53.27,53.13,53.18,131829.0,52.1183,52.1771,52.0399,52.0889,131829.0
2023-10-02 09:40:00,53.18,53.18,53.04,53.07,138666.0,52.0889,52.0889,51.9518,51.9812,138666.0
2023-10-02 09:45:00,53.07,53.09,52.91,52.94,172824.0,51.9812,52.0008,51.8245,51.8538,172824.0
2023-10-02 09:50:00,52.93,52.95,52.84,52.86,146928.0,51.844,51.8636,51.7559,51.7755,146928.0
2023-10-02 09:55:00,52.87,52.94,52.8,52.82,143280.0,51.7853,51.8538,51.7167,51.7363,143280.0
2023-10-02 10:00:00,52.82,52.98,52.77,52.97,137781.0,51.7363,51.893,51.6873,51.8832,137781.0
2023-10-02 10:05:00,52.98,53.0,52.93,52.93,90396.0,51.893,51.9126,51.844,51.844,90396.0
2023-10-02 10:10:00,52.93,53.01,52.92,52.95,100998.0,51.844,51.9224,51.8343,51.8636,100998.0
2023-10-02 10:15:00,52.95,53.07,52.94,53.06,79269.0,51.8636,51.9812,51.8538,51.9714,79269.0
2023-10-02 10:20:00,53.07,53.12,53.04,53.1,89091.0,51.9812,52.0301,51.9518,52.0106,89091.0
2023-10-02 10:25:00,53.1,53.11,53.06,53.07,57972.0,52.0106,52.0204,51.9714,51.9812,57972.0
2023-10-02 10:30:00,53.07,53.12,53.05,53.11,104121.0,51.9812,52.0301,51.9616,52.0204,104121.0
2023-10-02 10:35:00,53.12,53.19,53.12,53.19,71394.0,52.0301,52.0987,52.0301,52.0987,71394.0
2023-10-02 10:40:00,53.2,53.2,53.05,53.14,96774.0,52.1085,52.1085,51.9616,52.0497,96774.0
2023-10-02 10:45:00,53.14,53.19,53.13,53.17,62706.0,52.0497,52.0987,52.0399,52.0791,62706.0
2023-10-02 10:50:00,53.18,53.27,53.18,53.24,93849.0,52.0889,52.1771,52.0889,52.1477,93849.0
2023-10-02 10:55:00,53.23,53.25,53.2,53.25,84897.0,52.1379,52.1575,52.1085,52.1575,84897.0
2023-10-02 11:00:00,53.25,53.34,53.22,53.27,77271.0,52.1575,52.2456,52.1281,52.1771,77271.0
2023-10-02 11:05:00,53.27,53.33,53.26,53.3,53826.0,52.1771,52.2358,52.1673,52.2065,53826.0
2023-10-02 11:10:00,53.3,53.35,53.28,53.33,78696.0,52.2065,52.2554,52.1869,52.2358,78696.0
2023-10-02 11:15:00,53.32,53.35,53.27,53.35,65670.0,52.226,52.2554,52.1771,52.2554,65670.0
2023-10-02 11:20:00,53.36,53.42,53.33,53.37,76989.0,52.2652,52.324,52.2358,52.275,76989.0
2023-10-02 11:25:00,53.38,53.42,53.36,53.4,47628.0,52.2848,52.324,52.2652,52.3044,47628.0
2023-10-02 11:30:00,53.4,53.42,53.33,53.38,85572.0,52.3044,52.324,52.2358,52.2848,85572.0
2023-10-02 11:35:00,53.38,53.38,53.29,53.3,68475.0,52.2848,52.2848,52.1967,52.2065,68475.0
2023-10-02 11:40:00,53.29,53.31,53.23,53.23,41157.0,52.1967,52.2162,52.1379,52.1379,41157.0
2023-10-02 11:45:00,53.23,53.24,53.2,53.22,61671.0,52.1379,52.1477,52.1085,52.1281,61671.0
2023-10-02 11:50:00,53.22,53.24,53.15,53.16,95595.0,52.1281,52.1477,52.0595,52.0693,95595.0
2023-10-02 11:55:00,53.15,53.18,53.12,53.18,46671.0,52.0595,52.0889,52.0301,52.0889,46671.0
2023-10-02 12:00:00,53.18,53.18,53.15,53.16,44274.0,52.0889,52.0889,52.0595,52.0693,44274.0
2023-10-02 12:05:00,53.16,53.2,53.11,53.13,41700.0,52.0693,52.1085,52.0204,52.0399,41700.0
2023-10-02 12:10:00,53.14,53.21,53.13,53.19,50190.0,52.0497,52.1183,52.0399,52.0987,50190.0
2023-10-02 12:15:00,53.2,53.22,53.18,53.21,52800.0,52.1085,52.1281,52.0889,52.1183,52800.0
2023-10-02 12:20:00,53.2,53.22,53.14,53.15,63825.0,52.1085,52.1281,52.0497,52.0595,63825.0
2023-10-02 12:25:00,53.15,53.16,53.1,53.11,37950.0,52.0595,52.0693,52.0106,52.0204,37950.0
2023-10-02 12:30:00,53.11,53.13,53.09,53.13,41985.0,52.0204,52.0399,52.0008,52.0399,41985.0
2023-10-02 12:35:00,53.12,53.14,53.1,53.13,76863.0,52.0301,52.0497,52.0106,52.0399,76863.0
2023-10-02 12:40:00,53.14,53.14,53.11,53.11,84684.0,52.0497,52.0497,52.0204,52.0204,84684.0
2023-10-02 12:45:00,53.12,53.12,53.0,53.0,100131.0,52.0301,52.0301,51.9126,51.9126,100131.0
2023-10-02 12:50:00,53.01,53.06,53.0,53.05,39165.0,51.9224,51.9714,51.9126,51.9616,39165.0
2023-10-02 12:55:00,53.04,53.06,53.02,53.04,75981.0,51.9518,51.9714,51.9322,51.9518,75981.0
2023-10-02 13:00:00,53.06,53.1,53.05,53.07,44367.0,51.9714,52.0106,51.9616,51.9812,44367.0
2023-10-02 13:05:00,53.07,53.12,53.07,53.11,43335.0,51.9812,52.0301,51.9812,52.0204,43335.0
2023-10-02 13:10:00,53.11,53.11,53.07,53.1,59364.0,52.0204,52.0204,51.9812,52.0106,59364.0
2023-10-02 13:15:00,53.1,53.17,53.1,53.14,115566.0,52.0106,52.0791,52.0106,52.0497,115566.0
2023-10-02 13:20:00,53.14,53.19,53.14,53.18,41358.0,52.0497,52.0987,52.0497,52.0889,41358.0
2023-10-02 13:25:00,53.18,53.21,53.18,53.19,44859.0,52.0889,52.1183,52.0889,52.0987,44859.0
2023-10-02 13:30:00,53.19,53.2,53.18,53.18,34707.0,52.0987,52.1085,52.0889,52.0889,34707.0
2023-10-02 13:35:00,53.18,53.18,53.13,53.14,71163.0,52.0889,52.0889,52.0399,52.0497,71163.0
2023-10-02 13:40:00,53.14,53.19,53.13,53.18,98682.0,52.0497,52.0987,52.0399,52.0889,98682.0
2023-10-02 13:45:00,53.17,53.2,53.1,53.12,88668.0,52.0791,52.1085,52.0106,52.0301,88668.0
2023-10-02 13:50:00,53.11,53.2,53.11,53.2,153093.0,52.0204,52.1085,52.0204,52.1085,153093.0
2023-10-02 13:55:00,53.2,53.21,53.13,53.15,44256.0,52.1085,52.1183,52.0399,52.0595,44256.0
2023-10-02 14:00:00,53.16,53.18,53.15,53.16,43383.0,52.0693,52.0889,52.0595,52.0693,43383.0
2023-10-02 14:05:00,53.17,53.23,53.17,53.22,47586.0,52.0791,52.1379,52.0791,52.1281,47586.0
2023-10-02 14:10:00,53.23,53.27,53.22,53.26,71172.0,52.1379,52.1771,52.1281,52.1673,71172.0
2023-10-02 14:15:00,53.26,53.26,53.21,53.23,60078.0,52.1673,52.1673,52.1183,52.1379,60078.0
2023-10-02 14:20:00,53.23,53.23,53.17,53.18,37941.0,52.1379,52.1379,52.0791,52.0889,37941.0
2023-10-02 14:25:00,53.19,53.19,53.12,53.14,45156.0,52.0987,52.0987,52.0301,52.0497,45156.0
2023-10-02 14:30:00,53.15,53.18,53.15,53.18,32949.0,52.0595,52.0889,52.0595,52.0889,32949.0
2023-10-02 14:35:00,53.18,53.18,53.13,53.13,40923.0,52.0889,52.0889,52.0399,52.0399,40923.0
2023-10-02 14:40:00,53.13,53.15,53.12,53.14,35535.0,52.0399,52.0595,52.0301,52.0497,35535.0
2023-10-02 14:45:00,53.14,53.18,53.14,53.18,37425.0,52.0497,52.0889,52.0497,52.0889,37425.0
2023-10-02 14:50:00,53.19,53.23,53.17,53.21,37833.0,52.0987,52.1379,52.0791,52.1183,37833.0
2023-10-02 14:55:00,53.21,53.22,53.17,53.22,81630.0,52.1183,52.1281,52.0791,52.1281,81630.0
2023-10-02 15:00:00,53.22,53.23,53.17,53.2,47691.0,52.1281,52.1379,52.0791,52.1085,47691.0
2023-10-02 15:05:00,53.2,53.28,53.19,53.26,64992.0,52.1085,52.1869,52.0987,52.1673,64992.0
2023-10-02 15:10:00,53.26,53.3,53.24,53.24,75747.0,52.1673,52.2065,52.1477,52.1477,75747.0
2023-10-02 15:15:00,53.25,53.27,53.24,53.25,48777.0,52.1575,52.1771,52.1477,52.1575,48777.0
2023-10-02 15:20:00,53.24,53.34,53.24,53.34,87918.0,52.1477,52.2456,52.1477,52.2456,87918.0
2023-10-02 15:25:00,53.34,53.35,53.29,53.32,88593.0,52.2456,52.2554,52.1967,52.226,88593.0
2023-10-02 15:30:00,53.32,53.35,53.29,53.33,114981.0,52.226,52.2554,52.1967,52.2358,114981.0
2023-10-02 15:35:00,53.33,53.34,53.28,53.34,114921.0,52.2358,52.2456,52.1869,52.2456,114921.0
2023-10-02 15:40:00,53.34,53.35,53.3,53.32,132873.0,52.2456,52.2554,52.2065,52.226,132873.0
2023-10-02 15:45:00,53.32,53.35,53.31,53.33,159819.0,52.226,52.2554,52.2162,52.2358,159819.0
2023-10-02 15:50:00,53.32,53.34,53.27,53.34,277305.0,52.226,52.2456,52.1771,52.2456,277305.0
2023-10-02 15:55:00,53.34,53.39,53.33,53.37,670968.0,52.2456,52.2946,52.2358,52.275,670968.0
2023-10-03 09:30:00,53.23,53.49,53.22,53.43,237615.0,52.1379,52.3926,52.1281,52.3338,237615.0
2023-10-03 09:35:00,53.42,53.49,53.33,53.46,73581.0,52.324,52.3926,52.2358,52.3632,73581.0
2023-10-03 09:40:00,53.46,53.58,53.46,53.52,193920.0,52.3632,52.4807,52.3632,52.4219,193920.0
2023-10-03 09:45:00,53.52,53.54,53.47,53.53,52044.0,52.4219,52.4415,52.373,52.4317,52044.0
2023-10-03 09:50:00,53.53,53.54,53.46,53.52,85551.0,52.4317,52.4415,52.3632,52.4219,85551.0
2023-10-03 09:55:00,53.52,53.53,53.43,53.46,66648.0,52.4219,52.4317,52.3338,52.3632,66648.0
2023-10-03 10:00:00,53.46,53.46,53.29,53.3,93117.0,52.3632,52.3632,52.1967,52.2065,93117.0
2023-10-03 10:05:00,53.29,53.3,53.19,53.21,70374.0,52.1967,52.2065,52.0987,52.1183,70374.0
2023-10-03 10:10:00,53.22,53.38,53.22,53.25,78735.0,52.1281,52.2848,52.1281,52.1575,78735.0
2023-10-03 10:15:00,53.24,53.25,53.17,53.21,57936.0,52.1477,52.1575,52.0791,52.1183,57936.0
2023-10-03 10:20:00,53.21,53.26,53.19,53.22,86442.0,52.1183,52.1673,52.0987,52.1281,86442.0
2023-10-03 10:25:00,53.21,53.28,53.21,53.22,65985.0,52.1183,52.1869,52.1183,52.1281,65985.0
2023-10-03 10:30:00,53.22,53.28,53.2,53.26,49800.0,52.1281,52.1869,52.1085,52.1673,49800.0
2023-10-03 10:35:00,53.26,53.27,53.24,53.24,122121.0,52.1673,52.1771,52.1477,52.1477,122121.0
2023-10-03 10:40:00,53.23,53.29,53.23,53.27,59541.0,52.1379,52.1967,52.1379,52.1771,59541.0
2023-10-03 10:45:00,53.27,53.28,53.23,53.28,51099.0,52.1771,52.1869,52.1379,52.1869,51099.0
2023-10-03 10:50:00,53.27,53.34,53.24,53.32,38139.0,52.1771,52.2456,52.1477,52.226,38139.0
2023-10-03 10:55:00,53.32,53.34,53.29,53.32,55170.0,52.226,52.2456,52.1967,52.226,55170.0
2023-10-03 11:00:00,53.32,53.35,53.3,53.3,74493.0,52.226,52.2554,52.2065,52.2065,74493.0
2023-10-03 11:05:00,53.31,53.33,53.29,53.3,45507.0,52.2162,52.2358,52.1967,52.2065,45507.0
2023-10-03 11:10:00,53.29,53.31,53.25,53.26,49407.0,52.1967,52.2162,52.1575,52.1673,49407.0
2023-10-03 11:15:00,53.25,53.27,53.21,53.24,73692.0,52.1575,52.1771,52.1183,52.1477,73692.0
2023-10-03 11:20:00,53.22,53.23,53.16,53.18,44547.0,52.1281,52.1379,52.0693,52.0889,44547.0
2023-10-03 11:25:00,53.18,53.18,53.14,53.14,45015.0,52.0889,52.0889,52.0497,52.0497,45015.0
2023-10-03 11:30:00,53.13,53.14,53.06,53.08,75780.0,52.0399,52.0497,51.9714,51.991,75780.0
2023-10-03 11:35:00,53.07,53.07,53.04,53.06,34188.0,51.9812,51.9812,51.9518,51.9714,34188.0
2023-10-03 11:40:00,53.06,53.07,53.01,53.04,51258.0,51.9714,51.9812,51.9224,51.9518,51258.0
2023-10-03 11:45:00,53.03,53.04,53.0,53.01,68532.0,51.942,51.9518,51.9126,51.9224,68532.0
2023-10-03 11:50:00,53.0,53.09,53.0,53.06,45693.0,51.9126,52.0008,51.9126,51.9714,45693.0
2023-10-03 11:55:00,53.07,53.09,53.07,53.08,46854.0,51.9812,52.0008,51.9812,51.991,46854.0
2023-10-03 12:00:00,53.08,53.12,53.08,53.11,42255.0,51.991,52.0301,51.991,52.0204,42255.0
2023-10-03 12:05:00,53.11,53.21,53.11,53.18,82752.0,52.0204,52.1183,52.0204,52.0889,82752.0
2023-10-03 12:10:00,53.18,53.18,53.1,53.13,111249.0,52.0889,52.0889,52.0106,52.0399,111249.0
2023-10-03 12:15:00,53.13,53.23,53.13,53.21,62619.0,52.0399,52.1379,52.0399,52.1183,62619.0
2023-10-03 12:20:00,53.22,53.25,53.21,53.23,40953.0,52.1281,52.1575,52.1183,52.1379,40953.0
2023-10-03 12:25:00,53.23,53.27,53.21,53.27,44808.0,52.1379,52.1771,52.1183,52.1771,44808.0
2023-10-03 12:30:00,53.28,53.28,53.22,53.22,41172.0,52.1869,52.1869,52.1281,52.1281,41172.0
2023-10-03 12:35:00,53.21,53.22,53.19,53.21,35832.0,52.1183,52.1281,52.0987,52.1183,35832.0
2023-10-03 12:40:00,53.21,53.24,53.17,53.18,34542.0,52.1183,52.1477,52.0791,52.0889,34542.0
2023-10-03 12:45:00,53.17,53.21,53.17,53.2,92004.0,52.0791,52.1183,52.0791,52.1085,92004.0
2023-10-03 12:50:00,53.18,53.18,53.15,53.17,69201.0,52.0889,52.0889,52.0595,52.0791,69201.0
2023-10-03 12:55:00,53.18,53.19,53.15,53.16,38148.0,52.0889,52.0987,52.0595,52.0693,38148.0
2023-10-03 13:00:00,53.17,53.23,53.17,53.21,45570.0,52.0791,52.1379,52.0791,52.1183,45570.0
2023-10-03 13:05:00,53.21,53.23,53.15,53.16,50610.0,52.1183,52.1379,52.0595,52.0693,50610.0
2023-10-03 13:10:00,53.16,53.16,53.11,53.14,52959.0,52.0693,52.0693,52.0204,52.0497,52959.0
2023-10-03 13:15:00,53.15,53.16,53.14,53.15,25320.0,52.0595,52.0693,52.0497,52.0595,25320.0
2023-10-03 13:20:00,53.15,53.2,53.13,53.19,42171.0,52.0595,52.1085,52.0399,52.0987,42171.0
2023-10-03 13:25:00,53.18,53.2,53.13,53.16,62298.0,52.0889,52.1085,52.0399,52.0693,62298.0
2023-10-03 13:30:00,53.16,53.17,53.13,53.14,31296.0,52.0693,52.0791,52.0399,52.0497,31296.0
2023-10-03 13:35:00,53.15,53.15,53.07,53.09,51105.0,52.0595,52.0595,51.9812,52.0008,51105.0
2023-10-03 13:40:00,53.09,53.15,53.09,53.13,31533.0,52.0008,52.0595,52.0008,52.0399,31533.0
2023-10-03 13:45:00,53.13,53.15,53.07,53.09,37023.0,52.0399,52.0595,51.9812,52.0008,37023.0
2023-10-03 13:50:00,53.1,53.15,53.1,53.14,34194.0,52.0106,52.0595,52.0106,52.0497,34194.0
2023-10-03 13:55:00,53.14,53.14,53.11,53.13,44919.0,52.0497,52.0497,52.0204,52.0399,44919.0
2023-10-03 14:00:00,53.13,53.2,53.12,53.13,59322.0,52.0399,52.1085,52.0301,52.0399,59322.0
2023-10-03 14:05:00,53.14,53.15,53.09,53.09,60399.0,52.0497,52.0595,52.0008,52.0008,60399.0
2023-10-03 14:10:00,53.1,53.1,53.06,53.08,77811.0,52.0106,52.0106,51.9714,51.991,77811.0
2023-10-03 14:15:00,53.09,53.09,53.04,53.04,57150.0,52.0008,52.0008,51.9518,51.9518,57150.0
2023-10-03 14:20:00,53.03,53.05,53.0,53.01,53115.0,51.942,51.9616,51.9126,51.9224,53115.0
2023-10-03 14:25:00,53.0,53.02,52.99,53.01,81822.0,51.9126,51.9322,51.9028,51.9224,81822.0
2023-10-03 14:30:00,53.01,53.02,52.99,52.99,63297.0,51.9224,51.9322,51.9028,51.9028,63297.0
2023-10-03 14:35:00,53.0,53.0,52.96,53.0,59976.0,51.9126,51.9126,51.8734,51.9126,59976.0
2023-10-03 14:40:00,53.0,53.0,52.96,52.98,69444.0,51.9126,51.9126,51.8734,51.893,69444.0
2023-10-03 14:45:00,52.97,53.01,52.97,52.97,88140.0,51.8832,51.9224,51.8832,51.8832,88140.0
2023-10-03 14:50:00,52.97,53.01,52.95,52.97,93054.0,51.8832,51.9224,51.8636,51.8832,93054.0
2023-10-03 14:55:00,52.97,52.98,52.94,52.95,132930.0,51.8832,51.893,51.8538,51.8636,132930.0
2023-10-03 15:00:00,52.95,52.97,52.89,52.96,98019.0,51.8636,51.8832,51.8049,51.8734,98019.0
2023-10-03 15:05:00,52.97,52.98,52.91,52.97,60366.0,51.8832,51.893,51.8245,51.8832,60366.0
2023-10-03 15:10:00,52.97,52.97,52.93,52.94,71556.0,51.8832,51.8832,51.844,51.8538,71556.0
2023-10-03 15:15:00,52.93,53.02,52.93,53.01,72414.0,51.844,51.9322,51.844,51.9224,72414.0
2023-10-03 15:20:00,53.02,53.06,53.01,53.06,90849.0,51.9322,51.9714,51.9224,51.9714,90849.0
2023-10-03 15:25:00,53.06,53.06,52.99,53.0,98724.0,51.9714,51.9714,51.9028,51.9126,98724.0
2023-10-03 15:30:00,53.0,53.01,52.94,52.95,126159.0,51.9126,51.9224,51.8538,51.8636,126159.0
2023-10-03 15:35:00,52.95,53.0,52.94,52.99,107631.0,51.8636,51.9126,51.8538,51.9028,107631.0
2023-10-03 15:40:00,52.99,53.06,52.99,53.05,175899.0,51.9028,51.9714,51.9028,51.9616,175899.0
2023-10-03 15:45:00,53.05,53.05,53.01,53.05,142764.0,51.9616,51.9616,51.9224,51.9616,142764.0
2023-10-03 15:50:00,53.05,53.11,53.01,53.01,296817.0,51.9616,52.0204,51.9224,51.9224,296817.0
2023-10-03 15:55:00,53.01,53.04,52.97,53.04,635130.0,51.9224,51.9518,51.8832,51.9518,635130.0
2023-10-04 09:30:00,53.22,53.35,53.15,53.34,185460.0,52.1281,52.2554,52.0595,52.2456,185460.0
2023-10-04 09:35:00,53.34,53.35,53.22,53.25,61602.0,52.2456,52.2554,52.1281,52.1575,61602.0
2023-10-04 09:40:00,53.25,53.31,53.24,53.25,95937.0,52.1575,52.2162,52.1477,52.1575,95937.0
2023-10-04 09:45:00,53.25,53.28,53.17,53.18,86676.0,52.1575,52.1869,52.0791,52.0889,86676.0
2023-10-04 09:50:00,53.18,53.19,53.09,53.09,67947.0,52.0889,52.0987,52.0008,52.0008,67947.0
2023-10-04 09:55:00,53.09,53.16,53.0,53.04,68094.0,52.0008,52.0693,51.9126,51.9518,68094.0
2023-10-04 10:00:00,53.03,53.12,53.0,53.11,91221.0,51.942,52.0301,51.9126,52.0204,91221.0
2023-10-04 10:05:00,53.11,53.13,53.04,53.12,134475.0,52.0204,52.0399,51.9518,52.0301,134475.0
2023-10-04 10:10:00,53.13,53.18,53.12,53.15,113424.0,52.0399,52.0889,52.0301,52.0595,113424.0
2023-10-04 10:15:00,53.15,53.19,53.13,53.16,76860.0,52.0595,52.0987,52.0399,52.0693,76860.0
2023-10-04 10:20:00,53.16,53.2,53.12,53.12,72552.0,52.0693,52.1085,52.0301,52.0301,72552.0
2023-10-04 10:25:00,53.12,53.19,53.12,53.17,71472.0,52.0301,52.0987,52.0301,52.0791,71472.0
2023-10-04 10:30:00,53.17,53.22,53.16,53.22,41148.0,52.0791,52.1281,52.0693,52.1281,41148.0
2023-10-04 10:35:00,53.22,53.25,53.21,53.25,53355.0,52.1281,52.1575,52.1183,52.1575,53355.0
2023-10-04 10:40:00,53.25,53.26,53.19,53.19,65127.0,52.1575,52.1673,52.0987,52.0987,65127.0
2023-10-04 10:45:00,53.19,53.19,53.12,53.13,82752.0,52.0987,52.0987,52.0301,52.0399,82752.0
2023-10-04 10:50:00,53.13,53.17,53.13,53.16,86727.0,52.0399,52.0791,52.0399,52.0693,86727.0
2023-10-04 10:55:00,53.16,53.19,53.12,53.19,234012.0,52.0693,52.0987,52.0301,52.0987,234012.0
2023-10-04 11:00:00,53.18,53.28,53.15,53.28,89595.0,52.0889,52.1869,52.0595,52.1869,89595.0
2023-10-04 11:05:00,53.28,53.31,53.24,53.25,76506.0,52.1869,52.2162,52.1477,52.1575,76506.0
2023-10-04 11:10:00,53.25,53.33,53.25,53.31,64464.0,52.1575,52.2358,52.1575,52.2162,64464.0
2023-10-04 11:15:00,53.31,53.42,53.3,53.42,72300.0,52.2162,52.324,52.2065,52.324,72300.0
2023-10-04 11:20:00,53.43,53.43,53.36,53.37,132546.0,52.3338,52.3338,52.2652,52.275,132546.0
2023-10-04 11:25:00,53.37,53.4,53.37,53.39,56034.0,52.275,52.3044,52.275,52.2946,56034.0
2023-10-04 11:30:00,53.39,53.41,53.35,53.39,73248.0,52.2946,52.3142,52.2554,52.2946,73248.0
2023-10-04 11:35:00,53.39,53.45,53.39,53.42,85233.0,52.2946,52.3534,52.2946,52.324,85233.0
2023-10-04 11:40:00,53.42,53.45,53.38,53.44,36288.0,52.324,52.3534,52.2848,52.3436,36288.0
2023-10-04 11:45:00,53.44,53.57,53.44,53.56,193695.0,52.3436,52.4709,52.3436,52.4611,193695.0
2023-10-04 11:50:00,53.55,53.59,53.53,53.54,41622.0,52.4513,52.4905,52.4317,52.4415,41622.0
2023-10-04 11:55:00,53.54,53.56,53.52,53.55,34491.0,52.4415,52.4611,52.4219,52.4513,34491.0
2023-10-04 12:00:00,53.56,53.56,53.5,53.51,66684.0,52.4611,52.4611,52.4024,52.4121,66684.0
2023-10-04 12:05:00,53.51,53.52,53.48,53.48,41037.0,52.4121,52.4219,52.3828,52.3828,41037.0
2023-10-04 12:10:00,53.49,53.54,53.49,53.51,58278.0,52.3926,52.4415,52.3926,52.4121,58278.0
2023-10-04 12:15:00,53.5,53.51,53.47,53.5,37374.0,52.4024,52.4121,52.373,52.4024,37374.0
2023-10-04 12:20:00,53.5,53.54,53.5,53.5,58101.0,52.4024,52.4415,52.4024,52.4024,58101.0
2023-10-04 12:25:00,53.51,53.54,53.49,53.52,38460.0,52.4121,52.4415,52.3926,52.4219,38460.0
2023-10-04 12:30:00,53.52,53.58,53.52,53.58,44577.0,52.4219,52.4807,52.4219,52.4807,44577.0
2023-10-04 12:35:00,53.57,53.57,53.53,53.56,45930.0,52.4709,52.4709,52.4317,52.4611,45930.0
2023-10-04 12:40:00,53.55,53.58,53.5,53.52,68307.0,52.4513,52.4807,52.4024,52.4219,68307.0
2023-10-04 12:45:00,53.52,53.54,53.51,53.54,44466.0,52.4219,52.4415,52.4121,52.4415,44466.0
2023-10-04 12:50:00,53.54,53.55,53.5,53.51,52011.0,52.4415,52.4513,52.4024,52.4121,52011.0
2023-10-04 12:55:00,53.51,53.53,53.5,53.51,73410.0,52.4121,52.4317,52.4024,52.4121,73410.0
2023-10-04 13:00:00,53.51,53.53,53.5,53.51,47367.0,52.4121,52.4317,52.4024,52.4121,47367.0
2023-10-04 13:05:00,53.52,53.58,53.51,53.57,33477.0,52.4219,52.4807,52.4121,52.4709,33477.0
2023-10-04 13:10:00,53.58,53.6,53.55,53.57,57912.0,52.4807,52.5003,52.4513,52.4709,57912.0
2023-10-04 13:15:00,53.57,53.6,53.56,53.58,33225.0,52.4709,52.5003,52.4611,52.4807,33225.0
2023-10-04 13:20:00,53.58,53.62,53.57,53.59,50913.0,52.4807,52.5199,52.4709,52.4905,50913.0
2023-10-04 13:25:00,53.59,53.59,53.55,53.55,83748.0,52.4905,52.4905,52.4513,52.4513,83748.0
2023-10-04 13:30:00,53.55,53.59,53.55,53.58,77889.0,52.4513,52.4905,52.4513,52.4807,77889.0
2023-10-04 13:35:00,53.59,53.59,53.55,53.56,68634.0,52.4905,52.4905,52.4513,52.4611,68634.0
2023-10-04 13:40:00,53.56,53.6,53.54,53.59,83802.0,52.4611,52.5003,52.4415,52.4905,83802.0
2023-10-04 13:45:00,53.6,53.62,53.59,53.61,83073.0,52.5003,52.5199,52.4905,52.5101,83073.0
2023-10-04 13:50:00,53.6,53.62,53.58,53.61,312675.0,52.5003,52.5199,52.4807,52.5101,312675.0
2023-10-04 13:55:00,53.61,53.61,53.55,53.6,175980.0,52.5101,52.5101,52.4513,52.5003,175980.0
2023-10-04 14:00:00,53.6,53.62,53.56,53.59,224697.0,52.5003,52.5199,52.4611,52.4905,224697.0
2023-10-04 14:05:00,53.6,53.61,53.55,53.56,115401.0,52.5003,52.5101,52.4513,52.4611,115401.0
2023-10-04 14:10:00,53.56,53.63,53.55,53.61,146196.0,52.4611,52.5297,52.4513,52.5101,146196.0
2023-10-04 14:15:00,53.61,53.66,53.6,53.66,101331.0,52.5101,52.5591,52.5003,52.5591,101331.0
2023-10-04 14:20:00,53.66,53.67,53.59,53.61,182706.0,52.5591,52.5689,52.4905,52.5101,182706.0
2023-10-04 14:25:00,53.61,53.66,53.61,53.65,75672.0,52.5101,52.5591,52.5101,52.5493,75672.0
2023-10-04 14:30:00,53.65,53.68,53.63,53.63,144429.0,52.5493,52.5787,52.5297,52.5297,144429.0
2023-10-04 14:35:00,53.63,53.63,53.59,53.62,84798.0,52.5297,52.5297,52.4905,52.5199,84798.0
2023-10-04 14:40:00,53.62,53.64,53.61,53.63,62046.0,52.5199,52.5395,52.5101,52.5297,62046.0
2023-10-04 14:45:00,53.63,53.65,53.6,53.61,85770.0,52.5297,52.5493,52.5003,52.5101,85770.0
2023-10-04 14:50:00,53.6,53.67,53.6,53.64,136398.0,52.5003,52.5689,52.5003,52.5395,136398.0
2023-10-04 14:55:00,53.64,53.68,53.64,53.65,84210.0,52.5395,52.5787,52.5395,52.5493,84210.0
2023-10-04 15:00:00,53.65,53.67,53.6,53.63,249033.0,52.5493,52.5689,52.5003,52.5297,249033.0
2023-10-04 15:05:00,53.63,53.64,53.59,53.61,217197.0,52.5297,52.5395,52.4905,52.5101,217197.0
2023-10-04 15:10:00,53.6,53.62,53.57,53.59,96762.0,52.5003,52.5199,52.4709,52.4905,96762.0
2023-10-04 15:15:00,53.59,53.65,53.58,53.64,151218.0,52.4905,52.5493,52.4807,52.5395,151218.0
2023-10-04 15:20:00,53.64,53.64,53.58,53.59,225954.0,52.5395,52.5395,52.4807,52.4905,225954.0
2023-10-04 15:25:00,53.59,53.59,53.53,53.54,80028.0,52.4905,52.4905,52.4317,52.4415,80028.0
2023-10-04 15:30:00,53.55,53.59,53.55,53.58,89136.0,52.4513,52.4905,52.4513,52.4807,89136.0
2023-10-04 15:35:00,53.57,53.62,53.54,53.55,153423.0,52.4709,52.5199,52.4415,52.4513,153423.0
2023-10-04 15:40:00,53.55,53.59,53.55,53.56,134100.0,52.4513,52.4905,52.4513,52.4611,134100.0
2023-10-04 15:45:00,53.56,53.61,53.55,53.55,154464.0,52.4611,52.5101,52.4513,52.4513,154464.0
2023-10-04 15:50:00,53.54,53.63,53.51,53.63,297102.0,52.4415,52.5297,52.4121,52.5297,297102.0
2023-10-04 15:55:00,53.62,53.68,53.61,53.64,931767.0,52.5199,52.5787,52.5101,52.5395,931767.0
2023-10-05 09:30:00,53.48,53.65,53.44,53.55,554049.0,52.3828,52.5493,52.3436,52.4513,554049.0
2023-10-05 09:35:00,53.53,53.6,53.47,53.48,49614.0,52.4317,52.5003,52.373,52.3828,49614.0
2023-10-05 09:40:00,53.47,53.48,53.38,53.39,123171.0,52.373,52.3828,52.2848,52.2946,123171.0
2023-10-05 09:45:00,53.39,53.48,53.34,53.37,137049.0,52.2946,52.3828,52.2456,52.275,137049.0
2023-10-05 09:50:00,53.4,53.54,53.39,53.54,87495.0,52.3044,52.4415,52.2946,52.4415,87495.0
2023-10-05 09:55:00,53.54,53.58,53.52,53.55,65400.0,52.4415,52.4807,52.4219,52.4513,65400.0
2023-10-05 10:00:00,53.55,53.55,53.42,53.42,86499.0,52.4513,52.4513,52.324,52.324,86499.0
2023-10-05 10:05:00,53.43,53.44,53.37,53.39,130506.0,52.3338,52.3436,52.275,52.2946,130506.0
2023-10-05 10:10:00,53.4,53.46,53.4,53.44,46971.0,52.3044,52.3632,52.3044,52.3436,46971.0
2023-10-05 10:15:00,53.44,53.45,53.39,53.45,59091.0,52.3436,52.3534,52.2946,52.3534,59091.0
2023-10-05 10:20:00,53.44,53.45,53.38,53.4,139797.0,52.3436,52.3534,52.2848,52.3044,139797.0
2023-10-05 10:25:00,53.4,53.44,53.37,53.39,117876.0,52.3044,52.3436,52.275,52.2946,117876.0
2023-10-05 10:30:00,53.39,53.39,53.29,53.3,106350.0,52.2946,52.2946,52.1967,52.2065,106350.0
2023-10-05 10:35:00,53.3,53.3,53.18,53.19,108303.0,52.2065,52.2065,52.0889,52.0987,108303.0
2023-10-05 10:40:00,53.19,53.2,53.14,53.19,154368.0,52.0987,52.1085,52.0497,52.0987,154368.0
2023-10-05 10:45:00,53.19,53.21,53.15,53.16,104274.0,52.0987,52.1183,52.0595,52.0693,104274.0
2023-10-05 10:50:00,53.16,53.18,53.13,53.16,120033.0,52.0693,52.0889,52.0399,52.0693,120033.0
2023-10-05 10:55:00,53.17,53.19,53.13,53.13,58986.0,52.0791,52.0987,52.0399,52.0399,58986.0
2023-10-05 11:00:00,53.13,53.14,53.09,53.09,65067.0,52.0399,52.0497,52.0008,52.0008,65067.0
2023-10-05 11:05:00,53.1,53.14,53.09,53.11,71289.0,52.0106,52.0497,52.0008,52.0204,71289.0
2023-10-05 11:10:00,53.12,53.21,53.11,53.17,76131.0,52.0301,52.1183,52.0204,52.0791,76131.0
2023-10-05 11:15:00,53.17,53.18,53.1,53.11,102630.0,52.0791,52.0889,52.0106,52.0204,102630.0
2023-10-05 11:20:00,53.11,53.17,53.1,53.17,109923.0,52.0204,52.0791,52.0106,52.0791,109923.0
2023-10-05 11:25:00,53.16,53.18,53.13,53.16,65820.0,52.0693,52.0889,52.0399,52.0693,65820.0
2023-10-05 11:30:00,53.16,53.18,53.15,53.15,67401.0,52.0693,52.0889,52.0595,52.0595,67401.0
2023-10-05 11:35:00,53.15,53.18,53.12,53.15,95256.0,52.0595,52.0889,52.0301,52.0595,95256.0
2023-10-05 11:40:00,53.14,53.17,53.14,53.15,43059.0,52.0497,52.0791,52.0497,52.0595,43059.0
2023-10-05 11:45:00,53.14,53.17,53.13,53.16,54615.0,52.0497,52.0791,52.0399,52.0693,54615.0
2023-10-05 11:50:00,53.16,53.23,53.15,53.23,78159.0,52.0693,52.1379,52.0595,52.1379,78159.0
2023-10-05 11:55:00,53.24,53.25,53.21,53.21,47505.0,52.1477,52.1575,52.1183,52.1183,47505.0
2023-10-05 12:00:00,53.22,53.26,53.21,53.24,80457.0,52.1281,52.1673,52.1183,52.1477,80457.0
2023-10-05 12:05:00,53.24,53.26,53.23,53.23,37182.0,52.1477,52.1673,52.1379,52.1379,37182.0
2023-10-05 12:10:00,53.23,53.24,53.2,53.21,59079.0,52.1379,52.1477,52.1085,52.1183,59079.0
2023-10-05 12:15:00,53.21,53.22,53.19,53.21,64683.0,52.1183,52.1281,52.0987,52.1183,64683.0
2023-10-05 12:20:00,53.21,53.23,53.19,53.21,56658.0,52.1183,52.1379,52.0987,52.1183,56658.0
2023-10-05 12:25:00,53.21,53.22,53.18,53.2,135306.0,52.1183,52.1281,52.0889,52.1085,135306.0
2023-10-05 12:30:00,53.2,53.22,53.11,53.12,170745.0,52.1085,52.1281,52.0204,52.0301,170745.0
2023-10-05 12:35:00,53.12,53.16,53.12,53.13,217998.0,52.0301,52.0693,52.0301,52.0399,217998.0
2023-10-05 12:40:00,53.13,53.14,53.05,53.08,330531.0,52.0399,52.0497,51.9616,51.991,330531.0
2023-10-05 12:45:00,53.07,53.09,53.03,53.05,125421.0,51.9812,52.0008,51.942,51.9616,125421.0
2023-10-05 12:50:00,53.05,53.08,53.01,53.03,73590.0,51.9616,51.991,51.9224,51.942,73590.0
2023-10-05 12:55:00,53.03,53.06,53.03,53.05,27972.0,51.942,51.9714,51.942,51.9616,27972.0
2023-10-05 13:00:00,53.06,53.09,53.05,53.05,63012.0,51.9714,52.0008,51.9616,51.9616,63012.0
2023-10-05 13:05:00,53.05,53.07,53.04,53.04,64425.0,51.9616,51.9812,51.9518,51.9518,64425.0
2023-10-05 13:10:00,53.05,53.08,53.05,53.08,52248.0,51.9616,51.991,51.9616,51.991,52248.0
2023-10-05 13:15:00,53.08,53.1,53.07,53.08,44166.0,51.991,52.0106,51.9812,51.991,44166.0
2023-10-05 13:20:00,53.08,53.1,53.06,53.08,59607.0,51.991,52.0106,51.9714,51.991,59607.0
2023-10-05 13:25:00,53.08,53.1,53.05,53.1,51195.0,51.991,52.0106,51.9616,52.0106,51195.0
2023-10-05 13:30:00,53.11,53.16,53.05,53.14,112302.0,52.0204,52.0693,51.9616,52.0497,112302.0
2023-10-05 13:35:00,53.13,53.18,53.13,53.16,69975.0,52.0399,52.0889,52.0399,52.0693,69975.0
2023-10-05 13:40:00,53.16,53.19,53.16,53.18,45270.0,52.0693,52.0987,52.0693,52.0889,45270.0
2023-10-05 13:45:00,53.18,53.19,53.14,53.14,37881.0,52.0889,52.0987,52.0497,52.0497,37881.0
2023-10-05 13:50:00,53.15,53.18,53.13,53.14,45081.0,52.0595,52.0889,52.0399,52.0497,45081.0
2023-10-05 13:55:00,53.14,53.16,53.13,53.16,36768.0,52.0497,52.0693,52.0399,52.0693,36768.0
2023-10-05 14:00:00,53.17,53.2,53.17,53.19,39936.0,52.0791,52.1085,52.0791,52.0987,39936.0
2023-10-05 14:05:00,53.19,53.19,53.16,53.16,44892.0,52.0987,52.0987,52.0693,52.0693,44892.0
2023-10-05 14:10:00,53.16,53.16,53.08,53.09,51696.0,52.0693,52.0693,51.991,52.0008,51696.0
2023-10-05 14:15:00,53.09,53.13,53.08,53.1,62856.0,52.0008,52.0399,51.991,52.0106,62856.0
2023-10-05 14:20:00,53.1,53.15,53.09,53.13,50964.0,52.0106,52.0595,52.0008,52.0399,50964.0
2023-10-05 14:25:00,53.13,53.13,53.09,53.11,38301.0,52.0399,52.0399,52.0008,52.0204,38301.0
2023-10-05 14:30:00,53.11,53.17,53.11,53.14,81198.0,52.0204,52.0791,52.0204,52.0497,81198.0
2023-10-05 14:35:00,53.15,53.15,53.11,53.13,84219.0,52.0595,52.0595,52.0204,52.0399,84219.0
2023-10-05 14:40:00,53.13,53.15,53.08,53.09,76650.0,52.0399,52.0595,51.991,52.0008,76650.0
2023-10-05 14:45:00,53.09,53.13,53.09,53.12,57678.0,52.0008,52.0399,52.0008,52.0301,57678.0
2023-10-05 14:50:00,53.13,53.16,53.12,53.12,46296.0,52.0399,52.0693,52.0301,52.0301,46296.0
2023-10-05 14:55:00,53.12,53.17,53.11,53.17,53832.0,52.0301,52.0791,52.0204,52.0791,53832.0
2023-10-05 15:00:00,53.17,53.19,53.15,53.17,66414.0,52.0791,52.0987,52.0595,52.0791,66414.0
2023-10-05 15:05:00,53.17,53.18,53.15,53.18,60198.0,52.0791,52.0889,52.0595,52.0889,60198.0
2023-10-05 15:10:00,53.18,53.19,53.14,53.18,97875.0,52.0889,52.0987,52.0497,52.0889,97875.0
2023-10-05 15:15:00,53.18,53.23,53.16,53.21,75012.0,52.0889,52.1379,52.0693,52.1183,75012.0
2023-10-05 15:20:00,53.21,53.21,53.13,53.14,214614.0,52.1183,52.1183,52.0399,52.0497,214614.0
2023-10-05 15:25:00,53.15,53.21,53.15,53.2,130293.0,52.0595,52.1183,52.0595,52.1085,130293.0
2023-10-05 15:30:00,53.2,53.21,53.1,53.12,120660.0,52.1085,52.1183,52.0106,52.0301,120660.0
2023-10-05 15:35:00,53.11,53.15,53.11,53.13,145101.0,52.0204,52.0595,52.0204,52.0399,145101.0
2023-10-05 15:40:00,53.13,53.15,53.12,53.13,151254.0,52.0399,52.0595,52.0301,52.0399,151254.0
2023-10-05 15:45:00,53.13,53.16,53.08,53.11,185322.0,52.0399,52.0693,51.991,52.0204,185322.0
2023-10-05 15:50:00,53.11,53.12,53.03,53.05,324525.0,52.0204,52.0301,51.942,51.9616,324525.0
2023-10-05 15:55:00,53.05,53.06,53.0,53.03,706752.0,51.9616,51.9714,51.9126,51.942,706752.0
2023-10-06 09:30:00,52.88,53.0,52.54,52.56,476181.0,51.7951,51.9126,51.462,51.4816,476181.0
2023-10-06 09:35:00,52.56,52.56,52.14,52.16,360147.0,51.4816,51.4816,51.0703,51.0898,360147.0
2023-10-06 09:40:00,52.15,52.28,52.08,52.1,358083.0,51.08,51.2074,51.0115,51.0311,358083.0
2023-10-06 09:45:00,52.11,52.21,51.55,51.67,1042332.0,51.0409,51.1388,50.4924,50.6099,1042332.0
2023-10-06 09:50:00,51.68,51.68,51.37,51.57,795546.0,50.6197,50.6197,50.3161,50.5119,795546.0
2023-10-06 09:55:00,51.54,51.57,51.2,51.21,707406.0,50.4826,50.5119,50.1495,50.1593,707406.0
2023-10-06 10:00:00,51.21,51.27,50.76,50.77,1051746.0,50.1593,50.2181,49.7186,49.7284,1051746.0
2023-10-06 10:05:00,50.76,50.89,50.7,50.72,887307.0,49.7186,49.8459,49.6598,49.6794,887307.0
2023-10-06 10:10:00,50.72,50.93,50.68,50.88,890118.0,49.6794,49.8851,49.6402,49.8361,890118.0
2023-10-06 10:15:00,50.88,51.01,50.6,50.63,1246422.0,49.8361,49.9634,49.5618,49.5912,1246422.0
2023-10-06 10:20:00,50.62,50.8,50.55,50.79,718584.0,49.5814,49.7577,49.5129,49.748,718584.0
2023-10-06 10:25:00,50.79,50.84,50.56,50.59,869088.0,49.748,49.7969,49.5227,49.5521,869088.0
2023-10-06 10:30:00,50.62,50.97,50.61,50.88,847686.0,49.5814,49.9243,49.5716,49.8361,847686.0
2023-10-06 10:35:00,50.88,51.08,50.87,51.07,816522.0,49.8361,50.032,49.8263,50.0222,816522.0
2023-10-06 10:40:00,51.07,51.18,51.06,51.11,534285.0,50.0222,50.1299,50.0124,50.0614,534285.0
2023-10-06 10:45:00,51.12,51.17,50.89,50.89,384342.0,50.0712,50.1202,49.8459,49.8459,384342.0
2023-10-06 10:50:00,50.9,50.96,50.77,50.79,323589.0,49.8557,49.9145,49.7284,49.748,323589.0
2023-10-06 10:55:00,50.78,50.79,50.64,50.69,307338.0,49.7382,49.748,49.601,49.65,307338.0
2023-10-06 11:00:00,50.68,51.0,50.68,50.98,437607.0,49.6402,49.9536,49.6402,49.9341,437607.0
2023-10-06 11:05:00,50.99,51.05,50.9,51.02,249552.0,49.9438,50.0026,49.8557,49.9732,249552.0
2023-10-06 11:10:00,51.03,51.17,51.02,51.05,438234.0,49.983,50.1202,49.9732,50.0026,438234.0
2023-10-06 11:15:00,51.06,51.16,51.03,51.07,614145.0,50.0124,50.1104,49.983,50.0222,614145.0
2023-10-06 11:20:00,51.06,51.09,50.95,51.01,200307.0,50.0124,50.0418,49.9047,49.9634,200307.0
2023-10-06 11:25:00,51.02,51.22,50.96,51.2,271329.0,49.9732,50.1691,49.9145,50.1495,271329.0
2023-10-06 11:30:00,51.2,51.3,51.2,51.26,332988.0,50.1495,50.2475,50.1495,50.2083,332988.0
2023-10-06 11:35:00,51.28,51.34,51.23,51.27,368121.0,50.2279,50.2867,50.1789,50.2181,368121.0
2023-10-06 11:40:00,51.27,51.4,51.26,51.34,294252.0,50.2181,50.3454,50.2083,50.2867,294252.0
2023-10-06 11:45:00,51.33,51.37,51.27,51.37,256368.0,50.2769,50.3161,50.2181,50.3161,256368.0
2023-10-06 11:50:00,51.37,51.37,51.22,51.23,197229.0,50.3161,50.3161,50.1691,50.1789,197229.0
2023-10-06 11:55:00,51.23,51.36,51.18,51.34,264702.0,50.1789,50.3063,50.1299,50.2867,264702.0
2023-10-06 12:00:00,51.34,51.45,51.32,51.38,244068.0,50.2867,50.3944,50.2671,50.3258,244068.0
2023-10-06 12:05:00,51.38,51.48,51.37,51.43,219423.0,50.3258,50.4238,50.3161,50.3748,219423.0
2023-10-06 12:10:00,51.43,51.5,51.38,51.4,300174.0,50.3748,50.4434,50.3258,50.3454,300174.0
2023-10-06 12:15:00,51.41,51.43,51.32,51.39,141048.0,50.3552,50.3748,50.2671,50.3356,141048.0
2023-10-06 12:20:00,51.38,51.4,51.3,51.38,204774.0,50.3258,50.3454,50.2475,50.3258,204774.0
2023-10-06 12:25:00,51.38,51.4,51.27,51.27,115494.0,50.3258,50.3454,50.2181,50.2181,115494.0
2023-10-06 12:30:00,51.28,51.29,51.16,51.19,147018.0,50.2279,50.2377,50.1104,50.1397,147018.0
2023-10-06 12:35:00,51.19,51.25,51.16,51.16,219006.0,50.1397,50.1985,50.1104,50.1104,219006.0
2023-10-06 12:40:00,51.16,51.25,51.16,51.24,184854.0,50.1104,50.1985,50.1104,50.1887,184854.0
2023-10-06 12:45:00,51.24,51.33,51.24,51.31,186204.0,50.1887,50.2769,50.1887,50.2573,186204.0
2023-10-06 12:50:00,51.32,51.41,51.29,51.31,232647.0,50.2671,50.3552,50.2377,50.2573,232647.0
2023-10-06 12:55:00,51.31,51.32,51.27,51.28,100758.0,50.2573,50.2671,50.2181,50.2279,100758.0
2023-10-06 13:00:00,51.29,51.31,51.28,51.3,71829.0,50.2377,50.2573,50.2279,50.2475,71829.0
2023-10-06 13:05:00,51.3,51.46,51.3,51.45,178440.0,50.2475,50.4042,50.2475,50.3944,178440.0
2023-10-06 13:10:00,51.45,51.58,51.42,51.58,204189.0,50.3944,50.5217,50.365,50.5217,204189.0
2023-10-06 13:15:00,51.59,51.65,51.53,51.59,246267.0,50.5315,50.5903,50.4728,50.5315,246267.0
2023-10-06 13:20:00,51.59,51.63,51.54,51.6,97653.0,50.5315,50.5707,50.4826,50.5413,97653.0
2023-10-06 13:25:00,51.61,51.7,51.59,51.65,158640.0,50.5511,50.6393,50.5315,50.5903,158640.0
2023-10-06 13:30:00,51.65,51.72,51.63,51.66,157389.0,50.5903,50.6589,50.5707,50.6001,157389.0
2023-10-06 13:35:00,51.67,51.67,51.6,51.64,144222.0,50.6099,50.6099,50.5413,50.5805,144222.0
2023-10-06 13:40:00,51.65,51.67,51.6,51.6,97965.0,50.5903,50.6099,50.5413,50.5413,97965.0
2023-10-06 13:45:00,51.6,51.64,51.59,51.63,85332.0,50.5413,50.5805,50.5315,50.5707,85332.0
2023-10-06 13:50:00,51.63,51.65,51.61,51.64,64368.0,50.5707,50.5903,50.5511,50.5805,64368.0
2023-10-06 13:55:00,51.64,51.71,51.63,51.68,129036.0,50.5805,50.6491,50.5707,50.6197,129036.0
2023-10-06 14:00:00,51.69,51.73,51.67,51.72,175995.0,50.6295,50.6687,50.6099,50.6589,175995.0
2023-10-06 14:05:00,51.71,51.77,51.68,51.76,106125.0,50.6491,50.7078,50.6197,50.6981,106125.0
2023-10-06 14:10:00,51.76,51.81,51.72,51.72,165060.0,50.6981,50.747,50.6589,50.6589,165060.0
2023-10-06 14:15:00,51.72,51.78,51.69,51.78,138012.0,50.6589,50.7176,50.6295,50.7176,138012.0
2023-10-06 14:20:00,51.77,51.86,51.76,51.86,188049.0,50.7078,50.796,50.6981,50.796,188049.0
2023-10-06 14:25:00,51.86,51.98,51.86,51.98,327639.0,50.796,50.9135,50.796,50.9135,327639.0
2023-10-06 14:30:00,51.98,52.06,51.95,52.02,413052.0,50.9135,50.9919,50.8842,50.9527,413052.0
2023-10-06 14:35:00,52.02,52.09,52.0,52.09,216162.0,50.9527,51.0213,50.9331,51.0213,216162.0
2023-10-06 14:40:00,52.08,52.11,52.05,52.11,210210.0,51.0115,51.0409,50.9821,51.0409,210210.0
2023-10-06 14:45:00,52.11,52.18,52.11,52.14,372996.0,51.0409,51.1094,51.0409,51.0703,372996.0
2023-10-06 14:50:00,52.13,52.14,52.02,52.04,395061.0,51.0605,51.0703,50.9527,50.9723,395061.0
2023-10-06 14:55:00,52.03,52.04,52.0,52.02,354954.0,50.9625,50.9723,50.9331,50.9527,354954.0
2023-10-06 15:00:00,52.01,52.04,51.98,51.99,287295.0,50.9429,50.9723,50.9135,50.9233,287295.0
2023-10-06 15:05:00,52.0,52.02,51.94,51.97,223245.0,50.9331,50.9527,50.8744,50.9037,223245.0
2023-10-06 15:10:00,51.97,52.0,51.85,51.87,370485.0,50.9037,50.9331,50.7862,50.8058,370485.0
2023-10-06 15:15:00,51.87,52.02,51.85,52.01,457812.0,50.8058,50.9527,50.7862,50.9429,457812.0
2023-10-06 15:20:00,52.01,52.03,51.93,52.02,199548.0,50.9429,50.9625,50.8646,50.9527,199548.0
2023-10-06 15:25:00,52.01,52.05,52.0,52.02,198804.0,50.9429,50.9821,50.9331,50.9527,198804.0
2023-10-06 15:30:00,52.01,52.04,51.98,52.02,304464.0,50.9429,50.9723,50.9135,50.9527,304464.0
2023-10-06 15:35:00,52.02,52.07,52.0,52.06,200934.0,50.9527,51.0017,50.9331,50.9919,200934.0
2023-10-06 15:40:00,52.06,52.09,52.03,52.04,358548.0,50.9919,51.0213,50.9625,50.9723,358548.0
2023-10-06 15:45:00,52.04,52.14,52.04,52.08,452775.0,50.9723,51.0703,50.9723,51.0115,452775.0
2023-10-06 15:50:00,52.08,52.14,52.03,52.14,604089.0,51.0115,51.0703,50.9625,51.0703,604089.0
2023-10-06 15:55:00,52.14,52.17,52.06,52.15,1973100.0,51.0703,51.0996,50.9919,51.08,1973100.0
2023-10-09 09:30:00,51.69,51.87,51.59,51.65,783150.0,50.6295,50.8058,50.5315,50.5903,783150.0
2023-10-09 09:35:00,51.64,51.7,51.34,51.38,266460.0,50.5805,50.6393,50.2867,50.3258,266460.0
2023-10-09 09:40:00,51.38,51.47,51.23,51.35,331311.0,50.3258,50.414,50.1789,50.2965,331311.0
2023-10-09 09:45:00,51.35,51.36,51.21,51.25,496962.0,50.2965,50.3063,50.1593,50.1985,496962.0
2023-10-09 09:50:00,51.24,51.3,51.15,51.2,228612.0,50.1887,50.2475,50.1006,50.1495,228612.0
2023-10-09 09:55:00,51.2,51.32,51.13,51.22,246378.0,50.1495,50.2671,50.081,50.1691,246378.0
2023-10-09 10:00:00,51.23,51.26,51.14,51.22,305334.0,50.1789,50.2083,50.0908,50.1691,305334.0
2023-10-09 10:05:00,51.21,51.35,51.19,51.31,219015.0,50.1593,50.2965,50.1397,50.2573,219015.0
2023-10-09 10:10:00,51.32,51.37,51.17,51.19,116142.0,50.2671,50.3161,50.1202,50.1397,116142.0
2023-10-09 10:15:00,51.19,51.22,51.14,51.19,116061.0,50.1397,50.1691,50.0908,50.1397,116061.0
2023-10-09 10:20:00,51.19,51.25,51.18,51.23,166716.0,50.1397,50.1985,50.1299,50.1789,166716.0
2023-10-09 10:25:00,51.23,51.23,51.09,51.13,153699.0,50.1789,50.1789,50.0418,50.081,153699.0
2023-10-09 10:30:00,51.13,51.19,51.11,51.15,116334.0,50.081,50.1397,50.0614,50.1006,116334.0
2023-10-09 10:35:00,51.16,51.19,51.12,51.18,85086.0,50.1104,50.1397,50.0712,50.1299,85086.0
2023-10-09 10:40:00,51.18,51.22,51.15,51.21,314931.0,50.1299,50.1691,50.1006,50.1593,314931.0
2023-10-09 10:45:00,51.21,51.22,51.1,51.11,172998.0,50.1593,50.1691,50.0516,50.0614,172998.0
2023-10-09 10:50:00,51.1,51.14,51.1,51.13,109080.0,50.0516,50.0908,50.0516,50.081,109080.0
2023-10-09 10:55:00,51.13,51.15,51.09,51.14,80916.0,50.081,50.1006,50.0418,50.0908,80916.0
2023-10-09 11:00:00,51.13,51.18,51.12,51.18,123375.0,50.081,50.1299,50.0712,50.1299,123375.0
2023-10-09 11:05:00,51.16,51.26,51.16,51.24,183015.0,50.1104,50.2083,50.1104,50.1887,183015.0
2023-10-09 11:10:00,51.24,51.25,51.17,51.18,92205.0,50.1887,50.1985,50.1202,50.1299,92205.0
2023-10-09 11:15:00,51.18,51.2,51.14,51.2,86475.0,50.1299,50.1495,50.0908,50.1495,86475.0
2023-10-09 11:20:00,51.2,51.2,51.16,51.18,102999.0,50.1495,50.1495,50.1104,50.1299,102999.0
2023-10-09 11:25:00,51.18,51.22,51.13,51.2,79776.0,50.1299,50.1691,50.081,50.1495,79776.0
2023-10-09 11:30:00,51.2,51.31,51.2,51.3,113265.0,50.1495,50.2573,50.1495,50.2475,113265.0
2023-10-09 11:35:00,51.29,51.35,51.26,51.31,109977.0,50.2377,50.2965,50.2083,50.2573,109977.0
2023-10-09 11:40:00,51.33,51.37,51.28,51.37,76968.0,50.2769,50.3161,50.2279,50.3161,76968.0
2023-10-09 11:45:00,51.37,51.37,51.28,51.34,110427.0,50.3161,50.3161,50.2279,50.2867,110427.0
2023-10-09 11:50:00,51.34,51.44,51.34,51.43,95208.0,50.2867,50.3846,50.2867,50.3748,95208.0
2023-10-09 11:55:00,51.42,51.46,51.41,51.46,83877.0,50.365,50.4042,50.3552,50.4042,83877.0
2023-10-09 12:00:00,51.46,51.46,51.41,51.43,54936.0,50.4042,50.4042,50.3552,50.3748,54936.0
2023-10-09 12:05:00,51.43,51.5,51.42,51.47,52521.0,50.3748,50.4434,50.365,50.414,52521.0
2023-10-09 12:10:00,51.47,51.56,51.47,51.55,66090.0,50.414,50.5022,50.414,50.4924,66090.0
2023-10-09 12:15:00,51.55,51.59,51.53,51.55,145350.0,50.4924,50.5315,50.4728,50.4924,145350.0
2023-10-09 12:20:00,51.55,51.59,51.53,51.56,57837.0,50.4924,50.5315,50.4728,50.5022,57837.0
2023-10-09 12:25:00,51.56,51.56,51.44,51.44,152115.0,50.5022,50.5022,50.3846,50.3846,152115.0
2023-10-09 12:30:00,51.45,51.46,51.42,51.43,151695.0,50.3944,50.4042,50.365,50.3748,151695.0
2023-10-09 12:35:00,51.43,51.47,51.4,51.42,96264.0,50.3748,50.414,50.3454,50.365,96264.0
2023-10-09 12:40:00,51.42,51.42,51.39,51.39,38739.0,50.365,50.365,50.3356,50.3356,38739.0
2023-10-09 12:45:00,51.4,51.41,51.36,51.38,56943.0,50.3454,50.3552,50.3063,50.3258,56943.0
2023-10-09 12:50:00,51.39,51.39,51.36,51.38,76869.0,50.3356,50.3356,50.3063,50.3258,76869.0
2023-10-09 12:55:00,51.37,51.4,51.34,51.39,106638.0,50.3161,50.3454,50.2867,50.3356,106638.0
2023-10-09 13:00:00,51.38,51.4,51.35,51.38,39417.0,50.3258,50.3454,50.2965,50.3258,39417.0
2023-10-09 13:05:00,51.39,51.4,51.34,51.37,77256.0,50.3356,50.3454,50.2867,50.3161,77256.0
2023-10-09 13:10:00,51.38,51.45,51.36,51.45,113883.0,50.3258,50.3944,50.3063,50.3944,113883.0
2023-10-09 13:15:00,51.45,51.47,51.43,51.43,133440.0,50.3944,50.414,50.3748,50.3748,133440.0
2023-10-09 13:20:00,51.43,51.45,51.37,51.37,118545.0,50.3748,50.3944,50.3161,50.3161,118545.0
2023-10-09 13:25:00,51.37,51.4,51.35,51.39,200499.0,50.3161,50.3454,50.2965,50.3356,200499.0
2023-10-09 13:30:00,51.38,51.45,51.34,51.44,210225.0,50.3258,50.3944,50.2867,50.3846,210225.0
2023-10-09 13:35:00,51.43,51.46,51.39,51.46,192411.0,50.3748,50.4042,50.3356,50.4042,192411.0
2023-10-09 13:40:00,51.46,51.62,51.46,51.6,117159.0,50.4042,50.5609,50.4042,50.5413,117159.0
2023-10-09 13:45:00,51.6,51.63,51.6,51.61,73386.0,50.5413,50.5707,50.5413,50.5511,73386.0
2023-10-09 13:50:00,51.61,51.65,51.6,51.65,127998.0,50.5511,50.5903,50.5413,50.5903,127998.0
2023-10-09 13:55:00,51.65,51.69,51.63,51.68,86766.0,50.5903,50.6295,50.5707,50.6197,86766.0
2023-10-09 14:00:00,51.68,51.76,51.68,51.75,117219.0,50.6197,50.6981,50.6197,50.6883,117219.0
2023-10-09 14:05:00,51.74,51.83,51.73,51.81,107844.0,50.6785,50.7666,50.6687,50.747,107844.0
2023-10-09 14:10:00,51.81,51.83,51.73,51.74,94383.0,50.747,50.7666,50.6687,50.6785,94383.0
2023-10-09 14:15:00,51.74,51.81,51.73,51.76,89829.0,50.6785,50.747,50.6687,50.6981,89829.0
2023-10-09 14:20:00,51.76,51.77,51.72,51.74,111834.0,50.6981,50.7078,50.6589,50.6785,111834.0
2023-10-09 14:25:00,51.74,51.76,51.73,51.73,84363.0,50.6785,50.6981,50.6687,50.6687,84363.0
2023-10-09 14:30:00,51.73,51.76,51.68,51.73,152292.0,50.6687,50.6981,50.6197,50.6687,152292.0
2023-10-09 14:35:00,51.73,51.76,51.68,51.76,101322.0,50.6687,50.6981,50.6197,50.6981,101322.0
2023-10-09 14:40:00,51.76,51.84,51.75,51.82,74205.0,50.6981,50.7764,50.6883,50.7568,74205.0
2023-10-09 14:45:00,51.81,51.81,51.76,51.77,95673.0,50.747,50.747,50.6981,50.7078,95673.0
2023-10-09 14:50:00,51.77,51.8,51.77,51.8,44025.0,50.7078,50.7372,50.7078,50.7372,44025.0
2023-10-09 14:55:00,51.81,51.84,51.8,51.8,104406.0,50.747,50.7764,50.7372,50.7372,104406.0
2023-10-09 15:00:00,51.8,51.82,51.74,51.82,111822.0,50.7372,50.7568,50.6785,50.7568,111822.0
2023-10-09 15:05:00,51.82,51.85,51.79,51.8,123834.0,50.7568,50.7862,50.7274,50.7372,123834.0
2023-10-09 15:10:00,51.8,51.85,51.8,51.81,75489.0,50.7372,50.7862,50.7372,50.747,75489.0
2023-10-09 15:15:00,51.81,51.86,51.8,51.82,117621.0,50.747,50.796,50.7372,50.7568,117621.0
2023-10-09 15:20:00,51.82,51.84,51.8,51.8,73845.0,50.7568,50.7764,50.7372,50.7372,73845.0
2023-10-09 15:25:00,51.81,51.85,51.8,51.85,96885.0,50.747,50.7862,50.7372,50.7862,96885.0
2023-10-09 15:30:00,51.85,51.87,51.81,51.86,147330.0,50.7862,50.8058,50.747,50.796,147330.0
2023-10-09 15:35:00,51.85,51.9,51.83,51.87,196464.0,50.7862,50.8352,50.7666,50.8058,196464.0
2023-10-09 15:40:00,51.87,51.9,51.86,51.86,214653.0,50.8058,50.8352,50.796,50.796,214653.0
2023-10-09 15:45:00,51.87,51.89,51.83,51.89,205134.0,50.8058,50.8254,50.7666,50.8254,205134.0
2023-10-09 15:50:00,51.89,51.91,51.83,51.87,378066.0,50.8254,50.845,50.7666,50.8058,378066.0
2023-10-09 15:55:00,51.88,51.95,51.87,51.95,872631.0,50.8156,50.8842,50.8058,50.8842,872631.0
2023-10-10 09:30:00,52.08,52.17,51.89,51.91,548679.0,51.0115,51.0996,50.8254,50.845,548679.0
2023-10-10 09:35:00,51.91,52.0,51.89,51.96,155901.0,50.845,50.9331,50.8254,50.8939,155901.0
2023-10-10 09:40:00,51.98,52.15,51.98,52.08,187665.0,50.9135,51.08,50.9135,51.0115,187665.0
2023-10-10 09:45:00,52.07,52.22,52.03,52.21,103011.0,51.0017,51.1486,50.9625,51.1388,103011.0
2023-10-10 09:50:00,52.22,52.26,52.19,52.23,112251.0,51.1486,51.1878,51.1192,51.1584,112251.0
2023-10-10 09:55:00,52.23,52.27,52.09,52.1,164751.0,51.1584,51.1976,51.0213,51.0311,164751.0
2023-10-10 10:00:00,52.11,52.26,52.1,52.24,168243.0,51.0409,51.1878,51.0311,51.1682,168243.0
2023-10-10 10:05:00,52.25,52.31,52.24,52.29,189660.0,51.178,51.2368,51.1682,51.2172,189660.0
2023-10-10 10:10:00,52.3,52.38,52.29,52.32,162006.0,51.227,51.3053,51.2172,51.2466,162006.0
2023-10-10 10:15:00,52.32,52.41,52.3,52.4,144741.0,51.2466,51.3347,51.227,51.3249,144741.0
2023-10-10 10:20:00,52.4,52.44,52.35,52.36,201861.0,51.3249,51.3641,51.2759,51.2857,201861.0
2023-10-10 10:25:00,52.37,52.4,52.35,52.35,65595.0,51.2955,51.3249,51.2759,51.2759,65595.0
2023-10-10 10:30:00,52.36,52.37,52.3,52.33,79830.0,51.2857,51.2955,51.227,51.2564,79830.0
2023-10-10 10:35:00,52.33,52.37,52.3,52.31,160104.0,51.2564,51.2955,51.227,51.2368,160104.0
2023-10-10 10:40:00,52.3,52.3,52.23,52.25,121779.0,51.227,51.227,51.1584,51.178,121779.0
2023-10-10 10:45:00,52.24,52.31,52.18,52.3,109899.0,51.1682,51.2368,51.1094,51.227,109899.0
2023-10-10 10:50:00,52.31,52.36,52.3,52.31,81825.0,51.2368,51.2857,51.227,51.2368,81825.0
2023-10-10 10:55:00,52.31,52.39,52.3,52.3,119358.0,51.2368,51.3151,51.227,51.227,119358.0
2023-10-10 11:00:00,52.3,52.39,52.28,52.39,53421.0,51.227,51.3151,51.2074,51.3151,53421.0
2023-10-10 11:05:00,52.39,52.5,52.39,52.49,117459.0,51.3151,51.4229,51.3151,51.4131,117459.0
2023-10-10 11:10:00,52.5,52.53,52.48,52.51,60594.0,51.4229,51.4523,51.4033,51.4327,60594.0
2023-10-10 11:15:00,52.52,52.58,52.51,52.53,72207.0,51.4425,51.5012,51.4327,51.4523,72207.0
2023-10-10 11:20:00,52.54,52.54,52.51,52.53,75270.0,51.462,51.462,51.4327,51.4523,75270.0
2023-10-10 11:25:00,52.53,52.53,52.43,52.46,71799.0,51.4523,51.4523,51.3543,51.3837,71799.0
2023-10-10 11:30:00,52.47,52.49,52.46,52.49,47019.0,51.3935,51.4131,51.3837,51.4131,47019.0
2023-10-10 11:35:00,52.49,52.53,52.46,52.52,94563.0,51.4131,51.4523,51.3837,51.4425,94563.0
2023-10-10 11:40:00,52.52,52.56,52.51,52.52,58974.0,51.4425,51.4816,51.4327,51.4425,58974.0
2023-10-10 11:45:00,52.51,52.51,52.43,52.44,62580.0,51.4327,51.4327,51.3543,51.3641,62580.0
2023-10-10 11:50:00,52.44,52.49,52.44,52.47,57762.0,51.3641,51.4131,51.3641,51.3935,57762.0
2023-10-10 11:55:00,52.47,52.51,52.46,52.49,58014.0,51.3935,51.4327,51.3837,51.4131,58014.0
2023-10-10 12:00:00,52.49,52.53,52.46,52.49,83022.0,51.4131,51.4523,51.3837,51.4131,83022.0
2023-10-10 12:05:00,52.48,52.54,52.48,52.54,49209.0,51.4033,51.462,51.4033,51.462,49209.0
2023-10-10 12:10:00,52.54,52.57,52.53,52.54,42939.0,51.462,51.4914,51.4523,51.462,42939.0
2023-10-10 12:15:00,52.54,52.54,52.51,52.52,59232.0,51.462,51.462,51.4327,51.4425,59232.0
2023-10-10 12:20:00,52.53,52.54,52.49,52.53,59865.0,51.4523,51.462,51.4131,51.4523,59865.0
2023-10-10 12:25:00,52.53,52.56,52.52,52.54,38298.0,51.4523,51.4816,51.4425,51.462,38298.0
2023-10-10 12:30:00,52.55,52.58,52.54,52.57,67437.0,51.4718,51.5012,51.462,51.4914,67437.0
2023-10-10 12:35:00,52.57,52.59,52.56,52.59,58503.0,51.4914,51.511,51.4816,51.511,58503.0
2023-10-10 12:40:00,52.59,52.6,52.57,52.59,77136.0,51.511,51.5208,51.4914,51.511,77136.0
2023-10-10 12:45:00,52.58,52.63,52.57,52.63,61926.0,51.5012,51.5502,51.4914,51.5502,61926.0
2023-10-10 12:50:00,52.63,52.64,52.6,52.64,63882.0,51.5502,51.56,51.5208,51.56,63882.0
2023-10-10 12:55:00,52.64,52.65,52.62,52.64,71136.0,51.56,51.5698,51.5404,51.56,71136.0
2023-10-10 13:00:00,52.64,52.69,52.6,52.6,137451.0,51.56,51.609,51.5208,51.5208,137451.0
2023-10-10 13:05:00,52.6,52.61,52.54,52.58,129213.0,51.5208,51.5306,51.462,51.5012,129213.0
2023-10-10 13:10:00,52.58,52.64,52.58,52.61,72735.0,51.5012,51.56,51.5012,51.5306,72735.0
2023-10-10 13:15:00,52.61,52.66,52.59,52.66,43182.0,51.5306,51.5796,51.511,51.5796,43182.0
2023-10-10 13:20:00,52.66,52.69,52.61,52.62,70614.0,51.5796,51.609,51.5306,51.5404,70614.0
2023-10-10 13:25:00,52.62,52.62,52.54,52.57,54159.0,51.5404,51.5404,51.462,51.4914,54159.0
2023-10-10 13:30:00,52.57,52.57,52.48,52.49,54150.0,51.4914,51.4914,51.4033,51.4131,54150.0
2023-10-10 13:35:00,52.48,52.5,52.46,52.47,90459.0,51.4033,51.4229,51.3837,51.3935,90459.0
2023-10-10 13:40:00,52.46,52.51,52.45,52.51,52425.0,51.3837,51.4327,51.3739,51.4327,52425.0
2023-10-10 13:45:00,52.5,52.52,52.48,52.52,63105.0,51.4229,51.4425,51.4033,51.4425,63105.0
2023-10-10 13:50:00,52.52,52.54,52.51,52.53,64431.0,51.4425,51.462,51.4327,51.4523,64431.0
2023-10-10 13:55:00,52.54,52.6,52.53,52.57,64344.0,51.462,51.5208,51.4523,51.4914,64344.0
2023-10-10 14:00:00,52.57,52.59,52.54,52.59,71544.0,51.4914,51.511,51.462,51.511,71544.0
2023-10-10 14:05:00,52.58,52.58,52.52,52.53,80457.0,51.5012,51.5012,51.4425,51.4523,80457.0
2023-10-10 14:10:00,52.53,52.55,52.48,52.48,48240.0,51.4523,51.4718,51.4033,51.4033,48240.0
2023-10-10 14:15:00,52.48,52.5,52.47,52.5,82329.0,51.4033,51.4229,51.3935,51.4229,82329.0
2023-10-10 14:20:00,52.5,52.53,52.49,52.51,61119.0,51.4229,51.4523,51.4131,51.4327,61119.0
2023-10-10 14:25:00,52.51,52.58,52.49,52.58,64275.0,51.4327,51.5012,51.4131,51.5012,64275.0
2023-10-10 14:30:00,52.57,52.62,52.57,52.62,114774.0,51.4914,51.5404,51.4914,51.5404,114774.0
2023-10-10 14:35:00,52.62,52.63,52.55,52.57,64089.0,51.5404,51.5502,51.4718,51.4914,64089.0
2023-10-10 14:40:00,52.57,52.58,52.52,52.58,62325.0,51.4914,51.5012,51.4425,51.5012,62325.0
2023-10-10 14:45:00,52.58,52.65,52.57,52.58,66378.0,51.5012,51.5698,51.4914,51.5012,66378.0
2023-10-10 14:50:00,52.58,52.58,52.48,52.49,98157.0,51.5012,51.5012,51.4033,51.4131,98157.0
2023-10-10 14:55:00,52.49,52.5,52.46,52.49,83226.0,51.4131,51.4229,51.3837,51.4131,83226.0
2023-10-10 15:00:00,52.49,52.51,52.45,52.51,104541.0,51.4131,51.4327,51.3739,51.4327,104541.0
2023-10-10 15:05:00,52.51,52.56,52.51,52.56,60903.0,51.4327,51.4816,51.4327,51.4816,60903.0
2023-10-10 15:10:00,52.56,52.57,52.51,52.51,72723.0,51.4816,51.4914,51.4327,51.4327,72723.0
2023-10-10 15:15:00,52.52,52.56,52.5,52.53,85770.0,51.4425,51.4816,51.4229,51.4523,85770.0
2023-10-10 15:20:00,52.53,52.53,52.45,52.46,108855.0,51.4523,51.4523,51.3739,51.3837,108855.0
2023-10-10 15:25:00,52.46,52.48,52.45,52.45,133086.0,51.3837,51.4033,51.3739,51.3739,133086.0
2023-10-10 15:30:00,52.45,52.49,52.45,52.47,113421.0,51.3739,51.4131,51.3739,51.3935,113421.0
2023-10-10 15:35:00,52.47,52.5,52.47,52.49,103032.0,51.3935,51.4229,51.3935,51.4131,103032.0
2023-10-10 15:40:00,52.49,52.54,52.49,52.5,151155.0,51.4131,51.462,51.4131,51.4229,151155.0
2023-10-10 15:45:00,52.51,52.52,52.45,52.51,336963.0,51.4327,51.4425,51.3739,51.4327,336963.0
2023-10-10 15:50:00,52.52,52.54,52.47,52.53,358632.0,51.4425,51.462,51.3935,51.4523,358632.0
2023-10-10 15:55:00,52.53,52.55,52.5,52.53,819915.0,51.4523,51.4718,51.4229,51.4523,819915.0
2023-10-11 09:30:00,52.75,53.05,52.75,53.04,693795.0,51.6677,51.9616,51.6677,51.9518,693795.0
2023-10-11 09:35:00,53.04,53.16,52.68,52.7,199194.0,51.9518,52.0693,51.5992,51.6188,199194.0
2023-10-11 09:40:00,52.72,52.75,52.57,52.63,137253.0,51.6384,51.6677,51.4914,51.5502,137253.0
2023-10-11 09:45:00,52.64,52.8,52.61,52.79,119304.0,51.56,51.7167,51.5306,51.7069,119304.0
2023-10-11 09:50:00,52.8,52.8,52.61,52.61,114009.0,51.7167,51.7167,51.5306,51.5306,114009.0
2023-10-11 09:55:00,52.61,52.65,52.55,52.6,85446.0,51.5306,51.5698,51.4718,51.5208,85446.0
2023-10-11 10:00:00,52.59,52.69,52.56,52.69,102516.0,51.511,51.609,51.4816,51.609,102516.0
2023-10-11 10:05:00,52.69,52.77,52.69,52.72,63738.0,51.609,51.6873,51.609,51.6384,63738.0
2023-10-11 10:10:00,52.72,52.72,52.51,52.52,50820.0,51.6384,51.6384,51.4327,51.4425,50820.0
2023-10-11 10:15:00,52.51,52.58,52.5,52.53,71241.0,51.4327,51.5012,51.4229,51.4523,71241.0
2023-10-11 10:20:00,52.56,52.56,52.45,52.46,47121.0,51.4816,51.4816,51.3739,51.3837,47121.0
2023-10-11 10:25:00,52.46,52.58,52.45,52.57,95637.0,51.3837,51.5012,51.3739,51.4914,95637.0
2023-10-11 10:30:00,52.56,52.61,52.55,52.61,62616.0,51.4816,51.5306,51.4718,51.5306,62616.0
2023-10-11 10:35:00,52.61,52.65,52.56,52.64,73035.0,51.5306,51.5698,51.4816,51.56,73035.0
2023-10-11 10:40:00,52.63,52.7,52.63,52.64,115413.0,51.5502,51.6188,51.5502,51.56,115413.0
2023-10-11 10:45:00,52.65,52.65,52.56,52.57,40287.0,51.5698,51.5698,51.4816,51.4914,40287.0
2023-10-11 10:50:00,52.58,52.63,52.57,52.57,80841.0,51.5012,51.5502,51.4914,51.4914,80841.0
2023-10-11 10:55:00,52.57,52.59,52.55,52.55,33297.0,51.4914,51.511,51.4718,51.4718,33297.0
2023-10-11 11:00:00,52.54,52.57,52.51,52.55,75240.0,51.462,51.4914,51.4327,51.4718,75240.0
2023-10-11 11:05:00,52.56,52.58,52.45,52.45,52902.0,51.4816,51.5012,51.3739,51.3739,52902.0
2023-10-11 11:10:00,52.46,52.47,52.43,52.45,71232.0,51.3837,51.3935,51.3543,51.3739,71232.0
2023-10-11 11:15:00,52.45,52.46,52.37,52.37,82503.0,51.3739,51.3837,51.2955,51.2955,82503.0
2023-10-11 11:20:00,52.37,52.38,52.35,52.37,68451.0,51.2955,51.3053,51.2759,51.2955,68451.0
2023-10-11 11:25:00,52.38,52.43,52.37,52.43,49293.0,51.3053,51.3543,51.2955,51.3543,49293.0
2023-10-11 11:30:00,52.43,52.51,52.43,52.48,74298.0,51.3543,51.4327,51.3543,51.4033,74298.0
2023-10-11 11:35:00,52.48,52.5,52.47,52.5,45606.0,51.4033,51.4229,51.3935,51.4229,45606.0
2023-10-11 11:40:00,52.49,52.54,52.49,52.53,55368.0,51.4131,51.462,51.4131,51.4523,55368.0
2023-10-11 11:45:00,52.53,52.6,52.53,52.59,58473.0,51.4523,51.5208,51.4523,51.511,58473.0
2023-10-11 11:50:00,52.6,52.66,52.6,52.62,52221.0,51.5208,51.5796,51.5208,51.5404,52221.0
2023-10-11 11:55:00,52.62,52.64,52.6,52.61,48639.0,51.5404,51.56,51.5208,51.5306,48639.0
2023-10-11 12:00:00,52.61,52.64,52.58,52.64,52779.0,51.5306,51.56,51.5012,51.56,52779.0
2023-10-11 12:05:00,52.63,52.69,52.62,52.69,85626.0,51.5502,51.609,51.5404,51.609,85626.0
2023-10-11 12:10:00,52.69,52.7,52.65,52.66,47484.0,51.609,51.6188,51.5698,51.5796,47484.0
2023-10-11 12:15:00,52.66,52.66,52.6,52.62,60588.0,51.5796,51.5796,51.5208,51.5404,60588.0
2023-10-11 12:20:00,52.61,52.62,52.57,52.59,34896.0,51.5306,51.5404,51.4914,51.511,34896.0
2023-10-11 12:25:00,52.6,52.62,52.57,52.61,56094.0,51.5208,51.5404,51.4914,51.5306,56094.0
2023-10-11 12:30:00,52.6,52.66,52.6,52.65,35679.0,51.5208,51.5796,51.5208,51.5698,35679.0
2023-10-11 12:35:00,52.64,52.68,52.64,52.67,57603.0,51.56,51.5992,51.56,51.5894,57603.0
2023-10-11 12:40:00,52.66,52.71,52.65,52.7,44304.0,51.5796,51.6286,51.5698,51.6188,44304.0
2023-10-11 12:45:00,52.71,52.73,52.68,52.69,58671.0,51.6286,51.6481,51.5992,51.609,58671.0
2023-10-11 12:50:00,52.7,52.7,52.63,52.64,41076.0,51.6188,51.6188,51.5502,51.56,41076.0
2023-10-11 12:55:00,52.64,52.64,52.62,52.64,35589.0,51.56,51.56,51.5404,51.56,35589.0
2023-10-11 13:00:00,52.64,52.65,52.59,52.59,42660.0,51.56,51.5698,51.511,51.511,42660.0
2023-10-11 13:05:00,52.6,52.62,52.59,52.61,21798.0,51.5208,51.5404,51.511,51.5306,21798.0
2023-10-11 13:10:00,52.61,52.66,52.61,52.66,61419.0,51.5306,51.5796,51.5306,51.5796,61419.0
2023-10-11 13:15:00,52.65,52.65,52.55,52.58,43230.0,51.5698,51.5698,51.4718,51.5012,43230.0
2023-10-11 13:20:00,52.57,52.6,52.57,52.59,43893.0,51.4914,51.5208,51.4914,51.511,43893.0
2023-10-11 13:25:00,52.59,52.63,52.58,52.61,29562.0,51.511,51.5502,51.5012,51.5306,29562.0
2023-10-11 13:30:00,52.6,52.61,52.55,52.58,39330.0,51.5208,51.5306,51.4718,51.5012,39330.0
2023-10-11 13:35:00,52.58,52.59,52.56,52.58,31824.0,51.5012,51.511,51.4816,51.5012,31824.0
2023-10-11 13:40:00,52.59,52.63,52.59,52.62,43680.0,51.511,51.5502,51.511,51.5404,43680.0
2023-10-11 13:45:00,52.62,52.65,52.61,52.64,72396.0,51.5404,51.5698,51.5306,51.56,72396.0
2023-10-11 13:50:00,52.64,52.67,52.63,52.67,52116.0,51.56,51.5894,51.5502,51.5894,52116.0
2023-10-11 13:55:00,52.67,52.71,52.66,52.69,40644.0,51.5894,51.6286,51.5796,51.609,40644.0
2023-10-11 14:00:00,52.69,52.73,52.69,52.7,50064.0,51.609,51.6481,51.609,51.6188,50064.0
2023-10-11 14:05:00,52.69,52.71,52.67,52.68,32073.0,51.609,51.6286,51.5894,51.5992,32073.0
2023-10-11 14:10:00,52.68,52.68,52.64,52.66,30282.0,51.5992,51.5992,51.56,51.5796,30282.0
2023-10-11 14:15:00,52.66,52.75,52.66,52.73,54138.0,51.5796,51.6677,51.5796,51.6481,54138.0
2023-10-11 14:20:00,52.73,52.78,52.72,52.78,66741.0,51.6481,51.6971,51.6384,51.6971,66741.0
2023-10-11 14:25:00,52.78,52.8,52.73,52.73,48084.0,51.6971,51.7167,51.6481,51.6481,48084.0
2023-10-11 14:30:00,52.73,52.77,52.73,52.76,37704.0,51.6481,51.6873,51.6481,51.6775,37704.0
2023-10-11 14:35:00,52.76,52.76,52.72,52.73,30420.0,51.6775,51.6775,51.6384,51.6481,30420.0
2023-10-11 14:40:00,52.72,52.75,52.71,52.73,29988.0,51.6384,51.6677,51.6286,51.6481,29988.0
2023-10-11 14:45:00,52.72,52.75,52.71,52.74,48894.0,51.6384,51.6677,51.6286,51.6579,48894.0
2023-10-11 14:50:00,52.74,52.78,52.74,52.78,45150.0,51.6579,51.6971,51.6579,51.6971,45150.0
2023-10-11 14:55:00,52.78,52.78,52.75,52.76,41877.0,51.6971,51.6971,51.6677,51.6775,41877.0
2023-10-11 15:00:00,52.75,52.78,52.74,52.76,49509.0,51.6677,51.6971,51.6579,51.6775,49509.0
2023-10-11 15:05:00,52.76,52.77,52.73,52.73,58869.0,51.6775,51.6873,51.6481,51.6481,58869.0
2023-10-11 15:10:00,52.73,52.75,52.7,52.7,70704.0,51.6481,51.6677,51.6188,51.6188,70704.0
2023-10-11 15:15:00,52.7,52.79,52.7,52.79,78768.0,51.6188,51.7069,51.6188,51.7069,78768.0
2023-10-11 15:20:00,52.79,52.8,52.77,52.79,68961.0,51.7069,51.7167,51.6873,51.7069,68961.0
2023-10-11 15:25:00,52.78,52.8,52.76,52.79,44406.0,51.6971,51.7167,51.6775,51.7069,44406.0
2023-10-11 15:30:00,52.79,52.8,52.77,52.78,61941.0,51.7069,51.7167,51.6873,51.6971,61941.0
2023-10-11 15:35:00,52.79,52.84,52.77,52.83,92616.0,51.7069,51.7559,51.6873,51.7461,92616.0
2023-10-11 15:40:00,52.83,52.86,52.8,52.81,152334.0,51.7461,51.7755,51.7167,51.7265,152334.0
2023-10-11 15:45:00,52.8,52.82,52.79,52.8,155913.0,51.7167,51.7363,51.7069,51.7167,155913.0
2023-10-11 15:50:00,52.8,52.85,52.78,52.81,299610.0,51.7167,51.7657,51.6971,51.7265,299610.0
2023-10-11 15:55:00,52.8,52.81,52.73,52.74,701931.0,51.7167,51.7265,51.6481,51.6579,701931.0
2023-10-12 09:30:00,52.84,52.89,52.59,52.67,255531.0,51.7559,51.8049,51.511,51.5894,255531.0
2023-10-12 09:35:00,52.66,52.72,52.64,52.71,100221.0,51.5796,51.6384,51.56,51.6286,100221.0
2023-10-12 09:40:00,52.72,52.85,52.72,52.74,129384.0,51.6384,51.7657,51.6384,51.6579,129384.0
2023-10-12 09:45:00,52.73,52.81,52.71,52.78,85878.0,51.6481,51.7265,51.6286,51.6971,85878.0
2023-10-12 09:50:00,52.77,52.82,52.68,52.69,94275.0,51.6873,51.7363,51.5992,51.609,94275.0
2023-10-12 09:55:00,52.69,52.74,52.66,52.7,86349.0,51.609,51.6579,51.5796,51.6188,86349.0
2023-10-12 10:00:00,52.7,52.72,52.65,52.69,43863.0,51.6188,51.6384,51.5698,51.609,43863.0
2023-10-12 10:05:00,52.69,52.78,52.68,52.73,55047.0,51.609,51.6971,51.5992,51.6481,55047.0
2023-10-12 10:10:00,52.73,52.84,52.72,52.78,90285.0,51.6481,51.7559,51.6384,51.6971,90285.0
2023-10-12 10:15:00,52.79,52.85,52.77,52.85,73533.0,51.7069,51.7657,51.6873,51.7657,73533.0
2023-10-12 10:20:00,52.85,52.9,52.78,52.79,118377.0,51.7657,51.8147,51.6971,51.7069,118377.0
2023-10-12 10:25:00,52.79,52.91,52.79,52.89,96732.0,51.7069,51.8245,51.7069,51.8049,96732.0
2023-10-12 10:30:00,52.89,52.9,52.77,52.78,67236.0,51.8049,51.8147,51.6873,51.6971,67236.0
2023-10-12 10:35:00,52.78,52.8,52.74,52.75,56025.0,51.6971,51.7167,51.6579,51.6677,56025.0
2023-10-12 10:40:00,52.74,52.76,52.69,52.69,51819.0,51.6579,51.6775,51.609,51.609,51819.0
2023-10-12 10:45:00,52.69,52.8,52.68,52.79,63279.0,51.609,51.7167,51.5992,51.7069,63279.0
2023-10-12 10:50:00,52.79,52.84,52.73,52.75,131049.0,51.7069,51.7559,51.6481,51.6677,131049.0
2023-10-12 10:55:00,52.74,52.8,52.72,52.79,79746.0,51.6579,51.7167,51.6384,51.7069,79746.0
2023-10-12 11:00:00,52.79,52.82,52.74,52.76,59679.0,51.7069,51.7363,51.6579,51.6775,59679.0
2023-10-12 11:05:00,52.77,52.77,52.7,52.73,56667.0,51.6873,51.6873,51.6188,51.6481,56667.0
2023-10-12 11:10:00,52.74,52.8,52.72,52.78,56712.0,51.6579,51.7167,51.6384,51.6971,56712.0
2023-10-12 11:15:00,52.78,52.79,52.75,52.76,116079.0,51.6971,51.7069,51.6677,51.6775,116079.0
2023-10-12 11:20:00,52.76,52.8,52.71,52.77,93177.0,51.6775,51.7167,51.6286,51.6873,93177.0
2023-10-12 11:25:00,52.77,52.81,52.77,52.8,63288.0,51.6873,51.7265,51.6873,51.7167,63288.0
2023-10-12 11:30:00,52.8,52.8,52.75,52.78,55803.0,51.7167,51.7167,51.6677,51.6971,55803.0
2023-10-12 11:35:00,52.78,52.8,52.77,52.78,50424.0,51.6971,51.7167,51.6873,51.6971,50424.0
2023-10-12 11:40:00,52.78,52.8,52.75,52.77,49440.0,51.6971,51.7167,51.6677,51.6873,49440.0
2023-10-12 11:45:00,52.77,52.81,52.77,52.8,46761.0,51.6873,51.7265,51.6873,51.7167,46761.0
2023-10-12 11:50:00,52.8,52.88,52.8,52.88,51609.0,51.7167,51.7951,51.7167,51.7951,51609.0
2023-10-12 11:55:00,52.88,52.95,52.88,52.94,107469.0,51.7951,51.8636,51.7951,51.8538,107469.0
2023-10-12 12:00:00,52.95,53.02,52.95,52.98,102870.0,51.8636,51.9322,51.8636,51.893,102870.0
2023-10-12 12:05:00,52.98,53.02,52.95,52.96,58176.0,51.893,51.9322,51.8636,51.8734,58176.0
2023-10-12 12:10:00,52.96,53.01,52.95,52.99,65541.0,51.8734,51.9224,51.8636,51.9028,65541.0
2023-10-12 12:15:00,52.99,53.05,52.99,53.02,68223.0,51.9028,51.9616,51.9028,51.9322,68223.0
2023-10-12 12:20:00,53.02,53.09,53.01,53.08,64641.0,51.9322,52.0008,51.9224,51.991,64641.0
2023-10-12 12:25:00,53.08,53.09,53.07,53.08,68244.0,51.991,52.0008,51.9812,51.991,68244.0
2023-10-12 12:30:00,53.08,53.09,53.05,53.07,60960.0,51.991,52.0008,51.9616,51.9812,60960.0
2023-10-12 12:35:00,53.07,53.09,53.04,53.09,53439.0,51.9812,52.0008,51.9518,52.0008,53439.0
2023-10-12 12:40:00,53.09,53.1,53.05,53.06,48468.0,52.0008,52.0106,51.9616,51.9714,48468.0
2023-10-12 12:45:00,53.06,53.07,53.03,53.03,54132.0,51.9714,51.9812,51.942,51.942,54132.0
2023-10-12 12:50:00,53.03,53.03,53.0,53.01,64320.0,51.942,51.942,51.9126,51.9224,64320.0
2023-10-12 12:55:00,53.02,53.02,52.97,53.0,64677.0,51.9322,51.9322,51.8832,51.9126,64677.0
2023-10-12 13:00:00,53.0,53.0,52.82,52.87,64308.0,51.9126,51.9126,51.7363,51.7853,64308.0
2023-10-12 13:05:00,52.86,52.88,52.81,52.86,65370.0,51.7755,51.7951,51.7265,51.7755,65370.0
2023-10-12 13:10:00,52.86,52.92,52.85,52.91,115899.0,51.7755,51.8343,51.7657,51.8245,115899.0
2023-10-12 13:15:00,52.9,52.96,52.88,52.95,60408.0,51.8147,51.8734,51.7951,51.8636,60408.0
2023-10-12 13:20:00,52.95,52.97,52.94,52.94,61245.0,51.8636,51.8832,51.8538,51.8538,61245.0
2023-10-12 13:25:00,52.95,52.95,52.88,52.88,45861.0,51.8636,51.8636,51.7951,51.7951,45861.0
2023-10-12 13:30:00,52.88,52.88,52.85,52.85,66126.0,51.7951,51.7951,51.7657,51.7657,66126.0
2023-10-12 13:35:00,52.86,52.87,52.83,52.86,62763.0,51.7755,51.7853,51.7461,51.7755,62763.0
2023-10-12 13:40:00,52.85,52.88,52.82,52.82,75642.0,51.7657,51.7951,51.7363,51.7363,75642.0
2023-10-12 13:45:00,52.83,52.89,52.83,52.87,55989.0,51.7461,51.8049,51.7461,51.7853,55989.0
2023-10-12 13:50:00,52.88,52.89,52.83,52.88,80061.0,51.7951,51.8049,51.7461,51.7951,80061.0
2023-10-12 13:55:00,52.88,52.89,52.85,52.88,55314.0,51.7951,51.8049,51.7657,51.7951,55314.0
2023-10-12 14:00:00,52.88,52.88,52.8,52.81,58287.0,51.7951,51.7951,51.7167,51.7265,58287.0
2023-10-12 14:05:00,52.8,52.85,52.8,52.81,76848.0,51.7167,51.7657,51.7167,51.7265,76848.0
2023-10-12 14:10:00,52.8,52.83,52.77,52.83,46965.0,51.7167,51.7461,51.6873,51.7461,46965.0
2023-10-12 14:15:00,52.83,52.84,52.8,52.82,63453.0,51.7461,51.7559,51.7167,51.7363,63453.0
2023-10-12 14:20:00,52.81,52.93,52.81,52.92,71001.0,51.7265,51.844,51.7265,51.8343,71001.0
2023-10-12 14:25:00,52.92,52.94,52.9,52.94,76857.0,51.8343,51.8538,51.8147,51.8538,76857.0
2023-10-12 14:30:00,52.94,52.94,52.88,52.92,73863.0,51.8538,51.8538,51.7951,51.8343,73863.0
2023-10-12 14:35:00,52.92,52.93,52.88,52.9,57339.0,51.8343,51.844,51.7951,51.8147,57339.0
2023-10-12 14:40:00,52.9,52.9,52.85,52.88,43074.0,51.8147,51.8147,51.7657,51.7951,43074.0
2023-10-12 14:45:00,52.88,52.93,52.87,52.92,48276.0,51.7951,51.844,51.7853,51.8343,48276.0
2023-10-12 14:50:00,52.92,52.95,52.9,52.91,68196.0,51.8343,51.8636,51.8147,51.8245,68196.0
2023-10-12 14:55:00,52.92,52.94,52.91,52.93,106707.0,51.8343,51.8538,51.8245,51.844,106707.0
2023-10-12 15:00:00,52.93,52.98,52.93,52.97,56238.0,51.844,51.893,51.844,51.8832,56238.0
2023-10-12 15:05:00,52.98,53.03,52.96,52.99,81660.0,51.893,51.942,51.8734,51.9028,81660.0
2023-10-12 15:10:00,52.99,53.01,52.96,53.01,95127.0,51.9028,51.9224,51.8734,51.9224,95127.0
2023-10-12 15:15:00,53.0,53.0,52.95,52.96,53709.0,51.9126,51.9126,51.8636,51.8734,53709.0
2023-10-12 15:20:00,52.95,52.97,52.92,52.92,60384.0,51.8636,51.8832,51.8343,51.8343,60384.0
2023-10-12 15:25:00,52.92,52.93,52.88,52.93,58902.0,51.8343,51.844,51.7951,51.844,58902.0
2023-10-12 15:30:00,52.93,53.01,52.91,52.97,99492.0,51.844,51.9224,51.8245,51.8832,99492.0
2023-10-12 15:35:00,52.97,53.01,52.95,53.01,90747.0,51.8832,51.9224,51.8636,51.9224,90747.0
2023-10-12 15:40:00,53.01,53.01,52.97,52.99,136992.0,51.9224,51.9224,51.8832,51.9028,136992.0
2023-10-12 15:45:00,52.98,53.03,52.98,53.01,215775.0,51.893,51.942,51.893,51.9224,215775.0
2023-10-12 15:50:00,53.01,53.04,52.95,52.97,326328.0,51.9224,51.9518,51.8636,51.8832,326328.0
2023-10-12 15:55:00,52.97,53.03,52.95,52.99,618372.0,51.8832,51.942,51.8636,51.9028,618372.0
2023-10-13 09:30:00,53.09,53.19,52.97,52.97,266889.0,52.0008,52.0987,51.8832,51.8832,266889.0
2023-10-13 09:35:00,52.99,53.2,52.99,53.19,73827.0,51.9028,52.1085,51.9028,52.0987,73827.0
2023-10-13 09:40:00,53.2,53.29,53.18,53.29,86832.0,52.1085,52.1967,52.0889,52.1967,86832.0
2023-10-13 09:45:00,53.29,53.37,53.28,53.36,116694.0,52.1967,52.275,52.1869,52.2652,116694.0
2023-10-13 09:50:00,53.38,53.45,53.36,53.4,138417.0,52.2848,52.3534,52.2652,52.3044,138417.0
2023-10-13 09:55:00,53.4,53.49,53.39,53.45,146835.0,52.3044,52.3926,52.2946,52.3534,146835.0
2023-10-13 10:00:00,53.45,53.47,53.35,53.42,210258.0,52.3534,52.373,52.2554,52.324,210258.0
2023-10-13 10:05:00,53.43,53.45,53.32,53.41,85176.0,52.3338,52.3534,52.226,52.3142,85176.0
2023-10-13 10:10:00,53.4,53.42,53.34,53.34,77274.0,52.3044,52.324,52.2456,52.2456,77274.0
2023-10-13 10:15:00,53.34,53.36,53.31,53.36,123564.0,52.2456,52.2652,52.2162,52.2652,123564.0
2023-10-13 10:20:00,53.36,53.43,53.31,53.33,75525.0,52.2652,52.3338,52.2162,52.2358,75525.0
2023-10-13 10:25:00,53.33,53.34,53.29,53.31,71715.0,52.2358,52.2456,52.1967,52.2162,71715.0
2023-10-13 10:30:00,53.31,53.33,53.25,53.31,128514.0,52.2162,52.2358,52.1575,52.2162,128514.0
2023-10-13 10:35:00,53.31,53.33,53.24,53.25,85281.0,52.2162,52.2358,52.1477,52.1575,85281.0
2023-10-13 10:40:00,53.24,53.25,53.19,53.24,68958.0,52.1477,52.1575,52.0987,52.1477,68958.0
2023-10-13 10:45:00,53.24,53.32,53.24,53.31,92337.0,52.1477,52.226,52.1477,52.2162,92337.0
2023-10-13 10:50:00,53.31,53.32,53.2,53.23,98178.0,52.2162,52.226,52.1085,52.1379,98178.0
2023-10-13 10:55:00,53.23,53.23,53.12,53.17,85134.0,52.1379,52.1379,52.0301,52.0791,85134.0
2023-10-13 11:00:00,53.17,53.17,53.13,53.13,66924.0,52.0791,52.0791,52.0399,52.0399,66924.0
2023-10-13 11:05:00,53.13,53.17,53.09,53.17,60294.0,52.0399,52.0791,52.0008,52.0791,60294.0
2023-10-13 11:10:00,53.17,53.23,53.17,53.22,107709.0,52.0791,52.1379,52.0791,52.1281,107709.0
2023-10-13 11:15:00,53.23,53.32,53.22,53.31,101892.0,52.1379,52.226,52.1281,52.2162,101892.0
2023-10-13 11:20:00,53.31,53.35,53.28,53.28,67317.0,52.2162,52.2554,52.1869,52.1869,67317.0
2023-10-13 11:25:00,53.28,53.28,53.16,53.23,96810.0,52.1869,52.1869,52.0693,52.1379,96810.0
2023-10-13 11:30:00,53.24,53.26,53.21,53.24,171012.0,52.1477,52.1673,52.1183,52.1477,171012.0
2023-10-13 11:35:00,53.24,53.32,53.24,53.32,321897.0,52.1477,52.226,52.1477,52.226,321897.0
2023-10-13 11:40:00,53.31,53.36,53.3,53.33,142941.0,52.2162,52.2652,52.2065,52.2358,142941.0
2023-10-13 11:45:00,53.32,53.35,53.31,53.33,108015.0,52.226,52.2554,52.2162,52.2358,108015.0
2023-10-13 11:50:00,53.32,53.32,53.26,53.31,94920.0,52.226,52.226,52.1673,52.2162,94920.0
2023-10-13 11:55:00,53.3,53.31,53.24,53.24,90969.0,52.2065,52.2162,52.1477,52.1477,90969.0
2023-10-13 12:00:00,53.24,53.3,53.21,53.3,119550.0,52.1477,52.2065,52.1183,52.2065,119550.0
2023-10-13 12:05:00,53.3,53.34,53.29,53.3,86799.0,52.2065,52.2456,52.1967,52.2065,86799.0
2023-10-13 12:10:00,53.31,53.34,53.3,53.3,55119.0,52.2162,52.2456,52.2065,52.2065,55119.0
2023-10-13 12:15:00,53.3,53.39,53.29,53.39,72978.0,52.2065,52.2946,52.1967,52.2946,72978.0
2023-10-13 12:20:00,53.39,53.45,53.39,53.4,75150.0,52.2946,52.3534,52.2946,52.3044,75150.0
2023-10-13 12:25:00,53.4,53.44,53.37,53.43,63054.0,52.3044,52.3436,52.275,52.3338,63054.0
2023-10-13 12:30:00,53.44,53.45,53.42,53.45,70197.0,52.3436,52.3534,52.324,52.3534,70197.0
2023-10-13 12:35:00,53.45,53.45,53.4,53.41,103290.0,52.3534,52.3534,52.3044,52.3142,103290.0
2023-10-13 12:40:00,53.41,53.45,53.41,53.42,61563.0,52.3142,52.3534,52.3142,52.324,61563.0
2023-10-13 12:45:00,53.42,53.42,53.35,53.35,70836.0,52.324,52.324,52.2554,52.2554,70836.0
2023-10-13 12:50:00,53.35,53.35,53.24,53.27,91395.0,52.2554,52.2554,52.1477,52.1771,91395.0
2023-10-13 12:55:00,53.28,53.32,53.28,53.31,49374.0,52.1869,52.226,52.1869,52.2162,49374.0
2023-10-13 13:00:00,53.31,53.36,53.3,53.33,62964.0,52.2162,52.2652,52.2065,52.2358,62964.0
2023-10-13 13:05:00,53.33,53.33,53.27,53.32,94689.0,52.2358,52.2358,52.1771,52.226,94689.0
2023-10-13 13:10:00,53.32,53.36,53.29,53.3,90486.0,52.226,52.2652,52.1967,52.2065,90486.0
2023-10-13 13:15:00,53.31,53.32,53.28,53.29,68478.0,52.2162,52.226,52.1869,52.1967,68478.0
2023-10-13 13:20:00,53.3,53.33,53.28,53.29,44934.0,52.2065,52.2358,52.1869,52.1967,44934.0
2023-10-13 13:25:00,53.29,53.31,53.23,53.25,76896.0,52.1967,52.2162,52.1379,52.1575,76896.0
2023-10-13 13:30:00,53.24,53.27,53.23,53.27,87819.0,52.1477,52.1771,52.1379,52.1771,87819.0
2023-10-13 13:35:00,53.26,53.28,53.23,53.28,62631.0,52.1673,52.1869,52.1379,52.1869,62631.0
2023-10-13 13:40:00,53.28,53.45,53.27,53.42,95613.0,52.1869,52.3534,52.1771,52.324,95613.0
2023-10-13 13:45:00,53.42,53.44,53.37,53.38,79068.0,52.324,52.3436,52.275,52.2848,79068.0
2023-10-13 13:50:00,53.38,53.42,53.37,53.38,43032.0,52.2848,52.324,52.275,52.2848,43032.0
2023-10-13 13:55:00,53.37,53.4,53.36,53.37,61065.0,52.275,52.3044,52.2652,52.275,61065.0
2023-10-13 14:00:00,53.38,53.38,53.31,53.32,93516.0,52.2848,52.2848,52.2162,52.226,93516.0
2023-10-13 14:05:00,53.31,53.39,53.31,53.35,52095.0,52.2162,52.2946,52.2162,52.2554,52095.0
2023-10-13 14:10:00,53.35,53.36,53.31,53.33,45012.0,52.2554,52.2652,52.2162,52.2358,45012.0
2023-10-13 14:15:00,53.32,53.37,53.31,53.34,57261.0,52.226,52.275,52.2162,52.2456,57261.0
2023-10-13 14:20:00,53.34,53.35,53.29,53.3,101556.0,52.2456,52.2554,52.1967,52.2065,101556.0
2023-10-13 14:25:00,53.29,53.33,53.28,53.32,75372.0,52.1967,52.2358,52.1869,52.226,75372.0
2023-10-13 14:30:00,53.32,53.38,53.32,53.36,49443.0,52.226,52.2848,52.226,52.2652,49443.0
2023-10-13 14:35:00,53.36,53.36,53.27,53.29,102900.0,52.2652,52.2652,52.1771,52.1967,102900.0
2023-10-13 14:40:00,53.28,53.3,53.27,53.28,53253.0,52.1869,52.2065,52.1771,52.1869,53253.0
2023-10-13 14:45:00,53.28,53.29,53.24,53.28,162153.0,52.1869,52.1967,52.1477,52.1869,162153.0
2023-10-13 14:50:00,53.27,53.34,53.26,53.34,79827.0,52.1771,52.2456,52.1673,52.2456,79827.0
2023-10-13 14:55:00,53.34,53.34,53.28,53.32,85758.0,52.2456,52.2456,52.1869,52.226,85758.0
2023-10-13 15:00:00,53.32,53.35,53.3,53.33,64875.0,52.226,52.2554,52.2065,52.2358,64875.0
2023-10-13 15:05:00,53.33,53.34,53.23,53.29,101955.0,52.2358,52.2456,52.1379,52.1967,101955.0
2023-10-13 15:10:00,53.29,53.35,53.27,53.33,77955.0,52.1967,52.2554,52.1771,52.2358,77955.0
2023-10-13 15:15:00,53.33,53.34,53.29,53.3,121833.0,52.2358,52.2456,52.1967,52.2065,121833.0
2023-10-13 15:20:00,53.3,53.31,53.26,53.28,107109.0,52.2065,52.2162,52.1673,52.1869,107109.0
2023-10-13 15:25:00,53.28,53.28,53.17,53.2,144540.0,52.1869,52.1869,52.0791,52.1085,144540.0
2023-10-13 15:30:00,53.21,53.27,53.21,53.22,118623.0,52.1183,52.1771,52.1183,52.1281,118623.0
2023-10-13 15:35:00,53.22,53.24,53.16,53.18,124632.0,52.1281,52.1477,52.0693,52.0889,124632.0
2023-10-13 15:40:00,53.17,53.19,53.13,53.14,148929.0,52.0791,52.0987,52.0399,52.0497,148929.0
2023-10-13 15:45:00,53.15,53.22,53.15,53.21,169773.0,52.0595,52.1281,52.0595,52.1183,169773.0
2023-10-13 15:50:00,53.21,53.26,53.18,53.26,304191.0,52.1183,52.1673,52.0889,52.1673,304191.0
2023-10-13 15:55:00,53.26,53.29,53.24,53.28,691203.0,52.1673,52.1967,52.1477,52.1869,691203.0
2023-10-16 09:30:00,53.51,53.7,53.44,53.65,347493.0,52.4121,52.5982,52.3436,52.5493,347493.0
2023-10-16 09:35:00,53.64,53.69,53.58,53.61,106245.0,52.5395,52.5885,52.4807,52.5101,106245.0
2023-10-16 09:40:00,53.61,53.82,53.6,53.82,129921.0,52.5101,52.7158,52.5003,52.7158,129921.0
2023-10-16 09:45:00,53.8,53.89,53.79,53.8,151389.0,52.6962,52.7843,52.6864,52.6962,151389.0
2023-10-16 09:50:00,53.81,53.83,53.73,53.76,104667.0,52.706,52.7256,52.6276,52.657,104667.0
2023-10-16 09:55:00,53.77,53.77,53.67,53.72,113682.0,52.6668,52.6668,52.5689,52.6178,113682.0
2023-10-16 10:00:00,53.73,53.83,53.69,53.78,84933.0,52.6276,52.7256,52.5885,52.6766,84933.0
2023-10-16 10:05:00,53.78,53.79,53.6,53.63,117075.0,52.6766,52.6864,52.5003,52.5297,117075.0
2023-10-16 10:10:00,53.64,53.73,53.61,53.72,107097.0,52.5395,52.6276,52.5101,52.6178,107097.0
2023-10-16 10:15:00,53.73,53.8,53.71,53.79,81114.0,52.6276,52.6962,52.608,52.6864,81114.0
2023-10-16 10:20:00,53.79,53.81,53.72,53.75,99270.0,52.6864,52.706,52.6178,52.6472,99270.0
2023-10-16 10:25:00,53.75,53.75,53.68,53.7,82599.0,52.6472,52.6472,52.5787,52.5982,82599.0
2023-10-16 10:30:00,53.71,53.8,53.69,53.77,157284.0,52.608,52.6962,52.5885,52.6668,157284.0
2023-10-16 10:35:00,53.77,53.78,53.73,53.74,72780.0,52.6668,52.6766,52.6276,52.6374,72780.0
2023-10-16 10:40:00,53.73,53.78,53.73,53.77,75042.0,52.6276,52.6766,52.6276,52.6668,75042.0
2023-10-16 10:45:00,53.78,53.87,53.73,53.87,123201.0,52.6766,52.7648,52.6276,52.7648,123201.0
2023-10-16 10:50:00,53.87,53.92,53.84,53.9,96924.0,52.7648,52.8137,52.7354,52.7941,96924.0
2023-10-16 10:55:00,53.9,53.92,53.86,53.86,126918.0,52.7941,52.8137,52.755,52.755,126918.0
2023-10-16 11:00:00,53.87,53.94,53.87,53.92,108441.0,52.7648,52.8333,52.7648,52.8137,108441.0
2023-10-16 11:05:00,53.93,53.95,53.87,53.91,49320.0,52.8235,52.8431,52.7648,52.8039,49320.0
2023-10-16 11:10:00,53.91,53.94,53.9,53.9,49503.0,52.8039,52.8333,52.7941,52.7941,49503.0
2023-10-16 11:15:00,53.9,53.91,53.86,53.87,128859.0,52.7941,52.8039,52.755,52.7648,128859.0
2023-10-16 11:20:00,53.87,53.91,53.87,53.88,66207.0,52.7648,52.8039,52.7648,52.7746,66207.0
2023-10-16 11:25:00,53.88,53.88,53.81,53.84,113634.0,52.7746,52.7746,52.706,52.7354,113634.0
2023-10-16 11:30:00,53.83,53.85,53.79,53.85,97239.0,52.7256,52.7452,52.6864,52.7452,97239.0
2023-10-16 11:35:00,53.84,53.85,53.81,53.81,43365.0,52.7354,52.7452,52.706,52.706,43365.0
2023-10-16 11:40:00,53.81,53.86,53.77,53.78,73296.0,52.706,52.755,52.6668,52.6766,73296.0
2023-10-16 11:45:00,53.77,53.8,53.74,53.79,70155.0,52.6668,52.6962,52.6374,52.6864,70155.0
2023-10-16 11:50:00,53.8,53.87,53.79,53.85,80664.0,52.6962,52.7648,52.6864,52.7452,80664.0
2023-10-16 11:55:00,53.85,53.87,53.83,53.87,63903.0,52.7452,52.7648,52.7256,52.7648,63903.0
2023-10-16 12:00:00,53.87,53.88,53.82,53.84,78780.0,52.7648,52.7746,52.7158,52.7354,78780.0
2023-10-16 12:05:00,53.83,53.88,53.82,53.85,55917.0,52.7256,52.7746,52.7158,52.7452,55917.0
2023-10-16 12:10:00,53.86,53.86,53.77,53.78,79179.0,52.755,52.755,52.6668,52.6766,79179.0
2023-10-16 12:15:00,53.77,53.81,53.76,53.79,60936.0,52.6668,52.706,52.657,52.6864,60936.0
2023-10-16 12:20:00,53.79,53.82,53.74,53.8,64965.0,52.6864,52.7158,52.6374,52.6962,64965.0
2023-10-16 12:25:00,53.8,53.8,53.77,53.79,59037.0,52.6962,52.6962,52.6668,52.6864,59037.0
2023-10-16 12:30:00,53.78,53.8,53.77,53.77,58212.0,52.6766,52.6962,52.6668,52.6668,58212.0
2023-10-16 12:35:00,53.77,53.79,53.75,53.78,44280.0,52.6668,52.6864,52.6472,52.6766,44280.0
2023-10-16 12:40:00,53.78,53.82,53.77,53.79,48846.0,52.6766,52.7158,52.6668,52.6864,48846.0
2023-10-16 12:45:00,53.79,53.81,53.79,53.8,37419.0,52.6864,52.706,52.6864,52.6962,37419.0
2023-10-16 12:50:00,53.8,53.85,53.8,53.84,71091.0,52.6962,52.7452,52.6962,52.7354,71091.0
2023-10-16 12:55:00,53.84,53.85,53.81,53.85,104709.0,52.7354,52.7452,52.706,52.7452,104709.0
2023-10-16 13:00:00,53.86,53.94,53.85,53.94,148788.0,52.755,52.8333,52.7452,52.8333,148788.0
2023-10-16 13:05:00,53.94,53.95,53.92,53.93,103578.0,52.8333,52.8431,52.8137,52.8235,103578.0
2023-10-16 13:10:00,53.93,53.97,53.93,53.96,83298.0,52.8235,52.8627,52.8235,52.8529,83298.0
2023-10-16 13:15:00,53.96,53.98,53.91,53.91,70347.0,52.8529,52.8725,52.8039,52.8039,70347.0
2023-10-16 13:20:00,53.91,53.91,53.78,53.83,143493.0,52.8039,52.8039,52.6766,52.7256,143493.0
2023-10-16 13:25:00,53.83,53.96,53.76,53.93,121464.0,52.7256,52.8529,52.657,52.8235,121464.0
2023-10-16 13:30:00,53.93,53.94,53.89,53.9,65802.0,52.8235,52.8333,52.7843,52.7941,65802.0
2023-10-16 13:35:00,53.9,53.97,53.89,53.95,83142.0,52.7941,52.8627,52.7843,52.8431,83142.0
2023-10-16 13:40:00,53.95,54.02,53.94,54.01,115920.0,52.8431,52.9117,52.8333,52.9019,115920.0
2023-10-16 13:45:00,54.01,54.01,53.98,53.99,74097.0,52.9019,52.9019,52.8725,52.8823,74097.0
2023-10-16 13:50:00,54.0,54.01,53.99,54.01,63189.0,52.8921,52.9019,52.8823,52.9019,63189.0
2023-10-16 13:55:00,54.0,54.03,53.98,53.99,69960.0,52.8921,52.9215,52.8725,52.8823,69960.0
2023-10-16 14:00:00,53.99,53.99,53.95,53.96,51300.0,52.8823,52.8823,52.8431,52.8529,51300.0
2023-10-16 14:05:00,53.96,53.97,53.94,53.96,64287.0,52.8529,52.8627,52.8333,52.8529,64287.0
2023-10-16 14:10:00,53.95,53.98,53.9,53.9,73260.0,52.8431,52.8725,52.7941,52.7941,73260.0
2023-10-16 14:15:00,53.89,53.92,53.89,53.9,54315.0,52.7843,52.8137,52.7843,52.7941,54315.0
2023-10-16 14:20:00,53.91,53.91,53.87,53.9,36966.0,52.8039,52.8039,52.7648,52.7941,36966.0
2023-10-16 14:25:00,53.89,53.9,53.86,53.86,50508.0,52.7843,52.7941,52.755,52.755,50508.0
2023-10-16 14:30:00,53.86,53.88,53.84,53.87,66021.0,52.755,52.7746,52.7354,52.7648,66021.0
2023-10-16 14:35:00,53.87,53.87,53.82,53.84,72309.0,52.7648,52.7648,52.7158,52.7354,72309.0
2023-10-16 14:40:00,53.84,53.85,53.83,53.85,46740.0,52.7354,52.7452,52.7256,52.7452,46740.0
2023-10-16 14:45:00,53.85,53.85,53.82,53.82,55287.0,52.7452,52.7452,52.7158,52.7158,55287.0
2023-10-16 14:50:00,53.83,53.9,53.82,53.9,63543.0,52.7256,52.7941,52.7158,52.7941,63543.0
2023-10-16 14:55:00,53.9,53.93,53.89,53.92,63012.0,52.7941,52.8235,52.7843,52.8137,63012.0
2023-10-16 15:00:00,53.92,53.95,53.9,53.92,94503.0,52.8137,52.8431,52.7941,52.8137,94503.0
2023-10-16 15:05:00,53.93,53.93,53.9,53.91,58527.0,52.8235,52.8235,52.7941,52.8039,58527.0
2023-10-16 15:10:00,53.91,53.94,53.9,53.93,95013.0,52.8039,52.8333,52.7941,52.8235,95013.0
2023-10-16 15:15:00,53.92,53.95,53.92,53.94,70896.0,52.8137,52.8431,52.8137,52.8333,70896.0
2023-10-16 15:20:00,53.94,53.96,53.93,53.94,98598.0,52.8333,52.8529,52.8235,52.8333,98598.0
2023-10-16 15:25:00,53.94,53.95,53.92,53.95,91932.0,52.8333,52.8431,52.8137,52.8431,91932.0
2023-10-16 15:30:00,53.94,53.95,53.78,53.79,224892.0,52.8333,52.8431,52.6766,52.6864,224892.0
2023-10-16 15:35:00,53.79,53.82,53.77,53.8,232623.0,52.6864,52.7158,52.6668,52.6962,232623.0
2023-10-16 15:40:00,53.8,53.81,53.74,53.77,199974.0,52.6962,52.706,52.6374,52.6668,199974.0
2023-10-16 15:45:00,53.77,53.77,53.73,53.74,278811.0,52.6668,52.6668,52.6276,52.6374,278811.0
2023-10-16 15:50:00,53.73,53.75,53.71,53.75,409350.0,52.6276,52.6472,52.608,52.6472,409350.0
2023-10-16 15:55:00,53.75,53.78,53.72,53.74,914826.0,52.6472,52.6766,52.6178,52.6374,914826.0
2023-10-17 09:30:00,53.58,53.75,53.58,53.75,380667.0,52.4807,52.6472,52.4807,52.6472,380667.0
2023-10-17 09:35:00,53.77,53.77,53.6,53.61,86172.0,52.6668,52.6668,52.5003,52.5101,86172.0
2023-10-17 09:40:00,53.62,53.67,53.53,53.56,91065.0,52.5199,52.5689,52.4317,52.4611,91065.0
2023-10-17 09:45:00,53.57,53.75,53.57,53.73,68010.0,52.4709,52.6472,52.4709,52.6276,68010.0
2023-10-17 09:50:00,53.73,53.73,53.59,53.59,80364.0,52.6276,52.6276,52.4905,52.4905,80364.0
2023-10-17 09:55:00,53.59,53.6,53.5,53.53,143184.0,52.4905,52.5003,52.4024,52.4317,143184.0
2023-10-17 10:00:00,53.53,53.58,53.52,53.55,133839.0,52.4317,52.4807,52.4219,52.4513,133839.0
2023-10-17 10:05:00,53.55,53.63,53.52,53.61,98688.0,52.4513,52.5297,52.4219,52.5101,98688.0
2023-10-17 10:10:00,53.62,53.79,53.6,53.79,107070.0,52.5199,52.6864,52.5003,52.6864,107070.0
2023-10-17 10:15:00,53.8,53.83,53.78,53.78,87987.0,52.6962,52.7256,52.6766,52.6766,87987.0
2023-10-17 10:20:00,53.78,53.84,53.76,53.81,62625.0,52.6766,52.7354,52.657,52.706,62625.0
2023-10-17 10:25:00,53.82,53.85,53.79,53.81,69144.0,52.7158,52.7452,52.6864,52.706,69144.0
2023-10-17 10:30:00,53.81,53.81,53.7,53.71,57618.0,52.706,52.706,52.5982,52.608,57618.0
2023-10-17 10:35:00,53.7,53.75,53.7,53.71,53397.0,52.5982,52.6472,52.5982,52.608,53397.0
2023-10-17 10:40:00,53.71,53.76,53.71,53.74,59745.0,52.608,52.657,52.608,52.6374,59745.0
2023-10-17 10:45:00,53.74,53.78,53.71,53.73,59349.0,52.6374,52.6766,52.608,52.6276,59349.0
2023-10-17 10:50:00,53.74,53.74,53.67,53.69,39981.0,52.6374,52.6374,52.5689,52.5885,39981.0
2023-10-17 10:55:00,53.69,53.75,53.69,53.74,55119.0,52.5885,52.6472,52.5885,52.6374,55119.0
2023-10-17 11:00:00,53.75,53.81,53.72,53.81,54603.0,52.6472,52.706,52.6178,52.706,54603.0
2023-10-17 11:05:00,53.81,53.84,53.72,53.74,39921.0,52.706,52.7354,52.6178,52.6374,39921.0
2023-10-17 11:10:00,53.74,53.77,53.73,53.74,38721.0,52.6374,52.6668,52.6276,52.6374,38721.0
2023-10-17 11:15:00,53.75,53.79,53.73,53.79,49104.0,52.6472,52.6864,52.6276,52.6864,49104.0
2023-10-17 11:20:00,53.79,53.8,53.7,53.76,57822.0,52.6864,52.6962,52.5982,52.657,57822.0
2023-10-17 11:25:00,53.77,53.8,53.76,53.78,32541.0,52.6668,52.6962,52.657,52.6766,32541.0
2023-10-17 11:30:00,53.79,53.85,53.77,53.78,36771.0,52.6864,52.7452,52.6668,52.6766,36771.0
2023-10-17 11:35:00,53.78,53.86,53.77,53.85,45600.0,52.6766,52.755,52.6668,52.7452,45600.0
2023-10-17 11:40:00,53.85,53.87,53.83,53.86,37425.0,52.7452,52.7648,52.7256,52.755,37425.0
2023-10-17 11:45:00,53.86,53.89,53.84,53.89,46113.0,52.755,52.7843,52.7354,52.7843,46113.0
2023-10-17 11:50:00,53.88,53.91,53.86,53.86,35097.0,52.7746,52.8039,52.755,52.755,35097.0
2023-10-17 11:55:00,53.87,53.87,53.81,53.84,39174.0,52.7648,52.7648,52.706,52.7354,39174.0
2023-10-17 12:00:00,53.83,53.86,53.83,53.84,38100.0,52.7256,52.755,52.7256,52.7354,38100.0
2023-10-17 12:05:00,53.84,53.85,53.81,53.81,48420.0,52.7354,52.7452,52.706,52.706,48420.0
2023-10-17 12:10:00,53.82,53.83,53.8,53.8,47982.0,52.7158,52.7256,52.6962,52.6962,47982.0
2023-10-17 12:15:00,53.8,53.81,53.75,53.8,71280.0,52.6962,52.706,52.6472,52.6962,71280.0
2023-10-17 12:20:00,53.82,53.83,53.8,53.83,59550.0,52.7158,52.7256,52.6962,52.7256,59550.0
2023-10-17 12:25:00,53.83,53.84,53.81,53.84,54465.0,52.7256,52.7354,52.706,52.7354,54465.0
2023-10-17 12:30:00,53.84,53.87,53.84,53.84,94713.0,52.7354,52.7648,52.7354,52.7354,94713.0
2023-10-17 12:35:00,53.84,53.84,53.78,53.81,78102.0,52.7354,52.7354,52.6766,52.706,78102.0
2023-10-17 12:40:00,53.8,53.8,53.78,53.79,49923.0,52.6962,52.6962,52.6766,52.6864,49923.0
2023-10-17 12:45:00,53.79,53.81,53.76,53.81,42942.0,52.6864,52.706,52.657,52.706,42942.0
2023-10-17 12:50:00,53.81,53.83,53.77,53.82,54051.0,52.706,52.7256,52.6668,52.7158,54051.0
2023-10-17 12:55:00,53.81,53.85,53.78,53.81,76638.0,52.706,52.7452,52.6766,52.706,76638.0
2023-10-17 13:00:00,53.81,53.85,53.8,53.8,48114.0,52.706,52.7452,52.6962,52.6962,48114.0
2023-10-17 13:05:00,53.8,53.82,53.78,53.82,49680.0,52.6962,52.7158,52.6766,52.7158,49680.0
2023-10-17 13:10:00,53.81,53.82,53.78,53.79,42816.0,52.706,52.7158,52.6766,52.6864,42816.0
2023-10-17 13:15:00,53.78,53.81,53.77,53.79,53448.0,52.6766,52.706,52.6668,52.6864,53448.0
2023-10-17 13:20:00,53.79,53.79,53.77,53.77,54444.0,52.6864,52.6864,52.6668,52.6668,54444.0
2023-10-17 13:25:00,53.77,53.81,53.77,53.8,44148.0,52.6668,52.706,52.6668,52.6962,44148.0
2023-10-17 13:30:00,53.8,53.8,53.73,53.75,69315.0,52.6962,52.6962,52.6276,52.6472,69315.0
2023-10-17 13:35:00,53.76,53.76,53.71,53.72,35334.0,52.657,52.657,52.608,52.6178,35334.0
2023-10-17 13:40:00,53.72,53.74,53.69,53.7,69009.0,52.6178,52.6374,52.5885,52.5982,69009.0
2023-10-17 13:45:00,53.7,53.74,53.7,53.7,24792.0,52.5982,52.6374,52.5982,52.5982,24792.0
2023-10-17 13:50:00,53.7,53.71,53.62,53.63,49704.0,52.5982,52.608,52.5199,52.5297,49704.0
2023-10-17 13:55:00,53.63,53.63,53.6,53.61,43092.0,52.5297,52.5297,52.5003,52.5101,43092.0
2023-10-17 14:00:00,53.6,53.63,53.59,53.59,34464.0,52.5003,52.5297,52.4905,52.4905,34464.0
2023-10-17 14:05:00,53.58,53.59,53.54,53.56,40575.0,52.4807,52.4905,52.4415,52.4611,40575.0
2023-10-17 14:10:00,53.55,53.56,53.47,53.48,86193.0,52.4513,52.4611,52.373,52.3828,86193.0
2023-10-17 14:15:00,53.48,53.54,53.47,53.49,67629.0,52.3828,52.4415,52.373,52.3926,67629.0
2023-10-17 14:20:00,53.5,53.56,53.5,53.55,35172.0,52.4024,52.4611,52.4024,52.4513,35172.0
2023-10-17 14:25:00,53.55,53.56,53.51,53.51,62571.0,52.4513,52.4611,52.4121,52.4121,62571.0
2023-10-17 14:30:00,53.5,53.52,53.48,53.51,134010.0,52.4024,52.4219,52.3828,52.4121,134010.0
2023-10-17 14:35:00,53.51,53.58,53.51,53.56,56472.0,52.4121,52.4807,52.4121,52.4611,56472.0
2023-10-17 14:40:00,53.57,53.58,53.53,53.55,54960.0,52.4709,52.4807,52.4317,52.4513,54960.0
2023-10-17 14:45:00,53.54,53.58,53.53,53.57,41586.0,52.4415,52.4807,52.4317,52.4709,41586.0
2023-10-17 14:50:00,53.57,53.57,53.48,53.49,61455.0,52.4709,52.4709,52.3828,52.3926,61455.0
2023-10-17 14:55:00,53.48,53.54,53.46,53.51,66600.0,52.3828,52.4415,52.3632,52.4121,66600.0
2023-10-17 15:00:00,53.52,53.57,53.5,53.57,85110.0,52.4219,52.4709,52.4024,52.4709,85110.0
2023-10-17 15:05:00,53.56,53.65,53.55,53.63,87138.0,52.4611,52.5493,52.4513,52.5297,87138.0
2023-10-17 15:10:00,53.63,53.7,53.63,53.7,93783.0,52.5297,52.5982,52.5297,52.5982,93783.0
2023-10-17 15:15:00,53.69,53.71,53.63,53.64,74406.0,52.5885,52.608,52.5297,52.5395,74406.0
2023-10-17 15:20:00,53.64,53.65,53.58,53.59,74562.0,52.5395,52.5493,52.4807,52.4905,74562.0
2023-10-17 15:25:00,53.59,53.64,53.59,53.64,95883.0,52.4905,52.5395,52.4905,52.5395,95883.0
2023-10-17 15:30:00,53.64,53.65,53.59,53.63,105912.0,52.5395,52.5493,52.4905,52.5297,105912.0
2023-10-17 15:35:00,53.63,53.66,53.62,53.65,75225.0,52.5297,52.5591,52.5199,52.5493,75225.0
2023-10-17 15:40:00,53.65,53.68,53.62,53.63,101082.0,52.5493,52.5787,52.5199,52.5297,101082.0
2023-10-17 15:45:00,53.63,53.67,53.62,53.67,119433.0,52.5297,52.5689,52.5199,52.5689,119433.0
2023-10-17 15:50:00,53.68,53.78,53.67,53.76,211515.0,52.5787,52.6766,52.5689,52.657,211515.0
2023-10-17 15:55:00,53.76,53.84,53.74,53.81,889209.0,52.657,52.7354,52.6374,52.706,889209.0
2023-10-18 09:30:00,53.96,53.98,53.57,53.66,386214.0,52.8529,52.8725,52.4709,52.5591,386214.0
2023-10-18 09:35:00,53.69,53.81,53.63,53.7,129444.0,52.5885,52.706,52.5297,52.5982,129444.0
2023-10-18 09:40:00,53.67,53.95,53.62,53.92,66798.0,52.5689,52.8431,52.5199,52.8137,66798.0
2023-10-18 09:45:00,53.92,54.02,53.91,53.99,86955.0,52.8137,52.9117,52.8039,52.8823,86955.0
2023-10-18 09:50:00,53.97,54.0,53.91,53.97,67161.0,52.8627,52.8921,52.8039,52.8627,67161.0
2023-10-18 09:55:00,53.98,54.04,53.96,54.03,74667.0,52.8725,52.9313,52.8529,52.9215,74667.0
2023-10-18 10:00:00,54.02,54.09,54.0,54.09,162543.0,52.9117,52.9802,52.8921,52.9802,162543.0
2023-10-18 10:05:00,54.08,54.12,53.93,53.93,92886.0,52.9705,53.0096,52.8235,52.8235,92886.0
2023-10-18 10:10:00,53.94,53.96,53.82,53.87,85518.0,52.8333,52.8529,52.7158,52.7648,85518.0
2023-10-18 10:15:00,53.86,54.01,53.86,54.01,82320.0,52.755,52.9019,52.755,52.9019,82320.0
2023-10-18 10:20:00,54.01,54.02,53.94,54.0,78372.0,52.9019,52.9117,52.8333,52.8921,78372.0
2023-10-18 10:25:00,54.01,54.03,53.88,53.89,46821.0,52.9019,52.9215,52.7746,52.7843,46821.0
2023-10-18 10:30:00,53.88,53.99,53.86,53.88,37143.0,52.7746,52.8823,52.755,52.7746,37143.0
2023-10-18 10:35:00,53.89,53.91,53.85,53.9,41610.0,52.7843,52.8039,52.7452,52.7941,41610.0
2023-10-18 10:40:00,53.89,53.89,53.79,53.81,40707.0,52.7843,52.7843,52.6864,52.706,40707.0
2023-10-18 10:45:00,53.8,53.83,53.78,53.78,64818.0,52.6962,52.7256,52.6766,52.6766,64818.0
2023-10-18 10:50:00,53.8,53.82,53.75,53.79,38208.0,52.6962,52.7158,52.6472,52.6864,38208.0
2023-10-18 10:55:00,53.79,53.89,53.79,53.89,33483.0,52.6864,52.7843,52.6864,52.7843,33483.0
2023-10-18 11:00:00,53.9,53.94,53.88,53.93,63351.0,52.7941,52.8333,52.7746,52.8235,63351.0
2023-10-18 11:05:00,53.93,53.93,53.86,53.9,67947.0,52.8235,52.8235,52.755,52.7941,67947.0
2023-10-18 11:10:00,53.88,53.89,53.82,53.84,49782.0,52.7746,52.7843,52.7158,52.7354,49782.0
2023-10-18 11:15:00,53.84,53.87,53.79,53.86,60414.0,52.7354,52.7648,52.6864,52.755,60414.0
2023-10-18 11:20:00,53.85,53.91,53.85,53.9,37665.0,52.7452,52.8039,52.7452,52.7941,37665.0
2023-10-18 11:25:00,53.9,53.95,53.85,53.86,55188.0,52.7941,52.8431,52.7452,52.755,55188.0
2023-10-18 11:30:00,53.85,53.87,53.83,53.83,37758.0,52.7452,52.7648,52.7256,52.7256,37758.0
2023-10-18 11:35:00,53.84,53.89,53.82,53.87,58995.0,52.7354,52.7843,52.7158,52.7648,58995.0
2023-10-18 11:40:00,53.85,53.89,53.83,53.86,34245.0,52.7452,52.7843,52.7256,52.755,34245.0
2023-10-18 11:45:00,53.86,53.87,53.8,53.84,30837.0,52.755,52.7648,52.6962,52.7354,30837.0
2023-10-18 11:50:00,53.84,53.93,53.83,53.9,42651.0,52.7354,52.8235,52.7256,52.7941,42651.0
2023-10-18 11:55:00,53.9,53.93,53.85,53.87,30990.0,52.7941,52.8235,52.7452,52.7648,30990.0
2023-10-18 12:00:00,53.86,54.01,53.86,53.99,42780.0,52.755,52.9019,52.755,52.8823,42780.0
2023-10-18 12:05:00,53.98,53.98,53.9,53.95,29460.0,52.8725,52.8725,52.7941,52.8431,29460.0
2023-10-18 12:10:00,53.95,53.96,53.92,53.93,21792.0,52.8431,52.8529,52.8137,52.8235,21792.0
2023-10-18 12:15:00,53.94,53.95,53.86,53.88,54660.0,52.8333,52.8431,52.755,52.7746,54660.0
2023-10-18 12:20:00,53.88,53.89,53.84,53.86,44238.0,52.7746,52.7843,52.7354,52.755,44238.0
2023-10-18 12:25:00,53.86,53.9,53.85,53.88,38037.0,52.755,52.7941,52.7452,52.7746,38037.0
2023-10-18 12:30:00,53.87,53.88,53.84,53.86,28584.0,52.7648,52.7746,52.7354,52.755,28584.0
2023-10-18 12:35:00,53.85,53.88,53.84,53.85,28620.0,52.7452,52.7746,52.7354,52.7452,28620.0
2023-10-18 12:40:00,53.85,53.89,53.85,53.88,39066.0,52.7452,52.7843,52.7452,52.7746,39066.0
2023-10-18 12:45:00,53.88,53.89,53.86,53.87,31599.0,52.7746,52.7843,52.755,52.7648,31599.0
2023-10-18 12:50:00,53.87,53.9,53.86,53.88,26130.0,52.7648,52.7941,52.755,52.7746,26130.0
2023-10-18 12:55:00,53.88,53.9,53.86,53.89,39237.0,52.7746,52.7941,52.755,52.7843,39237.0
2023-10-18 13:00:00,53.89,54.06,53.87,54.06,75279.0,52.7843,52.9509,52.7648,52.9509,75279.0
2023-10-18 13:05:00,54.07,54.09,54.02,54.08,68754.0,52.9607,52.9802,52.9117,52.9705,68754.0
2023-10-18 13:10:00,54.07,54.1,54.02,54.05,138645.0,52.9607,52.99,52.9117,52.9411,138645.0
2023-10-18 13:15:00,54.06,54.11,54.02,54.04,40461.0,52.9509,52.9998,52.9117,52.9313,40461.0
2023-10-18 13:20:00,54.03,54.04,54.0,54.01,31860.0,52.9215,52.9313,52.8921,52.9019,31860.0
2023-10-18 13:25:00,54.01,54.07,53.99,54.01,44058.0,52.9019,52.9607,52.8823,52.9019,44058.0
2023-10-18 13:30:00,54.01,54.01,53.84,53.88,52680.0,52.9019,52.9019,52.7354,52.7746,52680.0
2023-10-18 13:35:00,53.87,53.91,53.85,53.89,37623.0,52.7648,52.8039,52.7452,52.7843,37623.0
2023-10-18 13:40:00,53.89,53.94,53.89,53.94,17010.0,52.7843,52.8333,52.7843,52.8333,17010.0
2023-10-18 13:45:00,53.93,53.95,53.91,53.93,24177.0,52.8235,52.8431,52.8039,52.8235,24177.0
2023-10-18 13:50:00,53.92,53.97,53.92,53.97,31179.0,52.8137,52.8627,52.8137,52.8627,31179.0
2023-10-18 13:55:00,53.97,54.03,53.97,54.01,41772.0,52.8627,52.9215,52.8627,52.9019,41772.0
2023-10-18 14:00:00,54.02,54.04,54.0,54.01,32067.0,52.9117,52.9313,52.8921,52.9019,32067.0
2023-10-18 14:05:00,54.01,54.1,53.99,54.08,129336.0,52.9019,52.99,52.8823,52.9705,129336.0
2023-10-18 14:10:00,54.07,54.1,54.05,54.08,106977.0,52.9607,52.99,52.9411,52.9705,106977.0
2023-10-18 14:15:00,54.07,54.08,54.01,54.05,74967.0,52.9607,52.9705,52.9019,52.9411,74967.0
2023-10-18 14:20:00,54.04,54.04,54.02,54.03,36171.0,52.9313,52.9313,52.9117,52.9215,36171.0
2023-10-18 14:25:00,54.02,54.06,54.02,54.05,59553.0,52.9117,52.9509,52.9117,52.9411,59553.0
2023-10-18 14:30:00,54.05,54.11,54.04,54.09,46497.0,52.9411,52.9998,52.9313,52.9802,46497.0
2023-10-18 14:35:00,54.08,54.09,54.05,54.05,56433.0,52.9705,52.9802,52.9411,52.9411,56433.0
2023-10-18 14:40:00,54.05,54.07,54.02,54.06,52500.0,52.9411,52.9607,52.9117,52.9509,52500.0
2023-10-18 14:45:00,54.06,54.07,53.99,53.99,69783.0,52.9509,52.9607,52.8823,52.8823,69783.0
2023-10-18 14:50:00,53.99,53.99,53.92,53.95,65238.0,52.8823,52.8823,52.8137,52.8431,65238.0
2023-10-18 14:55:00,53.95,53.98,53.94,53.97,38943.0,52.8431,52.8725,52.8333,52.8627,38943.0
2023-10-18 15:00:00,53.97,53.97,53.91,53.95,58269.0,52.8627,52.8627,52.8039,52.8431,58269.0
2023-10-18 15:05:00,53.94,53.97,53.91,53.92,68805.0,52.8333,52.8627,52.8039,52.8137,68805.0
2023-10-18 15:10:00,53.93,53.97,53.92,53.95,45480.0,52.8235,52.8627,52.8137,52.8431,45480.0
2023-10-18 15:15:00,53.97,54.0,53.96,53.98,54870.0,52.8627,52.8921,52.8529,52.8725,54870.0
2023-10-18 15:20:00,53.98,53.99,53.95,53.98,53295.0,52.8725,52.8823,52.8431,52.8725,53295.0
2023-10-18 15:25:00,53.97,53.97,53.9,53.93,48567.0,52.8627,52.8627,52.7941,52.8235,48567.0
2023-10-18 15:30:00,53.93,53.96,53.92,53.94,94092.0,52.8235,52.8529,52.8137,52.8333,94092.0
2023-10-18 15:35:00,53.95,53.97,53.91,53.94,99759.0,52.8431,52.8627,52.8039,52.8333,99759.0
2023-10-18 15:40:00,53.94,53.95,53.86,53.86,161304.0,52.8333,52.8431,52.755,52.755,161304.0
2023-10-18 15:45:00,53.86,53.86,53.76,53.78,288291.0,52.755,52.755,52.657,52.6766,288291.0
2023-10-18 15:50:00,53.78,53.83,53.77,53.82,293991.0,52.6766,52.7256,52.6668,52.7158,293991.0
2023-10-18 15:55:00,53.83,53.88,53.81,53.85,614451.0,52.7256,52.7746,52.706,52.7452,614451.0
2023-10-19 09:30:00,53.81,53.92,53.73,53.75,256488.0,52.706,52.8137,52.6276,52.6472,256488.0
2023-10-19 09:35:00,53.73,53.79,53.69,53.72,96108.0,52.6276,52.6864,52.5885,52.6178,96108.0
2023-10-19 09:40:00,53.73,53.8,53.72,53.74,81456.0,52.6276,52.6962,52.6178,52.6374,81456.0
2023-10-19 09:45:00,53.73,53.77,53.7,53.76,35433.0,52.6276,52.6668,52.5982,52.657,35433.0
2023-10-19 09:50:00,53.76,53.76,53.62,53.67,87918.0,52.657,52.657,52.5199,52.5689,87918.0
2023-10-19 09:55:00,53.68,53.77,53.64,53.74,93237.0,52.5787,52.6668,52.5395,52.6374,93237.0
2023-10-19 10:00:00,53.75,53.78,53.73,53.75,87306.0,52.6472,52.6766,52.6276,52.6472,87306.0
2023-10-19 10:05:00,53.74,53.74,53.58,53.58,82518.0,52.6374,52.6374,52.4807,52.4807,82518.0
2023-10-19 10:10:00,53.58,53.62,53.51,53.58,136002.0,52.4807,52.5199,52.4121,52.4807,136002.0
2023-10-19 10:15:00,53.57,53.58,53.41,53.44,105630.0,52.4709,52.4807,52.3142,52.3436,105630.0
2023-10-19 10:20:00,53.44,53.51,53.43,53.5,67422.0,52.3436,52.4121,52.3338,52.4024,67422.0
2023-10-19 10:25:00,53.5,53.55,53.48,53.49,73773.0,52.4024,52.4513,52.3828,52.3926,73773.0
2023-10-19 10:30:00,53.49,53.56,53.49,53.55,37665.0,52.3926,52.4611,52.3926,52.4513,37665.0
2023-10-19 10:35:00,53.54,53.56,53.5,53.51,75339.0,52.4415,52.4611,52.4024,52.4121,75339.0
2023-10-19 10:40:00,53.52,53.57,53.5,53.54,42303.0,52.4219,52.4709,52.4024,52.4415,42303.0
2023-10-19 10:45:00,53.53,53.55,53.51,53.51,34095.0,52.4317,52.4513,52.4121,52.4121,34095.0
2023-10-19 10:50:00,53.51,53.53,53.49,53.53,38505.0,52.4121,52.4317,52.3926,52.4317,38505.0
2023-10-19 10:55:00,53.53,53.54,53.46,53.49,36207.0,52.4317,52.4415,52.3632,52.3926,36207.0
2023-10-19 11:00:00,53.5,53.52,53.48,53.51,54213.0,52.4024,52.4219,52.3828,52.4121,54213.0
2023-10-19 11:05:00,53.5,53.53,53.48,53.5,37941.0,52.4024,52.4317,52.3828,52.4024,37941.0
2023-10-19 11:10:00,53.51,53.51,53.46,53.46,85830.0,52.4121,52.4121,52.3632,52.3632,85830.0
2023-10-19 11:15:00,53.45,53.51,53.43,53.5,62151.0,52.3534,52.4121,52.3338,52.4024,62151.0
2023-10-19 11:20:00,53.49,53.6,53.46,53.59,78819.0,52.3926,52.5003,52.3632,52.4905,78819.0
2023-10-19 11:25:00,53.59,53.66,53.59,53.63,57918.0,52.4905,52.5591,52.4905,52.5297,57918.0
2023-10-19 11:30:00,53.63,53.68,53.61,53.67,40956.0,52.5297,52.5787,52.5101,52.5689,40956.0
2023-10-19 11:35:00,53.68,53.68,53.65,53.67,32265.0,52.5787,52.5787,52.5493,52.5689,32265.0
2023-10-19 11:40:00,53.68,53.74,53.68,53.74,44175.0,52.5787,52.6374,52.5787,52.6374,44175.0
2023-10-19 11:45:00,53.74,53.75,53.71,53.73,37029.0,52.6374,52.6472,52.608,52.6276,37029.0
2023-10-19 11:50:00,53.73,53.74,53.71,53.74,62097.0,52.6276,52.6374,52.608,52.6374,62097.0
2023-10-19 11:55:00,53.75,53.77,53.73,53.75,61146.0,52.6472,52.6668,52.6276,52.6472,61146.0
2023-10-19 12:00:00,53.77,53.94,53.64,53.85,296145.0,52.6668,52.8333,52.5395,52.7452,296145.0
2023-10-19 12:05:00,53.85,53.85,53.75,53.77,43671.0,52.7452,52.7452,52.6472,52.6668,43671.0
2023-10-19 12:10:00,53.77,53.81,53.76,53.77,42069.0,52.6668,52.706,52.657,52.6668,42069.0
2023-10-19 12:15:00,53.78,53.87,53.78,53.84,48903.0,52.6766,52.7648,52.6766,52.7354,48903.0
2023-10-19 12:20:00,53.84,53.92,53.8,53.8,81963.0,52.7354,52.8137,52.6962,52.6962,81963.0
2023-10-19 12:25:00,53.79,53.79,53.57,53.6,68679.0,52.6864,52.6864,52.4709,52.5003,68679.0
2023-10-19 12:30:00,53.6,53.67,53.54,53.55,56214.0,52.5003,52.5689,52.4415,52.4513,56214.0
2023-10-19 12:35:00,53.56,53.57,53.46,53.56,42429.0,52.4611,52.4709,52.3632,52.4611,42429.0
2023-10-19 12:40:00,53.56,53.64,53.51,53.55,75819.0,52.4611,52.5395,52.4121,52.4513,75819.0
2023-10-19 12:45:00,53.58,53.71,53.57,53.71,64110.0,52.4807,52.608,52.4709,52.608,64110.0
2023-10-19 12:50:00,53.7,53.81,53.68,53.81,41694.0,52.5982,52.706,52.5787,52.706,41694.0
2023-10-19 12:55:00,53.82,53.87,53.78,53.85,68082.0,52.7158,52.7648,52.6766,52.7452,68082.0
2023-10-19 13:00:00,53.87,53.89,53.82,53.82,76935.0,52.7648,52.7843,52.7158,52.7158,76935.0
2023-10-19 13:05:00,53.82,53.9,53.82,53.89,159228.0,52.7158,52.7941,52.7158,52.7843,159228.0
2023-10-19 13:10:00,53.88,53.88,53.81,53.83,52413.0,52.7746,52.7746,52.706,52.7256,52413.0
2023-10-19 13:15:00,53.83,53.87,53.8,53.84,43095.0,52.7256,52.7648,52.6962,52.7354,43095.0
2023-10-19 13:20:00,53.85,53.87,53.76,53.77,44121.0,52.7452,52.7648,52.657,52.6668,44121.0
2023-10-19 13:25:00,53.74,53.87,53.72,53.85,147381.0,52.6374,52.7648,52.6178,52.7452,147381.0
2023-10-19 13:30:00,53.86,53.89,53.81,53.82,192987.0,52.755,52.7843,52.706,52.7158,192987.0
2023-10-19 13:35:00,53.83,53.84,53.72,53.75,52110.0,52.7256,52.7354,52.6178,52.6472,52110.0
2023-10-19 13:40:00,53.75,53.78,53.71,53.72,55809.0,52.6472,52.6766,52.608,52.6178,55809.0
2023-10-19 13:45:00,53.72,53.74,53.67,53.67,48951.0,52.6178,52.6374,52.5689,52.5689,48951.0
2023-10-19 13:50:00,53.67,53.74,53.66,53.72,68421.0,52.5689,52.6374,52.5591,52.6178,68421.0
2023-10-19 13:55:00,53.72,53.77,53.7,53.73,77493.0,52.6178,52.6668,52.5982,52.6276,77493.0
2023-10-19 14:00:00,53.72,53.79,53.68,53.75,55557.0,52.6178,52.6864,52.5787,52.6472,55557.0
2023-10-19 14:05:00,53.76,53.78,53.72,53.74,48078.0,52.657,52.6766,52.6178,52.6374,48078.0
2023-10-19 14:10:00,53.74,53.8,53.73,53.75,53358.0,52.6374,52.6962,52.6276,52.6472,53358.0
2023-10-19 14:15:00,53.75,53.8,53.73,53.77,66507.0,52.6472,52.6962,52.6276,52.6668,66507.0
2023-10-19 14:20:00,53.78,53.79,53.68,53.69,54192.0,52.6766,52.6864,52.5787,52.5885,54192.0
2023-10-19 14:25:00,53.69,53.71,53.67,53.71,42201.0,52.5885,52.608,52.5689,52.608,42201.0
2023-10-19 14:30:00,53.71,53.71,53.63,53.66,57915.0,52.608,52.608,52.5297,52.5591,57915.0
2023-10-19 14:35:00,53.65,53.65,53.61,53.64,72330.0,52.5493,52.5493,52.5101,52.5395,72330.0
2023-10-19 14:40:00,53.64,53.64,53.56,53.56,47181.0,52.5395,52.5395,52.4611,52.4611,47181.0
2023-10-19 14:45:00,53.56,53.6,53.55,53.57,56295.0,52.4611,52.5003,52.4513,52.4709,56295.0
2023-10-19 14:50:00,53.57,53.6,53.55,53.59,75768.0,52.4709,52.5003,52.4513,52.4905,75768.0
2023-10-19 14:55:00,53.59,53.7,53.59,53.65,75795.0,52.4905,52.5982,52.4905,52.5493,75795.0
2023-10-19 15:00:00,53.64,53.68,53.61,53.66,63351.0,52.5395,52.5787,52.5101,52.5591,63351.0
2023-10-19 15:05:00,53.66,53.67,53.61,53.64,68280.0,52.5591,52.5689,52.5101,52.5395,68280.0
2023-10-19 15:10:00,53.65,53.68,53.62,53.62,73707.0,52.5493,52.5787,52.5199,52.5199,73707.0
2023-10-19 15:15:00,53.62,53.63,53.55,53.61,68286.0,52.5199,52.5297,52.4513,52.5101,68286.0
2023-10-19 15:20:00,53.61,53.62,53.59,53.61,71676.0,52.5101,52.5199,52.4905,52.5101,71676.0
2023-10-19 15:25:00,53.61,53.62,53.57,53.6,74004.0,52.5101,52.5199,52.4709,52.5003,74004.0
2023-10-19 15:30:00,53.6,53.64,53.57,53.61,96108.0,52.5003,52.5395,52.4709,52.5101,96108.0
2023-10-19 15:35:00,53.6,53.63,53.58,53.58,108807.0,52.5003,52.5297,52.4807,52.4807,108807.0
2023-10-19 15:40:00,53.58,53.59,53.51,53.55,139983.0,52.4807,52.4905,52.4121,52.4513,139983.0
2023-10-19 15:45:00,53.55,53.66,53.54,53.66,185724.0,52.4513,52.5591,52.4415,52.5591,185724.0
2023-10-19 15:50:00,53.66,53.73,53.66,53.68,337929.0,52.5591,52.6276,52.5591,52.5787,337929.0
2023-10-19 15:55:00,53.68,53.71,53.58,53.58,766254.0,52.5787,52.608,52.4807,52.4807,766254.0
2023-10-20 09:30:00,53.61,53.7,53.51,53.62,1250373.0,52.5101,52.5982,52.4121,52.5199,1250373.0
2023-10-20 09:35:00,53.64,53.68,53.51,53.51,45024.0,52.5395,52.5787,52.4121,52.4121,45024.0
2023-10-20 09:40:00,53.51,53.63,53.46,53.6,54510.0,52.4121,52.5297,52.3632,52.5003,54510.0
2023-10-20 09:45:00,53.59,53.61,53.51,53.56,40713.0,52.4905,52.5101,52.4121,52.4611,40713.0
2023-10-20 09:50:00,53.57,53.58,53.43,53.44,73776.0,52.4709,52.4807,52.3338,52.3436,73776.0
2023-10-20 09:55:00,53.45,53.47,53.38,53.41,86694.0,52.3534,52.373,52.2848,52.3142,86694.0
2023-10-20 10:00:00,53.4,53.49,53.35,53.36,85041.0,52.3044,52.3926,52.2554,52.2652,85041.0
2023-10-20 10:05:00,53.36,53.39,53.28,53.39,111237.0,52.2652,52.2946,52.1869,52.2946,111237.0
2023-10-20 10:10:00,53.4,53.41,53.3,53.35,62148.0,52.3044,52.3142,52.2065,52.2554,62148.0
2023-10-20 10:15:00,53.35,53.44,53.34,53.4,43404.0,52.2554,52.3436,52.2456,52.3044,43404.0
2023-10-20 10:20:00,53.39,53.39,53.33,53.33,56088.0,52.2946,52.2946,52.2358,52.2358,56088.0
2023-10-20 10:25:00,53.33,53.38,53.32,53.33,33972.0,52.2358,52.2848,52.226,52.2358,33972.0
2023-10-20 10:30:00,53.33,53.34,53.26,53.29,93714.0,52.2358,52.2456,52.1673,52.1967,93714.0
2023-10-20 10:35:00,53.29,53.36,53.29,53.3,85464.0,52.1967,52.2652,52.1967,52.2065,85464.0
2023-10-20 10:40:00,53.31,53.37,53.31,53.34,39561.0,52.2162,52.275,52.2162,52.2456,39561.0
2023-10-20 10:45:00,53.35,53.38,53.31,53.38,313845.0,52.2554,52.2848,52.2162,52.2848,313845.0
2023-10-20 10:50:00,53.38,53.38,53.33,53.34,129036.0,52.2848,52.2848,52.2358,52.2456,129036.0
2023-10-20 10:55:00,53.34,53.36,53.33,53.35,210339.0,52.2456,52.2652,52.2358,52.2554,210339.0
2023-10-20 11:00:00,53.36,53.43,53.35,53.41,298407.0,52.2652,52.3338,52.2554,52.3142,298407.0
2023-10-20 11:05:00,53.42,53.48,53.37,53.38,107841.0,52.324,52.3828,52.275,52.2848,107841.0
2023-10-20 11:10:00,53.38,53.38,53.31,53.35,116880.0,52.2848,52.2848,52.2162,52.2554,116880.0
2023-10-20 11:15:00,53.36,53.39,53.33,53.35,119115.0,52.2652,52.2946,52.2358,52.2554,119115.0
2023-10-20 11:20:00,53.36,53.36,53.28,53.29,87081.0,52.2652,52.2652,52.1869,52.1967,87081.0
2023-10-20 11:25:00,53.29,53.31,53.25,53.25,156384.0,52.1967,52.2162,52.1575,52.1575,156384.0
2023-10-20 11:30:00,53.24,53.24,53.16,53.19,113307.0,52.1477,52.1477,52.0693,52.0987,113307.0
2023-10-20 11:35:00,53.2,53.27,53.19,53.26,144528.0,52.1085,52.1771,52.0987,52.1673,144528.0
2023-10-20 11:40:00,53.26,53.26,53.22,53.23,59058.0,52.1673,52.1673,52.1281,52.1379,59058.0
2023-10-20 11:45:00,53.22,53.25,53.2,53.23,91038.0,52.1281,52.1575,52.1085,52.1379,91038.0
2023-10-20 11:50:00,53.24,53.24,53.16,53.21,187410.0,52.1477,52.1477,52.0693,52.1183,187410.0
2023-10-20 11:55:00,53.21,53.33,53.21,53.29,99063.0,52.1183,52.2358,52.1183,52.1967,99063.0
2023-10-20 12:00:00,53.28,53.31,53.19,53.2,101811.0,52.1869,52.2162,52.0987,52.1085,101811.0
2023-10-20 12:05:00,53.19,53.2,53.11,53.14,72564.0,52.0987,52.1085,52.0204,52.0497,72564.0
2023-10-20 12:10:00,53.14,53.15,53.1,53.1,61068.0,52.0497,52.0595,52.0106,52.0106,61068.0
2023-10-20 12:15:00,53.09,53.14,53.08,53.13,78771.0,52.0008,52.0497,51.991,52.0399,78771.0
2023-10-20 12:20:00,53.13,53.23,53.12,53.23,68904.0,52.0399,52.1379,52.0301,52.1379,68904.0
2023-10-20 12:25:00,53.24,53.24,53.14,53.17,46293.0,52.1477,52.1477,52.0497,52.0791,46293.0
2023-10-20 12:30:00,53.17,53.24,53.15,53.23,48546.0,52.0791,52.1477,52.0595,52.1379,48546.0
2023-10-20 12:35:00,53.22,53.29,53.22,53.26,101862.0,52.1281,52.1967,52.1281,52.1673,101862.0
2023-10-20 12:40:00,53.25,53.26,53.21,53.22,81279.0,52.1575,52.1673,52.1183,52.1281,81279.0
2023-10-20 12:45:00,53.22,53.28,53.22,53.25,35418.0,52.1281,52.1869,52.1281,52.1575,35418.0
2023-10-20 12:50:00,53.25,53.25,53.17,53.17,51612.0,52.1575,52.1575,52.0791,52.0791,51612.0
2023-10-20 12:55:00,53.17,53.2,53.14,53.19,37860.0,52.0791,52.1085,52.0497,52.0987,37860.0
2023-10-20 13:00:00,53.2,53.2,53.11,53.13,41790.0,52.1085,52.1085,52.0204,52.0399,41790.0
2023-10-20 13:05:00,53.13,53.14,53.06,53.06,39591.0,52.0399,52.0497,51.9714,51.9714,39591.0
2023-10-20 13:10:00,53.06,53.1,53.06,53.09,43449.0,51.9714,52.0106,51.9714,52.0008,43449.0
2023-10-20 13:15:00,53.09,53.24,53.09,53.21,94458.0,52.0008,52.1477,52.0008,52.1183,94458.0
2023-10-20 13:20:00,53.21,53.21,53.14,53.17,59313.0,52.1183,52.1183,52.0497,52.0791,59313.0
2023-10-20 13:25:00,53.17,53.2,53.16,53.17,57339.0,52.0791,52.1085,52.0693,52.0791,57339.0
2023-10-20 13:30:00,53.18,53.2,53.15,53.2,43242.0,52.0889,52.1085,52.0595,52.1085,43242.0
2023-10-20 13:35:00,53.18,53.19,53.17,53.17,28635.0,52.0889,52.0987,52.0791,52.0791,28635.0
2023-10-20 13:40:00,53.17,53.23,53.17,53.22,64305.0,52.0791,52.1379,52.0791,52.1281,64305.0
2023-10-20 13:45:00,53.21,53.22,53.15,53.15,47748.0,52.1183,52.1281,52.0595,52.0595,47748.0
2023-10-20 13:50:00,53.15,53.18,53.11,53.16,46110.0,52.0595,52.0889,52.0204,52.0693,46110.0
2023-10-20 13:55:00,53.17,53.22,53.16,53.22,59664.0,52.0791,52.1281,52.0693,52.1281,59664.0
2023-10-20 14:00:00,53.22,53.24,53.2,53.21,60942.0,52.1281,52.1477,52.1085,52.1183,60942.0
2023-10-20 14:05:00,53.21,53.23,53.18,53.21,35979.0,52.1183,52.1379,52.0889,52.1183,35979.0
2023-10-20 14:10:00,53.22,53.22,53.14,53.16,60036.0,52.1281,52.1281,52.0497,52.0693,60036.0
2023-10-20 14:15:00,53.17,53.18,53.1,53.12,38106.0,52.0791,52.0889,52.0106,52.0301,38106.0
2023-10-20 14:20:00,53.11,53.14,53.09,53.1,31689.0,52.0204,52.0497,52.0008,52.0106,31689.0
2023-10-20 14:25:00,53.1,53.1,53.01,53.03,94332.0,52.0106,52.0106,51.9224,51.942,94332.0
2023-10-20 14:30:00,53.03,53.11,53.01,53.11,87909.0,51.942,52.0204,51.9224,52.0204,87909.0
2023-10-20 14:35:00,53.11,53.16,53.09,53.1,70695.0,52.0204,52.0693,52.0008,52.0106,70695.0
2023-10-20 14:40:00,53.11,53.11,53.04,53.08,91434.0,52.0204,52.0204,51.9518,51.991,91434.0
2023-10-20 14:45:00,53.07,53.1,53.02,53.04,70752.0,51.9812,52.0106,51.9322,51.9518,70752.0
2023-10-20 14:50:00,53.04,53.04,52.97,52.99,56352.0,51.9518,51.9518,51.8832,51.9028,56352.0
2023-10-20 14:55:00,52.99,53.03,52.96,52.99,92238.0,51.9028,51.942,51.8734,51.9028,92238.0
2023-10-20 15:00:00,52.99,53.05,52.98,53.0,80751.0,51.9028,51.9616,51.893,51.9126,80751.0
2023-10-20 15:05:00,53.0,53.05,52.98,52.98,78369.0,51.9126,51.9616,51.893,51.893,78369.0
2023-10-20 15:10:00,52.98,53.0,52.91,52.96,92190.0,51.893,51.9126,51.8245,51.8734,92190.0
2023-10-20 15:15:00,52.96,53.09,52.95,53.08,82869.0,51.8734,52.0008,51.8636,51.991,82869.0
2023-10-20 15:20:00,53.07,53.08,53.02,53.04,84615.0,51.9812,51.991,51.9322,51.9518,84615.0
2023-10-20 15:25:00,53.03,53.05,53.0,53.04,88080.0,51.942,51.9616,51.9126,51.9518,88080.0
2023-10-20 15:30:00,53.04,53.06,52.99,53.01,117510.0,51.9518,51.9714,51.9028,51.9224,117510.0
2023-10-20 15:35:00,53.01,53.04,52.99,53.01,157371.0,51.9224,51.9518,51.9028,51.9224,157371.0
2023-10-20 15:40:00,53.01,53.01,52.94,52.97,161505.0,51.9224,51.9224,51.8538,51.8832,161505.0
2023-10-20 15:45:00,52.97,53.04,52.96,53.02,207954.0,51.8832,51.9518,51.8734,51.9322,207954.0
2023-10-20 15:50:00,53.02,53.02,52.92,52.94,334212.0,51.9322,51.9322,51.8343,51.8538,334212.0
2023-10-20 15:55:00,52.94,52.98,52.9,52.92,731247.0,51.8538,51.893,51.8147,51.8343,731247.0
2023-10-23 09:30:00,52.91,53.0,52.88,52.91,381735.0,51.8245,51.9126,51.7951,51.8245,381735.0
2023-10-23 09:35:00,52.92,52.96,52.77,52.8,121587.0,51.8343,51.8734,51.6873,51.7167,121587.0
2023-10-23 09:40:00,52.8,53.02,52.79,52.83,201132.0,51.7167,51.9322,51.7069,51.7461,201132.0
2023-10-23 09:45:00,52.82,52.85,52.67,52.77,139476.0,51.7363,51.7657,51.5894,51.6873,139476.0
2023-10-23 09:50:00,52.76,52.98,52.69,52.93,291222.0,51.6775,51.893,51.609,51.844,291222.0
2023-10-23 09:55:00,52.93,53.06,52.93,53.04,193335.0,51.844,51.9714,51.844,51.9518,193335.0
2023-10-23 10:00:00,53.04,53.04,52.93,53.0,64185.0,51.9518,51.9518,51.844,51.9126,64185.0
2023-10-23 10:05:00,53.01,53.06,53.0,53.06,55011.0,51.9224,51.9714,51.9126,51.9714,55011.0
2023-10-23 10:10:00,53.05,53.1,53.04,53.08,153864.0,51.9616,52.0106,51.9518,51.991,153864.0
2023-10-23 10:15:00,53.08,53.16,53.06,53.14,95136.0,51.991,52.0693,51.9714,52.0497,95136.0
2023-10-23 10:20:00,53.14,53.2,53.13,53.2,142902.0,52.0497,52.1085,52.0399,52.1085,142902.0
2023-10-23 10:25:00,53.2,53.2,53.12,53.13,107181.0,52.1085,52.1085,52.0301,52.0399,107181.0
2023-10-23 10:30:00,53.14,53.21,53.14,53.17,135369.0,52.0497,52.1183,52.0497,52.0791,135369.0
2023-10-23 10:35:00,53.17,53.23,53.15,53.22,95721.0,52.0791,52.1379,52.0595,52.1281,95721.0
2023-10-23 10:40:00,53.22,53.3,53.19,53.29,88791.0,52.1281,52.2065,52.0987,52.1967,88791.0
2023-10-23 10:45:00,53.3,53.35,53.28,53.3,99081.0,52.2065,52.2554,52.1869,52.2065,99081.0
2023-10-23 10:50:00,53.3,53.36,53.28,53.3,87162.0,52.2065,52.2652,52.1869,52.2065,87162.0
2023-10-23 10:55:00,53.3,53.4,53.3,53.38,93900.0,52.2065,52.3044,52.2065,52.2848,93900.0
2023-10-23 11:00:00,53.38,53.44,53.38,53.4,83610.0,52.2848,52.3436,52.2848,52.3044,83610.0
2023-10-23 11:05:00,53.41,53.44,53.38,53.42,160425.0,52.3142,52.3436,52.2848,52.324,160425.0
2023-10-23 11:10:00,53.43,53.48,53.41,53.45,116838.0,52.3338,52.3828,52.3142,52.3534,116838.0
2023-10-23 11:15:00,53.45,53.45,53.4,53.42,94200.0,52.3534,52.3534,52.3044,52.324,94200.0
2023-10-23 11:20:00,53.42,53.5,53.42,53.46,95958.0,52.324,52.4024,52.324,52.3632,95958.0
2023-10-23 11:25:00,53.47,53.51,53.43,53.48,119751.0,52.373,52.4121,52.3338,52.3828,119751.0
2023-10-23 11:30:00,53.49,53.54,53.47,53.53,99471.0,52.3926,52.4415,52.373,52.4317,99471.0
2023-10-23 11:35:00,53.54,53.58,53.52,53.54,118470.0,52.4415,52.4807,52.4219,52.4415,118470.0
2023-10-23 11:40:00,53.54,53.55,53.48,53.5,91995.0,52.4415,52.4513,52.3828,52.4024,91995.0
2023-10-23 11:45:00,53.49,53.52,53.45,53.5,115059.0,52.3926,52.4219,52.3534,52.4024,115059.0
2023-10-23 11:50:00,53.51,53.54,53.48,53.53,106206.0,52.4121,52.4415,52.3828,52.4317,106206.0
2023-10-23 11:55:00,53.53,53.56,53.53,53.54,92985.0,52.4317,52.4611,52.4317,52.4415,92985.0
2023-10-23 12:00:00,53.55,53.55,53.52,53.54,48276.0,52.4513,52.4513,52.4219,52.4415,48276.0
2023-10-23 12:05:00,53.54,53.56,53.5,53.56,74025.0,52.4415,52.4611,52.4024,52.4611,74025.0
2023-10-23 12:10:00,53.55,53.57,53.53,53.53,59646.0,52.4513,52.4709,52.4317,52.4317,59646.0
2023-10-23 12:15:00,53.53,53.54,53.48,53.48,103467.0,52.4317,52.4415,52.3828,52.3828,103467.0
2023-10-23 12:20:00,53.48,53.56,53.46,53.54,141753.0,52.3828,52.4611,52.3632,52.4415,141753.0
2023-10-23 12:25:00,53.54,53.57,53.53,53.56,89433.0,52.4415,52.4709,52.4317,52.4611,89433.0
2023-10-23 12:30:00,53.56,53.59,53.51,53.51,94374.0,52.4611,52.4905,52.4121,52.4121,94374.0
2023-10-23 12:35:00,53.51,53.55,53.51,53.53,47424.0,52.4121,52.4513,52.4121,52.4317,47424.0
2023-10-23 12:40:00,53.53,53.55,53.51,53.52,81738.0,52.4317,52.4513,52.4121,52.4219,81738.0
2023-10-23 12:45:00,53.53,53.58,53.52,53.58,113628.0,52.4317,52.4807,52.4219,52.4807,113628.0
2023-10-23 12:50:00,53.57,53.59,53.55,53.55,66921.0,52.4709,52.4905,52.4513,52.4513,66921.0
2023-10-23 12:55:00,53.55,53.64,53.55,53.64,96546.0,52.4513,52.5395,52.4513,52.5395,96546.0
2023-10-23 13:00:00,53.64,53.66,53.57,53.59,165690.0,52.5395,52.5591,52.4709,52.4905,165690.0
2023-10-23 13:05:00,53.59,53.62,53.58,53.61,77595.0,52.4905,52.5199,52.4807,52.5101,77595.0
2023-10-23 13:10:00,53.61,53.63,53.57,53.63,92451.0,52.5101,52.5297,52.4709,52.5297,92451.0
2023-10-23 13:15:00,53.63,53.63,53.58,53.59,84024.0,52.5297,52.5297,52.4807,52.4905,84024.0
2023-10-23 13:20:00,53.59,53.63,53.58,53.62,128709.0,52.4905,52.5297,52.4807,52.5199,128709.0
2023-10-23 13:25:00,53.62,53.63,53.58,53.62,58455.0,52.5199,52.5297,52.4807,52.5199,58455.0
2023-10-23 13:30:00,53.63,53.66,53.59,53.65,93870.0,52.5297,52.5591,52.4905,52.5493,93870.0
2023-10-23 13:35:00,53.66,53.67,53.64,53.66,72198.0,52.5591,52.5689,52.5395,52.5591,72198.0
2023-10-23 13:40:00,53.67,53.7,53.67,53.69,93849.0,52.5689,52.5982,52.5689,52.5885,93849.0
2023-10-23 13:45:00,53.69,53.73,53.65,53.72,72345.0,52.5885,52.6276,52.5493,52.6178,72345.0
2023-10-23 13:50:00,53.72,53.72,53.68,53.7,53883.0,52.6178,52.6178,52.5787,52.5982,53883.0
2023-10-23 13:55:00,53.7,53.7,53.64,53.67,118749.0,52.5982,52.5982,52.5395,52.5689,118749.0
2023-10-23 14:00:00,53.67,53.67,53.62,53.65,118146.0,52.5689,52.5689,52.5199,52.5493,118146.0
2023-10-23 14:05:00,53.64,53.7,53.64,53.69,69126.0,52.5395,52.5982,52.5395,52.5885,69126.0
2023-10-23 14:10:00,53.69,53.7,53.66,53.7,104184.0,52.5885,52.5982,52.5591,52.5982,104184.0
2023-10-23 14:15:00,53.7,53.72,53.63,53.64,107037.0,52.5982,52.6178,52.5297,52.5395,107037.0
2023-10-23 14:20:00,53.65,53.69,53.61,53.68,82776.0,52.5493,52.5885,52.5101,52.5787,82776.0
2023-10-23 14:25:00,53.69,53.71,53.66,53.69,67317.0,52.5885,52.608,52.5591,52.5885,67317.0
2023-10-23 14:30:00,53.69,53.71,53.66,53.68,71571.0,52.5885,52.608,52.5591,52.5787,71571.0
2023-10-23 14:35:00,53.67,53.73,53.67,53.73,83244.0,52.5689,52.6276,52.5689,52.6276,83244.0
2023-10-23 14:40:00,53.73,53.76,53.7,53.71,138945.0,52.6276,52.657,52.5982,52.608,138945.0
2023-10-23 14:45:00,53.71,53.78,53.7,53.74,113655.0,52.608,52.6766,52.5982,52.6374,113655.0
2023-10-23 14:50:00,53.74,53.75,53.7,53.73,74490.0,52.6374,52.6472,52.5982,52.6276,74490.0
2023-10-23 14:55:00,53.73,53.73,53.68,53.71,83316.0,52.6276,52.6276,52.5787,52.608,83316.0
2023-10-23 15:00:00,53.72,53.76,53.71,53.76,67968.0,52.6178,52.657,52.608,52.657,67968.0
2023-10-23 15:05:00,53.75,53.78,53.71,53.73,100398.0,52.6472,52.6766,52.608,52.6276,100398.0
2023-10-23 15:10:00,53.74,53.75,53.66,53.72,159843.0,52.6374,52.6472,52.5591,52.6178,159843.0
2023-10-23 15:15:00,53.71,53.72,53.66,53.68,195480.0,52.608,52.6178,52.5591,52.5787,195480.0
2023-10-23 15:20:00,53.68,53.72,53.63,53.71,218502.0,52.5787,52.6178,52.5297,52.608,218502.0
2023-10-23 15:25:00,53.71,53.76,53.66,53.69,174225.0,52.608,52.657,52.5591,52.5885,174225.0
2023-10-23 15:30:00,53.69,53.72,53.66,53.71,173388.0,52.5885,52.6178,52.5591,52.608,173388.0
2023-10-23 15:35:00,53.7,53.74,53.67,53.72,215649.0,52.5982,52.6374,52.5689,52.6178,215649.0
2023-10-23 15:40:00,53.72,53.77,53.7,53.71,221994.0,52.6178,52.6668,52.5982,52.608,221994.0
2023-10-23 15:45:00,53.71,53.77,53.7,53.73,180024.0,52.608,52.6668,52.5982,52.6276,180024.0
2023-10-23 15:50:00,53.73,53.74,53.65,53.67,478263.0,52.6276,52.6374,52.5493,52.5689,478263.0
2023-10-23 15:55:00,53.67,53.71,53.66,53.67,1057482.0,52.5689,52.608,52.5591,52.5689,1057482.0
2023-10-24 09:30:00,53.8,54.07,53.8,54.03,445068.0,52.6962,52.9607,52.6962,52.9215,445068.0
2023-10-24 09:35:00,54.03,54.05,53.91,53.95,86178.0,52.9215,52.9411,52.8039,52.8431,86178.0
2023-10-24 09:40:00,53.94,53.99,53.8,53.99,88827.0,52.8333,52.8823,52.6962,52.8823,88827.0
2023-10-24 09:45:00,53.98,53.98,53.81,53.88,112515.0,52.8725,52.8725,52.706,52.7746,112515.0
2023-10-24 09:50:00,53.88,53.98,53.82,53.97,116931.0,52.7746,52.8725,52.7158,52.8627,116931.0
2023-10-24 09:55:00,53.98,54.01,53.95,53.97,89436.0,52.8725,52.9019,52.8431,52.8627,89436.0
2023-10-24 10:00:00,53.97,53.99,53.84,53.86,103338.0,52.8627,52.8823,52.7354,52.755,103338.0
2023-10-24 10:05:00,53.86,54.04,53.85,54.04,128343.0,52.755,52.9313,52.7452,52.9313,128343.0
2023-10-24 10:10:00,54.04,54.1,54.0,54.03,131964.0,52.9313,52.99,52.8921,52.9215,131964.0
2023-10-24 10:15:00,54.02,54.05,53.96,53.98,89619.0,52.9117,52.9411,52.8529,52.8725,89619.0
2023-10-24 10:20:00,53.98,54.02,53.89,54.01,67851.0,52.8725,52.9117,52.7843,52.9019,67851.0
2023-10-24 10:25:00,54.03,54.1,54.03,54.09,79980.0,52.9215,52.99,52.9215,52.9802,79980.0
2023-10-24 10:30:00,54.09,54.1,54.02,54.08,254676.0,52.9802,52.99,52.9117,52.9705,254676.0
2023-10-24 10:35:00,54.07,54.21,54.07,54.21,158622.0,52.9607,53.0978,52.9607,53.0978,158622.0
2023-10-24 10:40:00,54.22,54.23,54.13,54.2,108444.0,53.1076,53.1174,53.0194,53.088,108444.0
2023-10-24 10:45:00,54.2,54.24,54.18,54.24,128754.0,53.088,53.1272,53.0684,53.1272,128754.0
2023-10-24 10:50:00,54.24,54.28,54.2,54.25,136794.0,53.1272,53.1663,53.088,53.137,136794.0
2023-10-24 10:55:00,54.25,54.27,54.21,54.27,95025.0,53.137,53.1566,53.0978,53.1566,95025.0
2023-10-24 11:00:00,54.28,54.31,54.22,54.31,128823.0,53.1663,53.1957,53.1076,53.1957,128823.0
2023-10-24 11:05:00,54.31,54.36,54.29,54.34,174501.0,53.1957,53.2447,53.1761,53.2251,174501.0
2023-10-24 11:10:00,54.34,54.35,54.31,54.34,60186.0,53.2251,53.2349,53.1957,53.2251,60186.0
2023-10-24 11:15:00,54.34,54.36,54.31,54.32,68235.0,53.2251,53.2447,53.1957,53.2055,68235.0
2023-10-24 11:20:00,54.32,54.35,54.28,54.33,67122.0,53.2055,53.2349,53.1663,53.2153,67122.0
2023-10-24 11:25:00,54.32,54.35,54.31,54.32,58416.0,53.2055,53.2349,53.1957,53.2055,58416.0
2023-10-24 11:30:00,54.32,54.35,54.3,54.31,112845.0,53.2055,53.2349,53.1859,53.1957,112845.0
2023-10-24 11:35:00,54.32,54.34,54.3,54.34,53820.0,53.2055,53.2251,53.1859,53.2251,53820.0
2023-10-24 11:40:00,54.35,54.39,54.34,54.37,102036.0,53.2349,53.2741,53.2251,53.2545,102036.0
2023-10-24 11:45:00,54.38,54.42,54.34,54.4,87954.0,53.2643,53.3035,53.2251,53.2839,87954.0
2023-10-24 11:50:00,54.4,54.45,54.35,54.44,112776.0,53.2839,53.3329,53.2349,53.3231,112776.0
2023-10-24 11:55:00,54.44,54.46,54.37,54.45,122487.0,53.3231,53.3427,53.2545,53.3329,122487.0
2023-10-24 12:00:00,54.45,54.47,54.38,54.41,113409.0,53.3329,53.3524,53.2643,53.2937,113409.0
2023-10-24 12:05:00,54.41,54.42,54.36,54.36,77232.0,53.2937,53.3035,53.2447,53.2447,77232.0
2023-10-24 12:10:00,54.36,54.41,54.36,54.39,91533.0,53.2447,53.2937,53.2447,53.2741,91533.0
2023-10-24 12:15:00,54.4,54.4,54.33,54.34,120588.0,53.2839,53.2839,53.2153,53.2251,120588.0
2023-10-24 12:20:00,54.34,54.34,54.28,54.29,108549.0,53.2251,53.2251,53.1663,53.1761,108549.0
2023-10-24 12:25:00,54.29,54.32,54.25,54.26,101721.0,53.1761,53.2055,53.137,53.1468,101721.0
2023-10-24 12:30:00,54.26,54.29,54.25,54.29,89466.0,53.1468,53.1761,53.137,53.1761,89466.0
2023-10-24 12:35:00,54.29,54.36,54.28,54.36,101349.0,53.1761,53.2447,53.1663,53.2447,101349.0
2023-10-24 12:40:00,54.36,54.38,54.35,54.37,139638.0,53.2447,53.2643,53.2349,53.2545,139638.0
2023-10-24 12:45:00,54.36,54.38,54.35,54.37,75567.0,53.2447,53.2643,53.2349,53.2545,75567.0
2023-10-24 12:50:00,54.37,54.37,54.29,54.31,79743.0,53.2545,53.2545,53.1761,53.1957,79743.0
2023-10-24 12:55:00,54.31,54.33,54.3,54.32,58131.0,53.1957,53.2153,53.1859,53.2055,58131.0
2023-10-24 13:00:00,54.32,54.34,54.3,54.32,73737.0,53.2055,53.2251,53.1859,53.2055,73737.0
2023-10-24 13:05:00,54.32,54.34,54.28,54.29,67644.0,53.2055,53.2251,53.1663,53.1761,67644.0
2023-10-24 13:10:00,54.28,54.29,54.24,54.28,50028.0,53.1663,53.1761,53.1272,53.1663,50028.0
2023-10-24 13:15:00,54.27,54.27,54.24,54.25,54183.0,53.1566,53.1566,53.1272,53.137,54183.0
2023-10-24 13:20:00,54.25,54.29,54.23,54.23,66873.0,53.137,53.1761,53.1174,53.1174,66873.0
2023-10-24 13:25:00,54.24,54.27,54.21,54.27,54666.0,53.1272,53.1566,53.0978,53.1566,54666.0
2023-10-24 13:30:00,54.28,54.32,54.26,54.26,73374.0,53.1663,53.2055,53.1468,53.1468,73374.0
2023-10-24 13:35:00,54.26,54.27,54.22,54.25,73659.0,53.1468,53.1566,53.1076,53.137,73659.0
2023-10-24 13:40:00,54.25,54.29,54.25,54.28,42243.0,53.137,53.1761,53.137,53.1663,42243.0
2023-10-24 13:45:00,54.28,54.29,54.25,54.27,50010.0,53.1663,53.1761,53.137,53.1566,50010.0
2023-10-24 13:50:00,54.27,54.28,54.23,54.25,59397.0,53.1566,53.1663,53.1174,53.137,59397.0
2023-10-24 13:55:00,54.25,54.26,54.19,54.22,86481.0,53.137,53.1468,53.0782,53.1076,86481.0
2023-10-24 14:00:00,54.22,54.26,54.21,54.23,72495.0,53.1076,53.1468,53.0978,53.1174,72495.0
2023-10-24 14:05:00,54.23,54.28,54.23,54.27,62649.0,53.1174,53.1663,53.1174,53.1566,62649.0
2023-10-24 14:10:00,54.27,54.31,54.25,54.31,79350.0,53.1566,53.1957,53.137,53.1957,79350.0
2023-10-24 14:15:00,54.3,54.31,54.26,54.27,70425.0,53.1859,53.1957,53.1468,53.1566,70425.0
2023-10-24 14:20:00,54.27,54.28,54.23,54.25,93402.0,53.1566,53.1663,53.1174,53.137,93402.0
2023-10-24 14:25:00,54.25,54.26,54.23,54.25,69717.0,53.137,53.1468,53.1174,53.137,69717.0
2023-10-24 14:30:00,54.25,54.35,54.25,54.33,76908.0,53.137,53.2349,53.137,53.2153,76908.0
2023-10-24 14:35:00,54.34,54.37,54.33,54.36,64506.0,53.2251,53.2545,53.2153,53.2447,64506.0
2023-10-24 14:40:00,54.36,54.41,54.35,54.41,69453.0,53.2447,53.2937,53.2349,53.2937,69453.0
2023-10-24 14:45:00,54.41,54.43,54.39,54.42,72729.0,53.2937,53.3133,53.2741,53.3035,72729.0
2023-10-24 14:50:00,54.43,54.43,54.39,54.43,97212.0,53.3133,53.3133,53.2741,53.3133,97212.0
2023-10-24 14:55:00,54.42,54.43,54.38,54.41,79977.0,53.3035,53.3133,53.2643,53.2937,79977.0
2023-10-24 15:00:00,54.41,54.45,54.4,54.4,103968.0,53.2937,53.3329,53.2839,53.2839,103968.0
2023-10-24 15:05:00,54.41,54.41,54.36,54.37,73686.0,53.2937,53.2937,53.2447,53.2545,73686.0
2023-10-24 15:10:00,54.38,54.41,54.37,54.41,95289.0,53.2643,53.2937,53.2545,53.2937,95289.0
2023-10-24 15:15:00,54.41,54.44,54.41,54.44,87162.0,53.2937,53.3231,53.2937,53.3231,87162.0
2023-10-24 15:20:00,54.43,54.44,54.39,54.41,99675.0,53.3133,53.3231,53.2741,53.2937,99675.0
2023-10-24 15:25:00,54.41,54.45,54.39,54.45,99225.0,53.2937,53.3329,53.2741,53.3329,99225.0
2023-10-24 15:30:00,54.45,54.46,54.4,54.42,141846.0,53.3329,53.3427,53.2839,53.3035,141846.0
2023-10-24 15:35:00,54.42,54.44,54.4,54.43,118242.0,53.3035,53.3231,53.2839,53.3133,118242.0
2023-10-24 15:40:00,54.42,54.46,54.42,54.44,148461.0,53.3035,53.3427,53.3035,53.3231,148461.0
2023-10-24 15:45:00,54.44,54.46,54.4,54.41,253557.0,53.3231,53.3427,53.2839,53.2937,253557.0
2023-10-24 15:50:00,54.42,54.43,54.36,54.38,441291.0,53.3035,53.3133,53.2447,53.2643,441291.0
2023-10-24 15:55:00,54.38,54.49,54.38,54.41,833427.0,53.2643,53.372,53.2643,53.2937,833427.0
2023-10-25 09:30:00,54.39,54.44,54.3,54.37,243144.0,53.2741,53.3231,53.1859,53.2545,243144.0
2023-10-25 09:35:00,54.35,54.44,54.28,54.44,63258.0,53.2349,53.3231,53.1663,53.3231,63258.0
2023-10-25 09:40:00,54.44,54.44,54.27,54.34,46446.0,53.3231,53.3231,53.1566,53.2251,46446.0
2023-10-25 09:45:00,54.33,54.35,54.22,54.25,66909.0,53.2153,53.2349,53.1076,53.137,66909.0
2023-10-25 09:50:00,54.25,54.42,54.23,54.4,385314.0,53.137,53.3035,53.1174,53.2839,385314.0
2023-10-25 09:55:00,54.4,54.49,54.38,54.49,93411.0,53.2839,53.372,53.2643,53.372,93411.0
2023-10-25 10:00:00,54.48,54.48,54.37,54.38,123453.0,53.3622,53.3622,53.2545,53.2643,123453.0
2023-10-25 10:05:00,54.38,54.4,54.3,54.35,143766.0,53.2643,53.2839,53.1859,53.2349,143766.0
2023-10-25 10:10:00,54.36,54.42,54.32,54.42,212262.0,53.2447,53.3035,53.2055,53.3035,212262.0
2023-10-25 10:15:00,54.42,54.42,54.34,54.39,112719.0,53.3035,53.3035,53.2251,53.2741,112719.0
2023-10-25 10:20:00,54.39,54.39,54.32,54.36,93354.0,53.2741,53.2741,53.2055,53.2447,93354.0
2023-10-25 10:25:00,54.36,54.41,54.36,54.38,61932.0,53.2447,53.2937,53.2447,53.2643,61932.0
2023-10-25 10:30:00,54.37,54.43,54.36,54.36,70884.0,53.2545,53.3133,53.2447,53.2447,70884.0
2023-10-25 10:35:00,54.36,54.48,54.34,54.47,104064.0,53.2447,53.3622,53.2251,53.3524,104064.0
2023-10-25 10:40:00,54.46,54.46,54.4,54.42,39285.0,53.3427,53.3427,53.2839,53.3035,39285.0
2023-10-25 10:45:00,54.42,54.56,54.41,54.55,141150.0,53.3035,53.4406,53.2937,53.4308,141150.0
2023-10-25 10:50:00,54.55,54.65,54.53,54.6,123366.0,53.4308,53.5288,53.4112,53.4798,123366.0
2023-10-25 10:55:00,54.59,54.63,54.56,54.61,105441.0,53.47,53.5092,53.4406,53.4896,105441.0
2023-10-25 11:00:00,54.61,54.78,54.6,54.73,198432.0,53.4896,53.6561,53.4798,53.6071,198432.0
2023-10-25 11:05:00,54.73,54.77,54.6,54.61,111810.0,53.6071,53.6463,53.4798,53.4896,111810.0
2023-10-25 11:10:00,54.61,54.67,54.57,54.61,103725.0,53.4896,53.5483,53.4504,53.4896,103725.0
2023-10-25 11:15:00,54.6,54.66,54.57,54.66,158271.0,53.4798,53.5386,53.4504,53.5386,158271.0
2023-10-25 11:20:00,54.64,54.65,54.61,54.64,55116.0,53.519,53.5288,53.4896,53.519,55116.0
2023-10-25 11:25:00,54.64,54.73,54.61,54.71,83106.0,53.519,53.6071,53.4896,53.5875,83106.0
2023-10-25 11:30:00,54.71,54.73,54.66,54.67,72465.0,53.5875,53.6071,53.5386,53.5483,72465.0
2023-10-25 11:35:00,54.67,54.7,54.62,54.68,51423.0,53.5483,53.5777,53.4994,53.5581,51423.0
2023-10-25 11:40:00,54.67,54.7,54.62,54.67,62679.0,53.5483,53.5777,53.4994,53.5483,62679.0
2023-10-25 11:45:00,54.67,54.69,54.63,54.64,89082.0,53.5483,53.5679,53.5092,53.519,89082.0
2023-10-25 11:50:00,54.64,54.72,54.63,54.7,65139.0,53.519,53.5973,53.5092,53.5777,65139.0
2023-10-25 11:55:00,54.7,54.71,54.65,54.68,36246.0,53.5777,53.5875,53.5288,53.5581,36246.0
2023-10-25 12:00:00,54.67,54.68,54.63,54.66,41382.0,53.5483,53.5581,53.5092,53.5386,41382.0
2023-10-25 12:05:00,54.65,54.65,54.59,54.61,54483.0,53.5288,53.5288,53.47,53.4896,54483.0
2023-10-25 12:10:00,54.61,54.61,54.53,54.53,48228.0,53.4896,53.4896,53.4112,53.4112,48228.0
2023-10-25 12:15:00,54.53,54.58,54.53,54.56,64803.0,53.4112,53.4602,53.4112,53.4406,64803.0
2023-10-25 12:20:00,54.56,54.6,54.55,54.56,129156.0,53.4406,53.4798,53.4308,53.4406,129156.0
2023-10-25 12:25:00,54.57,54.58,54.51,54.56,161307.0,53.4504,53.4602,53.3916,53.4406,161307.0
2023-10-25 12:30:00,54.55,54.57,54.5,54.53,89568.0,53.4308,53.4504,53.3818,53.4112,89568.0
2023-10-25 12:35:00,54.52,54.52,54.48,54.48,105519.0,53.4014,53.4014,53.3622,53.3622,105519.0
2023-10-25 12:40:00,54.48,54.57,54.47,54.56,70518.0,53.3622,53.4504,53.3524,53.4406,70518.0
2023-10-25 12:45:00,54.56,54.57,54.51,54.51,55992.0,53.4406,53.4504,53.3916,53.3916,55992.0
2023-10-25 12:50:00,54.51,54.52,54.45,54.46,50790.0,53.3916,53.4014,53.3329,53.3427,50790.0
2023-10-25 12:55:00,54.46,54.46,54.4,54.43,59118.0,53.3427,53.3427,53.2839,53.3133,59118.0
2023-10-25 13:00:00,54.41,54.45,54.38,54.39,60198.0,53.2937,53.3329,53.2643,53.2741,60198.0
2023-10-25 13:05:00,54.39,54.4,54.35,54.39,86517.0,53.2741,53.2839,53.2349,53.2741,86517.0
2023-10-25 13:10:00,54.39,54.41,54.35,54.39,63561.0,53.2741,53.2937,53.2349,53.2741,63561.0
2023-10-25 13:15:00,54.39,54.4,54.35,54.37,95997.0,53.2741,53.2839,53.2349,53.2545,95997.0
2023-10-25 13:20:00,54.37,54.42,54.37,54.42,72696.0,53.2545,53.3035,53.2545,53.3035,72696.0
2023-10-25 13:25:00,54.41,54.42,54.34,54.34,78000.0,53.2937,53.3035,53.2251,53.2251,78000.0
2023-10-25 13:30:00,54.34,54.34,54.31,54.34,57987.0,53.2251,53.2251,53.1957,53.2251,57987.0
2023-10-25 13:35:00,54.33,54.34,54.31,54.31,52107.0,53.2153,53.2251,53.1957,53.1957,52107.0
2023-10-25 13:40:00,54.31,54.33,54.3,54.33,48258.0,53.1957,53.2153,53.1859,53.2153,48258.0
2023-10-25 13:45:00,54.32,54.32,54.27,54.28,70935.0,53.2055,53.2055,53.1566,53.1663,70935.0
2023-10-25 13:50:00,54.28,54.32,54.28,54.31,50793.0,53.1663,53.2055,53.1663,53.1957,50793.0
2023-10-25 13:55:00,54.32,54.35,54.31,54.34,75930.0,53.2055,53.2349,53.1957,53.2251,75930.0
2023-10-25 14:00:00,54.34,54.35,54.3,54.3,63372.0,53.2251,53.2349,53.1859,53.1859,63372.0
2023-10-25 14:05:00,54.3,54.3,54.22,54.24,93684.0,53.1859,53.1859,53.1076,53.1272,93684.0
2023-10-25 14:10:00,54.24,54.28,54.21,54.27,60612.0,53.1272,53.1663,53.0978,53.1566,60612.0
2023-10-25 14:15:00,54.27,54.28,54.23,54.24,64131.0,53.1566,53.1663,53.1174,53.1272,64131.0
2023-10-25 14:20:00,54.24,54.28,54.24,54.26,62115.0,53.1272,53.1663,53.1272,53.1468,62115.0
2023-10-25 14:25:00,54.26,54.27,54.23,54.26,76026.0,53.1468,53.1566,53.1174,53.1468,76026.0
2023-10-25 14:30:00,54.26,54.3,54.25,54.29,84327.0,53.1468,53.1859,53.137,53.1761,84327.0
2023-10-25 14:35:00,54.3,54.3,54.25,54.28,157902.0,53.1859,53.1859,53.137,53.1663,157902.0
2023-10-25 14:40:00,54.28,54.28,54.24,54.27,48906.0,53.1663,53.1663,53.1272,53.1566,48906.0
2023-10-25 14:45:00,54.27,54.29,54.24,54.26,54009.0,53.1566,53.1761,53.1272,53.1468,54009.0
2023-10-25 14:50:00,54.25,54.32,54.25,54.32,58068.0,53.137,53.2055,53.137,53.2055,58068.0
2023-10-25 14:55:00,54.32,54.33,54.28,54.29,83085.0,53.2055,53.2153,53.1663,53.1761,83085.0
2023-10-25 15:00:00,54.29,54.3,54.23,54.26,115995.0,53.1761,53.1859,53.1174,53.1468,115995.0
2023-10-25 15:05:00,54.26,54.27,54.2,54.27,214815.0,53.1468,53.1566,53.088,53.1566,214815.0
2023-10-25 15:10:00,54.28,54.32,54.25,54.25,167646.0,53.1663,53.2055,53.137,53.137,167646.0
2023-10-25 15:15:00,54.25,54.3,54.22,54.25,152754.0,53.137,53.1859,53.1076,53.137,152754.0
2023-10-25 15:20:00,54.25,54.29,54.24,54.28,176538.0,53.137,53.1761,53.1272,53.1663,176538.0
2023-10-25 15:25:00,54.28,54.29,54.24,54.28,140868.0,53.1663,53.1761,53.1272,53.1663,140868.0
2023-10-25 15:30:00,54.27,54.31,54.24,54.28,208530.0,53.1566,53.1957,53.1272,53.1663,208530.0
2023-10-25 15:35:00,54.29,54.31,54.26,54.27,130680.0,53.1761,53.1957,53.1468,53.1566,130680.0
2023-10-25 15:40:00,54.26,54.27,54.19,54.21,245922.0,53.1468,53.1566,53.0782,53.0978,245922.0
2023-10-25 15:45:00,54.2,54.3,54.2,54.27,335007.0,53.088,53.1859,53.088,53.1566,335007.0
2023-10-25 15:50:00,54.27,54.3,54.22,54.22,282363.0,53.1566,53.1859,53.1076,53.1076,282363.0
2023-10-25 15:55:00,54.22,54.26,54.16,54.26,1076823.0,53.1076,53.1468,53.0488,53.1468,1076823.0
2023-10-26 09:30:00,54.24,54.41,54.18,54.21,286506.0,53.1272,53.2937,53.0684,53.0978,286506.0
2023-10-26 09:35:00,54.2,54.2,54.1,54.16,71931.0,53.088,53.088,52.99,53.0488,71931.0
2023-10-26 09:40:00,54.15,54.39,54.12,54.37,74982.0,53.039,53.2741,53.0096,53.2545,74982.0
2023-10-26 09:45:00,54.35,54.37,54.24,54.28,143379.0,53.2349,53.2545,53.1272,53.1663,143379.0
2023-10-26 09:50:00,54.32,54.33,54.19,54.3,115500.0,53.2055,53.2153,53.0782,53.1859,115500.0
2023-10-26 09:55:00,54.31,54.36,54.27,54.3,82506.0,53.1957,53.2447,53.1566,53.1859,82506.0
2023-10-26 10:00:00,54.3,54.39,54.22,54.38,121440.0,53.1859,53.2741,53.1076,53.2643,121440.0
2023-10-26 10:05:00,54.39,54.46,54.37,54.43,95466.0,53.2741,53.3427,53.2545,53.3133,95466.0
2023-10-26 10:10:00,54.43,54.5,54.43,54.44,71916.0,53.3133,53.3818,53.3133,53.3231,71916.0
2023-10-26 10:15:00,54.44,54.49,54.39,54.48,101469.0,53.3231,53.372,53.2741,53.3622,101469.0
2023-10-26 10:20:00,54.49,54.62,54.45,54.48,229587.0,53.372,53.4994,53.3329,53.3622,229587.0
2023-10-26 10:25:00,54.52,54.56,54.49,54.5,127755.0,53.4014,53.4406,53.372,53.3818,127755.0
2023-10-26 10:30:00,54.5,54.57,54.38,54.39,175275.0,53.3818,53.4504,53.2643,53.2741,175275.0
2023-10-26 10:35:00,54.4,54.45,54.4,54.44,97539.0,53.2839,53.3329,53.2839,53.3231,97539.0
2023-10-26 10:40:00,54.45,54.52,54.42,54.51,78648.0,53.3329,53.4014,53.3035,53.3916,78648.0
2023-10-26 10:45:00,54.51,54.52,54.46,54.51,128442.0,53.3916,53.4014,53.3427,53.3916,128442.0
2023-10-26 10:50:00,54.51,54.59,54.51,54.55,97113.0,53.3916,53.47,53.3916,53.4308,97113.0
2023-10-26 10:55:00,54.55,54.57,54.47,54.5,139977.0,53.4308,53.4504,53.3524,53.3818,139977.0
2023-10-26 11:00:00,54.49,54.55,54.47,54.48,128418.0,53.372,53.4308,53.3524,53.3622,128418.0
2023-10-26 11:05:00,54.48,54.48,54.35,54.37,204297.0,53.3622,53.3622,53.2349,53.2545,204297.0
2023-10-26 11:10:00,54.37,54.38,54.25,54.26,264243.0,53.2545,53.2643,53.137,53.1468,264243.0
2023-10-26 11:15:00,54.26,54.26,54.15,54.15,138690.0,53.1468,53.1468,53.039,53.039,138690.0
2023-10-26 11:20:00,54.15,54.19,54.12,54.15,133062.0,53.039,53.0782,53.0096,53.039,133062.0
2023-10-26 11:25:00,54.16,54.16,54.07,54.09,150780.0,53.0488,53.0488,52.9607,52.9802,150780.0
2023-10-26 11:30:00,54.09,54.11,54.05,54.08,130785.0,52.9802,52.9998,52.9411,52.9705,130785.0
2023-10-26 11:35:00,54.08,54.12,54.02,54.1,149481.0,52.9705,53.0096,52.9117,52.99,149481.0
2023-10-26 11:40:00,54.1,54.16,54.03,54.16,68826.0,52.99,53.0488,52.9215,53.0488,68826.0
2023-10-26 11:45:00,54.16,54.18,54.13,54.17,51777.0,53.0488,53.0684,53.0194,53.0586,51777.0
2023-10-26 11:50:00,54.18,54.22,54.14,54.19,87834.0,53.0684,53.1076,53.0292,53.0782,87834.0
2023-10-26 11:55:00,54.19,54.22,54.18,54.21,40947.0,53.0782,53.1076,53.0684,53.0978,40947.0
2023-10-26 12:00:00,54.2,54.23,54.14,54.16,44586.0,53.088,53.1174,53.0292,53.0488,44586.0
2023-10-26 12:05:00,54.16,54.2,54.12,54.2,48384.0,53.0488,53.088,53.0096,53.088,48384.0
2023-10-26 12:10:00,54.19,54.24,54.17,54.21,59376.0,53.0782,53.1272,53.0586,53.0978,59376.0
2023-10-26 12:15:00,54.21,54.21,54.14,54.16,73668.0,53.0978,53.0978,53.0292,53.0488,73668.0
2023-10-26 12:20:00,54.16,54.2,54.14,54.18,58632.0,53.0488,53.088,53.0292,53.0684,58632.0
2023-10-26 12:25:00,54.19,54.24,54.18,54.2,80778.0,53.0782,53.1272,53.0684,53.088,80778.0
2023-10-26 12:30:00,54.2,54.24,54.19,54.21,84642.0,53.088,53.1272,53.0782,53.0978,84642.0
2023-10-26 12:35:00,54.2,54.22,54.17,54.19,58158.0,53.088,53.1076,53.0586,53.0782,58158.0
2023-10-26 12:40:00,54.18,54.22,54.15,54.15,58137.0,53.0684,53.1076,53.039,53.039,58137.0
2023-10-26 12:45:00,54.14,54.17,54.13,54.16,62382.0,53.0292,53.0586,53.0194,53.0488,62382.0
2023-10-26 12:50:00,54.16,54.18,54.09,54.1,43944.0,53.0488,53.0684,52.9802,52.99,43944.0
2023-10-26 12:55:00,54.1,54.13,54.04,54.04,56070.0,52.99,53.0194,52.9313,52.9313,56070.0
2023-10-26 13:00:00,54.03,54.07,53.99,54.05,109923.0,52.9215,52.9607,52.8823,52.9411,109923.0
2023-10-26 13:05:00,54.04,54.06,53.99,54.03,37932.0,52.9313,52.9509,52.8823,52.9215,37932.0
2023-10-26 13:10:00,54.04,54.05,53.98,54.01,91935.0,52.9313,52.9411,52.8725,52.9019,91935.0
2023-10-26 13:15:00,54.01,54.02,53.98,53.99,58512.0,52.9019,52.9117,52.8725,52.8823,58512.0
2023-10-26 13:20:00,53.99,53.99,53.92,53.92,60777.0,52.8823,52.8823,52.8137,52.8137,60777.0
2023-10-26 13:25:00,53.92,53.95,53.91,53.95,67119.0,52.8137,52.8431,52.8039,52.8431,67119.0
2023-10-26 13:30:00,53.94,53.97,53.87,53.95,89958.0,52.8333,52.8627,52.7648,52.8431,89958.0
2023-10-26 13:35:00,53.94,53.98,53.92,53.93,47460.0,52.8333,52.8725,52.8137,52.8235,47460.0
2023-10-26 13:40:00,53.93,53.99,53.92,53.96,129678.0,52.8235,52.8823,52.8137,52.8529,129678.0
2023-10-26 13:45:00,53.96,53.96,53.9,53.91,92301.0,52.8529,52.8529,52.7941,52.8039,92301.0
2023-10-26 13:50:00,53.91,53.93,53.9,53.93,83460.0,52.8039,52.8235,52.7941,52.8235,83460.0
2023-10-26 13:55:00,53.93,53.93,53.9,53.91,172140.0,52.8235,52.8235,52.7941,52.8039,172140.0
2023-10-26 14:00:00,53.91,53.91,53.87,53.91,110010.0,52.8039,52.8039,52.7648,52.8039,110010.0
2023-10-26 14:05:00,53.91,53.94,53.89,53.93,156432.0,52.8039,52.8333,52.7843,52.8235,156432.0
2023-10-26 14:10:00,53.93,54.01,53.93,54.0,56052.0,52.8235,52.9019,52.8235,52.8921,56052.0
2023-10-26 14:15:00,54.0,54.01,53.97,54.01,63153.0,52.8921,52.9019,52.8627,52.9019,63153.0
2023-10-26 14:20:00,54.01,54.04,53.98,53.99,56394.0,52.9019,52.9313,52.8725,52.8823,56394.0
2023-10-26 14:25:00,53.99,54.0,53.97,54.0,47028.0,52.8823,52.8921,52.8627,52.8921,47028.0
2023-10-26 14:30:00,54.0,54.06,53.98,54.05,110040.0,52.8921,52.9509,52.8725,52.9411,110040.0
2023-10-26 14:35:00,54.04,54.08,54.01,54.04,73272.0,52.9313,52.9705,52.9019,52.9313,73272.0
2023-10-26 14:40:00,54.04,54.08,54.02,54.04,64989.0,52.9313,52.9705,52.9117,52.9313,64989.0
2023-10-26 14:45:00,54.04,54.05,54.02,54.03,128286.0,52.9313,52.9411,52.9117,52.9215,128286.0
2023-10-26 14:50:00,54.04,54.07,54.02,54.05,68130.0,52.9313,52.9607,52.9117,52.9411,68130.0
2023-10-26 14:55:00,54.05,54.07,54.04,54.06,88812.0,52.9411,52.9607,52.9313,52.9509,88812.0
2023-10-26 15:00:00,54.07,54.07,54.01,54.02,83589.0,52.9607,52.9607,52.9019,52.9117,83589.0
2023-10-26 15:05:00,54.03,54.03,53.98,54.0,159042.0,52.9215,52.9215,52.8725,52.8921,159042.0
2023-10-26 15:10:00,54.0,54.0,53.96,53.97,137070.0,52.8921,52.8921,52.8529,52.8627,137070.0
2023-10-26 15:15:00,53.97,54.06,53.96,54.04,66702.0,52.8627,52.9509,52.8529,52.9313,66702.0
2023-10-26 15:20:00,54.04,54.08,54.04,54.07,84705.0,52.9313,52.9705,52.9313,52.9607,84705.0
2023-10-26 15:25:00,54.07,54.08,54.03,54.03,97629.0,52.9607,52.9705,52.9215,52.9215,97629.0
2023-10-26 15:30:00,54.03,54.03,54.0,54.03,114654.0,52.9215,52.9215,52.8921,52.9215,114654.0
2023-10-26 15:35:00,54.02,54.03,53.99,54.03,116280.0,52.9117,52.9215,52.8823,52.9215,116280.0
2023-10-26 15:40:00,54.03,54.03,53.98,54.0,150438.0,52.9215,52.9215,52.8725,52.8921,150438.0
2023-10-26 15:45:00,54.0,54.03,53.96,54.0,260649.0,52.8921,52.9215,52.8529,52.8921,260649.0
2023-10-26 15:50:00,54.0,54.02,53.94,53.96,327408.0,52.8921,52.9117,52.8333,52.8529,327408.0
2023-10-26 15:55:00,53.96,53.98,53.89,53.93,832596.0,52.8529,52.8725,52.7843,52.8235,832596.0
2023-10-27 09:30:00,53.83,53.92,53.78,53.82,313032.0,52.7256,52.8137,52.6766,52.7158,313032.0
2023-10-27 09:35:00,53.81,53.98,53.8,53.96,82125.0,52.706,52.8725,52.6962,52.8529,82125.0
2023-10-27 09:40:00,53.97,53.98,53.85,53.93,136455.0,52.8627,52.8725,52.7452,52.8235,136455.0
2023-10-27 09:45:00,53.93,53.99,53.88,53.97,144090.0,52.8235,52.8823,52.7746,52.8627,144090.0
2023-10-27 09:50:00,53.96,53.97,53.72,53.8,182388.0,52.8529,52.8627,52.6178,52.6962,182388.0
2023-10-27 09:55:00,53.8,53.91,53.72,53.82,168414.0,52.6962,52.8039,52.6178,52.7158,168414.0
2023-10-27 10:00:00,53.81,53.83,53.69,53.76,93207.0,52.706,52.7256,52.5885,52.657,93207.0
2023-10-27 10:05:00,53.76,53.8,53.67,53.69,54768.0,52.657,52.6962,52.5689,52.5885,54768.0
2023-10-27 10:10:00,53.71,53.78,53.67,53.77,79101.0,52.608,52.6766,52.5689,52.6668,79101.0
2023-10-27 10:15:00,53.78,53.84,53.77,53.77,69369.0,52.6766,52.7354,52.6668,52.6668,69369.0
2023-10-27 10:20:00,53.76,53.86,53.75,53.76,70320.0,52.657,52.755,52.6472,52.657,70320.0
2023-10-27 10:25:00,53.76,53.84,53.73,53.81,72483.0,52.657,52.7354,52.6276,52.706,72483.0
2023-10-27 10:30:00,53.81,53.87,53.8,53.85,81525.0,52.706,52.7648,52.6962,52.7452,81525.0
2023-10-27 10:35:00,53.84,53.91,53.84,53.87,55134.0,52.7354,52.8039,52.7354,52.7648,55134.0
2023-10-27 10:40:00,53.89,53.91,53.8,53.84,68382.0,52.7843,52.8039,52.6962,52.7354,68382.0
2023-10-27 10:45:00,53.85,53.91,53.83,53.86,59361.0,52.7452,52.8039,52.7256,52.755,59361.0
2023-10-27 10:50:00,53.86,53.91,53.83,53.89,117627.0,52.755,52.8039,52.7256,52.7843,117627.0
2023-10-27 10:55:00,53.88,53.92,53.86,53.89,78075.0,52.7746,52.8137,52.755,52.7843,78075.0
2023-10-27 11:00:00,53.88,53.9,53.77,53.8,89607.0,52.7746,52.7941,52.6668,52.6962,89607.0
2023-10-27 11:05:00,53.8,53.86,53.79,53.83,79317.0,52.6962,52.755,52.6864,52.7256,79317.0
2023-10-27 11:10:00,53.84,53.85,53.79,53.83,78525.0,52.7354,52.7452,52.6864,52.7256,78525.0
2023-10-27 11:15:00,53.83,53.85,53.77,53.81,84531.0,52.7256,52.7452,52.6668,52.706,84531.0
2023-10-27 11:20:00,53.81,53.81,53.76,53.76,52812.0,52.706,52.706,52.657,52.657,52812.0
2023-10-27 11:25:00,53.77,53.78,53.74,53.76,59400.0,52.6668,52.6766,52.6374,52.657,59400.0
2023-10-27 11:30:00,53.76,53.78,53.72,53.76,59007.0,52.657,52.6766,52.6178,52.657,59007.0
2023-10-27 11:35:00,53.76,53.79,53.73,53.74,100128.0,52.657,52.6864,52.6276,52.6374,100128.0
2023-10-27 11:40:00,53.73,53.74,53.68,53.69,94710.0,52.6276,52.6374,52.5787,52.5885,94710.0
2023-10-27 11:45:00,53.69,53.79,53.66,53.78,82077.0,52.5885,52.6864,52.5591,52.6766,82077.0
2023-10-27 11:50:00,53.77,53.82,53.76,53.77,94554.0,52.6668,52.7158,52.657,52.6668,94554.0
2023-10-27 11:55:00,53.77,53.79,53.72,53.74,55416.0,52.6668,52.6864,52.6178,52.6374,55416.0
2023-10-27 12:00:00,53.74,53.76,53.69,53.7,38718.0,52.6374,52.657,52.5885,52.5982,38718.0
2023-10-27 12:05:00,53.7,53.75,53.68,53.68,40143.0,52.5982,52.6472,52.5787,52.5787,40143.0
2023-10-27 12:10:00,53.68,53.69,53.65,53.67,43830.0,52.5787,52.5885,52.5493,52.5689,43830.0
2023-10-27 12:15:00,53.68,53.7,53.66,53.7,33765.0,52.5787,52.5982,52.5591,52.5982,33765.0
2023-10-27 12:20:00,53.7,53.72,53.65,53.66,36894.0,52.5982,52.6178,52.5493,52.5591,36894.0
2023-10-27 12:25:00,53.66,53.68,53.63,53.67,54327.0,52.5591,52.5787,52.5297,52.5689,54327.0
2023-10-27 12:30:00,53.67,53.7,53.65,53.69,43110.0,52.5689,52.5982,52.5493,52.5885,43110.0
2023-10-27 12:35:00,53.69,53.75,53.67,53.74,40383.0,52.5885,52.6472,52.5689,52.6374,40383.0
2023-10-27 12:40:00,53.74,53.74,53.67,53.68,59562.0,52.6374,52.6374,52.5689,52.5787,59562.0
2023-10-27 12:45:00,53.68,53.7,53.65,53.66,106341.0,52.5787,52.5982,52.5493,52.5591,106341.0
2023-10-27 12:50:00,53.66,53.67,53.58,53.59,57468.0,52.5591,52.5689,52.4807,52.4905,57468.0
2023-10-27 12:55:00,53.59,53.59,53.54,53.57,60846.0,52.4905,52.4905,52.4415,52.4709,60846.0
2023-10-27 13:00:00,53.57,53.61,53.57,53.61,40491.0,52.4709,52.5101,52.4709,52.5101,40491.0
2023-10-27 13:05:00,53.61,53.61,53.54,53.56,59187.0,52.5101,52.5101,52.4415,52.4611,59187.0
2023-10-27 13:10:00,53.57,53.59,53.53,53.56,85152.0,52.4709,52.4905,52.4317,52.4611,85152.0
2023-10-27 13:15:00,53.56,53.61,53.52,53.6,123270.0,52.4611,52.5101,52.4219,52.5003,123270.0
2023-10-27 13:20:00,53.6,53.68,53.58,53.66,66594.0,52.5003,52.5787,52.4807,52.5591,66594.0
2023-10-27 13:25:00,53.66,53.7,53.65,53.67,73062.0,52.5591,52.5982,52.5493,52.5689,73062.0
2023-10-27 13:30:00,53.67,53.7,53.64,53.69,62814.0,52.5689,52.5982,52.5395,52.5885,62814.0
2023-10-27 13:35:00,53.69,53.69,53.61,53.66,145890.0,52.5885,52.5885,52.5101,52.5591,145890.0
2023-10-27 13:40:00,53.66,53.72,53.64,53.7,61188.0,52.5591,52.6178,52.5395,52.5982,61188.0
2023-10-27 13:45:00,53.7,53.71,53.65,53.67,69588.0,52.5982,52.608,52.5493,52.5689,69588.0
2023-10-27 13:50:00,53.68,53.7,53.65,53.68,97479.0,52.5787,52.5982,52.5493,52.5787,97479.0
2023-10-27 13:55:00,53.68,53.7,53.66,53.69,102102.0,52.5787,52.5982,52.5591,52.5885,102102.0
2023-10-27 14:00:00,53.7,53.71,53.67,53.69,54069.0,52.5982,52.608,52.5689,52.5885,54069.0
2023-10-27 14:05:00,53.69,53.69,53.63,53.69,130176.0,52.5885,52.5885,52.5297,52.5885,130176.0
2023-10-27 14:10:00,53.68,53.72,53.68,53.71,40014.0,52.5787,52.6178,52.5787,52.608,40014.0
2023-10-27 14:15:00,53.71,53.74,53.66,53.69,72744.0,52.608,52.6374,52.5591,52.5885,72744.0
2023-10-27 14:20:00,53.69,53.7,53.65,53.69,84465.0,52.5885,52.5982,52.5493,52.5885,84465.0
2023-10-27 14:25:00,53.69,53.69,53.61,53.61,83622.0,52.5885,52.5885,52.5101,52.5101,83622.0
2023-10-27 14:30:00,53.61,53.73,53.6,53.69,199329.0,52.5101,52.6276,52.5003,52.5885,199329.0
2023-10-27 14:35:00,53.69,53.71,53.66,53.67,54189.0,52.5885,52.608,52.5591,52.5689,54189.0
2023-10-27 14:40:00,53.68,53.7,53.65,53.7,54120.0,52.5787,52.5982,52.5493,52.5982,54120.0
2023-10-27 14:45:00,53.7,53.73,53.63,53.64,105090.0,52.5982,52.6276,52.5297,52.5395,105090.0
2023-10-27 14:50:00,53.64,53.67,53.62,53.64,110904.0,52.5395,52.5689,52.5199,52.5395,110904.0
2023-10-27 14:55:00,53.64,53.64,53.56,53.6,168711.0,52.5395,52.5395,52.4611,52.5003,168711.0
2023-10-27 15:00:00,53.58,53.63,53.57,53.61,121533.0,52.4807,52.5297,52.4709,52.5101,121533.0
2023-10-27 15:05:00,53.61,53.64,53.52,53.56,128304.0,52.5101,52.5395,52.4219,52.4611,128304.0
2023-10-27 15:10:00,53.56,53.62,53.52,53.6,91773.0,52.4611,52.5199,52.4219,52.5003,91773.0
2023-10-27 15:15:00,53.6,53.65,53.59,53.64,117726.0,52.5003,52.5493,52.4905,52.5395,117726.0
2023-10-27 15:20:00,53.65,53.67,53.61,53.63,187434.0,52.5493,52.5689,52.5101,52.5297,187434.0
2023-10-27 15:25:00,53.62,53.7,53.62,53.7,106011.0,52.5199,52.5982,52.5199,52.5982,106011.0
2023-10-27 15:30:00,53.71,53.72,53.64,53.64,113733.0,52.608,52.6178,52.5395,52.5395,113733.0
2023-10-27 15:35:00,53.64,53.67,53.61,53.63,131760.0,52.5395,52.5689,52.5101,52.5297,131760.0
2023-10-27 15:40:00,53.63,53.67,53.61,53.63,149670.0,52.5297,52.5689,52.5101,52.5297,149670.0
2023-10-27 15:45:00,53.63,53.72,53.62,53.71,278412.0,52.5297,52.6178,52.5199,52.608,278412.0
2023-10-27 15:50:00,53.71,53.73,53.68,53.72,506379.0,52.608,52.6276,52.5787,52.6178,506379.0
2023-10-27 15:55:00,53.72,53.75,53.65,53.72,647118.0,52.6178,52.6472,52.5493,52.6178,647118.0
2023-10-30 09:30:00,53.82,53.89,53.76,53.76,303972.0,52.7158,52.7843,52.657,52.657,303972.0
2023-10-30 09:35:00,53.77,53.81,53.59,53.59,80877.0,52.6668,52.706,52.4905,52.4905,80877.0
2023-10-30 09:40:00,53.6,53.76,53.59,53.74,127356.0,52.5003,52.657,52.4905,52.6374,127356.0
2023-10-30 09:45:00,53.74,53.82,53.73,53.75,92964.0,52.6374,52.7158,52.6276,52.6472,92964.0
2023-10-30 09:50:00,53.76,53.87,53.73,53.83,96264.0,52.657,52.7648,52.6276,52.7256,96264.0
2023-10-30 09:55:00,53.84,53.91,53.82,53.87,129372.0,52.7354,52.8039,52.7158,52.7648,129372.0
2023-10-30 10:00:00,53.88,53.9,53.75,53.78,91407.0,52.7746,52.7941,52.6472,52.6766,91407.0
2023-10-30 10:05:00,53.78,53.83,53.75,53.83,67482.0,52.6766,52.7256,52.6472,52.7256,67482.0
2023-10-30 10:10:00,53.82,53.82,53.73,53.76,97950.0,52.7158,52.7158,52.6276,52.657,97950.0
2023-10-30 10:15:00,53.76,53.83,53.72,53.82,143193.0,52.657,52.7256,52.6178,52.7158,143193.0
2023-10-30 10:20:00,53.82,53.86,53.8,53.84,69756.0,52.7158,52.755,52.6962,52.7354,69756.0
2023-10-30 10:25:00,53.85,53.92,53.84,53.9,80298.0,52.7452,52.8137,52.7354,52.7941,80298.0
2023-10-30 10:30:00,53.89,53.9,53.84,53.85,87462.0,52.7843,52.7941,52.7354,52.7452,87462.0
2023-10-30 10:35:00,53.85,53.92,53.84,53.89,106497.0,52.7452,52.8137,52.7354,52.7843,106497.0
2023-10-30 10:40:00,53.88,53.89,53.83,53.88,75033.0,52.7746,52.7843,52.7256,52.7746,75033.0
2023-10-30 10:45:00,53.89,53.98,53.88,53.95,114033.0,52.7843,52.8725,52.7746,52.8431,114033.0
2023-10-30 10:50:00,53.94,53.97,53.93,53.95,104406.0,52.8333,52.8627,52.8235,52.8431,104406.0
2023-10-30 10:55:00,53.95,53.98,53.91,53.93,46068.0,52.8431,52.8725,52.8039,52.8235,46068.0
2023-10-30 11:00:00,53.93,54.03,53.91,54.01,192279.0,52.8235,52.9215,52.8039,52.9019,192279.0
2023-10-30 11:05:00,54.02,54.02,53.97,54.0,46815.0,52.9117,52.9117,52.8627,52.8921,46815.0
2023-10-30 11:10:00,54.0,54.02,53.96,53.96,46584.0,52.8921,52.9117,52.8529,52.8529,46584.0
2023-10-30 11:15:00,53.96,53.96,53.88,53.88,42162.0,52.8529,52.8529,52.7746,52.7746,42162.0
2023-10-30 11:20:00,53.89,53.91,53.86,53.86,49950.0,52.7843,52.8039,52.755,52.755,49950.0
2023-10-30 11:25:00,53.88,53.88,53.81,53.84,146352.0,52.7746,52.7746,52.706,52.7354,146352.0
2023-10-30 11:30:00,53.83,53.9,53.82,53.86,351960.0,52.7256,52.7941,52.7158,52.755,351960.0
2023-10-30 11:35:00,53.86,53.88,53.82,53.83,91386.0,52.755,52.7746,52.7158,52.7256,91386.0
2023-10-30 11:40:00,53.82,53.88,53.79,53.87,35142.0,52.7158,52.7746,52.6864,52.7648,35142.0
2023-10-30 11:45:00,53.87,53.87,53.84,53.85,80022.0,52.7648,52.7648,52.7354,52.7452,80022.0
2023-10-30 11:50:00,53.84,53.97,53.84,53.95,48495.0,52.7354,52.8627,52.7354,52.8431,48495.0
2023-10-30 11:55:00,53.95,53.99,53.91,53.93,110310.0,52.8431,52.8823,52.8039,52.8235,110310.0
2023-10-30 12:00:00,53.93,54.02,53.93,53.99,101400.0,52.8235,52.9117,52.8235,52.8823,101400.0
2023-10-30 12:05:00,53.99,54.01,53.97,53.99,50346.0,52.8823,52.9019,52.8627,52.8823,50346.0
2023-10-30 12:10:00,53.98,54.03,53.97,54.0,50388.0,52.8725,52.9215,52.8627,52.8921,50388.0
2023-10-30 12:15:00,54.0,54.02,53.99,54.0,35970.0,52.8921,52.9117,52.8823,52.8921,35970.0
2023-10-30 12:20:00,54.0,54.02,53.98,54.02,51282.0,52.8921,52.9117,52.8725,52.9117,51282.0
2023-10-30 12:25:00,54.02,54.02,53.93,53.94,53763.0,52.9117,52.9117,52.8235,52.8333,53763.0
2023-10-30 12:30:00,53.94,54.01,53.94,54.01,40803.0,52.8333,52.9019,52.8333,52.9019,40803.0
2023-10-30 12:35:00,54.01,54.03,53.97,53.97,49629.0,52.9019,52.9215,52.8627,52.8627,49629.0
2023-10-30 12:40:00,53.97,53.99,53.94,53.96,37647.0,52.8627,52.8823,52.8333,52.8529,37647.0
2023-10-30 12:45:00,53.95,53.99,53.94,53.95,26745.0,52.8431,52.8823,52.8333,52.8431,26745.0
2023-10-30 12:50:00,53.95,54.01,53.95,53.97,31233.0,52.8431,52.9019,52.8431,52.8627,31233.0
2023-10-30 12:55:00,53.98,54.0,53.96,54.0,37422.0,52.8725,52.8921,52.8529,52.8921,37422.0
2023-10-30 13:00:00,54.0,54.02,53.97,54.0,37446.0,52.8921,52.9117,52.8627,52.8921,37446.0
2023-10-30 13:05:00,54.01,54.04,54.0,54.03,56232.0,52.9019,52.9313,52.8921,52.9215,56232.0
2023-10-30 13:10:00,54.04,54.07,54.03,54.05,30318.0,52.9313,52.9607,52.9215,52.9411,30318.0
2023-10-30 13:15:00,54.06,54.08,54.05,54.08,43476.0,52.9509,52.9705,52.9411,52.9705,43476.0
2023-10-30 13:20:00,54.07,54.16,54.06,54.16,50484.0,52.9607,53.0488,52.9509,53.0488,50484.0
2023-10-30 13:25:00,54.16,54.25,54.14,54.21,91836.0,53.0488,53.137,53.0292,53.0978,91836.0
2023-10-30 13:30:00,54.23,54.26,54.16,54.18,60672.0,53.1174,53.1468,53.0488,53.0684,60672.0
2023-10-30 13:35:00,54.18,54.26,54.16,54.25,70689.0,53.0684,53.1468,53.0488,53.137,70689.0
2023-10-30 13:40:00,54.25,54.29,54.24,54.29,67602.0,53.137,53.1761,53.1272,53.1761,67602.0
2023-10-30 13:45:00,54.29,54.29,54.25,54.25,58032.0,53.1761,53.1761,53.137,53.137,58032.0
2023-10-30 13:50:00,54.25,54.27,54.25,54.26,37863.0,53.137,53.1566,53.137,53.1468,37863.0
2023-10-30 13:55:00,54.25,54.28,54.23,54.28,31941.0,53.137,53.1663,53.1174,53.1663,31941.0
2023-10-30 14:00:00,54.28,54.3,54.26,54.28,44154.0,53.1663,53.1859,53.1468,53.1663,44154.0
2023-10-30 14:05:00,54.28,54.31,54.25,54.29,55962.0,53.1663,53.1957,53.137,53.1761,55962.0
2023-10-30 14:10:00,54.29,54.31,54.28,54.3,32400.0,53.1761,53.1957,53.1663,53.1859,32400.0
2023-10-30 14:15:00,54.29,54.31,54.29,54.3,43341.0,53.1761,53.1957,53.1761,53.1859,43341.0
2023-10-30 14:20:00,54.3,54.33,54.29,54.29,77655.0,53.1859,53.2153,53.1761,53.1761,77655.0
2023-10-30 14:25:00,54.29,54.31,54.27,54.31,59388.0,53.1761,53.1957,53.1566,53.1957,59388.0
2023-10-30 14:30:00,54.3,54.32,54.29,54.32,68562.0,53.1859,53.2055,53.1761,53.2055,68562.0
2023-10-30 14:35:00,54.31,54.36,54.31,54.33,67830.0,53.1957,53.2447,53.1957,53.2153,67830.0
2023-10-30 14:40:00,54.32,54.36,54.32,54.33,42735.0,53.2055,53.2447,53.2055,53.2153,42735.0
2023-10-30 14:45:00,54.33,54.38,54.33,54.37,46941.0,53.2153,53.2643,53.2153,53.2545,46941.0
2023-10-30 14:50:00,54.37,54.39,54.35,54.39,65103.0,53.2545,53.2741,53.2349,53.2741,65103.0
2023-10-30 14:55:00,54.39,54.39,54.35,54.37,74460.0,53.2741,53.2741,53.2349,53.2545,74460.0
2023-10-30 15:00:00,54.37,54.4,54.33,54.35,69132.0,53.2545,53.2839,53.2153,53.2349,69132.0
2023-10-30 15:05:00,54.35,54.38,54.34,54.36,59586.0,53.2349,53.2643,53.2251,53.2447,59586.0
2023-10-30 15:10:00,54.35,54.41,54.35,54.4,59493.0,53.2349,53.2937,53.2349,53.2839,59493.0
2023-10-30 15:15:00,54.41,54.42,54.4,54.41,55203.0,53.2937,53.3035,53.2839,53.2937,55203.0
2023-10-30 15:20:00,54.41,54.41,54.37,54.38,67641.0,53.2937,53.2937,53.2545,53.2643,67641.0
2023-10-30 15:25:00,54.38,54.39,54.35,54.38,66432.0,53.2643,53.2741,53.2349,53.2643,66432.0
2023-10-30 15:30:00,54.38,54.4,54.34,54.34,67443.0,53.2643,53.2839,53.2251,53.2251,67443.0
2023-10-30 15:35:00,54.35,54.41,54.34,54.4,93516.0,53.2349,53.2937,53.2251,53.2839,93516.0
2023-10-30 15:40:00,54.4,54.42,54.37,54.4,123957.0,53.2839,53.3035,53.2545,53.2839,123957.0
2023-10-30 15:45:00,54.4,54.4,54.35,54.38,136494.0,53.2839,53.2839,53.2349,53.2643,136494.0
2023-10-30 15:50:00,54.38,54.42,54.34,54.4,271155.0,53.2643,53.3035,53.2251,53.2839,271155.0
2023-10-30 15:55:00,54.4,54.42,54.33,54.35,682083.0,53.2839,53.3035,53.2153,53.2349,682083.0
2023-10-31 09:30:00,54.33,54.38,54.24,54.26,411270.0,53.2153,53.2643,53.1272,53.1468,411270.0
2023-10-31 09:35:00,54.23,54.32,54.21,54.28,56196.0,53.1174,53.2055,53.0978,53.1663,56196.0
2023-10-31 09:40:00,54.3,54.36,54.26,54.29,36870.0,53.1859,53.2447,53.1468,53.1761,36870.0
2023-10-31 09:45:00,54.27,54.29,54.16,54.17,64995.0,53.1566,53.1761,53.0488,53.0586,64995.0
2023-10-31 09:50:00,54.19,54.27,54.14,54.22,75927.0,53.0782,53.1566,53.0292,53.1076,75927.0
2023-10-31 09:55:00,54.24,54.25,54.08,54.08,52365.0,53.1272,53.137,52.9705,52.9705,52365.0
2023-10-31 10:00:00,54.06,54.07,53.98,54.05,106023.0,52.9509,52.9607,52.8725,52.9411,106023.0
2023-10-31 10:05:00,54.06,54.12,54.05,54.07,79887.0,52.9509,53.0096,52.9411,52.9607,79887.0
2023-10-31 10:10:00,54.07,54.18,54.06,54.18,111714.0,52.9607,53.0684,52.9509,53.0684,111714.0
2023-10-31 10:15:00,54.19,54.22,54.16,54.18,57165.0,53.0782,53.1076,53.0488,53.0684,57165.0
2023-10-31 10:20:00,54.18,54.2,54.15,54.18,49446.0,53.0684,53.088,53.039,53.0684,49446.0
2023-10-31 10:25:00,54.18,54.24,54.18,54.23,54114.0,53.0684,53.1272,53.0684,53.1174,54114.0
2023-10-31 10:30:00,54.24,54.25,54.14,54.16,111885.0,53.1272,53.137,53.0292,53.0488,111885.0
2023-10-31 10:35:00,54.16,54.22,54.15,54.2,77355.0,53.0488,53.1076,53.039,53.088,77355.0
2023-10-31 10:40:00,54.19,54.29,54.17,54.29,55686.0,53.0782,53.1761,53.0586,53.1761,55686.0
2023-10-31 10:45:00,54.28,54.32,54.25,54.28,78606.0,53.1663,53.2055,53.137,53.1663,78606.0
2023-10-31 10:50:00,54.29,54.29,54.24,54.28,54387.0,53.1761,53.1761,53.1272,53.1663,54387.0
2023-10-31 10:55:00,54.27,54.32,54.27,54.31,53301.0,53.1566,53.2055,53.1566,53.1957,53301.0
2023-10-31 11:00:00,54.31,54.32,54.26,54.26,43011.0,53.1957,53.2055,53.1468,53.1468,43011.0
2023-10-31 11:05:00,54.27,54.27,54.2,54.2,74598.0,53.1566,53.1566,53.088,53.088,74598.0
2023-10-31 11:10:00,54.21,54.27,54.19,54.27,78180.0,53.0978,53.1566,53.0782,53.1566,78180.0
2023-10-31 11:15:00,54.27,54.28,54.2,54.21,47871.0,53.1566,53.1663,53.088,53.0978,47871.0
2023-10-31 11:20:00,54.21,54.25,54.19,54.23,40425.0,53.0978,53.137,53.0782,53.1174,40425.0
2023-10-31 11:25:00,54.24,54.31,54.23,54.25,37800.0,53.1272,53.1957,53.1174,53.137,37800.0
2023-10-31 11:30:00,54.25,54.26,54.2,54.22,31896.0,53.137,53.1468,53.088,53.1076,31896.0
2023-10-31 11:35:00,54.23,54.24,54.2,54.22,18924.0,53.1174,53.1272,53.088,53.1076,18924.0
2023-10-31 11:40:00,54.21,54.22,54.17,54.19,40902.0,53.0978,53.1076,53.0586,53.0782,40902.0
2023-10-31 11:45:00,54.19,54.24,54.18,54.22,32457.0,53.0782,53.1272,53.0684,53.1076,32457.0
2023-10-31 11:50:00,54.22,54.22,54.17,54.19,19440.0,53.1076,53.1076,53.0586,53.0782,19440.0
2023-10-31 11:55:00,54.2,54.26,54.19,54.25,40560.0,53.088,53.1468,53.0782,53.137,40560.0
2023-10-31 12:00:00,54.25,54.27,54.21,54.23,21714.0,53.137,53.1566,53.0978,53.1174,21714.0
2023-10-31 12:05:00,54.23,54.23,54.16,54.16,38568.0,53.1174,53.1174,53.0488,53.0488,38568.0
2023-10-31 12:10:00,54.15,54.17,54.09,54.09,30669.0,53.039,53.0586,52.9802,52.9802,30669.0
2023-10-31 12:15:00,54.09,54.17,54.08,54.15,62889.0,52.9802,53.0586,52.9705,53.039,62889.0
2023-10-31 12:20:00,54.15,54.18,54.15,54.18,29520.0,53.039,53.0684,53.039,53.0684,29520.0
2023-10-31 12:25:00,54.18,54.24,54.15,54.24,39330.0,53.0684,53.1272,53.039,53.1272,39330.0
2023-10-31 12:30:00,54.24,54.3,54.24,54.28,30009.0,53.1272,53.1859,53.1272,53.1663,30009.0
2023-10-31 12:35:00,54.28,54.28,54.2,54.27,43614.0,53.1663,53.1663,53.088,53.1566,43614.0
2023-10-31 12:40:00,54.26,54.32,54.25,54.29,64656.0,53.1468,53.2055,53.137,53.1761,64656.0
2023-10-31 12:45:00,54.29,54.3,54.26,54.29,31161.0,53.1761,53.1859,53.1468,53.1761,31161.0
2023-10-31 12:50:00,54.29,54.3,54.28,54.28,21153.0,53.1761,53.1859,53.1663,53.1663,21153.0
2023-10-31 12:55:00,54.28,54.31,54.26,54.3,17646.0,53.1663,53.1957,53.1468,53.1859,17646.0
2023-10-31 13:00:00,54.3,54.33,54.3,54.31,58947.0,53.1859,53.2153,53.1859,53.1957,58947.0
2023-10-31 13:05:00,54.32,54.37,54.32,54.37,36747.0,53.2055,53.2545,53.2055,53.2545,36747.0
2023-10-31 13:10:00,54.37,54.37,54.3,54.34,43707.0,53.2545,53.2545,53.1859,53.2251,43707.0
2023-10-31 13:15:00,54.34,54.37,54.33,54.36,32931.0,53.2251,53.2545,53.2153,53.2447,32931.0
2023-10-31 13:20:00,54.36,54.38,54.35,54.36,23871.0,53.2447,53.2643,53.2349,53.2447,23871.0
2023-10-31 13:25:00,54.37,54.38,54.35,54.36,46803.0,53.2545,53.2643,53.2349,53.2447,46803.0
2023-10-31 13:30:00,54.38,54.41,54.36,54.39,64743.0,53.2643,53.2937,53.2447,53.2741,64743.0
2023-10-31 13:35:00,54.38,54.39,54.35,54.38,39420.0,53.2643,53.2741,53.2349,53.2643,39420.0
2023-10-31 13:40:00,54.38,54.4,54.36,54.39,41547.0,53.2643,53.2839,53.2447,53.2741,41547.0
2023-10-31 13:45:00,54.39,54.43,54.37,54.42,49989.0,53.2741,53.3133,53.2545,53.3035,49989.0
2023-10-31 13:50:00,54.43,54.47,54.41,54.46,42549.0,53.3133,53.3524,53.2937,53.3427,42549.0
2023-10-31 13:55:00,54.46,54.47,54.44,54.44,40683.0,53.3427,53.3524,53.3231,53.3231,40683.0
2023-10-31 14:00:00,54.45,54.46,54.43,54.44,54978.0,53.3329,53.3427,53.3133,53.3231,54978.0
2023-10-31 14:05:00,54.45,54.47,54.44,54.47,52167.0,53.3329,53.3524,53.3231,53.3524,52167.0
2023-10-31 14:10:00,54.47,54.49,54.46,54.48,64977.0,53.3524,53.372,53.3427,53.3622,64977.0
2023-10-31 14:15:00,54.48,54.5,54.44,54.46,68757.0,53.3622,53.3818,53.3231,53.3427,68757.0
2023-10-31 14:20:00,54.45,54.48,54.44,54.45,33537.0,53.3329,53.3622,53.3231,53.3329,33537.0
2023-10-31 14:25:00,54.44,54.49,54.44,54.48,39162.0,53.3231,53.372,53.3231,53.3622,39162.0
2023-10-31 14:30:00,54.48,54.5,54.47,54.48,44814.0,53.3622,53.3818,53.3524,53.3622,44814.0
2023-10-31 14:35:00,54.47,54.48,54.45,54.46,50607.0,53.3524,53.3622,53.3329,53.3427,50607.0
2023-10-31 14:40:00,54.45,54.48,54.42,54.47,95313.0,53.3329,53.3622,53.3035,53.3524,95313.0
2023-10-31 14:45:00,54.47,54.49,54.45,54.48,39651.0,53.3524,53.372,53.3329,53.3622,39651.0
2023-10-31 14:50:00,54.48,54.5,54.46,54.47,46899.0,53.3622,53.3818,53.3427,53.3524,46899.0
2023-10-31 14:55:00,54.47,54.5,54.47,54.49,44463.0,53.3524,53.3818,53.3524,53.372,44463.0
2023-10-31 15:00:00,54.49,54.51,54.48,54.51,65076.0,53.372,53.3916,53.3622,53.3916,65076.0
2023-10-31 15:05:00,54.51,54.51,54.47,54.48,65943.0,53.3916,53.3916,53.3524,53.3622,65943.0
2023-10-31 15:10:00,54.47,54.48,54.42,54.43,55302.0,53.3524,53.3622,53.3035,53.3133,55302.0
2023-10-31 15:15:00,54.43,54.45,54.41,54.45,63216.0,53.3133,53.3329,53.2937,53.3329,63216.0
2023-10-31 15:20:00,54.45,54.46,54.43,54.45,55917.0,53.3329,53.3427,53.3133,53.3329,55917.0
2023-10-31 15:25:00,54.45,54.46,54.43,54.45,55869.0,53.3329,53.3427,53.3133,53.3329,55869.0
2023-10-31 15:30:00,54.45,54.45,54.38,54.39,64830.0,53.3329,53.3329,53.2643,53.2741,64830.0
2023-10-31 15:35:00,54.39,54.41,54.36,54.39,97836.0,53.2741,53.2937,53.2447,53.2741,97836.0
2023-10-31 15:40:00,54.39,54.44,54.39,54.44,86991.0,53.2741,53.3231,53.2741,53.3231,86991.0
2023-10-31 15:45:00,54.44,54.48,54.43,54.48,108477.0,53.3231,53.3622,53.3133,53.3622,108477.0
2023-10-31 15:50:00,54.48,54.52,54.46,54.51,257460.0,53.3622,53.4014,53.3427,53.3916,257460.0
2023-10-31 15:55:00,54.51,54.54,54.46,54.47,754311.0,53.3916,53.421,53.3427,53.3524,754311.0
2023-11-01 09:30:00,54.74,54.74,54.33,54.55,239496.0,53.6169,53.6169,53.2153,53.4308,239496.0
2023-11-01 09:35:00,54.57,54.63,54.53,54.54,46335.0,53.4504,53.5092,53.4112,53.421,46335.0
2023-11-01 09:40:00,54.55,54.62,54.41,54.45,71607.0,53.4308,53.4994,53.2937,53.3329,71607.0
2023-11-01 09:45:00,54.43,54.64,54.43,54.63,83265.0,53.3133,53.519,53.3133,53.5092,83265.0
2023-11-01 09:50:00,54.63,54.63,54.46,54.47,81495.0,53.5092,53.5092,53.3427,53.3524,81495.0
2023-11-01 09:55:00,54.48,54.59,54.48,54.57,42357.0,53.3622,53.47,53.3622,53.4504,42357.0
2023-11-01 10:00:00,54.58,54.69,54.57,54.64,47673.0,53.4602,53.5679,53.4504,53.519,47673.0
2023-11-01 10:05:00,54.62,54.68,54.61,54.66,57603.0,53.4994,53.5581,53.4896,53.5386,57603.0
2023-11-01 10:10:00,54.66,54.67,54.61,54.66,56184.0,53.5386,53.5483,53.4896,53.5386,56184.0
2023-11-01 10:15:00,54.66,54.66,54.61,54.66,91272.0,53.5386,53.5386,53.4896,53.5386,91272.0
2023-11-01 10:20:00,54.66,54.75,54.65,54.74,92151.0,53.5386,53.6267,53.5288,53.6169,92151.0
2023-11-01 10:25:00,54.74,54.74,54.67,54.67,49386.0,53.6169,53.6169,53.5483,53.5483,49386.0
2023-11-01 10:30:00,54.66,54.71,54.66,54.68,86076.0,53.5386,53.5875,53.5386,53.5581,86076.0
2023-11-01 10:35:00,54.68,54.72,54.66,54.69,90606.0,53.5581,53.5973,53.5386,53.5679,90606.0
2023-11-01 10:40:00,54.69,54.76,54.69,54.75,79173.0,53.5679,53.6365,53.5679,53.6267,79173.0
2023-11-01 10:45:00,54.76,54.8,54.74,54.76,74019.0,53.6365,53.6757,53.6169,53.6365,74019.0
2023-11-01 10:50:00,54.76,54.8,54.74,54.77,71004.0,53.6365,53.6757,53.6169,53.6463,71004.0
2023-11-01 10:55:00,54.77,54.78,54.73,54.76,53202.0,53.6463,53.6561,53.6071,53.6365,53202.0
2023-11-01 11:00:00,54.76,54.79,54.74,54.78,67806.0,53.6365,53.6659,53.6169,53.6561,67806.0
2023-11-01 11:05:00,54.78,54.8,54.76,54.8,42609.0,53.6561,53.6757,53.6365,53.6757,42609.0
2023-11-01 11:10:00,54.8,54.8,54.7,54.72,62655.0,53.6757,53.6757,53.5777,53.5973,62655.0
2023-11-01 11:15:00,54.71,54.75,54.69,54.73,62082.0,53.5875,53.6267,53.5679,53.6071,62082.0
2023-11-01 11:20:00,54.73,54.73,54.67,54.72,81885.0,53.6071,53.6071,53.5483,53.5973,81885.0
2023-11-01 11:25:00,54.72,54.77,54.7,54.71,61380.0,53.5973,53.6463,53.5777,53.5875,61380.0
2023-11-01 11:30:00,54.71,54.79,54.69,54.79,102543.0,53.5875,53.6659,53.5679,53.6659,102543.0
2023-11-01 11:35:00,54.78,54.8,54.74,54.79,179184.0,53.6561,53.6757,53.6169,53.6659,179184.0
2023-11-01 11:40:00,54.79,54.83,54.78,54.79,74934.0,53.6659,53.7051,53.6561,53.6659,74934.0
2023-11-01 11:45:00,54.78,54.82,54.76,54.82,65292.0,53.6561,53.6953,53.6365,53.6953,65292.0
2023-11-01 11:50:00,54.81,54.82,54.79,54.81,40524.0,53.6855,53.6953,53.6659,53.6855,40524.0
2023-11-01 11:55:00,54.8,54.8,54.76,54.78,49989.0,53.6757,53.6757,53.6365,53.6561,49989.0
2023-11-01 12:00:00,54.78,54.79,54.75,54.78,44406.0,53.6561,53.6659,53.6267,53.6561,44406.0
2023-11-01 12:05:00,54.78,54.81,54.76,54.77,78381.0,53.6561,53.6855,53.6365,53.6463,78381.0
2023-11-01 12:10:00,54.77,54.79,54.76,54.77,31500.0,53.6463,53.6659,53.6365,53.6463,31500.0
2023-11-01 12:15:00,54.77,54.79,54.72,54.74,71943.0,53.6463,53.6659,53.5973,53.6169,71943.0
2023-11-01 12:20:00,54.73,54.75,54.68,54.69,80505.0,53.6071,53.6267,53.5581,53.5679,80505.0
2023-11-01 12:25:00,54.69,54.7,54.66,54.69,66402.0,53.5679,53.5777,53.5386,53.5679,66402.0
2023-11-01 12:30:00,54.69,54.74,54.68,54.74,115845.0,53.5679,53.6169,53.5581,53.6169,115845.0
2023-11-01 12:35:00,54.75,54.75,54.69,54.71,54525.0,53.6267,53.6267,53.5679,53.5875,54525.0
2023-11-01 12:40:00,54.71,54.72,54.67,54.68,57690.0,53.5875,53.5973,53.5483,53.5581,57690.0
2023-11-01 12:45:00,54.68,54.74,54.68,54.74,37971.0,53.5581,53.6169,53.5581,53.6169,37971.0
2023-11-01 12:50:00,54.74,54.77,54.73,54.76,85599.0,53.6169,53.6463,53.6071,53.6365,85599.0
2023-11-01 12:55:00,54.76,54.78,54.75,54.75,43740.0,53.6365,53.6561,53.6267,53.6267,43740.0
2023-11-01 13:00:00,54.75,54.77,54.74,54.77,23850.0,53.6267,53.6463,53.6169,53.6463,23850.0
2023-11-01 13:05:00,54.77,54.83,54.77,54.82,46887.0,53.6463,53.7051,53.6463,53.6953,46887.0
2023-11-01 13:10:00,54.83,54.9,54.83,54.9,62967.0,53.7051,53.7736,53.7051,53.7736,62967.0
2023-11-01 13:15:00,54.9,54.92,54.88,54.9,73728.0,53.7736,53.7932,53.754,53.7736,73728.0
2023-11-01 13:20:00,54.9,54.9,54.8,54.81,61467.0,53.7736,53.7736,53.6757,53.6855,61467.0
2023-11-01 13:25:00,54.81,54.82,54.78,54.81,54747.0,53.6855,53.6953,53.6561,53.6855,54747.0
2023-11-01 13:30:00,54.8,54.81,54.75,54.76,49665.0,53.6757,53.6855,53.6267,53.6365,49665.0
2023-11-01 13:35:00,54.75,54.8,54.75,54.8,44751.0,53.6267,53.6757,53.6267,53.6757,44751.0
2023-11-01 13:40:00,54.8,54.85,54.8,54.84,45813.0,53.6757,53.7247,53.6757,53.7149,45813.0
2023-11-01 13:45:00,54.84,54.84,54.82,54.84,32427.0,53.7149,53.7149,53.6953,53.7149,32427.0
2023-11-01 13:50:00,54.83,54.91,54.83,54.89,51906.0,53.7051,53.7834,53.7051,53.7638,51906.0
2023-11-01 13:55:00,54.89,54.92,54.87,54.89,80865.0,53.7638,53.7932,53.7442,53.7638,80865.0
2023-11-01 14:00:00,54.9,54.95,54.81,54.86,82536.0,53.7736,53.8226,53.6855,53.7344,82536.0
2023-11-01 14:05:00,54.86,54.92,54.84,54.85,46893.0,53.7344,53.7932,53.7149,53.7247,46893.0
2023-11-01 14:10:00,54.86,54.88,54.83,54.83,38487.0,53.7344,53.754,53.7051,53.7051,38487.0
2023-11-01 14:15:00,54.83,54.86,54.8,54.86,51618.0,53.7051,53.7344,53.6757,53.7344,51618.0
2023-11-01 14:20:00,54.87,54.93,54.86,54.91,44499.0,53.7442,53.803,53.7344,53.7834,44499.0
2023-11-01 14:25:00,54.92,54.94,54.89,54.9,56262.0,53.7932,53.8128,53.7638,53.7736,56262.0
2023-11-01 14:30:00,54.9,54.95,54.88,54.91,93198.0,53.7736,53.8226,53.754,53.7834,93198.0
2023-11-01 14:35:00,54.91,54.95,54.86,54.88,101202.0,53.7834,53.8226,53.7344,53.754,101202.0
2023-11-01 14:40:00,54.88,54.9,54.77,54.83,79686.0,53.754,53.7736,53.6463,53.7051,79686.0
2023-11-01 14:45:00,54.83,54.9,54.8,54.84,94626.0,53.7051,53.7736,53.6757,53.7149,94626.0
2023-11-01 14:50:00,54.84,54.92,54.84,54.91,67566.0,53.7149,53.7932,53.7149,53.7834,67566.0
2023-11-01 14:55:00,54.91,54.99,54.9,54.95,107283.0,53.7834,53.8618,53.7736,53.8226,107283.0
2023-11-01 15:00:00,54.96,55.12,54.96,55.09,251919.0,53.8324,53.9891,53.8324,53.9597,251919.0
2023-11-01 15:05:00,55.09,55.1,54.99,55.01,122172.0,53.9597,53.9695,53.8618,53.8814,122172.0
2023-11-01 15:10:00,55.01,55.08,54.99,55.04,128025.0,53.8814,53.9499,53.8618,53.9108,128025.0
2023-11-01 15:15:00,55.04,55.06,55.01,55.02,106521.0,53.9108,53.9303,53.8814,53.8912,106521.0
2023-11-01 15:20:00,55.02,55.05,54.98,55.05,121266.0,53.8912,53.9205,53.852,53.9205,121266.0
2023-11-01 15:25:00,55.05,55.07,54.96,55.04,88731.0,53.9205,53.9401,53.8324,53.9108,88731.0
2023-11-01 15:30:00,55.03,55.13,55.03,55.06,111843.0,53.901,53.9989,53.901,53.9303,111843.0
2023-11-01 15:35:00,55.06,55.08,55.03,55.04,110328.0,53.9303,53.9499,53.901,53.9108,110328.0
2023-11-01 15:40:00,55.04,55.06,55.01,55.04,115707.0,53.9108,53.9303,53.8814,53.9108,115707.0
2023-11-01 15:45:00,55.04,55.05,55.0,55.02,160749.0,53.9108,53.9205,53.8716,53.8912,160749.0
2023-11-01 15:50:00,55.03,55.03,54.97,54.99,411012.0,53.901,53.901,53.8422,53.8618,411012.0
2023-11-01 15:55:00,54.99,55.01,54.91,54.97,799344.0,53.8618,53.8814,53.7834,53.8422,799344.0
2023-11-02 09:30:00,54.79,55.03,54.78,54.83,354525.0,53.6659,53.901,53.6561,53.7051,354525.0
2023-11-02 09:35:00,54.85,55.0,54.82,54.89,217047.0,53.7247,53.8716,53.6953,53.7638,217047.0
2023-11-02 09:40:00,54.89,54.89,54.54,54.6,197802.0,53.7638,53.7638,53.421,53.4798,197802.0
2023-11-02 09:45:00,54.6,54.73,54.56,54.69,233991.0,53.4798,53.6071,53.4406,53.5679,233991.0
2023-11-02 09:50:00,54.7,54.79,54.67,54.79,165690.0,53.5777,53.6659,53.5483,53.6659,165690.0
2023-11-02 09:55:00,54.8,54.83,54.75,54.8,90537.0,53.6757,53.7051,53.6267,53.6757,90537.0
2023-11-02 10:00:00,54.8,54.92,54.79,54.9,178509.0,53.6757,53.7932,53.6659,53.7736,178509.0
2023-11-02 10:05:00,54.91,54.97,54.89,54.95,99165.0,53.7834,53.8422,53.7638,53.8226,99165.0
2023-11-02 10:10:00,54.94,55.04,54.94,55.03,121437.0,53.8128,53.9108,53.8128,53.901,121437.0
2023-11-02 10:15:00,55.03,55.14,55.02,55.12,148344.0,53.901,54.0087,53.8912,53.9891,148344.0
2023-11-02 10:20:00,55.12,55.15,55.05,55.07,80067.0,53.9891,54.0185,53.9205,53.9401,80067.0
2023-11-02 10:25:00,55.06,55.12,55.06,55.1,52896.0,53.9303,53.9891,53.9303,53.9695,52896.0
2023-11-02 10:30:00,55.09,55.18,55.08,55.15,84678.0,53.9597,54.0479,53.9499,54.0185,84678.0
2023-11-02 10:35:00,55.15,55.25,55.12,55.24,301815.0,54.0185,54.1164,53.9891,54.1067,301815.0
2023-11-02 10:40:00,55.24,55.27,55.22,55.27,99381.0,54.1067,54.136,54.0871,54.136,99381.0
2023-11-02 10:45:00,55.26,55.28,55.22,55.23,88203.0,54.1262,54.1458,54.0871,54.0969,88203.0
2023-11-02 10:50:00,55.22,55.23,55.16,55.21,92523.0,54.0871,54.0969,54.0283,54.0773,92523.0
2023-11-02 10:55:00,55.21,55.27,55.2,55.24,129426.0,54.0773,54.136,54.0675,54.1067,129426.0
2023-11-02 11:00:00,55.24,55.28,55.17,55.19,126801.0,54.1067,54.1458,54.0381,54.0577,126801.0
2023-11-02 11:05:00,55.19,55.21,55.15,55.19,96780.0,54.0577,54.0773,54.0185,54.0577,96780.0
2023-11-02 11:10:00,55.18,55.18,55.11,55.11,51438.0,54.0479,54.0479,53.9793,53.9793,51438.0
2023-11-02 11:15:00,55.12,55.16,55.05,55.14,105045.0,53.9891,54.0283,53.9205,54.0087,105045.0
2023-11-02 11:20:00,55.14,55.19,55.13,55.16,43650.0,54.0087,54.0577,53.9989,54.0283,43650.0
2023-11-02 11:25:00,55.15,55.17,55.14,55.14,39402.0,54.0185,54.0381,54.0087,54.0087,39402.0
2023-11-02 11:30:00,55.13,55.23,55.11,55.2,67995.0,53.9989,54.0969,53.9793,54.0675,67995.0
2023-11-02 11:35:00,55.2,55.25,55.19,55.24,45393.0,54.0675,54.1164,54.0577,54.1067,45393.0
2023-11-02 11:40:00,55.24,55.26,55.22,55.25,51336.0,54.1067,54.1262,54.0871,54.1164,51336.0
2023-11-02 11:45:00,55.25,55.26,55.2,55.21,39444.0,54.1164,54.1262,54.0675,54.0773,39444.0
2023-11-02 11:50:00,55.22,55.25,55.2,55.2,46197.0,54.0871,54.1164,54.0675,54.0675,46197.0
2023-11-02 11:55:00,55.2,55.23,55.19,55.21,45339.0,54.0675,54.0969,54.0577,54.0773,45339.0
2023-11-02 12:00:00,55.2,55.22,55.18,55.22,41802.0,54.0675,54.0871,54.0479,54.0871,41802.0
2023-11-02 12:05:00,55.23,55.23,55.18,55.19,40668.0,54.0969,54.0969,54.0479,54.0577,40668.0
2023-11-02 12:10:00,55.18,55.22,55.16,55.21,70041.0,54.0479,54.0871,54.0283,54.0773,70041.0
2023-11-02 12:15:00,55.2,55.23,55.17,55.19,60960.0,54.0675,54.0969,54.0381,54.0577,60960.0
2023-11-02 12:20:00,55.2,55.22,55.19,55.2,71598.0,54.0675,54.0871,54.0577,54.0675,71598.0
2023-11-02 12:25:00,55.2,55.23,55.19,55.23,69906.0,54.0675,54.0969,54.0577,54.0969,69906.0
2023-11-02 12:30:00,55.23,55.27,55.23,55.26,76554.0,54.0969,54.136,54.0969,54.1262,76554.0
2023-11-02 12:35:00,55.27,55.31,55.27,55.31,74277.0,54.136,54.1752,54.136,54.1752,74277.0
2023-11-02 12:40:00,55.31,55.34,55.29,55.32,94215.0,54.1752,54.2046,54.1556,54.185,94215.0
2023-11-02 12:45:00,55.32,55.36,55.31,55.35,43848.0,54.185,54.2242,54.1752,54.2144,43848.0
2023-11-02 12:50:00,55.35,55.37,55.34,55.34,50955.0,54.2144,54.234,54.2046,54.2046,50955.0
2023-11-02 12:55:00,55.34,55.35,55.29,55.31,68178.0,54.2046,54.2144,54.1556,54.1752,68178.0
2023-11-02 13:00:00,55.29,55.31,55.28,55.29,57705.0,54.1556,54.1752,54.1458,54.1556,57705.0
2023-11-02 13:05:00,55.3,55.34,55.3,55.34,36975.0,54.1654,54.2046,54.1654,54.2046,36975.0
2023-11-02 13:10:00,55.34,55.35,55.32,55.32,43404.0,54.2046,54.2144,54.185,54.185,43404.0
2023-11-02 13:15:00,55.32,55.38,55.32,55.33,113607.0,54.185,54.2438,54.185,54.1948,113607.0
2023-11-02 13:20:00,55.33,55.33,55.31,55.32,35376.0,54.1948,54.1948,54.1752,54.185,35376.0
2023-11-02 13:25:00,55.31,55.32,55.29,55.3,31692.0,54.1752,54.185,54.1556,54.1654,31692.0
2023-11-02 13:30:00,55.3,55.35,55.29,55.33,51645.0,54.1654,54.2144,54.1556,54.1948,51645.0
2023-11-02 13:35:00,55.33,55.33,55.3,55.32,40191.0,54.1948,54.1948,54.1654,54.185,40191.0
2023-11-02 13:40:00,55.33,55.35,55.3,55.3,53907.0,54.1948,54.2144,54.1654,54.1654,53907.0
2023-11-02 13:45:00,55.3,55.35,55.3,55.33,42132.0,54.1654,54.2144,54.1654,54.1948,42132.0
2023-11-02 13:50:00,55.32,55.35,55.32,55.35,36198.0,54.185,54.2144,54.185,54.2144,36198.0
2023-11-02 13:55:00,55.34,55.39,55.34,55.37,82494.0,54.2046,54.2536,54.2046,54.234,82494.0
2023-11-02 14:00:00,55.37,55.4,55.35,55.37,62049.0,54.234,54.2634,54.2144,54.234,62049.0
2023-11-02 14:05:00,55.37,55.39,55.36,55.37,48417.0,54.234,54.2536,54.2242,54.234,48417.0
2023-11-02 14:10:00,55.36,55.37,55.32,55.33,68172.0,54.2242,54.234,54.185,54.1948,68172.0
2023-11-02 14:15:00,55.32,55.35,55.32,55.32,58617.0,54.185,54.2144,54.185,54.185,58617.0
2023-11-02 14:20:00,55.32,55.34,55.32,55.33,53367.0,54.185,54.2046,54.185,54.1948,53367.0
2023-11-02 14:25:00,55.33,55.34,55.32,55.32,59289.0,54.1948,54.2046,54.185,54.185,59289.0
2023-11-02 14:30:00,55.32,55.32,55.3,55.31,44865.0,54.185,54.185,54.1654,54.1752,44865.0
2023-11-02 14:35:00,55.32,55.36,55.32,55.34,43515.0,54.185,54.2242,54.185,54.2046,43515.0
2023-11-02 14:40:00,55.34,55.34,55.31,55.31,60048.0,54.2046,54.2046,54.1752,54.1752,60048.0
2023-11-02 14:45:00,55.31,55.37,55.31,55.36,296322.0,54.1752,54.234,54.1752,54.2242,296322.0
2023-11-02 14:50:00,55.35,55.37,55.33,55.35,109461.0,54.2144,54.234,54.1948,54.2144,109461.0
2023-11-02 14:55:00,55.35,55.36,55.31,55.33,182208.0,54.2144,54.2242,54.1752,54.1948,182208.0
2023-11-02 15:00:00,55.33,55.34,55.31,55.31,85116.0,54.1948,54.2046,54.1752,54.1752,85116.0
2023-11-02 15:05:00,55.31,55.34,55.31,55.33,90432.0,54.1752,54.2046,54.1752,54.1948,90432.0
2023-11-02 15:10:00,55.32,55.36,55.32,55.35,143541.0,54.185,54.2242,54.185,54.2144,143541.0
2023-11-02 15:15:00,55.35,55.39,55.34,55.34,117297.0,54.2144,54.2536,54.2046,54.2046,117297.0
2023-11-02 15:20:00,55.34,55.35,55.3,55.31,95145.0,54.2046,54.2144,54.1654,54.1752,95145.0
2023-11-02 15:25:00,55.31,55.31,55.27,55.28,68916.0,54.1752,54.1752,54.136,54.1458,68916.0
2023-11-02 15:30:00,55.27,55.28,55.25,55.25,117648.0,54.136,54.1458,54.1164,54.1164,117648.0
2023-11-02 15:35:00,55.25,55.26,55.24,55.25,123678.0,54.1164,54.1262,54.1067,54.1164,123678.0
2023-11-02 15:40:00,55.25,55.29,55.24,55.29,166080.0,54.1164,54.1556,54.1067,54.1556,166080.0
2023-11-02 15:45:00,55.28,55.29,55.24,55.26,160995.0,54.1458,54.1556,54.1067,54.1262,160995.0
2023-11-02 15:50:00,55.25,55.31,55.24,55.3,270165.0,54.1164,54.1752,54.1067,54.1654,270165.0
2023-11-02 15:55:00,55.3,55.31,55.16,55.17,754548.0,54.1654,54.1752,54.0283,54.0381,754548.0
2023-11-03 09:30:00,55.29,55.43,55.08,55.19,334806.0,54.1556,54.2928,53.9499,54.0577,334806.0
2023-11-03 09:35:00,55.18,55.24,55.13,55.23,87804.0,54.0479,54.1067,53.9989,54.0969,87804.0
2023-11-03 09:40:00,55.24,55.39,55.19,55.27,99192.0,54.1067,54.2536,54.0577,54.136,99192.0
2023-11-03 09:45:00,55.25,55.31,55.18,55.27,125280.0,54.1164,54.1752,54.0479,54.136,125280.0
2023-11-03 09:50:00,55.26,55.28,55.09,55.09,89100.0,54.1262,54.1458,53.9597,53.9597,89100.0
2023-11-03 09:55:00,55.1,55.17,55.07,55.15,106881.0,53.9695,54.0381,53.9401,54.0185,106881.0
2023-11-03 10:00:00,55.16,55.24,55.12,55.13,123813.0,54.0283,54.1067,53.9891,53.9989,123813.0
2023-11-03 10:05:00,55.13,55.13,55.04,55.1,135294.0,53.9989,53.9989,53.9108,53.9695,135294.0
2023-11-03 10:10:00,55.12,55.24,55.11,55.22,121737.0,53.9891,54.1067,53.9793,54.0871,121737.0
2023-11-03 10:15:00,55.2,55.33,55.2,55.33,145155.0,54.0675,54.1948,54.0675,54.1948,145155.0
2023-11-03 10:20:00,55.33,55.36,55.28,55.32,79149.0,54.1948,54.2242,54.1458,54.185,79149.0
2023-11-03 10:25:00,55.32,55.35,55.26,55.27,82689.0,54.185,54.2144,54.1262,54.136,82689.0
2023-11-03 10:30:00,55.26,55.28,55.24,55.25,53178.0,54.1262,54.1458,54.1067,54.1164,53178.0
2023-11-03 10:35:00,55.25,55.27,55.19,55.26,99918.0,54.1164,54.136,54.0577,54.1262,99918.0
2023-11-03 10:40:00,55.26,55.32,55.26,55.32,98052.0,54.1262,54.185,54.1262,54.185,98052.0
2023-11-03 10:45:00,55.31,55.32,55.26,55.28,68151.0,54.1752,54.185,54.1262,54.1458,68151.0
2023-11-03 10:50:00,55.27,55.32,55.27,55.28,75699.0,54.136,54.185,54.136,54.1458,75699.0
2023-11-03 10:55:00,55.28,55.32,55.27,55.28,63987.0,54.1458,54.185,54.136,54.1458,63987.0
2023-11-03 11:00:00,55.28,55.29,55.24,55.29,51333.0,54.1458,54.1556,54.1067,54.1556,51333.0
2023-11-03 11:05:00,55.29,55.29,55.26,55.26,60771.0,54.1556,54.1556,54.1262,54.1262,60771.0
2023-11-03 11:10:00,55.27,55.29,55.25,55.25,74031.0,54.136,54.1556,54.1164,54.1164,74031.0
2023-11-03 11:15:00,55.25,55.26,55.19,55.2,81216.0,54.1164,54.1262,54.0577,54.0675,81216.0
2023-11-03 11:20:00,55.2,55.24,55.2,55.22,89022.0,54.0675,54.1067,54.0675,54.0871,89022.0
2023-11-03 11:25:00,55.23,55.24,55.14,55.14,78168.0,54.0969,54.1067,54.0087,54.0087,78168.0
2023-11-03 11:30:00,55.15,55.22,55.15,55.18,62700.0,54.0185,54.0871,54.0185,54.0479,62700.0
2023-11-03 11:35:00,55.18,55.22,55.16,55.22,61728.0,54.0479,54.0871,54.0283,54.0871,61728.0
2023-11-03 11:40:00,55.21,55.22,55.19,55.19,48717.0,54.0773,54.0871,54.0577,54.0577,48717.0
2023-11-03 11:45:00,55.18,55.21,55.18,55.2,70665.0,54.0479,54.0773,54.0479,54.0675,70665.0
2023-11-03 11:50:00,55.2,55.27,55.2,55.23,63447.0,54.0675,54.136,54.0675,54.0969,63447.0
2023-11-03 11:55:00,55.23,55.28,55.21,55.26,52416.0,54.0969,54.1458,54.0773,54.1262,52416.0
2023-11-03 12:00:00,55.26,55.27,55.23,55.23,63084.0,54.1262,54.136,54.0969,54.0969,63084.0
2023-11-03 12:05:00,55.24,55.24,55.19,55.2,62025.0,54.1067,54.1067,54.0577,54.0675,62025.0
2023-11-03 12:10:00,55.2,55.25,55.2,55.23,53055.0,54.0675,54.1164,54.0675,54.0969,53055.0
2023-11-03 12:15:00,55.23,55.26,55.22,55.24,79626.0,54.0969,54.1262,54.0871,54.1067,79626.0
2023-11-03 12:20:00,55.24,55.24,55.21,55.22,49962.0,54.1067,54.1067,54.0773,54.0871,49962.0
2023-11-03 12:25:00,55.22,55.24,55.21,55.24,51249.0,54.0871,54.1067,54.0773,54.1067,51249.0
2023-11-03 12:30:00,55.24,55.27,55.22,55.26,284889.0,54.1067,54.136,54.0871,54.1262,284889.0
2023-11-03 12:35:00,55.26,55.29,55.25,55.28,64899.0,54.1262,54.1556,54.1164,54.1458,64899.0
2023-11-03 12:40:00,55.28,55.28,55.22,55.23,62196.0,54.1458,54.1458,54.0871,54.0969,62196.0
2023-11-03 12:45:00,55.22,55.23,55.19,55.2,51873.0,54.0871,54.0969,54.0577,54.0675,51873.0
2023-11-03 12:50:00,55.19,55.22,55.19,55.21,34572.0,54.0577,54.0871,54.0577,54.0773,34572.0
2023-11-03 12:55:00,55.21,55.23,55.19,55.21,41739.0,54.0773,54.0969,54.0577,54.0773,41739.0
2023-11-03 13:00:00,55.2,55.25,55.2,55.25,41127.0,54.0675,54.1164,54.0675,54.1164,41127.0
2023-11-03 13:05:00,55.25,55.25,55.19,55.2,27687.0,54.1164,54.1164,54.0577,54.0675,27687.0
2023-11-03 13:10:00,55.19,55.2,55.17,55.2,50097.0,54.0577,54.0675,54.0381,54.0675,50097.0
2023-11-03 13:15:00,55.2,55.21,55.17,55.17,72351.0,54.0675,54.0773,54.0381,54.0381,72351.0
2023-11-03 13:20:00,55.18,55.19,55.13,55.18,104949.0,54.0479,54.0577,53.9989,54.0479,104949.0
2023-11-03 13:25:00,55.18,55.19,55.16,55.18,49680.0,54.0479,54.0577,54.0283,54.0479,49680.0
2023-11-03 13:30:00,55.18,55.2,55.18,55.19,58161.0,54.0479,54.0675,54.0479,54.0577,58161.0
2023-11-03 13:35:00,55.18,55.23,55.18,55.2,64722.0,54.0479,54.0969,54.0479,54.0675,64722.0
2023-11-03 13:40:00,55.2,55.21,55.17,55.18,67287.0,54.0675,54.0773,54.0381,54.0479,67287.0
2023-11-03 13:45:00,55.18,55.19,55.18,55.19,64191.0,54.0479,54.0577,54.0479,54.0577,64191.0
2023-11-03 13:50:00,55.19,55.25,55.19,55.25,52356.0,54.0577,54.1164,54.0577,54.1164,52356.0
2023-11-03 13:55:00,55.25,55.29,55.25,55.27,145593.0,54.1164,54.1556,54.1164,54.136,145593.0
2023-11-03 14:00:00,55.27,55.3,55.25,55.26,59070.0,54.136,54.1654,54.1164,54.1262,59070.0
2023-11-03 14:05:00,55.27,55.28,55.23,55.27,50055.0,54.136,54.1458,54.0969,54.136,50055.0
2023-11-03 14:10:00,55.27,55.27,55.24,55.25,64431.0,54.136,54.136,54.1067,54.1164,64431.0
2023-11-03 14:15:00,55.25,55.26,55.22,55.23,55914.0,54.1164,54.1262,54.0871,54.0969,55914.0
2023-11-03 14:20:00,55.24,55.24,55.21,55.21,67509.0,54.1067,54.1067,54.0773,54.0773,67509.0
2023-11-03 14:25:00,55.22,55.26,55.21,55.25,129732.0,54.0871,54.1262,54.0773,54.1164,129732.0
2023-11-03 14:30:00,55.25,55.26,55.23,55.24,60318.0,54.1164,54.1262,54.0969,54.1067,60318.0
2023-11-03 14:35:00,55.23,55.26,55.23,55.23,73095.0,54.0969,54.1262,54.0969,54.0969,73095.0
2023-11-03 14:40:00,55.23,55.25,55.22,55.22,57711.0,54.0969,54.1164,54.0871,54.0871,57711.0
2023-11-03 14:45:00,55.22,55.25,55.2,55.23,138000.0,54.0871,54.1164,54.0675,54.0969,138000.0
2023-11-03 14:50:00,55.24,55.26,55.24,55.25,50955.0,54.1067,54.1262,54.1067,54.1164,50955.0
2023-11-03 14:55:00,55.25,55.26,55.23,55.24,115929.0,54.1164,54.1262,54.0969,54.1067,115929.0
2023-11-03 15:00:00,55.24,55.24,55.22,55.22,74052.0,54.1067,54.1067,54.0871,54.0871,74052.0
2023-11-03 15:05:00,55.22,55.22,55.16,55.16,111948.0,54.0871,54.0871,54.0283,54.0283,111948.0
2023-11-03 15:10:00,55.17,55.22,55.16,55.21,191526.0,54.0381,54.0871,54.0283,54.0773,191526.0
2023-11-03 15:15:00,55.21,55.21,55.17,55.17,177468.0,54.0773,54.0773,54.0381,54.0381,177468.0
2023-11-03 15:20:00,55.17,55.17,55.08,55.1,237738.0,54.0381,54.0381,53.9499,53.9695,237738.0
2023-11-03 15:25:00,55.1,55.11,55.06,55.07,194922.0,53.9695,53.9793,53.9303,53.9401,194922.0
2023-11-03 15:30:00,55.07,55.09,55.03,55.09,460416.0,53.9401,53.9597,53.901,53.9597,460416.0
2023-11-03 15:35:00,55.08,55.08,55.02,55.05,259461.0,53.9499,53.9499,53.8912,53.9205,259461.0
2023-11-03 15:40:00,55.05,55.07,54.97,54.98,323025.0,53.9205,53.9401,53.8422,53.852,323025.0
2023-11-03 15:45:00,54.98,54.99,54.92,54.99,434157.0,53.852,53.8618,53.7932,53.8618,434157.0
2023-11-03 15:50:00,54.99,55.02,54.96,54.99,601374.0,53.8618,53.8912,53.8324,53.8618,601374.0
2023-11-03 15:55:00,54.99,55.0,54.83,54.89,1245897.0,53.8618,53.8716,53.7051,53.7638,1245897.0
2023-11-06 09:30:00,54.83,54.94,54.69,54.82,567708.0,53.7051,53.8128,53.5679,53.6953,567708.0
2023-11-06 09:35:00,54.84,54.93,54.77,54.8,125193.0,53.7149,53.803,53.6463,53.6757,125193.0
2023-11-06 09:40:00,54.8,54.89,54.79,54.85,154800.0,53.6757,53.7638,53.6659,53.7247,154800.0
2023-11-06 09:45:00,54.86,54.92,54.79,54.87,227991.0,53.7344,53.7932,53.6659,53.7442,227991.0
2023-11-06 09:50:00,54.87,55.01,54.83,55.0,100377.0,53.7442,53.8814,53.7051,53.8716,100377.0
2023-11-06 09:55:00,54.99,55.08,54.99,55.06,103917.0,53.8618,53.9499,53.8618,53.9303,103917.0
2023-11-06 10:00:00,55.08,55.08,54.97,54.99,142923.0,53.9499,53.9499,53.8422,53.8618,142923.0
2023-11-06 10:05:00,54.98,55.01,54.95,54.99,105417.0,53.852,53.8814,53.8226,53.8618,105417.0
2023-11-06 10:10:00,54.98,55.03,54.97,54.99,265599.0,53.852,53.901,53.8422,53.8618,265599.0
2023-11-06 10:15:00,54.99,55.02,54.95,54.98,191130.0,53.8618,53.8912,53.8226,53.852,191130.0
2023-11-06 10:20:00,54.98,55.06,54.96,55.05,91092.0,53.852,53.9303,53.8324,53.9205,91092.0
2023-11-06 10:25:00,55.05,55.14,55.05,55.14,71322.0,53.9205,54.0087,53.9205,54.0087,71322.0
2023-11-06 10:30:00,55.14,55.19,55.12,55.17,74529.0,54.0087,54.0577,53.9891,54.0381,74529.0
2023-11-06 10:35:00,55.17,55.21,55.12,55.18,76392.0,54.0381,54.0773,53.9891,54.0479,76392.0
2023-11-06 10:40:00,55.18,55.18,55.13,55.14,57069.0,54.0479,54.0479,53.9989,54.0087,57069.0
2023-11-06 10:45:00,55.14,55.15,55.09,55.12,91074.0,54.0087,54.0185,53.9597,53.9891,91074.0
2023-11-06 10:50:00,55.11,55.12,54.97,54.99,111684.0,53.9793,53.9891,53.8422,53.8618,111684.0
2023-11-06 10:55:00,54.99,55.02,54.94,54.95,109308.0,53.8618,53.8912,53.8128,53.8226,109308.0
2023-11-06 11:00:00,54.95,54.97,54.93,54.95,224616.0,53.8226,53.8422,53.803,53.8226,224616.0
2023-11-06 11:05:00,54.94,54.98,54.89,54.89,106386.0,53.8128,53.852,53.7638,53.7638,106386.0
2023-11-06 11:10:00,54.89,54.97,54.88,54.97,99789.0,53.7638,53.8422,53.754,53.8422,99789.0
2023-11-06 11:15:00,54.97,55.03,54.96,55.03,98445.0,53.8422,53.901,53.8324,53.901,98445.0
2023-11-06 11:20:00,55.02,55.08,55.02,55.08,73968.0,53.8912,53.9499,53.8912,53.9499,73968.0
2023-11-06 11:25:00,55.09,55.13,55.07,55.09,70122.0,53.9597,53.9989,53.9401,53.9597,70122.0
2023-11-06 11:30:00,55.09,55.09,55.05,55.07,67245.0,53.9597,53.9597,53.9205,53.9401,67245.0
2023-11-06 11:35:00,55.07,55.07,55.03,55.04,65331.0,53.9401,53.9401,53.901,53.9108,65331.0
2023-11-06 11:40:00,55.04,55.06,55.01,55.02,45147.0,53.9108,53.9303,53.8814,53.8912,45147.0
2023-11-06 11:45:00,55.01,55.07,54.99,55.07,68022.0,53.8814,53.9401,53.8618,53.9401,68022.0
2023-11-06 11:50:00,55.07,55.1,55.06,55.08,29604.0,53.9401,53.9695,53.9303,53.9499,29604.0
2023-11-06 11:55:00,55.07,55.11,55.07,55.09,56832.0,53.9401,53.9793,53.9401,53.9597,56832.0
2023-11-06 12:00:00,55.09,55.13,55.08,55.13,36579.0,53.9597,53.9989,53.9499,53.9989,36579.0
2023-11-06 12:05:00,55.13,55.2,55.12,55.16,73431.0,53.9989,54.0675,53.9891,54.0283,73431.0
2023-11-06 12:10:00,55.15,55.15,55.1,55.13,64503.0,54.0185,54.0185,53.9695,53.9989,64503.0
2023-11-06 12:15:00,55.12,55.16,55.1,55.15,65769.0,53.9891,54.0283,53.9695,54.0185,65769.0
2023-11-06 12:20:00,55.15,55.15,55.09,55.09,78036.0,54.0185,54.0185,53.9597,53.9597,78036.0
2023-11-06 12:25:00,55.09,55.12,55.08,55.12,79818.0,53.9597,53.9891,53.9499,53.9891,79818.0
2023-11-06 12:30:00,55.11,55.13,55.09,55.11,43098.0,53.9793,53.9989,53.9597,53.9793,43098.0
2023-11-06 12:35:00,55.12,55.12,55.05,55.08,93093.0,53.9891,53.9891,53.9205,53.9499,93093.0
2023-11-06 12:40:00,55.08,55.12,55.06,55.09,43770.0,53.9499,53.9891,53.9303,53.9597,43770.0
2023-11-06 12:45:00,55.09,55.11,55.06,55.07,72246.0,53.9597,53.9793,53.9303,53.9401,72246.0
2023-11-06 12:50:00,55.07,55.11,55.07,55.11,45192.0,53.9401,53.9793,53.9401,53.9793,45192.0
2023-11-06 12:55:00,55.11,55.15,55.11,55.14,55272.0,53.9793,54.0185,53.9793,54.0087,55272.0
2023-11-06 13:00:00,55.15,55.16,55.1,55.15,52839.0,54.0185,54.0283,53.9695,54.0185,52839.0
2023-11-06 13:05:00,55.15,55.16,55.14,55.14,29037.0,54.0185,54.0283,54.0087,54.0087,29037.0
2023-11-06 13:10:00,55.14,55.14,55.11,55.13,39615.0,54.0087,54.0087,53.9793,53.9989,39615.0
2023-11-06 13:15:00,55.12,55.12,55.08,55.09,47754.0,53.9891,53.9891,53.9499,53.9597,47754.0
2023-11-06 13:20:00,55.09,55.14,55.04,55.13,99642.0,53.9597,54.0087,53.9108,53.9989,99642.0
2023-11-06 13:25:00,55.13,55.14,55.11,55.13,74130.0,53.9989,54.0087,53.9793,53.9989,74130.0
2023-11-06 13:30:00,55.14,55.14,55.09,55.11,75324.0,54.0087,54.0087,53.9597,53.9793,75324.0
2023-11-06 13:35:00,55.11,55.14,55.11,55.13,86187.0,53.9793,54.0087,53.9793,53.9989,86187.0
2023-11-06 13:40:00,55.13,55.17,55.12,55.16,62145.0,53.9989,54.0381,53.9891,54.0283,62145.0
2023-11-06 13:45:00,55.16,55.16,55.04,55.05,98616.0,54.0283,54.0283,53.9108,53.9205,98616.0
2023-11-06 13:50:00,55.05,55.09,55.04,55.08,42603.0,53.9205,53.9597,53.9108,53.9499,42603.0
2023-11-06 13:55:00,55.08,55.09,55.04,55.05,58065.0,53.9499,53.9597,53.9108,53.9205,58065.0
2023-11-06 14:00:00,55.06,55.06,54.99,54.99,66270.0,53.9303,53.9303,53.8618,53.8618,66270.0
2023-11-06 14:05:00,54.99,55.03,54.98,54.99,87615.0,53.8618,53.901,53.852,53.8618,87615.0
2023-11-06 14:10:00,54.98,55.0,54.94,54.95,51075.0,53.852,53.8716,53.8128,53.8226,51075.0
2023-11-06 14:15:00,54.94,54.98,54.94,54.97,74037.0,53.8128,53.852,53.8128,53.8422,74037.0
2023-11-06 14:20:00,54.97,54.99,54.91,54.93,78087.0,53.8422,53.8618,53.7834,53.803,78087.0
2023-11-06 14:25:00,54.93,54.97,54.92,54.97,65421.0,53.803,53.8422,53.7932,53.8422,65421.0
2023-11-06 14:30:00,54.97,55.01,54.97,54.99,61644.0,53.8422,53.8814,53.8422,53.8618,61644.0
2023-11-06 14:35:00,54.99,55.0,54.96,54.97,68664.0,53.8618,53.8716,53.8324,53.8422,68664.0
2023-11-06 14:40:00,54.96,55.01,54.95,54.96,69399.0,53.8324,53.8814,53.8226,53.8324,69399.0
2023-11-06 14:45:00,54.95,54.99,54.94,54.97,65157.0,53.8226,53.8618,53.8128,53.8422,65157.0
2023-11-06 14:50:00,54.97,54.99,54.96,54.96,72414.0,53.8422,53.8618,53.8324,53.8324,72414.0
2023-11-06 14:55:00,54.96,54.96,54.9,54.92,121965.0,53.8324,53.8324,53.7736,53.7932,121965.0
2023-11-06 15:00:00,54.92,54.96,54.9,54.95,96726.0,53.7932,53.8324,53.7736,53.8226,96726.0
2023-11-06 15:05:00,54.96,54.98,54.94,54.98,93615.0,53.8324,53.852,53.8128,53.852,93615.0
2023-11-06 15:10:00,54.99,54.99,54.95,54.95,74049.0,53.8618,53.8618,53.8226,53.8226,74049.0
2023-11-06 15:15:00,54.94,54.95,54.92,54.94,77544.0,53.8128,53.8226,53.7932,53.8128,77544.0
2023-11-06 15:20:00,54.94,54.96,54.93,54.95,86220.0,53.8128,53.8324,53.803,53.8226,86220.0
2023-11-06 15:25:00,54.95,54.97,54.93,54.97,78375.0,53.8226,53.8422,53.803,53.8422,78375.0
2023-11-06 15:30:00,54.97,54.98,54.93,54.95,80289.0,53.8422,53.852,53.803,53.8226,80289.0
2023-11-06 15:35:00,54.95,54.96,54.91,54.93,107175.0,53.8226,53.8324,53.7834,53.803,107175.0
2023-11-06 15:40:00,54.93,54.94,54.9,54.9,142155.0,53.803,53.8128,53.7736,53.7736,142155.0
2023-11-06 15:45:00,54.9,54.93,54.87,54.91,178407.0,53.7736,53.803,53.7442,53.7834,178407.0
2023-11-06 15:50:00,54.9,54.9,54.85,54.88,308043.0,53.7736,53.7736,53.7247,53.754,308043.0
2023-11-06 15:55:00,54.89,54.98,54.86,54.97,775227.0,53.7638,53.852,53.7344,53.8422,775227.0
2023-11-07 09:30:00,55.26,55.27,55.11,55.12,301851.0,54.1262,54.136,53.9793,53.9891,301851.0
2023-11-07 09:35:00,55.12,55.2,55.11,55.16,100800.0,53.9891,54.0675,53.9793,54.0283,100800.0
2023-11-07 09:40:00,55.15,55.23,55.13,55.22,93534.0,54.0185,54.0969,53.9989,54.0871,93534.0
2023-11-07 09:45:00,55.21,55.31,55.2,55.28,94911.0,54.0773,54.1752,54.0675,54.1458,94911.0
2023-11-07 09:50:00,55.29,55.29,55.14,55.18,100719.0,54.1556,54.1556,54.0087,54.0479,100719.0
2023-11-07 09:55:00,55.18,55.33,55.18,55.32,77328.0,54.0479,54.1948,54.0479,54.185,77328.0
2023-11-07 10:00:00,55.31,55.33,55.27,55.29,139911.0,54.1752,54.1948,54.136,54.1556,139911.0
2023-11-07 10:05:00,55.29,55.35,55.28,55.3,143112.0,54.1556,54.2144,54.1458,54.1654,143112.0
2023-11-07 10:10:00,55.29,55.37,55.25,55.32,88554.0,54.1556,54.234,54.1164,54.185,88554.0
2023-11-07 10:15:00,55.33,55.33,55.28,55.33,77976.0,54.1948,54.1948,54.1458,54.1948,77976.0
2023-11-07 10:20:00,55.33,55.36,55.3,55.35,78357.0,54.1948,54.2242,54.1654,54.2144,78357.0
2023-11-07 10:25:00,55.35,55.45,55.35,55.41,159021.0,54.2144,54.3123,54.2144,54.2732,159021.0
2023-11-07 10:30:00,55.41,55.46,55.39,55.43,105942.0,54.2732,54.3221,54.2536,54.2928,105942.0
2023-11-07 10:35:00,55.44,55.46,55.4,55.41,58518.0,54.3025,54.3221,54.2634,54.2732,58518.0
2023-11-07 10:40:00,55.41,55.42,55.37,55.39,101508.0,54.2732,54.283,54.234,54.2536,101508.0
2023-11-07 10:45:00,55.38,55.49,55.36,55.49,208743.0,54.2438,54.3515,54.2242,54.3515,208743.0
2023-11-07 10:50:00,55.48,55.5,55.44,55.49,200301.0,54.3417,54.3613,54.3025,54.3515,200301.0
2023-11-07 10:55:00,55.49,55.49,55.4,55.44,243732.0,54.3515,54.3515,54.2634,54.3025,243732.0
2023-11-07 11:00:00,55.44,55.54,55.44,55.48,128109.0,54.3025,54.4005,54.3025,54.3417,128109.0
2023-11-07 11:05:00,55.48,55.5,55.46,55.48,72390.0,54.3417,54.3613,54.3221,54.3417,72390.0
2023-11-07 11:10:00,55.49,55.49,55.42,55.43,92688.0,54.3515,54.3515,54.283,54.2928,92688.0
2023-11-07 11:15:00,55.43,55.47,55.42,55.42,68478.0,54.2928,54.3319,54.283,54.283,68478.0
2023-11-07 11:20:00,55.42,55.42,55.37,55.37,52620.0,54.283,54.283,54.234,54.234,52620.0
2023-11-07 11:25:00,55.37,55.42,55.34,55.37,117432.0,54.234,54.283,54.2046,54.234,117432.0
2023-11-07 11:30:00,55.38,55.41,55.35,55.4,117900.0,54.2438,54.2732,54.2144,54.2634,117900.0
2023-11-07 11:35:00,55.39,55.46,55.39,55.45,68790.0,54.2536,54.3221,54.2536,54.3123,68790.0
2023-11-07 11:40:00,55.46,55.48,55.44,55.47,102684.0,54.3221,54.3417,54.3025,54.3319,102684.0
2023-11-07 11:45:00,55.47,55.47,55.41,55.42,83193.0,54.3319,54.3319,54.2732,54.283,83193.0
2023-11-07 11:50:00,55.42,55.42,55.36,55.37,78984.0,54.283,54.283,54.2242,54.234,78984.0
2023-11-07 11:55:00,55.37,55.39,55.34,55.36,93624.0,54.234,54.2536,54.2046,54.2242,93624.0
2023-11-07 12:00:00,55.36,55.36,55.32,55.32,54474.0,54.2242,54.2242,54.185,54.185,54474.0
2023-11-07 12:05:00,55.33,55.34,55.29,55.29,82242.0,54.1948,54.2046,54.1556,54.1556,82242.0
2023-11-07 12:10:00,55.3,55.31,55.28,55.31,98670.0,54.1654,54.1752,54.1458,54.1752,98670.0
2023-11-07 12:15:00,55.31,55.35,55.31,55.34,89763.0,54.1752,54.2144,54.1752,54.2046,89763.0
2023-11-07 12:20:00,55.33,55.38,55.33,55.38,71319.0,54.1948,54.2438,54.1948,54.2438,71319.0
2023-11-07 12:25:00,55.38,55.38,55.33,55.34,54324.0,54.2438,54.2438,54.1948,54.2046,54324.0
2023-11-07 12:30:00,55.34,55.4,55.32,55.39,77157.0,54.2046,54.2634,54.185,54.2536,77157.0
2023-11-07 12:35:00,55.38,55.42,55.38,55.42,54861.0,54.2438,54.283,54.2438,54.283,54861.0
2023-11-07 12:40:00,55.42,55.43,55.41,55.42,53700.0,54.283,54.2928,54.2732,54.283,53700.0
2023-11-07 12:45:00,55.42,55.43,55.39,55.41,81978.0,54.283,54.2928,54.2536,54.2732,81978.0
2023-11-07 12:50:00,55.41,55.44,55.4,55.43,110316.0,54.2732,54.3025,54.2634,54.2928,110316.0
2023-11-07 12:55:00,55.43,55.51,55.42,55.5,70662.0,54.2928,54.3711,54.283,54.3613,70662.0
2023-11-07 13:00:00,55.5,55.52,55.48,55.51,89313.0,54.3613,54.3809,54.3417,54.3711,89313.0
2023-11-07 13:05:00,55.51,55.53,55.51,55.51,73446.0,54.3711,54.3907,54.3711,54.3711,73446.0
2023-11-07 13:10:00,55.52,55.52,55.49,55.51,59430.0,54.3809,54.3809,54.3515,54.3711,59430.0
2023-11-07 13:15:00,55.51,55.52,55.48,55.5,70155.0,54.3711,54.3809,54.3417,54.3613,70155.0
2023-11-07 13:20:00,55.49,55.5,55.46,55.47,67161.0,54.3515,54.3613,54.3221,54.3319,67161.0
2023-11-07 13:25:00,55.47,55.47,55.42,55.44,46380.0,54.3319,54.3319,54.283,54.3025,46380.0
2023-11-07 13:30:00,55.44,55.44,55.4,55.4,56832.0,54.3025,54.3025,54.2634,54.2634,56832.0
2023-11-07 13:35:00,55.4,55.4,55.37,55.38,55011.0,54.2634,54.2634,54.234,54.2438,55011.0
2023-11-07 13:40:00,55.38,55.4,55.36,55.39,81354.0,54.2438,54.2634,54.2242,54.2536,81354.0
2023-11-07 13:45:00,55.39,55.39,55.36,55.36,55152.0,54.2536,54.2536,54.2242,54.2242,55152.0
2023-11-07 13:50:00,55.36,55.39,55.35,55.35,73008.0,54.2242,54.2536,54.2144,54.2144,73008.0
2023-11-07 13:55:00,55.35,55.4,55.35,55.38,74223.0,54.2144,54.2634,54.2144,54.2438,74223.0
2023-11-07 14:00:00,55.39,55.42,55.38,55.41,57837.0,54.2536,54.283,54.2438,54.2732,57837.0
2023-11-07 14:05:00,55.41,55.42,55.39,55.41,92862.0,54.2732,54.283,54.2536,54.2732,92862.0
2023-11-07 14:10:00,55.41,55.43,55.41,55.42,64026.0,54.2732,54.2928,54.2732,54.283,64026.0
2023-11-07 14:15:00,55.42,55.45,55.41,55.41,64977.0,54.283,54.3123,54.2732,54.2732,64977.0
2023-11-07 14:20:00,55.41,55.43,55.41,55.42,67455.0,54.2732,54.2928,54.2732,54.283,67455.0
2023-11-07 14:25:00,55.42,55.42,55.4,55.41,86226.0,54.283,54.283,54.2634,54.2732,86226.0
2023-11-07 14:30:00,55.41,55.43,55.41,55.42,54927.0,54.2732,54.2928,54.2732,54.283,54927.0
2023-11-07 14:35:00,55.42,55.43,55.35,55.36,63840.0,54.283,54.2928,54.2144,54.2242,63840.0
2023-11-07 14:40:00,55.35,55.39,55.35,55.37,81069.0,54.2144,54.2536,54.2144,54.234,81069.0
2023-11-07 14:45:00,55.37,55.41,55.36,55.4,68055.0,54.234,54.2732,54.2242,54.2634,68055.0
2023-11-07 14:50:00,55.4,55.43,55.4,55.43,60159.0,54.2634,54.2928,54.2634,54.2928,60159.0
2023-11-07 14:55:00,55.43,55.44,55.39,55.39,76365.0,54.2928,54.3025,54.2536,54.2536,76365.0
2023-11-07 15:00:00,55.39,55.44,55.39,55.41,68292.0,54.2536,54.3025,54.2536,54.2732,68292.0
2023-11-07 15:05:00,55.41,55.41,55.34,55.34,86268.0,54.2732,54.2732,54.2046,54.2046,86268.0
2023-11-07 15:10:00,55.34,55.38,55.29,55.36,116250.0,54.2046,54.2438,54.1556,54.2242,116250.0
2023-11-07 15:15:00,55.37,55.39,55.36,55.38,87369.0,54.234,54.2536,54.2242,54.2438,87369.0
2023-11-07 15:20:00,55.38,55.42,55.37,55.39,114000.0,54.2438,54.283,54.234,54.2536,114000.0
2023-11-07 15:25:00,55.38,55.39,55.35,55.36,102387.0,54.2438,54.2536,54.2144,54.2242,102387.0
2023-11-07 15:30:00,55.36,55.37,55.35,55.37,109230.0,54.2242,54.234,54.2144,54.234,109230.0
2023-11-07 15:35:00,55.36,55.4,55.36,55.39,105414.0,54.2242,54.2634,54.2242,54.2536,105414.0
2023-11-07 15:40:00,55.39,55.4,55.37,55.4,162984.0,54.2536,54.2634,54.234,54.2634,162984.0
2023-11-07 15:45:00,55.39,55.42,55.33,55.33,239628.0,54.2536,54.283,54.1948,54.1948,239628.0
2023-11-07 15:50:00,55.33,55.34,55.25,55.27,415731.0,54.1948,54.2046,54.1164,54.136,415731.0
2023-11-07 15:55:00,55.27,55.27,55.19,55.21,1081749.0,54.136,54.136,54.0577,54.0773,1081749.0
2023-11-08 09:30:00,55.28,55.43,55.25,55.27,255417.0,54.1458,54.2928,54.1164,54.136,255417.0
2023-11-08 09:35:00,55.26,55.32,55.15,55.15,83061.0,54.1262,54.185,54.0185,54.0185,83061.0
2023-11-08 09:40:00,55.13,55.16,55.03,55.04,84672.0,53.9989,54.0283,53.901,53.9108,84672.0
2023-11-08 09:45:00,55.04,55.13,55.02,55.12,75831.0,53.9108,53.9989,53.8912,53.9891,75831.0
2023-11-08 09:50:00,55.13,55.13,54.93,54.95,125868.0,53.9989,53.9989,53.803,53.8226,125868.0
2023-11-08 09:55:00,54.95,55.05,54.95,55.0,98874.0,53.8226,53.9205,53.8226,53.8716,98874.0
2023-11-08 10:00:00,55.0,55.01,54.91,54.92,157164.0,53.8716,53.8814,53.7834,53.7932,157164.0
2023-11-08 10:05:00,54.92,54.97,54.89,54.95,154935.0,53.7932,53.8422,53.7638,53.8226,154935.0
2023-11-08 10:10:00,54.95,55.03,54.89,55.03,109944.0,53.8226,53.901,53.7638,53.901,109944.0
2023-11-08 10:15:00,55.02,55.11,55.02,55.07,81156.0,53.8912,53.9793,53.8912,53.9401,81156.0
2023-11-08 10:20:00,55.07,55.14,55.06,55.12,70314.0,53.9401,54.0087,53.9303,53.9891,70314.0
2023-11-08 10:25:00,55.11,55.14,55.08,55.14,69111.0,53.9793,54.0087,53.9499,54.0087,69111.0
2023-11-08 10:30:00,55.14,55.16,55.11,55.12,55431.0,54.0087,54.0283,53.9793,53.9891,55431.0
2023-11-08 10:35:00,55.11,55.11,55.02,55.03,91632.0,53.9793,53.9793,53.8912,53.901,91632.0
2023-11-08 10:40:00,55.03,55.09,55.01,55.04,82140.0,53.901,53.9597,53.8814,53.9108,82140.0
2023-11-08 10:45:00,55.04,55.06,55.01,55.02,65805.0,53.9108,53.9303,53.8814,53.8912,65805.0
2023-11-08 10:50:00,55.02,55.02,54.94,54.95,151452.0,53.8912,53.8912,53.8128,53.8226,151452.0
2023-11-08 10:55:00,54.95,54.97,54.92,54.96,233484.0,53.8226,53.8422,53.7932,53.8324,233484.0
2023-11-08 11:00:00,54.95,54.97,54.9,54.91,180519.0,53.8226,53.8422,53.7736,53.7834,180519.0
2023-11-08 11:05:00,54.91,55.0,54.89,54.98,76020.0,53.7834,53.8716,53.7638,53.852,76020.0
2023-11-08 11:10:00,55.0,55.0,54.96,54.98,52113.0,53.8716,53.8716,53.8324,53.852,52113.0
2023-11-08 11:15:00,54.97,55.02,54.96,54.97,46731.0,53.8422,53.8912,53.8324,53.8422,46731.0
2023-11-08 11:20:00,54.96,54.96,54.92,54.93,61596.0,53.8324,53.8324,53.7932,53.803,61596.0
2023-11-08 11:25:00,54.93,54.97,54.93,54.97,54972.0,53.803,53.8422,53.803,53.8422,54972.0
2023-11-08 11:30:00,54.97,54.99,54.91,54.94,145281.0,53.8422,53.8618,53.7834,53.8128,145281.0
2023-11-08 11:35:00,54.94,54.96,54.91,54.92,73401.0,53.8128,53.8324,53.7834,53.7932,73401.0
2023-11-08 11:40:00,54.93,54.96,54.89,54.91,95049.0,53.803,53.8324,53.7638,53.7834,95049.0
2023-11-08 11:45:00,54.9,54.93,54.9,54.91,83496.0,53.7736,53.803,53.7736,53.7834,83496.0
2023-11-08 11:50:00,54.91,54.91,54.84,54.84,101154.0,53.7834,53.7834,53.7149,53.7149,101154.0
2023-11-08 11:55:00,54.84,54.85,54.78,54.8,119724.0,53.7149,53.7247,53.6561,53.6757,119724.0
2023-11-08 12:00:00,54.8,54.83,54.77,54.78,95628.0,53.6757,53.7051,53.6463,53.6561,95628.0
2023-11-08 12:05:00,54.79,54.79,54.65,54.66,181533.0,53.6659,53.6659,53.5288,53.5386,181533.0
2023-11-08 12:10:00,54.65,54.7,54.64,54.7,72420.0,53.5288,53.5777,53.519,53.5777,72420.0
2023-11-08 12:15:00,54.7,54.75,54.69,54.74,78939.0,53.5777,53.6267,53.5679,53.6169,78939.0
2023-11-08 12:20:00,54.74,54.75,54.72,54.73,70050.0,53.6169,53.6267,53.5973,53.6071,70050.0
2023-11-08 12:25:00,54.72,54.73,54.69,54.72,64854.0,53.5973,53.6071,53.5679,53.5973,64854.0
2023-11-08 12:30:00,54.72,54.73,54.68,54.72,82503.0,53.5973,53.6071,53.5581,53.5973,82503.0
2023-11-08 12:35:00,54.72,54.72,54.69,54.71,67173.0,53.5973,53.5973,53.5679,53.5875,67173.0
2023-11-08 12:40:00,54.71,54.71,54.66,54.67,62838.0,53.5875,53.5875,53.5386,53.5483,62838.0
2023-11-08 12:45:00,54.66,54.66,54.6,54.62,85494.0,53.5386,53.5386,53.4798,53.4994,85494.0
2023-11-08 12:50:00,54.62,54.63,54.55,54.55,71577.0,53.4994,53.5092,53.4308,53.4308,71577.0
2023-11-08 12:55:00,54.55,54.58,54.53,54.57,84330.0,53.4308,53.4602,53.4112,53.4504,84330.0
2023-11-08 13:00:00,54.57,54.67,54.55,54.66,129240.0,53.4504,53.5483,53.4308,53.5386,129240.0
2023-11-08 13:05:00,54.66,54.66,54.63,54.65,38442.0,53.5386,53.5386,53.5092,53.5288,38442.0
2023-11-08 13:10:00,54.65,54.66,54.61,54.65,49011.0,53.5288,53.5386,53.4896,53.5288,49011.0
2023-11-08 13:15:00,54.65,54.68,54.65,54.66,102243.0,53.5288,53.5581,53.5288,53.5386,102243.0
2023-11-08 13:20:00,54.66,54.7,54.65,54.67,67233.0,53.5386,53.5777,53.5288,53.5483,67233.0
2023-11-08 13:25:00,54.68,54.71,54.67,54.7,86607.0,53.5581,53.5875,53.5483,53.5777,86607.0
2023-11-08 13:30:00,54.7,54.7,54.67,54.7,108660.0,53.5777,53.5777,53.5483,53.5777,108660.0
2023-11-08 13:35:00,54.7,54.74,54.69,54.73,68991.0,53.5777,53.6169,53.5679,53.6071,68991.0
2023-11-08 13:40:00,54.73,54.76,54.72,54.73,72513.0,53.6071,53.6365,53.5973,53.6071,72513.0
2023-11-08 13:45:00,54.72,54.74,54.71,54.71,83772.0,53.5973,53.6169,53.5875,53.5875,83772.0
2023-11-08 13:50:00,54.71,54.74,54.7,54.7,116547.0,53.5875,53.6169,53.5777,53.5777,116547.0
2023-11-08 13:55:00,54.7,54.71,54.68,54.71,94518.0,53.5777,53.5875,53.5581,53.5875,94518.0
2023-11-08 14:00:00,54.71,54.77,54.68,54.76,97845.0,53.5875,53.6463,53.5581,53.6365,97845.0
2023-11-08 14:05:00,54.77,54.79,54.75,54.76,58026.0,53.6463,53.6659,53.6267,53.6365,58026.0
2023-11-08 14:10:00,54.76,54.76,54.71,54.71,41991.0,53.6365,53.6365,53.5875,53.5875,41991.0
2023-11-08 14:15:00,54.71,54.74,54.71,54.73,53673.0,53.5875,53.6169,53.5875,53.6071,53673.0
2023-11-08 14:20:00,54.73,54.73,54.71,54.71,47418.0,53.6071,53.6071,53.5875,53.5875,47418.0
2023-11-08 14:25:00,54.7,54.72,54.7,54.7,39480.0,53.5777,53.5973,53.5777,53.5777,39480.0
2023-11-08 14:30:00,54.7,54.72,54.67,54.68,60906.0,53.5777,53.5973,53.5483,53.5581,60906.0
2023-11-08 14:35:00,54.67,54.72,54.67,54.71,47652.0,53.5483,53.5973,53.5483,53.5875,47652.0
2023-11-08 14:40:00,54.7,54.73,54.68,54.72,48969.0,53.5777,53.6071,53.5581,53.5973,48969.0
2023-11-08 14:45:00,54.73,54.74,54.72,54.72,58851.0,53.6071,53.6169,53.5973,53.5973,58851.0
2023-11-08 14:50:00,54.72,54.75,54.72,54.74,36477.0,53.5973,53.6267,53.5973,53.6169,36477.0
2023-11-08 14:55:00,54.74,54.75,54.72,54.72,41970.0,53.6169,53.6267,53.5973,53.5973,41970.0
2023-11-08 15:00:00,54.72,54.78,54.72,54.78,57861.0,53.5973,53.6561,53.5973,53.6561,57861.0
2023-11-08 15:05:00,54.77,54.78,54.74,54.75,82770.0,53.6463,53.6561,53.6169,53.6267,82770.0
2023-11-08 15:10:00,54.75,54.78,54.75,54.77,91083.0,53.6267,53.6561,53.6267,53.6463,91083.0
2023-11-08 15:15:00,54.77,54.83,54.77,54.83,103737.0,53.6463,53.7051,53.6463,53.7051,103737.0
2023-11-08 15:20:00,54.83,54.84,54.8,54.81,88467.0,53.7051,53.7149,53.6757,53.6855,88467.0
2023-11-08 15:25:00,54.81,54.83,54.78,54.79,142647.0,53.6855,53.7051,53.6561,53.6659,142647.0
2023-11-08 15:30:00,54.79,54.8,54.76,54.79,124779.0,53.6659,53.6757,53.6365,53.6659,124779.0
2023-11-08 15:35:00,54.78,54.81,54.78,54.8,131667.0,53.6561,53.6855,53.6561,53.6757,131667.0
2023-11-08 15:40:00,54.8,54.88,54.8,54.84,177441.0,53.6757,53.754,53.6757,53.7149,177441.0
2023-11-08 15:45:00,54.84,54.89,54.83,54.88,313974.0,53.7149,53.7638,53.7051,53.754,313974.0
2023-11-08 15:50:00,54.88,54.88,54.84,54.84,322410.0,53.754,53.754,53.7149,53.7149,322410.0
2023-11-08 15:55:00,54.84,54.85,54.74,54.77,999975.0,53.7149,53.7247,53.6169,53.6463,999975.0
2023-11-09 09:30:00,54.79,54.84,54.64,54.66,222882.0,53.6659,53.7149,53.519,53.5386,222882.0
2023-11-09 09:35:00,54.66,54.66,54.46,54.53,135231.0,53.5386,53.5386,53.3427,53.4112,135231.0
2023-11-09 09:40:00,54.53,54.6,54.52,54.52,194847.0,53.4112,53.4798,53.4014,53.4014,194847.0
2023-11-09 09:45:00,54.52,54.55,54.49,54.54,146601.0,53.4014,53.4308,53.372,53.421,146601.0
2023-11-09 09:50:00,54.54,54.55,54.43,54.48,224544.0,53.421,53.4308,53.3133,53.3622,224544.0
2023-11-09 09:55:00,54.49,54.52,54.45,54.51,122772.0,53.372,53.4014,53.3329,53.3916,122772.0
2023-11-09 10:00:00,54.51,54.56,54.49,54.55,168084.0,53.3916,53.4406,53.372,53.4308,168084.0
2023-11-09 10:05:00,54.55,54.59,54.5,54.52,170025.0,53.4308,53.47,53.3818,53.4014,170025.0
2023-11-09 10:10:00,54.51,54.6,54.5,54.58,125154.0,53.3916,53.4798,53.3818,53.4602,125154.0
2023-11-09 10:15:00,54.57,54.59,54.55,54.56,84468.0,53.4504,53.47,53.4308,53.4406,84468.0
2023-11-09 10:20:00,54.57,54.61,54.57,54.59,91749.0,53.4504,53.4896,53.4504,53.47,91749.0
2023-11-09 10:25:00,54.59,54.6,54.52,54.53,69453.0,53.47,53.4798,53.4014,53.4112,69453.0
2023-11-09 10:30:00,54.53,54.53,54.49,54.53,71787.0,53.4112,53.4112,53.372,53.4112,71787.0
2023-11-09 10:35:00,54.53,54.63,54.52,54.61,62169.0,53.4112,53.5092,53.4014,53.4896,62169.0
2023-11-09 10:40:00,54.61,54.64,54.59,54.59,69267.0,53.4896,53.519,53.47,53.47,69267.0
2023-11-09 10:45:00,54.59,54.67,54.59,54.66,109515.0,53.47,53.5483,53.47,53.5386,109515.0
2023-11-09 10:50:00,54.65,54.68,54.65,54.67,104346.0,53.5288,53.5581,53.5288,53.5483,104346.0
2023-11-09 10:55:00,54.67,54.7,54.67,54.68,110202.0,53.5483,53.5777,53.5483,53.5581,110202.0
2023-11-09 11:00:00,54.68,54.71,54.67,54.68,92745.0,53.5581,53.5875,53.5483,53.5581,92745.0
2023-11-09 11:05:00,54.68,54.73,54.67,54.67,142419.0,53.5581,53.6071,53.5483,53.5483,142419.0
2023-11-09 11:10:00,54.66,54.68,54.6,54.6,81075.0,53.5386,53.5581,53.4798,53.4798,81075.0
2023-11-09 11:15:00,54.6,54.64,54.6,54.62,192126.0,53.4798,53.519,53.4798,53.4994,192126.0
2023-11-09 11:20:00,54.63,54.64,54.59,54.6,54975.0,53.5092,53.519,53.47,53.4798,54975.0
2023-11-09 11:25:00,54.6,54.61,54.57,54.58,53334.0,53.4798,53.4896,53.4504,53.4602,53334.0
2023-11-09 11:30:00,54.58,54.59,54.55,54.57,52023.0,53.4602,53.47,53.4308,53.4504,52023.0
2023-11-09 11:35:00,54.58,54.58,54.54,54.55,45045.0,53.4602,53.4602,53.421,53.4308,45045.0
2023-11-09 11:40:00,54.55,54.57,54.54,54.56,73791.0,53.4308,53.4504,53.421,53.4406,73791.0
2023-11-09 11:45:00,54.56,54.56,54.5,54.52,106563.0,53.4406,53.4406,53.3818,53.4014,106563.0
2023-11-09 11:50:00,54.51,54.52,54.46,54.46,92238.0,53.3916,53.4014,53.3427,53.3427,92238.0
2023-11-09 11:55:00,54.46,54.47,54.41,54.42,127731.0,53.3427,53.3524,53.2937,53.3035,127731.0
2023-11-09 12:00:00,54.43,54.48,54.42,54.48,72663.0,53.3133,53.3622,53.3035,53.3622,72663.0
2023-11-09 12:05:00,54.48,54.49,54.47,54.47,53220.0,53.3622,53.372,53.3524,53.3524,53220.0
2023-11-09 12:10:00,54.47,54.5,54.46,54.48,73131.0,53.3524,53.3818,53.3427,53.3622,73131.0
2023-11-09 12:15:00,54.48,54.5,54.47,54.49,63630.0,53.3622,53.3818,53.3524,53.372,63630.0
2023-11-09 12:20:00,54.49,54.5,54.47,54.5,75252.0,53.372,53.3818,53.3524,53.3818,75252.0
2023-11-09 12:25:00,54.49,54.52,54.49,54.51,60153.0,53.372,53.4014,53.372,53.3916,60153.0
2023-11-09 12:30:00,54.5,54.52,54.48,54.48,58899.0,53.3818,53.4014,53.3622,53.3622,58899.0
2023-11-09 12:35:00,54.49,54.51,54.46,54.49,86853.0,53.372,53.3916,53.3427,53.372,86853.0
2023-11-09 12:40:00,54.48,54.49,54.47,54.48,66609.0,53.3622,53.372,53.3524,53.3622,66609.0
2023-11-09 12:45:00,54.48,54.5,54.47,54.49,75441.0,53.3622,53.3818,53.3524,53.372,75441.0
2023-11-09 12:50:00,54.49,54.56,54.49,54.55,64806.0,53.372,53.4406,53.372,53.4308,64806.0
2023-11-09 12:55:00,54.55,54.61,54.55,54.59,57072.0,53.4308,53.4896,53.4308,53.47,57072.0
2023-11-09 13:00:00,54.59,54.6,54.51,54.54,119064.0,53.47,53.4798,53.3916,53.421,119064.0
2023-11-09 13:05:00,54.55,54.57,54.46,54.47,62346.0,53.4308,53.4504,53.3427,53.3524,62346.0
2023-11-09 13:10:00,54.46,54.58,54.46,54.57,83046.0,53.3427,53.4602,53.3427,53.4504,83046.0
2023-11-09 13:15:00,54.56,54.58,54.54,54.55,105786.0,53.4406,53.4602,53.421,53.4308,105786.0
2023-11-09 13:20:00,54.55,54.6,54.54,54.59,40491.0,53.4308,53.4798,53.421,53.47,40491.0
2023-11-09 13:25:00,54.59,54.6,54.57,54.58,32100.0,53.47,53.4798,53.4504,53.4602,32100.0
2023-11-09 13:30:00,54.58,54.6,54.56,54.59,53157.0,53.4602,53.4798,53.4406,53.47,53157.0
2023-11-09 13:35:00,54.59,54.65,54.58,54.6,51294.0,53.47,53.5288,53.4602,53.4798,51294.0
2023-11-09 13:40:00,54.6,54.61,54.54,54.55,69597.0,53.4798,53.4896,53.421,53.4308,69597.0
2023-11-09 13:45:00,54.55,54.59,54.54,54.59,50961.0,53.4308,53.47,53.421,53.47,50961.0
2023-11-09 13:50:00,54.59,54.61,54.58,54.58,54084.0,53.47,53.4896,53.4602,53.4602,54084.0
2023-11-09 13:55:00,54.59,54.63,54.58,54.62,49305.0,53.47,53.5092,53.4602,53.4994,49305.0
2023-11-09 14:00:00,54.61,54.61,54.54,54.56,111084.0,53.4896,53.4896,53.421,53.4406,111084.0
2023-11-09 14:05:00,54.56,54.6,54.55,54.58,117318.0,53.4406,53.4798,53.4308,53.4602,117318.0
2023-11-09 14:10:00,54.56,54.57,54.53,54.55,37146.0,53.4406,53.4504,53.4112,53.4308,37146.0
2023-11-09 14:15:00,54.55,54.59,54.54,54.59,59502.0,53.4308,53.47,53.421,53.47,59502.0
2023-11-09 14:20:00,54.59,54.63,54.59,54.63,85107.0,53.47,53.5092,53.47,53.5092,85107.0
2023-11-09 14:25:00,54.63,54.67,54.61,54.62,77844.0,53.5092,53.5483,53.4896,53.4994,77844.0
2023-11-09 14:30:00,54.62,54.64,54.61,54.63,56121.0,53.4994,53.519,53.4896,53.5092,56121.0
2023-11-09 14:35:00,54.63,54.64,54.59,54.62,66597.0,53.5092,53.519,53.47,53.4994,66597.0
2023-11-09 14:40:00,54.62,54.62,54.59,54.6,49263.0,53.4994,53.4994,53.47,53.4798,49263.0
2023-11-09 14:45:00,54.6,54.63,54.6,54.61,68811.0,53.4798,53.5092,53.4798,53.4896,68811.0
2023-11-09 14:50:00,54.61,54.62,54.59,54.6,79161.0,53.4896,53.4994,53.47,53.4798,79161.0
2023-11-09 14:55:00,54.6,54.6,54.58,54.59,66927.0,53.4798,53.4798,53.4602,53.47,66927.0
2023-11-09 15:00:00,54.59,54.62,54.58,54.61,82872.0,53.47,53.4994,53.4602,53.4896,82872.0
2023-11-09 15:05:00,54.61,54.63,54.59,54.59,73026.0,53.4896,53.5092,53.47,53.47,73026.0
2023-11-09 15:10:00,54.6,54.64,54.6,54.63,64356.0,53.4798,53.519,53.4798,53.5092,64356.0
2023-11-09 15:15:00,54.63,54.63,54.59,54.61,78702.0,53.5092,53.5092,53.47,53.4896,78702.0
2023-11-09 15:20:00,54.6,54.63,54.57,54.6,107676.0,53.4798,53.5092,53.4504,53.4798,107676.0
2023-11-09 15:25:00,54.6,54.63,54.6,54.61,93027.0,53.4798,53.5092,53.4798,53.4896,93027.0
2023-11-09 15:30:00,54.61,54.67,54.61,54.66,131649.0,53.4896,53.5483,53.4896,53.5386,131649.0
2023-11-09 15:35:00,54.66,54.69,54.65,54.66,131439.0,53.5386,53.5679,53.5288,53.5386,131439.0
2023-11-09 15:40:00,54.66,54.71,54.65,54.69,141597.0,53.5386,53.5875,53.5288,53.5679,141597.0
2023-11-09 15:45:00,54.69,54.7,54.66,54.69,182412.0,53.5679,53.5777,53.5386,53.5679,182412.0
2023-11-09 15:50:00,54.69,54.73,54.64,54.64,346761.0,53.5679,53.6071,53.519,53.519,346761.0
2023-11-09 15:55:00,54.64,54.66,54.59,54.64,795321.0,53.519,53.5386,53.47,53.519,795321.0
2023-11-10 09:30:00,54.85,54.9,54.63,54.73,281658.0,53.7247,53.7736,53.5092,53.6071,281658.0
2023-11-10 09:35:00,54.75,54.8,54.64,54.75,92532.0,53.6267,53.6757,53.519,53.6267,92532.0
2023-11-10 09:40:00,54.76,54.76,54.69,54.71,60387.0,53.6365,53.6365,53.5679,53.5875,60387.0
2023-11-10 09:45:00,54.69,54.77,54.65,54.74,109587.0,53.5679,53.6463,53.5288,53.6169,109587.0
2023-11-10 09:50:00,54.74,54.81,54.73,54.8,40713.0,53.6169,53.6855,53.6071,53.6757,40713.0
2023-11-10 09:55:00,54.81,54.83,54.76,54.77,66669.0,53.6855,53.7051,53.6365,53.6463,66669.0
2023-11-10 10:00:00,54.77,54.81,54.71,54.81,88359.0,53.6463,53.6855,53.5875,53.6855,88359.0
2023-11-10 10:05:00,54.83,54.93,54.81,54.91,118959.0,53.7051,53.803,53.6855,53.7834,118959.0
2023-11-10 10:10:00,54.92,54.92,54.83,54.87,69462.0,53.7932,53.7932,53.7051,53.7442,69462.0
2023-11-10 10:15:00,54.87,54.93,54.84,54.89,102315.0,53.7442,53.803,53.7149,53.7638,102315.0
2023-11-10 10:20:00,54.89,54.91,54.83,54.84,59430.0,53.7638,53.7834,53.7051,53.7149,59430.0
2023-11-10 10:25:00,54.84,54.94,54.84,54.93,85782.0,53.7149,53.8128,53.7149,53.803,85782.0
2023-11-10 10:30:00,54.93,54.96,54.9,54.9,114672.0,53.803,53.8324,53.7736,53.7736,114672.0
2023-11-10 10:35:00,54.91,54.95,54.9,54.92,68136.0,53.7834,53.8226,53.7736,53.7932,68136.0
2023-11-10 10:40:00,54.91,54.94,54.9,54.91,60213.0,53.7834,53.8128,53.7736,53.7834,60213.0
2023-11-10 10:45:00,54.91,54.98,54.9,54.96,102006.0,53.7834,53.852,53.7736,53.8324,102006.0
2023-11-10 10:50:00,54.96,54.97,54.93,54.94,156957.0,53.8324,53.8422,53.803,53.8128,156957.0
2023-11-10 10:55:00,54.95,54.96,54.92,54.92,86055.0,53.8226,53.8324,53.7932,53.7932,86055.0
2023-11-10 11:00:00,54.92,55.03,54.92,55.01,131505.0,53.7932,53.901,53.7932,53.8814,131505.0
2023-11-10 11:05:00,55.01,55.03,54.94,54.94,86166.0,53.8814,53.901,53.8128,53.8128,86166.0
2023-11-10 11:10:00,54.94,54.98,54.94,54.96,56403.0,53.8128,53.852,53.8128,53.8324,56403.0
2023-11-10 11:15:00,54.96,54.99,54.94,54.98,56571.0,53.8324,53.8618,53.8128,53.852,56571.0
2023-11-10 11:20:00,54.98,55.01,54.98,54.99,90246.0,53.852,53.8814,53.852,53.8618,90246.0
2023-11-10 11:25:00,55.0,55.01,54.98,55.01,63906.0,53.8716,53.8814,53.852,53.8814,63906.0
2023-11-10 11:30:00,55.0,55.01,54.93,54.98,53619.0,53.8716,53.8814,53.803,53.852,53619.0
2023-11-10 11:35:00,54.98,55.02,54.97,54.98,74865.0,53.852,53.8912,53.8422,53.852,74865.0
2023-11-10 11:40:00,54.98,55.01,54.98,55.0,37206.0,53.852,53.8814,53.852,53.8716,37206.0
2023-11-10 11:45:00,55.01,55.02,54.98,54.99,58785.0,53.8814,53.8912,53.852,53.8618,58785.0
2023-11-10 11:50:00,54.98,55.03,54.98,55.02,57072.0,53.852,53.901,53.852,53.8912,57072.0
2023-11-10 11:55:00,55.02,55.02,55.0,55.01,49737.0,53.8912,53.8912,53.8716,53.8814,49737.0
2023-11-10 12:00:00,55.01,55.05,55.01,55.04,46224.0,53.8814,53.9205,53.8814,53.9108,46224.0
2023-11-10 12:05:00,55.04,55.06,55.03,55.06,83088.0,53.9108,53.9303,53.901,53.9303,83088.0
2023-11-10 12:10:00,55.06,55.07,55.04,55.05,40587.0,53.9303,53.9401,53.9108,53.9205,40587.0
2023-11-10 12:15:00,55.05,55.1,55.05,55.08,50373.0,53.9205,53.9695,53.9205,53.9499,50373.0
2023-11-10 12:20:00,55.08,55.11,55.07,55.11,30729.0,53.9499,53.9793,53.9401,53.9793,30729.0
2023-11-10 12:25:00,55.11,55.11,55.08,55.1,41463.0,53.9793,53.9793,53.9499,53.9695,41463.0
2023-11-10 12:30:00,55.1,55.16,55.1,55.16,92691.0,53.9695,54.0283,53.9695,54.0283,92691.0
2023-11-10 12:35:00,55.17,55.23,55.16,55.23,64779.0,54.0381,54.0969,54.0283,54.0969,64779.0
2023-11-10 12:40:00,55.22,55.26,55.18,55.22,76011.0,54.0871,54.1262,54.0479,54.0871,76011.0
2023-11-10 12:45:00,55.22,55.24,55.21,55.22,48408.0,54.0871,54.1067,54.0773,54.0871,48408.0
2023-11-10 12:50:00,55.22,55.28,55.21,55.28,54129.0,54.0871,54.1458,54.0773,54.1458,54129.0
2023-11-10 12:55:00,55.29,55.32,55.28,55.31,54180.0,54.1556,54.185,54.1458,54.1752,54180.0
2023-11-10 13:00:00,55.31,55.32,55.27,55.28,66345.0,54.1752,54.185,54.136,54.1458,66345.0
2023-11-10 13:05:00,55.27,55.28,55.25,55.28,48387.0,54.136,54.1458,54.1164,54.1458,48387.0
2023-11-10 13:10:00,55.28,55.32,55.27,55.29,47004.0,54.1458,54.185,54.136,54.1556,47004.0
2023-11-10 13:15:00,55.29,55.3,55.26,55.29,50109.0,54.1556,54.1654,54.1262,54.1556,50109.0
2023-11-10 13:20:00,55.29,55.33,55.28,55.32,56154.0,54.1556,54.1948,54.1458,54.185,56154.0
2023-11-10 13:25:00,55.32,55.35,55.31,55.32,78468.0,54.185,54.2144,54.1752,54.185,78468.0
2023-11-10 13:30:00,55.31,55.33,55.29,55.29,55347.0,54.1752,54.1948,54.1556,54.1556,55347.0
2023-11-10 13:35:00,55.29,55.3,55.28,55.29,41976.0,54.1556,54.1654,54.1458,54.1556,41976.0
2023-11-10 13:40:00,55.29,55.32,55.28,55.31,52584.0,54.1556,54.185,54.1458,54.1752,52584.0
2023-11-10 13:45:00,55.31,55.33,55.3,55.32,70830.0,54.1752,54.1948,54.1654,54.185,70830.0
2023-11-10 13:50:00,55.32,55.34,55.3,55.31,63426.0,54.185,54.2046,54.1654,54.1752,63426.0
2023-11-10 13:55:00,55.31,55.32,55.3,55.31,52644.0,54.1752,54.185,54.1654,54.1752,52644.0
2023-11-10 14:00:00,55.31,55.33,55.31,55.32,45546.0,54.1752,54.1948,54.1752,54.185,45546.0
2023-11-10 14:05:00,55.32,55.35,55.32,55.34,60396.0,54.185,54.2144,54.185,54.2046,60396.0
2023-11-10 14:10:00,55.34,55.35,55.33,55.33,58023.0,54.2046,54.2144,54.1948,54.1948,58023.0
2023-11-10 14:15:00,55.34,55.38,55.34,55.38,74562.0,54.2046,54.2438,54.2046,54.2438,74562.0
2023-11-10 14:20:00,55.38,55.4,55.37,55.38,52404.0,54.2438,54.2634,54.234,54.2438,52404.0
2023-11-10 14:25:00,55.37,55.39,55.36,55.38,65754.0,54.234,54.2536,54.2242,54.2438,65754.0
2023-11-10 14:30:00,55.38,55.39,55.35,55.37,72252.0,54.2438,54.2536,54.2144,54.234,72252.0
2023-11-10 14:35:00,55.37,55.37,55.34,55.37,71508.0,54.234,54.234,54.2046,54.234,71508.0
2023-11-10 14:40:00,55.37,55.37,55.31,55.31,67251.0,54.234,54.234,54.1752,54.1752,67251.0
2023-11-10 14:45:00,55.31,55.33,55.3,55.31,60657.0,54.1752,54.1948,54.1654,54.1752,60657.0
2023-11-10 14:50:00,55.31,55.33,55.28,55.32,121005.0,54.1752,54.1948,54.1458,54.185,121005.0
2023-11-10 14:55:00,55.32,55.33,55.3,55.3,60639.0,54.185,54.1948,54.1654,54.1654,60639.0
2023-11-10 15:00:00,55.3,55.34,55.29,55.32,122265.0,54.1654,54.2046,54.1556,54.185,122265.0
2023-11-10 15:05:00,55.32,55.33,55.27,55.28,71382.0,54.185,54.1948,54.136,54.1458,71382.0
2023-11-10 15:10:00,55.28,55.28,55.24,55.25,73344.0,54.1458,54.1458,54.1067,54.1164,73344.0
2023-11-10 15:15:00,55.25,55.27,55.22,55.27,95181.0,54.1164,54.136,54.0871,54.136,95181.0
2023-11-10 15:20:00,55.27,55.33,55.25,55.32,123237.0,54.136,54.1948,54.1164,54.185,123237.0
2023-11-10 15:25:00,55.32,55.36,55.31,55.36,165405.0,54.185,54.2242,54.1752,54.2242,165405.0
2023-11-10 15:30:00,55.36,55.4,55.36,55.39,120942.0,54.2242,54.2634,54.2242,54.2536,120942.0
2023-11-10 15:35:00,55.39,55.45,55.39,55.42,156975.0,54.2536,54.3123,54.2536,54.283,156975.0
2023-11-10 15:40:00,55.42,55.46,55.4,55.46,200307.0,54.283,54.3221,54.2634,54.3221,200307.0
2023-11-10 15:45:00,55.46,55.48,55.4,55.4,235425.0,54.3221,54.3417,54.2634,54.2634,235425.0
2023-11-10 15:50:00,55.4,55.45,55.38,55.42,305169.0,54.2634,54.3123,54.2438,54.283,305169.0
2023-11-10 15:55:00,55.42,55.42,55.35,55.4,856260.0,54.283,54.283,54.2144,54.2634,856260.0
2023-11-13 09:30:00,55.46,55.68,55.42,55.67,385095.0,54.3221,54.5376,54.283,54.5278,385095.0
2023-11-13 09:35:00,55.68,55.68,55.52,55.56,135297.0,54.5376,54.5376,54.3809,54.4201,135297.0
2023-11-13 09:40:00,55.54,55.6,55.51,55.55,140127.0,54.4005,54.4593,54.3711,54.4103,140127.0
2023-11-13 09:45:00,55.55,55.62,55.46,55.6,309456.0,54.4103,54.4789,54.3221,54.4593,309456.0
2023-11-13 09:50:00,55.59,55.61,55.51,55.52,122097.0,54.4495,54.4691,54.3711,54.3809,122097.0
2023-11-13 09:55:00,55.52,55.54,55.46,55.49,132882.0,54.3809,54.4005,54.3221,54.3515,132882.0
2023-11-13 10:00:00,55.49,55.53,55.46,55.5,259929.0,54.3515,54.3907,54.3221,54.3613,259929.0
2023-11-13 10:05:00,55.5,55.52,55.44,55.44,91266.0,54.3613,54.3809,54.3025,54.3025,91266.0
2023-11-13 10:10:00,55.46,55.46,55.37,55.44,118056.0,54.3221,54.3221,54.234,54.3025,118056.0
2023-11-13 10:15:00,55.44,55.47,55.37,55.39,109623.0,54.3025,54.3319,54.234,54.2536,109623.0
2023-11-13 10:20:00,55.39,55.42,55.37,55.41,188769.0,54.2536,54.283,54.234,54.2732,188769.0
2023-11-13 10:25:00,55.41,55.42,55.35,55.4,83070.0,54.2732,54.283,54.2144,54.2634,83070.0
2023-11-13 10:30:00,55.41,55.46,55.4,55.43,184392.0,54.2732,54.3221,54.2634,54.2928,184392.0
2023-11-13 10:35:00,55.43,55.54,55.41,55.53,159723.0,54.2928,54.4005,54.2732,54.3907,159723.0
2023-11-13 10:40:00,55.53,55.55,55.5,55.55,105435.0,54.3907,54.4103,54.3613,54.4103,105435.0
2023-11-13 10:45:00,55.55,55.57,55.52,55.57,118929.0,54.4103,54.4299,54.3809,54.4299,118929.0
2023-11-13 10:50:00,55.57,55.6,55.52,55.59,147231.0,54.4299,54.4593,54.3809,54.4495,147231.0
2023-11-13 10:55:00,55.58,55.6,55.53,55.54,66078.0,54.4397,54.4593,54.3907,54.4005,66078.0
2023-11-13 11:00:00,55.55,55.56,55.5,55.52,96261.0,54.4103,54.4201,54.3613,54.3809,96261.0
2023-11-13 11:05:00,55.52,55.55,55.5,55.54,179763.0,54.3809,54.4103,54.3613,54.4005,179763.0
2023-11-13 11:10:00,55.54,55.54,55.5,55.52,112098.0,54.4005,54.4005,54.3613,54.3809,112098.0
2023-11-13 11:15:00,55.52,55.53,55.48,55.53,117159.0,54.3809,54.3907,54.3417,54.3907,117159.0
2023-11-13 11:20:00,55.53,55.55,55.5,55.55,96534.0,54.3907,54.4103,54.3613,54.4103,96534.0
2023-11-13 11:25:00,55.55,55.59,55.53,55.59,84045.0,54.4103,54.4495,54.3907,54.4495,84045.0
2023-11-13 11:30:00,55.59,55.65,55.59,55.61,129942.0,54.4495,54.5082,54.4495,54.4691,129942.0
2023-11-13 11:35:00,55.61,55.63,55.58,55.63,72996.0,54.4691,54.4887,54.4397,54.4887,72996.0
2023-11-13 11:40:00,55.62,55.66,55.62,55.66,60153.0,54.4789,54.518,54.4789,54.518,60153.0
2023-11-13 11:45:00,55.66,55.74,55.66,55.71,109881.0,54.518,54.5964,54.518,54.567,109881.0
2023-11-13 11:50:00,55.72,55.79,55.71,55.79,68676.0,54.5768,54.6454,54.567,54.6454,68676.0
2023-11-13 11:55:00,55.79,55.83,55.77,55.82,66039.0,54.6454,54.6845,54.6258,54.6748,66039.0
2023-11-13 12:00:00,55.82,55.84,55.8,55.83,81558.0,54.6748,54.6943,54.6552,54.6845,81558.0
2023-11-13 12:05:00,55.82,55.84,55.78,55.84,98838.0,54.6748,54.6943,54.6356,54.6943,98838.0
2023-11-13 12:10:00,55.84,55.85,55.8,55.83,146325.0,54.6943,54.7041,54.6552,54.6845,146325.0
2023-11-13 12:15:00,55.82,55.84,55.79,55.81,64059.0,54.6748,54.6943,54.6454,54.665,64059.0
2023-11-13 12:20:00,55.81,55.82,55.76,55.81,229584.0,54.665,54.6748,54.616,54.665,229584.0
2023-11-13 12:25:00,55.81,55.83,55.79,55.82,98502.0,54.665,54.6845,54.6454,54.6748,98502.0
2023-11-13 12:30:00,55.82,55.83,55.8,55.82,49698.0,54.6748,54.6845,54.6552,54.6748,49698.0
2023-11-13 12:35:00,55.82,55.86,55.81,55.86,101772.0,54.6748,54.7139,54.665,54.7139,101772.0
2023-11-13 12:40:00,55.86,55.87,55.79,55.79,129876.0,54.7139,54.7237,54.6454,54.6454,129876.0
2023-11-13 12:45:00,55.79,55.8,55.77,55.79,69978.0,54.6454,54.6552,54.6258,54.6454,69978.0
2023-11-13 12:50:00,55.78,55.83,55.78,55.82,63816.0,54.6356,54.6845,54.6356,54.6748,63816.0
2023-11-13 12:55:00,55.82,55.86,55.81,55.86,56232.0,54.6748,54.7139,54.665,54.7139,56232.0
2023-11-13 13:00:00,55.86,55.86,55.83,55.84,57720.0,54.7139,54.7139,54.6845,54.6943,57720.0
2023-11-13 13:05:00,55.84,55.85,55.81,55.81,50667.0,54.6943,54.7041,54.665,54.665,50667.0
2023-11-13 13:10:00,55.81,55.88,55.8,55.87,79236.0,54.665,54.7335,54.6552,54.7237,79236.0
2023-11-13 13:15:00,55.87,55.88,55.84,55.86,73398.0,54.7237,54.7335,54.6943,54.7139,73398.0
2023-11-13 13:20:00,55.86,55.86,55.81,55.84,44817.0,54.7139,54.7139,54.665,54.6943,44817.0
2023-11-13 13:25:00,55.84,55.84,55.8,55.82,37647.0,54.6943,54.6943,54.6552,54.6748,37647.0
2023-11-13 13:30:00,55.82,55.82,55.8,55.81,85206.0,54.6748,54.6748,54.6552,54.665,85206.0
2023-11-13 13:35:00,55.81,55.87,55.81,55.87,76719.0,54.665,54.7237,54.665,54.7237,76719.0
2023-11-13 13:40:00,55.86,55.89,55.85,55.88,77739.0,54.7139,54.7433,54.7041,54.7335,77739.0
2023-11-13 13:45:00,55.89,55.89,55.85,55.87,63252.0,54.7433,54.7433,54.7041,54.7237,63252.0
2023-11-13 13:50:00,55.87,55.88,55.86,55.87,63927.0,54.7237,54.7335,54.7139,54.7237,63927.0
2023-11-13 13:55:00,55.86,55.87,55.83,55.86,71208.0,54.7139,54.7237,54.6845,54.7139,71208.0
2023-11-13 14:00:00,55.86,55.87,55.84,55.87,112248.0,54.7139,54.7237,54.6943,54.7237,112248.0
2023-11-13 14:05:00,55.87,55.93,55.87,55.92,87798.0,54.7237,54.7825,54.7237,54.7727,87798.0
2023-11-13 14:10:00,55.92,55.95,55.9,55.93,104601.0,54.7727,54.8021,54.7531,54.7825,104601.0
2023-11-13 14:15:00,55.93,55.93,55.89,55.91,184170.0,54.7825,54.7825,54.7433,54.7629,184170.0
2023-11-13 14:20:00,55.9,55.92,55.87,55.92,89367.0,54.7531,54.7727,54.7237,54.7727,89367.0
2023-11-13 14:25:00,55.92,55.94,55.9,55.93,102210.0,54.7727,54.7923,54.7531,54.7825,102210.0
2023-11-13 14:30:00,55.93,55.96,55.91,55.93,97254.0,54.7825,54.8119,54.7629,54.7825,97254.0
2023-11-13 14:35:00,55.93,55.93,55.89,55.9,59517.0,54.7825,54.7825,54.7433,54.7531,59517.0
2023-11-13 14:40:00,55.9,55.9,55.84,55.84,61626.0,54.7531,54.7531,54.6943,54.6943,61626.0
2023-11-13 14:45:00,55.85,55.88,55.85,55.88,47589.0,54.7041,54.7335,54.7041,54.7335,47589.0
2023-11-13 14:50:00,55.88,55.88,55.85,55.85,53049.0,54.7335,54.7335,54.7041,54.7041,53049.0
2023-11-13 14:55:00,55.86,55.87,55.85,55.86,51039.0,54.7139,54.7237,54.7041,54.7139,51039.0
2023-11-13 15:00:00,55.86,55.88,55.84,55.86,60069.0,54.7139,54.7335,54.6943,54.7139,60069.0
2023-11-13 15:05:00,55.87,55.88,55.81,55.84,69543.0,54.7237,54.7335,54.665,54.6943,69543.0
2023-11-13 15:10:00,55.85,55.85,55.81,55.82,87729.0,54.7041,54.7041,54.665,54.6748,87729.0
2023-11-13 15:15:00,55.82,55.85,55.8,55.83,76449.0,54.6748,54.7041,54.6552,54.6845,76449.0
2023-11-13 15:20:00,55.83,55.87,55.83,55.87,79053.0,54.6845,54.7237,54.6845,54.7237,79053.0
2023-11-13 15:25:00,55.87,55.92,55.87,55.91,77136.0,54.7237,54.7727,54.7237,54.7629,77136.0
2023-11-13 15:30:00,55.91,55.92,55.89,55.91,104784.0,54.7629,54.7727,54.7433,54.7629,104784.0
2023-11-13 15:35:00,55.91,55.91,55.88,55.9,126450.0,54.7629,54.7629,54.7335,54.7531,126450.0
2023-11-13 15:40:00,55.9,55.95,55.89,55.95,214968.0,54.7531,54.8021,54.7433,54.8021,214968.0
2023-11-13 15:45:00,55.95,55.96,55.92,55.92,205032.0,54.8021,54.8119,54.7727,54.7727,205032.0
2023-11-13 15:50:00,55.93,55.95,55.9,55.93,305667.0,54.7825,54.8021,54.7531,54.7825,305667.0
2023-11-13 15:55:00,55.93,55.93,55.87,55.89,735261.0,54.7825,54.7825,54.7237,54.7433,735261.0
2023-11-14 09:30:00,56.06,56.12,55.93,56.09,598647.0,54.9098,54.9686,54.7825,54.9392,598647.0
2023-11-14 09:35:00,56.11,56.15,56.0,56.14,97599.0,54.9588,54.998,54.8511,54.9882,97599.0
2023-11-14 09:40:00,56.13,56.17,56.11,56.14,51483.0,54.9784,55.0176,54.9588,54.9882,51483.0
2023-11-14 09:45:00,56.16,56.3,56.14,56.22,111339.0,55.0078,55.1449,54.9882,55.0665,111339.0
2023-11-14 09:50:00,56.22,56.24,56.15,56.22,95670.0,55.0665,55.0861,54.998,55.0665,95670.0
2023-11-14 09:55:00,56.22,56.32,56.22,56.32,115380.0,55.0665,55.1645,55.0665,55.1645,115380.0
2023-11-14 10:00:00,56.33,56.35,56.23,56.23,183903.0,55.1743,55.1939,55.0763,55.0763,183903.0
2023-11-14 10:05:00,56.23,56.31,56.21,56.31,148869.0,55.0763,55.1547,55.0568,55.1547,148869.0
2023-11-14 10:10:00,56.32,56.36,56.28,56.3,78732.0,55.1645,55.2037,55.1253,55.1449,78732.0
2023-11-14 10:15:00,56.29,56.38,56.29,56.35,151995.0,55.1351,55.2233,55.1351,55.1939,151995.0
2023-11-14 10:20:00,56.35,56.38,56.29,56.3,118989.0,55.1939,55.2233,55.1351,55.1449,118989.0
2023-11-14 10:25:00,56.31,56.32,56.19,56.19,163590.0,55.1547,55.1645,55.0372,55.0372,163590.0
2023-11-14 10:30:00,56.2,56.27,56.16,56.24,135312.0,55.047,55.1155,55.0078,55.0861,135312.0
2023-11-14 10:35:00,56.25,56.28,56.21,56.21,103533.0,55.0959,55.1253,55.0568,55.0568,103533.0
2023-11-14 10:40:00,56.21,56.23,56.14,56.15,141990.0,55.0568,55.0763,54.9882,54.998,141990.0
2023-11-14 10:45:00,56.15,56.17,56.06,56.08,161673.0,54.998,55.0176,54.9098,54.9294,161673.0
2023-11-14 10:50:00,56.1,56.16,56.1,56.14,187992.0,54.949,55.0078,54.949,54.9882,187992.0
2023-11-14 10:55:00,56.15,56.21,56.13,56.2,126063.0,54.998,55.0568,54.9784,55.047,126063.0
2023-11-14 11:00:00,56.2,56.24,56.17,56.22,138198.0,55.047,55.0861,55.0176,55.0665,138198.0
2023-11-14 11:05:00,56.22,56.22,56.14,56.17,108735.0,55.0665,55.0665,54.9882,55.0176,108735.0
2023-11-14 11:10:00,56.16,56.2,56.16,56.18,93405.0,55.0078,55.047,55.0078,55.0274,93405.0
2023-11-14 11:15:00,56.17,56.24,56.17,56.18,101913.0,55.0176,55.0861,55.0176,55.0274,101913.0
2023-11-14 11:20:00,56.18,56.2,56.12,56.12,92586.0,55.0274,55.047,54.9686,54.9686,92586.0
2023-11-14 11:25:00,56.12,56.15,56.11,56.12,117918.0,54.9686,54.998,54.9588,54.9686,117918.0
2023-11-14 11:30:00,56.12,56.14,56.11,56.11,93765.0,54.9686,54.9882,54.9588,54.9588,93765.0
2023-11-14 11:35:00,56.11,56.15,56.1,56.11,151194.0,54.9588,54.998,54.949,54.9588,151194.0
2023-11-14 11:40:00,56.11,56.17,56.11,56.16,87594.0,54.9588,55.0176,54.9588,55.0078,87594.0
2023-11-14 11:45:00,56.16,56.19,56.09,56.09,118275.0,55.0078,55.0372,54.9392,54.9392,118275.0
2023-11-14 11:50:00,56.1,56.11,56.06,56.07,108657.0,54.949,54.9588,54.9098,54.9196,108657.0
2023-11-14 11:55:00,56.06,56.07,56.03,56.04,91467.0,54.9098,54.9196,54.8804,54.8902,91467.0
2023-11-14 12:00:00,56.04,56.06,56.02,56.04,86583.0,54.8902,54.9098,54.8706,54.8902,86583.0
2023-11-14 12:05:00,56.03,56.05,55.97,55.97,119508.0,54.8804,54.9,54.8217,54.8217,119508.0
2023-11-14 12:10:00,55.97,56.01,55.94,56.0,141495.0,54.8217,54.8609,54.7923,54.8511,141495.0
2023-11-14 12:15:00,56.01,56.02,55.95,55.95,120579.0,54.8609,54.8706,54.8021,54.8021,120579.0
2023-11-14 12:20:00,55.95,55.96,55.89,55.9,128565.0,54.8021,54.8119,54.7433,54.7531,128565.0
2023-11-14 12:25:00,55.9,55.92,55.88,55.9,107352.0,54.7531,54.7727,54.7335,54.7531,107352.0
2023-11-14 12:30:00,55.9,55.9,55.87,55.89,131004.0,54.7531,54.7531,54.7237,54.7433,131004.0
2023-11-14 12:35:00,55.88,55.92,55.88,55.91,102612.0,54.7335,54.7727,54.7335,54.7629,102612.0
2023-11-14 12:40:00,55.92,55.92,55.82,55.87,87111.0,54.7727,54.7727,54.6748,54.7237,87111.0
2023-11-14 12:45:00,55.87,55.89,55.85,55.89,63951.0,54.7237,54.7433,54.7041,54.7433,63951.0
2023-11-14 12:50:00,55.89,55.89,55.87,55.87,66846.0,54.7433,54.7433,54.7237,54.7237,66846.0
2023-11-14 12:55:00,55.88,55.91,55.85,55.86,96375.0,54.7335,54.7629,54.7041,54.7139,96375.0
2023-11-14 13:00:00,55.86,55.87,55.83,55.86,95199.0,54.7139,54.7237,54.6845,54.7139,95199.0
2023-11-14 13:05:00,55.87,55.89,55.86,55.87,106608.0,54.7237,54.7433,54.7139,54.7237,106608.0
2023-11-14 13:10:00,55.87,55.87,55.84,55.85,107637.0,54.7237,54.7237,54.6943,54.7041,107637.0
2023-11-14 13:15:00,55.85,55.88,55.83,55.85,74916.0,54.7041,54.7335,54.6845,54.7041,74916.0
2023-11-14 13:20:00,55.85,55.86,55.81,55.81,85305.0,54.7041,54.7139,54.665,54.665,85305.0
2023-11-14 13:25:00,55.82,55.85,55.79,55.85,115725.0,54.6748,54.7041,54.6454,54.7041,115725.0
2023-11-14 13:30:00,55.85,55.88,55.83,55.84,139437.0,54.7041,54.7335,54.6845,54.6943,139437.0
2023-11-14 13:35:00,55.83,55.84,55.79,55.83,71952.0,54.6845,54.6943,54.6454,54.6845,71952.0
2023-11-14 13:40:00,55.83,55.84,55.8,55.81,77580.0,54.6845,54.6943,54.6552,54.665,77580.0
2023-11-14 13:45:00,55.82,55.82,55.79,55.82,64587.0,54.6748,54.6748,54.6454,54.6748,64587.0
2023-11-14 13:50:00,55.82,55.84,55.81,55.82,88716.0,54.6748,54.6943,54.665,54.6748,88716.0
2023-11-14 13:55:00,55.82,55.83,55.79,55.79,80094.0,54.6748,54.6845,54.6454,54.6454,80094.0
2023-11-14 14:00:00,55.79,55.85,55.79,55.83,156114.0,54.6454,54.7041,54.6454,54.6845,156114.0
2023-11-14 14:05:00,55.83,55.85,55.75,55.78,180525.0,54.6845,54.7041,54.6062,54.6356,180525.0
2023-11-14 14:10:00,55.79,55.83,55.75,55.8,138528.0,54.6454,54.6845,54.6062,54.6552,138528.0
2023-11-14 14:15:00,55.8,55.82,55.76,55.79,78573.0,54.6552,54.6748,54.616,54.6454,78573.0
2023-11-14 14:20:00,55.78,55.88,55.77,55.88,132003.0,54.6356,54.7335,54.6258,54.7335,132003.0
2023-11-14 14:25:00,55.88,55.88,55.84,55.87,70284.0,54.7335,54.7335,54.6943,54.7237,70284.0
2023-11-14 14:30:00,55.88,55.89,55.84,55.88,120582.0,54.7335,54.7433,54.6943,54.7335,120582.0
2023-11-14 14:35:00,55.88,55.89,55.85,55.87,111591.0,54.7335,54.7433,54.7041,54.7237,111591.0
2023-11-14 14:40:00,55.87,55.88,55.86,55.87,106959.0,54.7237,54.7335,54.7139,54.7237,106959.0
2023-11-14 14:45:00,55.87,55.89,55.85,55.86,174996.0,54.7237,54.7433,54.7041,54.7139,174996.0
2023-11-14 14:50:00,55.87,55.89,55.86,55.87,191493.0,54.7237,54.7433,54.7139,54.7237,191493.0
2023-11-14 14:55:00,55.87,55.9,55.87,55.88,272493.0,54.7237,54.7531,54.7237,54.7335,272493.0
2023-11-14 15:00:00,55.88,55.95,55.88,55.9,124506.0,54.7335,54.8021,54.7335,54.7531,124506.0
2023-11-14 15:05:00,55.9,55.97,55.89,55.97,130116.0,54.7531,54.8217,54.7433,54.8217,130116.0
2023-11-14 15:10:00,55.97,55.97,55.92,55.93,142125.0,54.8217,54.8217,54.7727,54.7825,142125.0
2023-11-14 15:15:00,55.93,55.94,55.9,55.93,186498.0,54.7825,54.7923,54.7531,54.7825,186498.0
2023-11-14 15:20:00,55.93,55.94,55.91,55.92,219765.0,54.7825,54.7923,54.7629,54.7727,219765.0
2023-11-14 15:25:00,55.92,55.92,55.89,55.89,114861.0,54.7727,54.7727,54.7433,54.7433,114861.0
2023-11-14 15:30:00,55.89,55.92,55.87,55.89,168996.0,54.7433,54.7727,54.7237,54.7433,168996.0
2023-11-14 15:35:00,55.89,55.91,55.87,55.9,189081.0,54.7433,54.7629,54.7237,54.7531,189081.0
2023-11-14 15:40:00,55.9,55.94,55.88,55.94,196389.0,54.7531,54.7923,54.7335,54.7923,196389.0
2023-11-14 15:45:00,55.94,55.96,55.9,55.9,286194.0,54.7923,54.8119,54.7531,54.7531,286194.0
2023-11-14 15:50:00,55.89,55.89,55.81,55.87,469542.0,54.7433,54.7433,54.665,54.7237,469542.0
2023-11-14 15:55:00,55.88,55.9,55.81,55.88,1019862.0,54.7335,54.7531,54.665,54.7335,1019862.0
2023-11-15 09:30:00,56.13,56.47,56.13,56.25,676374.0,54.9784,55.3114,54.9784,55.0959,676374.0
2023-11-15 09:35:00,56.25,56.49,56.24,56.4,469230.0,55.0959,55.331,55.0861,55.2429,469230.0
2023-11-15 09:40:00,56.4,56.47,56.31,56.36,322365.0,55.2429,55.3114,55.1547,55.2037,322365.0
2023-11-15 09:45:00,56.35,56.36,56.14,56.25,370371.0,55.1939,55.2037,54.9882,55.0959,370371.0
2023-11-15 09:50:00,56.25,56.34,56.18,56.33,245688.0,55.0959,55.1841,55.0274,55.1743,245688.0
2023-11-15 09:55:00,56.33,56.36,56.28,56.29,230949.0,55.1743,55.2037,55.1253,55.1351,230949.0
2023-11-15 10:00:00,56.29,56.33,56.18,56.22,324045.0,55.1351,55.1743,55.0274,55.0665,324045.0
2023-11-15 10:05:00,56.22,56.26,56.17,56.25,257046.0,55.0665,55.1057,55.0176,55.0959,257046.0
2023-11-15 10:10:00,56.25,56.33,56.23,56.27,318198.0,55.0959,55.1743,55.0763,55.1155,318198.0
2023-11-15 10:15:00,56.27,56.36,56.27,56.31,205779.0,55.1155,55.2037,55.1155,55.1547,205779.0
2023-11-15 10:20:00,56.31,56.33,56.24,56.24,173196.0,55.1547,55.1743,55.0861,55.0861,173196.0
2023-11-15 10:25:00,56.25,56.27,56.19,56.2,163818.0,55.0959,55.1155,55.0372,55.047,163818.0
2023-11-15 10:30:00,56.2,56.23,56.07,56.08,731289.0,55.047,55.0763,54.9196,54.9294,731289.0
2023-11-15 10:35:00,56.08,56.12,56.03,56.04,258966.0,54.9294,54.9686,54.8804,54.8902,258966.0
2023-11-15 10:40:00,56.04,56.05,55.84,55.86,623598.0,54.8902,54.9,54.6943,54.7139,623598.0
2023-11-15 10:45:00,55.87,56.13,55.85,56.06,397077.0,54.7237,54.9784,54.7041,54.9098,397077.0
2023-11-15 10:50:00,56.06,56.14,56.03,56.08,234771.0,54.9098,54.9882,54.8804,54.9294,234771.0
2023-11-15 10:55:00,56.08,56.25,56.07,56.19,284265.0,54.9294,55.0959,54.9196,55.0372,284265.0
2023-11-15 11:00:00,56.19,56.25,56.17,56.19,292377.0,55.0372,55.0959,55.0176,55.0372,292377.0
2023-11-15 11:05:00,56.18,56.19,56.1,56.15,336759.0,55.0274,55.0372,54.949,54.998,336759.0
2023-11-15 11:10:00,56.15,56.18,56.13,56.16,208845.0,54.998,55.0274,54.9784,55.0078,208845.0
2023-11-15 11:15:00,56.16,56.29,56.16,56.28,211941.0,55.0078,55.1351,55.0078,55.1253,211941.0
2023-11-15 11:20:00,56.28,56.28,56.22,56.24,172002.0,55.1253,55.1253,55.0665,55.0861,172002.0
2023-11-15 11:25:00,56.24,56.24,56.16,56.21,184080.0,55.0861,55.0861,55.0078,55.0568,184080.0
2023-11-15 11:30:00,56.2,56.26,56.2,56.22,159693.0,55.047,55.1057,55.047,55.0665,159693.0
2023-11-15 11:35:00,56.22,56.27,56.21,56.25,136788.0,55.0665,55.1155,55.0568,55.0959,136788.0
2023-11-15 11:40:00,56.25,56.29,56.24,56.25,239595.0,55.0959,55.1351,55.0861,55.0959,239595.0
2023-11-15 11:45:00,56.25,56.34,56.25,56.32,335601.0,55.0959,55.1841,55.0959,55.1645,335601.0
2023-11-15 11:50:00,56.32,56.33,56.3,56.31,136620.0,55.1645,55.1743,55.1449,55.1547,136620.0
2023-11-15 11:55:00,56.31,56.38,56.28,56.35,238446.0,55.1547,55.2233,55.1253,55.1939,238446.0
2023-11-15 12:00:00,56.36,56.39,56.3,56.3,226899.0,55.2037,55.2331,55.1449,55.1449,226899.0
2023-11-15 12:05:00,56.3,56.3,56.21,56.26,182505.0,55.1449,55.1449,55.0568,55.1057,182505.0
2023-11-15 12:10:00,56.26,56.27,56.2,56.25,104301.0,55.1057,55.1155,55.047,55.0959,104301.0
2023-11-15 12:15:00,56.25,56.25,56.21,56.23,95400.0,55.0959,55.0959,55.0568,55.0763,95400.0
2023-11-15 12:20:00,56.23,56.27,56.22,56.24,150420.0,55.0763,55.1155,55.0665,55.0861,150420.0
2023-11-15 12:25:00,56.24,56.28,56.21,56.25,306138.0,55.0861,55.1253,55.0568,55.0959,306138.0
2023-11-15 12:30:00,56.26,56.26,56.19,56.22,140622.0,55.1057,55.1057,55.0372,55.0665,140622.0
2023-11-15 12:35:00,56.22,56.23,56.2,56.2,107430.0,55.0665,55.0763,55.047,55.047,107430.0
2023-11-15 12:40:00,56.2,56.2,56.18,56.19,144831.0,55.047,55.047,55.0274,55.0372,144831.0
2023-11-15 12:45:00,56.19,56.24,56.15,56.24,244152.0,55.0372,55.0861,54.998,55.0861,244152.0
2023-11-15 12:50:00,56.24,56.3,56.22,56.3,101934.0,55.0861,55.1449,55.0665,55.1449,101934.0
2023-11-15 12:55:00,56.3,56.3,56.25,56.27,118125.0,55.1449,55.1449,55.0959,55.1155,118125.0
2023-11-15 13:00:00,56.27,56.32,56.27,56.28,119454.0,55.1155,55.1645,55.1155,55.1253,119454.0
2023-11-15 13:05:00,56.28,56.31,56.27,56.3,140073.0,55.1253,55.1547,55.1155,55.1449,140073.0
2023-11-15 13:10:00,56.3,56.38,56.3,56.37,147861.0,55.1449,55.2233,55.1449,55.2135,147861.0
2023-11-15 13:15:00,56.37,56.42,56.35,56.41,150843.0,55.2135,55.2624,55.1939,55.2526,150843.0
2023-11-15 13:20:00,56.41,56.49,56.4,56.46,166587.0,55.2526,55.331,55.2429,55.3016,166587.0
2023-11-15 13:25:00,56.45,56.45,56.35,56.37,125259.0,55.2918,55.2918,55.1939,55.2135,125259.0
2023-11-15 13:30:00,56.37,56.37,56.34,56.36,82503.0,55.2135,55.2135,55.1841,55.2037,82503.0
2023-11-15 13:35:00,56.36,56.39,56.35,56.39,112512.0,55.2037,55.2331,55.1939,55.2331,112512.0
2023-11-15 13:40:00,56.39,56.47,56.38,56.44,178725.0,55.2331,55.3114,55.2233,55.282,178725.0
2023-11-15 13:45:00,56.45,56.46,56.43,56.43,138333.0,55.2918,55.3016,55.2722,55.2722,138333.0
2023-11-15 13:50:00,56.43,56.46,56.42,56.44,96639.0,55.2722,55.3016,55.2624,55.282,96639.0
2023-11-15 13:55:00,56.44,56.46,56.43,56.45,104316.0,55.282,55.3016,55.2722,55.2918,104316.0
2023-11-15 14:00:00,56.45,56.51,56.44,56.47,191922.0,55.2918,55.3506,55.282,55.3114,191922.0
2023-11-15 14:05:00,56.47,56.48,56.43,56.44,150693.0,55.3114,55.3212,55.2722,55.282,150693.0
2023-11-15 14:10:00,56.44,56.45,56.35,56.36,182226.0,55.282,55.2918,55.1939,55.2037,182226.0
2023-11-15 14:15:00,56.36,56.43,56.35,56.42,200016.0,55.2037,55.2722,55.1939,55.2624,200016.0
2023-11-15 14:20:00,56.41,56.41,56.34,56.36,254814.0,55.2526,55.2526,55.1841,55.2037,254814.0
2023-11-15 14:25:00,56.35,56.44,56.35,56.42,163602.0,55.1939,55.282,55.1939,55.2624,163602.0
2023-11-15 14:30:00,56.42,56.44,56.39,56.4,191892.0,55.2624,55.282,55.2331,55.2429,191892.0
2023-11-15 14:35:00,56.39,56.42,56.37,56.41,175755.0,55.2331,55.2624,55.2135,55.2526,175755.0
2023-11-15 14:40:00,56.41,56.48,56.4,56.48,160821.0,55.2526,55.3212,55.2429,55.3212,160821.0
2023-11-15 14:45:00,56.48,56.48,56.39,56.4,187464.0,55.3212,55.3212,55.2331,55.2429,187464.0
2023-11-15 14:50:00,56.4,56.4,56.35,56.39,196401.0,55.2429,55.2429,55.1939,55.2331,196401.0
2023-11-15 14:55:00,56.39,56.43,56.38,56.43,178596.0,55.2331,55.2722,55.2233,55.2722,178596.0
2023-11-15 15:00:00,56.43,56.47,56.41,56.43,291795.0,55.2722,55.3114,55.2526,55.2722,291795.0
2023-11-15 15:05:00,56.42,56.44,56.4,56.41,213498.0,55.2624,55.282,55.2429,55.2526,213498.0
2023-11-15 15:10:00,56.41,56.47,56.41,56.45,372093.0,55.2526,55.3114,55.2526,55.2918,372093.0
2023-11-15 15:15:00,56.46,56.5,56.44,56.48,297345.0,55.3016,55.3408,55.282,55.3212,297345.0
2023-11-15 15:20:00,56.48,56.49,56.44,56.45,236601.0,55.3212,55.331,55.282,55.2918,236601.0
2023-11-15 15:25:00,56.45,56.47,56.4,56.46,302523.0,55.2918,55.3114,55.2429,55.3016,302523.0
2023-11-15 15:30:00,56.46,56.48,56.39,56.43,378351.0,55.3016,55.3212,55.2331,55.2722,378351.0
2023-11-15 15:35:00,56.43,56.48,56.42,56.44,418815.0,55.2722,55.3212,55.2624,55.282,418815.0
2023-11-15 15:40:00,56.44,56.53,56.41,56.47,525255.0,55.282,55.3702,55.2526,55.3114,525255.0
2023-11-15 15:45:00,56.47,56.48,56.38,56.4,801276.0,55.3114,55.3212,55.2233,55.2429,801276.0
2023-11-15 15:50:00,56.4,56.47,56.36,56.46,1133232.0,55.2429,55.3114,55.2037,55.3016,1133232.0
2023-11-15 15:55:00,56.46,56.65,56.46,56.59,1917672.0,55.3016,55.4877,55.3016,55.429,1917672.0
2023-11-16 09:30:00,52.92,53.15,52.0,52.51,6314475.0,51.8343,52.0595,50.9331,51.4327,6314475.0
2023-11-16 09:35:00,52.53,52.65,52.3,52.54,3173481.0,51.4523,51.5698,51.227,51.462,3173481.0
2023-11-16 09:40:00,52.55,52.99,52.55,52.72,1827318.0,51.4718,51.9028,51.4718,51.6384,1827318.0
2023-11-16 09:45:00,52.72,52.85,52.6,52.6,1403220.0,51.6384,51.7657,51.5208,51.5208,1403220.0
2023-11-16 09:50:00,52.62,52.77,52.6,52.75,1168062.0,51.5404,51.6873,51.5208,51.6677,1168062.0
2023-11-16 09:55:00,52.75,53.07,52.72,53.02,1499868.0,51.6677,51.9812,51.6384,51.9322,1499868.0
2023-11-16 10:00:00,53.02,53.05,52.7,52.77,1183449.0,51.9322,51.9616,51.6188,51.6873,1183449.0
2023-11-16 10:05:00,52.77,52.9,52.7,52.74,995925.0,51.6873,51.8147,51.6188,51.6579,995925.0
2023-11-16 10:10:00,52.74,52.79,52.5,52.51,1208325.0,51.6579,51.7069,51.4229,51.4327,1208325.0
2023-11-16 10:15:00,52.51,52.82,52.49,52.78,1118355.0,51.4327,51.7363,51.4131,51.6971,1118355.0
2023-11-16 10:20:00,52.8,52.83,52.67,52.74,820287.0,51.7167,51.7461,51.5894,51.6579,820287.0
2023-11-16 10:25:00,52.74,52.74,52.38,52.39,1093248.0,51.6579,51.6579,51.3053,51.3151,1093248.0
2023-11-16 10:30:00,52.38,52.44,52.33,52.35,1233540.0,51.3053,51.3641,51.2564,51.2759,1233540.0
2023-11-16 10:35:00,52.36,52.45,52.34,52.35,657711.0,51.2857,51.3739,51.2662,51.2759,657711.0
2023-11-16 10:40:00,52.34,52.46,52.33,52.46,885090.0,51.2662,51.3837,51.2564,51.3837,885090.0
2023-11-16 10:45:00,52.46,52.47,52.34,52.36,667989.0,51.3837,51.3935,51.2662,51.2857,667989.0
2023-11-16 10:50:00,52.36,52.4,52.33,52.4,1090647.0,51.2857,51.3249,51.2564,51.3249,1090647.0
2023-11-16 10:55:00,52.4,52.46,52.35,52.36,644670.0,51.3249,51.3837,51.2759,51.2857,644670.0
2023-11-16 11:00:00,52.37,52.48,52.35,52.46,752661.0,51.2955,51.4033,51.2759,51.3837,752661.0
2023-11-16 11:05:00,52.46,52.53,52.42,52.49,624156.0,51.3837,51.4523,51.3445,51.4131,624156.0
2023-11-16 11:10:00,52.48,52.52,52.37,52.39,416751.0,51.4033,51.4425,51.2955,51.3151,416751.0
2023-11-16 11:15:00,52.39,52.4,52.29,52.3,1144839.0,51.3151,51.3249,51.2172,51.227,1144839.0
2023-11-16 11:20:00,52.3,52.39,52.27,52.37,768423.0,51.227,51.3151,51.1976,51.2955,768423.0
2023-11-16 11:25:00,52.38,52.45,52.33,52.36,617676.0,51.3053,51.3739,51.2564,51.2857,617676.0
2023-11-16 11:30:00,52.36,52.53,52.36,52.43,641064.0,51.2857,51.4523,51.2857,51.3543,641064.0
2023-11-16 11:35:00,52.44,52.51,52.41,52.46,675120.0,51.3641,51.4327,51.3347,51.3837,675120.0
2023-11-16 11:40:00,52.45,52.49,52.42,52.44,356169.0,51.3739,51.4131,51.3445,51.3641,356169.0
2023-11-16 11:45:00,52.44,52.47,52.36,52.37,449517.0,51.3641,51.3935,51.2857,51.2955,449517.0
2023-11-16 11:50:00,52.37,52.39,52.33,52.34,421560.0,51.2955,51.3151,51.2564,51.2662,421560.0
2023-11-16 11:55:00,52.34,52.37,52.33,52.36,329400.0,51.2662,51.2955,51.2564,51.2857,329400.0
2023-11-16 12:00:00,52.37,52.38,52.32,52.35,397653.0,51.2955,51.3053,51.2466,51.2759,397653.0
2023-11-16 12:05:00,52.35,52.35,52.18,52.21,889953.0,51.2759,51.2759,51.1094,51.1388,889953.0
2023-11-16 12:10:00,52.2,52.23,52.17,52.19,469539.0,51.129,51.1584,51.0996,51.1192,469539.0
2023-11-16 12:15:00,52.19,52.19,52.12,52.17,613593.0,51.1192,51.1192,51.0507,51.0996,613593.0
2023-11-16 12:20:00,52.17,52.25,52.14,52.24,329742.0,51.0996,51.178,51.0703,51.1682,329742.0
2023-11-16 12:25:00,52.24,52.31,52.23,52.29,374442.0,51.1682,51.2368,51.1584,51.2172,374442.0
2023-11-16 12:30:00,52.29,52.37,52.28,52.34,341610.0,51.2172,51.2955,51.2074,51.2662,341610.0
2023-11-16 12:35:00,52.34,52.34,52.24,52.32,322404.0,51.2662,51.2662,51.1682,51.2466,322404.0
2023-11-16 12:40:00,52.32,52.45,52.31,52.43,614772.0,51.2466,51.3739,51.2368,51.3543,614772.0
2023-11-16 12:45:00,52.43,52.46,52.4,52.42,475452.0,51.3543,51.3837,51.3249,51.3445,475452.0
2023-11-16 12:50:00,52.42,52.42,52.29,52.35,362403.0,51.3445,51.3445,51.2172,51.2759,362403.0
2023-11-16 12:55:00,52.35,52.35,52.21,52.22,403767.0,51.2759,51.2759,51.1388,51.1486,403767.0
2023-11-16 13:00:00,52.23,52.34,52.22,52.33,326862.0,51.1584,51.2662,51.1486,51.2564,326862.0
2023-11-16 13:05:00,52.33,52.38,52.32,52.38,246270.0,51.2564,51.3053,51.2466,51.3053,246270.0
2023-11-16 13:10:00,52.38,52.39,52.33,52.35,349431.0,51.3053,51.3151,51.2564,51.2759,349431.0
2023-11-16 13:15:00,52.35,52.39,52.32,52.38,373428.0,51.2759,51.3151,51.2466,51.3053,373428.0
2023-11-16 13:20:00,52.38,52.43,52.37,52.41,362970.0,51.3053,51.3543,51.2955,51.3347,362970.0
2023-11-16 13:25:00,52.41,52.42,52.37,52.39,238332.0,51.3347,51.3445,51.2955,51.3151,238332.0
2023-11-16 13:30:00,52.39,52.41,52.26,52.26,469161.0,51.3151,51.3347,51.1878,51.1878,469161.0
2023-11-16 13:35:00,52.26,52.28,52.2,52.21,388185.0,51.1878,51.2074,51.129,51.1388,388185.0
2023-11-16 13:40:00,52.21,52.23,52.17,52.18,518901.0,51.1388,51.1584,51.0996,51.1094,518901.0
2023-11-16 13:45:00,52.18,52.2,52.1,52.12,723309.0,51.1094,51.129,51.0311,51.0507,723309.0
2023-11-16 13:50:00,52.12,52.14,52.08,52.09,475800.0,51.0507,51.0703,51.0115,51.0213,475800.0
2023-11-16 13:55:00,52.08,52.12,52.07,52.08,572145.0,51.0115,51.0507,51.0017,51.0115,572145.0
2023-11-16 14:00:00,52.08,52.09,52.03,52.05,581316.0,51.0115,51.0213,50.9625,50.9821,581316.0
2023-11-16 14:05:00,52.06,52.08,52.03,52.05,592137.0,50.9919,51.0115,50.9625,50.9821,592137.0
2023-11-16 14:10:00,52.04,52.05,52.01,52.02,577377.0,50.9723,50.9821,50.9429,50.9527,577377.0
2023-11-16 14:15:00,52.02,52.07,52.0,52.06,564114.0,50.9527,51.0017,50.9331,50.9919,564114.0
2023-11-16 14:20:00,52.07,52.07,52.0,52.03,406536.0,51.0017,51.0017,50.9331,50.9625,406536.0
2023-11-16 14:25:00,52.03,52.05,51.9,51.92,1086459.0,50.9625,50.9821,50.8352,50.8548,1086459.0
2023-11-16 14:30:00,51.92,51.93,51.83,51.9,932247.0,50.8548,50.8646,50.7666,50.8352,932247.0
2023-11-16 14:35:00,51.9,51.95,51.89,51.93,462306.0,50.8352,50.8842,50.8254,50.8646,462306.0
2023-11-16 14:40:00,51.92,51.97,51.9,51.95,443952.0,50.8548,50.9037,50.8352,50.8842,443952.0
2023-11-16 14:45:00,51.96,51.98,51.91,51.94,381774.0,50.8939,50.9135,50.845,50.8744,381774.0
2023-11-16 14:50:00,51.94,52.05,51.94,52.04,633474.0,50.8744,50.9821,50.8744,50.9723,633474.0
2023-11-16 14:55:00,52.04,52.06,51.98,52.0,682029.0,50.9723,50.9919,50.9135,50.9331,682029.0
2023-11-16 15:00:00,52.0,52.05,51.94,51.97,546270.0,50.9331,50.9821,50.8744,50.9037,546270.0
2023-11-16 15:05:00,51.97,52.0,51.94,51.97,388974.0,50.9037,50.9331,50.8744,50.9037,388974.0
2023-11-16 15:10:00,51.97,52.02,51.96,51.97,497772.0,50.9037,50.9527,50.8939,50.9037,497772.0
2023-11-16 15:15:00,51.97,52.0,51.95,51.99,363702.0,50.9037,50.9331,50.8842,50.9233,363702.0
2023-11-16 15:20:00,51.99,52.05,51.98,52.01,484947.0,50.9233,50.9821,50.9135,50.9429,484947.0
2023-11-16 15:25:00,52.01,52.05,51.99,52.04,562356.0,50.9429,50.9821,50.9233,50.9723,562356.0
2023-11-16 15:30:00,52.05,52.13,52.04,52.05,799740.0,50.9821,51.0605,50.9723,50.9821,799740.0
2023-11-16 15:35:00,52.05,52.18,52.05,52.18,925617.0,50.9821,51.1094,50.9821,51.1094,925617.0
2023-11-16 15:40:00,52.18,52.26,52.11,52.24,989388.0,51.1094,51.1878,51.0409,51.1682,989388.0
2023-11-16 15:45:00,52.24,52.25,52.13,52.13,1058241.0,51.1682,51.178,51.0605,51.0605,1058241.0
2023-11-16 15:50:00,52.14,52.14,52.02,52.06,1413921.0,51.0703,51.0703,50.9527,50.9919,1413921.0
2023-11-16 15:55:00,52.06,52.16,52.0,52.02,3397239.0,50.9919,51.0898,50.9331,50.9527,3397239.0
2023-11-17 09:30:00,51.98,52.13,51.79,52.07,2386578.0,50.9135,51.0605,50.7274,51.0017,2386578.0
2023-11-17 09:35:00,52.07,52.15,51.75,51.78,986619.0,51.0017,51.08,50.6883,50.7176,986619.0
2023-11-17 09:40:00,51.79,51.83,51.71,51.75,946266.0,50.7274,50.7666,50.6491,50.6883,946266.0
2023-11-17 09:45:00,51.76,51.8,51.67,51.74,672846.0,50.6981,50.7372,50.6099,50.6785,672846.0
2023-11-17 09:50:00,51.74,51.94,51.73,51.9,551061.0,50.6785,50.8744,50.6687,50.8352,551061.0
2023-11-17 09:55:00,51.9,52.09,51.87,52.08,585861.0,50.8352,51.0213,50.8058,51.0115,585861.0
2023-11-17 10:00:00,52.08,52.15,51.98,52.15,425496.0,51.0115,51.08,50.9135,51.08,425496.0
2023-11-17 10:05:00,52.14,52.31,52.13,52.26,690666.0,51.0703,51.2368,51.0605,51.1878,690666.0
2023-11-17 10:10:00,52.26,52.45,52.24,52.26,803106.0,51.1878,51.3739,51.1682,51.1878,803106.0
2023-11-17 10:15:00,52.26,52.27,52.09,52.13,448344.0,51.1878,51.1976,51.0213,51.0605,448344.0
2023-11-17 10:20:00,52.13,52.27,52.11,52.25,294828.0,51.0605,51.1976,51.0409,51.178,294828.0
2023-11-17 10:25:00,52.25,52.27,52.2,52.23,227493.0,51.178,51.1976,51.129,51.1584,227493.0
2023-11-17 10:30:00,52.23,52.25,52.18,52.2,182829.0,51.1584,51.178,51.1094,51.129,182829.0
2023-11-17 10:35:00,52.2,52.26,52.15,52.26,341109.0,51.129,51.1878,51.08,51.1878,341109.0
2023-11-17 10:40:00,52.26,52.34,52.25,52.26,328122.0,51.1878,51.2662,51.178,51.1878,328122.0
2023-11-17 10:45:00,52.26,52.35,52.24,52.31,383181.0,51.1878,51.2759,51.1682,51.2368,383181.0
2023-11-17 10:50:00,52.31,52.38,52.29,52.34,265071.0,51.2368,51.3053,51.2172,51.2662,265071.0
2023-11-17 10:55:00,52.34,52.4,52.32,52.34,275844.0,51.2662,51.3249,51.2466,51.2662,275844.0
2023-11-17 11:00:00,52.34,52.37,52.31,52.37,216702.0,51.2662,51.2955,51.2368,51.2955,216702.0
2023-11-17 11:05:00,52.37,52.51,52.36,52.48,692244.0,51.2955,51.4327,51.2857,51.4033,692244.0
2023-11-17 11:10:00,52.47,52.48,52.25,52.26,371583.0,51.3935,51.4033,51.178,51.1878,371583.0
2023-11-17 11:15:00,52.26,52.26,52.14,52.18,471576.0,51.1878,51.1878,51.0703,51.1094,471576.0
2023-11-17 11:20:00,52.18,52.18,52.15,52.16,317001.0,51.1094,51.1094,51.08,51.0898,317001.0
2023-11-17 11:25:00,52.16,52.22,52.14,52.19,281550.0,51.0898,51.1486,51.0703,51.1192,281550.0
2023-11-17 11:30:00,52.19,52.22,52.12,52.15,284799.0,51.1192,51.1486,51.0507,51.08,284799.0
2023-11-17 11:35:00,52.15,52.2,52.13,52.17,146088.0,51.08,51.129,51.0605,51.0996,146088.0
2023-11-17 11:40:00,52.16,52.16,52.08,52.11,188994.0,51.0898,51.0898,51.0115,51.0409,188994.0
2023-11-17 11:45:00,52.12,52.13,52.08,52.1,291543.0,51.0507,51.0605,51.0115,51.0311,291543.0
2023-11-17 11:50:00,52.1,52.22,52.1,52.2,190311.0,51.0311,51.1486,51.0311,51.129,190311.0
2023-11-17 11:55:00,52.19,52.19,52.17,52.19,108411.0,51.1192,51.1192,51.0996,51.1192,108411.0
2023-11-17 12:00:00,52.18,52.23,52.16,52.22,179679.0,51.1094,51.1584,51.0898,51.1486,179679.0
2023-11-17 12:05:00,52.22,52.24,52.21,52.22,160374.0,51.1486,51.1682,51.1388,51.1486,160374.0
2023-11-17 12:10:00,52.23,52.25,52.21,52.23,158304.0,51.1584,51.178,51.1388,51.1584,158304.0
2023-11-17 12:15:00,52.22,52.23,52.21,52.22,102603.0,51.1486,51.1584,51.1388,51.1486,102603.0
2023-11-17 12:20:00,52.22,52.24,52.17,52.18,163989.0,51.1486,51.1682,51.0996,51.1094,163989.0
2023-11-17 12:25:00,52.18,52.21,52.16,52.2,123519.0,51.1094,51.1388,51.0898,51.129,123519.0
2023-11-17 12:30:00,52.21,52.22,52.18,52.22,130119.0,51.1388,51.1486,51.1094,51.1486,130119.0
2023-11-17 12:35:00,52.22,52.23,52.19,52.19,147735.0,51.1486,51.1584,51.1192,51.1192,147735.0
2023-11-17 12:40:00,52.2,52.21,52.18,52.18,132696.0,51.129,51.1388,51.1094,51.1094,132696.0
2023-11-17 12:45:00,52.18,52.19,52.12,52.14,208818.0,51.1094,51.1192,51.0507,51.0703,208818.0
2023-11-17 12:50:00,52.14,52.15,52.12,52.13,88593.0,51.0703,51.08,51.0507,51.0605,88593.0
2023-11-17 12:55:00,52.13,52.13,52.1,52.11,108159.0,51.0605,51.0605,51.0311,51.0409,108159.0
2023-11-17 13:00:00,52.11,52.15,52.1,52.14,163899.0,51.0409,51.08,51.0311,51.0703,163899.0
2023-11-17 13:05:00,52.13,52.16,52.12,52.14,96402.0,51.0605,51.0898,51.0507,51.0703,96402.0
2023-11-17 13:10:00,52.14,52.15,52.08,52.09,119232.0,51.0703,51.08,51.0115,51.0213,119232.0
2023-11-17 13:15:00,52.09,52.1,52.05,52.07,164166.0,51.0213,51.0311,50.9821,51.0017,164166.0
2023-11-17 13:20:00,52.07,52.09,52.06,52.06,178935.0,51.0017,51.0213,50.9919,50.9919,178935.0
2023-11-17 13:25:00,52.06,52.1,52.05,52.06,121437.0,50.9919,51.0311,50.9821,50.9919,121437.0
2023-11-17 13:30:00,52.06,52.09,52.06,52.09,199554.0,50.9919,51.0213,50.9919,51.0213,199554.0
2023-11-17 13:35:00,52.08,52.13,52.07,52.11,212040.0,51.0115,51.0605,51.0017,51.0409,212040.0
2023-11-17 13:40:00,52.12,52.16,52.12,52.15,245913.0,51.0507,51.0898,51.0507,51.08,245913.0
2023-11-17 13:45:00,52.15,52.16,52.12,52.14,145305.0,51.08,51.0898,51.0507,51.0703,145305.0
2023-11-17 13:50:00,52.13,52.17,52.12,52.17,315114.0,51.0605,51.0996,51.0507,51.0996,315114.0
2023-11-17 13:55:00,52.17,52.18,52.14,52.16,154578.0,51.0996,51.1094,51.0703,51.0898,154578.0
2023-11-17 14:00:00,52.16,52.16,52.09,52.11,234267.0,51.0898,51.0898,51.0213,51.0409,234267.0
2023-11-17 14:05:00,52.1,52.11,52.06,52.11,199524.0,51.0311,51.0409,50.9919,51.0409,199524.0
2023-11-17 14:10:00,52.11,52.11,52.05,52.07,233796.0,51.0409,51.0409,50.9821,51.0017,233796.0
2023-11-17 14:15:00,52.07,52.1,52.06,52.09,175986.0,51.0017,51.0311,50.9919,51.0213,175986.0
2023-11-17 14:20:00,52.09,52.12,52.08,52.11,169959.0,51.0213,51.0507,51.0115,51.0409,169959.0
2023-11-17 14:25:00,52.11,52.13,52.07,52.08,131007.0,51.0409,51.0605,51.0017,51.0115,131007.0
2023-11-17 14:30:00,52.07,52.09,52.06,52.07,156981.0,51.0017,51.0213,50.9919,51.0017,156981.0
2023-11-17 14:35:00,52.07,52.1,52.05,52.06,174300.0,51.0017,51.0311,50.9821,50.9919,174300.0
2023-11-17 14:40:00,52.06,52.06,52.0,52.03,258705.0,50.9919,50.9919,50.9331,50.9625,258705.0
2023-11-17 14:45:00,52.03,52.04,51.99,52.02,295593.0,50.9625,50.9723,50.9233,50.9527,295593.0
2023-11-17 14:50:00,52.02,52.03,52.0,52.01,178620.0,50.9527,50.9625,50.9331,50.9429,178620.0
2023-11-17 14:55:00,52.01,52.03,51.96,51.97,250653.0,50.9429,50.9625,50.8939,50.9037,250653.0
2023-11-17 15:00:00,51.97,52.03,51.95,52.02,235230.0,50.9037,50.9625,50.8842,50.9527,235230.0
2023-11-17 15:05:00,52.02,52.12,52.01,52.1,299451.0,50.9527,51.0507,50.9429,51.0311,299451.0
2023-11-17 15:10:00,52.11,52.14,52.08,52.1,219648.0,51.0409,51.0703,51.0115,51.0311,219648.0
2023-11-17 15:15:00,52.09,52.14,52.07,52.08,363273.0,51.0213,51.0703,51.0017,51.0115,363273.0
2023-11-17 15:20:00,52.08,52.09,52.07,52.08,201594.0,51.0115,51.0213,51.0017,51.0115,201594.0
2023-11-17 15:25:00,52.07,52.09,52.05,52.08,238200.0,51.0017,51.0213,50.9821,51.0115,238200.0
2023-11-17 15:30:00,52.08,52.08,52.03,52.04,280626.0,51.0115,51.0115,50.9625,50.9723,280626.0
2023-11-17 15:35:00,52.04,52.04,51.92,51.97,551727.0,50.9723,50.9723,50.8548,50.9037,551727.0
2023-11-17 15:40:00,51.97,51.97,51.91,51.91,425016.0,50.9037,50.9037,50.845,50.845,425016.0
2023-11-17 15:45:00,51.9,51.91,51.82,51.83,688452.0,50.8352,50.845,50.7568,50.7666,688452.0
2023-11-17 15:50:00,51.83,51.83,51.71,51.75,1258470.0,50.7666,50.7666,50.6491,50.6883,1258470.0
2023-11-17 15:55:00,51.75,51.87,51.74,51.78,2336142.0,50.6883,50.8058,50.6785,50.7176,2336142.0
2023-11-20 09:30:00,51.85,52.0,51.8,51.93,795657.0,50.7862,50.9331,50.7372,50.8646,795657.0
2023-11-20 09:35:00,51.94,51.98,51.87,51.9,318183.0,50.8744,50.9135,50.8058,50.8352,318183.0
2023-11-20 09:40:00,51.9,51.91,51.81,51.88,286335.0,50.8352,50.845,50.747,50.8156,286335.0
2023-11-20 09:45:00,51.88,51.91,51.83,51.9,215727.0,50.8156,50.845,50.7666,50.8352,215727.0
2023-11-20 09:50:00,51.88,51.96,51.88,51.93,187092.0,50.8156,50.8939,50.8156,50.8646,187092.0
2023-11-20 09:55:00,51.92,51.95,51.9,51.93,127893.0,50.8548,50.8842,50.8352,50.8646,127893.0
2023-11-20 10:00:00,51.93,51.94,51.88,51.92,350358.0,50.8646,50.8744,50.8156,50.8548,350358.0
2023-11-20 10:05:00,51.91,52.0,51.91,51.98,454221.0,50.845,50.9331,50.845,50.9135,454221.0
2023-11-20 10:10:00,51.98,52.0,51.93,51.97,190536.0,50.9135,50.9331,50.8646,50.9037,190536.0
2023-11-20 10:15:00,51.97,51.98,51.91,51.91,144348.0,50.9037,50.9135,50.845,50.845,144348.0
2023-11-20 10:20:00,51.92,51.94,51.86,51.91,200040.0,50.8548,50.8744,50.796,50.845,200040.0
2023-11-20 10:25:00,51.92,51.95,51.9,51.92,157638.0,50.8548,50.8842,50.8352,50.8548,157638.0
2023-11-20 10:30:00,51.92,51.99,51.91,51.96,124053.0,50.8548,50.9233,50.845,50.8939,124053.0
2023-11-20 10:35:00,51.96,51.96,51.92,51.93,122550.0,50.8939,50.8939,50.8548,50.8646,122550.0
2023-11-20 10:40:00,51.93,51.96,51.86,51.94,155733.0,50.8646,50.8939,50.796,50.8744,155733.0
2023-11-20 10:45:00,51.94,51.97,51.9,51.94,213207.0,50.8744,50.9037,50.8352,50.8744,213207.0
2023-11-20 10:50:00,51.94,51.94,51.9,51.91,111534.0,50.8744,50.8744,50.8352,50.845,111534.0
2023-11-20 10:55:00,51.91,51.92,51.88,51.9,155985.0,50.845,50.8548,50.8156,50.8352,155985.0
2023-11-20 11:00:00,51.9,51.97,51.9,51.95,163269.0,50.8352,50.9037,50.8352,50.8842,163269.0
2023-11-20 11:05:00,51.95,51.97,51.92,51.93,203610.0,50.8842,50.9037,50.8548,50.8646,203610.0
2023-11-20 11:10:00,51.92,51.93,51.87,51.87,195606.0,50.8548,50.8646,50.8058,50.8058,195606.0
2023-11-20 11:15:00,51.87,51.9,51.86,51.88,131394.0,50.8058,50.8352,50.796,50.8156,131394.0
2023-11-20 11:20:00,51.88,51.88,51.83,51.83,205146.0,50.8156,50.8156,50.7666,50.7666,205146.0
2023-11-20 11:25:00,51.83,51.85,51.77,51.78,199614.0,50.7666,50.7862,50.7078,50.7176,199614.0
2023-11-20 11:30:00,51.77,51.78,51.72,51.75,247890.0,50.7078,50.7176,50.6589,50.6883,247890.0
2023-11-20 11:35:00,51.75,51.77,51.71,51.72,208641.0,50.6883,50.7078,50.6491,50.6589,208641.0
2023-11-20 11:40:00,51.72,51.72,51.67,51.69,312405.0,50.6589,50.6589,50.6099,50.6295,312405.0
2023-11-20 11:45:00,51.69,51.73,51.68,51.7,175989.0,50.6295,50.6687,50.6197,50.6393,175989.0
2023-11-20 11:50:00,51.7,51.72,51.69,51.7,153768.0,50.6393,50.6589,50.6295,50.6393,153768.0
2023-11-20 11:55:00,51.7,51.73,51.69,51.72,152961.0,50.6393,50.6687,50.6295,50.6589,152961.0
2023-11-20 12:00:00,51.72,51.78,51.71,51.76,210966.0,50.6589,50.7176,50.6491,50.6981,210966.0
2023-11-20 12:05:00,51.77,51.79,51.72,51.72,162909.0,50.7078,50.7274,50.6589,50.6589,162909.0
2023-11-20 12:10:00,51.72,51.74,51.71,51.73,115218.0,50.6589,50.6785,50.6491,50.6687,115218.0
2023-11-20 12:15:00,51.73,51.75,51.72,51.75,113472.0,50.6687,50.6883,50.6589,50.6883,113472.0
2023-11-20 12:20:00,51.74,51.75,51.72,51.73,98259.0,50.6785,50.6883,50.6589,50.6687,98259.0
2023-11-20 12:25:00,51.73,51.76,51.71,51.74,118959.0,50.6687,50.6981,50.6491,50.6785,118959.0
2023-11-20 12:30:00,51.74,51.75,51.7,51.71,155187.0,50.6785,50.6883,50.6393,50.6491,155187.0
2023-11-20 12:35:00,51.7,51.72,51.69,51.71,119580.0,50.6393,50.6589,50.6295,50.6491,119580.0
2023-11-20 12:40:00,51.71,51.74,51.7,51.74,90963.0,50.6491,50.6785,50.6393,50.6785,90963.0
2023-11-20 12:45:00,51.74,51.75,51.72,51.73,109140.0,50.6785,50.6883,50.6589,50.6687,109140.0
2023-11-20 12:50:00,51.74,51.74,51.7,51.71,80568.0,50.6785,50.6785,50.6393,50.6491,80568.0
2023-11-20 12:55:00,51.71,51.72,51.69,51.69,110670.0,50.6491,50.6589,50.6295,50.6295,110670.0
2023-11-20 13:00:00,51.69,51.77,51.69,51.77,256239.0,50.6295,50.7078,50.6295,50.7078,256239.0
2023-11-20 13:05:00,51.77,51.78,51.74,51.77,181899.0,50.7078,50.7176,50.6785,50.7078,181899.0
2023-11-20 13:10:00,51.77,51.78,51.75,51.78,126441.0,50.7078,50.7176,50.6883,50.7176,126441.0
2023-11-20 13:15:00,51.78,51.78,51.72,51.73,92082.0,50.7176,50.7176,50.6589,50.6687,92082.0
2023-11-20 13:20:00,51.73,51.76,51.73,51.75,101094.0,50.6687,50.6981,50.6687,50.6883,101094.0
2023-11-20 13:25:00,51.75,51.77,51.73,51.73,105579.0,50.6883,50.7078,50.6687,50.6687,105579.0
2023-11-20 13:30:00,51.73,51.8,51.73,51.79,147315.0,50.6687,50.7372,50.6687,50.7274,147315.0
2023-11-20 13:35:00,51.79,51.82,51.78,51.78,166929.0,50.7274,50.7568,50.7176,50.7176,166929.0
2023-11-20 13:40:00,51.78,51.83,51.78,51.8,104421.0,50.7176,50.7666,50.7176,50.7372,104421.0
2023-11-20 13:45:00,51.8,51.81,51.8,51.81,72315.0,50.7372,50.747,50.7372,50.747,72315.0
2023-11-20 13:50:00,51.81,51.82,51.79,51.81,112464.0,50.747,50.7568,50.7274,50.747,112464.0
2023-11-20 13:55:00,51.82,51.83,51.8,51.82,113625.0,50.7568,50.7666,50.7372,50.7568,113625.0
2023-11-20 14:00:00,51.82,51.82,51.79,51.79,90189.0,50.7568,50.7568,50.7274,50.7274,90189.0
2023-11-20 14:05:00,51.79,51.84,51.79,51.84,122049.0,50.7274,50.7764,50.7274,50.7764,122049.0
2023-11-20 14:10:00,51.84,51.85,51.81,51.82,104643.0,50.7764,50.7862,50.747,50.7568,104643.0
2023-11-20 14:15:00,51.82,51.83,51.78,51.8,140625.0,50.7568,50.7666,50.7176,50.7372,140625.0
2023-11-20 14:20:00,51.8,51.83,51.8,51.83,96975.0,50.7372,50.7666,50.7372,50.7666,96975.0
2023-11-20 14:25:00,51.83,51.85,51.82,51.84,88470.0,50.7666,50.7862,50.7568,50.7764,88470.0
2023-11-20 14:30:00,51.84,51.89,51.84,51.87,156213.0,50.7764,50.8254,50.7764,50.8058,156213.0
2023-11-20 14:35:00,51.87,51.89,51.87,51.89,104706.0,50.8058,50.8254,50.8058,50.8254,104706.0
2023-11-20 14:40:00,51.89,51.96,51.89,51.96,206220.0,50.8254,50.8939,50.8254,50.8939,206220.0
2023-11-20 14:45:00,51.96,51.97,51.94,51.96,178608.0,50.8939,50.9037,50.8744,50.8939,178608.0
2023-11-20 14:50:00,51.96,51.97,51.95,51.96,116319.0,50.8939,50.9037,50.8842,50.8939,116319.0
2023-11-20 14:55:00,51.96,51.96,51.93,51.95,245544.0,50.8939,50.8939,50.8646,50.8842,245544.0
2023-11-20 15:00:00,51.95,51.97,51.94,51.94,111054.0,50.8842,50.9037,50.8744,50.8744,111054.0
2023-11-20 15:05:00,51.94,51.96,51.92,51.95,222630.0,50.8744,50.8939,50.8548,50.8842,222630.0
2023-11-20 15:10:00,51.95,51.96,51.94,51.94,221598.0,50.8842,50.8939,50.8744,50.8744,221598.0
2023-11-20 15:15:00,51.93,51.93,51.89,51.92,177543.0,50.8646,50.8646,50.8254,50.8548,177543.0
2023-11-20 15:20:00,51.92,51.95,51.89,51.9,238854.0,50.8548,50.8842,50.8254,50.8352,238854.0
2023-11-20 15:25:00,51.9,51.93,51.9,51.91,163800.0,50.8352,50.8646,50.8352,50.845,163800.0
2023-11-20 15:30:00,51.91,51.91,51.87,51.87,262218.0,50.845,50.845,50.8058,50.8058,262218.0
2023-11-20 15:35:00,51.87,51.88,51.82,51.82,379071.0,50.8058,50.8156,50.7568,50.7568,379071.0
2023-11-20 15:40:00,51.82,51.86,51.82,51.85,370284.0,50.7568,50.796,50.7568,50.7862,370284.0
2023-11-20 15:45:00,51.85,51.87,51.83,51.85,423945.0,50.7862,50.8058,50.7666,50.7862,423945.0
2023-11-20 15:50:00,51.85,51.86,51.8,51.8,450096.0,50.7862,50.796,50.7372,50.7372,450096.0
2023-11-20 15:55:00,51.8,51.8,51.72,51.77,1606689.0,50.7372,50.7372,50.6589,50.7078,1606689.0
2023-11-21 09:30:00,51.82,51.87,51.51,51.55,944127.0,50.7568,50.8058,50.4532,50.4924,944127.0
2023-11-21 09:35:00,51.53,51.58,51.48,51.49,344997.0,50.4728,50.5217,50.4238,50.4336,344997.0
2023-11-21 09:40:00,51.48,51.57,51.46,51.52,222327.0,50.4238,50.5119,50.4042,50.463,222327.0
2023-11-21 09:45:00,51.51,51.64,51.5,51.64,288309.0,50.4532,50.5805,50.4434,50.5805,288309.0
2023-11-21 09:50:00,51.65,51.7,51.63,51.67,446253.0,50.5903,50.6393,50.5707,50.6099,446253.0
2023-11-21 09:55:00,51.67,51.73,51.64,51.71,327219.0,50.6099,50.6687,50.5805,50.6491,327219.0
2023-11-21 10:00:00,51.71,51.72,51.6,51.62,285909.0,50.6491,50.6589,50.5413,50.5609,285909.0
2023-11-21 10:05:00,51.62,51.62,51.55,51.59,273180.0,50.5609,50.5609,50.4924,50.5315,273180.0
2023-11-21 10:10:00,51.59,51.6,51.53,51.57,210753.0,50.5315,50.5413,50.4728,50.5119,210753.0
2023-11-21 10:15:00,51.57,51.63,51.54,51.57,197913.0,50.5119,50.5707,50.4826,50.5119,197913.0
2023-11-21 10:20:00,51.56,51.58,51.48,51.48,194061.0,50.5022,50.5217,50.4238,50.4238,194061.0
2023-11-21 10:25:00,51.48,51.51,51.46,51.5,285501.0,50.4238,50.4532,50.4042,50.4434,285501.0
2023-11-21 10:30:00,51.51,51.54,51.47,51.48,151278.0,50.4532,50.4826,50.414,50.4238,151278.0
2023-11-21 10:35:00,51.48,51.48,51.39,51.39,436275.0,50.4238,50.4238,50.3356,50.3356,436275.0
2023-11-21 10:40:00,51.39,51.43,51.38,51.41,253224.0,50.3356,50.3748,50.3258,50.3552,253224.0
2023-11-21 10:45:00,51.41,51.46,51.39,51.42,256623.0,50.3552,50.4042,50.3356,50.365,256623.0
2023-11-21 10:50:00,51.43,51.51,51.42,51.5,315150.0,50.3748,50.4532,50.365,50.4434,315150.0
2023-11-21 10:55:00,51.49,51.54,51.48,51.54,177981.0,50.4336,50.4826,50.4238,50.4826,177981.0
2023-11-21 11:00:00,51.54,51.59,51.53,51.58,305106.0,50.4826,50.5315,50.4728,50.5217,305106.0
2023-11-21 11:05:00,51.58,51.59,51.56,51.59,139848.0,50.5217,50.5315,50.5022,50.5315,139848.0
2023-11-21 11:10:00,51.59,51.67,51.58,51.65,219729.0,50.5315,50.6099,50.5217,50.5903,219729.0
2023-11-21 11:15:00,51.65,51.69,51.63,51.69,203544.0,50.5903,50.6295,50.5707,50.6295,203544.0
2023-11-21 11:20:00,51.69,51.69,51.61,51.64,136524.0,50.6295,50.6295,50.5511,50.5805,136524.0
2023-11-21 11:25:00,51.65,51.69,51.65,51.66,178719.0,50.5903,50.6295,50.5903,50.6001,178719.0
2023-11-21 11:30:00,51.65,51.72,51.63,51.71,213450.0,50.5903,50.6589,50.5707,50.6491,213450.0
2023-11-21 11:35:00,51.71,51.74,51.69,51.71,161547.0,50.6491,50.6785,50.6295,50.6491,161547.0
2023-11-21 11:40:00,51.71,51.78,51.69,51.76,290595.0,50.6491,50.7176,50.6295,50.6981,290595.0
2023-11-21 11:45:00,51.76,51.87,51.76,51.85,328815.0,50.6981,50.8058,50.6981,50.7862,328815.0
2023-11-21 11:50:00,51.85,51.95,51.85,51.94,509025.0,50.7862,50.8842,50.7862,50.8744,509025.0
2023-11-21 11:55:00,51.94,52.01,51.93,51.96,426630.0,50.8744,50.9429,50.8646,50.8939,426630.0
2023-11-21 12:00:00,51.97,52.0,51.92,51.93,320457.0,50.9037,50.9331,50.8548,50.8646,320457.0
2023-11-21 12:05:00,51.93,51.96,51.92,51.94,115878.0,50.8646,50.8939,50.8548,50.8744,115878.0
2023-11-21 12:10:00,51.95,51.97,51.89,51.97,148335.0,50.8842,50.9037,50.8254,50.9037,148335.0
2023-11-21 12:15:00,51.97,51.98,51.94,51.98,156405.0,50.9037,50.9135,50.8744,50.9135,156405.0
2023-11-21 12:20:00,51.98,52.05,51.98,52.03,281634.0,50.9135,50.9821,50.9135,50.9625,281634.0
2023-11-21 12:25:00,52.03,52.08,52.03,52.07,198384.0,50.9625,51.0115,50.9625,51.0017,198384.0
2023-11-21 12:30:00,52.07,52.12,52.05,52.08,203526.0,51.0017,51.0507,50.9821,51.0115,203526.0
2023-11-21 12:35:00,52.08,52.08,52.04,52.06,112425.0,51.0115,51.0115,50.9723,50.9919,112425.0
2023-11-21 12:40:00,52.06,52.1,52.05,52.06,276471.0,50.9919,51.0311,50.9821,50.9919,276471.0
2023-11-21 12:45:00,52.06,52.09,52.04,52.05,149781.0,50.9919,51.0213,50.9723,50.9821,149781.0
2023-11-21 12:50:00,52.05,52.06,52.04,52.05,115557.0,50.9821,50.9919,50.9723,50.9821,115557.0
2023-11-21 12:55:00,52.05,52.08,52.04,52.07,126981.0,50.9821,51.0115,50.9723,51.0017,126981.0
2023-11-21 13:00:00,52.07,52.13,52.07,52.12,298920.0,51.0017,51.0605,51.0017,51.0507,298920.0
2023-11-21 13:05:00,52.12,52.13,52.08,52.11,86358.0,51.0507,51.0605,51.0115,51.0409,86358.0
2023-11-21 13:10:00,52.11,52.12,52.09,52.1,122157.0,51.0409,51.0507,51.0213,51.0311,122157.0
2023-11-21 13:15:00,52.1,52.17,52.1,52.16,152178.0,51.0311,51.0996,51.0311,51.0898,152178.0
2023-11-21 13:20:00,52.16,52.19,52.14,52.15,198348.0,51.0898,51.1192,51.0703,51.08,198348.0
2023-11-21 13:25:00,52.15,52.16,52.11,52.14,124308.0,51.08,51.0898,51.0409,51.0703,124308.0
2023-11-21 13:30:00,52.14,52.2,52.14,52.19,162573.0,51.0703,51.129,51.0703,51.1192,162573.0
2023-11-21 13:35:00,52.19,52.21,52.17,52.19,105453.0,51.1192,51.1388,51.0996,51.1192,105453.0
2023-11-21 13:40:00,52.19,52.21,52.18,52.18,182076.0,51.1192,51.1388,51.1094,51.1094,182076.0
2023-11-21 13:45:00,52.18,52.21,52.17,52.21,141732.0,51.1094,51.1388,51.0996,51.1388,141732.0
2023-11-21 13:50:00,52.21,52.24,52.2,52.22,161598.0,51.1388,51.1682,51.129,51.1486,161598.0
2023-11-21 13:55:00,52.23,52.23,52.19,52.19,167631.0,51.1584,51.1584,51.1192,51.1192,167631.0
2023-11-21 14:00:00,52.19,52.23,52.15,52.22,321414.0,51.1192,51.1584,51.08,51.1486,321414.0
2023-11-21 14:05:00,52.22,52.27,52.21,52.25,208170.0,51.1486,51.1976,51.1388,51.178,208170.0
2023-11-21 14:10:00,52.25,52.26,52.22,52.23,241755.0,51.178,51.1878,51.1486,51.1584,241755.0
2023-11-21 14:15:00,52.24,52.28,52.23,52.24,325446.0,51.1682,51.2074,51.1584,51.1682,325446.0
2023-11-21 14:20:00,52.24,52.27,52.23,52.27,210225.0,51.1682,51.1976,51.1584,51.1976,210225.0
2023-11-21 14:25:00,52.27,52.27,52.23,52.26,205251.0,51.1976,51.1976,51.1584,51.1878,205251.0
2023-11-21 14:30:00,52.26,52.27,52.23,52.26,208392.0,51.1878,51.1976,51.1584,51.1878,208392.0
2023-11-21 14:35:00,52.26,52.26,52.23,52.24,174525.0,51.1878,51.1878,51.1584,51.1682,174525.0
2023-11-21 14:40:00,52.24,52.24,52.18,52.19,301572.0,51.1682,51.1682,51.1094,51.1192,301572.0
2023-11-21 14:45:00,52.19,52.19,52.15,52.16,142662.0,51.1192,51.1192,51.08,51.0898,142662.0
2023-11-21 14:50:00,52.16,52.18,52.15,52.16,162330.0,51.0898,51.1094,51.08,51.0898,162330.0
2023-11-21 14:55:00,52.16,52.19,52.16,52.18,160599.0,51.0898,51.1192,51.0898,51.1094,160599.0
2023-11-21 15:00:00,52.19,52.21,52.18,52.2,182667.0,51.1192,51.1388,51.1094,51.129,182667.0
2023-11-21 15:05:00,52.2,52.2,52.17,52.17,153033.0,51.129,51.129,51.0996,51.0996,153033.0
2023-11-21 15:10:00,52.17,52.21,52.17,52.17,174876.0,51.0996,51.1388,51.0996,51.0996,174876.0
2023-11-21 15:15:00,52.17,52.18,52.11,52.12,213192.0,51.0996,51.1094,51.0409,51.0507,213192.0
2023-11-21 15:20:00,52.12,52.12,52.08,52.09,214269.0,51.0507,51.0507,51.0115,51.0213,214269.0
2023-11-21 15:25:00,52.09,52.09,52.06,52.06,227826.0,51.0213,51.0213,50.9919,50.9919,227826.0
2023-11-21 15:30:00,52.06,52.13,52.05,52.13,462861.0,50.9919,51.0605,50.9821,51.0605,462861.0
2023-11-21 15:35:00,52.13,52.14,52.11,52.11,275142.0,51.0605,51.0703,51.0409,51.0409,275142.0
2023-11-21 15:40:00,52.11,52.12,52.09,52.1,361395.0,51.0409,51.0507,51.0213,51.0311,361395.0
2023-11-21 15:45:00,52.1,52.1,52.04,52.09,529440.0,51.0311,51.0311,50.9723,51.0213,529440.0
2023-11-21 15:50:00,52.09,52.1,52.06,52.06,628239.0,51.0213,51.0311,50.9919,50.9919,628239.0
2023-11-21 15:55:00,52.06,52.07,51.95,51.96,1829457.0,50.9919,51.0017,50.8842,50.8939,1829457.0
2023-11-22 09:30:00,51.91,52.02,51.8,51.85,770811.0,50.845,50.9527,50.7372,50.7862,770811.0
2023-11-22 09:35:00,51.84,51.85,51.58,51.65,521004.0,50.7764,50.7862,50.5217,50.5903,521004.0
2023-11-22 09:40:00,51.65,51.8,51.64,51.7,450774.0,50.5903,50.7372,50.5805,50.6393,450774.0
2023-11-22 09:45:00,51.71,51.75,51.65,51.7,308583.0,50.6491,50.6883,50.5903,50.6393,308583.0
2023-11-22 09:50:00,51.7,51.71,51.64,51.68,289299.0,50.6393,50.6491,50.5805,50.6197,289299.0
2023-11-22 09:55:00,51.68,51.69,51.63,51.69,296151.0,50.6197,50.6295,50.5707,50.6295,296151.0
2023-11-22 10:00:00,51.7,51.72,51.63,51.63,269034.0,50.6393,50.6589,50.5707,50.5707,269034.0
2023-11-22 10:05:00,51.63,51.65,51.59,51.64,216561.0,50.5707,50.5903,50.5315,50.5805,216561.0
2023-11-22 10:10:00,51.64,51.66,51.61,51.62,112692.0,50.5805,50.6001,50.5511,50.5609,112692.0
2023-11-22 10:15:00,51.62,51.67,51.6,51.61,175026.0,50.5609,50.6099,50.5413,50.5511,175026.0
2023-11-22 10:20:00,51.61,51.62,51.56,51.61,226512.0,50.5511,50.5609,50.5022,50.5511,226512.0
2023-11-22 10:25:00,51.6,51.63,51.56,51.57,206610.0,50.5413,50.5707,50.5022,50.5119,206610.0
2023-11-22 10:30:00,51.57,51.59,51.54,51.55,391092.0,50.5119,50.5315,50.4826,50.4924,391092.0
2023-11-22 10:35:00,51.55,51.61,51.53,51.55,297060.0,50.4924,50.5511,50.4728,50.4924,297060.0
2023-11-22 10:40:00,51.55,51.59,51.51,51.51,350352.0,50.4924,50.5315,50.4532,50.4532,350352.0
2023-11-22 10:45:00,51.51,51.54,51.5,51.51,245175.0,50.4532,50.4826,50.4434,50.4532,245175.0
2023-11-22 10:50:00,51.51,51.52,51.46,51.49,288993.0,50.4532,50.463,50.4042,50.4336,288993.0
2023-11-22 10:55:00,51.49,51.52,51.47,51.48,198225.0,50.4336,50.463,50.414,50.4238,198225.0
2023-11-22 11:00:00,51.48,51.52,51.46,51.51,151257.0,50.4238,50.463,50.4042,50.4532,151257.0
2023-11-22 11:05:00,51.52,51.58,51.52,51.57,348999.0,50.463,50.5217,50.463,50.5119,348999.0
2023-11-22 11:10:00,51.57,51.62,51.56,51.61,132237.0,50.5119,50.5609,50.5022,50.5511,132237.0
2023-11-22 11:15:00,51.61,51.63,51.59,51.59,144603.0,50.5511,50.5707,50.5315,50.5315,144603.0
2023-11-22 11:20:00,51.59,51.59,51.53,51.55,126315.0,50.5315,50.5315,50.4728,50.4924,126315.0
2023-11-22 11:25:00,51.55,51.55,51.5,51.53,171981.0,50.4924,50.4924,50.4434,50.4728,171981.0
2023-11-22 11:30:00,51.54,51.58,51.53,51.57,131832.0,50.4826,50.5217,50.4728,50.5119,131832.0
2023-11-22 11:35:00,51.58,51.58,51.54,51.56,151383.0,50.5217,50.5217,50.4826,50.5022,151383.0
2023-11-22 11:40:00,51.56,51.6,51.55,51.59,109038.0,50.5022,50.5413,50.4924,50.5315,109038.0
2023-11-22 11:45:00,51.59,51.62,51.57,51.58,128511.0,50.5315,50.5609,50.5119,50.5217,128511.0
2023-11-22 11:50:00,51.58,51.62,51.58,51.6,126900.0,50.5217,50.5609,50.5217,50.5413,126900.0
2023-11-22 11:55:00,51.6,51.66,51.6,51.66,132393.0,50.5413,50.6001,50.5413,50.6001,132393.0
2023-11-22 12:00:00,51.65,51.69,51.65,51.68,247518.0,50.5903,50.6295,50.5903,50.6197,247518.0
2023-11-22 12:05:00,51.68,51.7,51.64,51.66,93015.0,50.6197,50.6393,50.5805,50.6001,93015.0
2023-11-22 12:10:00,51.66,51.66,51.56,51.56,160500.0,50.6001,50.6001,50.5022,50.5022,160500.0
2023-11-22 12:15:00,51.56,51.63,51.54,51.63,151560.0,50.5022,50.5707,50.4826,50.5707,151560.0
2023-11-22 12:20:00,51.63,51.66,51.62,51.66,137814.0,50.5707,50.6001,50.5609,50.6001,137814.0
2023-11-22 12:25:00,51.66,51.67,51.62,51.63,120375.0,50.6001,50.6099,50.5609,50.5707,120375.0
2023-11-22 12:30:00,51.63,51.64,51.58,51.62,121698.0,50.5707,50.5805,50.5217,50.5609,121698.0
2023-11-22 12:35:00,51.62,51.68,51.62,51.68,228801.0,50.5609,50.6197,50.5609,50.6197,228801.0
2023-11-22 12:40:00,51.68,51.69,51.65,51.67,178491.0,50.6197,50.6295,50.5903,50.6099,178491.0
2023-11-22 12:45:00,51.67,51.68,51.65,51.67,156666.0,50.6099,50.6197,50.5903,50.6099,156666.0
2023-11-22 12:50:00,51.67,51.7,51.66,51.69,104232.0,50.6099,50.6393,50.6001,50.6295,104232.0
2023-11-22 12:55:00,51.68,51.69,51.65,51.65,92841.0,50.6197,50.6295,50.5903,50.5903,92841.0
2023-11-22 13:00:00,51.65,51.67,51.64,51.65,85380.0,50.5903,50.6099,50.5805,50.5903,85380.0
2023-11-22 13:05:00,51.64,51.66,51.64,51.66,64833.0,50.5805,50.6001,50.5805,50.6001,64833.0
2023-11-22 13:10:00,51.66,51.66,51.6,51.64,84315.0,50.6001,50.6001,50.5413,50.5805,84315.0
2023-11-22 13:15:00,51.64,51.64,51.6,51.6,59796.0,50.5805,50.5805,50.5413,50.5413,59796.0
2023-11-22 13:20:00,51.6,51.66,51.59,51.65,438873.0,50.5413,50.6001,50.5315,50.5903,438873.0
2023-11-22 13:25:00,51.65,51.66,51.62,51.63,103104.0,50.5903,50.6001,50.5609,50.5707,103104.0
2023-11-22 13:30:00,51.63,51.63,51.57,51.59,146556.0,50.5707,50.5707,50.5119,50.5315,146556.0
2023-11-22 13:35:00,51.59,51.59,51.53,51.53,194703.0,50.5315,50.5315,50.4728,50.4728,194703.0
2023-11-22 13:40:00,51.53,51.58,51.53,51.57,157758.0,50.4728,50.5217,50.4728,50.5119,157758.0
2023-11-22 13:45:00,51.57,51.59,51.56,51.57,92679.0,50.5119,50.5315,50.5022,50.5119,92679.0
2023-11-22 13:50:00,51.57,51.59,51.56,51.57,91749.0,50.5119,50.5315,50.5022,50.5119,91749.0
2023-11-22 13:55:00,51.57,51.6,51.56,51.56,107775.0,50.5119,50.5413,50.5022,50.5022,107775.0
2023-11-22 14:00:00,51.56,51.59,51.56,51.58,103134.0,50.5022,50.5315,50.5022,50.5217,103134.0
2023-11-22 14:05:00,51.58,51.59,51.57,51.59,112905.0,50.5217,50.5315,50.5119,50.5315,112905.0
2023-11-22 14:10:00,51.59,51.6,51.57,51.57,98001.0,50.5315,50.5413,50.5119,50.5119,98001.0
2023-11-22 14:15:00,51.57,51.6,51.57,51.59,105021.0,50.5119,50.5413,50.5119,50.5315,105021.0
2023-11-22 14:20:00,51.59,51.6,51.58,51.58,109857.0,50.5315,50.5413,50.5217,50.5217,109857.0
2023-11-22 14:25:00,51.58,51.62,51.58,51.61,123042.0,50.5217,50.5609,50.5217,50.5511,123042.0
2023-11-22 14:30:00,51.61,51.62,51.59,51.59,105195.0,50.5511,50.5609,50.5315,50.5315,105195.0
2023-11-22 14:35:00,51.59,51.61,51.54,51.57,118824.0,50.5315,50.5511,50.4826,50.5119,118824.0
2023-11-22 14:40:00,51.57,51.59,51.55,51.58,108939.0,50.5119,50.5315,50.4924,50.5217,108939.0
2023-11-22 14:45:00,51.58,51.6,51.56,51.57,125991.0,50.5217,50.5413,50.5022,50.5119,125991.0
2023-11-22 14:50:00,51.57,51.57,51.54,51.54,131028.0,50.5119,50.5119,50.4826,50.4826,131028.0
2023-11-22 14:55:00,51.54,51.57,51.53,51.55,219903.0,50.4826,50.5119,50.4728,50.4924,219903.0
2023-11-22 15:00:00,51.55,51.55,51.53,51.54,188208.0,50.4924,50.4924,50.4728,50.4826,188208.0
2023-11-22 15:05:00,51.54,51.54,51.48,51.53,345543.0,50.4826,50.4826,50.4238,50.4728,345543.0
2023-11-22 15:10:00,51.53,51.55,51.52,51.55,134208.0,50.4728,50.4924,50.463,50.4924,134208.0
2023-11-22 15:15:00,51.55,51.55,51.52,51.53,118695.0,50.4924,50.4924,50.463,50.4728,118695.0
2023-11-22 15:20:00,51.53,51.55,51.52,51.55,155523.0,50.4728,50.4924,50.463,50.4924,155523.0
2023-11-22 15:25:00,51.55,51.57,51.54,51.57,120909.0,50.4924,50.5119,50.4826,50.5119,120909.0
2023-11-22 15:30:00,51.56,51.61,51.55,51.6,192228.0,50.5022,50.5511,50.4924,50.5413,192228.0
2023-11-22 15:35:00,51.6,51.62,51.59,51.59,154845.0,50.5413,50.5609,50.5315,50.5315,154845.0
2023-11-22 15:40:00,51.59,51.61,51.57,51.59,242349.0,50.5315,50.5511,50.5119,50.5315,242349.0
2023-11-22 15:45:00,51.58,51.62,51.57,51.61,327102.0,50.5217,50.5609,50.5119,50.5511,327102.0
2023-11-22 15:50:00,51.61,51.61,51.56,51.58,397482.0,50.5511,50.5511,50.5022,50.5217,397482.0
2023-11-22 15:55:00,51.59,51.59,51.54,51.55,1270956.0,50.5315,50.5315,50.4826,50.4924,1270956.0
2023-11-24 09:30:00,51.72,51.76,51.59,51.68,715809.0,50.6589,50.6981,50.5315,50.6197,715809.0
2023-11-24 09:35:00,51.66,51.71,51.61,51.64,322929.0,50.6001,50.6491,50.5511,50.5805,322929.0
2023-11-24 09:40:00,51.64,51.71,51.57,51.71,304440.0,50.5805,50.6491,50.5119,50.6491,304440.0
2023-11-24 09:45:00,51.71,51.72,51.66,51.71,327093.0,50.6491,50.6589,50.6001,50.6491,327093.0
2023-11-24 09:50:00,51.71,51.75,51.69,51.74,208713.0,50.6491,50.6883,50.6295,50.6785,208713.0
2023-11-24 09:55:00,51.74,51.74,51.68,51.68,153645.0,50.6785,50.6785,50.6197,50.6197,153645.0
2023-11-24 10:00:00,51.68,51.73,51.66,51.71,197178.0,50.6197,50.6687,50.6001,50.6491,197178.0
2023-11-24 10:05:00,51.71,51.71,51.62,51.67,232491.0,50.6491,50.6491,50.5609,50.6099,232491.0
2023-11-24 10:10:00,51.67,51.69,51.65,51.68,172089.0,50.6099,50.6295,50.5903,50.6197,172089.0
2023-11-24 10:15:00,51.68,51.72,51.67,51.7,193299.0,50.6197,50.6589,50.6099,50.6393,193299.0
2023-11-24 10:20:00,51.71,51.73,51.69,51.71,191067.0,50.6491,50.6687,50.6295,50.6491,191067.0
2023-11-24 10:25:00,51.72,51.75,51.69,51.74,213120.0,50.6589,50.6883,50.6295,50.6785,213120.0
2023-11-24 10:30:00,51.74,51.8,51.73,51.78,292176.0,50.6785,50.7372,50.6687,50.7176,292176.0
2023-11-24 10:35:00,51.78,51.83,51.77,51.79,288909.0,50.7176,50.7666,50.7078,50.7274,288909.0
2023-11-24 10:40:00,51.79,51.81,51.77,51.78,200493.0,50.7274,50.747,50.7078,50.7176,200493.0
2023-11-24 10:45:00,51.78,51.8,51.77,51.8,150444.0,50.7176,50.7372,50.7078,50.7372,150444.0
2023-11-24 10:50:00,51.8,51.84,51.79,51.81,197613.0,50.7372,50.7764,50.7274,50.747,197613.0
2023-11-24 10:55:00,51.81,51.82,51.77,51.79,234936.0,50.747,50.7568,50.7078,50.7274,234936.0
2023-11-24 11:00:00,51.78,51.84,51.77,51.84,219456.0,50.7176,50.7764,50.7078,50.7764,219456.0
2023-11-24 11:05:00,51.84,51.92,51.83,51.91,317316.0,50.7764,50.8548,50.7666,50.845,317316.0
2023-11-24 11:10:00,51.91,51.92,51.86,51.88,280806.0,50.845,50.8548,50.796,50.8156,280806.0
2023-11-24 11:15:00,51.88,51.91,51.87,51.9,220914.0,50.8156,50.845,50.8058,50.8352,220914.0
2023-11-24 11:20:00,51.9,51.95,51.9,51.93,162627.0,50.8352,50.8842,50.8352,50.8646,162627.0
2023-11-24 11:25:00,51.93,51.93,51.9,51.93,126732.0,50.8646,50.8646,50.8352,50.8646,126732.0
2023-11-24 11:30:00,51.93,51.95,51.91,51.94,197286.0,50.8646,50.8842,50.845,50.8744,197286.0
2023-11-24 11:35:00,51.94,51.97,51.92,51.92,155802.0,50.8744,50.9037,50.8548,50.8548,155802.0
2023-11-24 11:40:00,51.92,51.93,51.91,51.92,119511.0,50.8548,50.8646,50.845,50.8548,119511.0
2023-11-24 11:45:00,51.91,51.92,51.9,51.91,150621.0,50.845,50.8548,50.8352,50.845,150621.0
2023-11-24 11:50:00,51.91,51.94,51.9,51.94,157596.0,50.845,50.8744,50.8352,50.8744,157596.0
2023-11-24 11:55:00,51.94,51.94,51.93,51.94,145758.0,50.8744,50.8744,50.8646,50.8744,145758.0
2023-11-24 12:00:00,51.94,51.96,51.93,51.95,125286.0,50.8744,50.8939,50.8646,50.8842,125286.0
2023-11-24 12:05:00,51.95,51.98,51.94,51.98,153150.0,50.8842,50.9135,50.8744,50.9135,153150.0
2023-11-24 12:10:00,51.97,51.99,51.95,51.95,192105.0,50.9037,50.9233,50.8842,50.8842,192105.0
2023-11-24 12:15:00,51.95,51.97,51.92,51.97,232590.0,50.8842,50.9037,50.8548,50.9037,232590.0
2023-11-24 12:20:00,51.96,51.98,51.93,51.97,170589.0,50.8939,50.9135,50.8646,50.9037,170589.0
2023-11-24 12:25:00,51.97,52.01,51.97,51.97,284991.0,50.9037,50.9429,50.9037,50.9037,284991.0
2023-11-24 12:30:00,51.96,51.97,51.93,51.95,121881.0,50.8939,50.9037,50.8646,50.8842,121881.0
2023-11-24 12:35:00,51.95,51.96,51.91,51.92,209979.0,50.8842,50.8939,50.845,50.8548,209979.0
2023-11-24 12:40:00,51.92,51.92,51.87,51.9,184899.0,50.8548,50.8548,50.8058,50.8352,184899.0
2023-11-24 12:45:00,51.91,51.91,51.87,51.87,182988.0,50.845,50.845,50.8058,50.8058,182988.0
2023-11-24 12:50:00,51.87,51.97,51.86,51.97,271668.0,50.8058,50.9037,50.796,50.9037,271668.0
2023-11-24 12:55:00,51.97,52.04,51.96,52.02,523947.0,50.9037,50.9723,50.8939,50.9527,523947.0
2023-11-27 09:30:00,51.98,52.17,51.98,52.06,757206.0,50.9135,51.0996,50.9135,50.9919,757206.0
2023-11-27 09:35:00,52.06,52.16,52.01,52.14,380145.0,50.9919,51.0898,50.9429,51.0703,380145.0
2023-11-27 09:40:00,52.14,52.25,52.09,52.22,335307.0,51.0703,51.178,51.0213,51.1486,335307.0
2023-11-27 09:45:00,52.23,52.25,52.15,52.21,270936.0,51.1584,51.178,51.08,51.1388,270936.0
2023-11-27 09:50:00,52.21,52.3,52.21,52.28,438873.0,51.1388,51.227,51.1388,51.2074,438873.0
2023-11-27 09:55:00,52.28,52.34,52.28,52.32,408546.0,51.2074,51.2662,51.2074,51.2466,408546.0
2023-11-27 10:00:00,52.32,52.39,52.27,52.33,369177.0,51.2466,51.3151,51.1976,51.2564,369177.0
2023-11-27 10:05:00,52.33,52.36,52.27,52.31,245898.0,51.2564,51.2857,51.1976,51.2368,245898.0
2023-11-27 10:10:00,52.31,52.36,52.29,52.36,206166.0,51.2368,51.2857,51.2172,51.2857,206166.0
2023-11-27 10:15:00,52.36,52.4,52.34,52.35,340629.0,51.2857,51.3249,51.2662,51.2759,340629.0
2023-11-27 10:20:00,52.36,52.38,52.31,52.35,223107.0,51.2857,51.3053,51.2368,51.2759,223107.0
2023-11-27 10:25:00,52.35,52.41,52.35,52.41,223917.0,51.2759,51.3347,51.2759,51.3347,223917.0
2023-11-27 10:30:00,52.41,52.45,52.38,52.45,368601.0,51.3347,51.3739,51.3053,51.3739,368601.0
2023-11-27 10:35:00,52.44,52.45,52.38,52.41,294744.0,51.3641,51.3739,51.3053,51.3347,294744.0
2023-11-27 10:40:00,52.41,52.43,52.35,52.35,182718.0,51.3347,51.3543,51.2759,51.2759,182718.0
2023-11-27 10:45:00,52.35,52.36,52.29,52.33,210648.0,51.2759,51.2857,51.2172,51.2564,210648.0
2023-11-27 10:50:00,52.34,52.34,52.29,52.31,162366.0,51.2662,51.2662,51.2172,51.2368,162366.0
2023-11-27 10:55:00,52.3,52.36,52.3,52.35,155286.0,51.227,51.2857,51.227,51.2759,155286.0
2023-11-27 11:00:00,52.35,52.36,52.28,52.28,127791.0,51.2759,51.2857,51.2074,51.2074,127791.0
2023-11-27 11:05:00,52.28,52.3,52.26,52.3,111003.0,51.2074,51.227,51.1878,51.227,111003.0
2023-11-27 11:10:00,52.31,52.34,52.29,52.3,121989.0,51.2368,51.2662,51.2172,51.227,121989.0
2023-11-27 11:15:00,52.29,52.3,52.27,52.29,70992.0,51.2172,51.227,51.1976,51.2172,70992.0
2023-11-27 11:20:00,52.29,52.33,52.25,52.25,133809.0,51.2172,51.2564,51.178,51.178,133809.0
2023-11-27 11:25:00,52.25,52.36,52.25,52.36,154671.0,51.178,51.2857,51.178,51.2857,154671.0
2023-11-27 11:30:00,52.35,52.36,52.31,52.33,100704.0,51.2759,51.2857,51.2368,51.2564,100704.0
2023-11-27 11:35:00,52.33,52.36,52.3,52.36,189504.0,51.2564,51.2857,51.227,51.2857,189504.0
2023-11-27 11:40:00,52.36,52.39,52.35,52.38,158430.0,51.2857,51.3151,51.2759,51.3053,158430.0
2023-11-27 11:45:00,52.38,52.39,52.34,52.36,120810.0,51.3053,51.3151,51.2662,51.2857,120810.0
2023-11-27 11:50:00,52.36,52.41,52.35,52.4,130818.0,51.2857,51.3347,51.2759,51.3249,130818.0
2023-11-27 11:55:00,52.4,52.42,52.38,52.4,117579.0,51.3249,51.3445,51.3053,51.3249,117579.0
2023-11-27 12:00:00,52.4,52.42,52.39,52.41,118083.0,51.3249,51.3445,51.3151,51.3347,118083.0
2023-11-27 12:05:00,52.41,52.44,52.41,52.42,135639.0,51.3347,51.3641,51.3347,51.3445,135639.0
2023-11-27 12:10:00,52.42,52.42,52.39,52.42,137679.0,51.3445,51.3445,51.3151,51.3445,137679.0
2023-11-27 12:15:00,52.42,52.43,52.38,52.39,119784.0,51.3445,51.3543,51.3053,51.3151,119784.0
2023-11-27 12:20:00,52.39,52.41,52.37,52.37,113775.0,51.3151,51.3347,51.2955,51.2955,113775.0
2023-11-27 12:25:00,52.37,52.41,52.37,52.4,112335.0,51.2955,51.3347,51.2955,51.3249,112335.0
2023-11-27 12:30:00,52.41,52.42,52.39,52.4,157020.0,51.3347,51.3445,51.3151,51.3249,157020.0
2023-11-27 12:35:00,52.4,52.41,52.32,52.34,84261.0,51.3249,51.3347,51.2466,51.2662,84261.0
2023-11-27 12:40:00,52.34,52.35,52.32,52.34,95874.0,51.2662,51.2759,51.2466,51.2662,95874.0
2023-11-27 12:45:00,52.34,52.35,52.31,52.32,83127.0,51.2662,51.2759,51.2368,51.2466,83127.0
2023-11-27 12:50:00,52.32,52.33,52.29,52.32,113259.0,51.2466,51.2564,51.2172,51.2466,113259.0
2023-11-27 12:55:00,52.32,52.34,52.31,52.32,111198.0,51.2466,51.2662,51.2368,51.2466,111198.0
2023-11-27 13:00:00,52.32,52.34,52.31,52.33,80763.0,51.2466,51.2662,51.2368,51.2564,80763.0
2023-11-27 13:05:00,52.33,52.33,52.3,52.32,56901.0,51.2564,51.2564,51.227,51.2466,56901.0
2023-11-27 13:10:00,52.32,52.37,52.32,52.37,66930.0,51.2466,51.2955,51.2466,51.2955,66930.0
2023-11-27 13:15:00,52.37,52.38,52.35,52.35,72234.0,51.2955,51.3053,51.2759,51.2759,72234.0
2023-11-27 13:20:00,52.35,52.35,52.33,52.35,92505.0,51.2759,51.2759,51.2564,51.2759,92505.0
2023-11-27 13:25:00,52.35,52.36,52.33,52.36,48267.0,51.2759,51.2857,51.2564,51.2857,48267.0
2023-11-27 13:30:00,52.36,52.38,52.36,52.38,54291.0,51.2857,51.3053,51.2857,51.3053,54291.0
2023-11-27 13:35:00,52.37,52.39,52.36,52.38,80595.0,51.2955,51.3151,51.2857,51.3053,80595.0
2023-11-27 13:40:00,52.38,52.39,52.37,52.39,155280.0,51.3053,51.3151,51.2955,51.3151,155280.0
2023-11-27 13:45:00,52.38,52.38,52.33,52.34,71454.0,51.3053,51.3053,51.2564,51.2662,71454.0
2023-11-27 13:50:00,52.34,52.35,52.31,52.32,97812.0,51.2662,51.2759,51.2368,51.2466,97812.0
2023-11-27 13:55:00,52.32,52.34,52.31,52.34,85530.0,51.2466,51.2662,51.2368,51.2662,85530.0
2023-11-27 14:00:00,52.34,52.35,52.33,52.35,90042.0,51.2662,51.2759,51.2564,51.2759,90042.0
2023-11-27 14:05:00,52.35,52.36,52.34,52.34,83385.0,51.2759,51.2857,51.2662,51.2662,83385.0
2023-11-27 14:10:00,52.34,52.38,52.34,52.38,70479.0,51.2662,51.3053,51.2662,51.3053,70479.0
2023-11-27 14:15:00,52.38,52.41,52.37,52.41,107781.0,51.3053,51.3347,51.2955,51.3347,107781.0
2023-11-27 14:20:00,52.41,52.42,52.39,52.4,129885.0,51.3347,51.3445,51.3151,51.3249,129885.0
2023-11-27 14:25:00,52.4,52.42,52.39,52.4,87069.0,51.3249,51.3445,51.3151,51.3249,87069.0
2023-11-27 14:30:00,52.4,52.42,52.39,52.41,84672.0,51.3249,51.3445,51.3151,51.3347,84672.0
2023-11-27 14:35:00,52.41,52.43,52.4,52.4,79899.0,51.3347,51.3543,51.3249,51.3249,79899.0
2023-11-27 14:40:00,52.4,52.41,52.35,52.39,130278.0,51.3249,51.3347,51.2759,51.3151,130278.0
2023-11-27 14:45:00,52.39,52.39,52.36,52.37,94083.0,51.3151,51.3151,51.2857,51.2955,94083.0
2023-11-27 14:50:00,52.37,52.37,52.35,52.36,81633.0,51.2955,51.2955,51.2759,51.2857,81633.0
2023-11-27 14:55:00,52.36,52.39,52.36,52.39,96183.0,51.2857,51.3151,51.2857,51.3151,96183.0
2023-11-27 15:00:00,52.39,52.39,52.33,52.34,94101.0,51.3151,51.3151,51.2564,51.2662,94101.0
2023-11-27 15:05:00,52.33,52.34,52.31,52.32,97725.0,51.2564,51.2662,51.2368,51.2466,97725.0
2023-11-27 15:10:00,52.32,52.36,52.31,52.34,159501.0,51.2466,51.2857,51.2368,51.2662,159501.0
2023-11-27 15:15:00,52.34,52.36,52.32,52.35,139938.0,51.2662,51.2857,51.2466,51.2759,139938.0
2023-11-27 15:20:00,52.36,52.36,52.32,52.32,119358.0,51.2857,51.2857,51.2466,51.2466,119358.0
2023-11-27 15:25:00,52.32,52.37,52.32,52.37,155448.0,51.2466,51.2955,51.2466,51.2955,155448.0
2023-11-27 15:30:00,52.37,52.39,52.36,52.37,126522.0,51.2955,51.3151,51.2857,51.2955,126522.0
2023-11-27 15:35:00,52.37,52.39,52.33,52.33,185814.0,51.2955,51.3151,51.2564,51.2564,185814.0
2023-11-27 15:40:00,52.33,52.34,52.3,52.32,182148.0,51.2564,51.2662,51.227,51.2466,182148.0
2023-11-27 15:45:00,52.32,52.33,52.28,52.29,209355.0,51.2466,51.2564,51.2074,51.2172,209355.0
2023-11-27 15:50:00,52.28,52.31,52.24,52.26,389577.0,51.2074,51.2368,51.1682,51.1878,389577.0
2023-11-27 15:55:00,52.27,52.28,52.24,52.25,984681.0,51.1976,51.2074,51.1682,51.178,984681.0
2023-11-28 09:30:00,52.22,52.43,52.22,52.38,495798.0,51.1486,51.3543,51.1486,51.3053,495798.0
2023-11-28 09:35:00,52.36,52.48,52.36,52.46,404388.0,51.2857,51.4033,51.2857,51.3837,404388.0
2023-11-28 09:40:00,52.45,52.51,52.41,52.47,284985.0,51.3739,51.4327,51.3347,51.3935,284985.0
2023-11-28 09:45:00,52.47,52.48,52.44,52.45,209508.0,51.3935,51.4033,51.3641,51.3739,209508.0
2023-11-28 09:50:00,52.46,52.46,52.35,52.43,182679.0,51.3837,51.3837,51.2759,51.3543,182679.0
2023-11-28 09:55:00,52.43,52.46,52.4,52.44,140439.0,51.3543,51.3837,51.3249,51.3641,140439.0
2023-11-28 10:00:00,52.44,52.51,52.43,52.51,253695.0,51.3641,51.4327,51.3543,51.4327,253695.0
2023-11-28 10:05:00,52.51,52.56,52.45,52.56,421515.0,51.4327,51.4816,51.3739,51.4816,421515.0
2023-11-28 10:10:00,52.56,52.57,52.51,52.54,111042.0,51.4816,51.4914,51.4327,51.462,111042.0
2023-11-28 10:15:00,52.54,52.57,52.45,52.49,163686.0,51.462,51.4914,51.3739,51.4131,163686.0
2023-11-28 10:20:00,52.5,52.55,52.47,52.54,150237.0,51.4229,51.4718,51.3935,51.462,150237.0
2023-11-28 10:25:00,52.54,52.57,52.51,52.56,129813.0,51.462,51.4914,51.4327,51.4816,129813.0
2023-11-28 10:30:00,52.56,52.62,52.56,52.61,256194.0,51.4816,51.5404,51.4816,51.5306,256194.0
2023-11-28 10:35:00,52.61,52.61,52.55,52.61,168933.0,51.5306,51.5306,51.4718,51.5306,168933.0
2023-11-28 10:40:00,52.61,52.68,52.58,52.67,318351.0,51.5306,51.5992,51.5012,51.5894,318351.0
2023-11-28 10:45:00,52.67,52.67,52.61,52.62,136203.0,51.5894,51.5894,51.5306,51.5404,136203.0
2023-11-28 10:50:00,52.63,52.66,52.62,52.66,178533.0,51.5502,51.5796,51.5404,51.5796,178533.0
2023-11-28 10:55:00,52.66,52.66,52.61,52.64,151071.0,51.5796,51.5796,51.5306,51.56,151071.0
2023-11-28 11:00:00,52.64,52.68,52.6,52.67,264549.0,51.56,51.5992,51.5208,51.5894,264549.0
2023-11-28 11:05:00,52.67,52.73,52.66,52.71,221205.0,51.5894,51.6481,51.5796,51.6286,221205.0
2023-11-28 11:10:00,52.71,52.74,52.71,52.73,154188.0,51.6286,51.6579,51.6286,51.6481,154188.0
2023-11-28 11:15:00,52.73,52.77,52.72,52.73,174414.0,51.6481,51.6873,51.6384,51.6481,174414.0
2023-11-28 11:20:00,52.73,52.82,52.73,52.82,159045.0,51.6481,51.7363,51.6481,51.7363,159045.0
2023-11-28 11:25:00,52.82,52.84,52.77,52.84,220554.0,51.7363,51.7559,51.6873,51.7559,220554.0
2023-11-28 11:30:00,52.84,52.92,52.83,52.92,234387.0,51.7559,51.8343,51.7461,51.8343,234387.0
2023-11-28 11:35:00,52.93,52.96,52.91,52.92,351783.0,51.844,51.8734,51.8245,51.8343,351783.0
2023-11-28 11:40:00,52.92,52.94,52.87,52.87,147519.0,51.8343,51.8538,51.7853,51.7853,147519.0
2023-11-28 11:45:00,52.87,52.93,52.87,52.93,179178.0,51.7853,51.844,51.7853,51.844,179178.0
2023-11-28 11:50:00,52.93,52.95,52.91,52.93,191787.0,51.844,51.8636,51.8245,51.844,191787.0
2023-11-28 11:55:00,52.93,52.94,52.91,52.93,200508.0,51.844,51.8538,51.8245,51.844,200508.0
2023-11-28 12:00:00,52.93,52.94,52.89,52.92,123957.0,51.844,51.8538,51.8049,51.8343,123957.0
2023-11-28 12:05:00,52.92,52.95,52.88,52.95,114546.0,51.8343,51.8636,51.7951,51.8636,114546.0
2023-11-28 12:10:00,52.95,52.97,52.94,52.96,113091.0,51.8636,51.8832,51.8538,51.8734,113091.0
2023-11-28 12:15:00,52.96,52.98,52.9,52.91,123393.0,51.8734,51.893,51.8147,51.8245,123393.0
2023-11-28 12:20:00,52.91,52.94,52.89,52.9,190047.0,51.8245,51.8538,51.8049,51.8147,190047.0
2023-11-28 12:25:00,52.9,52.91,52.88,52.9,111603.0,51.8147,51.8245,51.7951,51.8147,111603.0
2023-11-28 12:30:00,52.89,52.9,52.83,52.86,102789.0,51.8049,51.8147,51.7461,51.7755,102789.0
2023-11-28 12:35:00,52.86,52.9,52.86,52.87,82203.0,51.7755,51.8147,51.7755,51.7853,82203.0
2023-11-28 12:40:00,52.87,52.9,52.87,52.9,86088.0,51.7853,51.8147,51.7853,51.8147,86088.0
2023-11-28 12:45:00,52.9,52.93,52.9,52.92,119151.0,51.8147,51.844,51.8147,51.8343,119151.0
2023-11-28 12:50:00,52.93,52.96,52.9,52.92,206496.0,51.844,51.8734,51.8147,51.8343,206496.0
2023-11-28 12:55:00,52.92,52.92,52.88,52.88,74649.0,51.8343,51.8343,51.7951,51.7951,74649.0
2023-11-28 13:00:00,52.88,52.89,52.81,52.83,165684.0,51.7951,51.8049,51.7265,51.7461,165684.0
2023-11-28 13:05:00,52.84,52.88,52.83,52.87,107283.0,51.7559,51.7951,51.7461,51.7853,107283.0
2023-11-28 13:10:00,52.87,52.88,52.84,52.87,152763.0,51.7853,51.7951,51.7559,51.7853,152763.0
2023-11-28 13:15:00,52.87,52.88,52.84,52.87,118878.0,51.7853,51.7951,51.7559,51.7853,118878.0
2023-11-28 13:20:00,52.88,52.89,52.87,52.89,104103.0,51.7951,51.8049,51.7853,51.8049,104103.0
2023-11-28 13:25:00,52.89,52.93,52.88,52.91,199029.0,51.8049,51.844,51.7951,51.8245,199029.0
2023-11-28 13:30:00,52.91,52.91,52.88,52.89,126615.0,51.8245,51.8245,51.7951,51.8049,126615.0
2023-11-28 13:35:00,52.9,52.9,52.86,52.88,178599.0,51.8147,51.8147,51.7755,51.7951,178599.0
2023-11-28 13:40:00,52.87,52.9,52.86,52.9,108249.0,51.7853,51.8147,51.7755,51.8147,108249.0
2023-11-28 13:45:00,52.9,52.91,52.89,52.91,58803.0,51.8147,51.8245,51.8049,51.8245,58803.0
2023-11-28 13:50:00,52.91,52.92,52.88,52.89,116955.0,51.8245,51.8343,51.7951,51.8049,116955.0
2023-11-28 13:55:00,52.89,52.9,52.84,52.85,107049.0,51.8049,51.8147,51.7559,51.7657,107049.0
2023-11-28 14:00:00,52.85,52.85,52.83,52.83,59808.0,51.7657,51.7657,51.7461,51.7461,59808.0
2023-11-28 14:05:00,52.83,52.86,52.82,52.84,204543.0,51.7461,51.7755,51.7363,51.7559,204543.0
2023-11-28 14:10:00,52.84,52.84,52.8,52.81,62586.0,51.7559,51.7559,51.7167,51.7265,62586.0
2023-11-28 14:15:00,52.81,52.83,52.78,52.79,119406.0,51.7265,51.7461,51.6971,51.7069,119406.0
2023-11-28 14:20:00,52.79,52.8,52.76,52.77,126798.0,51.7069,51.7167,51.6775,51.6873,126798.0
2023-11-28 14:25:00,52.77,52.79,52.77,52.78,151044.0,51.6873,51.7069,51.6873,51.6971,151044.0
2023-11-28 14:30:00,52.78,52.78,52.71,52.74,129300.0,51.6971,51.6971,51.6286,51.6579,129300.0
2023-11-28 14:35:00,52.74,52.77,52.72,52.74,147330.0,51.6579,51.6873,51.6384,51.6579,147330.0
2023-11-28 14:40:00,52.74,52.76,52.73,52.75,94755.0,51.6579,51.6775,51.6481,51.6677,94755.0
2023-11-28 14:45:00,52.75,52.8,52.75,52.79,89481.0,51.6677,51.7167,51.6677,51.7069,89481.0
2023-11-28 14:50:00,52.79,52.83,52.78,52.81,118941.0,51.7069,51.7461,51.6971,51.7265,118941.0
2023-11-28 14:55:00,52.81,52.84,52.8,52.81,110127.0,51.7265,51.7559,51.7167,51.7265,110127.0
2023-11-28 15:00:00,52.82,52.82,52.8,52.81,126627.0,51.7363,51.7363,51.7167,51.7265,126627.0
2023-11-28 15:05:00,52.8,52.82,52.78,52.8,151491.0,51.7167,51.7363,51.6971,51.7167,151491.0
2023-11-28 15:10:00,52.8,52.83,52.8,52.82,114756.0,51.7167,51.7461,51.7167,51.7363,114756.0
2023-11-28 15:15:00,52.82,52.84,52.8,52.83,148920.0,51.7363,51.7559,51.7167,51.7461,148920.0
2023-11-28 15:20:00,52.83,52.83,52.77,52.82,201141.0,51.7461,51.7461,51.6873,51.7363,201141.0
2023-11-28 15:25:00,52.82,52.83,52.78,52.82,144921.0,51.7363,51.7461,51.6971,51.7363,144921.0
2023-11-28 15:30:00,52.82,52.83,52.78,52.81,180390.0,51.7363,51.7461,51.6971,51.7265,180390.0
2023-11-28 15:35:00,52.8,52.8,52.78,52.79,159192.0,51.7167,51.7167,51.6971,51.7069,159192.0
2023-11-28 15:40:00,52.79,52.85,52.78,52.85,222687.0,51.7069,51.7657,51.6971,51.7657,222687.0
2023-11-28 15:45:00,52.85,52.86,52.81,52.81,290358.0,51.7657,51.7755,51.7265,51.7265,290358.0
2023-11-28 15:50:00,52.82,52.86,52.81,52.85,557211.0,51.7363,51.7755,51.7265,51.7657,557211.0
2023-11-28 15:55:00,52.85,52.93,52.85,52.9,1245732.0,51.7657,51.844,51.7657,51.8147,1245732.0
2023-11-29 09:30:00,52.92,52.92,52.72,52.79,802671.0,51.8343,51.8343,51.6384,51.7069,802671.0
2023-11-29 09:35:00,52.79,52.8,52.55,52.56,464697.0,51.7069,51.7167,51.4718,51.4816,464697.0
2023-11-29 09:40:00,52.56,52.59,52.5,52.58,278052.0,51.4816,51.511,51.4229,51.5012,278052.0
2023-11-29 09:45:00,52.58,52.6,52.51,52.57,233400.0,51.5012,51.5208,51.4327,51.4914,233400.0
2023-11-29 09:50:00,52.58,52.59,52.44,52.44,393183.0,51.5012,51.511,51.3641,51.3641,393183.0
2023-11-29 09:55:00,52.45,52.46,52.31,52.37,658821.0,51.3739,51.3837,51.2368,51.2955,658821.0
2023-11-29 10:00:00,52.37,52.38,52.23,52.24,508848.0,51.2955,51.3053,51.1584,51.1682,508848.0
2023-11-29 10:05:00,52.24,52.28,52.14,52.17,701664.0,51.1682,51.2074,51.0703,51.0996,701664.0
2023-11-29 10:10:00,52.17,52.21,52.11,52.13,503040.0,51.0996,51.1388,51.0409,51.0605,503040.0
2023-11-29 10:15:00,52.12,52.14,52.02,52.03,602046.0,51.0507,51.0703,50.9527,50.9625,602046.0
2023-11-29 10:20:00,52.02,52.1,52.02,52.05,373395.0,50.9527,51.0311,50.9527,50.9821,373395.0
2023-11-29 10:25:00,52.05,52.06,52.03,52.05,455877.0,50.9821,50.9919,50.9625,50.9821,455877.0
2023-11-29 10:30:00,52.05,52.13,52.04,52.1,352587.0,50.9821,51.0605,50.9723,51.0311,352587.0
2023-11-29 10:35:00,52.1,52.14,52.09,52.1,232851.0,51.0311,51.0703,51.0213,51.0311,232851.0
2023-11-29 10:40:00,52.1,52.15,52.09,52.13,171105.0,51.0311,51.08,51.0213,51.0605,171105.0
2023-11-29 10:45:00,52.13,52.14,52.07,52.09,200556.0,51.0605,51.0703,51.0017,51.0213,200556.0
2023-11-29 10:50:00,52.09,52.1,52.06,52.08,174984.0,51.0213,51.0311,50.9919,51.0115,174984.0
2023-11-29 10:55:00,52.08,52.12,52.03,52.04,404319.0,51.0115,51.0507,50.9625,50.9723,404319.0
2023-11-29 11:00:00,52.04,52.09,52.03,52.06,231720.0,50.9723,51.0213,50.9625,50.9919,231720.0
2023-11-29 11:05:00,52.06,52.07,51.94,51.95,419706.0,50.9919,51.0017,50.8744,50.8842,419706.0
2023-11-29 11:10:00,51.95,51.96,51.87,51.92,690228.0,50.8842,50.8939,50.8058,50.8548,690228.0
2023-11-29 11:15:00,51.92,51.93,51.88,51.91,232512.0,50.8548,50.8646,50.8156,50.845,232512.0
2023-11-29 11:20:00,51.9,51.98,51.89,51.98,269859.0,50.8352,50.9135,50.8254,50.9135,269859.0
2023-11-29 11:25:00,51.98,52.01,51.95,52.01,223275.0,50.9135,50.9429,50.8842,50.9429,223275.0
2023-11-29 11:30:00,52.0,52.04,52.0,52.01,223878.0,50.9331,50.9723,50.9331,50.9429,223878.0
2023-11-29 11:35:00,52.01,52.03,51.98,51.98,208569.0,50.9429,50.9625,50.9135,50.9135,208569.0
2023-11-29 11:40:00,51.98,52.02,51.98,52.01,129189.0,50.9135,50.9527,50.9135,50.9429,129189.0
2023-11-29 11:45:00,52.01,52.01,51.96,51.97,232047.0,50.9429,50.9429,50.8939,50.9037,232047.0
2023-11-29 11:50:00,51.97,51.97,51.94,51.96,208791.0,50.9037,50.9037,50.8744,50.8939,208791.0
2023-11-29 11:55:00,51.95,51.99,51.94,51.99,136188.0,50.8842,50.9233,50.8744,50.9233,136188.0
2023-11-29 12:00:00,51.99,51.99,51.9,51.92,273534.0,50.9233,50.9233,50.8352,50.8548,273534.0
2023-11-29 12:05:00,51.92,51.97,51.92,51.96,160146.0,50.8548,50.9037,50.8548,50.8939,160146.0
2023-11-29 12:10:00,51.95,52.02,51.95,52.01,98325.0,50.8842,50.9527,50.8842,50.9429,98325.0
2023-11-29 12:15:00,52.01,52.05,52.0,52.03,144831.0,50.9429,50.9821,50.9331,50.9625,144831.0
2023-11-29 12:20:00,52.04,52.06,52.02,52.03,126399.0,50.9723,50.9919,50.9527,50.9625,126399.0
2023-11-29 12:25:00,52.03,52.04,52.0,52.04,82482.0,50.9625,50.9723,50.9331,50.9723,82482.0
2023-11-29 12:30:00,52.04,52.07,52.03,52.05,136845.0,50.9723,51.0017,50.9625,50.9821,136845.0
2023-11-29 12:35:00,52.05,52.07,52.03,52.04,114393.0,50.9821,51.0017,50.9625,50.9723,114393.0
2023-11-29 12:40:00,52.04,52.05,51.99,52.0,121242.0,50.9723,50.9821,50.9233,50.9331,121242.0
2023-11-29 12:45:00,52.0,52.0,51.98,51.98,109278.0,50.9331,50.9331,50.9135,50.9135,109278.0
2023-11-29 12:50:00,51.98,51.99,51.97,51.98,106110.0,50.9135,50.9233,50.9037,50.9135,106110.0
2023-11-29 12:55:00,51.97,51.98,51.96,51.97,149193.0,50.9037,50.9135,50.8939,50.9037,149193.0
2023-11-29 13:00:00,51.97,51.99,51.94,51.96,219642.0,50.9037,50.9233,50.8744,50.8939,219642.0
2023-11-29 13:05:00,51.96,51.97,51.94,51.96,116154.0,50.8939,50.9037,50.8744,50.8939,116154.0
2023-11-29 13:10:00,51.97,51.97,51.94,51.95,125199.0,50.9037,50.9037,50.8744,50.8842,125199.0
2023-11-29 13:15:00,51.95,51.99,51.93,51.95,158304.0,50.8842,50.9233,50.8646,50.8842,158304.0
2023-11-29 13:20:00,51.95,52.0,51.95,52.0,99033.0,50.8842,50.9331,50.8842,50.9331,99033.0
2023-11-29 13:25:00,51.99,52.01,51.99,51.99,159045.0,50.9233,50.9429,50.9233,50.9233,159045.0
2023-11-29 13:30:00,51.99,51.99,51.92,51.95,247560.0,50.9233,50.9233,50.8548,50.8842,247560.0
2023-11-29 13:35:00,51.95,51.98,51.94,51.98,131340.0,50.8842,50.9135,50.8744,50.9135,131340.0
2023-11-29 13:40:00,51.99,51.99,51.96,51.98,149826.0,50.9233,50.9233,50.8939,50.9135,149826.0
2023-11-29 13:45:00,51.98,51.99,51.96,51.96,167784.0,50.9135,50.9233,50.8939,50.8939,167784.0
2023-11-29 13:50:00,51.96,51.99,51.95,51.96,154575.0,50.8939,50.9233,50.8842,50.8939,154575.0
2023-11-29 13:55:00,51.96,51.98,51.96,51.98,88140.0,50.8939,50.9135,50.8939,50.9135,88140.0
2023-11-29 14:00:00,51.97,51.99,51.94,51.94,170169.0,50.9037,50.9233,50.8744,50.8744,170169.0
2023-11-29 14:05:00,51.94,51.99,51.94,51.98,143571.0,50.8744,50.9233,50.8744,50.9135,143571.0
2023-11-29 14:10:00,51.98,51.98,51.91,51.93,198276.0,50.9135,50.9135,50.845,50.8646,198276.0
2023-11-29 14:15:00,51.93,51.96,51.92,51.93,130236.0,50.8646,50.8939,50.8548,50.8646,130236.0
2023-11-29 14:20:00,51.93,51.99,51.92,51.99,182361.0,50.8646,50.9233,50.8548,50.9233,182361.0
2023-11-29 14:25:00,51.99,52.0,51.95,51.97,167376.0,50.9233,50.9331,50.8842,50.9037,167376.0
2023-11-29 14:30:00,51.97,52.0,51.95,51.98,118209.0,50.9037,50.9331,50.8842,50.9135,118209.0
2023-11-29 14:35:00,51.98,51.99,51.95,51.97,136002.0,50.9135,50.9233,50.8842,50.9037,136002.0
2023-11-29 14:40:00,51.97,51.99,51.97,51.97,70626.0,50.9037,50.9233,50.9037,50.9037,70626.0
2023-11-29 14:45:00,51.97,52.0,51.97,51.99,105972.0,50.9037,50.9331,50.9037,50.9233,105972.0
2023-11-29 14:50:00,51.99,52.0,51.97,51.98,102651.0,50.9233,50.9331,50.9037,50.9135,102651.0
2023-11-29 14:55:00,51.97,51.99,51.96,51.98,118338.0,50.9037,50.9233,50.8939,50.9135,118338.0
2023-11-29 15:00:00,51.98,52.01,51.97,52.0,165918.0,50.9135,50.9429,50.9037,50.9331,165918.0
2023-11-29 15:05:00,52.0,52.02,51.98,52.01,196650.0,50.9331,50.9527,50.9135,50.9429,196650.0
2023-11-29 15:10:00,52.02,52.05,52.01,52.01,204309.0,50.9527,50.9821,50.9429,50.9429,204309.0
2023-11-29 15:15:00,52.01,52.01,51.98,52.0,171162.0,50.9429,50.9429,50.9135,50.9331,171162.0
2023-11-29 15:20:00,52.0,52.02,52.0,52.0,180324.0,50.9331,50.9527,50.9331,50.9331,180324.0
2023-11-29 15:25:00,52.0,52.02,51.99,52.01,209892.0,50.9331,50.9527,50.9233,50.9429,209892.0
2023-11-29 15:30:00,52.01,52.01,51.94,51.95,216132.0,50.9429,50.9429,50.8744,50.8842,216132.0
2023-11-29 15:35:00,51.95,51.98,51.95,51.96,233847.0,50.8842,50.9135,50.8842,50.8939,233847.0
2023-11-29 15:40:00,51.96,52.0,51.95,51.96,220566.0,50.8939,50.9331,50.8842,50.8939,220566.0
2023-11-29 15:45:00,51.96,51.99,51.96,51.99,310431.0,50.8939,50.9233,50.8939,50.9233,310431.0
2023-11-29 15:50:00,51.99,52.01,51.97,52.0,483711.0,50.9233,50.9429,50.9037,50.9331,483711.0
2023-11-29 15:55:00,52.0,52.04,51.99,52.03,1337181.0,50.9331,50.9723,50.9233,50.9625,1337181.0
2023-11-30 09:30:00,52.01,52.12,51.67,51.69,914610.0,50.9429,51.0507,50.6099,50.6295,914610.0
2023-11-30 09:35:00,51.69,51.79,51.63,51.66,621141.0,50.6295,50.7274,50.5707,50.6001,621141.0
2023-11-30 09:40:00,51.65,51.68,51.57,51.59,572793.0,50.5903,50.6197,50.5119,50.5315,572793.0
2023-11-30 09:45:00,51.59,51.67,51.58,51.63,266190.0,50.5315,50.6099,50.5217,50.5707,266190.0
2023-11-30 09:50:00,51.63,51.69,51.61,51.66,236661.0,50.5707,50.6295,50.5511,50.6001,236661.0
2023-11-30 09:55:00,51.66,51.76,51.66,51.74,229146.0,50.6001,50.6981,50.6001,50.6785,229146.0
2023-11-30 10:00:00,51.74,51.75,51.63,51.71,238980.0,50.6785,50.6883,50.5707,50.6491,238980.0
2023-11-30 10:05:00,51.7,51.72,51.61,51.63,251859.0,50.6393,50.6589,50.5511,50.5707,251859.0
2023-11-30 10:10:00,51.62,51.67,51.61,51.61,194217.0,50.5609,50.6099,50.5511,50.5511,194217.0
2023-11-30 10:15:00,51.61,51.64,51.6,51.61,164769.0,50.5511,50.5805,50.5413,50.5511,164769.0
2023-11-30 10:20:00,51.61,51.66,51.59,51.63,138792.0,50.5511,50.6001,50.5315,50.5707,138792.0
2023-11-30 10:25:00,51.62,51.69,51.59,51.68,175965.0,50.5609,50.6295,50.5315,50.6197,175965.0
2023-11-30 10:30:00,51.68,51.72,51.67,51.7,196911.0,50.6197,50.6589,50.6099,50.6393,196911.0
2023-11-30 10:35:00,51.7,51.71,51.61,51.65,223659.0,50.6393,50.6491,50.5511,50.5903,223659.0
2023-11-30 10:40:00,51.66,51.66,51.58,51.61,356613.0,50.6001,50.6001,50.5217,50.5511,356613.0
2023-11-30 10:45:00,51.61,51.64,51.6,51.64,301014.0,50.5511,50.5805,50.5413,50.5805,301014.0
2023-11-30 10:50:00,51.64,51.66,51.6,51.63,324036.0,50.5805,50.6001,50.5413,50.5707,324036.0
2023-11-30 10:55:00,51.63,51.63,51.57,51.57,362127.0,50.5707,50.5707,50.5119,50.5119,362127.0
2023-11-30 11:00:00,51.58,51.58,51.51,51.52,620724.0,50.5217,50.5217,50.4532,50.463,620724.0
2023-11-30 11:05:00,51.52,51.61,51.5,51.61,265611.0,50.463,50.5511,50.4434,50.5511,265611.0
2023-11-30 11:10:00,51.61,51.65,51.58,51.65,132447.0,50.5511,50.5903,50.5217,50.5903,132447.0
2023-11-30 11:15:00,51.65,51.75,51.65,51.74,224451.0,50.5903,50.6883,50.5903,50.6785,224451.0
2023-11-30 11:20:00,51.74,51.78,51.7,51.75,224472.0,50.6785,50.7176,50.6393,50.6883,224472.0
2023-11-30 11:25:00,51.76,51.79,51.72,51.77,256575.0,50.6981,50.7274,50.6589,50.7078,256575.0
2023-11-30 11:30:00,51.77,51.79,51.74,51.78,140484.0,50.7078,50.7274,50.6785,50.7176,140484.0
2023-11-30 11:35:00,51.77,51.82,51.77,51.81,128412.0,50.7078,50.7568,50.7078,50.747,128412.0
2023-11-30 11:40:00,51.81,51.85,51.81,51.83,119349.0,50.747,50.7862,50.747,50.7666,119349.0
2023-11-30 11:45:00,51.82,51.83,51.77,51.78,107835.0,50.7568,50.7666,50.7078,50.7176,107835.0
2023-11-30 11:50:00,51.78,51.83,51.78,51.82,72351.0,50.7176,50.7666,50.7176,50.7568,72351.0
2023-11-30 11:55:00,51.82,51.85,51.82,51.84,143658.0,50.7568,50.7862,50.7568,50.7764,143658.0
2023-11-30 12:00:00,51.85,51.86,51.79,51.79,127875.0,50.7862,50.796,50.7274,50.7274,127875.0
2023-11-30 12:05:00,51.78,51.83,51.77,51.79,95697.0,50.7176,50.7666,50.7078,50.7274,95697.0
2023-11-30 12:10:00,51.79,51.79,51.71,51.71,106644.0,50.7274,50.7274,50.6491,50.6491,106644.0
2023-11-30 12:15:00,51.71,51.72,51.65,51.67,82779.0,50.6491,50.6589,50.5903,50.6099,82779.0
2023-11-30 12:20:00,51.66,51.66,51.63,51.64,87363.0,50.6001,50.6001,50.5707,50.5805,87363.0
2023-11-30 12:25:00,51.63,51.65,51.61,51.64,98472.0,50.5707,50.5903,50.5511,50.5805,98472.0
2023-11-30 12:30:00,51.64,51.66,51.63,51.64,54879.0,50.5805,50.6001,50.5707,50.5805,54879.0
2023-11-30 12:35:00,51.64,51.66,51.61,51.61,71757.0,50.5805,50.6001,50.5511,50.5511,71757.0
2023-11-30 12:40:00,51.61,51.65,51.59,51.63,96621.0,50.5511,50.5903,50.5315,50.5707,96621.0
2023-11-30 12:45:00,51.63,51.67,51.62,51.65,111033.0,50.5707,50.6099,50.5609,50.5903,111033.0
2023-11-30 12:50:00,51.65,51.68,51.64,51.65,75210.0,50.5903,50.6197,50.5805,50.5903,75210.0
2023-11-30 12:55:00,51.66,51.66,51.63,51.65,69723.0,50.6001,50.6001,50.5707,50.5903,69723.0
2023-11-30 13:00:00,51.65,51.68,51.64,51.67,81609.0,50.5903,50.6197,50.5805,50.6099,81609.0
2023-11-30 13:05:00,51.67,51.7,51.65,51.66,63837.0,50.6099,50.6393,50.5903,50.6001,63837.0
2023-11-30 13:10:00,51.66,51.69,51.66,51.69,49035.0,50.6001,50.6295,50.6001,50.6295,49035.0
2023-11-30 13:15:00,51.69,51.71,51.64,51.64,100956.0,50.6295,50.6491,50.5805,50.5805,100956.0
2023-11-30 13:20:00,51.64,51.65,51.62,51.65,71472.0,50.5805,50.5903,50.5609,50.5903,71472.0
2023-11-30 13:25:00,51.65,51.68,51.65,51.67,59169.0,50.5903,50.6197,50.5903,50.6099,59169.0
2023-11-30 13:30:00,51.67,51.71,51.65,51.71,79800.0,50.6099,50.6491,50.5903,50.6491,79800.0
2023-11-30 13:35:00,51.71,51.72,51.68,51.69,83841.0,50.6491,50.6589,50.6197,50.6295,83841.0
2023-11-30 13:40:00,51.69,51.7,51.68,51.7,79227.0,50.6295,50.6393,50.6197,50.6393,79227.0
2023-11-30 13:45:00,51.7,51.71,51.68,51.68,71130.0,50.6393,50.6491,50.6197,50.6197,71130.0
2023-11-30 13:50:00,51.68,51.7,51.67,51.69,107706.0,50.6197,50.6393,50.6099,50.6295,107706.0
2023-11-30 13:55:00,51.68,51.7,51.67,51.69,85155.0,50.6197,50.6393,50.6099,50.6295,85155.0
2023-11-30 14:00:00,51.68,51.72,51.68,51.71,147375.0,50.6197,50.6589,50.6197,50.6491,147375.0
2023-11-30 14:05:00,51.71,51.72,51.69,51.69,85167.0,50.6491,50.6589,50.6295,50.6295,85167.0
2023-11-30 14:10:00,51.69,51.71,51.68,51.68,109590.0,50.6295,50.6491,50.6197,50.6197,109590.0
2023-11-30 14:15:00,51.68,51.72,51.66,51.71,103806.0,50.6197,50.6589,50.6001,50.6491,103806.0
2023-11-30 14:20:00,51.7,51.73,51.69,51.69,67680.0,50.6393,50.6687,50.6295,50.6295,67680.0
2023-11-30 14:25:00,51.7,51.72,51.68,51.72,72960.0,50.6393,50.6589,50.6197,50.6589,72960.0
2023-11-30 14:30:00,51.71,51.72,51.69,51.72,88500.0,50.6491,50.6589,50.6295,50.6589,88500.0
2023-11-30 14:35:00,51.72,51.74,51.7,51.71,82599.0,50.6589,50.6785,50.6393,50.6491,82599.0
2023-11-30 14:40:00,51.71,51.75,51.7,51.72,95823.0,50.6491,50.6883,50.6393,50.6589,95823.0
2023-11-30 14:45:00,51.72,51.73,51.71,51.73,87672.0,50.6589,50.6687,50.6491,50.6687,87672.0
2023-11-30 14:50:00,51.73,51.74,51.72,51.73,122946.0,50.6687,50.6785,50.6589,50.6687,122946.0
2023-11-30 14:55:00,51.73,51.74,51.69,51.7,155937.0,50.6687,50.6785,50.6295,50.6393,155937.0
2023-11-30 15:00:00,51.7,51.73,51.7,51.73,161775.0,50.6393,50.6687,50.6393,50.6687,161775.0
2023-11-30 15:05:00,51.74,51.78,51.73,51.76,133230.0,50.6785,50.7176,50.6687,50.6981,133230.0
2023-11-30 15:10:00,51.76,51.76,51.72,51.74,134100.0,50.6981,50.6981,50.6589,50.6785,134100.0
2023-11-30 15:15:00,51.74,51.77,51.73,51.76,163572.0,50.6785,50.7078,50.6687,50.6981,163572.0
2023-11-30 15:20:00,51.76,51.76,51.72,51.72,215946.0,50.6981,50.6981,50.6589,50.6589,215946.0
2023-11-30 15:25:00,51.73,51.79,51.72,51.77,125565.0,50.6687,50.7274,50.6589,50.7078,125565.0
2023-11-30 15:30:00,51.77,51.78,51.74,51.75,156804.0,50.7078,50.7176,50.6785,50.6883,156804.0
2023-11-30 15:35:00,51.75,51.79,51.75,51.78,167115.0,50.6883,50.7274,50.6883,50.7176,167115.0
2023-11-30 15:40:00,51.79,51.85,51.78,51.85,305985.0,50.7274,50.7862,50.7176,50.7862,305985.0
2023-11-30 15:45:00,51.84,51.85,51.78,51.78,359985.0,50.7764,50.7862,50.7176,50.7176,359985.0
2023-11-30 15:50:00,51.77,51.84,51.75,51.82,841059.0,50.7078,50.7764,50.6883,50.7568,841059.0
2023-11-30 15:55:00,51.82,51.9,51.76,51.86,1950780.0,50.7568,50.8352,50.6981,50.796,1950780.0
2023-12-01 09:30:00,51.79,51.8,51.64,51.73,525504.0,50.7274,50.7372,50.5805,50.6687,525504.0
2023-12-01 09:35:00,51.75,51.79,51.66,51.69,274533.0,50.6883,50.7274,50.6001,50.6295,274533.0
2023-12-01 09:40:00,51.69,51.76,51.65,51.67,316446.0,50.6295,50.6981,50.5903,50.6099,316446.0
2023-12-01 09:45:00,51.67,51.68,51.57,51.64,502050.0,50.6099,50.6197,50.5119,50.5805,502050.0
2023-12-01 09:50:00,51.65,51.72,51.65,51.69,197271.0,50.5903,50.6589,50.5903,50.6295,197271.0
2023-12-01 09:55:00,51.69,51.76,51.65,51.76,176064.0,50.6295,50.6981,50.5903,50.6981,176064.0
2023-12-01 10:00:00,51.77,51.87,51.74,51.81,197619.0,50.7078,50.8058,50.6785,50.747,197619.0
2023-12-01 10:05:00,51.8,51.82,51.78,51.78,161844.0,50.7372,50.7568,50.7176,50.7176,161844.0
2023-12-01 10:10:00,51.79,51.79,51.69,51.72,334368.0,50.7274,50.7274,50.6295,50.6589,334368.0
2023-12-01 10:15:00,51.71,51.71,51.63,51.67,267189.0,50.6491,50.6491,50.5707,50.6099,267189.0
2023-12-01 10:20:00,51.67,51.7,51.62,51.66,246960.0,50.6099,50.6393,50.5609,50.6001,246960.0
2023-12-01 10:25:00,51.67,51.7,51.66,51.7,126867.0,50.6099,50.6393,50.6001,50.6393,126867.0
2023-12-01 10:30:00,51.69,51.71,51.61,51.64,232521.0,50.6295,50.6491,50.5511,50.5805,232521.0
2023-12-01 10:35:00,51.64,51.68,51.61,51.64,207459.0,50.5805,50.6197,50.5511,50.5805,207459.0
2023-12-01 10:40:00,51.64,51.66,51.59,51.61,251454.0,50.5805,50.6001,50.5315,50.5511,251454.0
2023-12-01 10:45:00,51.61,51.63,51.57,51.59,197565.0,50.5511,50.5707,50.5119,50.5315,197565.0
2023-12-01 10:50:00,51.59,51.59,51.44,51.44,530193.0,50.5315,50.5315,50.3846,50.3846,530193.0
2023-12-01 10:55:00,51.45,51.45,50.88,51.15,3050184.0,50.3944,50.3944,49.8361,50.1006,3050184.0
2023-12-01 11:00:00,51.15,51.3,51.11,51.29,952329.0,50.1006,50.2475,50.0614,50.2377,952329.0
2023-12-01 11:05:00,51.28,51.33,51.14,51.22,462423.0,50.2279,50.2769,50.0908,50.1691,462423.0
2023-12-01 11:10:00,51.22,51.32,51.13,51.13,413079.0,50.1691,50.2671,50.081,50.081,413079.0
2023-12-01 11:15:00,51.13,51.16,51.04,51.09,643521.0,50.081,50.1104,49.9928,50.0418,643521.0
2023-12-01 11:20:00,51.09,51.1,51.03,51.03,423006.0,50.0418,50.0516,49.983,49.983,423006.0
2023-12-01 11:25:00,51.03,51.21,51.02,51.2,594834.0,49.983,50.1593,49.9732,50.1495,594834.0
2023-12-01 11:30:00,51.2,51.23,51.1,51.13,298095.0,50.1495,50.1789,50.0516,50.081,298095.0
2023-12-01 11:35:00,51.13,51.15,51.01,51.02,273099.0,50.081,50.1006,49.9634,49.9732,273099.0
2023-12-01 11:40:00,51.02,51.17,51.0,51.17,521097.0,49.9732,50.1202,49.9536,50.1202,521097.0
2023-12-01 11:45:00,51.17,51.26,51.15,51.26,189585.0,50.1202,50.2083,50.1006,50.2083,189585.0
2023-12-01 11:50:00,51.27,51.31,51.25,51.29,181602.0,50.2181,50.2573,50.1985,50.2377,181602.0
2023-12-01 11:55:00,51.29,51.29,51.22,51.25,190998.0,50.2377,50.2377,50.1691,50.1985,190998.0
2023-12-01 12:00:00,51.24,51.24,51.2,51.23,292704.0,50.1887,50.1887,50.1495,50.1789,292704.0
2023-12-01 12:05:00,51.23,51.26,51.2,51.22,343674.0,50.1789,50.2083,50.1495,50.1691,343674.0
2023-12-01 12:10:00,51.22,51.22,51.04,51.13,1159263.0,50.1691,50.1691,49.9928,50.081,1159263.0
2023-12-01 12:15:00,51.14,51.17,51.09,51.14,231381.0,50.0908,50.1202,50.0418,50.0908,231381.0
2023-12-01 12:20:00,51.14,51.14,51.05,51.06,171294.0,50.0908,50.0908,50.0026,50.0124,171294.0
2023-12-01 12:25:00,51.05,51.08,51.03,51.03,193746.0,50.0026,50.032,49.983,49.983,193746.0
2023-12-01 12:30:00,51.04,51.05,50.99,51.03,484149.0,49.9928,50.0026,49.9438,49.983,484149.0
2023-12-01 12:35:00,51.03,51.07,51.02,51.04,146190.0,49.983,50.0222,49.9732,49.9928,146190.0
2023-12-01 12:40:00,51.04,51.05,51.01,51.01,222429.0,49.9928,50.0026,49.9634,49.9634,222429.0
2023-12-01 12:45:00,51.01,51.12,51.0,51.11,186240.0,49.9634,50.0712,49.9536,50.0614,186240.0
2023-12-01 12:50:00,51.11,51.18,51.1,51.16,205956.0,50.0614,50.1299,50.0516,50.1104,205956.0
2023-12-01 12:55:00,51.17,51.17,51.11,51.11,172233.0,50.1202,50.1202,50.0614,50.0614,172233.0
2023-12-01 13:00:00,51.11,51.12,51.08,51.1,163713.0,50.0614,50.0712,50.032,50.0516,163713.0
2023-12-01 13:05:00,51.1,51.16,51.07,51.15,155181.0,50.0516,50.1104,50.0222,50.1006,155181.0
2023-12-01 13:10:00,51.15,51.18,51.14,51.16,167685.0,50.1006,50.1299,50.0908,50.1104,167685.0
2023-12-01 13:15:00,51.16,51.23,51.15,51.23,249858.0,50.1104,50.1789,50.1006,50.1789,249858.0
2023-12-01 13:20:00,51.23,51.28,51.21,51.27,192777.0,50.1789,50.2279,50.1593,50.2181,192777.0
2023-12-01 13:25:00,51.27,51.3,51.25,51.25,227751.0,50.2181,50.2475,50.1985,50.1985,227751.0
2023-12-01 13:30:00,51.24,51.34,51.24,51.32,250212.0,50.1887,50.2867,50.1887,50.2671,250212.0
2023-12-01 13:35:00,51.32,51.33,51.28,51.29,182685.0,50.2671,50.2769,50.2279,50.2377,182685.0
2023-12-01 13:40:00,51.28,51.3,51.27,51.27,107703.0,50.2279,50.2475,50.2181,50.2181,107703.0
2023-12-01 13:45:00,51.27,51.28,51.22,51.24,152385.0,50.2181,50.2279,50.1691,50.1887,152385.0
2023-12-01 13:50:00,51.24,51.24,51.21,51.22,152898.0,50.1887,50.1887,50.1593,50.1691,152898.0
2023-12-01 13:55:00,51.23,51.23,51.21,51.22,97116.0,50.1789,50.1789,50.1593,50.1691,97116.0
2023-12-01 14:00:00,51.22,51.24,51.2,51.22,117804.0,50.1691,50.1887,50.1495,50.1691,117804.0
2023-12-01 14:05:00,51.22,51.25,51.22,51.24,203457.0,50.1691,50.1985,50.1691,50.1887,203457.0
2023-12-01 14:10:00,51.24,51.32,51.24,51.31,180504.0,50.1887,50.2671,50.1887,50.2573,180504.0
2023-12-01 14:15:00,51.31,51.32,51.29,51.29,147711.0,50.2573,50.2671,50.2377,50.2377,147711.0
2023-12-01 14:20:00,51.28,51.3,51.28,51.29,123276.0,50.2279,50.2475,50.2279,50.2377,123276.0
2023-12-01 14:25:00,51.29,51.29,51.27,51.29,95121.0,50.2377,50.2377,50.2181,50.2377,95121.0
2023-12-01 14:30:00,51.29,51.29,51.27,51.27,105132.0,50.2377,50.2377,50.2181,50.2181,105132.0
2023-12-01 14:35:00,51.27,51.27,51.25,51.26,108303.0,50.2181,50.2181,50.1985,50.2083,108303.0
2023-12-01 14:40:00,51.27,51.28,51.25,51.27,177060.0,50.2181,50.2279,50.1985,50.2181,177060.0
2023-12-01 14:45:00,51.27,51.27,51.25,51.26,144258.0,50.2181,50.2181,50.1985,50.2083,144258.0
2023-12-01 14:50:00,51.26,51.27,51.23,51.24,222963.0,50.2083,50.2181,50.1789,50.1887,222963.0
2023-12-01 14:55:00,51.23,51.23,51.18,51.21,335724.0,50.1789,50.1789,50.1299,50.1593,335724.0
2023-12-01 15:00:00,51.22,51.25,51.21,51.23,194463.0,50.1691,50.1985,50.1593,50.1789,194463.0
2023-12-01 15:05:00,51.23,51.25,51.21,51.21,214152.0,50.1789,50.1985,50.1593,50.1593,214152.0
2023-12-01 15:10:00,51.21,51.22,51.16,51.17,285318.0,50.1593,50.1691,50.1104,50.1202,285318.0
2023-12-01 15:15:00,51.17,51.22,51.14,51.21,258390.0,50.1202,50.1691,50.0908,50.1593,258390.0
2023-12-01 15:20:00,51.22,51.24,51.17,51.18,214992.0,50.1691,50.1887,50.1202,50.1299,214992.0
2023-12-01 15:25:00,51.18,51.24,51.17,51.22,264672.0,50.1299,50.1887,50.1202,50.1691,264672.0
2023-12-01 15:30:00,51.22,51.27,51.21,51.26,334659.0,50.1691,50.2181,50.1593,50.2083,334659.0
2023-12-01 15:35:00,51.26,51.31,51.26,51.27,321597.0,50.2083,50.2573,50.2083,50.2181,321597.0
2023-12-01 15:40:00,51.27,51.42,51.27,51.41,637437.0,50.2181,50.365,50.2181,50.3552,637437.0
2023-12-01 15:45:00,51.41,51.45,51.4,51.45,441762.0,50.3552,50.3944,50.3454,50.3944,441762.0
2023-12-01 15:50:00,51.45,51.45,51.4,51.4,627828.0,50.3944,50.3944,50.3454,50.3454,627828.0
2023-12-01 15:55:00,51.4,51.52,51.4,51.45,1435149.0,50.3454,50.463,50.3454,50.3944,1435149.0
2023-12-04 09:30:00,51.11,51.43,51.11,51.23,617787.0,50.0614,50.3748,50.0614,50.1789,617787.0
2023-12-04 09:35:00,51.23,51.34,51.17,51.33,198282.0,50.1789,50.2867,50.1202,50.2769,198282.0
2023-12-04 09:40:00,51.33,51.41,51.31,51.36,168450.0,50.2769,50.3552,50.2573,50.3063,168450.0
2023-12-04 09:45:00,51.36,51.39,51.24,51.28,194172.0,50.3063,50.3356,50.1887,50.2279,194172.0
2023-12-04 09:50:00,51.28,51.31,51.24,51.3,269112.0,50.2279,50.2573,50.1887,50.2475,269112.0
2023-12-04 09:55:00,51.3,51.37,51.28,51.31,209766.0,50.2475,50.3161,50.2279,50.2573,209766.0
2023-12-04 10:00:00,51.31,51.36,51.27,51.29,211641.0,50.2573,50.3063,50.2181,50.2377,211641.0
2023-12-04 10:05:00,51.28,51.33,51.25,51.28,269943.0,50.2279,50.2769,50.1985,50.2279,269943.0
2023-12-04 10:10:00,51.28,51.33,51.23,51.25,237273.0,50.2279,50.2769,50.1789,50.1985,237273.0
2023-12-04 10:15:00,51.25,51.26,51.18,51.2,173634.0,50.1985,50.2083,50.1299,50.1495,173634.0
2023-12-04 10:20:00,51.2,51.2,51.15,51.15,125196.0,50.1495,50.1495,50.1006,50.1006,125196.0
2023-12-04 10:25:00,51.15,51.17,51.11,51.14,174237.0,50.1006,50.1202,50.0614,50.0908,174237.0
2023-12-04 10:30:00,51.13,51.26,51.1,51.26,187854.0,50.081,50.2083,50.0516,50.2083,187854.0
2023-12-04 10:35:00,51.26,51.28,51.2,51.22,132393.0,50.2083,50.2279,50.1495,50.1691,132393.0
2023-12-04 10:40:00,51.22,51.27,51.19,51.25,110715.0,50.1691,50.2181,50.1397,50.1985,110715.0
2023-12-04 10:45:00,51.26,51.26,51.16,51.18,144720.0,50.2083,50.2083,50.1104,50.1299,144720.0
2023-12-04 10:50:00,51.18,51.32,51.16,51.29,229242.0,50.1299,50.2671,50.1104,50.2377,229242.0
2023-12-04 10:55:00,51.3,51.39,51.3,51.35,186189.0,50.2475,50.3356,50.2475,50.2965,186189.0
2023-12-04 11:00:00,51.34,51.37,51.29,51.32,216138.0,50.2867,50.3161,50.2377,50.2671,216138.0
2023-12-04 11:05:00,51.33,51.34,51.27,51.28,100359.0,50.2769,50.2867,50.2181,50.2279,100359.0
2023-12-04 11:10:00,51.29,51.32,51.27,51.3,88656.0,50.2377,50.2671,50.2181,50.2475,88656.0
2023-12-04 11:15:00,51.3,51.32,51.24,51.24,93045.0,50.2475,50.2671,50.1887,50.1887,93045.0
2023-12-04 11:20:00,51.24,51.25,51.2,51.22,125343.0,50.1887,50.1985,50.1495,50.1691,125343.0
2023-12-04 11:25:00,51.22,51.28,51.21,51.28,154668.0,50.1691,50.2279,50.1593,50.2279,154668.0
2023-12-04 11:30:00,51.27,51.33,51.26,51.31,72507.0,50.2181,50.2769,50.2083,50.2573,72507.0
2023-12-04 11:35:00,51.32,51.35,51.31,51.35,105462.0,50.2671,50.2965,50.2573,50.2965,105462.0
2023-12-04 11:40:00,51.34,51.35,51.27,51.28,89340.0,50.2867,50.2965,50.2181,50.2279,89340.0
2023-12-04 11:45:00,51.28,51.3,51.27,51.27,74586.0,50.2279,50.2475,50.2181,50.2181,74586.0
2023-12-04 11:50:00,51.27,51.31,51.26,51.28,101451.0,50.2181,50.2573,50.2083,50.2279,101451.0
2023-12-04 11:55:00,51.29,51.32,51.29,51.32,107178.0,50.2377,50.2671,50.2377,50.2671,107178.0
2023-12-04 12:00:00,51.32,51.39,51.3,51.37,237399.0,50.2671,50.3356,50.2475,50.3161,237399.0
2023-12-04 12:05:00,51.37,51.4,51.35,51.35,175374.0,50.3161,50.3454,50.2965,50.2965,175374.0
2023-12-04 12:10:00,51.35,51.39,51.35,51.37,83964.0,50.2965,50.3356,50.2965,50.3161,83964.0
2023-12-04 12:15:00,51.37,51.38,51.35,51.37,160038.0,50.3161,50.3258,50.2965,50.3161,160038.0
2023-12-04 12:20:00,51.38,51.42,51.37,51.42,149148.0,50.3258,50.365,50.3161,50.365,149148.0
2023-12-04 12:25:00,51.42,51.44,51.4,51.44,183966.0,50.365,50.3846,50.3454,50.3846,183966.0
2023-12-04 12:30:00,51.44,51.45,51.39,51.43,212757.0,50.3846,50.3944,50.3356,50.3748,212757.0
2023-12-04 12:35:00,51.43,51.51,51.41,51.5,338700.0,50.3748,50.4532,50.3552,50.4434,338700.0
2023-12-04 12:40:00,51.5,51.51,51.47,51.49,204129.0,50.4434,50.4532,50.414,50.4336,204129.0
2023-12-04 12:45:00,51.5,51.51,51.47,51.5,364896.0,50.4434,50.4532,50.414,50.4434,364896.0
2023-12-04 12:50:00,51.5,51.51,51.47,51.51,160452.0,50.4434,50.4532,50.414,50.4532,160452.0
2023-12-04 12:55:00,51.51,51.55,51.5,51.54,157692.0,50.4532,50.4924,50.4434,50.4826,157692.0
2023-12-04 13:00:00,51.54,51.59,51.53,51.59,207201.0,50.4826,50.5315,50.4728,50.5315,207201.0
2023-12-04 13:05:00,51.59,51.63,51.58,51.63,152904.0,50.5315,50.5707,50.5217,50.5707,152904.0
2023-12-04 13:10:00,51.63,51.64,51.61,51.61,194748.0,50.5707,50.5805,50.5511,50.5511,194748.0
2023-12-04 13:15:00,51.61,51.64,51.59,51.61,122703.0,50.5511,50.5805,50.5315,50.5511,122703.0
2023-12-04 13:20:00,51.62,51.63,51.59,51.6,77916.0,50.5609,50.5707,50.5315,50.5413,77916.0
2023-12-04 13:25:00,51.6,51.62,51.59,51.59,114084.0,50.5413,50.5609,50.5315,50.5315,114084.0
2023-12-04 13:30:00,51.59,51.6,51.57,51.59,127713.0,50.5315,50.5413,50.5119,50.5315,127713.0
2023-12-04 13:35:00,51.59,51.61,51.58,51.6,89220.0,50.5315,50.5511,50.5217,50.5413,89220.0
2023-12-04 13:40:00,51.6,51.6,51.55,51.56,90312.0,50.5413,50.5413,50.4924,50.5022,90312.0
2023-12-04 13:45:00,51.56,51.59,51.56,51.58,86046.0,50.5022,50.5315,50.5022,50.5217,86046.0
2023-12-04 13:50:00,51.58,51.59,51.52,51.53,77967.0,50.5217,50.5315,50.463,50.4728,77967.0
2023-12-04 13:55:00,51.53,51.54,51.52,51.54,104208.0,50.4728,50.4826,50.463,50.4826,104208.0
2023-12-04 14:00:00,51.54,51.55,51.51,51.52,87810.0,50.4826,50.4924,50.4532,50.463,87810.0
2023-12-04 14:05:00,51.53,51.56,51.52,51.55,75003.0,50.4728,50.5022,50.463,50.4924,75003.0
2023-12-04 14:10:00,51.55,51.61,51.55,51.59,144987.0,50.4924,50.5511,50.4924,50.5315,144987.0
2023-12-04 14:15:00,51.59,51.6,51.55,51.56,89862.0,50.5315,50.5413,50.4924,50.5022,89862.0
2023-12-04 14:20:00,51.55,51.56,51.52,51.55,99012.0,50.4924,50.5022,50.463,50.4924,99012.0
2023-12-04 14:25:00,51.55,51.57,51.54,51.57,112680.0,50.4924,50.5119,50.4826,50.5119,112680.0
2023-12-04 14:30:00,51.57,51.6,51.53,51.55,121815.0,50.5119,50.5413,50.4728,50.4924,121815.0
2023-12-04 14:35:00,51.55,51.57,51.55,51.56,93000.0,50.4924,50.5119,50.4924,50.5022,93000.0
2023-12-04 14:40:00,51.55,51.56,51.52,51.56,97653.0,50.4924,50.5022,50.463,50.5022,97653.0
2023-12-04 14:45:00,51.56,51.59,51.55,51.55,105165.0,50.5022,50.5315,50.4924,50.4924,105165.0
2023-12-04 14:50:00,51.56,51.56,51.52,51.54,85902.0,50.5022,50.5022,50.463,50.4826,85902.0
2023-12-04 14:55:00,51.54,51.55,51.51,51.53,122664.0,50.4826,50.4924,50.4532,50.4728,122664.0
2023-12-04 15:00:00,51.53,51.55,51.5,51.51,152598.0,50.4728,50.4924,50.4434,50.4532,152598.0
2023-12-04 15:05:00,51.51,51.51,51.47,51.51,152793.0,50.4532,50.4532,50.414,50.4532,152793.0
2023-12-04 15:10:00,51.51,51.55,51.51,51.53,178617.0,50.4532,50.4924,50.4532,50.4728,178617.0
2023-12-04 15:15:00,51.53,51.54,51.49,51.5,114909.0,50.4728,50.4826,50.4336,50.4434,114909.0
2023-12-04 15:20:00,51.5,51.51,51.46,51.48,101358.0,50.4434,50.4532,50.4042,50.4238,101358.0
2023-12-04 15:25:00,51.48,51.5,51.46,51.47,291072.0,50.4238,50.4434,50.4042,50.414,291072.0
2023-12-04 15:30:00,51.47,51.47,51.41,51.43,140820.0,50.414,50.414,50.3552,50.3748,140820.0
2023-12-04 15:35:00,51.42,51.47,51.41,51.45,217941.0,50.365,50.414,50.3552,50.3944,217941.0
2023-12-04 15:40:00,51.45,51.46,51.42,51.45,185649.0,50.3944,50.4042,50.365,50.3944,185649.0
2023-12-04 15:45:00,51.45,51.46,51.43,51.43,284175.0,50.3944,50.4042,50.3748,50.3748,284175.0
2023-12-04 15:50:00,51.43,51.49,51.43,51.45,534399.0,50.3748,50.4336,50.3748,50.3944,534399.0
2023-12-04 15:55:00,51.46,51.46,51.41,51.43,1126671.0,50.4042,50.4042,50.3552,50.3748,1126671.0
2023-12-05 09:30:00,51.48,51.55,51.28,51.28,509190.0,50.4238,50.4924,50.2279,50.2279,509190.0
2023-12-05 09:35:00,51.27,51.41,51.25,51.39,228216.0,50.2181,50.3552,50.1985,50.3356,228216.0
2023-12-05 09:40:00,51.39,51.5,51.39,51.45,320400.0,50.3356,50.4434,50.3356,50.3944,320400.0
2023-12-05 09:45:00,51.45,51.53,51.42,51.46,289317.0,50.3944,50.4728,50.365,50.4042,289317.0
2023-12-05 09:50:00,51.45,51.51,51.41,51.47,156060.0,50.3944,50.4532,50.3552,50.414,156060.0
2023-12-05 09:55:00,51.46,51.49,51.42,51.49,111954.0,50.4042,50.4336,50.365,50.4336,111954.0
2023-12-05 10:00:00,51.49,51.56,51.48,51.49,211041.0,50.4336,50.5022,50.4238,50.4336,211041.0
2023-12-05 10:05:00,51.49,51.49,51.42,51.47,153921.0,50.4336,50.4336,50.365,50.414,153921.0
2023-12-05 10:10:00,51.47,51.55,51.46,51.47,196002.0,50.414,50.4924,50.4042,50.414,196002.0
2023-12-05 10:15:00,51.47,51.57,51.46,51.56,140706.0,50.414,50.5119,50.4042,50.5022,140706.0
2023-12-05 10:20:00,51.56,51.61,51.55,51.61,167256.0,50.5022,50.5511,50.4924,50.5511,167256.0
2023-12-05 10:25:00,51.61,51.68,51.58,51.67,278880.0,50.5511,50.6197,50.5217,50.6099,278880.0
2023-12-05 10:30:00,51.68,51.7,51.65,51.68,245784.0,50.6197,50.6393,50.5903,50.6197,245784.0
2023-12-05 10:35:00,51.68,51.76,51.66,51.76,271044.0,50.6197,50.6981,50.6001,50.6981,271044.0
2023-12-05 10:40:00,51.76,51.81,51.74,51.79,281826.0,50.6981,50.747,50.6785,50.7274,281826.0
2023-12-05 10:45:00,51.79,51.79,51.68,51.68,143826.0,50.7274,50.7274,50.6197,50.6197,143826.0
2023-12-05 10:50:00,51.68,51.71,51.67,51.67,100800.0,50.6197,50.6491,50.6099,50.6099,100800.0
2023-12-05 10:55:00,51.67,51.75,51.67,51.7,184890.0,50.6099,50.6883,50.6099,50.6393,184890.0
2023-12-05 11:00:00,51.7,51.72,51.68,51.7,117423.0,50.6393,50.6589,50.6197,50.6393,117423.0
2023-12-05 11:05:00,51.7,51.73,51.63,51.64,117525.0,50.6393,50.6687,50.5707,50.5805,117525.0
2023-12-05 11:10:00,51.65,51.67,51.61,51.64,81519.0,50.5903,50.6099,50.5511,50.5805,81519.0
2023-12-05 11:15:00,51.64,51.64,51.5,51.53,218895.0,50.5805,50.5805,50.4434,50.4728,218895.0
2023-12-05 11:20:00,51.53,51.59,51.52,51.58,104781.0,50.4728,50.5315,50.463,50.5217,104781.0
2023-12-05 11:25:00,51.57,51.62,51.57,51.61,99918.0,50.5119,50.5609,50.5119,50.5511,99918.0
2023-12-05 11:30:00,51.61,51.66,51.61,51.63,141183.0,50.5511,50.6001,50.5511,50.5707,141183.0
2023-12-05 11:35:00,51.63,51.69,51.63,51.69,74859.0,50.5707,50.6295,50.5707,50.6295,74859.0
2023-12-05 11:40:00,51.69,51.71,51.68,51.71,79404.0,50.6295,50.6491,50.6197,50.6491,79404.0
2023-12-05 11:45:00,51.71,51.74,51.71,51.74,113064.0,50.6491,50.6785,50.6491,50.6785,113064.0
2023-12-05 11:50:00,51.74,51.75,51.66,51.67,132507.0,50.6785,50.6883,50.6001,50.6099,132507.0
2023-12-05 11:55:00,51.68,51.69,51.67,51.69,109254.0,50.6197,50.6295,50.6099,50.6295,109254.0
2023-12-05 12:00:00,51.69,51.76,51.68,51.76,147927.0,50.6295,50.6981,50.6197,50.6981,147927.0
2023-12-05 12:05:00,51.76,51.77,51.7,51.72,122823.0,50.6981,50.7078,50.6393,50.6589,122823.0
2023-12-05 12:10:00,51.73,51.73,51.7,51.73,76014.0,50.6687,50.6687,50.6393,50.6687,76014.0
2023-12-05 12:15:00,51.73,51.77,51.72,51.72,87192.0,50.6687,50.7078,50.6589,50.6589,87192.0
2023-12-05 12:20:00,51.73,51.78,51.73,51.77,98259.0,50.6687,50.7176,50.6687,50.7078,98259.0
2023-12-05 12:25:00,51.76,51.82,51.76,51.81,120294.0,50.6981,50.7568,50.6981,50.747,120294.0
2023-12-05 12:30:00,51.81,51.82,51.79,51.81,87990.0,50.747,50.7568,50.7274,50.747,87990.0
2023-12-05 12:35:00,51.81,51.82,51.8,51.82,84363.0,50.747,50.7568,50.7372,50.7568,84363.0
2023-12-05 12:40:00,51.82,51.82,51.8,51.82,91785.0,50.7568,50.7568,50.7372,50.7568,91785.0
2023-12-05 12:45:00,51.82,51.86,51.82,51.85,159786.0,50.7568,50.796,50.7568,50.7862,159786.0
2023-12-05 12:50:00,51.85,51.86,51.82,51.84,152778.0,50.7862,50.796,50.7568,50.7764,152778.0
2023-12-05 12:55:00,51.85,51.88,51.84,51.87,100290.0,50.7862,50.8156,50.7764,50.8058,100290.0
2023-12-05 13:00:00,51.88,51.89,51.87,51.87,146631.0,50.8156,50.8254,50.8058,50.8058,146631.0
2023-12-05 13:05:00,51.87,51.87,51.84,51.85,110985.0,50.8058,50.8058,50.7764,50.7862,110985.0
2023-12-05 13:10:00,51.85,51.86,51.83,51.85,179529.0,50.7862,50.796,50.7666,50.7862,179529.0
2023-12-05 13:15:00,51.86,51.92,51.86,51.9,98742.0,50.796,50.8548,50.796,50.8352,98742.0
2023-12-05 13:20:00,51.91,51.91,51.86,51.86,67803.0,50.845,50.845,50.796,50.796,67803.0
2023-12-05 13:25:00,51.87,51.87,51.82,51.84,135162.0,50.8058,50.8058,50.7568,50.7764,135162.0
2023-12-05 13:30:00,51.84,51.86,51.82,51.82,85980.0,50.7764,50.796,50.7568,50.7568,85980.0
2023-12-05 13:35:00,51.82,51.86,51.82,51.83,95127.0,50.7568,50.796,50.7568,50.7666,95127.0
2023-12-05 13:40:00,51.84,51.88,51.82,51.88,168618.0,50.7764,50.8156,50.7568,50.8156,168618.0
2023-12-05 13:45:00,51.88,51.89,51.85,51.87,112401.0,50.8156,50.8254,50.7862,50.8058,112401.0
2023-12-05 13:50:00,51.86,51.89,51.85,51.87,95382.0,50.796,50.8254,50.7862,50.8058,95382.0
2023-12-05 13:55:00,51.86,51.89,51.83,51.84,113790.0,50.796,50.8254,50.7666,50.7764,113790.0
2023-12-05 14:00:00,51.84,51.85,51.82,51.83,88092.0,50.7764,50.7862,50.7568,50.7666,88092.0
2023-12-05 14:05:00,51.83,51.84,51.8,51.82,108873.0,50.7666,50.7764,50.7372,50.7568,108873.0
2023-12-05 14:10:00,51.82,51.82,51.76,51.77,117756.0,50.7568,50.7568,50.6981,50.7078,117756.0
2023-12-05 14:15:00,51.76,51.8,51.75,51.8,122394.0,50.6981,50.7372,50.6883,50.7372,122394.0
2023-12-05 14:20:00,51.8,51.82,51.79,51.8,84237.0,50.7372,50.7568,50.7274,50.7372,84237.0
2023-12-05 14:25:00,51.79,51.8,51.77,51.78,72438.0,50.7274,50.7372,50.7078,50.7176,72438.0
2023-12-05 14:30:00,51.77,51.77,51.72,51.72,100542.0,50.7078,50.7078,50.6589,50.6589,100542.0
2023-12-05 14:35:00,51.72,51.76,51.71,51.75,108693.0,50.6589,50.6981,50.6491,50.6883,108693.0
2023-12-05 14:40:00,51.76,51.81,51.75,51.8,131865.0,50.6981,50.747,50.6883,50.7372,131865.0
2023-12-05 14:45:00,51.8,51.81,51.77,51.8,128730.0,50.7372,50.747,50.7078,50.7372,128730.0
2023-12-05 14:50:00,51.79,51.81,51.79,51.8,95469.0,50.7274,50.747,50.7274,50.7372,95469.0
2023-12-05 14:55:00,51.8,51.84,51.79,51.82,138897.0,50.7372,50.7764,50.7274,50.7568,138897.0
2023-12-05 15:00:00,51.82,51.82,51.78,51.79,66408.0,50.7568,50.7568,50.7176,50.7274,66408.0
2023-12-05 15:05:00,51.79,51.82,51.78,51.82,102573.0,50.7274,50.7568,50.7176,50.7568,102573.0
2023-12-05 15:10:00,51.82,51.84,51.81,51.82,160506.0,50.7568,50.7764,50.747,50.7568,160506.0
2023-12-05 15:15:00,51.82,51.85,51.81,51.84,135057.0,50.7568,50.7862,50.747,50.7764,135057.0
2023-12-05 15:20:00,51.85,51.88,51.84,51.88,128769.0,50.7862,50.8156,50.7764,50.8156,128769.0
2023-12-05 15:25:00,51.88,51.89,51.86,51.88,137346.0,50.8156,50.8254,50.796,50.8156,137346.0
2023-12-05 15:30:00,51.88,51.89,51.87,51.89,119964.0,50.8156,50.8254,50.8058,50.8254,119964.0
2023-12-05 15:35:00,51.89,51.93,51.89,51.91,225039.0,50.8254,50.8646,50.8254,50.845,225039.0
2023-12-05 15:40:00,51.91,51.91,51.85,51.86,186447.0,50.845,50.845,50.7862,50.796,186447.0
2023-12-05 15:45:00,51.86,51.88,51.85,51.87,178782.0,50.796,50.8156,50.7862,50.8058,178782.0
2023-12-05 15:50:00,51.87,51.88,51.84,51.86,347175.0,50.8058,50.8156,50.7764,50.796,347175.0
2023-12-05 15:55:00,51.86,51.95,51.84,51.91,1362264.0,50.796,50.8842,50.7764,50.845,1362264.0
2023-12-06 09:30:00,51.85,51.94,51.54,51.64,994470.0,50.7862,50.8744,50.4826,50.5805,994470.0
2023-12-06 09:35:00,51.63,51.79,51.57,51.75,226848.0,50.5707,50.7274,50.5119,50.6883,226848.0
2023-12-06 09:40:00,51.74,51.78,51.7,51.72,200439.0,50.6785,50.7176,50.6393,50.6589,200439.0
2023-12-06 09:45:00,51.72,51.72,51.54,51.54,392004.0,50.6589,50.6589,50.4826,50.4826,392004.0
2023-12-06 09:50:00,51.54,51.57,51.48,51.55,458877.0,50.4826,50.5119,50.4238,50.4924,458877.0
2023-12-06 09:55:00,51.55,51.56,51.5,51.52,182310.0,50.4924,50.5022,50.4434,50.463,182310.0
2023-12-06 10:00:00,51.52,51.52,51.35,51.37,492510.0,50.463,50.463,50.2965,50.3161,492510.0
2023-12-06 10:05:00,51.37,51.38,51.28,51.28,501240.0,50.3161,50.3258,50.2279,50.2279,501240.0
2023-12-06 10:10:00,51.28,51.38,51.27,51.38,337824.0,50.2279,50.3258,50.2181,50.3258,337824.0
2023-12-06 10:15:00,51.38,51.41,51.34,51.35,298215.0,50.3258,50.3552,50.2867,50.2965,298215.0
2023-12-06 10:20:00,51.36,51.36,51.24,51.25,517296.0,50.3063,50.3063,50.1887,50.1985,517296.0
2023-12-06 10:25:00,51.25,51.29,51.22,51.23,334845.0,50.1985,50.2377,50.1691,50.1789,334845.0
2023-12-06 10:30:00,51.23,51.27,51.22,51.25,265326.0,50.1789,50.2181,50.1691,50.1985,265326.0
2023-12-06 10:35:00,51.24,51.28,51.24,51.26,232626.0,50.1887,50.2279,50.1887,50.2083,232626.0
2023-12-06 10:40:00,51.26,51.31,51.25,51.29,219924.0,50.2083,50.2573,50.1985,50.2377,219924.0
2023-12-06 10:45:00,51.3,51.33,51.25,51.26,420633.0,50.2475,50.2769,50.1985,50.2083,420633.0
2023-12-06 10:50:00,51.26,51.31,51.26,51.31,165144.0,50.2083,50.2573,50.2083,50.2573,165144.0
2023-12-06 10:55:00,51.31,51.31,51.26,51.3,141492.0,50.2573,50.2573,50.2083,50.2475,141492.0
2023-12-06 11:00:00,51.3,51.33,51.29,51.31,94461.0,50.2475,50.2769,50.2377,50.2573,94461.0
2023-12-06 11:05:00,51.31,51.33,51.26,51.29,148488.0,50.2573,50.2769,50.2083,50.2377,148488.0
2023-12-06 11:10:00,51.29,51.32,51.25,51.26,146172.0,50.2377,50.2671,50.1985,50.2083,146172.0
2023-12-06 11:15:00,51.26,51.31,51.25,51.31,134880.0,50.2083,50.2573,50.1985,50.2573,134880.0
2023-12-06 11:20:00,51.31,51.32,51.26,51.28,108162.0,50.2573,50.2671,50.2083,50.2279,108162.0
2023-12-06 11:25:00,51.28,51.31,51.27,51.3,106590.0,50.2279,50.2573,50.2181,50.2475,106590.0
2023-12-06 11:30:00,51.3,51.31,51.27,51.31,141678.0,50.2475,50.2573,50.2181,50.2573,141678.0
2023-12-06 11:35:00,51.3,51.31,51.28,51.3,117591.0,50.2475,50.2573,50.2279,50.2475,117591.0
2023-12-06 11:40:00,51.3,51.35,51.29,51.35,156015.0,50.2475,50.2965,50.2377,50.2965,156015.0
2023-12-06 11:45:00,51.35,51.39,51.33,51.33,168267.0,50.2965,50.3356,50.2769,50.2769,168267.0
2023-12-06 11:50:00,51.33,51.37,51.33,51.35,93249.0,50.2769,50.3161,50.2769,50.2965,93249.0
2023-12-06 11:55:00,51.35,51.38,51.34,51.36,228633.0,50.2965,50.3258,50.2867,50.3063,228633.0
2023-12-06 12:00:00,51.36,51.44,51.34,51.44,258744.0,50.3063,50.3846,50.2867,50.3846,258744.0
2023-12-06 12:05:00,51.44,51.47,51.44,51.46,154470.0,50.3846,50.414,50.3846,50.4042,154470.0
2023-12-06 12:10:00,51.46,51.46,51.44,51.45,165753.0,50.4042,50.4042,50.3846,50.3944,165753.0
2023-12-06 12:15:00,51.44,51.5,51.44,51.48,208533.0,50.3846,50.4434,50.3846,50.4238,208533.0
2023-12-06 12:20:00,51.49,51.52,51.47,51.49,154806.0,50.4336,50.463,50.414,50.4336,154806.0
2023-12-06 12:25:00,51.49,51.49,51.42,51.46,128766.0,50.4336,50.4336,50.365,50.4042,128766.0
2023-12-06 12:30:00,51.46,51.46,51.4,51.42,94956.0,50.4042,50.4042,50.3454,50.365,94956.0
2023-12-06 12:35:00,51.42,51.42,51.39,51.39,73299.0,50.365,50.365,50.3356,50.3356,73299.0
2023-12-06 12:40:00,51.39,51.39,51.36,51.36,86373.0,50.3356,50.3356,50.3063,50.3063,86373.0
2023-12-06 12:45:00,51.36,51.38,51.34,51.37,90012.0,50.3063,50.3258,50.2867,50.3161,90012.0
2023-12-06 12:50:00,51.37,51.37,51.31,51.32,167775.0,50.3161,50.3161,50.2573,50.2671,167775.0
2023-12-06 12:55:00,51.32,51.38,51.32,51.35,202971.0,50.2671,50.3258,50.2671,50.2965,202971.0
2023-12-06 13:00:00,51.35,51.37,51.34,51.36,96921.0,50.2965,50.3161,50.2867,50.3063,96921.0
2023-12-06 13:05:00,51.37,51.39,51.33,51.38,110481.0,50.3161,50.3356,50.2769,50.3258,110481.0
2023-12-06 13:10:00,51.37,51.37,51.33,51.33,64128.0,50.3161,50.3161,50.2769,50.2769,64128.0
2023-12-06 13:15:00,51.34,51.35,51.33,51.34,143532.0,50.2867,50.2965,50.2769,50.2867,143532.0
2023-12-06 13:20:00,51.34,51.35,51.31,51.34,142095.0,50.2867,50.2965,50.2573,50.2867,142095.0
2023-12-06 13:25:00,51.34,51.36,51.33,51.34,148401.0,50.2867,50.3063,50.2769,50.2867,148401.0
2023-12-06 13:30:00,51.34,51.4,51.33,51.39,112998.0,50.2867,50.3454,50.2769,50.3356,112998.0
2023-12-06 13:35:00,51.39,51.42,51.39,51.41,116247.0,50.3356,50.365,50.3356,50.3552,116247.0
2023-12-06 13:40:00,51.41,51.45,51.41,51.44,84831.0,50.3552,50.3944,50.3552,50.3846,84831.0
2023-12-06 13:45:00,51.44,51.46,51.38,51.38,183078.0,50.3846,50.4042,50.3258,50.3258,183078.0
2023-12-06 13:50:00,51.37,51.38,51.33,51.33,274227.0,50.3161,50.3258,50.2769,50.2769,274227.0
2023-12-06 13:55:00,51.33,51.38,51.33,51.38,171336.0,50.2769,50.3258,50.2769,50.3258,171336.0
2023-12-06 14:00:00,51.38,51.38,51.31,51.32,100125.0,50.3258,50.3258,50.2573,50.2671,100125.0
2023-12-06 14:05:00,51.32,51.35,51.31,51.35,76494.0,50.2671,50.2965,50.2573,50.2965,76494.0
2023-12-06 14:10:00,51.35,51.4,51.33,51.33,129558.0,50.2965,50.3454,50.2769,50.2769,129558.0
2023-12-06 14:15:00,51.33,51.4,51.33,51.4,199335.0,50.2769,50.3454,50.2769,50.3454,199335.0
2023-12-06 14:20:00,51.4,51.42,51.39,51.39,97149.0,50.3454,50.365,50.3356,50.3356,97149.0
2023-12-06 14:25:00,51.39,51.42,51.38,51.41,132501.0,50.3356,50.365,50.3258,50.3552,132501.0
2023-12-06 14:30:00,51.41,51.42,51.4,51.42,104091.0,50.3552,50.365,50.3454,50.365,104091.0
2023-12-06 14:35:00,51.42,51.43,51.4,51.42,86778.0,50.365,50.3748,50.3454,50.365,86778.0
2023-12-06 14:40:00,51.42,51.45,51.41,51.45,72291.0,50.365,50.3944,50.3552,50.3944,72291.0
2023-12-06 14:45:00,51.44,51.45,51.41,51.43,100596.0,50.3846,50.3944,50.3552,50.3748,100596.0
2023-12-06 14:50:00,51.43,51.47,51.42,51.47,142353.0,50.3748,50.414,50.365,50.414,142353.0
2023-12-06 14:55:00,51.47,51.47,51.39,51.42,160095.0,50.414,50.414,50.3356,50.365,160095.0
2023-12-06 15:00:00,51.41,51.42,51.39,51.41,78039.0,50.3552,50.365,50.3356,50.3552,78039.0
2023-12-06 15:05:00,51.42,51.42,51.34,51.39,454842.0,50.365,50.365,50.2867,50.3356,454842.0
2023-12-06 15:10:00,51.39,51.4,51.38,51.38,186597.0,50.3356,50.3454,50.3258,50.3258,186597.0
2023-12-06 15:15:00,51.39,51.43,51.38,51.41,118611.0,50.3356,50.3748,50.3258,50.3552,118611.0
2023-12-06 15:20:00,51.41,51.45,51.41,51.43,115962.0,50.3552,50.3944,50.3552,50.3748,115962.0
2023-12-06 15:25:00,51.43,51.45,51.41,51.45,154323.0,50.3748,50.3944,50.3552,50.3944,154323.0
2023-12-06 15:30:00,51.45,51.47,51.39,51.39,177417.0,50.3944,50.414,50.3356,50.3356,177417.0
2023-12-06 15:35:00,51.39,51.41,51.35,51.35,606153.0,50.3356,50.3552,50.2965,50.2965,606153.0
2023-12-06 15:40:00,51.35,51.38,51.34,51.35,299817.0,50.2965,50.3258,50.2867,50.2965,299817.0
2023-12-06 15:45:00,51.35,51.36,51.32,51.35,310743.0,50.2965,50.3063,50.2671,50.2965,310743.0
2023-12-06 15:50:00,51.34,51.34,51.29,51.3,338457.0,50.2867,50.2867,50.2377,50.2475,338457.0
2023-12-06 15:55:00,51.3,51.36,51.29,51.36,721035.0,50.2475,50.3063,50.2377,50.3063,721035.0
2023-12-07 09:30:00,51.45,51.51,51.07,51.14,844359.0,50.5828,50.6418,50.2092,50.278,844359.0
2023-12-07 09:35:00,51.14,51.36,51.14,51.33,237795.0,50.278,50.4943,50.278,50.4648,237795.0
2023-12-07 09:40:00,51.34,51.38,51.26,51.32,233106.0,50.4747,50.514,50.396,50.455,233106.0
2023-12-07 09:45:00,51.33,51.33,51.25,51.29,109224.0,50.4648,50.4648,50.3862,50.4255,109224.0
2023-12-07 09:50:00,51.28,51.29,51.16,51.17,166587.0,50.4157,50.4255,50.2977,50.3075,166587.0
2023-12-07 09:55:00,51.17,51.25,51.16,51.19,88578.0,50.3075,50.3862,50.2977,50.3272,88578.0
2023-12-07 10:00:00,51.19,51.21,51.11,51.11,153222.0,50.3272,50.3469,50.2485,50.2485,153222.0
2023-12-07 10:05:00,51.11,51.2,51.09,51.09,320721.0,50.2485,50.337,50.2289,50.2289,320721.0
2023-12-07 10:10:00,51.09,51.13,51.03,51.09,545268.0,50.2289,50.2682,50.1699,50.2289,545268.0
2023-12-07 10:15:00,51.09,51.15,51.07,51.15,228378.0,50.2289,50.2879,50.2092,50.2879,228378.0
2023-12-07 10:20:00,51.15,51.21,51.13,51.17,207801.0,50.2879,50.3469,50.2682,50.3075,207801.0
2023-12-07 10:25:00,51.18,51.23,51.15,51.16,114924.0,50.3174,50.3665,50.2879,50.2977,114924.0
2023-12-07 10:30:00,51.17,51.17,51.15,51.16,105705.0,50.3075,50.3075,50.2879,50.2977,105705.0
2023-12-07 10:35:00,51.16,51.16,51.09,51.09,178434.0,50.2977,50.2977,50.2289,50.2289,178434.0
2023-12-07 10:40:00,51.09,51.13,51.06,51.07,291597.0,50.2289,50.2682,50.1994,50.2092,291597.0
2023-12-07 10:45:00,51.07,51.17,51.07,51.15,297360.0,50.2092,50.3075,50.2092,50.2879,297360.0
2023-12-07 10:50:00,51.15,51.15,51.05,51.05,169917.0,50.2879,50.2879,50.1896,50.1896,169917.0
2023-12-07 10:55:00,51.05,51.1,51.04,51.1,547749.0,50.1896,50.2387,50.1797,50.2387,547749.0
2023-12-07 11:00:00,51.1,51.16,51.1,51.16,98592.0,50.2387,50.2977,50.2387,50.2977,98592.0
2023-12-07 11:05:00,51.17,51.17,51.11,51.13,134916.0,50.3075,50.3075,50.2485,50.2682,134916.0
2023-12-07 11:10:00,51.12,51.13,51.09,51.1,111879.0,50.2584,50.2682,50.2289,50.2387,111879.0
2023-12-07 11:15:00,51.1,51.1,51.01,51.02,289740.0,50.2387,50.2387,50.1502,50.1601,289740.0
2023-12-07 11:20:00,51.02,51.06,51.01,51.06,224637.0,50.1601,50.1994,50.1502,50.1994,224637.0
2023-12-07 11:25:00,51.06,51.1,51.05,51.06,154473.0,50.1994,50.2387,50.1896,50.1994,154473.0
2023-12-07 11:30:00,51.06,51.09,51.04,51.08,130140.0,50.1994,50.2289,50.1797,50.2191,130140.0
2023-12-07 11:35:00,51.08,51.12,51.06,51.07,115245.0,50.2191,50.2584,50.1994,50.2092,115245.0
2023-12-07 11:40:00,51.07,51.09,51.03,51.09,106896.0,50.2092,50.2289,50.1699,50.2289,106896.0
2023-12-07 11:45:00,51.08,51.1,51.07,51.07,75921.0,50.2191,50.2387,50.2092,50.2092,75921.0
2023-12-07 11:50:00,51.07,51.09,51.05,51.08,93615.0,50.2092,50.2289,50.1896,50.2191,93615.0
2023-12-07 11:55:00,51.08,51.13,51.08,51.12,95694.0,50.2191,50.2682,50.2191,50.2584,95694.0
2023-12-07 12:00:00,51.12,51.15,51.09,51.1,101454.0,50.2584,50.2879,50.2289,50.2387,101454.0
2023-12-07 12:05:00,51.1,51.1,51.08,51.1,81357.0,50.2387,50.2387,50.2191,50.2387,81357.0
2023-12-07 12:10:00,51.1,51.1,51.05,51.06,57864.0,50.2387,50.2387,50.1896,50.1994,57864.0
2023-12-07 12:15:00,51.06,51.11,51.06,51.11,85251.0,50.1994,50.2485,50.1994,50.2485,85251.0
2023-12-07 12:20:00,51.11,51.13,51.06,51.07,102666.0,50.2485,50.2682,50.1994,50.2092,102666.0
2023-12-07 12:25:00,51.07,51.09,51.06,51.07,105501.0,50.2092,50.2289,50.1994,50.2092,105501.0
2023-12-07 12:30:00,51.07,51.07,51.02,51.03,122403.0,50.2092,50.2092,50.1601,50.1699,122403.0
2023-12-07 12:35:00,51.03,51.03,50.94,50.96,515004.0,50.1699,50.1699,50.0814,50.1011,515004.0
2023-12-07 12:40:00,50.96,50.98,50.93,50.95,434865.0,50.1011,50.1207,50.0716,50.0912,434865.0
2023-12-07 12:45:00,50.95,51.03,50.95,51.03,142692.0,50.0912,50.1699,50.0912,50.1699,142692.0
2023-12-07 12:50:00,51.03,51.06,51.02,51.05,107193.0,50.1699,50.1994,50.1601,50.1896,107193.0
2023-12-07 12:55:00,51.05,51.06,51.02,51.04,84621.0,50.1896,50.1994,50.1601,50.1797,84621.0
2023-12-07 13:00:00,51.04,51.07,51.01,51.02,113199.0,50.1797,50.2092,50.1502,50.1601,113199.0
2023-12-07 13:05:00,51.02,51.02,51.01,51.01,72459.0,50.1601,50.1601,50.1502,50.1502,72459.0
2023-12-07 13:10:00,51.01,51.02,50.97,50.99,120909.0,50.1502,50.1601,50.1109,50.1306,120909.0
2023-12-07 13:15:00,50.99,51.02,50.99,51.02,96801.0,50.1306,50.1601,50.1306,50.1601,96801.0
2023-12-07 13:20:00,51.02,51.02,50.98,51.02,94074.0,50.1601,50.1601,50.1207,50.1601,94074.0
2023-12-07 13:25:00,51.02,51.04,51.01,51.04,82941.0,50.1601,50.1797,50.1502,50.1797,82941.0
2023-12-07 13:30:00,51.03,51.04,51.01,51.01,113040.0,50.1699,50.1797,50.1502,50.1502,113040.0
2023-12-07 13:35:00,51.01,51.01,50.94,50.96,188916.0,50.1502,50.1502,50.0814,50.1011,188916.0
2023-12-07 13:40:00,50.96,50.99,50.95,50.97,153579.0,50.1011,50.1306,50.0912,50.1109,153579.0
2023-12-07 13:45:00,50.98,50.99,50.95,50.96,89886.0,50.1207,50.1306,50.0912,50.1011,89886.0
2023-12-07 13:50:00,50.96,50.97,50.94,50.94,147315.0,50.1011,50.1109,50.0814,50.0814,147315.0
2023-12-07 13:55:00,50.94,50.97,50.94,50.96,188205.0,50.0814,50.1109,50.0814,50.1011,188205.0
2023-12-07 14:00:00,50.96,50.98,50.94,50.95,237357.0,50.1011,50.1207,50.0814,50.0912,237357.0
2023-12-07 14:05:00,50.95,50.95,50.91,50.92,555900.0,50.0912,50.0912,50.0519,50.0618,555900.0
2023-12-07 14:10:00,50.92,50.95,50.91,50.95,138279.0,50.0618,50.0912,50.0519,50.0912,138279.0
2023-12-07 14:15:00,50.96,50.97,50.95,50.95,179877.0,50.1011,50.1109,50.0912,50.0912,179877.0
2023-12-07 14:20:00,50.95,50.95,50.89,50.9,137181.0,50.0912,50.0912,50.0323,50.0421,137181.0
2023-12-07 14:25:00,50.9,50.9,50.89,50.9,287520.0,50.0421,50.0421,50.0323,50.0421,287520.0
2023-12-07 14:30:00,50.9,50.9,50.85,50.85,347733.0,50.0421,50.0421,49.9929,49.9929,347733.0
2023-12-07 14:35:00,50.85,50.89,50.84,50.89,277374.0,49.9929,50.0323,49.9831,50.0323,277374.0
2023-12-07 14:40:00,50.89,50.9,50.84,50.84,202518.0,50.0323,50.0421,49.9831,49.9831,202518.0
2023-12-07 14:45:00,50.84,50.84,50.78,50.8,633933.0,49.9831,49.9831,49.9241,49.9438,633933.0
2023-12-07 14:50:00,50.81,50.82,50.79,50.81,193581.0,49.9536,49.9634,49.9339,49.9536,193581.0
2023-12-07 14:55:00,50.81,50.86,50.8,50.84,178695.0,49.9536,50.0028,49.9438,49.9831,178695.0
2023-12-07 15:00:00,50.83,50.92,50.83,50.89,229164.0,49.9733,50.0618,49.9733,50.0323,229164.0
2023-12-07 15:05:00,50.89,50.9,50.87,50.87,179175.0,50.0323,50.0421,50.0126,50.0126,179175.0
2023-12-07 15:10:00,50.87,50.88,50.87,50.87,149778.0,50.0126,50.0224,50.0126,50.0126,149778.0
2023-12-07 15:15:00,50.87,50.89,50.87,50.88,208764.0,50.0126,50.0323,50.0126,50.0224,208764.0
2023-12-07 15:20:00,50.88,50.9,50.84,50.85,187671.0,50.0224,50.0421,49.9831,49.9929,187671.0
2023-12-07 15:25:00,50.85,50.88,50.84,50.86,194598.0,49.9929,50.0224,49.9831,50.0028,194598.0
2023-12-07 15:30:00,50.86,50.87,50.82,50.82,287544.0,50.0028,50.0126,49.9634,49.9634,287544.0
2023-12-07 15:35:00,50.83,50.83,50.8,50.81,222192.0,49.9733,49.9733,49.9438,49.9536,222192.0
2023-12-07 15:40:00,50.81,50.87,50.81,50.86,253884.0,49.9536,50.0126,49.9536,50.0028,253884.0
2023-12-07 15:45:00,50.86,50.87,50.85,50.85,319842.0,50.0028,50.0126,49.9929,49.9929,319842.0
2023-12-07 15:50:00,50.85,50.85,50.74,50.78,835815.0,49.9929,49.9929,49.8848,49.9241,835815.0
2023-12-07 15:55:00,50.78,50.84,50.76,50.82,1312554.0,49.9241,49.9831,49.9044,49.9634,1312554.0
2023-12-08 09:30:00,50.67,50.69,50.45,50.5,864723.0,49.816,49.8356,49.5997,49.6488,864723.0
2023-12-08 09:35:00,50.49,50.6,50.42,50.46,595245.0,49.639,49.7471,49.5702,49.6095,595245.0
2023-12-08 09:40:00,50.47,50.6,50.46,50.53,299478.0,49.6193,49.7471,49.6095,49.6783,299478.0
2023-12-08 09:45:00,50.52,50.69,50.52,50.69,365973.0,49.6685,49.8356,49.6685,49.8356,365973.0
2023-12-08 09:50:00,50.7,50.74,50.64,50.64,207915.0,49.8455,49.8848,49.7865,49.7865,207915.0
2023-12-08 09:55:00,50.63,50.66,50.56,50.58,148266.0,49.7766,49.8061,49.7078,49.7275,148266.0
2023-12-08 10:00:00,50.58,50.66,50.58,50.62,174288.0,49.7275,49.8061,49.7275,49.7668,174288.0
2023-12-08 10:05:00,50.62,50.63,50.57,50.6,227406.0,49.7668,49.7766,49.7177,49.7471,227406.0
2023-12-08 10:10:00,50.6,50.67,50.6,50.65,217467.0,49.7471,49.816,49.7471,49.7963,217467.0
2023-12-08 10:15:00,50.65,50.68,50.61,50.62,211938.0,49.7963,49.8258,49.757,49.7668,211938.0
2023-12-08 10:20:00,50.61,50.62,50.53,50.54,195924.0,49.757,49.7668,49.6783,49.6882,195924.0
2023-12-08 10:25:00,50.54,50.57,50.52,50.54,191493.0,49.6882,49.7177,49.6685,49.6882,191493.0
2023-12-08 10:30:00,50.54,50.61,50.54,50.59,161643.0,49.6882,49.757,49.6882,49.7373,161643.0
2023-12-08 10:35:00,50.59,50.6,50.51,50.52,254550.0,49.7373,49.7471,49.6587,49.6685,254550.0
2023-12-08 10:40:00,50.52,50.52,50.48,50.5,206010.0,49.6685,49.6685,49.6292,49.6488,206010.0
2023-12-08 10:45:00,50.5,50.51,50.47,50.51,168528.0,49.6488,49.6587,49.6193,49.6587,168528.0
2023-12-08 10:50:00,50.51,50.53,50.47,50.51,291711.0,49.6587,49.6783,49.6193,49.6587,291711.0
2023-12-08 10:55:00,50.51,50.55,50.51,50.54,190425.0,49.6587,49.698,49.6587,49.6882,190425.0
2023-12-08 11:00:00,50.53,50.54,50.44,50.45,552789.0,49.6783,49.6882,49.5898,49.5997,552789.0
2023-12-08 11:05:00,50.45,50.45,50.37,50.38,606090.0,49.5997,49.5997,49.521,49.5309,606090.0
2023-12-08 11:10:00,50.38,50.39,50.31,50.32,724143.0,49.5309,49.5407,49.462,49.4719,724143.0
2023-12-08 11:15:00,50.32,50.33,50.27,50.31,524856.0,49.4719,49.4817,49.4227,49.462,524856.0
2023-12-08 11:20:00,50.31,50.32,50.26,50.28,329820.0,49.462,49.4719,49.4129,49.4325,329820.0
2023-12-08 11:25:00,50.28,50.33,50.27,50.31,217287.0,49.4325,49.4817,49.4227,49.462,217287.0
2023-12-08 11:30:00,50.32,50.32,50.29,50.31,145974.0,49.4719,49.4719,49.4424,49.462,145974.0
2023-12-08 11:35:00,50.31,50.31,50.22,50.23,250527.0,49.462,49.462,49.3736,49.3834,250527.0
2023-12-08 11:40:00,50.24,50.27,50.2,50.22,425625.0,49.3932,49.4227,49.3539,49.3736,425625.0
2023-12-08 11:45:00,50.22,50.28,50.2,50.26,309960.0,49.3736,49.4325,49.3539,49.4129,309960.0
2023-12-08 11:50:00,50.26,50.27,50.23,50.26,107112.0,49.4129,49.4227,49.3834,49.4129,107112.0
2023-12-08 11:55:00,50.25,50.29,50.25,50.27,141681.0,49.403,49.4424,49.403,49.4227,141681.0
2023-12-08 12:00:00,50.27,50.31,50.26,50.29,185547.0,49.4227,49.462,49.4129,49.4424,185547.0
2023-12-08 12:05:00,50.29,50.31,50.28,50.31,171327.0,49.4424,49.462,49.4325,49.462,171327.0
2023-12-08 12:10:00,50.31,50.32,50.28,50.3,118935.0,49.462,49.4719,49.4325,49.4522,118935.0
2023-12-08 12:15:00,50.29,50.32,50.28,50.31,130083.0,49.4424,49.4719,49.4325,49.462,130083.0
2023-12-08 12:20:00,50.31,50.34,50.31,50.32,127323.0,49.462,49.4915,49.462,49.4719,127323.0
2023-12-08 12:25:00,50.32,50.32,50.3,50.3,143010.0,49.4719,49.4719,49.4522,49.4522,143010.0
2023-12-08 12:30:00,50.3,50.3,50.26,50.27,157233.0,49.4522,49.4522,49.4129,49.4227,157233.0
2023-12-08 12:35:00,50.27,50.28,50.25,50.26,96639.0,49.4227,49.4325,49.403,49.4129,96639.0
2023-12-08 12:40:00,50.26,50.27,50.21,50.21,140988.0,49.4129,49.4227,49.3637,49.3637,140988.0
2023-12-08 12:45:00,50.21,50.22,50.19,50.21,182274.0,49.3637,49.3736,49.3441,49.3637,182274.0
2023-12-08 12:50:00,50.21,50.24,50.2,50.23,168018.0,49.3637,49.3932,49.3539,49.3834,168018.0
2023-12-08 12:55:00,50.23,50.24,50.23,50.24,110727.0,49.3834,49.3932,49.3834,49.3932,110727.0
2023-12-08 13:00:00,50.24,50.25,50.21,50.21,128973.0,49.3932,49.403,49.3637,49.3637,128973.0
2023-12-08 13:05:00,50.21,50.23,50.19,50.2,117600.0,49.3637,49.3834,49.3441,49.3539,117600.0
2023-12-08 13:10:00,50.2,50.21,50.16,50.19,420615.0,49.3539,49.3637,49.3146,49.3441,420615.0
2023-12-08 13:15:00,50.19,50.2,50.16,50.16,155448.0,49.3441,49.3539,49.3146,49.3146,155448.0
2023-12-08 13:20:00,50.17,50.19,50.16,50.17,141222.0,49.3244,49.3441,49.3146,49.3244,141222.0
2023-12-08 13:25:00,50.17,50.17,50.12,50.12,352386.0,49.3244,49.3244,49.2752,49.2752,352386.0
2023-12-08 13:30:00,50.12,50.15,50.1,50.15,260508.0,49.2752,49.3047,49.2556,49.3047,260508.0
2023-12-08 13:35:00,50.14,50.18,50.13,50.18,151611.0,49.2949,49.3342,49.2851,49.3342,151611.0
2023-12-08 13:40:00,50.18,50.2,50.17,50.17,137031.0,49.3342,49.3539,49.3244,49.3244,137031.0
2023-12-08 13:45:00,50.17,50.18,50.16,50.18,95808.0,49.3244,49.3342,49.3146,49.3342,95808.0
2023-12-08 13:50:00,50.18,50.19,50.17,50.18,115521.0,49.3342,49.3441,49.3244,49.3342,115521.0
2023-12-08 13:55:00,50.18,50.18,50.14,50.15,217200.0,49.3342,49.3342,49.2949,49.3047,217200.0
2023-12-08 14:00:00,50.15,50.17,50.14,50.15,136245.0,49.3047,49.3244,49.2949,49.3047,136245.0
2023-12-08 14:05:00,50.15,50.17,50.13,50.13,151230.0,49.3047,49.3244,49.2851,49.2851,151230.0
2023-12-08 14:10:00,50.13,50.13,50.12,50.13,177195.0,49.2851,49.2851,49.2752,49.2851,177195.0
2023-12-08 14:15:00,50.13,50.13,50.1,50.11,160857.0,49.2851,49.2851,49.2556,49.2654,160857.0
2023-12-08 14:20:00,50.11,50.12,50.09,50.09,214632.0,49.2654,49.2752,49.2457,49.2457,214632.0
2023-12-08 14:25:00,50.09,50.1,50.09,50.09,138981.0,49.2457,49.2556,49.2457,49.2457,138981.0
2023-12-08 14:30:00,50.09,50.12,50.08,50.11,288924.0,49.2457,49.2752,49.2359,49.2654,288924.0
2023-12-08 14:35:00,50.11,50.12,50.1,50.11,144801.0,49.2654,49.2752,49.2556,49.2654,144801.0
2023-12-08 14:40:00,50.11,50.12,50.08,50.1,345135.0,49.2654,49.2752,49.2359,49.2556,345135.0
2023-12-08 14:45:00,50.1,50.16,50.09,50.16,268857.0,49.2556,49.3146,49.2457,49.3146,268857.0
2023-12-08 14:50:00,50.16,50.21,50.15,50.19,251103.0,49.3146,49.3637,49.3047,49.3441,251103.0
2023-12-08 14:55:00,50.19,50.2,50.16,50.2,221601.0,49.3441,49.3539,49.3146,49.3539,221601.0
2023-12-08 15:00:00,50.2,50.26,50.2,50.26,244710.0,49.3539,49.4129,49.3539,49.4129,244710.0
2023-12-08 15:05:00,50.26,50.3,50.25,50.25,360084.0,49.4129,49.4522,49.403,49.403,360084.0
2023-12-08 15:10:00,50.25,50.26,50.23,50.25,141051.0,49.403,49.4129,49.3834,49.403,141051.0
2023-12-08 15:15:00,50.25,50.25,50.19,50.2,182547.0,49.403,49.403,49.3441,49.3539,182547.0
2023-12-08 15:20:00,50.2,50.21,50.18,50.21,269283.0,49.3539,49.3637,49.3342,49.3637,269283.0
2023-12-08 15:25:00,50.21,50.26,50.21,50.25,166434.0,49.3637,49.4129,49.3637,49.403,166434.0
2023-12-08 15:30:00,50.25,50.26,50.24,50.25,205140.0,49.403,49.4129,49.3932,49.403,205140.0
2023-12-08 15:35:00,50.25,50.27,50.24,50.26,271122.0,49.403,49.4227,49.3932,49.4129,271122.0
2023-12-08 15:40:00,50.27,50.28,50.25,50.26,309816.0,49.4227,49.4325,49.403,49.4129,309816.0
2023-12-08 15:45:00,50.26,50.31,50.25,50.25,480900.0,49.4129,49.462,49.403,49.403,480900.0
2023-12-08 15:50:00,50.25,50.27,50.2,50.24,598806.0,49.403,49.4227,49.3539,49.3932,598806.0
2023-12-08 15:55:00,50.24,50.27,50.2,50.27,2169012.0,49.3932,49.4227,49.3539,49.4227,2169012.0
2023-12-11 09:30:00,50.38,50.48,50.18,50.18,799884.0,49.5309,49.6292,49.3342,49.3342,799884.0
2023-12-11 09:35:00,50.18,50.22,50.03,50.08,380118.0,49.3342,49.3736,49.1868,49.2359,380118.0
2023-12-11 09:40:00,50.08,50.21,50.07,50.17,323748.0,49.2359,49.3637,49.2261,49.3244,323748.0
2023-12-11 09:45:00,50.18,50.18,50.09,50.12,241509.0,49.3342,49.3342,49.2457,49.2752,241509.0
2023-12-11 09:50:00,50.12,50.14,50.04,50.04,379512.0,49.2752,49.2949,49.1966,49.1966,379512.0
2023-12-11 09:55:00,50.03,50.03,49.96,50.03,682041.0,49.1868,49.1868,49.1179,49.1868,682041.0
2023-12-11 10:00:00,50.03,50.09,50.01,50.01,376716.0,49.1868,49.2457,49.1671,49.1671,376716.0
2023-12-11 10:05:00,50.01,50.01,49.92,49.92,532314.0,49.1671,49.1671,49.0786,49.0786,532314.0
2023-12-11 10:10:00,49.93,50.0,49.92,49.97,261354.0,49.0884,49.1573,49.0786,49.1278,261354.0
2023-12-11 10:15:00,49.97,50.05,49.97,50.04,287370.0,49.1278,49.2064,49.1278,49.1966,287370.0
2023-12-11 10:20:00,50.05,50.06,50.01,50.01,208035.0,49.2064,49.2162,49.1671,49.1671,208035.0
2023-12-11 10:25:00,50.02,50.11,50.0,50.11,249207.0,49.1769,49.2654,49.1573,49.2654,249207.0
2023-12-11 10:30:00,50.11,50.13,50.05,50.09,240051.0,49.2654,49.2851,49.2064,49.2457,240051.0
2023-12-11 10:35:00,50.09,50.1,50.04,50.04,226269.0,49.2457,49.2556,49.1966,49.1966,226269.0
2023-12-11 10:40:00,50.04,50.04,49.96,49.98,278463.0,49.1966,49.1966,49.1179,49.1376,278463.0
2023-12-11 10:45:00,49.98,49.98,49.94,49.95,292428.0,49.1376,49.1376,49.0983,49.1081,292428.0
2023-12-11 10:50:00,49.95,49.95,49.92,49.93,218775.0,49.1081,49.1081,49.0786,49.0884,218775.0
2023-12-11 10:55:00,49.93,49.95,49.92,49.92,204456.0,49.0884,49.1081,49.0786,49.0786,204456.0
2023-12-11 11:00:00,49.92,49.98,49.9,49.97,250320.0,49.0786,49.1376,49.0589,49.1278,250320.0
2023-12-11 11:05:00,49.97,49.98,49.94,49.95,156300.0,49.1278,49.1376,49.0983,49.1081,156300.0
2023-12-11 11:10:00,49.95,50.0,49.93,49.99,142200.0,49.1081,49.1573,49.0884,49.1474,142200.0
2023-12-11 11:15:00,49.98,50.04,49.97,50.02,233277.0,49.1376,49.1966,49.1278,49.1769,233277.0
2023-12-11 11:20:00,50.03,50.03,49.92,49.96,239322.0,49.1868,49.1868,49.0786,49.1179,239322.0
2023-12-11 11:25:00,49.96,49.99,49.95,49.95,186717.0,49.1179,49.1474,49.1081,49.1081,186717.0
2023-12-11 11:30:00,49.95,49.97,49.92,49.96,152826.0,49.1081,49.1278,49.0786,49.1179,152826.0
2023-12-11 11:35:00,49.96,49.96,49.88,49.93,232857.0,49.1179,49.1179,49.0393,49.0884,232857.0
2023-12-11 11:40:00,49.93,49.94,49.9,49.9,137082.0,49.0884,49.0983,49.0589,49.0589,137082.0
2023-12-11 11:45:00,49.9,49.93,49.89,49.92,239613.0,49.0589,49.0884,49.0491,49.0786,239613.0
2023-12-11 11:50:00,49.92,49.95,49.9,49.9,155154.0,49.0786,49.1081,49.0589,49.0589,155154.0
2023-12-11 11:55:00,49.9,49.95,49.88,49.95,281097.0,49.0589,49.1081,49.0393,49.1081,281097.0
2023-12-11 12:00:00,49.95,49.97,49.95,49.96,141231.0,49.1081,49.1278,49.1081,49.1179,141231.0
2023-12-11 12:05:00,49.96,49.99,49.95,49.95,131190.0,49.1179,49.1474,49.1081,49.1081,131190.0
2023-12-11 12:10:00,49.95,49.97,49.94,49.94,81171.0,49.1081,49.1278,49.0983,49.0983,81171.0
2023-12-11 12:15:00,49.94,49.94,49.91,49.92,115728.0,49.0983,49.0983,49.0688,49.0786,115728.0
2023-12-11 12:20:00,49.92,49.95,49.91,49.94,143523.0,49.0786,49.1081,49.0688,49.0983,143523.0
2023-12-11 12:25:00,49.94,49.94,49.9,49.91,174675.0,49.0983,49.0983,49.0589,49.0688,174675.0
2023-12-11 12:30:00,49.91,49.91,49.87,49.88,192240.0,49.0688,49.0688,49.0294,49.0393,192240.0
2023-12-11 12:35:00,49.88,49.91,49.88,49.9,123438.0,49.0393,49.0688,49.0393,49.0589,123438.0
2023-12-11 12:40:00,49.9,49.92,49.89,49.91,103284.0,49.0589,49.0786,49.0491,49.0688,103284.0
2023-12-11 12:45:00,49.92,49.93,49.91,49.91,161436.0,49.0786,49.0884,49.0688,49.0688,161436.0
2023-12-11 12:50:00,49.91,49.92,49.88,49.88,155625.0,49.0688,49.0786,49.0393,49.0393,155625.0
2023-12-11 12:55:00,49.88,49.9,49.86,49.9,237618.0,49.0393,49.0589,49.0196,49.0589,237618.0
2023-12-11 13:00:00,49.9,49.93,49.89,49.93,196008.0,49.0589,49.0884,49.0491,49.0884,196008.0
2023-12-11 13:05:00,49.93,49.94,49.85,49.85,237348.0,49.0884,49.0983,49.0098,49.0098,237348.0
2023-12-11 13:10:00,49.85,49.88,49.85,49.87,150465.0,49.0098,49.0393,49.0098,49.0294,150465.0
2023-12-11 13:15:00,49.87,49.91,49.86,49.91,128235.0,49.0294,49.0688,49.0196,49.0688,128235.0
2023-12-11 13:20:00,49.91,49.93,49.91,49.91,199977.0,49.0688,49.0884,49.0688,49.0688,199977.0
2023-12-11 13:25:00,49.91,49.92,49.89,49.89,139545.0,49.0688,49.0786,49.0491,49.0491,139545.0
2023-12-11 13:30:00,49.89,49.9,49.88,49.9,177411.0,49.0491,49.0589,49.0393,49.0589,177411.0
2023-12-11 13:35:00,49.91,49.93,49.89,49.92,137757.0,49.0688,49.0884,49.0491,49.0786,137757.0
2023-12-11 13:40:00,49.92,49.96,49.92,49.95,195381.0,49.0786,49.1179,49.0786,49.1081,195381.0
2023-12-11 13:45:00,49.95,49.95,49.92,49.94,158550.0,49.1081,49.1081,49.0786,49.0983,158550.0
2023-12-11 13:50:00,49.94,49.94,49.92,49.92,109797.0,49.0983,49.0983,49.0786,49.0786,109797.0
2023-12-11 13:55:00,49.92,49.95,49.92,49.95,175278.0,49.0786,49.1081,49.0786,49.1081,175278.0
2023-12-11 14:00:00,49.95,49.96,49.93,49.95,172344.0,49.1081,49.1179,49.0884,49.1081,172344.0
2023-12-11 14:05:00,49.96,49.99,49.95,49.99,114273.0,49.1179,49.1474,49.1081,49.1474,114273.0
2023-12-11 14:10:00,49.99,50.0,49.98,49.99,217563.0,49.1474,49.1573,49.1376,49.1474,217563.0
2023-12-11 14:15:00,49.99,49.99,49.94,49.94,303861.0,49.1474,49.1474,49.0983,49.0983,303861.0
2023-12-11 14:20:00,49.94,49.95,49.92,49.95,243360.0,49.0983,49.1081,49.0786,49.1081,243360.0
2023-12-11 14:25:00,49.95,49.96,49.92,49.95,163974.0,49.1081,49.1179,49.0786,49.1081,163974.0
2023-12-11 14:30:00,49.95,50.0,49.95,49.99,316638.0,49.1081,49.1573,49.1081,49.1474,316638.0
2023-12-11 14:35:00,49.99,50.05,49.99,50.04,205017.0,49.1474,49.2064,49.1474,49.1966,205017.0
2023-12-11 14:40:00,50.04,50.09,50.04,50.07,303435.0,49.1966,49.2457,49.1966,49.2261,303435.0
2023-12-11 14:45:00,50.07,50.08,50.03,50.06,295917.0,49.2261,49.2359,49.1868,49.2162,295917.0
2023-12-11 14:50:00,50.06,50.08,50.05,50.08,188190.0,49.2162,49.2359,49.2064,49.2359,188190.0
2023-12-11 14:55:00,50.08,50.15,50.08,50.15,205830.0,49.2359,49.3047,49.2359,49.3047,205830.0
2023-12-11 15:00:00,50.15,50.16,50.11,50.13,397302.0,49.3047,49.3146,49.2654,49.2851,397302.0
2023-12-11 15:05:00,50.13,50.21,50.12,50.21,215187.0,49.2851,49.3637,49.2752,49.3637,215187.0
2023-12-11 15:10:00,50.21,50.24,50.17,50.24,215463.0,49.3637,49.3932,49.3244,49.3932,215463.0
2023-12-11 15:15:00,50.24,50.29,50.24,50.26,295404.0,49.3932,49.4424,49.3932,49.4129,295404.0
2023-12-11 15:20:00,50.27,50.27,50.21,50.25,283050.0,49.4227,49.4227,49.3637,49.403,283050.0
2023-12-11 15:25:00,50.25,50.3,50.25,50.3,197175.0,49.403,49.4522,49.403,49.4522,197175.0
2023-12-11 15:30:00,50.3,50.33,50.27,50.29,315033.0,49.4522,49.4817,49.4227,49.4424,315033.0
2023-12-11 15:35:00,50.29,50.35,50.28,50.35,312987.0,49.4424,49.5014,49.4325,49.5014,312987.0
2023-12-11 15:40:00,50.35,50.39,50.34,50.37,371034.0,49.5014,49.5407,49.4915,49.521,371034.0
2023-12-11 15:45:00,50.37,50.38,50.33,50.38,392274.0,49.521,49.5309,49.4817,49.5309,392274.0
2023-12-11 15:50:00,50.38,50.38,50.34,50.36,554352.0,49.5309,49.5309,49.4915,49.5112,554352.0
2023-12-11 15:55:00,50.36,50.45,50.36,50.41,1270758.0,49.5112,49.5997,49.5112,49.5603,1270758.0
2023-12-12 09:30:00,50.41,50.57,50.36,50.42,627432.0,49.5603,49.7177,49.5112,49.5702,627432.0
2023-12-12 09:35:00,50.42,50.48,50.36,50.37,277725.0,49.5702,49.6292,49.5112,49.521,277725.0
2023-12-12 09:40:00,50.38,50.38,50.2,50.25,267108.0,49.5309,49.5309,49.3539,49.403,267108.0
2023-12-12 09:45:00,50.25,50.26,50.08,50.13,204093.0,49.403,49.4129,49.2359,49.2851,204093.0
2023-12-12 09:50:00,50.12,50.2,50.11,50.2,213297.0,49.2752,49.3539,49.2654,49.3539,213297.0
2023-12-12 09:55:00,50.2,50.28,50.17,50.24,580413.0,49.3539,49.4325,49.3244,49.3932,580413.0
2023-12-12 10:00:00,50.24,50.31,50.23,50.26,313800.0,49.3932,49.462,49.3834,49.4129,313800.0
2023-12-12 10:05:00,50.26,50.33,50.24,50.31,361926.0,49.4129,49.4817,49.3932,49.462,361926.0
2023-12-12 10:10:00,50.3,50.32,50.21,50.24,179106.0,49.4522,49.4719,49.3637,49.3932,179106.0
2023-12-12 10:15:00,50.24,50.26,50.2,50.24,220818.0,49.3932,49.4129,49.3539,49.3932,220818.0
2023-12-12 10:20:00,50.24,50.37,50.24,50.37,133782.0,49.3932,49.521,49.3932,49.521,133782.0
2023-12-12 10:25:00,50.36,50.41,50.36,50.39,202242.0,49.5112,49.5603,49.5112,49.5407,202242.0
2023-12-12 10:30:00,50.39,50.42,50.35,50.41,287724.0,49.5407,49.5702,49.5014,49.5603,287724.0
2023-12-12 10:35:00,50.41,50.42,50.39,50.39,127791.0,49.5603,49.5702,49.5407,49.5407,127791.0
2023-12-12 10:40:00,50.39,50.48,50.39,50.47,295002.0,49.5407,49.6292,49.5407,49.6193,295002.0
2023-12-12 10:45:00,50.47,50.48,50.34,50.35,212175.0,49.6193,49.6292,49.4915,49.5014,212175.0
2023-12-12 10:50:00,50.35,50.41,50.31,50.37,223104.0,49.5014,49.5603,49.462,49.521,223104.0
2023-12-12 10:55:00,50.36,50.38,50.34,50.38,128436.0,49.5112,49.5309,49.4915,49.5309,128436.0
2023-12-12 11:00:00,50.38,50.45,50.38,50.41,110856.0,49.5309,49.5997,49.5309,49.5603,110856.0
2023-12-12 11:05:00,50.41,50.42,50.36,50.36,134268.0,49.5603,49.5702,49.5112,49.5112,134268.0
2023-12-12 11:10:00,50.37,50.38,50.31,50.31,109995.0,49.521,49.5309,49.462,49.462,109995.0
2023-12-12 11:15:00,50.31,50.31,50.27,50.28,132951.0,49.462,49.462,49.4227,49.4325,132951.0
2023-12-12 11:20:00,50.27,50.29,50.26,50.27,179025.0,49.4227,49.4424,49.4129,49.4227,179025.0
2023-12-12 11:25:00,50.27,50.27,50.22,50.24,177540.0,49.4227,49.4227,49.3736,49.3932,177540.0
2023-12-12 11:30:00,50.24,50.31,50.23,50.31,203430.0,49.3932,49.462,49.3834,49.462,203430.0
2023-12-12 11:35:00,50.31,50.38,50.3,50.37,107808.0,49.462,49.5309,49.4522,49.521,107808.0
2023-12-12 11:40:00,50.37,50.38,50.34,50.35,117627.0,49.521,49.5309,49.4915,49.5014,117627.0
2023-12-12 11:45:00,50.34,50.39,50.34,50.38,87108.0,49.4915,49.5407,49.4915,49.5309,87108.0
2023-12-12 11:50:00,50.38,50.38,50.35,50.37,121464.0,49.5309,49.5309,49.5014,49.521,121464.0
2023-12-12 11:55:00,50.37,50.39,50.32,50.34,126099.0,49.521,49.5407,49.4719,49.4915,126099.0
2023-12-12 12:00:00,50.33,50.36,50.31,50.33,126237.0,49.4817,49.5112,49.462,49.4817,126237.0
2023-12-12 12:05:00,50.32,50.38,50.31,50.36,110457.0,49.4719,49.5309,49.462,49.5112,110457.0
2023-12-12 12:10:00,50.37,50.37,50.33,50.34,104772.0,49.521,49.521,49.4817,49.4915,104772.0
2023-12-12 12:15:00,50.34,50.34,50.32,50.33,126453.0,49.4915,49.4915,49.4719,49.4817,126453.0
2023-12-12 12:20:00,50.33,50.38,50.33,50.37,146709.0,49.4817,49.5309,49.4817,49.521,146709.0
2023-12-12 12:25:00,50.38,50.38,50.36,50.36,55536.0,49.5309,49.5309,49.5112,49.5112,55536.0
2023-12-12 12:30:00,50.36,50.36,50.33,50.34,69111.0,49.5112,49.5112,49.4817,49.4915,69111.0
2023-12-12 12:35:00,50.34,50.37,50.33,50.36,123867.0,49.4915,49.521,49.4817,49.5112,123867.0
2023-12-12 12:40:00,50.36,50.37,50.33,50.34,125655.0,49.5112,49.521,49.4817,49.4915,125655.0
2023-12-12 12:45:00,50.34,50.34,50.31,50.32,92460.0,49.4915,49.4915,49.462,49.4719,92460.0
2023-12-12 12:50:00,50.32,50.32,50.31,50.31,78603.0,49.4719,49.4719,49.462,49.462,78603.0
2023-12-12 12:55:00,50.31,50.31,50.29,50.3,62061.0,49.462,49.462,49.4424,49.4522,62061.0
2023-12-12 13:00:00,50.29,50.3,50.24,50.24,135324.0,49.4424,49.4522,49.3932,49.3932,135324.0
2023-12-12 13:05:00,50.24,50.27,50.24,50.24,92187.0,49.3932,49.4227,49.3932,49.3932,92187.0
2023-12-12 13:10:00,50.24,50.25,50.21,50.24,95094.0,49.3932,49.403,49.3637,49.3932,95094.0
2023-12-12 13:15:00,50.24,50.28,50.24,50.28,105687.0,49.3932,49.4325,49.3932,49.4325,105687.0
2023-12-12 13:20:00,50.28,50.29,50.27,50.27,118497.0,49.4325,49.4424,49.4227,49.4227,118497.0
2023-12-12 13:25:00,50.27,50.28,50.26,50.26,88989.0,49.4227,49.4325,49.4129,49.4129,88989.0
2023-12-12 13:30:00,50.26,50.29,50.25,50.29,181875.0,49.4129,49.4424,49.403,49.4424,181875.0
2023-12-12 13:35:00,50.29,50.34,50.28,50.34,119865.0,49.4424,49.4915,49.4325,49.4915,119865.0
2023-12-12 13:40:00,50.34,50.37,50.32,50.37,128775.0,49.4915,49.521,49.4719,49.521,128775.0
2023-12-12 13:45:00,50.37,50.37,50.34,50.36,91401.0,49.521,49.521,49.4915,49.5112,91401.0
2023-12-12 13:50:00,50.36,50.36,50.33,50.35,113214.0,49.5112,49.5112,49.4817,49.5014,113214.0
2023-12-12 13:55:00,50.35,50.35,50.32,50.32,93219.0,49.5014,49.5014,49.4719,49.4719,93219.0
2023-12-12 14:00:00,50.32,50.33,50.3,50.31,125118.0,49.4719,49.4817,49.4522,49.462,125118.0
2023-12-12 14:05:00,50.31,50.32,50.28,50.29,143613.0,49.462,49.4719,49.4325,49.4424,143613.0
2023-12-12 14:10:00,50.29,50.3,50.27,50.29,108726.0,49.4424,49.4522,49.4227,49.4424,108726.0
2023-12-12 14:15:00,50.29,50.31,50.28,50.31,81648.0,49.4424,49.462,49.4325,49.462,81648.0
2023-12-12 14:20:00,50.31,50.31,50.3,50.31,82521.0,49.462,49.462,49.4522,49.462,82521.0
2023-12-12 14:25:00,50.31,50.34,50.3,50.34,105759.0,49.462,49.4915,49.4522,49.4915,105759.0
2023-12-12 14:30:00,50.34,50.35,50.31,50.32,122505.0,49.4915,49.5014,49.462,49.4719,122505.0
2023-12-12 14:35:00,50.32,50.33,50.3,50.33,96966.0,49.4719,49.4817,49.4522,49.4817,96966.0
2023-12-12 14:40:00,50.33,50.36,50.33,50.36,131532.0,49.4817,49.5112,49.4817,49.5112,131532.0
2023-12-12 14:45:00,50.36,50.4,50.36,50.37,112092.0,49.5112,49.5505,49.5112,49.521,112092.0
2023-12-12 14:50:00,50.37,50.38,50.36,50.36,91794.0,49.521,49.5309,49.5112,49.5112,91794.0
2023-12-12 14:55:00,50.36,50.37,50.36,50.37,79011.0,49.5112,49.521,49.5112,49.521,79011.0
2023-12-12 15:00:00,50.37,50.42,50.37,50.41,159906.0,49.521,49.5702,49.521,49.5603,159906.0
2023-12-12 15:05:00,50.42,50.44,50.41,50.44,139845.0,49.5702,49.5898,49.5603,49.5898,139845.0
2023-12-12 15:10:00,50.44,50.44,50.4,50.41,183606.0,49.5898,49.5898,49.5505,49.5603,183606.0
2023-12-12 15:15:00,50.41,50.45,50.41,50.43,214830.0,49.5603,49.5997,49.5603,49.58,214830.0
2023-12-12 15:20:00,50.43,50.45,50.43,50.45,142644.0,49.58,49.5997,49.58,49.5997,142644.0
2023-12-12 15:25:00,50.45,50.45,50.4,50.42,164655.0,49.5997,49.5997,49.5505,49.5702,164655.0
2023-12-12 15:30:00,50.42,50.43,50.4,50.4,154056.0,49.5702,49.58,49.5505,49.5505,154056.0
2023-12-12 15:35:00,50.4,50.41,50.39,50.39,166884.0,49.5505,49.5603,49.5407,49.5407,166884.0
2023-12-12 15:40:00,50.39,50.43,50.39,50.42,216711.0,49.5407,49.58,49.5407,49.5702,216711.0
2023-12-12 15:45:00,50.41,50.41,50.35,50.35,232554.0,49.5603,49.5603,49.5014,49.5014,232554.0
2023-12-12 15:50:00,50.35,50.42,50.35,50.42,319800.0,49.5014,49.5702,49.5014,49.5702,319800.0
2023-12-12 15:55:00,50.42,50.46,50.41,50.45,747558.0,49.5702,49.6095,49.5603,49.5997,747558.0
2023-12-13 09:30:00,50.52,50.62,50.39,50.39,627966.0,49.6685,49.7668,49.5407,49.5407,627966.0
2023-12-13 09:35:00,50.41,50.48,50.33,50.33,310527.0,49.5603,49.6292,49.4817,49.4817,310527.0
2023-12-13 09:40:00,50.34,50.37,50.26,50.28,201906.0,49.4915,49.521,49.4129,49.4325,201906.0
2023-12-13 09:45:00,50.28,50.29,50.23,50.27,200814.0,49.4325,49.4424,49.3834,49.4227,200814.0
2023-12-13 09:50:00,50.26,50.27,50.21,50.24,156408.0,49.4129,49.4227,49.3637,49.3932,156408.0
2023-12-13 09:55:00,50.24,50.33,50.22,50.32,227994.0,49.3932,49.4817,49.3736,49.4719,227994.0
2023-12-13 10:00:00,50.32,50.43,50.3,50.38,431355.0,49.4719,49.58,49.4522,49.5309,431355.0
2023-12-13 10:05:00,50.38,50.47,50.36,50.38,307434.0,49.5309,49.6193,49.5112,49.5309,307434.0
2023-12-13 10:10:00,50.39,50.45,50.39,50.44,223416.0,49.5407,49.5997,49.5407,49.5898,223416.0
2023-12-13 10:15:00,50.44,50.49,50.44,50.44,260952.0,49.5898,49.639,49.5898,49.5898,260952.0
2023-12-13 10:20:00,50.45,50.45,50.42,50.42,216387.0,49.5997,49.5997,49.5702,49.5702,216387.0
2023-12-13 10:25:00,50.42,50.53,50.42,50.53,320442.0,49.5702,49.6783,49.5702,49.6783,320442.0
2023-12-13 10:30:00,50.53,50.54,50.44,50.45,207600.0,49.6783,49.6882,49.5898,49.5997,207600.0
2023-12-13 10:35:00,50.45,50.47,50.43,50.47,140904.0,49.5997,49.6193,49.58,49.6193,140904.0
2023-12-13 10:40:00,50.46,50.52,50.46,50.52,209238.0,49.6095,49.6685,49.6095,49.6685,209238.0
2023-12-13 10:45:00,50.52,50.55,50.49,50.55,227160.0,49.6685,49.698,49.639,49.698,227160.0
2023-12-13 10:50:00,50.55,50.55,50.52,50.52,137811.0,49.698,49.698,49.6685,49.6685,137811.0
2023-12-13 10:55:00,50.52,50.54,50.49,50.49,160749.0,49.6685,49.6882,49.639,49.639,160749.0
2023-12-13 11:00:00,50.5,50.58,50.49,50.57,230382.0,49.6488,49.7275,49.639,49.7177,230382.0
2023-12-13 11:05:00,50.58,50.61,50.58,50.59,150693.0,49.7275,49.757,49.7275,49.7373,150693.0
2023-12-13 11:10:00,50.59,50.62,50.59,50.62,208122.0,49.7373,49.7668,49.7373,49.7668,208122.0
2023-12-13 11:15:00,50.62,50.69,50.61,50.69,452550.0,49.7668,49.8356,49.757,49.8356,452550.0
2023-12-13 11:20:00,50.69,50.75,50.68,50.7,240687.0,49.8356,49.8946,49.8258,49.8455,240687.0
2023-12-13 11:25:00,50.7,50.74,50.67,50.68,181671.0,49.8455,49.8848,49.816,49.8258,181671.0
2023-12-13 11:30:00,50.68,50.73,50.67,50.7,135930.0,49.8258,49.875,49.816,49.8455,135930.0
2023-12-13 11:35:00,50.7,50.72,50.67,50.7,152544.0,49.8455,49.8651,49.816,49.8455,152544.0
2023-12-13 11:40:00,50.7,50.74,50.7,50.73,136128.0,49.8455,49.8848,49.8455,49.875,136128.0
2023-12-13 11:45:00,50.73,50.75,50.7,50.71,166971.0,49.875,49.8946,49.8455,49.8553,166971.0
2023-12-13 11:50:00,50.71,50.74,50.71,50.73,120441.0,49.8553,49.8848,49.8553,49.875,120441.0
2023-12-13 11:55:00,50.73,50.76,50.73,50.75,126135.0,49.875,49.9044,49.875,49.8946,126135.0
2023-12-13 12:00:00,50.75,50.77,50.74,50.75,144465.0,49.8946,49.9143,49.8848,49.8946,144465.0
2023-12-13 12:05:00,50.75,50.77,50.74,50.76,105264.0,49.8946,49.9143,49.8848,49.9044,105264.0
2023-12-13 12:10:00,50.76,50.8,50.76,50.8,126189.0,49.9044,49.9438,49.9044,49.9438,126189.0
2023-12-13 12:15:00,50.8,50.82,50.77,50.77,143772.0,49.9438,49.9634,49.9143,49.9143,143772.0
2023-12-13 12:20:00,50.77,50.8,50.76,50.8,133383.0,49.9143,49.9438,49.9044,49.9438,133383.0
2023-12-13 12:25:00,50.8,50.83,50.8,50.81,176169.0,49.9438,49.9733,49.9438,49.9536,176169.0
2023-12-13 12:30:00,50.8,50.83,50.79,50.83,128430.0,49.9438,49.9733,49.9339,49.9733,128430.0
2023-12-13 12:35:00,50.82,50.83,50.8,50.83,169875.0,49.9634,49.9733,49.9438,49.9733,169875.0
2023-12-13 12:40:00,50.83,50.84,50.81,50.84,168276.0,49.9733,49.9831,49.9536,49.9831,168276.0
2023-12-13 12:45:00,50.83,50.84,50.8,50.84,127461.0,49.9733,49.9831,49.9438,49.9831,127461.0
2023-12-13 12:50:00,50.84,50.86,50.82,50.84,132930.0,49.9831,50.0028,49.9634,49.9831,132930.0
2023-12-13 12:55:00,50.84,50.86,50.84,50.85,150147.0,49.9831,50.0028,49.9831,49.9929,150147.0
2023-12-13 13:00:00,50.86,50.86,50.8,50.81,140205.0,50.0028,50.0028,49.9438,49.9536,140205.0
2023-12-13 13:05:00,50.82,50.84,50.81,50.84,102276.0,49.9634,49.9831,49.9536,49.9831,102276.0
2023-12-13 13:10:00,50.84,50.86,50.83,50.85,104865.0,49.9831,50.0028,49.9733,49.9929,104865.0
2023-12-13 13:15:00,50.85,50.88,50.85,50.85,109536.0,49.9929,50.0224,49.9929,49.9929,109536.0
2023-12-13 13:20:00,50.85,50.85,50.76,50.77,175116.0,49.9929,49.9929,49.9044,49.9143,175116.0
2023-12-13 13:25:00,50.77,50.78,50.76,50.77,86919.0,49.9143,49.9241,49.9044,49.9143,86919.0
2023-12-13 13:30:00,50.77,50.8,50.75,50.79,69438.0,49.9143,49.9438,49.8946,49.9339,69438.0
2023-12-13 13:35:00,50.79,50.79,50.73,50.74,121194.0,49.9339,49.9339,49.875,49.8848,121194.0
2023-12-13 13:40:00,50.74,50.76,50.73,50.74,65763.0,49.8848,49.9044,49.875,49.8848,65763.0
2023-12-13 13:45:00,50.74,50.76,50.74,50.76,88569.0,49.8848,49.9044,49.8848,49.9044,88569.0
2023-12-13 13:50:00,50.76,50.83,50.75,50.82,245454.0,49.9044,49.9733,49.8946,49.9634,245454.0
2023-12-13 13:55:00,50.82,50.85,50.8,50.83,141816.0,49.9634,49.9929,49.9438,49.9733,141816.0
2023-12-13 14:00:00,50.83,50.93,50.81,50.9,362802.0,49.9733,50.0716,49.9536,50.0421,362802.0
2023-12-13 14:05:00,50.89,50.93,50.81,50.82,141654.0,50.0323,50.0716,49.9536,49.9634,141654.0
2023-12-13 14:10:00,50.83,50.91,50.82,50.88,231255.0,49.9733,50.0519,49.9634,50.0224,231255.0
2023-12-13 14:15:00,50.87,50.88,50.83,50.84,113265.0,50.0126,50.0224,49.9733,49.9831,113265.0
2023-12-13 14:20:00,50.84,50.88,50.84,50.85,115572.0,49.9831,50.0224,49.9831,49.9929,115572.0
2023-12-13 14:25:00,50.85,50.88,50.76,50.76,267642.0,49.9929,50.0224,49.9044,49.9044,267642.0
2023-12-13 14:30:00,50.78,50.81,50.74,50.81,297159.0,49.9241,49.9536,49.8848,49.9536,297159.0
2023-12-13 14:35:00,50.81,50.9,50.81,50.9,205170.0,49.9536,50.0421,49.9536,50.0421,205170.0
2023-12-13 14:40:00,50.9,50.95,50.9,50.93,344904.0,50.0421,50.0912,50.0421,50.0716,344904.0
2023-12-13 14:45:00,50.92,50.94,50.89,50.91,304521.0,50.0618,50.0814,50.0323,50.0519,304521.0
2023-12-13 14:50:00,50.9,50.94,50.9,50.92,220272.0,50.0421,50.0814,50.0421,50.0618,220272.0
2023-12-13 14:55:00,50.92,51.0,50.92,50.96,333420.0,50.0618,50.1404,50.0618,50.1011,333420.0
2023-12-13 15:00:00,50.96,51.07,50.95,51.07,257133.0,50.1011,50.2092,50.0912,50.2092,257133.0
2023-12-13 15:05:00,51.07,51.14,51.07,51.12,368250.0,50.2092,50.278,50.2092,50.2584,368250.0
2023-12-13 15:10:00,51.12,51.16,51.1,51.11,389646.0,50.2584,50.2977,50.2387,50.2485,389646.0
2023-12-13 15:15:00,51.11,51.14,51.09,51.12,218961.0,50.2485,50.278,50.2289,50.2584,218961.0
2023-12-13 15:20:00,51.12,51.13,51.08,51.08,255318.0,50.2584,50.2682,50.2191,50.2191,255318.0
2023-12-13 15:25:00,51.08,51.14,51.07,51.13,263637.0,50.2191,50.278,50.2092,50.2682,263637.0
2023-12-13 15:30:00,51.13,51.14,51.11,51.12,237588.0,50.2682,50.278,50.2485,50.2584,237588.0
2023-12-13 15:35:00,51.12,51.19,51.12,51.17,384057.0,50.2584,50.3272,50.2584,50.3075,384057.0
2023-12-13 15:40:00,51.17,51.17,51.14,51.15,296577.0,50.3075,50.3075,50.278,50.2879,296577.0
2023-12-13 15:45:00,51.15,51.17,51.12,51.15,468900.0,50.2879,50.3075,50.2584,50.2879,468900.0
2023-12-13 15:50:00,51.15,51.22,51.15,51.21,597057.0,50.2879,50.3567,50.2879,50.3469,597057.0
2023-12-13 15:55:00,51.21,51.35,51.21,51.35,2075709.0,50.3469,50.4845,50.3469,50.4845,2075709.0
2023-12-14 09:30:00,51.26,51.31,50.86,50.94,1210764.0,50.396,50.4452,50.0028,50.0814,1210764.0
2023-12-14 09:35:00,50.94,50.99,50.77,50.85,837279.0,50.0814,50.1306,49.9143,49.9929,837279.0
2023-12-14 09:40:00,50.85,50.88,50.76,50.85,718332.0,49.9929,50.0224,49.9044,49.9929,718332.0
2023-12-14 09:45:00,50.85,50.87,50.72,50.77,664107.0,49.9929,50.0126,49.8651,49.9143,664107.0
2023-12-14 09:50:00,50.78,50.82,50.73,50.82,648969.0,49.9241,49.9634,49.875,49.9634,648969.0
2023-12-14 09:55:00,50.82,50.92,50.81,50.91,827703.0,49.9634,50.0618,49.9536,50.0519,827703.0
2023-12-14 10:00:00,50.91,50.91,50.78,50.81,445779.0,50.0519,50.0519,49.9241,49.9536,445779.0
2023-12-14 10:05:00,50.81,50.83,50.75,50.78,667584.0,49.9536,49.9733,49.8946,49.9241,667584.0
2023-12-14 10:10:00,50.78,50.81,50.74,50.8,385710.0,49.9241,49.9536,49.8848,49.9438,385710.0
2023-12-14 10:15:00,50.8,50.86,50.77,50.8,385848.0,49.9438,50.0028,49.9143,49.9438,385848.0
2023-12-14 10:20:00,50.8,50.85,50.76,50.76,456888.0,49.9438,49.9929,49.9044,49.9044,456888.0
2023-12-14 10:25:00,50.76,50.78,50.72,50.74,184209.0,49.9044,49.9241,49.8651,49.8848,184209.0
2023-12-14 10:30:00,50.74,50.74,50.64,50.68,446727.0,49.8848,49.8848,49.7865,49.8258,446727.0
2023-12-14 10:35:00,50.68,50.75,50.67,50.72,233376.0,49.8258,49.8946,49.816,49.8651,233376.0
2023-12-14 10:40:00,50.72,50.8,50.71,50.74,192630.0,49.8651,49.9438,49.8553,49.8848,192630.0
2023-12-14 10:45:00,50.73,50.78,50.72,50.78,169926.0,49.875,49.9241,49.8651,49.9241,169926.0
2023-12-14 10:50:00,50.77,50.82,50.77,50.8,183636.0,49.9143,49.9634,49.9143,49.9438,183636.0
2023-12-14 10:55:00,50.81,50.85,50.75,50.75,181956.0,49.9536,49.9929,49.8946,49.8946,181956.0
2023-12-14 11:00:00,50.75,50.81,50.74,50.76,163224.0,49.8946,49.9536,49.8848,49.9044,163224.0
2023-12-14 11:05:00,50.76,50.77,50.71,50.75,149187.0,49.9044,49.9143,49.8553,49.8946,149187.0
2023-12-14 11:10:00,50.74,50.78,50.73,50.76,129852.0,49.8848,49.9241,49.875,49.9044,129852.0
2023-12-14 11:15:00,50.76,50.81,50.75,50.81,129000.0,49.9044,49.9536,49.8946,49.9536,129000.0
2023-12-14 11:20:00,50.8,50.81,50.75,50.77,143334.0,49.9438,49.9536,49.8946,49.9143,143334.0
2023-12-14 11:25:00,50.77,50.81,50.76,50.79,134301.0,49.9143,49.9536,49.9044,49.9339,134301.0
2023-12-14 11:30:00,50.79,50.8,50.72,50.73,131361.0,49.9339,49.9438,49.8651,49.875,131361.0
2023-12-14 11:35:00,50.72,50.73,50.67,50.7,187479.0,49.8651,49.875,49.816,49.8455,187479.0
2023-12-14 11:40:00,50.69,50.72,50.66,50.7,150921.0,49.8356,49.8651,49.8061,49.8455,150921.0
2023-12-14 11:45:00,50.7,50.73,50.67,50.73,114576.0,49.8455,49.875,49.816,49.875,114576.0
2023-12-14 11:50:00,50.73,50.76,50.71,50.75,117405.0,49.875,49.9044,49.8553,49.8946,117405.0
2023-12-14 11:55:00,50.74,50.77,50.74,50.75,145074.0,49.8848,49.9143,49.8848,49.8946,145074.0
2023-12-14 12:00:00,50.75,50.79,50.75,50.77,96066.0,49.8946,49.9339,49.8946,49.9143,96066.0
2023-12-14 12:05:00,50.77,50.77,50.72,50.73,154947.0,49.9143,49.9143,49.8651,49.875,154947.0
2023-12-14 12:10:00,50.73,50.76,50.73,50.75,126414.0,49.875,49.9044,49.875,49.8946,126414.0
2023-12-14 12:15:00,50.75,50.77,50.71,50.76,140604.0,49.8946,49.9143,49.8553,49.9044,140604.0
2023-12-14 12:20:00,50.76,50.77,50.74,50.76,135195.0,49.9044,49.9143,49.8848,49.9044,135195.0
2023-12-14 12:25:00,50.76,50.8,50.76,50.79,115062.0,49.9044,49.9438,49.9044,49.9339,115062.0
2023-12-14 12:30:00,50.79,50.83,50.77,50.81,137571.0,49.9339,49.9733,49.9143,49.9536,137571.0
2023-12-14 12:35:00,50.81,50.94,50.8,50.94,254277.0,49.9536,50.0814,49.9438,50.0814,254277.0
2023-12-14 12:40:00,50.94,50.98,50.92,50.95,257781.0,50.0814,50.1207,50.0618,50.0912,257781.0
2023-12-14 12:45:00,50.95,51.04,50.95,51.03,250614.0,50.0912,50.1797,50.0912,50.1699,250614.0
2023-12-14 12:50:00,51.04,51.07,50.99,51.0,382017.0,50.1797,50.2092,50.1306,50.1404,382017.0
2023-12-14 12:55:00,51.0,51.01,50.95,50.95,135774.0,50.1404,50.1502,50.0912,50.0912,135774.0
2023-12-14 13:00:00,50.95,50.95,50.82,50.83,237894.0,50.0912,50.0912,49.9634,49.9733,237894.0
2023-12-14 13:05:00,50.83,50.84,50.8,50.81,114762.0,49.9733,49.9831,49.9438,49.9536,114762.0
2023-12-14 13:10:00,50.81,50.82,50.77,50.82,121356.0,49.9536,49.9634,49.9143,49.9634,121356.0
2023-12-14 13:15:00,50.82,50.82,50.78,50.79,110922.0,49.9634,49.9634,49.9241,49.9339,110922.0
2023-12-14 13:20:00,50.79,50.81,50.76,50.76,166611.0,49.9339,49.9536,49.9044,49.9044,166611.0
2023-12-14 13:25:00,50.77,50.8,50.74,50.79,153735.0,49.9143,49.9438,49.8848,49.9339,153735.0
2023-12-14 13:30:00,50.79,50.8,50.74,50.75,104307.0,49.9339,49.9438,49.8848,49.8946,104307.0
2023-12-14 13:35:00,50.74,50.76,50.72,50.75,117972.0,49.8848,49.9044,49.8651,49.8946,117972.0
2023-12-14 13:40:00,50.75,50.75,50.72,50.72,129381.0,49.8946,49.8946,49.8651,49.8651,129381.0
2023-12-14 13:45:00,50.72,50.76,50.71,50.72,144348.0,49.8651,49.9044,49.8553,49.8651,144348.0
2023-12-14 13:50:00,50.71,50.72,50.68,50.71,174783.0,49.8553,49.8651,49.8258,49.8553,174783.0
2023-12-14 13:55:00,50.71,50.74,50.71,50.72,203526.0,49.8553,49.8848,49.8553,49.8651,203526.0
2023-12-14 14:00:00,50.72,50.76,50.7,50.71,102033.0,49.8651,49.9044,49.8455,49.8553,102033.0
2023-12-14 14:05:00,50.71,50.71,50.68,50.68,151854.0,49.8553,49.8553,49.8258,49.8258,151854.0
2023-12-14 14:10:00,50.68,50.77,50.68,50.75,158505.0,49.8258,49.9143,49.8258,49.8946,158505.0
2023-12-14 14:15:00,50.75,50.77,50.72,50.74,140616.0,49.8946,49.9143,49.8651,49.8848,140616.0
2023-12-14 14:20:00,50.73,50.77,50.72,50.77,157311.0,49.875,49.9143,49.8651,49.9143,157311.0
2023-12-14 14:25:00,50.77,50.81,50.75,50.79,190485.0,49.9143,49.9536,49.8946,49.9339,190485.0
2023-12-14 14:30:00,50.79,50.8,50.73,50.75,112632.0,49.9339,49.9438,49.875,49.8946,112632.0
2023-12-14 14:35:00,50.75,50.79,50.73,50.78,153750.0,49.8946,49.9339,49.875,49.9241,153750.0
2023-12-14 14:40:00,50.78,50.79,50.75,50.78,100812.0,49.9241,49.9339,49.8946,49.9241,100812.0
2023-12-14 14:45:00,50.79,50.83,50.78,50.82,139950.0,49.9339,49.9733,49.9241,49.9634,139950.0
2023-12-14 14:50:00,50.82,50.84,50.77,50.78,145521.0,49.9634,49.9831,49.9143,49.9241,145521.0
2023-12-14 14:55:00,50.78,50.82,50.78,50.81,165852.0,49.9241,49.9634,49.9241,49.9536,165852.0
2023-12-14 15:00:00,50.81,50.86,50.79,50.85,131328.0,49.9536,50.0028,49.9339,49.9929,131328.0
2023-12-14 15:05:00,50.85,50.86,50.8,50.8,169344.0,49.9929,50.0028,49.9438,49.9438,169344.0
2023-12-14 15:10:00,50.81,50.85,50.8,50.81,190476.0,49.9536,49.9929,49.9438,49.9536,190476.0
2023-12-14 15:15:00,50.81,50.87,50.8,50.83,206556.0,49.9536,50.0126,49.9438,49.9733,206556.0
2023-12-14 15:20:00,50.84,50.84,50.78,50.81,193470.0,49.9831,49.9831,49.9241,49.9536,193470.0
2023-12-14 15:25:00,50.81,50.84,50.81,50.83,184662.0,49.9536,49.9831,49.9536,49.9733,184662.0
2023-12-14 15:30:00,50.84,50.87,50.82,50.82,252591.0,49.9831,50.0126,49.9634,49.9634,252591.0
2023-12-14 15:35:00,50.83,50.87,50.78,50.79,248667.0,49.9733,50.0126,49.9241,49.9339,248667.0
2023-12-14 15:40:00,50.79,50.81,50.73,50.76,319845.0,49.9339,49.9536,49.875,49.9044,319845.0
2023-12-14 15:45:00,50.76,50.78,50.74,50.74,359958.0,49.9044,49.9241,49.8848,49.8848,359958.0
2023-12-14 15:50:00,50.74,50.74,50.65,50.67,720045.0,49.8848,49.8848,49.7963,49.816,720045.0
2023-12-14 15:55:00,50.67,50.72,50.65,50.72,1386480.0,49.816,49.8651,49.7963,49.8651,1386480.0
2023-12-15 09:30:00,50.59,50.97,50.52,50.74,5546457.0,49.7373,50.1109,49.6685,49.8848,5546457.0
2023-12-15 09:35:00,50.73,50.84,50.71,50.71,371382.0,49.875,49.9831,49.8553,49.8553,371382.0
2023-12-15 09:40:00,50.71,50.8,50.62,50.68,340233.0,49.8553,49.9438,49.7668,49.8258,340233.0
2023-12-15 09:45:00,50.69,50.83,50.68,50.72,372708.0,49.8356,49.9733,49.8258,49.8651,372708.0
2023-12-15 09:50:00,50.71,50.84,50.67,50.68,339465.0,49.8553,49.9831,49.816,49.8258,339465.0
2023-12-15 09:55:00,50.67,50.7,50.56,50.56,282669.0,49.816,49.8455,49.7078,49.7078,282669.0
2023-12-15 10:00:00,50.56,50.57,50.51,50.57,329031.0,49.7078,49.7177,49.6587,49.7177,329031.0
2023-12-15 10:05:00,50.57,50.6,50.54,50.59,191112.0,49.7177,49.7471,49.6882,49.7373,191112.0
2023-12-15 10:10:00,50.59,50.67,50.59,50.65,260796.0,49.7373,49.816,49.7373,49.7963,260796.0
2023-12-15 10:15:00,50.65,50.8,50.61,50.78,330501.0,49.7963,49.9438,49.757,49.9241,330501.0
2023-12-15 10:20:00,50.77,50.77,50.71,50.71,213813.0,49.9143,49.9143,49.8553,49.8553,213813.0
2023-12-15 10:25:00,50.72,50.8,50.69,50.79,221895.0,49.8651,49.9438,49.8356,49.9339,221895.0
2023-12-15 10:30:00,50.78,50.85,50.78,50.8,273744.0,49.9241,49.9929,49.9241,49.9438,273744.0
2023-12-15 10:35:00,50.8,50.8,50.75,50.77,278472.0,49.9438,49.9438,49.8946,49.9143,278472.0
2023-12-15 10:40:00,50.77,50.78,50.68,50.69,249441.0,49.9143,49.9241,49.8258,49.8356,249441.0
2023-12-15 10:45:00,50.69,50.69,50.66,50.69,140979.0,49.8356,49.8356,49.8061,49.8356,140979.0
2023-12-15 10:50:00,50.69,50.74,50.66,50.73,196053.0,49.8356,49.8848,49.8061,49.875,196053.0
2023-12-15 10:55:00,50.73,50.77,50.71,50.75,227952.0,49.875,49.9143,49.8553,49.8946,227952.0
2023-12-15 11:00:00,50.74,50.77,50.73,50.76,90561.0,49.8848,49.9143,49.875,49.9044,90561.0
2023-12-15 11:05:00,50.76,50.81,50.76,50.78,179256.0,49.9044,49.9536,49.9044,49.9241,179256.0
2023-12-15 11:10:00,50.78,50.82,50.76,50.81,221073.0,49.9241,49.9634,49.9044,49.9536,221073.0
2023-12-15 11:15:00,50.81,50.81,50.7,50.71,136005.0,49.9536,49.9536,49.8455,49.8553,136005.0
2023-12-15 11:20:00,50.71,50.71,50.64,50.64,152892.0,49.8553,49.8553,49.7865,49.7865,152892.0
2023-12-15 11:25:00,50.64,50.66,50.62,50.64,224544.0,49.7865,49.8061,49.7668,49.7865,224544.0
2023-12-15 11:30:00,50.64,50.66,50.62,50.64,163917.0,49.7865,49.8061,49.7668,49.7865,163917.0
2023-12-15 11:35:00,50.64,50.65,50.6,50.63,164628.0,49.7865,49.7963,49.7471,49.7766,164628.0
2023-12-15 11:40:00,50.63,50.63,50.59,50.59,143652.0,49.7766,49.7766,49.7373,49.7373,143652.0
2023-12-15 11:45:00,50.59,50.62,50.59,50.62,148884.0,49.7373,49.7668,49.7373,49.7668,148884.0
2023-12-15 11:50:00,50.61,50.67,50.61,50.66,141216.0,49.757,49.816,49.757,49.8061,141216.0
2023-12-15 11:55:00,50.66,50.7,50.63,50.67,176556.0,49.8061,49.8455,49.7766,49.816,176556.0
2023-12-15 12:00:00,50.68,50.72,50.67,50.69,145089.0,49.8258,49.8651,49.816,49.8356,145089.0
2023-12-15 12:05:00,50.69,50.74,50.68,50.74,155730.0,49.8356,49.8848,49.8258,49.8848,155730.0
2023-12-15 12:10:00,50.75,50.78,50.74,50.77,272016.0,49.8946,49.9241,49.8848,49.9143,272016.0
2023-12-15 12:15:00,50.76,50.81,50.76,50.77,142254.0,49.9044,49.9536,49.9044,49.9143,142254.0
2023-12-15 12:20:00,50.78,50.8,50.77,50.77,97338.0,49.9241,49.9438,49.9143,49.9143,97338.0
2023-12-15 12:25:00,50.77,50.78,50.74,50.75,153963.0,49.9143,49.9241,49.8848,49.8946,153963.0
2023-12-15 12:30:00,50.75,50.76,50.7,50.7,92355.0,49.8946,49.9044,49.8455,49.8455,92355.0
2023-12-15 12:35:00,50.7,50.7,50.64,50.65,94734.0,49.8455,49.8455,49.7865,49.7963,94734.0
2023-12-15 12:40:00,50.65,50.65,50.62,50.63,107325.0,49.7963,49.7963,49.7668,49.7766,107325.0
2023-12-15 12:45:00,50.63,50.71,50.63,50.69,225288.0,49.7766,49.8553,49.7766,49.8356,225288.0
2023-12-15 12:50:00,50.69,50.71,50.68,50.71,102222.0,49.8356,49.8553,49.8258,49.8553,102222.0
2023-12-15 12:55:00,50.72,50.76,50.69,50.74,147600.0,49.8651,49.9044,49.8356,49.8848,147600.0
2023-12-15 13:00:00,50.75,50.77,50.74,50.74,156873.0,49.8946,49.9143,49.8848,49.8848,156873.0
2023-12-15 13:05:00,50.74,50.78,50.73,50.76,128220.0,49.8848,49.9241,49.875,49.9044,128220.0
2023-12-15 13:10:00,50.76,50.76,50.7,50.74,134241.0,49.9044,49.9044,49.8455,49.8848,134241.0
2023-12-15 13:15:00,50.73,50.79,50.73,50.78,182112.0,49.875,49.9339,49.875,49.9241,182112.0
2023-12-15 13:20:00,50.78,50.79,50.77,50.77,65952.0,49.9241,49.9339,49.9143,49.9143,65952.0
2023-12-15 13:25:00,50.77,50.77,50.73,50.73,117063.0,49.9143,49.9143,49.875,49.875,117063.0
2023-12-15 13:30:00,50.73,50.76,50.73,50.76,82062.0,49.875,49.9044,49.875,49.9044,82062.0
2023-12-15 13:35:00,50.76,50.79,50.74,50.79,113586.0,49.9044,49.9339,49.8848,49.9339,113586.0
2023-12-15 13:40:00,50.79,50.79,50.74,50.75,152949.0,49.9339,49.9339,49.8848,49.8946,152949.0
2023-12-15 13:45:00,50.74,50.78,50.71,50.76,115962.0,49.8848,49.9241,49.8553,49.9044,115962.0
2023-12-15 13:50:00,50.76,50.76,50.68,50.71,133551.0,49.9044,49.9044,49.8258,49.8553,133551.0
2023-12-15 13:55:00,50.71,50.72,50.68,50.7,120621.0,49.8553,49.8651,49.8258,49.8455,120621.0
2023-12-15 14:00:00,50.7,50.7,50.66,50.68,85077.0,49.8455,49.8455,49.8061,49.8258,85077.0
2023-12-15 14:05:00,50.68,50.71,50.67,50.69,115440.0,49.8258,49.8553,49.816,49.8356,115440.0
2023-12-15 14:10:00,50.7,50.73,50.69,50.71,109608.0,49.8455,49.875,49.8356,49.8553,109608.0
2023-12-15 14:15:00,50.72,50.76,50.72,50.76,86640.0,49.8651,49.9044,49.8651,49.9044,86640.0
2023-12-15 14:20:00,50.77,50.77,50.73,50.74,106233.0,49.9143,49.9143,49.875,49.8848,106233.0
2023-12-15 14:25:00,50.74,50.74,50.71,50.72,79074.0,49.8848,49.8848,49.8553,49.8651,79074.0
2023-12-15 14:30:00,50.72,50.75,50.71,50.75,94392.0,49.8651,49.8946,49.8553,49.8946,94392.0
2023-12-15 14:35:00,50.75,50.82,50.75,50.81,154407.0,49.8946,49.9634,49.8946,49.9536,154407.0
2023-12-15 14:40:00,50.81,50.86,50.81,50.84,332199.0,49.9536,50.0028,49.9536,49.9831,332199.0
2023-12-15 14:45:00,50.84,50.86,50.83,50.84,171315.0,49.9831,50.0028,49.9733,49.9831,171315.0
2023-12-15 14:50:00,50.83,50.87,50.82,50.86,212337.0,49.9733,50.0126,49.9634,50.0028,212337.0
2023-12-15 14:55:00,50.86,50.9,50.85,50.9,277875.0,50.0028,50.0421,49.9929,50.0421,277875.0
2023-12-15 15:00:00,50.9,50.97,50.9,50.93,391638.0,50.0421,50.1109,50.0421,50.0716,391638.0
2023-12-15 15:05:00,50.93,50.95,50.92,50.95,180174.0,50.0716,50.0912,50.0618,50.0912,180174.0
2023-12-15 15:10:00,50.95,50.96,50.91,50.91,153561.0,50.0912,50.1011,50.0519,50.0519,153561.0
2023-12-15 15:15:00,50.91,50.95,50.89,50.95,235878.0,50.0519,50.0912,50.0323,50.0912,235878.0
2023-12-15 15:20:00,50.95,50.97,50.92,50.96,204543.0,50.0912,50.1109,50.0618,50.1011,204543.0
2023-12-15 15:25:00,50.96,50.99,50.95,50.99,228627.0,50.1011,50.1306,50.0912,50.1306,228627.0
2023-12-15 15:30:00,50.99,51.01,50.96,51.01,494691.0,50.1306,50.1502,50.1011,50.1502,494691.0
2023-12-15 15:35:00,51.01,51.03,50.97,51.02,321852.0,50.1502,50.1699,50.1109,50.1601,321852.0
2023-12-15 15:40:00,51.02,51.04,50.98,50.98,444285.0,50.1601,50.1797,50.1207,50.1207,444285.0
2023-12-15 15:45:00,50.98,51.03,50.98,51.0,519144.0,50.1207,50.1699,50.1207,50.1404,519144.0
2023-12-15 15:50:00,51.0,51.15,50.93,51.08,1166058.0,50.1404,50.2879,50.0716,50.2191,1166058.0
2023-12-15 15:55:00,51.08,51.09,50.93,50.94,2324298.0,50.2191,50.2289,50.0716,50.0814,2324298.0
2023-12-18 09:30:00,51.12,51.37,51.04,51.33,878970.0,50.2584,50.5042,50.1797,50.4648,878970.0
2023-12-18 09:35:00,51.34,51.39,51.25,51.33,397368.0,50.4747,50.5238,50.3862,50.4648,397368.0
2023-12-18 09:40:00,51.33,51.36,51.29,51.34,189066.0,50.4648,50.4943,50.4255,50.4747,189066.0
2023-12-18 09:45:00,51.34,51.46,51.34,51.41,382326.0,50.4747,50.5927,50.4747,50.5435,382326.0
2023-12-18 09:50:00,51.41,51.45,51.35,51.39,290253.0,50.5435,50.5828,50.4845,50.5238,290253.0
2023-12-18 09:55:00,51.38,51.42,51.32,51.35,145623.0,50.514,50.5533,50.455,50.4845,145623.0
2023-12-18 10:00:00,51.35,51.38,51.33,51.37,288870.0,50.4845,50.514,50.4648,50.5042,288870.0
2023-12-18 10:05:00,51.37,51.39,51.3,51.33,345696.0,50.5042,50.5238,50.4353,50.4648,345696.0
2023-12-18 10:10:00,51.33,51.36,51.31,51.33,153219.0,50.4648,50.4943,50.4452,50.4648,153219.0
2023-12-18 10:15:00,51.34,51.36,51.32,51.34,209268.0,50.4747,50.4943,50.455,50.4747,209268.0
2023-12-18 10:20:00,51.35,51.36,51.3,51.32,178116.0,50.4845,50.4943,50.4353,50.455,178116.0
2023-12-18 10:25:00,51.32,51.36,51.31,51.35,211299.0,50.455,50.4943,50.4452,50.4845,211299.0
2023-12-18 10:30:00,51.35,51.35,51.31,51.31,92877.0,50.4845,50.4845,50.4452,50.4452,92877.0
2023-12-18 10:35:00,51.31,51.39,51.31,51.36,156840.0,50.4452,50.5238,50.4452,50.4943,156840.0
2023-12-18 10:40:00,51.36,51.41,51.36,51.37,180165.0,50.4943,50.5435,50.4943,50.5042,180165.0
2023-12-18 10:45:00,51.38,51.45,51.37,51.45,290631.0,50.514,50.5828,50.5042,50.5828,290631.0
2023-12-18 10:50:00,51.45,51.51,51.43,51.5,257853.0,50.5828,50.6418,50.5632,50.632,257853.0
2023-12-18 10:55:00,51.51,51.57,51.49,51.55,234363.0,50.6418,50.7008,50.6221,50.6811,234363.0
2023-12-18 11:00:00,51.55,51.56,51.52,51.55,111225.0,50.6811,50.691,50.6516,50.6811,111225.0
2023-12-18 11:05:00,51.54,51.55,51.5,51.52,157752.0,50.6713,50.6811,50.632,50.6516,157752.0
2023-12-18 11:10:00,51.52,51.53,51.49,51.53,218508.0,50.6516,50.6615,50.6221,50.6615,218508.0
2023-12-18 11:15:00,51.53,51.59,51.52,51.59,237768.0,50.6615,50.7205,50.6516,50.7205,237768.0
2023-12-18 11:20:00,51.6,51.66,51.58,51.66,282999.0,50.7303,50.7893,50.7106,50.7893,282999.0
2023-12-18 11:25:00,51.66,51.69,51.64,51.66,797793.0,50.7893,50.8188,50.7696,50.7893,797793.0
2023-12-18 11:30:00,51.67,51.67,51.64,51.65,492879.0,50.7991,50.7991,50.7696,50.7794,492879.0
2023-12-18 11:35:00,51.65,51.67,51.64,51.66,177576.0,50.7794,50.7991,50.7696,50.7893,177576.0
2023-12-18 11:40:00,51.67,51.67,51.53,51.53,188649.0,50.7991,50.7991,50.6615,50.6615,188649.0
2023-12-18 11:45:00,51.54,51.54,51.49,51.5,219696.0,50.6713,50.6713,50.6221,50.632,219696.0
2023-12-18 11:50:00,51.5,51.52,51.47,51.47,539460.0,50.632,50.6516,50.6025,50.6025,539460.0
2023-12-18 11:55:00,51.47,51.47,51.42,51.45,99717.0,50.6025,50.6025,50.5533,50.5828,99717.0
2023-12-18 12:00:00,51.45,51.46,51.41,51.45,119436.0,50.5828,50.5927,50.5435,50.5828,119436.0
2023-12-18 12:05:00,51.44,51.47,51.43,51.47,118779.0,50.573,50.6025,50.5632,50.6025,118779.0
2023-12-18 12:10:00,51.47,51.5,51.46,51.49,107238.0,50.6025,50.632,50.5927,50.6221,107238.0
2023-12-18 12:15:00,51.49,51.55,51.49,51.55,83070.0,50.6221,50.6811,50.6221,50.6811,83070.0
2023-12-18 12:20:00,51.55,51.55,51.51,51.53,105375.0,50.6811,50.6811,50.6418,50.6615,105375.0
2023-12-18 12:25:00,51.52,51.54,51.5,51.5,126381.0,50.6516,50.6713,50.632,50.632,126381.0
2023-12-18 12:30:00,51.49,51.52,51.45,51.52,186339.0,50.6221,50.6516,50.5828,50.6516,186339.0
2023-12-18 12:35:00,51.52,51.52,51.48,51.5,84048.0,50.6516,50.6516,50.6123,50.632,84048.0
2023-12-18 12:40:00,51.5,51.52,51.49,51.52,86103.0,50.632,50.6516,50.6221,50.6516,86103.0
2023-12-18 12:45:00,51.52,51.52,51.49,51.49,71805.0,50.6516,50.6516,50.6221,50.6221,71805.0
2023-12-18 12:50:00,51.49,51.5,51.44,51.44,111612.0,50.6221,50.632,50.573,50.573,111612.0
2023-12-18 12:55:00,51.44,51.49,51.43,51.47,167739.0,50.573,50.6221,50.5632,50.6025,167739.0
2023-12-18 13:00:00,51.47,51.49,51.44,51.44,99498.0,50.6025,50.6221,50.573,50.573,99498.0
2023-12-18 13:05:00,51.44,51.46,51.44,51.45,90039.0,50.573,50.5927,50.573,50.5828,90039.0
2023-12-18 13:10:00,51.45,51.47,51.45,51.45,87891.0,50.5828,50.6025,50.5828,50.5828,87891.0
2023-12-18 13:15:00,51.45,51.48,51.45,51.45,80685.0,50.5828,50.6123,50.5828,50.5828,80685.0
2023-12-18 13:20:00,51.45,51.47,51.44,51.45,113340.0,50.5828,50.6025,50.573,50.5828,113340.0
2023-12-18 13:25:00,51.45,51.47,51.42,51.43,78915.0,50.5828,50.6025,50.5533,50.5632,78915.0
2023-12-18 13:30:00,51.43,51.44,51.42,51.42,104748.0,50.5632,50.573,50.5533,50.5533,104748.0
2023-12-18 13:35:00,51.42,51.46,51.42,51.45,93612.0,50.5533,50.5927,50.5533,50.5828,93612.0
2023-12-18 13:40:00,51.45,51.48,51.44,51.48,48309.0,50.5828,50.6123,50.573,50.6123,48309.0
2023-12-18 13:45:00,51.48,51.49,51.48,51.48,55221.0,50.6123,50.6221,50.6123,50.6123,55221.0
2023-12-18 13:50:00,51.48,51.51,51.48,51.48,78771.0,50.6123,50.6418,50.6123,50.6123,78771.0
2023-12-18 13:55:00,51.48,51.5,51.47,51.49,57645.0,50.6123,50.632,50.6025,50.6221,57645.0
2023-12-18 14:00:00,51.49,51.52,51.48,51.51,72507.0,50.6221,50.6516,50.6123,50.6418,72507.0
2023-12-18 14:05:00,51.52,51.52,51.49,51.5,96417.0,50.6516,50.6516,50.6221,50.632,96417.0
2023-12-18 14:10:00,51.5,51.5,51.48,51.49,61095.0,50.632,50.632,50.6123,50.6221,61095.0
2023-12-18 14:15:00,51.49,51.52,51.48,51.52,118815.0,50.6221,50.6516,50.6123,50.6516,118815.0
2023-12-18 14:20:00,51.52,51.56,51.52,51.55,154434.0,50.6516,50.691,50.6516,50.6811,154434.0
2023-12-18 14:25:00,51.55,51.56,51.53,51.54,184008.0,50.6811,50.691,50.6615,50.6713,184008.0
2023-12-18 14:30:00,51.54,51.56,51.52,51.55,129192.0,50.6713,50.691,50.6516,50.6811,129192.0
2023-12-18 14:35:00,51.55,51.59,51.55,51.57,117747.0,50.6811,50.7205,50.6811,50.7008,117747.0
2023-12-18 14:40:00,51.58,51.61,51.57,51.6,177630.0,50.7106,50.7401,50.7008,50.7303,177630.0
2023-12-18 14:45:00,51.6,51.61,51.58,51.59,154863.0,50.7303,50.7401,50.7106,50.7205,154863.0
2023-12-18 14:50:00,51.59,51.61,51.57,51.6,186240.0,50.7205,50.7401,50.7008,50.7303,186240.0
2023-12-18 14:55:00,51.6,51.63,51.59,51.62,219930.0,50.7303,50.7598,50.7205,50.75,219930.0
2023-12-18 15:00:00,51.62,51.64,51.58,51.58,184848.0,50.75,50.7696,50.7106,50.7106,184848.0
2023-12-18 15:05:00,51.59,51.62,51.58,51.61,125895.0,50.7205,50.75,50.7106,50.7401,125895.0
2023-12-18 15:10:00,51.61,51.61,51.56,51.56,140820.0,50.7401,50.7401,50.691,50.691,140820.0
2023-12-18 15:15:00,51.56,51.6,51.56,51.57,137097.0,50.691,50.7303,50.691,50.7008,137097.0
2023-12-18 15:20:00,51.57,51.59,51.54,51.59,202230.0,50.7008,50.7205,50.6713,50.7205,202230.0
2023-12-18 15:25:00,51.59,51.61,51.57,51.57,161955.0,50.7205,50.7401,50.7008,50.7008,161955.0
2023-12-18 15:30:00,51.57,51.6,51.57,51.58,127107.0,50.7008,50.7303,50.7008,50.7106,127107.0
2023-12-18 15:35:00,51.58,51.61,51.57,51.61,183351.0,50.7106,50.7401,50.7008,50.7401,183351.0
2023-12-18 15:40:00,51.61,51.62,51.6,51.6,282048.0,50.7401,50.75,50.7303,50.7303,282048.0
2023-12-18 15:45:00,51.6,51.62,51.59,51.62,313686.0,50.7303,50.75,50.7205,50.75,313686.0
2023-12-18 15:50:00,51.62,51.65,51.6,51.64,432072.0,50.75,50.7794,50.7303,50.7696,432072.0
2023-12-18 15:55:00,51.64,51.67,51.63,51.66,1191540.0,50.7696,50.7991,50.7598,50.7893,1191540.0
2023-12-19 09:30:00,51.61,51.7,51.54,51.63,789432.0,50.7401,50.8286,50.6713,50.7598,789432.0
2023-12-19 09:35:00,51.62,51.62,51.53,51.6,207156.0,50.75,50.75,50.6615,50.7303,207156.0
2023-12-19 09:40:00,51.6,51.62,51.39,51.39,478362.0,50.7303,50.75,50.5238,50.5238,478362.0
2023-12-19 09:45:00,51.4,51.52,51.39,51.45,181029.0,50.5337,50.6516,50.5238,50.5828,181029.0
2023-12-19 09:50:00,51.46,51.46,51.36,51.44,299898.0,50.5927,50.5927,50.4943,50.573,299898.0
2023-12-19 09:55:00,51.45,51.45,51.38,51.4,269499.0,50.5828,50.5828,50.514,50.5337,269499.0
2023-12-19 10:00:00,51.4,51.44,51.38,51.42,282555.0,50.5337,50.573,50.514,50.5533,282555.0
2023-12-19 10:05:00,51.41,51.49,51.41,51.46,228120.0,50.5435,50.6221,50.5435,50.5927,228120.0
2023-12-19 10:10:00,51.46,51.6,51.45,51.58,397641.0,50.5927,50.7303,50.5828,50.7106,397641.0
2023-12-19 10:15:00,51.58,51.58,51.47,51.49,236739.0,50.7106,50.7106,50.6025,50.6221,236739.0
2023-12-19 10:20:00,51.49,51.58,51.49,51.55,191103.0,50.6221,50.7106,50.6221,50.6811,191103.0
2023-12-19 10:25:00,51.56,51.56,51.48,51.5,132624.0,50.691,50.691,50.6123,50.632,132624.0
2023-12-19 10:30:00,51.51,51.56,51.49,51.52,176361.0,50.6418,50.691,50.6221,50.6516,176361.0
2023-12-19 10:35:00,51.52,51.59,51.52,51.58,188439.0,50.6516,50.7205,50.6516,50.7106,188439.0
2023-12-19 10:40:00,51.58,51.65,51.57,51.59,169812.0,50.7106,50.7794,50.7008,50.7205,169812.0
2023-12-19 10:45:00,51.59,51.62,51.54,51.6,165129.0,50.7205,50.75,50.6713,50.7303,165129.0
2023-12-19 10:50:00,51.61,51.64,51.57,51.58,125127.0,50.7401,50.7696,50.7008,50.7106,125127.0
2023-12-19 10:55:00,51.59,51.59,51.56,51.56,126942.0,50.7205,50.7205,50.691,50.691,126942.0
2023-12-19 11:00:00,51.56,51.56,51.45,51.47,159750.0,50.691,50.691,50.5828,50.6025,159750.0
2023-12-19 11:05:00,51.46,51.48,51.42,51.42,191556.0,50.5927,50.6123,50.5533,50.5533,191556.0
2023-12-19 11:10:00,51.43,51.5,51.4,51.49,291174.0,50.5632,50.632,50.5337,50.6221,291174.0
2023-12-19 11:15:00,51.49,51.56,51.47,51.56,277401.0,50.6221,50.691,50.6025,50.691,277401.0
2023-12-19 11:20:00,51.56,51.62,51.54,51.59,256893.0,50.691,50.75,50.6713,50.7205,256893.0
2023-12-19 11:25:00,51.59,51.66,51.59,51.64,199977.0,50.7205,50.7893,50.7205,50.7696,199977.0
2023-12-19 11:30:00,51.65,51.67,51.63,51.65,318588.0,50.7794,50.7991,50.7598,50.7794,318588.0
2023-12-19 11:35:00,51.65,51.67,51.59,51.59,155181.0,50.7794,50.7991,50.7205,50.7205,155181.0
2023-12-19 11:40:00,51.59,51.6,51.56,51.56,109902.0,50.7205,50.7303,50.691,50.691,109902.0
2023-12-19 11:45:00,51.56,51.56,51.54,51.55,96480.0,50.691,50.691,50.6713,50.6811,96480.0
2023-12-19 11:50:00,51.55,51.56,51.53,51.56,172926.0,50.6811,50.691,50.6615,50.691,172926.0
2023-12-19 11:55:00,51.56,51.6,51.54,51.6,98745.0,50.691,50.7303,50.6713,50.7303,98745.0
2023-12-19 12:00:00,51.6,51.67,51.6,51.66,113367.0,50.7303,50.7991,50.7303,50.7893,113367.0
2023-12-19 12:05:00,51.66,51.67,51.63,51.64,160098.0,50.7893,50.7991,50.7598,50.7696,160098.0
2023-12-19 12:10:00,51.64,51.67,51.63,51.63,151773.0,50.7696,50.7991,50.7598,50.7598,151773.0
2023-12-19 12:15:00,51.63,51.64,51.63,51.63,94308.0,50.7598,50.7696,50.7598,50.7598,94308.0
2023-12-19 12:20:00,51.63,51.63,51.59,51.6,84006.0,50.7598,50.7598,50.7205,50.7303,84006.0
2023-12-19 12:25:00,51.6,51.6,51.56,51.59,166128.0,50.7303,50.7303,50.691,50.7205,166128.0
2023-12-19 12:30:00,51.59,51.67,51.59,51.63,155067.0,50.7205,50.7991,50.7205,50.7598,155067.0
2023-12-19 12:35:00,51.64,51.67,51.64,51.67,153000.0,50.7696,50.7991,50.7696,50.7991,153000.0
2023-12-19 12:40:00,51.67,51.67,51.65,51.66,149037.0,50.7991,50.7991,50.7794,50.7893,149037.0
2023-12-19 12:45:00,51.67,51.68,51.66,51.66,147021.0,50.7991,50.8089,50.7893,50.7893,147021.0
2023-12-19 12:50:00,51.67,51.68,51.64,51.67,174162.0,50.7991,50.8089,50.7696,50.7991,174162.0
2023-12-19 12:55:00,51.67,51.68,51.64,51.66,102291.0,50.7991,50.8089,50.7696,50.7893,102291.0
2023-12-19 13:00:00,51.66,51.67,51.64,51.65,87369.0,50.7893,50.7991,50.7696,50.7794,87369.0
2023-12-19 13:05:00,51.65,51.67,51.64,51.65,205623.0,50.7794,50.7991,50.7696,50.7794,205623.0
2023-12-19 13:10:00,51.65,51.68,51.65,51.67,210705.0,50.7794,50.8089,50.7794,50.7991,210705.0
2023-12-19 13:15:00,51.67,51.7,51.65,51.67,440499.0,50.7991,50.8286,50.7794,50.7991,440499.0
2023-12-19 13:20:00,51.67,51.71,51.65,51.69,219231.0,50.7991,50.8384,50.7794,50.8188,219231.0
2023-12-19 13:25:00,51.7,51.75,51.7,51.74,160794.0,50.8286,50.8778,50.8286,50.8679,160794.0
2023-12-19 13:30:00,51.74,51.76,51.67,51.73,532428.0,50.8679,50.8876,50.7991,50.8581,532428.0
2023-12-19 13:35:00,51.72,51.74,51.71,51.71,157974.0,50.8483,50.8679,50.8384,50.8384,157974.0
2023-12-19 13:40:00,51.72,51.73,51.71,51.72,99051.0,50.8483,50.8581,50.8384,50.8483,99051.0
2023-12-19 13:45:00,51.72,51.74,51.7,51.73,113550.0,50.8483,50.8679,50.8286,50.8581,113550.0
2023-12-19 13:50:00,51.73,51.77,51.72,51.75,180336.0,50.8581,50.8974,50.8483,50.8778,180336.0
2023-12-19 13:55:00,51.75,51.8,51.74,51.77,160203.0,50.8778,50.9269,50.8679,50.8974,160203.0
2023-12-19 14:00:00,51.77,51.8,51.77,51.8,162825.0,50.8974,50.9269,50.8974,50.9269,162825.0
2023-12-19 14:05:00,51.8,51.81,51.78,51.79,168381.0,50.9269,50.9368,50.9073,50.9171,168381.0
2023-12-19 14:10:00,51.79,51.81,51.78,51.8,137022.0,50.9171,50.9368,50.9073,50.9269,137022.0
2023-12-19 14:15:00,51.8,51.82,51.79,51.82,115224.0,50.9269,50.9466,50.9171,50.9466,115224.0
2023-12-19 14:20:00,51.82,51.83,51.8,51.8,153090.0,50.9466,50.9564,50.9269,50.9269,153090.0
2023-12-19 14:25:00,51.8,51.8,51.76,51.79,152655.0,50.9269,50.9269,50.8876,50.9171,152655.0
2023-12-19 14:30:00,51.79,51.79,51.77,51.78,102045.0,50.9171,50.9171,50.8974,50.9073,102045.0
2023-12-19 14:35:00,51.78,51.78,51.76,51.77,117879.0,50.9073,50.9073,50.8876,50.8974,117879.0
2023-12-19 14:40:00,51.77,51.77,51.7,51.71,134268.0,50.8974,50.8974,50.8286,50.8384,134268.0
2023-12-19 14:45:00,51.71,51.74,51.7,51.73,119196.0,50.8384,50.8679,50.8286,50.8581,119196.0
2023-12-19 14:50:00,51.72,51.74,51.72,51.74,91119.0,50.8483,50.8679,50.8483,50.8679,91119.0
2023-12-19 14:55:00,51.74,51.76,51.73,51.76,101781.0,50.8679,50.8876,50.8581,50.8876,101781.0
2023-12-19 15:00:00,51.76,51.77,51.73,51.74,182640.0,50.8876,50.8974,50.8581,50.8679,182640.0
2023-12-19 15:05:00,51.74,51.75,51.72,51.74,156531.0,50.8679,50.8778,50.8483,50.8679,156531.0
2023-12-19 15:10:00,51.74,51.75,51.73,51.74,127530.0,50.8679,50.8778,50.8581,50.8679,127530.0
2023-12-19 15:15:00,51.74,51.8,51.73,51.77,160932.0,50.8679,50.9269,50.8581,50.8974,160932.0
2023-12-19 15:20:00,51.77,51.8,51.76,51.77,159738.0,50.8974,50.9269,50.8876,50.8974,159738.0
2023-12-19 15:25:00,51.77,51.78,51.74,51.76,138855.0,50.8974,50.9073,50.8679,50.8876,138855.0
2023-12-19 15:30:00,51.76,51.76,51.75,51.76,207249.0,50.8876,50.8876,50.8778,50.8876,207249.0
2023-12-19 15:35:00,51.76,51.77,51.75,51.77,205374.0,50.8876,50.8974,50.8778,50.8974,205374.0
2023-12-19 15:40:00,51.77,51.84,51.77,51.84,260853.0,50.8974,50.9662,50.8974,50.9662,260853.0
2023-12-19 15:45:00,51.84,51.87,51.78,51.8,309792.0,50.9662,50.9957,50.9073,50.9269,309792.0
2023-12-19 15:50:00,51.81,51.86,51.79,51.86,440577.0,50.9368,50.9859,50.9171,50.9859,440577.0
2023-12-19 15:55:00,51.86,51.9,51.84,51.87,1047729.0,50.9859,51.0252,50.9662,50.9957,1047729.0
2023-12-20 09:30:00,51.81,51.95,51.8,51.92,584256.0,50.9368,51.0744,50.9269,51.0449,584256.0
2023-12-20 09:35:00,51.91,52.05,51.83,51.86,293592.0,51.0351,51.1727,50.9564,50.9859,293592.0
2023-12-20 09:40:00,51.85,51.91,51.8,51.85,155220.0,50.9761,51.0351,50.9269,50.9761,155220.0
2023-12-20 09:45:00,51.84,51.95,51.83,51.95,162312.0,50.9662,51.0744,50.9564,51.0744,162312.0
2023-12-20 09:50:00,51.95,51.99,51.91,51.94,160701.0,51.0744,51.1137,51.0351,51.0646,160701.0
2023-12-20 09:55:00,51.94,51.99,51.92,51.95,143172.0,51.0646,51.1137,51.0449,51.0744,143172.0
2023-12-20 10:00:00,51.96,51.98,51.91,51.91,175497.0,51.0842,51.1039,51.0351,51.0351,175497.0
2023-12-20 10:05:00,51.92,51.94,51.81,51.82,185955.0,51.0449,51.0646,50.9368,50.9466,185955.0
2023-12-20 10:10:00,51.83,51.93,51.83,51.88,222423.0,50.9564,51.0547,50.9564,51.0056,222423.0
2023-12-20 10:15:00,51.88,51.89,51.82,51.87,123000.0,51.0056,51.0154,50.9466,50.9957,123000.0
2023-12-20 10:20:00,51.87,51.93,51.86,51.88,164364.0,50.9957,51.0547,50.9859,51.0056,164364.0
2023-12-20 10:25:00,51.88,51.88,51.82,51.84,122190.0,51.0056,51.0056,50.9466,50.9662,122190.0
2023-12-20 10:30:00,51.84,51.87,51.82,51.83,166917.0,50.9662,50.9957,50.9466,50.9564,166917.0
2023-12-20 10:35:00,51.84,51.84,51.76,51.79,128400.0,50.9662,50.9662,50.8876,50.9171,128400.0
2023-12-20 10:40:00,51.79,51.85,51.79,51.83,178053.0,50.9171,50.9761,50.9171,50.9564,178053.0
2023-12-20 10:45:00,51.84,51.89,51.83,51.87,180849.0,50.9662,51.0154,50.9564,50.9957,180849.0
2023-12-20 10:50:00,51.87,51.94,51.87,51.94,228705.0,50.9957,51.0646,50.9957,51.0646,228705.0
2023-12-20 10:55:00,51.94,51.94,51.86,51.86,169560.0,51.0646,51.0646,50.9859,50.9859,169560.0
2023-12-20 11:00:00,51.86,51.87,51.82,51.86,125076.0,50.9859,50.9957,50.9466,50.9859,125076.0
2023-12-20 11:05:00,51.86,51.87,51.82,51.82,89547.0,50.9859,50.9957,50.9466,50.9466,89547.0
2023-12-20 11:10:00,51.82,51.84,51.78,51.84,117909.0,50.9466,50.9662,50.9073,50.9662,117909.0
2023-12-20 11:15:00,51.85,51.89,51.85,51.87,118347.0,50.9761,51.0154,50.9761,50.9957,118347.0
2023-12-20 11:20:00,51.87,51.9,51.85,51.88,77613.0,50.9957,51.0252,50.9761,51.0056,77613.0
2023-12-20 11:25:00,51.88,51.89,51.86,51.87,132717.0,51.0056,51.0154,50.9859,50.9957,132717.0
2023-12-20 11:30:00,51.86,51.87,51.82,51.83,120606.0,50.9859,50.9957,50.9466,50.9564,120606.0
2023-12-20 11:35:00,51.83,51.85,51.8,51.8,140475.0,50.9564,50.9761,50.9269,50.9269,140475.0
2023-12-20 11:40:00,51.79,51.82,51.77,51.77,91737.0,50.9171,50.9466,50.8974,50.8974,91737.0
2023-12-20 11:45:00,51.77,51.77,51.72,51.74,124971.0,50.8974,50.8974,50.8483,50.8679,124971.0
2023-12-20 11:50:00,51.73,51.73,51.68,51.71,181503.0,50.8581,50.8581,50.8089,50.8384,181503.0
2023-12-20 11:55:00,51.72,51.74,51.7,51.73,111702.0,50.8483,50.8679,50.8286,50.8581,111702.0
2023-12-20 12:00:00,51.72,51.76,51.71,51.75,82905.0,50.8483,50.8876,50.8384,50.8778,82905.0
2023-12-20 12:05:00,51.75,51.77,51.74,51.76,80487.0,50.8778,50.8974,50.8679,50.8876,80487.0
2023-12-20 12:10:00,51.76,51.78,51.74,51.75,57669.0,50.8876,50.9073,50.8679,50.8778,57669.0
2023-12-20 12:15:00,51.75,51.8,51.73,51.8,70710.0,50.8778,50.9269,50.8581,50.9269,70710.0
2023-12-20 12:20:00,51.8,51.81,51.77,51.77,52932.0,50.9269,50.9368,50.8974,50.8974,52932.0
2023-12-20 12:25:00,51.78,51.78,51.77,51.78,45927.0,50.9073,50.9073,50.8974,50.9073,45927.0
2023-12-20 12:30:00,51.78,51.8,51.77,51.77,63288.0,50.9073,50.9269,50.8974,50.8974,63288.0
2023-12-20 12:35:00,51.77,51.77,51.74,51.74,67197.0,50.8974,50.8974,50.8679,50.8679,67197.0
2023-12-20 12:40:00,51.74,51.79,51.73,51.79,65100.0,50.8679,50.9171,50.8581,50.9171,65100.0
2023-12-20 12:45:00,51.79,51.8,51.78,51.79,55830.0,50.9171,50.9269,50.9073,50.9171,55830.0
2023-12-20 12:50:00,51.78,51.79,51.77,51.78,69279.0,50.9073,50.9171,50.8974,50.9073,69279.0
2023-12-20 12:55:00,51.78,51.82,51.78,51.81,60873.0,50.9073,50.9466,50.9073,50.9368,60873.0
2023-12-20 13:00:00,51.82,51.84,51.8,51.83,121857.0,50.9466,50.9662,50.9269,50.9564,121857.0
2023-12-20 13:05:00,51.83,51.85,51.81,51.81,77043.0,50.9564,50.9761,50.9368,50.9368,77043.0
2023-12-20 13:10:00,51.81,51.85,51.79,51.85,87123.0,50.9368,50.9761,50.9171,50.9761,87123.0
2023-12-20 13:15:00,51.84,51.85,51.83,51.84,72087.0,50.9662,50.9761,50.9564,50.9662,72087.0
2023-12-20 13:20:00,51.84,51.86,51.84,51.86,53430.0,50.9662,50.9859,50.9662,50.9859,53430.0
2023-12-20 13:25:00,51.85,51.87,51.84,51.85,112839.0,50.9761,50.9957,50.9662,50.9761,112839.0
2023-12-20 13:30:00,51.85,51.87,51.84,51.86,84831.0,50.9761,50.9957,50.9662,50.9859,84831.0
2023-12-20 13:35:00,51.86,51.87,51.82,51.83,62898.0,50.9859,50.9957,50.9466,50.9564,62898.0
2023-12-20 13:40:00,51.83,51.85,51.82,51.84,70833.0,50.9564,50.9761,50.9466,50.9662,70833.0
2023-12-20 13:45:00,51.84,51.86,51.83,51.85,61662.0,50.9662,50.9859,50.9564,50.9761,61662.0
2023-12-20 13:50:00,51.86,51.89,51.84,51.88,75978.0,50.9859,51.0154,50.9662,51.0056,75978.0
2023-12-20 13:55:00,51.88,51.88,51.85,51.88,97848.0,51.0056,51.0056,50.9761,51.0056,97848.0
2023-12-20 14:00:00,51.88,51.91,51.87,51.91,90726.0,51.0056,51.0351,50.9957,51.0351,90726.0
2023-12-20 14:05:00,51.91,51.91,51.87,51.87,100179.0,51.0351,51.0351,50.9957,50.9957,100179.0
2023-12-20 14:10:00,51.87,51.88,51.84,51.84,66360.0,50.9957,51.0056,50.9662,50.9662,66360.0
2023-12-20 14:15:00,51.85,51.85,51.82,51.84,79329.0,50.9761,50.9761,50.9466,50.9662,79329.0
2023-12-20 14:20:00,51.84,51.86,51.84,51.84,60408.0,50.9662,50.9859,50.9662,50.9662,60408.0
2023-12-20 14:25:00,51.84,51.86,51.82,51.82,80646.0,50.9662,50.9859,50.9466,50.9466,80646.0
2023-12-20 14:30:00,51.82,51.82,51.77,51.77,129516.0,50.9466,50.9466,50.8974,50.8974,129516.0
2023-12-20 14:35:00,51.77,51.82,51.77,51.79,95484.0,50.8974,50.9466,50.8974,50.9171,95484.0
2023-12-20 14:40:00,51.79,51.85,51.79,51.84,65526.0,50.9171,50.9761,50.9171,50.9662,65526.0
2023-12-20 14:45:00,51.85,51.86,51.79,51.79,118608.0,50.9761,50.9859,50.9171,50.9171,118608.0
2023-12-20 14:50:00,51.79,51.79,51.67,51.7,273489.0,50.9171,50.9171,50.7991,50.8286,273489.0
2023-12-20 14:55:00,51.71,51.71,51.63,51.64,186402.0,50.8384,50.8384,50.7598,50.7696,186402.0
2023-12-20 15:00:00,51.63,51.64,51.57,51.57,250752.0,50.7598,50.7696,50.7008,50.7008,250752.0
2023-12-20 15:05:00,51.58,51.59,51.5,51.54,249417.0,50.7106,50.7205,50.632,50.6713,249417.0
2023-12-20 15:10:00,51.54,51.55,51.47,51.48,698313.0,50.6713,50.6811,50.6025,50.6123,698313.0
2023-12-20 15:15:00,51.48,51.53,51.47,51.53,714522.0,50.6123,50.6615,50.6025,50.6615,714522.0
2023-12-20 15:20:00,51.52,51.54,51.46,51.46,209439.0,50.6516,50.6713,50.5927,50.5927,209439.0
2023-12-20 15:25:00,51.46,51.46,51.39,51.4,279015.0,50.5927,50.5927,50.5238,50.5337,279015.0
2023-12-20 15:30:00,51.39,51.42,51.36,51.4,446814.0,50.5238,50.5533,50.4943,50.5337,446814.0
2023-12-20 15:35:00,51.4,51.41,51.36,51.38,213906.0,50.5337,50.5435,50.4943,50.514,213906.0
2023-12-20 15:40:00,51.38,51.44,51.37,51.39,294795.0,50.514,50.573,50.5042,50.5238,294795.0
2023-12-20 15:45:00,51.4,51.42,51.34,51.39,467274.0,50.5337,50.5533,50.4747,50.5238,467274.0
2023-12-20 15:50:00,51.39,51.41,51.27,51.3,821844.0,50.5238,50.5435,50.4059,50.4353,821844.0
2023-12-20 15:55:00,51.3,51.31,51.21,51.24,1149627.0,50.4353,50.4452,50.3469,50.3764,1149627.0
2023-12-21 09:30:00,51.35,51.52,51.3,51.34,489168.0,50.4845,50.6516,50.4353,50.4747,489168.0
2023-12-21 09:35:00,51.34,51.5,51.33,51.5,215712.0,50.4747,50.632,50.4648,50.632,215712.0
2023-12-21 09:40:00,51.49,51.52,51.44,51.46,249534.0,50.6221,50.6516,50.573,50.5927,249534.0
2023-12-21 09:45:00,51.46,51.51,51.41,51.44,242043.0,50.5927,50.6418,50.5435,50.573,242043.0
2023-12-21 09:50:00,51.43,51.45,51.36,51.45,150399.0,50.5632,50.5828,50.4943,50.5828,150399.0
2023-12-21 09:55:00,51.45,51.55,51.45,51.49,287658.0,50.5828,50.6811,50.5828,50.6221,287658.0
2023-12-21 10:00:00,51.49,51.59,51.47,51.5,177921.0,50.6221,50.7205,50.6025,50.632,177921.0
2023-12-21 10:05:00,51.5,51.5,51.42,51.46,169830.0,50.632,50.632,50.5533,50.5927,169830.0
2023-12-21 10:10:00,51.46,51.47,51.42,51.45,167472.0,50.5927,50.6025,50.5533,50.5828,167472.0
2023-12-21 10:15:00,51.45,51.54,51.45,51.54,115302.0,50.5828,50.6713,50.5828,50.6713,115302.0
2023-12-21 10:20:00,51.54,51.62,51.54,51.62,157470.0,50.6713,50.75,50.6713,50.75,157470.0
2023-12-21 10:25:00,51.61,51.62,51.55,51.56,117858.0,50.7401,50.75,50.6811,50.691,117858.0
2023-12-21 10:30:00,51.57,51.6,51.56,51.59,90210.0,50.7008,50.7303,50.691,50.7205,90210.0
2023-12-21 10:35:00,51.59,51.6,51.56,51.58,124926.0,50.7205,50.7303,50.691,50.7106,124926.0
2023-12-21 10:40:00,51.58,51.63,51.57,51.63,180297.0,50.7106,50.7598,50.7008,50.7598,180297.0
2023-12-21 10:45:00,51.63,51.65,51.61,51.64,140244.0,50.7598,50.7794,50.7401,50.7696,140244.0
2023-12-21 10:50:00,51.63,51.65,51.62,51.64,111864.0,50.7598,50.7794,50.75,50.7696,111864.0
2023-12-21 10:55:00,51.65,51.69,51.64,51.66,240645.0,50.7794,50.8188,50.7696,50.7893,240645.0
2023-12-21 11:00:00,51.66,51.68,51.63,51.66,127482.0,50.7893,50.8089,50.7598,50.7893,127482.0
2023-12-21 11:05:00,51.66,51.66,51.58,51.6,115104.0,50.7893,50.7893,50.7106,50.7303,115104.0
2023-12-21 11:10:00,51.6,51.61,51.57,51.58,104970.0,50.7303,50.7401,50.7008,50.7106,104970.0
2023-12-21 11:15:00,51.58,51.62,51.55,51.56,89949.0,50.7106,50.75,50.6811,50.691,89949.0
2023-12-21 11:20:00,51.55,51.58,51.54,51.57,64980.0,50.6811,50.7106,50.6713,50.7008,64980.0
2023-12-21 11:25:00,51.57,51.58,51.52,51.58,141606.0,50.7008,50.7106,50.6516,50.7106,141606.0
2023-12-21 11:30:00,51.58,51.59,51.55,51.57,118884.0,50.7106,50.7205,50.6811,50.7008,118884.0
2023-12-21 11:35:00,51.56,51.57,51.52,51.53,95961.0,50.691,50.7008,50.6516,50.6615,95961.0
2023-12-21 11:40:00,51.53,51.56,51.51,51.51,98589.0,50.6615,50.691,50.6418,50.6418,98589.0
2023-12-21 11:45:00,51.51,51.52,51.49,51.5,113991.0,50.6418,50.6516,50.6221,50.632,113991.0
2023-12-21 11:50:00,51.5,51.53,51.5,51.51,109488.0,50.632,50.6615,50.632,50.6418,109488.0
2023-12-21 11:55:00,51.51,51.51,51.42,51.43,179781.0,50.6418,50.6418,50.5533,50.5632,179781.0
2023-12-21 12:00:00,51.43,51.43,51.36,51.36,150564.0,50.5632,50.5632,50.4943,50.4943,150564.0
2023-12-21 12:05:00,51.36,51.4,51.35,51.36,93852.0,50.4943,50.5337,50.4845,50.4943,93852.0
2023-12-21 12:10:00,51.36,51.41,51.36,51.41,103461.0,50.4943,50.5435,50.4943,50.5435,103461.0
2023-12-21 12:15:00,51.4,51.41,51.37,51.41,113844.0,50.5337,50.5435,50.5042,50.5435,113844.0
2023-12-21 12:20:00,51.41,51.43,51.39,51.41,94008.0,50.5435,50.5632,50.5238,50.5435,94008.0
2023-12-21 12:25:00,51.41,51.41,51.37,51.38,56424.0,50.5435,50.5435,50.5042,50.514,56424.0
2023-12-21 12:30:00,51.39,51.41,51.37,51.38,103968.0,50.5238,50.5435,50.5042,50.514,103968.0
2023-12-21 12:35:00,51.38,51.41,51.38,51.39,46803.0,50.514,50.5435,50.514,50.5238,46803.0
2023-12-21 12:40:00,51.38,51.43,51.38,51.4,71121.0,50.514,50.5632,50.514,50.5337,71121.0
2023-12-21 12:45:00,51.4,51.41,51.38,51.41,55764.0,50.5337,50.5435,50.514,50.5435,55764.0
2023-12-21 12:50:00,51.41,51.43,51.34,51.34,145581.0,50.5435,50.5632,50.4747,50.4747,145581.0
2023-12-21 12:55:00,51.34,51.41,51.34,51.41,132543.0,50.4747,50.5435,50.4747,50.5435,132543.0
2023-12-21 13:00:00,51.41,51.43,51.4,51.42,69366.0,50.5435,50.5632,50.5337,50.5533,69366.0
2023-12-21 13:05:00,51.43,51.44,51.41,51.42,57645.0,50.5632,50.573,50.5435,50.5533,57645.0
2023-12-21 13:10:00,51.42,51.45,51.41,51.45,60057.0,50.5533,50.5828,50.5435,50.5828,60057.0
2023-12-21 13:15:00,51.45,51.45,51.35,51.36,111756.0,50.5828,50.5828,50.4845,50.4943,111756.0
2023-12-21 13:20:00,51.36,51.44,51.36,51.43,89316.0,50.4943,50.573,50.4943,50.5632,89316.0
2023-12-21 13:25:00,51.43,51.44,51.4,51.44,56028.0,50.5632,50.573,50.5337,50.573,56028.0
2023-12-21 13:30:00,51.44,51.46,51.42,51.44,78006.0,50.573,50.5927,50.5533,50.573,78006.0
2023-12-21 13:35:00,51.43,51.47,51.43,51.46,89115.0,50.5632,50.6025,50.5632,50.5927,89115.0
2023-12-21 13:40:00,51.46,51.49,51.46,51.47,91362.0,50.5927,50.6221,50.5927,50.6025,91362.0
2023-12-21 13:45:00,51.47,51.49,51.47,51.48,69513.0,50.6025,50.6221,50.6025,50.6123,69513.0
2023-12-21 13:50:00,51.48,51.48,51.43,51.45,84675.0,50.6123,50.6123,50.5632,50.5828,84675.0
2023-12-21 13:55:00,51.45,51.47,51.44,51.47,66657.0,50.5828,50.6025,50.573,50.6025,66657.0
2023-12-21 14:00:00,51.47,51.5,51.46,51.5,50430.0,50.6025,50.632,50.5927,50.632,50430.0
2023-12-21 14:05:00,51.5,51.51,51.46,51.47,67095.0,50.632,50.6418,50.5927,50.6025,67095.0
2023-12-21 14:10:00,51.47,51.49,51.46,51.47,54945.0,50.6025,50.6221,50.5927,50.6025,54945.0
2023-12-21 14:15:00,51.47,51.51,51.47,51.51,89352.0,50.6025,50.6418,50.6025,50.6418,89352.0
2023-12-21 14:20:00,51.51,51.53,51.5,51.51,60627.0,50.6418,50.6615,50.632,50.6418,60627.0
2023-12-21 14:25:00,51.51,51.52,51.5,51.51,56484.0,50.6418,50.6516,50.632,50.6418,56484.0
2023-12-21 14:30:00,51.51,51.55,51.51,51.54,53136.0,50.6418,50.6811,50.6418,50.6713,53136.0
2023-12-21 14:35:00,51.54,51.56,51.53,51.54,52749.0,50.6713,50.691,50.6615,50.6713,52749.0
2023-12-21 14:40:00,51.54,51.55,51.52,51.53,90975.0,50.6713,50.6811,50.6516,50.6615,90975.0
2023-12-21 14:45:00,51.54,51.56,51.54,51.54,85554.0,50.6713,50.691,50.6713,50.6713,85554.0
2023-12-21 14:50:00,51.54,51.55,51.51,51.52,82308.0,50.6713,50.6811,50.6418,50.6516,82308.0
2023-12-21 14:55:00,51.51,51.52,51.48,51.52,101508.0,50.6418,50.6516,50.6123,50.6516,101508.0
2023-12-21 15:00:00,51.52,51.53,51.49,51.51,86694.0,50.6516,50.6615,50.6221,50.6418,86694.0
2023-12-21 15:05:00,51.51,51.52,51.49,51.5,115827.0,50.6418,50.6516,50.6221,50.632,115827.0
2023-12-21 15:10:00,51.51,51.55,51.5,51.54,121533.0,50.6418,50.6811,50.632,50.6713,121533.0
2023-12-21 15:15:00,51.54,51.58,51.53,51.58,194001.0,50.6713,50.7106,50.6615,50.7106,194001.0
2023-12-21 15:20:00,51.58,51.61,51.54,51.54,156927.0,50.7106,50.7401,50.6713,50.6713,156927.0
2023-12-21 15:25:00,51.54,51.63,51.53,51.62,145119.0,50.6713,50.7598,50.6615,50.75,145119.0
2023-12-21 15:30:00,51.62,51.63,51.59,51.61,173190.0,50.75,50.7598,50.7205,50.7401,173190.0
2023-12-21 15:35:00,51.61,51.68,51.61,51.66,188532.0,50.7401,50.8089,50.7401,50.7893,188532.0
2023-12-21 15:40:00,51.66,51.68,51.63,51.64,159768.0,50.7893,50.8089,50.7598,50.7696,159768.0
2023-12-21 15:45:00,51.64,51.66,51.62,51.63,216129.0,50.7696,50.7893,50.75,50.7598,216129.0
2023-12-21 15:50:00,51.63,51.68,51.62,51.65,422406.0,50.7598,50.8089,50.75,50.7794,422406.0
2023-12-21 15:55:00,51.65,51.67,51.59,51.6,1284582.0,50.7794,50.7991,50.7205,50.7303,1284582.0
2023-12-22 09:30:00,51.82,51.93,51.72,51.88,593799.0,50.9466,51.0547,50.8483,51.0056,593799.0
2023-12-22 09:35:00,51.88,52.02,51.88,51.99,321765.0,51.0056,51.1432,51.0056,51.1137,321765.0
2023-12-22 09:40:00,51.99,52.04,51.92,51.97,249483.0,51.1137,51.1629,51.0449,51.0941,249483.0
2023-12-22 09:45:00,51.97,52.12,51.96,52.11,261063.0,51.0941,51.2415,51.0842,51.2317,261063.0
2023-12-22 09:50:00,52.11,52.18,52.1,52.16,261183.0,51.2317,51.3005,51.2219,51.2809,261183.0
2023-12-22 09:55:00,52.16,52.17,52.11,52.16,175833.0,51.2809,51.2907,51.2317,51.2809,175833.0
2023-12-22 10:00:00,52.16,52.17,52.1,52.15,270972.0,51.2809,51.2907,51.2219,51.271,270972.0
2023-12-22 10:05:00,52.15,52.19,52.14,52.18,271899.0,51.271,51.3103,51.2612,51.3005,271899.0
2023-12-22 10:10:00,52.18,52.22,52.14,52.16,316113.0,51.3005,51.3398,51.2612,51.2809,316113.0
2023-12-22 10:15:00,52.16,52.16,52.09,52.15,149199.0,51.2809,51.2809,51.212,51.271,149199.0
2023-12-22 10:20:00,52.15,52.24,52.15,52.24,265143.0,51.271,51.3595,51.271,51.3595,265143.0
2023-12-22 10:25:00,52.24,52.3,52.22,52.3,279117.0,51.3595,51.4185,51.3398,51.4185,279117.0
2023-12-22 10:30:00,52.3,52.33,52.29,52.31,305619.0,51.4185,51.448,51.4087,51.4283,305619.0
2023-12-22 10:35:00,52.31,52.36,52.3,52.31,234876.0,51.4283,51.4775,51.4185,51.4283,234876.0
2023-12-22 10:40:00,52.31,52.32,52.29,52.29,155607.0,51.4283,51.4382,51.4087,51.4087,155607.0
2023-12-22 10:45:00,52.29,52.33,52.26,52.28,134034.0,51.4087,51.448,51.3792,51.3988,134034.0
2023-12-22 10:50:00,52.28,52.29,52.22,52.23,146787.0,51.3988,51.4087,51.3398,51.3497,146787.0
2023-12-22 10:55:00,52.23,52.27,52.2,52.27,192216.0,51.3497,51.389,51.3202,51.389,192216.0
2023-12-22 11:00:00,52.26,52.29,52.23,52.29,167442.0,51.3792,51.4087,51.3497,51.4087,167442.0
2023-12-22 11:05:00,52.29,52.31,52.27,52.29,208494.0,51.4087,51.4283,51.389,51.4087,208494.0
2023-12-22 11:10:00,52.29,52.35,52.28,52.34,347640.0,51.4087,51.4676,51.3988,51.4578,347640.0
2023-12-22 11:15:00,52.34,52.38,52.33,52.37,423930.0,51.4578,51.4971,51.448,51.4873,423930.0
2023-12-22 11:20:00,52.36,52.37,52.33,52.34,157209.0,51.4775,51.4873,51.448,51.4578,157209.0
2023-12-22 11:25:00,52.34,52.37,52.32,52.32,151905.0,51.4578,51.4873,51.4382,51.4382,151905.0
2023-12-22 11:30:00,52.32,52.34,52.31,52.32,92493.0,51.4382,51.4578,51.4283,51.4382,92493.0
2023-12-22 11:35:00,52.31,52.34,52.31,52.32,121386.0,51.4283,51.4578,51.4283,51.4382,121386.0
2023-12-22 11:40:00,52.31,52.33,52.3,52.3,78939.0,51.4283,51.448,51.4185,51.4185,78939.0
2023-12-22 11:45:00,52.3,52.31,52.28,52.29,82722.0,51.4185,51.4283,51.3988,51.4087,82722.0
2023-12-22 11:50:00,52.29,52.29,52.25,52.26,73755.0,51.4087,51.4087,51.3693,51.3792,73755.0
2023-12-22 11:55:00,52.26,52.28,52.23,52.24,95727.0,51.3792,51.3988,51.3497,51.3595,95727.0
2023-12-22 12:00:00,52.24,52.25,52.2,52.2,92712.0,51.3595,51.3693,51.3202,51.3202,92712.0
2023-12-22 12:05:00,52.2,52.27,52.2,52.26,99456.0,51.3202,51.389,51.3202,51.3792,99456.0
2023-12-22 12:10:00,52.27,52.33,52.26,52.32,89271.0,51.389,51.448,51.3792,51.4382,89271.0
2023-12-22 12:15:00,52.32,52.32,52.29,52.31,76368.0,51.4382,51.4382,51.4087,51.4283,76368.0
2023-12-22 12:20:00,52.32,52.34,52.3,52.33,143151.0,51.4382,51.4578,51.4185,51.448,143151.0
2023-12-22 12:25:00,52.33,52.34,52.32,52.34,87174.0,51.448,51.4578,51.4382,51.4578,87174.0
2023-12-22 12:30:00,52.34,52.36,52.32,52.33,88737.0,51.4578,51.4775,51.4382,51.448,88737.0
2023-12-22 12:35:00,52.33,52.35,52.32,52.35,72801.0,51.448,51.4676,51.4382,51.4676,72801.0
2023-12-22 12:40:00,52.34,52.35,52.33,52.33,78996.0,51.4578,51.4676,51.448,51.448,78996.0
2023-12-22 12:45:00,52.33,52.34,52.31,52.32,92349.0,51.448,51.4578,51.4283,51.4382,92349.0
2023-12-22 12:50:00,52.31,52.32,52.31,52.32,39141.0,51.4283,51.4382,51.4283,51.4382,39141.0
2023-12-22 12:55:00,52.32,52.32,52.29,52.31,56337.0,51.4382,51.4382,51.4087,51.4283,56337.0
2023-12-22 13:00:00,52.31,52.31,52.29,52.31,84978.0,51.4283,51.4283,51.4087,51.4283,84978.0
2023-12-22 13:05:00,52.31,52.31,52.27,52.28,63915.0,51.4283,51.4283,51.389,51.3988,63915.0
2023-12-22 13:10:00,52.28,52.33,52.27,52.32,79032.0,51.3988,51.448,51.389,51.4382,79032.0
2023-12-22 13:15:00,52.32,52.33,52.31,52.32,79536.0,51.4382,51.448,51.4283,51.4382,79536.0
2023-12-22 13:20:00,52.32,52.33,52.3,52.31,57456.0,51.4382,51.448,51.4185,51.4283,57456.0
2023-12-22 13:25:00,52.31,52.31,52.29,52.3,45705.0,51.4283,51.4283,51.4087,51.4185,45705.0
2023-12-22 13:30:00,52.3,52.32,52.3,52.32,80178.0,51.4185,51.4382,51.4185,51.4382,80178.0
2023-12-22 13:35:00,52.32,52.34,52.31,52.34,100224.0,51.4382,51.4578,51.4283,51.4578,100224.0
2023-12-22 13:40:00,52.34,52.34,52.32,52.33,61872.0,51.4578,51.4578,51.4382,51.448,61872.0
2023-12-22 13:45:00,52.33,52.36,52.32,52.35,137844.0,51.448,51.4775,51.4382,51.4676,137844.0
2023-12-22 13:50:00,52.35,52.37,52.33,52.33,106416.0,51.4676,51.4873,51.448,51.448,106416.0
2023-12-22 13:55:00,52.33,52.34,52.3,52.31,105132.0,51.448,51.4578,51.4185,51.4283,105132.0
2023-12-22 14:00:00,52.3,52.34,52.28,52.33,129123.0,51.4185,51.4578,51.3988,51.448,129123.0
2023-12-22 14:05:00,52.33,52.33,52.28,52.3,112962.0,51.448,51.448,51.3988,51.4185,112962.0
2023-12-22 14:10:00,52.3,52.34,52.3,52.33,110646.0,51.4185,51.4578,51.4185,51.448,110646.0
2023-12-22 14:15:00,52.33,52.34,52.25,52.26,96402.0,51.448,51.4578,51.3693,51.3792,96402.0
2023-12-22 14:20:00,52.26,52.28,52.2,52.22,85116.0,51.3792,51.3988,51.3202,51.3398,85116.0
2023-12-22 14:25:00,52.22,52.22,52.16,52.17,110868.0,51.3398,51.3398,51.2809,51.2907,110868.0
2023-12-22 14:30:00,52.18,52.19,52.15,52.16,80802.0,51.3005,51.3103,51.271,51.2809,80802.0
2023-12-22 14:35:00,52.15,52.24,52.15,52.23,72834.0,51.271,51.3595,51.271,51.3497,72834.0
2023-12-22 14:40:00,52.23,52.27,52.23,52.27,88467.0,51.3497,51.389,51.3497,51.389,88467.0
2023-12-22 14:45:00,52.27,52.28,52.26,52.28,73422.0,51.389,51.3988,51.3792,51.3988,73422.0
2023-12-22 14:50:00,52.28,52.31,52.27,52.3,60957.0,51.3988,51.4283,51.389,51.4185,60957.0
2023-12-22 14:55:00,52.3,52.3,52.29,52.3,73680.0,51.4185,51.4185,51.4087,51.4185,73680.0
2023-12-22 15:00:00,52.3,52.33,52.29,52.33,115425.0,51.4185,51.448,51.4087,51.448,115425.0
2023-12-22 15:05:00,52.33,52.34,52.31,52.32,171732.0,51.448,51.4578,51.4283,51.4382,171732.0
2023-12-22 15:10:00,52.32,52.34,52.32,52.33,101313.0,51.4382,51.4578,51.4382,51.448,101313.0
2023-12-22 15:15:00,52.33,52.35,52.31,52.33,144921.0,51.448,51.4676,51.4283,51.448,144921.0
2023-12-22 15:20:00,52.32,52.33,52.3,52.32,95010.0,51.4382,51.448,51.4185,51.4382,95010.0
2023-12-22 15:25:00,52.33,52.33,52.3,52.33,138519.0,51.448,51.448,51.4185,51.448,138519.0
2023-12-22 15:30:00,52.33,52.34,52.32,52.33,128448.0,51.448,51.4578,51.4382,51.448,128448.0
2023-12-22 15:35:00,52.33,52.33,52.27,52.31,169452.0,51.448,51.448,51.389,51.4283,169452.0
2023-12-22 15:40:00,52.31,52.31,52.27,52.28,149658.0,51.4283,51.4283,51.389,51.3988,149658.0
2023-12-22 15:45:00,52.29,52.3,52.25,52.25,205995.0,51.4087,51.4185,51.3693,51.3693,205995.0
2023-12-22 15:50:00,52.25,52.28,52.22,52.24,335403.0,51.3693,51.3988,51.3398,51.3595,335403.0
2023-12-22 15:55:00,52.24,52.25,52.21,52.21,1055097.0,51.3595,51.3693,51.33,51.33,1055097.0
2023-12-26 09:30:00,52.21,52.27,52.14,52.17,265629.0,51.33,51.389,51.2612,51.2907,265629.0
2023-12-26 09:35:00,52.18,52.24,52.15,52.2,84207.0,51.3005,51.3595,51.271,51.3202,84207.0
2023-12-26 09:40:00,52.21,52.23,52.18,52.19,89088.0,51.33,51.3497,51.3005,51.3103,89088.0
2023-12-26 09:45:00,52.19,52.19,52.16,52.17,87822.0,51.3103,51.3103,51.2809,51.2907,87822.0
2023-12-26 09:50:00,52.17,52.17,52.09,52.09,121926.0,51.2907,51.2907,51.212,51.212,121926.0
2023-12-26 09:55:00,52.09,52.14,52.08,52.11,115614.0,51.212,51.2612,51.2022,51.2317,115614.0
2023-12-26 10:00:00,52.11,52.14,52.07,52.07,122973.0,51.2317,51.2612,51.1924,51.1924,122973.0
2023-12-26 10:05:00,52.08,52.09,52.06,52.07,79716.0,51.2022,51.212,51.1825,51.1924,79716.0
2023-12-26 10:10:00,52.07,52.12,52.06,52.11,84348.0,51.1924,51.2415,51.1825,51.2317,84348.0
2023-12-26 10:15:00,52.11,52.17,52.11,52.15,64707.0,51.2317,51.2907,51.2317,51.271,64707.0
2023-12-26 10:20:00,52.16,52.21,52.15,52.21,65502.0,51.2809,51.33,51.271,51.33,65502.0
2023-12-26 10:25:00,52.21,52.25,52.19,52.21,84630.0,51.33,51.3693,51.3103,51.33,84630.0
2023-12-26 10:30:00,52.21,52.25,52.21,52.23,74622.0,51.33,51.3693,51.33,51.3497,74622.0
2023-12-26 10:35:00,52.23,52.25,52.22,52.25,56622.0,51.3497,51.3693,51.3398,51.3693,56622.0
2023-12-26 10:40:00,52.24,52.29,52.24,52.29,61167.0,51.3595,51.4087,51.3595,51.4087,61167.0
2023-12-26 10:45:00,52.29,52.33,52.29,52.33,57660.0,51.4087,51.448,51.4087,51.448,57660.0
2023-12-26 10:50:00,52.33,52.33,52.24,52.25,63288.0,51.448,51.448,51.3595,51.3693,63288.0
2023-12-26 10:55:00,52.25,52.27,52.24,52.26,69387.0,51.3693,51.389,51.3595,51.3792,69387.0
2023-12-26 11:00:00,52.26,52.26,52.2,52.23,64092.0,51.3792,51.3792,51.3202,51.3497,64092.0
2023-12-26 11:05:00,52.23,52.25,52.22,52.25,108087.0,51.3497,51.3693,51.3398,51.3693,108087.0
2023-12-26 11:10:00,52.25,52.25,52.22,52.24,65085.0,51.3693,51.3693,51.3398,51.3595,65085.0
2023-12-26 11:15:00,52.24,52.24,52.18,52.19,45087.0,51.3595,51.3595,51.3005,51.3103,45087.0
2023-12-26 11:20:00,52.2,52.23,52.19,52.23,52821.0,51.3202,51.3497,51.3103,51.3497,52821.0
2023-12-26 11:25:00,52.23,52.25,52.22,52.23,50607.0,51.3497,51.3693,51.3398,51.3497,50607.0
2023-12-26 11:30:00,52.23,52.23,52.19,52.19,39321.0,51.3497,51.3497,51.3103,51.3103,39321.0
2023-12-26 11:35:00,52.19,52.2,52.17,52.2,28299.0,51.3103,51.3202,51.2907,51.3202,28299.0
2023-12-26 11:40:00,52.21,52.23,52.2,52.22,53187.0,51.33,51.3497,51.3202,51.3398,53187.0
2023-12-26 11:45:00,52.22,52.22,52.2,52.2,84270.0,51.3398,51.3398,51.3202,51.3202,84270.0
2023-12-26 11:50:00,52.2,52.2,52.17,52.2,38874.0,51.3202,51.3202,51.2907,51.3202,38874.0
2023-12-26 11:55:00,52.2,52.22,52.19,52.22,74313.0,51.3202,51.3398,51.3103,51.3398,74313.0
2023-12-26 12:00:00,52.22,52.22,52.17,52.17,36963.0,51.3398,51.3398,51.2907,51.2907,36963.0
2023-12-26 12:05:00,52.17,52.17,52.14,52.16,35475.0,51.2907,51.2907,51.2612,51.2809,35475.0
2023-12-26 12:10:00,52.16,52.16,52.14,52.15,33321.0,51.2809,51.2809,51.2612,51.271,33321.0
2023-12-26 12:15:00,52.15,52.16,52.13,52.14,53997.0,51.271,51.2809,51.2514,51.2612,53997.0
2023-12-26 12:20:00,52.14,52.15,52.11,52.11,61398.0,51.2612,51.271,51.2317,51.2317,61398.0
2023-12-26 12:25:00,52.11,52.11,52.09,52.1,105723.0,51.2317,51.2317,51.212,51.2219,105723.0
2023-12-26 12:30:00,52.11,52.11,52.07,52.07,101769.0,51.2317,51.2317,51.1924,51.1924,101769.0
2023-12-26 12:35:00,52.07,52.09,52.05,52.06,133263.0,51.1924,51.212,51.1727,51.1825,133263.0
2023-12-26 12:40:00,52.06,52.08,52.04,52.07,217638.0,51.1825,51.2022,51.1629,51.1924,217638.0
2023-12-26 12:45:00,52.07,52.12,52.06,52.06,157686.0,51.1924,51.2415,51.1825,51.1825,157686.0
2023-12-26 12:50:00,52.06,52.11,52.05,52.11,94587.0,51.1825,51.2317,51.1727,51.2317,94587.0
2023-12-26 12:55:00,52.11,52.13,52.09,52.1,66216.0,51.2317,51.2514,51.212,51.2219,66216.0
2023-12-26 13:00:00,52.1,52.13,52.08,52.08,80253.0,51.2219,51.2514,51.2022,51.2022,80253.0
2023-12-26 13:05:00,52.08,52.09,52.04,52.09,103518.0,51.2022,51.212,51.1629,51.212,103518.0
2023-12-26 13:10:00,52.09,52.13,52.09,52.13,53934.0,51.212,51.2514,51.212,51.2514,53934.0
2023-12-26 13:15:00,52.13,52.13,52.12,52.13,46356.0,51.2514,51.2514,51.2415,51.2514,46356.0
2023-12-26 13:20:00,52.14,52.15,52.13,52.14,55677.0,51.2612,51.271,51.2514,51.2612,55677.0
2023-12-26 13:25:00,52.14,52.14,52.12,52.12,41883.0,51.2612,51.2612,51.2415,51.2415,41883.0
2023-12-26 13:30:00,52.13,52.14,52.11,52.11,64434.0,51.2514,51.2612,51.2317,51.2317,64434.0
2023-12-26 13:35:00,52.11,52.12,52.1,52.12,43533.0,51.2317,51.2415,51.2219,51.2415,43533.0
2023-12-26 13:40:00,52.12,52.13,52.11,52.12,43650.0,51.2415,51.2514,51.2317,51.2415,43650.0
2023-12-26 13:45:00,52.13,52.13,52.1,52.12,42744.0,51.2514,51.2514,51.2219,51.2415,42744.0
2023-12-26 13:50:00,52.12,52.13,52.11,52.13,55653.0,51.2415,51.2514,51.2317,51.2514,55653.0
2023-12-26 13:55:00,52.14,52.15,52.13,52.13,51810.0,51.2612,51.271,51.2514,51.2514,51810.0
2023-12-26 14:00:00,52.13,52.15,52.13,52.14,53301.0,51.2514,51.271,51.2514,51.2612,53301.0
2023-12-26 14:05:00,52.14,52.16,52.14,52.16,44040.0,51.2612,51.2809,51.2612,51.2809,44040.0
2023-12-26 14:10:00,52.15,52.2,52.15,52.17,121842.0,51.271,51.3202,51.271,51.2907,121842.0
2023-12-26 14:15:00,52.17,52.18,52.16,52.16,44853.0,51.2907,51.3005,51.2809,51.2809,44853.0
2023-12-26 14:20:00,52.15,52.16,52.14,52.14,81150.0,51.271,51.2809,51.2612,51.2612,81150.0
2023-12-26 14:25:00,52.14,52.18,52.14,52.18,37974.0,51.2612,51.3005,51.2612,51.3005,37974.0
2023-12-26 14:30:00,52.18,52.19,52.17,52.17,60159.0,51.3005,51.3103,51.2907,51.2907,60159.0
2023-12-26 14:35:00,52.17,52.2,52.17,52.2,40329.0,51.2907,51.3202,51.2907,51.3202,40329.0
2023-12-26 14:40:00,52.2,52.21,52.13,52.14,68274.0,51.3202,51.33,51.2514,51.2612,68274.0
2023-12-26 14:45:00,52.14,52.16,52.12,52.13,98856.0,51.2612,51.2809,51.2415,51.2514,98856.0
2023-12-26 14:50:00,52.13,52.15,52.13,52.15,47058.0,51.2514,51.271,51.2514,51.271,47058.0
2023-12-26 14:55:00,52.15,52.17,52.15,52.16,87141.0,51.271,51.2907,51.271,51.2809,87141.0
2023-12-26 15:00:00,52.16,52.18,52.15,52.18,78438.0,51.2809,51.3005,51.271,51.3005,78438.0
2023-12-26 15:05:00,52.18,52.18,52.12,52.13,73749.0,51.3005,51.3005,51.2415,51.2514,73749.0
2023-12-26 15:10:00,52.12,52.16,52.12,52.15,61725.0,51.2415,51.2809,51.2415,51.271,61725.0
2023-12-26 15:15:00,52.15,52.15,52.14,52.15,50046.0,51.271,51.271,51.2612,51.271,50046.0
2023-12-26 15:20:00,52.15,52.19,52.15,52.18,73893.0,51.271,51.3103,51.271,51.3005,73893.0
2023-12-26 15:25:00,52.18,52.23,52.18,52.18,85929.0,51.3005,51.3497,51.3005,51.3005,85929.0
2023-12-26 15:30:00,52.18,52.22,52.18,52.2,85929.0,51.3005,51.3398,51.3005,51.3202,85929.0
2023-12-26 15:35:00,52.2,52.21,52.14,52.16,62463.0,51.3202,51.33,51.2612,51.2809,62463.0
2023-12-26 15:40:00,52.15,52.17,52.13,52.15,92892.0,51.271,51.2907,51.2514,51.271,92892.0
2023-12-26 15:45:00,52.15,52.17,52.12,52.12,153597.0,51.271,51.2907,51.2415,51.2415,153597.0
2023-12-26 15:50:00,52.12,52.14,52.08,52.12,340776.0,51.2415,51.2612,51.2022,51.2415,340776.0
2023-12-26 15:55:00,52.12,52.14,52.1,52.14,723411.0,51.2415,51.2612,51.2219,51.2612,723411.0
2023-12-27 09:30:00,52.1,52.36,52.05,52.34,470805.0,51.2219,51.4775,51.1727,51.4578,470805.0
2023-12-27 09:35:00,52.33,52.37,52.28,52.34,145098.0,51.448,51.4873,51.3988,51.4578,145098.0
2023-12-27 09:40:00,52.35,52.41,52.32,52.37,180327.0,51.4676,51.5266,51.4382,51.4873,180327.0
2023-12-27 09:45:00,52.37,52.41,52.34,52.36,215028.0,51.4873,51.5266,51.4578,51.4775,215028.0
2023-12-27 09:50:00,52.36,52.37,52.33,52.36,84174.0,51.4775,51.4873,51.448,51.4775,84174.0
2023-12-27 09:55:00,52.36,52.4,52.35,52.35,133938.0,51.4775,51.5168,51.4676,51.4676,133938.0
2023-12-27 10:00:00,52.35,52.38,52.3,52.36,97860.0,51.4676,51.4971,51.4185,51.4775,97860.0
2023-12-27 10:05:00,52.36,52.41,52.36,52.4,100254.0,51.4775,51.5266,51.4775,51.5168,100254.0
2023-12-27 10:10:00,52.4,52.44,52.38,52.41,207042.0,51.5168,51.5561,51.4971,51.5266,207042.0
2023-12-27 10:15:00,52.41,52.44,52.38,52.4,153360.0,51.5266,51.5561,51.4971,51.5168,153360.0
2023-12-27 10:20:00,52.4,52.47,52.39,52.47,205560.0,51.5168,51.5856,51.507,51.5856,205560.0
2023-12-27 10:25:00,52.47,52.53,52.45,52.5,195585.0,51.5856,51.6446,51.566,51.6151,195585.0
2023-12-27 10:30:00,52.5,52.57,52.49,52.54,142035.0,51.6151,51.6839,51.6053,51.6544,142035.0
2023-12-27 10:35:00,52.54,52.54,52.5,52.52,190407.0,51.6544,51.6544,51.6151,51.6348,190407.0
2023-12-27 10:40:00,52.52,52.58,52.52,52.57,124533.0,51.6348,51.6938,51.6348,51.6839,124533.0
2023-12-27 10:45:00,52.57,52.58,52.52,52.56,131103.0,51.6839,51.6938,51.6348,51.6741,131103.0
2023-12-27 10:50:00,52.56,52.56,52.51,52.53,136629.0,51.6741,51.6741,51.625,51.6446,136629.0
2023-12-27 10:55:00,52.53,52.56,52.49,52.51,162771.0,51.6446,51.6741,51.6053,51.625,162771.0
2023-12-27 11:00:00,52.51,52.51,52.45,52.47,112911.0,51.625,51.625,51.566,51.5856,112911.0
2023-12-27 11:05:00,52.47,52.49,52.45,52.46,91986.0,51.5856,51.6053,51.566,51.5758,91986.0
2023-12-27 11:10:00,52.46,52.51,52.46,52.5,123852.0,51.5758,51.625,51.5758,51.6151,123852.0
2023-12-27 11:15:00,52.5,52.56,52.48,52.56,99471.0,51.6151,51.6741,51.5955,51.6741,99471.0
2023-12-27 11:20:00,52.56,52.56,52.5,52.5,111270.0,51.6741,51.6741,51.6151,51.6151,111270.0
2023-12-27 11:25:00,52.5,52.51,52.48,52.5,63981.0,51.6151,51.625,51.5955,51.6151,63981.0
2023-12-27 11:30:00,52.5,52.52,52.5,52.51,76530.0,51.6151,51.6348,51.6151,51.625,76530.0
2023-12-27 11:35:00,52.51,52.55,52.49,52.5,63090.0,51.625,51.6643,51.6053,51.6151,63090.0
2023-12-27 11:40:00,52.5,52.51,52.48,52.48,56925.0,51.6151,51.625,51.5955,51.5955,56925.0
2023-12-27 11:45:00,52.48,52.48,52.45,52.47,58962.0,51.5955,51.5955,51.566,51.5856,58962.0
2023-12-27 11:50:00,52.47,52.5,52.47,52.48,41835.0,51.5856,51.6151,51.5856,51.5955,41835.0
2023-12-27 11:55:00,52.48,52.5,52.48,52.48,72864.0,51.5955,51.6151,51.5955,51.5955,72864.0
2023-12-27 12:00:00,52.48,52.49,52.46,52.49,49338.0,51.5955,51.6053,51.5758,51.6053,49338.0
2023-12-27 12:05:00,52.48,52.49,52.45,52.45,84423.0,51.5955,51.6053,51.566,51.566,84423.0
2023-12-27 12:10:00,52.45,52.46,52.41,52.44,121053.0,51.566,51.5758,51.5266,51.5561,121053.0
2023-12-27 12:15:00,52.44,52.46,52.43,52.46,133863.0,51.5561,51.5758,51.5463,51.5758,133863.0
2023-12-27 12:20:00,52.46,52.46,52.39,52.4,104781.0,51.5758,51.5758,51.507,51.5168,104781.0
2023-12-27 12:25:00,52.4,52.4,52.37,52.39,74079.0,51.5168,51.5168,51.4873,51.507,74079.0
2023-12-27 12:30:00,52.39,52.42,52.39,52.42,104817.0,51.507,51.5365,51.507,51.5365,104817.0
2023-12-27 12:35:00,52.42,52.42,52.4,52.42,64950.0,51.5365,51.5365,51.5168,51.5365,64950.0
2023-12-27 12:40:00,52.43,52.43,52.39,52.39,58803.0,51.5463,51.5463,51.507,51.507,58803.0
2023-12-27 12:45:00,52.39,52.43,52.38,52.43,139029.0,51.507,51.5463,51.4971,51.5463,139029.0
2023-12-27 12:50:00,52.44,52.46,52.43,52.45,53058.0,51.5561,51.5758,51.5463,51.566,53058.0
2023-12-27 12:55:00,52.45,52.48,52.45,52.47,53100.0,51.566,51.5955,51.566,51.5856,53100.0
2023-12-27 13:00:00,52.47,52.51,52.47,52.51,98181.0,51.5856,51.625,51.5856,51.625,98181.0
2023-12-27 13:05:00,52.51,52.55,52.5,52.55,136326.0,51.625,51.6643,51.6151,51.6643,136326.0
2023-12-27 13:10:00,52.55,52.56,52.52,52.55,145506.0,51.6643,51.6741,51.6348,51.6643,145506.0
2023-12-27 13:15:00,52.55,52.56,52.53,52.53,72186.0,51.6643,51.6741,51.6446,51.6446,72186.0
2023-12-27 13:20:00,52.53,52.53,52.5,52.5,36699.0,51.6446,51.6446,51.6151,51.6151,36699.0
2023-12-27 13:25:00,52.5,52.54,52.5,52.53,72039.0,51.6151,51.6544,51.6151,51.6446,72039.0
2023-12-27 13:30:00,52.54,52.55,52.5,52.51,71229.0,51.6544,51.6643,51.6151,51.625,71229.0
2023-12-27 13:35:00,52.51,52.51,52.5,52.51,37008.0,51.625,51.625,51.6151,51.625,37008.0
2023-12-27 13:40:00,52.52,52.53,52.5,52.53,60048.0,51.6348,51.6446,51.6151,51.6446,60048.0
2023-12-27 13:45:00,52.53,52.54,52.52,52.52,61752.0,51.6446,51.6544,51.6348,51.6348,61752.0
2023-12-27 13:50:00,52.52,52.53,52.5,52.51,65526.0,51.6348,51.6446,51.6151,51.625,65526.0
2023-12-27 13:55:00,52.52,52.52,52.5,52.51,57789.0,51.6348,51.6348,51.6151,51.625,57789.0
2023-12-27 14:00:00,52.51,52.51,52.43,52.45,111606.0,51.625,51.625,51.5463,51.566,111606.0
2023-12-27 14:05:00,52.44,52.48,52.43,52.47,101604.0,51.5561,51.5955,51.5463,51.5856,101604.0
2023-12-27 14:10:00,52.47,52.52,52.45,52.5,144804.0,51.5856,51.6348,51.566,51.6151,144804.0
2023-12-27 14:15:00,52.5,52.53,52.49,52.52,112830.0,51.6151,51.6446,51.6053,51.6348,112830.0
2023-12-27 14:20:00,52.51,52.53,52.48,52.49,151086.0,51.625,51.6446,51.5955,51.6053,151086.0
2023-12-27 14:25:00,52.49,52.53,52.49,52.53,97497.0,51.6053,51.6446,51.6053,51.6446,97497.0
2023-12-27 14:30:00,52.53,52.55,52.51,52.53,78063.0,51.6446,51.6643,51.625,51.6446,78063.0
2023-12-27 14:35:00,52.53,52.54,52.49,52.49,90819.0,51.6446,51.6544,51.6053,51.6053,90819.0
2023-12-27 14:40:00,52.48,52.48,52.44,52.45,105792.0,51.5955,51.5955,51.5561,51.566,105792.0
2023-12-27 14:45:00,52.46,52.51,52.46,52.5,69702.0,51.5758,51.625,51.5758,51.6151,69702.0
2023-12-27 14:50:00,52.5,52.52,52.49,52.49,75594.0,51.6151,51.6348,51.6053,51.6053,75594.0
2023-12-27 14:55:00,52.49,52.54,52.49,52.53,84993.0,51.6053,51.6544,51.6053,51.6446,84993.0
2023-12-27 15:00:00,52.53,52.55,52.52,52.55,79806.0,51.6446,51.6643,51.6348,51.6643,79806.0
2023-12-27 15:05:00,52.55,52.57,52.55,52.57,141615.0,51.6643,51.6839,51.6643,51.6839,141615.0
2023-12-27 15:10:00,52.57,52.6,52.57,52.58,172383.0,51.6839,51.7134,51.6839,51.6938,172383.0
2023-12-27 15:15:00,52.58,52.6,52.57,52.59,116313.0,51.6938,51.7134,51.6839,51.7036,116313.0
2023-12-27 15:20:00,52.59,52.6,52.58,52.6,110277.0,51.7036,51.7134,51.6938,51.7134,110277.0
2023-12-27 15:25:00,52.6,52.6,52.56,52.59,112602.0,51.7134,51.7134,51.6741,51.7036,112602.0
2023-12-27 15:30:00,52.59,52.63,52.59,52.63,166665.0,51.7036,51.7429,51.7036,51.7429,166665.0
2023-12-27 15:35:00,52.63,52.65,52.62,52.64,221769.0,51.7429,51.7626,51.7331,51.7528,221769.0
2023-12-27 15:40:00,52.64,52.65,52.6,52.6,159945.0,51.7528,51.7626,51.7134,51.7134,159945.0
2023-12-27 15:45:00,52.6,52.6,52.57,52.59,219984.0,51.7134,51.7134,51.6839,51.7036,219984.0
2023-12-27 15:50:00,52.59,52.6,52.56,52.58,338241.0,51.7036,51.7134,51.6741,51.6938,338241.0
2023-12-27 15:55:00,52.59,52.64,52.57,52.64,1254150.0,51.7036,51.7528,51.6839,51.7528,1254150.0
2023-12-28 09:30:00,52.59,52.78,52.56,52.76,1276320.0,51.7036,51.8904,51.6741,51.8707,1276320.0
2023-12-28 09:35:00,52.76,52.77,52.56,52.57,210885.0,51.8707,51.8806,51.6741,51.6839,210885.0
2023-12-28 09:40:00,52.57,52.62,52.52,52.62,128724.0,51.6839,51.7331,51.6348,51.7331,128724.0
2023-12-28 09:45:00,52.63,52.7,52.62,52.66,116925.0,51.7429,51.8118,51.7331,51.7724,116925.0
2023-12-28 09:50:00,52.66,52.69,52.63,52.66,105033.0,51.7724,51.8019,51.7429,51.7724,105033.0
2023-12-28 09:55:00,52.66,52.69,52.63,52.67,140631.0,51.7724,51.8019,51.7429,51.7823,140631.0
2023-12-28 10:00:00,52.67,52.69,52.67,52.68,98829.0,51.7823,51.8019,51.7823,51.7921,98829.0
2023-12-28 10:05:00,52.68,52.75,52.68,52.72,323379.0,51.7921,51.8609,51.7921,51.8314,323379.0
2023-12-28 10:10:00,52.71,52.71,52.66,52.67,112740.0,51.8216,51.8216,51.7724,51.7823,112740.0
2023-12-28 10:15:00,52.66,52.71,52.66,52.68,109473.0,51.7724,51.8216,51.7724,51.7921,109473.0
2023-12-28 10:20:00,52.68,52.69,52.64,52.66,85449.0,51.7921,51.8019,51.7528,51.7724,85449.0
2023-12-28 10:25:00,52.66,52.69,52.65,52.69,95037.0,51.7724,51.8019,51.7626,51.8019,95037.0
2023-12-28 10:30:00,52.69,52.7,52.66,52.67,97956.0,51.8019,51.8118,51.7724,51.7823,97956.0
2023-12-28 10:35:00,52.67,52.68,52.64,52.65,105909.0,51.7823,51.7921,51.7528,51.7626,105909.0
2023-12-28 10:40:00,52.66,52.69,52.65,52.67,100779.0,51.7724,51.8019,51.7626,51.7823,100779.0
2023-12-28 10:45:00,52.67,52.67,52.61,52.62,98286.0,51.7823,51.7823,51.7233,51.7331,98286.0
2023-12-28 10:50:00,52.62,52.66,52.62,52.66,125376.0,51.7331,51.7724,51.7331,51.7724,125376.0
2023-12-28 10:55:00,52.66,52.67,52.65,52.67,110421.0,51.7724,51.7823,51.7626,51.7823,110421.0
2023-12-28 11:00:00,52.67,52.7,52.67,52.69,98406.0,51.7823,51.8118,51.7823,51.8019,98406.0
2023-12-28 11:05:00,52.69,52.7,52.66,52.67,104034.0,51.8019,51.8118,51.7724,51.7823,104034.0
2023-12-28 11:10:00,52.66,52.67,52.63,52.66,81717.0,51.7724,51.7823,51.7429,51.7724,81717.0
2023-12-28 11:15:00,52.66,52.67,52.64,52.65,103647.0,51.7724,51.7823,51.7528,51.7626,103647.0
2023-12-28 11:20:00,52.65,52.66,52.64,52.65,119109.0,51.7626,51.7724,51.7528,51.7626,119109.0
2023-12-28 11:25:00,52.65,52.67,52.65,52.66,107469.0,51.7626,51.7823,51.7626,51.7724,107469.0
2023-12-28 11:30:00,52.66,52.68,52.65,52.66,102573.0,51.7724,51.7921,51.7626,51.7724,102573.0
2023-12-28 11:35:00,52.66,52.68,52.65,52.68,84051.0,51.7724,51.7921,51.7626,51.7921,84051.0
2023-12-28 11:40:00,52.68,52.68,52.66,52.66,85452.0,51.7921,51.7921,51.7724,51.7724,85452.0
2023-12-28 11:45:00,52.66,52.67,52.65,52.65,85953.0,51.7724,51.7823,51.7626,51.7626,85953.0
2023-12-28 11:50:00,52.66,52.68,52.66,52.67,108255.0,51.7724,51.7921,51.7724,51.7823,108255.0
2023-12-28 11:55:00,52.67,52.68,52.65,52.66,78837.0,51.7823,51.7921,51.7626,51.7724,78837.0
2023-12-28 12:00:00,52.66,52.67,52.64,52.65,102459.0,51.7724,51.7823,51.7528,51.7626,102459.0
2023-12-28 12:05:00,52.65,52.67,52.64,52.67,115812.0,51.7626,51.7823,51.7528,51.7823,115812.0
2023-12-28 12:10:00,52.67,52.68,52.64,52.65,118578.0,51.7823,51.7921,51.7528,51.7626,118578.0
2023-12-28 12:15:00,52.65,52.65,52.62,52.63,90570.0,51.7626,51.7626,51.7331,51.7429,90570.0
2023-12-28 12:20:00,52.63,52.63,52.61,52.63,65493.0,51.7429,51.7429,51.7233,51.7429,65493.0
2023-12-28 12:25:00,52.63,52.63,52.58,52.6,233643.0,51.7429,51.7429,51.6938,51.7134,233643.0
2023-12-28 12:30:00,52.6,52.61,52.58,52.59,78111.0,51.7134,51.7233,51.6938,51.7036,78111.0
2023-12-28 12:35:00,52.59,52.6,52.57,52.57,51585.0,51.7036,51.7134,51.6839,51.6839,51585.0
2023-12-28 12:40:00,52.58,52.6,52.57,52.6,67410.0,51.6938,51.7134,51.6839,51.7134,67410.0
2023-12-28 12:45:00,52.6,52.61,52.56,52.57,79197.0,51.7134,51.7233,51.6741,51.6839,79197.0
2023-12-28 12:50:00,52.57,52.59,52.55,52.58,164997.0,51.6839,51.7036,51.6643,51.6938,164997.0
2023-12-28 12:55:00,52.59,52.59,52.57,52.58,78945.0,51.7036,51.7036,51.6839,51.6938,78945.0
2023-12-28 13:00:00,52.58,52.58,52.54,52.55,85269.0,51.6938,51.6938,51.6544,51.6643,85269.0
2023-12-28 13:05:00,52.55,52.56,52.54,52.55,94929.0,51.6643,51.6741,51.6544,51.6643,94929.0
2023-12-28 13:10:00,52.55,52.57,52.54,52.57,93030.0,51.6643,51.6839,51.6544,51.6839,93030.0
2023-12-28 13:15:00,52.57,52.59,52.57,52.58,63495.0,51.6839,51.7036,51.6839,51.6938,63495.0
2023-12-28 13:20:00,52.59,52.59,52.56,52.56,91986.0,51.7036,51.7036,51.6741,51.6741,91986.0
2023-12-28 13:25:00,52.57,52.57,52.54,52.54,60837.0,51.6839,51.6839,51.6544,51.6544,60837.0
2023-12-28 13:30:00,52.55,52.58,52.54,52.57,84786.0,51.6643,51.6938,51.6544,51.6839,84786.0
2023-12-28 13:35:00,52.57,52.59,52.56,52.58,86343.0,51.6839,51.7036,51.6741,51.6938,86343.0
2023-12-28 13:40:00,52.58,52.59,52.57,52.59,44829.0,51.6938,51.7036,51.6839,51.7036,44829.0
2023-12-28 13:45:00,52.59,52.59,52.55,52.56,66588.0,51.7036,51.7036,51.6643,51.6741,66588.0
2023-12-28 13:50:00,52.56,52.58,52.55,52.57,61809.0,51.6741,51.6938,51.6643,51.6839,61809.0
2023-12-28 13:55:00,52.56,52.58,52.55,52.57,51375.0,51.6741,51.6938,51.6643,51.6839,51375.0
2023-12-28 14:00:00,52.57,52.58,52.55,52.58,59922.0,51.6839,51.6938,51.6643,51.6938,59922.0
2023-12-28 14:05:00,52.57,52.6,52.57,52.6,91836.0,51.6839,51.7134,51.6839,51.7134,91836.0
2023-12-28 14:10:00,52.59,52.63,52.59,52.63,78309.0,51.7036,51.7429,51.7036,51.7429,78309.0
2023-12-28 14:15:00,52.63,52.64,52.6,52.6,52566.0,51.7429,51.7528,51.7134,51.7134,52566.0
2023-12-28 14:20:00,52.6,52.61,52.6,52.61,44250.0,51.7134,51.7233,51.7134,51.7233,44250.0
2023-12-28 14:25:00,52.61,52.62,52.6,52.6,69090.0,51.7233,51.7331,51.7134,51.7134,69090.0
2023-12-28 14:30:00,52.6,52.61,52.58,52.58,67236.0,51.7134,51.7233,51.6938,51.6938,67236.0
2023-12-28 14:35:00,52.59,52.61,52.58,52.59,72477.0,51.7036,51.7233,51.6938,51.7036,72477.0
2023-12-28 14:40:00,52.59,52.59,52.55,52.55,106500.0,51.7036,51.7036,51.6643,51.6643,106500.0
2023-12-28 14:45:00,52.55,52.56,52.54,52.55,98412.0,51.6643,51.6741,51.6544,51.6643,98412.0
2023-12-28 14:50:00,52.55,52.56,52.52,52.54,139215.0,51.6643,51.6741,51.6348,51.6544,139215.0
2023-12-28 14:55:00,52.54,52.54,52.53,52.54,110043.0,51.6544,51.6544,51.6446,51.6544,110043.0
2023-12-28 15:00:00,52.54,52.54,52.5,52.51,126666.0,51.6544,51.6544,51.6151,51.625,126666.0
2023-12-28 15:05:00,52.51,52.53,52.5,52.51,125145.0,51.625,51.6446,51.6151,51.625,125145.0
2023-12-28 15:10:00,52.51,52.54,52.51,52.54,221343.0,51.625,51.6544,51.625,51.6544,221343.0
2023-12-28 15:15:00,52.54,52.56,52.53,52.55,118722.0,51.6544,51.6741,51.6446,51.6643,118722.0
2023-12-28 15:20:00,52.55,52.56,52.53,52.54,100506.0,51.6643,51.6741,51.6446,51.6544,100506.0
2023-12-28 15:25:00,52.54,52.55,52.53,52.55,112656.0,51.6544,51.6643,51.6446,51.6643,112656.0
2023-12-28 15:30:00,52.55,52.56,52.51,52.52,148968.0,51.6643,51.6741,51.625,51.6348,148968.0
2023-12-28 15:35:00,52.51,52.54,52.51,52.53,104079.0,51.625,51.6544,51.625,51.6446,104079.0
2023-12-28 15:40:00,52.52,52.54,52.51,52.53,126363.0,51.6348,51.6544,51.625,51.6446,126363.0
2023-12-28 15:45:00,52.53,52.54,52.52,52.54,129975.0,51.6446,51.6544,51.6348,51.6544,129975.0
2023-12-28 15:50:00,52.54,52.55,52.52,52.53,269403.0,51.6544,51.6643,51.6348,51.6446,269403.0
2023-12-28 15:55:00,52.52,52.57,52.51,52.55,862839.0,51.6348,51.6839,51.625,51.6643,862839.0
2023-12-29 09:30:00,52.51,52.55,52.45,52.5,348822.0,51.625,51.6643,51.566,51.6151,348822.0
2023-12-29 09:35:00,52.5,52.59,52.49,52.55,201768.0,51.6151,51.7036,51.6053,51.6643,201768.0
2023-12-29 09:40:00,52.54,52.58,52.51,52.53,130518.0,51.6544,51.6938,51.625,51.6446,130518.0
2023-12-29 09:45:00,52.54,52.54,52.51,52.52,137301.0,51.6544,51.6544,51.625,51.6348,137301.0
2023-12-29 09:50:00,52.52,52.58,52.52,52.53,125121.0,51.6348,51.6938,51.6348,51.6446,125121.0
2023-12-29 09:55:00,52.53,52.57,52.52,52.57,101277.0,51.6446,51.6839,51.6348,51.6839,101277.0
2023-12-29 10:00:00,52.56,52.62,52.55,52.62,179601.0,51.6741,51.7331,51.6643,51.7331,179601.0
2023-12-29 10:05:00,52.62,52.63,52.59,52.62,169398.0,51.7331,51.7429,51.7036,51.7331,169398.0
2023-12-29 10:10:00,52.62,52.62,52.55,52.6,97176.0,51.7331,51.7331,51.6643,51.7134,97176.0
2023-12-29 10:15:00,52.6,52.62,52.58,52.59,159822.0,51.7134,51.7331,51.6938,51.7036,159822.0
2023-12-29 10:20:00,52.59,52.62,52.58,52.58,147372.0,51.7036,51.7331,51.6938,51.6938,147372.0
2023-12-29 10:25:00,52.58,52.65,52.57,52.65,100206.0,51.6938,51.7626,51.6839,51.7626,100206.0
2023-12-29 10:30:00,52.66,52.69,52.64,52.67,310689.0,51.7724,51.8019,51.7528,51.7823,310689.0
2023-12-29 10:35:00,52.67,52.67,52.65,52.66,169629.0,51.7823,51.7823,51.7626,51.7724,169629.0
2023-12-29 10:40:00,52.66,52.68,52.62,52.66,251916.0,51.7724,51.7921,51.7331,51.7724,251916.0
2023-12-29 10:45:00,52.66,52.67,52.59,52.63,175674.0,51.7724,51.7823,51.7036,51.7429,175674.0
2023-12-29 10:50:00,52.63,52.67,52.63,52.64,112035.0,51.7429,51.7823,51.7429,51.7528,112035.0
2023-12-29 10:55:00,52.64,52.65,52.58,52.59,89628.0,51.7528,51.7626,51.6938,51.7036,89628.0
2023-12-29 11:00:00,52.6,52.62,52.58,52.61,119373.0,51.7134,51.7331,51.6938,51.7233,119373.0
2023-12-29 11:05:00,52.61,52.65,52.61,52.61,105534.0,51.7233,51.7626,51.7233,51.7233,105534.0
2023-12-29 11:10:00,52.61,52.62,52.58,52.6,137616.0,51.7233,51.7331,51.6938,51.7134,137616.0
2023-12-29 11:15:00,52.6,52.63,52.58,52.63,118539.0,51.7134,51.7429,51.6938,51.7429,118539.0
2023-12-29 11:20:00,52.63,52.63,52.58,52.6,107697.0,51.7429,51.7429,51.6938,51.7134,107697.0
2023-12-29 11:25:00,52.6,52.63,52.57,52.59,69564.0,51.7134,51.7429,51.6839,51.7036,69564.0
2023-12-29 11:30:00,52.58,52.61,52.57,52.57,77937.0,51.6938,51.7233,51.6839,51.6839,77937.0
2023-12-29 11:35:00,52.57,52.59,52.57,52.59,56595.0,51.6839,51.7036,51.6839,51.7036,56595.0
2023-12-29 11:40:00,52.59,52.6,52.53,52.53,69009.0,51.7036,51.7134,51.6446,51.6446,69009.0
2023-12-29 11:45:00,52.53,52.55,52.52,52.52,118293.0,51.6446,51.6643,51.6348,51.6348,118293.0
2023-12-29 11:50:00,52.52,52.52,52.48,52.5,81795.0,51.6348,51.6348,51.5955,51.6151,81795.0
2023-12-29 11:55:00,52.5,52.5,52.47,52.48,51180.0,51.6151,51.6151,51.5856,51.5955,51180.0
2023-12-29 12:00:00,52.48,52.51,52.47,52.49,64851.0,51.5955,51.625,51.5856,51.6053,64851.0
2023-12-29 12:05:00,52.48,52.49,52.47,52.48,53943.0,51.5955,51.6053,51.5856,51.5955,53943.0
2023-12-29 12:10:00,52.48,52.48,52.46,52.46,149073.0,51.5955,51.5955,51.5758,51.5758,149073.0
2023-12-29 12:15:00,52.46,52.46,52.42,52.44,100146.0,51.5758,51.5758,51.5365,51.5561,100146.0
2023-12-29 12:20:00,52.44,52.44,52.39,52.41,118347.0,51.5561,51.5561,51.507,51.5266,118347.0
2023-12-29 12:25:00,52.4,52.43,52.4,52.43,50223.0,51.5168,51.5463,51.5168,51.5463,50223.0
2023-12-29 12:30:00,52.42,52.43,52.42,52.43,41103.0,51.5365,51.5463,51.5365,51.5463,41103.0
2023-12-29 12:35:00,52.43,52.44,52.41,52.42,72093.0,51.5463,51.5561,51.5266,51.5365,72093.0
2023-12-29 12:40:00,52.42,52.47,52.41,52.47,86325.0,51.5365,51.5856,51.5266,51.5856,86325.0
2023-12-29 12:45:00,52.47,52.48,52.45,52.45,85608.0,51.5856,51.5955,51.566,51.566,85608.0
2023-12-29 12:50:00,52.45,52.48,52.45,52.47,57498.0,51.566,51.5955,51.566,51.5856,57498.0
2023-12-29 12:55:00,52.48,52.51,52.47,52.5,79743.0,51.5955,51.625,51.5856,51.6151,79743.0
2023-12-29 13:00:00,52.5,52.52,52.47,52.52,104895.0,51.6151,51.6348,51.5856,51.6348,104895.0
2023-12-29 13:05:00,52.53,52.55,52.52,52.55,90189.0,51.6446,51.6643,51.6348,51.6643,90189.0
2023-12-29 13:10:00,52.55,52.56,52.53,52.53,136992.0,51.6643,51.6741,51.6446,51.6446,136992.0
2023-12-29 13:15:00,52.53,52.54,52.51,52.52,103632.0,51.6446,51.6544,51.625,51.6348,103632.0
2023-12-29 13:20:00,52.52,52.53,52.5,52.51,54540.0,51.6348,51.6446,51.6151,51.625,54540.0
2023-12-29 13:25:00,52.51,52.53,52.5,52.52,83844.0,51.625,51.6446,51.6151,51.6348,83844.0
2023-12-29 13:30:00,52.53,52.55,52.52,52.54,111408.0,51.6446,51.6643,51.6348,51.6544,111408.0
2023-12-29 13:35:00,52.54,52.57,52.53,52.57,74343.0,51.6544,51.6839,51.6446,51.6839,74343.0
2023-12-29 13:40:00,52.57,52.59,52.56,52.58,92445.0,51.6839,51.7036,51.6741,51.6938,92445.0
2023-12-29 13:45:00,52.58,52.59,52.55,52.55,89997.0,51.6938,51.7036,51.6643,51.6643,89997.0
2023-12-29 13:50:00,52.56,52.58,52.55,52.55,95460.0,51.6741,51.6938,51.6643,51.6643,95460.0
2023-12-29 13:55:00,52.55,52.58,52.55,52.55,101067.0,51.6643,51.6938,51.6643,51.6643,101067.0
2023-12-29 14:00:00,52.55,52.58,52.55,52.57,65379.0,51.6643,51.6938,51.6643,51.6839,65379.0
2023-12-29 14:05:00,52.57,52.58,52.56,52.56,147219.0,51.6839,51.6938,51.6741,51.6741,147219.0
2023-12-29 14:10:00,52.56,52.58,52.54,52.56,101424.0,51.6741,51.6938,51.6544,51.6741,101424.0
2023-12-29 14:15:00,52.56,52.58,52.55,52.57,62949.0,51.6741,51.6938,51.6643,51.6839,62949.0
2023-12-29 14:20:00,52.57,52.59,52.57,52.58,150123.0,51.6839,51.7036,51.6839,51.6938,150123.0
2023-12-29 14:25:00,52.58,52.6,52.55,52.55,126414.0,51.6938,51.7134,51.6643,51.6643,126414.0
2023-12-29 14:30:00,52.56,52.59,52.55,52.59,147762.0,51.6741,51.7036,51.6643,51.7036,147762.0
2023-12-29 14:35:00,52.59,52.6,52.57,52.58,128556.0,51.7036,51.7134,51.6839,51.6938,128556.0
2023-12-29 14:40:00,52.58,52.59,52.57,52.58,133956.0,51.6938,51.7036,51.6839,51.6938,133956.0
2023-12-29 14:45:00,52.58,52.59,52.56,52.57,126810.0,51.6938,51.7036,51.6741,51.6839,126810.0
2023-12-29 14:50:00,52.57,52.59,52.57,52.59,149046.0,51.6839,51.7036,51.6839,51.7036,149046.0
2023-12-29 14:55:00,52.59,52.6,52.57,52.58,145425.0,51.7036,51.7134,51.6839,51.6938,145425.0
2023-12-29 15:00:00,52.58,52.59,52.55,52.57,102360.0,51.6938,51.7036,51.6643,51.6839,102360.0
2023-12-29 15:05:00,52.57,52.6,52.56,52.6,141366.0,51.6839,51.7134,51.6741,51.7134,141366.0
2023-12-29 15:10:00,52.6,52.61,52.59,52.61,223377.0,51.7134,51.7233,51.7036,51.7233,223377.0
2023-12-29 15:15:00,52.61,52.62,52.59,52.59,245925.0,51.7233,51.7331,51.7036,51.7036,245925.0
2023-12-29 15:20:00,52.59,52.61,52.57,52.6,133779.0,51.7036,51.7233,51.6839,51.7134,133779.0
2023-12-29 15:25:00,52.6,52.64,52.59,52.63,205032.0,51.7134,51.7528,51.7036,51.7429,205032.0
2023-12-29 15:30:00,52.63,52.64,52.61,52.63,232713.0,51.7429,51.7528,51.7233,51.7429,232713.0
2023-12-29 15:35:00,52.63,52.67,52.63,52.63,269886.0,51.7429,51.7823,51.7429,51.7429,269886.0
2023-12-29 15:40:00,52.63,52.64,52.59,52.59,152448.0,51.7429,51.7528,51.7036,51.7036,152448.0
2023-12-29 15:45:00,52.59,52.62,52.58,52.62,374073.0,51.7036,51.7331,51.6938,51.7331,374073.0
2023-12-29 15:50:00,52.62,52.66,52.59,52.6,711924.0,51.7331,51.7724,51.7036,51.7134,711924.0
2023-12-29 15:55:00,52.6,52.64,52.55,52.55,2109456.0,51.7134,51.7528,51.6643,51.6643,2109456.0
2024-01-02 09:30:00,52.42,52.79,52.4,52.79,778311.0,51.5365,51.9002,51.5168,51.9002,778311.0
2024-01-02 09:35:00,52.79,52.86,52.75,52.82,212142.0,51.9002,51.9691,51.8609,51.9297,212142.0
2024-01-02 09:40:00,52.81,52.96,52.8,52.94,313782.0,51.9199,52.0674,51.9101,52.0477,313782.0
2024-01-02 09:45:00,52.95,53.0,52.85,52.86,365466.0,52.0575,52.1067,51.9592,51.9691,365466.0
2024-01-02 09:50:00,52.86,52.9,52.77,52.85,179013.0,51.9691,52.0084,51.8806,51.9592,179013.0
2024-01-02 09:55:00,52.85,52.88,52.83,52.88,159237.0,51.9592,51.9887,51.9396,51.9887,159237.0
2024-01-02 10:00:00,52.87,52.97,52.85,52.96,220221.0,51.9789,52.0772,51.9592,52.0674,220221.0
2024-01-02 10:05:00,52.97,53.02,52.96,52.98,265929.0,52.0772,52.1264,52.0674,52.087,265929.0
2024-01-02 10:10:00,52.97,53.0,52.95,52.97,133167.0,52.0772,52.1067,52.0575,52.0772,133167.0
2024-01-02 10:15:00,52.97,52.97,52.9,52.95,197550.0,52.0772,52.0772,52.0084,52.0575,197550.0
2024-01-02 10:20:00,52.96,53.0,52.94,52.99,188025.0,52.0674,52.1067,52.0477,52.0969,188025.0
2024-01-02 10:25:00,53.0,53.05,52.97,52.97,145842.0,52.1067,52.1559,52.0772,52.0772,145842.0
2024-01-02 10:30:00,52.98,53.02,52.97,52.98,142161.0,52.087,52.1264,52.0772,52.087,142161.0
2024-01-02 10:35:00,52.99,53.06,52.99,53.03,146520.0,52.0969,52.1657,52.0969,52.1362,146520.0
2024-01-02 10:40:00,53.03,53.06,53.03,53.04,201684.0,52.1362,52.1657,52.1362,52.146,201684.0
2024-01-02 10:45:00,53.04,53.1,53.03,53.1,283461.0,52.146,52.205,52.1362,52.205,283461.0
2024-01-02 10:50:00,53.1,53.1,53.0,53.02,210015.0,52.205,52.205,52.1067,52.1264,210015.0
2024-01-02 10:55:00,53.02,53.03,52.97,52.97,215124.0,52.1264,52.1362,52.0772,52.0772,215124.0
2024-01-02 11:00:00,52.97,52.97,52.89,52.93,178965.0,52.0772,52.0772,51.9985,52.0379,178965.0
2024-01-02 11:05:00,52.93,53.0,52.92,52.97,108753.0,52.0379,52.1067,52.028,52.0772,108753.0
2024-01-02 11:10:00,52.97,52.99,52.95,52.97,191682.0,52.0772,52.0969,52.0575,52.0772,191682.0
2024-01-02 11:15:00,52.97,53.09,52.97,53.07,453564.0,52.0772,52.1952,52.0772,52.1755,453564.0
2024-01-02 11:20:00,53.07,53.07,53.01,53.03,127428.0,52.1755,52.1755,52.1165,52.1362,127428.0
2024-01-02 11:25:00,53.02,53.1,53.02,53.1,134013.0,52.1264,52.205,52.1264,52.205,134013.0
2024-01-02 11:30:00,53.1,53.1,53.07,53.09,138750.0,52.205,52.205,52.1755,52.1952,138750.0
2024-01-02 11:35:00,53.09,53.09,53.05,53.09,90114.0,52.1952,52.1952,52.1559,52.1952,90114.0
2024-01-02 11:40:00,53.09,53.13,53.08,53.12,122247.0,52.1952,52.2345,52.1853,52.2247,122247.0
2024-01-02 11:45:00,53.12,53.17,53.09,53.1,130422.0,52.2247,52.2738,52.1952,52.205,130422.0
2024-01-02 11:50:00,53.1,53.15,53.08,53.15,96603.0,52.205,52.2542,52.1853,52.2542,96603.0
2024-01-02 11:55:00,53.15,53.17,53.14,53.17,183114.0,52.2542,52.2738,52.2443,52.2738,183114.0
2024-01-02 12:00:00,53.17,53.18,53.11,53.12,87870.0,52.2738,52.2837,52.2148,52.2247,87870.0
2024-01-02 12:05:00,53.12,53.13,53.1,53.1,72618.0,52.2247,52.2345,52.205,52.205,72618.0
2024-01-02 12:10:00,53.1,53.11,53.06,53.07,154410.0,52.205,52.2148,52.1657,52.1755,154410.0
2024-01-02 12:15:00,53.06,53.08,53.03,53.07,173718.0,52.1657,52.1853,52.1362,52.1755,173718.0
2024-01-02 12:20:00,53.07,53.08,53.03,53.03,116754.0,52.1755,52.1853,52.1362,52.1362,116754.0
2024-01-02 12:25:00,53.03,53.08,53.02,53.07,139566.0,52.1362,52.1853,52.1264,52.1755,139566.0
2024-01-02 12:30:00,53.08,53.08,53.05,53.06,61275.0,52.1853,52.1853,52.1559,52.1657,61275.0
2024-01-02 12:35:00,53.06,53.07,53.04,53.05,86661.0,52.1657,52.1755,52.146,52.1559,86661.0
2024-01-02 12:40:00,53.05,53.05,53.0,53.03,96969.0,52.1559,52.1559,52.1067,52.1362,96969.0
2024-01-02 12:45:00,53.03,53.06,53.03,53.05,98592.0,52.1362,52.1657,52.1362,52.1559,98592.0
2024-01-02 12:50:00,53.05,53.05,53.02,53.05,70539.0,52.1559,52.1559,52.1264,52.1559,70539.0
2024-01-02 12:55:00,53.05,53.05,53.02,53.03,66876.0,52.1559,52.1559,52.1264,52.1362,66876.0
2024-01-02 13:00:00,53.03,53.05,53.0,53.0,77694.0,52.1362,52.1559,52.1067,52.1067,77694.0
2024-01-02 13:05:00,53.01,53.03,53.0,53.03,72093.0,52.1165,52.1362,52.1067,52.1362,72093.0
2024-01-02 13:10:00,53.03,53.06,53.02,53.05,71991.0,52.1362,52.1657,52.1264,52.1559,71991.0
2024-01-02 13:15:00,53.04,53.05,53.01,53.04,105645.0,52.146,52.1559,52.1165,52.146,105645.0
2024-01-02 13:20:00,53.04,53.04,52.97,53.0,67158.0,52.146,52.146,52.0772,52.1067,67158.0
2024-01-02 13:25:00,53.0,53.0,52.97,52.97,86619.0,52.1067,52.1067,52.0772,52.0772,86619.0
2024-01-02 13:30:00,52.97,53.0,52.95,53.0,81609.0,52.0772,52.1067,52.0575,52.1067,81609.0
2024-01-02 13:35:00,53.0,53.01,52.97,52.99,132636.0,52.1067,52.1165,52.0772,52.0969,132636.0
2024-01-02 13:40:00,52.99,53.0,52.97,52.97,61767.0,52.0969,52.1067,52.0772,52.0772,61767.0
2024-01-02 13:45:00,52.97,52.99,52.95,52.96,55524.0,52.0772,52.0969,52.0575,52.0674,55524.0
2024-01-02 13:50:00,52.96,52.97,52.94,52.96,79956.0,52.0674,52.0772,52.0477,52.0674,79956.0
2024-01-02 13:55:00,52.96,52.98,52.94,52.96,99252.0,52.0674,52.087,52.0477,52.0674,99252.0
2024-01-02 14:00:00,52.96,52.97,52.95,52.96,79611.0,52.0674,52.0772,52.0575,52.0674,79611.0
2024-01-02 14:05:00,52.96,52.97,52.93,52.93,101178.0,52.0674,52.0772,52.0379,52.0379,101178.0
2024-01-02 14:10:00,52.93,52.93,52.91,52.91,101409.0,52.0379,52.0379,52.0182,52.0182,101409.0
2024-01-02 14:15:00,52.91,52.97,52.9,52.96,108210.0,52.0182,52.0772,52.0084,52.0674,108210.0
2024-01-02 14:20:00,52.96,52.97,52.92,52.92,198159.0,52.0674,52.0772,52.028,52.028,198159.0
2024-01-02 14:25:00,52.92,52.92,52.89,52.9,80328.0,52.028,52.028,51.9985,52.0084,80328.0
2024-01-02 14:30:00,52.9,52.93,52.89,52.92,110811.0,52.0084,52.0379,51.9985,52.028,110811.0
2024-01-02 14:35:00,52.92,52.97,52.91,52.97,78633.0,52.028,52.0772,52.0182,52.0772,78633.0
2024-01-02 14:40:00,52.97,52.97,52.92,52.93,98700.0,52.0772,52.0772,52.028,52.0379,98700.0
2024-01-02 14:45:00,52.93,52.94,52.92,52.94,123381.0,52.0379,52.0477,52.028,52.0477,123381.0
2024-01-02 14:50:00,52.94,52.97,52.93,52.94,118161.0,52.0477,52.0772,52.0379,52.0477,118161.0
2024-01-02 14:55:00,52.94,52.95,52.93,52.95,153846.0,52.0477,52.0575,52.0379,52.0575,153846.0
2024-01-02 15:00:00,52.95,52.96,52.91,52.92,167982.0,52.0575,52.0674,52.0182,52.028,167982.0
2024-01-02 15:05:00,52.92,52.92,52.87,52.9,168798.0,52.028,52.028,51.9789,52.0084,168798.0
2024-01-02 15:10:00,52.91,52.98,52.9,52.98,135600.0,52.0182,52.087,52.0084,52.087,135600.0
2024-01-02 15:15:00,52.98,52.98,52.92,52.97,198663.0,52.087,52.087,52.028,52.0772,198663.0
2024-01-02 15:20:00,52.96,52.99,52.95,52.99,187686.0,52.0674,52.0969,52.0575,52.0969,187686.0
2024-01-02 15:25:00,52.99,53.0,52.95,52.98,165354.0,52.0969,52.1067,52.0575,52.087,165354.0
2024-01-02 15:30:00,52.98,53.0,52.96,52.98,239202.0,52.087,52.1067,52.0674,52.087,239202.0
2024-01-02 15:35:00,52.99,53.0,52.97,52.98,157845.0,52.0969,52.1067,52.0772,52.087,157845.0
2024-01-02 15:40:00,52.98,52.98,52.95,52.98,144336.0,52.087,52.087,52.0575,52.087,144336.0
2024-01-02 15:45:00,52.98,53.02,52.98,53.01,258789.0,52.087,52.1264,52.087,52.1165,258789.0
2024-01-02 15:50:00,53.01,53.1,53.0,53.09,457824.0,52.1165,52.205,52.1067,52.1952,457824.0
2024-01-02 15:55:00,53.09,53.12,53.04,53.11,1062783.0,52.1952,52.2247,52.146,52.2148,1062783.0
2024-01-03 09:30:00,53.26,53.43,53.23,53.38,618699.0,52.3623,52.5294,52.3328,52.4803,618699.0
2024-01-03 09:35:00,53.38,53.38,53.2,53.2,223332.0,52.4803,52.4803,52.3033,52.3033,223332.0
2024-01-03 09:40:00,53.2,53.22,53.1,53.17,215115.0,52.3033,52.323,52.205,52.2738,215115.0
2024-01-03 09:45:00,53.17,53.25,53.14,53.19,202479.0,52.2738,52.3525,52.2443,52.2935,202479.0
2024-01-03 09:50:00,53.19,53.22,53.13,53.2,112083.0,52.2935,52.323,52.2345,52.3033,112083.0
2024-01-03 09:55:00,53.2,53.24,53.19,53.21,166251.0,52.3033,52.3426,52.2935,52.3132,166251.0
2024-01-03 10:00:00,53.2,53.21,53.08,53.09,214386.0,52.3033,52.3132,52.1853,52.1952,214386.0
2024-01-03 10:05:00,53.09,53.14,53.05,53.06,294213.0,52.1952,52.2443,52.1559,52.1657,294213.0
2024-01-03 10:10:00,53.06,53.06,53.01,53.03,218667.0,52.1657,52.1657,52.1165,52.1362,218667.0
2024-01-03 10:15:00,53.03,53.07,52.99,53.06,252879.0,52.1362,52.1755,52.0969,52.1657,252879.0
2024-01-03 10:20:00,53.05,53.07,52.98,52.99,234807.0,52.1559,52.1755,52.087,52.0969,234807.0
2024-01-03 10:25:00,52.99,53.07,52.98,53.06,209004.0,52.0969,52.1755,52.087,52.1657,209004.0
2024-01-03 10:30:00,53.06,53.15,53.06,53.15,114429.0,52.1657,52.2542,52.1657,52.2542,114429.0
2024-01-03 10:35:00,53.15,53.17,53.13,53.15,161832.0,52.2542,52.2738,52.2345,52.2542,161832.0
2024-01-03 10:40:00,53.15,53.15,53.09,53.12,151404.0,52.2542,52.2542,52.1952,52.2247,151404.0
2024-01-03 10:45:00,53.12,53.16,53.09,53.13,133695.0,52.2247,52.264,52.1952,52.2345,133695.0
2024-01-03 10:50:00,53.14,53.14,53.01,53.02,129606.0,52.2443,52.2443,52.1165,52.1264,129606.0
2024-01-03 10:55:00,53.02,53.04,52.99,53.04,127260.0,52.1264,52.146,52.0969,52.146,127260.0
2024-01-03 11:00:00,53.03,53.16,53.03,53.15,216075.0,52.1362,52.264,52.1362,52.2542,216075.0
2024-01-03 11:05:00,53.15,53.18,53.12,53.17,120711.0,52.2542,52.2837,52.2247,52.2738,120711.0
2024-01-03 11:10:00,53.16,53.26,53.16,53.25,119151.0,52.264,52.3623,52.264,52.3525,119151.0
2024-01-03 11:15:00,53.26,53.26,53.2,53.21,124248.0,52.3623,52.3623,52.3033,52.3132,124248.0
2024-01-03 11:20:00,53.21,53.22,53.18,53.22,103608.0,52.3132,52.323,52.2837,52.323,103608.0
2024-01-03 11:25:00,53.22,53.26,53.2,53.25,199815.0,52.323,52.3623,52.3033,52.3525,199815.0
2024-01-03 11:30:00,53.26,53.28,53.23,53.24,149760.0,52.3623,52.382,52.3328,52.3426,149760.0
2024-01-03 11:35:00,53.24,53.29,53.23,53.24,113658.0,52.3426,52.3918,52.3328,52.3426,113658.0
2024-01-03 11:40:00,53.23,53.27,53.21,53.27,80604.0,52.3328,52.3721,52.3132,52.3721,80604.0
2024-01-03 11:45:00,53.26,53.26,53.19,53.21,77826.0,52.3623,52.3623,52.2935,52.3132,77826.0
2024-01-03 11:50:00,53.21,53.24,53.21,53.22,66039.0,52.3132,52.3426,52.3132,52.323,66039.0
2024-01-03 11:55:00,53.22,53.25,53.22,53.24,59952.0,52.323,52.3525,52.323,52.3426,59952.0
2024-01-03 12:00:00,53.24,53.25,53.23,53.24,73125.0,52.3426,52.3525,52.3328,52.3426,73125.0
2024-01-03 12:05:00,53.24,53.26,53.22,53.22,116349.0,52.3426,52.3623,52.323,52.323,116349.0
2024-01-03 12:10:00,53.22,53.22,53.17,53.2,124473.0,52.323,52.323,52.2738,52.3033,124473.0
2024-01-03 12:15:00,53.2,53.22,53.19,53.21,78231.0,52.3033,52.323,52.2935,52.3132,78231.0
2024-01-03 12:20:00,53.21,53.25,53.21,53.23,49830.0,52.3132,52.3525,52.3132,52.3328,49830.0
2024-01-03 12:25:00,53.23,53.27,53.23,53.27,69972.0,52.3328,52.3721,52.3328,52.3721,69972.0
2024-01-03 12:30:00,53.27,53.27,53.22,53.23,91332.0,52.3721,52.3721,52.323,52.3328,91332.0
2024-01-03 12:35:00,53.23,53.24,53.2,53.22,107952.0,52.3328,52.3426,52.3033,52.323,107952.0
2024-01-03 12:40:00,53.22,53.26,53.21,53.25,72552.0,52.323,52.3623,52.3132,52.3525,72552.0
2024-01-03 12:45:00,53.25,53.26,53.22,53.25,96300.0,52.3525,52.3623,52.323,52.3525,96300.0
2024-01-03 12:50:00,53.25,53.25,53.22,53.23,49662.0,52.3525,52.3525,52.323,52.3328,49662.0
2024-01-03 12:55:00,53.23,53.25,53.19,53.21,89220.0,52.3328,52.3525,52.2935,52.3132,89220.0
2024-01-03 13:00:00,53.21,53.22,53.17,53.17,57678.0,52.3132,52.323,52.2738,52.2738,57678.0
2024-01-03 13:05:00,53.17,53.21,53.15,53.21,61551.0,52.2738,52.3132,52.2542,52.3132,61551.0
2024-01-03 13:10:00,53.21,53.22,53.19,53.2,86976.0,52.3132,52.323,52.2935,52.3033,86976.0
2024-01-03 13:15:00,53.2,53.25,53.2,53.24,44496.0,52.3033,52.3525,52.3033,52.3426,44496.0
2024-01-03 13:20:00,53.24,53.24,53.22,53.22,66000.0,52.3426,52.3426,52.323,52.323,66000.0
2024-01-03 13:25:00,53.22,53.22,53.2,53.21,49137.0,52.323,52.323,52.3033,52.3132,49137.0
2024-01-03 13:30:00,53.21,53.22,53.16,53.16,69210.0,52.3132,52.323,52.264,52.264,69210.0
2024-01-03 13:35:00,53.17,53.18,53.14,53.18,81549.0,52.2738,52.2837,52.2443,52.2837,81549.0
2024-01-03 13:40:00,53.18,53.19,53.16,53.17,82029.0,52.2837,52.2935,52.264,52.2738,82029.0
2024-01-03 13:45:00,53.17,53.17,53.15,53.15,93378.0,52.2738,52.2738,52.2542,52.2542,93378.0
2024-01-03 13:50:00,53.15,53.17,53.14,53.15,76647.0,52.2542,52.2738,52.2443,52.2542,76647.0
2024-01-03 13:55:00,53.15,53.16,53.13,53.14,82476.0,52.2542,52.264,52.2345,52.2443,82476.0
2024-01-03 14:00:00,53.13,53.15,53.1,53.11,111432.0,52.2345,52.2542,52.205,52.2148,111432.0
2024-01-03 14:05:00,53.11,53.11,53.07,53.1,122859.0,52.2148,52.2148,52.1755,52.205,122859.0
2024-01-03 14:10:00,53.1,53.16,53.1,53.15,89997.0,52.205,52.264,52.205,52.2542,89997.0
2024-01-03 14:15:00,53.15,53.16,53.13,53.13,71928.0,52.2542,52.264,52.2345,52.2345,71928.0
2024-01-03 14:20:00,53.13,53.18,53.13,53.18,59970.0,52.2345,52.2837,52.2345,52.2837,59970.0
2024-01-03 14:25:00,53.18,53.24,53.18,53.21,150660.0,52.2837,52.3426,52.2837,52.3132,150660.0
2024-01-03 14:30:00,53.23,53.24,53.17,53.23,78294.0,52.3328,52.3426,52.2738,52.3328,78294.0
2024-01-03 14:35:00,53.23,53.24,53.22,53.23,75078.0,52.3328,52.3426,52.323,52.3328,75078.0
2024-01-03 14:40:00,53.23,53.24,53.21,53.23,52320.0,52.3328,52.3426,52.3132,52.3328,52320.0
2024-01-03 14:45:00,53.23,53.24,53.2,53.21,86241.0,52.3328,52.3426,52.3033,52.3132,86241.0
2024-01-03 14:50:00,53.21,53.21,53.18,53.19,71955.0,52.3132,52.3132,52.2837,52.2935,71955.0
2024-01-03 14:55:00,53.19,53.2,53.17,53.18,91971.0,52.2935,52.3033,52.2738,52.2837,91971.0
2024-01-03 15:00:00,53.18,53.18,53.12,53.13,169998.0,52.2837,52.2837,52.2247,52.2345,169998.0
2024-01-03 15:05:00,53.13,53.16,53.12,53.16,145383.0,52.2345,52.264,52.2247,52.264,145383.0
2024-01-03 15:10:00,53.17,53.18,53.13,53.14,150576.0,52.2738,52.2837,52.2345,52.2443,150576.0
2024-01-03 15:15:00,53.14,53.17,53.11,53.17,226191.0,52.2443,52.2738,52.2148,52.2738,226191.0
2024-01-03 15:20:00,53.17,53.21,53.13,53.14,268089.0,52.2738,52.3132,52.2345,52.2443,268089.0
2024-01-03 15:25:00,53.14,53.2,53.14,53.2,156672.0,52.2443,52.3033,52.2443,52.3033,156672.0
2024-01-03 15:30:00,53.2,53.21,53.16,53.18,187611.0,52.3033,52.3132,52.264,52.2837,187611.0
2024-01-03 15:35:00,53.18,53.2,53.16,53.18,178275.0,52.2837,52.3033,52.264,52.2837,178275.0
2024-01-03 15:40:00,53.18,53.19,53.15,53.15,188307.0,52.2837,52.2935,52.2542,52.2542,188307.0
2024-01-03 15:45:00,53.15,53.15,53.11,53.12,195831.0,52.2542,52.2542,52.2148,52.2247,195831.0
2024-01-03 15:50:00,53.12,53.12,53.03,53.03,350193.0,52.2247,52.2247,52.1362,52.1362,350193.0
2024-01-03 15:55:00,53.03,53.12,53.03,53.1,841692.0,52.1362,52.2247,52.1362,52.205,841692.0
2024-01-04 09:30:00,53.07,53.18,52.97,53.14,326862.0,52.1755,52.2837,52.0772,52.2443,326862.0
2024-01-04 09:35:00,53.14,53.14,53.02,53.04,148509.0,52.2443,52.2443,52.1264,52.146,148509.0
2024-01-04 09:40:00,53.04,53.06,52.95,53.01,168846.0,52.146,52.1657,52.0575,52.1165,168846.0
2024-01-04 09:45:00,53.02,53.09,53.01,53.07,111441.0,52.1264,52.1952,52.1165,52.1755,111441.0
2024-01-04 09:50:00,53.07,53.11,53.04,53.07,139149.0,52.1755,52.2148,52.146,52.1755,139149.0
2024-01-04 09:55:00,53.07,53.09,52.99,53.0,81588.0,52.1755,52.1952,52.0969,52.1067,81588.0
2024-01-04 10:00:00,53.0,53.05,53.0,53.03,86088.0,52.1067,52.1559,52.1067,52.1362,86088.0
2024-01-04 10:05:00,53.03,53.05,52.99,53.01,78507.0,52.1362,52.1559,52.0969,52.1165,78507.0
2024-01-04 10:10:00,53.0,53.07,53.0,53.07,114282.0,52.1067,52.1755,52.1067,52.1755,114282.0
2024-01-04 10:15:00,53.07,53.07,52.87,52.87,178698.0,52.1755,52.1755,51.9789,51.9789,178698.0
2024-01-04 10:20:00,52.87,52.87,52.82,52.82,198810.0,51.9789,51.9789,51.9297,51.9297,198810.0
2024-01-04 10:25:00,52.82,52.88,52.8,52.86,173853.0,51.9297,51.9887,51.9101,51.9691,173853.0
2024-01-04 10:30:00,52.86,52.89,52.85,52.86,203745.0,51.9691,51.9985,51.9592,51.9691,203745.0
2024-01-04 10:35:00,52.86,52.86,52.78,52.78,165777.0,51.9691,51.9691,51.8904,51.8904,165777.0
2024-01-04 10:40:00,52.79,52.85,52.78,52.85,122451.0,51.9002,51.9592,51.8904,51.9592,122451.0
2024-01-04 10:45:00,52.85,52.89,52.84,52.86,104109.0,51.9592,51.9985,51.9494,51.9691,104109.0
2024-01-04 10:50:00,52.86,52.87,52.84,52.84,131031.0,51.9691,51.9789,51.9494,51.9494,131031.0
2024-01-04 10:55:00,52.84,52.88,52.83,52.88,243309.0,51.9494,51.9887,51.9396,51.9887,243309.0
2024-01-04 11:00:00,52.89,52.9,52.82,52.86,246903.0,51.9985,52.0084,51.9297,51.9691,246903.0
2024-01-04 11:05:00,52.86,52.88,52.84,52.87,118974.0,51.9691,51.9887,51.9494,51.9789,118974.0
2024-01-04 11:10:00,52.87,52.95,52.87,52.94,165183.0,51.9789,52.0575,51.9789,52.0477,165183.0
2024-01-04 11:15:00,52.94,52.94,52.88,52.89,107655.0,52.0477,52.0477,51.9887,51.9985,107655.0
2024-01-04 11:20:00,52.89,52.91,52.87,52.88,152535.0,51.9985,52.0182,51.9789,51.9887,152535.0
2024-01-04 11:25:00,52.89,52.9,52.85,52.87,383322.0,51.9985,52.0084,51.9592,51.9789,383322.0
2024-01-04 11:30:00,52.88,52.89,52.84,52.89,138117.0,51.9887,51.9985,51.9494,51.9985,138117.0
2024-01-04 11:35:00,52.89,52.89,52.85,52.88,124521.0,51.9985,51.9985,51.9592,51.9887,124521.0
2024-01-04 11:40:00,52.88,52.89,52.87,52.87,67713.0,51.9887,51.9985,51.9789,51.9789,67713.0
2024-01-04 11:45:00,52.88,52.89,52.86,52.87,101523.0,51.9887,51.9985,51.9691,51.9789,101523.0
2024-01-04 11:50:00,52.87,52.88,52.83,52.85,84660.0,51.9789,51.9887,51.9396,51.9592,84660.0
2024-01-04 11:55:00,52.85,52.89,52.85,52.88,76686.0,51.9592,51.9985,51.9592,51.9887,76686.0
2024-01-04 12:00:00,52.88,52.89,52.87,52.88,68751.0,51.9887,51.9985,51.9789,51.9887,68751.0
2024-01-04 12:05:00,52.88,52.91,52.88,52.91,80664.0,51.9887,52.0182,51.9887,52.0182,80664.0
2024-01-04 12:10:00,52.91,52.93,52.89,52.92,52170.0,52.0182,52.0379,51.9985,52.028,52170.0
2024-01-04 12:15:00,52.92,52.93,52.92,52.92,56925.0,52.028,52.0379,52.028,52.028,56925.0
2024-01-04 12:20:00,52.92,52.93,52.88,52.91,47466.0,52.028,52.0379,51.9887,52.0182,47466.0
2024-01-04 12:25:00,52.92,52.93,52.92,52.92,58434.0,52.028,52.0379,52.028,52.028,58434.0
2024-01-04 12:30:00,52.92,52.93,52.89,52.92,35634.0,52.028,52.0379,51.9985,52.028,35634.0
2024-01-04 12:35:00,52.92,52.92,52.89,52.91,56178.0,52.028,52.028,51.9985,52.0182,56178.0
2024-01-04 12:40:00,52.91,52.91,52.86,52.87,59658.0,52.0182,52.0182,51.9691,51.9789,59658.0
2024-01-04 12:45:00,52.87,52.87,52.84,52.84,51744.0,51.9789,51.9789,51.9494,51.9494,51744.0
2024-01-04 12:50:00,52.84,52.85,52.82,52.83,61074.0,51.9494,51.9592,51.9297,51.9396,61074.0
2024-01-04 12:55:00,52.83,52.88,52.82,52.87,45147.0,51.9396,51.9887,51.9297,51.9789,45147.0
2024-01-04 13:00:00,52.88,52.89,52.87,52.87,60834.0,51.9887,51.9985,51.9789,51.9789,60834.0
2024-01-04 13:05:00,52.88,52.88,52.85,52.85,46287.0,51.9887,51.9887,51.9592,51.9592,46287.0
2024-01-04 13:10:00,52.85,52.85,52.82,52.82,44664.0,51.9592,51.9592,51.9297,51.9297,44664.0
2024-01-04 13:15:00,52.82,52.84,52.81,52.82,54381.0,51.9297,51.9494,51.9199,51.9297,54381.0
2024-01-04 13:20:00,52.82,52.87,52.82,52.86,39279.0,51.9297,51.9789,51.9297,51.9691,39279.0
2024-01-04 13:25:00,52.86,52.86,52.84,52.84,39834.0,51.9691,51.9691,51.9494,51.9494,39834.0
2024-01-04 13:30:00,52.85,52.85,52.84,52.85,28620.0,51.9592,51.9592,51.9494,51.9592,28620.0
2024-01-04 13:35:00,52.85,52.86,52.85,52.85,56505.0,51.9592,51.9691,51.9592,51.9592,56505.0
2024-01-04 13:40:00,52.85,52.85,52.83,52.83,58995.0,51.9592,51.9592,51.9396,51.9396,58995.0
2024-01-04 13:45:00,52.83,52.84,52.82,52.83,41898.0,51.9396,51.9494,51.9297,51.9396,41898.0
2024-01-04 13:50:00,52.83,52.85,52.83,52.83,47775.0,51.9396,51.9592,51.9396,51.9396,47775.0
2024-01-04 13:55:00,52.83,52.83,52.81,52.82,42756.0,51.9396,51.9396,51.9199,51.9297,42756.0
2024-01-04 14:00:00,52.82,52.84,52.82,52.84,49191.0,51.9297,51.9494,51.9297,51.9494,49191.0
2024-01-04 14:05:00,52.83,52.84,52.8,52.81,79257.0,51.9396,51.9494,51.9101,51.9199,79257.0
2024-01-04 14:10:00,52.81,52.81,52.78,52.8,100779.0,51.9199,51.9199,51.8904,51.9101,100779.0
2024-01-04 14:15:00,52.8,52.81,52.78,52.78,69120.0,51.9101,51.9199,51.8904,51.8904,69120.0
2024-01-04 14:20:00,52.79,52.8,52.75,52.75,100773.0,51.9002,51.9101,51.8609,51.8609,100773.0
2024-01-04 14:25:00,52.75,52.77,52.73,52.74,66135.0,51.8609,51.8806,51.8412,51.8511,66135.0
2024-01-04 14:30:00,52.74,52.75,52.71,52.71,85293.0,51.8511,51.8609,51.8216,51.8216,85293.0
2024-01-04 14:35:00,52.71,52.71,52.68,52.7,103302.0,51.8216,51.8216,51.7921,51.8118,103302.0
2024-01-04 14:40:00,52.7,52.72,52.69,52.7,85080.0,51.8118,51.8314,51.8019,51.8118,85080.0
2024-01-04 14:45:00,52.7,52.71,52.68,52.69,89652.0,51.8118,51.8216,51.7921,51.8019,89652.0
2024-01-04 14:50:00,52.69,52.71,52.66,52.67,250929.0,51.8019,51.8216,51.7724,51.7823,250929.0
2024-01-04 14:55:00,52.67,52.67,52.62,52.62,166872.0,51.7823,51.7823,51.7331,51.7331,166872.0
2024-01-04 15:00:00,52.62,52.62,52.53,52.55,155406.0,51.7331,51.7331,51.6446,51.6643,155406.0
2024-01-04 15:05:00,52.54,52.56,52.51,52.54,131856.0,51.6544,51.6741,51.625,51.6544,131856.0
2024-01-04 15:10:00,52.54,52.54,52.51,52.52,120162.0,51.6544,51.6544,51.625,51.6348,120162.0
2024-01-04 15:15:00,52.52,52.56,52.5,52.55,144315.0,51.6348,51.6741,51.6151,51.6643,144315.0
2024-01-04 15:20:00,52.55,52.57,52.53,52.56,110832.0,51.6643,51.6839,51.6446,51.6741,110832.0
2024-01-04 15:25:00,52.56,52.61,52.55,52.61,153507.0,51.6741,51.7233,51.6643,51.7233,153507.0
2024-01-04 15:30:00,52.61,52.67,52.61,52.66,157419.0,51.7233,51.7823,51.7233,51.7724,157419.0
2024-01-04 15:35:00,52.66,52.67,52.61,52.65,275943.0,51.7724,51.7823,51.7233,51.7626,275943.0
2024-01-04 15:40:00,52.65,52.67,52.64,52.65,259389.0,51.7626,51.7823,51.7528,51.7626,259389.0
2024-01-04 15:45:00,52.65,52.72,52.65,52.7,286230.0,51.7626,51.8314,51.7626,51.8118,286230.0
2024-01-04 15:50:00,52.7,52.72,52.64,52.67,517362.0,51.8118,51.8314,51.7528,51.7823,517362.0
2024-01-04 15:55:00,52.67,52.67,52.57,52.59,1480500.0,51.7823,51.7823,51.6839,51.7036,1480500.0
2024-01-05 09:30:00,52.64,52.7,52.52,52.52,378357.0,51.7528,51.8118,51.6348,51.6348,378357.0
2024-01-05 09:35:00,52.51,52.55,52.31,52.34,252666.0,51.625,51.6643,51.4283,51.4578,252666.0
2024-01-05 09:40:00,52.34,52.4,52.18,52.2,290070.0,51.4578,51.5168,51.3005,51.3202,290070.0
2024-01-05 09:45:00,52.2,52.26,52.16,52.17,201582.0,51.3202,51.3792,51.2809,51.2907,201582.0
2024-01-05 09:50:00,52.17,52.25,52.16,52.18,264132.0,51.2907,51.3693,51.2809,51.3005,264132.0
2024-01-05 09:55:00,52.18,52.23,52.15,52.16,325371.0,51.3005,51.3497,51.271,51.2809,325371.0
2024-01-05 10:00:00,52.16,52.33,52.16,52.29,397548.0,51.2809,51.448,51.2809,51.4087,397548.0
2024-01-05 10:05:00,52.28,52.33,52.24,52.28,349221.0,51.3988,51.448,51.3595,51.3988,349221.0
2024-01-05 10:10:00,52.28,52.35,52.22,52.24,301080.0,51.3988,51.4676,51.3398,51.3595,301080.0
2024-01-05 10:15:00,52.23,52.31,52.21,52.28,207711.0,51.3497,51.4283,51.33,51.3988,207711.0
2024-01-05 10:20:00,52.28,52.32,52.25,52.32,186075.0,51.3988,51.4382,51.3693,51.4382,186075.0
2024-01-05 10:25:00,52.32,52.32,52.25,52.26,171117.0,51.4382,51.4382,51.3693,51.3792,171117.0
2024-01-05 10:30:00,52.27,52.29,52.22,52.26,213948.0,51.389,51.4087,51.3398,51.3792,213948.0
2024-01-05 10:35:00,52.26,52.26,52.18,52.2,215688.0,51.3792,51.3792,51.3005,51.3202,215688.0
2024-01-05 10:40:00,52.2,52.27,52.2,52.27,252480.0,51.3202,51.389,51.3202,51.389,252480.0
2024-01-05 10:45:00,52.27,52.29,52.17,52.2,235974.0,51.389,51.4087,51.2907,51.3202,235974.0
2024-01-05 10:50:00,52.2,52.24,52.18,52.2,125079.0,51.3202,51.3595,51.3005,51.3202,125079.0
2024-01-05 10:55:00,52.2,52.21,52.18,52.18,132198.0,51.3202,51.33,51.3005,51.3005,132198.0
2024-01-05 11:00:00,52.19,52.25,52.17,52.24,175041.0,51.3103,51.3693,51.2907,51.3595,175041.0
2024-01-05 11:05:00,52.24,52.26,52.2,52.22,133398.0,51.3595,51.3792,51.3202,51.3398,133398.0
2024-01-05 11:10:00,52.22,52.29,52.22,52.27,82260.0,51.3398,51.4087,51.3398,51.389,82260.0
2024-01-05 11:15:00,52.27,52.29,52.2,52.2,148935.0,51.389,51.4087,51.3202,51.3202,148935.0
2024-01-05 11:20:00,52.21,52.21,52.18,52.2,105240.0,51.33,51.33,51.3005,51.3202,105240.0
2024-01-05 11:25:00,52.2,52.28,52.2,52.27,106917.0,51.3202,51.3988,51.3202,51.389,106917.0
2024-01-05 11:30:00,52.27,52.28,52.22,52.24,100320.0,51.389,51.3988,51.3398,51.3595,100320.0
2024-01-05 11:35:00,52.24,52.24,52.14,52.14,112146.0,51.3595,51.3595,51.2612,51.2612,112146.0
2024-01-05 11:40:00,52.15,52.17,52.12,52.13,131925.0,51.271,51.2907,51.2415,51.2514,131925.0
2024-01-05 11:45:00,52.13,52.15,52.12,52.12,117762.0,51.2514,51.271,51.2415,51.2415,117762.0
2024-01-05 11:50:00,52.12,52.17,52.11,52.15,91104.0,51.2415,51.2907,51.2317,51.271,91104.0
2024-01-05 11:55:00,52.15,52.15,52.11,52.11,114399.0,51.271,51.271,51.2317,51.2317,114399.0
2024-01-05 12:00:00,52.11,52.13,52.07,52.07,142980.0,51.2317,51.2514,51.1924,51.1924,142980.0
2024-01-05 12:05:00,52.07,52.09,52.01,52.02,221502.0,51.1924,51.212,51.1334,51.1432,221502.0
2024-01-05 12:10:00,52.02,52.02,51.98,52.01,157422.0,51.1432,51.1432,51.1039,51.1334,157422.0
2024-01-05 12:15:00,52.01,52.02,51.98,51.99,122940.0,51.1334,51.1432,51.1039,51.1137,122940.0
2024-01-05 12:20:00,51.99,52.0,51.95,51.95,140874.0,51.1137,51.1235,51.0744,51.0744,140874.0
2024-01-05 12:25:00,51.95,51.97,51.92,51.95,162864.0,51.0744,51.0941,51.0449,51.0744,162864.0
2024-01-05 12:30:00,51.94,51.96,51.92,51.92,93570.0,51.0646,51.0842,51.0449,51.0449,93570.0
2024-01-05 12:35:00,51.92,51.95,51.92,51.92,114732.0,51.0449,51.0744,51.0449,51.0449,114732.0
2024-01-05 12:40:00,51.92,51.98,51.91,51.97,84750.0,51.0449,51.1039,51.0351,51.0941,84750.0
2024-01-05 12:45:00,51.97,51.98,51.94,51.94,77523.0,51.0941,51.1039,51.0646,51.0646,77523.0
2024-01-05 12:50:00,51.94,51.98,51.93,51.94,82497.0,51.0646,51.1039,51.0547,51.0646,82497.0
2024-01-05 12:55:00,51.94,51.97,51.92,51.93,84594.0,51.0646,51.0941,51.0449,51.0547,84594.0
2024-01-05 13:00:00,51.93,51.93,51.89,51.92,127998.0,51.0547,51.0547,51.0154,51.0449,127998.0
2024-01-05 13:05:00,51.91,51.92,51.88,51.89,109086.0,51.0351,51.0449,51.0056,51.0154,109086.0
2024-01-05 13:10:00,51.89,51.93,51.89,51.91,111282.0,51.0154,51.0547,51.0154,51.0351,111282.0
2024-01-05 13:15:00,51.9,51.91,51.87,51.89,148032.0,51.0252,51.0351,50.9957,51.0154,148032.0
2024-01-05 13:20:00,51.89,51.93,51.89,51.93,94479.0,51.0154,51.0547,51.0154,51.0547,94479.0
2024-01-05 13:25:00,51.94,51.98,51.93,51.98,109974.0,51.0646,51.1039,51.0547,51.1039,109974.0
2024-01-05 13:30:00,51.98,52.01,51.96,52.01,139362.0,51.1039,51.1334,51.0842,51.1334,139362.0
2024-01-05 13:35:00,52.02,52.06,51.99,52.06,89442.0,51.1432,51.1825,51.1137,51.1825,89442.0
2024-01-05 13:40:00,52.06,52.07,52.04,52.04,92460.0,51.1825,51.1924,51.1629,51.1629,92460.0
2024-01-05 13:45:00,52.04,52.06,52.04,52.05,71235.0,51.1629,51.1825,51.1629,51.1727,71235.0
2024-01-05 13:50:00,52.06,52.07,52.04,52.06,88833.0,51.1825,51.1924,51.1629,51.1825,88833.0
2024-01-05 13:55:00,52.05,52.06,52.03,52.05,111498.0,51.1727,51.1825,51.153,51.1727,111498.0
2024-01-05 14:00:00,52.05,52.1,52.03,52.09,108600.0,51.1727,51.2219,51.153,51.212,108600.0
2024-01-05 14:05:00,52.09,52.09,52.04,52.06,76053.0,51.212,51.212,51.1629,51.1825,76053.0
2024-01-05 14:10:00,52.06,52.11,52.06,52.11,112995.0,51.1825,51.2317,51.1825,51.2317,112995.0
2024-01-05 14:15:00,52.1,52.11,52.06,52.06,65175.0,51.2219,51.2317,51.1825,51.1825,65175.0
2024-01-05 14:20:00,52.06,52.09,52.06,52.08,75249.0,51.1825,51.212,51.1825,51.2022,75249.0
2024-01-05 14:25:00,52.08,52.09,52.06,52.09,58329.0,51.2022,51.212,51.1825,51.212,58329.0
2024-01-05 14:30:00,52.09,52.09,52.06,52.07,91968.0,51.212,51.212,51.1825,51.1924,91968.0
2024-01-05 14:35:00,52.07,52.12,52.07,52.08,101229.0,51.1924,51.2415,51.1924,51.2022,101229.0
2024-01-05 14:40:00,52.07,52.07,52.03,52.05,103914.0,51.1924,51.1924,51.153,51.1727,103914.0
2024-01-05 14:45:00,52.05,52.07,52.03,52.05,90234.0,51.1727,51.1924,51.153,51.1727,90234.0
2024-01-05 14:50:00,52.05,52.05,51.99,52.03,109965.0,51.1727,51.1727,51.1137,51.153,109965.0
2024-01-05 14:55:00,52.03,52.03,52.0,52.03,87201.0,51.153,51.153,51.1235,51.153,87201.0
2024-01-05 15:00:00,52.03,52.06,52.03,52.03,113730.0,51.153,51.1825,51.153,51.153,113730.0
2024-01-05 15:05:00,52.03,52.03,52.0,52.01,98514.0,51.153,51.153,51.1235,51.1334,98514.0
2024-01-05 15:10:00,52.02,52.07,52.0,52.06,200862.0,51.1432,51.1924,51.1235,51.1825,200862.0
2024-01-05 15:15:00,52.06,52.06,52.02,52.02,105921.0,51.1825,51.1825,51.1432,51.1432,105921.0
2024-01-05 15:20:00,52.02,52.05,52.02,52.04,103968.0,51.1432,51.1727,51.1432,51.1629,103968.0
2024-01-05 15:25:00,52.04,52.08,52.02,52.07,167424.0,51.1629,51.2022,51.1432,51.1924,167424.0
2024-01-05 15:30:00,52.07,52.07,52.02,52.04,142533.0,51.1924,51.1924,51.1432,51.1629,142533.0
2024-01-05 15:35:00,52.04,52.08,52.03,52.08,146397.0,51.1629,51.2022,51.153,51.2022,146397.0
2024-01-05 15:40:00,52.08,52.17,52.08,52.16,265350.0,51.2022,51.2907,51.2022,51.2809,265350.0
2024-01-05 15:45:00,52.17,52.19,52.15,52.19,283590.0,51.2907,51.3103,51.271,51.3103,283590.0
2024-01-05 15:50:00,52.19,52.26,52.18,52.26,431235.0,51.3103,51.3792,51.3005,51.3792,431235.0
2024-01-05 15:55:00,52.26,52.29,52.22,52.24,1044537.0,51.3792,51.4087,51.3398,51.3595,1044537.0
2024-01-08 09:30:00,52.23,52.51,52.22,52.5,417963.0,51.3497,51.625,51.3398,51.6151,417963.0
2024-01-08 09:35:00,52.51,52.51,52.43,52.49,142128.0,51.625,51.625,51.5463,51.6053,142128.0
2024-01-08 09:40:00,52.48,52.51,52.4,52.42,138690.0,51.5955,51.625,51.5168,51.5365,138690.0
2024-01-08 09:45:00,52.42,52.54,52.4,52.51,185310.0,51.5365,51.6544,51.5168,51.625,185310.0
2024-01-08 09:50:00,52.51,52.52,52.38,52.42,149241.0,51.625,51.6348,51.4971,51.5365,149241.0
2024-01-08 09:55:00,52.42,52.48,52.4,52.47,145944.0,51.5365,51.5955,51.5168,51.5856,145944.0
2024-01-08 10:00:00,52.48,52.53,52.43,52.52,164451.0,51.5955,51.6446,51.5463,51.6348,164451.0
2024-01-08 10:05:00,52.52,52.57,52.5,52.54,179868.0,51.6348,51.6839,51.6151,51.6544,179868.0
2024-01-08 10:10:00,52.54,52.55,52.51,52.52,217209.0,51.6544,51.6643,51.625,51.6348,217209.0
2024-01-08 10:15:00,52.52,52.54,52.49,52.51,152277.0,51.6348,51.6544,51.6053,51.625,152277.0
2024-01-08 10:20:00,52.52,52.59,52.5,52.55,170460.0,51.6348,51.7036,51.6151,51.6643,170460.0
2024-01-08 10:25:00,52.54,52.58,52.52,52.52,142953.0,51.6544,51.6938,51.6348,51.6348,142953.0
2024-01-08 10:30:00,52.52,52.57,52.52,52.57,164505.0,51.6348,51.6839,51.6348,51.6839,164505.0
2024-01-08 10:35:00,52.57,52.58,52.53,52.54,85080.0,51.6839,51.6938,51.6446,51.6544,85080.0
2024-01-08 10:40:00,52.53,52.53,52.49,52.5,130545.0,51.6446,51.6446,51.6053,51.6151,130545.0
2024-01-08 10:45:00,52.5,52.57,52.49,52.57,109824.0,51.6151,51.6839,51.6053,51.6839,109824.0
2024-01-08 10:50:00,52.57,52.58,52.53,52.54,102600.0,51.6839,51.6938,51.6446,51.6544,102600.0
2024-01-08 10:55:00,52.54,52.56,52.49,52.49,106986.0,51.6544,51.6741,51.6053,51.6053,106986.0
2024-01-08 11:00:00,52.5,52.5,52.43,52.45,89664.0,51.6151,51.6151,51.5463,51.566,89664.0
2024-01-08 11:05:00,52.45,52.48,52.45,52.46,105153.0,51.566,51.5955,51.566,51.5758,105153.0
2024-01-08 11:10:00,52.46,52.51,52.46,52.5,91713.0,51.5758,51.625,51.5758,51.6151,91713.0
2024-01-08 11:15:00,52.5,52.51,52.47,52.47,88860.0,51.6151,51.625,51.5856,51.5856,88860.0
2024-01-08 11:20:00,52.47,52.52,52.47,52.52,93231.0,51.5856,51.6348,51.5856,51.6348,93231.0
2024-01-08 11:25:00,52.52,52.55,52.52,52.53,86442.0,51.6348,51.6643,51.6348,51.6446,86442.0
2024-01-08 11:30:00,52.53,52.54,52.5,52.53,85950.0,51.6446,51.6544,51.6151,51.6446,85950.0
2024-01-08 11:35:00,52.53,52.55,52.51,52.53,102201.0,51.6446,51.6643,51.625,51.6446,102201.0
2024-01-08 11:40:00,52.54,52.6,52.53,52.6,79236.0,51.6544,51.7134,51.6446,51.7134,79236.0
2024-01-08 11:45:00,52.59,52.61,52.58,52.6,87825.0,51.7036,51.7233,51.6938,51.7134,87825.0
2024-01-08 11:50:00,52.6,52.63,52.58,52.62,102384.0,51.7134,51.7429,51.6938,51.7331,102384.0
2024-01-08 11:55:00,52.61,52.63,52.58,52.59,135291.0,51.7233,51.7429,51.6938,51.7036,135291.0
2024-01-08 12:00:00,52.59,52.61,52.57,52.57,100710.0,51.7036,51.7233,51.6839,51.6839,100710.0
2024-01-08 12:05:00,52.57,52.57,52.49,52.5,92154.0,51.6839,51.6839,51.6053,51.6151,92154.0
2024-01-08 12:10:00,52.5,52.54,52.5,52.52,133746.0,51.6151,51.6544,51.6151,51.6348,133746.0
2024-01-08 12:15:00,52.52,52.52,52.46,52.48,168075.0,51.6348,51.6348,51.5758,51.5955,168075.0
2024-01-08 12:20:00,52.49,52.49,52.45,52.47,78381.0,51.6053,51.6053,51.566,51.5856,78381.0
2024-01-08 12:25:00,52.48,52.48,52.44,52.46,146814.0,51.5955,51.5955,51.5561,51.5758,146814.0
2024-01-08 12:30:00,52.46,52.46,52.42,52.45,101397.0,51.5758,51.5758,51.5365,51.566,101397.0
2024-01-08 12:35:00,52.45,52.48,52.45,52.47,102492.0,51.566,51.5955,51.566,51.5856,102492.0
2024-01-08 12:40:00,52.47,52.48,52.44,52.46,96999.0,51.5856,51.5955,51.5561,51.5758,96999.0
2024-01-08 12:45:00,52.46,52.49,52.46,52.48,80277.0,51.5758,51.6053,51.5758,51.5955,80277.0
2024-01-08 12:50:00,52.48,52.51,52.47,52.5,98136.0,51.5955,51.625,51.5856,51.6151,98136.0
2024-01-08 12:55:00,52.5,52.54,52.5,52.54,119580.0,51.6151,51.6544,51.6151,51.6544,119580.0
2024-01-08 13:00:00,52.54,52.55,52.53,52.53,114276.0,51.6544,51.6643,51.6446,51.6446,114276.0
2024-01-08 13:05:00,52.53,52.56,52.53,52.53,79902.0,51.6446,51.6741,51.6446,51.6446,79902.0
2024-01-08 13:10:00,52.53,52.53,52.49,52.51,80505.0,51.6446,51.6446,51.6053,51.625,80505.0
2024-01-08 13:15:00,52.5,52.54,52.5,52.52,55296.0,51.6151,51.6544,51.6151,51.6348,55296.0
2024-01-08 13:20:00,52.52,52.53,52.48,52.5,84489.0,51.6348,51.6446,51.5955,51.6151,84489.0
2024-01-08 13:25:00,52.5,52.53,52.5,52.52,53121.0,51.6151,51.6446,51.6151,51.6348,53121.0
2024-01-08 13:30:00,52.52,52.52,52.5,52.52,57774.0,51.6348,51.6348,51.6151,51.6348,57774.0
2024-01-08 13:35:00,52.52,52.52,52.5,52.51,62847.0,51.6348,51.6348,51.6151,51.625,62847.0
2024-01-08 13:40:00,52.5,52.52,52.5,52.5,69594.0,51.6151,51.6348,51.6151,51.6151,69594.0
2024-01-08 13:45:00,52.5,52.54,52.49,52.51,90006.0,51.6151,51.6544,51.6053,51.625,90006.0
2024-01-08 13:50:00,52.51,52.51,52.48,52.49,43227.0,51.625,51.625,51.5955,51.6053,43227.0
2024-01-08 13:55:00,52.49,52.5,52.48,52.5,57264.0,51.6053,51.6151,51.5955,51.6151,57264.0
2024-01-08 14:00:00,52.5,52.5,52.48,52.49,63903.0,51.6151,51.6151,51.5955,51.6053,63903.0
2024-01-08 14:05:00,52.49,52.53,52.48,52.52,52722.0,51.6053,51.6446,51.5955,51.6348,52722.0
2024-01-08 14:10:00,52.52,52.57,52.52,52.57,71847.0,51.6348,51.6839,51.6348,51.6839,71847.0
2024-01-08 14:15:00,52.57,52.58,52.56,52.57,61209.0,51.6839,51.6938,51.6741,51.6839,61209.0
2024-01-08 14:20:00,52.57,52.59,52.55,52.59,82365.0,51.6839,51.7036,51.6643,51.7036,82365.0
2024-01-08 14:25:00,52.58,52.61,52.58,52.59,83253.0,51.6938,51.7233,51.6938,51.7036,83253.0
2024-01-08 14:30:00,52.59,52.65,52.59,52.64,133299.0,51.7036,51.7626,51.7036,51.7528,133299.0
2024-01-08 14:35:00,52.64,52.66,52.63,52.64,69360.0,51.7528,51.7724,51.7429,51.7528,69360.0
2024-01-08 14:40:00,52.64,52.69,52.63,52.67,159876.0,51.7528,51.8019,51.7429,51.7823,159876.0
2024-01-08 14:45:00,52.67,52.69,52.66,52.67,110751.0,51.7823,51.8019,51.7724,51.7823,110751.0
2024-01-08 14:50:00,52.67,52.67,52.63,52.64,115281.0,51.7823,51.7823,51.7429,51.7528,115281.0
2024-01-08 14:55:00,52.65,52.68,52.64,52.66,101271.0,51.7626,51.7921,51.7528,51.7724,101271.0
2024-01-08 15:00:00,52.67,52.69,52.66,52.69,63531.0,51.7823,51.8019,51.7724,51.8019,63531.0
2024-01-08 15:05:00,52.7,52.7,52.65,52.67,111786.0,51.8118,51.8118,51.7626,51.7823,111786.0
2024-01-08 15:10:00,52.67,52.68,52.64,52.65,59205.0,51.7823,51.7921,51.7528,51.7626,59205.0
2024-01-08 15:15:00,52.66,52.71,52.65,52.68,118221.0,51.7724,51.8216,51.7626,51.7921,118221.0
2024-01-08 15:20:00,52.68,52.71,52.67,52.69,91911.0,51.7921,51.8216,51.7823,51.8019,91911.0
2024-01-08 15:25:00,52.69,52.7,52.66,52.67,61071.0,51.8019,51.8118,51.7724,51.7823,61071.0
2024-01-08 15:30:00,52.67,52.69,52.65,52.69,202485.0,51.7823,51.8019,51.7626,51.8019,202485.0
2024-01-08 15:35:00,52.68,52.71,52.68,52.71,131643.0,51.7921,51.8216,51.7921,51.8216,131643.0
2024-01-08 15:40:00,52.71,52.73,52.65,52.65,207702.0,51.8216,51.8412,51.7626,51.7626,207702.0
2024-01-08 15:45:00,52.66,52.67,52.6,52.6,398589.0,51.7724,51.7823,51.7134,51.7134,398589.0
2024-01-08 15:50:00,52.6,52.71,52.6,52.71,398859.0,51.7134,51.8216,51.7134,51.8216,398859.0
2024-01-08 15:55:00,52.71,52.77,52.7,52.75,859710.0,51.8216,51.8806,51.8118,51.8609,859710.0
2024-01-09 09:30:00,52.64,52.7,52.58,52.66,402186.0,51.7528,51.8118,51.6938,51.7724,402186.0
2024-01-09 09:35:00,52.66,52.85,52.65,52.82,231759.0,51.7724,51.9592,51.7626,51.9297,231759.0
2024-01-09 09:40:00,52.82,52.84,52.64,52.74,344184.0,51.9297,51.9494,51.7528,51.8511,344184.0
2024-01-09 09:45:00,52.74,52.78,52.62,52.77,241923.0,51.8511,51.8904,51.7331,51.8806,241923.0
2024-01-09 09:50:00,52.77,52.79,52.71,52.72,214464.0,51.8806,51.9002,51.8216,51.8314,214464.0
2024-01-09 09:55:00,52.71,52.74,52.68,52.71,121797.0,51.8216,51.8511,51.7921,51.8216,121797.0
2024-01-09 10:00:00,52.71,52.76,52.65,52.75,227100.0,51.8216,51.8707,51.7626,51.8609,227100.0
2024-01-09 10:05:00,52.75,52.77,52.69,52.73,322626.0,51.8609,51.8806,51.8019,51.8412,322626.0
2024-01-09 10:10:00,52.73,52.76,52.62,52.63,207993.0,51.8412,51.8707,51.7331,51.7429,207993.0
2024-01-09 10:15:00,52.63,52.71,52.62,52.69,125064.0,51.7429,51.8216,51.7331,51.8019,125064.0
2024-01-09 10:20:00,52.69,52.72,52.66,52.72,123690.0,51.8019,51.8314,51.7724,51.8314,123690.0
2024-01-09 10:25:00,52.73,52.74,52.65,52.7,194952.0,51.8412,51.8511,51.7626,51.8118,194952.0
2024-01-09 10:30:00,52.7,52.76,52.69,52.74,199470.0,51.8118,51.8707,51.8019,51.8511,199470.0
2024-01-09 10:35:00,52.74,52.74,52.65,52.66,80850.0,51.8511,51.8511,51.7626,51.7724,80850.0
2024-01-09 10:40:00,52.66,52.69,52.65,52.67,81165.0,51.7724,51.8019,51.7626,51.7823,81165.0
2024-01-09 10:45:00,52.67,52.68,52.63,52.64,175068.0,51.7823,51.7921,51.7429,51.7528,175068.0
2024-01-09 10:50:00,52.65,52.67,52.64,52.65,104700.0,51.7626,51.7823,51.7528,51.7626,104700.0
2024-01-09 10:55:00,52.65,52.68,52.63,52.63,133665.0,51.7626,51.7921,51.7429,51.7429,133665.0
2024-01-09 11:00:00,52.63,52.67,52.61,52.63,103074.0,51.7429,51.7823,51.7233,51.7429,103074.0
2024-01-09 11:05:00,52.63,52.64,52.58,52.59,97098.0,51.7429,51.7528,51.6938,51.7036,97098.0
2024-01-09 11:10:00,52.6,52.64,52.6,52.62,107553.0,51.7134,51.7528,51.7134,51.7331,107553.0
2024-01-09 11:15:00,52.62,52.64,52.6,52.64,101382.0,51.7331,51.7528,51.7134,51.7528,101382.0
2024-01-09 11:20:00,52.63,52.68,52.63,52.64,93627.0,51.7429,51.7921,51.7429,51.7528,93627.0
2024-01-09 11:25:00,52.64,52.66,52.62,52.66,100635.0,51.7528,51.7724,51.7331,51.7724,100635.0
2024-01-09 11:30:00,52.66,52.7,52.65,52.7,50433.0,51.7724,51.8118,51.7626,51.8118,50433.0
2024-01-09 11:35:00,52.69,52.72,52.68,52.68,67428.0,51.8019,51.8314,51.7921,51.7921,67428.0
2024-01-09 11:40:00,52.68,52.72,52.67,52.72,55581.0,51.7921,51.8314,51.7823,51.8314,55581.0
2024-01-09 11:45:00,52.72,52.73,52.69,52.7,52110.0,51.8314,51.8412,51.8019,51.8118,52110.0
2024-01-09 11:50:00,52.69,52.71,52.66,52.66,51828.0,51.8019,51.8216,51.7724,51.7724,51828.0
2024-01-09 11:55:00,52.66,52.69,52.65,52.67,43548.0,51.7724,51.8019,51.7626,51.7823,43548.0
2024-01-09 12:00:00,52.66,52.67,52.65,52.67,61848.0,51.7724,51.7823,51.7626,51.7823,61848.0
2024-01-09 12:05:00,52.66,52.69,52.65,52.68,87240.0,51.7724,51.8019,51.7626,51.7921,87240.0
2024-01-09 12:10:00,52.67,52.69,52.66,52.67,61590.0,51.7823,51.8019,51.7724,51.7823,61590.0
2024-01-09 12:15:00,52.68,52.72,52.68,52.7,88704.0,51.7921,51.8314,51.7921,51.8118,88704.0
2024-01-09 12:20:00,52.7,52.8,52.7,52.78,167253.0,51.8118,51.9101,51.8118,51.8904,167253.0
2024-01-09 12:25:00,52.78,52.83,52.78,52.82,113904.0,51.8904,51.9396,51.8904,51.9297,113904.0
2024-01-09 12:30:00,52.82,52.86,52.8,52.86,112623.0,51.9297,51.9691,51.9101,51.9691,112623.0
2024-01-09 12:35:00,52.86,52.89,52.84,52.88,163974.0,51.9691,51.9985,51.9494,51.9887,163974.0
2024-01-09 12:40:00,52.88,52.88,52.83,52.83,76011.0,51.9887,51.9887,51.9396,51.9396,76011.0
2024-01-09 12:45:00,52.83,52.87,52.83,52.86,85506.0,51.9396,51.9789,51.9396,51.9691,85506.0
2024-01-09 12:50:00,52.86,52.9,52.86,52.88,132840.0,51.9691,52.0084,51.9691,51.9887,132840.0
2024-01-09 12:55:00,52.88,52.89,52.86,52.86,88926.0,51.9887,51.9985,51.9691,51.9691,88926.0
2024-01-09 13:00:00,52.86,52.94,52.86,52.92,130425.0,51.9691,52.0477,51.9691,52.028,130425.0
2024-01-09 13:05:00,52.92,52.93,52.89,52.91,164958.0,52.028,52.0379,51.9985,52.0182,164958.0
2024-01-09 13:10:00,52.91,52.93,52.89,52.9,75849.0,52.0182,52.0379,51.9985,52.0084,75849.0
2024-01-09 13:15:00,52.89,52.9,52.87,52.89,123447.0,51.9985,52.0084,51.9789,51.9985,123447.0
2024-01-09 13:20:00,52.89,52.92,52.88,52.89,55482.0,51.9985,52.028,51.9887,51.9985,55482.0
2024-01-09 13:25:00,52.89,52.89,52.87,52.88,58539.0,51.9985,51.9985,51.9789,51.9887,58539.0
2024-01-09 13:30:00,52.87,52.87,52.84,52.85,56931.0,51.9789,51.9789,51.9494,51.9592,56931.0
2024-01-09 13:35:00,52.85,52.87,52.83,52.87,63294.0,51.9592,51.9789,51.9396,51.9789,63294.0
2024-01-09 13:40:00,52.87,52.87,52.84,52.84,53370.0,51.9789,51.9789,51.9494,51.9494,53370.0
2024-01-09 13:45:00,52.85,52.88,52.85,52.85,71202.0,51.9592,51.9887,51.9592,51.9592,71202.0
2024-01-09 13:50:00,52.85,52.89,52.85,52.88,79269.0,51.9592,51.9985,51.9592,51.9887,79269.0
2024-01-09 13:55:00,52.88,52.89,52.84,52.84,134382.0,51.9887,51.9985,51.9494,51.9494,134382.0
2024-01-09 14:00:00,52.84,52.93,52.83,52.93,181401.0,51.9494,52.0379,51.9396,52.0379,181401.0
2024-01-09 14:05:00,52.93,53.03,52.93,53.03,240633.0,52.0379,52.1362,52.0379,52.1362,240633.0
2024-01-09 14:10:00,53.03,53.06,52.99,52.99,257979.0,52.1362,52.1657,52.0969,52.0969,257979.0
2024-01-09 14:15:00,52.99,52.99,52.95,52.96,102393.0,52.0969,52.0969,52.0575,52.0674,102393.0
2024-01-09 14:20:00,52.95,53.0,52.95,52.96,68310.0,52.0575,52.1067,52.0575,52.0674,68310.0
2024-01-09 14:25:00,52.97,52.98,52.92,52.93,161742.0,52.0772,52.087,52.028,52.0379,161742.0
2024-01-09 14:30:00,52.93,52.94,52.91,52.92,88497.0,52.0379,52.0477,52.0182,52.028,88497.0
2024-01-09 14:35:00,52.93,52.95,52.92,52.93,62613.0,52.0379,52.0575,52.028,52.0379,62613.0
2024-01-09 14:40:00,52.93,52.95,52.92,52.94,69546.0,52.0379,52.0575,52.028,52.0477,69546.0
2024-01-09 14:45:00,52.94,52.95,52.92,52.95,77391.0,52.0477,52.0575,52.028,52.0575,77391.0
2024-01-09 14:50:00,52.96,52.96,52.93,52.96,101934.0,52.0674,52.0674,52.0379,52.0674,101934.0
2024-01-09 14:55:00,52.95,52.96,52.92,52.93,79380.0,52.0575,52.0674,52.028,52.0379,79380.0
2024-01-09 15:00:00,52.93,52.95,52.91,52.94,155292.0,52.0379,52.0575,52.0182,52.0477,155292.0
2024-01-09 15:05:00,52.94,52.94,52.89,52.91,111405.0,52.0477,52.0477,51.9985,52.0182,111405.0
2024-01-09 15:10:00,52.92,52.95,52.91,52.95,97857.0,52.028,52.0575,52.0182,52.0575,97857.0
2024-01-09 15:15:00,52.94,52.97,52.94,52.97,95916.0,52.0477,52.0772,52.0477,52.0772,95916.0
2024-01-09 15:20:00,52.97,53.01,52.96,52.98,150639.0,52.0772,52.1165,52.0674,52.087,150639.0
2024-01-09 15:25:00,52.98,53.01,52.98,53.0,116016.0,52.087,52.1165,52.087,52.1067,116016.0
2024-01-09 15:30:00,53.0,53.01,52.97,52.99,179940.0,52.1067,52.1165,52.0772,52.0969,179940.0
2024-01-09 15:35:00,52.99,53.05,52.98,53.03,210063.0,52.0969,52.1559,52.087,52.1362,210063.0
2024-01-09 15:40:00,53.03,53.07,53.02,53.05,256794.0,52.1362,52.1755,52.1264,52.1559,256794.0
2024-01-09 15:45:00,53.05,53.05,53.02,53.04,253668.0,52.1559,52.1559,52.1264,52.146,253668.0
2024-01-09 15:50:00,53.04,53.11,53.03,53.07,421020.0,52.146,52.2148,52.1362,52.1755,421020.0
2024-01-09 15:55:00,53.07,53.11,53.04,53.1,1152207.0,52.1755,52.2148,52.146,52.205,1152207.0
2024-01-10 09:30:00,53.19,53.65,53.19,53.58,1006710.0,52.2935,52.7457,52.2935,52.6769,1006710.0
2024-01-10 09:35:00,53.57,53.59,53.47,53.58,361218.0,52.6671,52.6867,52.5688,52.6769,361218.0
2024-01-10 09:40:00,53.58,53.69,53.54,53.66,465834.0,52.6769,52.7851,52.6376,52.7556,465834.0
2024-01-10 09:45:00,53.65,53.71,53.6,53.62,271536.0,52.7457,52.8047,52.6966,52.7162,271536.0
2024-01-10 09:50:00,53.62,53.65,53.58,53.6,193881.0,52.7162,52.7457,52.6769,52.6966,193881.0
2024-01-10 09:55:00,53.59,53.69,53.59,53.61,235308.0,52.6867,52.7851,52.6867,52.7064,235308.0
2024-01-10 10:00:00,53.61,53.72,53.61,53.67,258969.0,52.7064,52.8146,52.7064,52.7654,258969.0
2024-01-10 10:05:00,53.67,53.74,53.65,53.66,245601.0,52.7654,52.8342,52.7457,52.7556,245601.0
2024-01-10 10:10:00,53.67,53.74,53.61,53.74,222837.0,52.7654,52.8342,52.7064,52.8342,222837.0
2024-01-10 10:15:00,53.74,53.8,53.72,53.79,308379.0,52.8342,52.8932,52.8146,52.8834,308379.0
2024-01-10 10:20:00,53.78,53.79,53.73,53.77,152610.0,52.8735,52.8834,52.8244,52.8637,152610.0
2024-01-10 10:25:00,53.77,53.84,53.76,53.81,221022.0,52.8637,52.9325,52.8539,52.903,221022.0
2024-01-10 10:30:00,53.82,53.83,53.77,53.8,192603.0,52.9129,52.9227,52.8637,52.8932,192603.0
2024-01-10 10:35:00,53.8,53.8,53.66,53.66,207699.0,52.8932,52.8932,52.7556,52.7556,207699.0
2024-01-10 10:40:00,53.66,53.67,53.6,53.62,154407.0,52.7556,52.7654,52.6966,52.7162,154407.0
2024-01-10 10:45:00,53.63,53.66,53.62,53.63,141195.0,52.7261,52.7556,52.7162,52.7261,141195.0
2024-01-10 10:50:00,53.64,53.67,53.63,53.64,168144.0,52.7359,52.7654,52.7261,52.7359,168144.0
2024-01-10 10:55:00,53.64,53.66,53.55,53.57,180957.0,52.7359,52.7556,52.6474,52.6671,180957.0
2024-01-10 11:00:00,53.57,53.59,53.54,53.56,109182.0,52.6671,52.6867,52.6376,52.6573,109182.0
2024-01-10 11:05:00,53.56,53.59,53.55,53.59,70491.0,52.6573,52.6867,52.6474,52.6867,70491.0
2024-01-10 11:10:00,53.59,53.59,53.54,53.57,74280.0,52.6867,52.6867,52.6376,52.6671,74280.0
2024-01-10 11:15:00,53.57,53.57,53.52,53.53,110376.0,52.6671,52.6671,52.6179,52.6278,110376.0
2024-01-10 11:20:00,53.53,53.53,53.49,53.51,63810.0,52.6278,52.6278,52.5884,52.6081,63810.0
2024-01-10 11:25:00,53.51,53.52,53.48,53.51,64578.0,52.6081,52.6179,52.5786,52.6081,64578.0
2024-01-10 11:30:00,53.49,53.52,53.49,53.5,70872.0,52.5884,52.6179,52.5884,52.5983,70872.0
2024-01-10 11:35:00,53.5,53.56,53.5,53.56,84063.0,52.5983,52.6573,52.5983,52.6573,84063.0
2024-01-10 11:40:00,53.56,53.59,53.56,53.57,76563.0,52.6573,52.6867,52.6573,52.6671,76563.0
2024-01-10 11:45:00,53.57,53.57,53.54,53.56,87159.0,52.6671,52.6671,52.6376,52.6573,87159.0
2024-01-10 11:50:00,53.56,53.58,53.55,53.58,69867.0,52.6573,52.6769,52.6474,52.6769,69867.0
2024-01-10 11:55:00,53.58,53.6,53.57,53.59,69135.0,52.6769,52.6966,52.6671,52.6867,69135.0
2024-01-10 12:00:00,53.59,53.6,53.56,53.59,61107.0,52.6867,52.6966,52.6573,52.6867,61107.0
2024-01-10 12:05:00,53.6,53.64,53.59,53.63,80412.0,52.6966,52.7359,52.6867,52.7261,80412.0
2024-01-10 12:10:00,53.63,53.68,53.63,53.67,71943.0,52.7261,52.7752,52.7261,52.7654,71943.0
2024-01-10 12:15:00,53.67,53.69,53.65,53.65,50442.0,52.7654,52.7851,52.7457,52.7457,50442.0
2024-01-10 12:20:00,53.65,53.68,53.64,53.65,61209.0,52.7457,52.7752,52.7359,52.7457,61209.0
2024-01-10 12:25:00,53.65,53.65,53.6,53.61,95211.0,52.7457,52.7457,52.6966,52.7064,95211.0
2024-01-10 12:30:00,53.61,53.63,53.6,53.63,68862.0,52.7064,52.7261,52.6966,52.7261,68862.0
2024-01-10 12:35:00,53.63,53.64,53.57,53.59,143568.0,52.7261,52.7359,52.6671,52.6867,143568.0
2024-01-10 12:40:00,53.59,53.62,53.58,53.61,103764.0,52.6867,52.7162,52.6769,52.7064,103764.0
2024-01-10 12:45:00,53.6,53.61,53.58,53.58,53391.0,52.6966,52.7064,52.6769,52.6769,53391.0
2024-01-10 12:50:00,53.58,53.61,53.58,53.6,104550.0,52.6769,52.7064,52.6769,52.6966,104550.0
2024-01-10 12:55:00,53.61,53.62,53.61,53.62,45801.0,52.7064,52.7162,52.7064,52.7162,45801.0
2024-01-10 13:00:00,53.61,53.62,53.59,53.59,68022.0,52.7064,52.7162,52.6867,52.6867,68022.0
2024-01-10 13:05:00,53.59,53.61,53.58,53.59,92181.0,52.6867,52.7064,52.6769,52.6867,92181.0
2024-01-10 13:10:00,53.59,53.63,53.58,53.63,192513.0,52.6867,52.7261,52.6769,52.7261,192513.0
2024-01-10 13:15:00,53.63,53.68,53.63,53.66,156570.0,52.7261,52.7752,52.7261,52.7556,156570.0
2024-01-10 13:20:00,53.66,53.67,53.64,53.66,94599.0,52.7556,52.7654,52.7359,52.7556,94599.0
2024-01-10 13:25:00,53.66,53.66,53.63,53.64,57234.0,52.7556,52.7556,52.7261,52.7359,57234.0
2024-01-10 13:30:00,53.64,53.68,53.63,53.67,83478.0,52.7359,52.7752,52.7261,52.7654,83478.0
2024-01-10 13:35:00,53.67,53.67,53.62,53.64,79506.0,52.7654,52.7654,52.7162,52.7359,79506.0
2024-01-10 13:40:00,53.64,53.66,53.62,53.66,90471.0,52.7359,52.7556,52.7162,52.7556,90471.0
2024-01-10 13:45:00,53.66,53.69,53.66,53.68,149712.0,52.7556,52.7851,52.7556,52.7752,149712.0
2024-01-10 13:50:00,53.68,53.71,53.67,53.71,93432.0,52.7752,52.8047,52.7654,52.8047,93432.0
2024-01-10 13:55:00,53.71,53.77,53.71,53.76,145620.0,52.8047,52.8637,52.8047,52.8539,145620.0
2024-01-10 14:00:00,53.76,53.77,53.7,53.71,132258.0,52.8539,52.8637,52.7949,52.8047,132258.0
2024-01-10 14:05:00,53.71,53.75,53.7,53.74,123465.0,52.8047,52.8441,52.7949,52.8342,123465.0
2024-01-10 14:10:00,53.74,53.76,53.72,53.72,102108.0,52.8342,52.8539,52.8146,52.8146,102108.0
2024-01-10 14:15:00,53.72,53.76,53.72,53.76,163062.0,52.8146,52.8539,52.8146,52.8539,163062.0
2024-01-10 14:20:00,53.76,53.78,53.76,53.78,90219.0,52.8539,52.8735,52.8539,52.8735,90219.0
2024-01-10 14:25:00,53.77,53.81,53.77,53.81,110994.0,52.8637,52.903,52.8637,52.903,110994.0
2024-01-10 14:30:00,53.81,53.82,53.78,53.79,103536.0,52.903,52.9129,52.8735,52.8834,103536.0
2024-01-10 14:35:00,53.79,53.79,53.77,53.78,57756.0,52.8834,52.8834,52.8637,52.8735,57756.0
2024-01-10 14:40:00,53.78,53.81,53.77,53.8,131823.0,52.8735,52.903,52.8637,52.8932,131823.0
2024-01-10 14:45:00,53.81,53.81,53.76,53.76,131610.0,52.903,52.903,52.8539,52.8539,131610.0
2024-01-10 14:50:00,53.76,53.8,53.76,53.78,81165.0,52.8539,52.8932,52.8539,52.8735,81165.0
2024-01-10 14:55:00,53.79,53.82,53.79,53.81,69432.0,52.8834,52.9129,52.8834,52.903,69432.0
2024-01-10 15:00:00,53.81,53.83,53.81,53.81,75555.0,52.903,52.9227,52.903,52.903,75555.0
2024-01-10 15:05:00,53.82,53.83,53.78,53.8,92577.0,52.9129,52.9227,52.8735,52.8932,92577.0
2024-01-10 15:10:00,53.8,53.8,53.75,53.78,91659.0,52.8932,52.8932,52.8441,52.8735,91659.0
2024-01-10 15:15:00,53.77,53.8,53.75,53.77,98544.0,52.8637,52.8932,52.8441,52.8637,98544.0
2024-01-10 15:20:00,53.77,53.78,53.72,53.74,131382.0,52.8637,52.8735,52.8146,52.8342,131382.0
2024-01-10 15:25:00,53.74,53.76,53.7,53.71,165726.0,52.8342,52.8539,52.7949,52.8047,165726.0
2024-01-10 15:30:00,53.71,53.76,53.69,53.74,138780.0,52.8047,52.8539,52.7851,52.8342,138780.0
2024-01-10 15:35:00,53.74,53.74,53.7,53.71,116064.0,52.8342,52.8342,52.7949,52.8047,116064.0
2024-01-10 15:40:00,53.71,53.72,53.67,53.68,185655.0,52.8047,52.8146,52.7654,52.7752,185655.0
2024-01-10 15:45:00,53.68,53.7,53.63,53.65,247581.0,52.7752,52.7949,52.7261,52.7457,247581.0
2024-01-10 15:50:00,53.65,53.7,53.62,53.7,355347.0,52.7457,52.7949,52.7162,52.7949,355347.0
2024-01-10 15:55:00,53.7,53.8,53.68,53.76,1090191.0,52.7949,52.8932,52.7752,52.8539,1090191.0
2024-01-11 09:30:00,53.78,53.96,53.78,53.9,486534.0,52.8735,53.0505,52.8735,52.9915,486534.0
2024-01-11 09:35:00,53.9,53.91,53.73,53.73,171564.0,52.9915,53.0014,52.8244,52.8244,171564.0
2024-01-11 09:40:00,53.73,53.82,53.69,53.77,173373.0,52.8244,52.9129,52.7851,52.8637,173373.0
2024-01-11 09:45:00,53.77,53.8,53.73,53.77,165273.0,52.8637,52.8932,52.8244,52.8637,165273.0
2024-01-11 09:50:00,53.77,53.86,53.75,53.8,162231.0,52.8637,52.9522,52.8441,52.8932,162231.0
2024-01-11 09:55:00,53.8,53.84,53.76,53.81,101445.0,52.8932,52.9325,52.8539,52.903,101445.0
2024-01-11 10:00:00,53.81,53.85,53.78,53.8,167475.0,52.903,52.9424,52.8735,52.8932,167475.0
2024-01-11 10:05:00,53.81,53.82,53.67,53.67,220668.0,52.903,52.9129,52.7654,52.7654,220668.0
2024-01-11 10:10:00,53.67,53.69,53.57,53.59,235257.0,52.7654,52.7851,52.6671,52.6867,235257.0
2024-01-11 10:15:00,53.59,53.64,53.55,53.61,145038.0,52.6867,52.7359,52.6474,52.7064,145038.0
2024-01-11 10:20:00,53.61,53.62,53.53,53.54,161430.0,52.7064,52.7162,52.6278,52.6376,161430.0
2024-01-11 10:25:00,53.54,53.55,53.49,53.5,157089.0,52.6376,52.6474,52.5884,52.5983,157089.0
2024-01-11 10:30:00,53.5,53.55,53.46,53.47,195033.0,52.5983,52.6474,52.5589,52.5688,195033.0
2024-01-11 10:35:00,53.46,53.52,53.45,53.5,185655.0,52.5589,52.6179,52.5491,52.5983,185655.0
2024-01-11 10:40:00,53.49,53.5,53.46,53.5,123657.0,52.5884,52.5983,52.5589,52.5983,123657.0
2024-01-11 10:45:00,53.49,53.55,53.49,53.52,178581.0,52.5884,52.6474,52.5884,52.6179,178581.0
2024-01-11 10:50:00,53.52,53.55,53.5,53.53,114075.0,52.6179,52.6474,52.5983,52.6278,114075.0
2024-01-11 10:55:00,53.53,53.55,53.48,53.48,108111.0,52.6278,52.6474,52.5786,52.5786,108111.0
2024-01-11 11:00:00,53.48,53.5,53.43,53.44,194424.0,52.5786,52.5983,52.5294,52.5393,194424.0
2024-01-11 11:05:00,53.44,53.53,53.42,53.53,105450.0,52.5393,52.6278,52.5196,52.6278,105450.0
2024-01-11 11:10:00,53.53,53.57,53.44,53.45,89046.0,52.6278,52.6671,52.5393,52.5491,89046.0
2024-01-11 11:15:00,53.46,53.51,53.46,53.51,101382.0,52.5589,52.6081,52.5589,52.6081,101382.0
2024-01-11 11:20:00,53.51,53.52,53.47,53.49,87837.0,52.6081,52.6179,52.5688,52.5884,87837.0
2024-01-11 11:25:00,53.49,53.5,53.45,53.48,76497.0,52.5884,52.5983,52.5491,52.5786,76497.0
2024-01-11 11:30:00,53.47,53.49,53.43,53.44,85827.0,52.5688,52.5884,52.5294,52.5393,85827.0
2024-01-11 11:35:00,53.44,53.47,53.43,53.44,71922.0,52.5393,52.5688,52.5294,52.5393,71922.0
2024-01-11 11:40:00,53.44,53.5,53.44,53.45,106365.0,52.5393,52.5983,52.5393,52.5491,106365.0
2024-01-11 11:45:00,53.45,53.52,53.44,53.52,122349.0,52.5491,52.6179,52.5393,52.6179,122349.0
2024-01-11 11:50:00,53.52,53.54,53.44,53.44,95730.0,52.6179,52.6376,52.5393,52.5393,95730.0
2024-01-11 11:55:00,53.45,53.46,53.43,53.44,52278.0,52.5491,52.5589,52.5294,52.5393,52278.0
2024-01-11 12:00:00,53.45,53.47,53.4,53.47,134715.0,52.5491,52.5688,52.5,52.5688,134715.0
2024-01-11 12:05:00,53.47,53.47,53.4,53.4,61434.0,52.5688,52.5688,52.5,52.5,61434.0
2024-01-11 12:10:00,53.4,53.46,53.39,53.45,56163.0,52.5,52.5589,52.4901,52.5491,56163.0
2024-01-11 12:15:00,53.46,53.46,53.41,53.42,79773.0,52.5589,52.5589,52.5098,52.5196,79773.0
2024-01-11 12:20:00,53.42,53.49,53.41,53.47,72378.0,52.5196,52.5884,52.5098,52.5688,72378.0
2024-01-11 12:25:00,53.47,53.5,53.46,53.47,49605.0,52.5688,52.5983,52.5589,52.5688,49605.0
2024-01-11 12:30:00,53.46,53.52,53.46,53.51,72807.0,52.5589,52.6179,52.5589,52.6081,72807.0
2024-01-11 12:35:00,53.51,53.53,53.49,53.5,55575.0,52.6081,52.6278,52.5884,52.5983,55575.0
2024-01-11 12:40:00,53.51,53.55,53.51,53.53,72087.0,52.6081,52.6474,52.6081,52.6278,72087.0
2024-01-11 12:45:00,53.53,53.58,53.52,53.58,61860.0,52.6278,52.6769,52.6179,52.6769,61860.0
2024-01-11 12:50:00,53.58,53.59,53.56,53.57,48930.0,52.6769,52.6867,52.6573,52.6671,48930.0
2024-01-11 12:55:00,53.57,53.57,53.53,53.56,55650.0,52.6671,52.6671,52.6278,52.6573,55650.0
2024-01-11 13:00:00,53.56,53.59,53.55,53.57,64293.0,52.6573,52.6867,52.6474,52.6671,64293.0
2024-01-11 13:05:00,53.57,53.59,53.55,53.55,68511.0,52.6671,52.6867,52.6474,52.6474,68511.0
2024-01-11 13:10:00,53.56,53.59,53.55,53.58,54372.0,52.6573,52.6867,52.6474,52.6769,54372.0
2024-01-11 13:15:00,53.58,53.59,53.54,53.55,65118.0,52.6769,52.6867,52.6376,52.6474,65118.0
2024-01-11 13:20:00,53.55,53.57,53.54,53.57,42021.0,52.6474,52.6671,52.6376,52.6671,42021.0
2024-01-11 13:25:00,53.57,53.6,53.54,53.59,45777.0,52.6671,52.6966,52.6376,52.6867,45777.0
2024-01-11 13:30:00,53.59,53.6,53.58,53.59,49626.0,52.6867,52.6966,52.6769,52.6867,49626.0
2024-01-11 13:35:00,53.59,53.6,53.57,53.59,41256.0,52.6867,52.6966,52.6671,52.6867,41256.0
2024-01-11 13:40:00,53.59,53.6,53.57,53.57,41916.0,52.6867,52.6966,52.6671,52.6671,41916.0
2024-01-11 13:45:00,53.57,53.57,53.53,53.55,53790.0,52.6671,52.6671,52.6278,52.6474,53790.0
2024-01-11 13:50:00,53.55,53.62,53.55,53.59,64866.0,52.6474,52.7162,52.6474,52.6867,64866.0
2024-01-11 13:55:00,53.59,53.61,53.59,53.6,59031.0,52.6867,52.7064,52.6867,52.6966,59031.0
2024-01-11 14:00:00,53.59,53.66,53.59,53.64,117543.0,52.6867,52.7556,52.6867,52.7359,117543.0
2024-01-11 14:05:00,53.64,53.64,53.61,53.61,71397.0,52.7359,52.7359,52.7064,52.7064,71397.0
2024-01-11 14:10:00,53.61,53.61,53.59,53.61,57210.0,52.7064,52.7064,52.6867,52.7064,57210.0
2024-01-11 14:15:00,53.6,53.64,53.59,53.59,287769.0,52.6966,52.7359,52.6867,52.6867,287769.0
2024-01-11 14:20:00,53.59,53.59,53.55,53.56,92514.0,52.6867,52.6867,52.6474,52.6573,92514.0
2024-01-11 14:25:00,53.56,53.58,53.53,53.57,65907.0,52.6573,52.6769,52.6278,52.6671,65907.0
2024-01-11 14:30:00,53.57,53.6,53.57,53.59,66144.0,52.6671,52.6966,52.6671,52.6867,66144.0
2024-01-11 14:35:00,53.6,53.62,53.59,53.61,43884.0,52.6966,52.7162,52.6867,52.7064,43884.0
2024-01-11 14:40:00,53.61,53.63,53.6,53.63,46956.0,52.7064,52.7261,52.6966,52.7261,46956.0
2024-01-11 14:45:00,53.62,53.64,53.62,53.64,68664.0,52.7162,52.7359,52.7162,52.7359,68664.0
2024-01-11 14:50:00,53.64,53.69,53.63,53.68,58503.0,52.7359,52.7851,52.7261,52.7752,58503.0
2024-01-11 14:55:00,53.68,53.72,53.68,53.69,47631.0,52.7752,52.8146,52.7752,52.7851,47631.0
2024-01-11 15:00:00,53.7,53.7,53.67,53.69,57180.0,52.7949,52.7949,52.7654,52.7851,57180.0
2024-01-11 15:05:00,53.69,53.69,53.63,53.63,74601.0,52.7851,52.7851,52.7261,52.7261,74601.0
2024-01-11 15:10:00,53.63,53.64,53.6,53.61,96723.0,52.7261,52.7359,52.6966,52.7064,96723.0
2024-01-11 15:15:00,53.61,53.61,53.57,53.59,87603.0,52.7064,52.7064,52.6671,52.6867,87603.0
2024-01-11 15:20:00,53.59,53.62,53.57,53.58,125046.0,52.6867,52.7162,52.6671,52.6769,125046.0
2024-01-11 15:25:00,53.57,53.6,53.56,53.57,71442.0,52.6671,52.6966,52.6573,52.6671,71442.0
2024-01-11 15:30:00,53.57,53.61,53.56,53.61,132894.0,52.6671,52.7064,52.6573,52.7064,132894.0
2024-01-11 15:35:00,53.61,53.62,53.58,53.61,129249.0,52.7064,52.7162,52.6769,52.7064,129249.0
2024-01-11 15:40:00,53.61,53.62,53.58,53.58,126504.0,52.7064,52.7162,52.6769,52.6769,126504.0
2024-01-11 15:45:00,53.58,53.64,53.58,53.64,175146.0,52.6769,52.7359,52.6769,52.7359,175146.0
2024-01-11 15:50:00,53.64,53.66,53.61,53.66,262335.0,52.7359,52.7556,52.7064,52.7556,262335.0
2024-01-11 15:55:00,53.66,53.73,53.66,53.7,635190.0,52.7556,52.8244,52.7556,52.7949,635190.0
2024-01-12 09:30:00,53.79,53.85,53.62,53.65,390702.0,52.8834,52.9424,52.7162,52.7457,390702.0
2024-01-12 09:35:00,53.64,53.73,53.55,53.72,157254.0,52.7359,52.8244,52.6474,52.8146,157254.0
2024-01-12 09:40:00,53.72,53.78,53.7,53.76,76470.0,52.8146,52.8735,52.7949,52.8539,76470.0
2024-01-12 09:45:00,53.75,53.79,53.72,53.73,151512.0,52.8441,52.8834,52.8146,52.8244,151512.0
2024-01-12 09:50:00,53.73,53.8,53.72,53.76,80355.0,52.8244,52.8932,52.8146,52.8539,80355.0
2024-01-12 09:55:00,53.76,53.76,53.65,53.66,89346.0,52.8539,52.8539,52.7457,52.7556,89346.0
2024-01-12 10:00:00,53.66,53.72,53.65,53.65,92442.0,52.7556,52.8146,52.7457,52.7457,92442.0
2024-01-12 10:05:00,53.66,53.68,53.57,53.6,137700.0,52.7556,52.7752,52.6671,52.6966,137700.0
2024-01-12 10:10:00,53.6,53.6,53.52,53.52,85794.0,52.6966,52.6966,52.6179,52.6179,85794.0
2024-01-12 10:15:00,53.52,53.57,53.51,53.56,84243.0,52.6179,52.6671,52.6081,52.6573,84243.0
2024-01-12 10:20:00,53.55,53.6,53.54,53.6,82947.0,52.6474,52.6966,52.6376,52.6966,82947.0
2024-01-12 10:25:00,53.59,53.59,53.51,53.54,85848.0,52.6867,52.6867,52.6081,52.6376,85848.0
2024-01-12 10:30:00,53.55,53.6,53.55,53.57,62193.0,52.6474,52.6966,52.6474,52.6671,62193.0
2024-01-12 10:35:00,53.58,53.59,53.54,53.55,72651.0,52.6769,52.6867,52.6376,52.6474,72651.0
2024-01-12 10:40:00,53.55,53.6,53.55,53.58,71286.0,52.6474,52.6966,52.6474,52.6769,71286.0
2024-01-12 10:45:00,53.57,53.6,53.53,53.55,85653.0,52.6671,52.6966,52.6278,52.6474,85653.0
2024-01-12 10:50:00,53.55,53.56,53.48,53.51,82998.0,52.6474,52.6573,52.5786,52.6081,82998.0
2024-01-12 10:55:00,53.5,53.53,53.48,53.51,87099.0,52.5983,52.6278,52.5786,52.6081,87099.0
2024-01-12 11:00:00,53.51,53.51,53.46,53.48,90513.0,52.6081,52.6081,52.5589,52.5786,90513.0
2024-01-12 11:05:00,53.48,53.55,53.47,53.54,72144.0,52.5786,52.6474,52.5688,52.6376,72144.0
2024-01-12 11:10:00,53.54,53.56,53.51,53.54,67392.0,52.6376,52.6573,52.6081,52.6376,67392.0
2024-01-12 11:15:00,53.54,53.57,53.51,53.56,105156.0,52.6376,52.6671,52.6081,52.6573,105156.0
2024-01-12 11:20:00,53.56,53.57,53.52,53.53,46680.0,52.6573,52.6671,52.6179,52.6278,46680.0
2024-01-12 11:25:00,53.53,53.57,53.53,53.54,42951.0,52.6278,52.6671,52.6278,52.6376,42951.0
2024-01-12 11:30:00,53.56,53.62,53.55,53.6,59574.0,52.6573,52.7162,52.6474,52.6966,59574.0
2024-01-12 11:35:00,53.62,53.62,53.53,53.57,65625.0,52.7162,52.7162,52.6278,52.6671,65625.0
2024-01-12 11:40:00,53.56,53.56,53.52,53.54,59100.0,52.6573,52.6573,52.6179,52.6376,59100.0
2024-01-12 11:45:00,53.54,53.55,53.52,53.54,46128.0,52.6376,52.6474,52.6179,52.6376,46128.0
2024-01-12 11:50:00,53.54,53.57,53.52,53.56,63210.0,52.6376,52.6671,52.6179,52.6573,63210.0
2024-01-12 11:55:00,53.56,53.6,53.55,53.59,45000.0,52.6573,52.6966,52.6474,52.6867,45000.0
2024-01-12 12:00:00,53.59,53.61,53.57,53.57,50517.0,52.6867,52.7064,52.6671,52.6671,50517.0
2024-01-12 12:05:00,53.58,53.61,53.57,53.58,40467.0,52.6769,52.7064,52.6671,52.6769,40467.0
2024-01-12 12:10:00,53.58,53.63,53.58,53.61,51276.0,52.6769,52.7261,52.6769,52.7064,51276.0
2024-01-12 12:15:00,53.6,53.63,53.6,53.62,36120.0,52.6966,52.7261,52.6966,52.7162,36120.0
2024-01-12 12:20:00,53.62,53.65,53.62,53.64,43224.0,52.7162,52.7457,52.7162,52.7359,43224.0
2024-01-12 12:25:00,53.63,53.63,53.58,53.61,52146.0,52.7261,52.7261,52.6769,52.7064,52146.0
2024-01-12 12:30:00,53.61,53.64,53.6,53.61,49128.0,52.7064,52.7359,52.6966,52.7064,49128.0
2024-01-12 12:35:00,53.59,53.63,53.58,53.63,89139.0,52.6867,52.7261,52.6769,52.7261,89139.0
2024-01-12 12:40:00,53.63,53.64,53.59,53.6,43299.0,52.7261,52.7359,52.6867,52.6966,43299.0
2024-01-12 12:45:00,53.6,53.61,53.59,53.6,43218.0,52.6966,52.7064,52.6867,52.6966,43218.0
2024-01-12 12:50:00,53.61,53.63,53.58,53.61,45468.0,52.7064,52.7261,52.6769,52.7064,45468.0
2024-01-12 12:55:00,53.62,53.62,53.56,53.56,27993.0,52.7162,52.7162,52.6573,52.6573,27993.0
2024-01-12 13:00:00,53.56,53.6,53.56,53.6,30996.0,52.6573,52.6966,52.6573,52.6966,30996.0
2024-01-12 13:05:00,53.6,53.61,53.58,53.6,64074.0,52.6966,52.7064,52.6769,52.6966,64074.0
2024-01-12 13:10:00,53.61,53.61,53.55,53.57,123036.0,52.7064,52.7064,52.6474,52.6671,123036.0
2024-01-12 13:15:00,53.57,53.58,53.54,53.57,97956.0,52.6671,52.6769,52.6376,52.6671,97956.0
2024-01-12 13:20:00,53.57,53.59,53.57,53.58,79248.0,52.6671,52.6867,52.6671,52.6769,79248.0
2024-01-12 13:25:00,53.59,53.62,53.58,53.61,42363.0,52.6867,52.7162,52.6769,52.7064,42363.0
2024-01-12 13:30:00,53.61,53.63,53.61,53.61,29670.0,52.7064,52.7261,52.7064,52.7064,29670.0
2024-01-12 13:35:00,53.61,53.62,53.6,53.62,37710.0,52.7064,52.7162,52.6966,52.7162,37710.0
2024-01-12 13:40:00,53.62,53.63,53.6,53.63,68493.0,52.7162,52.7261,52.6966,52.7261,68493.0
2024-01-12 13:45:00,53.63,53.64,53.62,53.64,34956.0,52.7261,52.7359,52.7162,52.7359,34956.0
2024-01-12 13:50:00,53.64,53.65,53.63,53.63,37629.0,52.7359,52.7457,52.7261,52.7261,37629.0
2024-01-12 13:55:00,53.63,53.65,53.61,53.61,41643.0,52.7261,52.7457,52.7064,52.7064,41643.0
2024-01-12 14:00:00,53.62,53.65,53.62,53.64,50619.0,52.7162,52.7457,52.7162,52.7359,50619.0
2024-01-12 14:05:00,53.65,53.66,53.63,53.64,54918.0,52.7457,52.7556,52.7261,52.7359,54918.0
2024-01-12 14:10:00,53.64,53.65,53.63,53.64,71727.0,52.7359,52.7457,52.7261,52.7359,71727.0
2024-01-12 14:15:00,53.64,53.64,53.62,53.63,36603.0,52.7359,52.7359,52.7162,52.7261,36603.0
2024-01-12 14:20:00,53.63,53.66,53.6,53.62,54792.0,52.7261,52.7556,52.6966,52.7162,54792.0
2024-01-12 14:25:00,53.62,53.64,53.57,53.63,209946.0,52.7162,52.7359,52.6671,52.7261,209946.0
2024-01-12 14:30:00,53.63,53.63,53.57,53.58,59310.0,52.7261,52.7261,52.6671,52.6769,59310.0
2024-01-12 14:35:00,53.58,53.6,53.57,53.58,44334.0,52.6769,52.6966,52.6671,52.6769,44334.0
2024-01-12 14:40:00,53.59,53.59,53.57,53.58,76218.0,52.6867,52.6867,52.6671,52.6769,76218.0
2024-01-12 14:45:00,53.58,53.58,53.56,53.57,36345.0,52.6769,52.6769,52.6573,52.6671,36345.0
2024-01-12 14:50:00,53.57,53.62,53.57,53.61,40773.0,52.6671,52.7162,52.6671,52.7064,40773.0
2024-01-12 14:55:00,53.6,53.61,53.59,53.6,50364.0,52.6966,52.7064,52.6867,52.6966,50364.0
2024-01-12 15:00:00,53.6,53.63,53.59,53.62,52857.0,52.6966,52.7261,52.6867,52.7162,52857.0
2024-01-12 15:05:00,53.61,53.63,53.59,53.6,64428.0,52.7064,52.7261,52.6867,52.6966,64428.0
2024-01-12 15:10:00,53.6,53.64,53.6,53.62,79860.0,52.6966,52.7359,52.6966,52.7162,79860.0
2024-01-12 15:15:00,53.62,53.63,53.59,53.59,143073.0,52.7162,52.7261,52.6867,52.6867,143073.0
2024-01-12 15:20:00,53.6,53.62,53.59,53.61,96039.0,52.6966,52.7162,52.6867,52.7064,96039.0
2024-01-12 15:25:00,53.61,53.63,53.6,53.62,78222.0,52.7064,52.7261,52.6966,52.7162,78222.0
2024-01-12 15:30:00,53.62,53.65,53.61,53.62,119979.0,52.7162,52.7457,52.7064,52.7162,119979.0
2024-01-12 15:35:00,53.62,53.63,53.6,53.6,159462.0,52.7162,52.7261,52.6966,52.6966,159462.0
2024-01-12 15:40:00,53.6,53.62,53.59,53.61,164670.0,52.6966,52.7162,52.6867,52.7064,164670.0
2024-01-12 15:45:00,53.61,53.7,53.61,53.69,270096.0,52.7064,52.7949,52.7064,52.7851,270096.0
2024-01-12 15:50:00,53.69,53.77,53.69,53.77,393177.0,52.7851,52.8637,52.7851,52.8637,393177.0
2024-01-12 15:55:00,53.76,53.8,53.75,53.77,982761.0,52.8539,52.8932,52.8441,52.8637,982761.0
2024-01-16 09:30:00,53.81,54.06,53.79,54.03,677247.0,52.903,53.1488,52.8834,53.1193,677247.0
2024-01-16 09:35:00,54.03,54.13,53.97,54.1,295485.0,53.1193,53.2176,53.0603,53.1882,295485.0
2024-01-16 09:40:00,54.09,54.09,53.97,53.97,193026.0,53.1783,53.1783,53.0603,53.0603,193026.0
2024-01-16 09:45:00,53.96,53.98,53.89,53.97,148554.0,53.0505,53.0702,52.9817,53.0603,148554.0
2024-01-16 09:50:00,53.98,53.99,53.87,53.87,119940.0,53.0702,53.08,52.962,52.962,119940.0
2024-01-16 09:55:00,53.87,53.92,53.84,53.88,196260.0,52.962,53.0112,52.9325,52.9719,196260.0
2024-01-16 10:00:00,53.88,53.94,53.83,53.83,201321.0,52.9719,53.0309,52.9227,52.9227,201321.0
2024-01-16 10:05:00,53.84,53.87,53.78,53.82,124308.0,52.9325,52.962,52.8735,52.9129,124308.0
2024-01-16 10:10:00,53.83,53.88,53.83,53.86,152619.0,52.9227,52.9719,52.9227,52.9522,152619.0
2024-01-16 10:15:00,53.86,53.96,53.86,53.96,118224.0,52.9522,53.0505,52.9522,53.0505,118224.0
2024-01-16 10:20:00,53.97,54.01,53.92,53.95,163029.0,53.0603,53.0997,53.0112,53.0407,163029.0
2024-01-16 10:25:00,53.95,53.96,53.91,53.94,87078.0,53.0407,53.0505,53.0014,53.0309,87078.0
2024-01-16 10:30:00,53.94,54.01,53.94,53.99,74700.0,53.0309,53.0997,53.0309,53.08,74700.0
2024-01-16 10:35:00,53.98,54.04,53.98,54.03,76845.0,53.0702,53.1292,53.0702,53.1193,76845.0
2024-01-16 10:40:00,54.03,54.07,54.01,54.03,75933.0,53.1193,53.1587,53.0997,53.1193,75933.0
2024-01-16 10:45:00,54.03,54.09,54.03,54.06,100401.0,53.1193,53.1783,53.1193,53.1488,100401.0
2024-01-16 10:50:00,54.07,54.09,54.05,54.05,88068.0,53.1587,53.1783,53.139,53.139,88068.0
2024-01-16 10:55:00,54.06,54.1,54.05,54.07,121953.0,53.1488,53.1882,53.139,53.1587,121953.0
2024-01-16 11:00:00,54.08,54.08,53.97,54.02,200394.0,53.1685,53.1685,53.0603,53.1095,200394.0
2024-01-16 11:05:00,54.01,54.04,53.96,53.98,81795.0,53.0997,53.1292,53.0505,53.0702,81795.0
2024-01-16 11:10:00,53.99,54.02,53.95,53.98,88782.0,53.08,53.1095,53.0407,53.0702,88782.0
2024-01-16 11:15:00,53.98,54.02,53.96,54.01,63441.0,53.0702,53.1095,53.0505,53.0997,63441.0
2024-01-16 11:20:00,54.0,54.02,53.98,54.0,74862.0,53.0898,53.1095,53.0702,53.0898,74862.0
2024-01-16 11:25:00,54.0,54.0,53.94,53.94,63000.0,53.0898,53.0898,53.0309,53.0309,63000.0
2024-01-16 11:30:00,53.94,53.95,53.91,53.93,69507.0,53.0309,53.0407,53.0014,53.021,69507.0
2024-01-16 11:35:00,53.93,53.94,53.89,53.91,108159.0,53.021,53.0309,52.9817,53.0014,108159.0
2024-01-16 11:40:00,53.91,53.94,53.9,53.9,64974.0,53.0014,53.0309,52.9915,52.9915,64974.0
2024-01-16 11:45:00,53.9,53.91,53.86,53.86,103407.0,52.9915,53.0014,52.9522,52.9522,103407.0
2024-01-16 11:50:00,53.86,53.9,53.86,53.87,68805.0,52.9522,52.9915,52.9522,52.962,68805.0
2024-01-16 11:55:00,53.87,53.89,53.87,53.88,74625.0,52.962,52.9817,52.962,52.9719,74625.0
2024-01-16 12:00:00,53.88,53.88,53.83,53.83,116052.0,52.9719,52.9719,52.9227,52.9227,116052.0
2024-01-16 12:05:00,53.83,53.88,53.83,53.85,113007.0,52.9227,52.9719,52.9227,52.9424,113007.0
2024-01-16 12:10:00,53.85,53.86,53.82,53.83,78681.0,52.9424,52.9522,52.9129,52.9227,78681.0
2024-01-16 12:15:00,53.84,53.86,53.84,53.84,89391.0,52.9325,52.9522,52.9325,52.9325,89391.0
2024-01-16 12:20:00,53.84,53.85,53.81,53.84,65196.0,52.9325,52.9424,52.903,52.9325,65196.0
2024-01-16 12:25:00,53.85,53.86,53.83,53.84,75867.0,52.9424,52.9522,52.9227,52.9325,75867.0
2024-01-16 12:30:00,53.84,53.84,53.79,53.81,83049.0,52.9325,52.9325,52.8834,52.903,83049.0
2024-01-16 12:35:00,53.81,53.88,53.81,53.86,107937.0,52.903,52.9719,52.903,52.9522,107937.0
2024-01-16 12:40:00,53.87,53.91,53.86,53.89,56097.0,52.962,53.0014,52.9522,52.9817,56097.0
2024-01-16 12:45:00,53.89,53.9,53.86,53.86,81582.0,52.9817,52.9915,52.9522,52.9522,81582.0
2024-01-16 12:50:00,53.86,53.91,53.86,53.88,51258.0,52.9522,53.0014,52.9522,52.9719,51258.0
2024-01-16 12:55:00,53.89,53.91,53.87,53.88,54153.0,52.9817,53.0014,52.962,52.9719,54153.0
2024-01-16 13:00:00,53.88,53.92,53.87,53.92,71712.0,52.9719,53.0112,52.962,53.0112,71712.0
2024-01-16 13:05:00,53.92,53.93,53.89,53.9,63999.0,53.0112,53.021,52.9817,52.9915,63999.0
2024-01-16 13:10:00,53.9,53.94,53.9,53.94,80688.0,52.9915,53.0309,52.9915,53.0309,80688.0
2024-01-16 13:15:00,53.94,53.98,53.93,53.95,90522.0,53.0309,53.0702,53.021,53.0407,90522.0
2024-01-16 13:20:00,53.96,53.98,53.94,53.98,89535.0,53.0505,53.0702,53.0309,53.0702,89535.0
2024-01-16 13:25:00,53.98,53.99,53.96,53.97,79506.0,53.0702,53.08,53.0505,53.0603,79506.0
2024-01-16 13:30:00,53.98,53.99,53.95,53.97,96279.0,53.0702,53.08,53.0407,53.0603,96279.0
2024-01-16 13:35:00,53.97,53.98,53.94,53.95,117567.0,53.0603,53.0702,53.0309,53.0407,117567.0
2024-01-16 13:40:00,53.95,53.98,53.91,53.92,79974.0,53.0407,53.0702,53.0014,53.0112,79974.0
2024-01-16 13:45:00,53.92,53.94,53.9,53.91,65295.0,53.0112,53.0309,52.9915,53.0014,65295.0
2024-01-16 13:50:00,53.9,53.92,53.86,53.89,92862.0,52.9915,53.0112,52.9522,52.9817,92862.0
2024-01-16 13:55:00,53.89,53.93,53.89,53.93,80136.0,52.9817,53.021,52.9817,53.021,80136.0
2024-01-16 14:00:00,53.92,53.93,53.86,53.86,75612.0,53.0112,53.021,52.9522,52.9522,75612.0
2024-01-16 14:05:00,53.85,53.85,53.8,53.81,83070.0,52.9424,52.9424,52.8932,52.903,83070.0
2024-01-16 14:10:00,53.81,53.81,53.78,53.78,95871.0,52.903,52.903,52.8735,52.8735,95871.0
2024-01-16 14:15:00,53.78,53.8,53.74,53.74,102480.0,52.8735,52.8932,52.8342,52.8342,102480.0
2024-01-16 14:20:00,53.75,53.78,53.74,53.78,62913.0,52.8441,52.8735,52.8342,52.8735,62913.0
2024-01-16 14:25:00,53.78,53.79,53.76,53.76,111273.0,52.8735,52.8834,52.8539,52.8539,111273.0
2024-01-16 14:30:00,53.76,53.78,53.75,53.78,75831.0,52.8539,52.8735,52.8441,52.8735,75831.0
2024-01-16 14:35:00,53.77,53.79,53.77,53.77,67056.0,52.8637,52.8834,52.8637,52.8637,67056.0
2024-01-16 14:40:00,53.77,53.81,53.77,53.79,64077.0,52.8637,52.903,52.8637,52.8834,64077.0
2024-01-16 14:45:00,53.8,53.82,53.79,53.8,95364.0,52.8932,52.9129,52.8834,52.8932,95364.0
2024-01-16 14:50:00,53.8,53.81,53.78,53.79,66123.0,52.8932,52.903,52.8735,52.8834,66123.0
2024-01-16 14:55:00,53.78,53.82,53.78,53.81,89172.0,52.8735,52.9129,52.8735,52.903,89172.0
2024-01-16 15:00:00,53.81,53.84,53.81,53.84,89268.0,52.903,52.9325,52.903,52.9325,89268.0
2024-01-16 15:05:00,53.84,53.86,53.83,53.83,74205.0,52.9325,52.9522,52.9227,52.9227,74205.0
2024-01-16 15:10:00,53.83,53.84,53.8,53.81,96948.0,52.9227,52.9325,52.8932,52.903,96948.0
2024-01-16 15:15:00,53.81,53.82,53.8,53.82,117420.0,52.903,52.9129,52.8932,52.9129,117420.0
2024-01-16 15:20:00,53.82,53.82,53.8,53.81,95301.0,52.9129,52.9129,52.8932,52.903,95301.0
2024-01-16 15:25:00,53.81,53.81,53.79,53.8,69453.0,52.903,52.903,52.8834,52.8932,69453.0
2024-01-16 15:30:00,53.79,53.8,53.78,53.8,137358.0,52.8834,52.8932,52.8735,52.8932,137358.0
2024-01-16 15:35:00,53.8,53.83,53.78,53.81,161769.0,52.8932,52.9227,52.8735,52.903,161769.0
2024-01-16 15:40:00,53.81,53.82,53.79,53.82,152178.0,52.903,52.9129,52.8834,52.9129,152178.0
2024-01-16 15:45:00,53.82,53.83,53.79,53.82,218793.0,52.9129,52.9227,52.8834,52.9129,218793.0
2024-01-16 15:50:00,53.82,53.89,53.82,53.88,288564.0,52.9129,52.9817,52.9129,52.9719,288564.0
2024-01-16 15:55:00,53.88,53.97,53.88,53.94,790104.0,52.9719,53.0603,52.9719,53.0309,790104.0
2024-01-17 09:30:00,53.79,53.91,53.78,53.88,477012.0,52.8834,53.0014,52.8735,52.9719,477012.0
2024-01-17 09:35:00,53.88,53.92,53.86,53.89,112233.0,52.9719,53.0112,52.9522,52.9817,112233.0
2024-01-17 09:40:00,53.88,53.93,53.85,53.85,113472.0,52.9719,53.021,52.9424,52.9424,113472.0
2024-01-17 09:45:00,53.86,53.93,53.84,53.91,195027.0,52.9522,53.021,52.9325,53.0014,195027.0
2024-01-17 09:50:00,53.9,53.92,53.85,53.92,113223.0,52.9915,53.0112,52.9424,53.0112,113223.0
2024-01-17 09:55:00,53.92,53.96,53.91,53.93,106566.0,53.0112,53.0505,53.0014,53.021,106566.0
2024-01-17 10:00:00,53.92,54.0,53.85,53.85,166674.0,53.0112,53.0898,52.9424,52.9424,166674.0
2024-01-17 10:05:00,53.85,53.86,53.72,53.74,113346.0,52.9424,52.9522,52.8146,52.8342,113346.0
2024-01-17 10:10:00,53.73,53.81,53.73,53.76,92352.0,52.8244,52.903,52.8244,52.8539,92352.0
2024-01-17 10:15:00,53.75,53.79,53.73,53.76,106059.0,52.8441,52.8834,52.8244,52.8539,106059.0
2024-01-17 10:20:00,53.77,53.82,53.75,53.8,164820.0,52.8637,52.9129,52.8441,52.8932,164820.0
2024-01-17 10:25:00,53.8,53.82,53.78,53.81,86988.0,52.8932,52.9129,52.8735,52.903,86988.0
2024-01-17 10:30:00,53.81,53.82,53.79,53.8,274440.0,52.903,52.9129,52.8834,52.8932,274440.0
2024-01-17 10:35:00,53.8,53.8,53.71,53.74,118878.0,52.8932,52.8932,52.8047,52.8342,118878.0
2024-01-17 10:40:00,53.73,53.75,53.72,53.75,89556.0,52.8244,52.8441,52.8146,52.8441,89556.0
2024-01-17 10:45:00,53.75,53.82,53.74,53.81,131532.0,52.8441,52.9129,52.8342,52.903,131532.0
2024-01-17 10:50:00,53.82,53.86,53.8,53.82,82869.0,52.9129,52.9522,52.8932,52.9129,82869.0
2024-01-17 10:55:00,53.82,53.85,53.8,53.85,84930.0,52.9129,52.9424,52.8932,52.9424,84930.0
2024-01-17 11:00:00,53.84,53.87,53.82,53.86,85548.0,52.9325,52.962,52.9129,52.9522,85548.0
2024-01-17 11:05:00,53.86,53.89,53.84,53.87,80376.0,52.9522,52.9817,52.9325,52.962,80376.0
2024-01-17 11:10:00,53.87,53.89,53.86,53.87,78387.0,52.962,52.9817,52.9522,52.962,78387.0
2024-01-17 11:15:00,53.87,53.88,53.83,53.87,69858.0,52.962,52.9719,52.9227,52.962,69858.0
2024-01-17 11:20:00,53.87,53.89,53.84,53.84,108330.0,52.962,52.9817,52.9325,52.9325,108330.0
2024-01-17 11:25:00,53.84,53.91,53.84,53.89,65142.0,52.9325,53.0014,52.9325,52.9817,65142.0
2024-01-17 11:30:00,53.89,53.91,53.85,53.87,94368.0,52.9817,53.0014,52.9424,52.962,94368.0
2024-01-17 11:35:00,53.87,53.91,53.87,53.9,69249.0,52.962,53.0014,52.962,52.9915,69249.0
2024-01-17 11:40:00,53.9,53.91,53.88,53.91,43752.0,52.9915,53.0014,52.9719,53.0014,43752.0
2024-01-17 11:45:00,53.91,53.91,53.87,53.88,127230.0,53.0014,53.0014,52.962,52.9719,127230.0
2024-01-17 11:50:00,53.89,53.89,53.86,53.88,90021.0,52.9817,52.9817,52.9522,52.9719,90021.0
2024-01-17 11:55:00,53.88,53.88,53.79,53.79,65127.0,52.9719,52.9719,52.8834,52.8834,65127.0
2024-01-17 12:00:00,53.79,53.83,53.79,53.82,39843.0,52.8834,52.9227,52.8834,52.9129,39843.0
2024-01-17 12:05:00,53.82,53.82,53.77,53.78,45321.0,52.9129,52.9129,52.8637,52.8735,45321.0
2024-01-17 12:10:00,53.78,53.82,53.78,53.8,41412.0,52.8735,52.9129,52.8735,52.8932,41412.0
2024-01-17 12:15:00,53.8,53.8,53.78,53.79,36972.0,52.8932,52.8932,52.8735,52.8834,36972.0
2024-01-17 12:20:00,53.79,53.8,53.75,53.75,58119.0,52.8834,52.8932,52.8441,52.8441,58119.0
2024-01-17 12:25:00,53.75,53.76,53.73,53.74,101109.0,52.8441,52.8539,52.8244,52.8342,101109.0
2024-01-17 12:30:00,53.74,53.75,53.72,53.75,61053.0,52.8342,52.8441,52.8146,52.8441,61053.0
2024-01-17 12:35:00,53.75,53.78,53.74,53.78,46425.0,52.8441,52.8735,52.8342,52.8735,46425.0
2024-01-17 12:40:00,53.77,53.77,53.72,53.73,43875.0,52.8637,52.8637,52.8146,52.8244,43875.0
2024-01-17 12:45:00,53.73,53.75,53.71,53.74,44391.0,52.8244,52.8441,52.8047,52.8342,44391.0
2024-01-17 12:50:00,53.74,53.76,53.73,53.76,38559.0,52.8342,52.8539,52.8244,52.8539,38559.0
2024-01-17 12:55:00,53.76,53.78,53.75,53.76,53799.0,52.8539,52.8735,52.8441,52.8539,53799.0
2024-01-17 13:00:00,53.76,53.78,53.75,53.76,57375.0,52.8539,52.8735,52.8441,52.8539,57375.0
2024-01-17 13:05:00,53.76,53.78,53.74,53.75,71346.0,52.8539,52.8735,52.8342,52.8441,71346.0
2024-01-17 13:10:00,53.74,53.75,53.72,53.74,66405.0,52.8342,52.8441,52.8146,52.8342,66405.0
2024-01-17 13:15:00,53.73,53.73,53.69,53.7,84363.0,52.8244,52.8244,52.7851,52.7949,84363.0
2024-01-17 13:20:00,53.7,53.7,53.62,53.62,89214.0,52.7949,52.7949,52.7162,52.7162,89214.0
2024-01-17 13:25:00,53.62,53.65,53.62,53.63,60666.0,52.7162,52.7457,52.7162,52.7261,60666.0
2024-01-17 13:30:00,53.63,53.64,53.6,53.61,113142.0,52.7261,52.7359,52.6966,52.7064,113142.0
2024-01-17 13:35:00,53.62,53.63,53.59,53.6,111651.0,52.7162,52.7261,52.6867,52.6966,111651.0
2024-01-17 13:40:00,53.61,53.61,53.57,53.59,89739.0,52.7064,52.7064,52.6671,52.6867,89739.0
2024-01-17 13:45:00,53.59,53.6,53.54,53.55,99294.0,52.6867,52.6966,52.6376,52.6474,99294.0
2024-01-17 13:50:00,53.55,53.61,53.55,53.61,81996.0,52.6474,52.7064,52.6474,52.7064,81996.0
2024-01-17 13:55:00,53.61,53.61,53.59,53.61,54708.0,52.7064,52.7064,52.6867,52.7064,54708.0
2024-01-17 14:00:00,53.61,53.63,53.61,53.63,94473.0,52.7064,52.7261,52.7064,52.7261,94473.0
2024-01-17 14:05:00,53.63,53.64,53.6,53.61,60273.0,52.7261,52.7359,52.6966,52.7064,60273.0
2024-01-17 14:10:00,53.61,53.63,53.61,53.62,57894.0,52.7064,52.7261,52.7064,52.7162,57894.0
2024-01-17 14:15:00,53.61,53.66,53.61,53.65,36996.0,52.7064,52.7556,52.7064,52.7457,36996.0
2024-01-17 14:20:00,53.66,53.7,53.64,53.69,63876.0,52.7556,52.7949,52.7359,52.7851,63876.0
2024-01-17 14:25:00,53.69,53.69,53.64,53.67,73119.0,52.7851,52.7851,52.7359,52.7654,73119.0
2024-01-17 14:30:00,53.68,53.72,53.68,53.72,55290.0,52.7752,52.8146,52.7752,52.8146,55290.0
2024-01-17 14:35:00,53.72,53.73,53.71,53.73,44715.0,52.8146,52.8244,52.8047,52.8244,44715.0
2024-01-17 14:40:00,53.73,53.75,53.72,53.74,65388.0,52.8244,52.8441,52.8146,52.8342,65388.0
2024-01-17 14:45:00,53.74,53.75,53.72,53.73,68280.0,52.8342,52.8441,52.8146,52.8244,68280.0
2024-01-17 14:50:00,53.73,53.73,53.71,53.73,62454.0,52.8244,52.8244,52.8047,52.8244,62454.0
2024-01-17 14:55:00,53.73,53.75,53.72,53.72,78021.0,52.8244,52.8441,52.8146,52.8146,78021.0
2024-01-17 15:00:00,53.72,53.73,53.69,53.72,93876.0,52.8146,52.8244,52.7851,52.8146,93876.0
2024-01-17 15:05:00,53.72,53.72,53.68,53.69,108342.0,52.8146,52.8146,52.7752,52.7851,108342.0
2024-01-17 15:10:00,53.69,53.7,53.66,53.68,93630.0,52.7851,52.7949,52.7556,52.7752,93630.0
2024-01-17 15:15:00,53.68,53.71,53.67,53.7,75171.0,52.7752,52.8047,52.7654,52.7949,75171.0
2024-01-17 15:20:00,53.7,53.71,53.67,53.69,99006.0,52.7949,52.8047,52.7654,52.7851,99006.0
2024-01-17 15:25:00,53.69,53.71,53.68,53.69,89175.0,52.7851,52.8047,52.7752,52.7851,89175.0
2024-01-17 15:30:00,53.69,53.7,53.68,53.69,179946.0,52.7851,52.7949,52.7752,52.7851,179946.0
2024-01-17 15:35:00,53.69,53.71,53.67,53.69,139059.0,52.7851,52.8047,52.7654,52.7851,139059.0
2024-01-17 15:40:00,53.69,53.72,53.69,53.7,143655.0,52.7851,52.8146,52.7851,52.7949,143655.0
2024-01-17 15:45:00,53.71,53.73,53.7,53.7,186282.0,52.8047,52.8244,52.7949,52.7949,186282.0
2024-01-17 15:50:00,53.7,53.77,53.7,53.72,285030.0,52.7949,52.8637,52.7949,52.8146,285030.0
2024-01-17 15:55:00,53.72,53.76,53.66,53.69,819678.0,52.8146,52.8539,52.7556,52.7851,819678.0
2024-01-18 09:30:00,53.72,53.87,53.67,53.87,370059.0,52.8146,52.962,52.7654,52.962,370059.0
2024-01-18 09:35:00,53.86,53.88,53.69,53.7,150489.0,52.9522,52.9719,52.7851,52.7949,150489.0
2024-01-18 09:40:00,53.7,53.74,53.66,53.71,142746.0,52.7949,52.8342,52.7556,52.8047,142746.0
2024-01-18 09:45:00,53.71,53.72,53.61,53.65,181779.0,52.8047,52.8146,52.7064,52.7457,181779.0
2024-01-18 09:50:00,53.65,53.7,53.58,53.63,155325.0,52.7457,52.7949,52.6769,52.7261,155325.0
2024-01-18 09:55:00,53.62,53.63,53.56,53.62,108186.0,52.7162,52.7261,52.6573,52.7162,108186.0
2024-01-18 10:00:00,53.62,53.7,53.62,53.67,109881.0,52.7162,52.7949,52.7162,52.7654,109881.0
2024-01-18 10:05:00,53.68,53.73,53.66,53.71,117975.0,52.7752,52.8244,52.7556,52.8047,117975.0
2024-01-18 10:10:00,53.72,53.79,53.71,53.75,142785.0,52.8146,52.8834,52.8047,52.8441,142785.0
2024-01-18 10:15:00,53.75,53.81,53.74,53.78,178140.0,52.8441,52.903,52.8342,52.8735,178140.0
2024-01-18 10:20:00,53.78,53.78,53.7,53.71,216684.0,52.8735,52.8735,52.7949,52.8047,216684.0
2024-01-18 10:25:00,53.71,53.82,53.71,53.81,86142.0,52.8047,52.9129,52.8047,52.903,86142.0
2024-01-18 10:30:00,53.82,53.86,53.79,53.79,92964.0,52.9129,52.9522,52.8834,52.8834,92964.0
2024-01-18 10:35:00,53.8,53.84,53.78,53.84,77889.0,52.8932,52.9325,52.8735,52.9325,77889.0
2024-01-18 10:40:00,53.84,53.86,53.79,53.85,70878.0,52.9325,52.9522,52.8834,52.9424,70878.0
2024-01-18 10:45:00,53.85,53.87,53.84,53.85,88452.0,52.9424,52.962,52.9325,52.9424,88452.0
2024-01-18 10:50:00,53.86,53.87,53.8,53.8,76617.0,52.9522,52.962,52.8932,52.8932,76617.0
2024-01-18 10:55:00,53.81,53.83,53.79,53.81,96195.0,52.903,52.9227,52.8834,52.903,96195.0
2024-01-18 11:00:00,53.8,53.8,53.75,53.77,83910.0,52.8932,52.8932,52.8441,52.8637,83910.0
2024-01-18 11:05:00,53.77,53.78,53.75,53.77,70119.0,52.8637,52.8735,52.8441,52.8637,70119.0
2024-01-18 11:10:00,53.78,53.8,53.77,53.8,55032.0,52.8735,52.8932,52.8637,52.8932,55032.0
2024-01-18 11:15:00,53.8,53.81,53.77,53.77,96408.0,52.8932,52.903,52.8637,52.8637,96408.0
2024-01-18 11:20:00,53.78,53.8,53.76,53.77,64566.0,52.8735,52.8932,52.8539,52.8637,64566.0
2024-01-18 11:25:00,53.78,53.79,53.75,53.75,70680.0,52.8735,52.8834,52.8441,52.8441,70680.0
2024-01-18 11:30:00,53.75,53.83,53.75,53.83,62022.0,52.8441,52.9227,52.8441,52.9227,62022.0
2024-01-18 11:35:00,53.83,53.87,53.82,53.85,299262.0,52.9227,52.962,52.9129,52.9424,299262.0
2024-01-18 11:40:00,53.85,53.86,53.77,53.77,92763.0,52.9424,52.9522,52.8637,52.8637,92763.0
2024-01-18 11:45:00,53.77,53.78,53.72,53.72,81063.0,52.8637,52.8735,52.8146,52.8146,81063.0
2024-01-18 11:50:00,53.73,53.79,53.73,53.79,68832.0,52.8244,52.8834,52.8244,52.8834,68832.0
2024-01-18 11:55:00,53.8,53.81,53.78,53.79,70839.0,52.8932,52.903,52.8735,52.8834,70839.0
2024-01-18 12:00:00,53.8,53.8,53.72,53.74,94443.0,52.8932,52.8932,52.8146,52.8342,94443.0
2024-01-18 12:05:00,53.74,53.74,53.7,53.74,62532.0,52.8342,52.8342,52.7949,52.8342,62532.0
2024-01-18 12:10:00,53.74,53.75,53.69,53.73,66759.0,52.8342,52.8441,52.7851,52.8244,66759.0
2024-01-18 12:15:00,53.73,53.76,53.72,53.74,46515.0,52.8244,52.8539,52.8146,52.8342,46515.0
2024-01-18 12:20:00,53.73,53.77,53.73,53.75,198594.0,52.8244,52.8637,52.8244,52.8441,198594.0
2024-01-18 12:25:00,53.75,53.78,53.73,53.74,62034.0,52.8441,52.8735,52.8244,52.8342,62034.0
2024-01-18 12:30:00,53.75,53.76,53.72,53.73,53298.0,52.8441,52.8539,52.8146,52.8244,53298.0
2024-01-18 12:35:00,53.73,53.75,53.71,53.75,42372.0,52.8244,52.8441,52.8047,52.8441,42372.0
2024-01-18 12:40:00,53.76,53.8,53.75,53.8,99177.0,52.8539,52.8932,52.8441,52.8932,99177.0
2024-01-18 12:45:00,53.8,53.82,53.78,53.8,60546.0,52.8932,52.9129,52.8735,52.8932,60546.0
2024-01-18 12:50:00,53.8,53.82,53.78,53.81,59772.0,52.8932,52.9129,52.8735,52.903,59772.0
2024-01-18 12:55:00,53.82,53.84,53.81,53.83,91659.0,52.9129,52.9325,52.903,52.9227,91659.0
2024-01-18 13:00:00,53.84,53.84,53.82,53.84,86442.0,52.9325,52.9325,52.9129,52.9325,86442.0
2024-01-18 13:05:00,53.84,53.86,53.81,53.85,116901.0,52.9325,52.9522,52.903,52.9424,116901.0
2024-01-18 13:10:00,53.85,53.88,53.84,53.86,72801.0,52.9424,52.9719,52.9325,52.9522,72801.0
2024-01-18 13:15:00,53.87,53.89,53.85,53.86,88476.0,52.962,52.9817,52.9424,52.9522,88476.0
2024-01-18 13:20:00,53.86,53.9,53.86,53.88,53244.0,52.9522,52.9915,52.9522,52.9719,53244.0
2024-01-18 13:25:00,53.88,53.91,53.86,53.9,65814.0,52.9719,53.0014,52.9522,52.9915,65814.0
2024-01-18 13:30:00,53.9,53.96,53.9,53.96,155559.0,52.9915,53.0505,52.9915,53.0505,155559.0
2024-01-18 13:35:00,53.96,54.05,53.95,54.05,196596.0,53.0505,53.139,53.0407,53.139,196596.0
2024-01-18 13:40:00,54.05,54.11,54.04,54.1,145590.0,53.139,53.198,53.1292,53.1882,145590.0
2024-01-18 13:45:00,54.1,54.1,54.03,54.05,174027.0,53.1882,53.1882,53.1193,53.139,174027.0
2024-01-18 13:50:00,54.05,54.09,54.04,54.09,105369.0,53.139,53.1783,53.1292,53.1783,105369.0
2024-01-18 13:55:00,54.09,54.1,54.04,54.04,97611.0,53.1783,53.1882,53.1292,53.1292,97611.0
2024-01-18 14:00:00,54.04,54.1,54.03,54.09,105246.0,53.1292,53.1882,53.1193,53.1783,105246.0
2024-01-18 14:05:00,54.09,54.14,54.06,54.09,238905.0,53.1783,53.2275,53.1488,53.1783,238905.0
2024-01-18 14:10:00,54.1,54.19,54.1,54.19,139167.0,53.1882,53.2766,53.1882,53.2766,139167.0
2024-01-18 14:15:00,54.19,54.21,54.18,54.19,141354.0,53.2766,53.2963,53.2668,53.2766,141354.0
2024-01-18 14:20:00,54.19,54.26,54.16,54.24,199767.0,53.2766,53.3455,53.2471,53.3258,199767.0
2024-01-18 14:25:00,54.23,54.26,54.2,54.21,216012.0,53.316,53.3455,53.2865,53.2963,216012.0
2024-01-18 14:30:00,54.21,54.25,54.2,54.23,109734.0,53.2963,53.3356,53.2865,53.316,109734.0
2024-01-18 14:35:00,54.23,54.25,54.22,54.22,67440.0,53.316,53.3356,53.3061,53.3061,67440.0
2024-01-18 14:40:00,54.23,54.25,54.22,54.24,142731.0,53.316,53.3356,53.3061,53.3258,142731.0
2024-01-18 14:45:00,54.24,54.24,54.21,54.24,147090.0,53.3258,53.3258,53.2963,53.3258,147090.0
2024-01-18 14:50:00,54.24,54.27,54.22,54.25,106284.0,53.3258,53.3553,53.3061,53.3356,106284.0
2024-01-18 14:55:00,54.25,54.28,54.24,54.25,129861.0,53.3356,53.3651,53.3258,53.3356,129861.0
2024-01-18 15:00:00,54.25,54.28,54.24,54.27,182835.0,53.3356,53.3651,53.3258,53.3553,182835.0
2024-01-18 15:05:00,54.26,54.31,54.26,54.3,141288.0,53.3455,53.3946,53.3455,53.3848,141288.0
2024-01-18 15:10:00,54.3,54.34,54.3,54.32,200853.0,53.3848,53.4241,53.3848,53.4044,200853.0
2024-01-18 15:15:00,54.32,54.38,54.32,54.37,257235.0,53.4044,53.4634,53.4044,53.4536,257235.0
2024-01-18 15:20:00,54.36,54.41,54.35,54.39,346149.0,53.4438,53.4929,53.4339,53.4733,346149.0
2024-01-18 15:25:00,54.39,54.42,54.39,54.42,133077.0,53.4733,53.5028,53.4733,53.5028,133077.0
2024-01-18 15:30:00,54.42,54.45,54.42,54.43,190971.0,53.5028,53.5323,53.5028,53.5126,190971.0
2024-01-18 15:35:00,54.44,54.46,54.38,54.38,263742.0,53.5224,53.5421,53.4634,53.4634,263742.0
2024-01-18 15:40:00,54.38,54.4,54.37,54.4,216018.0,53.4634,53.4831,53.4536,53.4831,216018.0
2024-01-18 15:45:00,54.39,54.4,54.36,54.37,331023.0,53.4733,53.4831,53.4438,53.4536,331023.0
2024-01-18 15:50:00,54.37,54.44,54.36,54.4,380289.0,53.4536,53.5224,53.4438,53.4831,380289.0
2024-01-18 15:55:00,54.39,54.46,54.37,54.41,1115694.0,53.4733,53.5421,53.4536,53.4929,1115694.0
2024-01-19 09:30:00,54.48,54.52,54.15,54.31,1508409.0,53.5617,53.6011,53.2373,53.3946,1508409.0
2024-01-19 09:35:00,54.3,54.38,54.14,54.21,171168.0,53.3848,53.4634,53.2275,53.2963,171168.0
2024-01-19 09:40:00,54.23,54.25,54.11,54.11,144234.0,53.316,53.3356,53.198,53.198,144234.0
2024-01-19 09:45:00,54.11,54.11,53.89,53.9,271041.0,53.198,53.198,52.9817,52.9915,271041.0
2024-01-19 09:50:00,53.9,54.09,53.89,54.07,221562.0,52.9915,53.1783,52.9817,53.1587,221562.0
2024-01-19 09:55:00,54.06,54.06,53.98,54.03,108720.0,53.1488,53.1488,53.0702,53.1193,108720.0
2024-01-19 10:00:00,54.03,54.12,53.94,53.96,214626.0,53.1193,53.2078,53.0309,53.0505,214626.0
2024-01-19 10:05:00,53.95,54.0,53.91,53.93,135837.0,53.0407,53.0898,53.0014,53.021,135837.0
2024-01-19 10:10:00,53.93,53.94,53.81,53.83,214395.0,53.021,53.0309,52.903,52.9227,214395.0
2024-01-19 10:15:00,53.84,53.93,53.84,53.87,311799.0,52.9325,53.021,52.9325,52.962,311799.0
2024-01-19 10:20:00,53.87,53.92,53.87,53.9,128157.0,52.962,53.0112,52.962,52.9915,128157.0
2024-01-19 10:25:00,53.9,53.96,53.87,53.96,120816.0,52.9915,53.0505,52.962,53.0505,120816.0
2024-01-19 10:30:00,53.96,53.98,53.91,53.92,96762.0,53.0505,53.0702,53.0014,53.0112,96762.0
2024-01-19 10:35:00,53.92,53.95,53.92,53.94,97293.0,53.0112,53.0407,53.0112,53.0309,97293.0
2024-01-19 10:40:00,53.94,54.0,53.94,53.99,120021.0,53.0309,53.0898,53.0309,53.08,120021.0
2024-01-19 10:45:00,53.99,54.04,53.99,54.02,127866.0,53.08,53.1292,53.08,53.1095,127866.0
2024-01-19 10:50:00,54.02,54.03,53.98,53.98,80103.0,53.1095,53.1193,53.0702,53.0702,80103.0
2024-01-19 10:55:00,53.99,54.03,53.99,54.02,128532.0,53.08,53.1193,53.08,53.1095,128532.0
2024-01-19 11:00:00,54.03,54.03,53.98,54.02,119928.0,53.1193,53.1193,53.0702,53.1095,119928.0
2024-01-19 11:05:00,54.03,54.06,54.02,54.04,73443.0,53.1193,53.1488,53.1095,53.1292,73443.0
2024-01-19 11:10:00,54.05,54.09,54.02,54.09,124821.0,53.139,53.1783,53.1095,53.1783,124821.0
2024-01-19 11:15:00,54.09,54.13,54.07,54.11,90729.0,53.1783,53.2176,53.1587,53.198,90729.0
2024-01-19 11:20:00,54.11,54.12,54.07,54.1,70716.0,53.198,53.2078,53.1587,53.1882,70716.0
2024-01-19 11:25:00,54.1,54.13,54.09,54.1,76476.0,53.1882,53.2176,53.1783,53.1882,76476.0
2024-01-19 11:30:00,54.1,54.12,54.08,54.11,113748.0,53.1882,53.2078,53.1685,53.198,113748.0
2024-01-19 11:35:00,54.1,54.13,54.09,54.11,119718.0,53.1882,53.2176,53.1783,53.198,119718.0
2024-01-19 11:40:00,54.1,54.1,54.05,54.07,78534.0,53.1882,53.1882,53.139,53.1587,78534.0
2024-01-19 11:45:00,54.07,54.11,54.07,54.08,57687.0,53.1587,53.198,53.1587,53.1685,57687.0
2024-01-19 11:50:00,54.08,54.13,54.07,54.11,107877.0,53.1685,53.2176,53.1587,53.198,107877.0
2024-01-19 11:55:00,54.11,54.14,54.1,54.14,94989.0,53.198,53.2275,53.1882,53.2275,94989.0
2024-01-19 12:00:00,54.14,54.15,54.11,54.14,74130.0,53.2275,53.2373,53.198,53.2275,74130.0
2024-01-19 12:05:00,54.15,54.15,54.13,54.14,62499.0,53.2373,53.2373,53.2176,53.2275,62499.0
2024-01-19 12:10:00,54.14,54.14,54.09,54.12,83544.0,53.2275,53.2275,53.1783,53.2078,83544.0
2024-01-19 12:15:00,54.12,54.15,54.11,54.14,60093.0,53.2078,53.2373,53.198,53.2275,60093.0
2024-01-19 12:20:00,54.14,54.17,54.14,54.15,67779.0,53.2275,53.257,53.2275,53.2373,67779.0
2024-01-19 12:25:00,54.15,54.16,54.12,54.12,97998.0,53.2373,53.2471,53.2078,53.2078,97998.0
2024-01-19 12:30:00,54.13,54.17,54.12,54.15,142278.0,53.2176,53.257,53.2078,53.2373,142278.0
2024-01-19 12:35:00,54.15,54.19,54.15,54.15,117819.0,53.2373,53.2766,53.2373,53.2373,117819.0
2024-01-19 12:40:00,54.15,54.15,54.11,54.15,101637.0,53.2373,53.2373,53.198,53.2373,101637.0
2024-01-19 12:45:00,54.14,54.16,54.14,54.16,69354.0,53.2275,53.2471,53.2275,53.2471,69354.0
2024-01-19 12:50:00,54.17,54.2,54.17,54.18,41193.0,53.257,53.2865,53.257,53.2668,41193.0
2024-01-19 12:55:00,54.19,54.2,54.17,54.2,66597.0,53.2766,53.2865,53.257,53.2865,66597.0
2024-01-19 13:00:00,54.2,54.2,54.16,54.17,59421.0,53.2865,53.2865,53.2471,53.257,59421.0
2024-01-19 13:05:00,54.17,54.18,54.15,54.17,102603.0,53.257,53.2668,53.2373,53.257,102603.0
2024-01-19 13:10:00,54.17,54.21,54.16,54.21,98427.0,53.257,53.2963,53.2471,53.2963,98427.0
2024-01-19 13:15:00,54.21,54.25,54.21,54.23,88536.0,53.2963,53.3356,53.2963,53.316,88536.0
2024-01-19 13:20:00,54.23,54.24,54.23,54.24,59475.0,53.316,53.3258,53.316,53.3258,59475.0
2024-01-19 13:25:00,54.24,54.25,54.21,54.24,67548.0,53.3258,53.3356,53.2963,53.3258,67548.0
2024-01-19 13:30:00,54.24,54.25,54.21,54.21,76605.0,53.3258,53.3356,53.2963,53.2963,76605.0
2024-01-19 13:35:00,54.21,54.23,54.2,54.23,76881.0,53.2963,53.316,53.2865,53.316,76881.0
2024-01-19 13:40:00,54.23,54.25,54.21,54.24,75144.0,53.316,53.3356,53.2963,53.3258,75144.0
2024-01-19 13:45:00,54.24,54.24,54.2,54.22,67326.0,53.3258,53.3258,53.2865,53.3061,67326.0
2024-01-19 13:50:00,54.22,54.23,54.2,54.22,78771.0,53.3061,53.316,53.2865,53.3061,78771.0
2024-01-19 13:55:00,54.21,54.24,54.2,54.23,82599.0,53.2963,53.3258,53.2865,53.316,82599.0
2024-01-19 14:00:00,54.23,54.26,54.22,54.24,117285.0,53.316,53.3455,53.3061,53.3258,117285.0
2024-01-19 14:05:00,54.25,54.25,54.2,54.23,84114.0,53.3356,53.3356,53.2865,53.316,84114.0
2024-01-19 14:10:00,54.23,54.27,54.22,54.26,133284.0,53.316,53.3553,53.3061,53.3455,133284.0
2024-01-19 14:15:00,54.26,54.28,54.24,54.25,117282.0,53.3455,53.3651,53.3258,53.3356,117282.0
2024-01-19 14:20:00,54.25,54.27,54.23,54.27,87279.0,53.3356,53.3553,53.316,53.3553,87279.0
2024-01-19 14:25:00,54.27,54.32,54.26,54.27,158817.0,53.3553,53.4044,53.3455,53.3553,158817.0
2024-01-19 14:30:00,54.27,54.28,54.22,54.24,127035.0,53.3553,53.3651,53.3061,53.3258,127035.0
2024-01-19 14:35:00,54.24,54.28,54.22,54.27,111633.0,53.3258,53.3651,53.3061,53.3553,111633.0
2024-01-19 14:40:00,54.27,54.27,54.21,54.24,116925.0,53.3553,53.3553,53.2963,53.3258,116925.0
2024-01-19 14:45:00,54.24,54.26,54.21,54.24,98613.0,53.3258,53.3455,53.2963,53.3258,98613.0
2024-01-19 14:50:00,54.24,54.24,54.2,54.2,92541.0,53.3258,53.3258,53.2865,53.2865,92541.0
2024-01-19 14:55:00,54.21,54.21,54.18,54.19,138405.0,53.2963,53.2963,53.2668,53.2766,138405.0
2024-01-19 15:00:00,54.19,54.2,54.15,54.16,143547.0,53.2766,53.2865,53.2373,53.2471,143547.0
2024-01-19 15:05:00,54.16,54.18,54.13,54.13,112416.0,53.2471,53.2668,53.2176,53.2176,112416.0
2024-01-19 15:10:00,54.13,54.13,54.1,54.13,151809.0,53.2176,53.2176,53.1882,53.2176,151809.0
2024-01-19 15:15:00,54.13,54.14,54.1,54.1,115026.0,53.2176,53.2275,53.1882,53.1882,115026.0
2024-01-19 15:20:00,54.1,54.14,54.09,54.13,180000.0,53.1882,53.2275,53.1783,53.2176,180000.0
2024-01-19 15:25:00,54.13,54.14,54.1,54.11,160923.0,53.2176,53.2275,53.1882,53.198,160923.0
2024-01-19 15:30:00,54.11,54.11,54.02,54.06,322845.0,53.198,53.198,53.1095,53.1488,322845.0
2024-01-19 15:35:00,54.06,54.07,54.01,54.01,141987.0,53.1488,53.1587,53.0997,53.0997,141987.0
2024-01-19 15:40:00,54.01,54.06,54.0,54.06,281097.0,53.0997,53.1488,53.0898,53.1488,281097.0
2024-01-19 15:45:00,54.06,54.14,54.06,54.11,286623.0,53.1488,53.2275,53.1488,53.198,286623.0
2024-01-19 15:50:00,54.11,54.16,54.08,54.16,294504.0,53.198,53.2471,53.1685,53.2471,294504.0
2024-01-19 15:55:00,54.16,54.17,54.09,54.13,872097.0,53.2471,53.257,53.1783,53.2176,872097.0
2024-01-22 09:30:00,54.26,54.32,54.04,54.05,462918.0,53.3455,53.4044,53.1292,53.139,462918.0
2024-01-22 09:35:00,54.05,54.06,53.83,54.01,263844.0,53.139,53.1488,52.9227,53.0997,263844.0
2024-01-22 09:40:00,54.0,54.02,53.86,54.0,210972.0,53.0898,53.1095,52.9522,53.0898,210972.0
2024-01-22 09:45:00,54.0,54.06,54.0,54.01,116835.0,53.0898,53.1488,53.0898,53.0997,116835.0
2024-01-22 09:50:00,54.01,54.09,53.98,54.05,169287.0,53.0997,53.1783,53.0702,53.139,169287.0
2024-01-22 09:55:00,54.04,54.06,53.92,53.95,381327.0,53.1292,53.1488,53.0112,53.0407,381327.0
2024-01-22 10:00:00,53.96,53.99,53.84,53.89,261528.0,53.0505,53.08,52.9325,52.9817,261528.0
2024-01-22 10:05:00,53.89,53.99,53.89,53.97,163869.0,52.9817,53.08,52.9817,53.0603,163869.0
2024-01-22 10:10:00,53.96,53.97,53.9,53.94,144252.0,53.0505,53.0603,52.9915,53.0309,144252.0
2024-01-22 10:15:00,53.95,53.99,53.93,53.95,92829.0,53.0407,53.08,53.021,53.0407,92829.0
2024-01-22 10:20:00,53.95,54.02,53.93,54.02,128385.0,53.0407,53.1095,53.021,53.1095,128385.0
2024-01-22 10:25:00,54.02,54.03,53.98,54.0,111561.0,53.1095,53.1193,53.0702,53.0898,111561.0
2024-01-22 10:30:00,54.01,54.06,53.99,54.04,124890.0,53.0997,53.1488,53.08,53.1292,124890.0
2024-01-22 10:35:00,54.04,54.04,53.99,54.04,66909.0,53.1292,53.1292,53.08,53.1292,66909.0
2024-01-22 10:40:00,54.04,54.08,54.01,54.04,101385.0,53.1292,53.1685,53.0997,53.1292,101385.0
2024-01-22 10:45:00,54.04,54.07,54.01,54.05,82749.0,53.1292,53.1587,53.0997,53.139,82749.0
2024-01-22 10:50:00,54.05,54.09,54.04,54.09,61896.0,53.139,53.1783,53.1292,53.1783,61896.0
2024-01-22 10:55:00,54.08,54.1,54.02,54.02,93495.0,53.1685,53.1882,53.1095,53.1095,93495.0
2024-01-22 11:00:00,54.03,54.03,53.93,53.96,139593.0,53.1193,53.1193,53.021,53.0505,139593.0
2024-01-22 11:05:00,53.97,54.01,53.96,54.0,120243.0,53.0603,53.0997,53.0505,53.0898,120243.0
2024-01-22 11:10:00,54.0,54.04,53.97,54.04,85284.0,53.0898,53.1292,53.0603,53.1292,85284.0
2024-01-22 11:15:00,54.04,54.07,54.04,54.04,60744.0,53.1292,53.1587,53.1292,53.1292,60744.0
2024-01-22 11:20:00,54.05,54.08,54.04,54.08,45186.0,53.139,53.1685,53.1292,53.1685,45186.0
2024-01-22 11:25:00,54.08,54.1,54.05,54.05,55167.0,53.1685,53.1882,53.139,53.139,55167.0
2024-01-22 11:30:00,54.05,54.05,54.02,54.04,59850.0,53.139,53.139,53.1095,53.1292,59850.0
2024-01-22 11:35:00,54.04,54.06,54.02,54.06,86505.0,53.1292,53.1488,53.1095,53.1488,86505.0
2024-01-22 11:40:00,54.06,54.06,54.03,54.04,68583.0,53.1488,53.1488,53.1193,53.1292,68583.0
2024-01-22 11:45:00,54.04,54.08,54.03,54.06,50913.0,53.1292,53.1685,53.1193,53.1488,50913.0
2024-01-22 11:50:00,54.06,54.09,54.05,54.09,34209.0,53.1488,53.1783,53.139,53.1783,34209.0
2024-01-22 11:55:00,54.09,54.11,54.07,54.08,78282.0,53.1783,53.198,53.1587,53.1685,78282.0
2024-01-22 12:00:00,54.08,54.12,54.08,54.12,30753.0,53.1685,53.2078,53.1685,53.2078,30753.0
2024-01-22 12:05:00,54.12,54.13,54.09,54.11,45378.0,53.2078,53.2176,53.1783,53.198,45378.0
2024-01-22 12:10:00,54.11,54.12,54.07,54.12,47691.0,53.198,53.2078,53.1587,53.2078,47691.0
2024-01-22 12:15:00,54.13,54.14,54.12,54.13,36597.0,53.2176,53.2275,53.2078,53.2176,36597.0
2024-01-22 12:20:00,54.14,54.15,54.13,54.13,43515.0,53.2275,53.2373,53.2176,53.2176,43515.0
2024-01-22 12:25:00,54.13,54.15,54.12,54.13,45531.0,53.2176,53.2373,53.2078,53.2176,45531.0
2024-01-22 12:30:00,54.13,54.17,54.13,54.17,85407.0,53.2176,53.257,53.2176,53.257,85407.0
2024-01-22 12:35:00,54.16,54.18,54.15,54.17,77991.0,53.2471,53.2668,53.2373,53.257,77991.0
2024-01-22 12:40:00,54.17,54.19,54.16,54.19,53571.0,53.257,53.2766,53.2471,53.2766,53571.0
2024-01-22 12:45:00,54.19,54.21,54.18,54.18,85452.0,53.2766,53.2963,53.2668,53.2668,85452.0
2024-01-22 12:50:00,54.18,54.18,54.14,54.16,42975.0,53.2668,53.2668,53.2275,53.2471,42975.0
2024-01-22 12:55:00,54.16,54.18,54.15,54.17,74037.0,53.2471,53.2668,53.2373,53.257,74037.0
2024-01-22 13:00:00,54.17,54.18,54.15,54.15,71043.0,53.257,53.2668,53.2373,53.2373,71043.0
2024-01-22 13:05:00,54.15,54.16,54.11,54.13,53850.0,53.2373,53.2471,53.198,53.2176,53850.0
2024-01-22 13:10:00,54.13,54.15,54.11,54.13,50451.0,53.2176,53.2373,53.198,53.2176,50451.0
2024-01-22 13:15:00,54.14,54.15,54.11,54.11,52446.0,53.2275,53.2373,53.198,53.198,52446.0
2024-01-22 13:20:00,54.11,54.13,54.09,54.1,66912.0,53.198,53.2176,53.1783,53.1882,66912.0
2024-01-22 13:25:00,54.1,54.11,54.07,54.07,55407.0,53.1882,53.198,53.1587,53.1587,55407.0
2024-01-22 13:30:00,54.08,54.1,54.06,54.08,51684.0,53.1685,53.1882,53.1488,53.1685,51684.0
2024-01-22 13:35:00,54.08,54.1,54.07,54.08,37611.0,53.1685,53.1882,53.1587,53.1685,37611.0
2024-01-22 13:40:00,54.07,54.09,54.04,54.05,54777.0,53.1587,53.1783,53.1292,53.139,54777.0
2024-01-22 13:45:00,54.05,54.08,54.04,54.07,44283.0,53.139,53.1685,53.1292,53.1587,44283.0
2024-01-22 13:50:00,54.07,54.1,54.06,54.08,51885.0,53.1587,53.1882,53.1488,53.1685,51885.0
2024-01-22 13:55:00,54.08,54.1,54.07,54.09,45618.0,53.1685,53.1882,53.1587,53.1783,45618.0
2024-01-22 14:00:00,54.09,54.11,54.09,54.1,49938.0,53.1783,53.198,53.1783,53.1882,49938.0
2024-01-22 14:05:00,54.1,54.11,54.07,54.07,40362.0,53.1882,53.198,53.1587,53.1587,40362.0
2024-01-22 14:10:00,54.07,54.07,54.04,54.05,51486.0,53.1587,53.1587,53.1292,53.139,51486.0
2024-01-22 14:15:00,54.05,54.06,54.0,54.01,57789.0,53.139,53.1488,53.0898,53.0997,57789.0
2024-01-22 14:20:00,54.01,54.04,53.99,54.03,75750.0,53.0997,53.1292,53.08,53.1193,75750.0
2024-01-22 14:25:00,54.03,54.06,54.02,54.05,47385.0,53.1193,53.1488,53.1095,53.139,47385.0
2024-01-22 14:30:00,54.05,54.05,54.02,54.04,85551.0,53.139,53.139,53.1095,53.1292,85551.0
2024-01-22 14:35:00,54.04,54.07,54.04,54.06,54096.0,53.1292,53.1587,53.1292,53.1488,54096.0
2024-01-22 14:40:00,54.06,54.08,54.04,54.05,49701.0,53.1488,53.1685,53.1292,53.139,49701.0
2024-01-22 14:45:00,54.05,54.1,54.04,54.09,79998.0,53.139,53.1882,53.1292,53.1783,79998.0
2024-01-22 14:50:00,54.09,54.1,54.07,54.07,64995.0,53.1783,53.1882,53.1587,53.1587,64995.0
2024-01-22 14:55:00,54.08,54.12,54.07,54.11,64299.0,53.1685,53.2078,53.1587,53.198,64299.0
2024-01-22 15:00:00,54.12,54.13,54.09,54.12,113730.0,53.2078,53.2176,53.1783,53.2078,113730.0
2024-01-22 15:05:00,54.12,54.12,54.08,54.11,55146.0,53.2078,53.2078,53.1685,53.198,55146.0
2024-01-22 15:10:00,54.11,54.14,54.1,54.13,62685.0,53.198,53.2275,53.1882,53.2176,62685.0
2024-01-22 15:15:00,54.13,54.15,54.13,54.13,57426.0,53.2176,53.2373,53.2176,53.2176,57426.0
2024-01-22 15:20:00,54.13,54.17,54.11,54.16,120624.0,53.2176,53.257,53.198,53.2471,120624.0
2024-01-22 15:25:00,54.16,54.19,54.15,54.16,116787.0,53.2471,53.2766,53.2373,53.2471,116787.0
2024-01-22 15:30:00,54.16,54.18,54.14,54.14,193125.0,53.2471,53.2668,53.2275,53.2275,193125.0
2024-01-22 15:35:00,54.14,54.16,54.13,54.14,132561.0,53.2275,53.2471,53.2176,53.2275,132561.0
2024-01-22 15:40:00,54.14,54.15,54.12,54.13,160014.0,53.2275,53.2373,53.2078,53.2176,160014.0
2024-01-22 15:45:00,54.13,54.15,54.12,54.12,215856.0,53.2176,53.2373,53.2078,53.2078,215856.0
2024-01-22 15:50:00,54.12,54.15,54.1,54.13,255240.0,53.2078,53.2373,53.1882,53.2176,255240.0
2024-01-22 15:55:00,54.13,54.16,54.13,54.13,560931.0,53.2176,53.2471,53.2176,53.2176,560931.0
2024-01-23 09:30:00,54.04,54.13,54.0,54.12,303798.0,53.1292,53.2176,53.0898,53.2078,303798.0
2024-01-23 09:35:00,54.13,54.13,53.93,53.94,127080.0,53.2176,53.2176,53.021,53.0309,127080.0
2024-01-23 09:40:00,53.94,54.0,53.94,53.98,89421.0,53.0309,53.0898,53.0309,53.0702,89421.0
2024-01-23 09:45:00,53.98,54.03,53.96,54.03,102882.0,53.0702,53.1193,53.0505,53.1193,102882.0
2024-01-23 09:50:00,54.02,54.04,53.96,53.97,89511.0,53.1095,53.1292,53.0505,53.0603,89511.0
2024-01-23 09:55:00,53.98,54.07,53.98,54.04,84519.0,53.0702,53.1587,53.0702,53.1292,84519.0
2024-01-23 10:00:00,54.05,54.1,54.04,54.07,81252.0,53.139,53.1882,53.1292,53.1587,81252.0
2024-01-23 10:05:00,54.08,54.1,54.06,54.07,107376.0,53.1685,53.1882,53.1488,53.1587,107376.0
2024-01-23 10:10:00,54.07,54.07,54.02,54.04,83313.0,53.1587,53.1587,53.1095,53.1292,83313.0
2024-01-23 10:15:00,54.05,54.12,54.04,54.12,70500.0,53.139,53.2078,53.1292,53.2078,70500.0
2024-01-23 10:20:00,54.13,54.13,54.06,54.08,107775.0,53.2176,53.2176,53.1488,53.1685,107775.0
2024-01-23 10:25:00,54.08,54.14,54.06,54.14,69591.0,53.1685,53.2275,53.1488,53.2275,69591.0
2024-01-23 10:30:00,54.14,54.15,54.07,54.11,119697.0,53.2275,53.2373,53.1587,53.198,119697.0
2024-01-23 10:35:00,54.1,54.12,54.09,54.12,82752.0,53.1882,53.2078,53.1783,53.2078,82752.0
2024-01-23 10:40:00,54.12,54.14,54.07,54.07,80028.0,53.2078,53.2275,53.1587,53.1587,80028.0
2024-01-23 10:45:00,54.08,54.17,54.07,54.17,100722.0,53.1685,53.257,53.1587,53.257,100722.0
2024-01-23 10:50:00,54.16,54.2,54.14,54.19,115968.0,53.2471,53.2865,53.2275,53.2766,115968.0
2024-01-23 10:55:00,54.19,54.24,54.14,54.15,205449.0,53.2766,53.3258,53.2275,53.2373,205449.0
2024-01-23 11:00:00,54.15,54.19,54.15,54.17,100203.0,53.2373,53.2766,53.2373,53.257,100203.0
2024-01-23 11:05:00,54.16,54.18,54.11,54.11,96399.0,53.2471,53.2668,53.198,53.198,96399.0
2024-01-23 11:10:00,54.12,54.16,54.11,54.11,107409.0,53.2078,53.2471,53.198,53.198,107409.0
2024-01-23 11:15:00,54.12,54.14,54.09,54.1,91833.0,53.2078,53.2275,53.1783,53.1882,91833.0
2024-01-23 11:20:00,54.1,54.11,54.0,54.0,158547.0,53.1882,53.198,53.0898,53.0898,158547.0
2024-01-23 11:25:00,54.0,54.0,53.92,53.96,152226.0,53.0898,53.0898,53.0112,53.0505,152226.0
2024-01-23 11:30:00,53.95,53.97,53.92,53.94,110835.0,53.0407,53.0603,53.0112,53.0309,110835.0
2024-01-23 11:35:00,53.94,53.96,53.93,53.95,75864.0,53.0309,53.0505,53.021,53.0407,75864.0
2024-01-23 11:40:00,53.95,53.97,53.93,53.93,88137.0,53.0407,53.0603,53.021,53.021,88137.0
2024-01-23 11:45:00,53.93,53.98,53.93,53.98,78411.0,53.021,53.0702,53.021,53.0702,78411.0
2024-01-23 11:50:00,53.97,54.03,53.97,54.03,68739.0,53.0603,53.1193,53.0603,53.1193,68739.0
2024-01-23 11:55:00,54.02,54.02,53.97,53.98,65487.0,53.1095,53.1095,53.0603,53.0702,65487.0
2024-01-23 12:00:00,53.98,54.02,53.97,54.01,67089.0,53.0702,53.1095,53.0603,53.0997,67089.0
2024-01-23 12:05:00,54.01,54.03,53.99,53.99,42087.0,53.0997,53.1193,53.08,53.08,42087.0
2024-01-23 12:10:00,53.99,54.02,53.99,53.99,50394.0,53.08,53.1095,53.08,53.08,50394.0
2024-01-23 12:15:00,53.99,54.01,53.98,53.99,37539.0,53.08,53.0997,53.0702,53.08,37539.0
2024-01-23 12:20:00,53.99,54.02,53.99,53.99,61842.0,53.08,53.1095,53.08,53.08,61842.0
2024-01-23 12:25:00,53.99,54.0,53.98,54.0,35418.0,53.08,53.0898,53.0702,53.0898,35418.0
2024-01-23 12:30:00,54.0,54.02,54.0,54.0,48210.0,53.0898,53.1095,53.0898,53.0898,48210.0
2024-01-23 12:35:00,54.0,54.02,53.99,54.0,46671.0,53.0898,53.1095,53.08,53.0898,46671.0
2024-01-23 12:40:00,54.0,54.01,53.99,53.99,44151.0,53.0898,53.0997,53.08,53.08,44151.0
2024-01-23 12:45:00,53.99,54.05,53.99,54.05,62133.0,53.08,53.139,53.08,53.139,62133.0
2024-01-23 12:50:00,54.05,54.06,54.04,54.06,74868.0,53.139,53.1488,53.1292,53.1488,74868.0
2024-01-23 12:55:00,54.07,54.08,54.06,54.07,62292.0,53.1587,53.1685,53.1488,53.1587,62292.0
2024-01-23 13:00:00,54.07,54.09,54.06,54.09,29733.0,53.1587,53.1783,53.1488,53.1783,29733.0
2024-01-23 13:05:00,54.09,54.1,54.07,54.08,39684.0,53.1783,53.1882,53.1587,53.1685,39684.0
2024-01-23 13:10:00,54.08,54.09,54.05,54.07,29217.0,53.1685,53.1783,53.139,53.1587,29217.0
2024-01-23 13:15:00,54.07,54.08,54.06,54.07,49359.0,53.1587,53.1685,53.1488,53.1587,49359.0
2024-01-23 13:20:00,54.07,54.09,54.06,54.07,34002.0,53.1587,53.1783,53.1488,53.1587,34002.0
2024-01-23 13:25:00,54.07,54.11,54.07,54.1,45186.0,53.1587,53.198,53.1587,53.1882,45186.0
2024-01-23 13:30:00,54.1,54.12,54.09,54.11,45702.0,53.1882,53.2078,53.1783,53.198,45702.0
2024-01-23 13:35:00,54.1,54.14,54.1,54.14,44391.0,53.1882,53.2275,53.1882,53.2275,44391.0
2024-01-23 13:40:00,54.14,54.14,54.12,54.13,31914.0,53.2275,53.2275,53.2078,53.2176,31914.0
2024-01-23 13:45:00,54.13,54.14,54.1,54.13,39633.0,53.2176,53.2275,53.1882,53.2176,39633.0
2024-01-23 13:50:00,54.13,54.14,54.12,54.14,56565.0,53.2176,53.2275,53.2078,53.2275,56565.0
2024-01-23 13:55:00,54.15,54.16,54.14,54.15,27210.0,53.2373,53.2471,53.2275,53.2373,27210.0
2024-01-23 14:00:00,54.15,54.17,54.12,54.12,73935.0,53.2373,53.257,53.2078,53.2078,73935.0
2024-01-23 14:05:00,54.12,54.12,54.1,54.11,54822.0,53.2078,53.2078,53.1882,53.198,54822.0
2024-01-23 14:10:00,54.11,54.14,54.1,54.13,58290.0,53.198,53.2275,53.1882,53.2176,58290.0
2024-01-23 14:15:00,54.13,54.13,54.11,54.12,27768.0,53.2176,53.2176,53.198,53.2078,27768.0
2024-01-23 14:20:00,54.13,54.14,54.11,54.13,43506.0,53.2176,53.2275,53.198,53.2176,43506.0
2024-01-23 14:25:00,54.14,54.14,54.11,54.13,68544.0,53.2275,53.2275,53.198,53.2176,68544.0
2024-01-23 14:30:00,54.14,54.15,54.13,54.14,34371.0,53.2275,53.2373,53.2176,53.2275,34371.0
2024-01-23 14:35:00,54.14,54.15,54.13,54.15,42237.0,53.2275,53.2373,53.2176,53.2373,42237.0
2024-01-23 14:40:00,54.15,54.16,54.14,54.16,55950.0,53.2373,53.2471,53.2275,53.2471,55950.0
2024-01-23 14:45:00,54.16,54.18,54.16,54.18,49848.0,53.2471,53.2668,53.2471,53.2668,49848.0
2024-01-23 14:50:00,54.18,54.18,54.16,54.17,60516.0,53.2668,53.2668,53.2471,53.257,60516.0
2024-01-23 14:55:00,54.17,54.2,54.17,54.19,83823.0,53.257,53.2865,53.257,53.2766,83823.0
2024-01-23 15:00:00,54.2,54.21,54.18,54.21,98628.0,53.2865,53.2963,53.2668,53.2963,98628.0
2024-01-23 15:05:00,54.21,54.22,54.2,54.2,51060.0,53.2963,53.3061,53.2865,53.2865,51060.0
2024-01-23 15:10:00,54.2,54.24,54.2,54.23,89373.0,53.2865,53.3258,53.2865,53.316,89373.0
2024-01-23 15:15:00,54.23,54.23,54.21,54.23,55140.0,53.316,53.316,53.2963,53.316,55140.0
2024-01-23 15:20:00,54.23,54.24,54.22,54.22,78621.0,53.316,53.3258,53.3061,53.3061,78621.0
2024-01-23 15:25:00,54.22,54.25,54.21,54.24,64713.0,53.3061,53.3356,53.2963,53.3258,64713.0
2024-01-23 15:30:00,54.24,54.25,54.22,54.23,98217.0,53.3258,53.3356,53.3061,53.316,98217.0
2024-01-23 15:35:00,54.23,54.24,54.21,54.23,92475.0,53.316,53.3258,53.2963,53.316,92475.0
2024-01-23 15:40:00,54.23,54.23,54.2,54.22,135228.0,53.316,53.316,53.2865,53.3061,135228.0
2024-01-23 15:45:00,54.22,54.25,54.21,54.22,152823.0,53.3061,53.3356,53.2963,53.3061,152823.0
2024-01-23 15:50:00,54.22,54.25,54.21,54.25,196419.0,53.3061,53.3356,53.2963,53.3356,196419.0
2024-01-23 15:55:00,54.25,54.28,54.24,54.27,517182.0,53.3356,53.3651,53.3258,53.3553,517182.0
2024-01-24 09:30:00,54.3,54.36,54.09,54.15,437796.0,53.3848,53.4438,53.1783,53.2373,437796.0
2024-01-24 09:35:00,54.14,54.17,54.07,54.16,145260.0,53.2275,53.257,53.1587,53.2471,145260.0
2024-01-24 09:40:00,54.17,54.17,54.12,54.14,87648.0,53.257,53.257,53.2078,53.2275,87648.0
2024-01-24 09:45:00,54.13,54.18,54.11,54.16,101541.0,53.2176,53.2668,53.198,53.2471,101541.0
2024-01-24 09:50:00,54.16,54.23,54.09,54.23,171504.0,53.2471,53.316,53.1783,53.316,171504.0
2024-01-24 09:55:00,54.23,54.26,54.2,54.25,120015.0,53.316,53.3455,53.2865,53.3356,120015.0
2024-01-24 10:00:00,54.25,54.27,54.18,54.2,119535.0,53.3356,53.3553,53.2668,53.2865,119535.0
2024-01-24 10:05:00,54.21,54.25,54.18,54.21,109839.0,53.2963,53.3356,53.2668,53.2963,109839.0
2024-01-24 10:10:00,54.21,54.21,54.14,54.15,121059.0,53.2963,53.2963,53.2275,53.2373,121059.0
2024-01-24 10:15:00,54.16,54.16,54.09,54.1,96516.0,53.2471,53.2471,53.1783,53.1882,96516.0
2024-01-24 10:20:00,54.1,54.11,54.09,54.11,51030.0,53.1882,53.198,53.1783,53.198,51030.0
2024-01-24 10:25:00,54.11,54.14,54.05,54.05,77544.0,53.198,53.2275,53.139,53.139,77544.0
2024-01-24 10:30:00,54.05,54.12,54.04,54.12,95127.0,53.139,53.2078,53.1292,53.2078,95127.0
2024-01-24 10:35:00,54.12,54.12,54.06,54.08,69708.0,53.2078,53.2078,53.1488,53.1685,69708.0
2024-01-24 10:40:00,54.09,54.13,54.06,54.12,64893.0,53.1783,53.2176,53.1488,53.2078,64893.0
2024-01-24 10:45:00,54.13,54.13,54.06,54.09,151356.0,53.2176,53.2176,53.1488,53.1783,151356.0
2024-01-24 10:50:00,54.09,54.1,54.02,54.03,104493.0,53.1783,53.1882,53.1095,53.1193,104493.0
2024-01-24 10:55:00,54.03,54.05,54.03,54.03,95586.0,53.1193,53.139,53.1193,53.1193,95586.0
2024-01-24 11:00:00,54.03,54.05,54.02,54.03,113421.0,53.1193,53.139,53.1095,53.1193,113421.0
2024-01-24 11:05:00,54.03,54.05,54.02,54.03,61029.0,53.1193,53.139,53.1095,53.1193,61029.0
2024-01-24 11:10:00,54.03,54.07,54.02,54.06,74499.0,53.1193,53.1587,53.1095,53.1488,74499.0
2024-01-24 11:15:00,54.06,54.08,54.03,54.05,100542.0,53.1488,53.1685,53.1193,53.139,100542.0
2024-01-24 11:20:00,54.05,54.12,54.05,54.1,60444.0,53.139,53.2078,53.139,53.1882,60444.0
2024-01-24 11:25:00,54.12,54.17,54.12,54.15,69846.0,53.2078,53.257,53.2078,53.2373,69846.0
2024-01-24 11:30:00,54.15,54.18,54.14,54.15,116706.0,53.2373,53.2668,53.2275,53.2373,116706.0
2024-01-24 11:35:00,54.14,54.18,54.14,54.15,58584.0,53.2275,53.2668,53.2275,53.2373,58584.0
2024-01-24 11:40:00,54.15,54.15,54.1,54.11,51579.0,53.2373,53.2373,53.1882,53.198,51579.0
2024-01-24 11:45:00,54.11,54.16,54.1,54.15,54678.0,53.198,53.2471,53.1882,53.2373,54678.0
2024-01-24 11:50:00,54.15,54.16,54.13,54.13,51588.0,53.2373,53.2471,53.2176,53.2176,51588.0
2024-01-24 11:55:00,54.13,54.13,54.1,54.11,65994.0,53.2176,53.2176,53.1882,53.198,65994.0
2024-01-24 12:00:00,54.11,54.12,54.08,54.08,43443.0,53.198,53.2078,53.1685,53.1685,43443.0
2024-01-24 12:05:00,54.08,54.09,54.07,54.09,58923.0,53.1685,53.1783,53.1587,53.1783,58923.0
2024-01-24 12:10:00,54.09,54.1,54.05,54.07,53706.0,53.1783,53.1882,53.139,53.1587,53706.0
2024-01-24 12:15:00,54.07,54.08,54.05,54.06,39279.0,53.1587,53.1685,53.139,53.1488,39279.0
2024-01-24 12:20:00,54.05,54.06,54.04,54.04,80913.0,53.139,53.1488,53.1292,53.1292,80913.0
2024-01-24 12:25:00,54.04,54.05,54.03,54.04,58605.0,53.1292,53.139,53.1193,53.1292,58605.0
2024-01-24 12:30:00,54.04,54.05,54.01,54.01,67671.0,53.1292,53.139,53.0997,53.0997,67671.0
2024-01-24 12:35:00,54.01,54.01,53.96,53.97,112743.0,53.0997,53.0997,53.0505,53.0603,112743.0
2024-01-24 12:40:00,53.97,54.0,53.95,53.96,92439.0,53.0603,53.0898,53.0407,53.0505,92439.0
2024-01-24 12:45:00,53.97,53.97,53.93,53.96,235932.0,53.0603,53.0603,53.021,53.0505,235932.0
2024-01-24 12:50:00,53.96,53.98,53.94,53.98,117957.0,53.0505,53.0702,53.0309,53.0702,117957.0
2024-01-24 12:55:00,53.99,54.03,53.99,54.02,84870.0,53.08,53.1193,53.08,53.1095,84870.0
2024-01-24 13:00:00,54.02,54.02,53.96,53.97,126774.0,53.1095,53.1095,53.0505,53.0603,126774.0
2024-01-24 13:05:00,53.97,53.99,53.96,53.98,46182.0,53.0603,53.08,53.0505,53.0702,46182.0
2024-01-24 13:10:00,53.97,53.97,53.94,53.95,61431.0,53.0603,53.0603,53.0309,53.0407,61431.0
2024-01-24 13:15:00,53.95,53.96,53.93,53.94,75510.0,53.0407,53.0505,53.021,53.0309,75510.0
2024-01-24 13:20:00,53.94,53.95,53.91,53.91,140727.0,53.0309,53.0407,53.0014,53.0014,140727.0
2024-01-24 13:25:00,53.9,53.92,53.89,53.92,71619.0,52.9915,53.0112,52.9817,53.0112,71619.0
2024-01-24 13:30:00,53.92,53.92,53.87,53.88,81318.0,53.0112,53.0112,52.962,52.9719,81318.0
2024-01-24 13:35:00,53.88,53.89,53.85,53.86,118605.0,52.9719,52.9817,52.9424,52.9522,118605.0
2024-01-24 13:40:00,53.85,53.87,53.84,53.84,98424.0,52.9424,52.962,52.9325,52.9325,98424.0
2024-01-24 13:45:00,53.84,53.87,53.82,53.87,130332.0,52.9325,52.962,52.9129,52.962,130332.0
2024-01-24 13:50:00,53.86,53.9,53.85,53.89,93588.0,52.9522,52.9915,52.9424,52.9817,93588.0
2024-01-24 13:55:00,53.89,53.91,53.87,53.9,69150.0,52.9817,53.0014,52.962,52.9915,69150.0
2024-01-24 14:00:00,53.91,53.91,53.89,53.89,48834.0,53.0014,53.0014,52.9817,52.9817,48834.0
2024-01-24 14:05:00,53.89,53.91,53.88,53.89,59808.0,52.9817,53.0014,52.9719,52.9817,59808.0
2024-01-24 14:10:00,53.88,53.89,53.86,53.86,95370.0,52.9719,52.9817,52.9522,52.9522,95370.0
2024-01-24 14:15:00,53.86,53.86,53.83,53.83,100911.0,52.9522,52.9522,52.9227,52.9227,100911.0
2024-01-24 14:20:00,53.83,53.83,53.76,53.77,138096.0,52.9227,52.9227,52.8539,52.8637,138096.0
2024-01-24 14:25:00,53.77,53.79,53.76,53.79,146457.0,52.8637,52.8834,52.8539,52.8834,146457.0
2024-01-24 14:30:00,53.79,53.8,53.76,53.76,84396.0,52.8834,52.8932,52.8539,52.8539,84396.0
2024-01-24 14:35:00,53.76,53.78,53.76,53.78,74289.0,52.8539,52.8735,52.8539,52.8735,74289.0
2024-01-24 14:40:00,53.78,53.81,53.77,53.81,78609.0,52.8735,52.903,52.8637,52.903,78609.0
2024-01-24 14:45:00,53.81,53.82,53.8,53.81,84393.0,52.903,52.9129,52.8932,52.903,84393.0
2024-01-24 14:50:00,53.81,53.82,53.78,53.79,66705.0,52.903,52.9129,52.8735,52.8834,66705.0
2024-01-24 14:55:00,53.78,53.78,53.74,53.75,138069.0,52.8735,52.8735,52.8342,52.8441,138069.0
2024-01-24 15:00:00,53.75,53.76,53.71,53.72,169320.0,52.8441,52.8539,52.8047,52.8146,169320.0
2024-01-24 15:05:00,53.72,53.79,53.71,53.79,111318.0,52.8146,52.8834,52.8047,52.8834,111318.0
2024-01-24 15:10:00,53.78,53.8,53.75,53.77,154824.0,52.8735,52.8932,52.8441,52.8637,154824.0
2024-01-24 15:15:00,53.77,53.81,53.76,53.8,84405.0,52.8637,52.903,52.8539,52.8932,84405.0
2024-01-24 15:20:00,53.8,53.81,53.79,53.8,112953.0,52.8932,52.903,52.8834,52.8932,112953.0
2024-01-24 15:25:00,53.8,53.8,53.77,53.78,137841.0,52.8932,52.8932,52.8637,52.8735,137841.0
2024-01-24 15:30:00,53.78,53.78,53.74,53.74,182631.0,52.8735,52.8735,52.8342,52.8342,182631.0
2024-01-24 15:35:00,53.73,53.75,53.7,53.7,237180.0,52.8244,52.8441,52.7949,52.7949,237180.0
2024-01-24 15:40:00,53.71,53.74,53.64,53.64,425775.0,52.8047,52.8342,52.7359,52.7359,425775.0
2024-01-24 15:45:00,53.65,53.65,53.51,53.52,550662.0,52.7457,52.7457,52.6081,52.6179,550662.0
2024-01-24 15:50:00,53.51,53.54,53.44,53.47,611895.0,52.6081,52.6376,52.5393,52.5688,611895.0
2024-01-24 15:55:00,53.48,53.51,53.46,53.51,1199319.0,52.5786,52.6081,52.5589,52.6081,1199319.0
2024-01-25 09:30:00,53.8,53.82,53.57,53.62,368373.0,52.8932,52.9129,52.6671,52.7162,368373.0
2024-01-25 09:35:00,53.63,53.65,53.49,53.54,172536.0,52.7261,52.7457,52.5884,52.6376,172536.0
2024-01-25 09:40:00,53.54,53.59,53.47,53.51,164163.0,52.6376,52.6867,52.5688,52.6081,164163.0
2024-01-25 09:45:00,53.51,53.59,53.49,53.58,156543.0,52.6081,52.6867,52.5884,52.6769,156543.0
2024-01-25 09:50:00,53.59,53.61,53.54,53.56,112269.0,52.6867,52.7064,52.6376,52.6573,112269.0
2024-01-25 09:55:00,53.56,53.58,53.53,53.56,117153.0,52.6573,52.6769,52.6278,52.6573,117153.0
2024-01-25 10:00:00,53.56,53.65,53.53,53.59,175746.0,52.6573,52.7457,52.6278,52.6867,175746.0
2024-01-25 10:05:00,53.59,53.64,53.59,53.61,97188.0,52.6867,52.7359,52.6867,52.7064,97188.0
2024-01-25 10:10:00,53.61,53.65,53.58,53.6,156552.0,52.7064,52.7457,52.6769,52.6966,156552.0
2024-01-25 10:15:00,53.6,53.66,53.59,53.65,86832.0,52.6966,52.7556,52.6867,52.7457,86832.0
2024-01-25 10:20:00,53.66,53.67,53.6,53.63,93660.0,52.7556,52.7654,52.6966,52.7261,93660.0
2024-01-25 10:25:00,53.63,53.65,53.59,53.6,103032.0,52.7261,52.7457,52.6867,52.6966,103032.0
2024-01-25 10:30:00,53.6,53.63,53.57,53.59,127377.0,52.6966,52.7261,52.6671,52.6867,127377.0
2024-01-25 10:35:00,53.59,53.59,53.55,53.58,95676.0,52.6867,52.6867,52.6474,52.6769,95676.0
2024-01-25 10:40:00,53.57,53.6,53.55,53.59,110418.0,52.6671,52.6966,52.6474,52.6867,110418.0
2024-01-25 10:45:00,53.6,53.61,53.56,53.56,79350.0,52.6966,52.7064,52.6573,52.6573,79350.0
2024-01-25 10:50:00,53.55,53.56,53.51,53.52,63672.0,52.6474,52.6573,52.6081,52.6179,63672.0
2024-01-25 10:55:00,53.52,53.67,53.52,53.67,273591.0,52.6179,52.7654,52.6179,52.7654,273591.0
2024-01-25 11:00:00,53.67,53.67,53.61,53.61,89994.0,52.7654,52.7654,52.7064,52.7064,89994.0
2024-01-25 11:05:00,53.61,53.64,53.6,53.61,63387.0,52.7064,52.7359,52.6966,52.7064,63387.0
2024-01-25 11:10:00,53.62,53.72,53.61,53.7,57900.0,52.7162,52.8146,52.7064,52.7949,57900.0
2024-01-25 11:15:00,53.7,53.73,53.7,53.71,70566.0,52.7949,52.8244,52.7949,52.8047,70566.0
2024-01-25 11:20:00,53.71,53.72,53.69,53.69,42273.0,52.8047,52.8146,52.7851,52.7851,42273.0
2024-01-25 11:25:00,53.69,53.72,53.68,53.71,47007.0,52.7851,52.8146,52.7752,52.8047,47007.0
2024-01-25 11:30:00,53.71,53.74,53.7,53.71,92394.0,52.8047,52.8342,52.7949,52.8047,92394.0
2024-01-25 11:35:00,53.71,53.74,53.69,53.74,63864.0,52.8047,52.8342,52.7851,52.8342,63864.0
2024-01-25 11:40:00,53.74,53.74,53.71,53.74,66390.0,52.8342,52.8342,52.8047,52.8342,66390.0
2024-01-25 11:45:00,53.74,53.76,53.73,53.75,50547.0,52.8342,52.8539,52.8244,52.8441,50547.0
2024-01-25 11:50:00,53.75,53.78,53.74,53.77,88374.0,52.8441,52.8735,52.8342,52.8637,88374.0
2024-01-25 11:55:00,53.77,53.78,53.74,53.76,58281.0,52.8637,52.8735,52.8342,52.8539,58281.0
2024-01-25 12:00:00,53.76,53.77,53.75,53.75,34536.0,52.8539,52.8637,52.8441,52.8441,34536.0
2024-01-25 12:05:00,53.76,53.79,53.75,53.78,65886.0,52.8539,52.8834,52.8441,52.8735,65886.0
2024-01-25 12:10:00,53.77,53.77,53.73,53.76,54252.0,52.8637,52.8637,52.8244,52.8539,54252.0
2024-01-25 12:15:00,53.76,53.79,53.75,53.77,61935.0,52.8539,52.8834,52.8441,52.8637,61935.0
2024-01-25 12:20:00,53.78,53.81,53.77,53.78,56895.0,52.8735,52.903,52.8637,52.8735,56895.0
2024-01-25 12:25:00,53.78,53.81,53.77,53.79,49554.0,52.8735,52.903,52.8637,52.8834,49554.0
2024-01-25 12:30:00,53.8,53.8,53.77,53.8,62595.0,52.8932,52.8932,52.8637,52.8932,62595.0
2024-01-25 12:35:00,53.81,53.81,53.79,53.8,54768.0,52.903,52.903,52.8834,52.8932,54768.0
2024-01-25 12:40:00,53.8,53.82,53.78,53.78,50220.0,52.8932,52.9129,52.8735,52.8735,50220.0
2024-01-25 12:45:00,53.78,53.81,53.78,53.79,44667.0,52.8735,52.903,52.8735,52.8834,44667.0
2024-01-25 12:50:00,53.79,53.81,53.77,53.8,63492.0,52.8834,52.903,52.8637,52.8932,63492.0
2024-01-25 12:55:00,53.8,53.83,53.8,53.83,68460.0,52.8932,52.9227,52.8932,52.9227,68460.0
2024-01-25 13:00:00,53.83,53.87,53.82,53.85,86028.0,52.9227,52.962,52.9129,52.9424,86028.0
2024-01-25 13:05:00,53.86,53.87,53.83,53.83,57207.0,52.9522,52.962,52.9227,52.9227,57207.0
2024-01-25 13:10:00,53.83,53.88,53.83,53.85,60339.0,52.9227,52.9719,52.9227,52.9424,60339.0
2024-01-25 13:15:00,53.85,53.85,53.83,53.85,75414.0,52.9424,52.9424,52.9227,52.9424,75414.0
2024-01-25 13:20:00,53.86,53.87,53.84,53.84,54099.0,52.9522,52.962,52.9325,52.9325,54099.0
2024-01-25 13:25:00,53.84,53.84,53.82,53.82,77991.0,52.9325,52.9325,52.9129,52.9129,77991.0
2024-01-25 13:30:00,53.82,53.86,53.82,53.86,49896.0,52.9129,52.9522,52.9129,52.9522,49896.0
2024-01-25 13:35:00,53.86,53.89,53.86,53.88,80487.0,52.9522,52.9817,52.9522,52.9719,80487.0
2024-01-25 13:40:00,53.88,53.91,53.87,53.89,62856.0,52.9719,53.0014,52.962,52.9817,62856.0
2024-01-25 13:45:00,53.89,53.93,53.88,53.91,76293.0,52.9817,53.021,52.9719,53.0014,76293.0
2024-01-25 13:50:00,53.92,53.94,53.9,53.94,77052.0,53.0112,53.0309,52.9915,53.0309,77052.0
2024-01-25 13:55:00,53.94,53.94,53.9,53.92,93111.0,53.0309,53.0309,52.9915,53.0112,93111.0
2024-01-25 14:00:00,53.92,53.96,53.92,53.96,78918.0,53.0112,53.0505,53.0112,53.0505,78918.0
2024-01-25 14:05:00,53.97,54.02,53.95,54.01,117417.0,53.0603,53.1095,53.0407,53.0997,117417.0
2024-01-25 14:10:00,54.01,54.01,53.94,53.94,77904.0,53.0997,53.0997,53.0309,53.0309,77904.0
2024-01-25 14:15:00,53.95,53.98,53.93,53.98,70917.0,53.0407,53.0702,53.021,53.0702,70917.0
2024-01-25 14:20:00,53.98,53.98,53.96,53.97,50718.0,53.0702,53.0702,53.0505,53.0603,50718.0
2024-01-25 14:25:00,53.97,54.0,53.96,53.99,55317.0,53.0603,53.0898,53.0505,53.08,55317.0
2024-01-25 14:30:00,53.99,54.01,53.99,54.0,57708.0,53.08,53.0997,53.08,53.0898,57708.0
2024-01-25 14:35:00,54.0,54.01,53.97,54.01,55077.0,53.0898,53.0997,53.0603,53.0997,55077.0
2024-01-25 14:40:00,54.02,54.03,53.99,54.01,94722.0,53.1095,53.1193,53.08,53.0997,94722.0
2024-01-25 14:45:00,54.01,54.04,54.01,54.02,81834.0,53.0997,53.1292,53.0997,53.1095,81834.0
2024-01-25 14:50:00,54.02,54.04,54.01,54.04,65367.0,53.1095,53.1292,53.0997,53.1292,65367.0
2024-01-25 14:55:00,54.04,54.05,54.03,54.05,90807.0,53.1292,53.139,53.1193,53.139,90807.0
2024-01-25 15:00:00,54.05,54.05,54.02,54.03,60066.0,53.139,53.139,53.1095,53.1193,60066.0
2024-01-25 15:05:00,54.03,54.07,54.03,54.06,84267.0,53.1193,53.1587,53.1193,53.1488,84267.0
2024-01-25 15:10:00,54.06,54.08,54.05,54.07,101034.0,53.1488,53.1685,53.139,53.1587,101034.0
2024-01-25 15:15:00,54.08,54.08,54.01,54.07,114372.0,53.1685,53.1685,53.0997,53.1587,114372.0
2024-01-25 15:20:00,54.07,54.1,54.06,54.08,110748.0,53.1587,53.1882,53.1488,53.1685,110748.0
2024-01-25 15:25:00,54.07,54.12,54.07,54.11,81759.0,53.1587,53.2078,53.1587,53.198,81759.0
2024-01-25 15:30:00,54.11,54.17,54.1,54.17,180228.0,53.198,53.257,53.1882,53.257,180228.0
2024-01-25 15:35:00,54.17,54.18,54.14,54.17,161841.0,53.257,53.2668,53.2275,53.257,161841.0
2024-01-25 15:40:00,54.17,54.18,54.14,54.17,120486.0,53.257,53.2668,53.2275,53.257,120486.0
2024-01-25 15:45:00,54.17,54.2,54.16,54.19,161760.0,53.257,53.2865,53.2471,53.2766,161760.0
2024-01-25 15:50:00,54.19,54.26,54.18,54.26,410466.0,53.2766,53.3455,53.2668,53.3455,410466.0
2024-01-25 15:55:00,54.26,54.29,54.26,54.29,1235601.0,53.3455,53.375,53.3455,53.375,1235601.0
2024-01-26 09:30:00,54.35,54.38,54.24,54.25,328491.0,53.4339,53.4634,53.3258,53.3356,328491.0
2024-01-26 09:35:00,54.25,54.31,54.22,54.22,93858.0,53.3356,53.3946,53.3061,53.3061,93858.0
2024-01-26 09:40:00,54.23,54.35,54.23,54.35,82113.0,53.316,53.4339,53.316,53.4339,82113.0
2024-01-26 09:45:00,54.37,54.43,54.36,54.37,140991.0,53.4536,53.5126,53.4438,53.4536,140991.0
2024-01-26 09:50:00,54.37,54.44,54.36,54.42,74181.0,53.4536,53.5224,53.4438,53.5028,74181.0
2024-01-26 09:55:00,54.41,54.43,54.38,54.38,64371.0,53.4929,53.5126,53.4634,53.4634,64371.0
2024-01-26 10:00:00,54.39,54.5,54.39,54.5,102489.0,53.4733,53.5814,53.4733,53.5814,102489.0
2024-01-26 10:05:00,54.5,54.5,54.44,54.47,112689.0,53.5814,53.5814,53.5224,53.5519,112689.0
2024-01-26 10:10:00,54.48,54.49,54.45,54.48,93447.0,53.5617,53.5716,53.5323,53.5617,93447.0
2024-01-26 10:15:00,54.48,54.51,54.47,54.48,75816.0,53.5617,53.5912,53.5519,53.5617,75816.0
2024-01-26 10:20:00,54.49,54.56,54.49,54.56,95730.0,53.5716,53.6404,53.5716,53.6404,95730.0
2024-01-26 10:25:00,54.56,54.56,54.52,54.55,77379.0,53.6404,53.6404,53.6011,53.6306,77379.0
2024-01-26 10:30:00,54.55,54.55,54.45,54.46,135249.0,53.6306,53.6306,53.5323,53.5421,135249.0
2024-01-26 10:35:00,54.46,54.46,54.38,54.39,110784.0,53.5421,53.5421,53.4634,53.4733,110784.0
2024-01-26 10:40:00,54.4,54.47,54.4,54.46,115833.0,53.4831,53.5519,53.4831,53.5421,115833.0
2024-01-26 10:45:00,54.46,54.48,54.44,54.47,108390.0,53.5421,53.5617,53.5224,53.5519,108390.0
2024-01-26 10:50:00,54.48,54.5,54.43,54.43,135312.0,53.5617,53.5814,53.5126,53.5126,135312.0
2024-01-26 10:55:00,54.43,54.46,54.42,54.45,114933.0,53.5126,53.5421,53.5028,53.5323,114933.0
2024-01-26 11:00:00,54.45,54.46,54.43,54.45,84336.0,53.5323,53.5421,53.5126,53.5323,84336.0
2024-01-26 11:05:00,54.45,54.47,54.43,54.45,110712.0,53.5323,53.5519,53.5126,53.5323,110712.0
2024-01-26 11:10:00,54.45,54.47,54.45,54.46,71904.0,53.5323,53.5519,53.5323,53.5421,71904.0
2024-01-26 11:15:00,54.47,54.47,54.43,54.43,66846.0,53.5519,53.5519,53.5126,53.5126,66846.0
2024-01-26 11:20:00,54.43,54.46,54.43,54.45,74073.0,53.5126,53.5421,53.5126,53.5323,74073.0
2024-01-26 11:25:00,54.45,54.46,54.42,54.43,88563.0,53.5323,53.5421,53.5028,53.5126,88563.0
2024-01-26 11:30:00,54.43,54.45,54.42,54.43,69717.0,53.5126,53.5323,53.5028,53.5126,69717.0
2024-01-26 11:35:00,54.44,54.44,54.41,54.42,91590.0,53.5224,53.5224,53.4929,53.5028,91590.0
2024-01-26 11:40:00,54.41,54.45,54.4,54.45,74358.0,53.4929,53.5323,53.4831,53.5323,74358.0
2024-01-26 11:45:00,54.45,54.5,54.45,54.48,130089.0,53.5323,53.5814,53.5323,53.5617,130089.0
2024-01-26 11:50:00,54.48,54.53,54.48,54.52,80601.0,53.5617,53.6109,53.5617,53.6011,80601.0
2024-01-26 11:55:00,54.52,54.56,54.5,54.55,89979.0,53.6011,53.6404,53.5814,53.6306,89979.0
2024-01-26 12:00:00,54.55,54.57,54.55,54.55,65391.0,53.6306,53.6502,53.6306,53.6306,65391.0
2024-01-26 12:05:00,54.55,54.57,54.54,54.55,73950.0,53.6306,53.6502,53.6207,53.6306,73950.0
2024-01-26 12:10:00,54.55,54.55,54.5,54.5,61398.0,53.6306,53.6306,53.5814,53.5814,61398.0
2024-01-26 12:15:00,54.51,54.57,54.51,54.57,66138.0,53.5912,53.6502,53.5912,53.6502,66138.0
2024-01-26 12:20:00,54.57,54.6,54.57,54.58,75384.0,53.6502,53.6797,53.6502,53.6601,75384.0
2024-01-26 12:25:00,54.58,54.61,54.58,54.59,56562.0,53.6601,53.6896,53.6601,53.6699,56562.0
2024-01-26 12:30:00,54.59,54.59,54.56,54.57,212094.0,53.6699,53.6699,53.6404,53.6502,212094.0
2024-01-26 12:35:00,54.57,54.59,54.56,54.58,328464.0,53.6502,53.6699,53.6404,53.6601,328464.0
2024-01-26 12:40:00,54.58,54.58,54.56,54.58,73662.0,53.6601,53.6601,53.6404,53.6601,73662.0
2024-01-26 12:45:00,54.57,54.58,54.55,54.56,129240.0,53.6502,53.6601,53.6306,53.6404,129240.0
2024-01-26 12:50:00,54.56,54.57,54.5,54.5,119922.0,53.6404,53.6502,53.5814,53.5814,119922.0
2024-01-26 12:55:00,54.5,54.54,54.47,54.53,87285.0,53.5814,53.6207,53.5519,53.6109,87285.0
2024-01-26 13:00:00,54.53,54.55,54.53,54.53,40029.0,53.6109,53.6306,53.6109,53.6109,40029.0
2024-01-26 13:05:00,54.53,54.55,54.53,54.55,53499.0,53.6109,53.6306,53.6109,53.6306,53499.0
2024-01-26 13:10:00,54.55,54.56,54.53,54.53,39372.0,53.6306,53.6404,53.6109,53.6109,39372.0
2024-01-26 13:15:00,54.54,54.54,54.53,54.54,48366.0,53.6207,53.6207,53.6109,53.6207,48366.0
2024-01-26 13:20:00,54.54,54.54,54.53,54.54,36324.0,53.6207,53.6207,53.6109,53.6207,36324.0
2024-01-26 13:25:00,54.54,54.57,54.54,54.55,64215.0,53.6207,53.6502,53.6207,53.6306,64215.0
2024-01-26 13:30:00,54.55,54.57,54.54,54.56,56796.0,53.6306,53.6502,53.6207,53.6404,56796.0
2024-01-26 13:35:00,54.57,54.57,54.54,54.54,32499.0,53.6502,53.6502,53.6207,53.6207,32499.0
2024-01-26 13:40:00,54.54,54.54,54.48,54.52,58272.0,53.6207,53.6207,53.5617,53.6011,58272.0
2024-01-26 13:45:00,54.52,54.53,54.49,54.5,52380.0,53.6011,53.6109,53.5716,53.5814,52380.0
2024-01-26 13:50:00,54.51,54.52,54.49,54.5,37209.0,53.5912,53.6011,53.5716,53.5814,37209.0
2024-01-26 13:55:00,54.51,54.53,54.49,54.52,37035.0,53.5912,53.6109,53.5716,53.6011,37035.0
2024-01-26 14:00:00,54.52,54.56,54.52,54.55,49497.0,53.6011,53.6404,53.6011,53.6306,49497.0
2024-01-26 14:05:00,54.55,54.55,54.53,54.54,42177.0,53.6306,53.6306,53.6109,53.6207,42177.0
2024-01-26 14:10:00,54.54,54.56,54.54,54.56,57204.0,53.6207,53.6404,53.6207,53.6404,57204.0
2024-01-26 14:15:00,54.56,54.58,54.55,54.55,53406.0,53.6404,53.6601,53.6306,53.6306,53406.0
2024-01-26 14:20:00,54.56,54.57,54.54,54.55,84081.0,53.6404,53.6502,53.6207,53.6306,84081.0
2024-01-26 14:25:00,54.54,54.57,54.54,54.57,57423.0,53.6207,53.6502,53.6207,53.6502,57423.0
2024-01-26 14:30:00,54.57,54.58,54.55,54.57,42990.0,53.6502,53.6601,53.6306,53.6502,42990.0
2024-01-26 14:35:00,54.57,54.6,54.57,54.6,56976.0,53.6502,53.6797,53.6502,53.6797,56976.0
2024-01-26 14:40:00,54.6,54.61,54.57,54.59,64512.0,53.6797,53.6896,53.6502,53.6699,64512.0
2024-01-26 14:45:00,54.59,54.61,54.59,54.59,71124.0,53.6699,53.6896,53.6699,53.6699,71124.0
2024-01-26 14:50:00,54.59,54.62,54.59,54.59,62532.0,53.6699,53.6994,53.6699,53.6699,62532.0
2024-01-26 14:55:00,54.59,54.59,54.55,54.57,65796.0,53.6699,53.6699,53.6306,53.6502,65796.0
2024-01-26 15:00:00,54.57,54.58,54.55,54.58,73074.0,53.6502,53.6601,53.6306,53.6601,73074.0
2024-01-26 15:05:00,54.58,54.59,54.56,54.56,155541.0,53.6601,53.6699,53.6404,53.6404,155541.0
2024-01-26 15:10:00,54.56,54.6,54.56,54.59,99618.0,53.6404,53.6797,53.6404,53.6699,99618.0
2024-01-26 15:15:00,54.6,54.6,54.59,54.6,84114.0,53.6797,53.6797,53.6699,53.6797,84114.0
2024-01-26 15:20:00,54.6,54.65,54.59,54.64,153369.0,53.6797,53.7289,53.6699,53.7191,153369.0
2024-01-26 15:25:00,54.64,54.7,54.63,54.69,151770.0,53.7191,53.778,53.7092,53.7682,151770.0
2024-01-26 15:30:00,54.69,54.73,54.68,54.68,148716.0,53.7682,53.8075,53.7584,53.7584,148716.0
2024-01-26 15:35:00,54.68,54.69,54.66,54.67,103566.0,53.7584,53.7682,53.7387,53.7485,103566.0
2024-01-26 15:40:00,54.68,54.71,54.66,54.7,141321.0,53.7584,53.7879,53.7387,53.778,141321.0
2024-01-26 15:45:00,54.7,54.73,54.7,54.71,169158.0,53.778,53.8075,53.778,53.7879,169158.0
2024-01-26 15:50:00,54.71,54.75,54.71,54.74,254964.0,53.7879,53.8272,53.7879,53.8174,254964.0
2024-01-26 15:55:00,54.74,54.79,54.73,54.76,898755.0,53.8174,53.8665,53.8075,53.837,898755.0
2024-01-29 09:30:00,54.78,54.87,54.72,54.81,472560.0,53.8567,53.9452,53.7977,53.8862,472560.0
2024-01-29 09:35:00,54.81,54.88,54.73,54.74,142689.0,53.8862,53.955,53.8075,53.8174,142689.0
2024-01-29 09:40:00,54.75,54.75,54.62,54.71,162153.0,53.8272,53.8272,53.6994,53.7879,162153.0
2024-01-29 09:45:00,54.72,54.76,54.7,54.74,112128.0,53.7977,53.837,53.778,53.8174,112128.0
2024-01-29 09:50:00,54.74,54.8,54.74,54.76,114531.0,53.8174,53.8764,53.8174,53.837,114531.0
2024-01-29 09:55:00,54.76,54.8,54.76,54.78,97314.0,53.837,53.8764,53.837,53.8567,97314.0
2024-01-29 10:00:00,54.79,54.84,54.77,54.8,116313.0,53.8665,53.9157,53.8469,53.8764,116313.0
2024-01-29 10:05:00,54.8,54.8,54.73,54.75,86805.0,53.8764,53.8764,53.8075,53.8272,86805.0
2024-01-29 10:10:00,54.75,54.77,54.73,54.74,113559.0,53.8272,53.8469,53.8075,53.8174,113559.0
2024-01-29 10:15:00,54.74,54.76,54.72,54.74,98202.0,53.8174,53.837,53.7977,53.8174,98202.0
2024-01-29 10:20:00,54.74,54.75,54.65,54.67,117033.0,53.8174,53.8272,53.7289,53.7485,117033.0
2024-01-29 10:25:00,54.67,54.67,54.6,54.61,121002.0,53.7485,53.7485,53.6797,53.6896,121002.0
2024-01-29 10:30:00,54.61,54.63,54.56,54.57,102330.0,53.6896,53.7092,53.6404,53.6502,102330.0
2024-01-29 10:35:00,54.57,54.58,54.54,54.56,106494.0,53.6502,53.6601,53.6207,53.6404,106494.0
2024-01-29 10:40:00,54.56,54.6,54.56,54.58,89877.0,53.6404,53.6797,53.6404,53.6601,89877.0
2024-01-29 10:45:00,54.58,54.59,54.56,54.56,94125.0,53.6601,53.6699,53.6404,53.6404,94125.0
2024-01-29 10:50:00,54.56,54.58,54.52,54.54,156045.0,53.6404,53.6601,53.6011,53.6207,156045.0
2024-01-29 10:55:00,54.54,54.58,54.53,54.57,153597.0,53.6207,53.6601,53.6109,53.6502,153597.0
2024-01-29 11:00:00,54.57,54.58,54.53,54.54,97470.0,53.6502,53.6601,53.6109,53.6207,97470.0
2024-01-29 11:05:00,54.54,54.54,54.52,54.53,77691.0,53.6207,53.6207,53.6011,53.6109,77691.0
2024-01-29 11:10:00,54.53,54.55,54.51,54.53,86157.0,53.6109,53.6306,53.5912,53.6109,86157.0
2024-01-29 11:15:00,54.53,54.55,54.51,54.54,124332.0,53.6109,53.6306,53.5912,53.6207,124332.0
2024-01-29 11:20:00,54.54,54.55,54.52,54.53,205824.0,53.6207,53.6306,53.6011,53.6109,205824.0
2024-01-29 11:25:00,54.53,54.55,54.53,54.53,86592.0,53.6109,53.6306,53.6109,53.6109,86592.0
2024-01-29 11:30:00,54.53,54.56,54.52,54.56,73899.0,53.6109,53.6404,53.6011,53.6404,73899.0
2024-01-29 11:35:00,54.56,54.62,54.55,54.61,118023.0,53.6404,53.6994,53.6306,53.6896,118023.0
2024-01-29 11:40:00,54.61,54.68,54.61,54.67,134067.0,53.6896,53.7584,53.6896,53.7485,134067.0
2024-01-29 11:45:00,54.67,54.7,54.67,54.68,91623.0,53.7485,53.778,53.7485,53.7584,91623.0
2024-01-29 11:50:00,54.68,54.69,54.65,54.67,74037.0,53.7584,53.7682,53.7289,53.7485,74037.0
2024-01-29 11:55:00,54.67,54.7,54.66,54.7,115449.0,53.7485,53.778,53.7387,53.778,115449.0
2024-01-29 12:00:00,54.69,54.75,54.69,54.74,79134.0,53.7682,53.8272,53.7682,53.8174,79134.0
2024-01-29 12:05:00,54.74,54.76,54.73,54.74,65277.0,53.8174,53.837,53.8075,53.8174,65277.0
2024-01-29 12:10:00,54.74,54.75,54.73,54.75,74607.0,53.8174,53.8272,53.8075,53.8272,74607.0
2024-01-29 12:15:00,54.75,54.78,54.74,54.78,70581.0,53.8272,53.8567,53.8174,53.8567,70581.0
2024-01-29 12:20:00,54.78,54.79,54.76,54.78,73689.0,53.8567,53.8665,53.837,53.8567,73689.0
2024-01-29 12:25:00,54.78,54.8,54.76,54.77,56148.0,53.8567,53.8764,53.837,53.8469,56148.0
2024-01-29 12:30:00,54.77,54.79,54.74,54.76,68487.0,53.8469,53.8665,53.8174,53.837,68487.0
2024-01-29 12:35:00,54.76,54.76,54.72,54.73,72303.0,53.837,53.837,53.7977,53.8075,72303.0
2024-01-29 12:40:00,54.73,54.73,54.69,54.71,67383.0,53.8075,53.8075,53.7682,53.7879,67383.0
2024-01-29 12:45:00,54.71,54.71,54.61,54.66,276114.0,53.7879,53.7879,53.6896,53.7387,276114.0
2024-01-29 12:50:00,54.66,54.68,54.64,54.67,69213.0,53.7387,53.7584,53.7191,53.7485,69213.0
2024-01-29 12:55:00,54.67,54.69,54.66,54.67,74838.0,53.7485,53.7682,53.7387,53.7485,74838.0
2024-01-29 13:00:00,54.66,54.67,54.63,54.65,59775.0,53.7387,53.7485,53.7092,53.7289,59775.0
2024-01-29 13:05:00,54.65,54.69,54.65,54.69,74196.0,53.7289,53.7682,53.7289,53.7682,74196.0
2024-01-29 13:10:00,54.69,54.72,54.68,54.72,88512.0,53.7682,53.7977,53.7584,53.7977,88512.0
2024-01-29 13:15:00,54.72,54.74,54.7,54.74,88983.0,53.7977,53.8174,53.778,53.8174,88983.0
2024-01-29 13:20:00,54.74,54.76,54.74,54.76,108066.0,53.8174,53.837,53.8174,53.837,108066.0
2024-01-29 13:25:00,54.76,54.79,54.75,54.79,109215.0,53.837,53.8665,53.8272,53.8665,109215.0
2024-01-29 13:30:00,54.8,54.81,54.77,54.78,111288.0,53.8764,53.8862,53.8469,53.8567,111288.0
2024-01-29 13:35:00,54.77,54.79,54.76,54.77,85287.0,53.8469,53.8665,53.837,53.8469,85287.0
2024-01-29 13:40:00,54.77,54.77,54.72,54.74,81048.0,53.8469,53.8469,53.7977,53.8174,81048.0
2024-01-29 13:45:00,54.74,54.77,54.73,54.75,87291.0,53.8174,53.8469,53.8075,53.8272,87291.0
2024-01-29 13:50:00,54.75,54.76,54.73,54.75,53163.0,53.8272,53.837,53.8075,53.8272,53163.0
2024-01-29 13:55:00,54.75,54.75,54.73,54.75,46338.0,53.8272,53.8272,53.8075,53.8272,46338.0
2024-01-29 14:00:00,54.75,54.76,54.73,54.75,88956.0,53.8272,53.837,53.8075,53.8272,88956.0
2024-01-29 14:05:00,54.75,54.76,54.74,54.75,53283.0,53.8272,53.837,53.8174,53.8272,53283.0
2024-01-29 14:10:00,54.75,54.8,54.75,54.8,101319.0,53.8272,53.8764,53.8272,53.8764,101319.0
2024-01-29 14:15:00,54.79,54.81,54.79,54.8,90405.0,53.8665,53.8862,53.8665,53.8764,90405.0
2024-01-29 14:20:00,54.8,54.85,54.8,54.84,126072.0,53.8764,53.9255,53.8764,53.9157,126072.0
2024-01-29 14:25:00,54.84,54.85,54.82,54.82,94353.0,53.9157,53.9255,53.896,53.896,94353.0
2024-01-29 14:30:00,54.82,54.86,54.82,54.84,68451.0,53.896,53.9353,53.896,53.9157,68451.0
2024-01-29 14:35:00,54.84,54.85,54.83,54.84,85449.0,53.9157,53.9255,53.9058,53.9157,85449.0
2024-01-29 14:40:00,54.84,54.86,54.83,54.84,79038.0,53.9157,53.9353,53.9058,53.9157,79038.0
2024-01-29 14:45:00,54.84,54.86,54.84,54.85,92193.0,53.9157,53.9353,53.9157,53.9255,92193.0
2024-01-29 14:50:00,54.85,54.86,54.85,54.86,105999.0,53.9255,53.9353,53.9255,53.9353,105999.0
2024-01-29 14:55:00,54.85,54.89,54.85,54.87,124518.0,53.9255,53.9648,53.9255,53.9452,124518.0
2024-01-29 15:00:00,54.87,54.94,54.87,54.93,143949.0,53.9452,54.014,53.9452,54.0042,143949.0
2024-01-29 15:05:00,54.93,54.96,54.92,54.94,151182.0,54.0042,54.0337,53.9943,54.014,151182.0
2024-01-29 15:10:00,54.94,54.96,54.93,54.95,111954.0,54.014,54.0337,54.0042,54.0238,111954.0
2024-01-29 15:15:00,54.95,55.03,54.95,55.03,243753.0,54.0238,54.1025,54.0238,54.1025,243753.0
2024-01-29 15:20:00,55.03,55.14,55.03,55.12,353004.0,54.1025,54.2106,54.1025,54.191,353004.0
2024-01-29 15:25:00,55.12,55.13,55.01,55.02,203529.0,54.191,54.2008,54.0828,54.0926,203529.0
2024-01-29 15:30:00,55.02,55.03,54.99,55.01,197361.0,54.0926,54.1025,54.0632,54.0828,197361.0
2024-01-29 15:35:00,55.01,55.03,54.99,55.0,201339.0,54.0828,54.1025,54.0632,54.073,201339.0
2024-01-29 15:40:00,55.0,55.0,54.95,54.95,195849.0,54.073,54.073,54.0238,54.0238,195849.0
2024-01-29 15:45:00,54.95,55.02,54.95,55.01,295530.0,54.0238,54.0926,54.0238,54.0828,295530.0
2024-01-29 15:50:00,55.01,55.03,54.95,54.96,372696.0,54.0828,54.1025,54.0238,54.0337,372696.0
2024-01-29 15:55:00,54.96,55.03,54.96,55.01,1056567.0,54.0337,54.1025,54.0337,54.0828,1056567.0
2024-01-30 09:30:00,54.9,54.95,54.58,54.66,351708.0,53.9747,54.0238,53.6601,53.7387,351708.0
2024-01-30 09:35:00,54.66,54.69,54.56,54.61,118011.0,53.7387,53.7682,53.6404,53.6896,118011.0
2024-01-30 09:40:00,54.6,54.62,54.54,54.58,185631.0,53.6797,53.6994,53.6207,53.6601,185631.0
2024-01-30 09:45:00,54.59,54.69,54.56,54.64,115866.0,53.6699,53.7682,53.6404,53.7191,115866.0
2024-01-30 09:50:00,54.64,54.79,54.64,54.77,115623.0,53.7191,53.8665,53.7191,53.8469,115623.0
2024-01-30 09:55:00,54.77,54.83,54.76,54.82,99288.0,53.8469,53.9058,53.837,53.896,99288.0
2024-01-30 10:00:00,54.81,54.83,54.77,54.79,150636.0,53.8862,53.9058,53.8469,53.8665,150636.0
2024-01-30 10:05:00,54.79,54.88,54.79,54.86,121629.0,53.8665,53.955,53.8665,53.9353,121629.0
2024-01-30 10:10:00,54.86,54.92,54.86,54.9,69723.0,53.9353,53.9943,53.9353,53.9747,69723.0
2024-01-30 10:15:00,54.9,54.9,54.8,54.82,56676.0,53.9747,53.9747,53.8764,53.896,56676.0
2024-01-30 10:20:00,54.82,54.83,54.79,54.83,66402.0,53.896,53.9058,53.8665,53.9058,66402.0
2024-01-30 10:25:00,54.83,54.9,54.83,54.9,77442.0,53.9058,53.9747,53.9058,53.9747,77442.0
2024-01-30 10:30:00,54.89,54.89,54.85,54.85,75756.0,53.9648,53.9648,53.9255,53.9255,75756.0
2024-01-30 10:35:00,54.85,54.91,54.84,54.9,67218.0,53.9255,53.9845,53.9157,53.9747,67218.0
2024-01-30 10:40:00,54.91,54.93,54.89,54.92,82677.0,53.9845,54.0042,53.9648,53.9943,82677.0
2024-01-30 10:45:00,54.91,54.95,54.9,54.95,107724.0,53.9845,54.0238,53.9747,54.0238,107724.0
2024-01-30 10:50:00,54.94,54.96,54.92,54.95,67170.0,54.014,54.0337,53.9943,54.0238,67170.0
2024-01-30 10:55:00,54.96,54.97,54.92,54.92,75081.0,54.0337,54.0435,53.9943,53.9943,75081.0
2024-01-30 11:00:00,54.92,54.98,54.92,54.96,78009.0,53.9943,54.0533,53.9943,54.0337,78009.0
2024-01-30 11:05:00,54.97,55.0,54.97,55.0,57387.0,54.0435,54.073,54.0435,54.073,57387.0
2024-01-30 11:10:00,55.0,55.02,54.98,55.02,89145.0,54.073,54.0926,54.0533,54.0926,89145.0
2024-01-30 11:15:00,55.02,55.03,55.0,55.0,75915.0,54.0926,54.1025,54.073,54.073,75915.0
2024-01-30 11:20:00,55.0,55.04,55.0,55.02,97308.0,54.073,54.1123,54.073,54.0926,97308.0
2024-01-30 11:25:00,55.03,55.04,54.99,54.99,86538.0,54.1025,54.1123,54.0632,54.0632,86538.0
2024-01-30 11:30:00,54.99,55.0,54.98,54.98,71490.0,54.0632,54.073,54.0533,54.0533,71490.0
2024-01-30 11:35:00,54.99,55.01,54.96,54.97,64116.0,54.0632,54.0828,54.0337,54.0435,64116.0
2024-01-30 11:40:00,54.97,55.01,54.97,55.0,66267.0,54.0435,54.0828,54.0435,54.073,66267.0
2024-01-30 11:45:00,55.0,55.04,55.0,55.03,67158.0,54.073,54.1123,54.073,54.1025,67158.0
2024-01-30 11:50:00,55.03,55.06,55.03,55.06,102669.0,54.1025,54.132,54.1025,54.132,102669.0
2024-01-30 11:55:00,55.06,55.07,55.05,55.06,67326.0,54.132,54.1418,54.1221,54.132,67326.0
2024-01-30 12:00:00,55.06,55.09,55.05,55.05,83025.0,54.132,54.1615,54.1221,54.1221,83025.0
2024-01-30 12:05:00,55.05,55.07,55.04,55.07,50490.0,54.1221,54.1418,54.1123,54.1418,50490.0
2024-01-30 12:10:00,55.07,55.09,55.07,55.09,57090.0,54.1418,54.1615,54.1418,54.1615,57090.0
2024-01-30 12:15:00,55.08,55.09,55.06,55.08,55326.0,54.1516,54.1615,54.132,54.1516,55326.0
2024-01-30 12:20:00,55.08,55.12,55.07,55.11,76695.0,54.1516,54.191,54.1418,54.1811,76695.0
2024-01-30 12:25:00,55.12,55.14,55.09,55.1,132348.0,54.191,54.2106,54.1615,54.1713,132348.0
2024-01-30 12:30:00,55.1,55.13,55.09,55.13,84318.0,54.1713,54.2008,54.1615,54.2008,84318.0
2024-01-30 12:35:00,55.13,55.15,55.11,55.13,76215.0,54.2008,54.2205,54.1811,54.2008,76215.0
2024-01-30 12:40:00,55.13,55.15,55.12,55.12,37323.0,54.2008,54.2205,54.191,54.191,37323.0
2024-01-30 12:45:00,55.12,55.15,55.12,55.13,64257.0,54.191,54.2205,54.191,54.2008,64257.0
2024-01-30 12:50:00,55.13,55.15,55.11,55.13,66249.0,54.2008,54.2205,54.1811,54.2008,66249.0
2024-01-30 12:55:00,55.14,55.15,55.13,55.15,66405.0,54.2106,54.2205,54.2008,54.2205,66405.0
2024-01-30 13:00:00,55.15,55.18,55.14,55.16,67758.0,54.2205,54.25,54.2106,54.2303,67758.0
2024-01-30 13:05:00,55.16,55.18,55.15,55.16,85506.0,54.2303,54.25,54.2205,54.2303,85506.0
2024-01-30 13:10:00,55.16,55.17,55.15,55.16,53103.0,54.2303,54.2401,54.2205,54.2303,53103.0
2024-01-30 13:15:00,55.15,55.16,55.14,55.15,53016.0,54.2205,54.2303,54.2106,54.2205,53016.0
2024-01-30 13:20:00,55.15,55.16,55.13,55.14,54888.0,54.2205,54.2303,54.2008,54.2106,54888.0
2024-01-30 13:25:00,55.14,55.15,55.09,55.1,55452.0,54.2106,54.2205,54.1615,54.1713,55452.0
2024-01-30 13:30:00,55.11,55.11,55.08,55.1,64584.0,54.1811,54.1811,54.1516,54.1713,64584.0
2024-01-30 13:35:00,55.1,55.11,55.07,55.08,83373.0,54.1713,54.1811,54.1418,54.1516,83373.0
2024-01-30 13:40:00,55.08,55.11,55.08,55.09,58569.0,54.1516,54.1811,54.1516,54.1615,58569.0
2024-01-30 13:45:00,55.09,55.11,55.08,55.08,75630.0,54.1615,54.1811,54.1516,54.1516,75630.0
2024-01-30 13:50:00,55.08,55.11,55.08,55.09,64188.0,54.1516,54.1811,54.1516,54.1615,64188.0
2024-01-30 13:55:00,55.09,55.14,55.09,55.1,87165.0,54.1615,54.2106,54.1615,54.1713,87165.0
2024-01-30 14:00:00,55.1,55.14,55.1,55.14,41595.0,54.1713,54.2106,54.1713,54.2106,41595.0
2024-01-30 14:05:00,55.14,55.15,55.12,55.14,98766.0,54.2106,54.2205,54.191,54.2106,98766.0
2024-01-30 14:10:00,55.14,55.15,55.13,55.15,68499.0,54.2106,54.2205,54.2008,54.2205,68499.0
2024-01-30 14:15:00,55.15,55.18,55.14,55.18,77325.0,54.2205,54.25,54.2106,54.25,77325.0
2024-01-30 14:20:00,55.18,55.22,55.18,55.21,100986.0,54.25,54.2893,54.25,54.2794,100986.0
2024-01-30 14:25:00,55.22,55.24,55.21,55.24,83751.0,54.2893,54.3089,54.2794,54.3089,83751.0
2024-01-30 14:30:00,55.24,55.26,55.21,55.25,93498.0,54.3089,54.3286,54.2794,54.3188,93498.0
2024-01-30 14:35:00,55.25,55.25,55.23,55.25,91416.0,54.3188,54.3188,54.2991,54.3188,91416.0
2024-01-30 14:40:00,55.25,55.25,55.23,55.23,62304.0,54.3188,54.3188,54.2991,54.2991,62304.0
2024-01-30 14:45:00,55.23,55.23,55.21,55.22,60174.0,54.2991,54.2991,54.2794,54.2893,60174.0
2024-01-30 14:50:00,55.22,55.23,55.22,55.22,72633.0,54.2893,54.2991,54.2893,54.2893,72633.0
2024-01-30 14:55:00,55.22,55.23,55.2,55.22,83418.0,54.2893,54.2991,54.2696,54.2893,83418.0
2024-01-30 15:00:00,55.23,55.23,55.18,55.19,77910.0,54.2991,54.2991,54.25,54.2598,77910.0
2024-01-30 15:05:00,55.19,55.19,55.17,55.17,87705.0,54.2598,54.2598,54.2401,54.2401,87705.0
2024-01-30 15:10:00,55.18,55.18,55.15,55.17,101235.0,54.25,54.25,54.2205,54.2401,101235.0
2024-01-30 15:15:00,55.17,55.17,55.11,55.13,82479.0,54.2401,54.2401,54.1811,54.2008,82479.0
2024-01-30 15:20:00,55.13,55.16,55.12,55.16,95094.0,54.2008,54.2303,54.191,54.2303,95094.0
2024-01-30 15:25:00,55.16,55.18,55.15,55.17,113157.0,54.2303,54.25,54.2205,54.2401,113157.0
2024-01-30 15:30:00,55.17,55.18,55.15,55.17,92658.0,54.2401,54.25,54.2205,54.2401,92658.0
2024-01-30 15:35:00,55.18,55.18,55.16,55.16,135504.0,54.25,54.25,54.2303,54.2303,135504.0
2024-01-30 15:40:00,55.16,55.2,55.15,55.18,189876.0,54.2303,54.2696,54.2205,54.25,189876.0
2024-01-30 15:45:00,55.18,55.23,55.18,55.22,224766.0,54.25,54.2991,54.25,54.2893,224766.0
2024-01-30 15:50:00,55.22,55.27,55.22,55.23,344211.0,54.2893,54.3384,54.2893,54.2991,344211.0
2024-01-30 15:55:00,55.22,55.23,55.17,55.19,762405.0,54.2893,54.2991,54.2401,54.2598,762405.0
2024-01-31 09:30:00,55.93,55.93,55.48,55.55,1192770.0,54.9873,54.9873,54.5449,54.6137,1192770.0
2024-01-31 09:35:00,55.55,55.79,55.43,55.75,578529.0,54.6137,54.8497,54.4957,54.8103,578529.0
2024-01-31 09:40:00,55.74,55.79,55.64,55.71,408222.0,54.8005,54.8497,54.7022,54.771,408222.0
2024-01-31 09:45:00,55.69,55.72,55.48,55.5,251139.0,54.7514,54.7808,54.5449,54.5646,251139.0
2024-01-31 09:50:00,55.5,55.66,55.5,55.52,299043.0,54.5646,54.7219,54.5646,54.5842,299043.0
2024-01-31 09:55:00,55.51,55.54,55.4,55.42,250812.0,54.5744,54.6039,54.4662,54.4859,250812.0
2024-01-31 10:00:00,55.42,55.44,55.26,55.29,345336.0,54.4859,54.5056,54.3286,54.3581,345336.0
2024-01-31 10:05:00,55.29,55.34,55.24,55.25,346122.0,54.3581,54.4073,54.3089,54.3188,346122.0
2024-01-31 10:10:00,55.24,55.34,55.23,55.29,185160.0,54.3089,54.4073,54.2991,54.3581,185160.0
2024-01-31 10:15:00,55.29,55.4,55.27,55.38,246309.0,54.3581,54.4662,54.3384,54.4466,246309.0
2024-01-31 10:20:00,55.39,55.48,55.32,55.32,289152.0,54.4564,54.5449,54.3876,54.3876,289152.0
2024-01-31 10:25:00,55.33,55.42,55.32,55.38,233544.0,54.3974,54.4859,54.3876,54.4466,233544.0
2024-01-31 10:30:00,55.38,55.38,55.31,55.36,226155.0,54.4466,54.4466,54.3778,54.4269,226155.0
2024-01-31 10:35:00,55.36,55.47,55.34,55.46,248301.0,54.4269,54.5351,54.4073,54.5252,248301.0
2024-01-31 10:40:00,55.47,55.49,55.36,55.41,204324.0,54.5351,54.5547,54.4269,54.4761,204324.0
2024-01-31 10:45:00,55.42,55.51,55.42,55.45,293157.0,54.4859,54.5744,54.4859,54.5154,293157.0
2024-01-31 10:50:00,55.45,55.47,55.39,55.4,158724.0,54.5154,54.5351,54.4564,54.4662,158724.0
2024-01-31 10:55:00,55.4,55.43,55.34,55.38,164343.0,54.4662,54.4957,54.4073,54.4466,164343.0
2024-01-31 11:00:00,55.38,55.46,55.38,55.41,108549.0,54.4466,54.5252,54.4466,54.4761,108549.0
2024-01-31 11:05:00,55.41,55.46,55.36,55.45,132459.0,54.4761,54.5252,54.4269,54.5154,132459.0
2024-01-31 11:10:00,55.45,55.51,55.39,55.42,180504.0,54.5154,54.5744,54.4564,54.4859,180504.0
2024-01-31 11:15:00,55.42,55.44,55.34,55.36,135246.0,54.4859,54.5056,54.4073,54.4269,135246.0
2024-01-31 11:20:00,55.35,55.45,55.35,55.41,153903.0,54.4171,54.5154,54.4171,54.4761,153903.0
2024-01-31 11:25:00,55.41,55.45,55.4,55.43,93477.0,54.4761,54.5154,54.4662,54.4957,93477.0
2024-01-31 11:30:00,55.43,55.44,55.36,55.43,107391.0,54.4957,54.5056,54.4269,54.4957,107391.0
2024-01-31 11:35:00,55.43,55.45,55.38,55.38,122703.0,54.4957,54.5154,54.4466,54.4466,122703.0
2024-01-31 11:40:00,55.38,55.4,55.34,55.39,102492.0,54.4466,54.4662,54.4073,54.4564,102492.0
2024-01-31 11:45:00,55.39,55.41,55.35,55.37,121188.0,54.4564,54.4761,54.4171,54.4367,121188.0
2024-01-31 11:50:00,55.37,55.45,55.37,55.42,119607.0,54.4367,54.5154,54.4367,54.4859,119607.0
2024-01-31 11:55:00,55.42,55.42,55.35,55.39,112506.0,54.4859,54.4859,54.4171,54.4564,112506.0
2024-01-31 12:00:00,55.4,55.44,55.4,55.43,57150.0,54.4662,54.5056,54.4662,54.4957,57150.0
2024-01-31 12:05:00,55.43,55.45,55.4,55.44,90816.0,54.4957,54.5154,54.4662,54.5056,90816.0
2024-01-31 12:10:00,55.44,55.48,55.44,55.46,68277.0,54.5056,54.5449,54.5056,54.5252,68277.0
2024-01-31 12:15:00,55.47,55.47,55.41,55.43,92598.0,54.5351,54.5351,54.4761,54.4957,92598.0
2024-01-31 12:20:00,55.43,55.43,55.38,55.39,87609.0,54.4957,54.4957,54.4466,54.4564,87609.0
2024-01-31 12:25:00,55.39,55.4,55.37,55.38,117972.0,54.4564,54.4662,54.4367,54.4466,117972.0
2024-01-31 12:30:00,55.38,55.38,55.35,55.36,109488.0,54.4466,54.4466,54.4171,54.4269,109488.0
2024-01-31 12:35:00,55.36,55.41,55.36,55.4,111777.0,54.4269,54.4761,54.4269,54.4662,111777.0
2024-01-31 12:40:00,55.41,55.41,55.38,55.39,92562.0,54.4761,54.4761,54.4466,54.4564,92562.0
2024-01-31 12:45:00,55.39,55.45,55.39,55.44,116295.0,54.4564,54.5154,54.4564,54.5056,116295.0
2024-01-31 12:50:00,55.44,55.44,55.41,55.41,92376.0,54.5056,54.5056,54.4761,54.4761,92376.0
2024-01-31 12:55:00,55.41,55.45,55.41,55.45,88224.0,54.4761,54.5154,54.4761,54.5154,88224.0
2024-01-31 13:00:00,55.46,55.49,55.43,55.43,110403.0,54.5252,54.5547,54.4957,54.4957,110403.0
2024-01-31 13:05:00,55.44,55.44,55.4,55.4,83220.0,54.5056,54.5056,54.4662,54.4662,83220.0
2024-01-31 13:10:00,55.4,55.44,55.4,55.44,67035.0,54.4662,54.5056,54.4662,54.5056,67035.0
2024-01-31 13:15:00,55.44,55.46,55.41,55.44,83043.0,54.5056,54.5252,54.4761,54.5056,83043.0
2024-01-31 13:20:00,55.44,55.47,55.42,55.46,125298.0,54.5056,54.5351,54.4859,54.5252,125298.0
2024-01-31 13:25:00,55.46,55.46,55.4,55.42,96798.0,54.5252,54.5252,54.4662,54.4859,96798.0
2024-01-31 13:30:00,55.42,55.46,55.41,55.45,64281.0,54.4859,54.5252,54.4761,54.5154,64281.0
2024-01-31 13:35:00,55.45,55.46,55.4,55.44,125880.0,54.5154,54.5252,54.4662,54.5056,125880.0
2024-01-31 13:40:00,55.44,55.44,55.41,55.42,70836.0,54.5056,54.5056,54.4761,54.4859,70836.0
2024-01-31 13:45:00,55.42,55.5,55.42,55.47,107448.0,54.4859,54.5646,54.4859,54.5351,107448.0
2024-01-31 13:50:00,55.47,55.48,55.42,55.42,101073.0,54.5351,54.5449,54.4859,54.4859,101073.0
2024-01-31 13:55:00,55.42,55.45,55.42,55.44,69042.0,54.4859,54.5154,54.4859,54.5056,69042.0
2024-01-31 14:00:00,55.45,55.49,55.34,55.36,179859.0,54.5154,54.5547,54.4073,54.4269,179859.0
2024-01-31 14:05:00,55.36,55.4,55.32,55.32,132924.0,54.4269,54.4662,54.3876,54.3876,132924.0
2024-01-31 14:10:00,55.32,55.36,55.28,55.28,133998.0,54.3876,54.4269,54.3483,54.3483,133998.0
2024-01-31 14:15:00,55.28,55.3,55.25,55.27,84030.0,54.3483,54.3679,54.3188,54.3384,84030.0
2024-01-31 14:20:00,55.27,55.34,55.26,55.29,150183.0,54.3384,54.4073,54.3286,54.3581,150183.0
2024-01-31 14:25:00,55.29,55.33,55.29,55.32,87858.0,54.3581,54.3974,54.3581,54.3876,87858.0
2024-01-31 14:30:00,55.33,55.39,55.32,55.35,152916.0,54.3974,54.4564,54.3876,54.4171,152916.0
2024-01-31 14:35:00,55.35,55.44,55.35,55.42,198810.0,54.4171,54.5056,54.4171,54.4859,198810.0
2024-01-31 14:40:00,55.43,55.44,55.34,55.36,123558.0,54.4957,54.5056,54.4073,54.4269,123558.0
2024-01-31 14:45:00,55.38,55.41,55.37,55.38,152349.0,54.4466,54.4761,54.4367,54.4466,152349.0
2024-01-31 14:50:00,55.37,55.38,55.28,55.34,232863.0,54.4367,54.4466,54.3483,54.4073,232863.0
2024-01-31 14:55:00,55.34,55.37,55.3,55.32,117693.0,54.4073,54.4367,54.3679,54.3876,117693.0
2024-01-31 15:00:00,55.33,55.34,55.25,55.29,268068.0,54.3974,54.4073,54.3188,54.3581,268068.0
2024-01-31 15:05:00,55.28,55.3,55.21,55.25,213693.0,54.3483,54.3679,54.2794,54.3188,213693.0
2024-01-31 15:10:00,55.25,55.31,55.22,55.23,184071.0,54.3188,54.3778,54.2893,54.2991,184071.0
2024-01-31 15:15:00,55.23,55.25,55.2,55.21,274839.0,54.2991,54.3188,54.2696,54.2794,274839.0
2024-01-31 15:20:00,55.21,55.22,55.17,55.19,255780.0,54.2794,54.2893,54.2401,54.2598,255780.0
2024-01-31 15:25:00,55.18,55.18,55.11,55.12,206079.0,54.25,54.25,54.1811,54.191,206079.0
2024-01-31 15:30:00,55.12,55.14,55.04,55.05,244527.0,54.191,54.2106,54.1123,54.1221,244527.0
2024-01-31 15:35:00,55.06,55.1,55.05,55.08,188706.0,54.132,54.1713,54.1221,54.1516,188706.0
2024-01-31 15:40:00,55.08,55.11,55.06,55.1,202374.0,54.1516,54.1811,54.132,54.1713,202374.0
2024-01-31 15:45:00,55.1,55.14,55.06,55.13,306771.0,54.1713,54.2106,54.132,54.2008,306771.0
2024-01-31 15:50:00,55.12,55.16,55.08,55.1,454617.0,54.191,54.2303,54.1516,54.1713,454617.0
2024-01-31 15:55:00,55.1,55.17,55.06,55.07,929367.0,54.1713,54.2401,54.132,54.1418,929367.0
2024-02-01 09:30:00,55.23,55.33,55.06,55.1,600375.0,54.2991,54.3974,54.132,54.1713,600375.0
2024-02-01 09:35:00,55.12,55.16,55.08,55.11,216786.0,54.191,54.2303,54.1516,54.1811,216786.0
2024-02-01 09:40:00,55.11,55.28,55.11,55.25,152895.0,54.1811,54.3483,54.1811,54.3188,152895.0
2024-02-01 09:45:00,55.25,55.41,55.24,55.4,240378.0,54.3188,54.4761,54.3089,54.4662,240378.0
2024-02-01 09:50:00,55.4,55.5,55.39,55.5,147408.0,54.4662,54.5646,54.4564,54.5646,147408.0
2024-02-01 09:55:00,55.5,55.52,55.44,55.44,161661.0,54.5646,54.5842,54.5056,54.5056,161661.0
2024-02-01 10:00:00,55.44,55.45,55.38,55.4,170403.0,54.5056,54.5154,54.4466,54.4662,170403.0
2024-02-01 10:05:00,55.4,55.52,55.39,55.52,139614.0,54.4662,54.5842,54.4564,54.5842,139614.0
2024-02-01 10:10:00,55.52,55.62,55.51,55.59,229833.0,54.5842,54.6825,54.5744,54.653,229833.0
2024-02-01 10:15:00,55.59,55.71,55.59,55.71,209961.0,54.653,54.771,54.653,54.771,209961.0
2024-02-01 10:20:00,55.71,55.73,55.57,55.61,146595.0,54.771,54.7907,54.6334,54.6727,146595.0
2024-02-01 10:25:00,55.61,55.66,55.61,55.63,154491.0,54.6727,54.7219,54.6727,54.6924,154491.0
2024-02-01 10:30:00,55.62,55.67,55.59,55.67,131259.0,54.6825,54.7317,54.653,54.7317,131259.0
2024-02-01 10:35:00,55.67,55.71,55.65,55.7,188664.0,54.7317,54.771,54.712,54.7612,188664.0
2024-02-01 10:40:00,55.69,55.7,55.63,55.66,136716.0,54.7514,54.7612,54.6924,54.7219,136716.0
2024-02-01 10:45:00,55.66,55.67,55.63,55.64,142620.0,54.7219,54.7317,54.6924,54.7022,142620.0
2024-02-01 10:50:00,55.64,55.68,55.58,55.67,154566.0,54.7022,54.7415,54.6432,54.7317,154566.0
2024-02-01 10:55:00,55.67,55.69,55.6,55.61,159486.0,54.7317,54.7514,54.6629,54.6727,159486.0
2024-02-01 11:00:00,55.61,55.66,55.61,55.65,134688.0,54.6727,54.7219,54.6727,54.712,134688.0
2024-02-01 11:05:00,55.65,55.71,55.64,55.7,133374.0,54.712,54.771,54.7022,54.7612,133374.0
2024-02-01 11:10:00,55.7,55.72,55.67,55.7,483099.0,54.7612,54.7808,54.7317,54.7612,483099.0
2024-02-01 11:15:00,55.7,55.79,55.7,55.78,260619.0,54.7612,54.8497,54.7612,54.8398,260619.0
2024-02-01 11:20:00,55.78,55.82,55.76,55.76,259287.0,54.8398,54.8792,54.8202,54.8202,259287.0
2024-02-01 11:25:00,55.77,55.87,55.76,55.86,184542.0,54.83,54.9283,54.8202,54.9185,184542.0
2024-02-01 11:30:00,55.86,55.95,55.86,55.93,242967.0,54.9185,55.007,54.9185,54.9873,242967.0
2024-02-01 11:35:00,55.93,55.99,55.92,55.99,184695.0,54.9873,55.0463,54.9775,55.0463,184695.0
2024-02-01 11:40:00,55.99,56.01,55.96,55.96,231597.0,55.0463,55.066,55.0168,55.0168,231597.0
2024-02-01 11:45:00,55.96,55.98,55.95,55.97,92892.0,55.0168,55.0365,55.007,55.0266,92892.0
2024-02-01 11:50:00,55.97,55.99,55.92,55.93,127254.0,55.0266,55.0463,54.9775,54.9873,127254.0
2024-02-01 11:55:00,55.93,55.93,55.87,55.88,107655.0,54.9873,54.9873,54.9283,54.9382,107655.0
2024-02-01 12:00:00,55.89,55.99,55.87,55.96,116310.0,54.948,55.0463,54.9283,55.0168,116310.0
2024-02-01 12:05:00,55.96,55.99,55.87,55.88,132279.0,55.0168,55.0463,54.9283,54.9382,132279.0
2024-02-01 12:10:00,55.88,55.91,55.87,55.9,72948.0,54.9382,54.9676,54.9283,54.9578,72948.0
2024-02-01 12:15:00,55.89,55.9,55.87,55.88,62451.0,54.948,54.9578,54.9283,54.9382,62451.0
2024-02-01 12:20:00,55.89,55.92,55.88,55.92,56127.0,54.948,54.9775,54.9382,54.9775,56127.0
2024-02-01 12:25:00,55.92,55.92,55.87,55.88,63789.0,54.9775,54.9775,54.9283,54.9382,63789.0
2024-02-01 12:30:00,55.87,55.89,55.86,55.87,81531.0,54.9283,54.948,54.9185,54.9283,81531.0
2024-02-01 12:35:00,55.87,55.92,55.85,55.9,110220.0,54.9283,54.9775,54.9087,54.9578,110220.0
2024-02-01 12:40:00,55.9,55.92,55.88,55.91,128394.0,54.9578,54.9775,54.9382,54.9676,128394.0
2024-02-01 12:45:00,55.91,55.95,55.9,55.95,106083.0,54.9676,55.007,54.9578,55.007,106083.0
2024-02-01 12:50:00,55.95,55.99,55.94,55.96,90471.0,55.007,55.0463,54.9971,55.0168,90471.0
2024-02-01 12:55:00,55.96,55.99,55.91,55.95,122520.0,55.0168,55.0463,54.9676,55.007,122520.0
2024-02-01 13:00:00,55.95,55.96,55.92,55.92,57339.0,55.007,55.0168,54.9775,54.9775,57339.0
2024-02-01 13:05:00,55.92,55.94,55.89,55.89,98520.0,54.9775,54.9971,54.948,54.948,98520.0
2024-02-01 13:10:00,55.89,55.89,55.86,55.86,114159.0,54.948,54.948,54.9185,54.9185,114159.0
2024-02-01 13:15:00,55.86,55.91,55.86,55.9,73122.0,54.9185,54.9676,54.9185,54.9578,73122.0
2024-02-01 13:20:00,55.9,55.92,55.88,55.9,98919.0,54.9578,54.9775,54.9382,54.9578,98919.0
2024-02-01 13:25:00,55.91,55.92,55.88,55.9,66390.0,54.9676,54.9775,54.9382,54.9578,66390.0
2024-02-01 13:30:00,55.9,55.93,55.89,55.89,56232.0,54.9578,54.9873,54.948,54.948,56232.0
2024-02-01 13:35:00,55.89,55.9,55.8,55.8,133104.0,54.948,54.9578,54.8595,54.8595,133104.0
2024-02-01 13:40:00,55.8,55.82,55.78,55.8,80556.0,54.8595,54.8792,54.8398,54.8595,80556.0
2024-02-01 13:45:00,55.81,55.81,55.79,55.8,70779.0,54.8693,54.8693,54.8497,54.8595,70779.0
2024-02-01 13:50:00,55.79,55.82,55.79,55.8,107673.0,54.8497,54.8792,54.8497,54.8595,107673.0
2024-02-01 13:55:00,55.8,55.81,55.78,55.81,102708.0,54.8595,54.8693,54.8398,54.8693,102708.0
2024-02-01 14:00:00,55.81,55.83,55.79,55.83,121374.0,54.8693,54.889,54.8497,54.889,121374.0
2024-02-01 14:05:00,55.83,55.86,55.82,55.85,79971.0,54.889,54.9185,54.8792,54.9087,79971.0
2024-02-01 14:10:00,55.85,55.87,55.79,55.8,90129.0,54.9087,54.9283,54.8497,54.8595,90129.0
2024-02-01 14:15:00,55.8,55.82,55.8,55.81,60528.0,54.8595,54.8792,54.8595,54.8693,60528.0
2024-02-01 14:20:00,55.82,55.83,55.79,55.81,73236.0,54.8792,54.889,54.8497,54.8693,73236.0
2024-02-01 14:25:00,55.81,55.81,55.78,55.78,83289.0,54.8693,54.8693,54.8398,54.8398,83289.0
2024-02-01 14:30:00,55.78,55.8,55.77,55.79,79221.0,54.8398,54.8595,54.83,54.8497,79221.0
2024-02-01 14:35:00,55.79,55.81,55.77,55.8,82533.0,54.8497,54.8693,54.83,54.8595,82533.0
2024-02-01 14:40:00,55.8,55.85,55.8,55.85,58347.0,54.8595,54.9087,54.8595,54.9087,58347.0
2024-02-01 14:45:00,55.85,55.89,55.83,55.84,73122.0,54.9087,54.948,54.889,54.8988,73122.0
2024-02-01 14:50:00,55.85,55.86,55.83,55.85,54459.0,54.9087,54.9185,54.889,54.9087,54459.0
2024-02-01 14:55:00,55.85,55.9,55.85,55.9,84216.0,54.9087,54.9578,54.9087,54.9578,84216.0
2024-02-01 15:00:00,55.9,55.94,55.87,55.93,128373.0,54.9578,54.9971,54.9283,54.9873,128373.0
2024-02-01 15:05:00,55.93,55.96,55.92,55.94,90780.0,54.9873,55.0168,54.9775,54.9971,90780.0
2024-02-01 15:10:00,55.94,55.94,55.9,55.93,92304.0,54.9971,54.9971,54.9578,54.9873,92304.0
2024-02-01 15:15:00,55.93,55.96,55.92,55.93,109191.0,54.9873,55.0168,54.9775,54.9873,109191.0
2024-02-01 15:20:00,55.93,55.97,55.93,55.97,107433.0,54.9873,55.0266,54.9873,55.0266,107433.0
2024-02-01 15:25:00,55.96,55.98,55.95,55.98,102255.0,55.0168,55.0365,55.007,55.0365,102255.0
2024-02-01 15:30:00,55.98,56.02,55.97,56.01,264006.0,55.0365,55.0758,55.0266,55.066,264006.0
2024-02-01 15:35:00,56.01,56.04,56.0,56.03,169935.0,55.066,55.0955,55.0561,55.0856,169935.0
2024-02-01 15:40:00,56.03,56.05,56.01,56.02,202956.0,55.0856,55.1053,55.066,55.0758,202956.0
2024-02-01 15:45:00,56.02,56.05,56.01,56.01,246855.0,55.0758,55.1053,55.066,55.066,246855.0
2024-02-01 15:50:00,56.02,56.12,56.01,56.01,515001.0,55.0758,55.1741,55.066,55.066,515001.0
2024-02-01 15:55:00,56.01,56.12,56.01,56.1,1285188.0,55.066,55.1741,55.066,55.1544,1285188.0
2024-02-02 09:30:00,56.05,56.19,55.98,56.13,586458.0,55.1053,55.2429,55.0365,55.1839,586458.0
2024-02-02 09:35:00,56.15,56.2,56.08,56.19,158148.0,55.2036,55.2528,55.1348,55.2429,158148.0
2024-02-02 09:40:00,56.19,56.2,56.09,56.12,190149.0,55.2429,55.2528,55.1446,55.1741,190149.0
2024-02-02 09:45:00,56.11,56.13,56.08,56.11,149457.0,55.1643,55.1839,55.1348,55.1643,149457.0
2024-02-02 09:50:00,56.1,56.21,56.1,56.11,152715.0,55.1544,55.2626,55.1544,55.1643,152715.0
2024-02-02 09:55:00,56.11,56.13,56.07,56.07,97548.0,55.1643,55.1839,55.1249,55.1249,97548.0
2024-02-02 10:00:00,56.08,56.13,56.01,56.05,196815.0,55.1348,55.1839,55.066,55.1053,196815.0
2024-02-02 10:05:00,56.05,56.05,55.99,56.0,192297.0,55.1053,55.1053,55.0463,55.0561,192297.0
2024-02-02 10:10:00,56.0,56.09,56.0,56.07,117738.0,55.0561,55.1446,55.0561,55.1249,117738.0
2024-02-02 10:15:00,56.07,56.08,55.97,56.03,132276.0,55.1249,55.1348,55.0266,55.0856,132276.0
2024-02-02 10:20:00,56.04,56.07,55.98,56.07,215901.0,55.0955,55.1249,55.0365,55.1249,215901.0
2024-02-02 10:25:00,56.06,56.1,56.05,56.05,314844.0,55.1151,55.1544,55.1053,55.1053,314844.0
2024-02-02 10:30:00,56.05,56.07,56.01,56.05,178788.0,55.1053,55.1249,55.066,55.1053,178788.0
2024-02-02 10:35:00,56.05,56.1,56.04,56.06,228384.0,55.1053,55.1544,55.0955,55.1151,228384.0
2024-02-02 10:40:00,56.07,56.15,56.05,56.14,105264.0,55.1249,55.2036,55.1053,55.1938,105264.0
2024-02-02 10:45:00,56.15,56.18,56.1,56.11,121668.0,55.2036,55.2331,55.1544,55.1643,121668.0
2024-02-02 10:50:00,56.11,56.18,56.1,56.16,182532.0,55.1643,55.2331,55.1544,55.2134,182532.0
2024-02-02 10:55:00,56.16,56.18,56.14,56.15,143049.0,55.2134,55.2331,55.1938,55.2036,143049.0
2024-02-02 11:00:00,56.15,56.17,56.11,56.14,127806.0,55.2036,55.2233,55.1643,55.1938,127806.0
2024-02-02 11:05:00,56.14,56.18,56.13,56.18,102414.0,55.1938,55.2331,55.1839,55.2331,102414.0
2024-02-02 11:10:00,56.18,56.19,56.16,56.18,130344.0,55.2331,55.2429,55.2134,55.2331,130344.0
2024-02-02 11:15:00,56.18,56.2,56.14,56.16,80790.0,55.2331,55.2528,55.1938,55.2134,80790.0
2024-02-02 11:20:00,56.16,56.16,56.12,56.12,94071.0,55.2134,55.2134,55.1741,55.1741,94071.0
2024-02-02 11:25:00,56.12,56.19,56.12,56.17,115248.0,55.1741,55.2429,55.1741,55.2233,115248.0
2024-02-02 11:30:00,56.17,56.21,56.16,56.17,111885.0,55.2233,55.2626,55.2134,55.2233,111885.0
2024-02-02 11:35:00,56.18,56.19,56.14,56.16,107304.0,55.2331,55.2429,55.1938,55.2134,107304.0
2024-02-02 11:40:00,56.16,56.16,56.12,56.14,146946.0,55.2134,55.2134,55.1741,55.1938,146946.0
2024-02-02 11:45:00,56.14,56.18,56.14,56.14,98595.0,55.1938,55.2331,55.1938,55.1938,98595.0
2024-02-02 11:50:00,56.14,56.2,56.14,56.2,96411.0,55.1938,55.2528,55.1938,55.2528,96411.0
2024-02-02 11:55:00,56.2,56.2,56.13,56.14,106161.0,55.2528,55.2528,55.1839,55.1938,106161.0
2024-02-02 12:00:00,56.14,56.21,56.14,56.21,102192.0,55.1938,55.2626,55.1938,55.2626,102192.0
2024-02-02 12:05:00,56.21,56.27,56.21,56.25,137379.0,55.2626,55.3216,55.2626,55.3019,137379.0
2024-02-02 12:10:00,56.26,56.29,56.24,56.28,205608.0,55.3117,55.3412,55.2921,55.3314,205608.0
2024-02-02 12:15:00,56.28,56.31,56.27,56.28,109677.0,55.3314,55.3609,55.3216,55.3314,109677.0
2024-02-02 12:20:00,56.29,56.31,56.26,56.31,113847.0,55.3412,55.3609,55.3117,55.3609,113847.0
2024-02-02 12:25:00,56.31,56.34,56.29,56.34,116157.0,55.3609,55.3904,55.3412,55.3904,116157.0
2024-02-02 12:30:00,56.34,56.41,56.33,56.41,133809.0,55.3904,55.4592,55.3806,55.4592,133809.0
2024-02-02 12:35:00,56.41,56.42,56.36,56.36,97782.0,55.4592,55.4691,55.4101,55.4101,97782.0
2024-02-02 12:40:00,56.36,56.38,56.28,56.31,177669.0,55.4101,55.4297,55.3314,55.3609,177669.0
2024-02-02 12:45:00,56.31,56.34,56.29,56.33,181605.0,55.3609,55.3904,55.3412,55.3806,181605.0
2024-02-02 12:50:00,56.34,56.37,56.29,56.35,128436.0,55.3904,55.4199,55.3412,55.4002,128436.0
2024-02-02 12:55:00,56.35,56.4,56.35,56.4,106659.0,55.4002,55.4494,55.4002,55.4494,106659.0
2024-02-02 13:00:00,56.4,56.5,56.4,56.5,166419.0,55.4494,55.5477,55.4494,55.5477,166419.0
2024-02-02 13:05:00,56.51,56.54,56.5,56.51,129735.0,55.5575,55.587,55.5477,55.5575,129735.0
2024-02-02 13:10:00,56.5,56.54,56.5,56.52,150717.0,55.5477,55.587,55.5477,55.5674,150717.0
2024-02-02 13:15:00,56.52,56.53,56.5,56.51,192183.0,55.5674,55.5772,55.5477,55.5575,192183.0
2024-02-02 13:20:00,56.51,56.56,56.5,56.55,155949.0,55.5575,55.6067,55.5477,55.5969,155949.0
2024-02-02 13:25:00,56.55,56.56,56.51,56.53,89592.0,55.5969,55.6067,55.5575,55.5772,89592.0
2024-02-02 13:30:00,56.53,56.55,56.51,56.55,82539.0,55.5772,55.5969,55.5575,55.5969,82539.0
2024-02-02 13:35:00,56.55,56.62,56.55,56.61,240219.0,55.5969,55.6657,55.5969,55.6558,240219.0
2024-02-02 13:40:00,56.61,56.63,56.61,56.63,78681.0,55.6558,55.6755,55.6558,55.6755,78681.0
2024-02-02 13:45:00,56.63,56.65,56.61,56.65,153618.0,55.6755,55.6952,55.6558,55.6952,153618.0
2024-02-02 13:50:00,56.65,56.69,56.63,56.66,345141.0,55.6952,55.7345,55.6755,55.705,345141.0
2024-02-02 13:55:00,56.66,56.7,56.66,56.68,139530.0,55.705,55.7443,55.705,55.7247,139530.0
2024-02-02 14:00:00,56.68,56.73,56.67,56.71,133413.0,55.7247,55.7738,55.7148,55.7542,133413.0
2024-02-02 14:05:00,56.71,56.72,56.69,56.71,159090.0,55.7542,55.764,55.7345,55.7542,159090.0
2024-02-02 14:10:00,56.71,56.76,56.7,56.72,146985.0,55.7542,55.8033,55.7443,55.764,146985.0
2024-02-02 14:15:00,56.72,56.74,56.69,56.71,120492.0,55.764,55.7837,55.7345,55.7542,120492.0
2024-02-02 14:20:00,56.71,56.73,56.7,56.71,124446.0,55.7542,55.7738,55.7443,55.7542,124446.0
2024-02-02 14:25:00,56.71,56.75,56.71,56.75,113535.0,55.7542,55.7935,55.7542,55.7935,113535.0
2024-02-02 14:30:00,56.75,56.77,56.73,56.77,116952.0,55.7935,55.8132,55.7738,55.8132,116952.0
2024-02-02 14:35:00,56.77,56.8,56.76,56.8,134475.0,55.8132,55.8426,55.8033,55.8426,134475.0
2024-02-02 14:40:00,56.8,56.83,56.79,56.81,120762.0,55.8426,55.8721,55.8328,55.8525,120762.0
2024-02-02 14:45:00,56.82,56.86,56.82,56.85,139752.0,55.8623,55.9016,55.8623,55.8918,139752.0
2024-02-02 14:50:00,56.85,56.86,56.79,56.8,134478.0,55.8918,55.9016,55.8328,55.8426,134478.0
2024-02-02 14:55:00,56.8,56.81,56.76,56.76,130605.0,55.8426,55.8525,55.8033,55.8033,130605.0
2024-02-02 15:00:00,56.77,56.78,56.71,56.72,150264.0,55.8132,55.823,55.7542,55.764,150264.0
2024-02-02 15:05:00,56.72,56.73,56.69,56.7,110499.0,55.764,55.7738,55.7345,55.7443,110499.0
2024-02-02 15:10:00,56.7,56.71,56.65,56.66,154812.0,55.7443,55.7542,55.6952,55.705,154812.0
2024-02-02 15:15:00,56.65,56.67,56.64,56.66,213273.0,55.6952,55.7148,55.6853,55.705,213273.0
2024-02-02 15:20:00,56.66,56.71,56.66,56.69,189126.0,55.705,55.7542,55.705,55.7345,189126.0
2024-02-02 15:25:00,56.69,56.73,56.67,56.73,144483.0,55.7345,55.7738,55.7148,55.7738,144483.0
2024-02-02 15:30:00,56.73,56.73,56.65,56.67,157443.0,55.7738,55.7738,55.6952,55.7148,157443.0
2024-02-02 15:35:00,56.67,56.67,56.63,56.67,148566.0,55.7148,55.7148,55.6755,55.7148,148566.0
2024-02-02 15:40:00,56.67,56.68,56.65,56.65,169014.0,55.7148,55.7247,55.6952,55.6952,169014.0
2024-02-02 15:45:00,56.65,56.7,56.63,56.69,284004.0,55.6952,55.7443,55.6755,55.7345,284004.0
2024-02-02 15:50:00,56.69,56.71,56.62,56.65,445224.0,55.7345,55.7542,55.6657,55.6952,445224.0
2024-02-02 15:55:00,56.66,56.67,56.52,56.52,1063407.0,55.705,55.7148,55.5674,55.5674,1063407.0
2024-02-05 09:30:00,56.67,56.67,56.3,56.32,843441.0,55.7148,55.7148,55.3511,55.3707,843441.0
2024-02-05 09:35:00,56.32,56.4,56.28,56.3,242424.0,55.3707,55.4494,55.3314,55.3511,242424.0
2024-02-05 09:40:00,56.31,56.37,56.19,56.33,195468.0,55.3609,55.4199,55.2429,55.3806,195468.0
2024-02-05 09:45:00,56.37,56.43,56.35,56.43,165621.0,55.4199,55.4789,55.4002,55.4789,165621.0
2024-02-05 09:50:00,56.43,56.48,56.4,56.41,125235.0,55.4789,55.528,55.4494,55.4592,125235.0
2024-02-05 09:55:00,56.4,56.4,56.31,56.38,117207.0,55.4494,55.4494,55.3609,55.4297,117207.0
2024-02-05 10:00:00,56.37,56.37,56.29,56.29,159642.0,55.4199,55.4199,55.3412,55.3412,159642.0
2024-02-05 10:05:00,56.29,56.33,56.16,56.16,211800.0,55.3412,55.3806,55.2134,55.2134,211800.0
2024-02-05 10:10:00,56.16,56.25,56.15,56.18,174279.0,55.2134,55.3019,55.2036,55.2331,174279.0
2024-02-05 10:15:00,56.18,56.25,56.15,56.16,191445.0,55.2331,55.3019,55.2036,55.2134,191445.0
2024-02-05 10:20:00,56.14,56.16,56.07,56.09,132855.0,55.1938,55.2134,55.1249,55.1446,132855.0
2024-02-05 10:25:00,56.09,56.12,56.04,56.07,101928.0,55.1446,55.1741,55.0955,55.1249,101928.0
2024-02-05 10:30:00,56.07,56.1,56.02,56.09,81705.0,55.1249,55.1544,55.0758,55.1446,81705.0
2024-02-05 10:35:00,56.09,56.13,56.07,56.11,93387.0,55.1446,55.1839,55.1249,55.1643,93387.0
2024-02-05 10:40:00,56.11,56.13,56.08,56.12,145965.0,55.1643,55.1839,55.1348,55.1741,145965.0
2024-02-05 10:45:00,56.12,56.14,56.09,56.09,77661.0,55.1741,55.1938,55.1446,55.1446,77661.0
2024-02-05 10:50:00,56.1,56.13,56.1,56.1,67977.0,55.1544,55.1839,55.1544,55.1544,67977.0
2024-02-05 10:55:00,56.1,56.12,56.06,56.08,126150.0,55.1544,55.1741,55.1151,55.1348,126150.0
2024-02-05 11:00:00,56.08,56.18,56.08,56.16,88524.0,55.1348,55.2331,55.1348,55.2134,88524.0
2024-02-05 11:05:00,56.15,56.19,56.15,56.18,117447.0,55.2036,55.2429,55.2036,55.2331,117447.0
2024-02-05 11:10:00,56.18,56.18,56.12,56.13,81558.0,55.2331,55.2331,55.1741,55.1839,81558.0
2024-02-05 11:15:00,56.13,56.13,56.09,56.13,107601.0,55.1839,55.1839,55.1446,55.1839,107601.0
2024-02-05 11:20:00,56.14,56.16,56.1,56.14,92670.0,55.1938,55.2134,55.1544,55.1938,92670.0
2024-02-05 11:25:00,56.14,56.2,56.14,56.2,100809.0,55.1938,55.2528,55.1938,55.2528,100809.0
2024-02-05 11:30:00,56.2,56.23,56.18,56.22,80673.0,55.2528,55.2823,55.2331,55.2724,80673.0
2024-02-05 11:35:00,56.23,56.23,56.18,56.2,135147.0,55.2823,55.2823,55.2331,55.2528,135147.0
2024-02-05 11:40:00,56.2,56.21,56.16,56.18,84678.0,55.2528,55.2626,55.2134,55.2331,84678.0
2024-02-05 11:45:00,56.18,56.24,56.17,56.23,78354.0,55.2331,55.2921,55.2233,55.2823,78354.0
2024-02-05 11:50:00,56.22,56.33,56.22,56.32,179691.0,55.2724,55.3806,55.2724,55.3707,179691.0
2024-02-05 11:55:00,56.32,56.32,56.28,56.28,85560.0,55.3707,55.3707,55.3314,55.3314,85560.0
2024-02-05 12:00:00,56.28,56.35,56.26,56.35,92988.0,55.3314,55.4002,55.3117,55.4002,92988.0
2024-02-05 12:05:00,56.34,56.35,56.27,56.28,49005.0,55.3904,55.4002,55.3216,55.3314,49005.0
2024-02-05 12:10:00,56.29,56.37,56.28,56.34,105360.0,55.3412,55.4199,55.3314,55.3904,105360.0
2024-02-05 12:15:00,56.33,56.36,56.33,56.35,59943.0,55.3806,55.4101,55.3806,55.4002,59943.0
2024-02-05 12:20:00,56.35,56.36,56.31,56.36,84435.0,55.4002,55.4101,55.3609,55.4101,84435.0
2024-02-05 12:25:00,56.36,56.38,56.35,56.37,56262.0,55.4101,55.4297,55.4002,55.4199,56262.0
2024-02-05 12:30:00,56.38,56.42,56.38,56.41,49242.0,55.4297,55.4691,55.4297,55.4592,49242.0
2024-02-05 12:35:00,56.41,56.43,56.4,56.4,63249.0,55.4592,55.4789,55.4494,55.4494,63249.0
2024-02-05 12:40:00,56.4,56.4,56.36,56.37,72546.0,55.4494,55.4494,55.4101,55.4199,72546.0
2024-02-05 12:45:00,56.37,56.37,56.32,56.36,48969.0,55.4199,55.4199,55.3707,55.4101,48969.0
2024-02-05 12:50:00,56.36,56.36,56.32,56.36,62055.0,55.4101,55.4101,55.3707,55.4101,62055.0
2024-02-05 12:55:00,56.36,56.36,56.33,56.34,56367.0,55.4101,55.4101,55.3806,55.3904,56367.0
2024-02-05 13:00:00,56.34,56.38,56.34,56.35,61161.0,55.3904,55.4297,55.3904,55.4002,61161.0
2024-02-05 13:05:00,56.36,56.4,56.36,56.4,71643.0,55.4101,55.4494,55.4101,55.4494,71643.0
2024-02-05 13:10:00,56.4,56.41,56.36,56.4,54570.0,55.4494,55.4592,55.4101,55.4494,54570.0
2024-02-05 13:15:00,56.4,56.4,56.36,56.39,51870.0,55.4494,55.4494,55.4101,55.4396,51870.0
2024-02-05 13:20:00,56.4,56.4,56.37,56.39,46977.0,55.4494,55.4494,55.4199,55.4396,46977.0
2024-02-05 13:25:00,56.4,56.41,56.37,56.37,32850.0,55.4494,55.4592,55.4199,55.4199,32850.0
2024-02-05 13:30:00,56.38,56.38,56.35,56.38,39888.0,55.4297,55.4297,55.4002,55.4297,39888.0
2024-02-05 13:35:00,56.38,56.41,56.37,56.39,39204.0,55.4297,55.4592,55.4199,55.4396,39204.0
2024-02-05 13:40:00,56.4,56.41,56.38,56.39,36687.0,55.4494,55.4592,55.4297,55.4396,36687.0
2024-02-05 13:45:00,56.39,56.41,56.38,56.38,39708.0,55.4396,55.4592,55.4297,55.4297,39708.0
2024-02-05 13:50:00,56.38,56.41,56.37,56.4,54552.0,55.4297,55.4592,55.4199,55.4494,54552.0
2024-02-05 13:55:00,56.41,56.42,56.4,56.4,54723.0,55.4592,55.4691,55.4494,55.4494,54723.0
2024-02-05 14:00:00,56.41,56.41,56.37,56.4,53019.0,55.4592,55.4592,55.4199,55.4494,53019.0
2024-02-05 14:05:00,56.39,56.4,56.37,56.38,54813.0,55.4396,55.4494,55.4199,55.4297,54813.0
2024-02-05 14:10:00,56.38,56.38,56.35,56.36,54375.0,55.4297,55.4297,55.4002,55.4101,54375.0
2024-02-05 14:15:00,56.35,56.37,56.34,56.36,57372.0,55.4002,55.4199,55.3904,55.4101,57372.0
2024-02-05 14:20:00,56.35,56.37,56.34,56.36,49203.0,55.4002,55.4199,55.3904,55.4101,49203.0
2024-02-05 14:25:00,56.36,56.36,56.33,56.35,49659.0,55.4101,55.4101,55.3806,55.4002,49659.0
2024-02-05 14:30:00,56.34,56.37,56.33,56.35,53961.0,55.3904,55.4199,55.3806,55.4002,53961.0
2024-02-05 14:35:00,56.35,56.37,56.33,56.34,52398.0,55.4002,55.4199,55.3806,55.3904,52398.0
2024-02-05 14:40:00,56.34,56.36,56.34,56.35,45765.0,55.3904,55.4101,55.3904,55.4002,45765.0
2024-02-05 14:45:00,56.34,56.42,56.34,56.41,56544.0,55.3904,55.4691,55.3904,55.4592,56544.0
2024-02-05 14:50:00,56.41,56.42,56.4,56.41,63456.0,55.4592,55.4691,55.4494,55.4592,63456.0
2024-02-05 14:55:00,56.41,56.42,56.4,56.41,43656.0,55.4592,55.4691,55.4494,55.4592,43656.0
2024-02-05 15:00:00,56.42,56.45,56.42,56.43,151281.0,55.4691,55.4985,55.4691,55.4789,151281.0
2024-02-05 15:05:00,56.43,56.46,56.43,56.43,103542.0,55.4789,55.5084,55.4789,55.4789,103542.0
2024-02-05 15:10:00,56.43,56.44,56.35,56.36,183720.0,55.4789,55.4887,55.4002,55.4101,183720.0
2024-02-05 15:15:00,56.36,56.4,56.35,56.38,71682.0,55.4101,55.4494,55.4002,55.4297,71682.0
2024-02-05 15:20:00,56.38,56.4,56.37,56.39,69240.0,55.4297,55.4494,55.4199,55.4396,69240.0
2024-02-05 15:25:00,56.39,56.44,56.38,56.41,80919.0,55.4396,55.4887,55.4297,55.4592,80919.0
2024-02-05 15:30:00,56.41,56.45,56.4,56.44,97308.0,55.4592,55.4985,55.4494,55.4887,97308.0
2024-02-05 15:35:00,56.44,56.45,56.41,56.42,109164.0,55.4887,55.4985,55.4592,55.4691,109164.0
2024-02-05 15:40:00,56.42,56.43,56.36,56.36,112806.0,55.4691,55.4789,55.4101,55.4101,112806.0
2024-02-05 15:45:00,56.36,56.36,56.29,56.29,198750.0,55.4101,55.4101,55.3412,55.3412,198750.0
2024-02-05 15:50:00,56.29,56.35,56.25,56.26,259233.0,55.3412,55.4002,55.3019,55.3117,259233.0
2024-02-05 15:55:00,56.26,56.27,56.17,56.21,1014210.0,55.3117,55.3216,55.2233,55.2626,1014210.0
2024-02-06 09:30:00,56.26,56.35,56.26,56.32,370254.0,55.3117,55.4002,55.3117,55.3707,370254.0
2024-02-06 09:35:00,56.33,56.35,56.23,56.23,78792.0,55.3806,55.4002,55.2823,55.2823,78792.0
2024-02-06 09:40:00,56.23,56.29,56.21,56.27,79281.0,55.2823,55.3412,55.2626,55.3216,79281.0
2024-02-06 09:45:00,56.27,56.37,56.27,56.3,76803.0,55.3216,55.4199,55.3216,55.3511,76803.0
2024-02-06 09:50:00,56.29,56.31,56.23,56.23,117534.0,55.3412,55.3609,55.2823,55.2823,117534.0
2024-02-06 09:55:00,56.24,56.25,56.18,56.18,151089.0,55.2921,55.3019,55.2331,55.2331,151089.0
2024-02-06 10:00:00,56.18,56.2,56.16,56.16,134559.0,55.2331,55.2528,55.2134,55.2134,134559.0
2024-02-06 10:05:00,56.16,56.22,56.15,56.21,114702.0,55.2134,55.2724,55.2036,55.2626,114702.0
2024-02-06 10:10:00,56.21,56.23,56.15,56.16,147519.0,55.2626,55.2823,55.2036,55.2134,147519.0
2024-02-06 10:15:00,56.16,56.18,56.11,56.11,104313.0,55.2134,55.2331,55.1643,55.1643,104313.0
2024-02-06 10:20:00,56.12,56.17,56.12,56.15,393588.0,55.1741,55.2233,55.1741,55.2036,393588.0
2024-02-06 10:25:00,56.15,56.17,56.14,56.15,95574.0,55.2036,55.2233,55.1938,55.2036,95574.0
2024-02-06 10:30:00,56.16,56.21,56.15,56.2,87579.0,55.2134,55.2626,55.2036,55.2528,87579.0
2024-02-06 10:35:00,56.21,56.26,56.2,56.26,93501.0,55.2626,55.3117,55.2528,55.3117,93501.0
2024-02-06 10:40:00,56.26,56.3,56.26,56.28,64650.0,55.3117,55.3511,55.3117,55.3314,64650.0
2024-02-06 10:45:00,56.29,56.38,56.29,56.35,100101.0,55.3412,55.4297,55.3412,55.4002,100101.0
2024-02-06 10:50:00,56.34,56.39,56.33,56.36,95262.0,55.3904,55.4396,55.3806,55.4101,95262.0
2024-02-06 10:55:00,56.36,56.38,56.32,56.36,232035.0,55.4101,55.4297,55.3707,55.4101,232035.0
2024-02-06 11:00:00,56.36,56.38,56.3,56.35,102921.0,55.4101,55.4297,55.3511,55.4002,102921.0
2024-02-06 11:05:00,56.34,56.37,56.33,56.35,68634.0,55.3904,55.4199,55.3806,55.4002,68634.0
2024-02-06 11:10:00,56.34,56.38,56.33,56.35,70686.0,55.3904,55.4297,55.3806,55.4002,70686.0
2024-02-06 11:15:00,56.35,56.39,56.34,56.39,82098.0,55.4002,55.4396,55.3904,55.4396,82098.0
2024-02-06 11:20:00,56.38,56.45,56.38,56.44,90198.0,55.4297,55.4985,55.4297,55.4887,90198.0
2024-02-06 11:25:00,56.44,56.45,56.41,56.43,66252.0,55.4887,55.4985,55.4592,55.4789,66252.0
2024-02-06 11:30:00,56.44,56.48,56.43,56.45,64683.0,55.4887,55.528,55.4789,55.4985,64683.0
2024-02-06 11:35:00,56.45,56.47,56.44,56.46,58917.0,55.4985,55.5182,55.4887,55.5084,58917.0
2024-02-06 11:40:00,56.46,56.47,56.44,56.45,130779.0,55.5084,55.5182,55.4887,55.4985,130779.0
2024-02-06 11:45:00,56.46,56.47,56.43,56.45,51690.0,55.5084,55.5182,55.4789,55.4985,51690.0
2024-02-06 11:50:00,56.44,56.47,56.43,56.45,58242.0,55.4887,55.5182,55.4789,55.4985,58242.0
2024-02-06 11:55:00,56.45,56.46,56.44,56.45,39042.0,55.4985,55.5084,55.4887,55.4985,39042.0
2024-02-06 12:00:00,56.45,56.5,56.45,56.46,88878.0,55.4985,55.5477,55.4985,55.5084,88878.0
2024-02-06 12:05:00,56.46,56.48,56.45,56.46,61572.0,55.5084,55.528,55.4985,55.5084,61572.0
2024-02-06 12:10:00,56.47,56.49,56.45,56.49,91491.0,55.5182,55.5379,55.4985,55.5379,91491.0
2024-02-06 12:15:00,56.49,56.53,56.49,56.53,84015.0,55.5379,55.5772,55.5379,55.5772,84015.0
2024-02-06 12:20:00,56.53,56.54,56.51,56.53,76080.0,55.5772,55.587,55.5575,55.5772,76080.0
2024-02-06 12:25:00,56.53,56.59,56.53,56.58,138387.0,55.5772,55.6362,55.5772,55.6264,138387.0
2024-02-06 12:30:00,56.59,56.59,56.53,56.53,108387.0,55.6362,55.6362,55.5772,55.5772,108387.0
2024-02-06 12:35:00,56.53,56.54,56.52,56.52,52089.0,55.5772,55.587,55.5674,55.5674,52089.0
2024-02-06 12:40:00,56.52,56.56,56.52,56.56,55467.0,55.5674,55.6067,55.5674,55.6067,55467.0
2024-02-06 12:45:00,56.56,56.58,56.54,56.55,41430.0,55.6067,55.6264,55.587,55.5969,41430.0
2024-02-06 12:50:00,56.55,56.57,56.54,56.54,47721.0,55.5969,55.6165,55.587,55.587,47721.0
2024-02-06 12:55:00,56.54,56.58,56.54,56.56,103677.0,55.587,55.6264,55.587,55.6067,103677.0
2024-02-06 13:00:00,56.56,56.56,56.54,56.56,78198.0,55.6067,55.6067,55.587,55.6067,78198.0
2024-02-06 13:05:00,56.55,56.58,56.55,56.56,59214.0,55.5969,55.6264,55.5969,55.6067,59214.0
2024-02-06 13:10:00,56.56,56.56,56.52,56.53,62151.0,55.6067,55.6067,55.5674,55.5772,62151.0
2024-02-06 13:15:00,56.53,56.57,56.52,56.54,54882.0,55.5772,55.6165,55.5674,55.587,54882.0
2024-02-06 13:20:00,56.54,56.55,56.5,56.51,50100.0,55.587,55.5969,55.5477,55.5575,50100.0
2024-02-06 13:25:00,56.5,56.52,56.49,56.52,39681.0,55.5477,55.5674,55.5379,55.5674,39681.0
2024-02-06 13:30:00,56.53,56.56,56.52,56.56,55890.0,55.5772,55.6067,55.5674,55.6067,55890.0
2024-02-06 13:35:00,56.56,56.61,56.55,56.6,52770.0,55.6067,55.6558,55.5969,55.646,52770.0
2024-02-06 13:40:00,56.6,56.62,56.59,56.61,38349.0,55.646,55.6657,55.6362,55.6558,38349.0
2024-02-06 13:45:00,56.61,56.64,56.58,56.62,80127.0,55.6558,55.6853,55.6264,55.6657,80127.0
2024-02-06 13:50:00,56.62,56.65,56.6,56.64,62502.0,55.6657,55.6952,55.646,55.6853,62502.0
2024-02-06 13:55:00,56.64,56.65,56.61,56.65,66957.0,55.6853,55.6952,55.6558,55.6952,66957.0
2024-02-06 14:00:00,56.65,56.65,56.59,56.59,47031.0,55.6952,55.6952,55.6362,55.6362,47031.0
2024-02-06 14:05:00,56.59,56.59,56.54,56.56,62970.0,55.6362,55.6362,55.587,55.6067,62970.0
2024-02-06 14:10:00,56.56,56.58,56.55,56.56,33261.0,55.6067,55.6264,55.5969,55.6067,33261.0
2024-02-06 14:15:00,56.56,56.57,56.55,56.56,57093.0,55.6067,55.6165,55.5969,55.6067,57093.0
2024-02-06 14:20:00,56.55,56.57,56.55,56.56,46422.0,55.5969,55.6165,55.5969,55.6067,46422.0
2024-02-06 14:25:00,56.56,56.56,56.53,56.54,84087.0,55.6067,55.6067,55.5772,55.587,84087.0
2024-02-06 14:30:00,56.54,56.57,56.53,56.56,63921.0,55.587,55.6165,55.5772,55.6067,63921.0
2024-02-06 14:35:00,56.56,56.58,56.53,56.55,71745.0,55.6067,55.6264,55.5772,55.5969,71745.0
2024-02-06 14:40:00,56.55,56.55,56.51,56.54,81573.0,55.5969,55.5969,55.5575,55.587,81573.0
2024-02-06 14:45:00,56.54,56.56,56.54,56.55,67080.0,55.587,55.6067,55.587,55.5969,67080.0
2024-02-06 14:50:00,56.55,56.55,56.53,56.54,90618.0,55.5969,55.5969,55.5772,55.587,90618.0
2024-02-06 14:55:00,56.54,56.58,56.54,56.56,136968.0,55.587,55.6264,55.587,55.6067,136968.0
2024-02-06 15:00:00,56.56,56.58,56.55,56.57,95763.0,55.6067,55.6264,55.5969,55.6165,95763.0
2024-02-06 15:05:00,56.57,56.6,56.56,56.58,122370.0,55.6165,55.646,55.6067,55.6264,122370.0
2024-02-06 15:10:00,56.58,56.59,56.57,56.58,86055.0,55.6264,55.6362,55.6165,55.6264,86055.0
2024-02-06 15:15:00,56.58,56.59,56.56,56.58,94962.0,55.6264,55.6362,55.6067,55.6264,94962.0
2024-02-06 15:20:00,56.58,56.6,56.57,56.6,116751.0,55.6264,55.646,55.6165,55.646,116751.0
2024-02-06 15:25:00,56.61,56.62,56.59,56.6,80874.0,55.6558,55.6657,55.6362,55.646,80874.0
2024-02-06 15:30:00,56.61,56.63,56.59,56.63,103551.0,55.6558,55.6755,55.6362,55.6755,103551.0
2024-02-06 15:35:00,56.63,56.64,56.6,56.6,113025.0,55.6755,55.6853,55.646,55.646,113025.0
2024-02-06 15:40:00,56.59,56.61,56.59,56.61,127245.0,55.6362,55.6558,55.6362,55.6558,127245.0
2024-02-06 15:45:00,56.61,56.62,56.58,56.58,180159.0,55.6558,55.6657,55.6264,55.6264,180159.0
2024-02-06 15:50:00,56.57,56.59,56.55,56.58,339339.0,55.6165,55.6362,55.5969,55.6264,339339.0
2024-02-06 15:55:00,56.58,56.63,56.58,56.6,832884.0,55.6264,55.6755,55.6264,55.646,832884.0
2024-02-07 09:30:00,56.76,56.84,56.65,56.83,360552.0,55.8033,55.882,55.6952,55.8721,360552.0
2024-02-07 09:35:00,56.83,56.88,56.8,56.83,115314.0,55.8721,55.9213,55.8426,55.8721,115314.0
2024-02-07 09:40:00,56.84,56.86,56.73,56.75,120426.0,55.882,55.9016,55.7738,55.7935,120426.0
2024-02-07 09:45:00,56.76,56.81,56.74,56.78,125601.0,55.8033,55.8525,55.7837,55.823,125601.0
2024-02-07 09:50:00,56.78,56.83,56.76,56.77,140163.0,55.823,55.8721,55.8033,55.8132,140163.0
2024-02-07 09:55:00,56.77,56.78,56.72,56.77,164082.0,55.8132,55.823,55.764,55.8132,164082.0
2024-02-07 10:00:00,56.77,56.89,56.77,56.81,509949.0,55.8132,55.9311,55.8132,55.8525,509949.0
2024-02-07 10:05:00,56.81,56.81,56.68,56.69,146751.0,55.8525,55.8525,55.7247,55.7345,146751.0
2024-02-07 10:10:00,56.69,56.7,56.63,56.65,212283.0,55.7345,55.7443,55.6755,55.6952,212283.0
2024-02-07 10:15:00,56.66,56.68,56.61,56.67,148215.0,55.705,55.7247,55.6558,55.7148,148215.0
2024-02-07 10:20:00,56.68,56.71,56.66,56.66,116067.0,55.7247,55.7542,55.705,55.705,116067.0
2024-02-07 10:25:00,56.66,56.69,56.6,56.6,183408.0,55.705,55.7345,55.646,55.646,183408.0
2024-02-07 10:30:00,56.6,56.64,56.59,56.61,226050.0,55.646,55.6853,55.6362,55.6558,226050.0
2024-02-07 10:35:00,56.61,56.66,56.59,56.62,155892.0,55.6558,55.705,55.6362,55.6657,155892.0
2024-02-07 10:40:00,56.62,56.65,56.56,56.59,141468.0,55.6657,55.6952,55.6067,55.6362,141468.0
2024-02-07 10:45:00,56.59,56.61,56.56,56.57,103857.0,55.6362,55.6558,55.6067,55.6165,103857.0
2024-02-07 10:50:00,56.56,56.62,56.56,56.59,101058.0,55.6067,55.6657,55.6067,55.6362,101058.0
2024-02-07 10:55:00,56.58,56.63,56.56,56.62,150633.0,55.6264,55.6755,55.6067,55.6657,150633.0
2024-02-07 11:00:00,56.62,56.63,56.59,56.6,91731.0,55.6657,55.6755,55.6362,55.646,91731.0
2024-02-07 11:05:00,56.61,56.63,56.58,56.61,64437.0,55.6558,55.6755,55.6264,55.6558,64437.0
2024-02-07 11:10:00,56.61,56.63,56.59,56.62,63402.0,55.6558,55.6755,55.6362,55.6657,63402.0
2024-02-07 11:15:00,56.61,56.65,56.61,56.62,73041.0,55.6558,55.6952,55.6558,55.6657,73041.0
2024-02-07 11:20:00,56.62,56.63,56.58,56.6,84657.0,55.6657,55.6755,55.6264,55.646,84657.0
2024-02-07 11:25:00,56.6,56.65,56.59,56.61,165582.0,55.646,55.6952,55.6362,55.6558,165582.0
2024-02-07 11:30:00,56.61,56.63,56.58,56.58,140916.0,55.6558,55.6755,55.6264,55.6264,140916.0
2024-02-07 11:35:00,56.59,56.61,56.59,56.6,88542.0,55.6362,55.6558,55.6362,55.646,88542.0
2024-02-07 11:40:00,56.6,56.64,56.59,56.63,75120.0,55.646,55.6853,55.6362,55.6755,75120.0
2024-02-07 11:45:00,56.64,56.64,56.59,56.61,105990.0,55.6853,55.6853,55.6362,55.6558,105990.0
2024-02-07 11:50:00,56.61,56.62,56.59,56.61,71697.0,55.6558,55.6657,55.6362,55.6558,71697.0
2024-02-07 11:55:00,56.61,56.7,56.61,56.68,177090.0,55.6558,55.7443,55.6558,55.7247,177090.0
2024-02-07 12:00:00,56.68,56.73,56.67,56.68,87606.0,55.7247,55.7738,55.7148,55.7247,87606.0
2024-02-07 12:05:00,56.68,56.73,56.67,56.72,58653.0,55.7247,55.7738,55.7148,55.764,58653.0
2024-02-07 12:10:00,56.73,56.77,56.7,56.76,46722.0,55.7738,55.8132,55.7443,55.8033,46722.0
2024-02-07 12:15:00,56.76,56.77,56.75,56.76,102201.0,55.8033,55.8132,55.7935,55.8033,102201.0
2024-02-07 12:20:00,56.76,56.76,56.73,56.73,72228.0,55.8033,55.8033,55.7738,55.7738,72228.0
2024-02-07 12:25:00,56.73,56.75,56.72,56.73,79560.0,55.7738,55.7935,55.764,55.7738,79560.0
2024-02-07 12:30:00,56.74,56.74,56.69,56.71,81984.0,55.7837,55.7837,55.7345,55.7542,81984.0
2024-02-07 12:35:00,56.7,56.73,56.69,56.69,53916.0,55.7443,55.7738,55.7345,55.7345,53916.0
2024-02-07 12:40:00,56.69,56.69,56.66,56.68,76188.0,55.7345,55.7345,55.705,55.7247,76188.0
2024-02-07 12:45:00,56.68,56.69,56.65,56.67,69561.0,55.7247,55.7345,55.6952,55.7148,69561.0
2024-02-07 12:50:00,56.67,56.7,56.67,56.69,72363.0,55.7148,55.7443,55.7148,55.7345,72363.0
2024-02-07 12:55:00,56.69,56.71,56.68,56.71,108507.0,55.7345,55.7542,55.7247,55.7542,108507.0
2024-02-07 13:00:00,56.7,56.75,56.69,56.71,100737.0,55.7443,55.7935,55.7345,55.7542,100737.0
2024-02-07 13:05:00,56.71,56.72,56.67,56.69,50841.0,55.7542,55.764,55.7148,55.7345,50841.0
2024-02-07 13:10:00,56.69,56.74,56.69,56.72,50352.0,55.7345,55.7837,55.7345,55.764,50352.0
2024-02-07 13:15:00,56.72,56.76,56.72,56.73,68307.0,55.764,55.8033,55.764,55.7738,68307.0
2024-02-07 13:20:00,56.72,56.77,56.72,56.77,72441.0,55.764,55.8132,55.764,55.8132,72441.0
2024-02-07 13:25:00,56.77,56.78,56.75,56.75,106440.0,55.8132,55.823,55.7935,55.7935,106440.0
2024-02-07 13:30:00,56.75,56.78,56.75,56.78,85629.0,55.7935,55.823,55.7935,55.823,85629.0
2024-02-07 13:35:00,56.78,56.78,56.74,56.74,93477.0,55.823,55.823,55.7837,55.7837,93477.0
2024-02-07 13:40:00,56.74,56.75,56.68,56.68,71619.0,55.7837,55.7935,55.7247,55.7247,71619.0
2024-02-07 13:45:00,56.67,56.69,56.66,56.67,47034.0,55.7148,55.7345,55.705,55.7148,47034.0
2024-02-07 13:50:00,56.67,56.67,56.64,56.66,55035.0,55.7148,55.7148,55.6853,55.705,55035.0
2024-02-07 13:55:00,56.66,56.66,56.63,56.65,52911.0,55.705,55.705,55.6755,55.6952,52911.0
2024-02-07 14:00:00,56.65,56.65,56.58,56.58,95322.0,55.6952,55.6952,55.6264,55.6264,95322.0
2024-02-07 14:05:00,56.58,56.58,56.56,56.57,98559.0,55.6264,55.6264,55.6067,55.6165,98559.0
2024-02-07 14:10:00,56.57,56.59,56.55,56.55,94788.0,55.6165,55.6362,55.5969,55.5969,94788.0
2024-02-07 14:15:00,56.55,56.56,56.52,56.53,120645.0,55.5969,55.6067,55.5674,55.5772,120645.0
2024-02-07 14:20:00,56.52,56.52,56.5,56.5,104502.0,55.5674,55.5674,55.5477,55.5477,104502.0
2024-02-07 14:25:00,56.5,56.52,56.5,56.51,89379.0,55.5477,55.5674,55.5477,55.5575,89379.0
2024-02-07 14:30:00,56.51,56.55,56.49,56.55,134880.0,55.5575,55.5969,55.5379,55.5969,134880.0
2024-02-07 14:35:00,56.54,56.54,56.5,56.52,61242.0,55.587,55.587,55.5477,55.5674,61242.0
2024-02-07 14:40:00,56.52,56.56,56.52,56.53,61917.0,55.5674,55.6067,55.5674,55.5772,61917.0
2024-02-07 14:45:00,56.53,56.56,56.53,56.55,54621.0,55.5772,55.6067,55.5772,55.5969,54621.0
2024-02-07 14:50:00,56.55,56.57,56.53,56.55,56937.0,55.5969,55.6165,55.5772,55.5969,56937.0
2024-02-07 14:55:00,56.54,56.57,56.54,56.57,115137.0,55.587,55.6165,55.587,55.6165,115137.0
2024-02-07 15:00:00,56.57,56.62,56.55,56.6,147390.0,55.6165,55.6657,55.5969,55.646,147390.0
2024-02-07 15:05:00,56.6,56.61,56.57,56.57,97311.0,55.646,55.6558,55.6165,55.6165,97311.0
2024-02-07 15:10:00,56.57,56.58,56.51,56.51,98139.0,55.6165,55.6264,55.5575,55.5575,98139.0
2024-02-07 15:15:00,56.51,56.51,56.47,56.5,142929.0,55.5575,55.5575,55.5182,55.5477,142929.0
2024-02-07 15:20:00,56.5,56.5,56.48,56.49,94440.0,55.5477,55.5477,55.528,55.5379,94440.0
2024-02-07 15:25:00,56.49,56.49,56.46,56.46,95103.0,55.5379,55.5379,55.5084,55.5084,95103.0
2024-02-07 15:30:00,56.46,56.52,56.46,56.5,148584.0,55.5084,55.5674,55.5084,55.5477,148584.0
2024-02-07 15:35:00,56.5,56.53,56.49,56.5,150006.0,55.5477,55.5772,55.5379,55.5477,150006.0
2024-02-07 15:40:00,56.5,56.51,56.45,56.47,180120.0,55.5477,55.5575,55.4985,55.5182,180120.0
2024-02-07 15:45:00,56.47,56.51,56.47,56.51,195261.0,55.5182,55.5575,55.5182,55.5575,195261.0
2024-02-07 15:50:00,56.51,56.51,56.44,56.44,395358.0,55.5575,55.5575,55.4887,55.4887,395358.0
2024-02-07 15:55:00,56.44,56.46,56.4,56.45,772893.0,55.4887,55.5084,55.4494,55.4985,772893.0
2024-02-08 09:30:00,56.46,56.59,56.46,56.58,349056.0,55.5084,55.6362,55.5084,55.6264,349056.0
2024-02-08 09:35:00,56.58,56.61,56.51,56.56,142212.0,55.6264,55.6558,55.5575,55.6067,142212.0
2024-02-08 09:40:00,56.55,56.62,56.53,56.6,118818.0,55.5969,55.6657,55.5772,55.646,118818.0
2024-02-08 09:45:00,56.6,56.74,56.59,56.73,246147.0,55.646,55.7837,55.6362,55.7738,246147.0
2024-02-08 09:50:00,56.73,56.79,56.69,56.69,139881.0,55.7738,55.8328,55.7345,55.7345,139881.0
2024-02-08 09:55:00,56.68,56.73,56.66,56.69,115080.0,55.7247,55.7738,55.705,55.7345,115080.0
2024-02-08 10:00:00,56.7,56.72,56.68,56.68,75294.0,55.7443,55.764,55.7247,55.7247,75294.0
2024-02-08 10:05:00,56.68,56.74,56.67,56.73,128472.0,55.7247,55.7837,55.7148,55.7738,128472.0
2024-02-08 10:10:00,56.73,56.76,56.68,56.76,320094.0,55.7738,55.8033,55.7247,55.8033,320094.0
2024-02-08 10:15:00,56.76,56.82,56.74,56.81,113817.0,55.8033,55.8623,55.7837,55.8525,113817.0
2024-02-08 10:20:00,56.81,56.85,56.79,56.82,145221.0,55.8525,55.8918,55.8328,55.8623,145221.0
2024-02-08 10:25:00,56.81,56.83,56.8,56.8,73143.0,55.8525,55.8721,55.8426,55.8426,73143.0
2024-02-08 10:30:00,56.8,56.81,56.78,56.8,102180.0,55.8426,55.8525,55.823,55.8426,102180.0
2024-02-08 10:35:00,56.79,56.82,56.71,56.72,119844.0,55.8328,55.8623,55.7542,55.764,119844.0
2024-02-08 10:40:00,56.73,56.73,56.66,56.68,136665.0,55.7738,55.7738,55.705,55.7247,136665.0
2024-02-08 10:45:00,56.67,56.8,56.67,56.76,122919.0,55.7148,55.8426,55.7148,55.8033,122919.0
2024-02-08 10:50:00,56.76,56.76,56.69,56.71,87930.0,55.8033,55.8033,55.7345,55.7542,87930.0
2024-02-08 10:55:00,56.71,56.75,56.71,56.74,91725.0,55.7542,55.7935,55.7542,55.7837,91725.0
2024-02-08 11:00:00,56.75,56.76,56.69,56.71,115923.0,55.7935,55.8033,55.7345,55.7542,115923.0
2024-02-08 11:05:00,56.71,56.71,56.67,56.67,69975.0,55.7542,55.7542,55.7148,55.7148,69975.0
2024-02-08 11:10:00,56.67,56.68,56.63,56.63,82059.0,55.7148,55.7247,55.6755,55.6755,82059.0
2024-02-08 11:15:00,56.63,56.66,56.63,56.64,67857.0,55.6755,55.705,55.6755,55.6853,67857.0
2024-02-08 11:20:00,56.64,56.66,56.63,56.65,72411.0,55.6853,55.705,55.6755,55.6952,72411.0
2024-02-08 11:25:00,56.65,56.65,56.62,56.63,63495.0,55.6952,55.6952,55.6657,55.6755,63495.0
2024-02-08 11:30:00,56.62,56.64,56.61,56.62,116067.0,55.6657,55.6853,55.6558,55.6657,116067.0
2024-02-08 11:35:00,56.62,56.63,56.61,56.61,50487.0,55.6657,55.6755,55.6558,55.6558,50487.0
2024-02-08 11:40:00,56.6,56.62,56.57,56.57,47544.0,55.646,55.6657,55.6165,55.6165,47544.0
2024-02-08 11:45:00,56.57,56.57,56.52,56.54,74925.0,55.6165,55.6165,55.5674,55.587,74925.0
2024-02-08 11:50:00,56.54,56.58,56.53,56.57,63483.0,55.587,55.6264,55.5772,55.6165,63483.0
2024-02-08 11:55:00,56.57,56.61,56.57,56.6,65985.0,55.6165,55.6558,55.6165,55.646,65985.0
2024-02-08 12:00:00,56.59,56.6,56.54,56.56,60018.0,55.6362,55.646,55.587,55.6067,60018.0
2024-02-08 12:05:00,56.56,56.57,56.55,56.56,54018.0,55.6067,55.6165,55.5969,55.6067,54018.0
2024-02-08 12:10:00,56.56,56.57,56.55,56.56,43359.0,55.6067,55.6165,55.5969,55.6067,43359.0
2024-02-08 12:15:00,56.57,56.59,56.57,56.58,47409.0,55.6165,55.6362,55.6165,55.6264,47409.0
2024-02-08 12:20:00,56.58,56.61,56.58,56.6,47775.0,55.6264,55.6558,55.6264,55.646,47775.0
2024-02-08 12:25:00,56.6,56.62,56.6,56.6,38628.0,55.646,55.6657,55.646,55.646,38628.0
2024-02-08 12:30:00,56.6,56.63,56.58,56.62,42129.0,55.646,55.6755,55.6264,55.6657,42129.0
2024-02-08 12:35:00,56.62,56.63,56.62,56.62,46455.0,55.6657,55.6755,55.6657,55.6657,46455.0
2024-02-08 12:40:00,56.62,56.62,56.58,56.59,48999.0,55.6657,55.6657,55.6264,55.6362,48999.0
2024-02-08 12:45:00,56.59,56.6,56.58,56.58,59217.0,55.6362,55.646,55.6264,55.6264,59217.0
2024-02-08 12:50:00,56.58,56.6,56.58,56.59,51405.0,55.6264,55.646,55.6264,55.6362,51405.0
2024-02-08 12:55:00,56.59,56.62,56.59,56.6,40122.0,55.6362,55.6657,55.6362,55.646,40122.0
2024-02-08 13:00:00,56.6,56.65,56.59,56.63,68409.0,55.646,55.6952,55.6362,55.6755,68409.0
2024-02-08 13:05:00,56.63,56.63,56.6,56.61,47874.0,55.6755,55.6755,55.646,55.6558,47874.0
2024-02-08 13:10:00,56.62,56.64,56.61,56.63,57681.0,55.6657,55.6853,55.6558,55.6755,57681.0
2024-02-08 13:15:00,56.63,56.64,56.62,56.62,41433.0,55.6755,55.6853,55.6657,55.6657,41433.0
2024-02-08 13:20:00,56.63,56.65,56.62,56.64,49947.0,55.6755,55.6952,55.6657,55.6853,49947.0
2024-02-08 13:25:00,56.64,56.68,56.63,56.66,103548.0,55.6853,55.7247,55.6755,55.705,103548.0
2024-02-08 13:30:00,56.66,56.66,56.61,56.62,74127.0,55.705,55.705,55.6558,55.6657,74127.0
2024-02-08 13:35:00,56.62,56.63,56.54,56.54,51921.0,55.6657,55.6755,55.587,55.587,51921.0
2024-02-08 13:40:00,56.54,56.55,56.51,56.51,57057.0,55.587,55.5969,55.5575,55.5575,57057.0
2024-02-08 13:45:00,56.51,56.51,56.48,56.49,90906.0,55.5575,55.5575,55.528,55.5379,90906.0
2024-02-08 13:50:00,56.48,56.49,56.45,56.49,115230.0,55.528,55.5379,55.4985,55.5379,115230.0
2024-02-08 13:55:00,56.48,56.51,56.48,56.5,58911.0,55.528,55.5575,55.528,55.5477,58911.0
2024-02-08 14:00:00,56.51,56.52,56.48,56.49,70743.0,55.5575,55.5674,55.528,55.5379,70743.0
2024-02-08 14:05:00,56.49,56.49,56.47,56.47,68814.0,55.5379,55.5379,55.5182,55.5182,68814.0
2024-02-08 14:10:00,56.47,56.47,56.43,56.44,67323.0,55.5182,55.5182,55.4789,55.4887,67323.0
2024-02-08 14:15:00,56.44,56.44,56.41,56.41,65817.0,55.4887,55.4887,55.4592,55.4592,65817.0
2024-02-08 14:20:00,56.41,56.41,56.38,56.39,52794.0,55.4592,55.4592,55.4297,55.4396,52794.0
2024-02-08 14:25:00,56.39,56.44,56.39,56.44,75450.0,55.4396,55.4887,55.4396,55.4887,75450.0
2024-02-08 14:30:00,56.44,56.45,56.42,56.44,84285.0,55.4887,55.4985,55.4691,55.4887,84285.0
2024-02-08 14:35:00,56.44,56.47,56.41,56.46,74151.0,55.4887,55.5182,55.4592,55.5084,74151.0
2024-02-08 14:40:00,56.46,56.49,56.45,56.48,67131.0,55.5084,55.5379,55.4985,55.528,67131.0
2024-02-08 14:45:00,56.48,56.49,56.47,56.48,76968.0,55.528,55.5379,55.5182,55.528,76968.0
2024-02-08 14:50:00,56.48,56.48,56.45,56.46,84498.0,55.528,55.528,55.4985,55.5084,84498.0
2024-02-08 14:55:00,56.46,56.48,56.45,56.48,85485.0,55.5084,55.528,55.4985,55.528,85485.0
2024-02-08 15:00:00,56.48,56.52,56.48,56.52,84462.0,55.528,55.5674,55.528,55.5674,84462.0
2024-02-08 15:05:00,56.52,56.53,56.5,56.5,93429.0,55.5674,55.5772,55.5477,55.5477,93429.0
2024-02-08 15:10:00,56.5,56.52,56.48,56.52,74688.0,55.5477,55.5674,55.528,55.5674,74688.0
2024-02-08 15:15:00,56.52,56.54,56.51,56.53,83229.0,55.5674,55.587,55.5575,55.5772,83229.0
2024-02-08 15:20:00,56.53,56.54,56.51,56.53,88470.0,55.5772,55.587,55.5575,55.5772,88470.0
2024-02-08 15:25:00,56.53,56.54,56.51,56.51,123192.0,55.5772,55.587,55.5575,55.5575,123192.0
2024-02-08 15:30:00,56.51,56.52,56.47,56.48,116124.0,55.5575,55.5674,55.5182,55.528,116124.0
2024-02-08 15:35:00,56.48,56.49,56.46,56.48,117435.0,55.528,55.5379,55.5084,55.528,117435.0
2024-02-08 15:40:00,56.49,56.49,56.47,56.48,182175.0,55.5379,55.5379,55.5182,55.528,182175.0
2024-02-08 15:45:00,56.48,56.49,56.47,56.47,202515.0,55.528,55.5379,55.5182,55.5182,202515.0
2024-02-08 15:50:00,56.47,56.49,56.42,56.43,288792.0,55.5182,55.5379,55.4691,55.4789,288792.0
2024-02-08 15:55:00,56.43,56.48,56.42,56.46,978375.0,55.4789,55.528,55.4691,55.5084,978375.0
2024-02-09 09:30:00,56.46,56.52,56.37,56.39,344070.0,55.5084,55.5674,55.4199,55.4396,344070.0
2024-02-09 09:35:00,56.41,56.46,56.38,56.44,121722.0,55.4592,55.5084,55.4297,55.4887,121722.0
2024-02-09 09:40:00,56.45,56.49,56.44,56.46,62586.0,55.4985,55.5379,55.4887,55.5084,62586.0
2024-02-09 09:45:00,56.46,56.46,56.38,56.41,170532.0,55.5084,55.5084,55.4297,55.4592,170532.0
2024-02-09 09:50:00,56.4,56.45,56.38,56.39,91761.0,55.4494,55.4985,55.4297,55.4396,91761.0
2024-02-09 09:55:00,56.39,56.43,56.38,56.43,110736.0,55.4396,55.4789,55.4297,55.4789,110736.0
2024-02-09 10:00:00,56.43,56.51,56.43,56.5,111243.0,55.4789,55.5575,55.4789,55.5477,111243.0
2024-02-09 10:05:00,56.5,56.53,56.48,56.52,254334.0,55.5477,55.5772,55.528,55.5674,254334.0
2024-02-09 10:10:00,56.53,56.56,56.51,56.54,107142.0,55.5772,55.6067,55.5575,55.587,107142.0
2024-02-09 10:15:00,56.55,56.58,56.54,56.54,97140.0,55.5969,55.6264,55.587,55.587,97140.0
2024-02-09 10:20:00,56.54,56.55,56.51,56.54,66843.0,55.587,55.5969,55.5575,55.587,66843.0
2024-02-09 10:25:00,56.54,56.56,56.53,56.53,93255.0,55.587,55.6067,55.5772,55.5772,93255.0
2024-02-09 10:30:00,56.53,56.53,56.5,56.52,111021.0,55.5772,55.5772,55.5477,55.5674,111021.0
2024-02-09 10:35:00,56.52,56.52,56.5,56.51,69717.0,55.5674,55.5674,55.5477,55.5575,69717.0
2024-02-09 10:40:00,56.51,56.53,56.49,56.5,67149.0,55.5575,55.5772,55.5379,55.5477,67149.0
2024-02-09 10:45:00,56.5,56.51,56.47,56.48,59244.0,55.5477,55.5575,55.5182,55.528,59244.0
2024-02-09 10:50:00,56.48,56.53,56.47,56.51,97452.0,55.528,55.5772,55.5182,55.5575,97452.0
2024-02-09 10:55:00,56.51,56.54,56.5,56.54,79026.0,55.5575,55.587,55.5477,55.587,79026.0
2024-02-09 11:00:00,56.54,56.55,56.5,56.52,108066.0,55.587,55.5969,55.5477,55.5674,108066.0
2024-02-09 11:05:00,56.52,56.53,56.5,56.51,94524.0,55.5674,55.5772,55.5477,55.5575,94524.0
2024-02-09 11:10:00,56.5,56.54,56.49,56.51,81156.0,55.5477,55.587,55.5379,55.5575,81156.0
2024-02-09 11:15:00,56.51,56.55,56.51,56.55,113622.0,55.5575,55.5969,55.5575,55.5969,113622.0
2024-02-09 11:20:00,56.55,56.56,56.54,56.54,107625.0,55.5969,55.6067,55.587,55.587,107625.0
2024-02-09 11:25:00,56.54,56.56,56.54,56.55,59676.0,55.587,55.6067,55.587,55.5969,59676.0
2024-02-09 11:30:00,56.55,56.56,56.54,56.55,62637.0,55.5969,55.6067,55.587,55.5969,62637.0
2024-02-09 11:35:00,56.55,56.57,56.54,56.55,68331.0,55.5969,55.6165,55.587,55.5969,68331.0
2024-02-09 11:40:00,56.55,56.56,56.54,56.56,71448.0,55.5969,55.6067,55.587,55.6067,71448.0
2024-02-09 11:45:00,56.56,56.57,56.54,56.55,70044.0,55.6067,55.6165,55.587,55.5969,70044.0
2024-02-09 11:50:00,56.55,56.56,56.5,56.5,100137.0,55.5969,55.6067,55.5477,55.5477,100137.0
2024-02-09 11:55:00,56.5,56.51,56.47,56.47,73758.0,55.5477,55.5575,55.5182,55.5182,73758.0
2024-02-09 12:00:00,56.47,56.47,56.45,56.46,88359.0,55.5182,55.5182,55.4985,55.5084,88359.0
2024-02-09 12:05:00,56.46,56.48,56.45,56.47,84366.0,55.5084,55.528,55.4985,55.5182,84366.0
2024-02-09 12:10:00,56.47,56.47,56.45,56.47,72057.0,55.5182,55.5182,55.4985,55.5182,72057.0
2024-02-09 12:15:00,56.47,56.48,56.44,56.46,76518.0,55.5182,55.528,55.4887,55.5084,76518.0
2024-02-09 12:20:00,56.46,56.49,56.46,56.49,48003.0,55.5084,55.5379,55.5084,55.5379,48003.0
2024-02-09 12:25:00,56.49,56.49,56.47,56.49,71493.0,55.5379,55.5379,55.5182,55.5379,71493.0
2024-02-09 12:30:00,56.49,56.53,56.47,56.52,102498.0,55.5379,55.5772,55.5182,55.5674,102498.0
2024-02-09 12:35:00,56.52,56.52,56.45,56.45,107883.0,55.5674,55.5674,55.4985,55.4985,107883.0
2024-02-09 12:40:00,56.45,56.47,56.43,56.46,64104.0,55.4985,55.5182,55.4789,55.5084,64104.0
2024-02-09 12:45:00,56.46,56.47,56.43,56.45,88191.0,55.5084,55.5182,55.4789,55.4985,88191.0
2024-02-09 12:50:00,56.45,56.45,56.43,56.44,65778.0,55.4985,55.4985,55.4789,55.4887,65778.0
2024-02-09 12:55:00,56.44,56.44,56.41,56.42,100800.0,55.4887,55.4887,55.4592,55.4691,100800.0
2024-02-09 13:00:00,56.42,56.42,56.4,56.4,67494.0,55.4691,55.4691,55.4494,55.4494,67494.0
2024-02-09 13:05:00,56.4,56.41,56.4,56.41,133650.0,55.4494,55.4592,55.4494,55.4592,133650.0
2024-02-09 13:10:00,56.41,56.42,56.4,56.41,95997.0,55.4592,55.4691,55.4494,55.4592,95997.0
2024-02-09 13:15:00,56.41,56.41,56.39,56.4,99210.0,55.4592,55.4592,55.4396,55.4494,99210.0
2024-02-09 13:20:00,56.41,56.41,56.4,56.4,69264.0,55.4592,55.4592,55.4494,55.4494,69264.0
2024-02-09 13:25:00,56.39,56.4,56.36,56.37,115164.0,55.4396,55.4494,55.4101,55.4199,115164.0
2024-02-09 13:30:00,56.37,56.37,56.34,56.34,74238.0,55.4199,55.4199,55.3904,55.3904,74238.0
2024-02-09 13:35:00,56.34,56.34,56.32,56.33,160596.0,55.3904,55.3904,55.3707,55.3806,160596.0
2024-02-09 13:40:00,56.34,56.34,56.31,56.33,70494.0,55.3904,55.3904,55.3609,55.3806,70494.0
2024-02-09 13:45:00,56.33,56.33,56.32,56.32,86904.0,55.3806,55.3806,55.3707,55.3707,86904.0
2024-02-09 13:50:00,56.32,56.35,56.31,56.35,70545.0,55.3707,55.4002,55.3609,55.4002,70545.0
2024-02-09 13:55:00,56.35,56.37,56.34,56.37,77424.0,55.4002,55.4199,55.3904,55.4199,77424.0
2024-02-09 14:00:00,56.37,56.39,56.37,56.39,99711.0,55.4199,55.4396,55.4199,55.4396,99711.0
2024-02-09 14:05:00,56.39,56.39,56.36,56.37,54624.0,55.4396,55.4396,55.4101,55.4199,54624.0
2024-02-09 14:10:00,56.37,56.4,56.37,56.4,58359.0,55.4199,55.4494,55.4199,55.4494,58359.0
2024-02-09 14:15:00,56.4,56.41,56.38,56.39,172146.0,55.4494,55.4592,55.4297,55.4396,172146.0
2024-02-09 14:20:00,56.39,56.41,56.39,56.4,86610.0,55.4396,55.4592,55.4396,55.4494,86610.0
2024-02-09 14:25:00,56.4,56.4,56.39,56.4,75144.0,55.4494,55.4494,55.4396,55.4494,75144.0
2024-02-09 14:30:00,56.4,56.41,56.39,56.41,50226.0,55.4494,55.4592,55.4396,55.4592,50226.0
2024-02-09 14:35:00,56.41,56.42,56.39,56.39,67527.0,55.4592,55.4691,55.4396,55.4396,67527.0
2024-02-09 14:40:00,56.4,56.43,56.39,56.43,127008.0,55.4494,55.4789,55.4396,55.4789,127008.0
2024-02-09 14:45:00,56.43,56.43,56.42,56.43,62715.0,55.4789,55.4789,55.4691,55.4789,62715.0
2024-02-09 14:50:00,56.43,56.46,56.43,56.46,40743.0,55.4789,55.5084,55.4789,55.5084,40743.0
2024-02-09 14:55:00,56.46,56.47,56.45,56.45,57312.0,55.5084,55.5182,55.4985,55.4985,57312.0
2024-02-09 15:00:00,56.45,56.47,56.42,56.42,90303.0,55.4985,55.5182,55.4691,55.4691,90303.0
2024-02-09 15:05:00,56.42,56.46,56.42,56.45,67710.0,55.4691,55.5084,55.4691,55.4985,67710.0
2024-02-09 15:10:00,56.45,56.46,56.42,56.42,100509.0,55.4985,55.5084,55.4691,55.4691,100509.0
2024-02-09 15:15:00,56.43,56.44,56.39,56.4,117420.0,55.4789,55.4887,55.4396,55.4494,117420.0
2024-02-09 15:20:00,56.4,56.42,56.39,56.41,76026.0,55.4494,55.4691,55.4396,55.4592,76026.0
2024-02-09 15:25:00,56.41,56.41,56.39,56.41,88101.0,55.4592,55.4592,55.4396,55.4592,88101.0
2024-02-09 15:30:00,56.41,56.41,56.37,56.38,106536.0,55.4592,55.4592,55.4199,55.4297,106536.0
2024-02-09 15:35:00,56.37,56.39,56.35,56.35,145155.0,55.4199,55.4396,55.4002,55.4002,145155.0
2024-02-09 15:40:00,56.35,56.37,56.34,56.34,128289.0,55.4002,55.4199,55.3904,55.3904,128289.0
2024-02-09 15:45:00,56.34,56.36,56.32,56.34,201663.0,55.3904,55.4101,55.3707,55.3904,201663.0
2024-02-09 15:50:00,56.34,56.4,56.33,56.38,238239.0,55.3904,55.4494,55.3806,55.4297,238239.0
2024-02-09 15:55:00,56.38,56.42,56.38,56.42,919395.0,55.4297,55.4691,55.4297,55.4691,919395.0
2024-02-12 09:30:00,56.41,56.44,56.35,56.4,279834.0,55.4592,55.4887,55.4002,55.4494,279834.0
2024-02-12 09:35:00,56.4,56.52,56.4,56.47,134547.0,55.4494,55.5674,55.4494,55.5182,134547.0
2024-02-12 09:40:00,56.47,56.49,56.43,56.48,130116.0,55.5182,55.5379,55.4789,55.528,130116.0
2024-02-12 09:45:00,56.48,56.54,56.43,56.51,130344.0,55.528,55.587,55.4789,55.5575,130344.0
2024-02-12 09:50:00,56.5,56.5,56.39,56.44,95916.0,55.5477,55.5477,55.4396,55.4887,95916.0
2024-02-12 09:55:00,56.45,56.5,56.44,56.48,86346.0,55.4985,55.5477,55.4887,55.528,86346.0
2024-02-12 10:00:00,56.48,56.56,56.47,56.56,98730.0,55.528,55.6067,55.5182,55.6067,98730.0
2024-02-12 10:05:00,56.56,56.56,56.48,56.5,137196.0,55.6067,55.6067,55.528,55.5477,137196.0
2024-02-12 10:10:00,56.49,56.51,56.45,56.45,99963.0,55.5379,55.5575,55.4985,55.4985,99963.0
2024-02-12 10:15:00,56.45,56.49,56.42,56.49,108972.0,55.4985,55.5379,55.4691,55.5379,108972.0
2024-02-12 10:20:00,56.49,56.55,56.48,56.53,97638.0,55.5379,55.5969,55.528,55.5772,97638.0
2024-02-12 10:25:00,56.53,56.54,56.46,56.48,127875.0,55.5772,55.587,55.5084,55.528,127875.0
2024-02-12 10:30:00,56.48,56.51,56.44,56.45,108219.0,55.528,55.5575,55.4887,55.4985,108219.0
2024-02-12 10:35:00,56.45,56.48,56.39,56.41,179889.0,55.4985,55.528,55.4396,55.4592,179889.0
2024-02-12 10:40:00,56.4,56.46,56.39,56.46,63825.0,55.4494,55.5084,55.4396,55.5084,63825.0
2024-02-12 10:45:00,56.46,56.47,56.42,56.43,99312.0,55.5084,55.5182,55.4691,55.4789,99312.0
2024-02-12 10:50:00,56.43,56.44,56.4,56.43,98964.0,55.4789,55.4887,55.4494,55.4789,98964.0
2024-02-12 10:55:00,56.43,56.44,56.4,56.42,86616.0,55.4789,55.4887,55.4494,55.4691,86616.0
2024-02-12 11:00:00,56.42,56.45,56.4,56.43,91878.0,55.4691,55.4985,55.4494,55.4789,91878.0
2024-02-12 11:05:00,56.43,56.53,56.43,56.53,65085.0,55.4789,55.5772,55.4789,55.5772,65085.0
2024-02-12 11:10:00,56.52,56.54,56.48,56.52,154260.0,55.5674,55.587,55.528,55.5674,154260.0
2024-02-12 11:15:00,56.53,56.64,56.52,56.63,129480.0,55.5772,55.6853,55.5674,55.6755,129480.0
2024-02-12 11:20:00,56.63,56.64,56.58,56.6,94506.0,55.6755,55.6853,55.6264,55.646,94506.0
2024-02-12 11:25:00,56.59,56.62,56.57,56.61,63453.0,55.6362,55.6657,55.6165,55.6558,63453.0
2024-02-12 11:30:00,56.61,56.65,56.61,56.64,84606.0,55.6558,55.6952,55.6558,55.6853,84606.0
2024-02-12 11:35:00,56.64,56.65,56.61,56.62,59628.0,55.6853,55.6952,55.6558,55.6657,59628.0
2024-02-12 11:40:00,56.63,56.66,56.61,56.65,48108.0,55.6755,55.705,55.6558,55.6952,48108.0
2024-02-12 11:45:00,56.65,56.69,56.65,56.68,83079.0,55.6952,55.7345,55.6952,55.7247,83079.0
2024-02-12 11:50:00,56.68,56.69,56.65,56.66,63561.0,55.7247,55.7345,55.6952,55.705,63561.0
2024-02-12 11:55:00,56.66,56.68,56.64,56.67,101121.0,55.705,55.7247,55.6853,55.7148,101121.0
2024-02-12 12:00:00,56.67,56.7,56.67,56.69,69045.0,55.7148,55.7443,55.7148,55.7345,69045.0
2024-02-12 12:05:00,56.69,56.73,56.68,56.71,72471.0,55.7345,55.7738,55.7247,55.7542,72471.0
2024-02-12 12:10:00,56.7,56.73,56.69,56.7,52449.0,55.7443,55.7738,55.7345,55.7443,52449.0
2024-02-12 12:15:00,56.69,56.73,56.68,56.69,59013.0,55.7345,55.7738,55.7247,55.7345,59013.0
2024-02-12 12:20:00,56.69,56.72,56.69,56.71,57987.0,55.7345,55.764,55.7345,55.7542,57987.0
2024-02-12 12:25:00,56.71,56.71,56.68,56.71,70680.0,55.7542,55.7542,55.7247,55.7542,70680.0
2024-02-12 12:30:00,56.71,56.73,56.68,56.7,77085.0,55.7542,55.7738,55.7247,55.7443,77085.0
2024-02-12 12:35:00,56.7,56.7,56.66,56.67,42246.0,55.7443,55.7443,55.705,55.7148,42246.0
2024-02-12 12:40:00,56.66,56.67,56.65,56.66,39894.0,55.705,55.7148,55.6952,55.705,39894.0
2024-02-12 12:45:00,56.67,56.68,56.63,56.67,57753.0,55.7148,55.7247,55.6755,55.7148,57753.0
2024-02-12 12:50:00,56.67,56.71,56.67,56.71,48792.0,55.7148,55.7542,55.7148,55.7542,48792.0
2024-02-12 12:55:00,56.71,56.72,56.7,56.71,64281.0,55.7542,55.764,55.7443,55.7542,64281.0
2024-02-12 13:00:00,56.71,56.73,56.7,56.71,64194.0,55.7542,55.7738,55.7443,55.7542,64194.0
2024-02-12 13:05:00,56.71,56.74,56.69,56.74,121629.0,55.7542,55.7837,55.7345,55.7837,121629.0
2024-02-12 13:10:00,56.74,56.75,56.71,56.74,76947.0,55.7837,55.7935,55.7542,55.7837,76947.0
2024-02-12 13:15:00,56.74,56.75,56.72,56.74,52431.0,55.7837,55.7935,55.764,55.7837,52431.0
2024-02-12 13:20:00,56.75,56.77,56.73,56.73,55737.0,55.7935,55.8132,55.7738,55.7738,55737.0
2024-02-12 13:25:00,56.73,56.74,56.71,56.73,63561.0,55.7738,55.7837,55.7542,55.7738,63561.0
2024-02-12 13:30:00,56.73,56.75,56.72,56.73,58404.0,55.7738,55.7935,55.764,55.7738,58404.0
2024-02-12 13:35:00,56.72,56.75,56.71,56.74,138429.0,55.764,55.7935,55.7542,55.7837,138429.0
2024-02-12 13:40:00,56.74,56.74,56.63,56.64,85224.0,55.7837,55.7837,55.6755,55.6853,85224.0
2024-02-12 13:45:00,56.64,56.67,56.63,56.65,78648.0,55.6853,55.7148,55.6755,55.6952,78648.0
2024-02-12 13:50:00,56.66,56.69,56.65,56.66,84372.0,55.705,55.7345,55.6952,55.705,84372.0
2024-02-12 13:55:00,56.66,56.67,56.65,56.66,50976.0,55.705,55.7148,55.6952,55.705,50976.0
2024-02-12 14:00:00,56.66,56.67,56.64,56.67,68289.0,55.705,55.7148,55.6853,55.7148,68289.0
2024-02-12 14:05:00,56.67,56.67,56.64,56.64,45300.0,55.7148,55.7148,55.6853,55.6853,45300.0
2024-02-12 14:10:00,56.64,56.65,56.63,56.65,47994.0,55.6853,55.6952,55.6755,55.6952,47994.0
2024-02-12 14:15:00,56.65,56.66,56.61,56.61,109257.0,55.6952,55.705,55.6558,55.6558,109257.0
2024-02-12 14:20:00,56.6,56.65,56.59,56.62,79368.0,55.646,55.6952,55.6362,55.6657,79368.0
2024-02-12 14:25:00,56.62,56.63,56.6,56.61,72072.0,55.6657,55.6755,55.646,55.6558,72072.0
2024-02-12 14:30:00,56.61,56.62,56.6,56.61,82527.0,55.6558,55.6657,55.646,55.6558,82527.0
2024-02-12 14:35:00,56.61,56.64,56.61,56.63,53655.0,55.6558,55.6853,55.6558,55.6755,53655.0
2024-02-12 14:40:00,56.63,56.64,56.62,56.63,57768.0,55.6755,55.6853,55.6657,55.6755,57768.0
2024-02-12 14:45:00,56.63,56.63,56.58,56.58,73251.0,55.6755,55.6755,55.6264,55.6264,73251.0
2024-02-12 14:50:00,56.58,56.61,56.57,56.6,53952.0,55.6264,55.6558,55.6165,55.646,53952.0
2024-02-12 14:55:00,56.6,56.61,56.58,56.59,65382.0,55.646,55.6558,55.6264,55.6362,65382.0
2024-02-12 15:00:00,56.59,56.61,56.58,56.6,68028.0,55.6362,55.6558,55.6264,55.646,68028.0
2024-02-12 15:05:00,56.6,56.61,56.57,56.58,75456.0,55.646,55.6558,55.6165,55.6264,75456.0
2024-02-12 15:10:00,56.58,56.6,56.57,56.58,54744.0,55.6264,55.646,55.6165,55.6264,54744.0
2024-02-12 15:15:00,56.58,56.59,56.56,56.57,87642.0,55.6264,55.6362,55.6067,55.6165,87642.0
2024-02-12 15:20:00,56.57,56.59,56.56,56.57,89811.0,55.6165,55.6362,55.6067,55.6165,89811.0
2024-02-12 15:25:00,56.57,56.59,56.57,56.58,74181.0,55.6165,55.6362,55.6165,55.6264,74181.0
2024-02-12 15:30:00,56.58,56.63,56.58,56.63,113439.0,55.6264,55.6755,55.6264,55.6755,113439.0
2024-02-12 15:35:00,56.63,56.65,56.62,56.63,123018.0,55.6755,55.6952,55.6657,55.6755,123018.0
2024-02-12 15:40:00,56.63,56.68,56.62,56.68,175431.0,55.6755,55.7247,55.6657,55.7247,175431.0
2024-02-12 15:45:00,56.68,56.72,56.67,56.71,178884.0,55.7247,55.764,55.7148,55.7542,178884.0
2024-02-12 15:50:00,56.72,56.76,56.69,56.72,319257.0,55.764,55.8033,55.7345,55.764,319257.0
2024-02-12 15:55:00,56.72,56.79,56.7,56.78,871743.0,55.764,55.8328,55.7443,55.823,871743.0
2024-02-13 09:30:00,56.87,57.02,56.72,56.86,629292.0,55.9115,56.0589,55.764,55.9016,629292.0
2024-02-13 09:35:00,56.85,56.86,56.77,56.78,168879.0,55.8918,55.9016,55.8132,55.823,168879.0
2024-02-13 09:40:00,56.79,56.83,56.74,56.76,214668.0,55.8328,55.8721,55.7837,55.8033,214668.0
2024-02-13 09:45:00,56.76,56.76,56.64,56.64,158985.0,55.8033,55.8033,55.6853,55.6853,158985.0
2024-02-13 09:50:00,56.65,56.65,56.57,56.59,130044.0,55.6952,55.6952,55.6165,55.6362,130044.0
2024-02-13 09:55:00,56.59,56.63,56.54,56.55,70614.0,55.6362,55.6755,55.587,55.5969,70614.0
2024-02-13 10:00:00,56.56,56.63,56.56,56.58,99639.0,55.6067,55.6755,55.6067,55.6264,99639.0
2024-02-13 10:05:00,56.58,56.62,56.57,56.6,99129.0,55.6264,55.6657,55.6165,55.646,99129.0
2024-02-13 10:10:00,56.6,56.64,56.57,56.64,75297.0,55.646,55.6853,55.6165,55.6853,75297.0
2024-02-13 10:15:00,56.64,56.67,56.57,56.6,144024.0,55.6853,55.7148,55.6165,55.646,144024.0
2024-02-13 10:20:00,56.6,56.6,56.52,56.54,130626.0,55.646,55.646,55.5674,55.587,130626.0
2024-02-13 10:25:00,56.53,56.61,56.52,56.58,155475.0,55.5772,55.6558,55.5674,55.6264,155475.0
2024-02-13 10:30:00,56.59,56.59,56.53,56.56,153621.0,55.6362,55.6362,55.5772,55.6067,153621.0
2024-02-13 10:35:00,56.57,56.61,56.53,56.6,161118.0,55.6165,55.6558,55.5772,55.646,161118.0
2024-02-13 10:40:00,56.6,56.63,56.47,56.48,158241.0,55.646,55.6755,55.5182,55.528,158241.0
2024-02-13 10:45:00,56.48,56.56,56.46,56.55,131145.0,55.528,55.6067,55.5084,55.5969,131145.0
2024-02-13 10:50:00,56.55,56.56,56.52,56.54,127260.0,55.5969,55.6067,55.5674,55.587,127260.0
2024-02-13 10:55:00,56.53,56.54,56.52,56.53,107499.0,55.5772,55.587,55.5674,55.5772,107499.0
2024-02-13 11:00:00,56.53,56.54,56.46,56.48,119421.0,55.5772,55.587,55.5084,55.528,119421.0
2024-02-13 11:05:00,56.48,56.49,56.46,56.48,90633.0,55.528,55.5379,55.5084,55.528,90633.0
2024-02-13 11:10:00,56.48,56.49,56.45,56.47,160476.0,55.528,55.5379,55.4985,55.5182,160476.0
2024-02-13 11:15:00,56.47,56.48,56.45,56.46,74874.0,55.5182,55.528,55.4985,55.5084,74874.0
2024-02-13 11:20:00,56.46,56.56,56.45,56.55,111195.0,55.5084,55.6067,55.4985,55.5969,111195.0
2024-02-13 11:25:00,56.55,56.59,56.55,56.56,96240.0,55.5969,55.6362,55.5969,55.6067,96240.0
2024-02-13 11:30:00,56.58,56.61,56.58,56.59,65448.0,55.6264,55.6558,55.6264,55.6362,65448.0
2024-02-13 11:35:00,56.58,56.64,56.58,56.63,79491.0,55.6264,55.6853,55.6264,55.6755,79491.0
2024-02-13 11:40:00,56.64,56.65,56.62,56.64,82461.0,55.6853,55.6952,55.6657,55.6853,82461.0
2024-02-13 11:45:00,56.63,56.64,56.61,56.62,52518.0,55.6755,55.6853,55.6558,55.6657,52518.0
2024-02-13 11:50:00,56.63,56.63,56.58,56.58,64026.0,55.6755,55.6755,55.6264,55.6264,64026.0
2024-02-13 11:55:00,56.58,56.61,56.58,56.58,67146.0,55.6264,55.6558,55.6264,55.6264,67146.0
2024-02-13 12:00:00,56.59,56.63,56.57,56.61,76656.0,55.6362,55.6755,55.6165,55.6558,76656.0
2024-02-13 12:05:00,56.61,56.63,56.6,56.61,67131.0,55.6558,55.6755,55.646,55.6558,67131.0
2024-02-13 12:10:00,56.61,56.66,56.6,56.64,53826.0,55.6558,55.705,55.646,55.6853,53826.0
2024-02-13 12:15:00,56.65,56.68,56.64,56.64,66351.0,55.6952,55.7247,55.6853,55.6853,66351.0
2024-02-13 12:20:00,56.64,56.67,56.64,56.65,94965.0,55.6853,55.7148,55.6853,55.6952,94965.0
2024-02-13 12:25:00,56.65,56.67,56.62,56.64,82800.0,55.6952,55.7148,55.6657,55.6853,82800.0
2024-02-13 12:30:00,56.64,56.66,56.62,56.65,51507.0,55.6853,55.705,55.6657,55.6952,51507.0
2024-02-13 12:35:00,56.65,56.66,56.61,56.62,78711.0,55.6952,55.705,55.6558,55.6657,78711.0
2024-02-13 12:40:00,56.62,56.63,56.6,56.61,57060.0,55.6657,55.6755,55.646,55.6558,57060.0
2024-02-13 12:45:00,56.61,56.62,56.53,56.54,72924.0,55.6558,55.6657,55.5772,55.587,72924.0
2024-02-13 12:50:00,56.55,56.55,56.51,56.51,51534.0,55.5969,55.5969,55.5575,55.5575,51534.0
2024-02-13 12:55:00,56.51,56.53,56.49,56.52,60432.0,55.5575,55.5772,55.5379,55.5674,60432.0
2024-02-13 13:00:00,56.53,56.53,56.5,56.52,51720.0,55.5772,55.5772,55.5477,55.5674,51720.0
2024-02-13 13:05:00,56.52,56.53,56.5,56.52,51672.0,55.5674,55.5772,55.5477,55.5674,51672.0
2024-02-13 13:10:00,56.52,56.54,56.5,56.54,61617.0,55.5674,55.587,55.5477,55.587,61617.0
2024-02-13 13:15:00,56.54,56.54,56.51,56.53,64191.0,55.587,55.587,55.5575,55.5772,64191.0
2024-02-13 13:20:00,56.53,56.53,56.49,56.49,72330.0,55.5772,55.5772,55.5379,55.5379,72330.0
2024-02-13 13:25:00,56.5,56.52,56.49,56.5,70245.0,55.5477,55.5674,55.5379,55.5477,70245.0
2024-02-13 13:30:00,56.5,56.51,56.47,56.47,81978.0,55.5477,55.5575,55.5182,55.5182,81978.0
2024-02-13 13:35:00,56.47,56.49,56.42,56.43,90672.0,55.5182,55.5379,55.4691,55.4789,90672.0
2024-02-13 13:40:00,56.43,56.43,56.38,56.39,115845.0,55.4789,55.4789,55.4297,55.4396,115845.0
2024-02-13 13:45:00,56.39,56.39,56.36,56.37,116607.0,55.4396,55.4396,55.4101,55.4199,116607.0
2024-02-13 13:50:00,56.37,56.37,56.31,56.31,106536.0,55.4199,55.4199,55.3609,55.3609,106536.0
2024-02-13 13:55:00,56.31,56.33,56.29,56.31,73137.0,55.3609,55.3806,55.3412,55.3609,73137.0
2024-02-13 14:00:00,56.31,56.35,56.3,56.33,95712.0,55.3609,55.4002,55.3511,55.3806,95712.0
2024-02-13 14:05:00,56.33,56.33,56.3,56.32,53523.0,55.3806,55.3806,55.3511,55.3707,53523.0
2024-02-13 14:10:00,56.32,56.32,56.25,56.26,97383.0,55.3707,55.3707,55.3019,55.3117,97383.0
2024-02-13 14:15:00,56.26,56.27,56.22,56.25,66507.0,55.3117,55.3216,55.2724,55.3019,66507.0
2024-02-13 14:20:00,56.25,56.28,56.25,56.26,73281.0,55.3019,55.3314,55.3019,55.3117,73281.0
2024-02-13 14:25:00,56.26,56.26,56.22,56.22,69612.0,55.3117,55.3117,55.2724,55.2724,69612.0
2024-02-13 14:30:00,56.23,56.26,56.22,56.25,76341.0,55.2823,55.3117,55.2724,55.3019,76341.0
2024-02-13 14:35:00,56.25,56.27,56.24,56.26,85656.0,55.3019,55.3216,55.2921,55.3117,85656.0
2024-02-13 14:40:00,56.26,56.27,56.2,56.2,88062.0,55.3117,55.3216,55.2528,55.2528,88062.0
2024-02-13 14:45:00,56.2,56.21,56.15,56.15,118821.0,55.2528,55.2626,55.2036,55.2036,118821.0
2024-02-13 14:50:00,56.16,56.16,56.09,56.11,75093.0,55.2134,55.2134,55.1446,55.1643,75093.0
2024-02-13 14:55:00,56.1,56.14,56.09,56.13,74355.0,55.1544,55.1938,55.1446,55.1839,74355.0
2024-02-13 15:00:00,56.13,56.15,56.12,56.15,74874.0,55.1839,55.2036,55.1741,55.2036,74874.0
2024-02-13 15:05:00,56.14,56.18,56.14,56.15,88959.0,55.1938,55.2331,55.1938,55.2036,88959.0
2024-02-13 15:10:00,56.15,56.2,56.15,56.17,79842.0,55.2036,55.2528,55.2036,55.2233,79842.0
2024-02-13 15:15:00,56.17,56.19,56.14,56.16,98094.0,55.2233,55.2429,55.1938,55.2134,98094.0
2024-02-13 15:20:00,56.16,56.18,56.14,56.18,92415.0,55.2134,55.2331,55.1938,55.2331,92415.0
2024-02-13 15:25:00,56.18,56.18,56.15,56.16,103539.0,55.2331,55.2331,55.2036,55.2134,103539.0
2024-02-13 15:30:00,56.15,56.21,56.14,56.21,135021.0,55.2036,55.2626,55.1938,55.2626,135021.0
2024-02-13 15:35:00,56.21,56.21,56.14,56.15,166599.0,55.2626,55.2626,55.1938,55.2036,166599.0
2024-02-13 15:40:00,56.15,56.21,56.14,56.2,161370.0,55.2036,55.2626,55.1938,55.2528,161370.0
2024-02-13 15:45:00,56.2,56.25,56.2,56.23,217080.0,55.2528,55.3019,55.2528,55.2823,217080.0
2024-02-13 15:50:00,56.23,56.24,56.2,56.22,282195.0,55.2823,55.2921,55.2528,55.2724,282195.0
2024-02-13 15:55:00,56.22,56.39,56.22,56.38,827058.0,55.2724,55.4396,55.2724,55.4297,827058.0
2024-02-14 09:30:00,56.23,56.29,55.97,55.98,556557.0,55.2823,55.3412,55.0266,55.0365,556557.0
2024-02-14 09:35:00,55.98,56.01,55.94,56.0,313872.0,55.0365,55.066,54.9971,55.0561,313872.0
2024-02-14 09:40:00,56.0,56.19,56.0,56.14,241749.0,55.0561,55.2429,55.0561,55.1938,241749.0
2024-02-14 09:45:00,56.13,56.14,56.06,56.08,167340.0,55.1839,55.1938,55.1151,55.1348,167340.0
2024-02-14 09:50:00,56.08,56.12,56.06,56.1,125655.0,55.1348,55.1741,55.1151,55.1544,125655.0
2024-02-14 09:55:00,56.1,56.11,55.97,55.98,212490.0,55.1544,55.1643,55.0266,55.0365,212490.0
2024-02-14 10:00:00,55.98,56.0,55.95,55.97,288936.0,55.0365,55.0561,55.007,55.0266,288936.0
2024-02-14 10:05:00,55.97,55.99,55.92,55.95,180939.0,55.0266,55.0463,54.9775,55.007,180939.0
2024-02-14 10:10:00,55.95,55.97,55.89,55.95,121644.0,55.007,55.0266,54.948,55.007,121644.0
2024-02-14 10:15:00,55.95,55.97,55.85,55.86,179922.0,55.007,55.0266,54.9087,54.9185,179922.0
2024-02-14 10:20:00,55.87,56.0,55.86,55.99,152946.0,54.9283,55.0561,54.9185,55.0463,152946.0
2024-02-14 10:25:00,55.99,56.0,55.94,55.96,227094.0,55.0463,55.0561,54.9971,55.0168,227094.0
2024-02-14 10:30:00,55.96,56.08,55.93,56.08,130107.0,55.0168,55.1348,54.9873,55.1348,130107.0
2024-02-14 10:35:00,56.08,56.1,56.03,56.08,184554.0,55.1348,55.1544,55.0856,55.1348,184554.0
2024-02-14 10:40:00,56.08,56.12,56.07,56.09,123006.0,55.1348,55.1741,55.1249,55.1446,123006.0
2024-02-14 10:45:00,56.09,56.13,56.05,56.09,103245.0,55.1446,55.1839,55.1053,55.1446,103245.0
2024-02-14 10:50:00,56.09,56.12,56.08,56.11,80037.0,55.1446,55.1741,55.1348,55.1643,80037.0
2024-02-14 10:55:00,56.1,56.14,56.07,56.07,99801.0,55.1544,55.1938,55.1249,55.1249,99801.0
2024-02-14 11:00:00,56.07,56.12,56.06,56.07,112953.0,55.1249,55.1741,55.1151,55.1249,112953.0
2024-02-14 11:05:00,56.06,56.09,56.04,56.08,66588.0,55.1151,55.1446,55.0955,55.1348,66588.0
2024-02-14 11:10:00,56.08,56.15,56.08,56.09,110841.0,55.1348,55.2036,55.1348,55.1446,110841.0
2024-02-14 11:15:00,56.09,56.09,56.02,56.03,141351.0,55.1446,55.1446,55.0758,55.0856,141351.0
2024-02-14 11:20:00,56.02,56.04,55.98,56.0,387654.0,55.0758,55.0955,55.0365,55.0561,387654.0
2024-02-14 11:25:00,56.0,56.03,55.99,56.01,305202.0,55.0561,55.0856,55.0463,55.066,305202.0
2024-02-14 11:30:00,56.01,56.01,55.99,55.99,141021.0,55.066,55.066,55.0463,55.0463,141021.0
2024-02-14 11:35:00,55.99,56.02,55.98,56.0,136347.0,55.0463,55.0758,55.0365,55.0561,136347.0
2024-02-14 11:40:00,56.0,56.06,55.99,56.0,82383.0,55.0561,55.1151,55.0463,55.0561,82383.0
2024-02-14 11:45:00,56.0,56.02,55.97,55.99,119550.0,55.0561,55.0758,55.0266,55.0463,119550.0
2024-02-14 11:50:00,55.99,56.02,55.96,56.0,81270.0,55.0463,55.0758,55.0168,55.0561,81270.0
2024-02-14 11:55:00,56.0,56.0,55.96,55.98,123303.0,55.0561,55.0561,55.0168,55.0365,123303.0
2024-02-14 12:00:00,55.98,55.98,55.94,55.97,115080.0,55.0365,55.0365,54.9971,55.0266,115080.0
2024-02-14 12:05:00,55.97,56.01,55.96,56.0,68859.0,55.0266,55.066,55.0168,55.0561,68859.0
2024-02-14 12:10:00,56.01,56.03,56.0,56.01,89022.0,55.066,55.0856,55.0561,55.066,89022.0
2024-02-14 12:15:00,56.01,56.03,56.0,56.01,68169.0,55.066,55.0856,55.0561,55.066,68169.0
2024-02-14 12:20:00,56.01,56.04,56.0,56.02,58062.0,55.066,55.0955,55.0561,55.0758,58062.0
2024-02-14 12:25:00,56.02,56.02,55.98,55.99,64905.0,55.0758,55.0758,55.0365,55.0463,64905.0
2024-02-14 12:30:00,55.99,56.01,55.99,55.99,66513.0,55.0463,55.066,55.0463,55.0463,66513.0
2024-02-14 12:35:00,55.98,56.0,55.97,55.99,92667.0,55.0365,55.0561,55.0266,55.0463,92667.0
2024-02-14 12:40:00,55.99,55.99,55.96,55.98,110394.0,55.0463,55.0463,55.0168,55.0365,110394.0
2024-02-14 12:45:00,55.98,55.98,55.96,55.97,145800.0,55.0365,55.0365,55.0168,55.0266,145800.0
2024-02-14 12:50:00,55.97,55.99,55.95,55.96,64761.0,55.0266,55.0463,55.007,55.0168,64761.0
2024-02-14 12:55:00,55.96,55.97,55.91,55.93,113427.0,55.0168,55.0266,54.9676,54.9873,113427.0
2024-02-14 13:00:00,55.93,55.98,55.93,55.98,84759.0,54.9873,55.0365,54.9873,55.0365,84759.0
2024-02-14 13:05:00,55.97,55.97,55.93,55.94,68751.0,55.0266,55.0266,54.9873,54.9971,68751.0
2024-02-14 13:10:00,55.94,55.95,55.91,55.92,87405.0,54.9971,55.007,54.9676,54.9775,87405.0
2024-02-14 13:15:00,55.92,55.95,55.92,55.92,50694.0,54.9775,55.007,54.9775,54.9775,50694.0
2024-02-14 13:20:00,55.92,55.95,55.91,55.94,72828.0,54.9775,55.007,54.9676,54.9971,72828.0
2024-02-14 13:25:00,55.95,55.97,55.94,55.96,82791.0,55.007,55.0266,54.9971,55.0168,82791.0
2024-02-14 13:30:00,55.96,56.03,55.96,56.02,60966.0,55.0168,55.0856,55.0168,55.0758,60966.0
2024-02-14 13:35:00,56.02,56.08,56.02,56.08,81255.0,55.0758,55.1348,55.0758,55.1348,81255.0
2024-02-14 13:40:00,56.08,56.09,56.05,56.05,65565.0,55.1348,55.1446,55.1053,55.1053,65565.0
2024-02-14 13:45:00,56.05,56.06,56.04,56.05,72561.0,55.1053,55.1151,55.0955,55.1053,72561.0
2024-02-14 13:50:00,56.05,56.06,56.02,56.03,73992.0,55.1053,55.1151,55.0758,55.0856,73992.0
2024-02-14 13:55:00,56.03,56.03,55.97,55.98,87648.0,55.0856,55.0856,55.0266,55.0365,87648.0
2024-02-14 14:00:00,55.97,55.98,55.92,55.93,61821.0,55.0266,55.0365,54.9775,54.9873,61821.0
2024-02-14 14:05:00,55.93,55.93,55.85,55.85,153849.0,54.9873,54.9873,54.9087,54.9087,153849.0
2024-02-14 14:10:00,55.85,55.9,55.85,55.86,87333.0,54.9087,54.9578,54.9087,54.9185,87333.0
2024-02-14 14:15:00,55.86,55.88,55.86,55.86,70956.0,54.9185,54.9382,54.9185,54.9185,70956.0
2024-02-14 14:20:00,55.86,55.89,55.86,55.87,73185.0,54.9185,54.948,54.9185,54.9283,73185.0
2024-02-14 14:25:00,55.87,55.92,55.86,55.9,81129.0,54.9283,54.9775,54.9185,54.9578,81129.0
2024-02-14 14:30:00,55.9,55.94,55.9,55.93,90582.0,54.9578,54.9971,54.9578,54.9873,90582.0
2024-02-14 14:35:00,55.93,55.99,55.93,55.97,78492.0,54.9873,55.0463,54.9873,55.0266,78492.0
2024-02-14 14:40:00,55.97,56.02,55.97,55.99,78138.0,55.0266,55.0758,55.0266,55.0463,78138.0
2024-02-14 14:45:00,55.99,56.01,55.98,55.99,59418.0,55.0463,55.066,55.0365,55.0463,59418.0
2024-02-14 14:50:00,55.98,55.98,55.95,55.96,70950.0,55.0365,55.0365,55.007,55.0168,70950.0
2024-02-14 14:55:00,55.96,56.0,55.94,55.99,87300.0,55.0168,55.0561,54.9971,55.0463,87300.0
2024-02-14 15:00:00,55.99,56.04,55.99,56.03,103947.0,55.0463,55.0955,55.0463,55.0856,103947.0
2024-02-14 15:05:00,56.03,56.07,56.03,56.05,115878.0,55.0856,55.1249,55.0856,55.1053,115878.0
2024-02-14 15:10:00,56.05,56.06,56.03,56.06,217578.0,55.1053,55.1151,55.0856,55.1151,217578.0
2024-02-14 15:15:00,56.07,56.1,56.07,56.08,138600.0,55.1249,55.1544,55.1249,55.1348,138600.0
2024-02-14 15:20:00,56.08,56.1,56.07,56.1,112941.0,55.1348,55.1544,55.1249,55.1544,112941.0
2024-02-14 15:25:00,56.09,56.14,56.09,56.14,136059.0,55.1446,55.1938,55.1446,55.1938,136059.0
2024-02-14 15:30:00,56.14,56.16,56.11,56.13,139809.0,55.1938,55.2134,55.1643,55.1839,139809.0
2024-02-14 15:35:00,56.13,56.14,56.11,56.13,142482.0,55.1839,55.1938,55.1643,55.1839,142482.0
2024-02-14 15:40:00,56.14,56.15,56.11,56.15,169032.0,55.1938,55.2036,55.1643,55.2036,169032.0
2024-02-14 15:45:00,56.15,56.24,56.15,56.21,318390.0,55.2036,55.2921,55.2036,55.2626,318390.0
2024-02-14 15:50:00,56.21,56.24,56.16,56.17,325548.0,55.2626,55.2921,55.2134,55.2233,325548.0
2024-02-14 15:55:00,56.18,56.23,56.13,56.19,1152189.0,55.2331,55.2823,55.1839,55.2429,1152189.0
2024-02-15 09:30:00,56.6,56.62,56.18,56.25,620538.0,55.646,55.6657,55.2331,55.3019,620538.0
2024-02-15 09:35:00,56.25,56.33,56.17,56.18,283752.0,55.3019,55.3806,55.2233,55.2331,283752.0
2024-02-15 09:40:00,56.18,56.35,56.17,56.26,187581.0,55.2331,55.4002,55.2233,55.3117,187581.0
2024-02-15 09:45:00,56.26,56.29,56.17,56.19,162405.0,55.3117,55.3412,55.2233,55.2429,162405.0
2024-02-15 09:50:00,56.18,56.2,56.13,56.13,128223.0,55.2331,55.2528,55.1839,55.1839,128223.0
2024-02-15 09:55:00,56.14,56.15,56.0,56.08,158799.0,55.1938,55.2036,55.0561,55.1348,158799.0
2024-02-15 10:00:00,56.08,56.1,56.02,56.04,190434.0,55.1348,55.1544,55.0758,55.0955,190434.0
2024-02-15 10:05:00,56.05,56.14,56.05,56.13,200172.0,55.1053,55.1938,55.1053,55.1839,200172.0
2024-02-15 10:10:00,56.14,56.15,56.08,56.08,126465.0,55.1938,55.2036,55.1348,55.1348,126465.0
2024-02-15 10:15:00,56.08,56.1,56.02,56.03,186894.0,55.1348,55.1544,55.0758,55.0856,186894.0
2024-02-15 10:20:00,56.03,56.1,56.02,56.1,200769.0,55.0856,55.1544,55.0758,55.1544,200769.0
2024-02-15 10:25:00,56.1,56.11,56.01,56.02,162450.0,55.1544,55.1643,55.066,55.0758,162450.0
2024-02-15 10:30:00,56.01,56.07,55.99,56.07,236262.0,55.066,55.1249,55.0463,55.1249,236262.0
2024-02-15 10:35:00,56.07,56.12,56.06,56.12,328476.0,55.1249,55.1741,55.1151,55.1741,328476.0
2024-02-15 10:40:00,56.12,56.18,56.11,56.16,242403.0,55.1741,55.2331,55.1643,55.2134,242403.0
2024-02-15 10:45:00,56.16,56.17,56.13,56.16,124683.0,55.2134,55.2233,55.1839,55.2134,124683.0
2024-02-15 10:50:00,56.15,56.22,56.15,56.21,149130.0,55.2036,55.2724,55.2036,55.2626,149130.0
2024-02-15 10:55:00,56.21,56.27,56.2,56.27,109941.0,55.2626,55.3216,55.2528,55.3216,109941.0
2024-02-15 11:00:00,56.26,56.29,56.23,56.29,156351.0,55.3117,55.3412,55.2823,55.3412,156351.0
2024-02-15 11:05:00,56.29,56.31,56.23,56.23,147954.0,55.3412,55.3609,55.2823,55.2823,147954.0
2024-02-15 11:10:00,56.23,56.25,56.22,56.24,111561.0,55.2823,55.3019,55.2724,55.2921,111561.0
2024-02-15 11:15:00,56.24,56.27,56.22,56.23,186654.0,55.2921,55.3216,55.2724,55.2823,186654.0
2024-02-15 11:20:00,56.22,56.23,56.16,56.16,70716.0,55.2724,55.2823,55.2134,55.2134,70716.0
2024-02-15 11:25:00,56.16,56.19,56.14,56.19,81366.0,55.2134,55.2429,55.1938,55.2429,81366.0
2024-02-15 11:30:00,56.18,56.19,56.13,56.16,74454.0,55.2331,55.2429,55.1839,55.2134,74454.0
2024-02-15 11:35:00,56.17,56.19,56.16,56.19,90879.0,55.2233,55.2429,55.2134,55.2429,90879.0
2024-02-15 11:40:00,56.19,56.23,56.19,56.21,95928.0,55.2429,55.2823,55.2429,55.2626,95928.0
2024-02-15 11:45:00,56.21,56.25,56.2,56.23,91305.0,55.2626,55.3019,55.2528,55.2823,91305.0
2024-02-15 11:50:00,56.23,56.24,56.2,56.21,60864.0,55.2823,55.2921,55.2528,55.2626,60864.0
2024-02-15 11:55:00,56.21,56.24,56.21,56.22,74718.0,55.2626,55.2921,55.2626,55.2724,74718.0
2024-02-15 12:00:00,56.22,56.25,56.21,56.24,66147.0,55.2724,55.3019,55.2626,55.2921,66147.0
2024-02-15 12:05:00,56.24,56.26,56.23,56.25,79071.0,55.2921,55.3117,55.2823,55.3019,79071.0
2024-02-15 12:10:00,56.25,56.25,56.21,56.21,72681.0,55.3019,55.3019,55.2626,55.2626,72681.0
2024-02-15 12:15:00,56.21,56.23,56.19,56.23,67053.0,55.2626,55.2823,55.2429,55.2823,67053.0
2024-02-15 12:20:00,56.23,56.26,56.23,56.24,62967.0,55.2823,55.3117,55.2823,55.2921,62967.0
2024-02-15 12:25:00,56.24,56.24,56.21,56.22,42825.0,55.2921,55.2921,55.2626,55.2724,42825.0
2024-02-15 12:30:00,56.22,56.25,56.22,56.24,60960.0,55.2724,55.3019,55.2724,55.2921,60960.0
2024-02-15 12:35:00,56.24,56.28,56.24,56.28,61605.0,55.2921,55.3314,55.2921,55.3314,61605.0
2024-02-15 12:40:00,56.28,56.29,56.26,56.28,57975.0,55.3314,55.3412,55.3117,55.3314,57975.0
2024-02-15 12:45:00,56.27,56.3,56.27,56.28,61743.0,55.3216,55.3511,55.3216,55.3314,61743.0
2024-02-15 12:50:00,56.28,56.32,56.28,56.32,53619.0,55.3314,55.3707,55.3314,55.3707,53619.0
2024-02-15 12:55:00,56.32,56.33,56.28,56.29,84450.0,55.3707,55.3806,55.3314,55.3412,84450.0
2024-02-15 13:00:00,56.29,56.3,56.28,56.29,37815.0,55.3412,55.3511,55.3314,55.3412,37815.0
2024-02-15 13:05:00,56.29,56.41,56.29,56.41,111960.0,55.3412,55.4592,55.3412,55.4592,111960.0
2024-02-15 13:10:00,56.4,56.42,56.38,56.4,93585.0,55.4494,55.4691,55.4297,55.4494,93585.0
2024-02-15 13:15:00,56.4,56.44,56.39,56.39,79251.0,55.4494,55.4887,55.4396,55.4396,79251.0
2024-02-15 13:20:00,56.39,56.4,56.37,56.39,66519.0,55.4396,55.4494,55.4199,55.4396,66519.0
2024-02-15 13:25:00,56.39,56.42,56.39,56.42,55773.0,55.4396,55.4691,55.4396,55.4691,55773.0
2024-02-15 13:30:00,56.42,56.45,56.41,56.41,93426.0,55.4691,55.4985,55.4592,55.4592,93426.0
2024-02-15 13:35:00,56.42,56.42,56.37,56.4,59331.0,55.4691,55.4691,55.4199,55.4494,59331.0
2024-02-15 13:40:00,56.41,56.42,56.36,56.38,54756.0,55.4592,55.4691,55.4101,55.4297,54756.0
2024-02-15 13:45:00,56.38,56.39,56.37,56.37,58398.0,55.4297,55.4396,55.4199,55.4199,58398.0
2024-02-15 13:50:00,56.37,56.39,56.37,56.39,57219.0,55.4199,55.4396,55.4199,55.4396,57219.0
2024-02-15 13:55:00,56.39,56.42,56.39,56.42,57963.0,55.4396,55.4691,55.4396,55.4691,57963.0
2024-02-15 14:00:00,56.43,56.48,56.42,56.48,54648.0,55.4789,55.528,55.4691,55.528,54648.0
2024-02-15 14:05:00,56.47,56.47,56.42,56.44,65151.0,55.5182,55.5182,55.4691,55.4887,65151.0
2024-02-15 14:10:00,56.44,56.45,56.42,56.44,47907.0,55.4887,55.4985,55.4691,55.4887,47907.0
2024-02-15 14:15:00,56.44,56.47,56.43,56.47,57933.0,55.4887,55.5182,55.4789,55.5182,57933.0
2024-02-15 14:20:00,56.47,56.47,56.44,56.45,63855.0,55.5182,55.5182,55.4887,55.4985,63855.0
2024-02-15 14:25:00,56.45,56.46,56.44,56.45,61455.0,55.4985,55.5084,55.4887,55.4985,61455.0
2024-02-15 14:30:00,56.45,56.48,56.44,56.47,75468.0,55.4985,55.528,55.4887,55.5182,75468.0
2024-02-15 14:35:00,56.47,56.48,56.45,56.47,55059.0,55.5182,55.528,55.4985,55.5182,55059.0
2024-02-15 14:40:00,56.46,56.48,56.45,56.46,68763.0,55.5084,55.528,55.4985,55.5084,68763.0
2024-02-15 14:45:00,56.46,56.51,56.46,56.51,88056.0,55.5084,55.5575,55.5084,55.5575,88056.0
2024-02-15 14:50:00,56.51,56.52,56.49,56.51,82506.0,55.5575,55.5674,55.5379,55.5575,82506.0
2024-02-15 14:55:00,56.51,56.54,56.49,56.49,100002.0,55.5575,55.587,55.5379,55.5379,100002.0
2024-02-15 15:00:00,56.49,56.5,56.47,56.48,66816.0,55.5379,55.5477,55.5182,55.528,66816.0
2024-02-15 15:05:00,56.48,56.48,56.44,56.46,111465.0,55.528,55.528,55.4887,55.5084,111465.0
2024-02-15 15:10:00,56.46,56.49,56.45,56.46,59148.0,55.5084,55.5379,55.4985,55.5084,59148.0
2024-02-15 15:15:00,56.46,56.47,56.44,56.45,106584.0,55.5084,55.5182,55.4887,55.4985,106584.0
2024-02-15 15:20:00,56.45,56.46,56.4,56.4,138051.0,55.4985,55.5084,55.4494,55.4494,138051.0
2024-02-15 15:25:00,56.4,56.43,56.39,56.43,70182.0,55.4494,55.4789,55.4396,55.4789,70182.0
2024-02-15 15:30:00,56.43,56.47,56.42,56.47,126858.0,55.4789,55.5182,55.4691,55.5182,126858.0
2024-02-15 15:35:00,56.46,56.46,56.43,56.43,115539.0,55.5084,55.5084,55.4789,55.4789,115539.0
2024-02-15 15:40:00,56.43,56.5,56.43,56.49,171078.0,55.4789,55.5477,55.4789,55.5379,171078.0
2024-02-15 15:45:00,56.5,56.51,56.41,56.42,228075.0,55.5477,55.5575,55.4592,55.4691,228075.0
2024-02-15 15:50:00,56.42,56.42,56.38,56.41,334266.0,55.4691,55.4691,55.4297,55.4592,334266.0
2024-02-15 15:55:00,56.41,56.43,56.39,56.42,728160.0,55.4592,55.4789,55.4396,55.4691,728160.0
2024-02-16 09:30:00,56.77,56.77,56.5,56.5,917628.0,55.8132,55.8132,55.5477,55.5477,917628.0
2024-02-16 09:35:00,56.5,56.51,56.43,56.48,189975.0,55.5477,55.5575,55.4789,55.528,189975.0
2024-02-16 09:40:00,56.49,56.51,56.43,56.5,212178.0,55.5379,55.5575,55.4789,55.5477,212178.0
2024-02-16 09:45:00,56.5,56.57,56.47,56.57,173709.0,55.5477,55.6165,55.5182,55.6165,173709.0
2024-02-16 09:50:00,56.57,56.63,56.54,56.58,213021.0,55.6165,55.6755,55.587,55.6264,213021.0
2024-02-16 09:55:00,56.58,56.59,56.5,56.52,216591.0,55.6264,55.6362,55.5477,55.5674,216591.0
2024-02-16 10:00:00,56.5,56.58,56.47,56.53,203940.0,55.5477,55.6264,55.5182,55.5772,203940.0
2024-02-16 10:05:00,56.53,56.63,56.51,56.6,191934.0,55.5772,55.6755,55.5575,55.646,191934.0
2024-02-16 10:10:00,56.6,56.61,56.57,56.61,174168.0,55.646,55.6558,55.6165,55.6558,174168.0
2024-02-16 10:15:00,56.61,56.63,56.59,56.63,112572.0,55.6558,55.6755,55.6362,55.6755,112572.0
2024-02-16 10:20:00,56.62,56.68,56.58,56.66,130191.0,55.6657,55.7247,55.6264,55.705,130191.0
2024-02-16 10:25:00,56.66,56.78,56.66,56.77,149463.0,55.705,55.823,55.705,55.8132,149463.0
2024-02-16 10:30:00,56.77,56.78,56.73,56.77,128421.0,55.8132,55.823,55.7738,55.8132,128421.0
2024-02-16 10:35:00,56.76,56.82,56.76,56.82,187638.0,55.8033,55.8623,55.8033,55.8623,187638.0
2024-02-16 10:40:00,56.82,56.84,56.78,56.84,204396.0,55.8623,55.882,55.823,55.882,204396.0
2024-02-16 10:45:00,56.84,56.85,56.78,56.84,141072.0,55.882,55.8918,55.823,55.882,141072.0
2024-02-16 10:50:00,56.83,56.86,56.79,56.85,127257.0,55.8721,55.9016,55.8328,55.8918,127257.0
2024-02-16 10:55:00,56.86,56.88,56.83,56.83,120789.0,55.9016,55.9213,55.8721,55.8721,120789.0
2024-02-16 11:00:00,56.83,56.92,56.82,56.92,234960.0,55.8721,55.9606,55.8623,55.9606,234960.0
2024-02-16 11:05:00,56.92,56.98,56.92,56.98,164613.0,55.9606,56.0196,55.9606,56.0196,164613.0
2024-02-16 11:10:00,56.98,56.99,56.96,56.97,90483.0,56.0196,56.0294,55.9999,56.0098,90483.0
2024-02-16 11:15:00,56.97,57.03,56.96,57.03,166938.0,56.0098,56.0688,55.9999,56.0688,166938.0
2024-02-16 11:20:00,57.03,57.05,57.01,57.04,141447.0,56.0688,56.0884,56.0491,56.0786,141447.0
2024-02-16 11:25:00,57.04,57.12,57.04,57.11,99834.0,56.0786,56.1573,56.0786,56.1474,99834.0
2024-02-16 11:30:00,57.12,57.13,57.08,57.09,118122.0,56.1573,56.1671,56.1179,56.1278,118122.0
2024-02-16 11:35:00,57.08,57.13,57.08,57.13,109323.0,56.1179,56.1671,56.1179,56.1671,109323.0
2024-02-16 11:40:00,57.13,57.15,57.11,57.15,157065.0,56.1671,56.1867,56.1474,56.1867,157065.0
2024-02-16 11:45:00,57.15,57.23,57.15,57.23,156906.0,56.1867,56.2654,56.1867,56.2654,156906.0
2024-02-16 11:50:00,57.23,57.28,57.22,57.26,233121.0,56.2654,56.3146,56.2556,56.2949,233121.0
2024-02-16 11:55:00,57.26,57.26,57.23,57.25,131040.0,56.2949,56.2949,56.2654,56.2851,131040.0
2024-02-16 12:00:00,57.24,57.25,57.18,57.18,127521.0,56.2752,56.2851,56.2162,56.2162,127521.0
2024-02-16 12:05:00,57.19,57.21,57.17,57.21,187689.0,56.2261,56.2457,56.2064,56.2457,187689.0
2024-02-16 12:10:00,57.21,57.21,57.18,57.19,98205.0,56.2457,56.2457,56.2162,56.2261,98205.0
2024-02-16 12:15:00,57.19,57.2,57.17,57.2,169611.0,56.2261,56.2359,56.2064,56.2359,169611.0
2024-02-16 12:20:00,57.2,57.2,57.16,57.16,166689.0,56.2359,56.2359,56.1966,56.1966,166689.0
2024-02-16 12:25:00,57.16,57.17,57.14,57.14,54663.0,56.1966,56.2064,56.1769,56.1769,54663.0
2024-02-16 12:30:00,57.14,57.21,57.14,57.18,164874.0,56.1769,56.2457,56.1769,56.2162,164874.0
2024-02-16 12:35:00,57.18,57.23,57.18,57.2,88074.0,56.2162,56.2654,56.2162,56.2359,88074.0
2024-02-16 12:40:00,57.2,57.23,57.2,57.22,122064.0,56.2359,56.2654,56.2359,56.2556,122064.0
2024-02-16 12:45:00,57.22,57.29,57.22,57.29,125748.0,56.2556,56.3244,56.2556,56.3244,125748.0
2024-02-16 12:50:00,57.29,57.29,57.23,57.26,91371.0,56.3244,56.3244,56.2654,56.2949,91371.0
2024-02-16 12:55:00,57.25,57.28,57.24,57.28,69351.0,56.2851,56.3146,56.2752,56.3146,69351.0
2024-02-16 13:00:00,57.28,57.28,57.23,57.23,100185.0,56.3146,56.3146,56.2654,56.2654,100185.0
2024-02-16 13:05:00,57.23,57.25,57.22,57.23,117192.0,56.2654,56.2851,56.2556,56.2654,117192.0
2024-02-16 13:10:00,57.22,57.22,57.2,57.21,98007.0,56.2556,56.2556,56.2359,56.2457,98007.0
2024-02-16 13:15:00,57.21,57.26,57.21,57.25,115185.0,56.2457,56.2949,56.2457,56.2851,115185.0
2024-02-16 13:20:00,57.26,57.28,57.24,57.27,79062.0,56.2949,56.3146,56.2752,56.3047,79062.0
2024-02-16 13:25:00,57.26,57.27,57.22,57.22,112236.0,56.2949,56.3047,56.2556,56.2556,112236.0
2024-02-16 13:30:00,57.22,57.24,57.21,57.22,153585.0,56.2556,56.2752,56.2457,56.2556,153585.0
2024-02-16 13:35:00,57.22,57.26,57.18,57.25,94134.0,56.2556,56.2949,56.2162,56.2851,94134.0
2024-02-16 13:40:00,57.25,57.27,57.24,57.24,107409.0,56.2851,56.3047,56.2752,56.2752,107409.0
2024-02-16 13:45:00,57.24,57.31,57.23,57.29,190563.0,56.2752,56.344,56.2654,56.3244,190563.0
2024-02-16 13:50:00,57.29,57.3,57.24,57.25,134016.0,56.3244,56.3342,56.2752,56.2851,134016.0
2024-02-16 13:55:00,57.25,57.27,57.23,57.23,76608.0,56.2851,56.3047,56.2654,56.2654,76608.0
2024-02-16 14:00:00,57.23,57.24,57.2,57.22,102855.0,56.2654,56.2752,56.2359,56.2556,102855.0
2024-02-16 14:05:00,57.22,57.23,57.19,57.22,106863.0,56.2556,56.2654,56.2261,56.2556,106863.0
2024-02-16 14:10:00,57.22,57.24,57.21,57.22,90690.0,56.2556,56.2752,56.2457,56.2556,90690.0
2024-02-16 14:15:00,57.22,57.23,57.17,57.19,183267.0,56.2556,56.2654,56.2064,56.2261,183267.0
2024-02-16 14:20:00,57.19,57.29,57.19,57.28,155070.0,56.2261,56.3244,56.2261,56.3146,155070.0
2024-02-16 14:25:00,57.28,57.3,57.24,57.25,97062.0,56.3146,56.3342,56.2752,56.2851,97062.0
2024-02-16 14:30:00,57.25,57.25,57.15,57.15,119409.0,56.2851,56.2851,56.1867,56.1867,119409.0
2024-02-16 14:35:00,57.15,57.15,57.12,57.15,98364.0,56.1867,56.1867,56.1573,56.1867,98364.0
2024-02-16 14:40:00,57.15,57.16,57.12,57.13,127113.0,56.1867,56.1966,56.1573,56.1671,127113.0
2024-02-16 14:45:00,57.12,57.13,56.98,56.99,241209.0,56.1573,56.1671,56.0196,56.0294,241209.0
2024-02-16 14:50:00,56.99,57.0,56.92,56.94,190377.0,56.0294,56.0393,55.9606,55.9803,190377.0
2024-02-16 14:55:00,56.94,56.98,56.91,56.93,211530.0,55.9803,56.0196,55.9508,55.9705,211530.0
2024-02-16 15:00:00,56.93,56.94,56.86,56.87,177462.0,55.9705,55.9803,55.9016,55.9115,177462.0
2024-02-16 15:05:00,56.86,56.92,56.84,56.91,144261.0,55.9016,55.9606,55.882,55.9508,144261.0
2024-02-16 15:10:00,56.91,56.91,56.85,56.86,113730.0,55.9508,55.9508,55.8918,55.9016,113730.0
2024-02-16 15:15:00,56.86,56.9,56.86,56.89,134736.0,55.9016,55.941,55.9016,55.9311,134736.0
2024-02-16 15:20:00,56.89,56.92,56.86,56.86,168054.0,55.9311,55.9606,55.9016,55.9016,168054.0
2024-02-16 15:25:00,56.87,56.87,56.83,56.84,157329.0,55.9115,55.9115,55.8721,55.882,157329.0
2024-02-16 15:30:00,56.84,56.89,56.84,56.87,262983.0,55.882,55.9311,55.882,55.9115,262983.0
2024-02-16 15:35:00,56.87,56.95,56.87,56.92,305607.0,55.9115,55.9901,55.9115,55.9606,305607.0
2024-02-16 15:40:00,56.92,56.92,56.8,56.81,306525.0,55.9606,55.9606,55.8426,55.8525,306525.0
2024-02-16 15:45:00,56.81,56.82,56.72,56.72,395013.0,55.8525,55.8623,55.764,55.764,395013.0
2024-02-16 15:50:00,56.72,56.86,56.72,56.84,434919.0,55.764,55.9016,55.764,55.882,434919.0
2024-02-16 15:55:00,56.84,56.85,56.77,56.8,976770.0,55.882,55.8918,55.8132,55.8426,976770.0
2024-02-20 09:30:00,59.49,60.37,59.47,59.84,4352319.0,58.4873,59.3525,58.4676,58.8314,4352319.0
2024-02-20 09:35:00,59.85,60.45,59.5,59.88,2938500.0,58.8412,59.4311,58.4971,58.8707,2938500.0
2024-02-20 09:40:00,59.87,60.17,59.67,59.99,1416768.0,58.8609,59.1558,58.6643,58.9789,1416768.0
2024-02-20 09:45:00,59.99,60.07,59.7,59.77,1141524.0,58.9789,59.0575,58.6938,58.7626,1141524.0
2024-02-20 09:50:00,59.76,60.02,59.66,59.93,927045.0,58.7528,59.0084,58.6544,58.9199,927045.0
2024-02-20 09:55:00,59.92,60.29,59.84,60.08,1565385.0,58.9101,59.2738,58.8314,59.0674,1565385.0
2024-02-20 10:00:00,60.08,60.16,59.92,59.95,1012452.0,59.0674,59.146,58.9101,58.9396,1012452.0
2024-02-20 10:05:00,59.95,60.02,59.74,59.99,920892.0,58.9396,59.0084,58.7331,58.9789,920892.0
2024-02-20 10:10:00,59.98,60.12,59.94,60.05,824892.0,58.969,59.1067,58.9297,59.0379,824892.0
2024-02-20 10:15:00,60.04,60.12,59.91,59.91,739830.0,59.028,59.1067,58.9002,58.9002,739830.0
2024-02-20 10:20:00,59.91,59.97,59.52,59.61,1079079.0,58.9002,58.9592,58.5168,58.6053,1079079.0
2024-02-20 10:25:00,59.61,59.65,59.18,59.62,1616022.0,58.6053,58.6446,58.1825,58.6151,1616022.0
2024-02-20 10:30:00,59.62,59.66,58.98,58.98,797424.0,58.6151,58.6544,57.9859,57.9859,797424.0
2024-02-20 10:35:00,58.99,59.33,58.95,59.11,493140.0,57.9957,58.33,57.9564,58.1137,493140.0
2024-02-20 10:40:00,59.11,59.19,58.94,58.99,512388.0,58.1137,58.1924,57.9466,57.9957,512388.0
2024-02-20 10:45:00,59.0,59.16,58.95,59.15,502488.0,58.0056,58.1629,57.9564,58.153,502488.0
2024-02-20 10:50:00,59.14,59.23,58.9,58.95,448647.0,58.1432,58.2317,57.9073,57.9564,448647.0
2024-02-20 10:55:00,58.96,59.15,58.92,59.15,412161.0,57.9662,58.153,57.9269,58.153,412161.0
2024-02-20 11:00:00,59.15,59.22,59.05,59.21,388632.0,58.153,58.2219,58.0547,58.212,388632.0
2024-02-20 11:05:00,59.2,59.21,59.05,59.17,319965.0,58.2022,58.212,58.0547,58.1727,319965.0
2024-02-20 11:10:00,59.17,59.17,59.02,59.08,244926.0,58.1727,58.1727,58.0252,58.0842,244926.0
2024-02-20 11:15:00,59.07,59.11,58.96,58.98,431652.0,58.0744,58.1137,57.9662,57.9859,431652.0
2024-02-20 11:20:00,58.98,59.0,58.92,58.99,457518.0,57.9859,58.0056,57.9269,57.9957,457518.0
2024-02-20 11:25:00,58.99,59.05,58.67,58.7,820854.0,57.9957,58.0547,57.6811,57.7106,820854.0
2024-02-20 11:30:00,58.7,58.88,58.7,58.81,390810.0,57.7106,57.8876,57.7106,57.8188,390810.0
2024-02-20 11:35:00,58.81,58.82,58.68,58.69,300297.0,57.8188,57.8286,57.691,57.7008,300297.0
2024-02-20 11:40:00,58.68,58.77,58.64,58.73,317280.0,57.691,57.7794,57.6516,57.7401,317280.0
2024-02-20 11:45:00,58.73,58.79,58.69,58.71,288981.0,57.7401,57.7991,57.7008,57.7205,288981.0
2024-02-20 11:50:00,58.71,58.71,58.41,58.41,735699.0,57.7205,57.7205,57.4255,57.4255,735699.0
2024-02-20 11:55:00,58.41,58.69,58.41,58.67,459927.0,57.4255,57.7008,57.4255,57.6811,459927.0
2024-02-20 12:00:00,58.68,58.72,58.54,58.54,374925.0,57.691,57.7303,57.5533,57.5533,374925.0
2024-02-20 12:05:00,58.54,58.57,58.48,58.54,319902.0,57.5533,57.5828,57.4943,57.5533,319902.0
2024-02-20 12:10:00,58.53,58.71,58.53,58.69,477741.0,57.5435,57.7205,57.5435,57.7008,477741.0
2024-02-20 12:15:00,58.69,58.77,58.43,58.52,508782.0,57.7008,57.7794,57.4452,57.5337,508782.0
2024-02-20 12:20:00,58.51,58.76,58.49,58.63,411933.0,57.5238,57.7696,57.5042,57.6418,411933.0
2024-02-20 12:25:00,58.63,58.74,58.58,58.62,263148.0,57.6418,57.7499,57.5926,57.632,263148.0
2024-02-20 12:30:00,58.62,58.66,58.5,58.64,234228.0,57.632,57.6713,57.514,57.6516,234228.0
2024-02-20 12:35:00,58.61,58.68,58.59,58.66,205167.0,57.6221,57.691,57.6025,57.6713,205167.0
2024-02-20 12:40:00,58.66,58.72,58.59,58.62,400986.0,57.6713,57.7303,57.6025,57.632,400986.0
2024-02-20 12:45:00,58.62,58.63,58.47,58.47,311838.0,57.632,57.6418,57.4845,57.4845,311838.0
2024-02-20 12:50:00,58.47,58.69,58.43,58.68,278643.0,57.4845,57.7008,57.4452,57.691,278643.0
2024-02-20 12:55:00,58.68,58.76,58.67,58.74,230031.0,57.691,57.7696,57.6811,57.7499,230031.0
2024-02-20 13:00:00,58.74,58.79,58.51,58.53,264813.0,57.7499,57.7991,57.5238,57.5435,264813.0
2024-02-20 13:05:00,58.53,58.6,58.52,58.58,185106.0,57.5435,57.6123,57.5337,57.5926,185106.0
2024-02-20 13:10:00,58.58,58.61,58.5,58.56,198618.0,57.5926,57.6221,57.514,57.573,198618.0
2024-02-20 13:15:00,58.56,58.64,58.55,58.63,168945.0,57.573,57.6516,57.5631,57.6418,168945.0
2024-02-20 13:20:00,58.63,58.63,58.52,58.58,223506.0,57.6418,57.6418,57.5337,57.5926,223506.0
2024-02-20 13:25:00,58.58,58.63,58.54,58.63,223242.0,57.5926,57.6418,57.5533,57.6418,223242.0
2024-02-20 13:30:00,58.62,58.64,58.57,58.63,210525.0,57.632,57.6516,57.5828,57.6418,210525.0
2024-02-20 13:35:00,58.63,58.66,58.6,58.64,257976.0,57.6418,57.6713,57.6123,57.6516,257976.0
2024-02-20 13:40:00,58.64,58.74,58.62,58.73,336348.0,57.6516,57.7499,57.632,57.7401,336348.0
2024-02-20 13:45:00,58.73,58.85,58.71,58.85,327618.0,57.7401,57.8581,57.7205,57.8581,327618.0
2024-02-20 13:50:00,58.84,58.87,58.76,58.78,292959.0,57.8483,57.8778,57.7696,57.7893,292959.0
2024-02-20 13:55:00,58.77,58.81,58.72,58.8,292413.0,57.7794,57.8188,57.7303,57.8089,292413.0
2024-02-20 14:00:00,58.8,58.84,58.72,58.73,269211.0,57.8089,57.8483,57.7303,57.7401,269211.0
2024-02-20 14:05:00,58.73,58.93,58.69,58.93,306312.0,57.7401,57.9367,57.7008,57.9367,306312.0
2024-02-20 14:10:00,58.93,58.96,58.88,58.92,402894.0,57.9367,57.9662,57.8876,57.9269,402894.0
2024-02-20 14:15:00,58.93,58.93,58.87,58.92,275070.0,57.9367,57.9367,57.8778,57.9269,275070.0
2024-02-20 14:20:00,58.92,58.92,58.77,58.85,264375.0,57.9269,57.9269,57.7794,57.8581,264375.0
2024-02-20 14:25:00,58.85,59.01,58.82,59.01,373824.0,57.8581,58.0154,57.8286,58.0154,373824.0
2024-02-20 14:30:00,59.02,59.02,58.84,58.84,303660.0,58.0252,58.0252,57.8483,57.8483,303660.0
2024-02-20 14:35:00,58.84,58.94,58.77,58.93,256878.0,57.8483,57.9466,57.7794,57.9367,256878.0
2024-02-20 14:40:00,58.93,58.96,58.87,58.87,193032.0,57.9367,57.9662,57.8778,57.8778,193032.0
2024-02-20 14:45:00,58.87,58.92,58.84,58.89,128937.0,57.8778,57.9269,57.8483,57.8974,128937.0
2024-02-20 14:50:00,58.9,58.92,58.86,58.86,177852.0,57.9073,57.9269,57.8679,57.8679,177852.0
2024-02-20 14:55:00,58.86,58.9,58.84,58.89,183480.0,57.8679,57.9073,57.8483,57.8974,183480.0
2024-02-20 15:00:00,58.89,58.9,58.61,58.61,390189.0,57.8974,57.9073,57.6221,57.6221,390189.0
2024-02-20 15:05:00,58.61,58.62,58.53,58.55,471615.0,57.6221,57.632,57.5435,57.5631,471615.0
2024-02-20 15:10:00,58.55,58.66,58.55,58.56,318984.0,57.5631,57.6713,57.5631,57.573,318984.0
2024-02-20 15:15:00,58.56,58.63,58.5,58.62,381873.0,57.573,57.6418,57.514,57.632,381873.0
2024-02-20 15:20:00,58.62,58.71,58.61,58.69,383781.0,57.632,57.7205,57.6221,57.7008,383781.0
2024-02-20 15:25:00,58.7,58.71,58.56,58.58,226980.0,57.7106,57.7205,57.573,57.5926,226980.0
2024-02-20 15:30:00,58.58,58.63,58.42,58.44,413601.0,57.5926,57.6418,57.4353,57.455,413601.0
2024-02-20 15:35:00,58.44,58.55,58.44,58.54,241482.0,57.455,57.5631,57.455,57.5533,241482.0
2024-02-20 15:40:00,58.54,58.57,58.48,58.52,301707.0,57.5533,57.5828,57.4943,57.5337,301707.0
2024-02-20 15:45:00,58.52,58.61,58.48,58.53,444201.0,57.5337,57.6221,57.4943,57.5435,444201.0
2024-02-20 15:50:00,58.53,58.55,58.47,58.51,677451.0,57.5435,57.5631,57.4845,57.5238,677451.0
2024-02-20 15:55:00,58.51,58.67,58.5,58.65,1770288.0,57.5238,57.6811,57.514,57.6615,1770288.0
2024-02-21 09:30:00,58.33,58.53,57.98,58.08,1727310.0,57.3469,57.5435,57.0028,57.1011,1727310.0
2024-02-21 09:35:00,58.08,58.19,57.69,58.08,1196814.0,57.1011,57.2092,56.7176,57.1011,1196814.0
2024-02-21 09:40:00,58.07,58.16,58.0,58.11,713913.0,57.0912,57.1797,57.0224,57.1306,713913.0
2024-02-21 09:45:00,58.11,58.13,57.99,58.04,388851.0,57.1306,57.1502,57.0126,57.0617,388851.0
2024-02-21 09:50:00,58.03,58.07,57.89,57.99,373911.0,57.0519,57.0912,56.9143,57.0126,373911.0
2024-02-21 09:55:00,58.0,58.02,57.86,57.95,495429.0,57.0224,57.0421,56.8848,56.9733,495429.0
2024-02-21 10:00:00,57.95,57.98,57.88,57.95,356547.0,56.9733,57.0028,56.9044,56.9733,356547.0
2024-02-21 10:05:00,57.96,58.24,57.95,58.19,584523.0,56.9831,57.2584,56.9733,57.2092,584523.0
2024-02-21 10:10:00,58.19,58.32,58.11,58.22,283761.0,57.2092,57.337,57.1306,57.2387,283761.0
2024-02-21 10:15:00,58.23,58.32,58.2,58.27,358833.0,57.2485,57.337,57.219,57.2879,358833.0
2024-02-21 10:20:00,58.27,58.29,58.13,58.13,454617.0,57.2879,57.3075,57.1502,57.1502,454617.0
2024-02-21 10:25:00,58.13,58.13,58.05,58.06,232698.0,57.1502,57.1502,57.0716,57.0814,232698.0
2024-02-21 10:30:00,58.06,58.06,57.93,57.96,271848.0,57.0814,57.0814,56.9536,56.9831,271848.0
2024-02-21 10:35:00,57.97,58.0,57.95,57.98,169866.0,56.9929,57.0224,56.9733,57.0028,169866.0
2024-02-21 10:40:00,57.99,57.99,57.87,57.87,274485.0,57.0126,57.0126,56.8946,56.8946,274485.0
2024-02-21 10:45:00,57.87,57.92,57.81,57.83,357987.0,56.8946,56.9438,56.8356,56.8553,357987.0
2024-02-21 10:50:00,57.84,58.0,57.84,57.93,561090.0,56.8651,57.0224,56.8651,56.9536,561090.0
2024-02-21 10:55:00,57.93,58.01,57.89,57.99,358881.0,56.9536,57.0323,56.9143,57.0126,358881.0
2024-02-21 11:00:00,57.99,58.08,57.96,58.06,292788.0,57.0126,57.1011,56.9831,57.0814,292788.0
2024-02-21 11:05:00,58.05,58.13,58.05,58.09,315720.0,57.0716,57.1502,57.0716,57.1109,315720.0
2024-02-21 11:10:00,58.09,58.09,58.04,58.08,241773.0,57.1109,57.1109,57.0617,57.1011,241773.0
2024-02-21 11:15:00,58.08,58.13,58.05,58.06,268653.0,57.1011,57.1502,57.0716,57.0814,268653.0
2024-02-21 11:20:00,58.06,58.06,58.0,58.02,110409.0,57.0814,57.0814,57.0224,57.0421,110409.0
2024-02-21 11:25:00,58.03,58.06,57.97,57.98,194445.0,57.0519,57.0814,56.9929,57.0028,194445.0
2024-02-21 11:30:00,57.98,57.98,57.9,57.92,164559.0,57.0028,57.0028,56.9241,56.9438,164559.0
2024-02-21 11:35:00,57.92,57.93,57.81,57.82,190398.0,56.9438,56.9536,56.8356,56.8455,190398.0
2024-02-21 11:40:00,57.82,57.92,57.82,57.91,192369.0,56.8455,56.9438,56.8455,56.9339,192369.0
2024-02-21 11:45:00,57.9,57.99,57.9,57.97,151686.0,56.9241,57.0126,56.9241,56.9929,151686.0
2024-02-21 11:50:00,57.97,57.98,57.86,57.89,144024.0,56.9929,57.0028,56.8848,56.9143,144024.0
2024-02-21 11:55:00,57.89,57.92,57.85,57.86,165510.0,56.9143,56.9438,56.8749,56.8848,165510.0
2024-02-21 12:00:00,57.87,57.87,57.8,57.82,184032.0,56.8946,56.8946,56.8258,56.8455,184032.0
2024-02-21 12:05:00,57.82,57.86,57.8,57.86,203892.0,56.8455,56.8848,56.8258,56.8848,203892.0
2024-02-21 12:10:00,57.86,57.86,57.8,57.86,188970.0,56.8848,56.8848,56.8258,56.8848,188970.0
2024-02-21 12:15:00,57.86,57.91,57.85,57.91,179193.0,56.8848,56.9339,56.8749,56.9339,179193.0
2024-02-21 12:20:00,57.9,57.95,57.9,57.94,93753.0,56.9241,56.9733,56.9241,56.9634,93753.0
2024-02-21 12:25:00,57.94,57.96,57.92,57.95,121680.0,56.9634,56.9831,56.9438,56.9733,121680.0
2024-02-21 12:30:00,57.96,57.97,57.93,57.95,152859.0,56.9831,56.9929,56.9536,56.9733,152859.0
2024-02-21 12:35:00,57.95,57.97,57.85,57.9,166749.0,56.9733,56.9929,56.8749,56.9241,166749.0
2024-02-21 12:40:00,57.9,57.92,57.86,57.87,131289.0,56.9241,56.9438,56.8848,56.8946,131289.0
2024-02-21 12:45:00,57.87,57.92,57.86,57.92,115509.0,56.8946,56.9438,56.8848,56.9438,115509.0
2024-02-21 12:50:00,57.92,57.95,57.92,57.93,96603.0,56.9438,56.9733,56.9438,56.9536,96603.0
2024-02-21 12:55:00,57.93,57.95,57.91,57.92,135369.0,56.9536,56.9733,56.9339,56.9438,135369.0
2024-02-21 13:00:00,57.92,57.94,57.84,57.86,182595.0,56.9438,56.9634,56.8651,56.8848,182595.0
2024-02-21 13:05:00,57.87,57.88,57.82,57.86,147876.0,56.8946,56.9044,56.8455,56.8848,147876.0
2024-02-21 13:10:00,57.86,57.96,57.86,57.95,160764.0,56.8848,56.9831,56.8848,56.9733,160764.0
2024-02-21 13:15:00,57.95,57.99,57.94,57.97,88605.0,56.9733,57.0126,56.9634,56.9929,88605.0
2024-02-21 13:20:00,57.97,57.97,57.93,57.94,112302.0,56.9929,56.9929,56.9536,56.9634,112302.0
2024-02-21 13:25:00,57.94,57.94,57.84,57.84,173751.0,56.9634,56.9634,56.8651,56.8651,173751.0
2024-02-21 13:30:00,57.85,57.85,57.8,57.81,173988.0,56.8749,56.8749,56.8258,56.8356,173988.0
2024-02-21 13:35:00,57.8,57.81,57.75,57.77,157302.0,56.8258,56.8356,56.7766,56.7963,157302.0
2024-02-21 13:40:00,57.77,57.81,57.76,57.8,136263.0,56.7963,56.8356,56.7865,56.8258,136263.0
2024-02-21 13:45:00,57.8,57.84,57.8,57.84,123951.0,56.8258,56.8651,56.8258,56.8651,123951.0
2024-02-21 13:50:00,57.83,57.84,57.8,57.81,99315.0,56.8553,56.8651,56.8258,56.8356,99315.0
2024-02-21 13:55:00,57.81,57.81,57.78,57.8,81735.0,56.8356,56.8356,56.8061,56.8258,81735.0
2024-02-21 14:00:00,57.8,57.81,57.74,57.76,183981.0,56.8258,56.8356,56.7668,56.7865,183981.0
2024-02-21 14:05:00,57.76,57.84,57.76,57.83,120180.0,56.7865,56.8651,56.7865,56.8553,120180.0
2024-02-21 14:10:00,57.83,57.84,57.8,57.81,166779.0,56.8553,56.8651,56.8258,56.8356,166779.0
2024-02-21 14:15:00,57.82,57.83,57.77,57.78,177258.0,56.8455,56.8553,56.7963,56.8061,177258.0
2024-02-21 14:20:00,57.78,57.78,57.73,57.74,150312.0,56.8061,56.8061,56.757,56.7668,150312.0
2024-02-21 14:25:00,57.74,57.82,57.73,57.82,150228.0,56.7668,56.8455,56.757,56.8455,150228.0
2024-02-21 14:30:00,57.82,57.82,57.71,57.72,211863.0,56.8455,56.8455,56.7373,56.7471,211863.0
2024-02-21 14:35:00,57.72,57.75,57.67,57.69,243807.0,56.7471,56.7766,56.698,56.7176,243807.0
2024-02-21 14:40:00,57.69,57.7,57.67,57.68,150561.0,56.7176,56.7275,56.698,56.7078,150561.0
2024-02-21 14:45:00,57.68,57.72,57.67,57.71,210453.0,56.7078,56.7471,56.698,56.7373,210453.0
2024-02-21 14:50:00,57.71,57.75,57.71,57.75,127047.0,56.7373,56.7766,56.7373,56.7766,127047.0
2024-02-21 14:55:00,57.75,57.78,57.73,57.77,179385.0,56.7766,56.8061,56.757,56.7963,179385.0
2024-02-21 15:00:00,57.77,57.77,57.73,57.73,154830.0,56.7963,56.7963,56.757,56.757,154830.0
2024-02-21 15:05:00,57.73,57.75,57.69,57.7,202620.0,56.757,56.7766,56.7176,56.7275,202620.0
2024-02-21 15:10:00,57.7,57.7,57.65,57.69,272946.0,56.7275,56.7275,56.6783,56.7176,272946.0
2024-02-21 15:15:00,57.69,57.7,57.61,57.67,227811.0,56.7176,56.7275,56.639,56.698,227811.0
2024-02-21 15:20:00,57.67,57.67,57.6,57.63,251463.0,56.698,56.698,56.6292,56.6587,251463.0
2024-02-21 15:25:00,57.63,57.68,57.62,57.67,226389.0,56.6587,56.7078,56.6488,56.698,226389.0
2024-02-21 15:30:00,57.67,57.73,57.67,57.68,294669.0,56.698,56.757,56.698,56.7078,294669.0
2024-02-21 15:35:00,57.69,57.81,57.68,57.79,262950.0,56.7176,56.8356,56.7078,56.816,262950.0
2024-02-21 15:40:00,57.79,57.82,57.78,57.81,429066.0,56.816,56.8455,56.8061,56.8356,429066.0
2024-02-21 15:45:00,57.81,57.83,57.77,57.82,313104.0,56.8356,56.8553,56.7963,56.8455,313104.0
2024-02-21 15:50:00,57.82,58.01,57.82,57.95,724755.0,56.8455,57.0323,56.8455,56.9733,724755.0
2024-02-21 15:55:00,57.95,58.02,57.9,57.9,2302110.0,56.9733,57.0421,56.9241,56.9241,2302110.0
2024-02-22 09:30:00,57.96,58.03,57.77,57.91,766485.0,56.9831,57.0519,56.7963,56.9339,766485.0
2024-02-22 09:35:00,57.9,57.98,57.82,57.92,293739.0,56.9241,57.0028,56.8455,56.9438,293739.0
2024-02-22 09:40:00,57.91,57.99,57.9,57.99,222312.0,56.9339,57.0126,56.9241,57.0126,222312.0
2024-02-22 09:45:00,57.99,58.13,57.99,58.08,264726.0,57.0126,57.1502,57.0126,57.1011,264726.0
2024-02-22 09:50:00,58.08,58.17,58.06,58.16,235515.0,57.1011,57.1896,57.0814,57.1797,235515.0
2024-02-22 09:55:00,58.15,58.18,58.13,58.16,211791.0,57.1699,57.1994,57.1502,57.1797,211791.0
2024-02-22 10:00:00,58.17,58.19,58.05,58.09,311661.0,57.1896,57.2092,57.0716,57.1109,311661.0
2024-02-22 10:05:00,58.09,58.09,57.98,58.0,206823.0,57.1109,57.1109,57.0028,57.0224,206823.0
2024-02-22 10:10:00,58.0,58.01,57.95,57.95,139650.0,57.0224,57.0323,56.9733,56.9733,139650.0
2024-02-22 10:15:00,57.95,57.96,57.91,57.93,166305.0,56.9733,56.9831,56.9339,56.9536,166305.0
2024-02-22 10:20:00,57.93,58.0,57.92,58.0,148989.0,56.9536,57.0224,56.9438,57.0224,148989.0
2024-02-22 10:25:00,58.01,58.01,57.96,58.01,122664.0,57.0323,57.0323,56.9831,57.0323,122664.0
2024-02-22 10:30:00,58.01,58.05,57.98,57.99,207429.0,57.0323,57.0716,57.0028,57.0126,207429.0
2024-02-22 10:35:00,57.99,58.01,57.92,57.93,155973.0,57.0126,57.0323,56.9438,56.9536,155973.0
2024-02-22 10:40:00,57.94,57.98,57.93,57.94,151815.0,56.9634,57.0028,56.9536,56.9634,151815.0
2024-02-22 10:45:00,57.94,57.95,57.9,57.93,129177.0,56.9634,56.9733,56.9241,56.9536,129177.0
2024-02-22 10:50:00,57.93,57.99,57.92,57.99,486054.0,56.9536,57.0126,56.9438,57.0126,486054.0
2024-02-22 10:55:00,57.99,58.03,57.98,57.99,184761.0,57.0126,57.0519,57.0028,57.0126,184761.0
2024-02-22 11:00:00,57.99,58.0,57.94,57.99,113202.0,57.0126,57.0224,56.9634,57.0126,113202.0
2024-02-22 11:05:00,58.0,58.01,57.94,57.96,138234.0,57.0224,57.0323,56.9634,56.9831,138234.0
2024-02-22 11:10:00,57.96,57.99,57.95,57.96,101568.0,56.9831,57.0126,56.9733,56.9831,101568.0
2024-02-22 11:15:00,57.96,58.01,57.94,57.97,113358.0,56.9831,57.0323,56.9634,56.9929,113358.0
2024-02-22 11:20:00,57.97,57.97,57.93,57.94,99534.0,56.9929,56.9929,56.9536,56.9634,99534.0
2024-02-22 11:25:00,57.94,57.97,57.93,57.96,97458.0,56.9634,56.9929,56.9536,56.9831,97458.0
2024-02-22 11:30:00,57.96,58.0,57.95,57.98,134022.0,56.9831,57.0224,56.9733,57.0028,134022.0
2024-02-22 11:35:00,57.98,58.02,57.97,57.99,240735.0,57.0028,57.0421,56.9929,57.0126,240735.0
2024-02-22 11:40:00,57.99,58.03,57.98,58.03,135270.0,57.0126,57.0519,57.0028,57.0519,135270.0
2024-02-22 11:45:00,58.03,58.04,57.98,58.0,151029.0,57.0519,57.0617,57.0028,57.0224,151029.0
2024-02-22 11:50:00,58.0,58.05,58.0,58.01,101343.0,57.0224,57.0716,57.0224,57.0323,101343.0
2024-02-22 11:55:00,58.02,58.06,58.01,58.02,124107.0,57.0421,57.0814,57.0323,57.0421,124107.0
2024-02-22 12:00:00,58.02,58.03,57.98,58.02,126207.0,57.0421,57.0519,57.0028,57.0421,126207.0
2024-02-22 12:05:00,58.02,58.03,58.0,58.01,96756.0,57.0421,57.0519,57.0224,57.0323,96756.0
2024-02-22 12:10:00,58.01,58.05,58.01,58.01,99630.0,57.0323,57.0716,57.0323,57.0323,99630.0
2024-02-22 12:15:00,58.01,58.04,58.0,58.04,80076.0,57.0323,57.0617,57.0224,57.0617,80076.0
2024-02-22 12:20:00,58.04,58.08,58.03,58.07,100908.0,57.0617,57.1011,57.0519,57.0912,100908.0
2024-02-22 12:25:00,58.07,58.08,58.05,58.08,128475.0,57.0912,57.1011,57.0716,57.1011,128475.0
2024-02-22 12:30:00,58.08,58.14,58.08,58.13,134769.0,57.1011,57.1601,57.1011,57.1502,134769.0
2024-02-22 12:35:00,58.13,58.19,58.12,58.14,305607.0,57.1502,57.2092,57.1404,57.1601,305607.0
2024-02-22 12:40:00,58.14,58.15,58.12,58.13,115149.0,57.1601,57.1699,57.1404,57.1502,115149.0
2024-02-22 12:45:00,58.13,58.13,58.09,58.12,109848.0,57.1502,57.1502,57.1109,57.1404,109848.0
2024-02-22 12:50:00,58.11,58.13,58.1,58.1,70059.0,57.1306,57.1502,57.1207,57.1207,70059.0
2024-02-22 12:55:00,58.1,58.11,58.09,58.1,93498.0,57.1207,57.1306,57.1109,57.1207,93498.0
2024-02-22 13:00:00,58.1,58.12,58.07,58.1,89163.0,57.1207,57.1404,57.0912,57.1207,89163.0
2024-02-22 13:05:00,58.1,58.12,58.1,58.11,111147.0,57.1207,57.1404,57.1207,57.1306,111147.0
2024-02-22 13:10:00,58.11,58.15,58.1,58.15,141708.0,57.1306,57.1699,57.1207,57.1699,141708.0
2024-02-22 13:15:00,58.15,58.2,58.14,58.17,151866.0,57.1699,57.219,57.1601,57.1896,151866.0
2024-02-22 13:20:00,58.17,58.19,58.16,58.17,125655.0,57.1896,57.2092,57.1797,57.1896,125655.0
2024-02-22 13:25:00,58.18,58.18,58.15,58.17,149943.0,57.1994,57.1994,57.1699,57.1896,149943.0
2024-02-22 13:30:00,58.17,58.24,58.16,58.24,196053.0,57.1896,57.2584,57.1797,57.2584,196053.0
2024-02-22 13:35:00,58.24,58.28,58.23,58.28,141906.0,57.2584,57.2977,57.2485,57.2977,141906.0
2024-02-22 13:40:00,58.27,58.3,58.26,58.3,132543.0,57.2879,57.3174,57.278,57.3174,132543.0
2024-02-22 13:45:00,58.3,58.31,58.28,58.29,186570.0,57.3174,57.3272,57.2977,57.3075,186570.0
2024-02-22 13:50:00,58.29,58.3,58.27,58.29,131163.0,57.3075,57.3174,57.2879,57.3075,131163.0
2024-02-22 13:55:00,58.29,58.3,58.28,58.29,88515.0,57.3075,57.3174,57.2977,57.3075,88515.0
2024-02-22 14:00:00,58.28,58.41,58.27,58.36,427758.0,57.2977,57.4255,57.2879,57.3764,427758.0
2024-02-22 14:05:00,58.36,58.39,58.33,58.37,186558.0,57.3764,57.4058,57.3469,57.3862,186558.0
2024-02-22 14:10:00,58.37,58.4,58.37,58.39,181425.0,57.3862,57.4157,57.3862,57.4058,181425.0
2024-02-22 14:15:00,58.39,58.4,58.38,58.39,140538.0,57.4058,57.4157,57.396,57.4058,140538.0
2024-02-22 14:20:00,58.39,58.43,58.38,58.43,191658.0,57.4058,57.4452,57.396,57.4452,191658.0
2024-02-22 14:25:00,58.43,58.45,58.4,58.42,247461.0,57.4452,57.4648,57.4157,57.4353,247461.0
2024-02-22 14:30:00,58.42,58.44,58.4,58.42,157458.0,57.4353,57.455,57.4157,57.4353,157458.0
2024-02-22 14:35:00,58.42,58.45,58.41,58.43,151596.0,57.4353,57.4648,57.4255,57.4452,151596.0
2024-02-22 14:40:00,58.43,58.43,58.39,58.39,132825.0,57.4452,57.4452,57.4058,57.4058,132825.0
2024-02-22 14:45:00,58.39,58.41,58.33,58.34,141570.0,57.4058,57.4255,57.3469,57.3567,141570.0
2024-02-22 14:50:00,58.35,58.4,58.33,58.36,206397.0,57.3665,57.4157,57.3469,57.3764,206397.0
2024-02-22 14:55:00,58.36,58.38,58.34,58.37,177024.0,57.3764,57.396,57.3567,57.3862,177024.0
2024-02-22 15:00:00,58.37,58.41,58.37,58.4,167730.0,57.3862,57.4255,57.3862,57.4157,167730.0
2024-02-22 15:05:00,58.4,58.44,58.39,58.4,168405.0,57.4157,57.455,57.4058,57.4157,168405.0
2024-02-22 15:10:00,58.4,58.45,58.38,58.42,170259.0,57.4157,57.4648,57.396,57.4353,170259.0
2024-02-22 15:15:00,58.42,58.45,58.41,58.43,188664.0,57.4353,57.4648,57.4255,57.4452,188664.0
2024-02-22 15:20:00,58.43,58.46,58.42,58.46,139497.0,57.4452,57.4747,57.4353,57.4747,139497.0
2024-02-22 15:25:00,58.45,58.48,58.43,58.44,190080.0,57.4648,57.4943,57.4452,57.455,190080.0
2024-02-22 15:30:00,58.44,58.44,58.37,58.41,177447.0,57.455,57.455,57.3862,57.4255,177447.0
2024-02-22 15:35:00,58.4,58.42,58.37,58.38,354048.0,57.4157,57.4353,57.3862,57.396,354048.0
2024-02-22 15:40:00,58.38,58.47,58.38,58.45,391515.0,57.396,57.4845,57.396,57.4648,391515.0
2024-02-22 15:45:00,58.45,58.48,58.39,58.46,554436.0,57.4648,57.4943,57.4058,57.4747,554436.0
2024-02-22 15:50:00,58.45,58.48,58.39,58.45,835590.0,57.4648,57.4943,57.4058,57.4648,835590.0
2024-02-22 15:55:00,58.45,58.49,58.42,58.46,1572366.0,57.4648,57.5042,57.4353,57.4747,1572366.0
2024-02-23 09:30:00,58.7,58.77,58.53,58.54,688182.0,57.7106,57.7794,57.5435,57.5533,688182.0
2024-02-23 09:35:00,58.53,58.65,58.53,58.62,223731.0,57.5435,57.6615,57.5435,57.632,223731.0
2024-02-23 09:40:00,58.64,58.7,58.6,58.7,279138.0,57.6516,57.7106,57.6123,57.7106,279138.0
2024-02-23 09:45:00,58.7,58.81,58.68,58.68,317400.0,57.7106,57.8188,57.691,57.691,317400.0
2024-02-23 09:50:00,58.69,58.76,58.67,58.76,220422.0,57.7008,57.7696,57.6811,57.7696,220422.0
2024-02-23 09:55:00,58.76,58.85,58.76,58.8,217626.0,57.7696,57.8581,57.7696,57.8089,217626.0
2024-02-23 10:00:00,58.8,58.89,58.79,58.89,199014.0,57.8089,57.8974,57.7991,57.8974,199014.0
2024-02-23 10:05:00,58.89,58.95,58.86,58.95,264276.0,57.8974,57.9564,57.8679,57.9564,264276.0
2024-02-23 10:10:00,58.95,58.98,58.92,58.97,153111.0,57.9564,57.9859,57.9269,57.9761,153111.0
2024-02-23 10:15:00,58.97,59.08,58.97,59.07,288822.0,57.9761,58.0842,57.9761,58.0744,288822.0
2024-02-23 10:20:00,59.08,59.13,59.03,59.1,252966.0,58.0842,58.1334,58.0351,58.1039,252966.0
2024-02-23 10:25:00,59.09,59.21,59.08,59.2,265548.0,58.094,58.212,58.0842,58.2022,265548.0
2024-02-23 10:30:00,59.2,59.22,59.12,59.16,325131.0,58.2022,58.2219,58.1235,58.1629,325131.0
2024-02-23 10:35:00,59.15,59.17,59.1,59.12,226545.0,58.153,58.1727,58.1039,58.1235,226545.0
2024-02-23 10:40:00,59.13,59.21,59.11,59.12,244119.0,58.1334,58.212,58.1137,58.1235,244119.0
2024-02-23 10:45:00,59.12,59.12,59.0,59.01,371367.0,58.1235,58.1235,58.0056,58.0154,371367.0
2024-02-23 10:50:00,59.01,59.02,58.92,58.93,273846.0,58.0154,58.0252,57.9269,57.9367,273846.0
2024-02-23 10:55:00,58.93,58.93,58.82,58.93,180423.0,57.9367,57.9367,57.8286,57.9367,180423.0
2024-02-23 11:00:00,58.93,58.93,58.81,58.84,153393.0,57.9367,57.9367,57.8188,57.8483,153393.0
2024-02-23 11:05:00,58.85,58.9,58.82,58.84,130074.0,57.8581,57.9073,57.8286,57.8483,130074.0
2024-02-23 11:10:00,58.84,58.88,58.79,58.82,204042.0,57.8483,57.8876,57.7991,57.8286,204042.0
2024-02-23 11:15:00,58.81,58.87,58.79,58.87,182499.0,57.8188,57.8778,57.7991,57.8778,182499.0
2024-02-23 11:20:00,58.87,58.88,58.77,58.77,167604.0,57.8778,57.8876,57.7794,57.7794,167604.0
2024-02-23 11:25:00,58.77,58.79,58.73,58.78,124461.0,57.7794,57.7991,57.7401,57.7893,124461.0
2024-02-23 11:30:00,58.78,58.82,58.77,58.81,142257.0,57.7893,57.8286,57.7794,57.8188,142257.0
2024-02-23 11:35:00,58.8,58.81,58.74,58.74,177213.0,57.8089,57.8188,57.7499,57.7499,177213.0
2024-02-23 11:40:00,58.74,58.8,58.72,58.72,214134.0,57.7499,57.8089,57.7303,57.7303,214134.0
2024-02-23 11:45:00,58.71,58.76,58.71,58.75,107256.0,57.7205,57.7696,57.7205,57.7598,107256.0
2024-02-23 11:50:00,58.74,58.81,58.73,58.76,129435.0,57.7499,57.8188,57.7401,57.7696,129435.0
2024-02-23 11:55:00,58.76,58.77,58.72,58.74,141543.0,57.7696,57.7794,57.7303,57.7499,141543.0
2024-02-23 12:00:00,58.74,58.75,58.68,58.69,136452.0,57.7499,57.7598,57.691,57.7008,136452.0
2024-02-23 12:05:00,58.69,58.69,58.61,58.65,213741.0,57.7008,57.7008,57.6221,57.6615,213741.0
2024-02-23 12:10:00,58.65,58.68,58.62,58.64,144075.0,57.6615,57.691,57.632,57.6516,144075.0
2024-02-23 12:15:00,58.64,58.65,58.61,58.63,169992.0,57.6516,57.6615,57.6221,57.6418,169992.0
2024-02-23 12:20:00,58.63,58.64,58.58,58.59,179643.0,57.6418,57.6516,57.5926,57.6025,179643.0
2024-02-23 12:25:00,58.59,58.6,58.54,58.55,169227.0,57.6025,57.6123,57.5533,57.5631,169227.0
2024-02-23 12:30:00,58.55,58.59,58.5,58.59,202059.0,57.5631,57.6025,57.514,57.6025,202059.0
2024-02-23 12:35:00,58.59,58.6,58.56,58.59,157755.0,57.6025,57.6123,57.573,57.6025,157755.0
2024-02-23 12:40:00,58.59,58.61,58.53,58.58,116133.0,57.6025,57.6221,57.5435,57.5926,116133.0
2024-02-23 12:45:00,58.57,58.61,58.57,58.59,141045.0,57.5828,57.6221,57.5828,57.6025,141045.0
2024-02-23 12:50:00,58.59,58.6,58.56,58.56,163686.0,57.6025,57.6123,57.573,57.573,163686.0
2024-02-23 12:55:00,58.56,58.59,58.55,58.57,177288.0,57.573,57.6025,57.5631,57.5828,177288.0
2024-02-23 13:00:00,58.57,58.62,58.55,58.62,464562.0,57.5828,57.632,57.5631,57.632,464562.0
2024-02-23 13:05:00,58.62,58.65,58.59,58.6,292839.0,57.632,57.6615,57.6025,57.6123,292839.0
2024-02-23 13:10:00,58.6,58.61,58.58,58.59,187179.0,57.6123,57.6221,57.5926,57.6025,187179.0
2024-02-23 13:15:00,58.6,58.66,58.59,58.63,206043.0,57.6123,57.6713,57.6025,57.6418,206043.0
2024-02-23 13:20:00,58.63,58.68,58.63,58.65,234873.0,57.6418,57.691,57.6418,57.6615,234873.0
2024-02-23 13:25:00,58.66,58.69,58.64,58.65,211533.0,57.6713,57.7008,57.6516,57.6615,211533.0
2024-02-23 13:30:00,58.64,58.67,58.63,58.64,180258.0,57.6516,57.6811,57.6418,57.6516,180258.0
2024-02-23 13:35:00,58.64,58.68,58.63,58.63,177048.0,57.6516,57.691,57.6418,57.6418,177048.0
2024-02-23 13:40:00,58.63,58.64,58.58,58.59,248436.0,57.6418,57.6516,57.5926,57.6025,248436.0
2024-02-23 13:45:00,58.59,58.6,58.57,58.57,176724.0,57.6025,57.6123,57.5828,57.5828,176724.0
2024-02-23 13:50:00,58.57,58.59,58.55,58.57,175272.0,57.5828,57.6025,57.5631,57.5828,175272.0
2024-02-23 13:55:00,58.57,58.58,58.54,58.56,188145.0,57.5828,57.5926,57.5533,57.573,188145.0
2024-02-23 14:00:00,58.56,58.57,58.52,58.53,185817.0,57.573,57.5828,57.5337,57.5435,185817.0
2024-02-23 14:05:00,58.53,58.56,58.52,58.53,170292.0,57.5435,57.573,57.5337,57.5435,170292.0
2024-02-23 14:10:00,58.53,58.53,58.5,58.51,116643.0,57.5435,57.5435,57.514,57.5238,116643.0
2024-02-23 14:15:00,58.51,58.51,58.45,58.46,267969.0,57.5238,57.5238,57.4648,57.4747,267969.0
2024-02-23 14:20:00,58.45,58.48,58.44,58.45,249504.0,57.4648,57.4943,57.455,57.4648,249504.0
2024-02-23 14:25:00,58.45,58.48,58.44,58.47,162624.0,57.4648,57.4943,57.455,57.4845,162624.0
2024-02-23 14:30:00,58.48,58.59,58.47,58.59,165471.0,57.4943,57.6025,57.4845,57.6025,165471.0
2024-02-23 14:35:00,58.59,58.62,58.55,58.58,150756.0,57.6025,57.632,57.5631,57.5926,150756.0
2024-02-23 14:40:00,58.57,58.59,58.51,58.57,155937.0,57.5828,57.6025,57.5238,57.5828,155937.0
2024-02-23 14:45:00,58.57,58.61,58.56,58.6,144831.0,57.5828,57.6221,57.573,57.6123,144831.0
2024-02-23 14:50:00,58.6,58.65,58.6,58.65,168549.0,57.6123,57.6615,57.6123,57.6615,168549.0
2024-02-23 14:55:00,58.65,58.7,58.62,58.69,234834.0,57.6615,57.7106,57.632,57.7008,234834.0
2024-02-23 15:00:00,58.69,58.74,58.68,58.73,258141.0,57.7008,57.7499,57.691,57.7401,258141.0
2024-02-23 15:05:00,58.74,58.76,58.67,58.68,245484.0,57.7499,57.7696,57.6811,57.691,245484.0
2024-02-23 15:10:00,58.68,58.73,58.65,58.71,220653.0,57.691,57.7401,57.6615,57.7205,220653.0
2024-02-23 15:15:00,58.71,58.76,58.7,58.73,226788.0,57.7205,57.7696,57.7106,57.7401,226788.0
2024-02-23 15:20:00,58.73,58.77,58.73,58.75,218997.0,57.7401,57.7794,57.7401,57.7598,218997.0
2024-02-23 15:25:00,58.75,58.77,58.69,58.74,272922.0,57.7598,57.7794,57.7008,57.7499,272922.0
2024-02-23 15:30:00,58.73,58.74,58.62,58.63,301554.0,57.7401,57.7499,57.632,57.6418,301554.0
2024-02-23 15:35:00,58.62,58.63,58.6,58.6,294657.0,57.632,57.6418,57.6123,57.6123,294657.0
2024-02-23 15:40:00,58.6,58.62,58.57,58.57,376677.0,57.6123,57.632,57.5828,57.5828,376677.0
2024-02-23 15:45:00,58.57,58.66,58.57,58.65,472287.0,57.5828,57.6713,57.5828,57.6615,472287.0
2024-02-23 15:50:00,58.65,58.69,58.58,58.59,974415.0,57.6615,57.7008,57.5926,57.6025,974415.0
2024-02-23 15:55:00,58.59,58.81,58.47,58.52,4236903.0,57.6025,57.8188,57.4845,57.5337,4236903.0
2024-02-26 09:30:00,59.12,59.26,58.84,59.02,1385756.0,58.1235,58.2612,57.8483,58.0252,1385756.0
2024-02-26 09:35:00,59.04,59.33,59.01,59.04,601678.0,58.0449,58.33,58.0154,58.0449,601678.0
2024-02-26 09:40:00,59.03,59.21,59.03,59.13,403821.0,58.0351,58.212,58.0351,58.1334,403821.0
2024-02-26 09:45:00,59.14,59.17,58.86,58.89,646777.0,58.1432,58.1727,57.8679,57.8974,646777.0
2024-02-26 09:50:00,58.89,58.9,58.55,58.64,603296.0,57.8974,57.9073,57.5631,57.6516,603296.0
2024-02-26 09:55:00,58.63,58.66,58.43,58.52,401491.0,57.6418,57.6713,57.4452,57.5337,401491.0
2024-02-26 10:00:00,58.52,58.52,58.33,58.39,343825.0,57.5337,57.5337,57.3469,57.4058,343825.0
2024-02-26 10:05:00,58.4,58.41,58.18,58.25,362668.0,57.4157,57.4255,57.1994,57.2682,362668.0
2024-02-26 10:10:00,58.24,58.6,58.24,58.59,282478.0,57.2584,57.6123,57.2584,57.6025,282478.0
2024-02-26 10:15:00,58.58,58.65,58.47,58.53,292527.0,57.5926,57.6615,57.4845,57.5435,292527.0
2024-02-26 10:20:00,58.53,58.79,58.52,58.77,336045.0,57.5435,57.7991,57.5337,57.7794,336045.0
2024-02-26 10:25:00,58.77,58.9,58.72,58.9,432136.0,57.7794,57.9073,57.7303,57.9073,432136.0
2024-02-26 10:30:00,58.9,58.96,58.8,58.94,279779.0,57.9073,57.9662,57.8089,57.9466,279779.0
2024-02-26 10:35:00,58.94,59.19,58.92,59.01,381054.0,57.9466,58.1924,57.9269,58.0154,381054.0
2024-02-26 10:40:00,59.0,59.15,58.96,59.11,216597.0,58.0056,58.153,57.9662,58.1137,216597.0
2024-02-26 10:45:00,59.11,59.25,59.05,59.17,335112.0,58.1137,58.2514,58.0547,58.1727,335112.0
2024-02-26 10:50:00,59.16,59.18,58.9,59.05,241111.0,58.1629,58.1825,57.9073,58.0547,241111.0
2024-02-26 10:55:00,59.05,59.17,59.04,59.15,166486.0,58.0547,58.1727,58.0449,58.153,166486.0
2024-02-26 11:00:00,59.16,59.28,59.14,59.23,318230.0,58.1629,58.2808,58.1432,58.2317,318230.0
2024-02-26 11:05:00,59.23,59.28,59.13,59.17,205610.0,58.2317,58.2808,58.1334,58.1727,205610.0
2024-02-26 11:10:00,59.17,59.36,59.16,59.34,326079.0,58.1727,58.3595,58.1629,58.3398,326079.0
2024-02-26 11:15:00,59.34,59.46,59.3,59.34,404950.0,58.3398,58.4578,58.3005,58.3398,404950.0
2024-02-26 11:20:00,59.34,59.49,59.33,59.49,301156.0,58.3398,58.4873,58.33,58.4873,301156.0
2024-02-26 11:25:00,59.49,59.61,59.41,59.58,380737.0,58.4873,58.6053,58.4087,58.5758,380737.0
2024-02-26 11:30:00,59.59,59.6,59.49,59.53,310519.0,58.5856,58.5955,58.4873,58.5266,310519.0
2024-02-26 11:35:00,59.54,59.59,59.37,59.59,252546.0,58.5365,58.5856,58.3693,58.5856,252546.0
2024-02-26 11:40:00,59.59,59.63,59.5,59.5,214074.0,58.5856,58.6249,58.4971,58.4971,214074.0
2024-02-26 11:45:00,59.5,59.64,59.45,59.59,227384.0,58.4971,58.6348,58.448,58.5856,227384.0
2024-02-26 11:50:00,59.59,59.63,59.5,59.56,258670.0,58.5856,58.6249,58.4971,58.5561,258670.0
2024-02-26 11:55:00,59.56,59.64,59.54,59.63,165986.0,58.5561,58.6348,58.5365,58.6249,165986.0
2024-02-26 12:00:00,59.62,59.64,59.46,59.48,234045.0,58.6151,58.6348,58.4578,58.4775,234045.0
2024-02-26 12:05:00,59.48,59.52,59.44,59.51,136437.0,58.4775,58.5168,58.4381,58.507,136437.0
2024-02-26 12:10:00,59.52,59.62,59.51,59.6,188221.0,58.5168,58.6151,58.507,58.5955,188221.0
2024-02-26 12:15:00,59.6,59.64,59.57,59.61,262269.0,58.5955,58.6348,58.566,58.6053,262269.0
2024-02-26 12:20:00,59.62,59.72,59.53,59.68,196888.0,58.6151,58.7134,58.5266,58.6741,196888.0
2024-02-26 12:25:00,59.68,59.8,59.65,59.75,233888.0,58.6741,58.7921,58.6446,58.7429,233888.0
2024-02-26 12:30:00,59.74,59.75,59.58,59.59,201416.0,58.7331,58.7429,58.5758,58.5856,201416.0
2024-02-26 12:35:00,59.59,59.74,59.56,59.73,141892.0,58.5856,58.7331,58.5561,58.7233,141892.0
2024-02-26 12:40:00,59.72,59.82,59.64,59.66,202832.0,58.7134,58.8117,58.6348,58.6544,202832.0
2024-02-26 12:45:00,59.66,59.75,59.63,59.73,145790.0,58.6544,58.7429,58.6249,58.7233,145790.0
2024-02-26 12:50:00,59.73,59.79,59.63,59.64,160678.0,58.7233,58.7822,58.6249,58.6348,160678.0
2024-02-26 12:55:00,59.64,59.72,59.62,59.69,112747.0,58.6348,58.7134,58.6151,58.6839,112747.0
2024-02-26 13:00:00,59.69,59.74,59.67,59.68,144643.0,58.6839,58.7331,58.6643,58.6741,144643.0
2024-02-26 13:05:00,59.68,59.74,59.66,59.73,108763.0,58.6741,58.7331,58.6544,58.7233,108763.0
2024-02-26 13:10:00,59.73,59.79,59.72,59.79,212761.0,58.7233,58.7822,58.7134,58.7822,212761.0
2024-02-26 13:15:00,59.79,59.84,59.7,59.7,202432.0,58.7822,58.8314,58.6938,58.6938,202432.0
2024-02-26 13:20:00,59.7,59.71,59.58,59.61,216422.0,58.6938,58.7036,58.5758,58.6053,216422.0
2024-02-26 13:25:00,59.6,59.61,59.53,59.55,195711.0,58.5955,58.6053,58.5266,58.5463,195711.0
2024-02-26 13:30:00,59.55,59.59,59.53,59.53,163219.0,58.5463,58.5856,58.5266,58.5266,163219.0
2024-02-26 13:35:00,59.54,59.62,59.53,59.62,148686.0,58.5365,58.6151,58.5266,58.6151,148686.0
2024-02-26 13:40:00,59.63,59.65,59.58,59.65,113156.0,58.6249,58.6446,58.5758,58.6446,113156.0
2024-02-26 13:45:00,59.65,59.68,59.59,59.61,144167.0,58.6446,58.6741,58.5856,58.6053,144167.0
2024-02-26 13:50:00,59.61,59.61,59.54,59.55,98511.0,58.6053,58.6053,58.5365,58.5463,98511.0
2024-02-26 13:55:00,59.55,59.56,59.49,59.56,172244.0,58.5463,58.5561,58.4873,58.5561,172244.0
2024-02-26 14:00:00,59.55,59.67,59.55,59.63,237674.0,58.5463,58.6643,58.5463,58.6249,237674.0
2024-02-26 14:05:00,59.63,59.65,59.55,59.55,146846.0,58.6249,58.6446,58.5463,58.5463,146846.0
2024-02-26 14:10:00,59.55,59.67,59.52,59.57,187700.0,58.5463,58.6643,58.5168,58.566,187700.0
2024-02-26 14:15:00,59.57,59.61,59.54,59.58,130934.0,58.566,58.6053,58.5365,58.5758,130934.0
2024-02-26 14:20:00,59.58,59.69,59.57,59.66,119262.0,58.5758,58.6839,58.566,58.6544,119262.0
2024-02-26 14:25:00,59.66,59.67,59.59,59.61,128342.0,58.6544,58.6643,58.5856,58.6053,128342.0
2024-02-26 14:30:00,59.61,59.67,59.6,59.66,135061.0,58.6053,58.6643,58.5955,58.6544,135061.0
2024-02-26 14:35:00,59.67,59.72,59.63,59.65,163613.0,58.6643,58.7134,58.6249,58.6446,163613.0
2024-02-26 14:40:00,59.64,59.68,59.61,59.67,135255.0,58.6348,58.6741,58.6053,58.6643,135255.0
2024-02-26 14:45:00,59.67,59.71,59.62,59.65,181809.0,58.6643,58.7036,58.6151,58.6446,181809.0
2024-02-26 14:50:00,59.66,59.68,59.62,59.65,167039.0,58.6544,58.6741,58.6151,58.6446,167039.0
2024-02-26 14:55:00,59.65,59.69,59.62,59.63,165763.0,58.6446,58.6839,58.6151,58.6249,165763.0
2024-02-26 15:00:00,59.63,59.63,59.57,59.59,222449.0,58.6249,58.6249,58.566,58.5856,222449.0
2024-02-26 15:05:00,59.59,59.65,59.53,59.63,296573.0,58.5856,58.6446,58.5266,58.6249,296573.0
2024-02-26 15:10:00,59.64,59.69,59.61,59.65,190264.0,58.6348,58.6839,58.6053,58.6446,190264.0
2024-02-26 15:15:00,59.64,59.72,59.64,59.7,194966.0,58.6348,58.7134,58.6348,58.6938,194966.0
2024-02-26 15:20:00,59.71,59.74,59.64,59.65,191115.0,58.7036,58.7331,58.6348,58.6446,191115.0
2024-02-26 15:25:00,59.65,59.71,59.63,59.7,250446.0,58.6446,58.7036,58.6249,58.6938,250446.0
2024-02-26 15:30:00,59.71,59.71,59.62,59.66,304568.0,58.7036,58.7036,58.6151,58.6544,304568.0
2024-02-26 15:35:00,59.66,59.67,59.62,59.65,270746.0,58.6544,58.6643,58.6151,58.6446,270746.0
2024-02-26 15:40:00,59.65,59.7,59.61,59.7,333633.0,58.6446,58.6938,58.6053,58.6938,333633.0
2024-02-26 15:45:00,59.69,59.72,59.64,59.7,362126.0,58.6839,58.7134,58.6348,58.6938,362126.0
2024-02-26 15:50:00,59.7,59.75,59.66,59.71,564764.0,58.6938,58.7429,58.6544,58.7036,564764.0
2024-02-26 15:55:00,59.71,59.72,59.56,59.57,1683326.0,58.7036,58.7134,58.5561,58.566,1683326.0
2024-02-27 09:30:00,59.64,59.8,59.39,59.5,592985.0,58.6348,58.7921,58.389,58.4971,592985.0
2024-02-27 09:35:00,59.5,59.56,59.31,59.51,250392.0,58.4971,58.5561,58.3103,58.507,250392.0
2024-02-27 09:40:00,59.51,59.52,59.41,59.46,149420.0,58.507,58.5168,58.4087,58.4578,149420.0
2024-02-27 09:45:00,59.46,59.52,59.43,59.5,161038.0,58.4578,58.5168,58.4283,58.4971,161038.0
2024-02-27 09:50:00,59.5,59.52,59.44,59.49,166615.0,58.4971,58.5168,58.4381,58.4873,166615.0
2024-02-27 09:55:00,59.5,59.62,59.48,59.6,181031.0,58.4971,58.6151,58.4775,58.5955,181031.0
2024-02-27 10:00:00,59.6,59.68,59.5,59.5,209911.0,58.5955,58.6741,58.4971,58.4971,209911.0
2024-02-27 10:05:00,59.5,59.53,59.46,59.51,180417.0,58.4971,58.5266,58.4578,58.507,180417.0
2024-02-27 10:10:00,59.51,59.51,59.39,59.41,152153.0,58.507,58.507,58.389,58.4087,152153.0
2024-02-27 10:15:00,59.42,59.44,59.33,59.35,151985.0,58.4185,58.4381,58.33,58.3497,151985.0
2024-02-27 10:20:00,59.35,59.36,59.22,59.27,188135.0,58.3497,58.3595,58.2219,58.271,188135.0
2024-02-27 10:25:00,59.27,59.36,59.26,59.36,134625.0,58.271,58.3595,58.2612,58.3595,134625.0
2024-02-27 10:30:00,59.36,59.41,59.35,59.39,119057.0,58.3595,58.4087,58.3497,58.389,119057.0
2024-02-27 10:35:00,59.38,59.49,59.38,59.49,128508.0,58.3792,58.4873,58.3792,58.4873,128508.0
2024-02-27 10:40:00,59.48,59.49,59.43,59.48,155741.0,58.4775,58.4873,58.4283,58.4775,155741.0
2024-02-27 10:45:00,59.47,59.48,59.4,59.47,160702.0,58.4676,58.4775,58.3988,58.4676,160702.0
2024-02-27 10:50:00,59.47,59.57,59.46,59.53,175953.0,58.4676,58.566,58.4578,58.5266,175953.0
2024-02-27 10:55:00,59.53,59.55,59.41,59.41,160261.0,58.5266,58.5463,58.4087,58.4087,160261.0
2024-02-27 11:00:00,59.41,59.42,59.35,59.4,163128.0,58.4087,58.4185,58.3497,58.3988,163128.0
2024-02-27 11:05:00,59.38,59.41,59.37,59.39,103833.0,58.3792,58.4087,58.3693,58.389,103833.0
2024-02-27 11:10:00,59.38,59.39,59.31,59.31,127065.0,58.3792,58.389,58.3103,58.3103,127065.0
2024-02-27 11:15:00,59.31,59.4,59.3,59.38,97598.0,58.3103,58.3988,58.3005,58.3792,97598.0
2024-02-27 11:20:00,59.39,59.39,59.32,59.39,89412.0,58.389,58.389,58.3202,58.389,89412.0
2024-02-27 11:25:00,59.39,59.47,59.36,59.38,124216.0,58.389,58.4676,58.3595,58.3792,124216.0
2024-02-27 11:30:00,59.38,59.43,59.37,59.43,87108.0,58.3792,58.4283,58.3693,58.4283,87108.0
2024-02-27 11:35:00,59.42,59.5,59.42,59.49,89495.0,58.4185,58.4971,58.4185,58.4873,89495.0
2024-02-27 11:40:00,59.49,59.5,59.44,59.46,63838.0,58.4873,58.4971,58.4381,58.4578,63838.0
2024-02-27 11:45:00,59.46,59.47,59.34,59.35,113219.0,58.4578,58.4676,58.3398,58.3497,113219.0
2024-02-27 11:50:00,59.36,59.39,59.35,59.36,78800.0,58.3595,58.389,58.3497,58.3595,78800.0
2024-02-27 11:55:00,59.37,59.41,59.36,59.4,98725.0,58.3693,58.4087,58.3595,58.3988,98725.0
2024-02-27 12:00:00,59.41,59.5,59.4,59.49,84907.0,58.4087,58.4971,58.3988,58.4873,84907.0
2024-02-27 12:05:00,59.49,59.56,59.47,59.52,164498.0,58.4873,58.5561,58.4676,58.5168,164498.0
2024-02-27 12:10:00,59.52,59.54,59.49,59.53,93430.0,58.5168,58.5365,58.4873,58.5266,93430.0
2024-02-27 12:15:00,59.54,59.56,59.5,59.56,179042.0,58.5365,58.5561,58.4971,58.5561,179042.0
2024-02-27 12:20:00,59.55,59.58,59.49,59.5,115561.0,58.5463,58.5758,58.4873,58.4971,115561.0
2024-02-27 12:25:00,59.5,59.52,59.48,59.48,61328.0,58.4971,58.5168,58.4775,58.4775,61328.0
2024-02-27 12:30:00,59.48,59.55,59.48,59.54,81425.0,58.4775,58.5463,58.4775,58.5365,81425.0
2024-02-27 12:35:00,59.53,59.59,59.51,59.58,104557.0,58.5266,58.5856,58.507,58.5758,104557.0
2024-02-27 12:40:00,59.58,59.59,59.51,59.59,100286.0,58.5758,58.5856,58.507,58.5856,100286.0
2024-02-27 12:45:00,59.58,59.6,59.56,59.58,79942.0,58.5758,58.5955,58.5561,58.5758,79942.0
2024-02-27 12:50:00,59.58,59.61,59.55,59.57,137739.0,58.5758,58.6053,58.5463,58.566,137739.0
2024-02-27 12:55:00,59.56,59.6,59.52,59.59,77098.0,58.5561,58.5955,58.5168,58.5856,77098.0
2024-02-27 13:00:00,59.6,59.62,59.56,59.62,108991.0,58.5955,58.6151,58.5561,58.6151,108991.0
2024-02-27 13:05:00,59.62,59.63,59.6,59.62,66472.0,58.6151,58.6249,58.5955,58.6151,66472.0
2024-02-27 13:10:00,59.61,59.62,59.57,59.57,90540.0,58.6053,58.6151,58.566,58.566,90540.0
2024-02-27 13:15:00,59.58,59.59,59.53,59.58,100944.0,58.5758,58.5856,58.5266,58.5758,100944.0
2024-02-27 13:20:00,59.59,59.6,59.57,59.57,80856.0,58.5856,58.5955,58.566,58.566,80856.0
2024-02-27 13:25:00,59.57,59.59,59.53,59.54,66582.0,58.566,58.5856,58.5266,58.5365,66582.0
2024-02-27 13:30:00,59.54,59.56,59.5,59.52,84666.0,58.5365,58.5561,58.4971,58.5168,84666.0
2024-02-27 13:35:00,59.52,59.57,59.51,59.53,104486.0,58.5168,58.566,58.507,58.5266,104486.0
2024-02-27 13:40:00,59.54,59.62,59.53,59.6,170048.0,58.5365,58.6151,58.5266,58.5955,170048.0
2024-02-27 13:45:00,59.6,59.6,59.55,59.56,75142.0,58.5955,58.5955,58.5463,58.5561,75142.0
2024-02-27 13:50:00,59.55,59.59,59.54,59.56,107301.0,58.5463,58.5856,58.5365,58.5561,107301.0
2024-02-27 13:55:00,59.56,59.59,59.56,59.56,76815.0,58.5561,58.5856,58.5561,58.5561,76815.0
2024-02-27 14:00:00,59.56,59.57,59.51,59.52,123355.0,58.5561,58.566,58.507,58.5168,123355.0
2024-02-27 14:05:00,59.52,59.52,59.46,59.46,116008.0,58.5168,58.5168,58.4578,58.4578,116008.0
2024-02-27 14:10:00,59.46,59.49,59.45,59.48,94471.0,58.4578,58.4873,58.448,58.4775,94471.0
2024-02-27 14:15:00,59.49,59.54,59.48,59.5,120490.0,58.4873,58.5365,58.4775,58.4971,120490.0
2024-02-27 14:20:00,59.5,59.58,59.48,59.57,117603.0,58.4971,58.5758,58.4775,58.566,117603.0
2024-02-27 14:25:00,59.56,59.58,59.54,59.56,119968.0,58.5561,58.5758,58.5365,58.5561,119968.0
2024-02-27 14:30:00,59.55,59.62,59.54,59.57,166836.0,58.5463,58.6151,58.5365,58.566,166836.0
2024-02-27 14:35:00,59.57,59.61,59.56,59.6,75470.0,58.566,58.6053,58.5561,58.5955,75470.0
2024-02-27 14:40:00,59.59,59.6,59.53,59.55,115968.0,58.5856,58.5955,58.5266,58.5463,115968.0
2024-02-27 14:45:00,59.55,59.59,59.54,59.59,82480.0,58.5463,58.5856,58.5365,58.5856,82480.0
2024-02-27 14:50:00,59.59,59.61,59.54,59.61,110343.0,58.5856,58.6053,58.5365,58.6053,110343.0
2024-02-27 14:55:00,59.61,59.65,59.6,59.64,116832.0,58.6053,58.6446,58.5955,58.6348,116832.0
2024-02-27 15:00:00,59.64,59.66,59.61,59.62,120639.0,58.6348,58.6544,58.6053,58.6151,120639.0
2024-02-27 15:05:00,59.63,59.69,59.62,59.63,158207.0,58.6249,58.6839,58.6151,58.6249,158207.0
2024-02-27 15:10:00,59.63,59.63,59.58,59.6,142319.0,58.6249,58.6249,58.5758,58.5955,142319.0
2024-02-27 15:15:00,59.6,59.6,59.52,59.54,134348.0,58.5955,58.5955,58.5168,58.5365,134348.0
2024-02-27 15:20:00,59.54,59.55,59.51,59.54,162463.0,58.5365,58.5463,58.507,58.5365,162463.0
2024-02-27 15:25:00,59.54,59.54,59.48,59.53,165985.0,58.5365,58.5365,58.4775,58.5266,165985.0
2024-02-27 15:30:00,59.53,59.53,59.49,59.53,142468.0,58.5266,58.5266,58.4873,58.5266,142468.0
2024-02-27 15:35:00,59.52,59.53,59.47,59.51,144014.0,58.5168,58.5266,58.4676,58.507,144014.0
2024-02-27 15:40:00,59.51,59.58,59.5,59.58,238825.0,58.507,58.5758,58.4971,58.5758,238825.0
2024-02-27 15:45:00,59.57,59.62,59.56,59.58,296616.0,58.566,58.6151,58.5561,58.5758,296616.0
2024-02-27 15:50:00,59.57,59.6,59.54,59.59,349042.0,58.566,58.5955,58.5365,58.5856,349042.0
2024-02-27 15:55:00,59.58,59.64,59.55,59.57,1444218.0,58.5758,58.6348,58.5463,58.566,1444218.0
2024-02-28 09:30:00,59.55,59.59,59.36,59.36,546971.0,58.5463,58.5856,58.3595,58.3595,546971.0
2024-02-28 09:35:00,59.36,59.46,59.35,59.43,213349.0,58.3595,58.4578,58.3497,58.4283,213349.0
2024-02-28 09:40:00,59.43,59.43,59.34,59.37,163879.0,58.4283,58.4283,58.3398,58.3693,163879.0
2024-02-28 09:45:00,59.37,59.42,59.31,59.42,131242.0,58.3693,58.4185,58.3103,58.4185,131242.0
2024-02-28 09:50:00,59.42,59.44,59.38,59.42,144936.0,58.4185,58.4381,58.3792,58.4185,144936.0
2024-02-28 09:55:00,59.42,59.44,59.38,59.43,132088.0,58.4185,58.4381,58.3792,58.4283,132088.0
2024-02-28 10:00:00,59.43,59.52,59.41,59.51,194947.0,58.4283,58.5168,58.4087,58.507,194947.0
2024-02-28 10:05:00,59.51,59.58,59.5,59.54,179334.0,58.507,58.5758,58.4971,58.5365,179334.0
2024-02-28 10:10:00,59.53,59.54,59.48,59.48,91749.0,58.5266,58.5365,58.4775,58.4775,91749.0
2024-02-28 10:15:00,59.48,59.49,59.42,59.46,116126.0,58.4775,58.4873,58.4185,58.4578,116126.0
2024-02-28 10:20:00,59.45,59.52,59.43,59.52,93719.0,58.448,58.5168,58.4283,58.5168,93719.0
2024-02-28 10:25:00,59.52,59.52,59.47,59.51,84327.0,58.5168,58.5168,58.4676,58.507,84327.0
2024-02-28 10:30:00,59.51,59.55,59.47,59.54,109212.0,58.507,58.5463,58.4676,58.5365,109212.0
2024-02-28 10:35:00,59.54,59.6,59.53,59.57,107393.0,58.5365,58.5955,58.5266,58.566,107393.0
2024-02-28 10:40:00,59.58,59.69,59.57,59.68,83582.0,58.5758,58.6839,58.566,58.6741,83582.0
2024-02-28 10:45:00,59.67,59.69,59.62,59.65,107402.0,58.6643,58.6839,58.6151,58.6446,107402.0
2024-02-28 10:50:00,59.66,59.73,59.65,59.69,100613.0,58.6544,58.7233,58.6446,58.6839,100613.0
2024-02-28 10:55:00,59.69,59.71,59.65,59.7,80947.0,58.6839,58.7036,58.6446,58.6938,80947.0
2024-02-28 11:00:00,59.7,59.74,59.7,59.72,66672.0,58.6938,58.7331,58.6938,58.7134,66672.0
2024-02-28 11:05:00,59.72,59.74,59.64,59.64,70997.0,58.7134,58.7331,58.6348,58.6348,70997.0
2024-02-28 11:10:00,59.64,59.72,59.64,59.69,94371.0,58.6348,58.7134,58.6348,58.6839,94371.0
2024-02-28 11:15:00,59.68,59.7,59.66,59.68,76168.0,58.6741,58.6938,58.6544,58.6741,76168.0
2024-02-28 11:20:00,59.69,59.7,59.67,59.69,66704.0,58.6839,58.6938,58.6643,58.6839,66704.0
2024-02-28 11:25:00,59.68,59.69,59.63,59.64,90931.0,58.6741,58.6839,58.6249,58.6348,90931.0
2024-02-28 11:30:00,59.64,59.65,59.56,59.56,72844.0,58.6348,58.6446,58.5561,58.5561,72844.0
2024-02-28 11:35:00,59.56,59.65,59.55,59.63,64767.0,58.5561,58.6446,58.5463,58.6249,64767.0
2024-02-28 11:40:00,59.63,59.69,59.61,59.67,90137.0,58.6249,58.6839,58.6053,58.6643,90137.0
2024-02-28 11:45:00,59.67,59.73,59.66,59.73,95738.0,58.6643,58.7233,58.6544,58.7233,95738.0
2024-02-28 11:50:00,59.73,59.76,59.72,59.74,132703.0,58.7233,58.7528,58.7134,58.7331,132703.0
2024-02-28 11:55:00,59.74,59.76,59.72,59.73,113993.0,58.7331,58.7528,58.7134,58.7233,113993.0
2024-02-28 12:00:00,59.74,59.74,59.71,59.72,58484.0,58.7331,58.7331,58.7036,58.7134,58484.0
2024-02-28 12:05:00,59.73,59.73,59.62,59.62,117598.0,58.7233,58.7233,58.6151,58.6151,117598.0
2024-02-28 12:10:00,59.62,59.66,59.6,59.6,119136.0,58.6151,58.6544,58.5955,58.5955,119136.0
2024-02-28 12:15:00,59.6,59.6,59.53,59.55,105814.0,58.5955,58.5955,58.5266,58.5463,105814.0
2024-02-28 12:20:00,59.56,59.59,59.54,59.59,63033.0,58.5561,58.5856,58.5365,58.5856,63033.0
2024-02-28 12:25:00,59.59,59.59,59.54,59.56,186051.0,58.5856,58.5856,58.5365,58.5561,186051.0
2024-02-28 12:30:00,59.55,59.59,59.55,59.57,67412.0,58.5463,58.5856,58.5463,58.566,67412.0
2024-02-28 12:35:00,59.57,59.57,59.55,59.57,51957.0,58.566,58.566,58.5463,58.566,51957.0
2024-02-28 12:40:00,59.57,59.66,59.55,59.65,79081.0,58.566,58.6544,58.5463,58.6446,79081.0
2024-02-28 12:45:00,59.66,59.66,59.6,59.62,82192.0,58.6544,58.6544,58.5955,58.6151,82192.0
2024-02-28 12:50:00,59.63,59.64,59.59,59.61,46838.0,58.6249,58.6348,58.5856,58.6053,46838.0
2024-02-28 12:55:00,59.61,59.63,59.58,59.62,75150.0,58.6053,58.6249,58.5758,58.6151,75150.0
2024-02-28 13:00:00,59.63,59.66,59.61,59.63,55214.0,58.6249,58.6544,58.6053,58.6249,55214.0
2024-02-28 13:05:00,59.62,59.65,59.6,59.65,69546.0,58.6151,58.6446,58.5955,58.6446,69546.0
2024-02-28 13:10:00,59.65,59.66,59.62,59.66,60030.0,58.6446,58.6544,58.6151,58.6544,60030.0
2024-02-28 13:15:00,59.66,59.73,59.66,59.72,81458.0,58.6544,58.7233,58.6544,58.7134,81458.0
2024-02-28 13:20:00,59.71,59.76,59.71,59.74,119084.0,58.7036,58.7528,58.7036,58.7331,119084.0
2024-02-28 13:25:00,59.74,59.75,59.69,59.71,71635.0,58.7331,58.7429,58.6839,58.7036,71635.0
2024-02-28 13:30:00,59.71,59.74,59.67,59.67,87324.0,58.7036,58.7331,58.6643,58.6643,87324.0
2024-02-28 13:35:00,59.68,59.72,59.67,59.68,61362.0,58.6741,58.7134,58.6643,58.6741,61362.0
2024-02-28 13:40:00,59.69,59.7,59.63,59.63,82535.0,58.6839,58.6938,58.6249,58.6249,82535.0
2024-02-28 13:45:00,59.63,59.7,59.61,59.7,74641.0,58.6249,58.6938,58.6053,58.6938,74641.0
2024-02-28 13:50:00,59.7,59.72,59.69,59.7,109007.0,58.6938,58.7134,58.6839,58.6938,109007.0
2024-02-28 13:55:00,59.71,59.75,59.69,59.71,78839.0,58.7036,58.7429,58.6839,58.7036,78839.0
2024-02-28 14:00:00,59.72,59.73,59.68,59.7,53699.0,58.7134,58.7233,58.6741,58.6938,53699.0
2024-02-28 14:05:00,59.7,59.7,59.66,59.67,74683.0,58.6938,58.6938,58.6544,58.6643,74683.0
2024-02-28 14:10:00,59.66,59.69,59.64,59.66,56350.0,58.6544,58.6839,58.6348,58.6544,56350.0
2024-02-28 14:15:00,59.66,59.67,59.63,59.66,62212.0,58.6544,58.6643,58.6249,58.6544,62212.0
2024-02-28 14:20:00,59.65,59.68,59.56,59.65,290489.0,58.6446,58.6741,58.5561,58.6446,290489.0
2024-02-28 14:25:00,59.65,59.69,59.6,59.6,101085.0,58.6446,58.6839,58.5955,58.5955,101085.0
2024-02-28 14:30:00,59.61,59.63,59.56,59.56,94068.0,58.6053,58.6249,58.5561,58.5561,94068.0
2024-02-28 14:35:00,59.56,59.59,59.55,59.56,103338.0,58.5561,58.5856,58.5463,58.5561,103338.0
2024-02-28 14:40:00,59.57,59.58,59.52,59.52,83554.0,58.566,58.5758,58.5168,58.5168,83554.0
2024-02-28 14:45:00,59.53,59.54,59.5,59.51,89754.0,58.5266,58.5365,58.4971,58.507,89754.0
2024-02-28 14:50:00,59.5,59.51,59.45,59.5,119319.0,58.4971,58.507,58.448,58.4971,119319.0
2024-02-28 14:55:00,59.5,59.51,59.49,59.49,110988.0,58.4971,58.507,58.4873,58.4873,110988.0
2024-02-28 15:00:00,59.5,59.54,59.49,59.52,96781.0,58.4971,58.5365,58.4873,58.5168,96781.0
2024-02-28 15:05:00,59.53,59.53,59.47,59.51,103819.0,58.5266,58.5266,58.4676,58.507,103819.0
2024-02-28 15:10:00,59.51,59.54,59.5,59.54,70209.0,58.507,58.5365,58.4971,58.5365,70209.0
2024-02-28 15:15:00,59.54,59.56,59.52,59.55,173902.0,58.5365,58.5561,58.5168,58.5463,173902.0
2024-02-28 15:20:00,59.55,59.58,59.55,59.58,108223.0,58.5463,58.5758,58.5463,58.5758,108223.0
2024-02-28 15:25:00,59.57,59.57,59.53,59.54,95535.0,58.566,58.566,58.5266,58.5365,95535.0
2024-02-28 15:30:00,59.54,59.55,59.51,59.53,83891.0,58.5365,58.5463,58.507,58.5266,83891.0
2024-02-28 15:35:00,59.53,59.54,59.5,59.52,96839.0,58.5266,58.5365,58.4971,58.5168,96839.0
2024-02-28 15:40:00,59.53,59.59,59.52,59.57,121027.0,58.5266,58.5856,58.5168,58.566,121027.0
2024-02-28 15:45:00,59.56,59.59,59.53,59.59,190358.0,58.5561,58.5856,58.5266,58.5856,190358.0
2024-02-28 15:50:00,59.59,59.61,59.56,59.59,221371.0,58.5856,58.6053,58.5561,58.5856,221371.0
2024-02-28 15:55:00,59.59,59.64,59.58,59.62,746769.0,58.5856,58.6348,58.5758,58.6151,746769.0
2024-02-29 09:30:00,59.45,59.49,59.17,59.19,589520.0,58.448,58.4873,58.1727,58.1924,589520.0
2024-02-29 09:35:00,59.19,59.2,58.95,59.04,521244.0,58.1924,58.2022,57.9564,58.0449,521244.0
2024-02-29 09:40:00,59.04,59.12,58.96,59.07,279467.0,58.0449,58.1235,57.9662,58.0744,279467.0
2024-02-29 09:45:00,59.07,59.09,58.87,58.94,353147.0,58.0744,58.094,57.8778,57.9466,353147.0
2024-02-29 09:50:00,58.94,58.97,58.83,58.9,354567.0,57.9466,57.9761,57.8384,57.9073,354567.0
2024-02-29 09:55:00,58.91,58.95,58.88,58.9,181426.0,57.9171,57.9564,57.8876,57.9073,181426.0
2024-02-29 10:00:00,58.91,58.95,58.76,58.77,305520.0,57.9171,57.9564,57.7696,57.7794,305520.0
2024-02-29 10:05:00,58.78,58.87,58.75,58.87,214186.0,57.7893,57.8778,57.7598,57.8778,214186.0
2024-02-29 10:10:00,58.87,58.87,58.75,58.8,202030.0,57.8778,57.8778,57.7598,57.8089,202030.0
2024-02-29 10:15:00,58.79,58.97,58.79,58.9,242281.0,57.7991,57.9761,57.7991,57.9073,242281.0
2024-02-29 10:20:00,58.9,58.9,58.75,58.77,152721.0,57.9073,57.9073,57.7598,57.7794,152721.0
2024-02-29 10:25:00,58.77,58.78,58.71,58.72,174681.0,57.7794,57.7893,57.7205,57.7303,174681.0
2024-02-29 10:30:00,58.73,58.77,58.72,58.75,155624.0,57.7401,57.7794,57.7303,57.7598,155624.0
2024-02-29 10:35:00,58.75,58.77,58.62,58.63,244803.0,57.7598,57.7794,57.632,57.6418,244803.0
2024-02-29 10:40:00,58.63,58.77,58.63,58.68,185647.0,57.6418,57.7794,57.6418,57.691,185647.0
2024-02-29 10:45:00,58.69,58.77,58.67,58.77,163766.0,57.7008,57.7794,57.6811,57.7794,163766.0
2024-02-29 10:50:00,58.77,58.88,58.76,58.8,148772.0,57.7794,57.8876,57.7696,57.8089,148772.0
2024-02-29 10:55:00,58.81,58.83,58.77,58.8,117269.0,57.8188,57.8384,57.7794,57.8089,117269.0
2024-02-29 11:00:00,58.8,58.87,58.8,58.87,117051.0,57.8089,57.8778,57.8089,57.8778,117051.0
2024-02-29 11:05:00,58.87,58.88,58.79,58.87,112955.0,57.8778,57.8876,57.7991,57.8778,112955.0
2024-02-29 11:10:00,58.88,58.99,58.87,58.97,259535.0,57.8876,57.9957,57.8778,57.9761,259535.0
2024-02-29 11:15:00,58.96,58.98,58.92,58.97,92975.0,57.9662,57.9859,57.9269,57.9761,92975.0
2024-02-29 11:20:00,58.97,58.99,58.92,58.93,154819.0,57.9761,57.9957,57.9269,57.9367,154819.0
2024-02-29 11:25:00,58.93,58.94,58.91,58.92,92268.0,57.9367,57.9466,57.9171,57.9269,92268.0
2024-02-29 11:30:00,58.91,58.97,58.89,58.92,109399.0,57.9171,57.9761,57.8974,57.9269,109399.0
2024-02-29 11:35:00,58.92,58.94,58.87,58.88,116860.0,57.9269,57.9466,57.8778,57.8876,116860.0
2024-02-29 11:40:00,58.88,58.94,58.86,58.93,102734.0,57.8876,57.9466,57.8679,57.9367,102734.0
2024-02-29 11:45:00,58.93,58.94,58.91,58.93,73685.0,57.9367,57.9466,57.9171,57.9367,73685.0
2024-02-29 11:50:00,58.94,58.94,58.87,58.87,155116.0,57.9466,57.9466,57.8778,57.8778,155116.0
2024-02-29 11:55:00,58.87,58.93,58.85,58.87,202990.0,57.8778,57.9367,57.8581,57.8778,202990.0
2024-02-29 12:00:00,58.87,58.96,58.85,58.94,102038.0,57.8778,57.9662,57.8581,57.9466,102038.0
2024-02-29 12:05:00,58.93,58.94,58.89,58.91,76182.0,57.9367,57.9466,57.8974,57.9171,76182.0
2024-02-29 12:10:00,58.91,58.92,58.88,58.9,154086.0,57.9171,57.9269,57.8876,57.9073,154086.0
2024-02-29 12:15:00,58.89,58.9,58.88,58.89,59533.0,57.8974,57.9073,57.8876,57.8974,59533.0
2024-02-29 12:20:00,58.9,58.9,58.85,58.87,87906.0,57.9073,57.9073,57.8581,57.8778,87906.0
2024-02-29 12:25:00,58.87,58.89,58.84,58.87,136750.0,57.8778,57.8974,57.8483,57.8778,136750.0
2024-02-29 12:30:00,58.87,58.92,58.86,58.92,84635.0,57.8778,57.9269,57.8679,57.9269,84635.0
2024-02-29 12:35:00,58.92,58.92,58.88,58.89,67114.0,57.9269,57.9269,57.8876,57.8974,67114.0
2024-02-29 12:40:00,58.89,58.92,58.85,58.85,74043.0,57.8974,57.9269,57.8581,57.8581,74043.0
2024-02-29 12:45:00,58.85,58.86,58.81,58.83,154051.0,57.8581,57.8679,57.8188,57.8384,154051.0
2024-02-29 12:50:00,58.84,58.88,58.83,58.88,59564.0,57.8483,57.8876,57.8384,57.8876,59564.0
2024-02-29 12:55:00,58.88,58.9,58.87,58.89,52709.0,57.8876,57.9073,57.8778,57.8974,52709.0
2024-02-29 13:00:00,58.88,58.94,58.88,58.93,159868.0,57.8876,57.9466,57.8876,57.9367,159868.0
2024-02-29 13:05:00,58.92,58.92,58.87,58.88,93332.0,57.9269,57.9269,57.8778,57.8876,93332.0
2024-02-29 13:10:00,58.89,58.91,58.88,58.9,67438.0,57.8974,57.9171,57.8876,57.9073,67438.0
2024-02-29 13:15:00,58.9,58.9,58.86,58.87,112335.0,57.9073,57.9073,57.8679,57.8778,112335.0
2024-02-29 13:20:00,58.86,58.88,58.82,58.84,85704.0,57.8679,57.8876,57.8286,57.8483,85704.0
2024-02-29 13:25:00,58.84,58.87,58.83,58.85,109572.0,57.8483,57.8778,57.8384,57.8581,109572.0
2024-02-29 13:30:00,58.86,58.88,58.85,58.87,45243.0,57.8679,57.8876,57.8581,57.8778,45243.0
2024-02-29 13:35:00,58.87,58.9,58.84,58.86,157537.0,57.8778,57.9073,57.8483,57.8679,157537.0
2024-02-29 13:40:00,58.86,58.89,58.84,58.88,94655.0,57.8679,57.8974,57.8483,57.8876,94655.0
2024-02-29 13:45:00,58.88,58.89,58.85,58.87,64995.0,57.8876,57.8974,57.8581,57.8778,64995.0
2024-02-29 13:50:00,58.86,58.9,58.85,58.9,76179.0,57.8679,57.9073,57.8581,57.9073,76179.0
2024-02-29 13:55:00,58.9,58.91,58.89,58.9,121431.0,57.9073,57.9171,57.8974,57.9073,121431.0
2024-02-29 14:00:00,58.9,58.9,58.83,58.85,122702.0,57.9073,57.9073,57.8384,57.8581,122702.0
2024-02-29 14:05:00,58.85,58.85,58.78,58.8,112497.0,57.8581,57.8581,57.7893,57.8089,112497.0
2024-02-29 14:10:00,58.79,58.82,58.78,58.81,140575.0,57.7991,57.8286,57.7893,57.8188,140575.0
2024-02-29 14:15:00,58.82,58.84,58.81,58.82,138451.0,57.8286,57.8483,57.8188,57.8286,138451.0
2024-02-29 14:20:00,58.83,58.9,58.82,58.85,120312.0,57.8384,57.9073,57.8286,57.8581,120312.0
2024-02-29 14:25:00,58.84,58.84,58.79,58.8,149130.0,57.8483,57.8483,57.7991,57.8089,149130.0
2024-02-29 14:30:00,58.8,58.82,58.79,58.82,116410.0,57.8089,57.8286,57.7991,57.8286,116410.0
2024-02-29 14:35:00,58.82,58.85,58.81,58.85,141204.0,57.8286,57.8581,57.8188,57.8581,141204.0
2024-02-29 14:40:00,58.85,58.85,58.75,58.77,190326.0,57.8581,57.8581,57.7598,57.7794,190326.0
2024-02-29 14:45:00,58.77,58.77,58.72,58.72,184817.0,57.7794,57.7794,57.7303,57.7303,184817.0
2024-02-29 14:50:00,58.73,58.77,58.71,58.77,158642.0,57.7401,57.7794,57.7205,57.7794,158642.0
2024-02-29 14:55:00,58.77,58.8,58.76,58.79,125055.0,57.7794,57.8089,57.7696,57.7991,125055.0
2024-02-29 15:00:00,58.78,58.81,58.78,58.8,128164.0,57.7893,57.8188,57.7893,57.8089,128164.0
2024-02-29 15:05:00,58.8,58.85,58.8,58.85,192678.0,57.8089,57.8581,57.8089,57.8581,192678.0
2024-02-29 15:10:00,58.85,58.85,58.76,58.76,154490.0,57.8581,57.8581,57.7696,57.7696,154490.0
2024-02-29 15:15:00,58.76,58.86,58.75,58.85,183582.0,57.7696,57.8679,57.7598,57.8581,183582.0
2024-02-29 15:20:00,58.85,58.85,58.8,58.8,130846.0,57.8581,57.8581,57.8089,57.8089,130846.0
2024-02-29 15:25:00,58.8,58.83,58.78,58.82,143169.0,57.8089,57.8384,57.7893,57.8286,143169.0
2024-02-29 15:30:00,58.81,58.83,58.78,58.8,223548.0,57.8188,57.8384,57.7893,57.8089,223548.0
2024-02-29 15:35:00,58.8,58.83,58.8,58.8,277959.0,57.8089,57.8384,57.8089,57.8089,277959.0
2024-02-29 15:40:00,58.8,58.89,58.8,58.88,258289.0,57.8089,57.8974,57.8089,57.8876,258289.0
2024-02-29 15:45:00,58.88,58.9,58.87,58.9,330478.0,57.8876,57.9073,57.8778,57.9073,330478.0
2024-02-29 15:50:00,58.9,58.9,58.84,58.89,494612.0,57.9073,57.9073,57.8483,57.8974,494612.0
2024-02-29 15:55:00,58.89,58.89,58.59,58.61,3015765.0,57.8974,57.8974,57.6025,57.6221,3015765.0
2024-03-01 09:30:00,58.8,58.81,58.64,58.77,422200.0,57.8089,57.8188,57.6516,57.7794,422200.0
2024-03-01 09:35:00,58.77,58.77,58.68,58.69,145569.0,57.7794,57.7794,57.691,57.7008,145569.0
2024-03-01 09:40:00,58.69,58.78,58.66,58.7,168021.0,57.7008,57.7893,57.6713,57.7106,168021.0
2024-03-01 09:45:00,58.69,58.71,58.53,58.55,195230.0,57.7008,57.7205,57.5435,57.5631,195230.0
2024-03-01 09:50:00,58.55,58.58,58.46,58.46,241669.0,57.5631,57.5926,57.4747,57.4747,241669.0
2024-03-01 09:55:00,58.47,58.5,58.44,58.48,218240.0,57.4845,57.514,57.455,57.4943,218240.0
2024-03-01 10:00:00,58.49,58.56,58.4,58.41,261278.0,57.5042,57.573,57.4157,57.4255,261278.0
2024-03-01 10:05:00,58.41,58.49,58.37,58.43,313336.0,57.4255,57.5042,57.3862,57.4452,313336.0
2024-03-01 10:10:00,58.43,58.45,58.35,58.38,278312.0,57.4452,57.4648,57.3665,57.396,278312.0
2024-03-01 10:15:00,58.38,58.4,58.3,58.3,196110.0,57.396,57.4157,57.3174,57.3174,196110.0
2024-03-01 10:20:00,58.3,58.33,58.22,58.33,284803.0,57.3174,57.3469,57.2387,57.3469,284803.0
2024-03-01 10:25:00,58.33,58.4,58.29,58.33,189726.0,57.3469,57.4157,57.3075,57.3469,189726.0
2024-03-01 10:30:00,58.33,58.36,58.31,58.32,196671.0,57.3469,57.3764,57.3272,57.337,196671.0
2024-03-01 10:35:00,58.31,58.33,58.2,58.21,190819.0,57.3272,57.3469,57.219,57.2289,190819.0
2024-03-01 10:40:00,58.22,58.34,58.21,58.32,135841.0,57.2387,57.3567,57.2289,57.337,135841.0
2024-03-01 10:45:00,58.32,58.33,58.29,58.3,161837.0,57.337,57.3469,57.3075,57.3174,161837.0
2024-03-01 10:50:00,58.3,58.31,58.26,58.29,130929.0,57.3174,57.3272,57.278,57.3075,130929.0
2024-03-01 10:55:00,58.29,58.29,58.2,58.25,229807.0,57.3075,57.3075,57.219,57.2682,229807.0
2024-03-01 11:00:00,58.25,58.37,58.23,58.35,249172.0,57.2682,57.3862,57.2485,57.3665,249172.0
2024-03-01 11:05:00,58.34,58.42,58.33,58.4,404589.0,57.3567,57.4353,57.3469,57.4157,404589.0
2024-03-01 11:10:00,58.4,58.45,58.37,58.44,138542.0,57.4157,57.4648,57.3862,57.455,138542.0
2024-03-01 11:15:00,58.43,58.44,58.37,58.41,145881.0,57.4452,57.455,57.3862,57.4255,145881.0
2024-03-01 11:20:00,58.4,58.41,58.35,58.39,109787.0,57.4157,57.4255,57.3665,57.4058,109787.0
2024-03-01 11:25:00,58.39,58.43,58.35,58.36,83098.0,57.4058,57.4452,57.3665,57.3764,83098.0
2024-03-01 11:30:00,58.36,58.37,58.31,58.37,118196.0,57.3764,57.3862,57.3272,57.3862,118196.0
2024-03-01 11:35:00,58.37,58.46,58.33,58.45,111841.0,57.3862,57.4747,57.3469,57.4648,111841.0
2024-03-01 11:40:00,58.46,58.53,58.45,58.52,99120.0,57.4747,57.5435,57.4648,57.5337,99120.0
2024-03-01 11:45:00,58.52,58.53,58.46,58.47,136805.0,57.5337,57.5435,57.4747,57.4845,136805.0
2024-03-01 11:50:00,58.47,58.48,58.45,58.45,76884.0,57.4845,57.4943,57.4648,57.4648,76884.0
2024-03-01 11:55:00,58.45,58.53,58.44,58.51,96970.0,57.4648,57.5435,57.455,57.5238,96970.0
2024-03-01 12:00:00,58.5,58.51,58.47,58.49,100867.0,57.514,57.5238,57.4845,57.5042,100867.0
2024-03-01 12:05:00,58.48,58.49,58.45,58.46,67133.0,57.4943,57.5042,57.4648,57.4747,67133.0
2024-03-01 12:10:00,58.46,58.54,58.42,58.5,118849.0,57.4747,57.5533,57.4353,57.514,118849.0
2024-03-01 12:15:00,58.49,58.52,58.48,58.52,79692.0,57.5042,57.5337,57.4943,57.5337,79692.0
2024-03-01 12:20:00,58.52,58.58,58.49,58.55,86655.0,57.5337,57.5926,57.5042,57.5631,86655.0
2024-03-01 12:25:00,58.55,58.58,58.51,58.52,340246.0,57.5631,57.5926,57.5238,57.5337,340246.0
2024-03-01 12:30:00,58.52,58.62,58.5,58.59,118130.0,57.5337,57.632,57.514,57.6025,118130.0
2024-03-01 12:35:00,58.6,58.6,58.54,58.55,78311.0,57.6123,57.6123,57.5533,57.5631,78311.0
2024-03-01 12:40:00,58.55,58.55,58.51,58.55,78073.0,57.5631,57.5631,57.5238,57.5631,78073.0
2024-03-01 12:45:00,58.55,58.58,58.54,58.58,72923.0,57.5631,57.5926,57.5533,57.5926,72923.0
2024-03-01 12:50:00,58.57,58.6,58.57,58.6,96701.0,57.5828,57.6123,57.5828,57.6123,96701.0
2024-03-01 12:55:00,58.6,58.62,58.59,58.62,96588.0,57.6123,57.632,57.6025,57.632,96588.0
2024-03-01 13:00:00,58.62,58.62,58.57,58.58,83705.0,57.632,57.632,57.5828,57.5926,83705.0
2024-03-01 13:05:00,58.59,58.63,58.58,58.61,78114.0,57.6025,57.6418,57.5926,57.6221,78114.0
2024-03-01 13:10:00,58.62,58.62,58.59,58.59,62538.0,57.632,57.632,57.6025,57.6025,62538.0
2024-03-01 13:15:00,58.59,58.6,58.54,58.54,63307.0,57.6025,57.6123,57.5533,57.5533,63307.0
2024-03-01 13:20:00,58.55,58.55,58.52,58.53,66013.0,57.5631,57.5631,57.5337,57.5435,66013.0
2024-03-01 13:25:00,58.54,58.61,58.52,58.6,61695.0,57.5533,57.6221,57.5337,57.6123,61695.0
2024-03-01 13:30:00,58.6,58.62,58.57,58.62,92426.0,57.6123,57.632,57.5828,57.632,92426.0
2024-03-01 13:35:00,58.62,58.64,58.6,58.63,112124.0,57.632,57.6516,57.6123,57.6418,112124.0
2024-03-01 13:40:00,58.63,58.65,58.62,58.63,93592.0,57.6418,57.6615,57.632,57.6418,93592.0
2024-03-01 13:45:00,58.64,58.73,58.62,58.63,269016.0,57.6516,57.7401,57.632,57.6418,269016.0
2024-03-01 13:50:00,58.63,58.64,58.57,58.64,173853.0,57.6418,57.6516,57.5828,57.6516,173853.0
2024-03-01 13:55:00,58.63,58.65,58.61,58.63,161372.0,57.6418,57.6615,57.6221,57.6418,161372.0
2024-03-01 14:00:00,58.63,58.71,58.61,58.61,319994.0,57.6418,57.7205,57.6221,57.6221,319994.0
2024-03-01 14:05:00,58.61,58.62,58.57,58.61,152392.0,57.6221,57.632,57.5828,57.6221,152392.0
2024-03-01 14:10:00,58.62,58.64,58.58,58.6,73437.0,57.632,57.6516,57.5926,57.6123,73437.0
2024-03-01 14:15:00,58.59,58.59,58.56,58.58,146459.0,57.6025,57.6025,57.573,57.5926,146459.0
2024-03-01 14:20:00,58.57,58.61,58.55,58.6,120531.0,57.5828,57.6221,57.5631,57.6123,120531.0
2024-03-01 14:25:00,58.62,58.64,58.6,58.61,94685.0,57.632,57.6516,57.6123,57.6221,94685.0
2024-03-01 14:30:00,58.62,58.64,58.58,58.61,82242.0,57.632,57.6516,57.5926,57.6221,82242.0
2024-03-01 14:35:00,58.61,58.61,58.51,58.53,81357.0,57.6221,57.6221,57.5238,57.5435,81357.0
2024-03-01 14:40:00,58.53,58.63,58.52,58.62,132674.0,57.5435,57.6418,57.5337,57.632,132674.0
2024-03-01 14:45:00,58.62,58.67,58.61,58.63,100532.0,57.632,57.6811,57.6221,57.6418,100532.0
2024-03-01 14:50:00,58.63,58.67,58.62,58.66,72734.0,57.6418,57.6811,57.632,57.6713,72734.0
2024-03-01 14:55:00,58.66,58.71,58.66,58.7,253747.0,57.6713,57.7205,57.6713,57.7106,253747.0
2024-03-01 15:00:00,58.71,58.81,58.68,58.8,245308.0,57.7205,57.8188,57.691,57.8089,245308.0
2024-03-01 15:05:00,58.8,58.8,58.7,58.74,230244.0,57.8089,57.8089,57.7106,57.7499,230244.0
2024-03-01 15:10:00,58.74,58.75,58.67,58.69,347488.0,57.7499,57.7598,57.6811,57.7008,347488.0
2024-03-01 15:15:00,58.69,58.79,58.69,58.76,267045.0,57.7008,57.7991,57.7008,57.7696,267045.0
2024-03-01 15:20:00,58.76,58.81,58.74,58.77,187369.0,57.7696,57.8188,57.7499,57.7794,187369.0
2024-03-01 15:25:00,58.77,58.81,58.76,58.8,274565.0,57.7794,57.8188,57.7696,57.8089,274565.0
2024-03-01 15:30:00,58.8,58.83,58.77,58.82,174846.0,57.8089,57.8384,57.7794,57.8286,174846.0
2024-03-01 15:35:00,58.82,58.85,58.79,58.8,202331.0,57.8286,57.8581,57.7991,57.8089,202331.0
2024-03-01 15:40:00,58.79,58.81,58.73,58.73,214717.0,57.7991,57.8188,57.7401,57.7401,214717.0
2024-03-01 15:45:00,58.73,58.81,58.73,58.8,239194.0,57.7401,57.8188,57.7401,57.8089,239194.0
2024-03-01 15:50:00,58.81,58.81,58.73,58.76,404594.0,57.8188,57.8188,57.7401,57.7696,404594.0
2024-03-01 15:55:00,58.76,58.8,58.73,58.75,1025574.0,57.7696,57.8089,57.7401,57.7598,1025574.0
2024-03-04 09:30:00,58.5,58.77,58.4,58.65,564528.0,57.514,57.7794,57.4157,57.6615,564528.0
2024-03-04 09:35:00,58.64,58.69,58.57,58.59,155766.0,57.6516,57.7008,57.5828,57.6025,155766.0
2024-03-04 09:40:00,58.59,58.84,58.54,58.81,127123.0,57.6025,57.8483,57.5533,57.8188,127123.0
2024-03-04 09:45:00,58.81,58.95,58.8,58.93,128881.0,57.8188,57.9564,57.8089,57.9367,128881.0
2024-03-04 09:50:00,58.93,58.96,58.86,58.87,123418.0,57.9367,57.9662,57.8679,57.8778,123418.0
2024-03-04 09:55:00,58.86,58.91,58.82,58.87,97005.0,57.8679,57.9171,57.8286,57.8778,97005.0
2024-03-04 10:00:00,58.88,58.95,58.88,58.92,108675.0,57.8876,57.9564,57.8876,57.9269,108675.0
2024-03-04 10:05:00,58.92,58.95,58.85,58.89,96758.0,57.9269,57.9564,57.8581,57.8974,96758.0
2024-03-04 10:10:00,58.9,58.93,58.86,58.92,88183.0,57.9073,57.9367,57.8679,57.9269,88183.0
2024-03-04 10:15:00,58.93,59.02,58.92,58.98,205648.0,57.9367,58.0252,57.9269,57.9859,205648.0
2024-03-04 10:20:00,58.98,59.07,58.98,59.07,113383.0,57.9859,58.0744,57.9859,58.0744,113383.0
2024-03-04 10:25:00,59.07,59.11,59.06,59.1,107985.0,58.0744,58.1137,58.0646,58.1039,107985.0
2024-03-04 10:30:00,59.1,59.13,59.04,59.06,91960.0,58.1039,58.1334,58.0449,58.0646,91960.0
2024-03-04 10:35:00,59.05,59.12,59.05,59.12,82819.0,58.0547,58.1235,58.0547,58.1235,82819.0
2024-03-04 10:40:00,59.11,59.13,59.07,59.11,95223.0,58.1137,58.1334,58.0744,58.1137,95223.0
2024-03-04 10:45:00,59.11,59.12,59.01,59.02,81809.0,58.1137,58.1235,58.0154,58.0252,81809.0
2024-03-04 10:50:00,59.02,59.02,58.9,58.92,142055.0,58.0252,58.0252,57.9073,57.9269,142055.0
2024-03-04 10:55:00,58.92,58.93,58.89,58.93,109861.0,57.9269,57.9367,57.8974,57.9367,109861.0
2024-03-04 11:00:00,58.92,58.98,58.9,58.98,128215.0,57.9269,57.9859,57.9073,57.9859,128215.0
2024-03-04 11:05:00,58.98,59.03,58.96,59.02,88638.0,57.9859,58.0351,57.9662,58.0252,88638.0
2024-03-04 11:10:00,59.02,59.03,58.99,59.01,79315.0,58.0252,58.0351,57.9957,58.0154,79315.0
2024-03-04 11:15:00,59.01,59.02,58.97,59.01,79241.0,58.0154,58.0252,57.9761,58.0154,79241.0
2024-03-04 11:20:00,59.02,59.03,58.97,58.98,87330.0,58.0252,58.0351,57.9761,57.9859,87330.0
2024-03-04 11:25:00,58.99,59.05,58.98,59.05,88060.0,57.9957,58.0547,57.9859,58.0547,88060.0
2024-03-04 11:30:00,59.05,59.06,59.01,59.02,98307.0,58.0547,58.0646,58.0154,58.0252,98307.0
2024-03-04 11:35:00,59.02,59.06,59.01,59.04,109343.0,58.0252,58.0646,58.0154,58.0449,109343.0
2024-03-04 11:40:00,59.05,59.15,59.04,59.11,130456.0,58.0547,58.153,58.0449,58.1137,130456.0
2024-03-04 11:45:00,59.12,59.21,59.11,59.2,206270.0,58.1235,58.212,58.1137,58.2022,206270.0
2024-03-04 11:50:00,59.21,59.22,59.15,59.2,105178.0,58.212,58.2219,58.153,58.2022,105178.0
2024-03-04 11:55:00,59.2,59.24,59.18,59.23,193914.0,58.2022,58.2415,58.1825,58.2317,193914.0
2024-03-04 12:00:00,59.23,59.24,59.16,59.17,142343.0,58.2317,58.2415,58.1629,58.1727,142343.0
2024-03-04 12:05:00,59.17,59.17,59.13,59.16,62628.0,58.1727,58.1727,58.1334,58.1629,62628.0
2024-03-04 12:10:00,59.16,59.18,59.15,59.17,48455.0,58.1629,58.1825,58.153,58.1727,48455.0
2024-03-04 12:15:00,59.18,59.18,59.14,59.16,62448.0,58.1825,58.1825,58.1432,58.1629,62448.0
2024-03-04 12:20:00,59.16,59.17,59.13,59.17,50438.0,58.1629,58.1727,58.1334,58.1727,50438.0
2024-03-04 12:25:00,59.17,59.19,59.16,59.18,47380.0,58.1727,58.1924,58.1629,58.1825,47380.0
2024-03-04 12:30:00,59.18,59.18,59.14,59.17,59704.0,58.1825,58.1825,58.1432,58.1727,59704.0
2024-03-04 12:35:00,59.17,59.17,59.13,59.14,46446.0,58.1727,58.1727,58.1334,58.1432,46446.0
2024-03-04 12:40:00,59.14,59.17,59.12,59.13,93485.0,58.1432,58.1727,58.1235,58.1334,93485.0
2024-03-04 12:45:00,59.12,59.17,59.1,59.17,70583.0,58.1235,58.1727,58.1039,58.1727,70583.0
2024-03-04 12:50:00,59.17,59.17,59.12,59.13,56757.0,58.1727,58.1727,58.1235,58.1334,56757.0
2024-03-04 12:55:00,59.13,59.14,59.1,59.11,58743.0,58.1334,58.1432,58.1039,58.1137,58743.0
2024-03-04 13:00:00,59.11,59.11,59.03,59.05,54006.0,58.1137,58.1137,58.0351,58.0547,54006.0
2024-03-04 13:05:00,59.05,59.1,59.04,59.05,77587.0,58.0547,58.1039,58.0449,58.0547,77587.0
2024-03-04 13:10:00,59.05,59.1,59.04,59.08,88405.0,58.0547,58.1039,58.0449,58.0842,88405.0
2024-03-04 13:15:00,59.08,59.11,59.07,59.07,52623.0,58.0842,58.1137,58.0744,58.0744,52623.0
2024-03-04 13:20:00,59.08,59.09,59.06,59.08,57707.0,58.0842,58.094,58.0646,58.0842,57707.0
2024-03-04 13:25:00,59.07,59.15,59.07,59.14,126889.0,58.0744,58.153,58.0744,58.1432,126889.0
2024-03-04 13:30:00,59.14,59.16,59.11,59.13,89179.0,58.1432,58.1629,58.1137,58.1334,89179.0
2024-03-04 13:35:00,59.13,59.16,59.12,59.16,60235.0,58.1334,58.1629,58.1235,58.1629,60235.0
2024-03-04 13:40:00,59.16,59.2,59.15,59.18,49969.0,58.1629,58.2022,58.153,58.1825,49969.0
2024-03-04 13:45:00,59.19,59.19,59.13,59.14,64591.0,58.1924,58.1924,58.1334,58.1432,64591.0
2024-03-04 13:50:00,59.14,59.16,59.12,59.14,64309.0,58.1432,58.1629,58.1235,58.1432,64309.0
2024-03-04 13:55:00,59.14,59.19,59.13,59.17,69363.0,58.1432,58.1924,58.1334,58.1727,69363.0
2024-03-04 14:00:00,59.18,59.21,59.16,59.17,75988.0,58.1825,58.212,58.1629,58.1727,75988.0
2024-03-04 14:05:00,59.17,59.17,59.13,59.15,74744.0,58.1727,58.1727,58.1334,58.153,74744.0
2024-03-04 14:10:00,59.15,59.18,59.13,59.16,70223.0,58.153,58.1825,58.1334,58.1629,70223.0
2024-03-04 14:15:00,59.16,59.21,59.14,59.2,102103.0,58.1629,58.212,58.1432,58.2022,102103.0
2024-03-04 14:20:00,59.2,59.24,59.18,59.23,87179.0,58.2022,58.2415,58.1825,58.2317,87179.0
2024-03-04 14:25:00,59.22,59.24,59.21,59.23,91803.0,58.2219,58.2415,58.212,58.2317,91803.0
2024-03-04 14:30:00,59.23,59.24,59.19,59.2,136780.0,58.2317,58.2415,58.1924,58.2022,136780.0
2024-03-04 14:35:00,59.19,59.22,59.16,59.22,109610.0,58.1924,58.2219,58.1629,58.2219,109610.0
2024-03-04 14:40:00,59.22,59.26,59.21,59.23,136213.0,58.2219,58.2612,58.212,58.2317,136213.0
2024-03-04 14:45:00,59.23,59.24,59.19,59.22,89061.0,58.2317,58.2415,58.1924,58.2219,89061.0
2024-03-04 14:50:00,59.22,59.23,59.2,59.22,106019.0,58.2219,58.2317,58.2022,58.2219,106019.0
2024-03-04 14:55:00,59.22,59.22,59.2,59.2,96057.0,58.2219,58.2219,58.2022,58.2022,96057.0
2024-03-04 15:00:00,59.21,59.21,59.15,59.19,130328.0,58.212,58.212,58.153,58.1924,130328.0
2024-03-04 15:05:00,59.19,59.23,59.18,59.23,127500.0,58.1924,58.2317,58.1825,58.2317,127500.0
2024-03-04 15:10:00,59.23,59.26,59.22,59.26,143865.0,58.2317,58.2612,58.2219,58.2612,143865.0
2024-03-04 15:15:00,59.26,59.26,59.2,59.2,166534.0,58.2612,58.2612,58.2022,58.2022,166534.0
2024-03-04 15:20:00,59.2,59.25,59.2,59.23,156370.0,58.2022,58.2514,58.2022,58.2317,156370.0
2024-03-04 15:25:00,59.23,59.24,59.21,59.22,196734.0,58.2317,58.2415,58.212,58.2219,196734.0
2024-03-04 15:30:00,59.22,59.26,59.21,59.25,181576.0,58.2219,58.2612,58.212,58.2514,181576.0
2024-03-04 15:35:00,59.25,59.27,59.21,59.26,163577.0,58.2514,58.271,58.212,58.2612,163577.0
2024-03-04 15:40:00,59.26,59.29,59.22,59.23,228205.0,58.2612,58.2907,58.2219,58.2317,228205.0
2024-03-04 15:45:00,59.22,59.31,59.22,59.3,300230.0,58.2219,58.3103,58.2219,58.3005,300230.0
2024-03-04 15:50:00,59.31,59.35,59.29,59.3,509898.0,58.3103,58.3497,58.2907,58.3005,509898.0
2024-03-04 15:55:00,59.3,59.39,59.27,59.33,1436259.0,58.3005,58.389,58.271,58.33,1436259.0
2024-03-05 09:30:00,59.87,59.87,59.57,59.77,795461.0,58.8609,58.8609,58.566,58.7626,795461.0
2024-03-05 09:35:00,59.78,59.87,59.59,59.77,247786.0,58.7724,58.8609,58.5856,58.7626,247786.0
2024-03-05 09:40:00,59.77,59.82,59.73,59.78,221115.0,58.7626,58.8117,58.7233,58.7724,221115.0
2024-03-05 09:45:00,59.78,59.97,59.74,59.97,230065.0,58.7724,58.9592,58.7331,58.9592,230065.0
2024-03-05 09:50:00,59.97,60.07,59.96,60.0,396651.0,58.9592,59.0575,58.9494,58.9887,396651.0
2024-03-05 09:55:00,60.0,60.02,59.89,60.02,215278.0,58.9887,59.0084,58.8806,59.0084,215278.0
2024-03-05 10:00:00,60.01,60.22,60.0,60.14,240761.0,58.9985,59.205,58.9887,59.1264,240761.0
2024-03-05 10:05:00,60.14,60.19,60.0,60.01,234234.0,59.1264,59.1755,58.9887,58.9985,234234.0
2024-03-05 10:10:00,60.0,60.06,59.92,60.04,202057.0,58.9887,59.0477,58.9101,59.028,202057.0
2024-03-05 10:15:00,60.04,60.19,60.02,60.17,303222.0,59.028,59.1755,59.0084,59.1558,303222.0
2024-03-05 10:20:00,60.16,60.19,60.09,60.19,150856.0,59.146,59.1755,59.0772,59.1755,150856.0
2024-03-05 10:25:00,60.19,60.23,60.14,60.21,189717.0,59.1755,59.2148,59.1264,59.1952,189717.0
2024-03-05 10:30:00,60.21,60.34,60.18,60.3,249351.0,59.1952,59.323,59.1657,59.2837,249351.0
2024-03-05 10:35:00,60.29,60.32,60.25,60.26,196432.0,59.2738,59.3033,59.2345,59.2443,196432.0
2024-03-05 10:40:00,60.25,60.33,60.25,60.32,128870.0,59.2345,59.3131,59.2345,59.3033,128870.0
2024-03-05 10:45:00,60.32,60.33,60.24,60.25,110171.0,59.3033,59.3131,59.2247,59.2345,110171.0
2024-03-05 10:50:00,60.23,60.24,60.15,60.15,149440.0,59.2148,59.2247,59.1362,59.1362,149440.0
2024-03-05 10:55:00,60.15,60.23,60.13,60.22,136597.0,59.1362,59.2148,59.1165,59.205,136597.0
2024-03-05 11:00:00,60.22,60.23,60.13,60.13,101658.0,59.205,59.2148,59.1165,59.1165,101658.0
2024-03-05 11:05:00,60.13,60.16,60.11,60.15,92125.0,59.1165,59.146,59.0969,59.1362,92125.0
2024-03-05 11:10:00,60.13,60.19,60.13,60.18,57137.0,59.1165,59.1755,59.1165,59.1657,57137.0
2024-03-05 11:15:00,60.18,60.24,60.18,60.23,91208.0,59.1657,59.2247,59.1657,59.2148,91208.0
2024-03-05 11:20:00,60.23,60.25,60.1,60.1,141832.0,59.2148,59.2345,59.087,59.087,141832.0
2024-03-05 11:25:00,60.1,60.14,60.1,60.12,124718.0,59.087,59.1264,59.087,59.1067,124718.0
2024-03-05 11:30:00,60.12,60.14,60.08,60.08,284306.0,59.1067,59.1264,59.0674,59.0674,284306.0
2024-03-05 11:35:00,60.08,60.1,60.0,60.01,137748.0,59.0674,59.087,58.9887,58.9985,137748.0
2024-03-05 11:40:00,60.01,60.02,59.92,59.96,172384.0,58.9985,59.0084,58.9101,58.9494,172384.0
2024-03-05 11:45:00,59.96,60.04,59.91,60.03,125706.0,58.9494,59.028,58.9002,59.0182,125706.0
2024-03-05 11:50:00,60.03,60.04,59.98,60.01,120994.0,59.0182,59.028,58.969,58.9985,120994.0
2024-03-05 11:55:00,60.01,60.06,59.98,60.06,139616.0,58.9985,59.0477,58.969,59.0477,139616.0
2024-03-05 12:00:00,60.05,60.06,59.91,59.92,115227.0,59.0379,59.0477,58.9002,58.9101,115227.0
2024-03-05 12:05:00,59.92,59.94,59.88,59.91,93163.0,58.9101,58.9297,58.8707,58.9002,93163.0
2024-03-05 12:10:00,59.91,59.93,59.9,59.92,63632.0,58.9002,58.9199,58.8904,58.9101,63632.0
2024-03-05 12:15:00,59.93,59.98,59.92,59.94,120758.0,58.9199,58.969,58.9101,58.9297,120758.0
2024-03-05 12:20:00,59.94,59.99,59.91,59.98,80673.0,58.9297,58.9789,58.9002,58.969,80673.0
2024-03-05 12:25:00,59.98,60.0,59.94,59.96,66953.0,58.969,58.9887,58.9297,58.9494,66953.0
2024-03-05 12:30:00,59.96,60.0,59.92,59.98,110495.0,58.9494,58.9887,58.9101,58.969,110495.0
2024-03-05 12:35:00,59.98,60.03,59.97,59.98,69628.0,58.969,59.0182,58.9592,58.969,69628.0
2024-03-05 12:40:00,59.98,60.05,59.97,60.05,70389.0,58.969,59.0379,58.9592,59.0379,70389.0
2024-03-05 12:45:00,60.05,60.1,60.02,60.08,130759.0,59.0379,59.087,59.0084,59.0674,130759.0
2024-03-05 12:50:00,60.08,60.12,60.07,60.11,84041.0,59.0674,59.1067,59.0575,59.0969,84041.0
2024-03-05 12:55:00,60.12,60.17,60.09,60.16,86038.0,59.1067,59.1558,59.0772,59.146,86038.0
2024-03-05 13:00:00,60.16,60.2,60.14,60.19,117482.0,59.146,59.1853,59.1264,59.1755,117482.0
2024-03-05 13:05:00,60.19,60.24,60.18,60.24,95325.0,59.1755,59.2247,59.1657,59.2247,95325.0
2024-03-05 13:10:00,60.24,60.25,60.22,60.25,113642.0,59.2247,59.2345,59.205,59.2345,113642.0
2024-03-05 13:15:00,60.25,60.25,60.19,60.21,167881.0,59.2345,59.2345,59.1755,59.1952,167881.0
2024-03-05 13:20:00,60.2,60.21,60.17,60.18,89073.0,59.1853,59.1952,59.1558,59.1657,89073.0
2024-03-05 13:25:00,60.18,60.25,60.17,60.25,107679.0,59.1657,59.2345,59.1558,59.2345,107679.0
2024-03-05 13:30:00,60.25,60.31,60.22,60.31,178841.0,59.2345,59.2935,59.205,59.2935,178841.0
2024-03-05 13:35:00,60.3,60.32,60.29,60.3,128832.0,59.2837,59.3033,59.2738,59.2837,128832.0
2024-03-05 13:40:00,60.3,60.32,60.26,60.29,101851.0,59.2837,59.3033,59.2443,59.2738,101851.0
2024-03-05 13:45:00,60.28,60.33,60.27,60.27,118949.0,59.264,59.3131,59.2542,59.2542,118949.0
2024-03-05 13:50:00,60.28,60.34,60.27,60.33,101083.0,59.264,59.323,59.2542,59.3131,101083.0
2024-03-05 13:55:00,60.33,60.34,60.28,60.29,111822.0,59.3131,59.323,59.264,59.2738,111822.0
2024-03-05 14:00:00,60.29,60.3,60.18,60.21,109951.0,59.2738,59.2837,59.1657,59.1952,109951.0
2024-03-05 14:05:00,60.22,60.22,60.18,60.19,101187.0,59.205,59.205,59.1657,59.1755,101187.0
2024-03-05 14:10:00,60.19,60.21,60.18,60.19,85181.0,59.1755,59.1952,59.1657,59.1755,85181.0
2024-03-05 14:15:00,60.19,60.23,60.18,60.23,90461.0,59.1755,59.2148,59.1657,59.2148,90461.0
2024-03-05 14:20:00,60.23,60.24,60.21,60.22,89202.0,59.2148,59.2247,59.1952,59.205,89202.0
2024-03-05 14:25:00,60.22,60.22,60.2,60.22,70440.0,59.205,59.205,59.1853,59.205,70440.0
2024-03-05 14:30:00,60.22,60.22,60.13,60.18,121940.0,59.205,59.205,59.1165,59.1657,121940.0
2024-03-05 14:35:00,60.17,60.22,60.16,60.22,82434.0,59.1558,59.205,59.146,59.205,82434.0
2024-03-05 14:40:00,60.22,60.22,60.17,60.2,86817.0,59.205,59.205,59.1558,59.1853,86817.0
2024-03-05 14:45:00,60.2,60.22,60.19,60.22,150876.0,59.1853,59.205,59.1755,59.205,150876.0
2024-03-05 14:50:00,60.22,60.24,60.19,60.2,120342.0,59.205,59.2247,59.1755,59.1853,120342.0
2024-03-05 14:55:00,60.21,60.25,60.2,60.25,102122.0,59.1952,59.2345,59.1853,59.2345,102122.0
2024-03-05 15:00:00,60.24,60.25,60.2,60.22,131114.0,59.2247,59.2345,59.1853,59.205,131114.0
2024-03-05 15:05:00,60.22,60.23,60.14,60.14,186096.0,59.205,59.2148,59.1264,59.1264,186096.0
2024-03-05 15:10:00,60.15,60.15,60.03,60.04,141279.0,59.1362,59.1362,59.0182,59.028,141279.0
2024-03-05 15:15:00,60.04,60.05,60.01,60.03,150900.0,59.028,59.0379,58.9985,59.0182,150900.0
2024-03-05 15:20:00,60.03,60.04,59.95,59.96,165438.0,59.0182,59.028,58.9396,58.9494,165438.0
2024-03-05 15:25:00,59.96,59.97,59.91,59.92,199506.0,58.9494,58.9592,58.9002,58.9101,199506.0
2024-03-05 15:30:00,59.92,60.02,59.91,60.02,215920.0,58.9101,59.0084,58.9002,59.0084,215920.0
2024-03-05 15:35:00,60.02,60.03,59.97,59.98,134074.0,59.0084,59.0182,58.9592,58.969,134074.0
2024-03-05 15:40:00,59.98,60.02,59.98,60.01,197329.0,58.969,59.0084,58.969,58.9985,197329.0
2024-03-05 15:45:00,60.0,60.04,59.99,60.03,254573.0,58.9887,59.028,58.9789,59.0182,254573.0
2024-03-05 15:50:00,60.04,60.1,60.03,60.06,479746.0,59.028,59.087,59.0182,59.0477,479746.0
2024-03-05 15:55:00,60.06,60.13,60.02,60.04,1079921.0,59.0477,59.1165,59.0084,59.028,1079921.0
2024-03-06 09:30:00,60.12,60.23,60.04,60.19,400593.0,59.1067,59.2148,59.028,59.1755,400593.0
2024-03-06 09:35:00,60.2,60.28,60.17,60.22,157886.0,59.1853,59.264,59.1558,59.205,157886.0
2024-03-06 09:40:00,60.22,60.35,60.21,60.34,160178.0,59.205,59.3328,59.1952,59.323,160178.0
2024-03-06 09:45:00,60.34,60.35,60.17,60.23,134067.0,59.323,59.3328,59.1558,59.2148,134067.0
2024-03-06 09:50:00,60.23,60.28,60.18,60.19,102862.0,59.2148,59.264,59.1657,59.1755,102862.0
2024-03-06 09:55:00,60.2,60.25,60.17,60.21,134835.0,59.1853,59.2345,59.1558,59.1952,134835.0
2024-03-06 10:00:00,60.22,60.28,60.15,60.17,141687.0,59.205,59.264,59.1362,59.1558,141687.0
2024-03-06 10:05:00,60.18,60.24,60.16,60.16,107301.0,59.1657,59.2247,59.146,59.146,107301.0
2024-03-06 10:10:00,60.16,60.19,60.1,60.12,97427.0,59.146,59.1755,59.087,59.1067,97427.0
2024-03-06 10:15:00,60.13,60.13,60.04,60.06,99127.0,59.1165,59.1165,59.028,59.0477,99127.0
2024-03-06 10:20:00,60.05,60.14,60.05,60.11,88437.0,59.0379,59.1264,59.0379,59.0969,88437.0
2024-03-06 10:25:00,60.11,60.13,60.08,60.1,80796.0,59.0969,59.1165,59.0674,59.087,80796.0
2024-03-06 10:30:00,60.09,60.17,60.06,60.16,83424.0,59.0772,59.1558,59.0477,59.146,83424.0
2024-03-06 10:35:00,60.16,60.3,60.16,60.27,110193.0,59.146,59.2837,59.146,59.2542,110193.0
2024-03-06 10:40:00,60.27,60.28,60.21,60.27,116811.0,59.2542,59.264,59.1952,59.2542,116811.0
2024-03-06 10:45:00,60.27,60.33,60.2,60.22,122202.0,59.2542,59.3131,59.1853,59.205,122202.0
2024-03-06 10:50:00,60.22,60.26,60.2,60.24,85512.0,59.205,59.2443,59.1853,59.2247,85512.0
2024-03-06 10:55:00,60.25,60.28,60.2,60.24,98030.0,59.2345,59.264,59.1853,59.2247,98030.0
2024-03-06 11:00:00,60.25,60.28,60.23,60.26,61591.0,59.2345,59.264,59.2148,59.2443,61591.0
2024-03-06 11:05:00,60.26,60.38,60.25,60.33,95757.0,59.2443,59.3623,59.2345,59.3131,95757.0
2024-03-06 11:10:00,60.35,60.4,60.33,60.4,76541.0,59.3328,59.382,59.3131,59.382,76541.0
2024-03-06 11:15:00,60.4,60.43,60.37,60.39,95562.0,59.382,59.4115,59.3525,59.3721,95562.0
2024-03-06 11:20:00,60.39,60.4,60.36,60.39,64509.0,59.3721,59.382,59.3426,59.3721,64509.0
2024-03-06 11:25:00,60.4,60.4,60.35,60.37,92049.0,59.382,59.382,59.3328,59.3525,92049.0
2024-03-06 11:30:00,60.38,60.39,60.35,60.38,71456.0,59.3623,59.3721,59.3328,59.3623,71456.0
2024-03-06 11:35:00,60.39,60.42,60.36,60.38,96731.0,59.3721,59.4016,59.3426,59.3623,96731.0
2024-03-06 11:40:00,60.38,60.42,60.37,60.4,67484.0,59.3623,59.4016,59.3525,59.382,67484.0
2024-03-06 11:45:00,60.4,60.44,60.39,60.44,65789.0,59.382,59.4213,59.3721,59.4213,65789.0
2024-03-06 11:50:00,60.44,60.48,60.43,60.47,121890.0,59.4213,59.4606,59.4115,59.4508,121890.0
2024-03-06 11:55:00,60.48,60.49,60.47,60.48,60046.0,59.4606,59.4705,59.4508,59.4606,60046.0
2024-03-06 12:00:00,60.48,60.52,60.42,60.45,124060.0,59.4606,59.4999,59.4016,59.4311,124060.0
2024-03-06 12:05:00,60.45,60.52,60.43,60.51,80008.0,59.4311,59.4999,59.4115,59.4901,80008.0
2024-03-06 12:10:00,60.52,60.56,60.51,60.55,80481.0,59.4999,59.5393,59.4901,59.5294,80481.0
2024-03-06 12:15:00,60.55,60.56,60.45,60.45,62785.0,59.5294,59.5393,59.4311,59.4311,62785.0
2024-03-06 12:20:00,60.45,60.52,60.41,60.52,71449.0,59.4311,59.4999,59.3918,59.4999,71449.0
2024-03-06 12:25:00,60.52,60.52,60.45,60.46,95783.0,59.4999,59.4999,59.4311,59.441,95783.0
2024-03-06 12:30:00,60.46,60.54,60.45,60.48,56225.0,59.441,59.5196,59.4311,59.4606,56225.0
2024-03-06 12:35:00,60.48,60.51,60.47,60.5,84411.0,59.4606,59.4901,59.4508,59.4803,84411.0
2024-03-06 12:40:00,60.5,60.51,60.47,60.51,51620.0,59.4803,59.4901,59.4508,59.4901,51620.0
2024-03-06 12:45:00,60.51,60.51,60.46,60.48,58698.0,59.4901,59.4901,59.441,59.4606,58698.0
2024-03-06 12:50:00,60.48,60.51,60.46,60.48,67878.0,59.4606,59.4901,59.441,59.4606,67878.0
2024-03-06 12:55:00,60.47,60.48,60.43,60.46,53148.0,59.4508,59.4606,59.4115,59.441,53148.0
2024-03-06 13:00:00,60.45,60.46,60.4,60.42,53740.0,59.4311,59.441,59.382,59.4016,53740.0
2024-03-06 13:05:00,60.42,60.42,60.34,60.34,57886.0,59.4016,59.4016,59.323,59.323,57886.0
2024-03-06 13:10:00,60.35,60.42,60.33,60.41,45951.0,59.3328,59.4016,59.3131,59.3918,45951.0
2024-03-06 13:15:00,60.42,60.48,60.41,60.48,63185.0,59.4016,59.4606,59.3918,59.4606,63185.0
2024-03-06 13:20:00,60.48,60.5,60.46,60.47,50745.0,59.4606,59.4803,59.441,59.4508,50745.0
2024-03-06 13:25:00,60.47,60.5,60.46,60.5,52787.0,59.4508,59.4803,59.441,59.4803,52787.0
2024-03-06 13:30:00,60.5,60.51,60.34,60.4,86096.0,59.4803,59.4901,59.323,59.382,86096.0
2024-03-06 13:35:00,60.4,60.41,60.33,60.4,56486.0,59.382,59.3918,59.3131,59.382,56486.0
2024-03-06 13:40:00,60.4,60.45,60.37,60.39,73869.0,59.382,59.4311,59.3525,59.3721,73869.0
2024-03-06 13:45:00,60.38,60.4,60.29,60.3,73791.0,59.3623,59.382,59.2738,59.2837,73791.0
2024-03-06 13:50:00,60.3,60.36,60.28,60.34,57436.0,59.2837,59.3426,59.264,59.323,57436.0
2024-03-06 13:55:00,60.34,60.4,60.33,60.4,62252.0,59.323,59.382,59.3131,59.382,62252.0
2024-03-06 14:00:00,60.4,60.42,60.33,60.35,78003.0,59.382,59.4016,59.3131,59.3328,78003.0
2024-03-06 14:05:00,60.34,60.41,60.34,60.39,66612.0,59.323,59.3918,59.323,59.3721,66612.0
2024-03-06 14:10:00,60.38,60.41,60.35,60.37,69144.0,59.3623,59.3918,59.3328,59.3525,69144.0
2024-03-06 14:15:00,60.36,60.38,60.34,60.36,65193.0,59.3426,59.3623,59.323,59.3426,65193.0
2024-03-06 14:20:00,60.36,60.38,60.31,60.38,68313.0,59.3426,59.3623,59.2935,59.3623,68313.0
2024-03-06 14:25:00,60.37,60.38,60.32,60.36,66038.0,59.3525,59.3623,59.3033,59.3426,66038.0
2024-03-06 14:30:00,60.36,60.38,60.33,60.37,80497.0,59.3426,59.3623,59.3131,59.3525,80497.0
2024-03-06 14:35:00,60.36,60.4,60.35,60.36,90217.0,59.3426,59.382,59.3328,59.3426,90217.0
2024-03-06 14:40:00,60.36,60.39,60.34,60.36,53851.0,59.3426,59.3721,59.323,59.3426,53851.0
2024-03-06 14:45:00,60.35,60.35,60.28,60.32,79970.0,59.3328,59.3328,59.264,59.3033,79970.0
2024-03-06 14:50:00,60.32,60.4,60.32,60.39,86540.0,59.3033,59.382,59.3033,59.3721,86540.0
2024-03-06 14:55:00,60.39,60.4,60.35,60.4,83238.0,59.3721,59.382,59.3328,59.382,83238.0
2024-03-06 15:00:00,60.4,60.4,60.35,60.39,90170.0,59.382,59.382,59.3328,59.3721,90170.0
2024-03-06 15:05:00,60.39,60.44,60.38,60.44,71383.0,59.3721,59.4213,59.3623,59.4213,71383.0
2024-03-06 15:10:00,60.44,60.48,60.37,60.39,92613.0,59.4213,59.4606,59.3525,59.3721,92613.0
2024-03-06 15:15:00,60.39,60.45,60.38,60.44,79361.0,59.3721,59.4311,59.3623,59.4213,79361.0
2024-03-06 15:20:00,60.44,60.44,60.35,60.36,91148.0,59.4213,59.4213,59.3328,59.3426,91148.0
2024-03-06 15:25:00,60.37,60.4,60.35,60.39,98207.0,59.3525,59.382,59.3328,59.3721,98207.0
2024-03-06 15:30:00,60.39,60.43,60.37,60.42,95352.0,59.3721,59.4115,59.3525,59.4016,95352.0
2024-03-06 15:35:00,60.42,60.48,60.4,60.47,130665.0,59.4016,59.4606,59.382,59.4508,130665.0
2024-03-06 15:40:00,60.47,60.49,60.41,60.44,130654.0,59.4508,59.4705,59.3918,59.4213,130654.0
2024-03-06 15:45:00,60.44,60.52,60.43,60.5,164689.0,59.4213,59.4999,59.4115,59.4803,164689.0
2024-03-06 15:50:00,60.51,60.55,60.48,60.54,342503.0,59.4901,59.5294,59.4606,59.5196,342503.0
2024-03-06 15:55:00,60.54,60.62,60.53,60.55,819264.0,59.5196,59.5983,59.5098,59.5294,819264.0
2024-03-07 09:30:00,61.0,61.07,60.72,60.83,415524.0,59.9719,60.0407,59.6966,59.8047,415524.0
2024-03-07 09:35:00,60.83,60.88,60.71,60.79,105862.0,59.8047,59.8539,59.6867,59.7654,105862.0
2024-03-07 09:40:00,60.79,60.84,60.69,60.79,111156.0,59.7654,59.8146,59.6671,59.7654,111156.0
2024-03-07 09:45:00,60.8,60.87,60.74,60.86,106938.0,59.7752,59.844,59.7162,59.8342,106938.0
2024-03-07 09:50:00,60.85,60.9,60.78,60.78,89980.0,59.8244,59.8735,59.7556,59.7556,89980.0
2024-03-07 09:55:00,60.78,60.81,60.69,60.76,97486.0,59.7556,59.7851,59.6671,59.7359,97486.0
2024-03-07 10:00:00,60.75,60.77,60.71,60.73,57995.0,59.7261,59.7457,59.6867,59.7064,57995.0
2024-03-07 10:05:00,60.74,60.76,60.69,60.71,74320.0,59.7162,59.7359,59.6671,59.6867,74320.0
2024-03-07 10:10:00,60.7,60.72,60.65,60.65,90238.0,59.6769,59.6966,59.6278,59.6278,90238.0
2024-03-07 10:15:00,60.64,60.65,60.58,60.6,86258.0,59.6179,59.6278,59.5589,59.5786,86258.0
2024-03-07 10:20:00,60.6,60.63,60.51,60.58,89403.0,59.5786,59.6081,59.4901,59.5589,89403.0
2024-03-07 10:25:00,60.58,60.66,60.57,60.61,69532.0,59.5589,59.6376,59.5491,59.5884,69532.0
2024-03-07 10:30:00,60.62,60.62,60.52,60.53,62572.0,59.5983,59.5983,59.4999,59.5098,62572.0
2024-03-07 10:35:00,60.54,60.55,60.43,60.44,105662.0,59.5196,59.5294,59.4115,59.4213,105662.0
2024-03-07 10:40:00,60.44,60.54,60.44,60.54,100373.0,59.4213,59.5196,59.4213,59.5196,100373.0
2024-03-07 10:45:00,60.54,60.59,60.53,60.57,100382.0,59.5196,59.5688,59.5098,59.5491,100382.0
2024-03-07 10:50:00,60.58,60.62,60.54,60.54,70897.0,59.5589,59.5983,59.5196,59.5196,70897.0
2024-03-07 10:55:00,60.54,60.59,60.52,60.55,85935.0,59.5196,59.5688,59.4999,59.5294,85935.0
2024-03-07 11:00:00,60.55,60.57,60.51,60.55,61492.0,59.5294,59.5491,59.4901,59.5294,61492.0
2024-03-07 11:05:00,60.55,60.55,60.47,60.48,149472.0,59.5294,59.5294,59.4508,59.4606,149472.0
2024-03-07 11:10:00,60.48,60.59,60.47,60.57,93043.0,59.4606,59.5688,59.4508,59.5491,93043.0
2024-03-07 11:15:00,60.57,60.61,60.56,60.58,71709.0,59.5491,59.5884,59.5393,59.5589,71709.0
2024-03-07 11:20:00,60.59,60.69,60.58,60.67,76975.0,59.5688,59.6671,59.5589,59.6474,76975.0
2024-03-07 11:25:00,60.67,60.68,60.59,60.59,65908.0,59.6474,59.6572,59.5688,59.5688,65908.0
2024-03-07 11:30:00,60.59,60.61,60.56,60.6,71609.0,59.5688,59.5884,59.5393,59.5786,71609.0
2024-03-07 11:35:00,60.6,60.63,60.56,60.62,99523.0,59.5786,59.6081,59.5393,59.5983,99523.0
2024-03-07 11:40:00,60.61,60.62,60.58,60.6,73099.0,59.5884,59.5983,59.5589,59.5786,73099.0
2024-03-07 11:45:00,60.59,60.63,60.59,60.61,68525.0,59.5688,59.6081,59.5688,59.5884,68525.0
2024-03-07 11:50:00,60.62,60.62,60.57,60.58,55580.0,59.5983,59.5983,59.5491,59.5589,55580.0
2024-03-07 11:55:00,60.57,60.63,60.57,60.63,76625.0,59.5491,59.6081,59.5491,59.6081,76625.0
2024-03-07 12:00:00,60.62,60.65,60.61,60.62,70227.0,59.5983,59.6278,59.5884,59.5983,70227.0
2024-03-07 12:05:00,60.62,60.63,60.58,60.58,49193.0,59.5983,59.6081,59.5589,59.5589,49193.0
2024-03-07 12:10:00,60.57,60.61,60.57,60.57,55504.0,59.5491,59.5884,59.5491,59.5491,55504.0
2024-03-07 12:15:00,60.58,60.63,60.57,60.62,57400.0,59.5589,59.6081,59.5491,59.5983,57400.0
2024-03-07 12:20:00,60.63,60.63,60.56,60.58,50363.0,59.6081,59.6081,59.5393,59.5589,50363.0
2024-03-07 12:25:00,60.57,60.58,60.53,60.54,60972.0,59.5491,59.5589,59.5098,59.5196,60972.0
2024-03-07 12:30:00,60.53,60.54,60.5,60.53,54237.0,59.5098,59.5196,59.4803,59.5098,54237.0
2024-03-07 12:35:00,60.53,60.56,60.52,60.55,76722.0,59.5098,59.5393,59.4999,59.5294,76722.0
2024-03-07 12:40:00,60.55,60.56,60.52,60.55,61167.0,59.5294,59.5393,59.4999,59.5294,61167.0
2024-03-07 12:45:00,60.55,60.55,60.51,60.51,64565.0,59.5294,59.5294,59.4901,59.4901,64565.0
2024-03-07 12:50:00,60.51,60.53,60.49,60.52,55971.0,59.4901,59.5098,59.4705,59.4999,55971.0
2024-03-07 12:55:00,60.53,60.56,60.5,60.55,68569.0,59.5098,59.5393,59.4803,59.5294,68569.0
2024-03-07 13:00:00,60.55,60.57,60.55,60.57,44425.0,59.5294,59.5491,59.5294,59.5491,44425.0
2024-03-07 13:05:00,60.56,60.57,60.51,60.55,88963.0,59.5393,59.5491,59.4901,59.5294,88963.0
2024-03-07 13:10:00,60.54,60.57,60.54,60.55,58438.0,59.5196,59.5491,59.5196,59.5294,58438.0
2024-03-07 13:15:00,60.55,60.59,60.55,60.58,35802.0,59.5294,59.5688,59.5294,59.5589,35802.0
2024-03-07 13:20:00,60.59,60.62,60.57,60.62,150227.0,59.5688,59.5983,59.5491,59.5983,150227.0
2024-03-07 13:25:00,60.62,60.64,60.58,60.64,83880.0,59.5983,59.6179,59.5589,59.6179,83880.0
2024-03-07 13:30:00,60.64,60.65,60.6,60.63,82420.0,59.6179,59.6278,59.5786,59.6081,82420.0
2024-03-07 13:35:00,60.64,60.64,60.61,60.63,55508.0,59.6179,59.6179,59.5884,59.6081,55508.0
2024-03-07 13:40:00,60.63,60.7,60.62,60.68,70156.0,59.6081,59.6769,59.5983,59.6572,70156.0
2024-03-07 13:45:00,60.68,60.72,60.67,60.71,54178.0,59.6572,59.6966,59.6474,59.6867,54178.0
2024-03-07 13:50:00,60.71,60.72,60.68,60.68,57304.0,59.6867,59.6966,59.6572,59.6572,57304.0
2024-03-07 13:55:00,60.69,60.72,60.68,60.68,70599.0,59.6671,59.6966,59.6572,59.6572,70599.0
2024-03-07 14:00:00,60.69,60.71,60.66,60.71,65274.0,59.6671,59.6867,59.6376,59.6867,65274.0
2024-03-07 14:05:00,60.7,60.72,60.66,60.67,67626.0,59.6769,59.6966,59.6376,59.6474,67626.0
2024-03-07 14:10:00,60.67,60.69,60.64,60.65,92459.0,59.6474,59.6671,59.6179,59.6278,92459.0
2024-03-07 14:15:00,60.65,60.71,60.64,60.7,87579.0,59.6278,59.6867,59.6179,59.6769,87579.0
2024-03-07 14:20:00,60.7,60.7,60.55,60.59,135031.0,59.6769,59.6769,59.5294,59.5688,135031.0
2024-03-07 14:25:00,60.59,60.6,60.56,60.59,82408.0,59.5688,59.5786,59.5393,59.5688,82408.0
2024-03-07 14:30:00,60.59,60.59,60.57,60.58,57570.0,59.5688,59.5688,59.5491,59.5589,57570.0
2024-03-07 14:35:00,60.57,60.58,60.53,60.56,93404.0,59.5491,59.5589,59.5098,59.5393,93404.0
2024-03-07 14:40:00,60.57,60.58,60.52,60.53,84742.0,59.5491,59.5589,59.4999,59.5098,84742.0
2024-03-07 14:45:00,60.54,60.59,60.52,60.53,87189.0,59.5196,59.5688,59.4999,59.5098,87189.0
2024-03-07 14:50:00,60.53,60.55,60.52,60.54,58711.0,59.5098,59.5294,59.4999,59.5196,58711.0
2024-03-07 14:55:00,60.54,60.55,60.51,60.51,100204.0,59.5196,59.5294,59.4901,59.4901,100204.0
2024-03-07 15:00:00,60.51,60.51,60.39,60.42,179707.0,59.4901,59.4901,59.3721,59.4016,179707.0
2024-03-07 15:05:00,60.42,60.42,60.35,60.36,137453.0,59.4016,59.4016,59.3328,59.3426,137453.0
2024-03-07 15:10:00,60.36,60.45,60.36,60.45,153805.0,59.3426,59.4311,59.3426,59.4311,153805.0
2024-03-07 15:15:00,60.45,60.45,60.42,60.44,111085.0,59.4311,59.4311,59.4016,59.4213,111085.0
2024-03-07 15:20:00,60.44,60.49,60.43,60.48,94751.0,59.4213,59.4705,59.4115,59.4606,94751.0
2024-03-07 15:25:00,60.48,60.49,60.42,60.42,123752.0,59.4606,59.4705,59.4016,59.4016,123752.0
2024-03-07 15:30:00,60.42,60.49,60.41,60.47,127360.0,59.4016,59.4705,59.3918,59.4508,127360.0
2024-03-07 15:35:00,60.46,60.47,60.41,60.41,112199.0,59.441,59.4508,59.3918,59.3918,112199.0
2024-03-07 15:40:00,60.41,60.44,60.39,60.43,194621.0,59.3918,59.4213,59.3721,59.4115,194621.0
2024-03-07 15:45:00,60.43,60.43,60.37,60.4,206025.0,59.4115,59.4115,59.3525,59.382,206025.0
2024-03-07 15:50:00,60.4,60.5,60.36,60.5,465178.0,59.382,59.4803,59.3426,59.4803,465178.0
2024-03-07 15:55:00,60.5,60.5,60.34,60.35,1094168.0,59.4803,59.4803,59.323,59.3328,1094168.0
2024-03-08 09:30:00,60.0,60.09,59.76,60.0,469405.0,58.9887,59.0772,58.7528,58.9887,469405.0
2024-03-08 09:35:00,59.98,60.02,59.73,59.85,144429.0,58.969,59.0084,58.7233,58.8412,144429.0
2024-03-08 09:40:00,59.84,59.87,59.78,59.85,145452.0,58.8314,58.8609,58.7724,58.8412,145452.0
2024-03-08 09:45:00,59.84,60.08,59.84,60.07,194017.0,58.8314,59.0674,58.8314,59.0575,194017.0
2024-03-08 09:50:00,60.08,60.09,60.0,60.08,125812.0,59.0674,59.0772,58.9887,59.0674,125812.0
2024-03-08 09:55:00,60.08,60.13,60.03,60.11,160457.0,59.0674,59.1165,59.0182,59.0969,160457.0
2024-03-08 10:00:00,60.11,60.22,60.05,60.16,136163.0,59.0969,59.205,59.0379,59.146,136163.0
2024-03-08 10:05:00,60.16,60.2,59.98,60.0,197769.0,59.146,59.1853,58.969,58.9887,197769.0
2024-03-08 10:10:00,59.99,60.06,59.98,60.03,169443.0,58.9789,59.0477,58.969,59.0182,169443.0
2024-03-08 10:15:00,60.03,60.06,59.92,59.93,144589.0,59.0182,59.0477,58.9101,58.9199,144589.0
2024-03-08 10:20:00,59.94,60.04,59.93,60.01,132603.0,58.9297,59.028,58.9199,58.9985,132603.0
2024-03-08 10:25:00,60.01,60.04,59.93,59.94,173704.0,58.9985,59.028,58.9199,58.9297,173704.0
2024-03-08 10:30:00,59.95,59.95,59.9,59.92,109423.0,58.9396,58.9396,58.8904,58.9101,109423.0
2024-03-08 10:35:00,59.92,59.93,59.86,59.87,101098.0,58.9101,58.9199,58.8511,58.8609,101098.0
2024-03-08 10:40:00,59.88,59.93,59.85,59.87,95720.0,58.8707,58.9199,58.8412,58.8609,95720.0
2024-03-08 10:45:00,59.86,59.94,59.82,59.92,127595.0,58.8511,58.9297,58.8117,58.9101,127595.0
2024-03-08 10:50:00,59.91,59.92,59.82,59.84,82931.0,58.9002,58.9101,58.8117,58.8314,82931.0
2024-03-08 10:55:00,59.84,59.94,59.83,59.93,95255.0,58.8314,58.9297,58.8216,58.9199,95255.0
2024-03-08 11:00:00,59.93,59.94,59.85,59.93,109213.0,58.9199,58.9297,58.8412,58.9199,109213.0
2024-03-08 11:05:00,59.93,59.97,59.9,59.93,87204.0,58.9199,58.9592,58.8904,58.9199,87204.0
2024-03-08 11:10:00,59.93,59.94,59.85,59.93,70099.0,58.9199,58.9297,58.8412,58.9199,70099.0
2024-03-08 11:15:00,59.92,60.01,59.92,59.99,113976.0,58.9101,58.9985,58.9101,58.9789,113976.0
2024-03-08 11:20:00,60.0,60.09,59.99,60.03,92488.0,58.9887,59.0772,58.9789,59.0182,92488.0
2024-03-08 11:25:00,60.03,60.1,60.01,60.1,66651.0,59.0182,59.087,58.9985,59.087,66651.0
2024-03-08 11:30:00,60.1,60.22,60.09,60.17,120561.0,59.087,59.205,59.0772,59.1558,120561.0
2024-03-08 11:35:00,60.18,60.18,60.09,60.11,58042.0,59.1657,59.1657,59.0772,59.0969,58042.0
2024-03-08 11:40:00,60.1,60.11,60.03,60.08,74827.0,59.087,59.0969,59.0182,59.0674,74827.0
2024-03-08 11:45:00,60.08,60.14,60.04,60.11,85042.0,59.0674,59.1264,59.028,59.0969,85042.0
2024-03-08 11:50:00,60.1,60.16,60.09,60.12,65313.0,59.087,59.146,59.0772,59.1067,65313.0
2024-03-08 11:55:00,60.12,60.12,60.03,60.08,52416.0,59.1067,59.1067,59.0182,59.0674,52416.0
2024-03-08 12:00:00,60.07,60.14,60.07,60.07,70459.0,59.0575,59.1264,59.0575,59.0575,70459.0
2024-03-08 12:05:00,60.06,60.11,60.06,60.11,55527.0,59.0477,59.0969,59.0477,59.0969,55527.0
2024-03-08 12:10:00,60.11,60.15,60.09,60.11,52253.0,59.0969,59.1362,59.0772,59.0969,52253.0
2024-03-08 12:15:00,60.11,60.11,60.04,60.08,47256.0,59.0969,59.0969,59.028,59.0674,47256.0
2024-03-08 12:20:00,60.08,60.08,60.04,60.06,44976.0,59.0674,59.0674,59.028,59.0477,44976.0
2024-03-08 12:25:00,60.06,60.08,60.04,60.08,46986.0,59.0477,59.0674,59.028,59.0674,46986.0
2024-03-08 12:30:00,60.07,60.14,60.06,60.14,64314.0,59.0575,59.1264,59.0477,59.1264,64314.0
2024-03-08 12:35:00,60.14,60.15,60.07,60.12,49739.0,59.1264,59.1362,59.0575,59.1067,49739.0
2024-03-08 12:40:00,60.13,60.14,60.07,60.08,36068.0,59.1165,59.1264,59.0575,59.0674,36068.0
2024-03-08 12:45:00,60.08,60.09,60.05,60.06,45368.0,59.0674,59.0772,59.0379,59.0477,45368.0
2024-03-08 12:50:00,60.07,60.07,60.01,60.02,42752.0,59.0575,59.0575,58.9985,59.0084,42752.0
2024-03-08 12:55:00,60.02,60.12,60.01,60.11,72834.0,59.0084,59.1067,58.9985,59.0969,72834.0
2024-03-08 13:00:00,60.1,60.12,60.06,60.07,40382.0,59.087,59.1067,59.0477,59.0575,40382.0
2024-03-08 13:05:00,60.07,60.1,60.04,60.09,44337.0,59.0575,59.087,59.028,59.0772,44337.0
2024-03-08 13:10:00,60.08,60.13,60.07,60.13,45880.0,59.0674,59.1165,59.0575,59.1165,45880.0
2024-03-08 13:15:00,60.13,60.2,60.12,60.15,53067.0,59.1165,59.1853,59.1067,59.1362,53067.0
2024-03-08 13:20:00,60.15,60.16,60.11,60.15,48021.0,59.1362,59.146,59.0969,59.1362,48021.0
2024-03-08 13:25:00,60.14,60.17,60.14,60.15,32886.0,59.1264,59.1558,59.1264,59.1362,32886.0
2024-03-08 13:30:00,60.14,60.16,60.11,60.12,38156.0,59.1264,59.146,59.0969,59.1067,38156.0
2024-03-08 13:35:00,60.11,60.12,60.07,60.08,62088.0,59.0969,59.1067,59.0575,59.0674,62088.0
2024-03-08 13:40:00,60.08,60.09,60.04,60.07,38987.0,59.0674,59.0772,59.028,59.0575,38987.0
2024-03-08 13:45:00,60.07,60.09,60.06,60.07,37052.0,59.0575,59.0772,59.0477,59.0575,37052.0
2024-03-08 13:50:00,60.06,60.1,60.04,60.05,53634.0,59.0477,59.087,59.028,59.0379,53634.0
2024-03-08 13:55:00,60.06,60.07,60.03,60.05,39301.0,59.0477,59.0575,59.0182,59.0379,39301.0
2024-03-08 14:00:00,60.05,60.13,60.05,60.08,94465.0,59.0379,59.1165,59.0379,59.0674,94465.0
2024-03-08 14:05:00,60.09,60.12,60.08,60.1,48863.0,59.0772,59.1067,59.0674,59.087,48863.0
2024-03-08 14:10:00,60.09,60.11,60.08,60.11,37013.0,59.0772,59.0969,59.0674,59.0969,37013.0
2024-03-08 14:15:00,60.11,60.12,60.08,60.09,61953.0,59.0969,59.1067,59.0674,59.0772,61953.0
2024-03-08 14:20:00,60.09,60.16,60.08,60.14,54677.0,59.0772,59.146,59.0674,59.1264,54677.0
2024-03-08 14:25:00,60.15,60.16,60.11,60.15,40979.0,59.1362,59.146,59.0969,59.1362,40979.0
2024-03-08 14:30:00,60.16,60.18,60.14,60.16,63153.0,59.146,59.1657,59.1264,59.146,63153.0
2024-03-08 14:35:00,60.16,60.17,60.12,60.14,44743.0,59.146,59.1558,59.1067,59.1264,44743.0
2024-03-08 14:40:00,60.14,60.16,60.12,60.15,36655.0,59.1264,59.146,59.1067,59.1362,36655.0
2024-03-08 14:45:00,60.15,60.16,60.11,60.11,49239.0,59.1362,59.146,59.0969,59.0969,49239.0
2024-03-08 14:50:00,60.12,60.2,60.11,60.15,82783.0,59.1067,59.1853,59.0969,59.1362,82783.0
2024-03-08 14:55:00,60.15,60.18,60.12,60.16,173375.0,59.1362,59.1657,59.1067,59.146,173375.0
2024-03-08 15:00:00,60.15,60.17,60.14,60.15,73890.0,59.1362,59.1558,59.1264,59.1362,73890.0
2024-03-08 15:05:00,60.15,60.24,60.14,60.2,153031.0,59.1362,59.2247,59.1264,59.1853,153031.0
2024-03-08 15:10:00,60.2,60.2,60.12,60.16,115383.0,59.1853,59.1853,59.1067,59.146,115383.0
2024-03-08 15:15:00,60.17,60.17,60.11,60.13,100565.0,59.1558,59.1558,59.0969,59.1165,100565.0
2024-03-08 15:20:00,60.13,60.14,60.09,60.1,88134.0,59.1165,59.1264,59.0772,59.087,88134.0
2024-03-08 15:25:00,60.1,60.12,60.02,60.04,102442.0,59.087,59.1067,59.0084,59.028,102442.0
2024-03-08 15:30:00,60.04,60.12,60.03,60.12,112374.0,59.028,59.1067,59.0182,59.1067,112374.0
2024-03-08 15:35:00,60.11,60.28,60.09,60.14,257667.0,59.0969,59.264,59.0772,59.1264,257667.0
2024-03-08 15:40:00,60.15,60.19,60.14,60.19,114608.0,59.1362,59.1755,59.1264,59.1755,114608.0
2024-03-08 15:45:00,60.19,60.22,60.13,60.16,200971.0,59.1755,59.205,59.1165,59.146,200971.0
2024-03-08 15:50:00,60.16,60.23,60.15,60.2,280037.0,59.146,59.2148,59.1362,59.1853,280037.0
2024-03-08 15:55:00,60.19,60.21,60.1,60.1,878499.0,59.1755,59.1952,59.087,59.087,878499.0
2024-03-11 09:30:00,60.1,60.3,60.06,60.28,373666.0,59.087,59.2837,59.0477,59.264,373666.0
2024-03-11 09:35:00,60.29,60.29,60.01,60.07,297478.0,59.2738,59.2738,58.9985,59.0575,297478.0
2024-03-11 09:40:00,60.07,60.2,60.04,60.2,140936.0,59.0575,59.1853,59.028,59.1853,140936.0
2024-03-11 09:45:00,60.2,60.26,60.13,60.23,230423.0,59.1853,59.2443,59.1165,59.2148,230423.0
2024-03-11 09:50:00,60.21,60.25,60.19,60.2,79026.0,59.1952,59.2345,59.1755,59.1853,79026.0
2024-03-11 09:55:00,60.2,60.21,60.09,60.16,92397.0,59.1853,59.1952,59.0772,59.146,92397.0
2024-03-11 10:00:00,60.16,60.2,60.12,60.16,91545.0,59.146,59.1853,59.1067,59.146,91545.0
2024-03-11 10:05:00,60.16,60.17,60.01,60.04,101072.0,59.146,59.1558,58.9985,59.028,101072.0
2024-03-11 10:10:00,60.04,60.05,59.98,60.01,104504.0,59.028,59.0379,58.969,58.9985,104504.0
2024-03-11 10:15:00,60.0,60.0,59.93,59.98,81155.0,58.9887,58.9887,58.9199,58.969,81155.0
2024-03-11 10:20:00,59.99,59.99,59.87,59.87,89631.0,58.9789,58.9789,58.8609,58.8609,89631.0
2024-03-11 10:25:00,59.88,59.93,59.87,59.92,80766.0,58.8707,58.9199,58.8609,58.9101,80766.0
2024-03-11 10:30:00,59.92,60.0,59.89,59.98,166729.0,58.9101,58.9887,58.8806,58.969,166729.0
2024-03-11 10:35:00,59.98,60.03,59.97,60.0,145773.0,58.969,59.0182,58.9592,58.9887,145773.0
2024-03-11 10:40:00,60.0,60.1,59.98,60.08,149174.0,58.9887,59.087,58.969,59.0674,149174.0
2024-03-11 10:45:00,60.08,60.09,60.0,60.03,106769.0,59.0674,59.0772,58.9887,59.0182,106769.0
2024-03-11 10:50:00,60.03,60.07,60.01,60.02,118219.0,59.0182,59.0575,58.9985,59.0084,118219.0
2024-03-11 10:55:00,60.02,60.16,60.01,60.14,103914.0,59.0084,59.146,58.9985,59.1264,103914.0
2024-03-11 11:00:00,60.14,60.19,60.09,60.11,105094.0,59.1264,59.1755,59.0772,59.0969,105094.0
2024-03-11 11:05:00,60.11,60.12,60.04,60.1,66438.0,59.0969,59.1067,59.028,59.087,66438.0
2024-03-11 11:10:00,60.1,60.11,60.0,60.02,71395.0,59.087,59.0969,58.9887,59.0084,71395.0
2024-03-11 11:15:00,60.01,60.08,60.0,60.08,66553.0,58.9985,59.0674,58.9887,59.0674,66553.0
2024-03-11 11:20:00,60.09,60.14,60.08,60.11,65765.0,59.0772,59.1264,59.0674,59.0969,65765.0
2024-03-11 11:25:00,60.11,60.13,60.06,60.06,54231.0,59.0969,59.1165,59.0477,59.0477,54231.0
2024-03-11 11:30:00,60.07,60.14,60.06,60.12,65266.0,59.0575,59.1264,59.0477,59.1067,65266.0
2024-03-11 11:35:00,60.11,60.15,60.09,60.09,73966.0,59.0969,59.1362,59.0772,59.0772,73966.0
2024-03-11 11:40:00,60.09,60.14,60.08,60.14,40106.0,59.0772,59.1264,59.0674,59.1264,40106.0
2024-03-11 11:45:00,60.14,60.18,60.13,60.17,78937.0,59.1264,59.1657,59.1165,59.1558,78937.0
2024-03-11 11:50:00,60.18,60.23,60.16,60.17,69368.0,59.1657,59.2148,59.146,59.1558,69368.0
2024-03-11 11:55:00,60.17,60.26,60.16,60.2,99187.0,59.1558,59.2443,59.146,59.1853,99187.0
2024-03-11 12:00:00,60.21,60.21,60.09,60.1,82862.0,59.1952,59.1952,59.0772,59.087,82862.0
2024-03-11 12:05:00,60.1,60.11,60.03,60.05,101782.0,59.087,59.0969,59.0182,59.0379,101782.0
2024-03-11 12:10:00,60.05,60.1,60.05,60.08,73295.0,59.0379,59.087,59.0379,59.0674,73295.0
2024-03-11 12:15:00,60.08,60.16,60.07,60.16,89167.0,59.0674,59.146,59.0575,59.146,89167.0
2024-03-11 12:20:00,60.16,60.19,60.14,60.19,69930.0,59.146,59.1755,59.1264,59.1755,69930.0
2024-03-11 12:25:00,60.19,60.2,60.18,60.2,46149.0,59.1755,59.1853,59.1657,59.1853,46149.0
2024-03-11 12:30:00,60.2,60.24,60.17,60.19,90128.0,59.1853,59.2247,59.1558,59.1755,90128.0
2024-03-11 12:35:00,60.2,60.24,60.19,60.24,57356.0,59.1853,59.2247,59.1755,59.2247,57356.0
2024-03-11 12:40:00,60.24,60.34,60.24,60.33,117081.0,59.2247,59.323,59.2247,59.3131,117081.0
2024-03-11 12:45:00,60.32,60.37,60.32,60.36,72822.0,59.3033,59.3525,59.3033,59.3426,72822.0
2024-03-11 12:50:00,60.36,60.38,60.35,60.37,83003.0,59.3426,59.3623,59.3328,59.3525,83003.0
2024-03-11 12:55:00,60.38,60.46,60.37,60.4,178398.0,59.3623,59.441,59.3525,59.382,178398.0
2024-03-11 13:00:00,60.39,60.47,60.37,60.41,176485.0,59.3721,59.4508,59.3525,59.3918,176485.0
2024-03-11 13:05:00,60.4,60.44,60.39,60.41,110226.0,59.382,59.4213,59.3721,59.3918,110226.0
2024-03-11 13:10:00,60.4,60.43,60.32,60.33,107013.0,59.382,59.4115,59.3033,59.3131,107013.0
2024-03-11 13:15:00,60.34,60.41,60.33,60.4,109138.0,59.323,59.3918,59.3131,59.382,109138.0
2024-03-11 13:20:00,60.41,60.43,60.38,60.4,89805.0,59.3918,59.4115,59.3623,59.382,89805.0
2024-03-11 13:25:00,60.41,60.43,60.39,60.43,56816.0,59.3918,59.4115,59.3721,59.4115,56816.0
2024-03-11 13:30:00,60.43,60.52,60.42,60.5,239206.0,59.4115,59.4999,59.4016,59.4803,239206.0
2024-03-11 13:35:00,60.5,60.51,60.46,60.48,80398.0,59.4803,59.4901,59.441,59.4606,80398.0
2024-03-11 13:40:00,60.48,60.51,60.47,60.48,63412.0,59.4606,59.4901,59.4508,59.4606,63412.0
2024-03-11 13:45:00,60.48,60.48,60.42,60.45,79167.0,59.4606,59.4606,59.4016,59.4311,79167.0
2024-03-11 13:50:00,60.45,60.45,60.39,60.41,150037.0,59.4311,59.4311,59.3721,59.3918,150037.0
2024-03-11 13:55:00,60.41,60.46,60.39,60.46,64620.0,59.3918,59.441,59.3721,59.441,64620.0
2024-03-11 14:00:00,60.46,60.51,60.43,60.44,95126.0,59.441,59.4901,59.4115,59.4213,95126.0
2024-03-11 14:05:00,60.43,60.44,60.39,60.41,94416.0,59.4115,59.4213,59.3721,59.3918,94416.0
2024-03-11 14:10:00,60.4,60.41,60.37,60.41,77563.0,59.382,59.3918,59.3525,59.3918,77563.0
2024-03-11 14:15:00,60.41,60.46,60.4,60.45,133953.0,59.3918,59.441,59.382,59.4311,133953.0
2024-03-11 14:20:00,60.45,60.47,60.44,60.47,65699.0,59.4311,59.4508,59.4213,59.4508,65699.0
2024-03-11 14:25:00,60.47,60.5,60.46,60.5,78393.0,59.4508,59.4803,59.441,59.4803,78393.0
2024-03-11 14:30:00,60.5,60.53,60.43,60.47,125760.0,59.4803,59.5098,59.4115,59.4508,125760.0
2024-03-11 14:35:00,60.48,60.51,60.46,60.5,55192.0,59.4606,59.4901,59.441,59.4803,55192.0
2024-03-11 14:40:00,60.5,60.55,60.48,60.55,58483.0,59.4803,59.5294,59.4606,59.5294,58483.0
2024-03-11 14:45:00,60.55,60.55,60.48,60.5,104382.0,59.5294,59.5294,59.4606,59.4803,104382.0
2024-03-11 14:50:00,60.51,60.53,60.5,60.52,63842.0,59.4901,59.5098,59.4803,59.4999,63842.0
2024-03-11 14:55:00,60.52,60.55,60.5,60.55,69052.0,59.4999,59.5294,59.4803,59.5294,69052.0
2024-03-11 15:00:00,60.55,60.57,60.53,60.54,122735.0,59.5294,59.5491,59.5098,59.5196,122735.0
2024-03-11 15:05:00,60.54,60.54,60.44,60.49,158103.0,59.5196,59.5196,59.4213,59.4705,158103.0
2024-03-11 15:10:00,60.5,60.51,60.43,60.48,96803.0,59.4803,59.4901,59.4115,59.4606,96803.0
2024-03-11 15:15:00,60.48,60.51,60.47,60.5,69292.0,59.4606,59.4901,59.4508,59.4803,69292.0
2024-03-11 15:20:00,60.51,60.54,60.5,60.5,94040.0,59.4901,59.5196,59.4803,59.4803,94040.0
2024-03-11 15:25:00,60.51,60.54,60.5,60.51,86388.0,59.4901,59.5196,59.4803,59.4901,86388.0
2024-03-11 15:30:00,60.51,60.55,60.5,60.52,115720.0,59.4901,59.5294,59.4803,59.4999,115720.0
2024-03-11 15:35:00,60.52,60.54,60.47,60.49,166998.0,59.4999,59.5196,59.4508,59.4705,166998.0
2024-03-11 15:40:00,60.5,60.57,60.49,60.57,150090.0,59.4803,59.5491,59.4705,59.5491,150090.0
2024-03-11 15:45:00,60.57,60.6,60.52,60.54,273488.0,59.5491,59.5786,59.4999,59.5196,273488.0
2024-03-11 15:50:00,60.55,60.6,60.51,60.55,499527.0,59.5294,59.5786,59.4901,59.5294,499527.0
2024-03-11 15:55:00,60.55,60.71,60.54,60.68,1181235.0,59.5294,59.6867,59.5196,59.6572,1181235.0
2024-03-12 09:30:00,60.95,61.02,60.83,60.83,374030.0,59.9227,59.9915,59.8047,59.8047,374030.0
2024-03-12 09:35:00,60.83,60.84,60.69,60.7,161318.0,59.8047,59.8146,59.6671,59.6769,161318.0
2024-03-12 09:40:00,60.71,60.83,60.64,60.77,139165.0,59.6867,59.8047,59.6179,59.7457,139165.0
2024-03-12 09:45:00,60.77,60.83,60.71,60.83,126875.0,59.7457,59.8047,59.6867,59.8047,126875.0
2024-03-12 09:50:00,60.83,60.92,60.82,60.9,112072.0,59.8047,59.8932,59.7949,59.8735,112072.0
2024-03-12 09:55:00,60.9,61.01,60.89,60.97,131378.0,59.8735,59.9817,59.8637,59.9424,131378.0
2024-03-12 10:00:00,60.98,61.09,60.98,61.05,140617.0,59.9522,60.0603,59.9522,60.021,140617.0
2024-03-12 10:05:00,61.06,61.22,61.05,61.17,177602.0,60.0308,60.1881,60.021,60.139,177602.0
2024-03-12 10:10:00,61.17,61.17,61.08,61.13,148675.0,60.139,60.139,60.0505,60.0997,148675.0
2024-03-12 10:15:00,61.12,61.26,61.12,61.24,136489.0,60.0898,60.2275,60.0898,60.2078,136489.0
2024-03-12 10:20:00,61.25,61.31,61.23,61.26,156461.0,60.2176,60.2766,60.198,60.2275,156461.0
2024-03-12 10:25:00,61.25,61.34,61.23,61.34,125298.0,60.2176,60.3061,60.198,60.3061,125298.0
2024-03-12 10:30:00,61.34,61.37,61.25,61.27,150891.0,60.3061,60.3356,60.2176,60.2373,150891.0
2024-03-12 10:35:00,61.26,61.31,61.22,61.3,109257.0,60.2275,60.2766,60.1881,60.2668,109257.0
2024-03-12 10:40:00,61.3,61.32,61.27,61.31,78268.0,60.2668,60.2865,60.2373,60.2766,78268.0
2024-03-12 10:45:00,61.32,61.34,61.29,61.32,88349.0,60.2865,60.3061,60.257,60.2865,88349.0
2024-03-12 10:50:00,61.32,61.33,61.25,61.3,135206.0,60.2865,60.2963,60.2176,60.2668,135206.0
2024-03-12 10:55:00,61.3,61.33,61.23,61.29,138564.0,60.2668,60.2963,60.198,60.257,138564.0
2024-03-12 11:00:00,61.28,61.34,61.24,61.29,182379.0,60.2471,60.3061,60.2078,60.257,182379.0
2024-03-12 11:05:00,61.29,61.3,61.24,61.27,104182.0,60.257,60.2668,60.2078,60.2373,104182.0
2024-03-12 11:10:00,61.28,61.28,61.21,61.23,100521.0,60.2471,60.2471,60.1783,60.198,100521.0
2024-03-12 11:15:00,61.23,61.3,61.22,61.27,156140.0,60.198,60.2668,60.1881,60.2373,156140.0
2024-03-12 11:20:00,61.28,61.35,61.25,61.3,237399.0,60.2471,60.316,60.2176,60.2668,237399.0
2024-03-12 11:25:00,61.3,61.36,61.18,61.18,111198.0,60.2668,60.3258,60.1488,60.1488,111198.0
2024-03-12 11:30:00,61.18,61.25,61.15,61.23,81321.0,60.1488,60.2176,60.1193,60.198,81321.0
2024-03-12 11:35:00,61.23,61.28,61.18,61.26,138307.0,60.198,60.2471,60.1488,60.2275,138307.0
2024-03-12 11:40:00,61.25,61.27,61.21,61.25,70673.0,60.2176,60.2373,60.1783,60.2176,70673.0
2024-03-12 11:45:00,61.25,61.29,61.23,61.27,96445.0,60.2176,60.257,60.198,60.2373,96445.0
2024-03-12 11:50:00,61.27,61.31,61.26,61.29,137968.0,60.2373,60.2766,60.2275,60.257,137968.0
2024-03-12 11:55:00,61.29,61.34,61.28,61.3,100526.0,60.257,60.3061,60.2471,60.2668,100526.0
2024-03-12 12:00:00,61.3,61.32,61.25,61.27,93769.0,60.2668,60.2865,60.2176,60.2373,93769.0
2024-03-12 12:05:00,61.28,61.3,61.25,61.29,76970.0,60.2471,60.2668,60.2176,60.257,76970.0
2024-03-12 12:10:00,61.29,61.3,61.25,61.26,41616.0,60.257,60.2668,60.2176,60.2275,41616.0
2024-03-12 12:15:00,61.25,61.26,61.19,61.2,377060.0,60.2176,60.2275,60.1587,60.1685,377060.0
2024-03-12 12:20:00,61.2,61.21,61.16,61.19,73878.0,60.1685,60.1783,60.1292,60.1587,73878.0
2024-03-12 12:25:00,61.19,61.23,61.16,61.19,51863.0,60.1587,60.198,60.1292,60.1587,51863.0
2024-03-12 12:30:00,61.19,61.24,61.16,61.22,81741.0,60.1587,60.2078,60.1292,60.1881,81741.0
2024-03-12 12:35:00,61.22,61.26,61.21,61.23,74691.0,60.1881,60.2275,60.1783,60.198,74691.0
2024-03-12 12:40:00,61.23,61.25,61.18,61.19,87471.0,60.198,60.2176,60.1488,60.1587,87471.0
2024-03-12 12:45:00,61.19,61.22,61.12,61.21,78013.0,60.1587,60.1881,60.0898,60.1783,78013.0
2024-03-12 12:50:00,61.22,61.27,61.21,61.26,56519.0,60.1881,60.2373,60.1783,60.2275,56519.0
2024-03-12 12:55:00,61.26,61.28,61.23,61.26,97096.0,60.2275,60.2471,60.198,60.2275,97096.0
2024-03-12 13:00:00,61.26,61.26,61.15,61.18,72344.0,60.2275,60.2275,60.1193,60.1488,72344.0
2024-03-12 13:05:00,61.18,61.22,61.16,61.21,57979.0,60.1488,60.1881,60.1292,60.1783,57979.0
2024-03-12 13:10:00,61.21,61.26,61.2,61.26,72687.0,60.1783,60.2275,60.1685,60.2275,72687.0
2024-03-12 13:15:00,61.26,61.31,61.25,61.3,50421.0,60.2275,60.2766,60.2176,60.2668,50421.0
2024-03-12 13:20:00,61.3,61.3,61.27,61.28,78887.0,60.2668,60.2668,60.2373,60.2471,78887.0
2024-03-12 13:25:00,61.28,61.3,61.23,61.23,63665.0,60.2471,60.2668,60.198,60.198,63665.0
2024-03-12 13:30:00,61.23,61.27,61.21,61.27,47014.0,60.198,60.2373,60.1783,60.2373,47014.0
2024-03-12 13:35:00,61.27,61.3,61.22,61.28,105751.0,60.2373,60.2668,60.1881,60.2471,105751.0
2024-03-12 13:40:00,61.28,61.3,61.27,61.3,73173.0,60.2471,60.2668,60.2373,60.2668,73173.0
2024-03-12 13:45:00,61.3,61.38,61.28,61.37,140544.0,60.2668,60.3455,60.2471,60.3356,140544.0
2024-03-12 13:50:00,61.38,61.4,61.34,61.4,102351.0,60.3455,60.3651,60.3061,60.3651,102351.0
2024-03-12 13:55:00,61.4,61.44,61.39,61.42,79511.0,60.3651,60.4044,60.3553,60.3848,79511.0
2024-03-12 14:00:00,61.42,61.46,61.39,61.46,97251.0,60.3848,60.4241,60.3553,60.4241,97251.0
2024-03-12 14:05:00,61.45,61.46,61.4,61.46,137442.0,60.4143,60.4241,60.3651,60.4241,137442.0
2024-03-12 14:10:00,61.45,61.47,61.41,61.45,105720.0,60.4143,60.4339,60.3749,60.4143,105720.0
2024-03-12 14:15:00,61.46,61.47,61.41,61.43,104493.0,60.4241,60.4339,60.3749,60.3946,104493.0
2024-03-12 14:20:00,61.43,61.47,61.42,61.47,56178.0,60.3946,60.4339,60.3848,60.4339,56178.0
2024-03-12 14:25:00,61.47,61.47,61.41,61.44,82912.0,60.4339,60.4339,60.3749,60.4044,82912.0
2024-03-12 14:30:00,61.43,61.5,61.42,61.48,110690.0,60.3946,60.4634,60.3848,60.4438,110690.0
2024-03-12 14:35:00,61.48,61.5,61.44,61.47,85519.0,60.4438,60.4634,60.4044,60.4339,85519.0
2024-03-12 14:40:00,61.46,61.46,61.37,61.4,108448.0,60.4241,60.4241,60.3356,60.3651,108448.0
2024-03-12 14:45:00,61.4,61.43,61.38,61.43,83242.0,60.3651,60.3946,60.3455,60.3946,83242.0
2024-03-12 14:50:00,61.43,61.45,61.36,61.45,199229.0,60.3946,60.4143,60.3258,60.4143,199229.0
2024-03-12 14:55:00,61.45,61.51,61.44,61.46,143185.0,60.4143,60.4733,60.4044,60.4241,143185.0
2024-03-12 15:00:00,61.45,61.51,61.41,61.49,127291.0,60.4143,60.4733,60.3749,60.4536,127291.0
2024-03-12 15:05:00,61.48,61.53,61.48,61.51,104064.0,60.4438,60.4929,60.4438,60.4733,104064.0
2024-03-12 15:10:00,61.51,61.55,61.46,61.53,142404.0,60.4733,60.5126,60.4241,60.4929,142404.0
2024-03-12 15:15:00,61.53,61.56,61.5,61.54,187995.0,60.4929,60.5224,60.4634,60.5028,187995.0
2024-03-12 15:20:00,61.55,61.56,61.49,61.53,102674.0,60.5126,60.5224,60.4536,60.4929,102674.0
2024-03-12 15:25:00,61.54,61.57,61.52,61.54,124877.0,60.5028,60.5322,60.4831,60.5028,124877.0
2024-03-12 15:30:00,61.53,61.57,61.48,61.48,173638.0,60.4929,60.5322,60.4438,60.4438,173638.0
2024-03-12 15:35:00,61.48,61.54,61.45,61.48,234724.0,60.4438,60.5028,60.4143,60.4438,234724.0
2024-03-12 15:40:00,61.48,61.5,61.44,61.44,119050.0,60.4438,60.4634,60.4044,60.4044,119050.0
2024-03-12 15:45:00,61.44,61.44,61.35,61.38,200995.0,60.4044,60.4044,60.316,60.3455,200995.0
2024-03-12 15:50:00,61.38,61.41,61.36,61.37,332232.0,60.3455,60.3749,60.3258,60.3356,332232.0
2024-03-12 15:55:00,61.37,61.43,61.35,61.4,883440.0,60.3356,60.3946,60.316,60.3651,883440.0
2024-03-13 09:30:00,61.26,61.46,61.16,61.19,592915.0,60.2275,60.4241,60.1292,60.1587,592915.0
2024-03-13 09:35:00,61.2,61.21,60.88,60.96,220858.0,60.1685,60.1783,59.8539,59.9325,220858.0
2024-03-13 09:40:00,60.95,61.05,60.93,61.02,173730.0,59.9227,60.021,59.903,59.9915,173730.0
2024-03-13 09:45:00,61.03,61.1,61.01,61.05,139735.0,60.0013,60.0702,59.9817,60.021,139735.0
2024-03-13 09:50:00,61.05,61.1,60.99,61.05,87953.0,60.021,60.0702,59.962,60.021,87953.0
2024-03-13 09:55:00,61.04,61.1,61.0,61.08,84047.0,60.0112,60.0702,59.9719,60.0505,84047.0
2024-03-13 10:00:00,61.08,61.26,61.07,61.2,135552.0,60.0505,60.2275,60.0407,60.1685,135552.0
2024-03-13 10:05:00,61.19,61.28,61.17,61.25,153560.0,60.1587,60.2471,60.139,60.2176,153560.0
2024-03-13 10:10:00,61.26,61.32,61.23,61.26,123664.0,60.2275,60.2865,60.198,60.2275,123664.0
2024-03-13 10:15:00,61.27,61.33,61.23,61.33,105742.0,60.2373,60.2963,60.198,60.2963,105742.0
2024-03-13 10:20:00,61.33,61.39,61.31,61.39,118411.0,60.2963,60.3553,60.2766,60.3553,118411.0
2024-03-13 10:25:00,61.39,61.42,61.35,61.37,85382.0,60.3553,60.3848,60.316,60.3356,85382.0
2024-03-13 10:30:00,61.38,61.4,61.36,61.4,81514.0,60.3455,60.3651,60.3258,60.3651,81514.0
2024-03-13 10:35:00,61.4,61.41,61.31,61.33,94495.0,60.3651,60.3749,60.2766,60.2963,94495.0
2024-03-13 10:40:00,61.34,61.34,61.28,61.28,82773.0,60.3061,60.3061,60.2471,60.2471,82773.0
2024-03-13 10:45:00,61.28,61.28,61.18,61.2,139685.0,60.2471,60.2471,60.1488,60.1685,139685.0
2024-03-13 10:50:00,61.2,61.2,61.15,61.16,175596.0,60.1685,60.1685,60.1193,60.1292,175596.0
2024-03-13 10:55:00,61.16,61.17,61.13,61.14,154108.0,60.1292,60.139,60.0997,60.1095,154108.0
2024-03-13 11:00:00,61.13,61.14,61.08,61.14,104602.0,60.0997,60.1095,60.0505,60.1095,104602.0
2024-03-13 11:05:00,61.14,61.18,61.13,61.17,122542.0,60.1095,60.1488,60.0997,60.139,122542.0
2024-03-13 11:10:00,61.17,61.25,61.16,61.23,95767.0,60.139,60.2176,60.1292,60.198,95767.0
2024-03-13 11:15:00,61.23,61.24,61.12,61.14,173072.0,60.198,60.2078,60.0898,60.1095,173072.0
2024-03-13 11:20:00,61.13,61.16,61.11,61.12,123170.0,60.0997,60.1292,60.08,60.0898,123170.0
2024-03-13 11:25:00,61.12,61.12,61.03,61.04,124531.0,60.0898,60.0898,60.0013,60.0112,124531.0
2024-03-13 11:30:00,61.05,61.05,61.0,61.01,87692.0,60.021,60.021,59.9719,59.9817,87692.0
2024-03-13 11:35:00,61.01,61.05,60.98,61.05,144243.0,59.9817,60.021,59.9522,60.021,144243.0
2024-03-13 11:40:00,61.05,61.12,61.04,61.1,69047.0,60.021,60.0898,60.0112,60.0702,69047.0
2024-03-13 11:45:00,61.1,61.11,61.05,61.08,67312.0,60.0702,60.08,60.021,60.0505,67312.0
2024-03-13 11:50:00,61.09,61.15,61.07,61.15,79357.0,60.0603,60.1193,60.0407,60.1193,79357.0
2024-03-13 11:55:00,61.15,61.16,61.1,61.11,81194.0,60.1193,60.1292,60.0702,60.08,81194.0
2024-03-13 12:00:00,61.12,61.13,61.09,61.13,96311.0,60.0898,60.0997,60.0603,60.0997,96311.0
2024-03-13 12:05:00,61.13,61.14,61.09,61.09,80556.0,60.0997,60.1095,60.0603,60.0603,80556.0
2024-03-13 12:10:00,61.09,61.15,61.08,61.15,90147.0,60.0603,60.1193,60.0505,60.1193,90147.0
2024-03-13 12:15:00,61.15,61.15,61.08,61.08,75538.0,60.1193,60.1193,60.0505,60.0505,75538.0
2024-03-13 12:20:00,61.09,61.09,61.06,61.07,53898.0,60.0603,60.0603,60.0308,60.0407,53898.0
2024-03-13 12:25:00,61.08,61.09,61.01,61.01,55883.0,60.0505,60.0603,59.9817,59.9817,55883.0
2024-03-13 12:30:00,61.02,61.04,61.0,61.03,100615.0,59.9915,60.0112,59.9719,60.0013,100615.0
2024-03-13 12:35:00,61.04,61.09,61.01,61.09,71292.0,60.0112,60.0603,59.9817,60.0603,71292.0
2024-03-13 12:40:00,61.09,61.15,61.08,61.14,94408.0,60.0603,60.1193,60.0505,60.1095,94408.0
2024-03-13 12:45:00,61.14,61.19,61.13,61.15,102061.0,60.1095,60.1587,60.0997,60.1193,102061.0
2024-03-13 12:50:00,61.16,61.16,61.12,61.15,89099.0,60.1292,60.1292,60.0898,60.1193,89099.0
2024-03-13 12:55:00,61.15,61.19,61.14,61.16,93449.0,60.1193,60.1587,60.1095,60.1292,93449.0
2024-03-13 13:00:00,61.15,61.2,61.13,61.18,100639.0,60.1193,60.1685,60.0997,60.1488,100639.0
2024-03-13 13:05:00,61.19,61.25,61.18,61.22,109665.0,60.1587,60.2176,60.1488,60.1881,109665.0
2024-03-13 13:10:00,61.22,61.23,61.17,61.19,93960.0,60.1881,60.198,60.139,60.1587,93960.0
2024-03-13 13:15:00,61.19,61.19,61.11,61.12,50326.0,60.1587,60.1587,60.08,60.0898,50326.0
2024-03-13 13:20:00,61.12,61.14,61.09,61.13,83142.0,60.0898,60.1095,60.0603,60.0997,83142.0
2024-03-13 13:25:00,61.14,61.19,61.12,61.18,81655.0,60.1095,60.1587,60.0898,60.1488,81655.0
2024-03-13 13:30:00,61.18,61.22,61.16,61.22,99045.0,60.1488,60.1881,60.1292,60.1881,99045.0
2024-03-13 13:35:00,61.22,61.22,61.13,61.14,92091.0,60.1881,60.1881,60.0997,60.1095,92091.0
2024-03-13 13:40:00,61.14,61.17,61.13,61.17,78622.0,60.1095,60.139,60.0997,60.139,78622.0
2024-03-13 13:45:00,61.17,61.17,61.13,61.14,57559.0,60.139,60.139,60.0997,60.1095,57559.0
2024-03-13 13:50:00,61.14,61.15,61.11,61.12,67049.0,60.1095,60.1193,60.08,60.0898,67049.0
2024-03-13 13:55:00,61.12,61.19,61.11,61.16,107744.0,60.0898,60.1587,60.08,60.1292,107744.0
2024-03-13 14:00:00,61.16,61.16,61.1,61.12,58377.0,60.1292,60.1292,60.0702,60.0898,58377.0
2024-03-13 14:05:00,61.12,61.15,61.11,61.13,85084.0,60.0898,60.1193,60.08,60.0997,85084.0
2024-03-13 14:10:00,61.14,61.14,61.11,61.12,49078.0,60.1095,60.1095,60.08,60.0898,49078.0
2024-03-13 14:15:00,61.12,61.13,61.07,61.07,103662.0,60.0898,60.0997,60.0407,60.0407,103662.0
2024-03-13 14:20:00,61.08,61.09,61.05,61.07,91632.0,60.0505,60.0603,60.021,60.0407,91632.0
2024-03-13 14:25:00,61.07,61.07,61.0,61.0,82359.0,60.0407,60.0407,59.9719,59.9719,82359.0
2024-03-13 14:30:00,61.01,61.09,60.99,61.08,113016.0,59.9817,60.0603,59.962,60.0505,113016.0
2024-03-13 14:35:00,61.07,61.11,61.07,61.09,68482.0,60.0407,60.08,60.0407,60.0603,68482.0
2024-03-13 14:40:00,61.09,61.11,61.07,61.1,86184.0,60.0603,60.08,60.0407,60.0702,86184.0
2024-03-13 14:45:00,61.1,61.1,60.97,61.01,186081.0,60.0702,60.0702,59.9424,59.9817,186081.0
2024-03-13 14:50:00,61.01,61.01,60.98,61.0,75794.0,59.9817,59.9817,59.9522,59.9719,75794.0
2024-03-13 14:55:00,61.0,61.01,60.98,61.0,123070.0,59.9719,59.9817,59.9522,59.9719,123070.0
2024-03-13 15:00:00,60.99,61.04,60.99,61.03,136810.0,59.962,60.0112,59.962,60.0013,136810.0
2024-03-13 15:05:00,61.03,61.08,61.02,61.08,124117.0,60.0013,60.0505,59.9915,60.0505,124117.0
2024-03-13 15:10:00,61.08,61.12,61.06,61.12,109245.0,60.0505,60.0898,60.0308,60.0898,109245.0
2024-03-13 15:15:00,61.12,61.12,61.04,61.05,167692.0,60.0898,60.0898,60.0112,60.021,167692.0
2024-03-13 15:20:00,61.05,61.08,61.03,61.07,119226.0,60.021,60.0505,60.0013,60.0407,119226.0
2024-03-13 15:25:00,61.07,61.07,60.91,60.96,162813.0,60.0407,60.0407,59.8834,59.9325,162813.0
2024-03-13 15:30:00,60.96,61.04,60.94,61.04,128690.0,59.9325,60.0112,59.9129,60.0112,128690.0
2024-03-13 15:35:00,61.04,61.06,61.0,61.04,147952.0,60.0112,60.0308,59.9719,60.0112,147952.0
2024-03-13 15:40:00,61.05,61.12,61.03,61.08,249791.0,60.021,60.0898,60.0013,60.0505,249791.0
2024-03-13 15:45:00,61.08,61.19,61.06,61.18,279282.0,60.0505,60.1587,60.0308,60.1488,279282.0
2024-03-13 15:50:00,61.18,61.21,61.14,61.21,422449.0,60.1488,60.1783,60.1095,60.1783,422449.0
2024-03-13 15:55:00,61.21,61.3,61.17,61.29,1116802.0,60.1783,60.2668,60.139,60.257,1116802.0
2024-03-14 09:30:00,61.28,61.44,61.21,61.22,441773.0,60.452,60.6098,60.383,60.3928,441773.0
2024-03-14 09:35:00,61.22,61.3,61.11,61.15,113187.0,60.3928,60.4717,60.2843,60.3238,113187.0
2024-03-14 09:40:00,61.16,61.18,61.06,61.09,96327.0,60.3336,60.3534,60.235,60.2646,96327.0
2024-03-14 09:45:00,61.09,61.18,61.08,61.18,90217.0,60.2646,60.3534,60.2547,60.3534,90217.0
2024-03-14 09:50:00,61.18,61.18,61.0,61.03,191830.0,60.3534,60.3534,60.1758,60.2054,191830.0
2024-03-14 09:55:00,61.03,61.07,60.93,61.01,199038.0,60.2054,60.2448,60.1067,60.1857,199038.0
2024-03-14 10:00:00,61.01,61.05,60.93,61.05,176353.0,60.1857,60.2251,60.1067,60.2251,176353.0
2024-03-14 10:05:00,61.05,61.12,61.05,61.05,116691.0,60.2251,60.2942,60.2251,60.2251,116691.0
2024-03-14 10:10:00,61.05,61.09,60.99,61.08,101744.0,60.2251,60.2646,60.1659,60.2547,101744.0
2024-03-14 10:15:00,61.08,61.11,61.0,61.05,99363.0,60.2547,60.2843,60.1758,60.2251,99363.0
2024-03-14 10:20:00,61.04,61.05,60.94,60.95,100922.0,60.2153,60.2251,60.1166,60.1265,100922.0
2024-03-14 10:25:00,60.94,60.99,60.85,60.92,174545.0,60.1166,60.1659,60.0278,60.0969,174545.0
2024-03-14 10:30:00,60.91,61.01,60.91,61.0,92456.0,60.087,60.1857,60.087,60.1758,92456.0
2024-03-14 10:35:00,61.0,61.13,60.93,60.93,141522.0,60.1758,60.304,60.1067,60.1067,141522.0
2024-03-14 10:40:00,60.93,60.94,60.85,60.87,98071.0,60.1067,60.1166,60.0278,60.0475,98071.0
2024-03-14 10:45:00,60.86,60.93,60.85,60.88,79872.0,60.0377,60.1067,60.0278,60.0574,79872.0
2024-03-14 10:50:00,60.88,60.92,60.81,60.82,108641.0,60.0574,60.0969,59.9884,59.9982,108641.0
2024-03-14 10:55:00,60.82,60.84,60.72,60.73,137464.0,59.9982,60.018,59.8996,59.9094,137464.0
2024-03-14 11:00:00,60.72,60.8,60.71,60.76,104461.0,59.8996,59.9785,59.8897,59.939,104461.0
2024-03-14 11:05:00,60.76,60.79,60.67,60.73,135705.0,59.939,59.9686,59.8503,59.9094,135705.0
2024-03-14 11:10:00,60.73,60.81,60.71,60.75,110669.0,59.9094,59.9884,59.8897,59.9292,110669.0
2024-03-14 11:15:00,60.75,60.76,60.68,60.69,182095.0,59.9292,59.939,59.8601,59.87,182095.0
2024-03-14 11:20:00,60.69,60.7,60.61,60.62,105104.0,59.87,59.8798,59.7911,59.8009,105104.0
2024-03-14 11:25:00,60.61,60.74,60.59,60.69,152093.0,59.7911,59.9193,59.7713,59.87,152093.0
2024-03-14 11:30:00,60.7,60.72,60.62,60.65,107288.0,59.8798,59.8996,59.8009,59.8305,107288.0
2024-03-14 11:35:00,60.65,60.73,60.64,60.73,89480.0,59.8305,59.9094,59.8207,59.9094,89480.0
2024-03-14 11:40:00,60.73,60.8,60.72,60.79,86614.0,59.9094,59.9785,59.8996,59.9686,86614.0
2024-03-14 11:45:00,60.78,60.83,60.78,60.83,81298.0,59.9588,60.0081,59.9588,60.0081,81298.0
2024-03-14 11:50:00,60.83,60.86,60.79,60.83,105729.0,60.0081,60.0377,59.9686,60.0081,105729.0
2024-03-14 11:55:00,60.82,60.9,60.79,60.89,83040.0,59.9982,60.0771,59.9686,60.0673,83040.0
2024-03-14 12:00:00,60.89,60.91,60.85,60.9,81174.0,60.0673,60.087,60.0278,60.0771,81174.0
2024-03-14 12:05:00,60.9,60.93,60.86,60.89,110673.0,60.0771,60.1067,60.0377,60.0673,110673.0
2024-03-14 12:10:00,60.89,60.93,60.88,60.92,84470.0,60.0673,60.1067,60.0574,60.0969,84470.0
2024-03-14 12:15:00,60.92,60.98,60.91,60.96,109919.0,60.0969,60.1561,60.087,60.1363,109919.0
2024-03-14 12:20:00,60.97,60.97,60.9,60.93,80610.0,60.1462,60.1462,60.0771,60.1067,80610.0
2024-03-14 12:25:00,60.93,61.0,60.9,60.98,134885.0,60.1067,60.1758,60.0771,60.1561,134885.0
2024-03-14 12:30:00,60.98,61.02,60.92,60.98,125318.0,60.1561,60.1955,60.0969,60.1561,125318.0
2024-03-14 12:35:00,60.99,61.02,60.96,60.98,56167.0,60.1659,60.1955,60.1363,60.1561,56167.0
2024-03-14 12:40:00,60.97,60.99,60.94,60.95,59206.0,60.1462,60.1659,60.1166,60.1265,59206.0
2024-03-14 12:45:00,60.95,60.96,60.84,60.9,96896.0,60.1265,60.1363,60.018,60.0771,96896.0
2024-03-14 12:50:00,60.9,60.96,60.9,60.95,88295.0,60.0771,60.1363,60.0771,60.1265,88295.0
2024-03-14 12:55:00,60.95,61.01,60.94,60.98,102617.0,60.1265,60.1857,60.1166,60.1561,102617.0
2024-03-14 13:00:00,60.98,60.99,60.9,60.92,79804.0,60.1561,60.1659,60.0771,60.0969,79804.0
2024-03-14 13:05:00,60.92,60.99,60.9,60.98,54410.0,60.0969,60.1659,60.0771,60.1561,54410.0
2024-03-14 13:10:00,60.98,60.99,60.94,60.98,69837.0,60.1561,60.1659,60.1166,60.1561,69837.0
2024-03-14 13:15:00,60.98,61.0,60.91,60.93,60386.0,60.1561,60.1758,60.087,60.1067,60386.0
2024-03-14 13:20:00,60.92,60.93,60.85,60.89,61525.0,60.0969,60.1067,60.0278,60.0673,61525.0
2024-03-14 13:25:00,60.88,60.91,60.87,60.89,57420.0,60.0574,60.087,60.0475,60.0673,57420.0
2024-03-14 13:30:00,60.88,60.89,60.79,60.86,78628.0,60.0574,60.0673,59.9686,60.0377,78628.0
2024-03-14 13:35:00,60.86,60.89,60.84,60.89,54841.0,60.0377,60.0673,60.018,60.0673,54841.0
2024-03-14 13:40:00,60.89,60.93,60.87,60.93,60150.0,60.0673,60.1067,60.0475,60.1067,60150.0
2024-03-14 13:45:00,60.92,60.93,60.86,60.87,77713.0,60.0969,60.1067,60.0377,60.0475,77713.0
2024-03-14 13:50:00,60.88,60.96,60.87,60.94,85584.0,60.0574,60.1363,60.0475,60.1166,85584.0
2024-03-14 13:55:00,60.94,60.98,60.93,60.94,68323.0,60.1166,60.1561,60.1067,60.1166,68323.0
2024-03-14 14:00:00,60.94,61.02,60.93,60.95,105475.0,60.1166,60.1955,60.1067,60.1265,105475.0
2024-03-14 14:05:00,60.95,60.97,60.93,60.96,86545.0,60.1265,60.1462,60.1067,60.1363,86545.0
2024-03-14 14:10:00,60.96,60.99,60.95,60.98,71515.0,60.1363,60.1659,60.1265,60.1561,71515.0
2024-03-14 14:15:00,60.98,61.0,60.93,60.95,71484.0,60.1561,60.1758,60.1067,60.1265,71484.0
2024-03-14 14:20:00,60.95,60.97,60.94,60.94,48715.0,60.1265,60.1462,60.1166,60.1166,48715.0
2024-03-14 14:25:00,60.95,60.98,60.93,60.95,64468.0,60.1265,60.1561,60.1067,60.1265,64468.0
2024-03-14 14:30:00,60.95,60.99,60.88,60.99,74422.0,60.1265,60.1659,60.0574,60.1659,74422.0
2024-03-14 14:35:00,60.98,61.0,60.94,61.0,67353.0,60.1561,60.1758,60.1166,60.1758,67353.0
2024-03-14 14:40:00,61.0,61.06,60.99,61.05,87427.0,60.1758,60.235,60.1659,60.2251,87427.0
2024-03-14 14:45:00,61.05,61.07,61.03,61.05,83794.0,60.2251,60.2448,60.2054,60.2251,83794.0
2024-03-14 14:50:00,61.06,61.06,61.03,61.05,68698.0,60.235,60.235,60.2054,60.2251,68698.0
2024-03-14 14:55:00,61.05,61.08,61.02,61.08,85305.0,60.2251,60.2547,60.1955,60.2547,85305.0
2024-03-14 15:00:00,61.08,61.08,61.0,61.05,100964.0,60.2547,60.2547,60.1758,60.2251,100964.0
2024-03-14 15:05:00,61.06,61.07,60.95,60.96,86495.0,60.235,60.2448,60.1265,60.1363,86495.0
2024-03-14 15:10:00,60.97,61.03,60.96,61.03,91487.0,60.1462,60.2054,60.1363,60.2054,91487.0
2024-03-14 15:15:00,61.02,61.07,61.02,61.05,129263.0,60.1955,60.2448,60.1955,60.2251,129263.0
2024-03-14 15:20:00,61.05,61.12,61.03,61.07,134709.0,60.2251,60.2942,60.2054,60.2448,134709.0
2024-03-14 15:25:00,61.08,61.11,61.04,61.05,174183.0,60.2547,60.2843,60.2153,60.2251,174183.0
2024-03-14 15:30:00,61.05,61.06,60.93,60.95,148881.0,60.2251,60.235,60.1067,60.1265,148881.0
2024-03-14 15:35:00,60.95,60.99,60.92,60.99,142030.0,60.1265,60.1659,60.0969,60.1659,142030.0
2024-03-14 15:40:00,60.98,61.0,60.94,60.98,151174.0,60.1561,60.1758,60.1166,60.1561,151174.0
2024-03-14 15:45:00,60.98,61.03,60.96,61.03,200973.0,60.1561,60.2054,60.1363,60.2054,200973.0
2024-03-14 15:50:00,61.02,61.04,60.99,61.02,267830.0,60.1955,60.2153,60.1659,60.1955,267830.0
2024-03-14 15:55:00,61.01,61.06,60.99,61.04,1132409.0,60.1857,60.235,60.1659,60.2153,1132409.0
2024-03-15 09:30:00,60.68,61.11,60.56,60.9,3168992.0,59.8601,60.2843,59.7417,60.0771,3168992.0
2024-03-15 09:35:00,60.9,60.96,60.79,60.91,80311.0,60.0771,60.1363,59.9686,60.087,80311.0
2024-03-15 09:40:00,60.9,60.96,60.8,60.81,84155.0,60.0771,60.1363,59.9785,59.9884,84155.0
2024-03-15 09:45:00,60.82,60.91,60.8,60.9,60536.0,59.9982,60.087,59.9785,60.0771,60536.0
2024-03-15 09:50:00,60.91,60.95,60.87,60.94,66352.0,60.087,60.1265,60.0475,60.1166,66352.0
2024-03-15 09:55:00,60.94,61.05,60.93,61.04,71774.0,60.1166,60.2251,60.1067,60.2153,71774.0
2024-03-15 10:00:00,61.03,61.09,60.99,61.02,73721.0,60.2054,60.2646,60.1659,60.1955,73721.0
2024-03-15 10:05:00,61.03,61.08,61.0,61.01,66392.0,60.2054,60.2547,60.1758,60.1857,66392.0
2024-03-15 10:10:00,61.01,61.07,60.99,61.01,60107.0,60.1857,60.2448,60.1659,60.1857,60107.0
2024-03-15 10:15:00,61.01,61.1,61.01,61.08,46586.0,60.1857,60.2744,60.1857,60.2547,46586.0
2024-03-15 10:20:00,61.08,61.09,61.0,61.05,92549.0,60.2547,60.2646,60.1758,60.2251,92549.0
2024-03-15 10:25:00,61.05,61.07,60.99,61.02,100562.0,60.2251,60.2448,60.1659,60.1955,100562.0
2024-03-15 10:30:00,61.02,61.1,61.01,61.02,80318.0,60.1955,60.2744,60.1857,60.1955,80318.0
2024-03-15 10:35:00,61.01,61.06,60.97,61.0,81895.0,60.1857,60.235,60.1462,60.1758,81895.0
2024-03-15 10:40:00,61.0,61.07,60.99,61.04,74110.0,60.1758,60.2448,60.1659,60.2153,74110.0
2024-03-15 10:45:00,61.03,61.08,61.01,61.01,62963.0,60.2054,60.2547,60.1857,60.1857,62963.0
2024-03-15 10:50:00,61.01,61.01,60.91,60.98,49706.0,60.1857,60.1857,60.087,60.1561,49706.0
2024-03-15 10:55:00,60.98,61.02,60.97,61.01,80552.0,60.1561,60.1955,60.1462,60.1857,80552.0
2024-03-15 11:00:00,61.01,61.02,60.91,60.99,70629.0,60.1857,60.1955,60.087,60.1659,70629.0
2024-03-15 11:05:00,60.98,60.99,60.91,60.95,49694.0,60.1561,60.1659,60.087,60.1265,49694.0
2024-03-15 11:10:00,60.94,60.99,60.93,60.95,45489.0,60.1166,60.1659,60.1067,60.1265,45489.0
2024-03-15 11:15:00,60.94,60.97,60.91,60.93,83603.0,60.1166,60.1462,60.087,60.1067,83603.0
2024-03-15 11:20:00,60.93,60.93,60.86,60.88,72283.0,60.1067,60.1067,60.0377,60.0574,72283.0
2024-03-15 11:25:00,60.89,60.97,60.89,60.96,77948.0,60.0673,60.1462,60.0673,60.1363,77948.0
2024-03-15 11:30:00,60.96,60.99,60.91,60.93,53473.0,60.1363,60.1659,60.087,60.1067,53473.0
2024-03-15 11:35:00,60.92,60.94,60.89,60.92,50595.0,60.0969,60.1166,60.0673,60.0969,50595.0
2024-03-15 11:40:00,60.91,60.92,60.88,60.89,47353.0,60.087,60.0969,60.0574,60.0673,47353.0
2024-03-15 11:45:00,60.89,60.92,60.86,60.87,56473.0,60.0673,60.0969,60.0377,60.0475,56473.0
2024-03-15 11:50:00,60.86,60.93,60.86,60.93,81978.0,60.0377,60.1067,60.0377,60.1067,81978.0
2024-03-15 11:55:00,60.93,60.95,60.88,60.9,79006.0,60.1067,60.1265,60.0574,60.0771,79006.0
2024-03-15 12:00:00,60.9,60.9,60.84,60.86,57952.0,60.0771,60.0771,60.018,60.0377,57952.0
2024-03-15 12:05:00,60.86,60.86,60.79,60.83,146122.0,60.0377,60.0377,59.9686,60.0081,146122.0
2024-03-15 12:10:00,60.83,60.83,60.77,60.8,105006.0,60.0081,60.0081,59.9489,59.9785,105006.0
2024-03-15 12:15:00,60.8,60.83,60.77,60.82,68457.0,59.9785,60.0081,59.9489,59.9982,68457.0
2024-03-15 12:20:00,60.81,60.83,60.76,60.78,74595.0,59.9884,60.0081,59.939,59.9588,74595.0
2024-03-15 12:25:00,60.78,60.81,60.77,60.8,63861.0,59.9588,59.9884,59.9489,59.9785,63861.0
2024-03-15 12:30:00,60.81,60.86,60.79,60.84,74723.0,59.9884,60.0377,59.9686,60.018,74723.0
2024-03-15 12:35:00,60.83,60.86,60.79,60.86,50151.0,60.0081,60.0377,59.9686,60.0377,50151.0
2024-03-15 12:40:00,60.86,60.88,60.78,60.83,179936.0,60.0377,60.0574,59.9588,60.0081,179936.0
2024-03-15 12:45:00,60.83,60.85,60.77,60.8,61354.0,60.0081,60.0278,59.9489,59.9785,61354.0
2024-03-15 12:50:00,60.8,60.87,60.76,60.87,170289.0,59.9785,60.0475,59.939,60.0475,170289.0
2024-03-15 12:55:00,60.87,60.89,60.85,60.87,71606.0,60.0475,60.0673,60.0278,60.0475,71606.0
2024-03-15 13:00:00,60.87,60.88,60.8,60.83,68693.0,60.0475,60.0574,59.9785,60.0081,68693.0
2024-03-15 13:05:00,60.83,60.93,60.81,60.93,72572.0,60.0081,60.1067,59.9884,60.1067,72572.0
2024-03-15 13:10:00,60.93,60.99,60.92,60.97,77119.0,60.1067,60.1659,60.0969,60.1462,77119.0
2024-03-15 13:15:00,60.97,60.97,60.88,60.89,82684.0,60.1462,60.1462,60.0574,60.0673,82684.0
2024-03-15 13:20:00,60.88,60.96,60.88,60.96,56200.0,60.0574,60.1363,60.0574,60.1363,56200.0
2024-03-15 13:25:00,60.96,60.97,60.92,60.96,69405.0,60.1363,60.1462,60.0969,60.1363,69405.0
2024-03-15 13:30:00,60.96,61.05,60.95,61.02,108466.0,60.1363,60.2251,60.1265,60.1955,108466.0
2024-03-15 13:35:00,61.02,61.06,61.0,61.04,90468.0,60.1955,60.235,60.1758,60.2153,90468.0
2024-03-15 13:40:00,61.04,61.09,61.04,61.08,73489.0,60.2153,60.2646,60.2153,60.2547,73489.0
2024-03-15 13:45:00,61.08,61.1,61.05,61.08,77956.0,60.2547,60.2744,60.2251,60.2547,77956.0
2024-03-15 13:50:00,61.08,61.15,61.07,61.12,154311.0,60.2547,60.3238,60.2448,60.2942,154311.0
2024-03-15 13:55:00,61.12,61.15,61.08,61.09,71048.0,60.2942,60.3238,60.2547,60.2646,71048.0
2024-03-15 14:00:00,61.09,61.11,61.03,61.04,87634.0,60.2646,60.2843,60.2054,60.2153,87634.0
2024-03-15 14:05:00,61.05,61.07,61.0,61.01,72126.0,60.2251,60.2448,60.1758,60.1857,72126.0
2024-03-15 14:10:00,61.01,61.04,60.96,60.98,96731.0,60.1857,60.2153,60.1363,60.1561,96731.0
2024-03-15 14:15:00,60.98,60.99,60.93,60.94,74432.0,60.1561,60.1659,60.1067,60.1166,74432.0
2024-03-15 14:20:00,60.95,61.0,60.93,60.94,69448.0,60.1265,60.1758,60.1067,60.1166,69448.0
2024-03-15 14:25:00,60.93,60.95,60.87,60.92,88489.0,60.1067,60.1265,60.0475,60.0969,88489.0
2024-03-15 14:30:00,60.92,61.0,60.92,60.93,93658.0,60.0969,60.1758,60.0969,60.1067,93658.0
2024-03-15 14:35:00,60.94,61.06,60.93,61.05,178660.0,60.1166,60.235,60.1067,60.2251,178660.0
2024-03-15 14:40:00,61.06,61.1,61.03,61.04,74514.0,60.235,60.2744,60.2054,60.2153,74514.0
2024-03-15 14:45:00,61.04,61.06,61.02,61.06,96882.0,60.2153,60.235,60.1955,60.235,96882.0
2024-03-15 14:50:00,61.05,61.07,61.01,61.04,103255.0,60.2251,60.2448,60.1857,60.2153,103255.0
2024-03-15 14:55:00,61.04,61.04,61.02,61.04,101274.0,60.2153,60.2153,60.1955,60.2153,101274.0
2024-03-15 15:00:00,61.03,61.04,61.02,61.02,102449.0,60.2054,60.2153,60.1955,60.1955,102449.0
2024-03-15 15:05:00,61.02,61.03,60.86,60.87,126333.0,60.1955,60.2054,60.0377,60.0475,126333.0
2024-03-15 15:10:00,60.87,60.98,60.86,60.96,96308.0,60.0475,60.1561,60.0377,60.1363,96308.0
2024-03-15 15:15:00,60.96,60.97,60.86,60.9,119366.0,60.1363,60.1462,60.0377,60.0771,119366.0
2024-03-15 15:20:00,60.91,60.92,60.85,60.9,102493.0,60.087,60.0969,60.0278,60.0771,102493.0
2024-03-15 15:25:00,60.9,60.91,60.82,60.82,114562.0,60.0771,60.087,59.9982,59.9982,114562.0
2024-03-15 15:30:00,60.82,60.86,60.81,60.83,161572.0,59.9982,60.0377,59.9884,60.0081,161572.0
2024-03-15 15:35:00,60.84,60.85,60.78,60.8,214368.0,60.018,60.0278,59.9588,59.9785,214368.0
2024-03-15 15:40:00,60.8,60.82,60.74,60.75,162688.0,59.9785,59.9982,59.9193,59.9292,162688.0
2024-03-15 15:45:00,60.75,60.8,60.72,60.79,345438.0,59.9292,59.9785,59.8996,59.9686,345438.0
2024-03-15 15:50:00,60.78,60.8,60.71,60.72,423703.0,59.9588,59.9785,59.8897,59.8996,423703.0
2024-03-15 15:55:00,60.72,60.73,60.46,60.7,1917477.0,59.8996,59.9094,59.6431,59.8798,1917477.0
2024-03-18 09:30:00,60.69,60.86,60.52,60.52,493579.0,59.87,60.0377,59.7023,59.7023,493579.0
2024-03-18 09:35:00,60.51,60.56,60.45,60.54,98307.0,59.6924,59.7417,59.6332,59.722,98307.0
2024-03-18 09:40:00,60.53,60.69,60.53,60.56,107580.0,59.7121,59.87,59.7121,59.7417,107580.0
2024-03-18 09:45:00,60.54,60.61,60.52,60.57,119080.0,59.722,59.7911,59.7023,59.7516,119080.0
2024-03-18 09:50:00,60.57,60.66,60.52,60.66,83493.0,59.7516,59.8404,59.7023,59.8404,83493.0
2024-03-18 09:55:00,60.64,60.69,60.6,60.63,61844.0,59.8207,59.87,59.7812,59.8108,61844.0
2024-03-18 10:00:00,60.63,60.71,60.62,60.7,82590.0,59.8108,59.8897,59.8009,59.8798,82590.0
2024-03-18 10:05:00,60.69,60.83,60.66,60.8,94479.0,59.87,60.0081,59.8404,59.9785,94479.0
2024-03-18 10:10:00,60.8,60.81,60.7,60.7,86479.0,59.9785,59.9884,59.8798,59.8798,86479.0
2024-03-18 10:15:00,60.7,60.77,60.65,60.77,76049.0,59.8798,59.9489,59.8305,59.9489,76049.0
2024-03-18 10:20:00,60.77,60.77,60.67,60.71,93870.0,59.9489,59.9489,59.8503,59.8897,93870.0
2024-03-18 10:25:00,60.71,60.77,60.65,60.67,85406.0,59.8897,59.9489,59.8305,59.8503,85406.0
2024-03-18 10:30:00,60.66,60.7,60.63,60.68,97352.0,59.8404,59.8798,59.8108,59.8601,97352.0
2024-03-18 10:35:00,60.68,60.69,60.63,60.65,74234.0,59.8601,59.87,59.8108,59.8305,74234.0
2024-03-18 10:40:00,60.65,60.65,60.58,60.59,89044.0,59.8305,59.8305,59.7615,59.7713,89044.0
2024-03-18 10:45:00,60.59,60.63,60.54,60.58,78899.0,59.7713,59.8108,59.722,59.7615,78899.0
2024-03-18 10:50:00,60.58,60.59,60.53,60.58,67758.0,59.7615,59.7713,59.7121,59.7615,67758.0
2024-03-18 10:55:00,60.58,60.59,60.51,60.55,127056.0,59.7615,59.7713,59.6924,59.7319,127056.0
2024-03-18 11:00:00,60.55,60.59,60.49,60.59,100450.0,59.7319,59.7713,59.6727,59.7713,100450.0
2024-03-18 11:05:00,60.59,60.6,60.53,60.54,104623.0,59.7713,59.7812,59.7121,59.722,104623.0
2024-03-18 11:10:00,60.54,60.55,60.5,60.52,69851.0,59.722,59.7319,59.6825,59.7023,69851.0
2024-03-18 11:15:00,60.52,60.52,60.45,60.48,116830.0,59.7023,59.7023,59.6332,59.6628,116830.0
2024-03-18 11:20:00,60.48,60.52,60.46,60.52,101410.0,59.6628,59.7023,59.6431,59.7023,101410.0
2024-03-18 11:25:00,60.52,60.53,60.46,60.53,103192.0,59.7023,59.7121,59.6431,59.7121,103192.0
2024-03-18 11:30:00,60.53,60.53,60.46,60.47,63235.0,59.7121,59.7121,59.6431,59.653,63235.0
2024-03-18 11:35:00,60.47,60.47,60.41,60.45,94663.0,59.653,59.653,59.5938,59.6332,94663.0
2024-03-18 11:40:00,60.45,60.47,60.44,60.45,60885.0,59.6332,59.653,59.6234,59.6332,60885.0
2024-03-18 11:45:00,60.45,60.45,60.39,60.43,98947.0,59.6332,59.6332,59.574,59.6135,98947.0
2024-03-18 11:50:00,60.45,60.47,60.42,60.47,84593.0,59.6332,59.653,59.6036,59.653,84593.0
2024-03-18 11:55:00,60.47,60.55,60.46,60.54,90614.0,59.653,59.7319,59.6431,59.722,90614.0
2024-03-18 12:00:00,60.53,60.61,60.5,60.61,86170.0,59.7121,59.7911,59.6825,59.7911,86170.0
2024-03-18 12:05:00,60.61,60.66,60.59,60.64,96224.0,59.7911,59.8404,59.7713,59.8207,96224.0
2024-03-18 12:10:00,60.64,60.66,60.61,60.66,80323.0,59.8207,59.8404,59.7911,59.8404,80323.0
2024-03-18 12:15:00,60.66,60.67,60.6,60.64,74436.0,59.8404,59.8503,59.7812,59.8207,74436.0
2024-03-18 12:20:00,60.65,60.65,60.6,60.65,66559.0,59.8305,59.8305,59.7812,59.8305,66559.0
2024-03-18 12:25:00,60.65,60.69,60.64,60.65,90785.0,59.8305,59.87,59.8207,59.8305,90785.0
2024-03-18 12:30:00,60.65,60.66,60.6,60.61,57111.0,59.8305,59.8404,59.7812,59.7911,57111.0
2024-03-18 12:35:00,60.61,60.61,60.55,60.57,61952.0,59.7911,59.7911,59.7319,59.7516,61952.0
2024-03-18 12:40:00,60.57,60.6,60.56,60.6,69971.0,59.7516,59.7812,59.7417,59.7812,69971.0
2024-03-18 12:45:00,60.6,60.63,60.58,60.62,59362.0,59.7812,59.8108,59.7615,59.8009,59362.0
2024-03-18 12:50:00,60.62,60.69,60.62,60.67,57820.0,59.8009,59.87,59.8009,59.8503,57820.0
2024-03-18 12:55:00,60.66,60.69,60.64,60.67,55151.0,59.8404,59.87,59.8207,59.8503,55151.0
2024-03-18 13:00:00,60.67,60.73,60.66,60.7,63793.0,59.8503,59.9094,59.8404,59.8798,63793.0
2024-03-18 13:05:00,60.7,60.71,60.66,60.7,64094.0,59.8798,59.8897,59.8404,59.8798,64094.0
2024-03-18 13:10:00,60.7,60.7,60.66,60.68,54266.0,59.8798,59.8798,59.8404,59.8601,54266.0
2024-03-18 13:15:00,60.68,60.68,60.63,60.66,67101.0,59.8601,59.8601,59.8108,59.8404,67101.0
2024-03-18 13:20:00,60.66,60.71,60.65,60.68,56156.0,59.8404,59.8897,59.8305,59.8601,56156.0
2024-03-18 13:25:00,60.69,60.69,60.66,60.69,49515.0,59.87,59.87,59.8404,59.87,49515.0
2024-03-18 13:30:00,60.69,60.71,60.66,60.7,68672.0,59.87,59.8897,59.8404,59.8798,68672.0
2024-03-18 13:35:00,60.7,60.73,60.68,60.73,42289.0,59.8798,59.9094,59.8601,59.9094,42289.0
2024-03-18 13:40:00,60.73,60.73,60.7,60.73,53568.0,59.9094,59.9094,59.8798,59.9094,53568.0
2024-03-18 13:45:00,60.73,60.78,60.72,60.78,63552.0,59.9094,59.9588,59.8996,59.9588,63552.0
2024-03-18 13:50:00,60.78,60.78,60.76,60.78,46249.0,59.9588,59.9588,59.939,59.9588,46249.0
2024-03-18 13:55:00,60.77,60.82,60.75,60.81,81872.0,59.9489,59.9982,59.9292,59.9884,81872.0
2024-03-18 14:00:00,60.81,60.84,60.78,60.81,56672.0,59.9884,60.018,59.9588,59.9884,56672.0
2024-03-18 14:05:00,60.8,60.82,60.78,60.82,122678.0,59.9785,59.9982,59.9588,59.9982,122678.0
2024-03-18 14:10:00,60.82,60.85,60.81,60.85,89456.0,59.9982,60.0278,59.9884,60.0278,89456.0
2024-03-18 14:15:00,60.84,60.85,60.82,60.84,53109.0,60.018,60.0278,59.9982,60.018,53109.0
2024-03-18 14:20:00,60.84,60.87,60.81,60.86,59559.0,60.018,60.0475,59.9884,60.0377,59559.0
2024-03-18 14:25:00,60.87,60.9,60.85,60.89,63105.0,60.0475,60.0771,60.0278,60.0673,63105.0
2024-03-18 14:30:00,60.88,60.88,60.83,60.84,41356.0,60.0574,60.0574,60.0081,60.018,41356.0
2024-03-18 14:35:00,60.84,60.85,60.82,60.85,52171.0,60.018,60.0278,59.9982,60.0278,52171.0
2024-03-18 14:40:00,60.85,60.86,60.75,60.77,55001.0,60.0278,60.0377,59.9292,59.9489,55001.0
2024-03-18 14:45:00,60.76,60.78,60.75,60.78,40068.0,59.939,59.9588,59.9292,59.9588,40068.0
2024-03-18 14:50:00,60.78,60.79,60.76,60.78,33399.0,59.9588,59.9686,59.939,59.9588,33399.0
2024-03-18 14:55:00,60.78,60.8,60.75,60.79,53190.0,59.9588,59.9785,59.9292,59.9686,53190.0
2024-03-18 15:00:00,60.8,60.82,60.78,60.8,54505.0,59.9785,59.9982,59.9588,59.9785,54505.0
2024-03-18 15:05:00,60.8,60.85,60.79,60.84,69589.0,59.9785,60.0278,59.9686,60.018,69589.0
2024-03-18 15:10:00,60.84,60.87,60.8,60.85,75033.0,60.018,60.0475,59.9785,60.0278,75033.0
2024-03-18 15:15:00,60.86,60.9,60.85,60.9,117959.0,60.0377,60.0771,60.0278,60.0771,117959.0
2024-03-18 15:20:00,60.9,60.9,60.85,60.87,124556.0,60.0771,60.0771,60.0278,60.0475,124556.0
2024-03-18 15:25:00,60.87,60.87,60.82,60.85,110665.0,60.0475,60.0475,59.9982,60.0278,110665.0
2024-03-18 15:30:00,60.85,60.85,60.78,60.84,121943.0,60.0278,60.0278,59.9588,60.018,121943.0
2024-03-18 15:35:00,60.84,60.87,60.83,60.85,122996.0,60.018,60.0475,60.0081,60.0278,122996.0
2024-03-18 15:40:00,60.85,60.87,60.82,60.87,140876.0,60.0278,60.0475,59.9982,60.0475,140876.0
2024-03-18 15:45:00,60.87,60.9,60.85,60.89,147674.0,60.0475,60.0771,60.0278,60.0673,147674.0
2024-03-18 15:50:00,60.89,60.89,60.78,60.8,273594.0,60.0673,60.0673,59.9588,59.9785,273594.0
2024-03-18 15:55:00,60.8,60.87,60.76,60.85,607880.0,59.9785,60.0475,59.939,60.0278,607880.0
2024-03-19 09:30:00,60.97,61.07,60.65,60.66,313376.0,60.1462,60.2448,59.8305,59.8404,313376.0
2024-03-19 09:35:00,60.66,60.75,60.6,60.69,116485.0,59.8404,59.9292,59.7812,59.87,116485.0
2024-03-19 09:40:00,60.69,60.79,60.67,60.71,92520.0,59.87,59.9686,59.8503,59.8897,92520.0
2024-03-19 09:45:00,60.72,60.83,60.7,60.78,100741.0,59.8996,60.0081,59.8798,59.9588,100741.0
2024-03-19 09:50:00,60.78,60.83,60.76,60.77,74699.0,59.9588,60.0081,59.939,59.9489,74699.0
2024-03-19 09:55:00,60.76,60.9,60.76,60.89,60489.0,59.939,60.0771,59.939,60.0673,60489.0
2024-03-19 10:00:00,60.89,60.97,60.88,60.93,76932.0,60.0673,60.1462,60.0574,60.1067,76932.0
2024-03-19 10:05:00,60.94,60.94,60.83,60.83,103001.0,60.1166,60.1166,60.0081,60.0081,103001.0
2024-03-19 10:10:00,60.84,60.84,60.74,60.74,107179.0,60.018,60.018,59.9193,59.9193,107179.0
2024-03-19 10:15:00,60.75,60.8,60.69,60.8,110912.0,59.9292,59.9785,59.87,59.9785,110912.0
2024-03-19 10:20:00,60.8,60.87,60.78,60.87,68100.0,59.9785,60.0475,59.9588,60.0475,68100.0
2024-03-19 10:25:00,60.87,60.93,60.81,60.84,144296.0,60.0475,60.1067,59.9884,60.018,144296.0
2024-03-19 10:30:00,60.84,60.9,60.8,60.88,82530.0,60.018,60.0771,59.9785,60.0574,82530.0
2024-03-19 10:35:00,60.88,60.88,60.82,60.85,75400.0,60.0574,60.0574,59.9982,60.0278,75400.0
2024-03-19 10:40:00,60.86,60.87,60.8,60.85,59714.0,60.0377,60.0475,59.9785,60.0278,59714.0
2024-03-19 10:45:00,60.86,60.99,60.85,60.98,65151.0,60.0377,60.1659,60.0278,60.1561,65151.0
2024-03-19 10:50:00,60.98,60.99,60.86,60.87,47839.0,60.1561,60.1659,60.0377,60.0475,47839.0
2024-03-19 10:55:00,60.87,60.92,60.84,60.88,61436.0,60.0475,60.0969,60.018,60.0574,61436.0
2024-03-19 11:00:00,60.88,60.88,60.78,60.79,55532.0,60.0574,60.0574,59.9588,59.9686,55532.0
2024-03-19 11:05:00,60.79,60.79,60.75,60.76,34423.0,59.9686,59.9686,59.9292,59.939,34423.0
2024-03-19 11:10:00,60.76,60.79,60.74,60.78,51304.0,59.939,59.9686,59.9193,59.9588,51304.0
2024-03-19 11:15:00,60.79,60.79,60.71,60.73,69286.0,59.9686,59.9686,59.8897,59.9094,69286.0
2024-03-19 11:20:00,60.74,60.81,60.73,60.8,66868.0,59.9193,59.9884,59.9094,59.9785,66868.0
2024-03-19 11:25:00,60.8,60.82,60.78,60.8,49109.0,59.9785,59.9982,59.9588,59.9785,49109.0
2024-03-19 11:30:00,60.8,60.89,60.79,60.86,113906.0,59.9785,60.0673,59.9686,60.0377,113906.0
2024-03-19 11:35:00,60.86,60.87,60.81,60.82,52739.0,60.0377,60.0475,59.9884,59.9982,52739.0
2024-03-19 11:40:00,60.82,60.85,60.82,60.82,36108.0,59.9982,60.0278,59.9982,59.9982,36108.0
2024-03-19 11:45:00,60.82,60.86,60.79,60.86,46512.0,59.9982,60.0377,59.9686,60.0377,46512.0
2024-03-19 11:50:00,60.86,60.86,60.75,60.76,47393.0,60.0377,60.0377,59.9292,59.939,47393.0
2024-03-19 11:55:00,60.76,60.79,60.75,60.78,30003.0,59.939,59.9686,59.9292,59.9588,30003.0
2024-03-19 12:00:00,60.78,60.78,60.72,60.76,35753.0,59.9588,59.9588,59.8996,59.939,35753.0
2024-03-19 12:05:00,60.76,60.77,60.71,60.72,42395.0,59.939,59.9489,59.8897,59.8996,42395.0
2024-03-19 12:10:00,60.72,60.78,60.71,60.77,69490.0,59.8996,59.9588,59.8897,59.9489,69490.0
2024-03-19 12:15:00,60.77,60.79,60.72,60.72,77695.0,59.9489,59.9686,59.8996,59.8996,77695.0
2024-03-19 12:20:00,60.73,60.8,60.72,60.8,47846.0,59.9094,59.9785,59.8996,59.9785,47846.0
2024-03-19 12:25:00,60.79,60.8,60.76,60.78,41747.0,59.9686,59.9785,59.939,59.9588,41747.0
2024-03-19 12:30:00,60.77,60.84,60.77,60.79,51881.0,59.9489,60.018,59.9489,59.9686,51881.0
2024-03-19 12:35:00,60.79,60.84,60.78,60.82,33433.0,59.9686,60.018,59.9588,59.9982,33433.0
2024-03-19 12:40:00,60.82,60.85,60.78,60.84,60955.0,59.9982,60.0278,59.9588,60.018,60955.0
2024-03-19 12:45:00,60.84,60.84,60.76,60.77,46592.0,60.018,60.018,59.939,59.9489,46592.0
2024-03-19 12:50:00,60.77,60.79,60.76,60.78,32473.0,59.9489,59.9686,59.939,59.9588,32473.0
2024-03-19 12:55:00,60.78,60.8,60.76,60.8,34792.0,59.9588,59.9785,59.939,59.9785,34792.0
2024-03-19 13:00:00,60.8,60.84,60.8,60.84,48686.0,59.9785,60.018,59.9785,60.018,48686.0
2024-03-19 13:05:00,60.84,60.89,60.82,60.88,60908.0,60.018,60.0673,59.9982,60.0574,60908.0
2024-03-19 13:10:00,60.89,60.91,60.87,60.9,37001.0,60.0673,60.087,60.0475,60.0771,37001.0
2024-03-19 13:15:00,60.9,60.92,60.88,60.92,30583.0,60.0771,60.0969,60.0574,60.0969,30583.0
2024-03-19 13:20:00,60.91,60.93,60.9,60.92,49225.0,60.087,60.1067,60.0771,60.0969,49225.0
2024-03-19 13:25:00,60.91,60.94,60.91,60.93,50868.0,60.087,60.1166,60.087,60.1067,50868.0
2024-03-19 13:30:00,60.93,60.94,60.92,60.94,34200.0,60.1067,60.1166,60.0969,60.1166,34200.0
2024-03-19 13:35:00,60.94,60.94,60.9,60.93,49087.0,60.1166,60.1166,60.0771,60.1067,49087.0
2024-03-19 13:40:00,60.93,60.93,60.92,60.93,35724.0,60.1067,60.1067,60.0969,60.1067,35724.0
2024-03-19 13:45:00,60.93,60.93,60.89,60.91,59988.0,60.1067,60.1067,60.0673,60.087,59988.0
2024-03-19 13:50:00,60.91,60.91,60.87,60.88,45827.0,60.087,60.087,60.0475,60.0574,45827.0
2024-03-19 13:55:00,60.87,60.89,60.85,60.85,41472.0,60.0475,60.0673,60.0278,60.0278,41472.0
2024-03-19 14:00:00,60.86,60.87,60.82,60.87,67597.0,60.0377,60.0475,59.9982,60.0475,67597.0
2024-03-19 14:05:00,60.87,60.87,60.82,60.84,45854.0,60.0475,60.0475,59.9982,60.018,45854.0
2024-03-19 14:10:00,60.84,60.85,60.8,60.8,42892.0,60.018,60.0278,59.9785,59.9785,42892.0
2024-03-19 14:15:00,60.8,60.86,60.8,60.86,48859.0,59.9785,60.0377,59.9785,60.0377,48859.0
2024-03-19 14:20:00,60.86,60.9,60.85,60.9,45018.0,60.0377,60.0771,60.0278,60.0771,45018.0
2024-03-19 14:25:00,60.9,60.91,60.88,60.91,38626.0,60.0771,60.087,60.0574,60.087,38626.0
2024-03-19 14:30:00,60.9,60.91,60.89,60.9,31395.0,60.0771,60.087,60.0673,60.0771,31395.0
2024-03-19 14:35:00,60.9,60.92,60.87,60.88,47729.0,60.0771,60.0969,60.0475,60.0574,47729.0
2024-03-19 14:40:00,60.89,60.9,60.87,60.89,35004.0,60.0673,60.0771,60.0475,60.0673,35004.0
2024-03-19 14:45:00,60.89,60.92,60.88,60.9,50056.0,60.0673,60.0969,60.0574,60.0771,50056.0
2024-03-19 14:50:00,60.9,60.9,60.88,60.88,44522.0,60.0771,60.0771,60.0574,60.0574,44522.0
2024-03-19 14:55:00,60.88,60.88,60.83,60.84,71959.0,60.0574,60.0574,60.0081,60.018,71959.0
2024-03-19 15:00:00,60.85,60.86,60.8,60.82,81880.0,60.0278,60.0377,59.9785,59.9982,81880.0
2024-03-19 15:05:00,60.82,60.83,60.78,60.82,80529.0,59.9982,60.0081,59.9588,59.9982,80529.0
2024-03-19 15:10:00,60.82,60.82,60.79,60.8,81080.0,59.9982,59.9982,59.9686,59.9785,81080.0
2024-03-19 15:15:00,60.8,60.85,60.78,60.85,84627.0,59.9785,60.0278,59.9588,60.0278,84627.0
2024-03-19 15:20:00,60.84,60.85,60.81,60.81,70551.0,60.018,60.0278,59.9884,59.9884,70551.0
2024-03-19 15:25:00,60.81,60.82,60.78,60.8,54394.0,59.9884,59.9982,59.9588,59.9785,54394.0
2024-03-19 15:30:00,60.79,60.83,60.78,60.79,149183.0,59.9686,60.0081,59.9588,59.9686,149183.0
2024-03-19 15:35:00,60.79,60.83,60.78,60.82,94078.0,59.9686,60.0081,59.9588,59.9982,94078.0
2024-03-19 15:40:00,60.82,60.84,60.8,60.84,94987.0,59.9982,60.018,59.9785,60.018,94987.0
2024-03-19 15:45:00,60.84,60.91,60.83,60.88,111734.0,60.018,60.087,60.0081,60.0574,111734.0
2024-03-19 15:50:00,60.87,60.91,60.82,60.9,259989.0,60.0475,60.087,59.9982,60.0771,259989.0
2024-03-19 15:55:00,60.9,60.95,60.82,60.86,669282.0,60.0771,60.1265,59.9982,60.0377,669282.0
2024-03-20 09:30:00,60.84,61.01,60.74,60.89,296986.0,60.018,60.1857,59.9193,60.0673,296986.0
2024-03-20 09:35:00,60.89,60.93,60.83,60.85,54728.0,60.0673,60.1067,60.0081,60.0278,54728.0
2024-03-20 09:40:00,60.85,60.86,60.79,60.84,61525.0,60.0278,60.0377,59.9686,60.018,61525.0
2024-03-20 09:45:00,60.85,60.98,60.82,60.96,82153.0,60.0278,60.1561,59.9982,60.1363,82153.0
2024-03-20 09:50:00,60.96,60.97,60.91,60.96,49969.0,60.1363,60.1462,60.087,60.1363,49969.0
2024-03-20 09:55:00,60.97,61.0,60.93,60.97,63117.0,60.1462,60.1758,60.1067,60.1462,63117.0
2024-03-20 10:00:00,60.97,61.05,60.96,61.04,107230.0,60.1462,60.2251,60.1363,60.2153,107230.0
2024-03-20 10:05:00,61.04,61.05,60.98,60.98,49254.0,60.2153,60.2251,60.1561,60.1561,49254.0
2024-03-20 10:10:00,60.98,61.04,60.97,61.04,87244.0,60.1561,60.2153,60.1462,60.2153,87244.0
2024-03-20 10:15:00,61.04,61.07,60.97,61.01,88489.0,60.2153,60.2448,60.1462,60.1857,88489.0
2024-03-20 10:20:00,61.01,61.12,61.0,61.07,117988.0,60.1857,60.2942,60.1758,60.2448,117988.0
2024-03-20 10:25:00,61.06,61.14,61.03,61.13,108915.0,60.235,60.3139,60.2054,60.304,108915.0
2024-03-20 10:30:00,61.13,61.14,61.01,61.02,125454.0,60.304,60.3139,60.1857,60.1955,125454.0
2024-03-20 10:35:00,61.02,61.02,60.94,60.97,57251.0,60.1955,60.1955,60.1166,60.1462,57251.0
2024-03-20 10:40:00,60.97,61.02,60.97,60.98,85197.0,60.1462,60.1955,60.1462,60.1561,85197.0
2024-03-20 10:45:00,60.97,61.0,60.96,61.0,60716.0,60.1462,60.1758,60.1363,60.1758,60716.0
2024-03-20 10:50:00,61.0,61.08,60.99,61.08,94937.0,60.1758,60.2547,60.1659,60.2547,94937.0
2024-03-20 10:55:00,61.07,61.11,61.06,61.08,82796.0,60.2448,60.2843,60.235,60.2547,82796.0
2024-03-20 11:00:00,61.08,61.1,61.01,61.09,85043.0,60.2547,60.2744,60.1857,60.2646,85043.0
2024-03-20 11:05:00,61.09,61.09,61.02,61.02,84393.0,60.2646,60.2646,60.1955,60.1955,84393.0
2024-03-20 11:10:00,61.02,61.07,61.02,61.06,37728.0,60.1955,60.2448,60.1955,60.235,37728.0
2024-03-20 11:15:00,61.07,61.08,61.04,61.06,51272.0,60.2448,60.2547,60.2153,60.235,51272.0
2024-03-20 11:20:00,61.06,61.06,61.02,61.05,58950.0,60.235,60.235,60.1955,60.2251,58950.0
2024-03-20 11:25:00,61.05,61.08,61.04,61.08,66272.0,60.2251,60.2547,60.2153,60.2547,66272.0
2024-03-20 11:30:00,61.09,61.1,61.06,61.09,35698.0,60.2646,60.2744,60.235,60.2646,35698.0
2024-03-20 11:35:00,61.09,61.11,61.08,61.09,73128.0,60.2646,60.2843,60.2547,60.2646,73128.0
2024-03-20 11:40:00,61.08,61.13,61.08,61.1,45037.0,60.2547,60.304,60.2547,60.2744,45037.0
2024-03-20 11:45:00,61.1,61.11,61.08,61.11,37585.0,60.2744,60.2843,60.2547,60.2843,37585.0
2024-03-20 11:50:00,61.11,61.14,61.1,61.12,42715.0,60.2843,60.3139,60.2744,60.2942,42715.0
2024-03-20 11:55:00,61.12,61.13,61.11,61.12,50682.0,60.2942,60.304,60.2843,60.2942,50682.0
2024-03-20 12:00:00,61.12,61.13,61.1,61.11,34421.0,60.2942,60.304,60.2744,60.2843,34421.0
2024-03-20 12:05:00,61.11,61.12,61.02,61.03,48555.0,60.2843,60.2942,60.1955,60.2054,48555.0
2024-03-20 12:10:00,61.04,61.06,61.02,61.03,61495.0,60.2153,60.235,60.1955,60.2054,61495.0
2024-03-20 12:15:00,61.03,61.06,61.02,61.05,54643.0,60.2054,60.235,60.1955,60.2251,54643.0
2024-03-20 12:20:00,61.05,61.05,61.01,61.02,47444.0,60.2251,60.2251,60.1857,60.1955,47444.0
2024-03-20 12:25:00,61.02,61.05,61.0,61.01,43798.0,60.1955,60.2251,60.1758,60.1857,43798.0
2024-03-20 12:30:00,61.01,61.03,60.98,61.02,57022.0,60.1857,60.2054,60.1561,60.1955,57022.0
2024-03-20 12:35:00,61.03,61.06,61.02,61.05,37161.0,60.2054,60.235,60.1955,60.2251,37161.0
2024-03-20 12:40:00,61.04,61.06,61.04,61.05,24921.0,60.2153,60.235,60.2153,60.2251,24921.0
2024-03-20 12:45:00,61.05,61.07,61.03,61.04,63457.0,60.2251,60.2448,60.2054,60.2153,63457.0
2024-03-20 12:50:00,61.04,61.09,61.03,61.08,35695.0,60.2153,60.2646,60.2054,60.2547,35695.0
2024-03-20 12:55:00,61.07,61.12,61.06,61.12,45679.0,60.2448,60.2942,60.235,60.2942,45679.0
2024-03-20 13:00:00,61.12,61.13,61.09,61.1,39607.0,60.2942,60.304,60.2646,60.2744,39607.0
2024-03-20 13:05:00,61.09,61.1,61.06,61.06,48858.0,60.2646,60.2744,60.235,60.235,48858.0
2024-03-20 13:10:00,61.07,61.07,61.04,61.06,45984.0,60.2448,60.2448,60.2153,60.235,45984.0
2024-03-20 13:15:00,61.07,61.08,61.04,61.08,42295.0,60.2448,60.2547,60.2153,60.2547,42295.0
2024-03-20 13:20:00,61.08,61.09,61.07,61.08,40933.0,60.2547,60.2646,60.2448,60.2547,40933.0
2024-03-20 13:25:00,61.08,61.09,61.07,61.09,19630.0,60.2547,60.2646,60.2448,60.2646,19630.0
2024-03-20 13:30:00,61.09,61.11,61.08,61.1,47968.0,60.2646,60.2843,60.2547,60.2744,47968.0
2024-03-20 13:35:00,61.11,61.12,61.07,61.07,35506.0,60.2843,60.2942,60.2448,60.2448,35506.0
2024-03-20 13:40:00,61.07,61.09,61.05,61.07,49158.0,60.2448,60.2646,60.2251,60.2448,49158.0
2024-03-20 13:45:00,61.07,61.11,61.06,61.1,88745.0,60.2448,60.2843,60.235,60.2744,88745.0
2024-03-20 13:50:00,61.1,61.11,61.08,61.08,57391.0,60.2744,60.2843,60.2547,60.2547,57391.0
2024-03-20 13:55:00,61.08,61.09,61.04,61.05,39507.0,60.2547,60.2646,60.2153,60.2251,39507.0
2024-03-20 14:00:00,61.05,61.13,61.01,61.03,152323.0,60.2251,60.304,60.1857,60.2054,152323.0
2024-03-20 14:05:00,61.03,61.04,60.91,60.95,94051.0,60.2054,60.2153,60.087,60.1265,94051.0
2024-03-20 14:10:00,60.96,60.98,60.94,60.96,54039.0,60.1363,60.1561,60.1166,60.1363,54039.0
2024-03-20 14:15:00,60.96,60.99,60.92,60.98,53435.0,60.1363,60.1659,60.0969,60.1561,53435.0
2024-03-20 14:20:00,60.98,61.05,60.98,61.03,57620.0,60.1561,60.2251,60.1561,60.2054,57620.0
2024-03-20 14:25:00,61.03,61.07,61.02,61.07,45454.0,60.2054,60.2448,60.1955,60.2448,45454.0
2024-03-20 14:30:00,61.07,61.1,61.02,61.05,81855.0,60.2448,60.2744,60.1955,60.2251,81855.0
2024-03-20 14:35:00,61.05,61.14,61.05,61.12,61139.0,60.2251,60.3139,60.2251,60.2942,61139.0
2024-03-20 14:40:00,61.12,61.22,61.09,61.21,133246.0,60.2942,60.3928,60.2646,60.383,133246.0
2024-03-20 14:45:00,61.22,61.28,61.21,61.27,90414.0,60.3928,60.452,60.383,60.4421,90414.0
2024-03-20 14:50:00,61.27,61.28,61.19,61.2,84063.0,60.4421,60.452,60.3632,60.3731,84063.0
2024-03-20 14:55:00,61.2,61.24,61.18,61.19,68823.0,60.3731,60.4125,60.3534,60.3632,68823.0
2024-03-20 15:00:00,61.2,61.25,61.18,61.22,70290.0,60.3731,60.4224,60.3534,60.3928,70290.0
2024-03-20 15:05:00,61.22,61.25,61.18,61.19,92551.0,60.3928,60.4224,60.3534,60.3632,92551.0
2024-03-20 15:10:00,61.19,61.21,61.09,61.11,78206.0,60.3632,60.383,60.2646,60.2843,78206.0
2024-03-20 15:15:00,61.12,61.21,61.11,61.21,80736.0,60.2942,60.383,60.2843,60.383,80736.0
2024-03-20 15:20:00,61.21,61.21,61.14,61.18,95802.0,60.383,60.383,60.3139,60.3534,95802.0
2024-03-20 15:25:00,61.18,61.23,61.17,61.21,83657.0,60.3534,60.4027,60.3435,60.383,83657.0
2024-03-20 15:30:00,61.2,61.2,61.08,61.09,108339.0,60.3731,60.3731,60.2547,60.2646,108339.0
2024-03-20 15:35:00,61.1,61.19,61.08,61.19,107431.0,60.2744,60.3632,60.2547,60.3632,107431.0
2024-03-20 15:40:00,61.2,61.2,61.13,61.15,124823.0,60.3731,60.3731,60.304,60.3238,124823.0
2024-03-20 15:45:00,61.16,61.16,61.1,61.1,166339.0,60.3336,60.3336,60.2744,60.2744,166339.0
2024-03-20 15:50:00,61.11,61.2,61.05,61.17,211736.0,60.2843,60.3731,60.2251,60.3435,211736.0
2024-03-20 15:55:00,61.17,61.28,61.1,61.25,663748.0,60.3435,60.452,60.2744,60.4224,663748.0
2024-03-21 09:30:00,61.28,61.33,61.05,61.29,351400.0,60.452,60.5013,60.2251,60.4619,351400.0
2024-03-21 09:35:00,61.28,61.36,61.26,61.3,104837.0,60.452,60.5309,60.4323,60.4717,104837.0
2024-03-21 09:40:00,61.31,61.5,61.31,61.48,146315.0,60.4816,60.669,60.4816,60.6493,146315.0
2024-03-21 09:45:00,61.47,61.48,61.3,61.39,75307.0,60.6394,60.6493,60.4717,60.5605,75307.0
2024-03-21 09:50:00,61.38,61.44,61.36,61.4,96730.0,60.5507,60.6098,60.5309,60.5704,96730.0
2024-03-21 09:55:00,61.4,61.47,61.38,61.46,76944.0,60.5704,60.6394,60.5507,60.6296,76944.0
2024-03-21 10:00:00,61.46,61.55,61.43,61.54,174168.0,60.6296,60.7184,60.6,60.7085,174168.0
2024-03-21 10:05:00,61.53,61.64,61.49,61.64,263438.0,60.6986,60.8071,60.6592,60.8071,263438.0
2024-03-21 10:10:00,61.64,61.66,61.5,61.51,144206.0,60.8071,60.8269,60.669,60.6789,144206.0
2024-03-21 10:15:00,61.51,61.57,61.49,61.51,73158.0,60.6789,60.7381,60.6592,60.6789,73158.0
2024-03-21 10:20:00,61.51,61.54,61.42,61.43,103787.0,60.6789,60.7085,60.5901,60.6,103787.0
2024-03-21 10:25:00,61.44,61.44,61.36,61.42,73953.0,60.6098,60.6098,60.5309,60.5901,73953.0
2024-03-21 10:30:00,61.43,61.52,61.42,61.49,64610.0,60.6,60.6888,60.5901,60.6592,64610.0
2024-03-21 10:35:00,61.48,61.49,61.44,61.45,61510.0,60.6493,60.6592,60.6098,60.6197,61510.0
2024-03-21 10:40:00,61.46,61.54,61.42,61.54,68478.0,60.6296,60.7085,60.5901,60.7085,68478.0
2024-03-21 10:45:00,61.54,61.57,61.38,61.38,112170.0,60.7085,60.7381,60.5507,60.5507,112170.0
2024-03-21 10:50:00,61.39,61.39,61.29,61.33,125571.0,60.5605,60.5605,60.4619,60.5013,125571.0
2024-03-21 10:55:00,61.33,61.38,61.3,61.34,132957.0,60.5013,60.5507,60.4717,60.5112,132957.0
2024-03-21 11:00:00,61.34,61.36,61.32,61.35,211250.0,60.5112,60.5309,60.4915,60.5211,211250.0
2024-03-21 11:05:00,61.35,61.48,61.34,61.48,142018.0,60.5211,60.6493,60.5112,60.6493,142018.0
2024-03-21 11:10:00,61.47,61.55,61.43,61.53,137005.0,60.6394,60.7184,60.6,60.6986,137005.0
2024-03-21 11:15:00,61.52,61.56,61.49,61.54,40461.0,60.6888,60.7282,60.6592,60.7085,40461.0
2024-03-21 11:20:00,61.54,61.55,61.5,61.54,96633.0,60.7085,60.7184,60.669,60.7085,96633.0
2024-03-21 11:25:00,61.53,61.54,61.51,61.52,43258.0,60.6986,60.7085,60.6789,60.6888,43258.0
2024-03-21 11:30:00,61.52,61.54,61.48,61.53,54985.0,60.6888,60.7085,60.6493,60.6986,54985.0
2024-03-21 11:35:00,61.53,61.57,61.47,61.48,86261.0,60.6986,60.7381,60.6394,60.6493,86261.0
2024-03-21 11:40:00,61.49,61.49,61.42,61.42,52464.0,60.6592,60.6592,60.5901,60.5901,52464.0
2024-03-21 11:45:00,61.42,61.45,61.4,61.43,75199.0,60.5901,60.6197,60.5704,60.6,75199.0
2024-03-21 11:50:00,61.43,61.49,61.42,61.46,63813.0,60.6,60.6592,60.5901,60.6296,63813.0
2024-03-21 11:55:00,61.47,61.51,61.43,61.5,76316.0,60.6394,60.6789,60.6,60.669,76316.0
2024-03-21 12:00:00,61.51,61.51,61.45,61.48,79634.0,60.6789,60.6789,60.6197,60.6493,79634.0
2024-03-21 12:05:00,61.48,61.58,61.48,61.58,43935.0,60.6493,60.748,60.6493,60.748,43935.0
2024-03-21 12:10:00,61.58,61.62,61.55,61.58,55006.0,60.748,60.7874,60.7184,60.748,55006.0
2024-03-21 12:15:00,61.59,61.61,61.58,61.59,51704.0,60.7578,60.7775,60.748,60.7578,51704.0
2024-03-21 12:20:00,61.58,61.61,61.57,61.59,80364.0,60.748,60.7775,60.7381,60.7578,80364.0
2024-03-21 12:25:00,61.59,61.61,61.53,61.54,95482.0,60.7578,60.7775,60.6986,60.7085,95482.0
2024-03-21 12:30:00,61.54,61.59,61.51,61.53,76160.0,60.7085,60.7578,60.6789,60.6986,76160.0
2024-03-21 12:35:00,61.52,61.53,61.45,61.48,73086.0,60.6888,60.6986,60.6197,60.6493,73086.0
2024-03-21 12:40:00,61.48,61.51,61.46,61.47,59943.0,60.6493,60.6789,60.6296,60.6394,59943.0
2024-03-21 12:45:00,61.47,61.51,61.46,61.49,57402.0,60.6394,60.6789,60.6296,60.6592,57402.0
2024-03-21 12:50:00,61.5,61.52,61.49,61.51,55159.0,60.669,60.6888,60.6592,60.6789,55159.0
2024-03-21 12:55:00,61.51,61.54,61.49,61.54,47521.0,60.6789,60.7085,60.6592,60.7085,47521.0
2024-03-21 13:00:00,61.54,61.54,61.49,61.52,34865.0,60.7085,60.7085,60.6592,60.6888,34865.0
2024-03-21 13:05:00,61.52,61.53,61.5,61.52,59811.0,60.6888,60.6986,60.669,60.6888,59811.0
2024-03-21 13:10:00,61.52,61.53,61.5,61.52,71851.0,60.6888,60.6986,60.669,60.6888,71851.0
2024-03-21 13:15:00,61.53,61.57,61.51,61.55,65296.0,60.6986,60.7381,60.6789,60.7184,65296.0
2024-03-21 13:20:00,61.55,61.55,61.51,61.54,34898.0,60.7184,60.7184,60.6789,60.7085,34898.0
2024-03-21 13:25:00,61.54,61.56,61.47,61.47,63240.0,60.7085,60.7282,60.6394,60.6394,63240.0
2024-03-21 13:30:00,61.47,61.48,61.4,61.43,51576.0,60.6394,60.6493,60.5704,60.6,51576.0
2024-03-21 13:35:00,61.43,61.53,61.42,61.53,69273.0,60.6,60.6986,60.5901,60.6986,69273.0
2024-03-21 13:40:00,61.53,61.54,61.49,61.52,68043.0,60.6986,60.7085,60.6592,60.6888,68043.0
2024-03-21 13:45:00,61.51,61.51,61.47,61.48,52348.0,60.6789,60.6789,60.6394,60.6493,52348.0
2024-03-21 13:50:00,61.48,61.51,61.45,61.48,75795.0,60.6493,60.6789,60.6197,60.6493,75795.0
2024-03-21 13:55:00,61.48,61.55,61.48,61.53,54452.0,60.6493,60.7184,60.6493,60.6986,54452.0
2024-03-21 14:00:00,61.52,61.57,61.51,61.56,66298.0,60.6888,60.7381,60.6789,60.7282,66298.0
2024-03-21 14:05:00,61.55,61.56,61.51,61.53,80854.0,60.7184,60.7282,60.6789,60.6986,80854.0
2024-03-21 14:10:00,61.53,61.58,61.52,61.55,72518.0,60.6986,60.748,60.6888,60.7184,72518.0
2024-03-21 14:15:00,61.55,61.57,61.52,61.57,66085.0,60.7184,60.7381,60.6888,60.7381,66085.0
2024-03-21 14:20:00,61.56,61.58,61.5,61.51,50883.0,60.7282,60.748,60.669,60.6789,50883.0
2024-03-21 14:25:00,61.5,61.55,61.48,61.54,80247.0,60.669,60.7184,60.6493,60.7085,80247.0
2024-03-21 14:30:00,61.54,61.57,61.53,61.57,119377.0,60.7085,60.7381,60.6986,60.7381,119377.0
2024-03-21 14:35:00,61.56,61.59,61.55,61.57,112992.0,60.7282,60.7578,60.7184,60.7381,112992.0
2024-03-21 14:40:00,61.56,61.59,61.56,61.58,69412.0,60.7282,60.7578,60.7282,60.748,69412.0
2024-03-21 14:45:00,61.57,61.58,61.49,61.49,95217.0,60.7381,60.748,60.6592,60.6592,95217.0
2024-03-21 14:50:00,61.49,61.51,61.48,61.5,67336.0,60.6592,60.6789,60.6493,60.669,67336.0
2024-03-21 14:55:00,61.5,61.52,61.49,61.5,54921.0,60.669,60.6888,60.6592,60.669,54921.0
2024-03-21 15:00:00,61.51,61.53,61.5,61.52,63015.0,60.6789,60.6986,60.669,60.6888,63015.0
2024-03-21 15:05:00,61.52,61.54,61.49,61.5,69186.0,60.6888,60.7085,60.6592,60.669,69186.0
2024-03-21 15:10:00,61.5,61.5,61.45,61.45,70520.0,60.669,60.669,60.6197,60.6197,70520.0
2024-03-21 15:15:00,61.46,61.5,61.45,61.48,88955.0,60.6296,60.669,60.6197,60.6493,88955.0
2024-03-21 15:20:00,61.47,61.51,61.45,61.47,79073.0,60.6394,60.6789,60.6197,60.6394,79073.0
2024-03-21 15:25:00,61.47,61.49,61.46,61.48,65978.0,60.6394,60.6592,60.6296,60.6493,65978.0
2024-03-21 15:30:00,61.48,61.53,61.48,61.51,85542.0,60.6493,60.6986,60.6493,60.6789,85542.0
2024-03-21 15:35:00,61.5,61.52,61.49,61.5,80029.0,60.669,60.6888,60.6592,60.669,80029.0
2024-03-21 15:40:00,61.5,61.54,61.5,61.53,105715.0,60.669,60.7085,60.669,60.6986,105715.0
2024-03-21 15:45:00,61.53,61.54,61.44,61.45,158813.0,60.6986,60.7085,60.6098,60.6197,158813.0
2024-03-21 15:50:00,61.44,61.46,61.4,61.41,265792.0,60.6098,60.6296,60.5704,60.5803,265792.0
2024-03-21 15:55:00,61.41,61.5,61.39,61.44,814376.0,60.5803,60.669,60.5605,60.6098,814376.0
2024-03-22 09:30:00,61.32,61.5,61.08,61.19,425212.0,60.4915,60.669,60.2547,60.3632,425212.0
2024-03-22 09:35:00,61.19,61.34,61.19,61.3,97506.0,60.3632,60.5112,60.3632,60.4717,97506.0
2024-03-22 09:40:00,61.29,61.38,61.29,61.35,71248.0,60.4619,60.5507,60.4619,60.5211,71248.0
2024-03-22 09:45:00,61.36,61.38,61.3,61.31,56036.0,60.5309,60.5507,60.4717,60.4816,56036.0
2024-03-22 09:50:00,61.3,61.34,61.27,61.31,62012.0,60.4717,60.5112,60.4421,60.4816,62012.0
2024-03-22 09:55:00,61.3,61.3,61.21,61.22,74822.0,60.4717,60.4717,60.383,60.3928,74822.0
2024-03-22 10:00:00,61.22,61.32,61.21,61.32,58780.0,60.3928,60.4915,60.383,60.4915,58780.0
2024-03-22 10:05:00,61.32,61.38,61.32,61.34,89819.0,60.4915,60.5507,60.4915,60.5112,89819.0
2024-03-22 10:10:00,61.34,61.48,61.34,61.47,97975.0,60.5112,60.6493,60.5112,60.6394,97975.0
2024-03-22 10:15:00,61.46,61.53,61.45,61.48,57011.0,60.6296,60.6986,60.6197,60.6493,57011.0
2024-03-22 10:20:00,61.47,61.49,61.42,61.42,55587.0,60.6394,60.6592,60.5901,60.5901,55587.0
2024-03-22 10:25:00,61.42,61.43,61.36,61.38,55972.0,60.5901,60.6,60.5309,60.5507,55972.0
2024-03-22 10:30:00,61.37,61.41,61.33,61.34,63098.0,60.5408,60.5803,60.5013,60.5112,63098.0
2024-03-22 10:35:00,61.34,61.39,61.31,61.38,96655.0,60.5112,60.5605,60.4816,60.5507,96655.0
2024-03-22 10:40:00,61.39,61.41,61.32,61.34,63924.0,60.5605,60.5803,60.4915,60.5112,63924.0
2024-03-22 10:45:00,61.33,61.37,61.3,61.36,85175.0,60.5013,60.5408,60.4717,60.5309,85175.0
2024-03-22 10:50:00,61.37,61.37,61.26,61.26,67613.0,60.5408,60.5408,60.4323,60.4323,67613.0
2024-03-22 10:55:00,61.27,61.33,61.26,61.32,116385.0,60.4421,60.5013,60.4323,60.4915,116385.0
2024-03-22 11:00:00,61.32,61.37,61.31,61.36,52765.0,60.4915,60.5408,60.4816,60.5309,52765.0
2024-03-22 11:05:00,61.36,61.37,61.29,61.3,86707.0,60.5309,60.5408,60.4619,60.4717,86707.0
2024-03-22 11:10:00,61.3,61.34,61.27,61.34,55003.0,60.4717,60.5112,60.4421,60.5112,55003.0
2024-03-22 11:15:00,61.33,61.35,61.28,61.34,90518.0,60.5013,60.5211,60.452,60.5112,90518.0
2024-03-22 11:20:00,61.34,61.35,61.3,61.3,38131.0,60.5112,60.5211,60.4717,60.4717,38131.0
2024-03-22 11:25:00,61.3,61.32,61.29,61.32,65573.0,60.4717,60.4915,60.4619,60.4915,65573.0
2024-03-22 11:30:00,61.32,61.33,61.29,61.3,39526.0,60.4915,60.5013,60.4619,60.4717,39526.0
2024-03-22 11:35:00,61.29,61.33,61.26,61.32,64157.0,60.4619,60.5013,60.4323,60.4915,64157.0
2024-03-22 11:40:00,61.32,61.37,61.31,61.35,49332.0,60.4915,60.5408,60.4816,60.5211,49332.0
2024-03-22 11:45:00,61.34,61.34,61.29,61.29,44295.0,60.5112,60.5112,60.4619,60.4619,44295.0
2024-03-22 11:50:00,61.3,61.33,61.29,61.32,64865.0,60.4717,60.5013,60.4619,60.4915,64865.0
2024-03-22 11:55:00,61.33,61.38,61.31,61.33,69342.0,60.5013,60.5507,60.4816,60.5013,69342.0
2024-03-22 12:00:00,61.32,61.33,61.28,61.29,90937.0,60.4915,60.5013,60.452,60.4619,90937.0
2024-03-22 12:05:00,61.29,61.3,61.2,61.21,69120.0,60.4619,60.4717,60.3731,60.383,69120.0
2024-03-22 12:10:00,61.2,61.23,61.2,61.2,69446.0,60.3731,60.4027,60.3731,60.3731,69446.0
2024-03-22 12:15:00,61.21,61.22,61.17,61.21,79579.0,60.383,60.3928,60.3435,60.383,79579.0
2024-03-22 12:20:00,61.2,61.24,61.19,61.2,55520.0,60.3731,60.4125,60.3632,60.3731,55520.0
2024-03-22 12:25:00,61.2,61.22,61.17,61.2,58421.0,60.3731,60.3928,60.3435,60.3731,58421.0
2024-03-22 12:30:00,61.2,61.2,61.16,61.18,50948.0,60.3731,60.3731,60.3336,60.3534,50948.0
2024-03-22 12:35:00,61.18,61.24,61.17,61.18,61871.0,60.3534,60.4125,60.3435,60.3534,61871.0
2024-03-22 12:40:00,61.18,61.2,61.14,61.2,72587.0,60.3534,60.3731,60.3139,60.3731,72587.0
2024-03-22 12:45:00,61.2,61.23,61.18,61.22,45165.0,60.3731,60.4027,60.3534,60.3928,45165.0
2024-03-22 12:50:00,61.22,61.24,61.19,61.19,42756.0,60.3928,60.4125,60.3632,60.3632,42756.0
2024-03-22 12:55:00,61.19,61.23,61.19,61.21,49348.0,60.3632,60.4027,60.3632,60.383,49348.0
2024-03-22 13:00:00,61.22,61.22,61.18,61.21,38973.0,60.3928,60.3928,60.3534,60.383,38973.0
2024-03-22 13:05:00,61.21,61.25,61.19,61.2,45710.0,60.383,60.4224,60.3632,60.3731,45710.0
2024-03-22 13:10:00,61.19,61.2,61.15,61.17,46501.0,60.3632,60.3731,60.3238,60.3435,46501.0
2024-03-22 13:15:00,61.16,61.19,61.15,61.16,47573.0,60.3336,60.3632,60.3238,60.3336,47573.0
2024-03-22 13:20:00,61.16,61.21,61.16,61.2,38953.0,60.3336,60.383,60.3336,60.3731,38953.0
2024-03-22 13:25:00,61.2,61.22,61.19,61.21,39766.0,60.3731,60.3928,60.3632,60.383,39766.0
2024-03-22 13:30:00,61.2,61.22,61.19,61.21,37996.0,60.3731,60.3928,60.3632,60.383,37996.0
2024-03-22 13:35:00,61.21,61.25,61.19,61.23,60528.0,60.383,60.4224,60.3632,60.4027,60528.0
2024-03-22 13:40:00,61.23,61.25,61.21,61.25,43737.0,60.4027,60.4224,60.383,60.4224,43737.0
2024-03-22 13:45:00,61.25,61.26,61.22,61.23,60975.0,60.4224,60.4323,60.3928,60.4027,60975.0
2024-03-22 13:50:00,61.23,61.27,61.21,61.22,54781.0,60.4027,60.4421,60.383,60.3928,54781.0
2024-03-22 13:55:00,61.22,61.23,61.2,61.22,28095.0,60.3928,60.4027,60.3731,60.3928,28095.0
2024-03-22 14:00:00,61.22,61.22,61.16,61.18,55244.0,60.3928,60.3928,60.3336,60.3534,55244.0
2024-03-22 14:05:00,61.18,61.2,61.15,61.19,64846.0,60.3534,60.3731,60.3238,60.3632,64846.0
2024-03-22 14:10:00,61.19,61.21,61.16,61.18,60525.0,60.3632,60.383,60.3336,60.3534,60525.0
2024-03-22 14:15:00,61.18,61.18,61.12,61.13,79830.0,60.3534,60.3534,60.2942,60.304,79830.0
2024-03-22 14:20:00,61.14,61.15,61.08,61.11,83850.0,60.3139,60.3238,60.2547,60.2843,83850.0
2024-03-22 14:25:00,61.11,61.14,61.09,61.1,66758.0,60.2843,60.3139,60.2646,60.2744,66758.0
2024-03-22 14:30:00,61.1,61.12,61.08,61.12,51481.0,60.2744,60.2942,60.2547,60.2942,51481.0
2024-03-22 14:35:00,61.12,61.13,61.07,61.08,62611.0,60.2942,60.304,60.2448,60.2547,62611.0
2024-03-22 14:40:00,61.08,61.09,61.03,61.06,56112.0,60.2547,60.2646,60.2054,60.235,56112.0
2024-03-22 14:45:00,61.05,61.06,61.01,61.01,72873.0,60.2251,60.235,60.1857,60.1857,72873.0
2024-03-22 14:50:00,61.01,61.03,60.98,61.0,122896.0,60.1857,60.2054,60.1561,60.1758,122896.0
2024-03-22 14:55:00,61.0,61.02,60.97,61.0,73688.0,60.1758,60.1955,60.1462,60.1758,73688.0
2024-03-22 15:00:00,61.0,61.02,60.98,61.01,90161.0,60.1758,60.1955,60.1561,60.1857,90161.0
2024-03-22 15:05:00,61.0,61.06,61.0,61.02,63822.0,60.1758,60.235,60.1758,60.1955,63822.0
2024-03-22 15:10:00,61.02,61.02,60.94,61.01,160772.0,60.1955,60.1955,60.1166,60.1857,160772.0
2024-03-22 15:15:00,61.0,61.01,60.97,61.01,114262.0,60.1758,60.1857,60.1462,60.1857,114262.0
2024-03-22 15:20:00,61.01,61.01,60.98,61.0,93493.0,60.1857,60.1857,60.1561,60.1758,93493.0
2024-03-22 15:25:00,61.0,61.05,60.99,61.05,67777.0,60.1758,60.2251,60.1659,60.2251,67777.0
2024-03-22 15:30:00,61.05,61.08,61.01,61.01,105621.0,60.2251,60.2547,60.1857,60.1857,105621.0
2024-03-22 15:35:00,61.02,61.03,60.95,60.95,118395.0,60.1955,60.2054,60.1265,60.1265,118395.0
2024-03-22 15:40:00,60.96,61.01,60.94,60.97,127923.0,60.1363,60.1857,60.1166,60.1462,127923.0
2024-03-22 15:45:00,60.96,61.01,60.94,60.96,162906.0,60.1363,60.1857,60.1166,60.1363,162906.0
2024-03-22 15:50:00,60.97,61.02,60.95,60.98,238019.0,60.1462,60.1955,60.1265,60.1561,238019.0
2024-03-22 15:55:00,60.98,60.99,60.85,60.87,644219.0,60.1561,60.1659,60.0278,60.0475,644219.0
2024-03-25 09:30:00,60.87,60.99,60.78,60.92,303567.0,60.0475,60.1659,59.9588,60.0969,303567.0
2024-03-25 09:35:00,60.91,60.94,60.76,60.8,134911.0,60.087,60.1166,59.939,59.9785,134911.0
2024-03-25 09:40:00,60.81,60.92,60.8,60.85,73655.0,59.9884,60.0969,59.9785,60.0278,73655.0
2024-03-25 09:45:00,60.86,60.89,60.8,60.83,103835.0,60.0377,60.0673,59.9785,60.0081,103835.0
2024-03-25 09:50:00,60.82,60.95,60.8,60.95,66610.0,59.9982,60.1265,59.9785,60.1265,66610.0
2024-03-25 09:55:00,60.94,60.94,60.84,60.86,63795.0,60.1166,60.1166,60.018,60.0377,63795.0
2024-03-25 10:00:00,60.87,60.87,60.75,60.76,71798.0,60.0475,60.0475,59.9292,59.939,71798.0
2024-03-25 10:05:00,60.76,60.83,60.7,60.76,118608.0,59.939,60.0081,59.8798,59.939,118608.0
2024-03-25 10:10:00,60.77,60.81,60.73,60.78,78473.0,59.9489,59.9884,59.9094,59.9588,78473.0
2024-03-25 10:15:00,60.78,60.79,60.64,60.67,186013.0,59.9588,59.9686,59.8207,59.8503,186013.0
2024-03-25 10:20:00,60.67,60.8,60.64,60.73,241496.0,59.8503,59.9785,59.8207,59.9094,241496.0
2024-03-25 10:25:00,60.74,60.77,60.72,60.75,91227.0,59.9193,59.9489,59.8996,59.9292,91227.0
2024-03-25 10:30:00,60.76,60.83,60.72,60.82,80576.0,59.939,60.0081,59.8996,59.9982,80576.0
2024-03-25 10:35:00,60.82,60.83,60.75,60.79,74018.0,59.9982,60.0081,59.9292,59.9686,74018.0
2024-03-25 10:40:00,60.79,60.82,60.76,60.76,57407.0,59.9686,59.9982,59.939,59.939,57407.0
2024-03-25 10:45:00,60.77,60.78,60.63,60.71,124709.0,59.9489,59.9588,59.8108,59.8897,124709.0
2024-03-25 10:50:00,60.7,60.77,60.7,60.77,56373.0,59.8798,59.9489,59.8798,59.9489,56373.0
2024-03-25 10:55:00,60.76,60.79,60.72,60.74,81085.0,59.939,59.9686,59.8996,59.9193,81085.0
2024-03-25 11:00:00,60.74,60.77,60.64,60.66,134060.0,59.9193,59.9489,59.8207,59.8404,134060.0
2024-03-25 11:05:00,60.67,60.67,60.59,60.61,98881.0,59.8503,59.8503,59.7713,59.7911,98881.0
2024-03-25 11:10:00,60.62,60.62,60.57,60.58,118294.0,59.8009,59.8009,59.7516,59.7615,118294.0
2024-03-25 11:15:00,60.58,60.61,60.57,60.59,101226.0,59.7615,59.7911,59.7516,59.7713,101226.0
2024-03-25 11:20:00,60.59,60.59,60.52,60.54,133874.0,59.7713,59.7713,59.7023,59.722,133874.0
2024-03-25 11:25:00,60.53,60.59,60.52,60.56,132867.0,59.7121,59.7713,59.7023,59.7417,132867.0
2024-03-25 11:30:00,60.55,60.59,60.54,60.55,85811.0,59.7319,59.7713,59.722,59.7319,85811.0
2024-03-25 11:35:00,60.55,60.56,60.45,60.46,112487.0,59.7319,59.7417,59.6332,59.6431,112487.0
2024-03-25 11:40:00,60.45,60.49,60.43,60.44,75220.0,59.6332,59.6727,59.6135,59.6234,75220.0
2024-03-25 11:45:00,60.45,60.47,60.41,60.45,125279.0,59.6332,59.653,59.5938,59.6332,125279.0
2024-03-25 11:50:00,60.44,60.53,60.44,60.49,107637.0,59.6234,59.7121,59.6234,59.6727,107637.0
2024-03-25 11:55:00,60.5,60.52,60.47,60.48,85705.0,59.6825,59.7023,59.653,59.6628,85705.0
2024-03-25 12:00:00,60.48,60.48,60.44,60.48,56025.0,59.6628,59.6628,59.6234,59.6628,56025.0
2024-03-25 12:05:00,60.47,60.57,60.47,60.48,111631.0,59.653,59.7516,59.653,59.6628,111631.0
2024-03-25 12:10:00,60.49,60.56,60.49,60.55,65768.0,59.6727,59.7417,59.6727,59.7319,65768.0
2024-03-25 12:15:00,60.56,60.58,60.51,60.52,73236.0,59.7417,59.7615,59.6924,59.7023,73236.0
2024-03-25 12:20:00,60.52,60.52,60.47,60.51,50676.0,59.7023,59.7023,59.653,59.6924,50676.0
2024-03-25 12:25:00,60.51,60.53,60.5,60.51,55576.0,59.6924,59.7121,59.6825,59.6924,55576.0
2024-03-25 12:30:00,60.51,60.62,60.5,60.61,81362.0,59.6924,59.8009,59.6825,59.7911,81362.0
2024-03-25 12:35:00,60.6,60.62,60.57,60.6,59654.0,59.7812,59.8009,59.7516,59.7812,59654.0
2024-03-25 12:40:00,60.59,60.63,60.57,60.58,56382.0,59.7713,59.8108,59.7516,59.7615,56382.0
2024-03-25 12:45:00,60.58,60.58,60.52,60.56,80725.0,59.7615,59.7615,59.7023,59.7417,80725.0
2024-03-25 12:50:00,60.55,60.56,60.51,60.52,57594.0,59.7319,59.7417,59.6924,59.7023,57594.0
2024-03-25 12:55:00,60.52,60.52,60.46,60.47,71355.0,59.7023,59.7023,59.6431,59.653,71355.0
2024-03-25 13:00:00,60.46,60.49,60.44,60.48,73127.0,59.6431,59.6727,59.6234,59.6628,73127.0
2024-03-25 13:05:00,60.48,60.48,60.45,60.47,49249.0,59.6628,59.6628,59.6332,59.653,49249.0
2024-03-25 13:10:00,60.47,60.5,60.45,60.5,66757.0,59.653,59.6825,59.6332,59.6825,66757.0
2024-03-25 13:15:00,60.5,60.5,60.45,60.46,47352.0,59.6825,59.6825,59.6332,59.6431,47352.0
2024-03-25 13:20:00,60.46,60.46,60.38,60.41,80872.0,59.6431,59.6431,59.5642,59.5938,80872.0
2024-03-25 13:25:00,60.4,60.43,60.4,60.43,52259.0,59.5839,59.6135,59.5839,59.6135,52259.0
2024-03-25 13:30:00,60.43,60.43,60.36,60.39,92620.0,59.6135,59.6135,59.5444,59.574,92620.0
2024-03-25 13:35:00,60.39,60.42,60.38,60.41,47448.0,59.574,59.6036,59.5642,59.5938,47448.0
2024-03-25 13:40:00,60.41,60.42,60.38,60.4,71985.0,59.5938,59.6036,59.5642,59.5839,71985.0
2024-03-25 13:45:00,60.39,60.41,60.37,60.4,66280.0,59.574,59.5938,59.5543,59.5839,66280.0
2024-03-25 13:50:00,60.4,60.43,60.37,60.41,76021.0,59.5839,59.6135,59.5543,59.5938,76021.0
2024-03-25 13:55:00,60.41,60.47,60.4,60.45,57744.0,59.5938,59.653,59.5839,59.6332,57744.0
2024-03-25 14:00:00,60.45,60.45,60.38,60.39,51216.0,59.6332,59.6332,59.5642,59.574,51216.0
2024-03-25 14:05:00,60.38,60.41,60.38,60.41,48076.0,59.5642,59.5938,59.5642,59.5938,48076.0
2024-03-25 14:10:00,60.4,60.43,60.37,60.38,70309.0,59.5839,59.6135,59.5543,59.5642,70309.0
2024-03-25 14:15:00,60.38,60.44,60.37,60.42,82294.0,59.5642,59.6234,59.5543,59.6036,82294.0
2024-03-25 14:20:00,60.42,60.43,60.38,60.4,57511.0,59.6036,59.6135,59.5642,59.5839,57511.0
2024-03-25 14:25:00,60.4,60.45,60.39,60.42,67997.0,59.5839,59.6332,59.574,59.6036,67997.0
2024-03-25 14:30:00,60.42,60.44,60.41,60.42,59851.0,59.6036,59.6234,59.5938,59.6036,59851.0
2024-03-25 14:35:00,60.41,60.46,60.39,60.46,89431.0,59.5938,59.6431,59.574,59.6431,89431.0
2024-03-25 14:40:00,60.46,60.46,60.37,60.4,109188.0,59.6431,59.6431,59.5543,59.5839,109188.0
2024-03-25 14:45:00,60.4,60.45,60.39,60.4,87487.0,59.5839,59.6332,59.574,59.5839,87487.0
2024-03-25 14:50:00,60.39,60.43,60.39,60.43,80651.0,59.574,59.6135,59.574,59.6135,80651.0
2024-03-25 14:55:00,60.43,60.44,60.38,60.41,89235.0,59.6135,59.6234,59.5642,59.5938,89235.0
2024-03-25 15:00:00,60.42,60.47,60.41,60.47,69818.0,59.6036,59.653,59.5938,59.653,69818.0
2024-03-25 15:05:00,60.47,60.51,60.46,60.5,95874.0,59.653,59.6924,59.6431,59.6825,95874.0
2024-03-25 15:10:00,60.51,60.53,60.49,60.53,96926.0,59.6924,59.7121,59.6727,59.7121,96926.0
2024-03-25 15:15:00,60.53,60.53,60.45,60.46,107181.0,59.7121,59.7121,59.6332,59.6431,107181.0
2024-03-25 15:20:00,60.46,60.46,60.37,60.44,185962.0,59.6431,59.6431,59.5543,59.6234,185962.0
2024-03-25 15:25:00,60.44,60.52,60.43,60.51,124390.0,59.6234,59.7023,59.6135,59.6924,124390.0
2024-03-25 15:30:00,60.51,60.53,60.49,60.51,101087.0,59.6924,59.7121,59.6727,59.6924,101087.0
2024-03-25 15:35:00,60.51,60.56,60.5,60.55,105190.0,59.6924,59.7417,59.6825,59.7319,105190.0
2024-03-25 15:40:00,60.55,60.56,60.44,60.45,161796.0,59.7319,59.7417,59.6234,59.6332,161796.0
2024-03-25 15:45:00,60.45,60.45,60.37,60.4,205152.0,59.6332,59.6332,59.5543,59.5839,205152.0
2024-03-25 15:50:00,60.39,60.52,60.37,60.5,304631.0,59.574,59.7023,59.5543,59.6825,304631.0
2024-03-25 15:55:00,60.5,60.57,60.44,60.57,805401.0,59.6825,59.7516,59.6234,59.7516,805401.0
2024-03-26 09:30:00,60.46,60.48,60.23,60.39,368837.0,59.6431,59.6628,59.4162,59.574,368837.0
2024-03-26 09:35:00,60.41,60.51,60.31,60.46,157222.0,59.5938,59.6924,59.4951,59.6431,157222.0
2024-03-26 09:40:00,60.46,60.66,60.41,60.66,271922.0,59.6431,59.8404,59.5938,59.8404,271922.0
2024-03-26 09:45:00,60.66,60.72,60.64,60.7,137749.0,59.8404,59.8996,59.8207,59.8798,137749.0
2024-03-26 09:50:00,60.69,60.72,60.57,60.61,195991.0,59.87,59.8996,59.7516,59.7911,195991.0
2024-03-26 09:55:00,60.6,60.67,60.59,60.63,84010.0,59.7812,59.8503,59.7713,59.8108,84010.0
2024-03-26 10:00:00,60.63,60.68,60.6,60.62,78444.0,59.8108,59.8601,59.7812,59.8009,78444.0
2024-03-26 10:05:00,60.63,60.64,60.56,60.6,81618.0,59.8108,59.8207,59.7417,59.7812,81618.0
2024-03-26 10:10:00,60.6,60.62,60.56,60.57,77171.0,59.7812,59.8009,59.7417,59.7516,77171.0
2024-03-26 10:15:00,60.57,60.64,60.56,60.63,58287.0,59.7516,59.8207,59.7417,59.8108,58287.0
2024-03-26 10:20:00,60.63,60.71,60.62,60.71,73802.0,59.8108,59.8897,59.8009,59.8897,73802.0
2024-03-26 10:25:00,60.71,60.78,60.7,60.77,92282.0,59.8897,59.9588,59.8798,59.9489,92282.0
2024-03-26 10:30:00,60.77,60.79,60.72,60.73,85869.0,59.9489,59.9686,59.8996,59.9094,85869.0
2024-03-26 10:35:00,60.73,60.74,60.62,60.62,82786.0,59.9094,59.9193,59.8009,59.8009,82786.0
2024-03-26 10:40:00,60.62,60.79,60.6,60.76,177574.0,59.8009,59.9686,59.7812,59.939,177574.0
2024-03-26 10:45:00,60.76,60.76,60.68,60.71,62505.0,59.939,59.939,59.8601,59.8897,62505.0
2024-03-26 10:50:00,60.71,60.71,60.63,60.66,70918.0,59.8897,59.8897,59.8108,59.8404,70918.0
2024-03-26 10:55:00,60.66,60.71,60.63,60.7,66093.0,59.8404,59.8897,59.8108,59.8798,66093.0
2024-03-26 11:00:00,60.7,60.73,60.66,60.69,61110.0,59.8798,59.9094,59.8404,59.87,61110.0
2024-03-26 11:05:00,60.68,60.7,60.65,60.66,38626.0,59.8601,59.8798,59.8305,59.8404,38626.0
2024-03-26 11:10:00,60.66,60.73,60.64,60.71,51606.0,59.8404,59.9094,59.8207,59.8897,51606.0
2024-03-26 11:15:00,60.71,60.71,60.67,60.69,52351.0,59.8897,59.8897,59.8503,59.87,52351.0
2024-03-26 11:20:00,60.69,60.74,60.67,60.73,59651.0,59.87,59.9193,59.8503,59.9094,59651.0
2024-03-26 11:25:00,60.73,60.76,60.72,60.75,39939.0,59.9094,59.939,59.8996,59.9292,39939.0
2024-03-26 11:30:00,60.75,60.77,60.74,60.76,71177.0,59.9292,59.9489,59.9193,59.939,71177.0
2024-03-26 11:35:00,60.76,60.77,60.74,60.75,58262.0,59.939,59.9489,59.9193,59.9292,58262.0
2024-03-26 11:40:00,60.76,60.82,60.75,60.82,71750.0,59.939,59.9982,59.9292,59.9982,71750.0
2024-03-26 11:45:00,60.82,60.82,60.77,60.8,57106.0,59.9982,59.9982,59.9489,59.9785,57106.0
2024-03-26 11:50:00,60.8,60.83,60.79,60.79,48204.0,59.9785,60.0081,59.9686,59.9686,48204.0
2024-03-26 11:55:00,60.79,60.82,60.78,60.79,47294.0,59.9686,59.9982,59.9588,59.9686,47294.0
2024-03-26 12:00:00,60.8,60.8,60.74,60.75,52247.0,59.9785,59.9785,59.9193,59.9292,52247.0
2024-03-26 12:05:00,60.76,60.79,60.75,60.79,33466.0,59.939,59.9686,59.9292,59.9686,33466.0
2024-03-26 12:10:00,60.79,60.82,60.77,60.79,50553.0,59.9686,59.9982,59.9489,59.9686,50553.0
2024-03-26 12:15:00,60.79,60.79,60.76,60.76,52436.0,59.9686,59.9686,59.939,59.939,52436.0
2024-03-26 12:20:00,60.76,60.79,60.76,60.78,54301.0,59.939,59.9686,59.939,59.9588,54301.0
2024-03-26 12:25:00,60.79,60.79,60.74,60.77,55261.0,59.9686,59.9686,59.9193,59.9489,55261.0
2024-03-26 12:30:00,60.77,60.78,60.75,60.76,32706.0,59.9489,59.9588,59.9292,59.939,32706.0
2024-03-26 12:35:00,60.75,60.75,60.68,60.7,52003.0,59.9292,59.9292,59.8601,59.8798,52003.0
2024-03-26 12:40:00,60.7,60.71,60.69,60.7,27865.0,59.8798,59.8897,59.87,59.8798,27865.0
2024-03-26 12:45:00,60.7,60.73,60.69,60.69,79488.0,59.8798,59.9094,59.87,59.87,79488.0
2024-03-26 12:50:00,60.69,60.73,60.66,60.73,63938.0,59.87,59.9094,59.8404,59.9094,63938.0
2024-03-26 12:55:00,60.72,60.73,60.69,60.73,52199.0,59.8996,59.9094,59.87,59.9094,52199.0
2024-03-26 13:00:00,60.72,60.75,60.71,60.73,65435.0,59.8996,59.9292,59.8897,59.9094,65435.0
2024-03-26 13:05:00,60.73,60.74,60.72,60.72,49527.0,59.9094,59.9193,59.8996,59.8996,49527.0
2024-03-26 13:10:00,60.73,60.74,60.71,60.71,46539.0,59.9094,59.9193,59.8897,59.8897,46539.0
2024-03-26 13:15:00,60.72,60.72,60.64,60.65,59872.0,59.8996,59.8996,59.8207,59.8305,59872.0
2024-03-26 13:20:00,60.65,60.68,60.64,60.65,52968.0,59.8305,59.8601,59.8207,59.8305,52968.0
2024-03-26 13:25:00,60.65,60.66,60.62,60.64,49983.0,59.8305,59.8404,59.8009,59.8207,49983.0
2024-03-26 13:30:00,60.64,60.69,60.63,60.67,77701.0,59.8207,59.87,59.8108,59.8503,77701.0
2024-03-26 13:35:00,60.67,60.68,60.62,60.63,55132.0,59.8503,59.8601,59.8009,59.8108,55132.0
2024-03-26 13:40:00,60.63,60.64,60.6,60.63,41765.0,59.8108,59.8207,59.7812,59.8108,41765.0
2024-03-26 13:45:00,60.63,60.68,60.62,60.68,61604.0,59.8108,59.8601,59.8009,59.8601,61604.0
2024-03-26 13:50:00,60.68,60.69,60.66,60.66,47749.0,59.8601,59.87,59.8404,59.8404,47749.0
2024-03-26 13:55:00,60.67,60.69,60.66,60.69,35815.0,59.8503,59.87,59.8404,59.87,35815.0
2024-03-26 14:00:00,60.69,60.71,60.65,60.66,53385.0,59.87,59.8897,59.8305,59.8404,53385.0
2024-03-26 14:05:00,60.65,60.66,60.63,60.64,49398.0,59.8305,59.8404,59.8108,59.8207,49398.0
2024-03-26 14:10:00,60.64,60.65,60.62,60.62,45421.0,59.8207,59.8305,59.8009,59.8009,45421.0
2024-03-26 14:15:00,60.63,60.64,60.61,60.62,37347.0,59.8108,59.8207,59.7911,59.8009,37347.0
2024-03-26 14:20:00,60.62,60.65,60.61,60.65,56966.0,59.8009,59.8305,59.7911,59.8305,56966.0
2024-03-26 14:25:00,60.65,60.65,60.6,60.61,76440.0,59.8305,59.8305,59.7812,59.7911,76440.0
2024-03-26 14:30:00,60.6,60.62,60.57,60.59,86858.0,59.7812,59.8009,59.7516,59.7713,86858.0
2024-03-26 14:35:00,60.59,60.61,60.58,60.6,36014.0,59.7713,59.7911,59.7615,59.7812,36014.0
2024-03-26 14:40:00,60.6,60.61,60.58,60.61,93731.0,59.7812,59.7911,59.7615,59.7911,93731.0
2024-03-26 14:45:00,60.61,60.61,60.58,60.59,63701.0,59.7911,59.7911,59.7615,59.7713,63701.0
2024-03-26 14:50:00,60.59,60.63,60.58,60.63,46822.0,59.7713,59.8108,59.7615,59.8108,46822.0
2024-03-26 14:55:00,60.63,60.65,60.59,60.6,75784.0,59.8108,59.8305,59.7713,59.7812,75784.0
2024-03-26 15:00:00,60.6,60.67,60.59,60.66,87640.0,59.7812,59.8503,59.7713,59.8404,87640.0
2024-03-26 15:05:00,60.66,60.72,60.66,60.71,107070.0,59.8404,59.8996,59.8404,59.8897,107070.0
2024-03-26 15:10:00,60.71,60.75,60.71,60.75,85430.0,59.8897,59.9292,59.8897,59.9292,85430.0
2024-03-26 15:15:00,60.75,60.78,60.75,60.77,78211.0,59.9292,59.9588,59.9292,59.9489,78211.0
2024-03-26 15:20:00,60.77,60.79,60.75,60.77,104445.0,59.9489,59.9686,59.9292,59.9489,104445.0
2024-03-26 15:25:00,60.78,60.78,60.69,60.71,140336.0,59.9588,59.9588,59.87,59.8897,140336.0
2024-03-26 15:30:00,60.7,60.74,60.69,60.72,103445.0,59.8798,59.9193,59.87,59.8996,103445.0
2024-03-26 15:35:00,60.72,60.72,60.66,60.7,105218.0,59.8996,59.8996,59.8404,59.8798,105218.0
2024-03-26 15:40:00,60.7,60.71,60.64,60.65,157998.0,59.8798,59.8897,59.8207,59.8305,157998.0
2024-03-26 15:45:00,60.65,60.66,60.61,60.62,149338.0,59.8305,59.8404,59.7911,59.8009,149338.0
2024-03-26 15:50:00,60.62,60.67,60.62,60.67,277159.0,59.8009,59.8503,59.8009,59.8503,277159.0
2024-03-26 15:55:00,60.67,60.67,60.47,60.51,1163734.0,59.8503,59.8503,59.653,59.6924,1163734.0
2024-03-27 09:30:00,60.87,60.98,60.81,60.95,359119.0,60.0475,60.1561,59.9884,60.1265,359119.0
2024-03-27 09:35:00,60.96,61.03,60.92,60.98,192300.0,60.1363,60.2054,60.0969,60.1561,192300.0
2024-03-27 09:40:00,60.98,61.03,60.93,61.03,113008.0,60.1561,60.2054,60.1067,60.2054,113008.0
2024-03-27 09:45:00,61.03,61.03,60.9,60.94,123309.0,60.2054,60.2054,60.0771,60.1166,123309.0
2024-03-27 09:50:00,60.94,61.05,60.9,60.98,115527.0,60.1166,60.2251,60.0771,60.1561,115527.0
2024-03-27 09:55:00,60.98,61.05,60.95,61.02,172066.0,60.1561,60.2251,60.1265,60.1955,172066.0
2024-03-27 10:00:00,61.02,61.04,60.96,60.97,59088.0,60.1955,60.2153,60.1363,60.1462,59088.0
2024-03-27 10:05:00,60.96,61.05,60.95,61.04,89950.0,60.1363,60.2251,60.1265,60.2153,89950.0
2024-03-27 10:10:00,61.04,61.05,60.91,60.95,133780.0,60.2153,60.2251,60.087,60.1265,133780.0
2024-03-27 10:15:00,60.95,60.95,60.83,60.85,83277.0,60.1265,60.1265,60.0081,60.0278,83277.0
2024-03-27 10:20:00,60.86,60.9,60.78,60.79,73453.0,60.0377,60.0771,59.9588,59.9686,73453.0
2024-03-27 10:25:00,60.79,60.81,60.74,60.78,88852.0,59.9686,59.9884,59.9193,59.9588,88852.0
2024-03-27 10:30:00,60.77,60.79,60.72,60.77,66700.0,59.9489,59.9686,59.8996,59.9489,66700.0
2024-03-27 10:35:00,60.77,60.78,60.71,60.78,76155.0,59.9489,59.9588,59.8897,59.9588,76155.0
2024-03-27 10:40:00,60.78,60.8,60.71,60.73,75620.0,59.9588,59.9785,59.8897,59.9094,75620.0
2024-03-27 10:45:00,60.74,60.74,60.67,60.69,86566.0,59.9193,59.9193,59.8503,59.87,86566.0
2024-03-27 10:50:00,60.7,60.72,60.63,60.64,69150.0,59.8798,59.8996,59.8108,59.8207,69150.0
2024-03-27 10:55:00,60.65,60.66,60.56,60.57,99326.0,59.8305,59.8404,59.7417,59.7516,99326.0
2024-03-27 11:00:00,60.57,60.67,60.56,60.64,96136.0,59.7516,59.8503,59.7417,59.8207,96136.0
2024-03-27 11:05:00,60.65,60.67,60.62,60.64,81231.0,59.8305,59.8503,59.8009,59.8207,81231.0
2024-03-27 11:10:00,60.64,60.67,60.59,60.6,85155.0,59.8207,59.8503,59.7713,59.7812,85155.0
2024-03-27 11:15:00,60.59,60.64,60.58,60.59,78915.0,59.7713,59.8207,59.7615,59.7713,78915.0
2024-03-27 11:20:00,60.59,60.59,60.56,60.57,61843.0,59.7713,59.7713,59.7417,59.7516,61843.0
2024-03-27 11:25:00,60.58,60.59,60.52,60.53,78299.0,59.7615,59.7713,59.7023,59.7121,78299.0
2024-03-27 11:30:00,60.53,60.57,60.48,60.57,83427.0,59.7121,59.7516,59.6628,59.7516,83427.0
2024-03-27 11:35:00,60.57,60.59,60.53,60.55,48965.0,59.7516,59.7713,59.7121,59.7319,48965.0
2024-03-27 11:40:00,60.55,60.58,60.53,60.56,65750.0,59.7319,59.7615,59.7121,59.7417,65750.0
2024-03-27 11:45:00,60.57,60.57,60.52,60.53,51876.0,59.7516,59.7516,59.7023,59.7121,51876.0
2024-03-27 11:50:00,60.53,60.58,60.53,60.58,55279.0,59.7121,59.7615,59.7121,59.7615,55279.0
2024-03-27 11:55:00,60.58,60.58,60.51,60.52,61609.0,59.7615,59.7615,59.6924,59.7023,61609.0
2024-03-27 12:00:00,60.53,60.53,60.46,60.48,71174.0,59.7121,59.7121,59.6431,59.6628,71174.0
2024-03-27 12:05:00,60.48,60.49,60.46,60.46,36117.0,59.6628,59.6727,59.6431,59.6431,36117.0
2024-03-27 12:10:00,60.47,60.49,60.46,60.48,51266.0,59.653,59.6727,59.6431,59.6628,51266.0
2024-03-27 12:15:00,60.48,60.54,60.42,60.5,133805.0,59.6628,59.722,59.6036,59.6825,133805.0
2024-03-27 12:20:00,60.51,60.51,60.47,60.48,51049.0,59.6924,59.6924,59.653,59.6628,51049.0
2024-03-27 12:25:00,60.48,60.52,60.47,60.52,48649.0,59.6628,59.7023,59.653,59.7023,48649.0
2024-03-27 12:30:00,60.52,60.52,60.48,60.48,64546.0,59.7023,59.7023,59.6628,59.6628,64546.0
2024-03-27 12:35:00,60.48,60.49,60.43,60.44,61351.0,59.6628,59.6727,59.6135,59.6234,61351.0
2024-03-27 12:40:00,60.44,60.44,60.38,60.42,107881.0,59.6234,59.6234,59.5642,59.6036,107881.0
2024-03-27 12:45:00,60.42,60.47,60.42,60.47,59407.0,59.6036,59.653,59.6036,59.653,59407.0
2024-03-27 12:50:00,60.46,60.5,60.45,60.49,59378.0,59.6431,59.6825,59.6332,59.6727,59378.0
2024-03-27 12:55:00,60.5,60.5,60.45,60.48,57101.0,59.6825,59.6825,59.6332,59.6628,57101.0
2024-03-27 13:00:00,60.47,60.5,60.44,60.45,59061.0,59.653,59.6825,59.6234,59.6332,59061.0
2024-03-27 13:05:00,60.45,60.48,60.44,60.47,42666.0,59.6332,59.6628,59.6234,59.653,42666.0
2024-03-27 13:10:00,60.46,60.48,60.42,60.48,65473.0,59.6431,59.6628,59.6036,59.6628,65473.0
2024-03-27 13:15:00,60.48,60.48,60.41,60.42,70787.0,59.6628,59.6628,59.5938,59.6036,70787.0
2024-03-27 13:20:00,60.42,60.48,60.42,60.47,58029.0,59.6036,59.6628,59.6036,59.653,58029.0
2024-03-27 13:25:00,60.48,60.58,60.46,60.58,90220.0,59.6628,59.7615,59.6431,59.7615,90220.0
2024-03-27 13:30:00,60.58,60.58,60.49,60.5,82327.0,59.7615,59.7615,59.6727,59.6825,82327.0
2024-03-27 13:35:00,60.5,60.51,60.47,60.48,48951.0,59.6825,59.6924,59.653,59.6628,48951.0
2024-03-27 13:40:00,60.49,60.5,60.45,60.46,119574.0,59.6727,59.6825,59.6332,59.6431,119574.0
2024-03-27 13:45:00,60.46,60.48,60.44,60.45,59432.0,59.6431,59.6628,59.6234,59.6332,59432.0
2024-03-27 13:50:00,60.45,60.46,60.42,60.43,48091.0,59.6332,59.6431,59.6036,59.6135,48091.0
2024-03-27 13:55:00,60.43,60.45,60.42,60.44,45879.0,59.6135,59.6332,59.6036,59.6234,45879.0
2024-03-27 14:00:00,60.43,60.44,60.41,60.44,50936.0,59.6135,59.6234,59.5938,59.6234,50936.0
2024-03-27 14:05:00,60.44,60.5,60.43,60.48,61228.0,59.6234,59.6825,59.6135,59.6628,61228.0
2024-03-27 14:10:00,60.48,60.49,60.45,60.48,49294.0,59.6628,59.6727,59.6332,59.6628,49294.0
2024-03-27 14:15:00,60.49,60.5,60.46,60.5,61783.0,59.6727,59.6825,59.6431,59.6825,61783.0
2024-03-27 14:20:00,60.5,60.53,60.48,60.51,46294.0,59.6825,59.7121,59.6628,59.6924,46294.0
2024-03-27 14:25:00,60.51,60.53,60.49,60.5,57518.0,59.6924,59.7121,59.6727,59.6825,57518.0
2024-03-27 14:30:00,60.5,60.51,60.47,60.47,43329.0,59.6825,59.6924,59.653,59.653,43329.0
2024-03-27 14:35:00,60.48,60.53,60.47,60.5,63909.0,59.6628,59.7121,59.653,59.6825,63909.0
2024-03-27 14:40:00,60.5,60.53,60.49,60.52,76465.0,59.6825,59.7121,59.6727,59.7023,76465.0
2024-03-27 14:45:00,60.52,60.52,60.47,60.48,44817.0,59.7023,59.7023,59.653,59.6628,44817.0
2024-03-27 14:50:00,60.48,60.51,60.45,60.45,67897.0,59.6628,59.6924,59.6332,59.6332,67897.0
2024-03-27 14:55:00,60.46,60.49,60.45,60.47,56533.0,59.6431,59.6727,59.6332,59.653,56533.0
2024-03-27 15:00:00,60.47,60.53,60.47,60.5,50854.0,59.653,59.7121,59.653,59.6825,50854.0
2024-03-27 15:05:00,60.5,60.51,60.46,60.47,79097.0,59.6825,59.6924,59.6431,59.653,79097.0
2024-03-27 15:10:00,60.47,60.48,60.43,60.44,106532.0,59.653,59.6628,59.6135,59.6234,106532.0
2024-03-27 15:15:00,60.44,60.46,60.39,60.46,132459.0,59.6234,59.6431,59.574,59.6431,132459.0
2024-03-27 15:20:00,60.45,60.51,60.44,60.5,126202.0,59.6332,59.6924,59.6234,59.6825,126202.0
2024-03-27 15:25:00,60.49,60.53,60.47,60.51,118643.0,59.6727,59.7121,59.653,59.6924,118643.0
2024-03-27 15:30:00,60.51,60.55,60.49,60.51,113127.0,59.6924,59.7319,59.6727,59.6924,113127.0
2024-03-27 15:35:00,60.51,60.57,60.5,60.55,193964.0,59.6924,59.7516,59.6825,59.7319,193964.0
2024-03-27 15:40:00,60.55,60.55,60.51,60.54,158288.0,59.7319,59.7319,59.6924,59.722,158288.0
2024-03-27 15:45:00,60.54,60.58,60.52,60.58,208219.0,59.722,59.7615,59.7023,59.7615,208219.0
2024-03-27 15:50:00,60.58,60.64,60.55,60.6,596736.0,59.7615,59.8207,59.7319,59.7812,596736.0
2024-03-27 15:55:00,60.6,60.74,60.59,60.71,1288161.0,59.7812,59.9193,59.7713,59.8897,1288161.0
2024-03-28 09:30:00,60.66,60.77,60.6,60.66,324093.0,59.8404,59.9489,59.7812,59.8404,324093.0
2024-03-28 09:35:00,60.66,60.73,60.63,60.72,59912.0,59.8404,59.9094,59.8108,59.8996,59912.0
2024-03-28 09:40:00,60.71,60.77,60.62,60.64,73033.0,59.8897,59.9489,59.8009,59.8207,73033.0
2024-03-28 09:45:00,60.62,60.69,60.61,60.68,84320.0,59.8009,59.87,59.7911,59.8601,84320.0
2024-03-28 09:50:00,60.68,60.74,60.54,60.55,107144.0,59.8601,59.9193,59.722,59.7319,107144.0
2024-03-28 09:55:00,60.55,60.59,60.54,60.59,74245.0,59.7319,59.7713,59.722,59.7713,74245.0
2024-03-28 10:00:00,60.58,60.62,60.47,60.48,92809.0,59.7615,59.8009,59.653,59.6628,92809.0
2024-03-28 10:05:00,60.48,60.48,60.4,60.48,102235.0,59.6628,59.6628,59.5839,59.6628,102235.0
2024-03-28 10:10:00,60.48,60.51,60.46,60.48,91714.0,59.6628,59.6924,59.6431,59.6628,91714.0
2024-03-28 10:15:00,60.48,60.53,60.42,60.42,87776.0,59.6628,59.7121,59.6036,59.6036,87776.0
2024-03-28 10:20:00,60.42,60.47,60.41,60.44,91953.0,59.6036,59.653,59.5938,59.6234,91953.0
2024-03-28 10:25:00,60.44,60.47,60.4,60.42,138899.0,59.6234,59.653,59.5839,59.6036,138899.0
2024-03-28 10:30:00,60.42,60.44,60.36,60.43,133934.0,59.6036,59.6234,59.5444,59.6135,133934.0
2024-03-28 10:35:00,60.42,60.47,60.42,60.47,86240.0,59.6036,59.653,59.6036,59.653,86240.0
2024-03-28 10:40:00,60.46,60.52,60.44,60.49,96606.0,59.6431,59.7023,59.6234,59.6727,96606.0
2024-03-28 10:45:00,60.5,60.55,60.49,60.54,86804.0,59.6825,59.7319,59.6727,59.722,86804.0
2024-03-28 10:50:00,60.54,60.59,60.52,60.55,71731.0,59.722,59.7713,59.7023,59.7319,71731.0
2024-03-28 10:55:00,60.55,60.63,60.55,60.58,101613.0,59.7319,59.8108,59.7319,59.7615,101613.0
2024-03-28 11:00:00,60.58,60.59,60.51,60.52,73650.0,59.7615,59.7713,59.6924,59.7023,73650.0
2024-03-28 11:05:00,60.52,60.55,60.49,60.52,81815.0,59.7023,59.7319,59.6727,59.7023,81815.0
2024-03-28 11:10:00,60.52,60.56,60.47,60.48,98788.0,59.7023,59.7417,59.653,59.6628,98788.0
2024-03-28 11:15:00,60.48,60.53,60.46,60.52,84106.0,59.6628,59.7121,59.6431,59.7023,84106.0
2024-03-28 11:20:00,60.51,60.57,60.51,60.53,106374.0,59.6924,59.7516,59.6924,59.7121,106374.0
2024-03-28 11:25:00,60.53,60.58,60.52,60.58,66061.0,59.7121,59.7615,59.7023,59.7615,66061.0
2024-03-28 11:30:00,60.58,60.59,60.55,60.56,55595.0,59.7615,59.7713,59.7319,59.7417,55595.0
2024-03-28 11:35:00,60.55,60.57,60.54,60.54,56838.0,59.7319,59.7516,59.722,59.722,56838.0
2024-03-28 11:40:00,60.55,60.57,60.53,60.57,49843.0,59.7319,59.7516,59.7121,59.7516,49843.0
2024-03-28 11:45:00,60.56,60.57,60.52,60.52,63443.0,59.7417,59.7516,59.7023,59.7023,63443.0
2024-03-28 11:50:00,60.52,60.54,60.5,60.52,65607.0,59.7023,59.722,59.6825,59.7023,65607.0
2024-03-28 11:55:00,60.52,60.53,60.46,60.49,163232.0,59.7023,59.7121,59.6431,59.6727,163232.0
2024-03-28 12:00:00,60.49,60.49,60.45,60.49,65098.0,59.6727,59.6727,59.6332,59.6727,65098.0
2024-03-28 12:05:00,60.49,60.53,60.48,60.49,91098.0,59.6727,59.7121,59.6628,59.6727,91098.0
2024-03-28 12:10:00,60.49,60.51,60.48,60.49,83816.0,59.6727,59.6924,59.6628,59.6727,83816.0
2024-03-28 12:15:00,60.48,60.5,60.44,60.44,112118.0,59.6628,59.6825,59.6234,59.6234,112118.0
2024-03-28 12:20:00,60.45,60.51,60.44,60.5,95411.0,59.6332,59.6924,59.6234,59.6825,95411.0
2024-03-28 12:25:00,60.5,60.56,60.5,60.54,80189.0,59.6825,59.7417,59.6825,59.722,80189.0
2024-03-28 12:30:00,60.54,60.54,60.48,60.51,47619.0,59.722,59.722,59.6628,59.6924,47619.0
2024-03-28 12:35:00,60.51,60.54,60.49,60.54,38912.0,59.6924,59.722,59.6727,59.722,38912.0
2024-03-28 12:40:00,60.54,60.55,60.52,60.54,47604.0,59.722,59.7319,59.7023,59.722,47604.0
2024-03-28 12:45:00,60.53,60.57,60.52,60.56,53110.0,59.7121,59.7516,59.7023,59.7417,53110.0
2024-03-28 12:50:00,60.57,60.6,60.56,60.56,60012.0,59.7516,59.7812,59.7417,59.7417,60012.0
2024-03-28 12:55:00,60.57,60.6,60.55,60.57,74577.0,59.7516,59.7812,59.7319,59.7516,74577.0
2024-03-28 13:00:00,60.56,60.56,60.48,60.48,61975.0,59.7417,59.7417,59.6628,59.6628,61975.0
2024-03-28 13:05:00,60.48,60.51,60.42,60.43,103981.0,59.6628,59.6924,59.6036,59.6135,103981.0
2024-03-28 13:10:00,60.43,60.44,60.37,60.4,97397.0,59.6135,59.6234,59.5543,59.5839,97397.0
2024-03-28 13:15:00,60.4,60.41,60.36,60.39,70392.0,59.5839,59.5938,59.5444,59.574,70392.0
2024-03-28 13:20:00,60.39,60.4,60.36,60.4,57484.0,59.574,59.5839,59.5444,59.5839,57484.0
2024-03-28 13:25:00,60.4,60.41,60.36,60.39,44969.0,59.5839,59.5938,59.5444,59.574,44969.0
2024-03-28 13:30:00,60.39,60.41,60.36,60.37,58623.0,59.574,59.5938,59.5444,59.5543,58623.0
2024-03-28 13:35:00,60.37,60.38,60.33,60.35,99721.0,59.5543,59.5642,59.5148,59.5346,99721.0
2024-03-28 13:40:00,60.35,60.41,60.34,60.39,98307.0,59.5346,59.5938,59.5247,59.574,98307.0
2024-03-28 13:45:00,60.39,60.41,60.36,60.4,113290.0,59.574,59.5938,59.5444,59.5839,113290.0
2024-03-28 13:50:00,60.4,60.42,60.36,60.36,84882.0,59.5839,59.6036,59.5444,59.5444,84882.0
2024-03-28 13:55:00,60.36,60.41,60.36,60.38,45214.0,59.5444,59.5938,59.5444,59.5642,45214.0
2024-03-28 14:00:00,60.38,60.43,60.38,60.43,89360.0,59.5642,59.6135,59.5642,59.6135,89360.0
2024-03-28 14:05:00,60.42,60.44,60.39,60.4,81448.0,59.6036,59.6234,59.574,59.5839,81448.0
2024-03-28 14:10:00,60.4,60.43,60.38,60.42,100480.0,59.5839,59.6135,59.5642,59.6036,100480.0
2024-03-28 14:15:00,60.42,60.48,60.41,60.45,154993.0,59.6036,59.6628,59.5938,59.6332,154993.0
2024-03-28 14:20:00,60.46,60.48,60.42,60.43,64695.0,59.6431,59.6628,59.6036,59.6135,64695.0
2024-03-28 14:25:00,60.43,60.44,60.37,60.39,91691.0,59.6135,59.6234,59.5543,59.574,91691.0
2024-03-28 14:30:00,60.39,60.45,60.38,60.44,67709.0,59.574,59.6332,59.5642,59.6234,67709.0
2024-03-28 14:35:00,60.44,60.45,60.4,60.41,64941.0,59.6234,59.6332,59.5839,59.5938,64941.0
2024-03-28 14:40:00,60.41,60.41,60.33,60.37,116318.0,59.5938,59.5938,59.5148,59.5543,116318.0
2024-03-28 14:45:00,60.36,60.38,60.35,60.36,75083.0,59.5444,59.5642,59.5346,59.5444,75083.0
2024-03-28 14:50:00,60.36,60.4,60.35,60.39,71797.0,59.5444,59.5839,59.5346,59.574,71797.0
2024-03-28 14:55:00,60.39,60.47,60.37,60.46,109589.0,59.574,59.653,59.5543,59.6431,109589.0
2024-03-28 15:00:00,60.46,60.48,60.4,60.4,99841.0,59.6431,59.6628,59.5839,59.5839,99841.0
2024-03-28 15:05:00,60.41,60.44,60.37,60.42,113985.0,59.5938,59.6234,59.5543,59.6036,113985.0
2024-03-28 15:10:00,60.43,60.45,60.4,60.44,82191.0,59.6135,59.6332,59.5839,59.6234,82191.0
2024-03-28 15:15:00,60.44,60.45,60.4,60.41,190418.0,59.6234,59.6332,59.5839,59.5938,190418.0
2024-03-28 15:20:00,60.42,60.43,60.38,60.41,140100.0,59.6036,59.6135,59.5642,59.5938,140100.0
2024-03-28 15:25:00,60.41,60.48,60.4,60.45,187705.0,59.5938,59.6628,59.5839,59.6332,187705.0
2024-03-28 15:30:00,60.46,60.46,60.42,60.43,120331.0,59.6431,59.6431,59.6036,59.6135,120331.0
2024-03-28 15:35:00,60.43,60.43,60.34,60.36,223918.0,59.6135,59.6135,59.5247,59.5444,223918.0
2024-03-28 15:40:00,60.35,60.38,60.33,60.33,218333.0,59.5346,59.5642,59.5148,59.5148,218333.0
2024-03-28 15:45:00,60.34,60.34,60.25,60.28,308321.0,59.5247,59.5247,59.4359,59.4655,308321.0
2024-03-28 15:50:00,60.28,60.28,60.2,60.26,445131.0,59.4655,59.4655,59.3866,59.4458,445131.0
2024-03-28 15:55:00,60.27,60.3,60.16,60.16,1539026.0,59.4557,59.4852,59.3471,59.3471,1539026.0
2024-04-01 09:30:00,60.31,60.76,60.27,60.66,648045.0,59.4951,59.939,59.4557,59.8404,648045.0
2024-04-01 09:35:00,60.65,60.73,60.54,60.62,203257.0,59.8305,59.9094,59.722,59.8009,203257.0
2024-04-01 09:40:00,60.62,60.63,60.51,60.51,135005.0,59.8009,59.8108,59.6924,59.6924,135005.0
2024-04-01 09:45:00,60.51,60.53,60.41,60.47,107852.0,59.6924,59.7121,59.5938,59.653,107852.0
2024-04-01 09:50:00,60.47,60.56,60.46,60.46,141717.0,59.653,59.7417,59.6431,59.6431,141717.0
2024-04-01 09:55:00,60.47,60.6,60.47,60.58,118379.0,59.653,59.7812,59.653,59.7615,118379.0
2024-04-01 10:00:00,60.58,60.73,60.56,60.6,174623.0,59.7615,59.9094,59.7417,59.7812,174623.0
2024-04-01 10:05:00,60.61,60.66,60.55,60.61,138125.0,59.7911,59.8404,59.7319,59.7911,138125.0
2024-04-01 10:10:00,60.61,60.71,60.6,60.65,135805.0,59.7911,59.8897,59.7812,59.8305,135805.0
2024-04-01 10:15:00,60.65,60.7,60.55,60.55,166792.0,59.8305,59.8798,59.7319,59.7319,166792.0
2024-04-01 10:20:00,60.55,60.58,60.52,60.53,142339.0,59.7319,59.7615,59.7023,59.7121,142339.0
2024-04-01 10:25:00,60.52,60.54,60.44,60.47,224640.0,59.7023,59.722,59.6234,59.653,224640.0
2024-04-01 10:30:00,60.47,60.49,60.42,60.48,144590.0,59.653,59.6727,59.6036,59.6628,144590.0
2024-04-01 10:35:00,60.48,60.52,60.42,60.45,181090.0,59.6628,59.7023,59.6036,59.6332,181090.0
2024-04-01 10:40:00,60.46,60.47,60.41,60.43,84863.0,59.6431,59.653,59.5938,59.6135,84863.0
2024-04-01 10:45:00,60.43,60.48,60.41,60.45,120519.0,59.6135,59.6628,59.5938,59.6332,120519.0
2024-04-01 10:50:00,60.46,60.46,60.37,60.37,101232.0,59.6431,59.6431,59.5543,59.5543,101232.0
2024-04-01 10:55:00,60.37,60.39,60.3,60.3,75252.0,59.5543,59.574,59.4852,59.4852,75252.0
2024-04-01 11:00:00,60.3,60.31,60.27,60.28,101034.0,59.4852,59.4951,59.4557,59.4655,101034.0
2024-04-01 11:05:00,60.28,60.29,60.22,60.29,132795.0,59.4655,59.4754,59.4063,59.4754,132795.0
2024-04-01 11:10:00,60.29,60.29,60.24,60.25,71743.0,59.4754,59.4754,59.4261,59.4359,71743.0
2024-04-01 11:15:00,60.25,60.32,60.24,60.29,92570.0,59.4359,59.505,59.4261,59.4754,92570.0
2024-04-01 11:20:00,60.29,60.41,60.28,60.39,86749.0,59.4754,59.5938,59.4655,59.574,86749.0
2024-04-01 11:25:00,60.39,60.42,60.34,60.37,97018.0,59.574,59.6036,59.5247,59.5543,97018.0
2024-04-01 11:30:00,60.37,60.38,60.34,60.37,60332.0,59.5543,59.5642,59.5247,59.5543,60332.0
2024-04-01 11:35:00,60.37,60.47,60.37,60.44,88600.0,59.5543,59.653,59.5543,59.6234,88600.0
2024-04-01 11:40:00,60.44,60.48,60.44,60.44,83372.0,59.6234,59.6628,59.6234,59.6234,83372.0
2024-04-01 11:45:00,60.44,60.45,60.41,60.42,63038.0,59.6234,59.6332,59.5938,59.6036,63038.0
2024-04-01 11:50:00,60.43,60.43,60.36,60.38,71465.0,59.6135,59.6135,59.5444,59.5642,71465.0
2024-04-01 11:55:00,60.37,60.39,60.36,60.37,58100.0,59.5543,59.574,59.5444,59.5543,58100.0
2024-04-01 12:00:00,60.37,60.38,60.28,60.33,80527.0,59.5543,59.5642,59.4655,59.5148,80527.0
2024-04-01 12:05:00,60.32,60.33,60.27,60.28,53072.0,59.505,59.5148,59.4557,59.4655,53072.0
2024-04-01 12:10:00,60.28,60.28,60.21,60.23,77781.0,59.4655,59.4655,59.3965,59.4162,77781.0
2024-04-01 12:15:00,60.23,60.28,60.23,60.26,42941.0,59.4162,59.4655,59.4162,59.4458,42941.0
2024-04-01 12:20:00,60.26,60.3,60.24,60.28,97088.0,59.4458,59.4852,59.4261,59.4655,97088.0
2024-04-01 12:25:00,60.28,60.34,60.27,60.33,82740.0,59.4655,59.5247,59.4557,59.5148,82740.0
2024-04-01 12:30:00,60.33,60.33,60.24,60.26,97408.0,59.5148,59.5148,59.4261,59.4458,97408.0
2024-04-01 12:35:00,60.27,60.28,60.24,60.25,76675.0,59.4557,59.4655,59.4261,59.4359,76675.0
2024-04-01 12:40:00,60.26,60.3,60.24,60.24,63614.0,59.4458,59.4852,59.4261,59.4261,63614.0
2024-04-01 12:45:00,60.24,60.26,60.21,60.23,65894.0,59.4261,59.4458,59.3965,59.4162,65894.0
2024-04-01 12:50:00,60.24,60.24,60.21,60.21,25427.0,59.4261,59.4261,59.3965,59.3965,25427.0
2024-04-01 12:55:00,60.21,60.23,60.19,60.19,65894.0,59.3965,59.4162,59.3767,59.3767,65894.0
2024-04-01 13:00:00,60.19,60.24,60.19,60.23,51201.0,59.3767,59.4261,59.3767,59.4162,51201.0
2024-04-01 13:05:00,60.23,60.24,60.19,60.2,88160.0,59.4162,59.4261,59.3767,59.3866,88160.0
2024-04-01 13:10:00,60.19,60.2,60.12,60.13,92476.0,59.3767,59.3866,59.3077,59.3175,92476.0
2024-04-01 13:15:00,60.13,60.13,60.11,60.11,44992.0,59.3175,59.3175,59.2978,59.2978,44992.0
2024-04-01 13:20:00,60.11,60.13,60.09,60.12,89247.0,59.2978,59.3175,59.2781,59.3077,89247.0
2024-04-01 13:25:00,60.12,60.18,60.12,60.18,70174.0,59.3077,59.3669,59.3077,59.3669,70174.0
2024-04-01 13:30:00,60.18,60.18,60.13,60.17,77876.0,59.3669,59.3669,59.3175,59.357,77876.0
2024-04-01 13:35:00,60.16,60.17,60.14,60.15,56238.0,59.3471,59.357,59.3274,59.3373,56238.0
2024-04-01 13:40:00,60.16,60.17,60.14,60.15,74745.0,59.3471,59.357,59.3274,59.3373,74745.0
2024-04-01 13:45:00,60.15,60.16,60.13,60.13,61801.0,59.3373,59.3471,59.3175,59.3175,61801.0
2024-04-01 13:50:00,60.13,60.14,60.1,60.13,64238.0,59.3175,59.3274,59.288,59.3175,64238.0
2024-04-01 13:55:00,60.14,60.14,60.08,60.08,87888.0,59.3274,59.3274,59.2682,59.2682,87888.0
2024-04-01 14:00:00,60.08,60.09,60.06,60.07,59953.0,59.2682,59.2781,59.2485,59.2584,59953.0
2024-04-01 14:05:00,60.07,60.08,60.02,60.02,74984.0,59.2584,59.2682,59.209,59.209,74984.0
2024-04-01 14:10:00,60.02,60.04,59.96,59.96,152051.0,59.209,59.2288,59.1498,59.1498,152051.0
2024-04-01 14:15:00,59.96,60.0,59.93,60.0,125191.0,59.1498,59.1893,59.1202,59.1893,125191.0
2024-04-01 14:20:00,60.0,60.04,59.99,60.03,90574.0,59.1893,59.2288,59.1794,59.2189,90574.0
2024-04-01 14:25:00,60.03,60.04,60.01,60.03,42024.0,59.2189,59.2288,59.1992,59.2189,42024.0
2024-04-01 14:30:00,60.03,60.04,60.0,60.01,55011.0,59.2189,59.2288,59.1893,59.1992,55011.0
2024-04-01 14:35:00,60.01,60.02,59.99,60.0,73411.0,59.1992,59.209,59.1794,59.1893,73411.0
2024-04-01 14:40:00,60.0,60.05,59.99,60.03,73640.0,59.1893,59.2386,59.1794,59.2189,73640.0
2024-04-01 14:45:00,60.02,60.07,60.02,60.05,61491.0,59.209,59.2584,59.209,59.2386,61491.0
2024-04-01 14:50:00,60.06,60.09,60.05,60.06,66858.0,59.2485,59.2781,59.2386,59.2485,66858.0
2024-04-01 14:55:00,60.06,60.08,59.98,60.01,79351.0,59.2485,59.2682,59.1696,59.1992,79351.0
2024-04-01 15:00:00,60.02,60.04,60.0,60.04,84252.0,59.209,59.2288,59.1893,59.2288,84252.0
2024-04-01 15:05:00,60.03,60.06,59.99,60.01,106148.0,59.2189,59.2485,59.1794,59.1992,106148.0
2024-04-01 15:10:00,60.02,60.05,59.98,59.98,79787.0,59.209,59.2386,59.1696,59.1696,79787.0
2024-04-01 15:15:00,59.98,60.02,59.97,60.01,102140.0,59.1696,59.209,59.1597,59.1992,102140.0
2024-04-01 15:20:00,60.02,60.03,59.94,59.96,159945.0,59.209,59.2189,59.1301,59.1498,159945.0
2024-04-01 15:25:00,59.96,59.99,59.95,59.96,97312.0,59.1498,59.1794,59.14,59.1498,97312.0
2024-04-01 15:30:00,59.96,59.98,59.94,59.98,136170.0,59.1498,59.1696,59.1301,59.1696,136170.0
2024-04-01 15:35:00,59.98,60.04,59.97,60.01,133894.0,59.1696,59.2288,59.1597,59.1992,133894.0
2024-04-01 15:40:00,60.02,60.05,60.0,60.05,145382.0,59.209,59.2386,59.1893,59.2386,145382.0
2024-04-01 15:45:00,60.04,60.05,59.99,59.99,166075.0,59.2288,59.2386,59.1794,59.1794,166075.0
2024-04-01 15:50:00,59.99,60.05,59.97,60.05,213467.0,59.1794,59.2386,59.1597,59.2386,213467.0
2024-04-01 15:55:00,60.05,60.07,59.95,59.95,982575.0,59.2386,59.2584,59.14,59.14,982575.0
2024-04-02 09:30:00,59.9,60.1,59.82,60.02,629679.0,59.0907,59.288,59.0117,59.209,629679.0
2024-04-02 09:35:00,60.02,60.07,59.91,59.96,126906.0,59.209,59.2584,59.1005,59.1498,126906.0
2024-04-02 09:40:00,59.97,59.98,59.73,59.75,136339.0,59.1597,59.1696,58.923,58.9427,136339.0
2024-04-02 09:45:00,59.75,59.75,59.61,59.61,145998.0,58.9427,58.9427,58.8046,58.8046,145998.0
2024-04-02 09:50:00,59.61,59.64,59.52,59.63,188350.0,58.8046,58.8342,58.7158,58.8243,188350.0
2024-04-02 09:55:00,59.63,59.65,59.46,59.55,272519.0,58.8243,58.844,58.6566,58.7454,272519.0
2024-04-02 10:00:00,59.55,59.6,59.5,59.55,83145.0,58.7454,58.7947,58.6961,58.7454,83145.0
2024-04-02 10:05:00,59.56,59.59,59.4,59.4,136870.0,58.7552,58.7848,58.5974,58.5974,136870.0
2024-04-02 10:10:00,59.4,59.46,59.3,59.3,179951.0,58.5974,58.6566,58.4988,58.4988,179951.0
2024-04-02 10:15:00,59.31,59.42,59.3,59.42,139887.0,58.5086,58.6171,58.4988,58.6171,139887.0
2024-04-02 10:20:00,59.41,59.43,59.34,59.35,117102.0,58.6073,58.627,58.5382,58.5481,117102.0
2024-04-02 10:25:00,59.34,59.4,59.29,59.37,146464.0,58.5382,58.5974,58.4889,58.5678,146464.0
2024-04-02 10:30:00,59.38,59.45,59.36,59.4,125122.0,58.5777,58.6467,58.558,58.5974,125122.0
2024-04-02 10:35:00,59.41,59.41,59.34,59.39,140831.0,58.6073,58.6073,58.5382,58.5875,140831.0
2024-04-02 10:40:00,59.4,59.44,59.33,59.34,103845.0,58.5974,58.6369,58.5284,58.5382,103845.0
2024-04-02 10:45:00,59.34,59.37,59.25,59.26,168899.0,58.5382,58.5678,58.4494,58.4593,168899.0
2024-04-02 10:50:00,59.26,59.27,59.19,59.21,228615.0,58.4593,58.4692,58.3902,58.41,228615.0
2024-04-02 10:55:00,59.21,59.27,59.21,59.25,186284.0,58.41,58.4692,58.41,58.4494,186284.0
2024-04-02 11:00:00,59.25,59.26,59.2,59.23,211414.0,58.4494,58.4593,58.4001,58.4297,211414.0
2024-04-02 11:05:00,59.23,59.3,59.21,59.26,137912.0,58.4297,58.4988,58.41,58.4593,137912.0
2024-04-02 11:10:00,59.26,59.34,59.21,59.3,197840.0,58.4593,58.5382,58.41,58.4988,197840.0
2024-04-02 11:15:00,59.3,59.34,59.26,59.34,141371.0,58.4988,58.5382,58.4593,58.5382,141371.0
2024-04-02 11:20:00,59.34,59.34,59.22,59.22,87559.0,58.5382,58.5382,58.4198,58.4198,87559.0
2024-04-02 11:25:00,59.23,59.24,59.15,59.23,171606.0,58.4297,58.4396,58.3508,58.4297,171606.0
2024-04-02 11:30:00,59.24,59.26,59.2,59.22,126399.0,58.4396,58.4593,58.4001,58.4198,126399.0
2024-04-02 11:35:00,59.23,59.25,59.08,59.1,188610.0,58.4297,58.4494,58.2817,58.3015,188610.0
2024-04-02 11:40:00,59.09,59.21,59.09,59.2,200196.0,58.2916,58.41,58.2916,58.4001,200196.0
2024-04-02 11:45:00,59.2,59.2,59.14,59.15,121999.0,58.4001,58.4001,58.3409,58.3508,121999.0
2024-04-02 11:50:00,59.16,59.16,59.09,59.09,99220.0,58.3607,58.3607,58.2916,58.2916,99220.0
2024-04-02 11:55:00,59.09,59.14,59.05,59.06,142954.0,58.2916,58.3409,58.2521,58.262,142954.0
2024-04-02 12:00:00,59.07,59.11,59.05,59.05,136105.0,58.2719,58.3113,58.2521,58.2521,136105.0
2024-04-02 12:05:00,59.06,59.07,59.01,59.04,107478.0,58.262,58.2719,58.2127,58.2423,107478.0
2024-04-02 12:10:00,59.05,59.07,59.02,59.06,96356.0,58.2521,58.2719,58.2225,58.262,96356.0
2024-04-02 12:15:00,59.07,59.13,59.06,59.12,70677.0,58.2719,58.3311,58.262,58.3212,70677.0
2024-04-02 12:20:00,59.13,59.17,59.1,59.11,100039.0,58.3311,58.3705,58.3015,58.3113,100039.0
2024-04-02 12:25:00,59.11,59.14,59.09,59.13,94455.0,58.3113,58.3409,58.2916,58.3311,94455.0
2024-04-02 12:30:00,59.13,59.15,59.11,59.12,76107.0,58.3311,58.3508,58.3113,58.3212,76107.0
2024-04-02 12:35:00,59.12,59.12,59.06,59.07,96583.0,58.3212,58.3212,58.262,58.2719,96583.0
2024-04-02 12:40:00,59.08,59.14,59.08,59.09,63852.0,58.2817,58.3409,58.2817,58.2916,63852.0
2024-04-02 12:45:00,59.09,59.09,59.02,59.05,105540.0,58.2916,58.2916,58.2225,58.2521,105540.0
2024-04-02 12:50:00,59.05,59.05,58.97,58.97,174993.0,58.2521,58.2521,58.1732,58.1732,174993.0
2024-04-02 12:55:00,58.98,59.0,58.95,58.98,115877.0,58.1831,58.2028,58.1535,58.1831,115877.0
2024-04-02 13:00:00,58.98,59.07,58.97,59.05,93696.0,58.1831,58.2719,58.1732,58.2521,93696.0
2024-04-02 13:05:00,59.05,59.09,59.04,59.07,93114.0,58.2521,58.2916,58.2423,58.2719,93114.0
2024-04-02 13:10:00,59.07,59.1,59.06,59.08,74067.0,58.2719,58.3015,58.262,58.2817,74067.0
2024-04-02 13:15:00,59.08,59.1,59.02,59.03,146892.0,58.2817,58.3015,58.2225,58.2324,146892.0
2024-04-02 13:20:00,59.02,59.07,59.01,59.04,123518.0,58.2225,58.2719,58.2127,58.2423,123518.0
2024-04-02 13:25:00,59.04,59.04,58.99,59.0,119749.0,58.2423,58.2423,58.1929,58.2028,119749.0
2024-04-02 13:30:00,58.99,59.0,58.91,58.92,147423.0,58.1929,58.2028,58.114,58.1239,147423.0
2024-04-02 13:35:00,58.92,58.95,58.88,58.89,145706.0,58.1239,58.1535,58.0844,58.0943,145706.0
2024-04-02 13:40:00,58.88,58.96,58.88,58.93,140591.0,58.0844,58.1634,58.0844,58.1338,140591.0
2024-04-02 13:45:00,58.93,58.96,58.9,58.95,95510.0,58.1338,58.1634,58.1042,58.1535,95510.0
2024-04-02 13:50:00,58.96,59.01,58.95,58.97,98948.0,58.1634,58.2127,58.1535,58.1732,98948.0
2024-04-02 13:55:00,58.97,59.05,58.96,59.01,99846.0,58.1732,58.2521,58.1634,58.2127,99846.0
2024-04-02 14:00:00,59.02,59.06,58.97,59.06,80621.0,58.2225,58.262,58.1732,58.262,80621.0
2024-04-02 14:05:00,59.05,59.07,59.03,59.06,99548.0,58.2521,58.2719,58.2324,58.262,99548.0
2024-04-02 14:10:00,59.07,59.12,59.06,59.1,74498.0,58.2719,58.3212,58.262,58.3015,74498.0
2024-04-02 14:15:00,59.09,59.1,59.04,59.09,66785.0,58.2916,58.3015,58.2423,58.2916,66785.0
2024-04-02 14:20:00,59.1,59.11,59.05,59.07,99496.0,58.3015,58.3113,58.2521,58.2719,99496.0
2024-04-02 14:25:00,59.08,59.11,59.05,59.08,71796.0,58.2817,58.3113,58.2521,58.2817,71796.0
2024-04-02 14:30:00,59.08,59.09,59.03,59.04,74895.0,58.2817,58.2916,58.2324,58.2423,74895.0
2024-04-02 14:35:00,59.04,59.05,58.98,59.01,104472.0,58.2423,58.2521,58.1831,58.2127,104472.0
2024-04-02 14:40:00,59.02,59.03,58.95,58.95,110850.0,58.2225,58.2324,58.1535,58.1535,110850.0
2024-04-02 14:45:00,58.95,58.97,58.89,58.94,139846.0,58.1535,58.1732,58.0943,58.1436,139846.0
2024-04-02 14:50:00,58.94,58.94,58.9,58.91,83981.0,58.1436,58.1436,58.1042,58.114,83981.0
2024-04-02 14:55:00,58.9,58.97,58.88,58.94,262658.0,58.1042,58.1732,58.0844,58.1436,262658.0
2024-04-02 15:00:00,58.93,59.04,58.93,59.01,164065.0,58.1338,58.2423,58.1338,58.2127,164065.0
2024-04-02 15:05:00,59.01,59.08,59.01,59.05,229757.0,58.2127,58.2817,58.2127,58.2521,229757.0
2024-04-02 15:10:00,59.06,59.07,59.03,59.03,119776.0,58.262,58.2719,58.2324,58.2324,119776.0
2024-04-02 15:15:00,59.04,59.04,58.97,58.98,153434.0,58.2423,58.2423,58.1732,58.1831,153434.0
2024-04-02 15:20:00,58.98,58.98,58.95,58.97,140716.0,58.1831,58.1831,58.1535,58.1732,140716.0
2024-04-02 15:25:00,58.96,59.07,58.96,59.05,194208.0,58.1634,58.2719,58.1634,58.2521,194208.0
2024-04-02 15:30:00,59.05,59.12,59.04,59.11,290374.0,58.2521,58.3212,58.2423,58.3113,290374.0
2024-04-02 15:35:00,59.11,59.15,59.09,59.12,224847.0,58.3113,58.3508,58.2916,58.3212,224847.0
2024-04-02 15:40:00,59.11,59.12,59.05,59.08,172796.0,58.3113,58.3212,58.2521,58.2817,172796.0
2024-04-02 15:45:00,59.07,59.2,59.06,59.16,377365.0,58.2719,58.4001,58.262,58.3607,377365.0
2024-04-02 15:50:00,59.15,59.17,59.08,59.14,444634.0,58.3508,58.3705,58.2817,58.3409,444634.0
2024-04-02 15:55:00,59.14,59.16,59.11,59.15,1314032.0,58.3409,58.3607,58.3113,58.3508,1314032.0
2024-04-03 09:30:00,59.38,59.5,59.23,59.35,592675.0,58.5777,58.6961,58.4297,58.5481,592675.0
2024-04-03 09:35:00,59.35,59.39,59.19,59.31,120448.0,58.5481,58.5875,58.3902,58.5086,120448.0
2024-04-03 09:40:00,59.3,59.35,59.21,59.32,100642.0,58.4988,58.5481,58.41,58.5185,100642.0
2024-04-03 09:45:00,59.33,59.35,59.23,59.27,114536.0,58.5284,58.5481,58.4297,58.4692,114536.0
2024-04-03 09:50:00,59.27,59.34,59.26,59.28,53918.0,58.4692,58.5382,58.4593,58.479,53918.0
2024-04-03 09:55:00,59.28,59.28,59.18,59.23,80829.0,58.479,58.479,58.3804,58.4297,80829.0
2024-04-03 10:00:00,59.23,59.34,59.2,59.32,93122.0,58.4297,58.5382,58.4001,58.5185,93122.0
2024-04-03 10:05:00,59.31,59.35,59.22,59.22,66696.0,58.5086,58.5481,58.4198,58.4198,66696.0
2024-04-03 10:10:00,59.23,59.23,59.1,59.11,92604.0,58.4297,58.4297,58.3015,58.3113,92604.0
2024-04-03 10:15:00,59.1,59.14,59.08,59.1,78920.0,58.3015,58.3409,58.2817,58.3015,78920.0
2024-04-03 10:20:00,59.1,59.15,59.09,59.14,84468.0,58.3015,58.3508,58.2916,58.3409,84468.0
2024-04-03 10:25:00,59.14,59.19,59.11,59.18,116037.0,58.3409,58.3902,58.3113,58.3804,116037.0
2024-04-03 10:30:00,59.17,59.18,59.05,59.06,73347.0,58.3705,58.3804,58.2521,58.262,73347.0
2024-04-03 10:35:00,59.06,59.14,59.06,59.11,84857.0,58.262,58.3409,58.262,58.3113,84857.0
2024-04-03 10:40:00,59.11,59.12,59.06,59.1,69907.0,58.3113,58.3212,58.262,58.3015,69907.0
2024-04-03 10:45:00,59.09,59.15,59.07,59.1,60036.0,58.2916,58.3508,58.2719,58.3015,60036.0
2024-04-03 10:50:00,59.11,59.18,59.1,59.17,54177.0,58.3113,58.3804,58.3015,58.3705,54177.0
2024-04-03 10:55:00,59.17,59.17,59.08,59.09,63190.0,58.3705,58.3705,58.2817,58.2916,63190.0
2024-04-03 11:00:00,59.1,59.11,59.06,59.06,66756.0,58.3015,58.3113,58.262,58.262,66756.0
2024-04-03 11:05:00,59.07,59.14,59.06,59.13,69435.0,58.2719,58.3409,58.262,58.3311,69435.0
2024-04-03 11:10:00,59.14,59.21,59.13,59.2,93814.0,58.3409,58.41,58.3311,58.4001,93814.0
2024-04-03 11:15:00,59.2,59.21,59.16,59.21,55680.0,58.4001,58.41,58.3607,58.41,55680.0
2024-04-03 11:20:00,59.2,59.22,59.15,59.17,66015.0,58.4001,58.4198,58.3508,58.3705,66015.0
2024-04-03 11:25:00,59.16,59.17,59.12,59.13,75064.0,58.3607,58.3705,58.3212,58.3311,75064.0
2024-04-03 11:30:00,59.13,59.23,59.12,59.2,64727.0,58.3311,58.4297,58.3212,58.4001,64727.0
2024-04-03 11:35:00,59.21,59.29,59.2,59.27,74962.0,58.41,58.4889,58.4001,58.4692,74962.0
2024-04-03 11:40:00,59.27,59.29,59.26,59.28,60998.0,58.4692,58.4889,58.4593,58.479,60998.0
2024-04-03 11:45:00,59.27,59.29,59.25,59.29,51752.0,58.4692,58.4889,58.4494,58.4889,51752.0
2024-04-03 11:50:00,59.29,59.31,59.27,59.29,76702.0,58.4889,58.5086,58.4692,58.4889,76702.0
2024-04-03 11:55:00,59.29,59.29,59.22,59.23,60795.0,58.4889,58.4889,58.4198,58.4297,60795.0
2024-04-03 12:00:00,59.23,59.23,59.14,59.16,52205.0,58.4297,58.4297,58.3409,58.3607,52205.0
2024-04-03 12:05:00,59.16,59.19,59.12,59.12,86245.0,58.3607,58.3902,58.3212,58.3212,86245.0
2024-04-03 12:10:00,59.12,59.13,59.03,59.05,70992.0,58.3212,58.3311,58.2324,58.2521,70992.0
2024-04-03 12:15:00,59.04,59.04,58.95,58.98,125756.0,58.2423,58.2423,58.1535,58.1831,125756.0
2024-04-03 12:20:00,58.98,59.0,58.94,59.0,65521.0,58.1831,58.2028,58.1436,58.2028,65521.0
2024-04-03 12:25:00,59.0,59.04,58.99,59.04,55469.0,58.2028,58.2423,58.1929,58.2423,55469.0
2024-04-03 12:30:00,59.04,59.07,59.02,59.05,55935.0,58.2423,58.2719,58.2225,58.2521,55935.0
2024-04-03 12:35:00,59.04,59.06,58.96,58.98,77308.0,58.2423,58.262,58.1634,58.1831,77308.0
2024-04-03 12:40:00,58.98,59.05,58.98,59.04,48046.0,58.1831,58.2521,58.1831,58.2423,48046.0
2024-04-03 12:45:00,59.03,59.04,58.99,59.01,57975.0,58.2324,58.2423,58.1929,58.2127,57975.0
2024-04-03 12:50:00,59.01,59.02,58.97,58.98,105972.0,58.2127,58.2225,58.1732,58.1831,105972.0
2024-04-03 12:55:00,58.98,59.02,58.97,59.0,61747.0,58.1831,58.2225,58.1732,58.2028,61747.0
2024-04-03 13:00:00,59.0,59.01,58.97,58.98,68341.0,58.2028,58.2127,58.1732,58.1831,68341.0
2024-04-03 13:05:00,58.99,59.03,58.98,59.03,89650.0,58.1929,58.2324,58.1831,58.2324,89650.0
2024-04-03 13:10:00,59.03,59.04,58.99,59.03,88054.0,58.2324,58.2423,58.1929,58.2324,88054.0
2024-04-03 13:15:00,59.03,59.04,59.01,59.04,48829.0,58.2324,58.2423,58.2127,58.2423,48829.0
2024-04-03 13:20:00,59.04,59.05,59.02,59.04,43625.0,58.2423,58.2521,58.2225,58.2423,43625.0
2024-04-03 13:25:00,59.04,59.09,59.03,59.04,72372.0,58.2423,58.2916,58.2324,58.2423,72372.0
2024-04-03 13:30:00,59.03,59.04,58.99,59.0,60777.0,58.2324,58.2423,58.1929,58.2028,60777.0
2024-04-03 13:35:00,59.01,59.04,59.0,59.02,54222.0,58.2127,58.2423,58.2028,58.2225,54222.0
2024-04-03 13:40:00,59.02,59.04,58.98,59.0,85361.0,58.2225,58.2423,58.1831,58.2028,85361.0
2024-04-03 13:45:00,58.99,59.0,58.98,59.0,33051.0,58.1929,58.2028,58.1831,58.2028,33051.0
2024-04-03 13:50:00,59.0,59.02,58.98,59.0,46940.0,58.2028,58.2225,58.1831,58.2028,46940.0
2024-04-03 13:55:00,59.0,59.0,58.98,58.99,33812.0,58.2028,58.2028,58.1831,58.1929,33812.0
2024-04-03 14:00:00,58.98,59.0,58.96,58.98,53637.0,58.1831,58.2028,58.1634,58.1831,53637.0
2024-04-03 14:05:00,58.98,59.1,58.98,59.05,134397.0,58.1831,58.3015,58.1831,58.2521,134397.0
2024-04-03 14:10:00,59.05,59.07,59.03,59.05,79944.0,58.2521,58.2719,58.2324,58.2521,79944.0
2024-04-03 14:15:00,59.05,59.07,59.03,59.05,58023.0,58.2521,58.2719,58.2324,58.2521,58023.0
2024-04-03 14:20:00,59.05,59.06,58.99,59.01,58280.0,58.2521,58.262,58.1929,58.2127,58280.0
2024-04-03 14:25:00,59.01,59.02,58.97,59.02,82476.0,58.2127,58.2225,58.1732,58.2225,82476.0
2024-04-03 14:30:00,59.02,59.09,59.01,59.08,77431.0,58.2225,58.2916,58.2127,58.2817,77431.0
2024-04-03 14:35:00,59.09,59.1,59.06,59.1,66909.0,58.2916,58.3015,58.262,58.3015,66909.0
2024-04-03 14:40:00,59.1,59.11,59.07,59.09,58216.0,58.3015,58.3113,58.2719,58.2916,58216.0
2024-04-03 14:45:00,59.09,59.14,59.08,59.13,52480.0,58.2916,58.3409,58.2817,58.3311,52480.0
2024-04-03 14:50:00,59.13,59.13,59.09,59.13,63918.0,58.3311,58.3311,58.2916,58.3311,63918.0
2024-04-03 14:55:00,59.13,59.15,59.12,59.14,70033.0,58.3311,58.3508,58.3212,58.3409,70033.0
2024-04-03 15:00:00,59.14,59.19,59.13,59.19,107142.0,58.3409,58.3902,58.3311,58.3902,107142.0
2024-04-03 15:05:00,59.19,59.21,59.18,59.21,122621.0,58.3902,58.41,58.3804,58.41,122621.0
2024-04-03 15:10:00,59.21,59.22,59.14,59.17,296821.0,58.41,58.4198,58.3409,58.3705,296821.0
2024-04-03 15:15:00,59.17,59.21,59.12,59.21,181786.0,58.3705,58.41,58.3212,58.41,181786.0
2024-04-03 15:20:00,59.21,59.24,59.2,59.2,127930.0,58.41,58.4396,58.4001,58.4001,127930.0
2024-04-03 15:25:00,59.2,59.24,59.2,59.24,103980.0,58.4001,58.4396,58.4001,58.4396,103980.0
2024-04-03 15:30:00,59.23,59.27,59.22,59.27,88997.0,58.4297,58.4692,58.4198,58.4692,88997.0
2024-04-03 15:35:00,59.26,59.32,59.26,59.31,134178.0,58.4593,58.5185,58.4593,58.5086,134178.0
2024-04-03 15:40:00,59.3,59.34,59.28,59.34,232929.0,58.4988,58.5382,58.479,58.5382,232929.0
2024-04-03 15:45:00,59.34,59.41,59.31,59.39,195382.0,58.5382,58.6073,58.5086,58.5875,195382.0
2024-04-03 15:50:00,59.39,59.45,59.33,59.36,511905.0,58.5875,58.6467,58.5284,58.558,511905.0
2024-04-03 15:55:00,59.35,59.45,59.31,59.44,1200250.0,58.5481,58.6467,58.5086,58.6369,1200250.0
2024-04-04 09:30:00,59.54,59.74,59.54,59.66,363622.0,58.7355,58.9328,58.7355,58.8539,363622.0
2024-04-04 09:35:00,59.67,59.73,59.55,59.57,153713.0,58.8638,58.923,58.7454,58.7651,153713.0
2024-04-04 09:40:00,59.57,59.58,59.48,59.48,69703.0,58.7651,58.775,58.6763,58.6763,69703.0
2024-04-04 09:45:00,59.48,59.58,59.48,59.55,87090.0,58.6763,58.775,58.6763,58.7454,87090.0
2024-04-04 09:50:00,59.55,59.62,59.54,59.61,116582.0,58.7454,58.8144,58.7355,58.8046,116582.0
2024-04-04 09:55:00,59.6,59.65,59.57,59.65,84754.0,58.7947,58.844,58.7651,58.844,84754.0
2024-04-04 10:00:00,59.64,59.67,59.52,59.53,139362.0,58.8342,58.8638,58.7158,58.7257,139362.0
2024-04-04 10:05:00,59.52,59.56,59.4,59.4,118614.0,58.7158,58.7552,58.5974,58.5974,118614.0
2024-04-04 10:10:00,59.41,59.42,59.33,59.34,126235.0,58.6073,58.6171,58.5284,58.5382,126235.0
2024-04-04 10:15:00,59.34,59.42,59.33,59.37,78003.0,58.5382,58.6171,58.5284,58.5678,78003.0
2024-04-04 10:20:00,59.37,59.39,59.31,59.31,117383.0,58.5678,58.5875,58.5086,58.5086,117383.0
2024-04-04 10:25:00,59.32,59.38,59.29,59.37,91307.0,58.5185,58.5777,58.4889,58.5678,91307.0
2024-04-04 10:30:00,59.37,59.43,59.36,59.39,76967.0,58.5678,58.627,58.558,58.5875,76967.0
2024-04-04 10:35:00,59.4,59.47,59.38,59.46,79423.0,58.5974,58.6665,58.5777,58.6566,79423.0
2024-04-04 10:40:00,59.47,59.51,59.47,59.48,77619.0,58.6665,58.7059,58.6665,58.6763,77619.0
2024-04-04 10:45:00,59.48,59.59,59.48,59.54,144576.0,58.6763,58.7848,58.6763,58.7355,144576.0
2024-04-04 10:50:00,59.54,59.55,59.47,59.51,77994.0,58.7355,58.7454,58.6665,58.7059,77994.0
2024-04-04 10:55:00,59.51,59.56,59.51,59.53,65328.0,58.7059,58.7552,58.7059,58.7257,65328.0
2024-04-04 11:00:00,59.53,59.56,59.49,59.5,53497.0,58.7257,58.7552,58.6862,58.6961,53497.0
2024-04-04 11:05:00,59.49,59.52,59.46,59.51,59791.0,58.6862,58.7158,58.6566,58.7059,59791.0
2024-04-04 11:10:00,59.51,59.53,59.5,59.52,54675.0,58.7059,58.7257,58.6961,58.7158,54675.0
2024-04-04 11:15:00,59.52,59.52,59.47,59.49,66850.0,58.7158,58.7158,58.6665,58.6862,66850.0
2024-04-04 11:20:00,59.5,59.5,59.45,59.49,69903.0,58.6961,58.6961,58.6467,58.6862,69903.0
2024-04-04 11:25:00,59.5,59.53,59.48,59.53,86609.0,58.6961,58.7257,58.6763,58.7257,86609.0
2024-04-04 11:30:00,59.53,59.56,59.52,59.55,61002.0,58.7257,58.7552,58.7158,58.7454,61002.0
2024-04-04 11:35:00,59.56,59.59,59.55,59.56,50748.0,58.7552,58.7848,58.7454,58.7552,50748.0
2024-04-04 11:40:00,59.55,59.59,59.55,59.56,52907.0,58.7454,58.7848,58.7454,58.7552,52907.0
2024-04-04 11:45:00,59.56,59.57,59.52,59.54,58688.0,58.7552,58.7651,58.7158,58.7355,58688.0
2024-04-04 11:50:00,59.54,59.61,59.54,59.6,65610.0,58.7355,58.8046,58.7355,58.7947,65610.0
2024-04-04 11:55:00,59.6,59.61,59.56,59.59,53716.0,58.7947,58.8046,58.7552,58.7848,53716.0
2024-04-04 12:00:00,59.59,59.61,59.55,59.61,45041.0,58.7848,58.8046,58.7454,58.8046,45041.0
2024-04-04 12:05:00,59.61,59.67,59.59,59.66,101531.0,58.8046,58.8638,58.7848,58.8539,101531.0
2024-04-04 12:10:00,59.67,59.69,59.64,59.69,67431.0,58.8638,58.8835,58.8342,58.8835,67431.0
2024-04-04 12:15:00,59.68,59.71,59.68,59.69,63367.0,58.8736,58.9032,58.8736,58.8835,63367.0
2024-04-04 12:20:00,59.69,59.73,59.68,59.73,38476.0,58.8835,58.923,58.8736,58.923,38476.0
2024-04-04 12:25:00,59.72,59.75,59.71,59.73,89365.0,58.9131,58.9427,58.9032,58.923,89365.0
2024-04-04 12:30:00,59.73,59.74,59.66,59.69,98267.0,58.923,58.9328,58.8539,58.8835,98267.0
2024-04-04 12:35:00,59.69,59.71,59.67,59.7,60495.0,58.8835,58.9032,58.8638,58.8934,60495.0
2024-04-04 12:40:00,59.7,59.72,59.69,59.71,36398.0,58.8934,58.9131,58.8835,58.9032,36398.0
2024-04-04 12:45:00,59.7,59.73,59.7,59.72,46547.0,58.8934,58.923,58.8934,58.9131,46547.0
2024-04-04 12:50:00,59.73,59.75,59.7,59.74,64396.0,58.923,58.9427,58.8934,58.9328,64396.0
2024-04-04 12:55:00,59.73,59.75,59.72,59.74,68094.0,58.923,58.9427,58.9131,58.9328,68094.0
2024-04-04 13:00:00,59.74,59.78,59.73,59.78,46852.0,58.9328,58.9723,58.923,58.9723,46852.0
2024-04-04 13:05:00,59.77,59.81,59.77,59.79,93534.0,58.9624,59.0019,58.9624,58.9821,93534.0
2024-04-04 13:10:00,59.79,59.81,59.73,59.73,81847.0,58.9821,59.0019,58.923,58.923,81847.0
2024-04-04 13:15:00,59.73,59.75,59.68,59.68,53876.0,58.923,58.9427,58.8736,58.8736,53876.0
2024-04-04 13:20:00,59.68,59.73,59.66,59.73,58151.0,58.8736,58.923,58.8539,58.923,58151.0
2024-04-04 13:25:00,59.73,59.75,59.71,59.72,42357.0,58.923,58.9427,58.9032,58.9131,42357.0
2024-04-04 13:30:00,59.72,59.72,59.64,59.67,79320.0,58.9131,58.9131,58.8342,58.8638,79320.0
2024-04-04 13:35:00,59.68,59.7,59.66,59.68,58022.0,58.8736,58.8934,58.8539,58.8736,58022.0
2024-04-04 13:40:00,59.67,59.69,59.64,59.65,45985.0,58.8638,58.8835,58.8342,58.844,45985.0
2024-04-04 13:45:00,59.65,59.66,59.61,59.66,53350.0,58.844,58.8539,58.8046,58.8539,53350.0
2024-04-04 13:50:00,59.66,59.66,59.62,59.64,58496.0,58.8539,58.8539,58.8144,58.8342,58496.0
2024-04-04 13:55:00,59.64,59.65,59.6,59.62,61994.0,58.8342,58.844,58.7947,58.8144,61994.0
2024-04-04 14:00:00,59.63,59.63,59.57,59.6,60068.0,58.8243,58.8243,58.7651,58.7947,60068.0
2024-04-04 14:05:00,59.61,59.61,59.51,59.51,77332.0,58.8046,58.8046,58.7059,58.7059,77332.0
2024-04-04 14:10:00,59.51,59.53,59.47,59.48,76454.0,58.7059,58.7257,58.6665,58.6763,76454.0
2024-04-04 14:15:00,59.48,59.48,59.41,59.44,80188.0,58.6763,58.6763,58.6073,58.6369,80188.0
2024-04-04 14:20:00,59.44,59.54,59.42,59.53,84213.0,58.6369,58.7355,58.6171,58.7257,84213.0
2024-04-04 14:25:00,59.52,59.55,59.43,59.45,125527.0,58.7158,58.7454,58.627,58.6467,125527.0
2024-04-04 14:30:00,59.44,59.44,59.36,59.4,106967.0,58.6369,58.6369,58.558,58.5974,106967.0
2024-04-04 14:35:00,59.41,59.51,59.4,59.49,112869.0,58.6073,58.7059,58.5974,58.6862,112869.0
2024-04-04 14:40:00,59.48,59.49,59.4,59.4,96662.0,58.6763,58.6862,58.5974,58.5974,96662.0
2024-04-04 14:45:00,59.41,59.55,59.41,59.55,109003.0,58.6073,58.7454,58.6073,58.7454,109003.0
2024-04-04 14:50:00,59.54,59.59,59.51,59.54,116468.0,58.7355,58.7848,58.7059,58.7355,116468.0
2024-04-04 14:55:00,59.53,59.55,59.47,59.55,154066.0,58.7257,58.7454,58.6665,58.7454,154066.0
2024-04-04 15:00:00,59.54,59.58,59.48,59.54,141973.0,58.7355,58.775,58.6763,58.7355,141973.0
2024-04-04 15:05:00,59.56,59.61,59.54,59.58,128423.0,58.7552,58.8046,58.7355,58.775,128423.0
2024-04-04 15:10:00,59.58,59.61,59.54,59.61,142892.0,58.775,58.8046,58.7355,58.8046,142892.0
2024-04-04 15:15:00,59.61,59.64,59.57,59.63,182227.0,58.8046,58.8342,58.7651,58.8243,182227.0
2024-04-04 15:20:00,59.63,59.64,59.57,59.58,122496.0,58.8243,58.8342,58.7651,58.775,122496.0
2024-04-04 15:25:00,59.57,59.59,59.5,59.52,128446.0,58.7651,58.7848,58.6961,58.7158,128446.0
2024-04-04 15:30:00,59.52,59.56,59.46,59.47,133613.0,58.7158,58.7552,58.6566,58.6665,133613.0
2024-04-04 15:35:00,59.48,59.48,59.42,59.43,186167.0,58.6763,58.6763,58.6171,58.627,186167.0
2024-04-04 15:40:00,59.44,59.46,59.38,59.43,221967.0,58.6369,58.6566,58.5777,58.627,221967.0
2024-04-04 15:45:00,59.43,59.49,59.39,59.49,387814.0,58.627,58.6862,58.5875,58.6862,387814.0
2024-04-04 15:50:00,59.49,59.53,59.42,59.53,316504.0,58.6862,58.7257,58.6171,58.7257,316504.0
2024-04-04 15:55:00,59.52,59.59,59.45,59.5,841974.0,58.7158,58.7848,58.6467,58.6961,841974.0
2024-04-05 09:30:00,59.55,59.71,59.49,59.66,273933.0,58.7454,58.9032,58.6862,58.8539,273933.0
2024-04-05 09:35:00,59.66,59.72,59.64,59.68,87219.0,58.8539,58.9131,58.8342,58.8736,87219.0
2024-04-05 09:40:00,59.69,59.7,59.61,59.62,82045.0,58.8835,58.8934,58.8046,58.8144,82045.0
2024-04-05 09:45:00,59.62,59.63,59.56,59.57,81156.0,58.8144,58.8243,58.7552,58.7651,81156.0
2024-04-05 09:50:00,59.55,59.6,59.54,59.6,68353.0,58.7454,58.7947,58.7355,58.7947,68353.0
2024-04-05 09:55:00,59.59,59.7,59.59,59.66,152884.0,58.7848,58.8934,58.7848,58.8539,152884.0
2024-04-05 10:00:00,59.66,59.67,59.6,59.65,87101.0,58.8539,58.8638,58.7947,58.844,87101.0
2024-04-05 10:05:00,59.64,59.71,59.61,59.66,100435.0,58.8342,58.9032,58.8046,58.8539,100435.0
2024-04-05 10:10:00,59.66,59.68,59.6,59.62,98963.0,58.8539,58.8736,58.7947,58.8144,98963.0
2024-04-05 10:15:00,59.61,59.65,59.6,59.63,52331.0,58.8046,58.844,58.7947,58.8243,52331.0
2024-04-05 10:20:00,59.63,59.68,59.61,59.67,73141.0,58.8243,58.8736,58.8046,58.8638,73141.0
2024-04-05 10:25:00,59.67,59.7,59.61,59.68,65781.0,58.8638,58.8934,58.8046,58.8736,65781.0
2024-04-05 10:30:00,59.67,59.73,59.64,59.71,60022.0,58.8638,58.923,58.8342,58.9032,60022.0
2024-04-05 10:35:00,59.72,59.73,59.69,59.72,65922.0,58.9131,58.923,58.8835,58.9131,65922.0
2024-04-05 10:40:00,59.73,59.78,59.71,59.77,131937.0,58.923,58.9723,58.9032,58.9624,131937.0
2024-04-05 10:45:00,59.77,59.88,59.77,59.88,172949.0,58.9624,59.0709,58.9624,59.0709,172949.0
2024-04-05 10:50:00,59.88,59.93,59.86,59.89,151529.0,59.0709,59.1202,59.0512,59.0808,151529.0
2024-04-05 10:55:00,59.89,59.94,59.88,59.94,90552.0,59.0808,59.1301,59.0709,59.1301,90552.0
2024-04-05 11:00:00,59.94,59.94,59.86,59.87,93854.0,59.1301,59.1301,59.0512,59.0611,93854.0
2024-04-05 11:05:00,59.87,59.88,59.82,59.87,109403.0,59.0611,59.0709,59.0117,59.0611,109403.0
2024-04-05 11:10:00,59.87,59.89,59.84,59.87,66525.0,59.0611,59.0808,59.0315,59.0611,66525.0
2024-04-05 11:15:00,59.87,59.88,59.79,59.84,81015.0,59.0611,59.0709,58.9821,59.0315,81015.0
2024-04-05 11:20:00,59.84,59.91,59.83,59.91,78070.0,59.0315,59.1005,59.0216,59.1005,78070.0
2024-04-05 11:25:00,59.91,59.96,59.88,59.96,72454.0,59.1005,59.1498,59.0709,59.1498,72454.0
2024-04-05 11:30:00,59.96,60.04,59.95,60.01,142291.0,59.1498,59.2288,59.14,59.1992,142291.0
2024-04-05 11:35:00,60.01,60.03,59.97,60.0,68840.0,59.1992,59.2189,59.1597,59.1893,68840.0
2024-04-05 11:40:00,60.01,60.04,59.99,59.99,60428.0,59.1992,59.2288,59.1794,59.1794,60428.0
2024-04-05 11:45:00,60.0,60.03,59.94,59.95,68250.0,59.1893,59.2189,59.1301,59.14,68250.0
2024-04-05 11:50:00,59.95,59.97,59.94,59.96,58901.0,59.14,59.1597,59.1301,59.1498,58901.0
2024-04-05 11:55:00,59.97,60.04,59.96,60.02,107325.0,59.1597,59.2288,59.1498,59.209,107325.0
2024-04-05 12:00:00,60.03,60.04,59.97,59.98,46379.0,59.2189,59.2288,59.1597,59.1696,46379.0
2024-04-05 12:05:00,59.98,59.98,59.94,59.97,57941.0,59.1696,59.1696,59.1301,59.1597,57941.0
2024-04-05 12:10:00,59.97,59.99,59.93,59.97,101541.0,59.1597,59.1794,59.1202,59.1597,101541.0
2024-04-05 12:15:00,59.97,59.98,59.9,59.91,79448.0,59.1597,59.1696,59.0907,59.1005,79448.0
2024-04-05 12:20:00,59.91,59.91,59.84,59.9,55398.0,59.1005,59.1005,59.0315,59.0907,55398.0
2024-04-05 12:25:00,59.89,59.9,59.87,59.88,53821.0,59.0808,59.0907,59.0611,59.0709,53821.0
2024-04-05 12:30:00,59.88,59.89,59.82,59.84,57205.0,59.0709,59.0808,59.0117,59.0315,57205.0
2024-04-05 12:35:00,59.84,59.84,59.79,59.83,31515.0,59.0315,59.0315,58.9821,59.0216,31515.0
2024-04-05 12:40:00,59.83,59.83,59.78,59.79,46189.0,59.0216,59.0216,58.9723,58.9821,46189.0
2024-04-05 12:45:00,59.79,59.82,59.78,59.79,48460.0,58.9821,59.0117,58.9723,58.9821,48460.0
2024-04-05 12:50:00,59.79,59.84,59.78,59.84,50703.0,58.9821,59.0315,58.9723,59.0315,50703.0
2024-04-05 12:55:00,59.84,59.88,59.83,59.88,54023.0,59.0315,59.0709,59.0216,59.0709,54023.0
2024-04-05 13:00:00,59.88,59.89,59.81,59.82,44654.0,59.0709,59.0808,59.0019,59.0117,44654.0
2024-04-05 13:05:00,59.82,59.83,59.76,59.77,84806.0,59.0117,59.0216,58.9525,58.9624,84806.0
2024-04-05 13:10:00,59.78,59.81,59.77,59.78,86287.0,58.9723,59.0019,58.9624,58.9723,86287.0
2024-04-05 13:15:00,59.78,59.78,59.75,59.77,40300.0,58.9723,58.9723,58.9427,58.9624,40300.0
2024-04-05 13:20:00,59.77,59.83,59.76,59.8,55693.0,58.9624,59.0216,58.9525,58.992,55693.0
2024-04-05 13:25:00,59.8,59.83,59.77,59.83,51829.0,58.992,59.0216,58.9624,59.0216,51829.0
2024-04-05 13:30:00,59.83,59.86,59.82,59.85,47562.0,59.0216,59.0512,59.0117,59.0413,47562.0
2024-04-05 13:35:00,59.85,59.87,59.83,59.85,65386.0,59.0413,59.0611,59.0216,59.0413,65386.0
2024-04-05 13:40:00,59.85,59.87,59.82,59.84,66092.0,59.0413,59.0611,59.0117,59.0315,66092.0
2024-04-05 13:45:00,59.84,59.85,59.8,59.84,124870.0,59.0315,59.0413,58.992,59.0315,124870.0
2024-04-05 13:50:00,59.83,59.84,59.78,59.8,126071.0,59.0216,59.0315,58.9723,58.992,126071.0
2024-04-05 13:55:00,59.8,59.82,59.74,59.81,116526.0,58.992,59.0117,58.9328,59.0019,116526.0
2024-04-05 14:00:00,59.81,59.82,59.67,59.71,82399.0,59.0019,59.0117,58.8638,58.9032,82399.0
2024-04-05 14:05:00,59.7,59.74,59.67,59.71,96987.0,58.8934,58.9328,58.8638,58.9032,96987.0
2024-04-05 14:10:00,59.71,59.73,59.69,59.69,54052.0,58.9032,58.923,58.8835,58.8835,54052.0
2024-04-05 14:15:00,59.68,59.69,59.63,59.64,44384.0,58.8736,58.8835,58.8243,58.8342,44384.0
2024-04-05 14:20:00,59.64,59.71,59.61,59.62,61766.0,58.8342,58.9032,58.8046,58.8144,61766.0
2024-04-05 14:25:00,59.62,59.63,59.55,59.55,82418.0,58.8144,58.8243,58.7454,58.7454,82418.0
2024-04-05 14:30:00,59.56,59.62,59.55,59.6,77834.0,58.7552,58.8144,58.7454,58.7947,77834.0
2024-04-05 14:35:00,59.6,59.64,59.59,59.64,63306.0,58.7947,58.8342,58.7848,58.8342,63306.0
2024-04-05 14:40:00,59.64,59.72,59.63,59.71,76682.0,58.8342,58.9131,58.8243,58.9032,76682.0
2024-04-05 14:45:00,59.71,59.71,59.65,59.67,55099.0,58.9032,58.9032,58.844,58.8638,55099.0
2024-04-05 14:50:00,59.67,59.7,59.64,59.68,50447.0,58.8638,58.8934,58.8342,58.8736,50447.0
2024-04-05 14:55:00,59.68,59.7,59.65,59.7,71312.0,58.8736,58.8934,58.844,58.8934,71312.0
2024-04-05 15:00:00,59.7,59.72,59.68,59.71,55407.0,58.8934,58.9131,58.8736,58.9032,55407.0
2024-04-05 15:05:00,59.71,59.73,59.68,59.7,70119.0,58.9032,58.923,58.8736,58.8934,70119.0
2024-04-05 15:10:00,59.7,59.76,59.69,59.76,86102.0,58.8934,58.9525,58.8835,58.9525,86102.0
2024-04-05 15:15:00,59.76,59.77,59.69,59.73,69207.0,58.9525,58.9624,58.8835,58.923,69207.0
2024-04-05 15:20:00,59.73,59.73,59.66,59.68,60211.0,58.923,58.923,58.8539,58.8736,60211.0
2024-04-05 15:25:00,59.68,59.7,59.66,59.67,64221.0,58.8736,58.8934,58.8539,58.8638,64221.0
2024-04-05 15:30:00,59.68,59.8,59.66,59.79,78410.0,58.8736,58.992,58.8539,58.9821,78410.0
2024-04-05 15:35:00,59.79,59.79,59.75,59.76,117577.0,58.9821,58.9821,58.9427,58.9525,117577.0
2024-04-05 15:40:00,59.76,59.78,59.74,59.76,75651.0,58.9525,58.9723,58.9328,58.9525,75651.0
2024-04-05 15:45:00,59.75,59.78,59.73,59.77,134468.0,58.9427,58.9723,58.923,58.9624,134468.0
2024-04-05 15:50:00,59.77,59.86,59.75,59.85,214386.0,58.9624,59.0512,58.9427,59.0413,214386.0
2024-04-05 15:55:00,59.85,59.88,59.82,59.85,638354.0,59.0413,59.0709,59.0117,59.0413,638354.0
2024-04-08 09:30:00,59.6,59.77,59.42,59.74,532496.0,58.7947,58.9624,58.6171,58.9328,532496.0
2024-04-08 09:35:00,59.74,59.85,59.71,59.78,123050.0,58.9328,59.0413,58.9032,58.9723,123050.0
2024-04-08 09:40:00,59.78,59.78,59.67,59.71,105010.0,58.9723,58.9723,58.8638,58.9032,105010.0
2024-04-08 09:45:00,59.72,59.89,59.71,59.86,133383.0,58.9131,59.0808,58.9032,59.0512,133383.0
2024-04-08 09:50:00,59.87,59.88,59.81,59.86,64291.0,59.0611,59.0709,59.0019,59.0512,64291.0
2024-04-08 09:55:00,59.86,59.89,59.82,59.83,65645.0,59.0512,59.0808,59.0117,59.0216,65645.0
2024-04-08 10:00:00,59.82,59.84,59.74,59.75,58571.0,59.0117,59.0315,58.9328,58.9427,58571.0
2024-04-08 10:05:00,59.75,59.81,59.73,59.78,57391.0,58.9427,59.0019,58.923,58.9723,57391.0
2024-04-08 10:10:00,59.77,59.81,59.7,59.81,65509.0,58.9624,59.0019,58.8934,59.0019,65509.0
2024-04-08 10:15:00,59.8,59.83,59.74,59.75,67243.0,58.992,59.0216,58.9328,58.9427,67243.0
2024-04-08 10:20:00,59.75,59.79,59.71,59.75,69039.0,58.9427,58.9821,58.9032,58.9427,69039.0
2024-04-08 10:25:00,59.76,59.79,59.73,59.73,55414.0,58.9525,58.9821,58.923,58.923,55414.0
2024-04-08 10:30:00,59.73,59.79,59.7,59.7,88214.0,58.923,58.9821,58.8934,58.8934,88214.0
2024-04-08 10:35:00,59.71,59.72,59.69,59.71,92397.0,58.9032,58.9131,58.8835,58.9032,92397.0
2024-04-08 10:40:00,59.71,59.72,59.68,59.7,93551.0,58.9032,58.9131,58.8736,58.8934,93551.0
2024-04-08 10:45:00,59.71,59.73,59.66,59.68,156253.0,58.9032,58.923,58.8539,58.8736,156253.0
2024-04-08 10:50:00,59.68,59.69,59.63,59.66,113414.0,58.8736,58.8835,58.8243,58.8539,113414.0
2024-04-08 10:55:00,59.66,59.71,59.65,59.69,111040.0,58.8539,58.9032,58.844,58.8835,111040.0
2024-04-08 11:00:00,59.7,59.75,59.7,59.75,79164.0,58.8934,58.9427,58.8934,58.9427,79164.0
2024-04-08 11:05:00,59.74,59.76,59.73,59.76,63139.0,58.9328,58.9525,58.923,58.9525,63139.0
2024-04-08 11:10:00,59.76,59.76,59.72,59.73,44526.0,58.9525,58.9525,58.9131,58.923,44526.0
2024-04-08 11:15:00,59.73,59.79,59.72,59.79,69913.0,58.923,58.9821,58.9131,58.9821,69913.0
2024-04-08 11:20:00,59.79,59.82,59.76,59.82,104933.0,58.9821,59.0117,58.9525,59.0117,104933.0
2024-04-08 11:25:00,59.82,59.86,59.78,59.85,101882.0,59.0117,59.0512,58.9723,59.0413,101882.0
2024-04-08 11:30:00,59.85,59.89,59.84,59.87,69530.0,59.0413,59.0808,59.0315,59.0611,69530.0
2024-04-08 11:35:00,59.87,59.9,59.81,59.89,91049.0,59.0611,59.0907,59.0019,59.0808,91049.0
2024-04-08 11:40:00,59.89,59.89,59.83,59.86,52462.0,59.0808,59.0808,59.0216,59.0512,52462.0
2024-04-08 11:45:00,59.85,59.88,59.84,59.85,66388.0,59.0413,59.0709,59.0315,59.0413,66388.0
2024-04-08 11:50:00,59.85,59.86,59.83,59.84,60312.0,59.0413,59.0512,59.0216,59.0315,60312.0
2024-04-08 11:55:00,59.84,59.84,59.77,59.8,71452.0,59.0315,59.0315,58.9624,58.992,71452.0
2024-04-08 12:00:00,59.8,59.81,59.77,59.8,46349.0,58.992,59.0019,58.9624,58.992,46349.0
2024-04-08 12:05:00,59.8,59.86,59.79,59.81,58893.0,58.992,59.0512,58.9821,59.0019,58893.0
2024-04-08 12:10:00,59.81,59.82,59.79,59.8,53950.0,59.0019,59.0117,58.9821,58.992,53950.0
2024-04-08 12:15:00,59.79,59.84,59.79,59.84,44319.0,58.9821,59.0315,58.9821,59.0315,44319.0
2024-04-08 12:20:00,59.84,59.86,59.78,59.8,78513.0,59.0315,59.0512,58.9723,58.992,78513.0
2024-04-08 12:25:00,59.8,59.84,59.79,59.84,40466.0,58.992,59.0315,58.9821,59.0315,40466.0
2024-04-08 12:30:00,59.84,59.84,59.81,59.84,39528.0,59.0315,59.0315,59.0019,59.0315,39528.0
2024-04-08 12:35:00,59.84,59.89,59.83,59.87,90631.0,59.0315,59.0808,59.0216,59.0611,90631.0
2024-04-08 12:40:00,59.88,59.92,59.88,59.92,78732.0,59.0709,59.1104,59.0709,59.1104,78732.0
2024-04-08 12:45:00,59.92,59.93,59.85,59.89,70724.0,59.1104,59.1202,59.0413,59.0808,70724.0
2024-04-08 12:50:00,59.89,59.92,59.86,59.88,53682.0,59.0808,59.1104,59.0512,59.0709,53682.0
2024-04-08 12:55:00,59.88,59.9,59.86,59.89,54600.0,59.0709,59.0907,59.0512,59.0808,54600.0
2024-04-08 13:00:00,59.88,59.91,59.88,59.9,35587.0,59.0709,59.1005,59.0709,59.0907,35587.0
2024-04-08 13:05:00,59.89,59.93,59.88,59.93,73508.0,59.0808,59.1202,59.0709,59.1202,73508.0
2024-04-08 13:10:00,59.92,59.98,59.91,59.96,85573.0,59.1104,59.1696,59.1005,59.1498,85573.0
2024-04-08 13:15:00,59.96,59.96,59.92,59.93,81447.0,59.1498,59.1498,59.1104,59.1202,81447.0
2024-04-08 13:20:00,59.93,59.95,59.9,59.93,109546.0,59.1202,59.14,59.0907,59.1202,109546.0
2024-04-08 13:25:00,59.93,59.95,59.9,59.92,59177.0,59.1202,59.14,59.0907,59.1104,59177.0
2024-04-08 13:30:00,59.92,59.94,59.9,59.94,67806.0,59.1104,59.1301,59.0907,59.1301,67806.0
2024-04-08 13:35:00,59.94,59.95,59.92,59.92,50879.0,59.1301,59.14,59.1104,59.1104,50879.0
2024-04-08 13:40:00,59.92,59.94,59.91,59.94,65077.0,59.1104,59.1301,59.1005,59.1301,65077.0
2024-04-08 13:45:00,59.94,59.94,59.9,59.93,61548.0,59.1301,59.1301,59.0907,59.1202,61548.0
2024-04-08 13:50:00,59.92,59.94,59.92,59.93,40584.0,59.1104,59.1301,59.1104,59.1202,40584.0
2024-04-08 13:55:00,59.92,59.97,59.92,59.96,58723.0,59.1104,59.1597,59.1104,59.1498,58723.0
2024-04-08 14:00:00,59.96,59.98,59.95,59.97,89671.0,59.1498,59.1696,59.14,59.1597,89671.0
2024-04-08 14:05:00,59.98,60.02,59.97,60.02,103253.0,59.1696,59.209,59.1597,59.209,103253.0
2024-04-08 14:10:00,60.02,60.04,60.0,60.01,103297.0,59.209,59.2288,59.1893,59.1992,103297.0
2024-04-08 14:15:00,60.01,60.02,59.98,59.98,48003.0,59.1992,59.209,59.1696,59.1696,48003.0
2024-04-08 14:20:00,59.98,60.0,59.9,59.91,67860.0,59.1696,59.1893,59.0907,59.1005,67860.0
2024-04-08 14:25:00,59.91,59.96,59.9,59.95,68001.0,59.1005,59.1498,59.0907,59.14,68001.0
2024-04-08 14:30:00,59.95,59.95,59.92,59.94,59250.0,59.14,59.14,59.1104,59.1301,59250.0
2024-04-08 14:35:00,59.94,59.94,59.87,59.9,62418.0,59.1301,59.1301,59.0611,59.0907,62418.0
2024-04-08 14:40:00,59.9,59.91,59.85,59.85,45797.0,59.0907,59.1005,59.0413,59.0413,45797.0
2024-04-08 14:45:00,59.86,59.92,59.85,59.91,42785.0,59.0512,59.1104,59.0413,59.1005,42785.0
2024-04-08 14:50:00,59.91,59.91,59.87,59.88,55148.0,59.1005,59.1005,59.0611,59.0709,55148.0
2024-04-08 14:55:00,59.87,59.88,59.81,59.83,66665.0,59.0611,59.0709,59.0019,59.0216,66665.0
2024-04-08 15:00:00,59.83,59.91,59.83,59.89,62447.0,59.0216,59.1005,59.0216,59.0808,62447.0
2024-04-08 15:05:00,59.89,59.9,59.86,59.9,79154.0,59.0808,59.0907,59.0512,59.0907,79154.0
2024-04-08 15:10:00,59.89,59.9,59.87,59.89,46526.0,59.0808,59.0907,59.0611,59.0808,46526.0
2024-04-08 15:15:00,59.89,59.9,59.87,59.88,62987.0,59.0808,59.0907,59.0611,59.0709,62987.0
2024-04-08 15:20:00,59.88,59.88,59.83,59.84,71887.0,59.0709,59.0709,59.0216,59.0315,71887.0
2024-04-08 15:25:00,59.84,59.85,59.79,59.81,68934.0,59.0315,59.0413,58.9821,59.0019,68934.0
2024-04-08 15:30:00,59.81,59.84,59.8,59.83,115793.0,59.0019,59.0315,58.992,59.0216,115793.0
2024-04-08 15:35:00,59.83,59.84,59.8,59.83,91120.0,59.0216,59.0315,58.992,59.0216,91120.0
2024-04-08 15:40:00,59.82,59.83,59.76,59.79,106574.0,59.0117,59.0216,58.9525,58.9821,106574.0
2024-04-08 15:45:00,59.78,59.86,59.78,59.85,148793.0,58.9723,59.0512,58.9723,59.0413,148793.0
2024-04-08 15:50:00,59.85,59.86,59.76,59.79,231470.0,59.0413,59.0512,58.9525,58.9821,231470.0
2024-04-08 15:55:00,59.79,59.81,59.74,59.78,1031238.0,58.9821,59.0019,58.9328,58.9723,1031238.0
2024-04-09 09:30:00,59.87,59.97,59.79,59.82,245986.0,59.0611,59.1597,58.9821,59.0117,245986.0
2024-04-09 09:35:00,59.83,59.9,59.81,59.9,90962.0,59.0216,59.0907,59.0019,59.0907,90962.0
2024-04-09 09:40:00,59.9,59.9,59.8,59.84,124943.0,59.0907,59.0907,58.992,59.0315,124943.0
2024-04-09 09:45:00,59.84,59.85,59.67,59.69,69024.0,59.0315,59.0413,58.8638,58.8835,69024.0
2024-04-09 09:50:00,59.7,59.72,59.63,59.64,59576.0,58.8934,58.9131,58.8243,58.8342,59576.0
2024-04-09 09:55:00,59.64,59.69,59.57,59.67,87739.0,58.8342,58.8835,58.7651,58.8638,87739.0
2024-04-09 10:00:00,59.67,59.71,59.65,59.66,95089.0,58.8638,58.9032,58.844,58.8539,95089.0
2024-04-09 10:05:00,59.65,59.71,59.65,59.7,67510.0,58.844,58.9032,58.844,58.8934,67510.0
2024-04-09 10:10:00,59.7,59.7,59.67,59.7,59373.0,58.8934,58.8934,58.8638,58.8934,59373.0
2024-04-09 10:15:00,59.7,59.72,59.61,59.63,57061.0,58.8934,58.9131,58.8046,58.8243,57061.0
2024-04-09 10:20:00,59.63,59.63,59.54,59.58,57770.0,58.8243,58.8243,58.7355,58.775,57770.0
2024-04-09 10:25:00,59.58,59.63,59.57,59.6,63300.0,58.775,58.8243,58.7651,58.7947,63300.0
2024-04-09 10:30:00,59.6,59.6,59.49,59.51,135078.0,58.7947,58.7947,58.6862,58.7059,135078.0
2024-04-09 10:35:00,59.51,59.55,59.42,59.42,72511.0,58.7059,58.7454,58.6171,58.6171,72511.0
2024-04-09 10:40:00,59.43,59.45,59.32,59.39,102520.0,58.627,58.6467,58.5185,58.5875,102520.0
2024-04-09 10:45:00,59.39,59.4,59.3,59.3,125338.0,58.5875,58.5974,58.4988,58.4988,125338.0
2024-04-09 10:50:00,59.3,59.39,59.3,59.38,107343.0,58.4988,58.5875,58.4988,58.5777,107343.0
2024-04-09 10:55:00,59.39,59.49,59.37,59.47,100237.0,58.5875,58.6862,58.5678,58.6665,100237.0
2024-04-09 11:00:00,59.48,59.55,59.47,59.52,73806.0,58.6763,58.7454,58.6665,58.7158,73806.0
2024-04-09 11:05:00,59.52,59.58,59.51,59.58,59847.0,58.7158,58.775,58.7059,58.775,59847.0
2024-04-09 11:10:00,59.58,59.62,59.55,59.61,60024.0,58.775,58.8144,58.7454,58.8046,60024.0
2024-04-09 11:15:00,59.61,59.66,59.6,59.64,54833.0,58.8046,58.8539,58.7947,58.8342,54833.0
2024-04-09 11:20:00,59.64,59.65,59.6,59.63,76534.0,58.8342,58.844,58.7947,58.8243,76534.0
2024-04-09 11:25:00,59.64,59.69,59.62,59.65,62996.0,58.8342,58.8835,58.8144,58.844,62996.0
2024-04-09 11:30:00,59.67,59.7,59.63,59.67,83540.0,58.8638,58.8934,58.8243,58.8638,83540.0
2024-04-09 11:35:00,59.66,59.69,59.62,59.65,61939.0,58.8539,58.8835,58.8144,58.844,61939.0
2024-04-09 11:40:00,59.65,59.73,59.62,59.73,42092.0,58.844,58.923,58.8144,58.923,42092.0
2024-04-09 11:45:00,59.72,59.73,59.68,59.7,78495.0,58.9131,58.923,58.8736,58.8934,78495.0
2024-04-09 11:50:00,59.7,59.75,59.69,59.75,55950.0,58.8934,58.9427,58.8835,58.9427,55950.0
2024-04-09 11:55:00,59.75,59.76,59.7,59.7,50244.0,58.9427,58.9525,58.8934,58.8934,50244.0
2024-04-09 12:00:00,59.7,59.74,59.68,59.71,29233.0,58.8934,58.9328,58.8736,58.9032,29233.0
2024-04-09 12:05:00,59.71,59.72,59.65,59.65,32688.0,58.9032,58.9131,58.844,58.844,32688.0
2024-04-09 12:10:00,59.65,59.73,59.63,59.72,49753.0,58.844,58.923,58.8243,58.9131,49753.0
2024-04-09 12:15:00,59.72,59.77,59.71,59.77,30798.0,58.9131,58.9624,58.9032,58.9624,30798.0
2024-04-09 12:20:00,59.77,59.79,59.76,59.78,38355.0,58.9624,58.9821,58.9525,58.9723,38355.0
2024-04-09 12:25:00,59.77,59.78,59.71,59.71,41648.0,58.9624,58.9723,58.9032,58.9032,41648.0
2024-04-09 12:30:00,59.71,59.8,59.71,59.79,72730.0,58.9032,58.992,58.9032,58.9821,72730.0
2024-04-09 12:35:00,59.79,59.79,59.75,59.78,52890.0,58.9821,58.9821,58.9427,58.9723,52890.0
2024-04-09 12:40:00,59.78,59.78,59.71,59.71,58929.0,58.9723,58.9723,58.9032,58.9032,58929.0
2024-04-09 12:45:00,59.72,59.75,59.69,59.73,65944.0,58.9131,58.9427,58.8835,58.923,65944.0
2024-04-09 12:50:00,59.73,59.74,59.68,59.7,44687.0,58.923,58.9328,58.8736,58.8934,44687.0
2024-04-09 12:55:00,59.7,59.77,59.69,59.77,34264.0,58.8934,58.9624,58.8835,58.9624,34264.0
2024-04-09 13:00:00,59.77,59.8,59.74,59.8,42730.0,58.9624,58.992,58.9328,58.992,42730.0
2024-04-09 13:05:00,59.8,59.83,59.78,59.79,91157.0,58.992,59.0216,58.9723,58.9821,91157.0
2024-04-09 13:10:00,59.79,59.86,59.79,59.86,69668.0,58.9821,59.0512,58.9821,59.0512,69668.0
2024-04-09 13:15:00,59.86,59.86,59.83,59.84,56086.0,59.0512,59.0512,59.0216,59.0315,56086.0
2024-04-09 13:20:00,59.84,59.86,59.79,59.8,52923.0,59.0315,59.0512,58.9821,58.992,52923.0
2024-04-09 13:25:00,59.79,59.83,59.79,59.8,58184.0,58.9821,59.0216,58.9821,58.992,58184.0
2024-04-09 13:30:00,59.8,59.81,59.68,59.75,146648.0,58.992,59.0019,58.8736,58.9427,146648.0
2024-04-09 13:35:00,59.76,59.8,59.74,59.79,55755.0,58.9525,58.992,58.9328,58.9821,55755.0
2024-04-09 13:40:00,59.8,59.8,59.78,59.79,30035.0,58.992,58.992,58.9723,58.9821,30035.0
2024-04-09 13:45:00,59.79,59.8,59.75,59.77,43925.0,58.9821,58.992,58.9427,58.9624,43925.0
2024-04-09 13:50:00,59.77,59.79,59.75,59.77,35534.0,58.9624,58.9821,58.9427,58.9624,35534.0
2024-04-09 13:55:00,59.77,59.77,59.74,59.75,23703.0,58.9624,58.9624,58.9328,58.9427,23703.0
2024-04-09 14:00:00,59.75,59.75,59.7,59.73,60643.0,58.9427,58.9427,58.8934,58.923,60643.0
2024-04-09 14:05:00,59.73,59.73,59.66,59.71,57570.0,58.923,58.923,58.8539,58.9032,57570.0
2024-04-09 14:10:00,59.71,59.71,59.66,59.66,57583.0,58.9032,58.9032,58.8539,58.8539,57583.0
2024-04-09 14:15:00,59.67,59.68,59.64,59.68,41452.0,58.8638,58.8736,58.8342,58.8736,41452.0
2024-04-09 14:20:00,59.67,59.68,59.61,59.63,53347.0,58.8638,58.8736,58.8046,58.8243,53347.0
2024-04-09 14:25:00,59.63,59.65,59.59,59.61,47825.0,58.8243,58.844,58.7848,58.8046,47825.0
2024-04-09 14:30:00,59.61,59.61,59.58,59.61,44663.0,58.8046,58.8046,58.775,58.8046,44663.0
2024-04-09 14:35:00,59.61,59.63,59.58,59.59,56851.0,58.8046,58.8243,58.775,58.7848,56851.0
2024-04-09 14:40:00,59.59,59.6,59.53,59.54,58824.0,58.7848,58.7947,58.7257,58.7355,58824.0
2024-04-09 14:45:00,59.54,59.59,59.53,59.58,45192.0,58.7355,58.7848,58.7257,58.775,45192.0
2024-04-09 14:50:00,59.59,59.61,59.56,59.56,55520.0,58.7848,58.8046,58.7552,58.7552,55520.0
2024-04-09 14:55:00,59.57,59.61,59.55,59.61,133599.0,58.7651,58.8046,58.7454,58.8046,133599.0
2024-04-09 15:00:00,59.61,59.61,59.56,59.58,62126.0,58.8046,58.8046,58.7552,58.775,62126.0
2024-04-09 15:05:00,59.58,59.6,59.55,59.55,77492.0,58.775,58.7947,58.7454,58.7454,77492.0
2024-04-09 15:10:00,59.55,59.64,59.54,59.64,170872.0,58.7454,58.8342,58.7355,58.8342,170872.0
2024-04-09 15:15:00,59.64,59.67,59.62,59.67,101815.0,58.8342,58.8638,58.8144,58.8638,101815.0
2024-04-09 15:20:00,59.66,59.7,59.63,59.66,86869.0,58.8539,58.8934,58.8243,58.8539,86869.0
2024-04-09 15:25:00,59.67,59.73,59.66,59.72,106051.0,58.8638,58.923,58.8539,58.9131,106051.0
2024-04-09 15:30:00,59.73,59.8,59.72,59.73,139374.0,58.923,58.992,58.9131,58.923,139374.0
2024-04-09 15:35:00,59.73,59.74,59.66,59.67,118069.0,58.923,58.9328,58.8539,58.8638,118069.0
2024-04-09 15:40:00,59.67,59.74,59.66,59.73,121802.0,58.8638,58.9328,58.8539,58.923,121802.0
2024-04-09 15:45:00,59.73,59.73,59.66,59.68,170473.0,58.923,58.923,58.8539,58.8736,170473.0
2024-04-09 15:50:00,59.68,59.75,59.66,59.73,239398.0,58.8736,58.9427,58.8539,58.923,239398.0
2024-04-09 15:55:00,59.73,59.82,59.72,59.79,835275.0,58.923,59.0117,58.9131,58.9821,835275.0
2024-04-10 09:30:00,59.62,59.75,59.39,59.69,430037.0,58.8144,58.9427,58.5875,58.8835,430037.0
2024-04-10 09:35:00,59.69,59.74,59.56,59.62,106362.0,58.8835,58.9328,58.7552,58.8144,106362.0
2024-04-10 09:40:00,59.62,59.64,59.53,59.62,89910.0,58.8144,58.8342,58.7257,58.8144,89910.0
2024-04-10 09:45:00,59.63,59.75,59.59,59.71,96245.0,58.8243,58.9427,58.7848,58.9032,96245.0
2024-04-10 09:50:00,59.71,59.9,59.71,59.88,186539.0,58.9032,59.0907,58.9032,59.0709,186539.0
2024-04-10 09:55:00,59.87,59.93,59.83,59.88,125860.0,59.0611,59.1202,59.0216,59.0709,125860.0
2024-04-10 10:00:00,59.88,59.92,59.83,59.86,96462.0,59.0709,59.1104,59.0216,59.0512,96462.0
2024-04-10 10:05:00,59.86,60.05,59.85,60.05,123315.0,59.0512,59.2386,59.0413,59.2386,123315.0
2024-04-10 10:10:00,60.04,60.3,60.03,60.3,299599.0,59.2288,59.4852,59.2189,59.4852,299599.0
2024-04-10 10:15:00,60.3,60.38,60.23,60.37,227270.0,59.4852,59.5642,59.4162,59.5543,227270.0
2024-04-10 10:20:00,60.36,60.36,60.26,60.28,190687.0,59.5444,59.5444,59.4458,59.4655,190687.0
2024-04-10 10:25:00,60.27,60.33,60.18,60.19,176404.0,59.4557,59.5148,59.3669,59.3767,176404.0
2024-04-10 10:30:00,60.19,60.38,60.17,60.35,153729.0,59.3767,59.5642,59.357,59.5346,153729.0
2024-04-10 10:35:00,60.36,60.47,60.34,60.47,180926.0,59.5444,59.653,59.5247,59.653,180926.0
2024-04-10 10:40:00,60.47,60.49,60.36,60.36,131884.0,59.653,59.6727,59.5444,59.5444,131884.0
2024-04-10 10:45:00,60.37,60.4,60.32,60.36,87370.0,59.5543,59.5839,59.505,59.5444,87370.0
2024-04-10 10:50:00,60.36,60.38,60.31,60.34,76361.0,59.5444,59.5642,59.4951,59.5247,76361.0
2024-04-10 10:55:00,60.34,60.48,60.33,60.48,121561.0,59.5247,59.6628,59.5148,59.6628,121561.0
2024-04-10 11:00:00,60.48,60.49,60.34,60.35,72870.0,59.6628,59.6727,59.5247,59.5346,72870.0
2024-04-10 11:05:00,60.35,60.41,60.35,60.4,80175.0,59.5346,59.5938,59.5346,59.5839,80175.0
2024-04-10 11:10:00,60.4,60.4,60.31,60.36,125203.0,59.5839,59.5839,59.4951,59.5444,125203.0
2024-04-10 11:15:00,60.36,60.38,60.24,60.26,78977.0,59.5444,59.5642,59.4261,59.4458,78977.0
2024-04-10 11:20:00,60.27,60.32,60.22,60.23,60699.0,59.4557,59.505,59.4063,59.4162,60699.0
2024-04-10 11:25:00,60.23,60.23,60.19,60.22,48560.0,59.4162,59.4162,59.3767,59.4063,48560.0
2024-04-10 11:30:00,60.22,60.22,60.12,60.12,59207.0,59.4063,59.4063,59.3077,59.3077,59207.0
2024-04-10 11:35:00,60.13,60.15,60.08,60.08,45961.0,59.3175,59.3373,59.2682,59.2682,45961.0
2024-04-10 11:40:00,60.08,60.1,60.02,60.1,87045.0,59.2682,59.288,59.209,59.288,87045.0
2024-04-10 11:45:00,60.1,60.17,60.06,60.17,83616.0,59.288,59.357,59.2485,59.357,83616.0
2024-04-10 11:50:00,60.17,60.25,60.16,60.25,78797.0,59.357,59.4359,59.3471,59.4359,78797.0
2024-04-10 11:55:00,60.24,60.26,60.19,60.21,103612.0,59.4261,59.4458,59.3767,59.3965,103612.0
2024-04-10 12:00:00,60.21,60.28,60.18,60.25,68895.0,59.3965,59.4655,59.3669,59.4359,68895.0
2024-04-10 12:05:00,60.26,60.27,60.2,60.21,53619.0,59.4458,59.4557,59.3866,59.3965,53619.0
2024-04-10 12:10:00,60.21,60.22,60.14,60.18,67270.0,59.3965,59.4063,59.3274,59.3669,67270.0
2024-04-10 12:15:00,60.19,60.22,60.17,60.19,35428.0,59.3767,59.4063,59.357,59.3767,35428.0
2024-04-10 12:20:00,60.19,60.2,60.13,60.16,40222.0,59.3767,59.3866,59.3175,59.3471,40222.0
2024-04-10 12:25:00,60.16,60.21,60.15,60.17,55571.0,59.3471,59.3965,59.3373,59.357,55571.0
2024-04-10 12:30:00,60.17,60.17,60.12,60.15,59471.0,59.357,59.357,59.3077,59.3373,59471.0
2024-04-10 12:35:00,60.16,60.2,60.15,60.18,46878.0,59.3471,59.3866,59.3373,59.3669,46878.0
2024-04-10 12:40:00,60.18,60.19,60.14,60.17,65754.0,59.3669,59.3767,59.3274,59.357,65754.0
2024-04-10 12:45:00,60.16,60.28,60.16,60.28,99827.0,59.3471,59.4655,59.3471,59.4655,99827.0
2024-04-10 12:50:00,60.29,60.32,60.26,60.32,105261.0,59.4754,59.505,59.4458,59.505,105261.0
2024-04-10 12:55:00,60.32,60.38,60.31,60.36,69810.0,59.505,59.5642,59.4951,59.5444,69810.0
2024-04-10 13:00:00,60.36,60.38,60.25,60.29,145878.0,59.5444,59.5642,59.4359,59.4754,145878.0
2024-04-10 13:05:00,60.28,60.29,60.22,60.23,101503.0,59.4655,59.4754,59.4063,59.4162,101503.0
2024-04-10 13:10:00,60.23,60.31,60.22,60.3,80729.0,59.4162,59.4951,59.4063,59.4852,80729.0
2024-04-10 13:15:00,60.3,60.35,60.26,60.35,63850.0,59.4852,59.5346,59.4458,59.5346,63850.0
2024-04-10 13:20:00,60.34,60.54,60.34,60.54,224038.0,59.5247,59.722,59.5247,59.722,224038.0
2024-04-10 13:25:00,60.55,60.58,60.5,60.52,92439.0,59.7319,59.7615,59.6825,59.7023,92439.0
2024-04-10 13:30:00,60.51,60.56,60.41,60.47,106337.0,59.6924,59.7417,59.5938,59.653,106337.0
2024-04-10 13:35:00,60.47,60.48,60.4,60.44,99344.0,59.653,59.6628,59.5839,59.6234,99344.0
2024-04-10 13:40:00,60.44,60.51,60.38,60.39,97453.0,59.6234,59.6924,59.5642,59.574,97453.0
2024-04-10 13:45:00,60.39,60.39,60.25,60.3,94265.0,59.574,59.574,59.4359,59.4852,94265.0
2024-04-10 13:50:00,60.29,60.29,60.22,60.28,51777.0,59.4754,59.4754,59.4063,59.4655,51777.0
2024-04-10 13:55:00,60.28,60.44,60.25,60.42,101706.0,59.4655,59.6234,59.4359,59.6036,101706.0
2024-04-10 14:00:00,60.42,60.46,60.36,60.37,59049.0,59.6036,59.6431,59.5444,59.5543,59049.0
2024-04-10 14:05:00,60.36,60.36,60.29,60.33,66499.0,59.5444,59.5444,59.4754,59.5148,66499.0
2024-04-10 14:10:00,60.33,60.37,60.3,60.35,47411.0,59.5148,59.5543,59.4852,59.5346,47411.0
2024-04-10 14:15:00,60.35,60.4,60.34,60.38,74140.0,59.5346,59.5839,59.5247,59.5642,74140.0
2024-04-10 14:20:00,60.38,60.42,60.32,60.33,63459.0,59.5642,59.6036,59.505,59.5148,63459.0
2024-04-10 14:25:00,60.33,60.36,60.31,60.32,64074.0,59.5148,59.5444,59.4951,59.505,64074.0
2024-04-10 14:30:00,60.32,60.36,60.3,60.35,77126.0,59.505,59.5444,59.4852,59.5346,77126.0
2024-04-10 14:35:00,60.36,60.42,60.34,60.42,58626.0,59.5444,59.6036,59.5247,59.6036,58626.0
2024-04-10 14:40:00,60.41,60.47,60.4,60.47,51975.0,59.5938,59.653,59.5839,59.653,51975.0
2024-04-10 14:45:00,60.47,60.49,60.45,60.49,60261.0,59.653,59.6727,59.6332,59.6727,60261.0
2024-04-10 14:50:00,60.5,60.53,60.47,60.48,78301.0,59.6825,59.7121,59.653,59.6628,78301.0
2024-04-10 14:55:00,60.48,60.48,60.36,60.4,83805.0,59.6628,59.6628,59.5444,59.5839,83805.0
2024-04-10 15:00:00,60.4,60.43,60.37,60.4,73968.0,59.5839,59.6135,59.5543,59.5839,73968.0
2024-04-10 15:05:00,60.4,60.44,60.35,60.44,93418.0,59.5839,59.6234,59.5346,59.6234,93418.0
2024-04-10 15:10:00,60.44,60.48,60.41,60.48,72674.0,59.6234,59.6628,59.5938,59.6628,72674.0
2024-04-10 15:15:00,60.48,60.57,60.47,60.57,176698.0,59.6628,59.7516,59.653,59.7516,176698.0
2024-04-10 15:20:00,60.57,60.62,60.55,60.6,180994.0,59.7516,59.8009,59.7319,59.7812,180994.0
2024-04-10 15:25:00,60.6,60.64,60.55,60.58,205366.0,59.7812,59.8207,59.7319,59.7615,205366.0
2024-04-10 15:30:00,60.58,60.6,60.52,60.57,164651.0,59.7615,59.7812,59.7023,59.7516,164651.0
2024-04-10 15:35:00,60.57,60.64,60.56,60.61,287637.0,59.7516,59.8207,59.7417,59.7911,287637.0
2024-04-10 15:40:00,60.61,60.7,60.61,60.66,273803.0,59.7911,59.8798,59.7911,59.8404,273803.0
2024-04-10 15:45:00,60.66,60.71,60.61,60.65,322715.0,59.8404,59.8897,59.7911,59.8305,322715.0
2024-04-10 15:50:00,60.65,60.74,60.64,60.72,502352.0,59.8305,59.9193,59.8207,59.8996,502352.0
2024-04-10 15:55:00,60.73,60.76,60.6,60.61,1043406.0,59.9094,59.939,59.7812,59.7911,1043406.0
2024-04-11 09:30:00,60.75,60.89,60.46,60.48,308569.0,59.9292,60.0673,59.6431,59.6628,308569.0
2024-04-11 09:35:00,60.49,60.58,60.44,60.49,71797.0,59.6727,59.7615,59.6234,59.6727,71797.0
2024-04-11 09:40:00,60.47,60.48,60.4,60.45,89403.0,59.653,59.6628,59.5839,59.6332,89403.0
2024-04-11 09:45:00,60.45,60.46,60.33,60.34,84444.0,59.6332,59.6431,59.5148,59.5247,84444.0
2024-04-11 09:50:00,60.35,60.41,60.32,60.4,97465.0,59.5346,59.5938,59.505,59.5839,97465.0
2024-04-11 09:55:00,60.4,60.42,60.37,60.39,82084.0,59.5839,59.6036,59.5543,59.574,82084.0
2024-04-11 10:00:00,60.4,60.4,60.26,60.3,87801.0,59.5839,59.5839,59.4458,59.4852,87801.0
2024-04-11 10:05:00,60.3,60.41,60.29,60.33,112614.0,59.4852,59.5938,59.4754,59.5148,112614.0
2024-04-11 10:10:00,60.33,60.41,60.26,60.39,95651.0,59.5148,59.5938,59.4458,59.574,95651.0
2024-04-11 10:15:00,60.39,60.4,60.27,60.29,92285.0,59.574,59.5839,59.4557,59.4754,92285.0
2024-04-11 10:20:00,60.29,60.37,60.26,60.33,115337.0,59.4754,59.5543,59.4458,59.5148,115337.0
2024-04-11 10:25:00,60.33,60.33,60.18,60.2,106234.0,59.5148,59.5148,59.3669,59.3866,106234.0
2024-04-11 10:30:00,60.2,60.27,60.18,60.25,71720.0,59.3866,59.4557,59.3669,59.4359,71720.0
2024-04-11 10:35:00,60.26,60.28,60.22,60.25,64626.0,59.4458,59.4655,59.4063,59.4359,64626.0
2024-04-11 10:40:00,60.24,60.32,60.23,60.24,70121.0,59.4261,59.505,59.4162,59.4261,70121.0
2024-04-11 10:45:00,60.25,60.26,60.2,60.2,62190.0,59.4359,59.4458,59.3866,59.3866,62190.0
2024-04-11 10:50:00,60.21,60.26,60.18,60.22,72226.0,59.3965,59.4458,59.3669,59.4063,72226.0
2024-04-11 10:55:00,60.22,60.29,60.22,60.25,62528.0,59.4063,59.4754,59.4063,59.4359,62528.0
2024-04-11 11:00:00,60.26,60.29,60.2,60.22,49836.0,59.4458,59.4754,59.3866,59.4063,49836.0
2024-04-11 11:05:00,60.22,60.22,60.11,60.19,79544.0,59.4063,59.4063,59.2978,59.3767,79544.0
2024-04-11 11:10:00,60.19,60.23,60.16,60.19,57788.0,59.3767,59.4162,59.3471,59.3767,57788.0
2024-04-11 11:15:00,60.18,60.25,60.16,60.25,36871.0,59.3669,59.4359,59.3471,59.4359,36871.0
2024-04-11 11:20:00,60.25,60.29,60.22,60.24,59935.0,59.4359,59.4754,59.4063,59.4261,59935.0
2024-04-11 11:25:00,60.25,60.26,60.17,60.18,79957.0,59.4359,59.4458,59.357,59.3669,79957.0
2024-04-11 11:30:00,60.17,60.22,60.17,60.21,68471.0,59.357,59.4063,59.357,59.3965,68471.0
2024-04-11 11:35:00,60.21,60.33,60.21,60.31,43893.0,59.3965,59.5148,59.3965,59.4951,43893.0
2024-04-11 11:40:00,60.31,60.35,60.31,60.33,56218.0,59.4951,59.5346,59.4951,59.5148,56218.0
2024-04-11 11:45:00,60.34,60.45,60.32,60.37,167694.0,59.5247,59.6332,59.505,59.5543,167694.0
2024-04-11 11:50:00,60.38,60.4,60.34,60.35,67325.0,59.5642,59.5839,59.5247,59.5346,67325.0
2024-04-11 11:55:00,60.35,60.38,60.31,60.32,84542.0,59.5346,59.5642,59.4951,59.505,84542.0
2024-04-11 12:00:00,60.32,60.33,60.3,60.33,42875.0,59.505,59.5148,59.4852,59.5148,42875.0
2024-04-11 12:05:00,60.33,60.36,60.3,60.3,58769.0,59.5148,59.5444,59.4852,59.4852,58769.0
2024-04-11 12:10:00,60.31,60.4,60.3,60.4,42235.0,59.4951,59.5839,59.4852,59.5839,42235.0
2024-04-11 12:15:00,60.4,60.43,60.38,60.41,73492.0,59.5839,59.6135,59.5642,59.5938,73492.0
2024-04-11 12:20:00,60.41,60.43,60.39,60.42,37369.0,59.5938,59.6135,59.574,59.6036,37369.0
2024-04-11 12:25:00,60.41,60.43,60.35,60.36,89247.0,59.5938,59.6135,59.5346,59.5444,89247.0
2024-04-11 12:30:00,60.36,60.41,60.35,60.38,86470.0,59.5444,59.5938,59.5346,59.5642,86470.0
2024-04-11 12:35:00,60.38,60.39,60.35,60.37,39593.0,59.5642,59.574,59.5346,59.5543,39593.0
2024-04-11 12:40:00,60.38,60.42,60.37,60.41,36597.0,59.5642,59.6036,59.5543,59.5938,36597.0
2024-04-11 12:45:00,60.41,60.46,60.4,60.46,34921.0,59.5938,59.6431,59.5839,59.6431,34921.0
2024-04-11 12:50:00,60.47,60.47,60.43,60.44,40519.0,59.653,59.653,59.6135,59.6234,40519.0
2024-04-11 12:55:00,60.44,60.46,60.41,60.43,46120.0,59.6234,59.6431,59.5938,59.6135,46120.0
2024-04-11 13:00:00,60.42,60.44,60.34,60.39,94891.0,59.6036,59.6234,59.5247,59.574,94891.0
2024-04-11 13:05:00,60.39,60.41,60.36,60.39,52444.0,59.574,59.5938,59.5444,59.574,52444.0
2024-04-11 13:10:00,60.39,60.44,60.39,60.44,32251.0,59.574,59.6234,59.574,59.6234,32251.0
2024-04-11 13:15:00,60.44,60.47,60.41,60.47,61727.0,59.6234,59.653,59.5938,59.653,61727.0
2024-04-11 13:20:00,60.48,60.49,60.43,60.46,57222.0,59.6628,59.6727,59.6135,59.6431,57222.0
2024-04-11 13:25:00,60.47,60.49,60.45,60.48,43213.0,59.653,59.6727,59.6332,59.6628,43213.0
2024-04-11 13:30:00,60.49,60.51,60.48,60.49,39385.0,59.6727,59.6924,59.6628,59.6727,39385.0
2024-04-11 13:35:00,60.49,60.49,60.44,60.45,35261.0,59.6727,59.6727,59.6234,59.6332,35261.0
2024-04-11 13:40:00,60.44,60.44,60.4,60.43,41550.0,59.6234,59.6234,59.5839,59.6135,41550.0
2024-04-11 13:45:00,60.43,60.45,60.42,60.43,40032.0,59.6135,59.6332,59.6036,59.6135,40032.0
2024-04-11 13:50:00,60.43,60.46,60.42,60.45,34443.0,59.6135,59.6431,59.6036,59.6332,34443.0
2024-04-11 13:55:00,60.45,60.5,60.44,60.45,46522.0,59.6332,59.6825,59.6234,59.6332,46522.0
2024-04-11 14:00:00,60.46,60.48,60.43,60.45,63436.0,59.6431,59.6628,59.6135,59.6332,63436.0
2024-04-11 14:05:00,60.45,60.51,60.44,60.48,50091.0,59.6332,59.6924,59.6234,59.6628,50091.0
2024-04-11 14:10:00,60.5,60.5,60.44,60.45,50456.0,59.6825,59.6825,59.6234,59.6332,50456.0
2024-04-11 14:15:00,60.45,60.47,60.43,60.47,64970.0,59.6332,59.653,59.6135,59.653,64970.0
2024-04-11 14:20:00,60.47,60.48,60.4,60.43,51996.0,59.653,59.6628,59.5839,59.6135,51996.0
2024-04-11 14:25:00,60.43,60.46,60.39,60.4,71677.0,59.6135,59.6431,59.574,59.5839,71677.0
2024-04-11 14:30:00,60.4,60.41,60.38,60.41,56021.0,59.5839,59.5938,59.5642,59.5938,56021.0
2024-04-11 14:35:00,60.41,60.45,60.39,60.41,71304.0,59.5938,59.6332,59.574,59.5938,71304.0
2024-04-11 14:40:00,60.41,60.41,60.34,60.35,64465.0,59.5938,59.5938,59.5247,59.5346,64465.0
2024-04-11 14:45:00,60.36,60.37,60.3,60.32,57346.0,59.5444,59.5543,59.4852,59.505,57346.0
2024-04-11 14:50:00,60.32,60.33,60.27,60.31,94045.0,59.505,59.5148,59.4557,59.4951,94045.0
2024-04-11 14:55:00,60.3,60.35,60.28,60.33,66387.0,59.4852,59.5346,59.4655,59.5148,66387.0
2024-04-11 15:00:00,60.33,60.37,60.33,60.35,67910.0,59.5148,59.5543,59.5148,59.5346,67910.0
2024-04-11 15:05:00,60.35,60.38,60.31,60.31,83392.0,59.5346,59.5642,59.4951,59.4951,83392.0
2024-04-11 15:10:00,60.31,60.33,60.22,60.23,95385.0,59.4951,59.5148,59.4063,59.4162,95385.0
2024-04-11 15:15:00,60.23,60.26,60.22,60.23,104227.0,59.4162,59.4458,59.4063,59.4162,104227.0
2024-04-11 15:20:00,60.23,60.24,60.18,60.19,101016.0,59.4162,59.4261,59.3669,59.3767,101016.0
2024-04-11 15:25:00,60.19,60.2,60.15,60.19,102626.0,59.3767,59.3866,59.3373,59.3767,102626.0
2024-04-11 15:30:00,60.17,60.18,60.11,60.14,134786.0,59.357,59.3669,59.2978,59.3274,134786.0
2024-04-11 15:35:00,60.15,60.16,60.08,60.1,138815.0,59.3373,59.3471,59.2682,59.288,138815.0
2024-04-11 15:40:00,60.1,60.16,60.09,60.16,186933.0,59.288,59.3471,59.2781,59.3471,186933.0
2024-04-11 15:45:00,60.16,60.2,60.11,60.12,183438.0,59.3471,59.3866,59.2978,59.3077,183438.0
2024-04-11 15:50:00,60.11,60.19,60.1,60.14,206363.0,59.2978,59.3767,59.288,59.3274,206363.0
2024-04-11 15:55:00,60.13,60.16,60.07,60.09,871248.0,59.3175,59.3471,59.2584,59.2781,871248.0
2024-04-12 09:30:00,60.0,60.19,59.95,60.09,263161.0,59.1893,59.3767,59.14,59.2781,263161.0
2024-04-12 09:35:00,60.09,60.3,60.01,60.28,110121.0,59.2781,59.4852,59.1992,59.4655,110121.0
2024-04-12 09:40:00,60.28,60.32,60.23,60.25,104594.0,59.4655,59.505,59.4162,59.4359,104594.0
2024-04-12 09:45:00,60.25,60.37,60.25,60.28,74490.0,59.4359,59.5543,59.4359,59.4655,74490.0
2024-04-12 09:50:00,60.29,60.36,60.24,60.25,109687.0,59.4754,59.5444,59.4261,59.4359,109687.0
2024-04-12 09:55:00,60.25,60.35,60.22,60.34,68414.0,59.4359,59.5346,59.4063,59.5247,68414.0
2024-04-12 10:00:00,60.32,60.43,60.27,60.43,80569.0,59.505,59.6135,59.4557,59.6135,80569.0
2024-04-12 10:05:00,60.43,60.43,60.3,60.3,87672.0,59.6135,59.6135,59.4852,59.4852,87672.0
2024-04-12 10:10:00,60.31,60.44,60.3,60.43,89790.0,59.4951,59.6234,59.4852,59.6135,89790.0
2024-04-12 10:15:00,60.44,60.44,60.33,60.39,66810.0,59.6234,59.6234,59.5148,59.574,66810.0
2024-04-12 10:20:00,60.38,60.43,60.3,60.3,94694.0,59.5642,59.6135,59.4852,59.4852,94694.0
2024-04-12 10:25:00,60.3,60.33,60.28,60.32,82483.0,59.4852,59.5148,59.4655,59.505,82483.0
2024-04-12 10:30:00,60.32,60.34,60.24,60.24,71058.0,59.505,59.5247,59.4261,59.4261,71058.0
2024-04-12 10:35:00,60.24,60.33,60.22,60.31,60419.0,59.4261,59.5148,59.4063,59.4951,60419.0
2024-04-12 10:40:00,60.32,60.36,60.3,60.34,68689.0,59.505,59.5444,59.4852,59.5247,68689.0
2024-04-12 10:45:00,60.33,60.39,60.33,60.39,43786.0,59.5148,59.574,59.5148,59.574,43786.0
2024-04-12 10:50:00,60.39,60.42,60.35,60.41,88995.0,59.574,59.6036,59.5346,59.5938,88995.0
2024-04-12 10:55:00,60.4,60.41,60.37,60.39,85618.0,59.5839,59.5938,59.5543,59.574,85618.0
2024-04-12 11:00:00,60.38,60.48,60.32,60.47,142392.0,59.5642,59.6628,59.505,59.653,142392.0
2024-04-12 11:05:00,60.46,60.53,60.44,60.5,208030.0,59.6431,59.7121,59.6234,59.6825,208030.0
2024-04-12 11:10:00,60.5,60.59,60.49,60.55,162951.0,59.6825,59.7713,59.6727,59.7319,162951.0
2024-04-12 11:15:00,60.55,60.62,60.54,60.6,132417.0,59.7319,59.8009,59.722,59.7812,132417.0
2024-04-12 11:20:00,60.6,60.64,60.56,60.58,161947.0,59.7812,59.8207,59.7417,59.7615,161947.0
2024-04-12 11:25:00,60.57,60.61,60.55,60.61,141467.0,59.7516,59.7911,59.7319,59.7911,141467.0
2024-04-12 11:30:00,60.61,60.65,60.59,60.63,106611.0,59.7911,59.8305,59.7713,59.8108,106611.0
2024-04-12 11:35:00,60.64,60.72,60.61,60.7,385467.0,59.8207,59.8996,59.7911,59.8798,385467.0
2024-04-12 11:40:00,60.7,60.72,60.66,60.71,156684.0,59.8798,59.8996,59.8404,59.8897,156684.0
2024-04-12 11:45:00,60.71,60.71,60.58,60.64,99034.0,59.8897,59.8897,59.7615,59.8207,99034.0
2024-04-12 11:50:00,60.64,60.65,60.56,60.58,81444.0,59.8207,59.8305,59.7417,59.7615,81444.0
2024-04-12 11:55:00,60.58,60.61,60.55,60.59,71573.0,59.7615,59.7911,59.7319,59.7713,71573.0
2024-04-12 12:00:00,60.59,60.59,60.55,60.58,94687.0,59.7713,59.7713,59.7319,59.7615,94687.0
2024-04-12 12:05:00,60.58,60.59,60.48,60.48,78514.0,59.7615,59.7713,59.6628,59.6628,78514.0
2024-04-12 12:10:00,60.48,60.49,60.39,60.39,78911.0,59.6628,59.6727,59.574,59.574,78911.0
2024-04-12 12:15:00,60.39,60.4,60.33,60.35,104677.0,59.574,59.5839,59.5148,59.5346,104677.0
2024-04-12 12:20:00,60.36,60.42,60.35,60.39,32607.0,59.5444,59.6036,59.5346,59.574,32607.0
2024-04-12 12:25:00,60.39,60.42,60.3,60.31,50951.0,59.574,59.6036,59.4852,59.4951,50951.0
2024-04-12 12:30:00,60.31,60.33,60.21,60.26,64885.0,59.4951,59.5148,59.3965,59.4458,64885.0
2024-04-12 12:35:00,60.26,60.27,60.16,60.19,79598.0,59.4458,59.4557,59.3471,59.3767,79598.0
2024-04-12 12:40:00,60.18,60.27,60.18,60.26,63288.0,59.3669,59.4557,59.3669,59.4458,63288.0
2024-04-12 12:45:00,60.26,60.27,60.23,60.25,45914.0,59.4458,59.4557,59.4162,59.4359,45914.0
2024-04-12 12:50:00,60.26,60.29,60.25,60.27,53101.0,59.4458,59.4754,59.4359,59.4557,53101.0
2024-04-12 12:55:00,60.27,60.3,60.26,60.26,41060.0,59.4557,59.4852,59.4458,59.4458,41060.0
2024-04-12 13:00:00,60.26,60.32,60.25,60.26,59232.0,59.4458,59.505,59.4359,59.4458,59232.0
2024-04-12 13:05:00,60.27,60.31,60.26,60.27,77910.0,59.4557,59.4951,59.4458,59.4557,77910.0
2024-04-12 13:10:00,60.28,60.34,60.27,60.33,63249.0,59.4655,59.5247,59.4557,59.5148,63249.0
2024-04-12 13:15:00,60.33,60.35,60.28,60.28,80383.0,59.5148,59.5346,59.4655,59.4655,80383.0
2024-04-12 13:20:00,60.29,60.3,60.23,60.27,71564.0,59.4754,59.4852,59.4162,59.4557,71564.0
2024-04-12 13:25:00,60.27,60.31,60.26,60.3,46311.0,59.4557,59.4951,59.4458,59.4852,46311.0
2024-04-12 13:30:00,60.3,60.3,60.24,60.26,66769.0,59.4852,59.4852,59.4261,59.4458,66769.0
2024-04-12 13:35:00,60.26,60.27,60.22,60.26,73228.0,59.4458,59.4557,59.4063,59.4458,73228.0
2024-04-12 13:40:00,60.26,60.3,60.24,60.28,57370.0,59.4458,59.4852,59.4261,59.4655,57370.0
2024-04-12 13:45:00,60.28,60.34,60.25,60.32,96389.0,59.4655,59.5247,59.4359,59.505,96389.0
2024-04-12 13:50:00,60.32,60.33,60.22,60.22,81158.0,59.505,59.5148,59.4063,59.4063,81158.0
2024-04-12 13:55:00,60.23,60.26,60.2,60.23,75501.0,59.4162,59.4458,59.3866,59.4162,75501.0
2024-04-12 14:00:00,60.23,60.23,60.13,60.14,178231.0,59.4162,59.4162,59.3175,59.3274,178231.0
2024-04-12 14:05:00,60.13,60.36,60.12,60.35,83736.0,59.3175,59.5444,59.3077,59.5346,83736.0
2024-04-12 14:10:00,60.36,60.36,60.29,60.3,75115.0,59.5444,59.5444,59.4754,59.4852,75115.0
2024-04-12 14:15:00,60.3,60.31,60.26,60.27,52480.0,59.4852,59.4951,59.4458,59.4557,52480.0
2024-04-12 14:20:00,60.27,60.28,60.22,60.23,53396.0,59.4557,59.4655,59.4063,59.4162,53396.0
2024-04-12 14:25:00,60.22,60.28,60.22,60.28,45130.0,59.4063,59.4655,59.4063,59.4655,45130.0
2024-04-12 14:30:00,60.28,60.29,60.21,60.24,57436.0,59.4655,59.4754,59.3965,59.4261,57436.0
2024-04-12 14:35:00,60.24,60.25,60.15,60.17,85867.0,59.4261,59.4359,59.3373,59.357,85867.0
2024-04-12 14:40:00,60.16,60.19,60.11,60.14,92056.0,59.3471,59.3767,59.2978,59.3274,92056.0
2024-04-12 14:45:00,60.14,60.19,60.12,60.17,65947.0,59.3274,59.3767,59.3077,59.357,65947.0
2024-04-12 14:50:00,60.17,60.2,60.16,60.2,69868.0,59.357,59.3866,59.3471,59.3866,69868.0
2024-04-12 14:55:00,60.2,60.23,60.17,60.22,80699.0,59.3866,59.4162,59.357,59.4063,80699.0
2024-04-12 15:00:00,60.21,60.23,60.19,60.22,53350.0,59.3965,59.4162,59.3767,59.4063,53350.0
2024-04-12 15:05:00,60.22,60.23,60.13,60.14,94518.0,59.4063,59.4162,59.3175,59.3274,94518.0
2024-04-12 15:10:00,60.14,60.19,60.14,60.16,52683.0,59.3274,59.3767,59.3274,59.3471,52683.0
2024-04-12 15:15:00,60.16,60.18,60.1,60.16,93735.0,59.3471,59.3669,59.288,59.3471,93735.0
2024-04-12 15:20:00,60.16,60.2,60.15,60.18,72255.0,59.3471,59.3866,59.3373,59.3669,72255.0
2024-04-12 15:25:00,60.19,60.21,60.14,60.14,80198.0,59.3767,59.3965,59.3274,59.3274,80198.0
2024-04-12 15:30:00,60.15,60.17,60.12,60.16,96357.0,59.3373,59.357,59.3077,59.3471,96357.0
2024-04-12 15:35:00,60.16,60.16,60.05,60.08,152344.0,59.3471,59.3471,59.2386,59.2682,152344.0
2024-04-12 15:40:00,60.08,60.2,60.07,60.17,116822.0,59.2682,59.3866,59.2584,59.357,116822.0
2024-04-12 15:45:00,60.16,60.2,60.1,60.15,128418.0,59.3471,59.3866,59.288,59.3373,128418.0
2024-04-12 15:50:00,60.16,60.17,60.09,60.13,223839.0,59.3471,59.357,59.2781,59.3175,223839.0
2024-04-12 15:55:00,60.14,60.18,60.09,60.16,750862.0,59.3274,59.3669,59.2781,59.3471,750862.0
2024-04-15 09:30:00,60.51,60.65,60.33,60.35,362349.0,59.6924,59.8305,59.5148,59.5346,362349.0
2024-04-15 09:35:00,60.35,60.55,60.35,60.55,82469.0,59.5346,59.7319,59.5346,59.7319,82469.0
2024-04-15 09:40:00,60.55,60.67,60.55,60.64,84281.0,59.7319,59.8503,59.7319,59.8207,84281.0
2024-04-15 09:45:00,60.65,60.7,60.51,60.56,128805.0,59.8305,59.8798,59.6924,59.7417,128805.0
2024-04-15 09:50:00,60.56,60.59,60.44,60.45,87933.0,59.7417,59.7713,59.6234,59.6332,87933.0
2024-04-15 09:55:00,60.45,60.51,60.43,60.51,47335.0,59.6332,59.6924,59.6135,59.6924,47335.0
2024-04-15 10:00:00,60.51,60.53,60.43,60.47,96410.0,59.6924,59.7121,59.6135,59.653,96410.0
2024-04-15 10:05:00,60.48,60.53,60.36,60.36,73341.0,59.6628,59.7121,59.5444,59.5444,73341.0
2024-04-15 10:10:00,60.35,60.36,60.22,60.28,113372.0,59.5346,59.5444,59.4063,59.4655,113372.0
2024-04-15 10:15:00,60.27,60.41,60.26,60.39,76291.0,59.4557,59.5938,59.4458,59.574,76291.0
2024-04-15 10:20:00,60.4,60.42,60.32,60.32,59298.0,59.5839,59.6036,59.505,59.505,59298.0
2024-04-15 10:25:00,60.32,60.35,60.26,60.33,70537.0,59.505,59.5346,59.4458,59.5148,70537.0
2024-04-15 10:30:00,60.32,60.33,60.27,60.29,60066.0,59.505,59.5148,59.4557,59.4754,60066.0
2024-04-15 10:35:00,60.29,60.33,60.2,60.22,63529.0,59.4754,59.5148,59.3866,59.4063,63529.0
2024-04-15 10:40:00,60.22,60.34,60.22,60.34,58670.0,59.4063,59.5247,59.4063,59.5247,58670.0
2024-04-15 10:45:00,60.34,60.37,60.31,60.34,55168.0,59.5247,59.5543,59.4951,59.5247,55168.0
2024-04-15 10:50:00,60.34,60.34,60.24,60.28,63449.0,59.5247,59.5247,59.4261,59.4655,63449.0
2024-04-15 10:55:00,60.27,60.3,60.23,60.23,69193.0,59.4557,59.4852,59.4162,59.4162,69193.0
2024-04-15 11:00:00,60.24,60.25,60.2,60.21,48389.0,59.4261,59.4359,59.3866,59.3965,48389.0
2024-04-15 11:05:00,60.21,60.25,60.19,60.19,60763.0,59.3965,59.4359,59.3767,59.3767,60763.0
2024-04-15 11:10:00,60.19,60.24,60.16,60.24,80120.0,59.3767,59.4261,59.3471,59.4261,80120.0
2024-04-15 11:15:00,60.23,60.28,60.22,60.28,72311.0,59.4162,59.4655,59.4063,59.4655,72311.0
2024-04-15 11:20:00,60.28,60.28,60.24,60.24,51618.0,59.4655,59.4655,59.4261,59.4261,51618.0
2024-04-15 11:25:00,60.25,60.26,60.21,60.24,46769.0,59.4359,59.4458,59.3965,59.4261,46769.0
2024-04-15 11:30:00,60.25,60.31,60.23,60.3,61281.0,59.4359,59.4951,59.4162,59.4852,61281.0
2024-04-15 11:35:00,60.3,60.33,60.28,60.3,46316.0,59.4852,59.5148,59.4655,59.4852,46316.0
2024-04-15 11:40:00,60.3,60.34,60.27,60.3,80634.0,59.4852,59.5247,59.4557,59.4852,80634.0
2024-04-15 11:45:00,60.29,60.36,60.29,60.34,59987.0,59.4754,59.5444,59.4754,59.5247,59987.0
2024-04-15 11:50:00,60.34,60.45,60.33,60.43,53147.0,59.5247,59.6332,59.5148,59.6135,53147.0
2024-04-15 11:55:00,60.44,60.44,60.41,60.43,48116.0,59.6234,59.6234,59.5938,59.6135,48116.0
2024-04-15 12:00:00,60.43,60.48,60.41,60.46,30029.0,59.6135,59.6628,59.5938,59.6431,30029.0
2024-04-15 12:05:00,60.45,60.48,60.45,60.47,32951.0,59.6332,59.6628,59.6332,59.653,32951.0
2024-04-15 12:10:00,60.47,60.48,60.46,60.47,47777.0,59.653,59.6628,59.6431,59.653,47777.0
2024-04-15 12:15:00,60.47,60.48,60.41,60.41,38651.0,59.653,59.6628,59.5938,59.5938,38651.0
2024-04-15 12:20:00,60.41,60.42,60.32,60.32,37335.0,59.5938,59.6036,59.505,59.505,37335.0
2024-04-15 12:25:00,60.32,60.33,60.28,60.32,59662.0,59.505,59.5148,59.4655,59.505,59662.0
2024-04-15 12:30:00,60.32,60.32,60.25,60.3,44030.0,59.505,59.505,59.4359,59.4852,44030.0
2024-04-15 12:35:00,60.3,60.3,60.26,60.3,35976.0,59.4852,59.4852,59.4458,59.4852,35976.0
2024-04-15 12:40:00,60.3,60.32,60.23,60.25,60981.0,59.4852,59.505,59.4162,59.4359,60981.0
2024-04-15 12:45:00,60.25,60.25,60.19,60.2,67268.0,59.4359,59.4359,59.3767,59.3866,67268.0
2024-04-15 12:50:00,60.2,60.26,60.19,60.26,39725.0,59.3866,59.4458,59.3767,59.4458,39725.0
2024-04-15 12:55:00,60.25,60.32,60.25,60.3,40755.0,59.4359,59.505,59.4359,59.4852,40755.0
2024-04-15 13:00:00,60.3,60.34,60.25,60.32,61011.0,59.4852,59.5247,59.4359,59.505,61011.0
2024-04-15 13:05:00,60.32,60.35,60.31,60.31,43201.0,59.505,59.5346,59.4951,59.4951,43201.0
2024-04-15 13:10:00,60.32,60.32,60.26,60.3,43442.0,59.505,59.505,59.4458,59.4852,43442.0
2024-04-15 13:15:00,60.3,60.3,60.18,60.19,40385.0,59.4852,59.4852,59.3669,59.3767,40385.0
2024-04-15 13:20:00,60.19,60.23,60.18,60.21,47873.0,59.3767,59.4162,59.3669,59.3965,47873.0
2024-04-15 13:25:00,60.21,60.21,60.15,60.16,49730.0,59.3965,59.3965,59.3373,59.3471,49730.0
2024-04-15 13:30:00,60.16,60.16,60.1,60.12,72743.0,59.3471,59.3471,59.288,59.3077,72743.0
2024-04-15 13:35:00,60.12,60.2,60.12,60.18,92939.0,59.3077,59.3866,59.3077,59.3669,92939.0
2024-04-15 13:40:00,60.18,60.27,60.17,60.18,60968.0,59.3669,59.4557,59.357,59.3669,60968.0
2024-04-15 13:45:00,60.18,60.2,60.08,60.11,73452.0,59.3669,59.3866,59.2682,59.2978,73452.0
2024-04-15 13:50:00,60.11,60.12,60.05,60.05,85187.0,59.2978,59.3077,59.2386,59.2386,85187.0
2024-04-15 13:55:00,60.05,60.11,60.03,60.09,81775.0,59.2386,59.2978,59.2189,59.2781,81775.0
2024-04-15 14:00:00,60.08,60.11,60.03,60.1,66056.0,59.2682,59.2978,59.2189,59.288,66056.0
2024-04-15 14:05:00,60.1,60.13,60.05,60.08,48593.0,59.288,59.3175,59.2386,59.2682,48593.0
2024-04-15 14:10:00,60.08,60.08,60.03,60.05,53769.0,59.2682,59.2682,59.2189,59.2386,53769.0
2024-04-15 14:15:00,60.04,60.08,60.02,60.08,61914.0,59.2288,59.2682,59.209,59.2682,61914.0
2024-04-15 14:20:00,60.08,60.09,60.01,60.03,46267.0,59.2682,59.2781,59.1992,59.2189,46267.0
2024-04-15 14:25:00,60.03,60.08,60.02,60.04,39761.0,59.2189,59.2682,59.209,59.2288,39761.0
2024-04-15 14:30:00,60.04,60.13,60.02,60.12,103776.0,59.2288,59.3175,59.209,59.3077,103776.0
2024-04-15 14:35:00,60.12,60.16,60.1,60.11,79387.0,59.3077,59.3471,59.288,59.2978,79387.0
2024-04-15 14:40:00,60.11,60.15,60.1,60.13,79154.0,59.2978,59.3373,59.288,59.3175,79154.0
2024-04-15 14:45:00,60.13,60.13,60.05,60.06,116873.0,59.3175,59.3175,59.2386,59.2485,116873.0
2024-04-15 14:50:00,60.07,60.07,59.99,60.01,128715.0,59.2584,59.2584,59.1794,59.1992,128715.0
2024-04-15 14:55:00,60.0,60.14,60.0,60.1,105333.0,59.1893,59.3274,59.1893,59.288,105333.0
2024-04-15 15:00:00,60.1,60.13,60.06,60.06,70245.0,59.288,59.3175,59.2485,59.2485,70245.0
2024-04-15 15:05:00,60.05,60.11,60.03,60.1,62760.0,59.2386,59.2978,59.2189,59.288,62760.0
2024-04-15 15:10:00,60.1,60.1,60.01,60.05,100226.0,59.288,59.288,59.1992,59.2386,100226.0
2024-04-15 15:15:00,60.05,60.06,59.96,59.98,86482.0,59.2386,59.2485,59.1498,59.1696,86482.0
2024-04-15 15:20:00,59.99,60.08,59.99,60.05,83702.0,59.1794,59.2682,59.1794,59.2386,83702.0
2024-04-15 15:25:00,60.05,60.08,60.03,60.05,82820.0,59.2386,59.2682,59.2189,59.2386,82820.0
2024-04-15 15:30:00,60.05,60.12,60.04,60.09,83062.0,59.2386,59.3077,59.2288,59.2781,83062.0
2024-04-15 15:35:00,60.09,60.1,60.0,60.04,85892.0,59.2781,59.288,59.1893,59.2288,85892.0
2024-04-15 15:40:00,60.03,60.04,59.96,59.97,111533.0,59.2189,59.2288,59.1498,59.1597,111533.0
2024-04-15 15:45:00,59.97,60.0,59.93,59.99,115947.0,59.1597,59.1893,59.1202,59.1794,115947.0
2024-04-15 15:50:00,59.99,60.02,59.96,60.0,207373.0,59.1794,59.209,59.1498,59.1893,207373.0
2024-04-15 15:55:00,59.99,60.0,59.91,59.93,668389.0,59.1794,59.1893,59.1005,59.1202,668389.0
2024-04-16 09:30:00,60.03,60.18,60.02,60.18,274575.0,59.2189,59.3669,59.209,59.3669,274575.0
2024-04-16 09:35:00,60.16,60.26,60.02,60.25,116220.0,59.3471,59.4458,59.209,59.4359,116220.0
2024-04-16 09:40:00,60.24,60.29,60.12,60.29,162586.0,59.4261,59.4754,59.3077,59.4754,162586.0
2024-04-16 09:45:00,60.29,60.29,60.18,60.22,97221.0,59.4754,59.4754,59.3669,59.4063,97221.0
2024-04-16 09:50:00,60.22,60.29,60.1,60.13,139749.0,59.4063,59.4754,59.288,59.3175,139749.0
2024-04-16 09:55:00,60.13,60.21,60.08,60.17,242480.0,59.3175,59.3965,59.2682,59.357,242480.0
2024-04-16 10:00:00,60.17,60.22,60.14,60.19,96617.0,59.357,59.4063,59.3274,59.3767,96617.0
2024-04-16 10:05:00,60.19,60.24,60.03,60.05,171456.0,59.3767,59.4261,59.2189,59.2386,171456.0
2024-04-16 10:10:00,60.04,60.06,59.99,60.01,94253.0,59.2288,59.2485,59.1794,59.1992,94253.0
2024-04-16 10:15:00,60.0,60.12,60.0,60.1,77515.0,59.1893,59.3077,59.1893,59.288,77515.0
2024-04-16 10:20:00,60.1,60.12,60.07,60.1,88216.0,59.288,59.3077,59.2584,59.288,88216.0
2024-04-16 10:25:00,60.09,60.14,60.05,60.06,118645.0,59.2781,59.3274,59.2386,59.2485,118645.0
2024-04-16 10:30:00,60.05,60.08,60.02,60.04,228209.0,59.2386,59.2682,59.209,59.2288,228209.0
2024-04-16 10:35:00,60.04,60.08,60.0,60.05,137587.0,59.2288,59.2682,59.1893,59.2386,137587.0
2024-04-16 10:40:00,60.05,60.15,60.03,60.14,157305.0,59.2386,59.3373,59.2189,59.3274,157305.0
2024-04-16 10:45:00,60.14,60.2,60.12,60.15,101325.0,59.3274,59.3866,59.3077,59.3373,101325.0
2024-04-16 10:50:00,60.15,60.15,60.05,60.11,66864.0,59.3373,59.3373,59.2386,59.2978,66864.0
2024-04-16 10:55:00,60.11,60.15,60.1,60.15,71814.0,59.2978,59.3373,59.288,59.3373,71814.0
2024-04-16 11:00:00,60.15,60.22,60.12,60.18,81612.0,59.3373,59.4063,59.3077,59.3669,81612.0
2024-04-16 11:05:00,60.18,60.19,60.13,60.18,110225.0,59.3669,59.3767,59.3175,59.3669,110225.0
2024-04-16 11:10:00,60.18,60.22,60.13,60.13,79247.0,59.3669,59.4063,59.3175,59.3175,79247.0
2024-04-16 11:15:00,60.13,60.16,60.09,60.12,73541.0,59.3175,59.3471,59.2781,59.3077,73541.0
2024-04-16 11:20:00,60.11,60.13,60.09,60.11,106711.0,59.2978,59.3175,59.2781,59.2978,106711.0
2024-04-16 11:25:00,60.11,60.12,60.05,60.07,99137.0,59.2978,59.3077,59.2386,59.2584,99137.0
2024-04-16 11:30:00,60.07,60.09,60.04,60.07,52213.0,59.2584,59.2781,59.2288,59.2584,52213.0
2024-04-16 11:35:00,60.07,60.08,60.05,60.06,59824.0,59.2584,59.2682,59.2386,59.2485,59824.0
2024-04-16 11:40:00,60.06,60.09,60.05,60.07,43000.0,59.2485,59.2781,59.2386,59.2584,43000.0
2024-04-16 11:45:00,60.07,60.07,60.0,60.02,88133.0,59.2584,59.2584,59.1893,59.209,88133.0
2024-04-16 11:50:00,60.01,60.07,59.99,60.07,113403.0,59.1992,59.2584,59.1794,59.2584,113403.0
2024-04-16 11:55:00,60.06,60.08,59.95,59.96,97180.0,59.2485,59.2682,59.14,59.1498,97180.0
2024-04-16 12:00:00,59.96,59.98,59.9,59.95,134220.0,59.1498,59.1696,59.0907,59.14,134220.0
2024-04-16 12:05:00,59.95,60.04,59.94,60.03,69118.0,59.14,59.2288,59.1301,59.2189,69118.0
2024-04-16 12:10:00,60.03,60.06,60.01,60.03,79161.0,59.2189,59.2485,59.1992,59.2189,79161.0
2024-04-16 12:15:00,60.04,60.05,60.02,60.04,66268.0,59.2288,59.2386,59.209,59.2288,66268.0
2024-04-16 12:20:00,60.04,60.06,60.03,60.05,39724.0,59.2288,59.2485,59.2189,59.2386,39724.0
2024-04-16 12:25:00,60.05,60.06,60.02,60.03,39450.0,59.2386,59.2485,59.209,59.2189,39450.0
2024-04-16 12:30:00,60.02,60.05,60.0,60.03,46637.0,59.209,59.2386,59.1893,59.2189,46637.0
2024-04-16 12:35:00,60.02,60.04,60.01,60.02,83705.0,59.209,59.2288,59.1992,59.209,83705.0
2024-04-16 12:40:00,60.03,60.05,60.01,60.02,39835.0,59.2189,59.2386,59.1992,59.209,39835.0
2024-04-16 12:45:00,60.03,60.04,59.98,60.03,47507.0,59.2189,59.2288,59.1696,59.2189,47507.0
2024-04-16 12:50:00,60.03,60.04,59.98,60.01,55698.0,59.2189,59.2288,59.1696,59.1992,55698.0
2024-04-16 12:55:00,60.01,60.02,60.0,60.02,100808.0,59.1992,59.209,59.1893,59.209,100808.0
2024-04-16 13:00:00,60.02,60.02,59.83,59.84,118588.0,59.209,59.209,59.0216,59.0315,118588.0
2024-04-16 13:05:00,59.85,59.93,59.82,59.9,144811.0,59.0413,59.1202,59.0117,59.0907,144811.0
2024-04-16 13:10:00,59.9,59.95,59.88,59.93,62662.0,59.0907,59.14,59.0709,59.1202,62662.0
2024-04-16 13:15:00,59.92,59.93,59.89,59.93,73185.0,59.1104,59.1202,59.0808,59.1202,73185.0
2024-04-16 13:20:00,59.93,60.0,59.91,60.0,77774.0,59.1202,59.1893,59.1005,59.1893,77774.0
2024-04-16 13:25:00,60.0,60.0,59.94,59.96,76819.0,59.1893,59.1893,59.1301,59.1498,76819.0
2024-04-16 13:30:00,59.96,59.96,59.84,59.92,141641.0,59.1498,59.1498,59.0315,59.1104,141641.0
2024-04-16 13:35:00,59.93,59.97,59.89,59.93,79157.0,59.1202,59.1597,59.0808,59.1202,79157.0
2024-04-16 13:40:00,59.93,59.98,59.93,59.94,66435.0,59.1202,59.1696,59.1202,59.1301,66435.0
2024-04-16 13:45:00,59.95,59.98,59.94,59.96,64997.0,59.14,59.1696,59.1301,59.1498,64997.0
2024-04-16 13:50:00,59.95,59.98,59.88,59.95,91921.0,59.14,59.1696,59.0709,59.14,91921.0
2024-04-16 13:55:00,59.95,59.97,59.92,59.96,61099.0,59.14,59.1597,59.1104,59.1498,61099.0
2024-04-16 14:00:00,59.96,59.96,59.89,59.95,65164.0,59.1498,59.1498,59.0808,59.14,65164.0
2024-04-16 14:05:00,59.96,60.09,59.94,60.08,105940.0,59.1498,59.2781,59.1301,59.2682,105940.0
2024-04-16 14:10:00,60.08,60.09,59.96,59.98,56492.0,59.2682,59.2781,59.1498,59.1696,56492.0
2024-04-16 14:15:00,59.98,59.99,59.85,59.86,95965.0,59.1696,59.1794,59.0413,59.0512,95965.0
2024-04-16 14:20:00,59.86,59.87,59.78,59.8,121160.0,59.0512,59.0611,58.9723,58.992,121160.0
2024-04-16 14:25:00,59.81,59.88,59.79,59.84,115743.0,59.0019,59.0709,58.9821,59.0315,115743.0
2024-04-16 14:30:00,59.84,59.91,59.81,59.88,104369.0,59.0315,59.1005,59.0019,59.0709,104369.0
2024-04-16 14:35:00,59.89,59.9,59.84,59.9,76059.0,59.0808,59.0907,59.0315,59.0907,76059.0
2024-04-16 14:40:00,59.9,59.91,59.87,59.89,74292.0,59.0907,59.1005,59.0611,59.0808,74292.0
2024-04-16 14:45:00,59.89,59.92,59.88,59.91,77736.0,59.0808,59.1104,59.0709,59.1005,77736.0
2024-04-16 14:50:00,59.92,60.02,59.91,60.01,68397.0,59.1104,59.209,59.1005,59.1992,68397.0
2024-04-16 14:55:00,60.02,60.06,60.0,60.03,82389.0,59.209,59.2485,59.1893,59.2189,82389.0
2024-04-16 15:00:00,60.03,60.06,60.0,60.05,77477.0,59.2189,59.2485,59.1893,59.2386,77477.0
2024-04-16 15:05:00,60.05,60.05,59.99,60.01,69340.0,59.2386,59.2386,59.1794,59.1992,69340.0
2024-04-16 15:10:00,60.0,60.03,59.98,59.99,66782.0,59.1893,59.2189,59.1696,59.1794,66782.0
2024-04-16 15:15:00,59.99,60.01,59.96,60.01,84062.0,59.1794,59.1992,59.1498,59.1992,84062.0
2024-04-16 15:20:00,60.01,60.02,59.98,60.02,57949.0,59.1992,59.209,59.1696,59.209,57949.0
2024-04-16 15:25:00,60.02,60.02,59.96,60.01,76786.0,59.209,59.209,59.1498,59.1992,76786.0
2024-04-16 15:30:00,60.01,60.01,59.85,59.85,170521.0,59.1992,59.1992,59.0413,59.0413,170521.0
2024-04-16 15:35:00,59.85,59.92,59.83,59.88,115313.0,59.0413,59.1104,59.0216,59.0709,115313.0
2024-04-16 15:40:00,59.88,59.91,59.84,59.91,175231.0,59.0709,59.1005,59.0315,59.1005,175231.0
2024-04-16 15:45:00,59.91,59.99,59.9,59.98,149412.0,59.1005,59.1794,59.0907,59.1696,149412.0
2024-04-16 15:50:00,59.97,59.99,59.94,59.97,227882.0,59.1597,59.1794,59.1301,59.1597,227882.0
2024-04-16 15:55:00,59.98,59.98,59.78,59.85,1198832.0,59.1696,59.1696,58.9723,59.0413,1198832.0
2024-04-17 09:30:00,60.15,60.31,60.02,60.31,425078.0,59.3373,59.4951,59.209,59.4951,425078.0
2024-04-17 09:35:00,60.31,60.43,60.29,60.31,198604.0,59.4951,59.6135,59.4754,59.4951,198604.0
2024-04-17 09:40:00,60.32,60.33,60.26,60.32,135551.0,59.505,59.5148,59.4458,59.505,135551.0
2024-04-17 09:45:00,60.32,60.37,60.21,60.28,287860.0,59.505,59.5543,59.3965,59.4655,287860.0
2024-04-17 09:50:00,60.28,60.35,60.24,60.33,268382.0,59.4655,59.5346,59.4261,59.5148,268382.0
2024-04-17 09:55:00,60.31,60.33,60.19,60.21,210130.0,59.4951,59.5148,59.3767,59.3965,210130.0
2024-04-17 10:00:00,60.22,60.3,60.19,60.23,304031.0,59.4063,59.4852,59.3767,59.4162,304031.0
2024-04-17 10:05:00,60.22,60.23,60.09,60.12,180501.0,59.4063,59.4162,59.2781,59.3077,180501.0
2024-04-17 10:10:00,60.11,60.18,60.11,60.15,125740.0,59.2978,59.3669,59.2978,59.3373,125740.0
2024-04-17 10:15:00,60.14,60.16,60.04,60.07,174360.0,59.3274,59.3471,59.2288,59.2584,174360.0
2024-04-17 10:20:00,60.07,60.14,60.05,60.11,128577.0,59.2584,59.3274,59.2386,59.2978,128577.0
2024-04-17 10:25:00,60.12,60.17,60.08,60.09,154411.0,59.3077,59.357,59.2682,59.2781,154411.0
2024-04-17 10:30:00,60.09,60.1,60.04,60.07,124218.0,59.2781,59.288,59.2288,59.2584,124218.0
2024-04-17 10:35:00,60.06,60.08,59.99,60.02,153985.0,59.2485,59.2682,59.1794,59.209,153985.0
2024-04-17 10:40:00,60.02,60.04,59.99,60.0,131569.0,59.209,59.2288,59.1794,59.1893,131569.0
2024-04-17 10:45:00,60.0,60.1,60.0,60.1,126568.0,59.1893,59.288,59.1893,59.288,126568.0
2024-04-17 10:50:00,60.09,60.1,59.99,60.05,151911.0,59.2781,59.288,59.1794,59.2386,151911.0
2024-04-17 10:55:00,60.05,60.08,60.02,60.06,81183.0,59.2386,59.2682,59.209,59.2485,81183.0
2024-04-17 11:00:00,60.06,60.14,60.05,60.09,98799.0,59.2485,59.3274,59.2386,59.2781,98799.0
2024-04-17 11:05:00,60.08,60.13,60.07,60.13,79383.0,59.2682,59.3175,59.2584,59.3175,79383.0
2024-04-17 11:10:00,60.12,60.14,60.07,60.08,111307.0,59.3077,59.3274,59.2584,59.2682,111307.0
2024-04-17 11:15:00,60.08,60.1,60.05,60.05,82919.0,59.2682,59.288,59.2386,59.2386,82919.0
2024-04-17 11:20:00,60.05,60.08,59.94,59.95,112792.0,59.2386,59.2682,59.1301,59.14,112792.0
2024-04-17 11:25:00,59.95,59.96,59.82,59.82,83616.0,59.14,59.1498,59.0117,59.0117,83616.0
2024-04-17 11:30:00,59.82,59.83,59.72,59.75,86126.0,59.0117,59.0216,58.9131,58.9427,86126.0
2024-04-17 11:35:00,59.75,59.8,59.72,59.8,62867.0,58.9427,58.992,58.9131,58.992,62867.0
2024-04-17 11:40:00,59.8,59.83,59.78,59.79,69293.0,58.992,59.0216,58.9723,58.9821,69293.0
2024-04-17 11:45:00,59.79,59.81,59.76,59.78,62025.0,58.9821,59.0019,58.9525,58.9723,62025.0
2024-04-17 11:50:00,59.78,59.83,59.77,59.83,51164.0,58.9723,59.0216,58.9624,59.0216,51164.0
2024-04-17 11:55:00,59.82,59.83,59.79,59.8,78124.0,59.0117,59.0216,58.9821,58.992,78124.0
2024-04-17 12:00:00,59.8,59.86,59.78,59.78,203601.0,58.992,59.0512,58.9723,58.9723,203601.0
2024-04-17 12:05:00,59.79,59.79,59.7,59.75,102128.0,58.9821,58.9821,58.8934,58.9427,102128.0
2024-04-17 12:10:00,59.76,59.81,59.75,59.78,84988.0,58.9525,59.0019,58.9427,58.9723,84988.0
2024-04-17 12:15:00,59.78,59.87,59.75,59.87,101209.0,58.9723,59.0611,58.9427,59.0611,101209.0
2024-04-17 12:20:00,59.87,59.9,59.85,59.86,77312.0,59.0611,59.0907,59.0413,59.0512,77312.0
2024-04-17 12:25:00,59.86,59.89,59.81,59.81,61808.0,59.0512,59.0808,59.0019,59.0019,61808.0
2024-04-17 12:30:00,59.82,59.82,59.71,59.71,98084.0,59.0117,59.0117,58.9032,58.9032,98084.0
2024-04-17 12:35:00,59.72,59.73,59.6,59.61,125841.0,58.9131,58.923,58.7947,58.8046,125841.0
2024-04-17 12:40:00,59.6,59.65,59.57,59.62,88984.0,58.7947,58.844,58.7651,58.8144,88984.0
2024-04-17 12:45:00,59.62,59.71,59.59,59.71,95430.0,58.8144,58.9032,58.7848,58.9032,95430.0
2024-04-17 12:50:00,59.7,59.75,59.67,59.75,65176.0,58.8934,58.9427,58.8638,58.9427,65176.0
2024-04-17 12:55:00,59.75,59.79,59.73,59.76,107741.0,58.9427,58.9821,58.923,58.9525,107741.0
2024-04-17 13:00:00,59.75,59.78,59.72,59.78,97580.0,58.9427,58.9723,58.9131,58.9723,97580.0
2024-04-17 13:05:00,59.78,59.79,59.75,59.76,81829.0,58.9723,58.9821,58.9427,58.9525,81829.0
2024-04-17 13:10:00,59.77,59.78,59.72,59.78,66877.0,58.9624,58.9723,58.9131,58.9723,66877.0
2024-04-17 13:15:00,59.78,59.86,59.76,59.83,51171.0,58.9723,59.0512,58.9525,59.0216,51171.0
2024-04-17 13:20:00,59.82,59.88,59.77,59.78,60264.0,59.0117,59.0709,58.9624,58.9723,60264.0
2024-04-17 13:25:00,59.78,59.86,59.77,59.84,67048.0,58.9723,59.0512,58.9624,59.0315,67048.0
2024-04-17 13:30:00,59.84,59.86,59.8,59.8,76371.0,59.0315,59.0512,58.992,58.992,76371.0
2024-04-17 13:35:00,59.8,59.84,59.8,59.82,125306.0,58.992,59.0315,58.992,59.0117,125306.0
2024-04-17 13:40:00,59.81,59.84,59.72,59.75,150793.0,59.0019,59.0315,58.9131,58.9427,150793.0
2024-04-17 13:45:00,59.75,59.77,59.68,59.77,80181.0,58.9427,58.9624,58.8736,58.9624,80181.0
2024-04-17 13:50:00,59.76,59.81,59.75,59.8,88907.0,58.9525,59.0019,58.9427,58.992,88907.0
2024-04-17 13:55:00,59.79,59.84,59.78,59.82,73197.0,58.9821,59.0315,58.9723,59.0117,73197.0
2024-04-17 14:00:00,59.82,59.83,59.8,59.82,68962.0,59.0117,59.0216,58.992,59.0117,68962.0
2024-04-17 14:05:00,59.82,59.84,59.8,59.84,106070.0,59.0117,59.0315,58.992,59.0315,106070.0
2024-04-17 14:10:00,59.83,59.87,59.81,59.87,149102.0,59.0216,59.0611,59.0019,59.0611,149102.0
2024-04-17 14:15:00,59.87,59.94,59.86,59.94,148562.0,59.0611,59.1301,59.0512,59.1301,148562.0
2024-04-17 14:20:00,59.94,59.97,59.89,59.97,122792.0,59.1301,59.1597,59.0808,59.1597,122792.0
2024-04-17 14:25:00,59.97,60.05,59.96,60.0,116121.0,59.1597,59.2386,59.1498,59.1893,116121.0
2024-04-17 14:30:00,60.0,60.05,59.98,59.98,78594.0,59.1893,59.2386,59.1696,59.1696,78594.0
2024-04-17 14:35:00,59.98,60.01,59.95,59.98,81572.0,59.1696,59.1992,59.14,59.1696,81572.0
2024-04-17 14:40:00,59.98,60.08,59.97,60.07,74777.0,59.1696,59.2682,59.1597,59.2584,74777.0
2024-04-17 14:45:00,60.07,60.08,60.0,60.01,81646.0,59.2584,59.2682,59.1893,59.1992,81646.0
2024-04-17 14:50:00,60.02,60.04,59.93,59.97,81608.0,59.209,59.2288,59.1202,59.1597,81608.0
2024-04-17 14:55:00,59.97,59.99,59.95,59.99,94334.0,59.1597,59.1794,59.14,59.1794,94334.0
2024-04-17 15:00:00,59.98,59.99,59.93,59.95,112178.0,59.1696,59.1794,59.1202,59.14,112178.0
2024-04-17 15:05:00,59.94,59.98,59.94,59.95,144235.0,59.1301,59.1696,59.1301,59.14,144235.0
2024-04-17 15:10:00,59.95,59.97,59.85,59.92,209490.0,59.14,59.1597,59.0413,59.1104,209490.0
2024-04-17 15:15:00,59.91,59.98,59.9,59.96,85509.0,59.1005,59.1696,59.0907,59.1498,85509.0
2024-04-17 15:20:00,59.96,60.0,59.92,59.98,86310.0,59.1498,59.1893,59.1104,59.1696,86310.0
2024-04-17 15:25:00,59.97,59.98,59.93,59.94,129033.0,59.1597,59.1696,59.1202,59.1301,129033.0
2024-04-17 15:30:00,59.94,59.97,59.85,59.86,126672.0,59.1301,59.1597,59.0413,59.0512,126672.0
2024-04-17 15:35:00,59.86,59.89,59.75,59.76,196053.0,59.0512,59.0808,58.9427,58.9525,196053.0
2024-04-17 15:40:00,59.76,59.77,59.7,59.74,143639.0,58.9525,58.9624,58.8934,58.9328,143639.0
2024-04-17 15:45:00,59.73,59.77,59.7,59.73,218680.0,58.923,58.9624,58.8934,58.923,218680.0
2024-04-17 15:50:00,59.73,59.79,59.68,59.69,378993.0,58.923,58.9821,58.8736,58.8835,378993.0
2024-04-17 15:55:00,59.69,59.71,59.58,59.64,1153559.0,58.8835,58.9032,58.775,58.8342,1153559.0
2024-04-18 09:30:00,59.83,59.94,59.63,59.65,236293.0,59.0216,59.1301,58.8243,58.844,236293.0
2024-04-18 09:35:00,59.66,59.78,59.57,59.75,82529.0,58.8539,58.9723,58.7651,58.9427,82529.0
2024-04-18 09:40:00,59.75,59.78,59.69,59.69,63144.0,58.9427,58.9723,58.8835,58.8835,63144.0
2024-04-18 09:45:00,59.7,59.7,59.52,59.54,81269.0,58.8934,58.8934,58.7158,58.7355,81269.0
2024-04-18 09:50:00,59.55,59.57,59.41,59.42,168679.0,58.7454,58.7651,58.6073,58.6171,168679.0
2024-04-18 09:55:00,59.44,59.48,59.37,59.38,103212.0,58.6369,58.6763,58.5678,58.5777,103212.0
2024-04-18 10:00:00,59.39,59.51,59.38,59.44,91415.0,58.5875,58.7059,58.5777,58.6369,91415.0
2024-04-18 10:05:00,59.45,59.5,59.39,59.48,134758.0,58.6467,58.6961,58.5875,58.6763,134758.0
2024-04-18 10:10:00,59.49,59.58,59.48,59.56,66644.0,58.6862,58.775,58.6763,58.7552,66644.0
2024-04-18 10:15:00,59.57,59.68,59.56,59.59,104728.0,58.7651,58.8736,58.7552,58.7848,104728.0
2024-04-18 10:20:00,59.59,59.64,59.57,59.61,52259.0,58.7848,58.8342,58.7651,58.8046,52259.0
2024-04-18 10:25:00,59.61,59.64,59.56,59.58,59870.0,58.8046,58.8342,58.7552,58.775,59870.0
2024-04-18 10:30:00,59.57,59.59,59.52,59.59,62444.0,58.7651,58.7848,58.7158,58.7848,62444.0
2024-04-18 10:35:00,59.59,59.62,59.56,59.57,56417.0,58.7848,58.8144,58.7552,58.7651,56417.0
2024-04-18 10:40:00,59.57,59.61,59.55,59.6,76434.0,58.7651,58.8046,58.7454,58.7947,76434.0
2024-04-18 10:45:00,59.6,59.63,59.54,59.54,88182.0,58.7947,58.8243,58.7355,58.7355,88182.0
2024-04-18 10:50:00,59.54,59.6,59.52,59.6,57130.0,58.7355,58.7947,58.7158,58.7947,57130.0
2024-04-18 10:55:00,59.6,59.7,59.59,59.62,91568.0,58.7947,58.8934,58.7848,58.8144,91568.0
2024-04-18 11:00:00,59.62,59.67,59.6,59.61,82522.0,58.8144,58.8638,58.7947,58.8046,82522.0
2024-04-18 11:05:00,59.61,59.67,59.61,59.64,66542.0,58.8046,58.8638,58.8046,58.8342,66542.0
2024-04-18 11:10:00,59.63,59.69,59.6,59.69,47059.0,58.8243,58.8835,58.7947,58.8835,47059.0
2024-04-18 11:15:00,59.69,59.75,59.69,59.72,60636.0,58.8835,58.9427,58.8835,58.9131,60636.0
2024-04-18 11:20:00,59.73,59.75,59.71,59.73,37654.0,58.923,58.9427,58.9032,58.923,37654.0
2024-04-18 11:25:00,59.72,59.73,59.59,59.6,54294.0,58.9131,58.923,58.7848,58.7947,54294.0
2024-04-18 11:30:00,59.6,59.63,59.58,59.6,51924.0,58.7947,58.8243,58.775,58.7947,51924.0
2024-04-18 11:35:00,59.6,59.62,59.51,59.53,55924.0,58.7947,58.8144,58.7059,58.7257,55924.0
2024-04-18 11:40:00,59.53,59.58,59.51,59.57,43193.0,58.7257,58.775,58.7059,58.7651,43193.0
2024-04-18 11:45:00,59.57,59.58,59.47,59.5,74583.0,58.7651,58.775,58.6665,58.6961,74583.0
2024-04-18 11:50:00,59.5,59.52,59.46,59.47,52350.0,58.6961,58.7158,58.6566,58.6665,52350.0
2024-04-18 11:55:00,59.48,59.55,59.47,59.55,66023.0,58.6763,58.7454,58.6665,58.7454,66023.0
2024-04-18 12:00:00,59.55,59.6,59.53,59.57,49929.0,58.7454,58.7947,58.7257,58.7651,49929.0
2024-04-18 12:05:00,59.57,59.57,59.45,59.5,107791.0,58.7651,58.7651,58.6467,58.6961,107791.0
2024-04-18 12:10:00,59.5,59.55,59.48,59.5,42932.0,58.6961,58.7454,58.6763,58.6961,42932.0
2024-04-18 12:15:00,59.49,59.51,59.46,59.48,50021.0,58.6862,58.7059,58.6566,58.6763,50021.0
2024-04-18 12:20:00,59.49,59.5,59.42,59.43,39547.0,58.6862,58.6961,58.6171,58.627,39547.0
2024-04-18 12:25:00,59.44,59.46,59.42,59.46,35885.0,58.6369,58.6566,58.6171,58.6566,35885.0
2024-04-18 12:30:00,59.47,59.47,59.37,59.39,48066.0,58.6665,58.6665,58.5678,58.5875,48066.0
2024-04-18 12:35:00,59.38,59.46,59.38,59.41,43061.0,58.5777,58.6566,58.5777,58.6073,43061.0
2024-04-18 12:40:00,59.41,59.44,59.35,59.38,53106.0,58.6073,58.6369,58.5481,58.5777,53106.0
2024-04-18 12:45:00,59.39,59.41,59.37,59.39,67001.0,58.5875,58.6073,58.5678,58.5875,67001.0
2024-04-18 12:50:00,59.39,59.39,59.31,59.35,38325.0,58.5875,58.5875,58.5086,58.5481,38325.0
2024-04-18 12:55:00,59.34,59.35,59.31,59.35,48144.0,58.5382,58.5481,58.5086,58.5481,48144.0
2024-04-18 13:00:00,59.35,59.38,59.32,59.37,56730.0,58.5481,58.5777,58.5185,58.5678,56730.0
2024-04-18 13:05:00,59.37,59.45,59.36,59.45,61165.0,58.5678,58.6467,58.558,58.6467,61165.0
2024-04-18 13:10:00,59.44,59.47,59.41,59.45,114951.0,58.6369,58.6665,58.6073,58.6467,114951.0
2024-04-18 13:15:00,59.45,59.46,59.38,59.44,106094.0,58.6467,58.6566,58.5777,58.6369,106094.0
2024-04-18 13:20:00,59.44,59.46,59.34,59.36,89465.0,58.6369,58.6566,58.5382,58.558,89465.0
2024-04-18 13:25:00,59.36,59.43,59.35,59.42,60024.0,58.558,58.627,58.5481,58.6171,60024.0
2024-04-18 13:30:00,59.41,59.41,59.35,59.36,40936.0,58.6073,58.6073,58.5481,58.558,40936.0
2024-04-18 13:35:00,59.36,59.38,59.35,59.35,32348.0,58.558,58.5777,58.5481,58.5481,32348.0
2024-04-18 13:40:00,59.35,59.47,59.33,59.44,63067.0,58.5481,58.6665,58.5284,58.6369,63067.0
2024-04-18 13:45:00,59.43,59.46,59.42,59.45,45680.0,58.627,58.6566,58.6171,58.6467,45680.0
2024-04-18 13:50:00,59.45,59.45,59.37,59.4,47025.0,58.6467,58.6467,58.5678,58.5974,47025.0
2024-04-18 13:55:00,59.4,59.43,59.38,59.42,41600.0,58.5974,58.627,58.5777,58.6171,41600.0
2024-04-18 14:00:00,59.42,59.48,59.39,59.44,109863.0,58.6171,58.6763,58.5875,58.6369,109863.0
2024-04-18 14:05:00,59.44,59.46,59.42,59.43,41684.0,58.6369,58.6566,58.6171,58.627,41684.0
2024-04-18 14:10:00,59.44,59.45,59.39,59.41,53616.0,58.6369,58.6467,58.5875,58.6073,53616.0
2024-04-18 14:15:00,59.41,59.44,59.4,59.41,40263.0,58.6073,58.6369,58.5974,58.6073,40263.0
2024-04-18 14:20:00,59.41,59.44,59.4,59.42,65021.0,58.6073,58.6369,58.5974,58.6171,65021.0
2024-04-18 14:25:00,59.41,59.44,59.35,59.38,51176.0,58.6073,58.6369,58.5481,58.5777,51176.0
2024-04-18 14:30:00,59.38,59.39,59.31,59.33,53407.0,58.5777,58.5875,58.5086,58.5284,53407.0
2024-04-18 14:35:00,59.33,59.38,59.31,59.34,59081.0,58.5284,58.5777,58.5086,58.5382,59081.0
2024-04-18 14:40:00,59.34,59.37,59.33,59.34,49806.0,58.5382,58.5678,58.5284,58.5382,49806.0
2024-04-18 14:45:00,59.35,59.39,59.34,59.38,52780.0,58.5481,58.5875,58.5382,58.5777,52780.0
2024-04-18 14:50:00,59.37,59.42,59.34,59.41,97430.0,58.5678,58.6171,58.5382,58.6073,97430.0
2024-04-18 14:55:00,59.4,59.4,59.35,59.35,49373.0,58.5974,58.5974,58.5481,58.5481,49373.0
2024-04-18 15:00:00,59.36,59.38,59.33,59.34,95555.0,58.558,58.5777,58.5284,58.5382,95555.0
2024-04-18 15:05:00,59.35,59.39,59.32,59.32,167125.0,58.5481,58.5875,58.5185,58.5185,167125.0
2024-04-18 15:10:00,59.32,59.35,59.25,59.3,108606.0,58.5185,58.5481,58.4494,58.4988,108606.0
2024-04-18 15:15:00,59.3,59.32,59.27,59.3,80607.0,58.4988,58.5185,58.4692,58.4988,80607.0
2024-04-18 15:20:00,59.3,59.41,59.29,59.38,100223.0,58.4988,58.6073,58.4889,58.5777,100223.0
2024-04-18 15:25:00,59.38,59.38,59.32,59.37,61848.0,58.5777,58.5777,58.5185,58.5678,61848.0
2024-04-18 15:30:00,59.37,59.41,59.32,59.41,99696.0,58.5678,58.6073,58.5185,58.6073,99696.0
2024-04-18 15:35:00,59.4,59.43,59.35,59.36,148412.0,58.5974,58.627,58.5481,58.558,148412.0
2024-04-18 15:40:00,59.37,59.44,59.35,59.44,173643.0,58.5678,58.6369,58.5481,58.6369,173643.0
2024-04-18 15:45:00,59.44,59.45,59.37,59.42,228560.0,58.6369,58.6467,58.5678,58.6171,228560.0
2024-04-18 15:50:00,59.43,59.48,59.31,59.32,318358.0,58.627,58.6763,58.5086,58.5185,318358.0
2024-04-18 15:55:00,59.32,59.36,59.22,59.26,908289.0,58.5185,58.558,58.4198,58.4593,908289.0
2024-04-19 09:30:00,59.45,59.5,59.31,59.45,1015463.0,58.6467,58.6961,58.5086,58.6467,1015463.0
2024-04-19 09:35:00,59.45,59.6,59.4,59.58,150140.0,58.6467,58.7947,58.5974,58.775,150140.0
2024-04-19 09:40:00,59.57,59.67,59.53,59.61,149434.0,58.7651,58.8638,58.7257,58.8046,149434.0
2024-04-19 09:45:00,59.61,59.61,59.38,59.4,123976.0,58.8046,58.8046,58.5777,58.5974,123976.0
2024-04-19 09:50:00,59.39,59.47,59.3,59.47,193107.0,58.5875,58.6665,58.4988,58.6665,193107.0
2024-04-19 09:55:00,59.47,59.48,59.4,59.47,126606.0,58.6665,58.6763,58.5974,58.6665,126606.0
2024-04-19 10:00:00,59.46,59.54,59.44,59.47,103776.0,58.6566,58.7355,58.6369,58.6665,103776.0
2024-04-19 10:05:00,59.48,59.56,59.47,59.48,142571.0,58.6763,58.7552,58.6665,58.6763,142571.0
2024-04-19 10:10:00,59.49,59.5,59.41,59.45,123009.0,58.6862,58.6961,58.6073,58.6467,123009.0
2024-04-19 10:15:00,59.45,59.45,59.25,59.25,236849.0,58.6467,58.6467,58.4494,58.4494,236849.0
2024-04-19 10:20:00,59.25,59.25,59.16,59.16,131497.0,58.4494,58.4494,58.3607,58.3607,131497.0
2024-04-19 10:25:00,59.16,59.18,59.09,59.18,179283.0,58.3607,58.3804,58.2916,58.3804,179283.0
2024-04-19 10:30:00,59.17,59.24,59.15,59.21,166354.0,58.3705,58.4396,58.3508,58.41,166354.0
2024-04-19 10:35:00,59.2,59.35,59.14,59.33,122728.0,58.4001,58.5481,58.3409,58.5284,122728.0
2024-04-19 10:40:00,59.34,59.42,59.27,59.4,73689.0,58.5382,58.6171,58.4692,58.5974,73689.0
2024-04-19 10:45:00,59.39,59.42,59.34,59.34,64877.0,58.5875,58.6171,58.5382,58.5382,64877.0
2024-04-19 10:50:00,59.34,59.35,59.28,59.29,42402.0,58.5382,58.5481,58.479,58.4889,42402.0
2024-04-19 10:55:00,59.28,59.29,59.24,59.27,67815.0,58.479,58.4889,58.4396,58.4692,67815.0
2024-04-19 11:00:00,59.26,59.28,59.19,59.19,68371.0,58.4593,58.479,58.3902,58.3902,68371.0
2024-04-19 11:05:00,59.19,59.22,59.16,59.21,59440.0,58.3902,58.4198,58.3607,58.41,59440.0
2024-04-19 11:10:00,59.2,59.24,59.16,59.17,51126.0,58.4001,58.4396,58.3607,58.3705,51126.0
2024-04-19 11:15:00,59.16,59.22,59.16,59.19,74463.0,58.3607,58.4198,58.3607,58.3902,74463.0
2024-04-19 11:20:00,59.2,59.23,59.17,59.22,50725.0,58.4001,58.4297,58.3705,58.4198,50725.0
2024-04-19 11:25:00,59.23,59.25,59.19,59.24,62343.0,58.4297,58.4494,58.3902,58.4396,62343.0
2024-04-19 11:30:00,59.24,59.26,59.22,59.22,56500.0,58.4396,58.4593,58.4198,58.4198,56500.0
2024-04-19 11:35:00,59.22,59.26,59.19,59.25,110128.0,58.4198,58.4593,58.3902,58.4494,110128.0
2024-04-19 11:40:00,59.25,59.29,59.23,59.28,73471.0,58.4494,58.4889,58.4297,58.479,73471.0
2024-04-19 11:45:00,59.28,59.3,59.26,59.26,40561.0,58.479,58.4988,58.4593,58.4593,40561.0
2024-04-19 11:50:00,59.26,59.29,59.26,59.27,51604.0,58.4593,58.4889,58.4593,58.4692,51604.0
2024-04-19 11:55:00,59.27,59.28,59.19,59.2,73818.0,58.4692,58.479,58.3902,58.4001,73818.0
2024-04-19 12:00:00,59.21,59.26,59.17,59.19,35920.0,58.41,58.4593,58.3705,58.3902,35920.0
2024-04-19 12:05:00,59.19,59.2,59.13,59.16,45491.0,58.3902,58.4001,58.3311,58.3607,45491.0
2024-04-19 12:10:00,59.17,59.17,59.1,59.11,53648.0,58.3705,58.3705,58.3015,58.3113,53648.0
2024-04-19 12:15:00,59.11,59.13,59.06,59.06,43092.0,58.3113,58.3311,58.262,58.262,43092.0
2024-04-19 12:20:00,59.07,59.08,59.02,59.04,49294.0,58.2719,58.2817,58.2225,58.2423,49294.0
2024-04-19 12:25:00,59.05,59.09,59.03,59.04,58826.0,58.2521,58.2916,58.2324,58.2423,58826.0
2024-04-19 12:30:00,59.04,59.09,59.03,59.07,39413.0,58.2423,58.2916,58.2324,58.2719,39413.0
2024-04-19 12:35:00,59.07,59.08,58.98,58.99,83345.0,58.2719,58.2817,58.1831,58.1929,83345.0
2024-04-19 12:40:00,59.0,59.08,58.97,59.07,70181.0,58.2028,58.2817,58.1732,58.2719,70181.0
2024-04-19 12:45:00,59.07,59.12,59.06,59.11,47396.0,58.2719,58.3212,58.262,58.3113,47396.0
2024-04-19 12:50:00,59.11,59.2,59.1,59.13,56202.0,58.3113,58.4001,58.3015,58.3311,56202.0
2024-04-19 12:55:00,59.12,59.19,59.12,59.19,33246.0,58.3212,58.3902,58.3212,58.3902,33246.0
2024-04-19 13:00:00,59.18,59.23,59.18,59.2,49303.0,58.3804,58.4297,58.3804,58.4001,49303.0
2024-04-19 13:05:00,59.19,59.23,59.18,59.19,41658.0,58.3902,58.4297,58.3804,58.3902,41658.0
2024-04-19 13:10:00,59.19,59.21,59.16,59.16,34566.0,58.3902,58.41,58.3607,58.3607,34566.0
2024-04-19 13:15:00,59.16,59.22,59.14,59.21,64547.0,58.3607,58.4198,58.3409,58.41,64547.0
2024-04-19 13:20:00,59.21,59.22,59.15,59.17,31609.0,58.41,58.4198,58.3508,58.3705,31609.0
2024-04-19 13:25:00,59.17,59.21,59.14,59.15,34777.0,58.3705,58.41,58.3409,58.3508,34777.0
2024-04-19 13:30:00,59.15,59.21,59.14,59.17,39601.0,58.3508,58.41,58.3409,58.3705,39601.0
2024-04-19 13:35:00,59.18,59.18,59.14,59.15,34560.0,58.3804,58.3804,58.3409,58.3508,34560.0
2024-04-19 13:40:00,59.16,59.19,59.15,59.18,40484.0,58.3607,58.3902,58.3508,58.3804,40484.0
2024-04-19 13:45:00,59.17,59.3,59.17,59.3,46724.0,58.3705,58.4988,58.3705,58.4988,46724.0
2024-04-19 13:50:00,59.3,59.38,59.29,59.35,77983.0,58.4988,58.5777,58.4889,58.5481,77983.0
2024-04-19 13:55:00,59.35,59.36,59.28,59.32,44095.0,58.5481,58.558,58.479,58.5185,44095.0
2024-04-19 14:00:00,59.32,59.32,59.22,59.23,57655.0,58.5185,58.5185,58.4198,58.4297,57655.0
2024-04-19 14:05:00,59.24,59.3,59.24,59.27,53154.0,58.4396,58.4988,58.4396,58.4692,53154.0
2024-04-19 14:10:00,59.28,59.32,59.27,59.3,68371.0,58.479,58.5185,58.4692,58.4988,68371.0
2024-04-19 14:15:00,59.3,59.41,59.29,59.38,92699.0,58.4988,58.6073,58.4889,58.5777,92699.0
2024-04-19 14:20:00,59.37,59.45,59.37,59.44,82532.0,58.5678,58.6467,58.5678,58.6369,82532.0
2024-04-19 14:25:00,59.44,59.48,59.37,59.38,84467.0,58.6369,58.6763,58.5678,58.5777,84467.0
2024-04-19 14:30:00,59.39,59.43,59.38,59.4,51818.0,58.5875,58.627,58.5777,58.5974,51818.0
2024-04-19 14:35:00,59.39,59.4,59.34,59.35,39762.0,58.5875,58.5974,58.5382,58.5481,39762.0
2024-04-19 14:40:00,59.35,59.39,59.34,59.36,47166.0,58.5481,58.5875,58.5382,58.558,47166.0
2024-04-19 14:45:00,59.36,59.4,59.32,59.37,55259.0,58.558,58.5974,58.5185,58.5678,55259.0
2024-04-19 14:50:00,59.37,59.4,59.35,59.4,45165.0,58.5678,58.5974,58.5481,58.5974,45165.0
2024-04-19 14:55:00,59.39,59.44,59.39,59.42,84370.0,58.5875,58.6369,58.5875,58.6171,84370.0
2024-04-19 15:00:00,59.43,59.51,59.41,59.5,88514.0,58.627,58.7059,58.6073,58.6961,88514.0
2024-04-19 15:05:00,59.5,59.51,59.45,59.5,96829.0,58.6961,58.7059,58.6467,58.6961,96829.0
2024-04-19 15:10:00,59.49,59.52,59.44,59.47,66474.0,58.6862,58.7158,58.6369,58.6665,66474.0
2024-04-19 15:15:00,59.48,59.48,59.42,59.46,88041.0,58.6763,58.6763,58.6171,58.6566,88041.0
2024-04-19 15:20:00,59.47,59.48,59.43,59.44,57915.0,58.6665,58.6763,58.627,58.6369,57915.0
2024-04-19 15:25:00,59.45,59.51,59.43,59.48,78836.0,58.6467,58.7059,58.627,58.6763,78836.0
2024-04-19 15:30:00,59.47,59.49,59.43,59.44,117755.0,58.6665,58.6862,58.627,58.6369,117755.0
2024-04-19 15:35:00,59.44,59.49,59.37,59.4,137003.0,58.6369,58.6862,58.5678,58.5974,137003.0
2024-04-19 15:40:00,59.41,59.42,59.36,59.4,113493.0,58.6073,58.6171,58.558,58.5974,113493.0
2024-04-19 15:45:00,59.41,59.47,59.37,59.42,122866.0,58.6073,58.6665,58.5678,58.6171,122866.0
2024-04-19 15:50:00,59.43,59.49,59.4,59.49,192194.0,58.627,58.6862,58.5974,58.6862,192194.0
2024-04-19 15:55:00,59.49,59.53,59.44,59.52,834006.0,58.6862,58.7257,58.6369,58.7158,834006.0
2024-04-22 09:30:00,59.51,59.63,59.24,59.26,441146.0,58.7059,58.8243,58.4396,58.4593,441146.0
2024-04-22 09:35:00,59.27,59.32,59.24,59.27,197934.0,58.4692,58.5185,58.4396,58.4692,197934.0
2024-04-22 09:40:00,59.28,59.28,59.17,59.21,127719.0,58.479,58.479,58.3705,58.41,127719.0
2024-04-22 09:45:00,59.21,59.21,59.07,59.13,156566.0,58.41,58.41,58.2719,58.3311,156566.0
2024-04-22 09:50:00,59.13,59.17,59.09,59.17,287240.0,58.3311,58.3705,58.2916,58.3705,287240.0
2024-04-22 09:55:00,59.17,59.21,59.13,59.17,330740.0,58.3705,58.41,58.3311,58.3705,330740.0
2024-04-22 10:00:00,59.17,59.2,59.09,59.09,371516.0,58.3705,58.4001,58.2916,58.2916,371516.0
2024-04-22 10:05:00,59.1,59.29,59.04,59.28,481025.0,58.3015,58.4889,58.2423,58.479,481025.0
2024-04-22 10:10:00,59.28,59.49,59.26,59.44,147138.0,58.479,58.6862,58.4593,58.6369,147138.0
2024-04-22 10:15:00,59.44,59.49,59.41,59.42,72919.0,58.6369,58.6862,58.6073,58.6171,72919.0
2024-04-22 10:20:00,59.42,59.47,59.36,59.47,77695.0,58.6171,58.6665,58.558,58.6665,77695.0
2024-04-22 10:25:00,59.47,59.48,59.38,59.48,55166.0,58.6665,58.6763,58.5777,58.6763,55166.0
2024-04-22 10:30:00,59.48,59.59,59.45,59.57,84066.0,58.6763,58.7848,58.6467,58.7651,84066.0
2024-04-22 10:35:00,59.58,59.62,59.56,59.6,92935.0,58.775,58.8144,58.7552,58.7947,92935.0
2024-04-22 10:40:00,59.6,59.69,59.59,59.68,73610.0,58.7947,58.8835,58.7848,58.8736,73610.0
2024-04-22 10:45:00,59.68,59.75,59.67,59.72,88251.0,58.8736,58.9427,58.8638,58.9131,88251.0
2024-04-22 10:50:00,59.72,59.79,59.7,59.78,106469.0,58.9131,58.9821,58.8934,58.9723,106469.0
2024-04-22 10:55:00,59.78,59.78,59.72,59.73,80662.0,58.9723,58.9723,58.9131,58.923,80662.0
2024-04-22 11:00:00,59.73,59.76,59.71,59.73,77893.0,58.923,58.9525,58.9032,58.923,77893.0
2024-04-22 11:05:00,59.73,59.78,59.71,59.78,94710.0,58.923,58.9723,58.9032,58.9723,94710.0
2024-04-22 11:10:00,59.78,59.79,59.73,59.73,88508.0,58.9723,58.9821,58.923,58.923,88508.0
2024-04-22 11:15:00,59.73,59.74,59.66,59.66,90030.0,58.923,58.9328,58.8539,58.8539,90030.0
2024-04-22 11:20:00,59.66,59.68,59.61,59.68,99471.0,58.8539,58.8736,58.8046,58.8736,99471.0
2024-04-22 11:25:00,59.68,59.75,59.67,59.72,186531.0,58.8736,58.9427,58.8638,58.9131,186531.0
2024-04-22 11:30:00,59.71,59.74,59.59,59.63,188618.0,58.9032,58.9328,58.7848,58.8243,188618.0
2024-04-22 11:35:00,59.63,59.73,59.63,59.73,95390.0,58.8243,58.923,58.8243,58.923,95390.0
2024-04-22 11:40:00,59.73,59.76,59.72,59.76,66717.0,58.923,58.9525,58.9131,58.9525,66717.0
2024-04-22 11:45:00,59.76,59.85,59.75,59.84,87552.0,58.9525,59.0413,58.9427,59.0315,87552.0
2024-04-22 11:50:00,59.84,59.87,59.81,59.85,67970.0,59.0315,59.0611,59.0019,59.0413,67970.0
2024-04-22 11:55:00,59.84,59.93,59.84,59.89,79738.0,59.0315,59.1202,59.0315,59.0808,79738.0
2024-04-22 12:00:00,59.89,59.91,59.82,59.88,63824.0,59.0808,59.1005,59.0117,59.0709,63824.0
2024-04-22 12:05:00,59.88,59.93,59.87,59.92,69668.0,59.0709,59.1202,59.0611,59.1104,69668.0
2024-04-22 12:10:00,59.93,59.94,59.91,59.93,64995.0,59.1202,59.1301,59.1005,59.1202,64995.0
2024-04-22 12:15:00,59.94,59.99,59.93,59.94,83440.0,59.1301,59.1794,59.1202,59.1301,83440.0
2024-04-22 12:20:00,59.94,59.95,59.9,59.92,67668.0,59.1301,59.14,59.0907,59.1104,67668.0
2024-04-22 12:25:00,59.92,59.95,59.91,59.94,44491.0,59.1104,59.14,59.1005,59.1301,44491.0
2024-04-22 12:30:00,59.95,59.96,59.92,59.94,66785.0,59.14,59.1498,59.1104,59.1301,66785.0
2024-04-22 12:35:00,59.94,60.0,59.93,60.0,61524.0,59.1301,59.1893,59.1202,59.1893,61524.0
2024-04-22 12:40:00,59.99,60.06,59.98,60.05,107541.0,59.1794,59.2485,59.1696,59.2386,107541.0
2024-04-22 12:45:00,60.06,60.1,60.04,60.08,97370.0,59.2485,59.288,59.2288,59.2682,97370.0
2024-04-22 12:50:00,60.08,60.11,60.05,60.07,65775.0,59.2682,59.2978,59.2386,59.2584,65775.0
2024-04-22 12:55:00,60.07,60.09,60.06,60.09,64158.0,59.2584,59.2781,59.2485,59.2781,64158.0
2024-04-22 13:00:00,60.08,60.11,60.06,60.06,69660.0,59.2682,59.2978,59.2485,59.2485,69660.0
2024-04-22 13:05:00,60.07,60.1,60.03,60.04,71785.0,59.2584,59.288,59.2189,59.2288,71785.0
2024-04-22 13:10:00,60.04,60.09,60.03,60.07,56839.0,59.2288,59.2781,59.2189,59.2584,56839.0
2024-04-22 13:15:00,60.08,60.08,60.02,60.04,51827.0,59.2682,59.2682,59.209,59.2288,51827.0
2024-04-22 13:20:00,60.04,60.06,60.01,60.05,49977.0,59.2288,59.2485,59.1992,59.2386,49977.0
2024-04-22 13:25:00,60.06,60.15,60.05,60.12,84227.0,59.2485,59.3373,59.2386,59.3077,84227.0
2024-04-22 13:30:00,60.13,60.17,60.11,60.17,75669.0,59.3175,59.357,59.2978,59.357,75669.0
2024-04-22 13:35:00,60.17,60.18,60.15,60.17,76642.0,59.357,59.3669,59.3373,59.357,76642.0
2024-04-22 13:40:00,60.17,60.19,60.15,60.16,70518.0,59.357,59.3767,59.3373,59.3471,70518.0
2024-04-22 13:45:00,60.16,60.25,60.15,60.25,76519.0,59.3471,59.4359,59.3373,59.4359,76519.0
2024-04-22 13:50:00,60.25,60.3,60.23,60.27,132708.0,59.4359,59.4852,59.4162,59.4557,132708.0
2024-04-22 13:55:00,60.27,60.27,60.22,60.23,62453.0,59.4557,59.4557,59.4063,59.4162,62453.0
2024-04-22 14:00:00,60.23,60.25,60.21,60.24,55891.0,59.4162,59.4359,59.3965,59.4261,55891.0
2024-04-22 14:05:00,60.24,60.28,60.22,60.26,69141.0,59.4261,59.4655,59.4063,59.4458,69141.0
2024-04-22 14:10:00,60.26,60.27,60.23,60.27,60956.0,59.4458,59.4557,59.4162,59.4557,60956.0
2024-04-22 14:15:00,60.27,60.33,60.26,60.32,120070.0,59.4557,59.5148,59.4458,59.505,120070.0
2024-04-22 14:20:00,60.32,60.35,60.3,60.35,92387.0,59.505,59.5346,59.4852,59.5346,92387.0
2024-04-22 14:25:00,60.35,60.39,60.33,60.34,237361.0,59.5346,59.574,59.5148,59.5247,237361.0
2024-04-22 14:30:00,60.34,60.37,60.31,60.33,80811.0,59.5247,59.5543,59.4951,59.5148,80811.0
2024-04-22 14:35:00,60.33,60.37,60.32,60.35,94467.0,59.5148,59.5543,59.505,59.5346,94467.0
2024-04-22 14:40:00,60.36,60.37,60.31,60.33,121231.0,59.5444,59.5543,59.4951,59.5148,121231.0
2024-04-22 14:45:00,60.34,60.4,60.33,60.35,89782.0,59.5247,59.5839,59.5148,59.5346,89782.0
2024-04-22 14:50:00,60.35,60.35,60.32,60.34,103621.0,59.5346,59.5346,59.505,59.5247,103621.0
2024-04-22 14:55:00,60.34,60.35,60.23,60.25,130050.0,59.5247,59.5346,59.4162,59.4359,130050.0
2024-04-22 15:00:00,60.26,60.28,60.23,60.27,114333.0,59.4458,59.4655,59.4162,59.4557,114333.0
2024-04-22 15:05:00,60.27,60.31,60.25,60.3,95556.0,59.4557,59.4951,59.4359,59.4852,95556.0
2024-04-22 15:10:00,60.29,60.31,60.23,60.29,142644.0,59.4754,59.4951,59.4162,59.4754,142644.0
2024-04-22 15:15:00,60.3,60.34,60.28,60.3,131817.0,59.4852,59.5247,59.4655,59.4852,131817.0
2024-04-22 15:20:00,60.3,60.31,60.21,60.23,105152.0,59.4852,59.4951,59.3965,59.4162,105152.0
2024-04-22 15:25:00,60.22,60.25,60.21,60.25,113699.0,59.4063,59.4359,59.3965,59.4359,113699.0
2024-04-22 15:30:00,60.24,60.26,60.19,60.19,134522.0,59.4261,59.4458,59.3767,59.3767,134522.0
2024-04-22 15:35:00,60.2,60.22,60.13,60.14,181908.0,59.3866,59.4063,59.3175,59.3274,181908.0
2024-04-22 15:40:00,60.14,60.16,60.1,60.13,134554.0,59.3274,59.3471,59.288,59.3175,134554.0
2024-04-22 15:45:00,60.13,60.19,60.12,60.17,126934.0,59.3175,59.3767,59.3077,59.357,126934.0
2024-04-22 15:50:00,60.16,60.16,60.02,60.05,196528.0,59.3471,59.3471,59.209,59.2386,196528.0
2024-04-22 15:55:00,60.05,60.14,59.98,60.13,821465.0,59.2386,59.3274,59.1696,59.3175,821465.0
2024-04-23 09:30:00,60.25,60.35,60.01,60.1,206842.0,59.4359,59.5346,59.1992,59.288,206842.0
2024-04-23 09:35:00,60.1,60.14,60.05,60.07,58359.0,59.288,59.3274,59.2386,59.2584,58359.0
2024-04-23 09:40:00,60.08,60.17,59.98,60.02,68510.0,59.2682,59.357,59.1696,59.209,68510.0
2024-04-23 09:45:00,60.02,60.09,59.89,59.89,101913.0,59.209,59.2781,59.0808,59.0808,101913.0
2024-04-23 09:50:00,59.9,59.91,59.74,59.74,103851.0,59.0907,59.1005,58.9328,58.9328,103851.0
2024-04-23 09:55:00,59.75,59.82,59.69,59.69,150853.0,58.9427,59.0117,58.8835,58.8835,150853.0
2024-04-23 10:00:00,59.7,59.75,59.6,59.71,157422.0,58.8934,58.9427,58.7947,58.9032,157422.0
2024-04-23 10:05:00,59.7,59.72,59.61,59.61,113967.0,58.8934,58.9131,58.8046,58.8046,113967.0
2024-04-23 10:10:00,59.61,59.62,59.46,59.47,200969.0,58.8046,58.8144,58.6566,58.6665,200969.0
2024-04-23 10:15:00,59.46,59.52,59.43,59.47,383776.0,58.6566,58.7158,58.627,58.6665,383776.0
2024-04-23 10:20:00,59.46,59.47,59.33,59.35,316561.0,58.6566,58.6665,58.5284,58.5481,316561.0
2024-04-23 10:25:00,59.36,59.37,59.14,59.15,326198.0,58.558,58.5678,58.3409,58.3508,326198.0
2024-04-23 10:30:00,59.16,59.22,59.06,59.17,327543.0,58.3607,58.4198,58.262,58.3705,327543.0
2024-04-23 10:35:00,59.17,59.23,59.08,59.17,176898.0,58.3705,58.4297,58.2817,58.3705,176898.0
2024-04-23 10:40:00,59.18,59.39,59.16,59.27,199154.0,58.3804,58.5875,58.3607,58.4692,199154.0
2024-04-23 10:45:00,59.28,59.31,59.19,59.25,140218.0,58.479,58.5086,58.3902,58.4494,140218.0
2024-04-23 10:50:00,59.26,59.27,59.14,59.18,121955.0,58.4593,58.4692,58.3409,58.3804,121955.0
2024-04-23 10:55:00,59.17,59.21,59.1,59.12,92550.0,58.3705,58.41,58.3015,58.3212,92550.0
2024-04-23 11:00:00,59.12,59.21,59.11,59.19,122488.0,58.3212,58.41,58.3113,58.3902,122488.0
2024-04-23 11:05:00,59.19,59.22,59.09,59.11,147230.0,58.3902,58.4198,58.2916,58.3113,147230.0
2024-04-23 11:10:00,59.11,59.19,59.06,59.07,123253.0,58.3113,58.3902,58.262,58.2719,123253.0
2024-04-23 11:15:00,59.07,59.12,59.06,59.09,99801.0,58.2719,58.3212,58.262,58.2916,99801.0
2024-04-23 11:20:00,59.08,59.09,58.98,58.99,286654.0,58.2817,58.2916,58.1831,58.1929,286654.0
2024-04-23 11:25:00,59.0,59.01,58.93,58.94,179572.0,58.2028,58.2127,58.1338,58.1436,179572.0
2024-04-23 11:30:00,58.93,58.94,58.8,58.82,229890.0,58.1338,58.1436,58.0055,58.0252,229890.0
2024-04-23 11:35:00,58.82,58.83,58.65,58.68,229815.0,58.0252,58.0351,57.8575,57.8871,229815.0
2024-04-23 11:40:00,58.68,58.68,58.58,58.61,234354.0,57.8871,57.8871,57.7885,57.8181,234354.0
2024-04-23 11:45:00,58.62,58.77,58.6,58.77,180096.0,57.8279,57.9759,57.8082,57.9759,180096.0
2024-04-23 11:50:00,58.77,58.77,58.63,58.64,157358.0,57.9759,57.9759,57.8378,57.8477,157358.0
2024-04-23 11:55:00,58.63,58.66,58.55,58.57,194848.0,57.8378,57.8674,57.7589,57.7786,194848.0
2024-04-23 12:00:00,58.57,58.65,58.56,58.59,219965.0,57.7786,57.8575,57.7688,57.7984,219965.0
2024-04-23 12:05:00,58.59,58.72,58.58,58.71,165587.0,57.7984,57.9266,57.7885,57.9167,165587.0
2024-04-23 12:10:00,58.72,58.76,58.7,58.76,137942.0,57.9266,57.9661,57.9069,57.9661,137942.0
2024-04-23 12:15:00,58.75,58.86,58.73,58.73,257011.0,57.9562,58.0647,57.9365,57.9365,257011.0
2024-04-23 12:20:00,58.73,58.78,58.69,58.72,95559.0,57.9365,57.9858,57.897,57.9266,95559.0
2024-04-23 12:25:00,58.72,58.91,58.72,58.85,144786.0,57.9266,58.114,57.9266,58.0548,144786.0
2024-04-23 12:30:00,58.85,58.92,58.82,58.91,160159.0,58.0548,58.1239,58.0252,58.114,160159.0
2024-04-23 12:35:00,58.9,58.97,58.86,58.94,93794.0,58.1042,58.1732,58.0647,58.1436,93794.0
2024-04-23 12:40:00,58.95,58.98,58.87,58.92,133905.0,58.1535,58.1831,58.0746,58.1239,133905.0
2024-04-23 12:45:00,58.92,58.94,58.83,58.84,142490.0,58.1239,58.1436,58.0351,58.045,142490.0
2024-04-23 12:50:00,58.83,58.9,58.83,58.88,111225.0,58.0351,58.1042,58.0351,58.0844,111225.0
2024-04-23 12:55:00,58.87,58.9,58.76,58.77,99346.0,58.0746,58.1042,57.9661,57.9759,99346.0
2024-04-23 13:00:00,58.77,58.81,58.75,58.8,84819.0,57.9759,58.0154,57.9562,58.0055,84819.0
2024-04-23 13:05:00,58.8,58.81,58.72,58.74,110080.0,58.0055,58.0154,57.9266,57.9463,110080.0
2024-04-23 13:10:00,58.74,58.75,58.65,58.66,97107.0,57.9463,57.9562,57.8575,57.8674,97107.0
2024-04-23 13:15:00,58.65,58.68,58.6,58.68,132539.0,57.8575,57.8871,57.8082,57.8871,132539.0
2024-04-23 13:20:00,58.68,58.74,58.67,58.71,98868.0,57.8871,57.9463,57.8773,57.9167,98868.0
2024-04-23 13:25:00,58.71,58.78,58.7,58.76,97883.0,57.9167,57.9858,57.9069,57.9661,97883.0
2024-04-23 13:30:00,58.77,58.79,58.74,58.79,100997.0,57.9759,57.9957,57.9463,57.9957,100997.0
2024-04-23 13:35:00,58.78,58.79,58.77,58.78,60270.0,57.9858,57.9957,57.9759,57.9858,60270.0
2024-04-23 13:40:00,58.78,58.89,58.77,58.88,102797.0,57.9858,58.0943,57.9759,58.0844,102797.0
2024-04-23 13:45:00,58.88,58.94,58.86,58.93,83378.0,58.0844,58.1436,58.0647,58.1338,83378.0
2024-04-23 13:50:00,58.93,58.98,58.9,58.97,70684.0,58.1338,58.1831,58.1042,58.1732,70684.0
2024-04-23 13:55:00,58.97,59.01,58.95,59.01,66001.0,58.1732,58.2127,58.1535,58.2127,66001.0
2024-04-23 14:00:00,59.01,59.05,59.0,59.0,109987.0,58.2127,58.2521,58.2028,58.2028,109987.0
2024-04-23 14:05:00,59.01,59.07,58.99,59.03,109261.0,58.2127,58.2719,58.1929,58.2324,109261.0
2024-04-23 14:10:00,59.04,59.07,59.01,59.01,94173.0,58.2423,58.2719,58.2127,58.2127,94173.0
2024-04-23 14:15:00,59.02,59.07,59.01,59.07,104693.0,58.2225,58.2719,58.2127,58.2719,104693.0
2024-04-23 14:20:00,59.06,59.14,59.06,59.13,152795.0,58.262,58.3409,58.262,58.3311,152795.0
2024-04-23 14:25:00,59.13,59.14,59.07,59.13,309930.0,58.3311,58.3409,58.2719,58.3311,309930.0
2024-04-23 14:30:00,59.13,59.15,59.03,59.04,89028.0,58.3311,58.3508,58.2324,58.2423,89028.0
2024-04-23 14:35:00,59.04,59.07,59.02,59.05,68820.0,58.2423,58.2719,58.2225,58.2521,68820.0
2024-04-23 14:40:00,59.05,59.07,59.01,59.07,83942.0,58.2521,58.2719,58.2127,58.2719,83942.0
2024-04-23 14:45:00,59.07,59.07,58.99,59.01,78449.0,58.2719,58.2719,58.1929,58.2127,78449.0
2024-04-23 14:50:00,59.01,59.04,58.99,59.04,83030.0,58.2127,58.2423,58.1929,58.2423,83030.0
2024-04-23 14:55:00,59.04,59.06,59.03,59.05,52146.0,58.2423,58.262,58.2324,58.2521,52146.0
2024-04-23 15:00:00,59.05,59.07,58.99,59.01,108521.0,58.2521,58.2719,58.1929,58.2127,108521.0
2024-04-23 15:05:00,59.01,59.04,59.0,59.01,64055.0,58.2127,58.2423,58.2028,58.2127,64055.0
2024-04-23 15:10:00,59.02,59.02,58.92,58.94,123192.0,58.2225,58.2225,58.1239,58.1436,123192.0
2024-04-23 15:15:00,58.94,58.95,58.89,58.9,90865.0,58.1436,58.1535,58.0943,58.1042,90865.0
2024-04-23 15:20:00,58.89,58.95,58.87,58.95,102294.0,58.0943,58.1535,58.0746,58.1535,102294.0
2024-04-23 15:25:00,58.95,59.0,58.94,58.96,126602.0,58.1535,58.2028,58.1436,58.1634,126602.0
2024-04-23 15:30:00,58.96,58.98,58.93,58.97,99196.0,58.1634,58.1831,58.1338,58.1732,99196.0
2024-04-23 15:35:00,58.96,59.01,58.96,59.0,109500.0,58.1634,58.2127,58.1634,58.2028,109500.0
2024-04-23 15:40:00,58.99,59.08,58.98,59.08,127930.0,58.1929,58.2817,58.1831,58.2817,127930.0
2024-04-23 15:45:00,59.08,59.08,58.99,59.02,239303.0,58.2817,58.2817,58.1929,58.2225,239303.0
2024-04-23 15:50:00,59.03,59.03,58.96,59.0,368766.0,58.2324,58.2324,58.1634,58.2028,368766.0
2024-04-23 15:55:00,59.0,59.1,58.96,59.09,981456.0,58.2028,58.3015,58.1634,58.2916,981456.0
2024-04-24 09:30:00,58.98,59.03,58.81,58.94,348562.0,58.1831,58.2324,58.0154,58.1436,348562.0
2024-04-24 09:35:00,58.94,59.03,58.87,58.98,123174.0,58.1436,58.2324,58.0746,58.1831,123174.0
2024-04-24 09:40:00,58.99,59.24,58.99,59.23,167977.0,58.1929,58.4396,58.1929,58.4297,167977.0
2024-04-24 09:45:00,59.24,59.25,59.13,59.18,163607.0,58.4396,58.4494,58.3311,58.3804,163607.0
2024-04-24 09:50:00,59.18,59.33,59.18,59.25,112146.0,58.3804,58.5284,58.3804,58.4494,112146.0
2024-04-24 09:55:00,59.26,59.3,59.09,59.11,148978.0,58.4593,58.4988,58.2916,58.3113,148978.0
2024-04-24 10:00:00,59.12,59.26,59.11,59.21,248182.0,58.3212,58.4593,58.3113,58.41,248182.0
2024-04-24 10:05:00,59.2,59.2,59.06,59.1,98008.0,58.4001,58.4001,58.262,58.3015,98008.0
2024-04-24 10:10:00,59.1,59.17,59.1,59.14,66235.0,58.3015,58.3705,58.3015,58.3409,66235.0
2024-04-24 10:15:00,59.14,59.17,59.03,59.1,141212.0,58.3409,58.3705,58.2324,58.3015,141212.0
2024-04-24 10:20:00,59.1,59.19,59.08,59.16,195289.0,58.3015,58.3902,58.2817,58.3607,195289.0
2024-04-24 10:25:00,59.16,59.19,59.07,59.08,85127.0,58.3607,58.3902,58.2719,58.2817,85127.0
2024-04-24 10:30:00,59.08,59.13,59.07,59.11,75451.0,58.2817,58.3311,58.2719,58.3113,75451.0
2024-04-24 10:35:00,59.1,59.14,59.05,59.14,98105.0,58.3015,58.3409,58.2521,58.3409,98105.0
2024-04-24 10:40:00,59.14,59.2,59.13,59.19,68947.0,58.3409,58.4001,58.3311,58.3902,68947.0
2024-04-24 10:45:00,59.19,59.21,59.16,59.19,70313.0,58.3902,58.41,58.3607,58.3902,70313.0
2024-04-24 10:50:00,59.19,59.2,59.13,59.16,59674.0,58.3902,58.4001,58.3311,58.3607,59674.0
2024-04-24 10:55:00,59.16,59.17,59.13,59.15,56354.0,58.3607,58.3705,58.3311,58.3508,56354.0
2024-04-24 11:00:00,59.14,59.26,59.14,59.26,88621.0,58.3409,58.4593,58.3409,58.4593,88621.0
2024-04-24 11:05:00,59.25,59.27,59.21,59.22,85722.0,58.4494,58.4692,58.41,58.4198,85722.0
2024-04-24 11:10:00,59.22,59.29,59.22,59.27,63160.0,58.4198,58.4889,58.4198,58.4692,63160.0
2024-04-24 11:15:00,59.27,59.31,59.23,59.25,66620.0,58.4692,58.5086,58.4297,58.4494,66620.0
2024-04-24 11:20:00,59.25,59.29,59.24,59.24,70475.0,58.4494,58.4889,58.4396,58.4396,70475.0
2024-04-24 11:25:00,59.25,59.31,59.25,59.28,73053.0,58.4494,58.5086,58.4494,58.479,73053.0
2024-04-24 11:30:00,59.29,59.38,59.28,59.38,70105.0,58.4889,58.5777,58.479,58.5777,70105.0
2024-04-24 11:35:00,59.37,59.38,59.33,59.35,74704.0,58.5678,58.5777,58.5284,58.5481,74704.0
2024-04-24 11:40:00,59.35,59.36,59.31,59.32,59813.0,58.5481,58.558,58.5086,58.5185,59813.0
2024-04-24 11:45:00,59.31,59.35,59.28,59.34,53961.0,58.5086,58.5481,58.479,58.5382,53961.0
2024-04-24 11:50:00,59.34,59.36,59.31,59.35,49096.0,58.5382,58.558,58.5086,58.5481,49096.0
2024-04-24 11:55:00,59.35,59.37,59.29,59.3,75417.0,58.5481,58.5678,58.4889,58.4988,75417.0
2024-04-24 12:00:00,59.31,59.37,59.3,59.34,45550.0,58.5086,58.5678,58.4988,58.5382,45550.0
2024-04-24 12:05:00,59.34,59.37,59.31,59.37,45276.0,58.5382,58.5678,58.5086,58.5678,45276.0
2024-04-24 12:10:00,59.37,59.37,59.31,59.33,113108.0,58.5678,58.5678,58.5086,58.5284,113108.0
2024-04-24 12:15:00,59.33,59.36,59.31,59.36,74741.0,58.5284,58.558,58.5086,58.558,74741.0
2024-04-24 12:20:00,59.36,59.38,59.35,59.38,62212.0,58.558,58.5777,58.5481,58.5777,62212.0
2024-04-24 12:25:00,59.38,59.43,59.37,59.42,71720.0,58.5777,58.627,58.5678,58.6171,71720.0
2024-04-24 12:30:00,59.42,59.45,59.39,59.4,49692.0,58.6171,58.6467,58.5875,58.5974,49692.0
2024-04-24 12:35:00,59.4,59.44,59.39,59.44,42818.0,58.5974,58.6369,58.5875,58.6369,42818.0
2024-04-24 12:40:00,59.44,59.44,59.38,59.4,51039.0,58.6369,58.6369,58.5777,58.5974,51039.0
2024-04-24 12:45:00,59.4,59.4,59.33,59.37,69845.0,58.5974,58.5974,58.5284,58.5678,69845.0
2024-04-24 12:50:00,59.37,59.4,59.36,59.39,79111.0,58.5678,58.5974,58.558,58.5875,79111.0
2024-04-24 12:55:00,59.39,59.48,59.38,59.47,73433.0,58.5875,58.6763,58.5777,58.6665,73433.0
2024-04-24 13:00:00,59.47,59.52,59.45,59.52,93373.0,58.6665,58.7158,58.6467,58.7158,93373.0
2024-04-24 13:05:00,59.52,59.6,59.51,59.59,140827.0,58.7158,58.7947,58.7059,58.7848,140827.0
2024-04-24 13:10:00,59.59,59.61,59.53,59.54,131153.0,58.7848,58.8046,58.7257,58.7355,131153.0
2024-04-24 13:15:00,59.54,59.55,59.46,59.47,93784.0,58.7355,58.7454,58.6566,58.6665,93784.0
2024-04-24 13:20:00,59.46,59.52,59.42,59.51,92990.0,58.6566,58.7158,58.6171,58.7059,92990.0
2024-04-24 13:25:00,59.52,59.55,59.5,59.54,91682.0,58.7158,58.7454,58.6961,58.7355,91682.0
2024-04-24 13:30:00,59.55,59.63,59.54,59.62,373170.0,58.7454,58.8243,58.7355,58.8144,373170.0
2024-04-24 13:35:00,59.63,59.67,59.6,59.66,198951.0,58.8243,58.8638,58.7947,58.8539,198951.0
2024-04-24 13:40:00,59.66,59.7,59.66,59.69,167338.0,58.8539,58.8934,58.8539,58.8835,167338.0
2024-04-24 13:45:00,59.68,59.72,59.64,59.67,104531.0,58.8736,58.9131,58.8342,58.8638,104531.0
2024-04-24 13:50:00,59.67,59.7,59.65,59.7,73705.0,58.8638,58.8934,58.844,58.8934,73705.0
2024-04-24 13:55:00,59.7,59.73,59.68,59.72,110141.0,58.8934,58.923,58.8736,58.9131,110141.0
2024-04-24 14:00:00,59.72,59.72,59.64,59.71,114925.0,58.9131,58.9131,58.8342,58.9032,114925.0
2024-04-24 14:05:00,59.71,59.76,59.7,59.75,158687.0,58.9032,58.9525,58.8934,58.9427,158687.0
2024-04-24 14:10:00,59.74,59.82,59.74,59.8,157970.0,58.9328,59.0117,58.9328,58.992,157970.0
2024-04-24 14:15:00,59.79,59.82,59.77,59.78,100650.0,58.9821,59.0117,58.9624,58.9723,100650.0
2024-04-24 14:20:00,59.78,59.81,59.77,59.8,91324.0,58.9723,59.0019,58.9624,58.992,91324.0
2024-04-24 14:25:00,59.8,59.81,59.76,59.77,162735.0,58.992,59.0019,58.9525,58.9624,162735.0
2024-04-24 14:30:00,59.77,59.82,59.76,59.81,285266.0,58.9624,59.0117,58.9525,59.0019,285266.0
2024-04-24 14:35:00,59.81,59.87,59.81,59.85,217671.0,59.0019,59.0611,59.0019,59.0413,217671.0
2024-04-24 14:40:00,59.85,59.92,59.84,59.92,90809.0,59.0413,59.1104,59.0315,59.1104,90809.0
2024-04-24 14:45:00,59.92,59.92,59.83,59.83,220423.0,59.1104,59.1104,59.0216,59.0216,220423.0
2024-04-24 14:50:00,59.84,59.84,59.8,59.83,131759.0,59.0315,59.0315,58.992,59.0216,131759.0
2024-04-24 14:55:00,59.83,59.84,59.77,59.79,175551.0,59.0216,59.0315,58.9624,58.9821,175551.0
2024-04-24 15:00:00,59.79,59.84,59.75,59.83,138063.0,58.9821,59.0315,58.9427,59.0216,138063.0
2024-04-24 15:05:00,59.82,59.9,59.79,59.85,450200.0,59.0117,59.0907,58.9821,59.0413,450200.0
2024-04-24 15:10:00,59.84,59.91,59.84,59.9,174761.0,59.0315,59.1005,59.0315,59.0907,174761.0
2024-04-24 15:15:00,59.9,59.9,59.87,59.89,168679.0,59.0907,59.0907,59.0611,59.0808,168679.0
2024-04-24 15:20:00,59.89,59.96,59.88,59.96,139413.0,59.0808,59.1498,59.0709,59.1498,139413.0
2024-04-24 15:25:00,59.95,59.97,59.88,59.94,362353.0,59.14,59.1597,59.0709,59.1301,362353.0
2024-04-24 15:30:00,59.94,59.96,59.92,59.95,207406.0,59.1301,59.1498,59.1104,59.14,207406.0
2024-04-24 15:35:00,59.95,59.98,59.93,59.97,170780.0,59.14,59.1696,59.1202,59.1597,170780.0
2024-04-24 15:40:00,59.98,60.04,59.96,60.0,292951.0,59.1696,59.2288,59.1498,59.1893,292951.0
2024-04-24 15:45:00,59.99,60.0,59.91,59.92,378371.0,59.1794,59.1893,59.1005,59.1104,378371.0
2024-04-24 15:50:00,59.91,59.99,59.85,59.89,449961.0,59.1005,59.1794,59.0413,59.0808,449961.0
2024-04-24 15:55:00,59.89,59.93,59.83,59.86,1016762.0,59.0808,59.1202,59.0216,59.0512,1016762.0
2024-04-25 09:30:00,60.05,60.26,59.97,60.09,385201.0,59.2386,59.4458,59.1597,59.2781,385201.0
2024-04-25 09:35:00,60.09,60.13,59.94,60.06,98457.0,59.2781,59.3175,59.1301,59.2485,98457.0
2024-04-25 09:40:00,60.07,60.13,60.0,60.08,110549.0,59.2584,59.3175,59.1893,59.2682,110549.0
2024-04-25 09:45:00,60.08,60.13,60.06,60.09,114752.0,59.2682,59.3175,59.2485,59.2781,114752.0
2024-04-25 09:50:00,60.09,60.16,60.02,60.07,160151.0,59.2781,59.3471,59.209,59.2584,160151.0
2024-04-25 09:55:00,60.07,60.18,60.01,60.06,114916.0,59.2584,59.3669,59.1992,59.2485,114916.0
2024-04-25 10:00:00,60.05,60.16,59.95,60.12,180979.0,59.2386,59.3471,59.14,59.3077,180979.0
2024-04-25 10:05:00,60.12,60.24,60.05,60.21,201625.0,59.3077,59.4261,59.2386,59.3965,201625.0
2024-04-25 10:10:00,60.2,60.26,60.15,60.26,243442.0,59.3866,59.4458,59.3373,59.4458,243442.0
2024-04-25 10:15:00,60.26,60.28,60.05,60.07,217313.0,59.4458,59.4655,59.2386,59.2584,217313.0
2024-04-25 10:20:00,60.09,60.13,60.03,60.06,186236.0,59.2781,59.3175,59.2189,59.2485,186236.0
2024-04-25 10:25:00,60.05,60.07,59.83,59.96,468403.0,59.2386,59.2584,59.0216,59.1498,468403.0
2024-04-25 10:30:00,59.96,60.03,59.95,60.01,127797.0,59.1498,59.2189,59.14,59.1992,127797.0
2024-04-25 10:35:00,60.02,60.09,59.99,60.09,97165.0,59.209,59.2781,59.1794,59.2781,97165.0
2024-04-25 10:40:00,60.09,60.16,60.08,60.09,138453.0,59.2781,59.3471,59.2682,59.2781,138453.0
2024-04-25 10:45:00,60.09,60.17,60.08,60.09,255405.0,59.2781,59.357,59.2682,59.2781,255405.0
2024-04-25 10:50:00,60.1,60.19,60.09,60.12,468581.0,59.288,59.3767,59.2781,59.3077,468581.0
2024-04-25 10:55:00,60.11,60.12,60.02,60.03,128869.0,59.2978,59.3077,59.209,59.2189,128869.0
2024-04-25 11:00:00,60.04,60.08,60.03,60.03,78240.0,59.2288,59.2682,59.2189,59.2189,78240.0
2024-04-25 11:05:00,60.03,60.03,59.98,60.0,84195.0,59.2189,59.2189,59.1696,59.1893,84195.0
2024-04-25 11:10:00,60.0,60.01,59.95,60.0,123462.0,59.1893,59.1992,59.14,59.1893,123462.0
2024-04-25 11:15:00,60.0,60.17,60.0,60.11,343625.0,59.1893,59.357,59.1893,59.2978,343625.0
2024-04-25 11:20:00,60.11,60.14,60.02,60.14,91058.0,59.2978,59.3274,59.209,59.3274,91058.0
2024-04-25 11:25:00,60.14,60.18,60.07,60.1,90546.0,59.3274,59.3669,59.2584,59.288,90546.0
2024-04-25 11:30:00,60.1,60.12,60.05,60.06,91821.0,59.288,59.3077,59.2386,59.2485,91821.0
2024-04-25 11:35:00,60.07,60.15,60.06,60.13,58948.0,59.2584,59.3373,59.2485,59.3175,58948.0
2024-04-25 11:40:00,60.14,60.18,60.14,60.17,66456.0,59.3274,59.3669,59.3274,59.357,66456.0
2024-04-25 11:45:00,60.17,60.23,60.17,60.21,106083.0,59.357,59.4162,59.357,59.3965,106083.0
2024-04-25 11:50:00,60.21,60.25,60.2,60.25,84283.0,59.3965,59.4359,59.3866,59.4359,84283.0
2024-04-25 11:55:00,60.25,60.27,60.22,60.26,61128.0,59.4359,59.4557,59.4063,59.4458,61128.0
2024-04-25 12:00:00,60.27,60.27,60.22,60.25,76044.0,59.4557,59.4557,59.4063,59.4359,76044.0
2024-04-25 12:05:00,60.24,60.29,60.24,60.28,66231.0,59.4261,59.4754,59.4261,59.4655,66231.0
2024-04-25 12:10:00,60.29,60.33,60.27,60.32,73668.0,59.4754,59.5148,59.4557,59.505,73668.0
2024-04-25 12:15:00,60.32,60.38,60.31,60.33,1061371.0,59.505,59.5642,59.4951,59.5148,1061371.0
2024-04-25 12:20:00,60.33,60.39,60.31,60.34,117126.0,59.5148,59.574,59.4951,59.5247,117126.0
2024-04-25 12:25:00,60.34,60.36,60.3,60.36,65974.0,59.5247,59.5444,59.4852,59.5444,65974.0
2024-04-25 12:30:00,60.36,60.44,60.35,60.43,66695.0,59.5444,59.6234,59.5346,59.6135,66695.0
2024-04-25 12:35:00,60.42,60.48,60.41,60.45,83418.0,59.6036,59.6628,59.5938,59.6332,83418.0
2024-04-25 12:40:00,60.45,60.5,60.43,60.48,78895.0,59.6332,59.6825,59.6135,59.6628,78895.0
2024-04-25 12:45:00,60.48,60.53,60.46,60.47,101520.0,59.6628,59.7121,59.6431,59.653,101520.0
2024-04-25 12:50:00,60.47,60.53,60.46,60.53,64474.0,59.653,59.7121,59.6431,59.7121,64474.0
2024-04-25 12:55:00,60.53,60.53,60.48,60.5,72029.0,59.7121,59.7121,59.6628,59.6825,72029.0
2024-04-25 13:00:00,60.5,60.5,60.45,60.48,56258.0,59.6825,59.6825,59.6332,59.6628,56258.0
2024-04-25 13:05:00,60.48,60.5,60.47,60.48,88591.0,59.6628,59.6825,59.653,59.6628,88591.0
2024-04-25 13:10:00,60.47,60.48,60.39,60.48,100430.0,59.653,59.6628,59.574,59.6628,100430.0
2024-04-25 13:15:00,60.48,60.48,60.43,60.46,60354.0,59.6628,59.6628,59.6135,59.6431,60354.0
2024-04-25 13:20:00,60.46,60.47,60.39,60.4,98364.0,59.6431,59.653,59.574,59.5839,98364.0
2024-04-25 13:25:00,60.4,60.44,60.39,60.43,99687.0,59.5839,59.6234,59.574,59.6135,99687.0
2024-04-25 13:30:00,60.43,60.48,60.39,60.48,148015.0,59.6135,59.6628,59.574,59.6628,148015.0
2024-04-25 13:35:00,60.48,60.51,60.46,60.48,114957.0,59.6628,59.6924,59.6431,59.6628,114957.0
2024-04-25 13:40:00,60.48,60.49,60.45,60.48,68145.0,59.6628,59.6727,59.6332,59.6628,68145.0
2024-04-25 13:45:00,60.48,60.49,60.39,60.4,302752.0,59.6628,59.6727,59.574,59.5839,302752.0
2024-04-25 13:50:00,60.4,60.44,60.38,60.44,73720.0,59.5839,59.6234,59.5642,59.6234,73720.0
2024-04-25 13:55:00,60.44,60.45,60.39,60.4,70199.0,59.6234,59.6332,59.574,59.5839,70199.0
2024-04-25 14:00:00,60.41,60.43,60.34,60.35,120763.0,59.5938,59.6135,59.5247,59.5346,120763.0
2024-04-25 14:05:00,60.35,60.36,60.24,60.25,150078.0,59.5346,59.5444,59.4261,59.4359,150078.0
2024-04-25 14:10:00,60.25,60.27,60.2,60.22,134707.0,59.4359,59.4557,59.3866,59.4063,134707.0
2024-04-25 14:15:00,60.23,60.26,60.21,60.25,75812.0,59.4162,59.4458,59.3965,59.4359,75812.0
2024-04-25 14:20:00,60.25,60.26,60.21,60.22,71515.0,59.4359,59.4458,59.3965,59.4063,71515.0
2024-04-25 14:25:00,60.22,60.24,60.15,60.15,68319.0,59.4063,59.4261,59.3373,59.3373,68319.0
2024-04-25 14:30:00,60.15,60.22,60.13,60.13,61959.0,59.3373,59.4063,59.3175,59.3175,61959.0
2024-04-25 14:35:00,60.14,60.15,60.1,60.13,76312.0,59.3274,59.3373,59.288,59.3175,76312.0
2024-04-25 14:40:00,60.14,60.16,60.11,60.11,57459.0,59.3274,59.3471,59.2978,59.2978,57459.0
2024-04-25 14:45:00,60.1,60.12,60.09,60.11,68509.0,59.288,59.3077,59.2781,59.2978,68509.0
2024-04-25 14:50:00,60.11,60.12,60.1,60.12,58725.0,59.2978,59.3077,59.288,59.3077,58725.0
2024-04-25 14:55:00,60.12,60.16,60.1,60.15,107994.0,59.3077,59.3471,59.288,59.3373,107994.0
2024-04-25 15:00:00,60.15,60.27,60.14,60.25,118633.0,59.3373,59.4557,59.3274,59.4359,118633.0
2024-04-25 15:05:00,60.25,60.26,60.17,60.21,114949.0,59.4359,59.4458,59.357,59.3965,114949.0
2024-04-25 15:10:00,60.22,60.22,60.2,60.22,90634.0,59.4063,59.4063,59.3866,59.4063,90634.0
2024-04-25 15:15:00,60.23,60.23,60.17,60.23,103585.0,59.4162,59.4162,59.357,59.4162,103585.0
2024-04-25 15:20:00,60.23,60.24,60.2,60.2,76968.0,59.4162,59.4261,59.3866,59.3866,76968.0
2024-04-25 15:25:00,60.21,60.31,60.2,60.28,110031.0,59.3965,59.4951,59.3866,59.4655,110031.0
2024-04-25 15:30:00,60.28,60.29,60.2,60.21,106504.0,59.4655,59.4754,59.3866,59.3965,106504.0
2024-04-25 15:35:00,60.21,60.24,60.18,60.23,135098.0,59.3965,59.4261,59.3669,59.4162,135098.0
2024-04-25 15:40:00,60.24,60.25,60.19,60.22,254128.0,59.4261,59.4359,59.3767,59.4063,254128.0
2024-04-25 15:45:00,60.22,60.22,60.12,60.14,262431.0,59.4063,59.4063,59.3077,59.3274,262431.0
2024-04-25 15:50:00,60.14,60.21,60.11,60.12,370228.0,59.3274,59.3965,59.2978,59.3077,370228.0
2024-04-25 15:55:00,60.11,60.22,60.11,60.2,1170358.0,59.2978,59.4063,59.2978,59.3866,1170358.0
2024-04-26 09:30:00,60.16,60.33,60.06,60.31,279012.0,59.3471,59.5148,59.2485,59.4951,279012.0
2024-04-26 09:35:00,60.32,60.32,60.08,60.14,92461.0,59.505,59.505,59.2682,59.3274,92461.0
2024-04-26 09:40:00,60.13,60.21,60.09,60.2,70984.0,59.3175,59.3965,59.2781,59.3866,70984.0
2024-04-26 09:45:00,60.21,60.26,60.15,60.19,64164.0,59.3965,59.4458,59.3373,59.3767,64164.0
2024-04-26 09:50:00,60.18,60.33,60.18,60.25,89343.0,59.3669,59.5148,59.3669,59.4359,89343.0
2024-04-26 09:55:00,60.24,60.31,60.2,60.2,94137.0,59.4261,59.4951,59.3866,59.3866,94137.0
2024-04-26 10:00:00,60.2,60.39,60.2,60.32,93014.0,59.3866,59.574,59.3866,59.505,93014.0
2024-04-26 10:05:00,60.33,60.37,60.27,60.31,56452.0,59.5148,59.5543,59.4557,59.4951,56452.0
2024-04-26 10:10:00,60.31,60.32,60.24,60.3,74968.0,59.4951,59.505,59.4261,59.4852,74968.0
2024-04-26 10:15:00,60.3,60.31,60.14,60.15,94535.0,59.4852,59.4951,59.3274,59.3373,94535.0
2024-04-26 10:20:00,60.14,60.23,60.13,60.17,93404.0,59.3274,59.4162,59.3175,59.357,93404.0
2024-04-26 10:25:00,60.17,60.29,60.16,60.21,72104.0,59.357,59.4754,59.3471,59.3965,72104.0
2024-04-26 10:30:00,60.21,60.22,60.15,60.2,62668.0,59.3965,59.4063,59.3373,59.3866,62668.0
2024-04-26 10:35:00,60.21,60.22,60.17,60.21,45523.0,59.3965,59.4063,59.357,59.3965,45523.0
2024-04-26 10:40:00,60.21,60.24,60.15,60.17,122431.0,59.3965,59.4261,59.3373,59.357,122431.0
2024-04-26 10:45:00,60.16,60.18,60.07,60.08,87753.0,59.3471,59.3669,59.2584,59.2682,87753.0
2024-04-26 10:50:00,60.08,60.16,60.07,60.15,64190.0,59.2682,59.3471,59.2584,59.3373,64190.0
2024-04-26 10:55:00,60.15,60.15,60.04,60.08,84014.0,59.3373,59.3373,59.2288,59.2682,84014.0
2024-04-26 11:00:00,60.07,60.14,60.05,60.12,93756.0,59.2584,59.3274,59.2386,59.3077,93756.0
2024-04-26 11:05:00,60.12,60.13,60.07,60.09,31267.0,59.3077,59.3175,59.2584,59.2781,31267.0
2024-04-26 11:10:00,60.09,60.14,60.07,60.09,71969.0,59.2781,59.3274,59.2584,59.2781,71969.0
2024-04-26 11:15:00,60.1,60.17,60.07,60.16,61153.0,59.288,59.357,59.2584,59.3471,61153.0
2024-04-26 11:20:00,60.16,60.16,60.06,60.08,91525.0,59.3471,59.3471,59.2485,59.2682,91525.0
2024-04-26 11:25:00,60.09,60.13,60.06,60.13,43657.0,59.2781,59.3175,59.2485,59.3175,43657.0
2024-04-26 11:30:00,60.13,60.15,60.09,60.14,73643.0,59.3175,59.3373,59.2781,59.3274,73643.0
2024-04-26 11:35:00,60.14,60.16,60.09,60.12,40646.0,59.3274,59.3471,59.2781,59.3077,40646.0
2024-04-26 11:40:00,60.12,60.16,60.09,60.11,58812.0,59.3077,59.3471,59.2781,59.2978,58812.0
2024-04-26 11:45:00,60.11,60.15,60.1,60.11,34916.0,59.2978,59.3373,59.288,59.2978,34916.0
2024-04-26 11:50:00,60.12,60.14,60.07,60.07,88312.0,59.3077,59.3274,59.2584,59.2584,88312.0
2024-04-26 11:55:00,60.08,60.1,60.02,60.06,113533.0,59.2682,59.288,59.209,59.2485,113533.0
2024-04-26 12:00:00,60.05,60.06,60.0,60.03,80488.0,59.2386,59.2485,59.1893,59.2189,80488.0
2024-04-26 12:05:00,60.03,60.05,60.0,60.03,114796.0,59.2189,59.2386,59.1893,59.2189,114796.0
2024-04-26 12:10:00,60.03,60.04,60.0,60.03,90003.0,59.2189,59.2288,59.1893,59.2189,90003.0
2024-04-26 12:15:00,60.03,60.06,60.02,60.05,86426.0,59.2189,59.2485,59.209,59.2386,86426.0
2024-04-26 12:20:00,60.05,60.07,60.04,60.05,65648.0,59.2386,59.2584,59.2288,59.2386,65648.0
2024-04-26 12:25:00,60.05,60.1,60.05,60.09,92585.0,59.2386,59.288,59.2386,59.2781,92585.0
2024-04-26 12:30:00,60.09,60.13,60.07,60.12,38410.0,59.2781,59.3175,59.2584,59.3077,38410.0
2024-04-26 12:35:00,60.12,60.18,60.11,60.18,35528.0,59.3077,59.3669,59.2978,59.3669,35528.0
2024-04-26 12:40:00,60.18,60.2,60.16,60.17,72694.0,59.3669,59.3866,59.3471,59.357,72694.0
2024-04-26 12:45:00,60.18,60.27,60.16,60.24,169767.0,59.3669,59.4557,59.3471,59.4261,169767.0
2024-04-26 12:50:00,60.25,60.27,60.21,60.26,46833.0,59.4359,59.4557,59.3965,59.4458,46833.0
2024-04-26 12:55:00,60.27,60.29,60.25,60.29,45473.0,59.4557,59.4754,59.4359,59.4754,45473.0
2024-04-26 13:00:00,60.29,60.33,60.26,60.33,42340.0,59.4754,59.5148,59.4458,59.5148,42340.0
2024-04-26 13:05:00,60.33,60.34,60.31,60.33,56657.0,59.5148,59.5247,59.4951,59.5148,56657.0
2024-04-26 13:10:00,60.34,60.38,60.33,60.34,42093.0,59.5247,59.5642,59.5148,59.5247,42093.0
2024-04-26 13:15:00,60.35,60.38,60.34,60.36,50411.0,59.5346,59.5642,59.5247,59.5444,50411.0
2024-04-26 13:20:00,60.36,60.37,60.35,60.36,33870.0,59.5444,59.5543,59.5346,59.5444,33870.0
2024-04-26 13:25:00,60.35,60.37,60.24,60.25,58782.0,59.5346,59.5543,59.4261,59.4359,58782.0
2024-04-26 13:30:00,60.25,60.32,60.24,60.32,48911.0,59.4359,59.505,59.4261,59.505,48911.0
2024-04-26 13:35:00,60.32,60.37,60.31,60.37,47625.0,59.505,59.5543,59.4951,59.5543,47625.0
2024-04-26 13:40:00,60.37,60.39,60.34,60.35,82127.0,59.5543,59.574,59.5247,59.5346,82127.0
2024-04-26 13:45:00,60.35,60.37,60.33,60.37,96759.0,59.5346,59.5543,59.5148,59.5543,96759.0
2024-04-26 13:50:00,60.37,60.38,60.31,60.31,57481.0,59.5543,59.5642,59.4951,59.4951,57481.0
2024-04-26 13:55:00,60.31,60.31,60.26,60.27,51925.0,59.4951,59.4951,59.4458,59.4557,51925.0
2024-04-26 14:00:00,60.27,60.27,60.2,60.21,63744.0,59.4557,59.4557,59.3866,59.3965,63744.0
2024-04-26 14:05:00,60.21,60.27,60.2,60.23,39395.0,59.3965,59.4557,59.3866,59.4162,39395.0
2024-04-26 14:10:00,60.23,60.28,60.23,60.26,60415.0,59.4162,59.4655,59.4162,59.4458,60415.0
2024-04-26 14:15:00,60.25,60.28,60.22,60.24,46502.0,59.4359,59.4655,59.4063,59.4261,46502.0
2024-04-26 14:20:00,60.23,60.26,60.21,60.23,35008.0,59.4162,59.4458,59.3965,59.4162,35008.0
2024-04-26 14:25:00,60.23,60.25,60.21,60.22,65773.0,59.4162,59.4359,59.3965,59.4063,65773.0
2024-04-26 14:30:00,60.22,60.23,60.16,60.17,52020.0,59.4063,59.4162,59.3471,59.357,52020.0
2024-04-26 14:35:00,60.16,60.23,60.16,60.2,60564.0,59.3471,59.4162,59.3471,59.3866,60564.0
2024-04-26 14:40:00,60.2,60.22,60.19,60.21,43172.0,59.3866,59.4063,59.3767,59.3965,43172.0
2024-04-26 14:45:00,60.21,60.24,60.16,60.17,94567.0,59.3965,59.4261,59.3471,59.357,94567.0
2024-04-26 14:50:00,60.18,60.26,60.17,60.23,48723.0,59.3669,59.4458,59.357,59.4162,48723.0
2024-04-26 14:55:00,60.23,60.3,60.21,60.29,52756.0,59.4162,59.4852,59.3965,59.4754,52756.0
2024-04-26 15:00:00,60.29,60.29,60.23,60.25,88785.0,59.4754,59.4754,59.4162,59.4359,88785.0
2024-04-26 15:05:00,60.24,60.25,60.2,60.23,97525.0,59.4261,59.4359,59.3866,59.4162,97525.0
2024-04-26 15:10:00,60.23,60.28,60.22,60.28,62645.0,59.4162,59.4655,59.4063,59.4655,62645.0
2024-04-26 15:15:00,60.29,60.3,60.24,60.25,74587.0,59.4754,59.4852,59.4261,59.4359,74587.0
2024-04-26 15:20:00,60.24,60.29,60.24,60.28,94396.0,59.4261,59.4754,59.4261,59.4655,94396.0
2024-04-26 15:25:00,60.28,60.32,60.26,60.3,124481.0,59.4655,59.505,59.4458,59.4852,124481.0
2024-04-26 15:30:00,60.3,60.3,60.18,60.19,67859.0,59.4852,59.4852,59.3669,59.3767,67859.0
2024-04-26 15:35:00,60.18,60.19,60.13,60.15,108700.0,59.3669,59.3767,59.3175,59.3373,108700.0
2024-04-26 15:40:00,60.15,60.18,60.1,60.13,98633.0,59.3373,59.3669,59.288,59.3175,98633.0
2024-04-26 15:45:00,60.13,60.18,60.12,60.17,105385.0,59.3175,59.3669,59.3077,59.357,105385.0
2024-04-26 15:50:00,60.17,60.17,60.1,60.14,214376.0,59.357,59.357,59.288,59.3274,214376.0
2024-04-26 15:55:00,60.14,60.19,60.08,60.12,532408.0,59.3274,59.3767,59.2682,59.3077,532408.0
2024-04-29 09:30:00,60.18,60.32,60.14,60.23,255770.0,59.3669,59.505,59.3274,59.4162,255770.0
2024-04-29 09:35:00,60.22,60.3,60.18,60.28,55521.0,59.4063,59.4852,59.3669,59.4655,55521.0
2024-04-29 09:40:00,60.29,60.39,60.25,60.37,74671.0,59.4754,59.574,59.4359,59.5543,74671.0
2024-04-29 09:45:00,60.37,60.37,60.22,60.23,107653.0,59.5543,59.5543,59.4063,59.4162,107653.0
2024-04-29 09:50:00,60.22,60.3,60.18,60.3,143891.0,59.4063,59.4852,59.3669,59.4852,143891.0
2024-04-29 09:55:00,60.29,60.31,60.14,60.15,73222.0,59.4754,59.4951,59.3274,59.3373,73222.0
2024-04-29 10:00:00,60.15,60.2,60.14,60.16,92146.0,59.3373,59.3866,59.3274,59.3471,92146.0
2024-04-29 10:05:00,60.17,60.17,60.1,60.1,75741.0,59.357,59.357,59.288,59.288,75741.0
2024-04-29 10:10:00,60.1,60.13,60.06,60.12,123564.0,59.288,59.3175,59.2485,59.3077,123564.0
2024-04-29 10:15:00,60.12,60.17,60.09,60.11,90044.0,59.3077,59.357,59.2781,59.2978,90044.0
2024-04-29 10:20:00,60.11,60.15,60.06,60.08,93160.0,59.2978,59.3373,59.2485,59.2682,93160.0
2024-04-29 10:25:00,60.08,60.15,60.07,60.12,66868.0,59.2682,59.3373,59.2584,59.3077,66868.0
2024-04-29 10:30:00,60.12,60.13,60.06,60.09,64270.0,59.3077,59.3175,59.2485,59.2781,64270.0
2024-04-29 10:35:00,60.09,60.09,60.04,60.05,59274.0,59.2781,59.2781,59.2288,59.2386,59274.0
2024-04-29 10:40:00,60.05,60.06,60.0,60.02,68337.0,59.2386,59.2485,59.1893,59.209,68337.0
2024-04-29 10:45:00,60.02,60.04,59.94,59.97,180333.0,59.209,59.2288,59.1301,59.1597,180333.0
2024-04-29 10:50:00,59.97,60.03,59.96,60.03,110066.0,59.1597,59.2189,59.1498,59.2189,110066.0
2024-04-29 10:55:00,60.03,60.15,60.03,60.13,66795.0,59.2189,59.3373,59.2189,59.3175,66795.0
2024-04-29 11:00:00,60.14,60.14,60.07,60.1,80678.0,59.3274,59.3274,59.2584,59.288,80678.0
2024-04-29 11:05:00,60.11,60.16,60.08,60.11,46298.0,59.2978,59.3471,59.2682,59.2978,46298.0
2024-04-29 11:10:00,60.12,60.12,60.06,60.06,63748.0,59.3077,59.3077,59.2485,59.2485,63748.0
2024-04-29 11:15:00,60.06,60.07,60.01,60.01,106888.0,59.2485,59.2584,59.1992,59.1992,106888.0
2024-04-29 11:20:00,60.02,60.06,60.0,60.04,71802.0,59.209,59.2485,59.1893,59.2288,71802.0
2024-04-29 11:25:00,60.05,60.07,60.0,60.07,89147.0,59.2386,59.2584,59.1893,59.2584,89147.0
2024-04-29 11:30:00,60.07,60.11,60.04,60.04,68237.0,59.2584,59.2978,59.2288,59.2288,68237.0
2024-04-29 11:35:00,60.05,60.09,60.03,60.05,34939.0,59.2386,59.2781,59.2189,59.2386,34939.0
2024-04-29 11:40:00,60.04,60.09,60.04,60.08,38852.0,59.2288,59.2781,59.2288,59.2682,38852.0
2024-04-29 11:45:00,60.08,60.08,60.02,60.03,38679.0,59.2682,59.2682,59.209,59.2189,38679.0
2024-04-29 11:50:00,60.02,60.03,60.0,60.02,55413.0,59.209,59.2189,59.1893,59.209,55413.0
2024-04-29 11:55:00,60.02,60.06,60.01,60.05,49797.0,59.209,59.2485,59.1992,59.2386,49797.0
2024-04-29 12:00:00,60.05,60.08,60.03,60.05,57274.0,59.2386,59.2682,59.2189,59.2386,57274.0
2024-04-29 12:05:00,60.05,60.12,60.05,60.1,47798.0,59.2386,59.3077,59.2386,59.288,47798.0
2024-04-29 12:10:00,60.11,60.12,60.07,60.08,46141.0,59.2978,59.3077,59.2584,59.2682,46141.0
2024-04-29 12:15:00,60.09,60.11,60.06,60.06,39011.0,59.2781,59.2978,59.2485,59.2485,39011.0
2024-04-29 12:20:00,60.07,60.1,60.06,60.08,40288.0,59.2584,59.288,59.2485,59.2682,40288.0
2024-04-29 12:25:00,60.09,60.1,60.04,60.09,43806.0,59.2781,59.288,59.2288,59.2781,43806.0
2024-04-29 12:30:00,60.1,60.12,60.08,60.1,47001.0,59.288,59.3077,59.2682,59.288,47001.0
2024-04-29 12:35:00,60.1,60.11,60.06,60.07,40083.0,59.288,59.2978,59.2485,59.2584,40083.0
2024-04-29 12:40:00,60.07,60.08,60.06,60.07,25097.0,59.2584,59.2682,59.2485,59.2584,25097.0
2024-04-29 12:45:00,60.08,60.11,60.05,60.08,96562.0,59.2682,59.2978,59.2386,59.2682,96562.0
2024-04-29 12:50:00,60.09,60.1,60.07,60.08,39190.0,59.2781,59.288,59.2584,59.2682,39190.0
2024-04-29 12:55:00,60.08,60.09,60.05,60.07,34361.0,59.2682,59.2781,59.2386,59.2584,34361.0
2024-04-29 13:00:00,60.07,60.1,60.06,60.1,37913.0,59.2584,59.288,59.2485,59.288,37913.0
2024-04-29 13:05:00,60.1,60.11,60.06,60.11,42766.0,59.288,59.2978,59.2485,59.2978,42766.0
2024-04-29 13:10:00,60.11,60.12,60.07,60.11,41374.0,59.2978,59.3077,59.2584,59.2978,41374.0
2024-04-29 13:15:00,60.11,60.12,60.09,60.12,34163.0,59.2978,59.3077,59.2781,59.3077,34163.0
2024-04-29 13:20:00,60.12,60.13,60.1,60.13,61483.0,59.3077,59.3175,59.288,59.3175,61483.0
2024-04-29 13:25:00,60.13,60.13,60.1,60.12,47065.0,59.3175,59.3175,59.288,59.3077,47065.0
2024-04-29 13:30:00,60.12,60.15,60.08,60.15,48911.0,59.3077,59.3373,59.2682,59.3373,48911.0
2024-04-29 13:35:00,60.15,60.15,60.11,60.13,53693.0,59.3373,59.3373,59.2978,59.3175,53693.0
2024-04-29 13:40:00,60.13,60.14,60.12,60.14,33245.0,59.3175,59.3274,59.3077,59.3274,33245.0
2024-04-29 13:45:00,60.13,60.14,60.11,60.14,36206.0,59.3175,59.3274,59.2978,59.3274,36206.0
2024-04-29 13:50:00,60.14,60.15,60.13,60.14,31126.0,59.3274,59.3373,59.3175,59.3274,31126.0
2024-04-29 13:55:00,60.14,60.15,60.11,60.13,34573.0,59.3274,59.3373,59.2978,59.3175,34573.0
2024-04-29 14:00:00,60.13,60.16,60.11,60.15,50388.0,59.3175,59.3471,59.2978,59.3373,50388.0
2024-04-29 14:05:00,60.14,60.15,60.11,60.12,52244.0,59.3274,59.3373,59.2978,59.3077,52244.0
2024-04-29 14:10:00,60.13,60.13,60.11,60.11,52975.0,59.3175,59.3175,59.2978,59.2978,52975.0
2024-04-29 14:15:00,60.12,60.14,60.11,60.13,24559.0,59.3077,59.3274,59.2978,59.3175,24559.0
2024-04-29 14:20:00,60.14,60.18,60.13,60.16,134971.0,59.3274,59.3669,59.3175,59.3471,134971.0
2024-04-29 14:25:00,60.16,60.19,60.15,60.19,22608.0,59.3471,59.3767,59.3373,59.3767,22608.0
2024-04-29 14:30:00,60.18,60.19,60.1,60.15,58128.0,59.3669,59.3767,59.288,59.3373,58128.0
2024-04-29 14:35:00,60.15,60.18,60.13,60.18,40582.0,59.3373,59.3669,59.3175,59.3669,40582.0
2024-04-29 14:40:00,60.18,60.2,60.16,60.18,54946.0,59.3669,59.3866,59.3471,59.3669,54946.0
2024-04-29 14:45:00,60.18,60.18,60.15,60.18,42410.0,59.3669,59.3669,59.3373,59.3669,42410.0
2024-04-29 14:50:00,60.18,60.19,60.14,60.18,49250.0,59.3669,59.3767,59.3274,59.3669,49250.0
2024-04-29 14:55:00,60.18,60.22,60.17,60.22,47407.0,59.3669,59.4063,59.357,59.4063,47407.0
2024-04-29 15:00:00,60.22,60.22,60.08,60.09,74465.0,59.4063,59.4063,59.2682,59.2781,74465.0
2024-04-29 15:05:00,60.09,60.1,60.04,60.09,68713.0,59.2781,59.288,59.2288,59.2781,68713.0
2024-04-29 15:10:00,60.09,60.1,60.05,60.07,65655.0,59.2781,59.288,59.2386,59.2584,65655.0
2024-04-29 15:15:00,60.06,60.07,60.04,60.05,55750.0,59.2485,59.2584,59.2288,59.2386,55750.0
2024-04-29 15:20:00,60.05,60.1,60.04,60.09,75322.0,59.2386,59.288,59.2288,59.2781,75322.0
2024-04-29 15:25:00,60.09,60.11,60.04,60.08,88715.0,59.2781,59.2978,59.2288,59.2682,88715.0
2024-04-29 15:30:00,60.08,60.08,60.05,60.07,82874.0,59.2682,59.2682,59.2386,59.2584,82874.0
2024-04-29 15:35:00,60.07,60.09,60.04,60.05,167268.0,59.2584,59.2781,59.2288,59.2386,167268.0
2024-04-29 15:40:00,60.05,60.07,60.04,60.05,126049.0,59.2386,59.2584,59.2288,59.2386,126049.0
2024-04-29 15:45:00,60.05,60.09,60.05,60.08,134560.0,59.2386,59.2781,59.2386,59.2682,134560.0
2024-04-29 15:50:00,60.08,60.16,60.07,60.16,216705.0,59.2682,59.3471,59.2584,59.3471,216705.0
2024-04-29 15:55:00,60.16,60.24,60.15,60.24,661954.0,59.3471,59.4261,59.3373,59.4261,661954.0
2024-04-30 09:30:00,60.2,60.3,60.08,60.12,230912.0,59.3866,59.4852,59.2682,59.3077,230912.0
2024-04-30 09:35:00,60.11,60.14,59.99,60.0,113893.0,59.2978,59.3274,59.1794,59.1893,113893.0
2024-04-30 09:40:00,60.0,60.01,59.82,59.82,75429.0,59.1893,59.1992,59.0117,59.0117,75429.0
2024-04-30 09:45:00,59.82,59.83,59.62,59.63,120180.0,59.0117,59.0216,58.8144,58.8243,120180.0
2024-04-30 09:50:00,59.63,59.65,59.49,59.51,105919.0,58.8243,58.844,58.6862,58.7059,105919.0
2024-04-30 09:55:00,59.5,59.57,59.42,59.42,134434.0,58.6961,58.7651,58.6171,58.6171,134434.0
2024-04-30 10:00:00,59.43,59.48,59.32,59.46,234925.0,58.627,58.6763,58.5185,58.6566,234925.0
2024-04-30 10:05:00,59.45,59.5,59.33,59.35,161267.0,58.6467,58.6961,58.5284,58.5481,161267.0
2024-04-30 10:10:00,59.36,59.42,59.32,59.35,114776.0,58.558,58.6171,58.5185,58.5481,114776.0
2024-04-30 10:15:00,59.35,59.47,59.3,59.4,92754.0,58.5481,58.6665,58.4988,58.5974,92754.0
2024-04-30 10:20:00,59.4,59.45,59.39,59.42,81032.0,58.5974,58.6467,58.5875,58.6171,81032.0
2024-04-30 10:25:00,59.43,59.45,59.36,59.37,82465.0,58.627,58.6467,58.558,58.5678,82465.0
2024-04-30 10:30:00,59.37,59.38,59.26,59.26,111639.0,58.5678,58.5777,58.4593,58.4593,111639.0
2024-04-30 10:35:00,59.26,59.26,59.16,59.18,126320.0,58.4593,58.4593,58.3607,58.3804,126320.0
2024-04-30 10:40:00,59.18,59.25,59.17,59.21,118431.0,58.3804,58.4494,58.3705,58.41,118431.0
2024-04-30 10:45:00,59.22,59.32,59.2,59.22,95656.0,58.4198,58.5185,58.4001,58.4198,95656.0
2024-04-30 10:50:00,59.22,59.26,59.17,59.23,144377.0,58.4198,58.4593,58.3705,58.4297,144377.0
2024-04-30 10:55:00,59.22,59.39,59.2,59.36,267384.0,58.4198,58.5875,58.4001,58.558,267384.0
2024-04-30 11:00:00,59.36,59.49,59.32,59.47,141197.0,58.558,58.6862,58.5185,58.6665,141197.0
2024-04-30 11:05:00,59.47,59.48,59.36,59.4,116362.0,58.6665,58.6763,58.558,58.5974,116362.0
2024-04-30 11:10:00,59.4,59.45,59.37,59.44,263429.0,58.5974,58.6467,58.5678,58.6369,263429.0
2024-04-30 11:15:00,59.44,59.51,59.42,59.45,61278.0,58.6369,58.7059,58.6171,58.6467,61278.0
2024-04-30 11:20:00,59.46,59.47,59.42,59.43,40636.0,58.6566,58.6665,58.6171,58.627,40636.0
2024-04-30 11:25:00,59.43,59.46,59.35,59.37,58717.0,58.627,58.6566,58.5481,58.5678,58717.0
2024-04-30 11:30:00,59.37,59.38,59.24,59.25,76246.0,58.5678,58.5777,58.4396,58.4494,76246.0
2024-04-30 11:35:00,59.25,59.28,59.16,59.17,76372.0,58.4494,58.479,58.3607,58.3705,76372.0
2024-04-30 11:40:00,59.17,59.25,59.16,59.23,90610.0,58.3705,58.4494,58.3607,58.4297,90610.0
2024-04-30 11:45:00,59.24,59.36,59.23,59.35,53324.0,58.4396,58.558,58.4297,58.5481,53324.0
2024-04-30 11:50:00,59.35,59.39,59.32,59.39,79501.0,58.5481,58.5875,58.5185,58.5875,79501.0
2024-04-30 11:55:00,59.39,59.44,59.36,59.4,57872.0,58.5875,58.6369,58.558,58.5974,57872.0
2024-04-30 12:00:00,59.39,59.49,59.39,59.46,50493.0,58.5875,58.6862,58.5875,58.6566,50493.0
2024-04-30 12:05:00,59.46,59.5,59.44,59.44,119813.0,58.6566,58.6961,58.6369,58.6369,119813.0
2024-04-30 12:10:00,59.44,59.48,59.38,59.39,74851.0,58.6369,58.6763,58.5777,58.5875,74851.0
2024-04-30 12:15:00,59.38,59.39,59.34,59.39,59971.0,58.5777,58.5875,58.5382,58.5875,59971.0
2024-04-30 12:20:00,59.39,59.44,59.36,59.43,68259.0,58.5875,58.6369,58.558,58.627,68259.0
2024-04-30 12:25:00,59.42,59.43,59.35,59.38,52448.0,58.6171,58.627,58.5481,58.5777,52448.0
2024-04-30 12:30:00,59.38,59.38,59.25,59.27,55894.0,58.5777,58.5777,58.4494,58.4692,55894.0
2024-04-30 12:35:00,59.28,59.3,59.25,59.28,35984.0,58.479,58.4988,58.4494,58.479,35984.0
2024-04-30 12:40:00,59.26,59.34,59.26,59.33,82366.0,58.4593,58.5382,58.4593,58.5284,82366.0
2024-04-30 12:45:00,59.33,59.39,59.31,59.31,62391.0,58.5284,58.5875,58.5086,58.5086,62391.0
2024-04-30 12:50:00,59.31,59.34,59.31,59.32,37994.0,58.5086,58.5382,58.5086,58.5185,37994.0
2024-04-30 12:55:00,59.32,59.36,59.3,59.34,27918.0,58.5185,58.558,58.4988,58.5382,27918.0
2024-04-30 13:00:00,59.34,59.35,59.3,59.33,32891.0,58.5382,58.5481,58.4988,58.5284,32891.0
2024-04-30 13:05:00,59.32,59.32,59.25,59.27,50402.0,58.5185,58.5185,58.4494,58.4692,50402.0
2024-04-30 13:10:00,59.27,59.29,59.25,59.28,34249.0,58.4692,58.4889,58.4494,58.479,34249.0
2024-04-30 13:15:00,59.28,59.29,59.22,59.27,242238.0,58.479,58.4889,58.4198,58.4692,242238.0
2024-04-30 13:20:00,59.27,59.36,59.26,59.33,61714.0,58.4692,58.558,58.4593,58.5284,61714.0
2024-04-30 13:25:00,59.33,59.38,59.31,59.33,26611.0,58.5284,58.5777,58.5086,58.5284,26611.0
2024-04-30 13:30:00,59.33,59.36,59.32,59.35,33871.0,58.5284,58.558,58.5185,58.5481,33871.0
2024-04-30 13:35:00,59.34,59.37,59.3,59.33,48285.0,58.5382,58.5678,58.4988,58.5284,48285.0
2024-04-30 13:40:00,59.34,59.36,59.29,59.29,67062.0,58.5382,58.558,58.4889,58.4889,67062.0
2024-04-30 13:45:00,59.28,59.32,59.26,59.3,42840.0,58.479,58.5185,58.4593,58.4988,42840.0
2024-04-30 13:50:00,59.3,59.3,59.22,59.23,180898.0,58.4988,58.4988,58.4198,58.4297,180898.0
2024-04-30 13:55:00,59.23,59.27,59.21,59.25,61352.0,58.4297,58.4692,58.41,58.4494,61352.0
2024-04-30 14:00:00,59.25,59.41,59.25,59.39,70494.0,58.4494,58.6073,58.4494,58.5875,70494.0
2024-04-30 14:05:00,59.39,59.39,59.36,59.37,47073.0,58.5875,58.5875,58.558,58.5678,47073.0
2024-04-30 14:10:00,59.36,59.4,59.33,59.4,41186.0,58.558,58.5974,58.5284,58.5974,41186.0
2024-04-30 14:15:00,59.39,59.41,59.33,59.34,83422.0,58.5875,58.6073,58.5284,58.5382,83422.0
2024-04-30 14:20:00,59.34,59.4,59.3,59.33,303952.0,58.5382,58.5974,58.4988,58.5284,303952.0
2024-04-30 14:25:00,59.33,59.37,59.29,59.33,52706.0,58.5284,58.5678,58.4889,58.5284,52706.0
2024-04-30 14:30:00,59.33,59.41,59.32,59.4,72674.0,58.5284,58.6073,58.5185,58.5974,72674.0
2024-04-30 14:35:00,59.4,59.44,59.39,59.42,56552.0,58.5974,58.6369,58.5875,58.6171,56552.0
2024-04-30 14:40:00,59.42,59.44,59.4,59.42,31204.0,58.6171,58.6369,58.5974,58.6171,31204.0
2024-04-30 14:45:00,59.41,59.42,59.37,59.38,44186.0,58.6073,58.6171,58.5678,58.5777,44186.0
2024-04-30 14:50:00,59.37,59.37,59.32,59.34,52377.0,58.5678,58.5678,58.5185,58.5382,52377.0
2024-04-30 14:55:00,59.35,59.37,59.31,59.36,55410.0,58.5481,58.5678,58.5086,58.558,55410.0
2024-04-30 15:00:00,59.36,59.44,59.35,59.44,57873.0,58.558,58.6369,58.5481,58.6369,57873.0
2024-04-30 15:05:00,59.44,59.44,59.39,59.42,71319.0,58.6369,58.6369,58.5875,58.6171,71319.0
2024-04-30 15:10:00,59.41,59.47,59.41,59.46,49173.0,58.6073,58.6665,58.6073,58.6566,49173.0
2024-04-30 15:15:00,59.46,59.46,59.37,59.38,173756.0,58.6566,58.6566,58.5678,58.5777,173756.0
2024-04-30 15:20:00,59.38,59.41,59.37,59.37,84143.0,58.5777,58.6073,58.5678,58.5678,84143.0
2024-04-30 15:25:00,59.38,59.45,59.38,59.42,94802.0,58.5777,58.6467,58.5777,58.6171,94802.0
2024-04-30 15:30:00,59.42,59.44,59.4,59.43,104707.0,58.6171,58.6369,58.5974,58.627,104707.0
2024-04-30 15:35:00,59.42,59.44,59.37,59.38,114543.0,58.6171,58.6369,58.5678,58.5777,114543.0
2024-04-30 15:40:00,59.38,59.48,59.37,59.45,123439.0,58.5777,58.6763,58.5678,58.6467,123439.0
2024-04-30 15:45:00,59.45,59.5,59.4,59.46,206183.0,58.6467,58.6961,58.5974,58.6566,206183.0
2024-04-30 15:50:00,59.46,59.48,59.37,59.4,285361.0,58.6566,58.6763,58.5678,58.5974,285361.0
2024-04-30 15:55:00,59.4,59.44,59.32,59.33,904161.0,58.5974,58.6369,58.5185,58.5284,904161.0
2024-05-01 09:30:00,59.31,59.41,59.16,59.17,242937.0,58.5086,58.6073,58.3607,58.3705,242937.0
2024-05-01 09:35:00,59.18,59.2,59.02,59.04,262578.0,58.3804,58.4001,58.2225,58.2423,262578.0
2024-05-01 09:40:00,59.04,59.05,58.78,58.8,366604.0,58.2423,58.2521,57.9858,58.0055,366604.0
2024-05-01 09:45:00,58.8,58.96,58.77,58.93,166353.0,58.0055,58.1634,57.9759,58.1338,166353.0
2024-05-01 09:50:00,58.93,58.96,58.8,58.84,84527.0,58.1338,58.1634,58.0055,58.045,84527.0
2024-05-01 09:55:00,58.83,58.85,58.72,58.73,158897.0,58.0351,58.0548,57.9266,57.9365,158897.0
2024-05-01 10:00:00,58.73,58.88,58.73,58.85,123050.0,57.9365,58.0844,57.9365,58.0548,123050.0
2024-05-01 10:05:00,58.85,58.96,58.84,58.96,224877.0,58.0548,58.1634,58.045,58.1634,224877.0
2024-05-01 10:10:00,58.96,59.0,58.89,59.0,116277.0,58.1634,58.2028,58.0943,58.2028,116277.0
2024-05-01 10:15:00,59.0,59.02,58.9,58.96,74821.0,58.2028,58.2225,58.1042,58.1634,74821.0
2024-05-01 10:20:00,58.96,59.08,58.95,58.98,91053.0,58.1634,58.2817,58.1535,58.1831,91053.0
2024-05-01 10:25:00,58.99,59.12,58.98,59.05,306436.0,58.1929,58.3212,58.1831,58.2521,306436.0
2024-05-01 10:30:00,59.05,59.08,59.02,59.04,131608.0,58.2521,58.2817,58.2225,58.2423,131608.0
2024-05-01 10:35:00,59.04,59.08,59.0,59.05,116455.0,58.2423,58.2817,58.2028,58.2521,116455.0
2024-05-01 10:40:00,59.05,59.1,59.02,59.1,52988.0,58.2521,58.3015,58.2225,58.3015,52988.0
2024-05-01 10:45:00,59.1,59.13,59.07,59.08,113810.0,58.3015,58.3311,58.2719,58.2817,113810.0
2024-05-01 10:50:00,59.08,59.11,59.07,59.1,122487.0,58.2817,58.3113,58.2719,58.3015,122487.0
2024-05-01 10:55:00,59.1,59.11,59.08,59.11,70825.0,58.3015,58.3113,58.2817,58.3113,70825.0
2024-05-01 11:00:00,59.11,59.11,59.06,59.07,81423.0,58.3113,58.3113,58.262,58.2719,81423.0
2024-05-01 11:05:00,59.06,59.08,59.04,59.04,61561.0,58.262,58.2817,58.2423,58.2423,61561.0
2024-05-01 11:10:00,59.05,59.05,58.99,59.0,68652.0,58.2521,58.2521,58.1929,58.2028,68652.0
2024-05-01 11:15:00,59.01,59.09,59.0,59.08,69473.0,58.2127,58.2916,58.2028,58.2817,69473.0
2024-05-01 11:20:00,59.07,59.11,59.07,59.1,79091.0,58.2719,58.3113,58.2719,58.3015,79091.0
2024-05-01 11:25:00,59.11,59.16,59.08,59.14,283114.0,58.3113,58.3607,58.2817,58.3409,283114.0
2024-05-01 11:30:00,59.15,59.19,59.07,59.11,144071.0,58.3508,58.3902,58.2719,58.3113,144071.0
2024-05-01 11:35:00,59.11,59.12,59.08,59.09,114519.0,58.3113,58.3212,58.2817,58.2916,114519.0
2024-05-01 11:40:00,59.09,59.11,59.07,59.09,124347.0,58.2916,58.3113,58.2719,58.2916,124347.0
2024-05-01 11:45:00,59.1,59.11,59.08,59.08,259323.0,58.3015,58.3113,58.2817,58.2817,259323.0
2024-05-01 11:50:00,59.08,59.12,59.07,59.08,100843.0,58.2817,58.3212,58.2719,58.2817,100843.0
2024-05-01 11:55:00,59.09,59.11,59.06,59.07,49397.0,58.2916,58.3113,58.262,58.2719,49397.0
2024-05-01 12:00:00,59.07,59.12,59.06,59.11,86163.0,58.2719,58.3212,58.262,58.3113,86163.0
2024-05-01 12:05:00,59.11,59.16,59.1,59.16,84724.0,58.3113,58.3607,58.3015,58.3607,84724.0
2024-05-01 12:10:00,59.16,59.2,59.12,59.2,78774.0,58.3607,58.4001,58.3212,58.4001,78774.0
2024-05-01 12:15:00,59.2,59.2,59.12,59.13,101800.0,58.4001,58.4001,58.3212,58.3311,101800.0
2024-05-01 12:20:00,59.13,59.17,59.12,59.13,101727.0,58.3311,58.3705,58.3212,58.3311,101727.0
2024-05-01 12:25:00,59.13,59.15,59.09,59.14,255055.0,58.3311,58.3508,58.2916,58.3409,255055.0
2024-05-01 12:30:00,59.14,59.16,59.11,59.15,62987.0,58.3409,58.3607,58.3113,58.3508,62987.0
2024-05-01 12:35:00,59.15,59.17,59.07,59.09,88494.0,58.3508,58.3705,58.2719,58.2916,88494.0
2024-05-01 12:40:00,59.09,59.13,59.08,59.11,51457.0,58.2916,58.3311,58.2817,58.3113,51457.0
2024-05-01 12:45:00,59.12,59.12,59.1,59.11,64169.0,58.3212,58.3212,58.3015,58.3113,64169.0
2024-05-01 12:50:00,59.11,59.12,59.09,59.11,72879.0,58.3113,58.3212,58.2916,58.3113,72879.0
2024-05-01 12:55:00,59.11,59.13,59.09,59.1,56134.0,58.3113,58.3311,58.2916,58.3015,56134.0
2024-05-01 13:00:00,59.1,59.12,59.09,59.11,77780.0,58.3015,58.3212,58.2916,58.3113,77780.0
2024-05-01 13:05:00,59.1,59.12,59.09,59.09,58187.0,58.3015,58.3212,58.2916,58.2916,58187.0
2024-05-01 13:10:00,59.09,59.1,59.06,59.1,54352.0,58.2916,58.3015,58.262,58.3015,54352.0
2024-05-01 13:15:00,59.1,59.2,59.09,59.17,99398.0,58.3015,58.4001,58.2916,58.3705,99398.0
2024-05-01 13:20:00,59.17,59.2,59.14,59.19,84920.0,58.3705,58.4001,58.3409,58.3902,84920.0
2024-05-01 13:25:00,59.19,59.23,59.18,59.19,112580.0,58.3902,58.4297,58.3804,58.3902,112580.0
2024-05-01 13:30:00,59.2,59.24,59.17,59.19,79000.0,58.4001,58.4396,58.3705,58.3902,79000.0
2024-05-01 13:35:00,59.2,59.21,59.15,59.16,42697.0,58.4001,58.41,58.3508,58.3607,42697.0
2024-05-01 13:40:00,59.16,59.17,59.11,59.11,61282.0,58.3607,58.3705,58.3113,58.3113,61282.0
2024-05-01 13:45:00,59.12,59.13,59.06,59.08,63502.0,58.3212,58.3311,58.262,58.2817,63502.0
2024-05-01 13:50:00,59.08,59.09,59.06,59.07,171092.0,58.2817,58.2916,58.262,58.2719,171092.0
2024-05-01 13:55:00,59.07,59.11,59.03,59.1,259873.0,58.2719,58.3113,58.2324,58.3015,259873.0
2024-05-01 14:00:00,59.11,59.18,59.09,59.13,136480.0,58.3113,58.3804,58.2916,58.3311,136480.0
2024-05-01 14:05:00,59.12,59.13,59.05,59.07,51823.0,58.3212,58.3311,58.2521,58.2719,51823.0
2024-05-01 14:10:00,59.06,59.09,59.05,59.08,94287.0,58.262,58.2916,58.2521,58.2817,94287.0
2024-05-01 14:15:00,59.08,59.14,59.07,59.11,53072.0,58.2817,58.3409,58.2719,58.3113,53072.0
2024-05-01 14:20:00,59.1,59.11,59.08,59.11,47721.0,58.3015,58.3113,58.2817,58.3113,47721.0
2024-05-01 14:25:00,59.11,59.15,59.1,59.14,59721.0,58.3113,58.3508,58.3015,58.3409,59721.0
2024-05-01 14:30:00,59.14,59.14,59.06,59.13,85610.0,58.3409,58.3409,58.262,58.3311,85610.0
2024-05-01 14:35:00,59.12,59.19,59.07,59.17,96224.0,58.3212,58.3902,58.2719,58.3705,96224.0
2024-05-01 14:40:00,59.16,59.24,59.14,59.21,98180.0,58.3607,58.4396,58.3409,58.41,98180.0
2024-05-01 14:45:00,59.2,59.27,59.19,59.21,290804.0,58.4001,58.4692,58.3902,58.41,290804.0
2024-05-01 14:50:00,59.22,59.26,59.19,59.23,102363.0,58.4198,58.4593,58.3902,58.4297,102363.0
2024-05-01 14:55:00,59.23,59.24,59.14,59.17,76089.0,58.4297,58.4396,58.3409,58.3705,76089.0
2024-05-01 15:00:00,59.17,59.17,59.08,59.09,114325.0,58.3705,58.3705,58.2817,58.2916,114325.0
2024-05-01 15:05:00,59.09,59.17,59.08,59.13,109185.0,58.2916,58.3705,58.2817,58.3311,109185.0
2024-05-01 15:10:00,59.13,59.18,59.1,59.14,112364.0,58.3311,58.3804,58.3015,58.3409,112364.0
2024-05-01 15:15:00,59.16,59.19,59.13,59.14,87384.0,58.3607,58.3902,58.3311,58.3409,87384.0
2024-05-01 15:20:00,59.15,59.18,59.09,59.18,322883.0,58.3508,58.3804,58.2916,58.3804,322883.0
2024-05-01 15:25:00,59.19,59.2,59.09,59.11,265124.0,58.3902,58.4001,58.2916,58.3113,265124.0
2024-05-01 15:30:00,59.12,59.13,58.97,58.98,308172.0,58.3212,58.3311,58.1732,58.1831,308172.0
2024-05-01 15:35:00,58.98,58.99,58.89,58.94,376413.0,58.1831,58.1929,58.0943,58.1436,376413.0
2024-05-01 15:40:00,58.94,58.99,58.92,58.97,174386.0,58.1436,58.1929,58.1239,58.1732,174386.0
2024-05-01 15:45:00,58.97,59.03,58.92,58.98,199947.0,58.1732,58.2324,58.1239,58.1831,199947.0
2024-05-01 15:50:00,58.97,58.99,58.83,58.85,321680.0,58.1732,58.1929,58.0351,58.0548,321680.0
2024-05-01 15:55:00,58.85,58.87,58.78,58.84,926842.0,58.0548,58.0746,57.9858,58.045,926842.0
2024-05-02 09:30:00,58.94,59.03,58.58,58.58,333792.0,58.1436,58.2324,57.7885,57.7885,333792.0
2024-05-02 09:35:00,58.59,58.9,58.58,58.89,125602.0,57.7984,58.1042,57.7885,58.0943,125602.0
2024-05-02 09:40:00,58.88,58.99,58.86,58.9,94247.0,58.0844,58.1929,58.0647,58.1042,94247.0
2024-05-02 09:45:00,58.9,59.1,58.89,59.09,111424.0,58.1042,58.3015,58.0943,58.2916,111424.0
2024-05-02 09:50:00,59.08,59.12,59.02,59.04,100212.0,58.2817,58.3212,58.2225,58.2423,100212.0
2024-05-02 09:55:00,59.03,59.14,59.02,59.12,146112.0,58.2324,58.3409,58.2225,58.3212,146112.0
2024-05-02 10:00:00,59.13,59.27,59.05,59.22,176503.0,58.3311,58.4692,58.2521,58.4198,176503.0
2024-05-02 10:05:00,59.22,59.37,59.2,59.26,150803.0,58.4198,58.5678,58.4001,58.4593,150803.0
2024-05-02 10:10:00,59.27,59.47,59.25,59.42,129965.0,58.4692,58.6665,58.4494,58.6171,129965.0
2024-05-02 10:15:00,59.43,59.51,59.41,59.51,194507.0,58.627,58.7059,58.6073,58.7059,194507.0
2024-05-02 10:20:00,59.51,59.56,59.47,59.56,216067.0,58.7059,58.7552,58.6665,58.7552,216067.0
2024-05-02 10:25:00,59.55,59.57,59.47,59.5,167011.0,58.7454,58.7651,58.6665,58.6961,167011.0
2024-05-02 10:30:00,59.5,59.64,59.49,59.64,108626.0,58.6961,58.8342,58.6862,58.8342,108626.0
2024-05-02 10:35:00,59.64,59.67,59.61,59.63,135691.0,58.8342,58.8638,58.8046,58.8243,135691.0
2024-05-02 10:40:00,59.64,59.65,59.58,59.63,119461.0,58.8342,58.844,58.775,58.8243,119461.0
2024-05-02 10:45:00,59.63,59.69,59.58,59.69,137137.0,58.8243,58.8835,58.775,58.8835,137137.0
2024-05-02 10:50:00,59.69,59.7,59.5,59.61,209968.0,58.8835,58.8934,58.6961,58.8046,209968.0
2024-05-02 10:55:00,59.61,59.61,59.54,59.54,100243.0,58.8046,58.8046,58.7355,58.7355,100243.0
2024-05-02 11:00:00,59.54,59.58,59.51,59.54,97175.0,58.7355,58.775,58.7059,58.7355,97175.0
2024-05-02 11:05:00,59.54,59.61,59.51,59.6,326202.0,58.7355,58.8046,58.7059,58.7947,326202.0
2024-05-02 11:10:00,59.6,59.6,59.45,59.47,77653.0,58.7947,58.7947,58.6467,58.6665,77653.0
2024-05-02 11:15:00,59.47,59.49,59.4,59.43,86080.0,58.6665,58.6862,58.5974,58.627,86080.0
2024-05-02 11:20:00,59.42,59.5,59.39,59.5,56483.0,58.6171,58.6961,58.5875,58.6961,56483.0
2024-05-02 11:25:00,59.5,59.5,59.42,59.48,62035.0,58.6961,58.6961,58.6171,58.6763,62035.0
2024-05-02 11:30:00,59.48,59.48,59.39,59.4,93869.0,58.6763,58.6763,58.5875,58.5974,93869.0
2024-05-02 11:35:00,59.39,59.48,59.36,59.46,54667.0,58.5875,58.6763,58.558,58.6566,54667.0
2024-05-02 11:40:00,59.47,59.51,59.41,59.49,65307.0,58.6665,58.7059,58.6073,58.6862,65307.0
2024-05-02 11:45:00,59.48,59.49,59.45,59.48,57209.0,58.6763,58.6862,58.6467,58.6763,57209.0
2024-05-02 11:50:00,59.48,59.52,59.47,59.52,57866.0,58.6763,58.7158,58.6665,58.7158,57866.0
2024-05-02 11:55:00,59.52,59.59,59.49,59.53,61365.0,58.7158,58.7848,58.6862,58.7257,61365.0
2024-05-02 12:00:00,59.52,59.55,59.51,59.54,47555.0,58.7158,58.7454,58.7059,58.7355,47555.0
2024-05-02 12:05:00,59.54,59.56,59.5,59.51,119609.0,58.7355,58.7552,58.6961,58.7059,119609.0
2024-05-02 12:10:00,59.52,59.52,59.44,59.46,70816.0,58.7158,58.7158,58.6369,58.6566,70816.0
2024-05-02 12:15:00,59.46,59.5,59.45,59.48,35007.0,58.6566,58.6961,58.6467,58.6763,35007.0
2024-05-02 12:20:00,59.48,59.49,59.46,59.48,65804.0,58.6763,58.6862,58.6566,58.6763,65804.0
2024-05-02 12:25:00,59.48,59.57,59.47,59.57,62699.0,58.6763,58.7651,58.6665,58.7651,62699.0
2024-05-02 12:30:00,59.57,59.57,59.48,59.49,89587.0,58.7651,58.7651,58.6763,58.6862,89587.0
2024-05-02 12:35:00,59.48,59.58,59.48,59.58,57064.0,58.6763,58.775,58.6763,58.775,57064.0
2024-05-02 12:40:00,59.57,59.6,59.55,59.59,62217.0,58.7651,58.7947,58.7454,58.7848,62217.0
2024-05-02 12:45:00,59.59,59.6,59.56,59.57,68516.0,58.7848,58.7947,58.7552,58.7651,68516.0
2024-05-02 12:50:00,59.56,59.59,59.55,59.58,44720.0,58.7552,58.7848,58.7454,58.775,44720.0
2024-05-02 12:55:00,59.57,59.58,59.53,59.55,89572.0,58.7651,58.775,58.7257,58.7454,89572.0
2024-05-02 13:00:00,59.55,59.56,59.53,59.54,50245.0,58.7454,58.7552,58.7257,58.7355,50245.0
2024-05-02 13:05:00,59.54,59.6,59.54,59.59,54504.0,58.7355,58.7947,58.7355,58.7848,54504.0
2024-05-02 13:10:00,59.6,59.72,59.58,59.7,100891.0,58.7947,58.9131,58.775,58.8934,100891.0
2024-05-02 13:15:00,59.7,59.71,59.65,59.66,74878.0,58.8934,58.9032,58.844,58.8539,74878.0
2024-05-02 13:20:00,59.66,59.7,59.66,59.69,49275.0,58.8539,58.8934,58.8539,58.8835,49275.0
2024-05-02 13:25:00,59.69,59.7,59.64,59.65,64029.0,58.8835,58.8934,58.8342,58.844,64029.0
2024-05-02 13:30:00,59.66,59.7,59.65,59.65,59000.0,58.8539,58.8934,58.844,58.844,59000.0
2024-05-02 13:35:00,59.66,59.67,59.6,59.65,76024.0,58.8539,58.8638,58.7947,58.844,76024.0
2024-05-02 13:40:00,59.65,59.7,59.64,59.68,45488.0,58.844,58.8934,58.8342,58.8736,45488.0
2024-05-02 13:45:00,59.68,59.7,59.65,59.66,44310.0,58.8736,58.8934,58.844,58.8539,44310.0
2024-05-02 13:50:00,59.67,59.7,59.65,59.67,92146.0,58.8638,58.8934,58.844,58.8638,92146.0
2024-05-02 13:55:00,59.67,59.7,59.65,59.69,54765.0,58.8638,58.8934,58.844,58.8835,54765.0
2024-05-02 14:00:00,59.69,59.72,59.67,59.72,64396.0,58.8835,58.9131,58.8638,58.9131,64396.0
2024-05-02 14:05:00,59.71,59.74,59.69,59.73,73573.0,58.9032,58.9328,58.8835,58.923,73573.0
2024-05-02 14:10:00,59.73,59.78,59.7,59.73,132954.0,58.923,58.9723,58.8934,58.923,132954.0
2024-05-02 14:15:00,59.73,59.74,59.7,59.73,49186.0,58.923,58.9328,58.8934,58.923,49186.0
2024-05-02 14:20:00,59.73,59.74,59.68,59.7,63023.0,58.923,58.9328,58.8736,58.8934,63023.0
2024-05-02 14:25:00,59.7,59.74,59.69,59.72,67639.0,58.8934,58.9328,58.8835,58.9131,67639.0
2024-05-02 14:30:00,59.72,59.78,59.7,59.77,67291.0,58.9131,58.9723,58.8934,58.9624,67291.0
2024-05-02 14:35:00,59.77,59.8,59.76,59.77,72430.0,58.9624,58.992,58.9525,58.9624,72430.0
2024-05-02 14:40:00,59.77,59.8,59.76,59.77,79804.0,58.9624,58.992,58.9525,58.9624,79804.0
2024-05-02 14:45:00,59.78,59.8,59.75,59.8,105589.0,58.9723,58.992,58.9427,58.992,105589.0
2024-05-02 14:50:00,59.8,59.88,59.78,59.85,88255.0,58.992,59.0709,58.9723,59.0413,88255.0
2024-05-02 14:55:00,59.85,59.89,59.84,59.87,73071.0,59.0413,59.0808,59.0315,59.0611,73071.0
2024-05-02 15:00:00,59.86,59.88,59.81,59.84,88471.0,59.0512,59.0709,59.0019,59.0315,88471.0
2024-05-02 15:05:00,59.85,59.85,59.81,59.84,94568.0,59.0413,59.0413,59.0019,59.0315,94568.0
2024-05-02 15:10:00,59.84,59.86,59.77,59.8,113080.0,59.0315,59.0512,58.9624,58.992,113080.0
2024-05-02 15:15:00,59.8,59.85,59.79,59.8,98099.0,58.992,59.0413,58.9821,58.992,98099.0
2024-05-02 15:20:00,59.8,59.87,59.79,59.85,81132.0,58.992,59.0611,58.9821,59.0413,81132.0
2024-05-02 15:25:00,59.85,59.85,59.78,59.79,94481.0,59.0413,59.0413,58.9723,58.9821,94481.0
2024-05-02 15:30:00,59.79,59.79,59.71,59.72,121272.0,58.9821,58.9821,58.9032,58.9131,121272.0
2024-05-02 15:35:00,59.72,59.72,59.66,59.71,119032.0,58.9131,58.9131,58.8539,58.9032,119032.0
2024-05-02 15:40:00,59.71,59.75,59.69,59.72,129541.0,58.9032,58.9427,58.8835,58.9131,129541.0
2024-05-02 15:45:00,59.72,59.79,59.69,59.75,191691.0,58.9131,58.9821,58.8835,58.9427,191691.0
2024-05-02 15:50:00,59.74,59.76,59.7,59.72,319672.0,58.9328,58.9525,58.8934,58.9131,319672.0
2024-05-02 15:55:00,59.72,59.76,59.66,59.71,965636.0,58.9131,58.9525,58.8539,58.9032,965636.0
2024-05-03 09:30:00,59.62,59.62,59.36,59.43,332487.0,58.8144,58.8144,58.558,58.627,332487.0
2024-05-03 09:35:00,59.43,59.47,59.2,59.32,143920.0,58.627,58.6665,58.4001,58.5185,143920.0
2024-05-03 09:40:00,59.3,59.53,59.29,59.52,76504.0,58.4988,58.7257,58.4889,58.7158,76504.0
2024-05-03 09:45:00,59.51,59.53,59.33,59.35,133369.0,58.7059,58.7257,58.5284,58.5481,133369.0
2024-05-03 09:50:00,59.34,59.36,59.24,59.25,170692.0,58.5382,58.558,58.4396,58.4494,170692.0
2024-05-03 09:55:00,59.25,59.28,59.17,59.18,154121.0,58.4494,58.479,58.3705,58.3804,154121.0
2024-05-03 10:00:00,59.19,59.37,59.14,59.34,214736.0,58.3902,58.5678,58.3409,58.5382,214736.0
2024-05-03 10:05:00,59.34,59.39,59.3,59.33,85938.0,58.5382,58.5875,58.4988,58.5284,85938.0
2024-05-03 10:10:00,59.32,59.36,59.26,59.36,55620.0,58.5185,58.558,58.4593,58.558,55620.0
2024-05-03 10:15:00,59.36,59.38,59.27,59.34,95382.0,58.558,58.5777,58.4692,58.5382,95382.0
2024-05-03 10:20:00,59.35,59.36,59.23,59.29,87707.0,58.5481,58.558,58.4297,58.4889,87707.0
2024-05-03 10:25:00,59.28,59.33,59.19,59.31,85445.0,58.479,58.5284,58.3902,58.5086,85445.0
2024-05-03 10:30:00,59.3,59.33,59.23,59.25,84366.0,58.4988,58.5284,58.4297,58.4494,84366.0
2024-05-03 10:35:00,59.25,59.29,59.22,59.25,94182.0,58.4494,58.4889,58.4198,58.4494,94182.0
2024-05-03 10:40:00,59.26,59.28,59.21,59.28,87516.0,58.4593,58.479,58.41,58.479,87516.0
2024-05-03 10:45:00,59.27,59.3,59.21,59.28,112261.0,58.4692,58.4988,58.41,58.479,112261.0
2024-05-03 10:50:00,59.28,59.3,59.25,59.3,56436.0,58.479,58.4988,58.4494,58.4988,56436.0
2024-05-03 10:55:00,59.3,59.37,59.25,59.34,80299.0,58.4988,58.5678,58.4494,58.5382,80299.0
2024-05-03 11:00:00,59.34,59.35,59.31,59.34,51973.0,58.5382,58.5481,58.5086,58.5382,51973.0
2024-05-03 11:05:00,59.33,59.36,59.31,59.34,97957.0,58.5284,58.558,58.5086,58.5382,97957.0
2024-05-03 11:10:00,59.35,59.35,59.32,59.35,78124.0,58.5481,58.5481,58.5185,58.5481,78124.0
2024-05-03 11:15:00,59.34,59.36,59.32,59.35,128403.0,58.5382,58.558,58.5185,58.5481,128403.0
2024-05-03 11:20:00,59.35,59.41,59.33,59.38,114852.0,58.5481,58.6073,58.5284,58.5777,114852.0
2024-05-03 11:25:00,59.38,59.4,59.35,59.37,57397.0,58.5777,58.5974,58.5481,58.5678,57397.0
2024-05-03 11:30:00,59.37,59.4,59.35,59.37,47345.0,58.5678,58.5974,58.5481,58.5678,47345.0
2024-05-03 11:35:00,59.38,59.4,59.35,59.37,48590.0,58.5777,58.5974,58.5481,58.5678,48590.0
2024-05-03 11:40:00,59.38,59.47,59.37,59.45,67539.0,58.5777,58.6665,58.5678,58.6467,67539.0
2024-05-03 11:45:00,59.45,59.49,59.44,59.48,37547.0,58.6467,58.6862,58.6369,58.6763,37547.0
2024-05-03 11:50:00,59.48,59.49,59.46,59.48,38712.0,58.6763,58.6862,58.6566,58.6763,38712.0
2024-05-03 11:55:00,59.48,59.5,59.47,59.48,48351.0,58.6763,58.6961,58.6665,58.6763,48351.0
2024-05-03 12:00:00,59.47,59.57,59.46,59.55,103092.0,58.6665,58.7651,58.6566,58.7454,103092.0
2024-05-03 12:05:00,59.55,59.58,59.53,59.58,46719.0,58.7454,58.775,58.7257,58.775,46719.0
2024-05-03 12:10:00,59.58,59.58,59.54,59.58,31941.0,58.775,58.775,58.7355,58.775,31941.0
2024-05-03 12:15:00,59.58,59.62,59.56,59.56,54270.0,58.775,58.8144,58.7552,58.7552,54270.0
2024-05-03 12:20:00,59.57,59.61,59.55,59.61,46641.0,58.7651,58.8046,58.7454,58.8046,46641.0
2024-05-03 12:25:00,59.61,59.67,59.6,59.67,57726.0,58.8046,58.8638,58.7947,58.8638,57726.0
2024-05-03 12:30:00,59.67,59.68,59.63,59.64,100529.0,58.8638,58.8736,58.8243,58.8342,100529.0
2024-05-03 12:35:00,59.64,59.74,59.63,59.7,95753.0,58.8342,58.9328,58.8243,58.8934,95753.0
2024-05-03 12:40:00,59.7,59.71,59.67,59.68,40725.0,58.8934,58.9032,58.8638,58.8736,40725.0
2024-05-03 12:45:00,59.68,59.74,59.67,59.73,48953.0,58.8736,58.9328,58.8638,58.923,48953.0
2024-05-03 12:50:00,59.73,59.73,59.68,59.7,48959.0,58.923,58.923,58.8736,58.8934,48959.0
2024-05-03 12:55:00,59.69,59.72,59.66,59.68,34964.0,58.8835,58.9131,58.8539,58.8736,34964.0
2024-05-03 13:00:00,59.68,59.7,59.66,59.69,57144.0,58.8736,58.8934,58.8539,58.8835,57144.0
2024-05-03 13:05:00,59.7,59.73,59.65,59.69,206039.0,58.8934,58.923,58.844,58.8835,206039.0
2024-05-03 13:10:00,59.69,59.73,59.68,59.73,58421.0,58.8835,58.923,58.8736,58.923,58421.0
2024-05-03 13:15:00,59.73,59.73,59.68,59.69,242585.0,58.923,58.923,58.8736,58.8835,242585.0
2024-05-03 13:20:00,59.69,59.72,59.67,59.71,58334.0,58.8835,58.9131,58.8638,58.9032,58334.0
2024-05-03 13:25:00,59.71,59.74,59.69,59.73,57169.0,58.9032,58.9328,58.8835,58.923,57169.0
2024-05-03 13:30:00,59.74,59.77,59.73,59.75,60098.0,58.9328,58.9624,58.923,58.9427,60098.0
2024-05-03 13:35:00,59.74,59.78,59.74,59.78,38130.0,58.9328,58.9723,58.9328,58.9723,38130.0
2024-05-03 13:40:00,59.78,59.79,59.75,59.76,81526.0,58.9723,58.9821,58.9427,58.9525,81526.0
2024-05-03 13:45:00,59.76,59.82,59.75,59.8,45139.0,58.9525,59.0117,58.9427,58.992,45139.0
2024-05-03 13:50:00,59.8,59.81,59.75,59.77,62813.0,58.992,59.0019,58.9427,58.9624,62813.0
2024-05-03 13:55:00,59.77,59.83,59.76,59.78,126241.0,58.9624,59.0216,58.9525,58.9723,126241.0
2024-05-03 14:00:00,59.78,59.82,59.76,59.8,55095.0,58.9723,59.0117,58.9525,58.992,55095.0
2024-05-03 14:05:00,59.8,59.85,59.79,59.83,49152.0,58.992,59.0413,58.9821,59.0216,49152.0
2024-05-03 14:10:00,59.84,59.86,59.81,59.83,47527.0,59.0315,59.0512,59.0019,59.0216,47527.0
2024-05-03 14:15:00,59.83,59.87,59.82,59.87,50512.0,59.0216,59.0611,59.0117,59.0611,50512.0
2024-05-03 14:20:00,59.86,59.87,59.8,59.82,42451.0,59.0512,59.0611,58.992,59.0117,42451.0
2024-05-03 14:25:00,59.81,59.84,59.8,59.82,53318.0,59.0019,59.0315,58.992,59.0117,53318.0
2024-05-03 14:30:00,59.81,59.87,59.81,59.86,47705.0,59.0019,59.0611,59.0019,59.0512,47705.0
2024-05-03 14:35:00,59.87,59.89,59.85,59.86,53649.0,59.0611,59.0808,59.0413,59.0512,53649.0
2024-05-03 14:40:00,59.87,59.91,59.84,59.91,69652.0,59.0611,59.1005,59.0315,59.1005,69652.0
2024-05-03 14:45:00,59.91,59.92,59.85,59.87,45109.0,59.1005,59.1104,59.0413,59.0611,45109.0
2024-05-03 14:50:00,59.87,59.88,59.85,59.86,39292.0,59.0611,59.0709,59.0413,59.0512,39292.0
2024-05-03 14:55:00,59.85,59.88,59.83,59.85,43661.0,59.0413,59.0709,59.0216,59.0413,43661.0
2024-05-03 15:00:00,59.85,59.87,59.83,59.86,35007.0,59.0413,59.0611,59.0216,59.0512,35007.0
2024-05-03 15:05:00,59.87,59.89,59.85,59.89,56769.0,59.0611,59.0808,59.0413,59.0808,56769.0
2024-05-03 15:10:00,59.88,59.9,59.87,59.89,65883.0,59.0709,59.0907,59.0611,59.0808,65883.0
2024-05-03 15:15:00,59.89,59.91,59.87,59.88,89163.0,59.0808,59.1005,59.0611,59.0709,89163.0
2024-05-03 15:20:00,59.88,59.89,59.85,59.88,70250.0,59.0709,59.0808,59.0413,59.0709,70250.0
2024-05-03 15:25:00,59.88,59.91,59.85,59.89,88497.0,59.0709,59.1005,59.0413,59.0808,88497.0
2024-05-03 15:30:00,59.89,59.89,59.82,59.85,103487.0,59.0808,59.0808,59.0117,59.0413,103487.0
2024-05-03 15:35:00,59.86,59.88,59.84,59.87,120769.0,59.0512,59.0709,59.0315,59.0611,120769.0
2024-05-03 15:40:00,59.87,59.89,59.85,59.87,170232.0,59.0611,59.0808,59.0413,59.0611,170232.0
2024-05-03 15:45:00,59.87,59.89,59.83,59.83,78477.0,59.0611,59.0808,59.0216,59.0216,78477.0
2024-05-03 15:50:00,59.84,59.98,59.83,59.97,306102.0,59.0315,59.1696,59.0216,59.1597,306102.0
2024-05-03 15:55:00,59.97,59.97,59.8,59.82,1249993.0,59.1597,59.1597,58.992,59.0117,1249993.0
2024-05-06 09:30:00,60.0,60.0,59.84,59.84,227170.0,59.1893,59.1893,59.0315,59.0315,227170.0
2024-05-06 09:35:00,59.85,59.95,59.83,59.87,123204.0,59.0413,59.14,59.0216,59.0611,123204.0
2024-05-06 09:40:00,59.85,59.9,59.78,59.79,116922.0,59.0413,59.0907,58.9723,58.9821,116922.0
2024-05-06 09:45:00,59.8,59.91,59.75,59.85,88272.0,58.992,59.1005,58.9427,59.0413,88272.0
2024-05-06 09:50:00,59.85,59.85,59.8,59.83,53827.0,59.0413,59.0413,58.992,59.0216,53827.0
2024-05-06 09:55:00,59.83,59.89,59.72,59.72,94499.0,59.0216,59.0808,58.9131,58.9131,94499.0
2024-05-06 10:00:00,59.73,59.81,59.71,59.79,162286.0,58.923,59.0019,58.9032,58.9821,162286.0
2024-05-06 10:05:00,59.78,59.83,59.73,59.77,71335.0,58.9723,59.0216,58.923,58.9624,71335.0
2024-05-06 10:10:00,59.77,59.84,59.73,59.75,100053.0,58.9624,59.0315,58.923,58.9427,100053.0
2024-05-06 10:15:00,59.75,59.77,59.66,59.7,102198.0,58.9427,58.9624,58.8539,58.8934,102198.0
2024-05-06 10:20:00,59.7,59.73,59.61,59.63,75197.0,58.8934,58.923,58.8046,58.8243,75197.0
2024-05-06 10:25:00,59.63,59.67,59.61,59.64,83925.0,58.8243,58.8638,58.8046,58.8342,83925.0
2024-05-06 10:30:00,59.64,59.64,59.52,59.53,82282.0,58.8342,58.8342,58.7158,58.7257,82282.0
2024-05-06 10:35:00,59.52,59.57,59.5,59.56,101409.0,58.7158,58.7651,58.6961,58.7552,101409.0
2024-05-06 10:40:00,59.55,59.56,59.45,59.46,171067.0,58.7454,58.7552,58.6467,58.6566,171067.0
2024-05-06 10:45:00,59.46,59.48,59.39,59.4,143473.0,58.6566,58.6763,58.5875,58.5974,143473.0
2024-05-06 10:50:00,59.41,59.5,59.39,59.47,151943.0,58.6073,58.6961,58.5875,58.6665,151943.0
2024-05-06 10:55:00,59.47,59.51,59.46,59.5,78157.0,58.6665,58.7059,58.6566,58.6961,78157.0
2024-05-06 11:00:00,59.5,59.56,59.45,59.48,149844.0,58.6961,58.7552,58.6467,58.6763,149844.0
2024-05-06 11:05:00,59.48,59.49,59.46,59.48,111128.0,58.6763,58.6862,58.6566,58.6763,111128.0
2024-05-06 11:10:00,59.48,59.51,59.45,59.5,103406.0,58.6763,58.7059,58.6467,58.6961,103406.0
2024-05-06 11:15:00,59.5,59.6,59.49,59.6,86205.0,58.6961,58.7947,58.6862,58.7947,86205.0
2024-05-06 11:20:00,59.6,59.65,59.58,59.59,120616.0,58.7947,58.844,58.775,58.7848,120616.0
2024-05-06 11:25:00,59.58,59.6,59.56,59.57,50220.0,58.775,58.7947,58.7552,58.7651,50220.0
2024-05-06 11:30:00,59.58,59.6,59.46,59.47,147868.0,58.775,58.7947,58.6566,58.6665,147868.0
2024-05-06 11:35:00,59.47,59.53,59.45,59.52,46370.0,58.6665,58.7257,58.6467,58.7158,46370.0
2024-05-06 11:40:00,59.53,59.55,59.49,59.51,42667.0,58.7257,58.7454,58.6862,58.7059,42667.0
2024-05-06 11:45:00,59.52,59.54,59.5,59.53,39271.0,58.7158,58.7355,58.6961,58.7257,39271.0
2024-05-06 11:50:00,59.54,59.56,59.52,59.54,45860.0,58.7355,58.7552,58.7158,58.7355,45860.0
2024-05-06 11:55:00,59.54,59.57,59.51,59.53,35152.0,58.7355,58.7651,58.7059,58.7257,35152.0
2024-05-06 12:00:00,59.53,59.54,59.51,59.52,33133.0,58.7257,58.7355,58.7059,58.7158,33133.0
2024-05-06 12:05:00,59.52,59.56,59.51,59.53,43608.0,58.7158,58.7552,58.7059,58.7257,43608.0
2024-05-06 12:10:00,59.53,59.59,59.52,59.59,38260.0,58.7257,58.7848,58.7158,58.7848,38260.0
2024-05-06 12:15:00,59.58,59.62,59.56,59.58,68762.0,58.775,58.8144,58.7552,58.775,68762.0
2024-05-06 12:20:00,59.59,59.6,59.53,59.54,58872.0,58.7848,58.7947,58.7257,58.7355,58872.0
2024-05-06 12:25:00,59.53,59.58,59.52,59.57,49351.0,58.7257,58.775,58.7158,58.7651,49351.0
2024-05-06 12:30:00,59.58,59.59,59.55,59.57,43462.0,58.775,58.7848,58.7454,58.7651,43462.0
2024-05-06 12:35:00,59.57,59.59,59.54,59.59,45880.0,58.7651,58.7848,58.7355,58.7848,45880.0
2024-05-06 12:40:00,59.58,59.61,59.55,59.59,54919.0,58.775,58.8046,58.7454,58.7848,54919.0
2024-05-06 12:45:00,59.59,59.65,59.58,59.63,51715.0,58.7848,58.844,58.775,58.8243,51715.0
2024-05-06 12:50:00,59.64,59.65,59.57,59.57,44233.0,58.8342,58.844,58.7651,58.7651,44233.0
2024-05-06 12:55:00,59.57,59.64,59.57,59.62,46250.0,58.7651,58.8342,58.7651,58.8144,46250.0
2024-05-06 13:00:00,59.61,59.69,59.58,59.64,96044.0,58.8046,58.8835,58.775,58.8342,96044.0
2024-05-06 13:05:00,59.64,59.66,59.62,59.64,134317.0,58.8342,58.8539,58.8144,58.8342,134317.0
2024-05-06 13:10:00,59.64,59.65,59.61,59.65,52460.0,58.8342,58.844,58.8046,58.844,52460.0
2024-05-06 13:15:00,59.64,59.71,59.64,59.67,62293.0,58.8342,58.9032,58.8342,58.8638,62293.0
2024-05-06 13:20:00,59.66,59.68,59.64,59.67,40009.0,58.8539,58.8736,58.8342,58.8638,40009.0
2024-05-06 13:25:00,59.67,59.71,59.65,59.69,50282.0,58.8638,58.9032,58.844,58.8835,50282.0
2024-05-06 13:30:00,59.7,59.72,59.68,59.69,44049.0,58.8934,58.9131,58.8736,58.8835,44049.0
2024-05-06 13:35:00,59.7,59.73,59.68,59.73,45204.0,58.8934,58.923,58.8736,58.923,45204.0
2024-05-06 13:40:00,59.73,59.73,59.7,59.71,34131.0,58.923,58.923,58.8934,58.9032,34131.0
2024-05-06 13:45:00,59.71,59.74,59.69,59.71,74186.0,58.9032,58.9328,58.8835,58.9032,74186.0
2024-05-06 13:50:00,59.71,59.71,59.66,59.7,55984.0,58.9032,58.9032,58.8539,58.8934,55984.0
2024-05-06 13:55:00,59.7,59.7,59.65,59.67,54446.0,58.8934,58.8934,58.844,58.8638,54446.0
2024-05-06 14:00:00,59.68,59.7,59.65,59.69,53586.0,58.8736,58.8934,58.844,58.8835,53586.0
2024-05-06 14:05:00,59.7,59.72,59.68,59.72,27324.0,58.8934,58.9131,58.8736,58.9131,27324.0
2024-05-06 14:10:00,59.72,59.75,59.71,59.73,59500.0,58.9131,58.9427,58.9032,58.923,59500.0
2024-05-06 14:15:00,59.73,59.74,59.71,59.73,31816.0,58.923,58.9328,58.9032,58.923,31816.0
2024-05-06 14:20:00,59.73,59.74,59.69,59.71,66745.0,58.923,58.9328,58.8835,58.9032,66745.0
2024-05-06 14:25:00,59.7,59.76,59.69,59.71,80018.0,58.8934,58.9525,58.8835,58.9032,80018.0
2024-05-06 14:30:00,59.7,59.78,59.7,59.78,70079.0,58.8934,58.9723,58.8934,58.9723,70079.0
2024-05-06 14:35:00,59.78,59.79,59.76,59.78,89001.0,58.9723,58.9821,58.9525,58.9723,89001.0
2024-05-06 14:40:00,59.78,59.79,59.71,59.73,49413.0,58.9723,58.9821,58.9032,58.923,49413.0
2024-05-06 14:45:00,59.74,59.76,59.72,59.73,51666.0,58.9328,58.9525,58.9131,58.923,51666.0
2024-05-06 14:50:00,59.74,59.74,59.66,59.67,73792.0,58.9328,58.9328,58.8539,58.8638,73792.0
2024-05-06 14:55:00,59.67,59.68,59.63,59.67,157707.0,58.8638,58.8736,58.8243,58.8638,157707.0
2024-05-06 15:00:00,59.67,59.74,59.65,59.72,88117.0,58.8638,58.9328,58.844,58.9131,88117.0
2024-05-06 15:05:00,59.72,59.74,59.69,59.71,65308.0,58.9131,58.9328,58.8835,58.9032,65308.0
2024-05-06 15:10:00,59.71,59.71,59.66,59.69,83447.0,58.9032,58.9032,58.8539,58.8835,83447.0
2024-05-06 15:15:00,59.69,59.69,59.65,59.67,107052.0,58.8835,58.8835,58.844,58.8638,107052.0
2024-05-06 15:20:00,59.67,59.71,59.65,59.7,116012.0,58.8638,58.9032,58.844,58.8934,116012.0
2024-05-06 15:25:00,59.7,59.71,59.66,59.68,92287.0,58.8934,58.9032,58.8539,58.8736,92287.0
2024-05-06 15:30:00,59.68,59.68,59.61,59.63,95391.0,58.8736,58.8736,58.8046,58.8243,95391.0
2024-05-06 15:35:00,59.62,59.68,59.61,59.66,92513.0,58.8144,58.8736,58.8046,58.8539,92513.0
2024-05-06 15:40:00,59.66,59.67,59.62,59.67,191082.0,58.8539,58.8638,58.8144,58.8638,191082.0
2024-05-06 15:45:00,59.67,59.73,59.63,59.72,187568.0,58.8638,58.923,58.8243,58.9131,187568.0
2024-05-06 15:50:00,59.72,59.74,59.68,59.74,278528.0,58.9131,58.9328,58.8736,58.9328,278528.0
2024-05-06 15:55:00,59.73,59.88,59.72,59.87,910661.0,58.923,59.0709,58.9131,59.0611,910661.0
2024-05-07 09:30:00,60.17,60.28,60.05,60.24,403475.0,59.357,59.4655,59.2386,59.4261,403475.0
2024-05-07 09:35:00,60.25,60.37,60.18,60.37,221845.0,59.4359,59.5543,59.3669,59.5543,221845.0
2024-05-07 09:40:00,60.37,60.47,60.33,60.44,191300.0,59.5543,59.653,59.5148,59.6234,191300.0
2024-05-07 09:45:00,60.45,60.65,60.42,60.62,489357.0,59.6332,59.8305,59.6036,59.8009,489357.0
2024-05-07 09:50:00,60.61,60.8,60.59,60.74,211300.0,59.7911,59.9785,59.7713,59.9193,211300.0
2024-05-07 09:55:00,60.75,60.78,60.59,60.63,226757.0,59.9292,59.9588,59.7713,59.8108,226757.0
2024-05-07 10:00:00,60.62,60.66,60.49,60.55,165168.0,59.8009,59.8404,59.6727,59.7319,165168.0
2024-05-07 10:05:00,60.55,60.65,60.54,60.58,182531.0,59.7319,59.8305,59.722,59.7615,182531.0
2024-05-07 10:10:00,60.58,60.58,60.5,60.51,177778.0,59.7615,59.7615,59.6825,59.6924,177778.0
2024-05-07 10:15:00,60.51,60.57,60.45,60.48,288661.0,59.6924,59.7516,59.6332,59.6628,288661.0
2024-05-07 10:20:00,60.49,60.6,60.46,60.57,154304.0,59.6727,59.7812,59.6431,59.7516,154304.0
2024-05-07 10:25:00,60.57,60.6,60.56,60.58,66135.0,59.7516,59.7812,59.7417,59.7615,66135.0
2024-05-07 10:30:00,60.59,60.74,60.56,60.71,150891.0,59.7713,59.9193,59.7417,59.8897,150891.0
2024-05-07 10:35:00,60.71,60.71,60.61,60.65,195941.0,59.8897,59.8897,59.7911,59.8305,195941.0
2024-05-07 10:40:00,60.65,60.75,60.64,60.69,108584.0,59.8305,59.9292,59.8207,59.87,108584.0
2024-05-07 10:45:00,60.7,60.73,60.67,60.68,174411.0,59.8798,59.9094,59.8503,59.8601,174411.0
2024-05-07 10:50:00,60.68,60.77,60.62,60.76,208285.0,59.8601,59.9489,59.8009,59.939,208285.0
2024-05-07 10:55:00,60.77,60.78,60.71,60.76,201249.0,59.9489,59.9588,59.8897,59.939,201249.0
2024-05-07 11:00:00,60.76,60.76,60.68,60.7,82183.0,59.939,59.939,59.8601,59.8798,82183.0
2024-05-07 11:05:00,60.71,60.72,60.65,60.68,61526.0,59.8897,59.8996,59.8305,59.8601,61526.0
2024-05-07 11:10:00,60.69,60.76,60.68,60.7,68096.0,59.87,59.939,59.8601,59.8798,68096.0
2024-05-07 11:15:00,60.71,60.72,60.57,60.58,234605.0,59.8897,59.8996,59.7516,59.7615,234605.0
2024-05-07 11:20:00,60.57,60.66,60.56,60.61,80825.0,59.7516,59.8404,59.7417,59.7911,80825.0
2024-05-07 11:25:00,60.61,60.62,60.52,60.53,79928.0,59.7911,59.8009,59.7023,59.7121,79928.0
2024-05-07 11:30:00,60.52,60.59,60.52,60.56,57203.0,59.7023,59.7713,59.7023,59.7417,57203.0
2024-05-07 11:35:00,60.56,60.6,60.53,60.59,135660.0,59.7417,59.7812,59.7121,59.7713,135660.0
2024-05-07 11:40:00,60.59,60.6,60.53,60.55,93094.0,59.7713,59.7812,59.7121,59.7319,93094.0
2024-05-07 11:45:00,60.56,60.56,60.48,60.51,127401.0,59.7417,59.7417,59.6628,59.6924,127401.0
2024-05-07 11:50:00,60.51,60.52,60.48,60.5,73780.0,59.6924,59.7023,59.6628,59.6825,73780.0
2024-05-07 11:55:00,60.5,60.54,60.47,60.49,338821.0,59.6825,59.722,59.653,59.6727,338821.0
2024-05-07 12:00:00,60.49,60.49,60.41,60.45,69911.0,59.6727,59.6727,59.5938,59.6332,69911.0
2024-05-07 12:05:00,60.45,60.49,60.42,60.45,56837.0,59.6332,59.6727,59.6036,59.6332,56837.0
2024-05-07 12:10:00,60.45,60.45,60.41,60.44,54127.0,59.6332,59.6332,59.5938,59.6234,54127.0
2024-05-07 12:15:00,60.44,60.44,60.37,60.37,57466.0,59.6234,59.6234,59.5543,59.5543,57466.0
2024-05-07 12:20:00,60.38,60.46,60.37,60.41,65230.0,59.5642,59.6431,59.5543,59.5938,65230.0
2024-05-07 12:25:00,60.42,60.46,60.41,60.43,86560.0,59.6036,59.6431,59.5938,59.6135,86560.0
2024-05-07 12:30:00,60.42,60.47,60.4,60.4,49181.0,59.6036,59.653,59.5839,59.5839,49181.0
2024-05-07 12:35:00,60.41,60.43,60.4,60.41,113863.0,59.5938,59.6135,59.5839,59.5938,113863.0
2024-05-07 12:40:00,60.42,60.49,60.39,60.48,99474.0,59.6036,59.6727,59.574,59.6628,99474.0
2024-05-07 12:45:00,60.48,60.5,60.46,60.48,56802.0,59.6628,59.6825,59.6431,59.6628,56802.0
2024-05-07 12:50:00,60.48,60.49,60.42,60.44,50306.0,59.6628,59.6727,59.6036,59.6234,50306.0
2024-05-07 12:55:00,60.44,60.48,60.42,60.43,36249.0,59.6234,59.6628,59.6036,59.6135,36249.0
2024-05-07 13:00:00,60.43,60.43,60.38,60.41,163009.0,59.6135,59.6135,59.5642,59.5938,163009.0
2024-05-07 13:05:00,60.4,60.42,60.38,60.4,70500.0,59.5839,59.6036,59.5642,59.5839,70500.0
2024-05-07 13:10:00,60.41,60.48,60.39,60.48,70488.0,59.5938,59.6628,59.574,59.6628,70488.0
2024-05-07 13:15:00,60.48,60.49,60.44,60.45,35193.0,59.6628,59.6727,59.6234,59.6332,35193.0
2024-05-07 13:20:00,60.45,60.51,60.43,60.51,61083.0,59.6332,59.6924,59.6135,59.6924,61083.0
2024-05-07 13:25:00,60.51,60.55,60.49,60.52,51581.0,59.6924,59.7319,59.6727,59.7023,51581.0
2024-05-07 13:30:00,60.52,60.53,60.46,60.47,43614.0,59.7023,59.7121,59.6431,59.653,43614.0
2024-05-07 13:35:00,60.47,60.48,60.43,60.44,42021.0,59.653,59.6628,59.6135,59.6234,42021.0
2024-05-07 13:40:00,60.44,60.51,60.43,60.5,109956.0,59.6234,59.6924,59.6135,59.6825,109956.0
2024-05-07 13:45:00,60.51,60.53,60.43,60.43,60656.0,59.6924,59.7121,59.6135,59.6135,60656.0
2024-05-07 13:50:00,60.43,60.47,60.42,60.42,60081.0,59.6135,59.653,59.6036,59.6036,60081.0
2024-05-07 13:55:00,60.43,60.49,60.41,60.44,89623.0,59.6135,59.6727,59.5938,59.6234,89623.0
2024-05-07 14:00:00,60.44,60.48,60.43,60.47,72154.0,59.6234,59.6628,59.6135,59.653,72154.0
2024-05-07 14:05:00,60.47,60.48,60.45,60.46,31279.0,59.653,59.6628,59.6332,59.6431,31279.0
2024-05-07 14:10:00,60.46,60.48,60.44,60.47,59615.0,59.6431,59.6628,59.6234,59.653,59615.0
2024-05-07 14:15:00,60.46,60.47,60.38,60.38,94704.0,59.6431,59.653,59.5642,59.5642,94704.0
2024-05-07 14:20:00,60.39,60.43,60.38,60.41,170278.0,59.574,59.6135,59.5642,59.5938,170278.0
2024-05-07 14:25:00,60.41,60.41,60.38,60.4,71549.0,59.5938,59.5938,59.5642,59.5839,71549.0
2024-05-07 14:30:00,60.4,60.43,60.37,60.42,76590.0,59.5839,59.6135,59.5543,59.6036,76590.0
2024-05-07 14:35:00,60.43,60.44,60.4,60.43,48537.0,59.6135,59.6234,59.5839,59.6135,48537.0
2024-05-07 14:40:00,60.42,60.49,60.42,60.47,64892.0,59.6036,59.6727,59.6036,59.653,64892.0
2024-05-07 14:45:00,60.47,60.51,60.46,60.5,72610.0,59.653,59.6924,59.6431,59.6825,72610.0
2024-05-07 14:50:00,60.49,60.52,60.47,60.48,68310.0,59.6727,59.7023,59.653,59.6628,68310.0
2024-05-07 14:55:00,60.48,60.51,60.46,60.5,64276.0,59.6628,59.6924,59.6431,59.6825,64276.0
2024-05-07 15:00:00,60.51,60.52,60.47,60.48,80409.0,59.6924,59.7023,59.653,59.6628,80409.0
2024-05-07 15:05:00,60.48,60.5,60.44,60.45,89041.0,59.6628,59.6825,59.6234,59.6332,89041.0
2024-05-07 15:10:00,60.45,60.5,60.43,60.47,69966.0,59.6332,59.6825,59.6135,59.653,69966.0
2024-05-07 15:15:00,60.46,60.47,60.43,60.44,77443.0,59.6431,59.653,59.6135,59.6234,77443.0
2024-05-07 15:20:00,60.43,60.49,60.43,60.46,85745.0,59.6135,59.6727,59.6135,59.6431,85745.0
2024-05-07 15:25:00,60.47,60.48,60.45,60.47,74726.0,59.653,59.6628,59.6332,59.653,74726.0
2024-05-07 15:30:00,60.48,60.49,60.44,60.48,123389.0,59.6628,59.6727,59.6234,59.6628,123389.0
2024-05-07 15:35:00,60.48,60.53,60.47,60.51,181451.0,59.6628,59.7121,59.653,59.6924,181451.0
2024-05-07 15:40:00,60.51,60.53,60.49,60.51,136046.0,59.6924,59.7121,59.6727,59.6924,136046.0
2024-05-07 15:45:00,60.51,60.54,60.47,60.53,185107.0,59.6924,59.722,59.653,59.7121,185107.0
2024-05-07 15:50:00,60.53,60.61,60.52,60.6,363154.0,59.7121,59.7911,59.7023,59.7812,363154.0
2024-05-07 15:55:00,60.6,60.66,60.57,60.6,844829.0,59.7812,59.8404,59.7516,59.7812,844829.0
2024-05-08 09:30:00,60.63,60.75,60.56,60.65,286522.0,59.8108,59.9292,59.7417,59.8305,286522.0
2024-05-08 09:35:00,60.64,60.66,60.52,60.62,67773.0,59.8207,59.8404,59.7023,59.8009,67773.0
2024-05-08 09:40:00,60.61,60.75,60.56,60.73,185652.0,59.7911,59.9292,59.7417,59.9094,185652.0
2024-05-08 09:45:00,60.73,60.74,60.68,60.72,149525.0,59.9094,59.9193,59.8601,59.8996,149525.0
2024-05-08 09:50:00,60.72,60.74,60.61,60.66,98067.0,59.8996,59.9193,59.7911,59.8404,98067.0
2024-05-08 09:55:00,60.66,60.73,60.64,60.67,149822.0,59.8404,59.9094,59.8207,59.8503,149822.0
2024-05-08 10:00:00,60.67,60.69,60.61,60.69,265345.0,59.8503,59.87,59.7911,59.87,265345.0
2024-05-08 10:05:00,60.69,60.77,60.63,60.76,114236.0,59.87,59.9489,59.8108,59.939,114236.0
2024-05-08 10:10:00,60.77,60.85,60.76,60.83,117880.0,59.9489,60.0278,59.939,60.0081,117880.0
2024-05-08 10:15:00,60.82,60.84,60.79,60.81,77333.0,59.9982,60.018,59.9686,59.9884,77333.0
2024-05-08 10:20:00,60.81,60.82,60.71,60.77,81046.0,59.9884,59.9982,59.8897,59.9489,81046.0
2024-05-08 10:25:00,60.76,60.79,60.71,60.71,74595.0,59.939,59.9686,59.8897,59.8897,74595.0
2024-05-08 10:30:00,60.71,60.72,60.56,60.56,119924.0,59.8897,59.8996,59.7417,59.7417,119924.0
2024-05-08 10:35:00,60.57,60.59,60.52,60.59,65937.0,59.7516,59.7713,59.7023,59.7713,65937.0
2024-05-08 10:40:00,60.59,60.62,60.52,60.55,95960.0,59.7713,59.8009,59.7023,59.7319,95960.0
2024-05-08 10:45:00,60.56,60.63,60.56,60.61,59329.0,59.7417,59.8108,59.7417,59.7911,59329.0
2024-05-08 10:50:00,60.61,60.62,60.54,60.58,70969.0,59.7911,59.8009,59.722,59.7615,70969.0
2024-05-08 10:55:00,60.58,60.7,60.57,60.65,128018.0,59.7615,59.8798,59.7516,59.8305,128018.0
2024-05-08 11:00:00,60.65,60.67,60.54,60.55,101724.0,59.8305,59.8503,59.722,59.7319,101724.0
2024-05-08 11:05:00,60.54,60.59,60.53,60.58,88993.0,59.722,59.7713,59.7121,59.7615,88993.0
2024-05-08 11:10:00,60.58,60.64,60.57,60.6,65163.0,59.7615,59.8207,59.7516,59.7812,65163.0
2024-05-08 11:15:00,60.6,60.61,60.54,60.57,87539.0,59.7812,59.7911,59.722,59.7516,87539.0
2024-05-08 11:20:00,60.57,60.62,60.54,60.61,121330.0,59.7516,59.8009,59.722,59.7911,121330.0
2024-05-08 11:25:00,60.61,60.63,60.59,60.62,84968.0,59.7911,59.8108,59.7713,59.8009,84968.0
2024-05-08 11:30:00,60.62,60.68,60.61,60.67,113335.0,59.8009,59.8601,59.7911,59.8503,113335.0
2024-05-08 11:35:00,60.68,60.68,60.6,60.63,80120.0,59.8601,59.8601,59.7812,59.8108,80120.0
2024-05-08 11:40:00,60.63,60.65,60.57,60.61,40067.0,59.8108,59.8305,59.7516,59.7911,40067.0
2024-05-08 11:45:00,60.61,60.62,60.55,60.55,47382.0,59.7911,59.8009,59.7319,59.7319,47382.0
2024-05-08 11:50:00,60.56,60.58,60.51,60.51,36565.0,59.7417,59.7615,59.6924,59.6924,36565.0
2024-05-08 11:55:00,60.52,60.55,60.5,60.52,64888.0,59.7023,59.7319,59.6825,59.7023,64888.0
2024-05-08 12:00:00,60.52,60.53,60.44,60.49,101370.0,59.7023,59.7121,59.6234,59.6727,101370.0
2024-05-08 12:05:00,60.5,60.51,60.43,60.46,50476.0,59.6825,59.6924,59.6135,59.6431,50476.0
2024-05-08 12:10:00,60.46,60.58,60.42,60.43,69918.0,59.6431,59.7615,59.6036,59.6135,69918.0
2024-05-08 12:15:00,60.42,60.5,60.41,60.5,51709.0,59.6036,59.6825,59.5938,59.6825,51709.0
2024-05-08 12:20:00,60.49,60.51,60.46,60.47,42982.0,59.6727,59.6924,59.6431,59.653,42982.0
2024-05-08 12:25:00,60.48,60.49,60.44,60.47,68927.0,59.6628,59.6727,59.6234,59.653,68927.0
2024-05-08 12:30:00,60.47,60.5,60.4,60.42,152504.0,59.653,59.6825,59.5839,59.6036,152504.0
2024-05-08 12:35:00,60.43,60.52,60.42,60.52,112635.0,59.6135,59.7023,59.6036,59.7023,112635.0
2024-05-08 12:40:00,60.52,60.59,60.49,60.58,147051.0,59.7023,59.7713,59.6727,59.7615,147051.0
2024-05-08 12:45:00,60.58,60.6,60.52,60.54,217966.0,59.7615,59.7812,59.7023,59.722,217966.0
2024-05-08 12:50:00,60.53,60.55,60.45,60.47,78231.0,59.7121,59.7319,59.6332,59.653,78231.0
2024-05-08 12:55:00,60.48,60.55,60.47,60.55,68794.0,59.6628,59.7319,59.653,59.7319,68794.0
2024-05-08 13:00:00,60.55,60.56,60.51,60.52,130021.0,59.7319,59.7417,59.6924,59.7023,130021.0
2024-05-08 13:05:00,60.52,60.56,60.51,60.55,133818.0,59.7023,59.7417,59.6924,59.7319,133818.0
2024-05-08 13:10:00,60.55,60.59,60.53,60.56,85554.0,59.7319,59.7713,59.7121,59.7417,85554.0
2024-05-08 13:15:00,60.56,60.58,60.54,60.54,40477.0,59.7417,59.7615,59.722,59.722,40477.0
2024-05-08 13:20:00,60.54,60.54,60.49,60.5,40679.0,59.722,59.722,59.6727,59.6825,40679.0
2024-05-08 13:25:00,60.5,60.56,60.49,60.49,34418.0,59.6825,59.7417,59.6727,59.6727,34418.0
2024-05-08 13:30:00,60.49,60.55,60.46,60.48,81468.0,59.6727,59.7319,59.6431,59.6628,81468.0
2024-05-08 13:35:00,60.47,60.5,60.44,60.48,43672.0,59.653,59.6825,59.6234,59.6628,43672.0
2024-05-08 13:40:00,60.48,60.49,60.45,60.48,34264.0,59.6628,59.6727,59.6332,59.6628,34264.0
2024-05-08 13:45:00,60.48,60.51,60.47,60.48,61661.0,59.6628,59.6924,59.653,59.6628,61661.0
2024-05-08 13:50:00,60.49,60.52,60.46,60.46,56150.0,59.6727,59.7023,59.6431,59.6431,56150.0
2024-05-08 13:55:00,60.46,60.48,60.42,60.44,70996.0,59.6431,59.6628,59.6036,59.6234,70996.0
2024-05-08 14:00:00,60.44,60.49,60.43,60.47,79662.0,59.6234,59.6727,59.6135,59.653,79662.0
2024-05-08 14:05:00,60.47,60.49,60.45,60.47,48714.0,59.653,59.6727,59.6332,59.653,48714.0
2024-05-08 14:10:00,60.47,60.52,60.46,60.51,46564.0,59.653,59.7023,59.6431,59.6924,46564.0
2024-05-08 14:15:00,60.51,60.52,60.46,60.47,58051.0,59.6924,59.7023,59.6431,59.653,58051.0
2024-05-08 14:20:00,60.47,60.5,60.43,60.45,82199.0,59.653,59.6825,59.6135,59.6332,82199.0
2024-05-08 14:25:00,60.45,60.45,60.38,60.39,55810.0,59.6332,59.6332,59.5642,59.574,55810.0
2024-05-08 14:30:00,60.39,60.39,60.32,60.33,86625.0,59.574,59.574,59.505,59.5148,86625.0
2024-05-08 14:35:00,60.33,60.35,60.29,60.33,90907.0,59.5148,59.5346,59.4754,59.5148,90907.0
2024-05-08 14:40:00,60.33,60.33,60.3,60.32,57795.0,59.5148,59.5148,59.4852,59.505,57795.0
2024-05-08 14:45:00,60.31,60.35,60.3,60.32,101285.0,59.4951,59.5346,59.4852,59.505,101285.0
2024-05-08 14:50:00,60.33,60.35,60.32,60.33,42252.0,59.5148,59.5346,59.505,59.5148,42252.0
2024-05-08 14:55:00,60.33,60.34,60.25,60.25,79795.0,59.5148,59.5247,59.4359,59.4359,79795.0
2024-05-08 15:00:00,60.25,60.31,60.22,60.3,91099.0,59.4359,59.4951,59.4063,59.4852,91099.0
2024-05-08 15:05:00,60.3,60.36,60.3,60.33,79083.0,59.4852,59.5444,59.4852,59.5148,79083.0
2024-05-08 15:10:00,60.34,60.35,60.31,60.32,88025.0,59.5247,59.5346,59.4951,59.505,88025.0
2024-05-08 15:15:00,60.31,60.35,60.3,60.32,97997.0,59.4951,59.5346,59.4852,59.505,97997.0
2024-05-08 15:20:00,60.32,60.39,60.31,60.38,97555.0,59.505,59.574,59.4951,59.5642,97555.0
2024-05-08 15:25:00,60.38,60.39,60.31,60.33,126442.0,59.5642,59.574,59.4951,59.5148,126442.0
2024-05-08 15:30:00,60.34,60.36,60.3,60.33,74345.0,59.5247,59.5444,59.4852,59.5148,74345.0
2024-05-08 15:35:00,60.32,60.33,60.28,60.29,103859.0,59.505,59.5148,59.4655,59.4754,103859.0
2024-05-08 15:40:00,60.29,60.34,60.28,60.34,135703.0,59.4754,59.5247,59.4655,59.5247,135703.0
2024-05-08 15:45:00,60.34,60.38,60.32,60.36,125345.0,59.5247,59.5642,59.505,59.5444,125345.0
2024-05-08 15:50:00,60.36,60.38,60.33,60.36,188271.0,59.5444,59.5642,59.5148,59.5444,188271.0
2024-05-08 15:55:00,60.36,60.36,60.28,60.31,441320.0,59.5444,59.5444,59.4655,59.4951,441320.0
2024-05-09 09:30:00,60.2,60.2,60.0,60.08,255777.0,59.5905,59.5905,59.3925,59.4717,255777.0
2024-05-09 09:35:00,60.07,60.09,59.95,60.08,148379.0,59.4618,59.4816,59.343,59.4717,148379.0
2024-05-09 09:40:00,60.08,60.13,60.03,60.09,76668.0,59.4717,59.5212,59.4222,59.4816,76668.0
2024-05-09 09:45:00,60.09,60.33,60.07,60.33,191041.0,59.4816,59.7192,59.4618,59.7192,191041.0
2024-05-09 09:50:00,60.33,60.33,60.2,60.24,101451.0,59.7192,59.7192,59.5905,59.6301,101451.0
2024-05-09 09:55:00,60.23,60.36,60.23,60.36,79433.0,59.6202,59.7489,59.6202,59.7489,79433.0
2024-05-09 10:00:00,60.36,60.43,60.34,60.35,109829.0,59.7489,59.8182,59.7291,59.739,109829.0
2024-05-09 10:05:00,60.35,60.48,60.34,60.48,76719.0,59.739,59.8676,59.7291,59.8676,76719.0
2024-05-09 10:10:00,60.48,60.55,60.47,60.51,113394.0,59.8676,59.9369,59.8578,59.8973,113394.0
2024-05-09 10:15:00,60.51,60.51,60.39,60.39,127346.0,59.8973,59.8973,59.7786,59.7786,127346.0
2024-05-09 10:20:00,60.4,60.43,60.35,60.4,90676.0,59.7885,59.8182,59.739,59.7885,90676.0
2024-05-09 10:25:00,60.39,60.4,60.31,60.33,91809.0,59.7786,59.7885,59.6994,59.7192,91809.0
2024-05-09 10:30:00,60.33,60.34,60.29,60.32,88454.0,59.7192,59.7291,59.6796,59.7093,88454.0
2024-05-09 10:35:00,60.32,60.34,60.26,60.27,192152.0,59.7093,59.7291,59.6499,59.6598,192152.0
2024-05-09 10:40:00,60.27,60.31,60.22,60.23,73713.0,59.6598,59.6994,59.6103,59.6202,73713.0
2024-05-09 10:45:00,60.23,60.25,60.18,60.23,78348.0,59.6202,59.64,59.5707,59.6202,78348.0
2024-05-09 10:50:00,60.23,60.33,60.23,60.27,106034.0,59.6202,59.7192,59.6202,59.6598,106034.0
2024-05-09 10:55:00,60.27,60.28,60.23,60.25,68063.0,59.6598,59.6697,59.6202,59.64,68063.0
2024-05-09 11:00:00,60.25,60.28,60.18,60.19,83874.0,59.64,59.6697,59.5707,59.5806,83874.0
2024-05-09 11:05:00,60.19,60.19,60.15,60.19,110599.0,59.5806,59.5806,59.541,59.5806,110599.0
2024-05-09 11:10:00,60.19,60.28,60.19,60.24,82579.0,59.5806,59.6697,59.5806,59.6301,82579.0
2024-05-09 11:15:00,60.24,60.28,60.22,60.23,91869.0,59.6301,59.6697,59.6103,59.6202,91869.0
2024-05-09 11:20:00,60.23,60.3,60.21,60.3,130270.0,59.6202,59.6895,59.6004,59.6895,130270.0
2024-05-09 11:25:00,60.3,60.3,60.18,60.21,271974.0,59.6895,59.6895,59.5707,59.6004,271974.0
2024-05-09 11:30:00,60.21,60.25,60.21,60.23,84213.0,59.6004,59.64,59.6004,59.6202,84213.0
2024-05-09 11:35:00,60.23,60.24,60.16,60.23,63781.0,59.6202,59.6301,59.5509,59.6202,63781.0
2024-05-09 11:40:00,60.24,60.25,60.2,60.25,66936.0,59.6301,59.64,59.5905,59.64,66936.0
2024-05-09 11:45:00,60.24,60.25,60.19,60.23,61566.0,59.6301,59.64,59.5806,59.6202,61566.0
2024-05-09 11:50:00,60.24,60.31,60.22,60.31,59184.0,59.6301,59.6994,59.6103,59.6994,59184.0
2024-05-09 11:55:00,60.3,60.31,60.25,60.27,55836.0,59.6895,59.6994,59.64,59.6598,55836.0
2024-05-09 12:00:00,60.27,60.28,60.23,60.28,112537.0,59.6598,59.6697,59.6202,59.6697,112537.0
2024-05-09 12:05:00,60.28,60.28,60.23,60.26,85349.0,59.6697,59.6697,59.6202,59.6499,85349.0
2024-05-09 12:10:00,60.25,60.33,60.24,60.33,97619.0,59.64,59.7192,59.6301,59.7192,97619.0
2024-05-09 12:15:00,60.34,60.36,60.3,60.32,85203.0,59.7291,59.7489,59.6895,59.7093,85203.0
2024-05-09 12:20:00,60.32,60.39,60.31,60.37,53256.0,59.7093,59.7786,59.6994,59.7588,53256.0
2024-05-09 12:25:00,60.37,60.41,60.36,60.4,45305.0,59.7588,59.7984,59.7489,59.7885,45305.0
2024-05-09 12:30:00,60.4,60.42,60.38,60.39,73468.0,59.7885,59.8083,59.7687,59.7786,73468.0
2024-05-09 12:35:00,60.4,60.47,60.4,60.46,74450.0,59.7885,59.8578,59.7885,59.8479,74450.0
2024-05-09 12:40:00,60.46,60.47,60.44,60.47,52187.0,59.8479,59.8578,59.8281,59.8578,52187.0
2024-05-09 12:45:00,60.47,60.49,60.46,60.48,53462.0,59.8578,59.8775,59.8479,59.8676,53462.0
2024-05-09 12:50:00,60.48,60.52,60.47,60.49,87682.0,59.8676,59.9072,59.8578,59.8775,87682.0
2024-05-09 12:55:00,60.5,60.52,60.47,60.48,107075.0,59.8874,59.9072,59.8578,59.8676,107075.0
2024-05-09 13:00:00,60.48,60.58,60.48,60.58,89962.0,59.8676,59.9666,59.8676,59.9666,89962.0
2024-05-09 13:05:00,60.58,60.58,60.52,60.53,60067.0,59.9666,59.9666,59.9072,59.9171,60067.0
2024-05-09 13:10:00,60.53,60.53,60.48,60.5,46058.0,59.9171,59.9171,59.8676,59.8874,46058.0
2024-05-09 13:15:00,60.5,60.54,60.46,60.48,56773.0,59.8874,59.927,59.8479,59.8676,56773.0
2024-05-09 13:20:00,60.48,60.49,60.44,60.47,72570.0,59.8676,59.8775,59.8281,59.8578,72570.0
2024-05-09 13:25:00,60.47,60.51,60.45,60.47,90176.0,59.8578,59.8973,59.838,59.8578,90176.0
2024-05-09 13:30:00,60.47,60.47,60.43,60.44,55116.0,59.8578,59.8578,59.8182,59.8281,55116.0
2024-05-09 13:35:00,60.43,60.45,60.42,60.43,55046.0,59.8182,59.838,59.8083,59.8182,55046.0
2024-05-09 13:40:00,60.43,60.44,60.4,60.42,113866.0,59.8182,59.8281,59.7885,59.8083,113866.0
2024-05-09 13:45:00,60.42,60.44,60.32,60.35,102023.0,59.8083,59.8281,59.7093,59.739,102023.0
2024-05-09 13:50:00,60.36,60.36,60.3,60.32,78066.0,59.7489,59.7489,59.6895,59.7093,78066.0
2024-05-09 13:55:00,60.33,60.33,60.29,60.32,88539.0,59.7192,59.7192,59.6796,59.7093,88539.0
2024-05-09 14:00:00,60.33,60.39,60.32,60.39,55224.0,59.7192,59.7786,59.7093,59.7786,55224.0
2024-05-09 14:05:00,60.39,60.39,60.33,60.35,78116.0,59.7786,59.7786,59.7192,59.739,78116.0
2024-05-09 14:10:00,60.35,60.39,60.34,60.37,60995.0,59.739,59.7786,59.7291,59.7588,60995.0
2024-05-09 14:15:00,60.37,60.48,60.34,60.48,79592.0,59.7588,59.8676,59.7291,59.8676,79592.0
2024-05-09 14:20:00,60.48,60.49,60.46,60.48,65246.0,59.8676,59.8775,59.8479,59.8676,65246.0
2024-05-09 14:25:00,60.48,60.52,60.47,60.48,98770.0,59.8676,59.9072,59.8578,59.8676,98770.0
2024-05-09 14:30:00,60.49,60.49,60.44,60.45,48144.0,59.8775,59.8775,59.8281,59.838,48144.0
2024-05-09 14:35:00,60.45,60.47,60.43,60.45,61622.0,59.838,59.8578,59.8182,59.838,61622.0
2024-05-09 14:40:00,60.45,60.46,60.43,60.45,51899.0,59.838,59.8479,59.8182,59.838,51899.0
2024-05-09 14:45:00,60.45,60.51,60.44,60.5,79384.0,59.838,59.8973,59.8281,59.8874,79384.0
2024-05-09 14:50:00,60.5,60.51,60.47,60.51,83635.0,59.8874,59.8973,59.8578,59.8973,83635.0
2024-05-09 14:55:00,60.52,60.53,60.44,60.45,115823.0,59.9072,59.9171,59.8281,59.838,115823.0
2024-05-09 15:00:00,60.45,60.47,60.4,60.44,88394.0,59.838,59.8578,59.7885,59.8281,88394.0
2024-05-09 15:05:00,60.44,60.45,60.41,60.43,103280.0,59.8281,59.838,59.7984,59.8182,103280.0
2024-05-09 15:10:00,60.43,60.48,60.42,60.47,71654.0,59.8182,59.8676,59.8083,59.8578,71654.0
2024-05-09 15:15:00,60.47,60.5,60.44,60.45,112345.0,59.8578,59.8874,59.8281,59.838,112345.0
2024-05-09 15:20:00,60.44,60.47,60.41,60.43,102223.0,59.8281,59.8578,59.7984,59.8182,102223.0
2024-05-09 15:25:00,60.43,60.44,60.36,60.38,382993.0,59.8182,59.8281,59.7489,59.7687,382993.0
2024-05-09 15:30:00,60.37,60.4,60.33,60.38,115748.0,59.7588,59.7885,59.7192,59.7687,115748.0
2024-05-09 15:35:00,60.38,60.42,60.35,60.42,209637.0,59.7687,59.8083,59.739,59.8083,209637.0
2024-05-09 15:40:00,60.41,60.43,60.38,60.39,172483.0,59.7984,59.8182,59.7687,59.7786,172483.0
2024-05-09 15:45:00,60.4,60.45,60.38,60.39,195565.0,59.7885,59.838,59.7687,59.7786,195565.0
2024-05-09 15:50:00,60.39,60.48,60.39,60.46,434031.0,59.7786,59.8676,59.7786,59.8479,434031.0
2024-05-09 15:55:00,60.46,60.48,60.41,60.46,1047017.0,59.8479,59.8676,59.7984,59.8479,1047017.0
2024-05-10 09:30:00,60.41,60.56,60.31,60.43,401777.0,59.7984,59.9468,59.6994,59.8182,401777.0
2024-05-10 09:35:00,60.42,60.56,60.4,60.54,76338.0,59.8083,59.9468,59.7885,59.927,76338.0
2024-05-10 09:40:00,60.54,60.56,60.49,60.51,150527.0,59.927,59.9468,59.8775,59.8973,150527.0
2024-05-10 09:45:00,60.52,60.53,60.39,60.45,146820.0,59.9072,59.9171,59.7786,59.838,146820.0
2024-05-10 09:50:00,60.45,60.58,60.44,60.57,66871.0,59.838,59.9666,59.8281,59.9567,66871.0
2024-05-10 09:55:00,60.56,60.58,60.44,60.48,108552.0,59.9468,59.9666,59.8281,59.8676,108552.0
2024-05-10 10:00:00,60.47,60.52,60.4,60.44,129449.0,59.8578,59.9072,59.7885,59.8281,129449.0
2024-05-10 10:05:00,60.44,60.5,60.42,60.44,100626.0,59.8281,59.8874,59.8083,59.8281,100626.0
2024-05-10 10:10:00,60.43,60.46,60.4,60.41,117267.0,59.8182,59.8479,59.7885,59.7984,117267.0
2024-05-10 10:15:00,60.42,60.5,60.37,60.48,279305.0,59.8083,59.8874,59.7588,59.8676,279305.0
2024-05-10 10:20:00,60.48,60.51,60.46,60.5,151620.0,59.8676,59.8973,59.8479,59.8874,151620.0
2024-05-10 10:25:00,60.5,60.5,60.45,60.48,67129.0,59.8874,59.8874,59.838,59.8676,67129.0
2024-05-10 10:30:00,60.48,60.48,60.44,60.47,67243.0,59.8676,59.8676,59.8281,59.8578,67243.0
2024-05-10 10:35:00,60.47,60.53,60.45,60.5,122889.0,59.8578,59.9171,59.838,59.8874,122889.0
2024-05-10 10:40:00,60.5,60.54,60.49,60.54,177646.0,59.8874,59.927,59.8775,59.927,177646.0
2024-05-10 10:45:00,60.53,60.53,60.5,60.52,74842.0,59.9171,59.9171,59.8874,59.9072,74842.0
2024-05-10 10:50:00,60.52,60.56,60.5,60.51,157872.0,59.9072,59.9468,59.8874,59.8973,157872.0
2024-05-10 10:55:00,60.51,60.55,60.46,60.48,204985.0,59.8973,59.9369,59.8479,59.8676,204985.0
2024-05-10 11:00:00,60.48,60.49,60.36,60.37,139421.0,59.8676,59.8775,59.7489,59.7588,139421.0
2024-05-10 11:05:00,60.37,60.41,60.34,60.38,127108.0,59.7588,59.7984,59.7291,59.7687,127108.0
2024-05-10 11:10:00,60.38,60.4,60.33,60.34,70103.0,59.7687,59.7885,59.7192,59.7291,70103.0
2024-05-10 11:15:00,60.34,60.34,60.3,60.32,99039.0,59.7291,59.7291,59.6895,59.7093,99039.0
2024-05-10 11:20:00,60.32,60.33,60.27,60.28,104421.0,59.7093,59.7192,59.6598,59.6697,104421.0
2024-05-10 11:25:00,60.28,60.34,60.27,60.33,146463.0,59.6697,59.7291,59.6598,59.7192,146463.0
2024-05-10 11:30:00,60.33,60.38,60.31,60.33,91597.0,59.7192,59.7687,59.6994,59.7192,91597.0
2024-05-10 11:35:00,60.33,60.34,60.29,60.33,60025.0,59.7192,59.7291,59.6796,59.7192,60025.0
2024-05-10 11:40:00,60.32,60.34,60.28,60.28,89572.0,59.7093,59.7291,59.6697,59.6697,89572.0
2024-05-10 11:45:00,60.29,60.3,60.25,60.26,81791.0,59.6796,59.6895,59.64,59.6499,81791.0
2024-05-10 11:50:00,60.25,60.31,60.23,60.27,117537.0,59.64,59.6994,59.6202,59.6598,117537.0
2024-05-10 11:55:00,60.27,60.27,60.19,60.22,134498.0,59.6598,59.6598,59.5806,59.6103,134498.0
2024-05-10 12:00:00,60.21,60.25,60.16,60.18,134074.0,59.6004,59.64,59.5509,59.5707,134074.0
2024-05-10 12:05:00,60.18,60.2,60.16,60.19,76526.0,59.5707,59.5905,59.5509,59.5806,76526.0
2024-05-10 12:10:00,60.18,60.24,60.18,60.23,57375.0,59.5707,59.6301,59.5707,59.6202,57375.0
2024-05-10 12:15:00,60.23,60.25,60.21,60.23,51651.0,59.6202,59.64,59.6004,59.6202,51651.0
2024-05-10 12:20:00,60.23,60.26,60.21,60.22,99544.0,59.6202,59.6499,59.6004,59.6103,99544.0
2024-05-10 12:25:00,60.23,60.26,60.22,60.23,65685.0,59.6202,59.6499,59.6103,59.6202,65685.0
2024-05-10 12:30:00,60.24,60.27,60.2,60.21,69866.0,59.6301,59.6598,59.5905,59.6004,69866.0
2024-05-10 12:35:00,60.21,60.25,60.2,60.24,46204.0,59.6004,59.64,59.5905,59.6301,46204.0
2024-05-10 12:40:00,60.25,60.34,60.25,60.3,104151.0,59.64,59.7291,59.64,59.6895,104151.0
2024-05-10 12:45:00,60.3,60.35,60.28,60.33,93826.0,59.6895,59.739,59.6697,59.7192,93826.0
2024-05-10 12:50:00,60.33,60.35,60.3,60.35,82701.0,59.7192,59.739,59.6895,59.739,82701.0
2024-05-10 12:55:00,60.34,60.35,60.32,60.32,52901.0,59.7291,59.739,59.7093,59.7093,52901.0
2024-05-10 13:00:00,60.32,60.35,60.29,60.3,83631.0,59.7093,59.739,59.6796,59.6895,83631.0
2024-05-10 13:05:00,60.3,60.32,60.25,60.26,85013.0,59.6895,59.7093,59.64,59.6499,85013.0
2024-05-10 13:10:00,60.27,60.33,60.26,60.33,92557.0,59.6598,59.7192,59.6499,59.7192,92557.0
2024-05-10 13:15:00,60.33,60.37,60.31,60.31,58702.0,59.7192,59.7588,59.6994,59.6994,58702.0
2024-05-10 13:20:00,60.31,60.35,60.31,60.31,76646.0,59.6994,59.739,59.6994,59.6994,76646.0
2024-05-10 13:25:00,60.31,60.33,60.29,60.3,51457.0,59.6994,59.7192,59.6796,59.6895,51457.0
2024-05-10 13:30:00,60.31,60.39,60.3,60.34,140585.0,59.6994,59.7786,59.6895,59.7291,140585.0
2024-05-10 13:35:00,60.34,60.37,60.33,60.34,49033.0,59.7291,59.7588,59.7192,59.7291,49033.0
2024-05-10 13:40:00,60.35,60.38,60.32,60.38,105773.0,59.739,59.7687,59.7093,59.7687,105773.0
2024-05-10 13:45:00,60.39,60.39,60.34,60.37,73776.0,59.7786,59.7786,59.7291,59.7588,73776.0
2024-05-10 13:50:00,60.37,60.42,60.36,60.41,62422.0,59.7588,59.8083,59.7489,59.7984,62422.0
2024-05-10 13:55:00,60.41,60.42,60.38,60.4,95694.0,59.7984,59.8083,59.7687,59.7885,95694.0
2024-05-10 14:00:00,60.41,60.42,60.37,60.38,68726.0,59.7984,59.8083,59.7588,59.7687,68726.0
2024-05-10 14:05:00,60.38,60.4,60.37,60.39,36575.0,59.7687,59.7885,59.7588,59.7786,36575.0
2024-05-10 14:10:00,60.4,60.45,60.38,60.4,118146.0,59.7885,59.838,59.7687,59.7885,118146.0
2024-05-10 14:15:00,60.41,60.44,60.39,60.43,46291.0,59.7984,59.8281,59.7786,59.8182,46291.0
2024-05-10 14:20:00,60.43,60.43,60.37,60.38,63434.0,59.8182,59.8182,59.7588,59.7687,63434.0
2024-05-10 14:25:00,60.38,60.41,60.37,60.4,46756.0,59.7687,59.7984,59.7588,59.7885,46756.0
2024-05-10 14:30:00,60.41,60.41,60.37,60.39,63250.0,59.7984,59.7984,59.7588,59.7786,63250.0
2024-05-10 14:35:00,60.39,60.41,60.37,60.4,59647.0,59.7786,59.7984,59.7588,59.7885,59647.0
2024-05-10 14:40:00,60.4,60.43,60.38,60.42,42361.0,59.7885,59.8182,59.7687,59.8083,42361.0
2024-05-10 14:45:00,60.43,60.43,60.38,60.4,70823.0,59.8182,59.8182,59.7687,59.7885,70823.0
2024-05-10 14:50:00,60.4,60.44,60.39,60.42,71136.0,59.7885,59.8281,59.7786,59.8083,71136.0
2024-05-10 14:55:00,60.42,60.43,60.38,60.4,87425.0,59.8083,59.8182,59.7687,59.7885,87425.0
2024-05-10 15:00:00,60.41,60.44,60.37,60.43,77332.0,59.7984,59.8281,59.7588,59.8182,77332.0
2024-05-10 15:05:00,60.43,60.44,60.41,60.44,57737.0,59.8182,59.8281,59.7984,59.8281,57737.0
2024-05-10 15:10:00,60.44,60.5,60.43,60.5,75845.0,59.8281,59.8874,59.8182,59.8874,75845.0
2024-05-10 15:15:00,60.5,60.5,60.46,60.47,88093.0,59.8874,59.8874,59.8479,59.8578,88093.0
2024-05-10 15:20:00,60.47,60.5,60.46,60.5,65325.0,59.8578,59.8874,59.8479,59.8874,65325.0
2024-05-10 15:25:00,60.49,60.51,60.44,60.47,96135.0,59.8775,59.8973,59.8281,59.8578,96135.0
2024-05-10 15:30:00,60.47,60.49,60.44,60.48,81392.0,59.8578,59.8775,59.8281,59.8676,81392.0
2024-05-10 15:35:00,60.48,60.5,60.45,60.5,122064.0,59.8676,59.8874,59.838,59.8874,122064.0
2024-05-10 15:40:00,60.5,60.51,60.46,60.47,121962.0,59.8874,59.8973,59.8479,59.8578,121962.0
2024-05-10 15:45:00,60.46,60.52,60.46,60.49,220725.0,59.8479,59.9072,59.8479,59.8775,220725.0
2024-05-10 15:50:00,60.5,60.54,60.48,60.53,290091.0,59.8874,59.927,59.8676,59.9171,290091.0
2024-05-10 15:55:00,60.53,60.53,60.46,60.47,662628.0,59.9171,59.9171,59.8479,59.8578,662628.0
2024-05-13 09:30:00,60.62,61.13,60.62,60.92,982355.0,60.0062,60.5111,60.0062,60.3032,982355.0
2024-05-13 09:35:00,60.92,60.93,60.58,60.63,385000.0,60.3032,60.3131,59.9666,60.0161,385000.0
2024-05-13 09:40:00,60.64,60.88,60.6,60.88,259984.0,60.026,60.2636,59.9864,60.2636,259984.0
2024-05-13 09:45:00,60.88,61.03,60.78,60.93,252581.0,60.2636,60.4121,60.1646,60.3131,252581.0
2024-05-13 09:50:00,60.9,60.99,60.83,60.87,211421.0,60.2834,60.3725,60.2141,60.2537,211421.0
2024-05-13 09:55:00,60.87,60.99,60.84,60.85,229896.0,60.2537,60.3725,60.224,60.2339,229896.0
2024-05-13 10:00:00,60.85,61.17,60.84,61.17,212280.0,60.2339,60.5507,60.224,60.5507,212280.0
2024-05-13 10:05:00,61.17,61.27,61.11,61.25,297888.0,60.5507,60.6497,60.4913,60.6299,297888.0
2024-05-13 10:10:00,61.25,61.31,61.23,61.3,257838.0,60.6299,60.6892,60.6101,60.6793,257838.0
2024-05-13 10:15:00,61.31,61.35,61.08,61.1,353701.0,60.6892,60.7288,60.4616,60.4814,353701.0
2024-05-13 10:20:00,61.1,61.14,61.06,61.07,139035.0,60.4814,60.521,60.4418,60.4517,139035.0
2024-05-13 10:25:00,61.07,61.09,61.01,61.07,185414.0,60.4517,60.4715,60.3923,60.4517,185414.0
2024-05-13 10:30:00,61.07,61.09,60.89,60.91,243334.0,60.4517,60.4715,60.2735,60.2933,243334.0
2024-05-13 10:35:00,60.91,60.91,60.84,60.84,149460.0,60.2933,60.2933,60.224,60.224,149460.0
2024-05-13 10:40:00,60.84,60.95,60.82,60.88,247593.0,60.224,60.3329,60.2042,60.2636,247593.0
2024-05-13 10:45:00,60.89,60.9,60.79,60.79,215226.0,60.2735,60.2834,60.1745,60.1745,215226.0
2024-05-13 10:50:00,60.8,60.95,60.79,60.89,134435.0,60.1844,60.3329,60.1745,60.2735,134435.0
2024-05-13 10:55:00,60.9,60.96,60.89,60.96,67237.0,60.2834,60.3428,60.2735,60.3428,67237.0
2024-05-13 11:00:00,60.96,61.02,60.89,60.99,183527.0,60.3428,60.4022,60.2735,60.3725,183527.0
2024-05-13 11:05:00,61.0,61.05,60.96,61.0,102384.0,60.3824,60.4319,60.3428,60.3824,102384.0
2024-05-13 11:10:00,60.99,61.03,60.99,61.0,112888.0,60.3725,60.4121,60.3725,60.3824,112888.0
2024-05-13 11:15:00,61.0,61.02,60.95,60.95,155464.0,60.3824,60.4022,60.3329,60.3329,155464.0
2024-05-13 11:20:00,60.96,61.01,60.93,60.97,189274.0,60.3428,60.3923,60.3131,60.3527,189274.0
2024-05-13 11:25:00,60.97,60.97,60.85,60.89,110471.0,60.3527,60.3527,60.2339,60.2735,110471.0
2024-05-13 11:30:00,60.89,60.89,60.8,60.82,112122.0,60.2735,60.2735,60.1844,60.2042,112122.0
2024-05-13 11:35:00,60.82,60.89,60.81,60.87,168179.0,60.2042,60.2735,60.1943,60.2537,168179.0
2024-05-13 11:40:00,60.87,60.87,60.78,60.85,140085.0,60.2537,60.2537,60.1646,60.2339,140085.0
2024-05-13 11:45:00,60.85,60.91,60.84,60.91,137854.0,60.2339,60.2933,60.224,60.2933,137854.0
2024-05-13 11:50:00,60.91,60.96,60.88,60.96,156337.0,60.2933,60.3428,60.2636,60.3428,156337.0
2024-05-13 11:55:00,60.96,61.04,60.95,60.97,186336.0,60.3428,60.422,60.3329,60.3527,186336.0
2024-05-13 12:00:00,60.97,61.06,60.96,61.06,112750.0,60.3527,60.4418,60.3428,60.4418,112750.0
2024-05-13 12:05:00,61.07,61.08,60.93,61.05,252865.0,60.4517,60.4616,60.3131,60.4319,252865.0
2024-05-13 12:10:00,61.05,61.05,60.96,60.96,101353.0,60.4319,60.4319,60.3428,60.3428,101353.0
2024-05-13 12:15:00,60.96,60.97,60.88,60.91,85558.0,60.3428,60.3527,60.2636,60.2933,85558.0
2024-05-13 12:20:00,60.91,60.94,60.88,60.92,79498.0,60.2933,60.323,60.2636,60.3032,79498.0
2024-05-13 12:25:00,60.92,60.93,60.88,60.9,47495.0,60.3032,60.3131,60.2636,60.2834,47495.0
2024-05-13 12:30:00,60.9,60.92,60.83,60.89,135202.0,60.2834,60.3032,60.2141,60.2735,135202.0
2024-05-13 12:35:00,60.89,60.91,60.83,60.83,127876.0,60.2735,60.2933,60.2141,60.2141,127876.0
2024-05-13 12:40:00,60.84,60.89,60.75,60.75,104137.0,60.224,60.2735,60.1349,60.1349,104137.0
2024-05-13 12:45:00,60.75,60.78,60.69,60.73,117071.0,60.1349,60.1646,60.0755,60.1151,117071.0
2024-05-13 12:50:00,60.73,60.74,60.67,60.68,72160.0,60.1151,60.125,60.0557,60.0656,72160.0
2024-05-13 12:55:00,60.68,60.71,60.66,60.67,91721.0,60.0656,60.0953,60.0458,60.0557,91721.0
2024-05-13 13:00:00,60.68,60.68,60.53,60.54,114454.0,60.0656,60.0656,59.9171,59.927,114454.0
2024-05-13 13:05:00,60.55,60.56,60.47,60.48,108770.0,59.9369,59.9468,59.8578,59.8676,108770.0
2024-05-13 13:10:00,60.48,60.53,60.44,60.5,118746.0,59.8676,59.9171,59.8281,59.8874,118746.0
2024-05-13 13:15:00,60.5,60.54,60.48,60.48,125495.0,59.8874,59.927,59.8676,59.8676,125495.0
2024-05-13 13:20:00,60.49,60.54,60.48,60.52,71709.0,59.8775,59.927,59.8676,59.9072,71709.0
2024-05-13 13:25:00,60.52,60.56,60.49,60.53,118865.0,59.9072,59.9468,59.8775,59.9171,118865.0
2024-05-13 13:30:00,60.53,60.53,60.46,60.47,87035.0,59.9171,59.9171,59.8479,59.8578,87035.0
2024-05-13 13:35:00,60.47,60.52,60.46,60.51,98492.0,59.8578,59.9072,59.8479,59.8973,98492.0
2024-05-13 13:40:00,60.52,60.52,60.46,60.48,104766.0,59.9072,59.9072,59.8479,59.8676,104766.0
2024-05-13 13:45:00,60.47,60.49,60.47,60.49,57953.0,59.8578,59.8775,59.8578,59.8775,57953.0
2024-05-13 13:50:00,60.48,60.49,60.45,60.47,103751.0,59.8676,59.8775,59.838,59.8578,103751.0
2024-05-13 13:55:00,60.47,60.48,60.4,60.41,86856.0,59.8578,59.8676,59.7885,59.7984,86856.0
2024-05-13 14:00:00,60.42,60.43,60.33,60.34,131599.0,59.8083,59.8182,59.7192,59.7291,131599.0
2024-05-13 14:05:00,60.35,60.36,60.29,60.3,113165.0,59.739,59.7489,59.6796,59.6895,113165.0
2024-05-13 14:10:00,60.29,60.36,60.29,60.32,81056.0,59.6796,59.7489,59.6796,59.7093,81056.0
2024-05-13 14:15:00,60.33,60.35,60.31,60.32,58110.0,59.7192,59.739,59.6994,59.7093,58110.0
2024-05-13 14:20:00,60.31,60.39,60.31,60.36,84333.0,59.6994,59.7786,59.6994,59.7489,84333.0
2024-05-13 14:25:00,60.37,60.38,60.35,60.37,62151.0,59.7588,59.7687,59.739,59.7588,62151.0
2024-05-13 14:30:00,60.37,60.4,60.36,60.38,71659.0,59.7588,59.7885,59.7489,59.7687,71659.0
2024-05-13 14:35:00,60.38,60.39,60.33,60.35,73014.0,59.7687,59.7786,59.7192,59.739,73014.0
2024-05-13 14:40:00,60.35,60.38,60.33,60.33,83067.0,59.739,59.7687,59.7192,59.7192,83067.0
2024-05-13 14:45:00,60.34,60.36,60.32,60.33,118844.0,59.7291,59.7489,59.7093,59.7192,118844.0
2024-05-13 14:50:00,60.33,60.36,60.29,60.33,104176.0,59.7192,59.7489,59.6796,59.7192,104176.0
2024-05-13 14:55:00,60.33,60.42,60.32,60.42,154922.0,59.7192,59.8083,59.7093,59.8083,154922.0
2024-05-13 15:00:00,60.42,60.5,60.41,60.45,154369.0,59.8083,59.8874,59.7984,59.838,154369.0
2024-05-13 15:05:00,60.45,60.45,60.35,60.4,102704.0,59.838,59.838,59.739,59.7885,102704.0
2024-05-13 15:10:00,60.41,60.49,60.39,60.46,116735.0,59.7984,59.8775,59.7786,59.8479,116735.0
2024-05-13 15:15:00,60.46,60.49,60.43,60.44,85554.0,59.8479,59.8775,59.8182,59.8281,85554.0
2024-05-13 15:20:00,60.45,60.5,60.44,60.5,100877.0,59.838,59.8874,59.8281,59.8874,100877.0
2024-05-13 15:25:00,60.5,60.54,60.49,60.54,169600.0,59.8874,59.927,59.8775,59.927,169600.0
2024-05-13 15:30:00,60.53,60.59,60.51,60.59,133802.0,59.9171,59.9765,59.8973,59.9765,133802.0
2024-05-13 15:35:00,60.59,60.61,60.52,60.53,217297.0,59.9765,59.9963,59.9072,59.9171,217297.0
2024-05-13 15:40:00,60.53,60.54,60.49,60.54,246659.0,59.9171,59.927,59.8775,59.927,246659.0
2024-05-13 15:45:00,60.54,60.54,60.43,60.45,299601.0,59.927,59.927,59.8182,59.838,299601.0
2024-05-13 15:50:00,60.44,60.51,60.43,60.45,344963.0,59.8281,59.8973,59.8182,59.838,344963.0
2024-05-13 15:55:00,60.45,60.47,60.4,60.41,734618.0,59.838,59.8578,59.7885,59.7984,734618.0
2024-05-14 09:30:00,60.52,60.55,60.09,60.23,377437.0,59.9072,59.9369,59.4816,59.6202,377437.0
2024-05-14 09:35:00,60.22,60.25,60.07,60.1,105892.0,59.6103,59.64,59.4618,59.4915,105892.0
2024-05-14 09:40:00,60.11,60.12,59.95,59.96,256390.0,59.5014,59.5113,59.343,59.3529,256390.0
2024-05-14 09:45:00,59.96,59.99,59.83,59.9,315816.0,59.3529,59.3826,59.2242,59.2935,315816.0
2024-05-14 09:50:00,59.89,60.01,59.86,59.96,172556.0,59.2836,59.4024,59.2539,59.3529,172556.0
2024-05-14 09:55:00,59.96,60.02,59.86,60.01,187588.0,59.3529,59.4123,59.2539,59.4024,187588.0
2024-05-14 10:00:00,60.01,60.15,59.94,60.04,239236.0,59.4024,59.541,59.3331,59.4321,239236.0
2024-05-14 10:05:00,60.05,60.14,59.97,60.0,309586.0,59.442,59.5311,59.3628,59.3925,309586.0
2024-05-14 10:10:00,60.01,60.04,59.96,59.97,389302.0,59.4024,59.4321,59.3529,59.3628,389302.0
2024-05-14 10:15:00,59.97,60.03,59.91,59.93,172310.0,59.3628,59.4222,59.3034,59.3232,172310.0
2024-05-14 10:20:00,59.94,59.95,59.87,59.91,116363.0,59.3331,59.343,59.2638,59.3034,116363.0
2024-05-14 10:25:00,59.91,60.02,59.9,60.02,119702.0,59.3034,59.4123,59.2935,59.4123,119702.0
2024-05-14 10:30:00,60.02,60.12,59.98,60.03,169972.0,59.4123,59.5113,59.3727,59.4222,169972.0
2024-05-14 10:35:00,60.03,60.05,59.9,59.97,162352.0,59.4222,59.442,59.2935,59.3628,162352.0
2024-05-14 10:40:00,59.98,60.08,59.96,60.0,264696.0,59.3727,59.4717,59.3529,59.3925,264696.0
2024-05-14 10:45:00,60.0,60.03,59.95,59.96,88816.0,59.3925,59.4222,59.343,59.3529,88816.0
2024-05-14 10:50:00,59.95,59.95,59.86,59.91,88541.0,59.343,59.343,59.2539,59.3034,88541.0
2024-05-14 10:55:00,59.91,59.94,59.86,59.87,111037.0,59.3034,59.3331,59.2539,59.2638,111037.0
2024-05-14 11:00:00,59.87,59.94,59.84,59.85,166474.0,59.2638,59.3331,59.2341,59.244,166474.0
2024-05-14 11:05:00,59.85,59.88,59.83,59.84,89637.0,59.244,59.2737,59.2242,59.2341,89637.0
2024-05-14 11:10:00,59.84,59.9,59.83,59.83,205364.0,59.2341,59.2935,59.2242,59.2242,205364.0
2024-05-14 11:15:00,59.83,59.9,59.82,59.85,138854.0,59.2242,59.2935,59.2143,59.244,138854.0
2024-05-14 11:20:00,59.84,59.89,59.84,59.87,88365.0,59.2341,59.2836,59.2341,59.2638,88365.0
2024-05-14 11:25:00,59.88,59.88,59.68,59.69,281116.0,59.2737,59.2737,59.0757,59.0856,281116.0
2024-05-14 11:30:00,59.69,59.71,59.64,59.67,169174.0,59.0856,59.1054,59.0362,59.0659,169174.0
2024-05-14 11:35:00,59.67,59.7,59.65,59.68,218507.0,59.0659,59.0955,59.0461,59.0757,218507.0
2024-05-14 11:40:00,59.68,59.73,59.66,59.67,227472.0,59.0757,59.1252,59.056,59.0659,227472.0
2024-05-14 11:45:00,59.67,59.68,59.61,59.67,152161.0,59.0659,59.0757,59.0065,59.0659,152161.0
2024-05-14 11:50:00,59.67,59.69,59.62,59.66,138821.0,59.0659,59.0856,59.0164,59.056,138821.0
2024-05-14 11:55:00,59.66,59.71,59.65,59.69,79974.0,59.056,59.1054,59.0461,59.0856,79974.0
2024-05-14 12:00:00,59.69,59.73,59.65,59.67,78779.0,59.0856,59.1252,59.0461,59.0659,78779.0
2024-05-14 12:05:00,59.67,59.73,59.66,59.73,83927.0,59.0659,59.1252,59.056,59.1252,83927.0
2024-05-14 12:10:00,59.73,59.75,59.71,59.74,64615.0,59.1252,59.145,59.1054,59.1351,64615.0
2024-05-14 12:15:00,59.74,59.75,59.68,59.71,64163.0,59.1351,59.145,59.0757,59.1054,64163.0
2024-05-14 12:20:00,59.7,59.73,59.69,59.72,41505.0,59.0955,59.1252,59.0856,59.1153,41505.0
2024-05-14 12:25:00,59.72,59.72,59.66,59.67,70532.0,59.1153,59.1153,59.056,59.0659,70532.0
2024-05-14 12:30:00,59.67,59.68,59.6,59.62,115529.0,59.0659,59.0757,58.9966,59.0164,115529.0
2024-05-14 12:35:00,59.62,59.67,59.59,59.66,108608.0,59.0164,59.0659,58.9867,59.056,108608.0
2024-05-14 12:40:00,59.65,59.68,59.64,59.66,64993.0,59.0461,59.0757,59.0362,59.056,64993.0
2024-05-14 12:45:00,59.67,59.69,59.63,59.63,78306.0,59.0659,59.0856,59.0263,59.0263,78306.0
2024-05-14 12:50:00,59.63,59.63,59.55,59.55,130468.0,59.0263,59.0263,58.9471,58.9471,130468.0
2024-05-14 12:55:00,59.55,59.58,59.54,59.55,88449.0,58.9471,58.9768,58.9372,58.9471,88449.0
2024-05-14 13:00:00,59.55,59.58,59.52,59.55,113383.0,58.9471,58.9768,58.9174,58.9471,113383.0
2024-05-14 13:05:00,59.55,59.57,59.51,59.54,75971.0,58.9471,58.9669,58.9075,58.9372,75971.0
2024-05-14 13:10:00,59.54,59.55,59.51,59.52,84318.0,58.9372,58.9471,58.9075,58.9174,84318.0
2024-05-14 13:15:00,59.52,59.53,59.45,59.46,175367.0,58.9174,58.9273,58.8481,58.858,175367.0
2024-05-14 13:20:00,59.47,59.48,59.43,59.48,101689.0,58.8679,58.8778,58.8283,58.8778,101689.0
2024-05-14 13:25:00,59.48,59.52,59.47,59.5,79951.0,58.8778,58.9174,58.8679,58.8976,79951.0
2024-05-14 13:30:00,59.5,59.5,59.45,59.48,63532.0,58.8976,58.8976,58.8481,58.8778,63532.0
2024-05-14 13:35:00,59.48,59.52,59.47,59.48,134460.0,58.8778,58.9174,58.8679,58.8778,134460.0
2024-05-14 13:40:00,59.48,59.61,59.48,59.61,159046.0,58.8778,59.0065,58.8778,59.0065,159046.0
2024-05-14 13:45:00,59.61,59.61,59.54,59.59,155619.0,59.0065,59.0065,58.9372,58.9867,155619.0
2024-05-14 13:50:00,59.6,59.62,59.54,59.61,107355.0,58.9966,59.0164,58.9372,59.0065,107355.0
2024-05-14 13:55:00,59.6,59.68,59.58,59.68,190176.0,58.9966,59.0757,58.9768,59.0757,190176.0
2024-05-14 14:00:00,59.68,59.76,59.67,59.67,116960.0,59.0757,59.1549,59.0659,59.0659,116960.0
2024-05-14 14:05:00,59.68,59.74,59.67,59.73,108427.0,59.0757,59.1351,59.0659,59.1252,108427.0
2024-05-14 14:10:00,59.73,59.78,59.7,59.77,150170.0,59.1252,59.1747,59.0955,59.1648,150170.0
2024-05-14 14:15:00,59.77,59.77,59.71,59.74,83822.0,59.1648,59.1648,59.1054,59.1351,83822.0
2024-05-14 14:20:00,59.74,59.81,59.72,59.8,76311.0,59.1351,59.2044,59.1153,59.1945,76311.0
2024-05-14 14:25:00,59.8,59.8,59.76,59.78,74124.0,59.1945,59.1945,59.1549,59.1747,74124.0
2024-05-14 14:30:00,59.78,59.84,59.77,59.82,128169.0,59.1747,59.2341,59.1648,59.2143,128169.0
2024-05-14 14:35:00,59.83,59.89,59.81,59.87,119006.0,59.2242,59.2836,59.2044,59.2638,119006.0
2024-05-14 14:40:00,59.88,59.95,59.87,59.91,155551.0,59.2737,59.343,59.2638,59.3034,155551.0
2024-05-14 14:45:00,59.91,59.91,59.84,59.86,108158.0,59.3034,59.3034,59.2341,59.2539,108158.0
2024-05-14 14:50:00,59.87,59.89,59.84,59.87,101881.0,59.2638,59.2836,59.2341,59.2638,101881.0
2024-05-14 14:55:00,59.86,59.97,59.85,59.96,190962.0,59.2539,59.3628,59.244,59.3529,190962.0
2024-05-14 15:00:00,59.96,59.96,59.85,59.89,112859.0,59.3529,59.3529,59.244,59.2836,112859.0
2024-05-14 15:05:00,59.89,59.89,59.83,59.86,134149.0,59.2836,59.2836,59.2242,59.2539,134149.0
2024-05-14 15:10:00,59.86,59.9,59.85,59.87,124315.0,59.2539,59.2935,59.244,59.2638,124315.0
2024-05-14 15:15:00,59.87,59.89,59.82,59.85,136426.0,59.2638,59.2836,59.2143,59.244,136426.0
2024-05-14 15:20:00,59.85,59.91,59.84,59.88,175981.0,59.244,59.3034,59.2341,59.2737,175981.0
2024-05-14 15:25:00,59.89,59.89,59.84,59.89,170923.0,59.2836,59.2836,59.2341,59.2836,170923.0
2024-05-14 15:30:00,59.89,59.89,59.82,59.83,143418.0,59.2836,59.2836,59.2143,59.2242,143418.0
2024-05-14 15:35:00,59.83,59.84,59.76,59.77,174236.0,59.2242,59.2341,59.1549,59.1648,174236.0
2024-05-14 15:40:00,59.76,59.86,59.75,59.84,262383.0,59.1549,59.2539,59.145,59.2341,262383.0
2024-05-14 15:45:00,59.84,59.85,59.79,59.8,310841.0,59.2341,59.244,59.1846,59.1945,310841.0
2024-05-14 15:50:00,59.81,59.88,59.8,59.86,664066.0,59.2044,59.2737,59.1945,59.2539,664066.0
2024-05-14 15:55:00,59.85,59.89,59.84,59.85,1117537.0,59.244,59.2836,59.2341,59.244,1117537.0
2024-05-15 09:30:00,59.83,59.84,59.59,59.79,501808.0,59.2242,59.2341,58.9867,59.1846,501808.0
2024-05-15 09:35:00,59.79,59.89,59.71,59.71,129470.0,59.1846,59.2836,59.1054,59.1054,129470.0
2024-05-15 09:40:00,59.72,59.82,59.65,59.81,215387.0,59.1153,59.2143,59.0461,59.2044,215387.0
2024-05-15 09:45:00,59.81,59.81,59.63,59.75,136979.0,59.2044,59.2044,59.0263,59.145,136979.0
2024-05-15 09:50:00,59.75,59.81,59.67,59.68,112573.0,59.145,59.2044,59.0659,59.0757,112573.0
2024-05-15 09:55:00,59.68,59.87,59.67,59.85,142740.0,59.0757,59.2638,59.0659,59.244,142740.0
2024-05-15 10:00:00,59.84,59.94,59.84,59.9,190047.0,59.2341,59.3331,59.2341,59.2935,190047.0
2024-05-15 10:05:00,59.91,59.92,59.75,59.76,111338.0,59.3034,59.3133,59.145,59.1549,111338.0
2024-05-15 10:10:00,59.77,59.9,59.74,59.82,151712.0,59.1648,59.2935,59.1351,59.2143,151712.0
2024-05-15 10:15:00,59.83,59.89,59.79,59.84,132264.0,59.2242,59.2836,59.1846,59.2341,132264.0
2024-05-15 10:20:00,59.85,59.89,59.77,59.8,113827.0,59.244,59.2836,59.1648,59.1945,113827.0
2024-05-15 10:25:00,59.8,59.91,59.78,59.82,224676.0,59.1945,59.3034,59.1747,59.2143,224676.0
2024-05-15 10:30:00,59.82,59.84,59.75,59.77,163700.0,59.2143,59.2341,59.145,59.1648,163700.0
2024-05-15 10:35:00,59.77,59.87,59.75,59.85,135519.0,59.1648,59.2638,59.145,59.244,135519.0
2024-05-15 10:40:00,59.85,59.94,59.82,59.87,392591.0,59.244,59.3331,59.2143,59.2638,392591.0
2024-05-15 10:45:00,59.87,59.88,59.76,59.8,186528.0,59.2638,59.2737,59.1549,59.1945,186528.0
2024-05-15 10:50:00,59.79,59.82,59.75,59.8,265387.0,59.1846,59.2143,59.145,59.1945,265387.0
2024-05-15 10:55:00,59.79,59.9,59.76,59.8,144978.0,59.1846,59.2935,59.1549,59.1945,144978.0
2024-05-15 11:00:00,59.81,59.87,59.8,59.81,98760.0,59.2044,59.2638,59.1945,59.2044,98760.0
2024-05-15 11:05:00,59.8,59.88,59.8,59.87,85627.0,59.1945,59.2737,59.1945,59.2638,85627.0
2024-05-15 11:10:00,59.87,59.87,59.8,59.81,92797.0,59.2638,59.2638,59.1945,59.2044,92797.0
2024-05-15 11:15:00,59.81,59.86,59.81,59.82,205084.0,59.2044,59.2539,59.2044,59.2143,205084.0
2024-05-15 11:20:00,59.83,59.84,59.77,59.84,247639.0,59.2242,59.2341,59.1648,59.2341,247639.0
2024-05-15 11:25:00,59.84,59.85,59.78,59.82,133193.0,59.2341,59.244,59.1747,59.2143,133193.0
2024-05-15 11:30:00,59.82,59.85,59.81,59.85,97657.0,59.2143,59.244,59.2044,59.244,97657.0
2024-05-15 11:35:00,59.85,59.86,59.81,59.83,100705.0,59.244,59.2539,59.2044,59.2242,100705.0
2024-05-15 11:40:00,59.83,59.86,59.78,59.8,112014.0,59.2242,59.2539,59.1747,59.1945,112014.0
2024-05-15 11:45:00,59.79,59.8,59.74,59.75,95176.0,59.1846,59.1945,59.1351,59.145,95176.0
2024-05-15 11:50:00,59.75,59.75,59.69,59.71,141807.0,59.145,59.145,59.0856,59.1054,141807.0
2024-05-15 11:55:00,59.71,59.72,59.65,59.68,112099.0,59.1054,59.1153,59.0461,59.0757,112099.0
2024-05-15 12:00:00,59.67,59.68,59.62,59.66,91910.0,59.0659,59.0757,59.0164,59.056,91910.0
2024-05-15 12:05:00,59.67,59.72,59.6,59.71,161206.0,59.0659,59.1153,58.9966,59.1054,161206.0
2024-05-15 12:10:00,59.71,59.74,59.68,59.7,106721.0,59.1054,59.1351,59.0757,59.0955,106721.0
2024-05-15 12:15:00,59.7,59.73,59.65,59.72,106658.0,59.0955,59.1252,59.0461,59.1153,106658.0
2024-05-15 12:20:00,59.73,59.76,59.7,59.76,98149.0,59.1252,59.1549,59.0955,59.1549,98149.0
2024-05-15 12:25:00,59.76,59.77,59.7,59.72,120404.0,59.1549,59.1648,59.0955,59.1153,120404.0
2024-05-15 12:30:00,59.71,59.72,59.65,59.68,100778.0,59.1054,59.1153,59.0461,59.0757,100778.0
2024-05-15 12:35:00,59.68,59.7,59.62,59.66,135231.0,59.0757,59.0955,59.0164,59.056,135231.0
2024-05-15 12:40:00,59.67,59.68,59.63,59.64,95751.0,59.0659,59.0757,59.0263,59.0362,95751.0
2024-05-15 12:45:00,59.63,59.67,59.63,59.66,93117.0,59.0263,59.0659,59.0263,59.056,93117.0
2024-05-15 12:50:00,59.67,59.74,59.63,59.73,100382.0,59.0659,59.1351,59.0263,59.1252,100382.0
2024-05-15 12:55:00,59.73,59.77,59.68,59.69,115675.0,59.1252,59.1648,59.0757,59.0856,115675.0
2024-05-15 13:00:00,59.69,59.7,59.63,59.64,133499.0,59.0856,59.0955,59.0263,59.0362,133499.0
2024-05-15 13:05:00,59.63,59.63,59.61,59.62,116336.0,59.0263,59.0263,59.0065,59.0164,116336.0
2024-05-15 13:10:00,59.62,59.67,59.61,59.64,77684.0,59.0164,59.0659,59.0065,59.0362,77684.0
2024-05-15 13:15:00,59.64,59.69,59.63,59.68,85771.0,59.0362,59.0856,59.0263,59.0757,85771.0
2024-05-15 13:20:00,59.69,59.72,59.67,59.7,114202.0,59.0856,59.1153,59.0659,59.0955,114202.0
2024-05-15 13:25:00,59.7,59.77,59.68,59.72,100291.0,59.0955,59.1648,59.0757,59.1153,100291.0
2024-05-15 13:30:00,59.72,59.76,59.71,59.76,82298.0,59.1153,59.1549,59.1054,59.1549,82298.0
2024-05-15 13:35:00,59.75,59.76,59.67,59.7,113437.0,59.145,59.1549,59.0659,59.0955,113437.0
2024-05-15 13:40:00,59.69,59.73,59.68,59.69,110250.0,59.0856,59.1252,59.0757,59.0856,110250.0
2024-05-15 13:45:00,59.7,59.71,59.67,59.67,184702.0,59.0955,59.1054,59.0659,59.0659,184702.0
2024-05-15 13:50:00,59.68,59.71,59.66,59.71,343840.0,59.0757,59.1054,59.056,59.1054,343840.0
2024-05-15 13:55:00,59.7,59.78,59.7,59.78,102115.0,59.0955,59.1747,59.0955,59.1747,102115.0
2024-05-15 14:00:00,59.78,59.78,59.71,59.74,91840.0,59.1747,59.1747,59.1054,59.1351,91840.0
2024-05-15 14:05:00,59.73,59.8,59.72,59.79,137282.0,59.1252,59.1945,59.1153,59.1846,137282.0
2024-05-15 14:10:00,59.79,59.79,59.75,59.76,132778.0,59.1846,59.1846,59.145,59.1549,132778.0
2024-05-15 14:15:00,59.75,59.77,59.7,59.73,267913.0,59.145,59.1648,59.0955,59.1252,267913.0
2024-05-15 14:20:00,59.72,59.73,59.7,59.72,121768.0,59.1153,59.1252,59.0955,59.1153,121768.0
2024-05-15 14:25:00,59.72,59.73,59.67,59.69,205236.0,59.1153,59.1252,59.0659,59.0856,205236.0
2024-05-15 14:30:00,59.68,59.71,59.67,59.68,127006.0,59.0757,59.1054,59.0659,59.0757,127006.0
2024-05-15 14:35:00,59.68,59.74,59.67,59.7,100855.0,59.0757,59.1351,59.0659,59.0955,100855.0
2024-05-15 14:40:00,59.7,59.72,59.68,59.7,91492.0,59.0955,59.1153,59.0757,59.0955,91492.0
2024-05-15 14:45:00,59.69,59.7,59.65,59.66,106647.0,59.0856,59.0955,59.0461,59.056,106647.0
2024-05-15 14:50:00,59.66,59.68,59.58,59.6,286126.0,59.056,59.0757,58.9768,58.9966,286126.0
2024-05-15 14:55:00,59.59,59.63,59.57,59.58,249722.0,58.9867,59.0263,58.9669,58.9768,249722.0
2024-05-15 15:00:00,59.57,59.59,59.53,59.55,288336.0,58.9669,58.9867,58.9273,58.9471,288336.0
2024-05-15 15:05:00,59.54,59.56,59.47,59.53,473558.0,58.9372,58.957,58.8679,58.9273,473558.0
2024-05-15 15:10:00,59.53,59.59,59.51,59.59,244595.0,58.9273,58.9867,58.9075,58.9867,244595.0
2024-05-15 15:15:00,59.59,59.71,59.56,59.66,195962.0,58.9867,59.1054,58.957,59.056,195962.0
2024-05-15 15:20:00,59.66,59.71,59.62,59.67,211904.0,59.056,59.1054,59.0164,59.0659,211904.0
2024-05-15 15:25:00,59.68,59.71,59.65,59.69,446835.0,59.0757,59.1054,59.0461,59.0856,446835.0
2024-05-15 15:30:00,59.69,59.69,59.58,59.58,272794.0,59.0856,59.0856,58.9768,58.9768,272794.0
2024-05-15 15:35:00,59.59,59.66,59.57,59.59,357544.0,58.9867,59.056,58.9669,58.9867,357544.0
2024-05-15 15:40:00,59.6,59.62,59.54,59.57,368863.0,58.9966,59.0164,58.9372,58.9669,368863.0
2024-05-15 15:45:00,59.57,59.57,59.51,59.55,450775.0,58.9669,58.9669,58.9075,58.9471,450775.0
2024-05-15 15:50:00,59.55,59.67,59.55,59.67,567102.0,58.9471,59.0659,58.9471,59.0659,567102.0
2024-05-15 15:55:00,59.66,59.84,59.61,59.84,1482711.0,59.056,59.2341,59.0065,59.2341,1482711.0
2024-05-16 09:30:00,64.22,64.22,62.94,63.43,4043291.0,63.5698,63.5698,62.3027,62.7878,4043291.0
2024-05-16 09:35:00,63.43,64.12,63.22,63.28,1880317.0,62.7878,63.4708,62.5799,62.6393,1880317.0
2024-05-16 09:40:00,63.29,63.68,63.22,63.35,1435321.0,62.6492,63.0352,62.5799,62.7086,1435321.0
2024-05-16 09:45:00,63.34,63.55,63.11,63.35,1118705.0,62.6987,62.9066,62.471,62.7086,1118705.0
2024-05-16 09:50:00,63.34,63.53,63.13,63.37,1263594.0,62.6987,62.8868,62.4908,62.7284,1263594.0
2024-05-16 09:55:00,63.36,63.75,63.36,63.67,1202053.0,62.7185,63.1045,62.7185,63.0254,1202053.0
2024-05-16 10:00:00,63.68,63.91,63.57,63.87,1002374.0,63.0352,63.2629,62.9264,63.2233,1002374.0
2024-05-16 10:05:00,63.87,64.01,63.85,64.0,1048354.0,63.2233,63.3619,63.2035,63.352,1048354.0
2024-05-16 10:10:00,63.99,64.22,63.9,63.97,1278335.0,63.3421,63.5698,63.253,63.3223,1278335.0
2024-05-16 10:15:00,63.97,64.17,63.94,64.0,841301.0,63.3223,63.5203,63.2926,63.352,841301.0
2024-05-16 10:20:00,64.0,64.01,63.71,63.75,879148.0,63.352,63.3619,63.0649,63.1045,879148.0
2024-05-16 10:25:00,63.76,63.89,63.69,63.86,582095.0,63.1144,63.2431,63.0451,63.2134,582095.0
2024-05-16 10:30:00,63.87,63.91,63.73,63.9,431247.0,63.2233,63.2629,63.0847,63.253,431247.0
2024-05-16 10:35:00,63.9,63.93,63.51,63.7,565265.0,63.253,63.2827,62.867,63.055,565265.0
2024-05-16 10:40:00,63.7,63.8,63.63,63.64,610020.0,63.055,63.154,62.9858,62.9957,610020.0
2024-05-16 10:45:00,63.64,63.75,63.55,63.56,467864.0,62.9957,63.1045,62.9066,62.9165,467864.0
2024-05-16 10:50:00,63.57,63.58,63.26,63.28,645771.0,62.9264,62.9363,62.6195,62.6393,645771.0
2024-05-16 10:55:00,63.27,63.43,63.2,63.28,860069.0,62.6294,62.7878,62.5601,62.6393,860069.0
2024-05-16 11:00:00,63.28,63.37,63.21,63.31,589528.0,62.6393,62.7284,62.57,62.669,589528.0
2024-05-16 11:05:00,63.3,63.42,63.21,63.38,428669.0,62.6591,62.7779,62.57,62.7383,428669.0
2024-05-16 11:10:00,63.38,63.38,63.23,63.28,317694.0,62.7383,62.7383,62.5898,62.6393,317694.0
2024-05-16 11:15:00,63.28,63.36,63.15,63.35,376924.0,62.6393,62.7185,62.5106,62.7086,376924.0
2024-05-16 11:20:00,63.35,63.39,63.24,63.27,282274.0,62.7086,62.7482,62.5997,62.6294,282274.0
2024-05-16 11:25:00,63.27,63.35,63.25,63.32,341234.0,62.6294,62.7086,62.6096,62.6789,341234.0
2024-05-16 11:30:00,63.32,63.38,63.22,63.33,324245.0,62.6789,62.7383,62.5799,62.6888,324245.0
2024-05-16 11:35:00,63.34,63.47,63.33,63.45,344495.0,62.6987,62.8274,62.6888,62.8076,344495.0
2024-05-16 11:40:00,63.45,63.49,63.34,63.44,241410.0,62.8076,62.8472,62.6987,62.7977,241410.0
2024-05-16 11:45:00,63.43,63.54,63.34,63.38,289376.0,62.7878,62.8967,62.6987,62.7383,289376.0
2024-05-16 11:50:00,63.38,63.4,63.32,63.35,224345.0,62.7383,62.7581,62.6789,62.7086,224345.0
2024-05-16 11:55:00,63.35,63.47,63.34,63.38,284676.0,62.7086,62.8274,62.6987,62.7383,284676.0
2024-05-16 12:00:00,63.37,63.53,63.31,63.48,272331.0,62.7284,62.8868,62.669,62.8373,272331.0
2024-05-16 12:05:00,63.49,63.55,63.45,63.51,264253.0,62.8472,62.9066,62.8076,62.867,264253.0
2024-05-16 12:10:00,63.5,63.55,63.49,63.54,256484.0,62.8571,62.9066,62.8472,62.8967,256484.0
2024-05-16 12:15:00,63.55,63.58,63.49,63.54,313837.0,62.9066,62.9363,62.8472,62.8967,313837.0
2024-05-16 12:20:00,63.54,63.56,63.48,63.55,288502.0,62.8967,62.9165,62.8373,62.9066,288502.0
2024-05-16 12:25:00,63.55,63.6,63.53,63.55,278927.0,62.9066,62.9561,62.8868,62.9066,278927.0
2024-05-16 12:30:00,63.55,63.58,63.5,63.5,162913.0,62.9066,62.9363,62.8571,62.8571,162913.0
2024-05-16 12:35:00,63.51,63.51,63.38,63.39,246163.0,62.867,62.867,62.7383,62.7482,246163.0
2024-05-16 12:40:00,63.4,63.43,63.32,63.33,176008.0,62.7581,62.7878,62.6789,62.6888,176008.0
2024-05-16 12:45:00,63.32,63.39,63.31,63.35,200838.0,62.6789,62.7482,62.669,62.7086,200838.0
2024-05-16 12:50:00,63.35,63.46,63.35,63.45,161164.0,62.7086,62.8175,62.7086,62.8076,161164.0
2024-05-16 12:55:00,63.45,63.54,63.44,63.53,234227.0,62.8076,62.8967,62.7977,62.8868,234227.0
2024-05-16 13:00:00,63.53,63.57,63.49,63.55,181406.0,62.8868,62.9264,62.8472,62.9066,181406.0
2024-05-16 13:05:00,63.55,63.61,63.52,63.53,257471.0,62.9066,62.966,62.8769,62.8868,257471.0
2024-05-16 13:10:00,63.53,63.64,63.53,63.57,171104.0,62.8868,62.9957,62.8868,62.9264,171104.0
2024-05-16 13:15:00,63.57,63.72,63.55,63.71,258962.0,62.9264,63.0748,62.9066,63.0649,258962.0
2024-05-16 13:20:00,63.71,63.73,63.61,63.72,320144.0,63.0649,63.0847,62.966,63.0748,320144.0
2024-05-16 13:25:00,63.71,63.74,63.65,63.72,289867.0,63.0649,63.0946,63.0056,63.0748,289867.0
2024-05-16 13:30:00,63.72,63.74,63.62,63.72,290990.0,63.0748,63.0946,62.9759,63.0748,290990.0
2024-05-16 13:35:00,63.71,63.79,63.63,63.64,256534.0,63.0649,63.1441,62.9858,62.9957,256534.0
2024-05-16 13:40:00,63.64,63.9,63.63,63.9,307860.0,62.9957,63.253,62.9858,63.253,307860.0
2024-05-16 13:45:00,63.9,63.97,63.86,63.89,429242.0,63.253,63.3223,63.2134,63.2431,429242.0
2024-05-16 13:50:00,63.9,63.97,63.87,63.93,256150.0,63.253,63.3223,63.2233,63.2827,256150.0
2024-05-16 13:55:00,63.94,64.04,63.93,64.03,337198.0,63.2926,63.3916,63.2827,63.3817,337198.0
2024-05-16 14:00:00,64.03,64.11,63.9,63.91,491372.0,63.3817,63.4609,63.253,63.2629,491372.0
2024-05-16 14:05:00,63.9,64.08,63.88,64.06,268429.0,63.253,63.4312,63.2332,63.4114,268429.0
2024-05-16 14:10:00,64.05,64.13,63.95,63.96,385060.0,63.4015,63.4807,63.3025,63.3124,385060.0
2024-05-16 14:15:00,63.95,64.01,63.88,63.98,212223.0,63.3025,63.3619,63.2332,63.3322,212223.0
2024-05-16 14:20:00,63.98,64.05,63.96,64.03,188943.0,63.3322,63.4015,63.3124,63.3817,188943.0
2024-05-16 14:25:00,64.03,64.11,64.01,64.03,269499.0,63.3817,63.4609,63.3619,63.3817,269499.0
2024-05-16 14:30:00,64.03,64.11,64.0,64.06,301028.0,63.3817,63.4609,63.352,63.4114,301028.0
2024-05-16 14:35:00,64.07,64.12,64.02,64.09,274631.0,63.4213,63.4708,63.3718,63.4411,274631.0
2024-05-16 14:40:00,64.1,64.11,64.01,64.05,230030.0,63.451,63.4609,63.3619,63.4015,230030.0
2024-05-16 14:45:00,64.04,64.09,63.96,64.05,320547.0,63.3916,63.4411,63.3124,63.4015,320547.0
2024-05-16 14:50:00,64.04,64.14,64.0,64.12,330851.0,63.3916,63.4906,63.352,63.4708,330851.0
2024-05-16 14:55:00,64.12,64.21,64.04,64.06,347022.0,63.4708,63.5599,63.3916,63.4114,347022.0
2024-05-16 15:00:00,64.06,64.19,64.05,64.09,509926.0,63.4114,63.5401,63.4015,63.4411,509926.0
2024-05-16 15:05:00,64.09,64.15,64.08,64.15,322166.0,63.4411,63.5005,63.4312,63.5005,322166.0
2024-05-16 15:10:00,64.15,64.18,64.08,64.14,357111.0,63.5005,63.5302,63.4312,63.4906,357111.0
2024-05-16 15:15:00,64.14,64.27,64.09,64.26,571817.0,63.4906,63.6193,63.4411,63.6094,571817.0
2024-05-16 15:20:00,64.26,64.38,64.2,64.28,574140.0,63.6094,63.7282,63.55,63.6292,574140.0
2024-05-16 15:25:00,64.28,64.31,64.13,64.16,375125.0,63.6292,63.6589,63.4807,63.5104,375125.0
2024-05-16 15:30:00,64.17,64.19,64.09,64.18,265463.0,63.5203,63.5401,63.4411,63.5302,265463.0
2024-05-16 15:35:00,64.18,64.21,64.05,64.17,418348.0,63.5302,63.5599,63.4015,63.5203,418348.0
2024-05-16 15:40:00,64.17,64.32,64.16,64.3,766377.0,63.5203,63.6688,63.5104,63.649,766377.0
2024-05-16 15:45:00,64.3,64.31,64.24,64.25,561189.0,63.649,63.6589,63.5896,63.5995,561189.0
2024-05-16 15:50:00,64.26,64.42,64.25,64.37,1089181.0,63.6094,63.7678,63.5995,63.7183,1089181.0
2024-05-16 15:55:00,64.37,64.37,63.96,64.0,2705585.0,63.7183,63.7183,63.3124,63.352,2705585.0
2024-05-17 09:30:00,64.24,64.34,63.81,63.97,1139824.0,63.5896,63.6886,63.1639,63.3223,1139824.0
2024-05-17 09:35:00,63.97,64.07,63.63,64.06,333246.0,63.3223,63.4213,62.9858,63.4114,333246.0
2024-05-17 09:40:00,64.06,64.09,63.93,63.99,416533.0,63.4114,63.4411,63.2827,63.3421,416533.0
2024-05-17 09:45:00,63.99,64.15,63.96,64.07,273492.0,63.3421,63.5005,63.3124,63.4213,273492.0
2024-05-17 09:50:00,64.07,64.13,63.95,64.06,240494.0,63.4213,63.4807,63.3025,63.4114,240494.0
2024-05-17 09:55:00,64.07,64.37,64.06,64.37,436713.0,63.4213,63.7183,63.4114,63.7183,436713.0
2024-05-17 10:00:00,64.37,64.48,64.3,64.45,660224.0,63.7183,63.8271,63.649,63.7975,660224.0
2024-05-17 10:05:00,64.45,64.54,64.39,64.46,525319.0,63.7975,63.8865,63.7381,63.8074,525319.0
2024-05-17 10:10:00,64.46,64.47,64.26,64.27,436708.0,63.8074,63.8173,63.6094,63.6193,436708.0
2024-05-17 10:15:00,64.29,64.48,64.28,64.48,297505.0,63.6391,63.8271,63.6292,63.8271,297505.0
2024-05-17 10:20:00,64.48,64.51,64.41,64.49,466743.0,63.8271,63.8568,63.7579,63.837,466743.0
2024-05-17 10:25:00,64.48,64.55,64.48,64.54,258389.0,63.8271,63.8964,63.8271,63.8865,258389.0
2024-05-17 10:30:00,64.54,64.54,64.38,64.39,318320.0,63.8865,63.8865,63.7282,63.7381,318320.0
2024-05-17 10:35:00,64.4,64.46,64.38,64.45,203404.0,63.748,63.8074,63.7282,63.7975,203404.0
2024-05-17 10:40:00,64.45,64.52,64.44,64.48,214084.0,63.7975,63.8667,63.7876,63.8271,214084.0
2024-05-17 10:45:00,64.48,64.58,64.47,64.51,166164.0,63.8271,63.9261,63.8173,63.8568,166164.0
2024-05-17 10:50:00,64.52,64.52,64.33,64.39,235200.0,63.8667,63.8667,63.6787,63.7381,235200.0
2024-05-17 10:55:00,64.38,64.4,64.29,64.4,185038.0,63.7282,63.748,63.6391,63.748,185038.0
2024-05-17 11:00:00,64.4,64.48,64.37,64.41,235344.0,63.748,63.8271,63.7183,63.7579,235344.0
2024-05-17 11:05:00,64.41,64.45,64.34,64.35,162489.0,63.7579,63.7975,63.6886,63.6985,162489.0
2024-05-17 11:10:00,64.34,64.35,64.26,64.29,111749.0,63.6886,63.6985,63.6094,63.6391,111749.0
2024-05-17 11:15:00,64.3,64.36,64.27,64.32,127888.0,63.649,63.7084,63.6193,63.6688,127888.0
2024-05-17 11:20:00,64.33,64.38,64.29,64.33,161927.0,63.6787,63.7282,63.6391,63.6787,161927.0
2024-05-17 11:25:00,64.33,64.4,64.16,64.26,415960.0,63.6787,63.748,63.5104,63.6094,415960.0
2024-05-17 11:30:00,64.25,64.35,64.24,64.34,117420.0,63.5995,63.6985,63.5896,63.6886,117420.0
2024-05-17 11:35:00,64.34,64.36,64.29,64.35,157923.0,63.6886,63.7084,63.6391,63.6985,157923.0
2024-05-17 11:40:00,64.34,64.36,64.28,64.32,163578.0,63.6886,63.7084,63.6292,63.6688,163578.0
2024-05-17 11:45:00,64.31,64.37,64.29,64.33,261590.0,63.6589,63.7183,63.6391,63.6787,261590.0
2024-05-17 11:50:00,64.33,64.43,64.31,64.4,143686.0,63.6787,63.7777,63.6589,63.748,143686.0
2024-05-17 11:55:00,64.41,64.43,64.31,64.32,149055.0,63.7579,63.7777,63.6589,63.6688,149055.0
2024-05-17 12:00:00,64.33,64.35,64.27,64.33,102602.0,63.6787,63.6985,63.6193,63.6787,102602.0
2024-05-17 12:05:00,64.33,64.35,64.27,64.34,178830.0,63.6787,63.6985,63.6193,63.6886,178830.0
2024-05-17 12:10:00,64.34,64.35,64.31,64.32,85220.0,63.6886,63.6985,63.6589,63.6688,85220.0
2024-05-17 12:15:00,64.32,64.41,64.32,64.39,115388.0,63.6688,63.7579,63.6688,63.7381,115388.0
2024-05-17 12:20:00,64.4,64.48,64.36,64.48,161870.0,63.748,63.8271,63.7084,63.8271,161870.0
2024-05-17 12:25:00,64.48,64.5,64.43,64.49,180001.0,63.8271,63.8469,63.7777,63.837,180001.0
2024-05-17 12:30:00,64.49,64.53,64.47,64.52,208521.0,63.837,63.8766,63.8173,63.8667,208521.0
2024-05-17 12:35:00,64.52,64.53,64.49,64.52,90951.0,63.8667,63.8766,63.837,63.8667,90951.0
2024-05-17 12:40:00,64.53,64.56,64.5,64.56,136243.0,63.8766,63.9063,63.8469,63.9063,136243.0
2024-05-17 12:45:00,64.56,64.56,64.5,64.56,154459.0,63.9063,63.9063,63.8469,63.9063,154459.0
2024-05-17 12:50:00,64.56,64.61,64.55,64.59,109273.0,63.9063,63.9558,63.8964,63.936,109273.0
2024-05-17 12:55:00,64.59,64.64,64.59,64.63,148919.0,63.936,63.9855,63.936,63.9756,148919.0
2024-05-17 13:00:00,64.63,64.74,64.61,64.74,486122.0,63.9756,64.0845,63.9558,64.0845,486122.0
2024-05-17 13:05:00,64.74,64.86,64.73,64.84,251628.0,64.0845,64.2033,64.0746,64.1835,251628.0
2024-05-17 13:10:00,64.84,64.86,64.79,64.82,459561.0,64.1835,64.2033,64.134,64.1637,459561.0
2024-05-17 13:15:00,64.81,64.84,64.72,64.74,273323.0,64.1538,64.1835,64.0647,64.0845,273323.0
2024-05-17 13:20:00,64.74,64.84,64.72,64.84,133428.0,64.0845,64.1835,64.0647,64.1835,133428.0
2024-05-17 13:25:00,64.84,64.88,64.81,64.86,219207.0,64.1835,64.2231,64.1538,64.2033,219207.0
2024-05-17 13:30:00,64.86,64.87,64.82,64.83,191830.0,64.2033,64.2132,64.1637,64.1736,191830.0
2024-05-17 13:35:00,64.83,64.86,64.79,64.81,163398.0,64.1736,64.2033,64.134,64.1538,163398.0
2024-05-17 13:40:00,64.81,64.84,64.75,64.77,202695.0,64.1538,64.1835,64.0944,64.1142,202695.0
2024-05-17 13:45:00,64.76,64.81,64.64,64.8,211346.0,64.1043,64.1538,63.9855,64.1439,211346.0
2024-05-17 13:50:00,64.81,64.84,64.6,64.65,620186.0,64.1538,64.1835,63.9459,63.9954,620186.0
2024-05-17 13:55:00,64.64,64.68,64.63,64.66,190804.0,63.9855,64.0251,63.9756,64.0053,190804.0
2024-05-17 14:00:00,64.66,64.73,64.65,64.7,125677.0,64.0053,64.0746,63.9954,64.0449,125677.0
2024-05-17 14:05:00,64.71,64.76,64.67,64.72,152469.0,64.0548,64.1043,64.0152,64.0647,152469.0
2024-05-17 14:10:00,64.73,64.75,64.61,64.66,379698.0,64.0746,64.0944,63.9558,64.0053,379698.0
2024-05-17 14:15:00,64.65,64.67,64.56,64.62,125308.0,63.9954,64.0152,63.9063,63.9657,125308.0
2024-05-17 14:20:00,64.62,64.63,64.5,64.53,186610.0,63.9657,63.9756,63.8469,63.8766,186610.0
2024-05-17 14:25:00,64.53,64.58,64.49,64.57,157369.0,63.8766,63.9261,63.837,63.9162,157369.0
2024-05-17 14:30:00,64.58,64.59,64.47,64.49,125920.0,63.9261,63.936,63.8173,63.837,125920.0
2024-05-17 14:35:00,64.48,64.53,64.46,64.51,174850.0,63.8271,63.8766,63.8074,63.8568,174850.0
2024-05-17 14:40:00,64.51,64.52,64.44,64.48,208090.0,63.8568,63.8667,63.7876,63.8271,208090.0
2024-05-17 14:45:00,64.48,64.59,64.44,64.56,260051.0,63.8271,63.936,63.7876,63.9063,260051.0
2024-05-17 14:50:00,64.56,64.63,64.56,64.59,175819.0,63.9063,63.9756,63.9063,63.936,175819.0
2024-05-17 14:55:00,64.58,64.69,64.57,64.69,187629.0,63.9261,64.035,63.9162,64.035,187629.0
2024-05-17 15:00:00,64.69,64.7,64.58,64.62,287944.0,64.035,64.0449,63.9261,63.9657,287944.0
2024-05-17 15:05:00,64.63,64.63,64.58,64.58,127212.0,63.9756,63.9756,63.9261,63.9261,127212.0
2024-05-17 15:10:00,64.59,64.65,64.55,64.64,200465.0,63.936,63.9954,63.8964,63.9855,200465.0
2024-05-17 15:15:00,64.65,64.74,64.64,64.69,291540.0,63.9954,64.0845,63.9855,64.035,291540.0
2024-05-17 15:20:00,64.69,64.74,64.59,64.64,231193.0,64.035,64.0845,63.936,63.9855,231193.0
2024-05-17 15:25:00,64.64,64.71,64.6,64.7,300731.0,63.9855,64.0548,63.9459,64.0449,300731.0
2024-05-17 15:30:00,64.7,64.72,64.62,64.67,232930.0,64.0449,64.0647,63.9657,64.0152,232930.0
2024-05-17 15:35:00,64.66,64.7,64.62,64.65,246426.0,64.0053,64.0449,63.9657,63.9954,246426.0
2024-05-17 15:40:00,64.65,64.72,64.62,64.69,415368.0,63.9954,64.0647,63.9657,64.035,415368.0
2024-05-17 15:45:00,64.69,64.74,64.66,64.7,649799.0,64.035,64.0845,64.0053,64.0449,649799.0
2024-05-17 15:50:00,64.7,64.75,64.64,64.66,794649.0,64.0449,64.0944,63.9855,64.0053,794649.0
2024-05-17 15:55:00,64.67,64.68,64.48,64.66,2062659.0,64.0152,64.0251,63.8271,64.0053,2062659.0
2024-05-20 09:30:00,64.42,64.69,64.31,64.34,621405.0,63.7678,64.035,63.6589,63.6886,621405.0
2024-05-20 09:35:00,64.34,64.63,64.31,64.62,156498.0,63.6886,63.9756,63.6589,63.9657,156498.0
2024-05-20 09:40:00,64.64,64.69,64.51,64.52,114417.0,63.9855,64.035,63.8568,63.8667,114417.0
2024-05-20 09:45:00,64.52,64.57,64.46,64.55,119597.0,63.8667,63.9162,63.8074,63.8964,119597.0
2024-05-20 09:50:00,64.55,64.56,64.5,64.5,87398.0,63.8964,63.9063,63.8469,63.8469,87398.0
2024-05-20 09:55:00,64.5,64.55,64.42,64.53,91698.0,63.8469,63.8964,63.7678,63.8766,91698.0
2024-05-20 10:00:00,64.53,64.57,64.46,64.52,144999.0,63.8766,63.9162,63.8074,63.8667,144999.0
2024-05-20 10:05:00,64.52,64.53,64.47,64.49,132831.0,63.8667,63.8766,63.8173,63.837,132831.0
2024-05-20 10:10:00,64.5,64.51,64.43,64.5,131882.0,63.8469,63.8568,63.7777,63.8469,131882.0
2024-05-20 10:15:00,64.5,64.6,64.48,64.59,104911.0,63.8469,63.9459,63.8271,63.936,104911.0
2024-05-20 10:20:00,64.59,64.65,64.57,64.59,96070.0,63.936,63.9954,63.9162,63.936,96070.0
2024-05-20 10:25:00,64.59,64.61,64.51,64.52,272685.0,63.936,63.9558,63.8568,63.8667,272685.0
2024-05-20 10:30:00,64.52,64.55,64.45,64.51,88907.0,63.8667,63.8964,63.7975,63.8568,88907.0
2024-05-20 10:35:00,64.51,64.59,64.49,64.56,607444.0,63.8568,63.936,63.837,63.9063,607444.0
2024-05-20 10:40:00,64.55,64.61,64.52,64.56,128173.0,63.8964,63.9558,63.8667,63.9063,128173.0
2024-05-20 10:45:00,64.56,64.75,64.55,64.72,177308.0,63.9063,64.0944,63.8964,64.0647,177308.0
2024-05-20 10:50:00,64.72,64.76,64.69,64.72,114222.0,64.0647,64.1043,64.035,64.0647,114222.0
2024-05-20 10:55:00,64.72,64.72,64.6,64.61,88084.0,64.0647,64.0647,63.9459,63.9558,88084.0
2024-05-20 11:00:00,64.61,64.66,64.58,64.63,74406.0,63.9558,64.0053,63.9261,63.9756,74406.0
2024-05-20 11:05:00,64.63,64.69,64.62,64.67,95732.0,63.9756,64.035,63.9657,64.0152,95732.0
2024-05-20 11:10:00,64.67,64.73,64.64,64.73,119617.0,64.0152,64.0746,63.9855,64.0746,119617.0
2024-05-20 11:15:00,64.73,64.73,64.67,64.7,71567.0,64.0746,64.0746,64.0152,64.0449,71567.0
2024-05-20 11:20:00,64.71,64.72,64.65,64.67,60773.0,64.0548,64.0647,63.9954,64.0152,60773.0
2024-05-20 11:25:00,64.67,64.72,64.66,64.69,65581.0,64.0152,64.0647,64.0053,64.035,65581.0
2024-05-20 11:30:00,64.69,64.75,64.67,64.73,72440.0,64.035,64.0944,64.0152,64.0746,72440.0
2024-05-20 11:35:00,64.73,64.73,64.61,64.62,57863.0,64.0746,64.0746,63.9558,63.9657,57863.0
2024-05-20 11:40:00,64.61,64.66,64.58,64.64,107105.0,63.9558,64.0053,63.9261,63.9855,107105.0
2024-05-20 11:45:00,64.65,64.68,64.56,64.58,97615.0,63.9954,64.0251,63.9063,63.9261,97615.0
2024-05-20 11:50:00,64.58,64.58,64.52,64.56,95479.0,63.9261,63.9261,63.8667,63.9063,95479.0
2024-05-20 11:55:00,64.56,64.58,64.5,64.52,113828.0,63.9063,63.9261,63.8469,63.8667,113828.0
2024-05-20 12:00:00,64.51,64.56,64.5,64.53,78269.0,63.8568,63.9063,63.8469,63.8766,78269.0
2024-05-20 12:05:00,64.52,64.53,64.39,64.41,183640.0,63.8667,63.8766,63.7381,63.7579,183640.0
2024-05-20 12:10:00,64.4,64.41,64.37,64.41,96895.0,63.748,63.7579,63.7183,63.7579,96895.0
2024-05-20 12:15:00,64.41,64.45,64.34,64.35,131278.0,63.7579,63.7975,63.6886,63.6985,131278.0
2024-05-20 12:20:00,64.34,64.36,64.21,64.21,131094.0,63.6886,63.7084,63.5599,63.5599,131094.0
2024-05-20 12:25:00,64.2,64.27,64.17,64.19,100685.0,63.55,63.6193,63.5203,63.5401,100685.0
2024-05-20 12:30:00,64.19,64.21,64.13,64.14,103958.0,63.5401,63.5599,63.4807,63.4906,103958.0
2024-05-20 12:35:00,64.14,64.18,64.11,64.14,78097.0,63.4906,63.5302,63.4609,63.4906,78097.0
2024-05-20 12:40:00,64.15,64.16,64.1,64.11,67804.0,63.5005,63.5104,63.451,63.4609,67804.0
2024-05-20 12:45:00,64.11,64.13,64.08,64.09,79539.0,63.4609,63.4807,63.4312,63.4411,79539.0
2024-05-20 12:50:00,64.1,64.1,64.03,64.04,91807.0,63.451,63.451,63.3817,63.3916,91807.0
2024-05-20 12:55:00,64.04,64.11,64.04,64.08,76292.0,63.3916,63.4609,63.3916,63.4312,76292.0
2024-05-20 13:00:00,64.09,64.14,64.06,64.11,84634.0,63.4411,63.4906,63.4114,63.4609,84634.0
2024-05-20 13:05:00,64.11,64.16,64.1,64.15,91477.0,63.4609,63.5104,63.451,63.5005,91477.0
2024-05-20 13:10:00,64.15,64.15,64.1,64.15,81693.0,63.5005,63.5005,63.451,63.5005,81693.0
2024-05-20 13:15:00,64.15,64.17,64.03,64.06,100076.0,63.5005,63.5203,63.3817,63.4114,100076.0
2024-05-20 13:20:00,64.06,64.09,64.03,64.08,88322.0,63.4114,63.4411,63.3817,63.4312,88322.0
2024-05-20 13:25:00,64.07,64.08,63.97,64.04,135114.0,63.4213,63.4312,63.3223,63.3916,135114.0
2024-05-20 13:30:00,64.05,64.05,63.98,64.0,80068.0,63.4015,63.4015,63.3322,63.352,80068.0
2024-05-20 13:35:00,63.99,64.03,63.97,63.99,91695.0,63.3421,63.3817,63.3223,63.3421,91695.0
2024-05-20 13:40:00,64.0,64.04,63.97,63.99,81201.0,63.352,63.3916,63.3223,63.3421,81201.0
2024-05-20 13:45:00,63.99,64.03,63.96,63.97,73358.0,63.3421,63.3817,63.3124,63.3223,73358.0
2024-05-20 13:50:00,63.97,63.98,63.93,63.96,144340.0,63.3223,63.3322,63.2827,63.3124,144340.0
2024-05-20 13:55:00,63.97,64.02,63.96,63.99,75492.0,63.3223,63.3718,63.3124,63.3421,75492.0
2024-05-20 14:00:00,63.99,64.0,63.94,63.96,65389.0,63.3421,63.352,63.2926,63.3124,65389.0
2024-05-20 14:05:00,63.95,63.97,63.87,63.9,240495.0,63.3025,63.3223,63.2233,63.253,240495.0
2024-05-20 14:10:00,63.9,63.94,63.89,63.92,72341.0,63.253,63.2926,63.2431,63.2728,72341.0
2024-05-20 14:15:00,63.93,64.0,63.9,64.0,73513.0,63.2827,63.352,63.253,63.352,73513.0
2024-05-20 14:20:00,63.99,64.04,63.98,64.03,57673.0,63.3421,63.3916,63.3322,63.3817,57673.0
2024-05-20 14:25:00,64.03,64.08,64.01,64.02,104357.0,63.3817,63.4312,63.3619,63.3718,104357.0
2024-05-20 14:30:00,64.01,64.06,63.99,64.05,49312.0,63.3619,63.4114,63.3421,63.4015,49312.0
2024-05-20 14:35:00,64.06,64.07,64.02,64.03,80829.0,63.4114,63.4213,63.3718,63.3817,80829.0
2024-05-20 14:40:00,64.03,64.07,64.01,64.03,78005.0,63.3817,63.4213,63.3619,63.3817,78005.0
2024-05-20 14:45:00,64.03,64.09,64.03,64.08,46160.0,63.3817,63.4411,63.3817,63.4312,46160.0
2024-05-20 14:50:00,64.08,64.09,64.04,64.09,73828.0,63.4312,63.4411,63.3916,63.4411,73828.0
2024-05-20 14:55:00,64.09,64.09,64.06,64.07,57198.0,63.4411,63.4411,63.4114,63.4213,57198.0
2024-05-20 15:00:00,64.07,64.09,64.04,64.05,101327.0,63.4213,63.4411,63.3916,63.4015,101327.0
2024-05-20 15:05:00,64.05,64.09,64.01,64.09,98850.0,63.4015,63.4411,63.3619,63.4411,98850.0
2024-05-20 15:10:00,64.08,64.11,64.05,64.05,102425.0,63.4312,63.4609,63.4015,63.4015,102425.0
2024-05-20 15:15:00,64.05,64.07,64.01,64.02,87584.0,63.4015,63.4213,63.3619,63.3718,87584.0
2024-05-20 15:20:00,64.03,64.1,64.02,64.09,91794.0,63.3817,63.451,63.3718,63.4411,91794.0
2024-05-20 15:25:00,64.09,64.13,64.08,64.09,91924.0,63.4411,63.4807,63.4312,63.4411,91924.0
2024-05-20 15:30:00,64.09,64.12,64.05,64.06,89451.0,63.4411,63.4708,63.4015,63.4114,89451.0
2024-05-20 15:35:00,64.07,64.08,64.05,64.08,90519.0,63.4213,63.4312,63.4015,63.4312,90519.0
2024-05-20 15:40:00,64.07,64.1,64.02,64.03,127076.0,63.4213,63.451,63.3718,63.3817,127076.0
2024-05-20 15:45:00,64.03,64.06,64.0,64.03,139605.0,63.3817,63.4114,63.352,63.3817,139605.0
2024-05-20 15:50:00,64.03,64.08,64.01,64.06,318840.0,63.3817,63.4312,63.3619,63.4114,318840.0
2024-05-20 15:55:00,64.07,64.22,64.05,64.21,822854.0,63.4213,63.5698,63.4015,63.5599,822854.0
2024-05-21 09:30:00,64.53,64.68,64.45,64.54,1010271.0,63.8766,64.0251,63.7975,63.8865,1010271.0
2024-05-21 09:35:00,64.53,65.08,64.53,65.03,427998.0,63.8766,64.4211,63.8766,64.3716,427998.0
2024-05-21 09:40:00,65.04,65.14,64.89,64.96,239532.0,64.3815,64.4805,64.233,64.3023,239532.0
2024-05-21 09:45:00,64.95,65.01,64.9,64.9,194675.0,64.2924,64.3518,64.2429,64.2429,194675.0
2024-05-21 09:50:00,64.91,65.06,64.84,64.98,178799.0,64.2528,64.4013,64.1835,64.3221,178799.0
2024-05-21 09:55:00,64.98,64.98,64.84,64.9,188322.0,64.3221,64.3221,64.1835,64.2429,188322.0
2024-05-21 10:00:00,64.89,65.02,64.89,65.02,129004.0,64.233,64.3617,64.233,64.3617,129004.0
2024-05-21 10:05:00,65.01,65.15,65.0,65.08,393624.0,64.3518,64.4904,64.3419,64.4211,393624.0
2024-05-21 10:10:00,65.08,65.14,65.02,65.11,117234.0,64.4211,64.4805,64.3617,64.4508,117234.0
2024-05-21 10:15:00,65.11,65.11,65.0,65.03,89882.0,64.4508,64.4508,64.3419,64.3716,89882.0
2024-05-21 10:20:00,65.05,65.06,64.94,64.94,107747.0,64.3914,64.4013,64.2825,64.2825,107747.0
2024-05-21 10:25:00,64.94,64.98,64.91,64.96,230229.0,64.2825,64.3221,64.2528,64.3023,230229.0
2024-05-21 10:30:00,64.96,65.0,64.92,65.0,85941.0,64.3023,64.3419,64.2627,64.3419,85941.0
2024-05-21 10:35:00,65.0,65.08,64.96,65.0,141386.0,64.3419,64.4211,64.3023,64.3419,141386.0
2024-05-21 10:40:00,65.0,65.0,64.86,64.87,150278.0,64.3419,64.3419,64.2033,64.2132,150278.0
2024-05-21 10:45:00,64.87,64.88,64.8,64.86,74880.0,64.2132,64.2231,64.1439,64.2033,74880.0
2024-05-21 10:50:00,64.86,64.86,64.8,64.83,71231.0,64.2033,64.2033,64.1439,64.1736,71231.0
2024-05-21 10:55:00,64.83,64.89,64.81,64.89,56382.0,64.1736,64.233,64.1538,64.233,56382.0
2024-05-21 11:00:00,64.89,64.95,64.88,64.93,86646.0,64.233,64.2924,64.2231,64.2726,86646.0
2024-05-21 11:05:00,64.92,64.93,64.85,64.85,95958.0,64.2627,64.2726,64.1934,64.1934,95958.0
2024-05-21 11:10:00,64.86,64.86,64.74,64.78,86651.0,64.2033,64.2033,64.0845,64.1241,86651.0
2024-05-21 11:15:00,64.78,64.86,64.78,64.82,116391.0,64.1241,64.2033,64.1241,64.1637,116391.0
2024-05-21 11:20:00,64.82,64.87,64.8,64.82,88301.0,64.1637,64.2132,64.1439,64.1637,88301.0
2024-05-21 11:25:00,64.83,64.83,64.74,64.75,83614.0,64.1736,64.1736,64.0845,64.0944,83614.0
2024-05-21 11:30:00,64.76,64.8,64.74,64.78,91079.0,64.1043,64.1439,64.0845,64.1241,91079.0
2024-05-21 11:35:00,64.78,64.8,64.77,64.78,68703.0,64.1241,64.1439,64.1142,64.1241,68703.0
2024-05-21 11:40:00,64.78,64.79,64.69,64.72,74471.0,64.1241,64.134,64.035,64.0647,74471.0
2024-05-21 11:45:00,64.73,64.75,64.68,64.68,60340.0,64.0746,64.0944,64.0251,64.0251,60340.0
2024-05-21 11:50:00,64.69,64.78,64.68,64.78,103096.0,64.035,64.1241,64.0251,64.1241,103096.0
2024-05-21 11:55:00,64.77,64.8,64.74,64.79,61701.0,64.1142,64.1439,64.0845,64.134,61701.0
2024-05-21 12:00:00,64.8,64.85,64.78,64.81,46942.0,64.1439,64.1934,64.1241,64.1538,46942.0
2024-05-21 12:05:00,64.81,64.83,64.78,64.78,64188.0,64.1538,64.1736,64.1241,64.1241,64188.0
2024-05-21 12:10:00,64.78,64.83,64.76,64.81,66689.0,64.1241,64.1736,64.1043,64.1538,66689.0
2024-05-21 12:15:00,64.81,64.87,64.81,64.86,60950.0,64.1538,64.2132,64.1538,64.2033,60950.0
2024-05-21 12:20:00,64.86,64.86,64.8,64.81,55911.0,64.2033,64.2033,64.1439,64.1538,55911.0
2024-05-21 12:25:00,64.82,64.88,64.82,64.87,65575.0,64.1637,64.2231,64.1637,64.2132,65575.0
2024-05-21 12:30:00,64.87,64.9,64.86,64.89,63885.0,64.2132,64.2429,64.2033,64.233,63885.0
2024-05-21 12:35:00,64.88,64.9,64.87,64.89,54497.0,64.2231,64.2429,64.2132,64.233,54497.0
2024-05-21 12:40:00,64.89,64.89,64.83,64.89,43269.0,64.233,64.233,64.1736,64.233,43269.0
2024-05-21 12:45:00,64.89,64.95,64.88,64.92,107013.0,64.233,64.2924,64.2231,64.2627,107013.0
2024-05-21 12:50:00,64.93,64.95,64.88,64.89,56481.0,64.2726,64.2924,64.2231,64.233,56481.0
2024-05-21 12:55:00,64.9,64.91,64.86,64.9,44568.0,64.2429,64.2528,64.2033,64.2429,44568.0
2024-05-21 13:00:00,64.91,64.93,64.89,64.92,42277.0,64.2528,64.2726,64.233,64.2627,42277.0
2024-05-21 13:05:00,64.92,64.94,64.84,64.86,96675.0,64.2627,64.2825,64.1835,64.2033,96675.0
2024-05-21 13:10:00,64.86,64.87,64.83,64.87,60900.0,64.2033,64.2132,64.1736,64.2132,60900.0
2024-05-21 13:15:00,64.87,64.9,64.86,64.89,43358.0,64.2132,64.2429,64.2033,64.233,43358.0
2024-05-21 13:20:00,64.88,64.9,64.84,64.86,62408.0,64.2231,64.2429,64.1835,64.2033,62408.0
2024-05-21 13:25:00,64.86,64.89,64.83,64.87,78288.0,64.2033,64.233,64.1736,64.2132,78288.0
2024-05-21 13:30:00,64.87,64.88,64.83,64.84,51490.0,64.2132,64.2231,64.1736,64.1835,51490.0
2024-05-21 13:35:00,64.84,64.85,64.81,64.83,44692.0,64.1835,64.1934,64.1538,64.1736,44692.0
2024-05-21 13:40:00,64.83,64.85,64.81,64.84,67118.0,64.1736,64.1934,64.1538,64.1835,67118.0
2024-05-21 13:45:00,64.84,64.88,64.84,64.88,62177.0,64.1835,64.2231,64.1835,64.2231,62177.0
2024-05-21 13:50:00,64.88,64.91,64.86,64.87,103874.0,64.2231,64.2528,64.2033,64.2132,103874.0
2024-05-21 13:55:00,64.87,64.9,64.84,64.9,70698.0,64.2132,64.2429,64.1835,64.2429,70698.0
2024-05-21 14:00:00,64.9,64.9,64.85,64.86,70305.0,64.2429,64.2429,64.1934,64.2033,70305.0
2024-05-21 14:05:00,64.87,64.9,64.85,64.89,45911.0,64.2132,64.2429,64.1934,64.233,45911.0
2024-05-21 14:10:00,64.89,64.92,64.88,64.89,97110.0,64.233,64.2627,64.2231,64.233,97110.0
2024-05-21 14:15:00,64.88,64.92,64.88,64.91,67724.0,64.2231,64.2627,64.2231,64.2528,67724.0
2024-05-21 14:20:00,64.91,64.92,64.87,64.89,68706.0,64.2528,64.2627,64.2132,64.233,68706.0
2024-05-21 14:25:00,64.9,64.91,64.88,64.89,52733.0,64.2429,64.2528,64.2231,64.233,52733.0
2024-05-21 14:30:00,64.89,64.92,64.88,64.91,99589.0,64.233,64.2627,64.2231,64.2528,99589.0
2024-05-21 14:35:00,64.91,64.94,64.9,64.92,71191.0,64.2528,64.2825,64.2429,64.2627,71191.0
2024-05-21 14:40:00,64.93,64.93,64.88,64.89,85905.0,64.2726,64.2726,64.2231,64.233,85905.0
2024-05-21 14:45:00,64.89,64.92,64.87,64.9,80851.0,64.233,64.2627,64.2132,64.2429,80851.0
2024-05-21 14:50:00,64.89,64.92,64.88,64.89,58250.0,64.233,64.2627,64.2231,64.233,58250.0
2024-05-21 14:55:00,64.89,64.93,64.89,64.92,50241.0,64.233,64.2726,64.233,64.2627,50241.0
2024-05-21 15:00:00,64.92,64.93,64.9,64.91,58860.0,64.2627,64.2726,64.2429,64.2528,58860.0
2024-05-21 15:05:00,64.9,64.95,64.89,64.94,63190.0,64.2429,64.2924,64.233,64.2825,63190.0
2024-05-21 15:10:00,64.94,64.99,64.94,64.99,204412.0,64.2825,64.332,64.2825,64.332,204412.0
2024-05-21 15:15:00,64.98,65.0,64.97,64.99,90181.0,64.3221,64.3419,64.3122,64.332,90181.0
2024-05-21 15:20:00,64.99,65.04,64.98,65.02,212439.0,64.332,64.3815,64.3221,64.3617,212439.0
2024-05-21 15:25:00,65.02,65.04,65.0,65.03,100071.0,64.3617,64.3815,64.3419,64.3716,100071.0
2024-05-21 15:30:00,65.03,65.04,64.99,65.04,128843.0,64.3716,64.3815,64.332,64.3815,128843.0
2024-05-21 15:35:00,65.04,65.06,64.98,64.99,150714.0,64.3815,64.4013,64.3221,64.332,150714.0
2024-05-21 15:40:00,65.0,65.01,64.95,65.0,203393.0,64.3419,64.3518,64.2924,64.3419,203393.0
2024-05-21 15:45:00,65.0,65.02,64.95,65.02,316878.0,64.3419,64.3617,64.2924,64.3617,316878.0
2024-05-21 15:50:00,65.02,65.06,64.99,65.05,329666.0,64.3617,64.4013,64.332,64.3914,329666.0
2024-05-21 15:55:00,65.05,65.19,65.03,65.17,967233.0,64.3914,64.53,64.3716,64.5102,967233.0
2024-05-22 09:30:00,64.98,65.07,64.73,64.95,477826.0,64.3221,64.4112,64.0746,64.2924,477826.0
2024-05-22 09:35:00,64.96,65.33,64.94,65.33,215373.0,64.3023,64.6685,64.2825,64.6685,215373.0
2024-05-22 09:40:00,65.33,65.54,65.3,65.5,265082.0,64.6685,64.8764,64.6388,64.8368,265082.0
2024-05-22 09:45:00,65.5,65.53,65.36,65.36,150295.0,64.8368,64.8665,64.6982,64.6982,150295.0
2024-05-22 09:50:00,65.37,65.49,65.34,65.44,172985.0,64.7081,64.8269,64.6784,64.7774,172985.0
2024-05-22 09:55:00,65.44,65.47,65.35,65.41,112679.0,64.7774,64.8071,64.6883,64.7477,112679.0
2024-05-22 10:00:00,65.42,65.46,65.32,65.45,193574.0,64.7576,64.7972,64.6586,64.7873,193574.0
2024-05-22 10:05:00,65.45,65.48,65.37,65.42,361921.0,64.7873,64.817,64.7081,64.7576,361921.0
2024-05-22 10:10:00,65.42,65.52,65.41,65.5,157281.0,64.7576,64.8566,64.7477,64.8368,157281.0
2024-05-22 10:15:00,65.5,65.52,65.46,65.5,134615.0,64.8368,64.8566,64.7972,64.8368,134615.0
2024-05-22 10:20:00,65.5,65.52,65.4,65.41,149565.0,64.8368,64.8566,64.7378,64.7477,149565.0
2024-05-22 10:25:00,65.41,65.45,65.37,65.42,106981.0,64.7477,64.7873,64.7081,64.7576,106981.0
2024-05-22 10:30:00,65.41,65.42,65.29,65.3,134800.0,64.7477,64.7576,64.6289,64.6388,134800.0
2024-05-22 10:35:00,65.28,65.45,65.26,65.44,101167.0,64.619,64.7873,64.5993,64.7774,101167.0
2024-05-22 10:40:00,65.44,65.5,65.43,65.45,111130.0,64.7774,64.8368,64.7675,64.7873,111130.0
2024-05-22 10:45:00,65.45,65.64,65.45,65.64,141327.0,64.7873,64.9754,64.7873,64.9754,141327.0
2024-05-22 10:50:00,65.64,65.65,65.56,65.61,123880.0,64.9754,64.9853,64.8962,64.9457,123880.0
2024-05-22 10:55:00,65.61,65.69,65.58,65.69,114769.0,64.9457,65.0249,64.916,65.0249,114769.0
2024-05-22 11:00:00,65.68,65.68,65.57,65.57,103894.0,65.015,65.015,64.9061,64.9061,103894.0
2024-05-22 11:05:00,65.57,65.57,65.49,65.52,127363.0,64.9061,64.9061,64.8269,64.8566,127363.0
2024-05-22 11:10:00,65.52,65.58,65.48,65.48,90346.0,64.8566,64.916,64.817,64.817,90346.0
2024-05-22 11:15:00,65.48,65.52,65.47,65.5,128722.0,64.817,64.8566,64.8071,64.8368,128722.0
2024-05-22 11:20:00,65.51,65.51,65.43,65.46,98471.0,64.8467,64.8467,64.7675,64.7972,98471.0
2024-05-22 11:25:00,65.45,65.47,65.35,65.37,104098.0,64.7873,64.8071,64.6883,64.7081,104098.0
2024-05-22 11:30:00,65.37,65.41,65.33,65.37,74988.0,64.7081,64.7477,64.6685,64.7081,74988.0
2024-05-22 11:35:00,65.38,65.39,65.3,65.33,95482.0,64.718,64.7279,64.6388,64.6685,95482.0
2024-05-22 11:40:00,65.33,65.36,65.31,65.31,127008.0,64.6685,64.6982,64.6487,64.6487,127008.0
2024-05-22 11:45:00,65.31,65.34,65.28,65.3,58685.0,64.6487,64.6784,64.619,64.6388,58685.0
2024-05-22 11:50:00,65.3,65.35,65.25,65.25,132915.0,64.6388,64.6883,64.5894,64.5894,132915.0
2024-05-22 11:55:00,65.25,65.32,65.24,65.29,65578.0,64.5894,64.6586,64.5795,64.6289,65578.0
2024-05-22 12:00:00,65.28,65.38,65.28,65.34,60132.0,64.619,64.718,64.619,64.6784,60132.0
2024-05-22 12:05:00,65.35,65.38,65.29,65.36,83318.0,64.6883,64.718,64.6289,64.6982,83318.0
2024-05-22 12:10:00,65.36,65.37,65.32,65.34,44392.0,64.6982,64.7081,64.6586,64.6784,44392.0
2024-05-22 12:15:00,65.35,65.37,65.34,65.34,52280.0,64.6883,64.7081,64.6784,64.6784,52280.0
2024-05-22 12:20:00,65.34,65.41,65.33,65.41,49758.0,64.6784,64.7477,64.6685,64.7477,49758.0
2024-05-22 12:25:00,65.41,65.47,65.4,65.43,45874.0,64.7477,64.8071,64.7378,64.7675,45874.0
2024-05-22 12:30:00,65.44,65.44,65.39,65.39,45333.0,64.7774,64.7774,64.7279,64.7279,45333.0
2024-05-22 12:35:00,65.4,65.45,65.39,65.43,35379.0,64.7378,64.7873,64.7279,64.7675,35379.0
2024-05-22 12:40:00,65.43,65.46,65.39,65.44,84106.0,64.7675,64.7972,64.7279,64.7774,84106.0
2024-05-22 12:45:00,65.44,65.49,65.43,65.47,45942.0,64.7774,64.8269,64.7675,64.8071,45942.0
2024-05-22 12:50:00,65.46,65.49,65.46,65.48,34227.0,64.7972,64.8269,64.7972,64.817,34227.0
2024-05-22 12:55:00,65.47,65.51,65.47,65.48,107574.0,64.8071,64.8467,64.8071,64.817,107574.0
2024-05-22 13:00:00,65.48,65.51,65.47,65.51,69972.0,64.817,64.8467,64.8071,64.8467,69972.0
2024-05-22 13:05:00,65.51,65.57,65.5,65.56,106316.0,64.8467,64.9061,64.8368,64.8962,106316.0
2024-05-22 13:10:00,65.56,65.59,65.54,65.56,79434.0,64.8962,64.9259,64.8764,64.8962,79434.0
2024-05-22 13:15:00,65.56,65.58,65.55,65.58,61030.0,64.8962,64.916,64.8863,64.916,61030.0
2024-05-22 13:20:00,65.58,65.59,65.47,65.48,105586.0,64.916,64.9259,64.8071,64.817,105586.0
2024-05-22 13:25:00,65.48,65.5,65.45,65.47,52184.0,64.817,64.8368,64.7873,64.8071,52184.0
2024-05-22 13:30:00,65.47,65.48,65.4,65.43,60344.0,64.8071,64.817,64.7378,64.7675,60344.0
2024-05-22 13:35:00,65.43,65.43,65.34,65.34,60684.0,64.7675,64.7675,64.6784,64.6784,60684.0
2024-05-22 13:40:00,65.34,65.36,65.3,65.32,64805.0,64.6784,64.6982,64.6388,64.6586,64805.0
2024-05-22 13:45:00,65.31,65.35,65.29,65.33,84459.0,64.6487,64.6883,64.6289,64.6685,84459.0
2024-05-22 13:50:00,65.33,65.35,65.24,65.25,142287.0,64.6685,64.6883,64.5795,64.5894,142287.0
2024-05-22 13:55:00,65.25,65.32,65.25,65.3,44009.0,64.5894,64.6586,64.5894,64.6388,44009.0
2024-05-22 14:00:00,65.31,65.39,65.3,65.34,81793.0,64.6487,64.7279,64.6388,64.6784,81793.0
2024-05-22 14:05:00,65.34,65.38,65.28,65.31,71236.0,64.6784,64.718,64.619,64.6487,71236.0
2024-05-22 14:10:00,65.31,65.31,65.27,65.28,90181.0,64.6487,64.6487,64.6092,64.619,90181.0
2024-05-22 14:15:00,65.28,65.29,65.23,65.25,85399.0,64.619,64.6289,64.5696,64.5894,85399.0
2024-05-22 14:20:00,65.24,65.26,65.18,65.19,61403.0,64.5795,64.5993,64.5201,64.53,61403.0
2024-05-22 14:25:00,65.18,65.19,65.12,65.13,65995.0,64.5201,64.53,64.4607,64.4706,65995.0
2024-05-22 14:30:00,65.13,65.14,65.08,65.11,57297.0,64.4706,64.4805,64.4211,64.4508,57297.0
2024-05-22 14:35:00,65.11,65.16,65.09,65.12,65636.0,64.4508,64.5003,64.431,64.4607,65636.0
2024-05-22 14:40:00,65.12,65.13,65.06,65.06,90659.0,64.4607,64.4706,64.4013,64.4013,90659.0
2024-05-22 14:45:00,65.07,65.11,65.04,65.11,124097.0,64.4112,64.4508,64.3815,64.4508,124097.0
2024-05-22 14:50:00,65.11,65.18,65.09,65.14,74713.0,64.4508,64.5201,64.431,64.4805,74713.0
2024-05-22 14:55:00,65.14,65.22,65.14,65.22,59841.0,64.4805,64.5597,64.4805,64.5597,59841.0
2024-05-22 15:00:00,65.22,65.26,65.21,65.24,97418.0,64.5597,64.5993,64.5498,64.5795,97418.0
2024-05-22 15:05:00,65.24,65.26,65.21,65.23,103573.0,64.5795,64.5993,64.5498,64.5696,103573.0
2024-05-22 15:10:00,65.23,65.25,65.19,65.2,110366.0,64.5696,64.5894,64.53,64.5399,110366.0
2024-05-22 15:15:00,65.2,65.25,65.18,65.21,86570.0,64.5399,64.5894,64.5201,64.5498,86570.0
2024-05-22 15:20:00,65.21,65.27,65.2,65.25,68798.0,64.5498,64.6092,64.5399,64.5894,68798.0
2024-05-22 15:25:00,65.24,65.25,65.2,65.21,77860.0,64.5795,64.5894,64.5399,64.5498,77860.0
2024-05-22 15:30:00,65.22,65.29,65.2,65.29,87918.0,64.5597,64.6289,64.5399,64.6289,87918.0
2024-05-22 15:35:00,65.28,65.3,65.26,65.28,88889.0,64.619,64.6388,64.5993,64.619,88889.0
2024-05-22 15:40:00,65.28,65.3,65.2,65.21,104001.0,64.619,64.6388,64.5399,64.5498,104001.0
2024-05-22 15:45:00,65.2,65.22,65.17,65.17,231677.0,64.5399,64.5597,64.5102,64.5102,231677.0
2024-05-22 15:50:00,65.17,65.18,65.11,65.13,267389.0,64.5102,64.5201,64.4508,64.4706,267389.0
2024-05-22 15:55:00,65.13,65.25,65.13,65.24,758080.0,64.4706,64.5894,64.4706,64.5795,758080.0
2024-05-23 09:30:00,65.17,65.23,65.02,65.2,444439.0,64.5102,64.5696,64.3617,64.5399,444439.0
2024-05-23 09:35:00,65.2,65.49,65.19,65.48,222329.0,64.5399,64.8269,64.53,64.817,222329.0
2024-05-23 09:40:00,65.49,65.52,65.37,65.5,138551.0,64.8269,64.8566,64.7081,64.8368,138551.0
2024-05-23 09:45:00,65.49,65.49,65.35,65.39,129384.0,64.8269,64.8269,64.6883,64.7279,129384.0
2024-05-23 09:50:00,65.38,65.39,65.27,65.28,113369.0,64.718,64.7279,64.6092,64.619,113369.0
2024-05-23 09:55:00,65.28,65.4,65.26,65.39,98622.0,64.619,64.7378,64.5993,64.7279,98622.0
2024-05-23 10:00:00,65.39,65.49,65.31,65.38,195330.0,64.7279,64.8269,64.6487,64.718,195330.0
2024-05-23 10:05:00,65.4,65.43,65.36,65.38,117247.0,64.7378,64.7675,64.6982,64.718,117247.0
2024-05-23 10:10:00,65.38,65.48,65.37,65.41,135516.0,64.718,64.817,64.7081,64.7477,135516.0
2024-05-23 10:15:00,65.42,65.48,65.37,65.41,170512.0,64.7576,64.817,64.7081,64.7477,170512.0
2024-05-23 10:20:00,65.41,65.42,65.28,65.28,172184.0,64.7477,64.7576,64.619,64.619,172184.0
2024-05-23 10:25:00,65.28,65.32,65.26,65.29,81989.0,64.619,64.6586,64.5993,64.6289,81989.0
2024-05-23 10:30:00,65.29,65.3,65.21,65.28,107786.0,64.6289,64.6388,64.5498,64.619,107786.0
2024-05-23 10:35:00,65.29,65.38,65.29,65.35,94977.0,64.6289,64.718,64.6289,64.6883,94977.0
2024-05-23 10:40:00,65.35,65.37,65.27,65.31,87611.0,64.6883,64.7081,64.6092,64.6487,87611.0
2024-05-23 10:45:00,65.31,65.34,65.29,65.34,95998.0,64.6487,64.6784,64.6289,64.6784,95998.0
2024-05-23 10:50:00,65.34,65.39,65.34,65.38,102328.0,64.6784,64.7279,64.6784,64.718,102328.0
2024-05-23 10:55:00,65.37,65.42,65.35,65.35,179555.0,64.7081,64.7576,64.6883,64.6883,179555.0
2024-05-23 11:00:00,65.36,65.4,65.31,65.38,99131.0,64.6982,64.7378,64.6487,64.718,99131.0
2024-05-23 11:05:00,65.38,65.4,65.35,65.37,127189.0,64.718,64.7378,64.6883,64.7081,127189.0
2024-05-23 11:10:00,65.36,65.38,65.3,65.34,73655.0,64.6982,64.718,64.6388,64.6784,73655.0
2024-05-23 11:15:00,65.34,65.35,65.31,65.32,59715.0,64.6784,64.6883,64.6487,64.6586,59715.0
2024-05-23 11:20:00,65.33,65.34,65.28,65.31,64070.0,64.6685,64.6784,64.619,64.6487,64070.0
2024-05-23 11:25:00,65.3,65.31,65.26,65.29,83946.0,64.6388,64.6487,64.5993,64.6289,83946.0
2024-05-23 11:30:00,65.3,65.32,65.23,65.25,53297.0,64.6388,64.6586,64.5696,64.5894,53297.0
2024-05-23 11:35:00,65.25,65.25,65.17,65.19,123213.0,64.5894,64.5894,64.5102,64.53,123213.0
2024-05-23 11:40:00,65.19,65.22,65.11,65.21,98408.0,64.53,64.5597,64.4508,64.5498,98408.0
2024-05-23 11:45:00,65.19,65.2,65.16,65.17,65691.0,64.53,64.5399,64.5003,64.5102,65691.0
2024-05-23 11:50:00,65.17,65.23,65.15,65.23,55395.0,64.5102,64.5696,64.4904,64.5696,55395.0
2024-05-23 11:55:00,65.23,65.24,65.15,65.16,68058.0,64.5696,64.5795,64.4904,64.5003,68058.0
2024-05-23 12:00:00,65.15,65.19,65.13,65.19,94259.0,64.4904,64.53,64.4706,64.53,94259.0
2024-05-23 12:05:00,65.18,65.19,65.14,65.16,74667.0,64.5201,64.53,64.4805,64.5003,74667.0
2024-05-23 12:10:00,65.16,65.16,65.03,65.08,111606.0,64.5003,64.5003,64.3716,64.4211,111606.0
2024-05-23 12:15:00,65.09,65.12,65.07,65.08,42746.0,64.431,64.4607,64.4112,64.4211,42746.0
2024-05-23 12:20:00,65.09,65.12,65.07,65.12,67573.0,64.431,64.4607,64.4112,64.4607,67573.0
2024-05-23 12:25:00,65.12,65.15,65.08,65.13,65520.0,64.4607,64.4904,64.4211,64.4706,65520.0
2024-05-23 12:30:00,65.14,65.16,65.11,65.12,60699.0,64.4805,64.5003,64.4508,64.4607,60699.0
2024-05-23 12:35:00,65.13,65.14,65.11,65.12,58323.0,64.4706,64.4805,64.4508,64.4607,58323.0
2024-05-23 12:40:00,65.12,65.13,65.08,65.11,90559.0,64.4607,64.4706,64.4211,64.4508,90559.0
2024-05-23 12:45:00,65.09,65.11,65.05,65.06,62547.0,64.431,64.4508,64.3914,64.4013,62547.0
2024-05-23 12:50:00,65.06,65.08,65.01,65.03,64021.0,64.4013,64.4211,64.3518,64.3716,64021.0
2024-05-23 12:55:00,65.03,65.05,64.95,64.98,116160.0,64.3716,64.3914,64.2924,64.3221,116160.0
2024-05-23 13:00:00,64.98,65.03,64.97,65.02,74961.0,64.3221,64.3716,64.3122,64.3617,74961.0
2024-05-23 13:05:00,65.02,65.05,65.0,65.04,60876.0,64.3617,64.3914,64.3419,64.3815,60876.0
2024-05-23 13:10:00,65.04,65.11,65.03,65.11,55299.0,64.3815,64.4508,64.3716,64.4508,55299.0
2024-05-23 13:15:00,65.11,65.14,65.09,65.11,86996.0,64.4508,64.4805,64.431,64.4508,86996.0
2024-05-23 13:20:00,65.11,65.11,65.03,65.06,116488.0,64.4508,64.4508,64.3716,64.4013,116488.0
2024-05-23 13:25:00,65.06,65.07,65.01,65.03,76963.0,64.4013,64.4112,64.3518,64.3716,76963.0
2024-05-23 13:30:00,65.03,65.04,64.94,64.95,71069.0,64.3716,64.3815,64.2825,64.2924,71069.0
2024-05-23 13:35:00,64.95,64.97,64.9,64.97,82779.0,64.2924,64.3122,64.2429,64.3122,82779.0
2024-05-23 13:40:00,64.97,65.03,64.92,64.94,109196.0,64.3122,64.3716,64.2627,64.2825,109196.0
2024-05-23 13:45:00,64.93,64.97,64.91,64.93,58454.0,64.2726,64.3122,64.2528,64.2726,58454.0
2024-05-23 13:50:00,64.94,64.98,64.93,64.95,81928.0,64.2825,64.3221,64.2726,64.2924,81928.0
2024-05-23 13:55:00,64.95,64.97,64.9,64.95,81288.0,64.2924,64.3122,64.2429,64.2924,81288.0
2024-05-23 14:00:00,64.95,64.95,64.86,64.87,97980.0,64.2924,64.2924,64.2033,64.2132,97980.0
2024-05-23 14:05:00,64.86,64.89,64.84,64.85,92050.0,64.2033,64.233,64.1835,64.1934,92050.0
2024-05-23 14:10:00,64.85,64.9,64.85,64.87,88853.0,64.1934,64.2429,64.1934,64.2132,88853.0
2024-05-23 14:15:00,64.88,64.9,64.74,64.74,117087.0,64.2231,64.2429,64.0845,64.0845,117087.0
2024-05-23 14:20:00,64.75,64.79,64.71,64.71,87544.0,64.0944,64.134,64.0548,64.0548,87544.0
2024-05-23 14:25:00,64.72,64.77,64.68,64.68,99811.0,64.0647,64.1142,64.0251,64.0251,99811.0
2024-05-23 14:30:00,64.68,64.73,64.67,64.72,116774.0,64.0251,64.0746,64.0152,64.0647,116774.0
2024-05-23 14:35:00,64.72,64.72,64.67,64.71,120602.0,64.0647,64.0647,64.0152,64.0548,120602.0
2024-05-23 14:40:00,64.7,64.74,64.69,64.7,86048.0,64.0449,64.0845,64.035,64.0449,86048.0
2024-05-23 14:45:00,64.7,64.72,64.65,64.66,77670.0,64.0449,64.0647,63.9954,64.0053,77670.0
2024-05-23 14:50:00,64.65,64.66,64.56,64.63,180460.0,63.9954,64.0053,63.9063,63.9756,180460.0
2024-05-23 14:55:00,64.62,64.66,64.61,64.64,221389.0,63.9657,64.0053,63.9558,63.9855,221389.0
2024-05-23 15:00:00,64.64,64.67,64.58,64.59,144494.0,63.9855,64.0152,63.9261,63.936,144494.0
2024-05-23 15:05:00,64.59,64.64,64.58,64.62,103799.0,63.936,63.9855,63.9261,63.9657,103799.0
2024-05-23 15:10:00,64.62,64.68,64.6,64.66,131706.0,63.9657,64.0251,63.9459,64.0053,131706.0
2024-05-23 15:15:00,64.66,64.69,64.62,64.64,120635.0,64.0053,64.035,63.9657,63.9855,120635.0
2024-05-23 15:20:00,64.64,64.69,64.6,64.64,155472.0,63.9855,64.035,63.9459,63.9855,155472.0
2024-05-23 15:25:00,64.64,64.71,64.64,64.69,101905.0,63.9855,64.0548,63.9855,64.035,101905.0
2024-05-23 15:30:00,64.68,64.73,64.66,64.67,138380.0,64.0251,64.0746,64.0053,64.0152,138380.0
2024-05-23 15:35:00,64.67,64.71,64.65,64.67,147447.0,64.0152,64.0548,63.9954,64.0152,147447.0
2024-05-23 15:40:00,64.67,64.73,64.63,64.71,115985.0,64.0152,64.0746,63.9756,64.0548,115985.0
2024-05-23 15:45:00,64.7,64.73,64.65,64.72,141555.0,64.0449,64.0746,63.9954,64.0647,141555.0
2024-05-23 15:50:00,64.71,64.8,64.71,64.78,375229.0,64.0548,64.1439,64.0548,64.1241,375229.0
2024-05-23 15:55:00,64.78,64.85,64.69,64.85,893948.0,64.1241,64.1934,64.035,64.1934,893948.0
2024-05-24 09:30:00,65.13,65.25,65.01,65.08,252684.0,64.4706,64.5894,64.3518,64.4211,252684.0
2024-05-24 09:35:00,65.08,65.27,65.06,65.16,83589.0,64.4211,64.6092,64.4013,64.5003,83589.0
2024-05-24 09:40:00,65.16,65.28,65.14,65.28,66503.0,64.5003,64.619,64.4805,64.619,66503.0
2024-05-24 09:45:00,65.28,65.4,65.27,65.38,138553.0,64.619,64.7378,64.6092,64.718,138553.0
2024-05-24 09:50:00,65.37,65.44,65.32,65.4,106396.0,64.7081,64.7774,64.6586,64.7378,106396.0
2024-05-24 09:55:00,65.4,65.45,65.37,65.41,122290.0,64.7378,64.7873,64.7081,64.7477,122290.0
2024-05-24 10:00:00,65.4,65.52,65.39,65.42,153661.0,64.7378,64.8566,64.7279,64.7576,153661.0
2024-05-24 10:05:00,65.42,65.62,65.42,65.59,151836.0,64.7576,64.9556,64.7576,64.9259,151836.0
2024-05-24 10:10:00,65.6,65.62,65.46,65.48,110449.0,64.9358,64.9556,64.7972,64.817,110449.0
2024-05-24 10:15:00,65.48,65.52,65.41,65.44,107000.0,64.817,64.8566,64.7477,64.7774,107000.0
2024-05-24 10:20:00,65.44,65.53,65.44,65.52,108205.0,64.7774,64.8665,64.7774,64.8566,108205.0
2024-05-24 10:25:00,65.51,65.61,65.51,65.59,141183.0,64.8467,64.9457,64.8467,64.9259,141183.0
2024-05-24 10:30:00,65.6,65.69,65.6,65.68,146795.0,64.9358,65.0249,64.9358,65.015,146795.0
2024-05-24 10:35:00,65.68,65.69,65.57,65.58,195175.0,65.015,65.0249,64.9061,64.916,195175.0
2024-05-24 10:40:00,65.58,65.58,65.47,65.48,155995.0,64.916,64.916,64.8071,64.817,155995.0
2024-05-24 10:45:00,65.48,65.57,65.48,65.55,145409.0,64.817,64.9061,64.817,64.8863,145409.0
2024-05-24 10:50:00,65.55,65.55,65.4,65.42,141602.0,64.8863,64.8863,64.7378,64.7576,141602.0
2024-05-24 10:55:00,65.42,65.45,65.37,65.42,77274.0,64.7576,64.7873,64.7081,64.7576,77274.0
2024-05-24 11:00:00,65.42,65.44,65.36,65.41,78093.0,64.7576,64.7774,64.6982,64.7477,78093.0
2024-05-24 11:05:00,65.42,65.46,65.4,65.44,82592.0,64.7576,64.7972,64.7378,64.7774,82592.0
2024-05-24 11:10:00,65.45,65.47,65.4,65.44,122938.0,64.7873,64.8071,64.7378,64.7774,122938.0
2024-05-24 11:15:00,65.45,65.52,65.42,65.42,126101.0,64.7873,64.8566,64.7576,64.7576,126101.0
2024-05-24 11:20:00,65.42,65.49,65.42,65.47,115122.0,64.7576,64.8269,64.7576,64.8071,115122.0
2024-05-24 11:25:00,65.48,65.48,65.42,65.44,94342.0,64.817,64.817,64.7576,64.7774,94342.0
2024-05-24 11:30:00,65.44,65.45,65.4,65.42,56875.0,64.7774,64.7873,64.7378,64.7576,56875.0
2024-05-24 11:35:00,65.42,65.43,65.34,65.34,71997.0,64.7576,64.7675,64.6784,64.6784,71997.0
2024-05-24 11:40:00,65.34,65.39,65.34,65.36,53475.0,64.6784,64.7279,64.6784,64.6982,53475.0
2024-05-24 11:45:00,65.37,65.37,65.31,65.32,44517.0,64.7081,64.7081,64.6487,64.6586,44517.0
2024-05-24 11:50:00,65.31,65.33,65.28,65.33,63017.0,64.6487,64.6685,64.619,64.6685,63017.0
2024-05-24 11:55:00,65.33,65.34,65.28,65.28,73426.0,64.6685,64.6784,64.619,64.619,73426.0
2024-05-24 12:00:00,65.28,65.32,65.25,65.28,168680.0,64.619,64.6586,64.5894,64.619,168680.0
2024-05-24 12:05:00,65.28,65.28,65.22,65.23,47251.0,64.619,64.619,64.5597,64.5696,47251.0
2024-05-24 12:10:00,65.23,65.28,65.22,65.26,57161.0,64.5696,64.619,64.5597,64.5993,57161.0
2024-05-24 12:15:00,65.26,65.3,65.23,65.3,55304.0,64.5993,64.6388,64.5696,64.6388,55304.0
2024-05-24 12:20:00,65.3,65.33,65.28,65.31,48794.0,64.6388,64.6685,64.619,64.6487,48794.0
2024-05-24 12:25:00,65.31,65.34,65.29,65.31,39501.0,64.6487,64.6784,64.6289,64.6487,39501.0
2024-05-24 12:30:00,65.31,65.35,65.29,65.31,55232.0,64.6487,64.6883,64.6289,64.6487,55232.0
2024-05-24 12:35:00,65.31,65.31,65.24,65.24,57433.0,64.6487,64.6487,64.5795,64.5795,57433.0
2024-05-24 12:40:00,65.25,65.3,65.24,65.28,118734.0,64.5894,64.6388,64.5795,64.619,118734.0
2024-05-24 12:45:00,65.28,65.3,65.26,65.28,47440.0,64.619,64.6388,64.5993,64.619,47440.0
2024-05-24 12:50:00,65.28,65.35,65.26,65.32,65777.0,64.619,64.6883,64.5993,64.6586,65777.0
2024-05-24 12:55:00,65.33,65.34,65.28,65.28,30059.0,64.6685,64.6784,64.619,64.619,30059.0
2024-05-24 13:00:00,65.29,65.3,65.26,65.27,54675.0,64.6289,64.6388,64.5993,64.6092,54675.0
2024-05-24 13:05:00,65.27,65.29,65.25,65.28,40792.0,64.6092,64.6289,64.5894,64.619,40792.0
2024-05-24 13:10:00,65.28,65.3,65.26,65.26,53423.0,64.619,64.6388,64.5993,64.5993,53423.0
2024-05-24 13:15:00,65.26,65.29,65.25,65.27,61928.0,64.5993,64.6289,64.5894,64.6092,61928.0
2024-05-24 13:20:00,65.27,65.27,65.23,65.26,48932.0,64.6092,64.6092,64.5696,64.5993,48932.0
2024-05-24 13:25:00,65.26,65.28,65.25,65.26,54713.0,64.5993,64.619,64.5894,64.5993,54713.0
2024-05-24 13:30:00,65.26,65.26,65.2,65.22,63714.0,64.5993,64.5993,64.5399,64.5597,63714.0
2024-05-24 13:35:00,65.22,65.24,65.21,65.23,82440.0,64.5597,64.5795,64.5498,64.5696,82440.0
2024-05-24 13:40:00,65.23,65.27,65.21,65.26,56114.0,64.5696,64.6092,64.5498,64.5993,56114.0
2024-05-24 13:45:00,65.27,65.27,65.24,65.26,42894.0,64.6092,64.6092,64.5795,64.5993,42894.0
2024-05-24 13:50:00,65.26,65.28,65.24,65.28,69517.0,64.5993,64.619,64.5795,64.619,69517.0
2024-05-24 13:55:00,65.28,65.31,65.25,65.26,94415.0,64.619,64.6487,64.5894,64.5993,94415.0
2024-05-24 14:00:00,65.26,65.31,65.25,65.3,47263.0,64.5993,64.6487,64.5894,64.6388,47263.0
2024-05-24 14:05:00,65.3,65.32,65.28,65.31,37888.0,64.6388,64.6586,64.619,64.6487,37888.0
2024-05-24 14:10:00,65.31,65.32,65.28,65.31,62631.0,64.6487,64.6586,64.619,64.6487,62631.0
2024-05-24 14:15:00,65.3,65.34,65.29,65.31,68379.0,64.6388,64.6784,64.6289,64.6487,68379.0
2024-05-24 14:20:00,65.32,65.33,65.29,65.29,62782.0,64.6586,64.6685,64.6289,64.6289,62782.0
2024-05-24 14:25:00,65.28,65.31,65.27,65.28,43980.0,64.619,64.6487,64.6092,64.619,43980.0
2024-05-24 14:30:00,65.29,65.31,65.27,65.28,96888.0,64.6289,64.6487,64.6092,64.619,96888.0
2024-05-24 14:35:00,65.28,65.31,65.26,65.3,42843.0,64.619,64.6487,64.5993,64.6388,42843.0
2024-05-24 14:40:00,65.31,65.36,65.29,65.34,76382.0,64.6487,64.6982,64.6289,64.6784,76382.0
2024-05-24 14:45:00,65.34,65.37,65.33,65.34,76334.0,64.6784,64.7081,64.6685,64.6784,76334.0
2024-05-24 14:50:00,65.34,65.37,65.33,65.34,38424.0,64.6784,64.7081,64.6685,64.6784,38424.0
2024-05-24 14:55:00,65.34,65.35,65.31,65.31,55259.0,64.6784,64.6883,64.6487,64.6487,55259.0
2024-05-24 15:00:00,65.31,65.34,65.25,65.26,75030.0,64.6487,64.6784,64.5894,64.5993,75030.0
2024-05-24 15:05:00,65.26,65.26,65.23,65.23,59655.0,64.5993,64.5993,64.5696,64.5696,59655.0
2024-05-24 15:10:00,65.23,65.29,65.22,65.28,92270.0,64.5696,64.6289,64.5597,64.619,92270.0
2024-05-24 15:15:00,65.28,65.3,65.26,65.3,65038.0,64.619,64.6388,64.5993,64.6388,65038.0
2024-05-24 15:20:00,65.3,65.3,65.24,65.25,83902.0,64.6388,64.6388,64.5795,64.5894,83902.0
2024-05-24 15:25:00,65.25,65.28,65.24,65.28,71703.0,64.5894,64.619,64.5795,64.619,71703.0
2024-05-24 15:30:00,65.28,65.35,65.27,65.31,108917.0,64.619,64.6883,64.6092,64.6487,108917.0
2024-05-24 15:35:00,65.32,65.33,65.28,65.28,94137.0,64.6586,64.6685,64.619,64.619,94137.0
2024-05-24 15:40:00,65.28,65.31,65.26,65.27,102469.0,64.619,64.6487,64.5993,64.6092,102469.0
2024-05-24 15:45:00,65.26,65.31,65.23,65.23,200190.0,64.5993,64.6487,64.5696,64.5696,200190.0
2024-05-24 15:50:00,65.24,65.34,65.24,65.34,179102.0,64.5795,64.6784,64.5795,64.6784,179102.0
2024-05-24 15:55:00,65.34,65.42,65.32,65.38,839576.0,64.6784,64.7576,64.6586,64.718,839576.0
2024-05-28 09:30:00,65.22,65.3,65.02,65.18,635751.0,64.5597,64.6388,64.3617,64.5201,635751.0
2024-05-28 09:35:00,65.17,65.47,65.09,65.33,198630.0,64.5102,64.8071,64.431,64.6685,198630.0
2024-05-28 09:40:00,65.34,65.36,65.23,65.27,137531.0,64.6784,64.6982,64.5696,64.6092,137531.0
2024-05-28 09:45:00,65.26,65.28,65.12,65.23,203893.0,64.5993,64.619,64.4607,64.5696,203893.0
2024-05-28 09:50:00,65.23,65.28,65.04,65.06,206433.0,64.5696,64.619,64.3815,64.4013,206433.0
2024-05-28 09:55:00,65.06,65.06,64.85,64.93,252615.0,64.4013,64.4013,64.1934,64.2726,252615.0
2024-05-28 10:00:00,64.93,64.96,64.81,64.83,220463.0,64.2726,64.3023,64.1538,64.1736,220463.0
2024-05-28 10:05:00,64.84,64.89,64.74,64.81,177495.0,64.1835,64.233,64.0845,64.1538,177495.0
2024-05-28 10:10:00,64.81,64.97,64.81,64.95,141646.0,64.1538,64.3122,64.1538,64.2924,141646.0
2024-05-28 10:15:00,64.95,64.99,64.89,64.97,195178.0,64.2924,64.332,64.233,64.3122,195178.0
2024-05-28 10:20:00,64.97,65.04,64.9,65.04,148854.0,64.3122,64.3815,64.2429,64.3815,148854.0
2024-05-28 10:25:00,65.05,65.05,64.94,65.0,139644.0,64.3914,64.3914,64.2825,64.3419,139644.0
2024-05-28 10:30:00,65.0,65.03,64.93,64.98,133657.0,64.3419,64.3716,64.2726,64.3221,133657.0
2024-05-28 10:35:00,64.98,65.04,64.93,65.01,166909.0,64.3221,64.3815,64.2726,64.3518,166909.0
2024-05-28 10:40:00,65.01,65.05,64.96,65.0,114697.0,64.3518,64.3914,64.3023,64.3419,114697.0
2024-05-28 10:45:00,64.98,65.05,64.95,65.02,107865.0,64.3221,64.3914,64.2924,64.3617,107865.0
2024-05-28 10:50:00,65.01,65.01,64.93,64.95,77611.0,64.3518,64.3518,64.2726,64.2924,77611.0
2024-05-28 10:55:00,64.96,64.98,64.88,64.95,154517.0,64.3023,64.3221,64.2231,64.2924,154517.0
2024-05-28 11:00:00,64.95,64.99,64.92,64.98,80497.0,64.2924,64.332,64.2627,64.3221,80497.0
2024-05-28 11:05:00,64.98,64.99,64.94,64.96,96862.0,64.3221,64.332,64.2825,64.3023,96862.0
2024-05-28 11:10:00,64.96,65.05,64.96,65.02,100048.0,64.3023,64.3914,64.3023,64.3617,100048.0
2024-05-28 11:15:00,65.02,65.02,64.92,64.97,123859.0,64.3617,64.3617,64.2627,64.3122,123859.0
2024-05-28 11:20:00,64.97,65.01,64.96,65.01,67743.0,64.3122,64.3518,64.3023,64.3518,67743.0
2024-05-28 11:25:00,65.01,65.06,64.98,65.01,124475.0,64.3518,64.4013,64.3221,64.3518,124475.0
2024-05-28 11:30:00,65.01,65.03,64.97,64.98,100330.0,64.3518,64.3716,64.3122,64.3221,100330.0
2024-05-28 11:35:00,64.97,65.06,64.96,65.06,115410.0,64.3122,64.4013,64.3023,64.4013,115410.0
2024-05-28 11:40:00,65.07,65.16,65.06,65.15,68370.0,64.4112,64.5003,64.4013,64.4904,68370.0
2024-05-28 11:45:00,65.16,65.18,65.1,65.11,110736.0,64.5003,64.5201,64.4409,64.4508,110736.0
2024-05-28 11:50:00,65.11,65.12,65.07,65.12,69613.0,64.4508,64.4607,64.4112,64.4607,69613.0
2024-05-28 11:55:00,65.12,65.13,65.09,65.1,136044.0,64.4607,64.4706,64.431,64.4409,136044.0
2024-05-28 12:00:00,65.09,65.1,65.04,65.05,73548.0,64.431,64.4409,64.3815,64.3914,73548.0
2024-05-28 12:05:00,65.05,65.14,65.02,65.13,112312.0,64.3914,64.4805,64.3617,64.4706,112312.0
2024-05-28 12:10:00,65.14,65.16,65.11,65.12,60960.0,64.4805,64.5003,64.4508,64.4607,60960.0
2024-05-28 12:15:00,65.12,65.13,65.07,65.11,72878.0,64.4607,64.4706,64.4112,64.4508,72878.0
2024-05-28 12:20:00,65.11,65.13,65.09,65.09,87094.0,64.4508,64.4706,64.431,64.431,87094.0
2024-05-28 12:25:00,65.09,65.14,65.06,65.14,69632.0,64.431,64.4805,64.4013,64.4805,69632.0
2024-05-28 12:30:00,65.14,65.15,65.09,65.11,66277.0,64.4805,64.4904,64.431,64.4508,66277.0
2024-05-28 12:35:00,65.11,65.12,65.07,65.09,76291.0,64.4508,64.4607,64.4112,64.431,76291.0
2024-05-28 12:40:00,65.09,65.14,65.09,65.12,47868.0,64.431,64.4805,64.431,64.4607,47868.0
2024-05-28 12:45:00,65.13,65.15,65.09,65.14,74650.0,64.4706,64.4904,64.431,64.4805,74650.0
2024-05-28 12:50:00,65.14,65.15,65.1,65.11,54584.0,64.4805,64.4904,64.4409,64.4508,54584.0
2024-05-28 12:55:00,65.11,65.11,65.03,65.03,76129.0,64.4508,64.4508,64.3716,64.3716,76129.0
2024-05-28 13:00:00,65.03,65.06,65.01,65.05,81655.0,64.3716,64.4013,64.3518,64.3914,81655.0
2024-05-28 13:05:00,65.06,65.07,65.05,65.06,46375.0,64.4013,64.4112,64.3914,64.4013,46375.0
2024-05-28 13:10:00,65.06,65.17,65.05,65.15,99113.0,64.4013,64.5102,64.3914,64.4904,99113.0
2024-05-28 13:15:00,65.16,65.19,65.1,65.11,67504.0,64.5003,64.53,64.4409,64.4508,67504.0
2024-05-28 13:20:00,65.11,65.13,65.09,65.11,64492.0,64.4508,64.4706,64.431,64.4508,64492.0
2024-05-28 13:25:00,65.11,65.13,65.1,65.12,61074.0,64.4508,64.4706,64.4409,64.4607,61074.0
2024-05-28 13:30:00,65.12,65.13,65.1,65.11,81257.0,64.4607,64.4706,64.4409,64.4508,81257.0
2024-05-28 13:35:00,65.11,65.11,65.05,65.06,86824.0,64.4508,64.4508,64.3914,64.4013,86824.0
2024-05-28 13:40:00,65.06,65.12,65.05,65.12,79139.0,64.4013,64.4607,64.3914,64.4607,79139.0
2024-05-28 13:45:00,65.12,65.13,65.08,65.09,166147.0,64.4607,64.4706,64.4211,64.431,166147.0
2024-05-28 13:50:00,65.08,65.12,65.06,65.11,72710.0,64.4211,64.4607,64.4013,64.4508,72710.0
2024-05-28 13:55:00,65.11,65.14,65.1,65.12,88047.0,64.4508,64.4805,64.4409,64.4607,88047.0
2024-05-28 14:00:00,65.12,65.12,65.0,65.04,79582.0,64.4607,64.4607,64.3419,64.3815,79582.0
2024-05-28 14:05:00,65.03,65.05,65.01,65.03,61335.0,64.3716,64.3914,64.3518,64.3716,61335.0
2024-05-28 14:10:00,65.03,65.03,64.95,64.95,75716.0,64.3716,64.3716,64.2924,64.2924,75716.0
2024-05-28 14:15:00,64.95,64.99,64.92,64.98,92738.0,64.2924,64.332,64.2627,64.3221,92738.0
2024-05-28 14:20:00,64.98,65.0,64.95,64.97,79719.0,64.3221,64.3419,64.2924,64.3122,79719.0
2024-05-28 14:25:00,64.97,64.98,64.92,64.94,66457.0,64.3122,64.3221,64.2627,64.2825,66457.0
2024-05-28 14:30:00,64.93,64.94,64.85,64.86,82172.0,64.2726,64.2825,64.1934,64.2033,82172.0
2024-05-28 14:35:00,64.86,64.86,64.75,64.78,99985.0,64.2033,64.2033,64.0944,64.1241,99985.0
2024-05-28 14:40:00,64.78,64.82,64.77,64.81,68133.0,64.1241,64.1637,64.1142,64.1538,68133.0
2024-05-28 14:45:00,64.81,64.83,64.8,64.83,73464.0,64.1538,64.1736,64.1439,64.1736,73464.0
2024-05-28 14:50:00,64.83,64.83,64.78,64.81,63690.0,64.1736,64.1736,64.1241,64.1538,63690.0
2024-05-28 14:55:00,64.81,64.88,64.8,64.85,85895.0,64.1538,64.2231,64.1439,64.1934,85895.0
2024-05-28 15:00:00,64.86,64.86,64.81,64.83,69613.0,64.2033,64.2033,64.1538,64.1736,69613.0
2024-05-28 15:05:00,64.83,64.88,64.81,64.88,101757.0,64.1736,64.2231,64.1538,64.2231,101757.0
2024-05-28 15:10:00,64.88,64.91,64.87,64.88,106413.0,64.2231,64.2528,64.2132,64.2231,106413.0
2024-05-28 15:15:00,64.87,64.92,64.85,64.88,91975.0,64.2132,64.2627,64.1934,64.2231,91975.0
2024-05-28 15:20:00,64.87,64.92,64.86,64.9,80337.0,64.2132,64.2627,64.2033,64.2429,80337.0
2024-05-28 15:25:00,64.91,64.95,64.88,64.89,87583.0,64.2528,64.2924,64.2231,64.233,87583.0
2024-05-28 15:30:00,64.89,64.96,64.89,64.94,125547.0,64.233,64.3023,64.233,64.2825,125547.0
2024-05-28 15:35:00,64.94,64.95,64.89,64.89,80500.0,64.2825,64.2924,64.233,64.233,80500.0
2024-05-28 15:40:00,64.89,64.94,64.86,64.92,121112.0,64.233,64.2825,64.2033,64.2627,121112.0
2024-05-28 15:45:00,64.92,64.99,64.92,64.93,129935.0,64.2627,64.332,64.2627,64.2726,129935.0
2024-05-28 15:50:00,64.94,65.0,64.92,64.98,266529.0,64.2825,64.3419,64.2627,64.3221,266529.0
2024-05-28 15:55:00,64.98,65.06,64.94,65.06,733081.0,64.3221,64.4013,64.2825,64.4013,733081.0
2024-05-29 09:30:00,64.75,65.0,64.74,64.98,295039.0,64.0944,64.3419,64.0845,64.3221,295039.0
2024-05-29 09:35:00,64.98,65.03,64.82,64.95,130048.0,64.3221,64.3716,64.1637,64.2924,130048.0
2024-05-29 09:40:00,64.95,65.14,64.88,65.07,144980.0,64.2924,64.4805,64.2231,64.4112,144980.0
2024-05-29 09:45:00,65.07,65.15,64.89,64.9,96785.0,64.4112,64.4904,64.233,64.2429,96785.0
2024-05-29 09:50:00,64.9,64.94,64.85,64.93,64974.0,64.2429,64.2825,64.1934,64.2726,64974.0
2024-05-29 09:55:00,64.93,65.05,64.92,65.04,110473.0,64.2726,64.3914,64.2627,64.3815,110473.0
2024-05-29 10:00:00,65.03,65.12,65.03,65.08,99633.0,64.3716,64.4607,64.3716,64.4211,99633.0
2024-05-29 10:05:00,65.08,65.14,65.06,65.09,69374.0,64.4211,64.4805,64.4013,64.431,69374.0
2024-05-29 10:10:00,65.09,65.09,65.0,65.03,61914.0,64.431,64.431,64.3419,64.3716,61914.0
2024-05-29 10:15:00,65.03,65.12,64.99,65.12,87069.0,64.3716,64.4607,64.332,64.4607,87069.0
2024-05-29 10:20:00,65.12,65.18,65.09,65.09,94286.0,64.4607,64.5201,64.431,64.431,94286.0
2024-05-29 10:25:00,65.08,65.14,65.05,65.11,60286.0,64.4211,64.4805,64.3914,64.4508,60286.0
2024-05-29 10:30:00,65.12,65.14,65.06,65.09,165872.0,64.4607,64.4805,64.4013,64.431,165872.0
2024-05-29 10:35:00,65.09,65.21,65.08,65.19,108650.0,64.431,64.5498,64.4211,64.53,108650.0
2024-05-29 10:40:00,65.19,65.2,65.13,65.16,73818.0,64.53,64.5399,64.4706,64.5003,73818.0
2024-05-29 10:45:00,65.17,65.18,65.13,65.18,38099.0,64.5102,64.5201,64.4706,64.5201,38099.0
2024-05-29 10:50:00,65.17,65.19,65.13,65.15,40111.0,64.5102,64.53,64.4706,64.4904,40111.0
2024-05-29 10:55:00,65.15,65.21,65.14,65.17,93496.0,64.4904,64.5498,64.4805,64.5102,93496.0
2024-05-29 11:00:00,65.17,65.18,65.14,65.16,61216.0,64.5102,64.5201,64.4805,64.5003,61216.0
2024-05-29 11:05:00,65.15,65.16,65.07,65.08,57945.0,64.4904,64.5003,64.4112,64.4211,57945.0
2024-05-29 11:10:00,65.08,65.08,64.97,64.98,69743.0,64.4211,64.4211,64.3122,64.3221,69743.0
2024-05-29 11:15:00,64.98,65.04,64.96,65.02,468270.0,64.3221,64.3815,64.3023,64.3617,468270.0
2024-05-29 11:20:00,65.02,65.02,64.97,65.01,36350.0,64.3617,64.3617,64.3122,64.3518,36350.0
2024-05-29 11:25:00,65.02,65.02,64.98,64.98,42542.0,64.3617,64.3617,64.3221,64.3221,42542.0
2024-05-29 11:30:00,64.98,65.02,64.98,65.01,40267.0,64.3221,64.3617,64.3221,64.3518,40267.0
2024-05-29 11:35:00,65.0,65.07,64.99,65.07,56454.0,64.3419,64.4112,64.332,64.4112,56454.0
2024-05-29 11:40:00,65.06,65.11,65.03,65.11,47233.0,64.4013,64.4508,64.3716,64.4508,47233.0
2024-05-29 11:45:00,65.1,65.11,65.07,65.08,57345.0,64.4409,64.4508,64.4112,64.4211,57345.0
2024-05-29 11:50:00,65.07,65.07,65.02,65.05,32653.0,64.4112,64.4112,64.3617,64.3914,32653.0
2024-05-29 11:55:00,65.05,65.08,65.04,65.06,46123.0,64.3914,64.4211,64.3815,64.4013,46123.0
2024-05-29 12:00:00,65.07,65.07,65.0,65.01,82616.0,64.4112,64.4112,64.3419,64.3518,82616.0
2024-05-29 12:05:00,65.02,65.07,65.0,65.06,39576.0,64.3617,64.4112,64.3419,64.4013,39576.0
2024-05-29 12:10:00,65.06,65.09,65.05,65.06,34570.0,64.4013,64.431,64.3914,64.4013,34570.0
2024-05-29 12:15:00,65.07,65.08,65.03,65.05,38249.0,64.4112,64.4211,64.3716,64.3914,38249.0
2024-05-29 12:20:00,65.05,65.08,65.04,65.07,45206.0,64.3914,64.4211,64.3815,64.4112,45206.0
2024-05-29 12:25:00,65.06,65.15,65.06,65.13,71533.0,64.4013,64.4904,64.4013,64.4706,71533.0
2024-05-29 12:30:00,65.13,65.13,65.09,65.11,35166.0,64.4706,64.4706,64.431,64.4508,35166.0
2024-05-29 12:35:00,65.11,65.18,65.1,65.14,82716.0,64.4508,64.5201,64.4409,64.4805,82716.0
2024-05-29 12:40:00,65.14,65.16,65.14,65.14,32514.0,64.4805,64.5003,64.4805,64.4805,32514.0
2024-05-29 12:45:00,65.14,65.19,65.14,65.16,38831.0,64.4805,64.53,64.4805,64.5003,38831.0
2024-05-29 12:50:00,65.17,65.18,65.14,65.17,46249.0,64.5102,64.5201,64.4805,64.5102,46249.0
2024-05-29 12:55:00,65.16,65.17,65.07,65.09,60124.0,64.5003,64.5102,64.4112,64.431,60124.0
2024-05-29 13:00:00,65.08,65.11,65.07,65.1,56019.0,64.4211,64.4508,64.4112,64.4409,56019.0
2024-05-29 13:05:00,65.1,65.13,65.08,65.11,57852.0,64.4409,64.4706,64.4211,64.4508,57852.0
2024-05-29 13:10:00,65.11,65.13,65.11,65.12,39649.0,64.4508,64.4706,64.4508,64.4607,39649.0
2024-05-29 13:15:00,65.12,65.12,65.08,65.1,40327.0,64.4607,64.4607,64.4211,64.4409,40327.0
2024-05-29 13:20:00,65.1,65.11,65.07,65.09,40448.0,64.4409,64.4508,64.4112,64.431,40448.0
2024-05-29 13:25:00,65.09,65.12,65.06,65.1,42657.0,64.431,64.4607,64.4013,64.4409,42657.0
2024-05-29 13:30:00,65.11,65.11,65.04,65.06,42002.0,64.4508,64.4508,64.3815,64.4013,42002.0
2024-05-29 13:35:00,65.05,65.1,65.04,65.06,82699.0,64.3914,64.4409,64.3815,64.4013,82699.0
2024-05-29 13:40:00,65.06,65.08,65.04,65.06,28183.0,64.4013,64.4211,64.3815,64.4013,28183.0
2024-05-29 13:45:00,65.06,65.08,65.04,65.06,98188.0,64.4013,64.4211,64.3815,64.4013,98188.0
2024-05-29 13:50:00,65.06,65.09,65.04,65.07,64279.0,64.4013,64.431,64.3815,64.4112,64279.0
2024-05-29 13:55:00,65.06,65.08,65.04,65.04,47710.0,64.4013,64.4211,64.3815,64.3815,47710.0
2024-05-29 14:00:00,65.05,65.05,64.99,65.0,85823.0,64.3914,64.3914,64.332,64.3419,85823.0
2024-05-29 14:05:00,65.0,65.02,64.95,64.95,81241.0,64.3419,64.3617,64.2924,64.2924,81241.0
2024-05-29 14:10:00,64.95,64.95,64.91,64.92,50278.0,64.2924,64.2924,64.2528,64.2627,50278.0
2024-05-29 14:15:00,64.92,64.93,64.86,64.88,47566.0,64.2627,64.2726,64.2033,64.2231,47566.0
2024-05-29 14:20:00,64.87,64.91,64.84,64.9,77743.0,64.2132,64.2528,64.1835,64.2429,77743.0
2024-05-29 14:25:00,64.91,64.96,64.9,64.96,31466.0,64.2528,64.3023,64.2429,64.3023,31466.0
2024-05-29 14:30:00,64.95,64.96,64.65,64.93,459279.0,64.2924,64.3023,63.9954,64.2726,459279.0
2024-05-29 14:35:00,64.93,64.97,64.89,64.92,116960.0,64.2726,64.3122,64.233,64.2627,116960.0
2024-05-29 14:40:00,64.92,64.98,64.9,64.95,76626.0,64.2627,64.3221,64.2429,64.2924,76626.0
2024-05-29 14:45:00,64.95,64.96,64.87,64.88,128567.0,64.2924,64.3023,64.2132,64.2231,128567.0
2024-05-29 14:50:00,64.88,64.89,64.84,64.88,65220.0,64.2231,64.233,64.1835,64.2231,65220.0
2024-05-29 14:55:00,64.88,64.9,64.86,64.87,43875.0,64.2231,64.2429,64.2033,64.2132,43875.0
2024-05-29 15:00:00,64.88,64.9,64.86,64.87,35001.0,64.2231,64.2429,64.2033,64.2132,35001.0
2024-05-29 15:05:00,64.87,64.9,64.85,64.85,46904.0,64.2132,64.2429,64.1934,64.1934,46904.0
2024-05-29 15:10:00,64.86,64.92,64.85,64.9,56724.0,64.2033,64.2627,64.1934,64.2429,56724.0
2024-05-29 15:15:00,64.9,64.91,64.85,64.85,59586.0,64.2429,64.2528,64.1934,64.1934,59586.0
2024-05-29 15:20:00,64.86,64.9,64.85,64.87,115081.0,64.2033,64.2429,64.1934,64.2132,115081.0
2024-05-29 15:25:00,64.88,64.99,64.87,64.95,360066.0,64.2231,64.332,64.2132,64.2924,360066.0
2024-05-29 15:30:00,64.95,65.0,64.93,65.0,66887.0,64.2924,64.3419,64.2726,64.3419,66887.0
2024-05-29 15:35:00,64.99,65.07,64.98,65.06,83918.0,64.332,64.4112,64.3221,64.4013,83918.0
2024-05-29 15:40:00,65.06,65.07,65.02,65.06,87327.0,64.4013,64.4112,64.3617,64.4013,87327.0
2024-05-29 15:45:00,65.07,65.07,64.92,64.92,220968.0,64.4112,64.4112,64.2627,64.2627,220968.0
2024-05-29 15:50:00,64.92,64.95,64.89,64.95,203698.0,64.2627,64.2924,64.233,64.2924,203698.0
2024-05-29 15:55:00,64.95,64.98,64.87,64.95,862168.0,64.2924,64.3221,64.2132,64.2924,862168.0
2024-05-30 09:30:00,64.93,65.1,64.77,65.05,562161.0,64.2726,64.4409,64.1142,64.3914,562161.0
2024-05-30 09:35:00,65.05,65.11,64.97,65.01,94289.0,64.3914,64.4508,64.3122,64.3518,94289.0
2024-05-30 09:40:00,65.02,65.18,64.99,65.1,75624.0,64.3617,64.5201,64.332,64.4409,75624.0
2024-05-30 09:45:00,65.11,65.14,64.97,64.98,72977.0,64.4508,64.4805,64.3122,64.3221,72977.0
2024-05-30 09:50:00,64.99,65.08,64.98,65.05,67169.0,64.332,64.4211,64.3221,64.3914,67169.0
2024-05-30 09:55:00,65.05,65.06,64.95,65.04,61534.0,64.3914,64.4013,64.2924,64.3815,61534.0
2024-05-30 10:00:00,65.03,65.11,65.01,65.09,78742.0,64.3716,64.4508,64.3518,64.431,78742.0
2024-05-30 10:05:00,65.09,65.1,65.01,65.05,84546.0,64.431,64.4409,64.3518,64.3914,84546.0
2024-05-30 10:10:00,65.06,65.07,64.97,64.97,71043.0,64.4013,64.4112,64.3122,64.3122,71043.0
2024-05-30 10:15:00,64.98,64.99,64.92,64.96,93488.0,64.3221,64.332,64.2627,64.3023,93488.0
2024-05-30 10:20:00,64.97,65.0,64.92,64.96,69137.0,64.3122,64.3419,64.2627,64.3023,69137.0
2024-05-30 10:25:00,64.96,65.01,64.95,64.99,59063.0,64.3023,64.3518,64.2924,64.332,59063.0
2024-05-30 10:30:00,65.0,65.01,64.9,64.94,57581.0,64.3419,64.3518,64.2429,64.2825,57581.0
2024-05-30 10:35:00,64.95,65.04,64.93,65.03,65631.0,64.2924,64.3815,64.2726,64.3716,65631.0
2024-05-30 10:40:00,65.03,65.05,64.99,65.0,51973.0,64.3716,64.3914,64.332,64.3419,51973.0
2024-05-30 10:45:00,65.0,65.04,64.96,65.03,59144.0,64.3419,64.3815,64.3023,64.3716,59144.0
2024-05-30 10:50:00,65.03,65.04,64.97,65.0,54255.0,64.3716,64.3815,64.3122,64.3419,54255.0
2024-05-30 10:55:00,65.01,65.03,64.95,64.97,67039.0,64.3518,64.3716,64.2924,64.3122,67039.0
2024-05-30 11:00:00,64.97,65.04,64.95,64.99,99058.0,64.3122,64.3815,64.2924,64.332,99058.0
2024-05-30 11:05:00,65.0,65.02,64.97,64.97,95956.0,64.3419,64.3617,64.3122,64.3122,95956.0
2024-05-30 11:10:00,64.98,64.98,64.93,64.95,128456.0,64.3221,64.3221,64.2726,64.2924,128456.0
2024-05-30 11:15:00,64.95,65.01,64.94,65.01,157059.0,64.2924,64.3518,64.2825,64.3518,157059.0
2024-05-30 11:20:00,65.01,65.02,64.92,64.98,86908.0,64.3518,64.3617,64.2627,64.3221,86908.0
2024-05-30 11:25:00,64.98,65.0,64.98,64.99,169388.0,64.3221,64.3419,64.3221,64.332,169388.0
2024-05-30 11:30:00,64.98,65.08,64.98,65.05,83395.0,64.3221,64.4211,64.3221,64.3914,83395.0
2024-05-30 11:35:00,65.05,65.07,65.02,65.02,50126.0,64.3914,64.4112,64.3617,64.3617,50126.0
2024-05-30 11:40:00,65.03,65.03,64.98,64.99,34668.0,64.3716,64.3716,64.3221,64.332,34668.0
2024-05-30 11:45:00,65.0,65.03,64.98,64.98,167785.0,64.3419,64.3716,64.3221,64.3221,167785.0
2024-05-30 11:50:00,64.98,65.01,64.98,64.98,81955.0,64.3221,64.3518,64.3221,64.3221,81955.0
2024-05-30 11:55:00,64.98,65.01,64.96,65.0,85771.0,64.3221,64.3518,64.3023,64.3419,85771.0
2024-05-30 12:00:00,64.99,65.01,64.96,64.97,70990.0,64.332,64.3518,64.3023,64.3122,70990.0
2024-05-30 12:05:00,64.98,65.0,64.9,64.95,86834.0,64.3221,64.3419,64.2429,64.2924,86834.0
2024-05-30 12:10:00,64.95,64.99,64.94,64.98,54790.0,64.2924,64.332,64.2825,64.3221,54790.0
2024-05-30 12:15:00,64.99,65.0,64.97,64.98,77634.0,64.332,64.3419,64.3122,64.3221,77634.0
2024-05-30 12:20:00,64.98,64.98,64.94,64.98,59062.0,64.3221,64.3221,64.2825,64.3221,59062.0
2024-05-30 12:25:00,64.97,64.99,64.95,64.95,66359.0,64.3122,64.332,64.2924,64.2924,66359.0
2024-05-30 12:30:00,64.95,64.99,64.95,64.97,79999.0,64.2924,64.332,64.2924,64.3122,79999.0
2024-05-30 12:35:00,64.98,64.99,64.93,64.96,82855.0,64.3221,64.332,64.2726,64.3023,82855.0
2024-05-30 12:40:00,64.95,64.95,64.87,64.89,77195.0,64.2924,64.2924,64.2132,64.233,77195.0
2024-05-30 12:45:00,64.89,64.92,64.88,64.9,58438.0,64.233,64.2627,64.2231,64.2429,58438.0
2024-05-30 12:50:00,64.89,64.93,64.88,64.89,67695.0,64.233,64.2726,64.2231,64.233,67695.0
2024-05-30 12:55:00,64.89,64.91,64.87,64.9,90622.0,64.233,64.2528,64.2132,64.2429,90622.0
2024-05-30 13:00:00,64.91,64.92,64.86,64.88,73502.0,64.2528,64.2627,64.2033,64.2231,73502.0
2024-05-30 13:05:00,64.88,64.91,64.87,64.89,91075.0,64.2231,64.2528,64.2132,64.233,91075.0
2024-05-30 13:10:00,64.9,64.93,64.88,64.89,138954.0,64.2429,64.2726,64.2231,64.233,138954.0
2024-05-30 13:15:00,64.89,64.92,64.87,64.88,78111.0,64.233,64.2627,64.2132,64.2231,78111.0
2024-05-30 13:20:00,64.88,64.91,64.86,64.89,79125.0,64.2231,64.2528,64.2033,64.233,79125.0
2024-05-30 13:25:00,64.89,64.94,64.87,64.94,148895.0,64.233,64.2825,64.2132,64.2825,148895.0
2024-05-30 13:30:00,64.94,64.97,64.91,64.93,103939.0,64.2825,64.3122,64.2528,64.2726,103939.0
2024-05-30 13:35:00,64.94,64.98,64.93,64.95,174943.0,64.2825,64.3221,64.2726,64.2924,174943.0
2024-05-30 13:40:00,64.95,64.98,64.92,64.96,78143.0,64.2924,64.3221,64.2627,64.3023,78143.0
2024-05-30 13:45:00,64.96,64.97,64.94,64.95,60943.0,64.3023,64.3122,64.2825,64.2924,60943.0
2024-05-30 13:50:00,64.95,64.97,64.94,64.97,73250.0,64.2924,64.3122,64.2825,64.3122,73250.0
2024-05-30 13:55:00,64.97,64.99,64.94,64.98,69499.0,64.3122,64.332,64.2825,64.3221,69499.0
2024-05-30 14:00:00,64.97,65.01,64.95,64.95,80358.0,64.3122,64.3518,64.2924,64.2924,80358.0
2024-05-30 14:05:00,64.95,64.98,64.95,64.98,97316.0,64.2924,64.3221,64.2924,64.3221,97316.0
2024-05-30 14:10:00,64.98,64.98,64.95,64.96,76140.0,64.3221,64.3221,64.2924,64.3023,76140.0
2024-05-30 14:15:00,64.97,64.98,64.94,64.96,68380.0,64.3122,64.3221,64.2825,64.3023,68380.0
2024-05-30 14:20:00,64.97,64.99,64.96,64.98,59652.0,64.3122,64.332,64.3023,64.3221,59652.0
2024-05-30 14:25:00,64.99,64.99,64.94,64.98,87896.0,64.332,64.332,64.2825,64.3221,87896.0
2024-05-30 14:30:00,64.98,64.98,64.94,64.96,100361.0,64.3221,64.3221,64.2825,64.3023,100361.0
2024-05-30 14:35:00,64.95,64.98,64.9,64.92,130812.0,64.2924,64.3221,64.2429,64.2627,130812.0
2024-05-30 14:40:00,64.92,64.92,64.87,64.91,79966.0,64.2627,64.2627,64.2132,64.2528,79966.0
2024-05-30 14:45:00,64.91,64.92,64.88,64.89,150677.0,64.2528,64.2627,64.2231,64.233,150677.0
2024-05-30 14:50:00,64.89,64.91,64.87,64.89,107341.0,64.233,64.2528,64.2132,64.233,107341.0
2024-05-30 14:55:00,64.89,64.92,64.89,64.91,90746.0,64.233,64.2627,64.233,64.2528,90746.0
2024-05-30 15:00:00,64.9,64.93,64.89,64.91,63926.0,64.2429,64.2726,64.233,64.2528,63926.0
2024-05-30 15:05:00,64.91,64.93,64.84,64.86,96932.0,64.2528,64.2726,64.1835,64.2033,96932.0
2024-05-30 15:10:00,64.86,64.89,64.85,64.89,62401.0,64.2033,64.233,64.1934,64.233,62401.0
2024-05-30 15:15:00,64.89,64.9,64.86,64.87,86864.0,64.233,64.2429,64.2033,64.2132,86864.0
2024-05-30 15:20:00,64.87,64.92,64.86,64.88,132464.0,64.2132,64.2627,64.2033,64.2231,132464.0
2024-05-30 15:25:00,64.88,64.91,64.85,64.87,108305.0,64.2231,64.2528,64.1934,64.2132,108305.0
2024-05-30 15:30:00,64.87,64.9,64.83,64.88,129407.0,64.2132,64.2429,64.1736,64.2231,129407.0
2024-05-30 15:35:00,64.88,64.88,64.78,64.81,134489.0,64.2231,64.2231,64.1241,64.1538,134489.0
2024-05-30 15:40:00,64.82,64.83,64.79,64.83,143605.0,64.1637,64.1736,64.134,64.1736,143605.0
2024-05-30 15:45:00,64.82,64.86,64.77,64.8,207829.0,64.1637,64.2033,64.1142,64.1439,207829.0
2024-05-30 15:50:00,64.81,64.9,64.78,64.9,387446.0,64.1538,64.2429,64.1241,64.2429,387446.0
2024-05-30 15:55:00,64.9,64.93,64.85,64.89,981694.0,64.2429,64.2726,64.1934,64.233,981694.0
2024-05-31 09:30:00,64.67,64.68,64.39,64.46,540386.0,64.0152,64.0251,63.7381,63.8074,540386.0
2024-05-31 09:35:00,64.45,64.5,64.25,64.28,212553.0,63.7975,63.8469,63.5995,63.6292,212553.0
2024-05-31 09:40:00,64.28,64.4,64.21,64.38,156772.0,63.6292,63.748,63.5599,63.7282,156772.0
2024-05-31 09:45:00,64.39,64.45,64.36,64.42,116435.0,63.7381,63.7975,63.7084,63.7678,116435.0
2024-05-31 09:50:00,64.42,64.43,64.27,64.29,109627.0,63.7678,63.7777,63.6193,63.6391,109627.0
2024-05-31 09:55:00,64.28,64.3,64.16,64.21,157819.0,63.6292,63.649,63.5104,63.5599,157819.0
2024-05-31 10:00:00,64.22,64.38,64.21,64.38,111284.0,63.5698,63.7282,63.5599,63.7282,111284.0
2024-05-31 10:05:00,64.38,64.38,64.32,64.34,64568.0,63.7282,63.7282,63.6688,63.6886,64568.0
2024-05-31 10:10:00,64.34,64.34,64.24,64.25,183788.0,63.6886,63.6886,63.5896,63.5995,183788.0
2024-05-31 10:15:00,64.25,64.45,64.24,64.45,79483.0,63.5995,63.7975,63.5896,63.7975,79483.0
2024-05-31 10:20:00,64.44,64.52,64.41,64.52,112909.0,63.7876,63.8667,63.7579,63.8667,112909.0
2024-05-31 10:25:00,64.52,64.55,64.47,64.48,93628.0,63.8667,63.8964,63.8173,63.8271,93628.0
2024-05-31 10:30:00,64.48,64.59,64.45,64.59,110735.0,63.8271,63.936,63.7975,63.936,110735.0
2024-05-31 10:35:00,64.59,64.72,64.57,64.7,296263.0,63.936,64.0647,63.9162,64.0449,296263.0
2024-05-31 10:40:00,64.69,64.7,64.6,64.64,187238.0,64.035,64.0449,63.9459,63.9855,187238.0
2024-05-31 10:45:00,64.65,64.77,64.64,64.67,168833.0,63.9954,64.1142,63.9855,64.0152,168833.0
2024-05-31 10:50:00,64.67,64.7,64.61,64.64,108831.0,64.0152,64.0449,63.9558,63.9855,108831.0
2024-05-31 10:55:00,64.63,64.63,64.53,64.56,112940.0,63.9756,63.9756,63.8766,63.9063,112940.0
2024-05-31 11:00:00,64.56,64.58,64.4,64.4,155920.0,63.9063,63.9261,63.748,63.748,155920.0
2024-05-31 11:05:00,64.41,64.41,64.35,64.39,141120.0,63.7579,63.7579,63.6985,63.7381,141120.0
2024-05-31 11:10:00,64.39,64.42,64.36,64.38,91890.0,63.7381,63.7678,63.7084,63.7282,91890.0
2024-05-31 11:15:00,64.37,64.41,64.3,64.36,166979.0,63.7183,63.7579,63.649,63.7084,166979.0
2024-05-31 11:20:00,64.36,64.38,64.33,64.36,96935.0,63.7084,63.7282,63.6787,63.7084,96935.0
2024-05-31 11:25:00,64.37,64.39,64.32,64.39,95005.0,63.7183,63.7381,63.6688,63.7381,95005.0
2024-05-31 11:30:00,64.38,64.5,64.37,64.4,137485.0,63.7282,63.8469,63.7183,63.748,137485.0
2024-05-31 11:35:00,64.39,64.41,64.33,64.36,66759.0,63.7381,63.7579,63.6787,63.7084,66759.0
2024-05-31 11:40:00,64.36,64.4,64.33,64.4,55722.0,63.7084,63.748,63.6787,63.748,55722.0
2024-05-31 11:45:00,64.4,64.43,64.36,64.39,76031.0,63.748,63.7777,63.7084,63.7381,76031.0
2024-05-31 11:50:00,64.38,64.42,64.35,64.39,57969.0,63.7282,63.7678,63.6985,63.7381,57969.0
2024-05-31 11:55:00,64.39,64.44,64.35,64.43,136039.0,63.7381,63.7876,63.6985,63.7777,136039.0
2024-05-31 12:00:00,64.43,64.43,64.36,64.38,57649.0,63.7777,63.7777,63.7084,63.7282,57649.0
2024-05-31 12:05:00,64.38,64.39,64.35,64.36,53433.0,63.7282,63.7381,63.6985,63.7084,53433.0
2024-05-31 12:10:00,64.36,64.38,64.34,64.34,53140.0,63.7084,63.7282,63.6886,63.6886,53140.0
2024-05-31 12:15:00,64.34,64.36,64.27,64.28,102763.0,63.6886,63.7084,63.6193,63.6292,102763.0
2024-05-31 12:20:00,64.27,64.32,64.26,64.28,174727.0,63.6193,63.6688,63.6094,63.6292,174727.0
2024-05-31 12:25:00,64.28,64.34,64.28,64.34,83654.0,63.6292,63.6886,63.6292,63.6886,83654.0
2024-05-31 12:30:00,64.34,64.39,64.32,64.37,61063.0,63.6886,63.7381,63.6688,63.7183,61063.0
2024-05-31 12:35:00,64.36,64.38,64.34,64.34,62544.0,63.7084,63.7282,63.6886,63.6886,62544.0
2024-05-31 12:40:00,64.35,64.47,64.33,64.46,116070.0,63.6985,63.8173,63.6787,63.8074,116070.0
2024-05-31 12:45:00,64.46,64.48,64.44,64.47,57234.0,63.8074,63.8271,63.7876,63.8173,57234.0
2024-05-31 12:50:00,64.47,64.47,64.42,64.45,51778.0,63.8173,63.8173,63.7678,63.7975,51778.0
2024-05-31 12:55:00,64.45,64.47,64.41,64.47,101010.0,63.7975,63.8173,63.7579,63.8173,101010.0
2024-05-31 13:00:00,64.47,64.47,64.36,64.39,75050.0,63.8173,63.8173,63.7084,63.7381,75050.0
2024-05-31 13:05:00,64.4,64.45,64.38,64.45,126301.0,63.748,63.7975,63.7282,63.7975,126301.0
2024-05-31 13:10:00,64.45,64.46,64.4,64.45,65815.0,63.7975,63.8074,63.748,63.7975,65815.0
2024-05-31 13:15:00,64.45,64.46,64.41,64.44,62486.0,63.7975,63.8074,63.7579,63.7876,62486.0
2024-05-31 13:20:00,64.45,64.46,64.36,64.39,55906.0,63.7975,63.8074,63.7084,63.7381,55906.0
2024-05-31 13:25:00,64.39,64.46,64.39,64.45,52478.0,63.7381,63.8074,63.7381,63.7975,52478.0
2024-05-31 13:30:00,64.45,64.48,64.43,64.44,53912.0,63.7975,63.8271,63.7777,63.7876,53912.0
2024-05-31 13:35:00,64.45,64.45,64.4,64.42,58220.0,63.7975,63.7975,63.748,63.7678,58220.0
2024-05-31 13:40:00,64.43,64.46,64.4,64.45,68935.0,63.7777,63.8074,63.748,63.7975,68935.0
2024-05-31 13:45:00,64.45,64.5,64.45,64.48,71491.0,63.7975,63.8469,63.7975,63.8271,71491.0
2024-05-31 13:50:00,64.47,64.49,64.45,64.48,51044.0,63.8173,63.837,63.7975,63.8271,51044.0
2024-05-31 13:55:00,64.48,64.56,64.47,64.53,73947.0,63.8271,63.9063,63.8173,63.8766,73947.0
2024-05-31 14:00:00,64.53,64.57,64.53,64.55,146076.0,63.8766,63.9162,63.8766,63.8964,146076.0
2024-05-31 14:05:00,64.55,64.6,64.52,64.59,101507.0,63.8964,63.9459,63.8667,63.936,101507.0
2024-05-31 14:10:00,64.6,64.65,64.59,64.63,81062.0,63.9459,63.9954,63.936,63.9756,81062.0
2024-05-31 14:15:00,64.64,64.7,64.63,64.69,89687.0,63.9855,64.0449,63.9756,64.035,89687.0
2024-05-31 14:20:00,64.68,64.68,64.64,64.67,65061.0,64.0251,64.0251,63.9855,64.0152,65061.0
2024-05-31 14:25:00,64.67,64.7,64.63,64.67,104466.0,64.0152,64.0449,63.9756,64.0152,104466.0
2024-05-31 14:30:00,64.67,64.72,64.67,64.7,62420.0,64.0152,64.0647,64.0152,64.0449,62420.0
2024-05-31 14:35:00,64.71,64.75,64.7,64.73,84591.0,64.0548,64.0944,64.0449,64.0746,84591.0
2024-05-31 14:40:00,64.73,64.79,64.72,64.79,91530.0,64.0746,64.134,64.0647,64.134,91530.0
2024-05-31 14:45:00,64.79,64.8,64.73,64.73,90340.0,64.134,64.1439,64.0746,64.0746,90340.0
2024-05-31 14:50:00,64.74,64.77,64.71,64.77,68159.0,64.0845,64.1142,64.0548,64.1142,68159.0
2024-05-31 14:55:00,64.77,64.85,64.76,64.84,85282.0,64.1142,64.1934,64.1043,64.1835,85282.0
2024-05-31 15:00:00,64.84,64.9,64.83,64.89,173081.0,64.1835,64.2429,64.1736,64.233,173081.0
2024-05-31 15:05:00,64.89,64.95,64.87,64.92,147441.0,64.233,64.2924,64.2132,64.2627,147441.0
2024-05-31 15:10:00,64.92,64.93,64.86,64.91,133532.0,64.2627,64.2726,64.2033,64.2528,133532.0
2024-05-31 15:15:00,64.91,64.94,64.89,64.94,147509.0,64.2528,64.2825,64.233,64.2825,147509.0
2024-05-31 15:20:00,64.94,64.99,64.93,64.98,187951.0,64.2825,64.332,64.2726,64.3221,187951.0
2024-05-31 15:25:00,64.98,65.05,64.95,65.01,198796.0,64.3221,64.3914,64.2924,64.3518,198796.0
2024-05-31 15:30:00,65.0,65.07,64.98,65.0,221538.0,64.3419,64.4112,64.3221,64.3419,221538.0
2024-05-31 15:35:00,65.01,65.13,65.01,65.12,285402.0,64.3518,64.4706,64.3518,64.4607,285402.0
2024-05-31 15:40:00,65.12,65.25,65.12,65.24,312889.0,64.4607,64.5894,64.4607,64.5795,312889.0
2024-05-31 15:45:00,65.24,65.32,65.18,65.31,372643.0,64.5795,64.6586,64.5201,64.6487,372643.0
2024-05-31 15:50:00,65.32,65.58,65.31,65.55,1171571.0,64.6586,64.916,64.6487,64.8863,1171571.0
2024-05-31 15:55:00,65.54,65.9,65.54,65.77,2849341.0,64.8764,65.2328,64.8764,65.1041,2849341.0
2024-06-03 09:30:00,65.51,65.63,65.31,65.54,563490.0,64.8467,64.9655,64.6487,64.8764,563490.0
2024-06-03 09:35:00,65.55,65.72,65.53,65.6,152804.0,64.8863,65.0546,64.8665,64.9358,152804.0
2024-06-03 09:40:00,65.6,65.72,65.52,65.7,141765.0,64.9358,65.0546,64.8566,65.0348,141765.0
2024-06-03 09:45:00,65.69,65.77,65.6,65.62,171866.0,65.0249,65.1041,64.9358,64.9556,171866.0
2024-06-03 09:50:00,65.62,65.74,65.6,65.73,116929.0,64.9556,65.0744,64.9358,65.0645,116929.0
2024-06-03 09:55:00,65.73,65.76,65.57,65.58,102913.0,65.0645,65.0942,64.9061,64.916,102913.0
2024-06-03 10:00:00,65.58,65.65,65.42,65.44,125314.0,64.916,64.9853,64.7576,64.7774,125314.0
2024-06-03 10:05:00,65.43,65.63,65.41,65.62,147447.0,64.7675,64.9655,64.7477,64.9556,147447.0
2024-06-03 10:10:00,65.63,65.68,65.6,65.65,85605.0,64.9655,65.015,64.9358,64.9853,85605.0
2024-06-03 10:15:00,65.64,65.65,65.55,65.57,79407.0,64.9754,64.9853,64.8863,64.9061,79407.0
2024-06-03 10:20:00,65.56,65.61,65.52,65.57,62113.0,64.8962,64.9457,64.8566,64.9061,62113.0
2024-06-03 10:25:00,65.58,65.67,65.57,65.66,33117.0,64.916,65.0051,64.9061,64.9952,33117.0
2024-06-03 10:30:00,65.65,65.67,65.61,65.62,71740.0,64.9853,65.0051,64.9457,64.9556,71740.0
2024-06-03 10:35:00,65.62,65.66,65.6,65.66,66724.0,64.9556,64.9952,64.9358,64.9952,66724.0
2024-06-03 10:40:00,65.66,65.76,65.6,65.65,81461.0,64.9952,65.0942,64.9358,64.9853,81461.0
2024-06-03 10:45:00,65.66,65.68,65.37,65.42,156213.0,64.9952,65.015,64.7081,64.7576,156213.0
2024-06-03 10:50:00,65.42,65.53,65.41,65.47,66846.0,64.7576,64.8665,64.7477,64.8071,66846.0
2024-06-03 10:55:00,65.47,65.48,65.37,65.41,57819.0,64.8071,64.817,64.7081,64.7477,57819.0
2024-06-03 11:00:00,65.41,65.47,65.39,65.4,58749.0,64.7477,64.8071,64.7279,64.7378,58749.0
2024-06-03 11:05:00,65.4,65.4,65.31,65.33,56711.0,64.7378,64.7378,64.6487,64.6685,56711.0
2024-06-03 11:10:00,65.33,65.39,65.32,65.37,41305.0,64.6685,64.7279,64.6586,64.7081,41305.0
2024-06-03 11:15:00,65.36,65.42,65.35,65.4,52057.0,64.6982,64.7576,64.6883,64.7378,52057.0
2024-06-03 11:20:00,65.4,65.4,65.3,65.31,54918.0,64.7378,64.7378,64.6388,64.6487,54918.0
2024-06-03 11:25:00,65.31,65.42,65.3,65.42,71087.0,64.6487,64.7576,64.6388,64.7576,71087.0
2024-06-03 11:30:00,65.42,65.44,65.34,65.35,44470.0,64.7576,64.7774,64.6784,64.6883,44470.0
2024-06-03 11:35:00,65.34,65.4,65.34,65.34,68427.0,64.6784,64.7378,64.6784,64.6784,68427.0
2024-06-03 11:40:00,65.35,65.38,65.29,65.35,56520.0,64.6883,64.718,64.6289,64.6883,56520.0
2024-06-03 11:45:00,65.34,65.39,65.34,65.38,63099.0,64.6784,64.7279,64.6784,64.718,63099.0
2024-06-03 11:50:00,65.38,65.43,65.34,65.42,45879.0,64.718,64.7675,64.6784,64.7576,45879.0
2024-06-03 11:55:00,65.43,65.43,65.36,65.39,68874.0,64.7675,64.7675,64.6982,64.7279,68874.0
2024-06-03 12:00:00,65.39,65.48,65.39,65.48,52030.0,64.7279,64.817,64.7279,64.817,52030.0
2024-06-03 12:05:00,65.48,65.49,65.4,65.48,57974.0,64.817,64.8269,64.7378,64.817,57974.0
2024-06-03 12:10:00,65.48,65.49,65.37,65.38,61798.0,64.817,64.8269,64.7081,64.718,61798.0
2024-06-03 12:15:00,65.38,65.45,65.37,65.42,60653.0,64.718,64.7873,64.7081,64.7576,60653.0
2024-06-03 12:20:00,65.42,65.44,65.36,65.38,46260.0,64.7576,64.7774,64.6982,64.718,46260.0
2024-06-03 12:25:00,65.37,65.39,65.31,65.33,46944.0,64.7081,64.7279,64.6487,64.6685,46944.0
2024-06-03 12:30:00,65.32,65.35,65.29,65.33,54130.0,64.6586,64.6883,64.6289,64.6685,54130.0
2024-06-03 12:35:00,65.33,65.37,65.33,65.36,43199.0,64.6685,64.7081,64.6685,64.6982,43199.0
2024-06-03 12:40:00,65.36,65.38,65.31,65.35,45541.0,64.6982,64.718,64.6487,64.6883,45541.0
2024-06-03 12:45:00,65.35,65.38,65.28,65.28,68209.0,64.6883,64.718,64.619,64.619,68209.0
2024-06-03 12:50:00,65.28,65.29,65.19,65.25,42734.0,64.619,64.6289,64.53,64.5894,42734.0
2024-06-03 12:55:00,65.24,65.28,65.22,65.23,36518.0,64.5795,64.619,64.5597,64.5696,36518.0
2024-06-03 13:00:00,65.22,65.24,65.19,65.23,56307.0,64.5597,64.5795,64.53,64.5696,56307.0
2024-06-03 13:05:00,65.23,65.26,65.2,65.23,53358.0,64.5696,64.5993,64.5399,64.5696,53358.0
2024-06-03 13:10:00,65.22,65.24,65.17,65.19,63294.0,64.5597,64.5795,64.5102,64.53,63294.0
2024-06-03 13:15:00,65.19,65.28,65.16,65.28,53213.0,64.53,64.619,64.5003,64.619,53213.0
2024-06-03 13:20:00,65.28,65.34,65.27,65.31,54325.0,64.619,64.6784,64.6092,64.6487,54325.0
2024-06-03 13:25:00,65.31,65.34,65.3,65.32,50981.0,64.6487,64.6784,64.6388,64.6586,50981.0
2024-06-03 13:30:00,65.31,65.36,65.3,65.34,43755.0,64.6487,64.6982,64.6388,64.6784,43755.0
2024-06-03 13:35:00,65.34,65.42,65.33,65.42,52223.0,64.6784,64.7576,64.6685,64.7576,52223.0
2024-06-03 13:40:00,65.41,65.41,65.34,65.38,79347.0,64.7477,64.7477,64.6784,64.718,79347.0
2024-06-03 13:45:00,65.39,65.43,65.35,65.37,37709.0,64.7279,64.7675,64.6883,64.7081,37709.0
2024-06-03 13:50:00,65.38,65.38,65.32,65.34,48397.0,64.718,64.718,64.6586,64.6784,48397.0
2024-06-03 13:55:00,65.34,65.36,65.31,65.33,57875.0,64.6784,64.6982,64.6487,64.6685,57875.0
2024-06-03 14:00:00,65.33,65.35,65.3,65.34,63466.0,64.6685,64.6883,64.6388,64.6784,63466.0
2024-06-03 14:05:00,65.34,65.39,65.32,65.33,51754.0,64.6784,64.7279,64.6586,64.6685,51754.0
2024-06-03 14:10:00,65.32,65.38,65.32,65.36,91470.0,64.6586,64.718,64.6586,64.6982,91470.0
2024-06-03 14:15:00,65.36,65.45,65.35,65.45,86764.0,64.6982,64.7873,64.6883,64.7873,86764.0
2024-06-03 14:20:00,65.45,65.48,65.43,65.47,94123.0,64.7873,64.817,64.7675,64.8071,94123.0
2024-06-03 14:25:00,65.48,65.49,65.37,65.38,79239.0,64.817,64.8269,64.7081,64.718,79239.0
2024-06-03 14:30:00,65.37,65.4,65.36,65.4,41777.0,64.7081,64.7378,64.6982,64.7378,41777.0
2024-06-03 14:35:00,65.41,65.45,65.39,65.45,53256.0,64.7477,64.7873,64.7279,64.7873,53256.0
2024-06-03 14:40:00,65.44,65.52,65.44,65.47,106134.0,64.7774,64.8566,64.7774,64.8071,106134.0
2024-06-03 14:45:00,65.47,65.56,65.47,65.54,66628.0,64.8071,64.8962,64.8071,64.8764,66628.0
2024-06-03 14:50:00,65.53,65.56,65.52,65.55,57516.0,64.8665,64.8962,64.8566,64.8863,57516.0
2024-06-03 14:55:00,65.55,65.62,65.54,65.58,71762.0,64.8863,64.9556,64.8764,64.916,71762.0
2024-06-03 15:00:00,65.58,65.62,65.57,65.6,61480.0,64.916,64.9556,64.9061,64.9358,61480.0
2024-06-03 15:05:00,65.6,65.61,65.55,65.56,71288.0,64.9358,64.9457,64.8863,64.8962,71288.0
2024-06-03 15:10:00,65.56,65.62,65.55,65.56,74334.0,64.8962,64.9556,64.8863,64.8962,74334.0
2024-06-03 15:15:00,65.56,65.63,65.55,65.59,69117.0,64.8962,64.9655,64.8863,64.9259,69117.0
2024-06-03 15:20:00,65.59,65.65,65.59,65.61,117719.0,64.9259,64.9853,64.9259,64.9457,117719.0
2024-06-03 15:25:00,65.62,65.65,65.59,65.64,111890.0,64.9556,64.9853,64.9259,64.9754,111890.0
2024-06-03 15:30:00,65.64,65.68,65.59,65.65,124417.0,64.9754,65.015,64.9259,64.9853,124417.0
2024-06-03 15:35:00,65.66,65.68,65.59,65.6,222295.0,64.9952,65.015,64.9259,64.9358,222295.0
2024-06-03 15:40:00,65.61,65.65,65.59,65.62,236341.0,64.9457,64.9853,64.9259,64.9556,236341.0
2024-06-03 15:45:00,65.62,65.7,65.61,65.69,209884.0,64.9556,65.0348,64.9457,65.0249,209884.0
2024-06-03 15:50:00,65.69,65.72,65.66,65.72,288000.0,65.0249,65.0546,64.9952,65.0546,288000.0
2024-06-03 15:55:00,65.72,65.83,65.7,65.83,970050.0,65.0546,65.1635,65.0348,65.1635,970050.0
2024-06-04 09:30:00,65.99,66.18,65.9,66.04,384385.0,65.3219,65.5099,65.2328,65.3714,384385.0
2024-06-04 09:35:00,66.04,66.33,66.03,66.33,144675.0,65.3714,65.6584,65.3615,65.6584,144675.0
2024-06-04 09:40:00,66.33,66.37,66.17,66.36,128890.0,65.6584,65.698,65.5,65.6881,128890.0
2024-06-04 09:45:00,66.36,66.36,66.19,66.2,119911.0,65.6881,65.6881,65.5198,65.5297,119911.0
2024-06-04 09:50:00,66.2,66.22,66.14,66.14,72895.0,65.5297,65.5495,65.4703,65.4703,72895.0
2024-06-04 09:55:00,66.14,66.17,66.08,66.11,65503.0,65.4703,65.5,65.411,65.4406,65503.0
2024-06-04 10:00:00,66.11,66.21,65.97,65.98,105123.0,65.4406,65.5396,65.3021,65.312,105123.0
2024-06-04 10:05:00,65.97,65.97,65.83,65.9,74823.0,65.3021,65.3021,65.1635,65.2328,74823.0
2024-06-04 10:10:00,65.9,65.93,65.85,65.87,69022.0,65.2328,65.2625,65.1833,65.2031,69022.0
2024-06-04 10:15:00,65.87,66.02,65.86,65.91,92631.0,65.2031,65.3516,65.1932,65.2427,92631.0
2024-06-04 10:20:00,65.9,65.91,65.87,65.9,43946.0,65.2328,65.2427,65.2031,65.2328,43946.0
2024-06-04 10:25:00,65.9,65.96,65.89,65.95,62203.0,65.2328,65.2922,65.2229,65.2823,62203.0
2024-06-04 10:30:00,65.96,66.03,65.93,65.98,93449.0,65.2922,65.3615,65.2625,65.312,93449.0
2024-06-04 10:35:00,65.97,65.98,65.9,65.97,45895.0,65.3021,65.312,65.2328,65.3021,45895.0
2024-06-04 10:40:00,65.97,66.03,65.96,66.03,88780.0,65.3021,65.3615,65.2922,65.3615,88780.0
2024-06-04 10:45:00,66.03,66.09,66.02,66.09,71203.0,65.3615,65.4208,65.3516,65.4208,71203.0
2024-06-04 10:50:00,66.09,66.16,66.08,66.15,100996.0,65.4208,65.4901,65.411,65.4802,100996.0
2024-06-04 10:55:00,66.15,66.15,66.05,66.06,113915.0,65.4802,65.4802,65.3813,65.3912,113915.0
2024-06-04 11:00:00,66.06,66.1,66.04,66.09,82447.0,65.3912,65.4307,65.3714,65.4208,82447.0
2024-06-04 11:05:00,66.08,66.14,66.07,66.08,65398.0,65.411,65.4703,65.4011,65.411,65398.0
2024-06-04 11:10:00,66.08,66.1,66.03,66.06,63246.0,65.411,65.4307,65.3615,65.3912,63246.0
2024-06-04 11:15:00,66.07,66.13,66.05,66.11,57846.0,65.4011,65.4604,65.3813,65.4406,57846.0
2024-06-04 11:20:00,66.11,66.12,66.04,66.09,61243.0,65.4406,65.4505,65.3714,65.4208,61243.0
2024-06-04 11:25:00,66.09,66.16,66.08,66.14,92928.0,65.4208,65.4901,65.411,65.4703,92928.0
2024-06-04 11:30:00,66.14,66.24,66.1,66.23,131915.0,65.4703,65.5693,65.4307,65.5594,131915.0
2024-06-04 11:35:00,66.23,66.3,66.2,66.3,104879.0,65.5594,65.6287,65.5297,65.6287,104879.0
2024-06-04 11:40:00,66.3,66.34,66.26,66.27,75691.0,65.6287,65.6683,65.5891,65.599,75691.0
2024-06-04 11:45:00,66.27,66.28,66.11,66.12,102150.0,65.599,65.6089,65.4406,65.4505,102150.0
2024-06-04 11:50:00,66.12,66.16,66.1,66.16,100967.0,65.4505,65.4901,65.4307,65.4901,100967.0
2024-06-04 11:55:00,66.16,66.2,66.13,66.14,75168.0,65.4901,65.5297,65.4604,65.4703,75168.0
2024-06-04 12:00:00,66.14,66.15,66.1,66.12,86548.0,65.4703,65.4802,65.4307,65.4505,86548.0
2024-06-04 12:05:00,66.12,66.13,66.08,66.1,92150.0,65.4505,65.4604,65.411,65.4307,92150.0
2024-06-04 12:10:00,66.11,66.18,66.09,66.1,87946.0,65.4406,65.5099,65.4208,65.4307,87946.0
2024-06-04 12:15:00,66.11,66.13,66.08,66.12,62714.0,65.4406,65.4604,65.411,65.4505,62714.0
2024-06-04 12:20:00,66.12,66.14,66.1,66.14,52233.0,65.4505,65.4703,65.4307,65.4703,52233.0
2024-06-04 12:25:00,66.14,66.21,66.14,66.2,63782.0,65.4703,65.5396,65.4703,65.5297,63782.0
2024-06-04 12:30:00,66.2,66.29,66.2,66.28,80719.0,65.5297,65.6188,65.5297,65.6089,80719.0
2024-06-04 12:35:00,66.29,66.4,66.29,66.36,112680.0,65.6188,65.7277,65.6188,65.6881,112680.0
2024-06-04 12:40:00,66.35,66.45,66.34,66.37,75652.0,65.6782,65.7772,65.6683,65.698,75652.0
2024-06-04 12:45:00,66.38,66.44,66.37,66.4,79478.0,65.7079,65.7673,65.698,65.7277,79478.0
2024-06-04 12:50:00,66.4,66.42,66.37,66.42,46483.0,65.7277,65.7475,65.698,65.7475,46483.0
2024-06-04 12:55:00,66.42,66.47,66.4,66.47,93038.0,65.7475,65.797,65.7277,65.797,93038.0
2024-06-04 13:00:00,66.46,66.48,66.39,66.43,75088.0,65.7871,65.8069,65.7178,65.7574,75088.0
2024-06-04 13:05:00,66.44,66.44,66.38,66.4,107956.0,65.7673,65.7673,65.7079,65.7277,107956.0
2024-06-04 13:10:00,66.41,66.45,66.39,66.44,71129.0,65.7376,65.7772,65.7178,65.7673,71129.0
2024-06-04 13:15:00,66.44,66.48,66.41,66.47,91377.0,65.7673,65.8069,65.7376,65.797,91377.0
2024-06-04 13:20:00,66.47,66.51,66.46,66.48,140783.0,65.797,65.8366,65.7871,65.8069,140783.0
2024-06-04 13:25:00,66.48,66.52,66.42,66.52,93453.0,65.8069,65.8465,65.7475,65.8465,93453.0
2024-06-04 13:30:00,66.52,66.54,66.44,66.45,67089.0,65.8465,65.8663,65.7673,65.7772,67089.0
2024-06-04 13:35:00,66.45,66.49,66.44,66.47,75472.0,65.7772,65.8168,65.7673,65.797,75472.0
2024-06-04 13:40:00,66.48,66.52,66.45,66.48,86010.0,65.8069,65.8465,65.7772,65.8069,86010.0
2024-06-04 13:45:00,66.48,66.5,66.45,66.5,98830.0,65.8069,65.8267,65.7772,65.8267,98830.0
2024-06-04 13:50:00,66.5,66.55,66.47,66.55,84629.0,65.8267,65.8762,65.797,65.8762,84629.0
2024-06-04 13:55:00,66.55,66.58,66.52,66.56,99896.0,65.8762,65.9059,65.8465,65.8861,99896.0
2024-06-04 14:00:00,66.55,66.62,66.52,66.54,132935.0,65.8762,65.9455,65.8465,65.8663,132935.0
2024-06-04 14:05:00,66.53,66.54,66.44,66.46,83407.0,65.8564,65.8663,65.7673,65.7871,83407.0
2024-06-04 14:10:00,66.46,66.49,66.42,66.48,86058.0,65.7871,65.8168,65.7475,65.8069,86058.0
2024-06-04 14:15:00,66.49,66.55,66.47,66.52,69046.0,65.8168,65.8762,65.797,65.8465,69046.0
2024-06-04 14:20:00,66.52,66.6,66.51,66.56,64200.0,65.8465,65.9257,65.8366,65.8861,64200.0
2024-06-04 14:25:00,66.56,66.58,66.51,66.58,75395.0,65.8861,65.9059,65.8366,65.9059,75395.0
2024-06-04 14:30:00,66.58,66.59,66.53,66.56,71005.0,65.9059,65.9158,65.8564,65.8861,71005.0
2024-06-04 14:35:00,66.56,66.59,66.54,66.56,76438.0,65.8861,65.9158,65.8663,65.8861,76438.0
2024-06-04 14:40:00,66.57,66.6,66.55,66.6,74886.0,65.896,65.9257,65.8762,65.9257,74886.0
2024-06-04 14:45:00,66.59,66.62,66.57,66.61,97867.0,65.9158,65.9455,65.896,65.9356,97867.0
2024-06-04 14:50:00,66.61,66.64,66.54,66.58,65472.0,65.9356,65.9653,65.8663,65.9059,65472.0
2024-06-04 14:55:00,66.58,66.6,66.52,66.53,107610.0,65.9059,65.9257,65.8465,65.8564,107610.0
2024-06-04 15:00:00,66.53,66.56,66.45,66.48,130290.0,65.8564,65.8861,65.7772,65.8069,130290.0
2024-06-04 15:05:00,66.47,66.49,66.44,66.48,72933.0,65.797,65.8168,65.7673,65.8069,72933.0
2024-06-04 15:10:00,66.48,66.53,66.46,66.51,97208.0,65.8069,65.8564,65.7871,65.8366,97208.0
2024-06-04 15:15:00,66.51,66.55,66.5,66.52,160234.0,65.8366,65.8762,65.8267,65.8465,160234.0
2024-06-04 15:20:00,66.52,66.52,66.45,66.48,102587.0,65.8465,65.8465,65.7772,65.8069,102587.0
2024-06-04 15:25:00,66.48,66.49,66.41,66.41,85834.0,65.8069,65.8168,65.7376,65.7376,85834.0
2024-06-04 15:30:00,66.42,66.44,66.35,66.36,115069.0,65.7475,65.7673,65.6782,65.6881,115069.0
2024-06-04 15:35:00,66.36,66.4,66.33,66.34,131184.0,65.6881,65.7277,65.6584,65.6683,131184.0
2024-06-04 15:40:00,66.34,66.39,66.34,66.38,140100.0,65.6683,65.7178,65.6683,65.7079,140100.0
2024-06-04 15:45:00,66.39,66.43,66.34,66.41,180753.0,65.7178,65.7574,65.6683,65.7376,180753.0
2024-06-04 15:50:00,66.41,66.53,66.4,66.48,399627.0,65.7376,65.8564,65.7277,65.8069,399627.0
2024-06-04 15:55:00,66.49,66.61,66.49,66.59,1143065.0,65.8168,65.9356,65.8168,65.9158,1143065.0
2024-06-05 09:30:00,66.57,66.82,66.5,66.7,404750.0,65.896,66.1435,65.8267,66.0247,404750.0
2024-06-05 09:35:00,66.7,66.79,66.6,66.78,204639.0,66.0247,66.1138,65.9257,66.1039,204639.0
2024-06-05 09:40:00,66.78,66.86,66.73,66.83,106078.0,66.1039,66.1831,66.0544,66.1534,106078.0
2024-06-05 09:45:00,66.83,66.83,66.6,66.61,94194.0,66.1534,66.1534,65.9257,65.9356,94194.0
2024-06-05 09:50:00,66.6,66.64,66.49,66.5,97472.0,65.9257,65.9653,65.8168,65.8267,97472.0
2024-06-05 09:55:00,66.51,66.53,66.41,66.43,97582.0,65.8366,65.8564,65.7376,65.7574,97582.0
2024-06-05 10:00:00,66.43,66.43,66.28,66.39,141320.0,65.7574,65.7574,65.6089,65.7178,141320.0
2024-06-05 10:05:00,66.39,66.46,66.33,66.44,113178.0,65.7178,65.7871,65.6584,65.7673,113178.0
2024-06-05 10:10:00,66.43,66.59,66.42,66.57,97952.0,65.7574,65.9158,65.7475,65.896,97952.0
2024-06-05 10:15:00,66.57,66.62,66.43,66.45,91452.0,65.896,65.9455,65.7574,65.7772,91452.0
2024-06-05 10:20:00,66.45,66.5,66.4,66.42,73121.0,65.7772,65.8267,65.7277,65.7475,73121.0
2024-06-05 10:25:00,66.41,66.52,66.4,66.48,106612.0,65.7376,65.8465,65.7277,65.8069,106612.0
2024-06-05 10:30:00,66.49,66.51,66.45,66.46,77052.0,65.8168,65.8366,65.7772,65.7871,77052.0
2024-06-05 10:35:00,66.46,66.64,66.45,66.64,104172.0,65.7871,65.9653,65.7772,65.9653,104172.0
2024-06-05 10:40:00,66.63,66.65,66.59,66.64,78584.0,65.9554,65.9752,65.9158,65.9653,78584.0
2024-06-05 10:45:00,66.64,66.77,66.61,66.74,99100.0,65.9653,66.094,65.9356,66.0643,99100.0
2024-06-05 10:50:00,66.75,66.77,66.7,66.76,93561.0,66.0742,66.094,66.0247,66.0841,93561.0
2024-06-05 10:55:00,66.76,66.79,66.74,66.78,90721.0,66.0841,66.1138,66.0643,66.1039,90721.0
2024-06-05 11:00:00,66.78,66.84,66.77,66.81,82871.0,66.1039,66.1633,66.094,66.1336,82871.0
2024-06-05 11:05:00,66.81,66.84,66.75,66.75,126112.0,66.1336,66.1633,66.0742,66.0742,126112.0
2024-06-05 11:10:00,66.75,66.8,66.74,66.78,72263.0,66.0742,66.1237,66.0643,66.1039,72263.0
2024-06-05 11:15:00,66.78,66.87,66.77,66.78,125066.0,66.1039,66.193,66.094,66.1039,125066.0
2024-06-05 11:20:00,66.78,66.79,66.71,66.74,60513.0,66.1039,66.1138,66.0346,66.0643,60513.0
2024-06-05 11:25:00,66.74,66.75,66.71,66.72,77811.0,66.0643,66.0742,66.0346,66.0445,77811.0
2024-06-05 11:30:00,66.72,66.72,66.61,66.69,65361.0,66.0445,66.0445,65.9356,66.0148,65361.0
2024-06-05 11:35:00,66.69,66.74,66.67,66.72,72189.0,66.0148,66.0643,65.995,66.0445,72189.0
2024-06-05 11:40:00,66.72,66.75,66.71,66.74,73543.0,66.0445,66.0742,66.0346,66.0643,73543.0
2024-06-05 11:45:00,66.73,66.74,66.64,66.67,64864.0,66.0544,66.0643,65.9653,65.995,64864.0
2024-06-05 11:50:00,66.66,66.66,66.58,66.6,46693.0,65.9851,65.9851,65.9059,65.9257,46693.0
2024-06-05 11:55:00,66.59,66.6,66.56,66.59,37896.0,65.9158,65.9257,65.8861,65.9158,37896.0
2024-06-05 12:00:00,66.58,66.59,66.51,66.53,83424.0,65.9059,65.9158,65.8366,65.8564,83424.0
2024-06-05 12:05:00,66.53,66.57,66.51,66.53,83595.0,65.8564,65.896,65.8366,65.8564,83595.0
2024-06-05 12:10:00,66.53,66.57,66.52,66.53,53593.0,65.8564,65.896,65.8465,65.8564,53593.0
2024-06-05 12:15:00,66.52,66.58,66.51,66.56,35986.0,65.8465,65.9059,65.8366,65.8861,35986.0
2024-06-05 12:20:00,66.55,66.69,66.54,66.69,68534.0,65.8762,66.0148,65.8663,66.0148,68534.0
2024-06-05 12:25:00,66.69,66.74,66.67,66.72,78461.0,66.0148,66.0643,65.995,66.0445,78461.0
2024-06-05 12:30:00,66.73,66.75,66.71,66.75,60456.0,66.0544,66.0742,66.0346,66.0742,60456.0
2024-06-05 12:35:00,66.75,66.77,66.73,66.74,63262.0,66.0742,66.094,66.0544,66.0643,63262.0
2024-06-05 12:40:00,66.75,66.79,66.74,66.79,60260.0,66.0742,66.1138,66.0643,66.1138,60260.0
2024-06-05 12:45:00,66.78,66.8,66.75,66.77,55094.0,66.1039,66.1237,66.0742,66.094,55094.0
2024-06-05 12:50:00,66.77,66.8,66.73,66.76,46223.0,66.094,66.1237,66.0544,66.0841,46223.0
2024-06-05 12:55:00,66.76,66.81,66.75,66.8,35474.0,66.0841,66.1336,66.0742,66.1237,35474.0
2024-06-05 13:00:00,66.8,66.86,66.77,66.86,52532.0,66.1237,66.1831,66.094,66.1831,52532.0
2024-06-05 13:05:00,66.85,66.93,66.85,66.92,98633.0,66.1732,66.2523,66.1732,66.2424,98633.0
2024-06-05 13:10:00,66.92,66.92,66.82,66.86,80146.0,66.2424,66.2424,66.1435,66.1831,80146.0
2024-06-05 13:15:00,66.86,66.86,66.78,66.78,86460.0,66.1831,66.1831,66.1039,66.1039,86460.0
2024-06-05 13:20:00,66.78,66.81,66.75,66.76,79208.0,66.1039,66.1336,66.0742,66.0841,79208.0
2024-06-05 13:25:00,66.76,66.77,66.74,66.77,37866.0,66.0841,66.094,66.0643,66.094,37866.0
2024-06-05 13:30:00,66.76,66.77,66.67,66.68,50590.0,66.0841,66.094,65.995,66.0049,50590.0
2024-06-05 13:35:00,66.68,66.69,66.61,66.61,61075.0,66.0049,66.0148,65.9356,65.9356,61075.0
2024-06-05 13:40:00,66.62,66.65,66.61,66.64,75680.0,65.9455,65.9752,65.9356,65.9653,75680.0
2024-06-05 13:45:00,66.65,66.66,66.6,66.66,48770.0,65.9752,65.9851,65.9257,65.9851,48770.0
2024-06-05 13:50:00,66.66,66.74,66.65,66.74,59599.0,65.9851,66.0643,65.9752,66.0643,59599.0
2024-06-05 13:55:00,66.73,66.78,66.69,66.73,83440.0,66.0544,66.1039,66.0148,66.0544,83440.0
2024-06-05 14:00:00,66.73,66.81,66.72,66.8,64414.0,66.0544,66.1336,66.0445,66.1237,64414.0
2024-06-05 14:05:00,66.81,66.84,66.77,66.81,86837.0,66.1336,66.1633,66.094,66.1336,86837.0
2024-06-05 14:10:00,66.81,66.85,66.79,66.84,97378.0,66.1336,66.1732,66.1138,66.1633,97378.0
2024-06-05 14:15:00,66.84,66.92,66.83,66.84,160556.0,66.1633,66.2424,66.1534,66.1633,160556.0
2024-06-05 14:20:00,66.84,66.93,66.84,66.93,134206.0,66.1633,66.2523,66.1633,66.2523,134206.0
2024-06-05 14:25:00,66.92,66.98,66.92,66.95,118184.0,66.2424,66.3018,66.2424,66.2721,118184.0
2024-06-05 14:30:00,66.95,67.02,66.93,66.99,178749.0,66.2721,66.3414,66.2523,66.3117,178749.0
2024-06-05 14:35:00,66.99,67.02,66.89,66.91,123509.0,66.3117,66.3414,66.2127,66.2325,123509.0
2024-06-05 14:40:00,66.91,66.96,66.9,66.92,67716.0,66.2325,66.282,66.2226,66.2424,67716.0
2024-06-05 14:45:00,66.92,66.97,66.89,66.95,125812.0,66.2424,66.2919,66.2127,66.2721,125812.0
2024-06-05 14:50:00,66.95,66.95,66.88,66.9,95661.0,66.2721,66.2721,66.2029,66.2226,95661.0
2024-06-05 14:55:00,66.9,66.91,66.85,66.88,118535.0,66.2226,66.2325,66.1732,66.2029,118535.0
2024-06-05 15:00:00,66.88,66.92,66.87,66.9,113302.0,66.2029,66.2424,66.193,66.2226,113302.0
2024-06-05 15:05:00,66.9,66.92,66.87,66.88,110543.0,66.2226,66.2424,66.193,66.2029,110543.0
2024-06-05 15:10:00,66.88,66.89,66.83,66.85,115673.0,66.2029,66.2127,66.1534,66.1732,115673.0
2024-06-05 15:15:00,66.84,66.86,66.81,66.82,91388.0,66.1633,66.1831,66.1336,66.1435,91388.0
2024-06-05 15:20:00,66.81,66.87,66.79,66.86,99947.0,66.1336,66.193,66.1138,66.1831,99947.0
2024-06-05 15:25:00,66.85,66.91,66.84,66.88,146488.0,66.1732,66.2325,66.1633,66.2029,146488.0
2024-06-05 15:30:00,66.87,66.9,66.83,66.87,136415.0,66.193,66.2226,66.1534,66.193,136415.0
2024-06-05 15:35:00,66.86,66.87,66.81,66.87,131009.0,66.1831,66.193,66.1336,66.193,131009.0
2024-06-05 15:40:00,66.87,66.96,66.86,66.95,213702.0,66.193,66.282,66.1831,66.2721,213702.0
2024-06-05 15:45:00,66.95,66.99,66.87,66.97,256855.0,66.2721,66.3117,66.193,66.2919,256855.0
2024-06-05 15:50:00,66.96,67.09,66.93,67.06,420296.0,66.282,66.4107,66.2523,66.381,420296.0
2024-06-05 15:55:00,67.06,67.15,67.05,67.1,1138870.0,66.381,66.4701,66.3711,66.4206,1138870.0
2024-06-06 09:30:00,67.06,67.16,66.95,67.1,355458.0,66.381,66.48,66.2721,66.4206,355458.0
2024-06-06 09:35:00,67.08,67.18,66.96,67.0,111471.0,66.4008,66.4998,66.282,66.3216,111471.0
2024-06-06 09:40:00,66.99,67.03,66.82,67.03,125672.0,66.3117,66.3513,66.1435,66.3513,125672.0
2024-06-06 09:45:00,67.03,67.16,67.02,67.09,89144.0,66.3513,66.48,66.3414,66.4107,89144.0
2024-06-06 09:50:00,67.09,67.09,66.93,67.0,110335.0,66.4107,66.4107,66.2523,66.3216,110335.0
2024-06-06 09:55:00,67.0,67.1,67.0,67.06,83920.0,66.3216,66.4206,66.3216,66.381,83920.0
2024-06-06 10:00:00,67.06,67.08,66.93,66.93,110488.0,66.381,66.4008,66.2523,66.2523,110488.0
2024-06-06 10:05:00,66.93,66.94,66.77,66.78,140928.0,66.2523,66.2622,66.094,66.1039,140928.0
2024-06-06 10:10:00,66.79,67.02,66.77,67.02,81785.0,66.1138,66.3414,66.094,66.3414,81785.0
2024-06-06 10:15:00,67.03,67.15,67.01,67.1,71178.0,66.3513,66.4701,66.3315,66.4206,71178.0
2024-06-06 10:20:00,67.09,67.11,66.94,67.06,93454.0,66.4107,66.4305,66.2622,66.381,93454.0
2024-06-06 10:25:00,67.07,67.1,66.98,67.03,101307.0,66.3909,66.4206,66.3018,66.3513,101307.0
2024-06-06 10:30:00,67.03,67.03,66.94,66.98,80272.0,66.3513,66.3513,66.2622,66.3018,80272.0
2024-06-06 10:35:00,66.99,67.06,66.97,67.04,67066.0,66.3117,66.381,66.2919,66.3612,67066.0
2024-06-06 10:40:00,67.04,67.18,67.01,67.15,119473.0,66.3612,66.4998,66.3315,66.4701,119473.0
2024-06-06 10:45:00,67.16,67.24,67.14,67.23,99227.0,66.48,66.5592,66.4602,66.5493,99227.0
2024-06-06 10:50:00,67.23,67.24,67.13,67.22,71247.0,66.5493,66.5592,66.4503,66.5394,71247.0
2024-06-06 10:55:00,67.22,67.23,67.18,67.19,79704.0,66.5394,66.5493,66.4998,66.5097,79704.0
2024-06-06 11:00:00,67.2,67.22,67.11,67.16,62870.0,66.5196,66.5394,66.4305,66.48,62870.0
2024-06-06 11:05:00,67.16,67.32,67.11,67.31,114216.0,66.48,66.6384,66.4305,66.6285,114216.0
2024-06-06 11:10:00,67.31,67.31,67.18,67.22,54091.0,66.6285,66.6285,66.4998,66.5394,54091.0
2024-06-06 11:15:00,67.22,67.27,67.21,67.25,61886.0,66.5394,66.5889,66.5295,66.5691,61886.0
2024-06-06 11:20:00,67.25,67.33,67.24,67.31,58310.0,66.5691,66.6483,66.5592,66.6285,58310.0
2024-06-06 11:25:00,67.31,67.33,67.26,67.28,55324.0,66.6285,66.6483,66.579,66.5988,55324.0
2024-06-06 11:30:00,67.28,67.3,67.26,67.28,51533.0,66.5988,66.6186,66.579,66.5988,51533.0
2024-06-06 11:35:00,67.29,67.31,67.24,67.28,87123.0,66.6087,66.6285,66.5592,66.5988,87123.0
2024-06-06 11:40:00,67.28,67.31,67.25,67.28,105143.0,66.5988,66.6285,66.5691,66.5988,105143.0
2024-06-06 11:45:00,67.28,67.37,67.25,67.36,70765.0,66.5988,66.6879,66.5691,66.678,70765.0
2024-06-06 11:50:00,67.36,67.38,67.33,67.38,59778.0,66.678,66.6978,66.6483,66.6978,59778.0
2024-06-06 11:55:00,67.38,67.38,67.29,67.31,109119.0,66.6978,66.6978,66.6087,66.6285,109119.0
2024-06-06 12:00:00,67.31,67.34,67.28,67.29,66362.0,66.6285,66.6582,66.5988,66.6087,66362.0
2024-06-06 12:05:00,67.28,67.3,67.25,67.28,48678.0,66.5988,66.6186,66.5691,66.5988,48678.0
2024-06-06 12:10:00,67.28,67.29,67.22,67.24,75260.0,66.5988,66.6087,66.5394,66.5592,75260.0
2024-06-06 12:15:00,67.25,67.27,67.19,67.22,52881.0,66.5691,66.5889,66.5097,66.5394,52881.0
2024-06-06 12:20:00,67.23,67.23,67.17,67.19,69502.0,66.5493,66.5493,66.4899,66.5097,69502.0
2024-06-06 12:25:00,67.19,67.19,67.14,67.17,50245.0,66.5097,66.5097,66.4602,66.4899,50245.0
2024-06-06 12:30:00,67.17,67.21,67.15,67.16,138359.0,66.4899,66.5295,66.4701,66.48,138359.0
2024-06-06 12:35:00,67.16,67.28,67.16,67.28,77251.0,66.48,66.5988,66.48,66.5988,77251.0
2024-06-06 12:40:00,67.27,67.28,67.2,67.25,69215.0,66.5889,66.5988,66.5196,66.5691,69215.0
2024-06-06 12:45:00,67.25,67.28,67.24,67.27,50073.0,66.5691,66.5988,66.5592,66.5889,50073.0
2024-06-06 12:50:00,67.27,67.31,67.25,67.3,34574.0,66.5889,66.6285,66.5691,66.6186,34574.0
2024-06-06 12:55:00,67.29,67.31,67.27,67.29,60778.0,66.6087,66.6285,66.5889,66.6087,60778.0
2024-06-06 13:00:00,67.29,67.3,67.19,67.25,65554.0,66.6087,66.6186,66.5097,66.5691,65554.0
2024-06-06 13:05:00,67.25,67.27,67.21,67.23,56738.0,66.5691,66.5889,66.5295,66.5493,56738.0
2024-06-06 13:10:00,67.23,67.32,67.2,67.31,53964.0,66.5493,66.6384,66.5196,66.6285,53964.0
2024-06-06 13:15:00,67.31,67.33,67.28,67.28,39058.0,66.6285,66.6483,66.5988,66.5988,39058.0
2024-06-06 13:20:00,67.28,67.35,67.28,67.34,45827.0,66.5988,66.6681,66.5988,66.6582,45827.0
2024-06-06 13:25:00,67.34,67.37,67.33,67.36,41116.0,66.6582,66.6879,66.6483,66.678,41116.0
2024-06-06 13:30:00,67.36,67.42,67.34,67.4,83025.0,66.678,66.7374,66.6582,66.7176,83025.0
2024-06-06 13:35:00,67.39,67.44,67.38,67.42,56563.0,66.7077,66.7572,66.6978,66.7374,56563.0
2024-06-06 13:40:00,67.42,67.44,67.36,67.38,55987.0,66.7374,66.7572,66.678,66.6978,55987.0
2024-06-06 13:45:00,67.38,67.4,67.34,67.37,60427.0,66.6978,66.7176,66.6582,66.6879,60427.0
2024-06-06 13:50:00,67.38,67.41,67.37,67.41,59311.0,66.6978,66.7275,66.6879,66.7275,59311.0
2024-06-06 13:55:00,67.4,67.41,67.35,67.38,73890.0,66.7176,66.7275,66.6681,66.6978,73890.0
2024-06-06 14:00:00,67.38,67.39,67.29,67.29,78428.0,66.6978,66.7077,66.6087,66.6087,78428.0
2024-06-06 14:05:00,67.29,67.29,67.19,67.2,65005.0,66.6087,66.6087,66.5097,66.5196,65005.0
2024-06-06 14:10:00,67.19,67.21,67.14,67.15,86279.0,66.5097,66.5295,66.4602,66.4701,86279.0
2024-06-06 14:15:00,67.15,67.19,67.13,67.17,80063.0,66.4701,66.5097,66.4503,66.4899,80063.0
2024-06-06 14:20:00,67.17,67.18,67.13,67.16,97454.0,66.4899,66.4998,66.4503,66.48,97454.0
2024-06-06 14:25:00,67.16,67.16,67.1,67.12,77006.0,66.48,66.48,66.4206,66.4404,77006.0
2024-06-06 14:30:00,67.13,67.13,67.09,67.12,76272.0,66.4503,66.4503,66.4107,66.4404,76272.0
2024-06-06 14:35:00,67.12,67.15,67.08,67.14,115368.0,66.4404,66.4701,66.4008,66.4602,115368.0
2024-06-06 14:40:00,67.13,67.17,67.13,67.14,81939.0,66.4503,66.4899,66.4503,66.4602,81939.0
2024-06-06 14:45:00,67.13,67.21,67.13,67.18,76568.0,66.4503,66.5295,66.4503,66.4998,76568.0
2024-06-06 14:50:00,67.18,67.24,67.18,67.22,91632.0,66.4998,66.5592,66.4998,66.5394,91632.0
2024-06-06 14:55:00,67.22,67.25,67.2,67.23,82796.0,66.5394,66.5691,66.5196,66.5493,82796.0
2024-06-06 15:00:00,67.23,67.29,67.23,67.28,92308.0,66.5493,66.6087,66.5493,66.5988,92308.0
2024-06-06 15:05:00,67.28,67.36,67.28,67.36,127093.0,66.5988,66.678,66.5988,66.678,127093.0
2024-06-06 15:10:00,67.36,67.38,67.33,67.38,145439.0,66.678,66.6978,66.6483,66.6978,145439.0
2024-06-06 15:15:00,67.38,67.39,67.25,67.28,179221.0,66.6978,66.7077,66.5691,66.5988,179221.0
2024-06-06 15:20:00,67.28,67.31,67.25,67.28,103045.0,66.5988,66.6285,66.5691,66.5988,103045.0
2024-06-06 15:25:00,67.28,67.3,67.25,67.3,115979.0,66.5988,66.6186,66.5691,66.6186,115979.0
2024-06-06 15:30:00,67.3,67.33,67.27,67.28,95078.0,66.6186,66.6483,66.5889,66.5988,95078.0
2024-06-06 15:35:00,67.28,67.34,67.28,67.31,129367.0,66.5988,66.6582,66.5988,66.6285,129367.0
2024-06-06 15:40:00,67.31,67.33,67.19,67.27,395014.0,66.6285,66.6483,66.5097,66.5889,395014.0
2024-06-06 15:45:00,67.27,67.29,67.14,67.15,232319.0,66.5889,66.6087,66.4602,66.4701,232319.0
2024-06-06 15:50:00,67.15,67.17,66.96,67.03,478107.0,66.4701,66.4899,66.282,66.3513,478107.0
2024-06-06 15:55:00,67.05,67.17,66.96,67.17,1273302.0,66.3711,66.4899,66.282,66.4899,1273302.0
2024-06-07 09:30:00,67.4,67.49,67.21,67.28,464181.0,66.7176,66.8067,66.5295,66.5988,464181.0
2024-06-07 09:35:00,67.26,67.37,67.2,67.34,174311.0,66.579,66.6879,66.5196,66.6582,174311.0
2024-06-07 09:40:00,67.35,67.57,67.34,67.42,131897.0,66.6681,66.8859,66.6582,66.7374,131897.0
2024-06-07 09:45:00,67.43,67.45,67.33,67.38,71782.0,66.7473,66.7671,66.6483,66.6978,71782.0
2024-06-07 09:50:00,67.38,67.4,67.18,67.18,90822.0,66.6978,66.7176,66.4998,66.4998,90822.0
2024-06-07 09:55:00,67.18,67.34,67.17,67.31,75108.0,66.4998,66.6582,66.4899,66.6285,75108.0
2024-06-07 10:00:00,67.31,67.33,67.14,67.14,92491.0,66.6285,66.6483,66.4602,66.4602,92491.0
2024-06-07 10:05:00,67.15,67.16,67.07,67.07,96302.0,66.4701,66.48,66.3909,66.3909,96302.0
2024-06-07 10:10:00,67.07,67.08,66.88,66.88,175588.0,66.3909,66.4008,66.2029,66.2029,175588.0
2024-06-07 10:15:00,66.88,66.96,66.85,66.85,112366.0,66.2029,66.282,66.1732,66.1732,112366.0
2024-06-07 10:20:00,66.85,66.95,66.73,66.73,220253.0,66.1732,66.2721,66.0544,66.0544,220253.0
2024-06-07 10:25:00,66.73,66.74,66.4,66.55,424435.0,66.0544,66.0643,65.7277,65.8762,424435.0
2024-06-07 10:30:00,66.55,66.56,66.23,66.28,366735.0,65.8762,65.8861,65.5594,65.6089,366735.0
2024-06-07 10:35:00,66.29,66.33,66.18,66.18,369945.0,65.6188,65.6584,65.5099,65.5099,369945.0
2024-06-07 10:40:00,66.18,66.46,66.16,66.24,353381.0,65.5099,65.7871,65.4901,65.5693,353381.0
2024-06-07 10:45:00,66.25,66.47,66.2,66.37,448133.0,65.5792,65.797,65.5297,65.698,448133.0
2024-06-07 10:50:00,66.36,66.45,66.31,66.4,216951.0,65.6881,65.7772,65.6386,65.7277,216951.0
2024-06-07 10:55:00,66.4,66.41,66.28,66.34,278882.0,65.7277,65.7376,65.6089,65.6683,278882.0
2024-06-07 11:00:00,66.34,66.4,66.24,66.31,170417.0,65.6683,65.7277,65.5693,65.6386,170417.0
2024-06-07 11:05:00,66.31,66.39,66.3,66.32,151626.0,65.6386,65.7178,65.6287,65.6485,151626.0
2024-06-07 11:10:00,66.31,66.32,66.16,66.16,188400.0,65.6386,65.6485,65.4901,65.4901,188400.0
2024-06-07 11:15:00,66.16,66.22,66.07,66.15,247177.0,65.4901,65.5495,65.4011,65.4802,247177.0
2024-06-07 11:20:00,66.14,66.25,66.1,66.16,239366.0,65.4703,65.5792,65.4307,65.4901,239366.0
2024-06-07 11:25:00,66.17,66.28,66.16,66.22,203182.0,65.5,65.6089,65.4901,65.5495,203182.0
2024-06-07 11:30:00,66.21,66.29,66.21,66.26,129602.0,65.5396,65.6188,65.5396,65.5891,129602.0
2024-06-07 11:35:00,66.26,66.3,66.16,66.3,148249.0,65.5891,65.6287,65.4901,65.6287,148249.0
2024-06-07 11:40:00,66.3,66.32,66.17,66.2,88600.0,65.6287,65.6485,65.5,65.5297,88600.0
2024-06-07 11:45:00,66.21,66.25,66.17,66.2,97357.0,65.5396,65.5792,65.5,65.5297,97357.0
2024-06-07 11:50:00,66.2,66.23,66.15,66.16,66085.0,65.5297,65.5594,65.4802,65.4901,66085.0
2024-06-07 11:55:00,66.16,66.19,66.1,66.12,227472.0,65.4901,65.5198,65.4307,65.4505,227472.0
2024-06-07 12:00:00,66.12,66.13,66.02,66.05,111227.0,65.4505,65.4604,65.3516,65.3813,111227.0
2024-06-07 12:05:00,66.06,66.11,66.05,66.06,106690.0,65.3912,65.4406,65.3813,65.3912,106690.0
2024-06-07 12:10:00,66.07,66.09,65.92,65.95,127599.0,65.4011,65.4208,65.2526,65.2823,127599.0
2024-06-07 12:15:00,65.95,66.04,65.95,66.03,133815.0,65.2823,65.3714,65.2823,65.3615,133815.0
2024-06-07 12:20:00,66.03,66.06,65.95,65.96,104691.0,65.3615,65.3912,65.2823,65.2922,104691.0
2024-06-07 12:25:00,65.97,65.99,65.92,65.95,97387.0,65.3021,65.3219,65.2526,65.2823,97387.0
2024-06-07 12:30:00,65.96,65.99,65.92,65.95,98006.0,65.2922,65.3219,65.2526,65.2823,98006.0
2024-06-07 12:35:00,65.95,66.01,65.93,66.0,181647.0,65.2823,65.3417,65.2625,65.3318,181647.0
2024-06-07 12:40:00,66.0,66.0,65.87,65.95,148342.0,65.3318,65.3318,65.2031,65.2823,148342.0
2024-06-07 12:45:00,65.96,65.97,65.87,65.92,89082.0,65.2922,65.3021,65.2031,65.2526,89082.0
2024-06-07 12:50:00,65.92,65.97,65.89,65.97,81377.0,65.2526,65.3021,65.2229,65.3021,81377.0
2024-06-07 12:55:00,65.97,66.01,65.91,65.97,112868.0,65.3021,65.3417,65.2427,65.3021,112868.0
2024-06-07 13:00:00,65.97,65.97,65.85,65.85,98611.0,65.3021,65.3021,65.1833,65.1833,98611.0
2024-06-07 13:05:00,65.86,65.9,65.85,65.86,113543.0,65.1932,65.2328,65.1833,65.1932,113543.0
2024-06-07 13:10:00,65.86,65.88,65.83,65.85,159785.0,65.1932,65.213,65.1635,65.1833,159785.0
2024-06-07 13:15:00,65.85,65.89,65.83,65.89,135305.0,65.1833,65.2229,65.1635,65.2229,135305.0
2024-06-07 13:20:00,65.89,65.9,65.84,65.88,155841.0,65.2229,65.2328,65.1734,65.213,155841.0
2024-06-07 13:25:00,65.88,65.88,65.81,65.84,207544.0,65.213,65.213,65.1437,65.1734,207544.0
2024-06-07 13:30:00,65.84,65.87,65.78,65.78,93257.0,65.1734,65.2031,65.114,65.114,93257.0
2024-06-07 13:35:00,65.78,65.81,65.73,65.77,119309.0,65.114,65.1437,65.0645,65.1041,119309.0
2024-06-07 13:40:00,65.77,65.8,65.73,65.77,76436.0,65.1041,65.1338,65.0645,65.1041,76436.0
2024-06-07 13:45:00,65.77,65.79,65.75,65.78,66864.0,65.1041,65.1239,65.0843,65.114,66864.0
2024-06-07 13:50:00,65.78,65.83,65.77,65.83,73196.0,65.114,65.1635,65.1041,65.1635,73196.0
2024-06-07 13:55:00,65.83,65.86,65.82,65.83,94250.0,65.1635,65.1932,65.1536,65.1635,94250.0
2024-06-07 14:00:00,65.83,65.83,65.74,65.77,84666.0,65.1635,65.1635,65.0744,65.1041,84666.0
2024-06-07 14:05:00,65.77,65.77,65.63,65.69,112689.0,65.1041,65.1041,64.9655,65.0249,112689.0
2024-06-07 14:10:00,65.69,65.74,65.67,65.7,165277.0,65.0249,65.0744,65.0051,65.0348,165277.0
2024-06-07 14:15:00,65.7,65.76,65.68,65.76,115541.0,65.0348,65.0942,65.015,65.0942,115541.0
2024-06-07 14:20:00,65.76,65.78,65.73,65.78,87416.0,65.0942,65.114,65.0645,65.114,87416.0
2024-06-07 14:25:00,65.78,65.85,65.77,65.81,111857.0,65.114,65.1833,65.1041,65.1437,111857.0
2024-06-07 14:30:00,65.81,65.83,65.79,65.79,65863.0,65.1437,65.1635,65.1239,65.1239,65863.0
2024-06-07 14:35:00,65.79,65.84,65.79,65.83,86722.0,65.1239,65.1734,65.1239,65.1635,86722.0
2024-06-07 14:40:00,65.83,65.89,65.82,65.88,277454.0,65.1635,65.2229,65.1536,65.213,277454.0
2024-06-07 14:45:00,65.88,65.98,65.87,65.94,213669.0,65.213,65.312,65.2031,65.2724,213669.0
2024-06-07 14:50:00,65.94,65.97,65.92,65.96,95218.0,65.2724,65.3021,65.2526,65.2922,95218.0
2024-06-07 14:55:00,65.97,66.04,65.9,66.0,271369.0,65.3021,65.3714,65.2328,65.3318,271369.0
2024-06-07 15:00:00,66.01,66.01,65.93,66.0,159280.0,65.3417,65.3417,65.2625,65.3318,159280.0
2024-06-07 15:05:00,66.0,66.0,65.88,65.9,90992.0,65.3318,65.3318,65.213,65.2328,90992.0
2024-06-07 15:10:00,65.9,65.92,65.86,65.91,134956.0,65.2328,65.2526,65.1932,65.2427,134956.0
2024-06-07 15:15:00,65.91,65.92,65.88,65.89,82642.0,65.2427,65.2526,65.213,65.2229,82642.0
2024-06-07 15:20:00,65.89,66.0,65.87,65.99,146372.0,65.2229,65.3318,65.2031,65.3219,146372.0
2024-06-07 15:25:00,65.99,66.03,65.98,65.98,149429.0,65.3219,65.3615,65.312,65.312,149429.0
2024-06-07 15:30:00,65.98,66.09,65.97,66.05,238115.0,65.312,65.4208,65.3021,65.3813,238115.0
2024-06-07 15:35:00,66.04,66.05,65.94,65.95,161385.0,65.3714,65.3813,65.2724,65.2823,161385.0
2024-06-07 15:40:00,65.95,66.01,65.89,65.92,192667.0,65.2823,65.3417,65.2229,65.2526,192667.0
2024-06-07 15:45:00,65.92,65.93,65.66,65.66,330201.0,65.2526,65.2625,64.9952,64.9952,330201.0
2024-06-07 15:50:00,65.66,65.86,65.66,65.86,442301.0,64.9952,65.1932,64.9952,65.1932,442301.0
2024-06-07 15:55:00,65.86,65.91,65.81,65.88,1112802.0,65.1932,65.2427,65.1437,65.213,1112802.0
2024-06-10 09:30:00,67.19,67.33,66.38,66.66,966099.0,66.5097,66.6483,65.7079,65.9851,966099.0
2024-06-10 09:35:00,66.66,66.92,66.41,66.83,390623.0,65.9851,66.2424,65.7376,66.1534,390623.0
2024-06-10 09:40:00,66.83,67.02,66.53,66.59,381697.0,66.1534,66.3414,65.8564,65.9158,381697.0
2024-06-10 09:45:00,66.6,66.82,66.5,66.8,219364.0,65.9257,66.1435,65.8267,66.1237,219364.0
2024-06-10 09:50:00,66.79,66.92,66.64,66.64,148865.0,66.1138,66.2424,65.9653,65.9653,148865.0
2024-06-10 09:55:00,66.65,66.74,66.55,66.63,113630.0,65.9752,66.0643,65.8762,65.9554,113630.0
2024-06-10 10:00:00,66.6,66.63,66.53,66.61,126555.0,65.9257,65.9554,65.8564,65.9356,126555.0
2024-06-10 10:05:00,66.61,66.68,66.5,66.52,156960.0,65.9356,66.0049,65.8267,65.8465,156960.0
2024-06-10 10:10:00,66.51,66.6,66.5,66.55,145258.0,65.8366,65.9257,65.8267,65.8762,145258.0
2024-06-10 10:15:00,66.55,66.66,66.5,66.55,179695.0,65.8762,65.9851,65.8267,65.8762,179695.0
2024-06-10 10:20:00,66.56,66.69,66.5,66.5,119700.0,65.8861,66.0148,65.8267,65.8267,119700.0
2024-06-10 10:25:00,66.5,66.57,66.5,66.53,99612.0,65.8267,65.896,65.8267,65.8564,99612.0
2024-06-10 10:30:00,66.53,66.66,66.51,66.66,125137.0,65.8564,65.9851,65.8366,65.9851,125137.0
2024-06-10 10:35:00,66.66,66.67,66.42,66.45,205240.0,65.9851,65.995,65.7475,65.7772,205240.0
2024-06-10 10:40:00,66.45,66.49,66.34,66.37,106145.0,65.7772,65.8168,65.6683,65.698,106145.0
2024-06-10 10:45:00,66.37,66.55,66.36,66.5,205617.0,65.698,65.8762,65.6881,65.8267,205617.0
2024-06-10 10:50:00,66.51,66.51,66.41,66.45,151048.0,65.8366,65.8366,65.7376,65.7772,151048.0
2024-06-10 10:55:00,66.45,66.58,66.42,66.43,141161.0,65.7772,65.9059,65.7475,65.7574,141161.0
2024-06-10 11:00:00,66.43,66.58,66.41,66.56,187095.0,65.7574,65.9059,65.7376,65.8861,187095.0
2024-06-10 11:05:00,66.55,66.61,66.54,66.56,158007.0,65.8762,65.9356,65.8663,65.8861,158007.0
2024-06-10 11:10:00,66.56,66.56,66.37,66.37,236639.0,65.8861,65.8861,65.698,65.698,236639.0
2024-06-10 11:15:00,66.37,66.4,66.27,66.31,114663.0,65.698,65.7277,65.599,65.6386,114663.0
2024-06-10 11:20:00,66.31,66.41,66.29,66.38,102907.0,65.6386,65.7376,65.6188,65.7079,102907.0
2024-06-10 11:25:00,66.38,66.41,66.34,66.35,117740.0,65.7079,65.7376,65.6683,65.6782,117740.0
2024-06-10 11:30:00,66.35,66.44,66.32,66.34,163681.0,65.6782,65.7673,65.6485,65.6683,163681.0
2024-06-10 11:35:00,66.34,66.38,66.29,66.36,283401.0,65.6683,65.7079,65.6188,65.6881,283401.0
2024-06-10 11:40:00,66.36,66.48,66.35,66.37,147107.0,65.6881,65.8069,65.6782,65.698,147107.0
2024-06-10 11:45:00,66.38,66.47,66.35,66.37,106070.0,65.7079,65.797,65.6782,65.698,106070.0
2024-06-10 11:50:00,66.37,66.52,66.36,66.52,135831.0,65.698,65.8465,65.6881,65.8465,135831.0
2024-06-10 11:55:00,66.52,66.63,66.5,66.63,533418.0,65.8465,65.9554,65.8267,65.9554,533418.0
2024-06-10 12:00:00,66.63,66.71,66.61,66.67,106508.0,65.9554,66.0346,65.9356,65.995,106508.0
2024-06-10 12:05:00,66.67,66.73,66.64,66.66,92190.0,65.995,66.0544,65.9653,65.9851,92190.0
2024-06-10 12:10:00,66.66,66.68,66.59,66.6,106441.0,65.9851,66.0049,65.9158,65.9257,106441.0
2024-06-10 12:15:00,66.6,66.65,66.59,66.59,67915.0,65.9257,65.9752,65.9158,65.9158,67915.0
2024-06-10 12:20:00,66.58,66.66,66.58,66.65,80784.0,65.9059,65.9851,65.9059,65.9752,80784.0
2024-06-10 12:25:00,66.65,66.71,66.64,66.67,104628.0,65.9752,66.0346,65.9653,65.995,104628.0
2024-06-10 12:30:00,66.67,66.72,66.67,66.7,53899.0,65.995,66.0445,65.995,66.0247,53899.0
2024-06-10 12:35:00,66.69,66.79,66.69,66.78,170997.0,66.0148,66.1138,66.0148,66.1039,170997.0
2024-06-10 12:40:00,66.78,66.82,66.71,66.78,111256.0,66.1039,66.1435,66.0346,66.1039,111256.0
2024-06-10 12:45:00,66.78,66.81,66.74,66.74,85945.0,66.1039,66.1336,66.0643,66.0643,85945.0
2024-06-10 12:50:00,66.75,66.75,66.62,66.64,86901.0,66.0742,66.0742,65.9455,65.9653,86901.0
2024-06-10 12:55:00,66.64,66.68,66.61,66.64,49924.0,65.9653,66.0049,65.9356,65.9653,49924.0
2024-06-10 13:00:00,66.64,66.69,66.61,66.66,71492.0,65.9653,66.0148,65.9356,65.9851,71492.0
2024-06-10 13:05:00,66.66,66.7,66.64,66.64,57059.0,65.9851,66.0247,65.9653,65.9653,57059.0
2024-06-10 13:10:00,66.65,66.72,66.64,66.7,101198.0,65.9752,66.0445,65.9653,66.0247,101198.0
2024-06-10 13:15:00,66.7,66.79,66.68,66.79,95558.0,66.0247,66.1138,66.0049,66.1138,95558.0
2024-06-10 13:20:00,66.78,66.8,66.75,66.78,74198.0,66.1039,66.1237,66.0742,66.1039,74198.0
2024-06-10 13:25:00,66.78,66.94,66.76,66.85,335825.0,66.1039,66.2622,66.0841,66.1732,335825.0
2024-06-10 13:30:00,66.84,66.88,66.78,66.81,85435.0,66.1633,66.2029,66.1039,66.1336,85435.0
2024-06-10 13:35:00,66.81,66.87,66.8,66.81,113581.0,66.1336,66.193,66.1237,66.1336,113581.0
2024-06-10 13:40:00,66.81,66.84,66.79,66.84,77495.0,66.1336,66.1633,66.1138,66.1633,77495.0
2024-06-10 13:45:00,66.84,66.84,66.78,66.8,130335.0,66.1633,66.1633,66.1039,66.1237,130335.0
2024-06-10 13:50:00,66.8,66.85,66.79,66.79,120489.0,66.1237,66.1732,66.1138,66.1138,120489.0
2024-06-10 13:55:00,66.79,66.8,66.76,66.77,115755.0,66.1138,66.1237,66.0841,66.094,115755.0
2024-06-10 14:00:00,66.78,66.85,66.76,66.84,146288.0,66.1039,66.1732,66.0841,66.1633,146288.0
2024-06-10 14:05:00,66.85,66.94,66.85,66.94,236781.0,66.1732,66.2622,66.1732,66.2622,236781.0
2024-06-10 14:10:00,66.94,66.95,66.82,66.84,173920.0,66.2622,66.2721,66.1435,66.1633,173920.0
2024-06-10 14:15:00,66.84,66.87,66.81,66.86,152916.0,66.1633,66.193,66.1336,66.1831,152916.0
2024-06-10 14:20:00,66.86,66.94,66.85,66.9,128008.0,66.1831,66.2622,66.1732,66.2226,128008.0
2024-06-10 14:25:00,66.9,66.93,66.83,66.85,116556.0,66.2226,66.2523,66.1534,66.1732,116556.0
2024-06-10 14:30:00,66.84,66.94,66.84,66.92,161159.0,66.1633,66.2622,66.1633,66.2424,161159.0
2024-06-10 14:35:00,66.92,66.94,66.85,66.86,215208.0,66.2424,66.2622,66.1732,66.1831,215208.0
2024-06-10 14:40:00,66.87,66.89,66.83,66.84,108003.0,66.193,66.2127,66.1534,66.1633,108003.0
2024-06-10 14:45:00,66.84,66.87,66.83,66.84,98958.0,66.1633,66.193,66.1534,66.1633,98958.0
2024-06-10 14:50:00,66.84,66.85,66.76,66.78,121996.0,66.1633,66.1732,66.0841,66.1039,121996.0
2024-06-10 14:55:00,66.77,66.83,66.77,66.83,164555.0,66.094,66.1534,66.094,66.1534,164555.0
2024-06-10 15:00:00,66.83,66.9,66.8,66.84,199739.0,66.1534,66.2226,66.1237,66.1633,199739.0
2024-06-10 15:05:00,66.84,66.85,66.75,66.77,162413.0,66.1633,66.1732,66.0742,66.094,162413.0
2024-06-10 15:10:00,66.77,66.85,66.76,66.85,188575.0,66.094,66.1732,66.0841,66.1732,188575.0
2024-06-10 15:15:00,66.84,66.92,66.83,66.87,179635.0,66.1633,66.2424,66.1534,66.193,179635.0
2024-06-10 15:20:00,66.88,66.91,66.87,66.91,123299.0,66.2029,66.2325,66.193,66.2325,123299.0
2024-06-10 15:25:00,66.9,66.94,66.84,66.91,162497.0,66.2226,66.2622,66.1633,66.2325,162497.0
2024-06-10 15:30:00,66.91,66.96,66.88,66.9,187020.0,66.2325,66.282,66.2029,66.2226,187020.0
2024-06-10 15:35:00,66.91,66.92,66.85,66.9,220028.0,66.2325,66.2424,66.1732,66.2226,220028.0
2024-06-10 15:40:00,66.9,66.9,66.85,66.86,182430.0,66.2226,66.2226,66.1732,66.1831,182430.0
2024-06-10 15:45:00,66.85,66.88,66.79,66.87,252278.0,66.1732,66.2029,66.1138,66.193,252278.0
2024-06-10 15:50:00,66.86,66.99,66.83,66.98,498882.0,66.1831,66.3117,66.1534,66.3018,498882.0
2024-06-10 15:55:00,66.99,67.05,66.88,66.98,1586400.0,66.3117,66.3711,66.2029,66.3018,1586400.0
2024-06-11 09:30:00,66.95,66.95,66.5,66.57,548873.0,66.2721,66.2721,65.8267,65.896,548873.0
2024-06-11 09:35:00,66.58,66.75,66.54,66.69,222169.0,65.9059,66.0742,65.8663,66.0148,222169.0
2024-06-11 09:40:00,66.7,66.73,66.53,66.58,108925.0,66.0247,66.0544,65.8564,65.9059,108925.0
2024-06-11 09:45:00,66.57,66.57,66.38,66.39,124991.0,65.896,65.896,65.7079,65.7178,124991.0
2024-06-11 09:50:00,66.39,66.53,66.35,66.52,157629.0,65.7178,65.8564,65.6782,65.8465,157629.0
2024-06-11 09:55:00,66.51,66.52,66.4,66.52,91131.0,65.8366,65.8465,65.7277,65.8465,91131.0
2024-06-11 10:00:00,66.52,66.53,66.36,66.38,108846.0,65.8465,65.8564,65.6881,65.7079,108846.0
2024-06-11 10:05:00,66.4,66.55,66.4,66.52,100455.0,65.7277,65.8762,65.7277,65.8465,100455.0
2024-06-11 10:10:00,66.51,66.68,66.5,66.67,102815.0,65.8366,66.0049,65.8267,65.995,102815.0
2024-06-11 10:15:00,66.67,66.68,66.61,66.66,59769.0,65.995,66.0049,65.9356,65.9851,59769.0
2024-06-11 10:20:00,66.67,66.69,66.61,66.67,103127.0,65.995,66.0148,65.9356,65.995,103127.0
2024-06-11 10:25:00,66.68,66.72,66.67,66.72,117342.0,66.0049,66.0445,65.995,66.0445,117342.0
2024-06-11 10:30:00,66.72,66.82,66.7,66.81,279745.0,66.0445,66.1435,66.0247,66.1336,279745.0
2024-06-11 10:35:00,66.81,66.84,66.77,66.84,83649.0,66.1336,66.1633,66.094,66.1633,83649.0
2024-06-11 10:40:00,66.84,66.89,66.81,66.83,194770.0,66.1633,66.2127,66.1336,66.1534,194770.0
2024-06-11 10:45:00,66.82,66.87,66.79,66.83,101870.0,66.1435,66.193,66.1138,66.1534,101870.0
2024-06-11 10:50:00,66.84,66.96,66.81,66.88,223016.0,66.1633,66.282,66.1336,66.2029,223016.0
2024-06-11 10:55:00,66.88,66.91,66.83,66.88,266129.0,66.2029,66.2325,66.1534,66.2029,266129.0
2024-06-11 11:00:00,66.88,66.95,66.87,66.89,103734.0,66.2029,66.2721,66.193,66.2127,103734.0
2024-06-11 11:05:00,66.88,66.9,66.74,66.76,104115.0,66.2029,66.2226,66.0643,66.0841,104115.0
2024-06-11 11:10:00,66.77,66.83,66.76,66.81,59009.0,66.094,66.1534,66.0841,66.1336,59009.0
2024-06-11 11:15:00,66.81,66.88,66.78,66.84,70849.0,66.1336,66.2029,66.1039,66.1633,70849.0
2024-06-11 11:20:00,66.84,66.91,66.83,66.89,77891.0,66.1633,66.2325,66.1534,66.2127,77891.0
2024-06-11 11:25:00,66.89,66.89,66.82,66.84,113110.0,66.2127,66.2127,66.1435,66.1633,113110.0
2024-06-11 11:30:00,66.84,66.92,66.83,66.91,68897.0,66.1633,66.2424,66.1534,66.2325,68897.0
2024-06-11 11:35:00,66.91,66.92,66.82,66.82,73474.0,66.2325,66.2424,66.1435,66.1435,73474.0
2024-06-11 11:40:00,66.81,66.9,66.8,66.89,81775.0,66.1336,66.2226,66.1237,66.2127,81775.0
2024-06-11 11:45:00,66.89,66.96,66.88,66.94,88849.0,66.2127,66.282,66.2029,66.2622,88849.0
2024-06-11 11:50:00,66.94,66.94,66.86,66.9,138749.0,66.2622,66.2622,66.1831,66.2226,138749.0
2024-06-11 11:55:00,66.89,66.91,66.85,66.87,69233.0,66.2127,66.2325,66.1732,66.193,69233.0
2024-06-11 12:00:00,66.86,66.89,66.85,66.88,55338.0,66.1831,66.2127,66.1732,66.2029,55338.0
2024-06-11 12:05:00,66.88,66.89,66.83,66.84,61248.0,66.2029,66.2127,66.1534,66.1633,61248.0
2024-06-11 12:10:00,66.84,66.85,66.78,66.84,102922.0,66.1633,66.1732,66.1039,66.1633,102922.0
2024-06-11 12:15:00,66.84,66.86,66.82,66.84,75723.0,66.1633,66.1831,66.1435,66.1633,75723.0
2024-06-11 12:20:00,66.83,66.84,66.81,66.84,80755.0,66.1534,66.1633,66.1336,66.1633,80755.0
2024-06-11 12:25:00,66.84,66.84,66.7,66.71,74758.0,66.1633,66.1633,66.0247,66.0346,74758.0
2024-06-11 12:30:00,66.72,66.73,66.68,66.69,29205.0,66.0445,66.0544,66.0049,66.0148,29205.0
2024-06-11 12:35:00,66.7,66.71,66.66,66.67,33276.0,66.0247,66.0346,65.9851,65.995,33276.0
2024-06-11 12:40:00,66.67,66.68,66.63,66.66,62695.0,65.995,66.0049,65.9554,65.9851,62695.0
2024-06-11 12:45:00,66.66,66.67,66.59,66.6,46018.0,65.9851,65.995,65.9158,65.9257,46018.0
2024-06-11 12:50:00,66.59,66.61,66.55,66.56,41092.0,65.9158,65.9356,65.8762,65.8861,41092.0
2024-06-11 12:55:00,66.58,66.59,66.54,66.55,59249.0,65.9059,65.9158,65.8663,65.8762,59249.0
2024-06-11 13:00:00,66.55,66.57,66.52,66.56,43839.0,65.8762,65.896,65.8465,65.8861,43839.0
2024-06-11 13:05:00,66.56,66.58,66.48,66.5,47661.0,65.8861,65.9059,65.8069,65.8267,47661.0
2024-06-11 13:10:00,66.5,66.53,66.48,66.5,39379.0,65.8267,65.8564,65.8069,65.8267,39379.0
2024-06-11 13:15:00,66.5,66.5,66.46,66.5,36064.0,65.8267,65.8267,65.7871,65.8267,36064.0
2024-06-11 13:20:00,66.5,66.51,66.43,66.44,82947.0,65.8267,65.8366,65.7574,65.7673,82947.0
2024-06-11 13:25:00,66.44,66.47,66.43,66.47,39716.0,65.7673,65.797,65.7574,65.797,39716.0
2024-06-11 13:30:00,66.47,66.5,66.44,66.46,58827.0,65.797,65.8267,65.7673,65.7871,58827.0
2024-06-11 13:35:00,66.47,66.5,66.46,66.49,33656.0,65.797,65.8267,65.7871,65.8168,33656.0
2024-06-11 13:40:00,66.49,66.5,66.46,66.47,62311.0,65.8168,65.8267,65.7871,65.797,62311.0
2024-06-11 13:45:00,66.47,66.48,66.41,66.42,46415.0,65.797,65.8069,65.7376,65.7475,46415.0
2024-06-11 13:50:00,66.42,66.49,66.42,66.47,90435.0,65.7475,65.8168,65.7475,65.797,90435.0
2024-06-11 13:55:00,66.48,66.48,66.41,66.42,53482.0,65.8069,65.8069,65.7376,65.7475,53482.0
2024-06-11 14:00:00,66.42,66.5,66.41,66.48,52837.0,65.7475,65.8267,65.7376,65.8069,52837.0
2024-06-11 14:05:00,66.49,66.5,66.46,66.49,50230.0,65.8168,65.8267,65.7871,65.8168,50230.0
2024-06-11 14:10:00,66.48,66.54,66.48,66.52,61572.0,65.8069,65.8663,65.8069,65.8465,61572.0
2024-06-11 14:15:00,66.52,66.52,66.48,66.5,84128.0,65.8465,65.8465,65.8069,65.8267,84128.0
2024-06-11 14:20:00,66.5,66.53,66.49,66.5,48070.0,65.8267,65.8564,65.8168,65.8267,48070.0
2024-06-11 14:25:00,66.5,66.58,66.49,66.57,67366.0,65.8267,65.9059,65.8168,65.896,67366.0
2024-06-11 14:30:00,66.58,66.6,66.54,66.54,67305.0,65.9059,65.9257,65.8663,65.8663,67305.0
2024-06-11 14:35:00,66.54,66.58,66.48,66.48,79816.0,65.8663,65.9059,65.8069,65.8069,79816.0
2024-06-11 14:40:00,66.49,66.54,66.48,66.49,44478.0,65.8168,65.8663,65.8069,65.8168,44478.0
2024-06-11 14:45:00,66.48,66.53,66.48,66.51,59771.0,65.8069,65.8564,65.8069,65.8366,59771.0
2024-06-11 14:50:00,66.51,66.55,66.5,66.52,61106.0,65.8366,65.8762,65.8267,65.8465,61106.0
2024-06-11 14:55:00,66.52,66.57,66.51,66.52,73528.0,65.8465,65.896,65.8366,65.8465,73528.0
2024-06-11 15:00:00,66.52,66.61,66.52,66.6,114113.0,65.8465,65.9356,65.8465,65.9257,114113.0
2024-06-11 15:05:00,66.6,66.61,66.54,66.57,114816.0,65.9257,65.9356,65.8663,65.896,114816.0
2024-06-11 15:10:00,66.57,66.58,66.53,66.55,65755.0,65.896,65.9059,65.8564,65.8762,65755.0
2024-06-11 15:15:00,66.56,66.65,66.54,66.64,96834.0,65.8861,65.9752,65.8663,65.9653,96834.0
2024-06-11 15:20:00,66.65,66.66,66.61,66.63,78418.0,65.9752,65.9851,65.9356,65.9554,78418.0
2024-06-11 15:25:00,66.63,66.64,66.59,66.6,77969.0,65.9554,65.9653,65.9158,65.9257,77969.0
2024-06-11 15:30:00,66.6,66.66,66.56,66.63,137518.0,65.9257,65.9851,65.8861,65.9554,137518.0
2024-06-11 15:35:00,66.63,66.7,66.59,66.7,114685.0,65.9554,66.0247,65.9158,66.0247,114685.0
2024-06-11 15:40:00,66.69,66.74,66.69,66.7,119964.0,66.0148,66.0643,66.0148,66.0247,119964.0
2024-06-11 15:45:00,66.7,66.72,66.64,66.65,174435.0,66.0247,66.0445,65.9653,65.9752,174435.0
2024-06-11 15:50:00,66.64,66.75,66.64,66.75,356712.0,65.9653,66.0742,65.9653,66.0742,356712.0
2024-06-11 15:55:00,66.74,66.75,66.64,66.73,710693.0,66.0643,66.0742,65.9653,66.0544,710693.0
2024-06-12 09:30:00,66.92,66.94,66.28,66.31,577346.0,66.2424,66.2622,65.6089,65.6386,577346.0
2024-06-12 09:35:00,66.32,66.42,66.17,66.28,177113.0,65.6485,65.7475,65.5,65.6089,177113.0
2024-06-12 09:40:00,66.28,66.4,66.22,66.4,167485.0,65.6089,65.7277,65.5495,65.7277,167485.0
2024-06-12 09:45:00,66.4,66.4,66.13,66.16,155549.0,65.7277,65.7277,65.4604,65.4901,155549.0
2024-06-12 09:50:00,66.16,66.26,66.11,66.14,150756.0,65.4901,65.5891,65.4406,65.4703,150756.0
2024-06-12 09:55:00,66.15,66.25,66.11,66.13,257449.0,65.4802,65.5792,65.4406,65.4604,257449.0
2024-06-12 10:00:00,66.13,66.2,66.11,66.16,162774.0,65.4604,65.5297,65.4406,65.4901,162774.0
2024-06-12 10:05:00,66.16,66.28,66.11,66.25,181768.0,65.4901,65.6089,65.4406,65.5792,181768.0
2024-06-12 10:10:00,66.24,66.3,66.13,66.13,99950.0,65.5693,65.6287,65.4604,65.4604,99950.0
2024-06-12 10:15:00,66.14,66.36,66.13,66.33,112530.0,65.4703,65.6881,65.4604,65.6584,112530.0
2024-06-12 10:20:00,66.33,66.35,66.26,66.31,100240.0,65.6584,65.6782,65.5891,65.6386,100240.0
2024-06-12 10:25:00,66.31,66.44,66.31,66.41,95392.0,65.6386,65.7673,65.6386,65.7376,95392.0
2024-06-12 10:30:00,66.4,66.4,66.2,66.22,124461.0,65.7277,65.7277,65.5297,65.5495,124461.0
2024-06-12 10:35:00,66.22,66.37,66.19,66.37,85778.0,65.5495,65.698,65.5198,65.698,85778.0
2024-06-12 10:40:00,66.37,66.43,66.35,66.39,169392.0,65.698,65.7574,65.6782,65.7178,169392.0
2024-06-12 10:45:00,66.4,66.46,66.39,66.42,129944.0,65.7277,65.7871,65.7178,65.7475,129944.0
2024-06-12 10:50:00,66.43,66.44,66.31,66.31,95055.0,65.7574,65.7673,65.6386,65.6386,95055.0
2024-06-12 10:55:00,66.31,66.32,66.25,66.28,56087.0,65.6386,65.6485,65.5792,65.6089,56087.0
2024-06-12 11:00:00,66.28,66.3,66.25,66.27,63802.0,65.6089,65.6287,65.5792,65.599,63802.0
2024-06-12 11:05:00,66.27,66.27,66.19,66.23,64565.0,65.599,65.599,65.5198,65.5594,64565.0
2024-06-12 11:10:00,66.23,66.28,66.2,66.27,64307.0,65.5594,65.6089,65.5297,65.599,64307.0
2024-06-12 11:15:00,66.27,66.35,66.2,66.31,93120.0,65.599,65.6782,65.5297,65.6386,93120.0
2024-06-12 11:20:00,66.31,66.31,66.16,66.18,149930.0,65.6386,65.6386,65.4901,65.5099,149930.0
2024-06-12 11:25:00,66.17,66.27,66.15,66.26,68522.0,65.5,65.599,65.4802,65.5891,68522.0
2024-06-12 11:30:00,66.27,66.3,66.19,66.2,59968.0,65.599,65.6287,65.5198,65.5297,59968.0
2024-06-12 11:35:00,66.2,66.2,66.1,66.14,59674.0,65.5297,65.5297,65.4307,65.4703,59674.0
2024-06-12 11:40:00,66.14,66.15,66.11,66.12,49920.0,65.4703,65.4802,65.4406,65.4505,49920.0
2024-06-12 11:45:00,66.11,66.16,66.07,66.16,57176.0,65.4406,65.4901,65.4011,65.4901,57176.0
2024-06-12 11:50:00,66.16,66.17,66.12,66.15,52120.0,65.4901,65.5,65.4505,65.4802,52120.0
2024-06-12 11:55:00,66.16,66.22,66.15,66.2,51345.0,65.4901,65.5495,65.4802,65.5297,51345.0
2024-06-12 12:00:00,66.2,66.24,66.19,66.2,48906.0,65.5297,65.5693,65.5198,65.5297,48906.0
2024-06-12 12:05:00,66.2,66.21,66.16,66.17,28410.0,65.5297,65.5396,65.4901,65.5,28410.0
2024-06-12 12:10:00,66.17,66.2,66.16,66.18,39883.0,65.5,65.5297,65.4901,65.5099,39883.0
2024-06-12 12:15:00,66.17,66.26,66.17,66.23,40088.0,65.5,65.5891,65.5,65.5594,40088.0
2024-06-12 12:20:00,66.23,66.27,66.22,66.25,39474.0,65.5594,65.599,65.5495,65.5792,39474.0
2024-06-12 12:25:00,66.25,66.27,66.23,66.23,41790.0,65.5792,65.599,65.5594,65.5594,41790.0
2024-06-12 12:30:00,66.24,66.28,66.23,66.24,34303.0,65.5693,65.6089,65.5594,65.5693,34303.0
2024-06-12 12:35:00,66.25,66.28,66.2,66.27,40163.0,65.5792,65.6089,65.5297,65.599,40163.0
2024-06-12 12:40:00,66.27,66.28,66.25,66.27,54285.0,65.599,65.6089,65.5792,65.599,54285.0
2024-06-12 12:45:00,66.27,66.29,66.24,66.27,42340.0,65.599,65.6188,65.5693,65.599,42340.0
2024-06-12 12:50:00,66.27,66.27,66.24,66.25,47631.0,65.599,65.599,65.5693,65.5792,47631.0
2024-06-12 12:55:00,66.25,66.31,66.24,66.3,44461.0,65.5792,65.6386,65.5693,65.6287,44461.0
2024-06-12 13:00:00,66.3,66.31,66.21,66.21,43841.0,65.6287,65.6386,65.5396,65.5396,43841.0
2024-06-12 13:05:00,66.21,66.25,66.2,66.23,35225.0,65.5396,65.5792,65.5297,65.5594,35225.0
2024-06-12 13:10:00,66.24,66.26,66.22,66.26,32879.0,65.5693,65.5891,65.5495,65.5891,32879.0
2024-06-12 13:15:00,66.26,66.31,66.23,66.28,56536.0,65.5891,65.6386,65.5594,65.6089,56536.0
2024-06-12 13:20:00,66.28,66.29,66.25,66.28,35034.0,65.6089,65.6188,65.5792,65.6089,35034.0
2024-06-12 13:25:00,66.28,66.31,66.26,66.28,29517.0,65.6089,65.6386,65.5891,65.6089,29517.0
2024-06-12 13:30:00,66.27,66.3,66.24,66.24,36564.0,65.599,65.6287,65.5693,65.5693,36564.0
2024-06-12 13:35:00,66.25,66.28,66.24,66.26,38879.0,65.5792,65.6089,65.5693,65.5891,38879.0
2024-06-12 13:40:00,66.25,66.28,66.23,66.23,44419.0,65.5792,65.6089,65.5594,65.5594,44419.0
2024-06-12 13:45:00,66.22,66.25,66.18,66.24,44994.0,65.5495,65.5792,65.5099,65.5693,44994.0
2024-06-12 13:50:00,66.24,66.25,66.2,66.23,51103.0,65.5693,65.5792,65.5297,65.5594,51103.0
2024-06-12 13:55:00,66.23,66.23,66.09,66.09,145754.0,65.5594,65.5594,65.4208,65.4208,145754.0
2024-06-12 14:00:00,66.09,66.1,65.89,65.95,243319.0,65.4208,65.4307,65.2229,65.2823,243319.0
2024-06-12 14:05:00,65.96,66.04,65.96,66.03,74871.0,65.2922,65.3714,65.2922,65.3615,74871.0
2024-06-12 14:10:00,66.04,66.07,66.01,66.02,79080.0,65.3714,65.4011,65.3417,65.3516,79080.0
2024-06-12 14:15:00,66.03,66.08,66.0,66.06,64180.0,65.3615,65.411,65.3318,65.3912,64180.0
2024-06-12 14:20:00,66.07,66.15,66.06,66.12,64997.0,65.4011,65.4802,65.3912,65.4505,64997.0
2024-06-12 14:25:00,66.12,66.12,66.07,66.09,61953.0,65.4505,65.4505,65.4011,65.4208,61953.0
2024-06-12 14:30:00,66.09,66.15,66.07,66.11,86562.0,65.4208,65.4802,65.4011,65.4406,86562.0
2024-06-12 14:35:00,66.1,66.14,66.02,66.14,91907.0,65.4307,65.4703,65.3516,65.4703,91907.0
2024-06-12 14:40:00,66.14,66.14,66.05,66.06,59505.0,65.4703,65.4703,65.3813,65.3912,59505.0
2024-06-12 14:45:00,66.06,66.08,66.01,66.06,66208.0,65.3912,65.411,65.3417,65.3912,66208.0
2024-06-12 14:50:00,66.07,66.17,66.07,66.17,58852.0,65.4011,65.5,65.4011,65.5,58852.0
2024-06-12 14:55:00,66.17,66.22,66.14,66.2,73986.0,65.5,65.5495,65.4703,65.5297,73986.0
2024-06-12 15:00:00,66.2,66.25,66.19,66.23,68719.0,65.5297,65.5792,65.5198,65.5594,68719.0
2024-06-12 15:05:00,66.23,66.25,66.18,66.22,89398.0,65.5594,65.5792,65.5099,65.5495,89398.0
2024-06-12 15:10:00,66.22,66.27,66.19,66.26,76060.0,65.5495,65.599,65.5198,65.5891,76060.0
2024-06-12 15:15:00,66.26,66.33,66.25,66.33,141199.0,65.5891,65.6584,65.5792,65.6584,141199.0
2024-06-12 15:20:00,66.33,66.36,66.28,66.31,138558.0,65.6584,65.6881,65.6089,65.6386,138558.0
2024-06-12 15:25:00,66.31,66.32,66.24,66.25,178749.0,65.6386,65.6485,65.5693,65.5792,178749.0
2024-06-12 15:30:00,66.25,66.27,66.19,66.26,147291.0,65.5792,65.599,65.5198,65.5891,147291.0
2024-06-12 15:35:00,66.26,66.29,66.2,66.21,173528.0,65.5891,65.6188,65.5297,65.5396,173528.0
2024-06-12 15:40:00,66.22,66.26,66.18,66.25,112046.0,65.5495,65.5891,65.5099,65.5792,112046.0
2024-06-12 15:45:00,66.25,66.34,66.22,66.31,157474.0,65.5792,65.6683,65.5495,65.6386,157474.0
2024-06-12 15:50:00,66.3,66.37,66.27,66.37,224213.0,65.6287,65.698,65.599,65.698,224213.0
2024-06-12 15:55:00,66.36,66.43,66.27,66.3,724678.0,65.6881,65.7574,65.599,65.6287,724678.0
2024-06-13 09:30:00,66.3,66.33,65.94,66.09,436026.0,65.6287,65.6584,65.2724,65.4208,436026.0
2024-06-13 09:35:00,66.09,66.36,66.09,66.25,103714.0,65.4208,65.6881,65.4208,65.5792,103714.0
2024-06-13 09:40:00,66.27,66.45,66.26,66.44,98401.0,65.599,65.7772,65.5891,65.7673,98401.0
2024-06-13 09:45:00,66.44,66.45,66.23,66.39,86913.0,65.7673,65.7772,65.5594,65.7178,86913.0
2024-06-13 09:50:00,66.39,66.5,66.39,66.48,126580.0,65.7178,65.8267,65.7178,65.8069,126580.0
2024-06-13 09:55:00,66.48,66.5,66.35,66.35,53209.0,65.8069,65.8267,65.6782,65.6782,53209.0
2024-06-13 10:00:00,66.35,66.42,66.34,66.39,64300.0,65.6782,65.7475,65.6683,65.7178,64300.0
2024-06-13 10:05:00,66.39,66.5,66.35,66.47,130011.0,65.7178,65.8267,65.6782,65.797,130011.0
2024-06-13 10:10:00,66.47,66.5,66.4,66.42,147487.0,65.797,65.8267,65.7277,65.7475,147487.0
2024-06-13 10:15:00,66.42,66.49,66.4,66.48,61997.0,65.7475,65.8168,65.7277,65.8069,61997.0
2024-06-13 10:20:00,66.48,66.49,66.42,66.43,52915.0,65.8069,65.8168,65.7475,65.7574,52915.0
2024-06-13 10:25:00,66.42,66.44,66.37,66.42,80644.0,65.7475,65.7673,65.698,65.7475,80644.0
2024-06-13 10:30:00,66.42,66.44,66.35,66.37,112538.0,65.7475,65.7673,65.6782,65.698,112538.0
2024-06-13 10:35:00,66.37,66.39,66.23,66.27,261396.0,65.698,65.7178,65.5594,65.599,261396.0
2024-06-13 10:40:00,66.27,66.27,66.17,66.2,63375.0,65.599,65.599,65.5,65.5297,63375.0
2024-06-13 10:45:00,66.2,66.23,66.15,66.16,61657.0,65.5297,65.5594,65.4802,65.4901,61657.0
2024-06-13 10:50:00,66.16,66.17,66.1,66.11,68681.0,65.4901,65.5,65.4307,65.4406,68681.0
2024-06-13 10:55:00,66.11,66.2,66.1,66.2,63739.0,65.4406,65.5297,65.4307,65.5297,63739.0
2024-06-13 11:00:00,66.2,66.22,66.11,66.17,47000.0,65.5297,65.5495,65.4406,65.5,47000.0
2024-06-13 11:05:00,66.17,66.26,66.16,66.25,66364.0,65.5,65.5891,65.4901,65.5792,66364.0
2024-06-13 11:10:00,66.25,66.29,66.22,66.24,73287.0,65.5792,65.6188,65.5495,65.5693,73287.0
2024-06-13 11:15:00,66.23,66.27,66.19,66.27,57286.0,65.5594,65.599,65.5198,65.599,57286.0
2024-06-13 11:20:00,66.27,66.29,66.25,66.28,55389.0,65.599,65.6188,65.5792,65.6089,55389.0
2024-06-13 11:25:00,66.28,66.37,66.27,66.36,62903.0,65.6089,65.698,65.599,65.6881,62903.0
2024-06-13 11:30:00,66.37,66.37,66.25,66.28,65538.0,65.698,65.698,65.5792,65.6089,65538.0
2024-06-13 11:35:00,66.28,66.34,66.28,66.31,126345.0,65.6089,65.6683,65.6089,65.6386,126345.0
2024-06-13 11:40:00,66.32,66.4,66.32,66.4,34453.0,65.6485,65.7277,65.6485,65.7277,34453.0
2024-06-13 11:45:00,66.4,66.41,66.37,66.4,33151.0,65.7277,65.7376,65.698,65.7277,33151.0
2024-06-13 11:50:00,66.41,66.44,66.39,66.42,37786.0,65.7376,65.7673,65.7178,65.7475,37786.0
2024-06-13 11:55:00,66.42,66.46,66.42,66.43,47929.0,65.7475,65.7871,65.7475,65.7574,47929.0
2024-06-13 12:00:00,66.44,66.44,66.37,66.39,56818.0,65.7673,65.7673,65.698,65.7178,56818.0
2024-06-13 12:05:00,66.39,66.42,66.36,66.39,59310.0,65.7178,65.7475,65.6881,65.7178,59310.0
2024-06-13 12:10:00,66.4,66.41,66.36,66.41,36401.0,65.7277,65.7376,65.6881,65.7376,36401.0
2024-06-13 12:15:00,66.4,66.4,66.33,66.37,55829.0,65.7277,65.7277,65.6584,65.698,55829.0
2024-06-13 12:20:00,66.37,66.43,66.36,66.42,33866.0,65.698,65.7574,65.6881,65.7475,33866.0
2024-06-13 12:25:00,66.42,66.48,66.41,66.45,66626.0,65.7475,65.8069,65.7376,65.7772,66626.0
2024-06-13 12:30:00,66.45,66.5,66.43,66.45,137315.0,65.7772,65.8267,65.7574,65.7772,137315.0
2024-06-13 12:35:00,66.44,66.46,66.42,66.44,35842.0,65.7673,65.7871,65.7475,65.7673,35842.0
2024-06-13 12:40:00,66.45,66.45,66.38,66.42,29602.0,65.7772,65.7772,65.7079,65.7475,29602.0
2024-06-13 12:45:00,66.42,66.46,66.41,66.45,50354.0,65.7475,65.7871,65.7376,65.7772,50354.0
2024-06-13 12:50:00,66.45,66.5,66.45,66.5,54943.0,65.7772,65.8267,65.7772,65.8267,54943.0
2024-06-13 12:55:00,66.5,66.5,66.44,66.46,65131.0,65.8267,65.8267,65.7673,65.7871,65131.0
2024-06-13 13:00:00,66.46,66.5,66.45,66.5,47690.0,65.7871,65.8267,65.7772,65.8267,47690.0
2024-06-13 13:05:00,66.5,66.5,66.48,66.49,66613.0,65.8267,65.8267,65.8069,65.8168,66613.0
2024-06-13 13:10:00,66.49,66.5,66.47,66.48,69106.0,65.8168,65.8267,65.797,65.8069,69106.0
2024-06-13 13:15:00,66.48,66.5,66.47,66.5,38568.0,65.8069,65.8267,65.797,65.8267,38568.0
2024-06-13 13:20:00,66.5,66.5,66.48,66.49,53265.0,65.8267,65.8267,65.8069,65.8168,53265.0
2024-06-13 13:25:00,66.5,66.51,66.47,66.47,120780.0,65.8267,65.8366,65.797,65.797,120780.0
2024-06-13 13:30:00,66.47,66.48,66.43,66.43,39272.0,65.797,65.8069,65.7574,65.7574,39272.0
2024-06-13 13:35:00,66.44,66.47,66.43,66.47,33994.0,65.7673,65.797,65.7574,65.797,33994.0
2024-06-13 13:40:00,66.47,66.48,66.44,66.48,31872.0,65.797,65.8069,65.7673,65.8069,31872.0
2024-06-13 13:45:00,66.47,66.49,66.45,66.46,24919.0,65.797,65.8168,65.7772,65.7871,24919.0
2024-06-13 13:50:00,66.46,66.5,66.46,66.5,37105.0,65.7871,65.8267,65.7871,65.8267,37105.0
2024-06-13 13:55:00,66.5,66.5,66.47,66.5,44311.0,65.8267,65.8267,65.797,65.8267,44311.0
2024-06-13 14:00:00,66.5,66.5,66.46,66.48,70444.0,65.8267,65.8267,65.7871,65.8069,70444.0
2024-06-13 14:05:00,66.47,66.5,66.47,66.5,57023.0,65.797,65.8267,65.797,65.8267,57023.0
2024-06-13 14:10:00,66.49,66.59,66.49,66.55,183760.0,65.8168,65.9158,65.8168,65.8762,183760.0
2024-06-13 14:15:00,66.55,66.55,66.54,66.55,54904.0,65.8762,65.8762,65.8663,65.8762,54904.0
2024-06-13 14:20:00,66.55,66.55,66.53,66.55,36509.0,65.8762,65.8762,65.8564,65.8762,36509.0
2024-06-13 14:25:00,66.55,66.55,66.53,66.54,40371.0,65.8762,65.8762,65.8564,65.8663,40371.0
2024-06-13 14:30:00,66.53,66.55,66.53,66.54,48592.0,65.8564,65.8762,65.8564,65.8663,48592.0
2024-06-13 14:35:00,66.53,66.55,66.51,66.52,73892.0,65.8564,65.8762,65.8366,65.8465,73892.0
2024-06-13 14:40:00,66.53,66.55,66.51,66.53,45540.0,65.8564,65.8762,65.8366,65.8564,45540.0
2024-06-13 14:45:00,66.53,66.55,66.48,66.5,57571.0,65.8564,65.8762,65.8069,65.8267,57571.0
2024-06-13 14:50:00,66.5,66.5,66.49,66.5,54442.0,65.8267,65.8267,65.8168,65.8267,54442.0
2024-06-13 14:55:00,66.5,66.5,66.48,66.5,46550.0,65.8267,65.8267,65.8069,65.8267,46550.0
2024-06-13 15:00:00,66.49,66.5,66.48,66.49,67485.0,65.8168,65.8267,65.8069,65.8168,67485.0
2024-06-13 15:05:00,66.49,66.51,66.47,66.5,113027.0,65.8168,65.8366,65.797,65.8267,113027.0
2024-06-13 15:10:00,66.5,66.5,66.46,66.47,88377.0,65.8267,65.8267,65.7871,65.797,88377.0
2024-06-13 15:15:00,66.46,66.49,66.46,66.48,50762.0,65.7871,65.8168,65.7871,65.8069,50762.0
2024-06-13 15:20:00,66.48,66.5,66.48,66.5,142722.0,65.8069,65.8267,65.8069,65.8267,142722.0
2024-06-13 15:25:00,66.5,66.5,66.48,66.48,64615.0,65.8267,65.8267,65.8069,65.8069,64615.0
2024-06-13 15:30:00,66.49,66.49,66.43,66.44,91142.0,65.8168,65.8168,65.7574,65.7673,91142.0
2024-06-13 15:35:00,66.44,66.48,66.43,66.48,71104.0,65.7673,65.8069,65.7574,65.8069,71104.0
2024-06-13 15:40:00,66.48,66.5,66.47,66.48,111276.0,65.8069,65.8267,65.797,65.8069,111276.0
2024-06-13 15:45:00,66.47,66.63,66.45,66.57,193873.0,65.797,65.9554,65.7772,65.896,193873.0
2024-06-13 15:50:00,66.58,66.65,66.57,66.64,181173.0,65.9059,65.9752,65.896,65.9653,181173.0
2024-06-13 15:55:00,66.64,66.76,66.62,66.69,659723.0,65.9653,66.0841,65.9455,66.0148,659723.0
2024-06-14 09:30:00,66.54,66.62,66.3,66.33,261206.0,65.8663,65.9455,65.6287,65.6584,261206.0
2024-06-14 09:35:00,66.33,66.58,66.33,66.55,76898.0,65.6584,65.9059,65.6584,65.8762,76898.0
2024-06-14 09:40:00,66.56,66.63,66.53,66.58,103276.0,65.8861,65.9554,65.8564,65.9059,103276.0
2024-06-14 09:45:00,66.58,66.63,66.46,66.47,55204.0,65.9059,65.9554,65.7871,65.797,55204.0
2024-06-14 09:50:00,66.48,66.56,66.45,66.54,77139.0,65.8069,65.8861,65.7772,65.8663,77139.0
2024-06-14 09:55:00,66.55,66.56,66.47,66.52,48979.0,65.8762,65.8861,65.797,65.8465,48979.0
2024-06-14 10:00:00,66.51,66.62,66.5,66.53,100177.0,65.8366,65.9455,65.8267,65.8564,100177.0
2024-06-14 10:05:00,66.53,66.58,66.51,66.58,75509.0,65.8564,65.9059,65.8366,65.9059,75509.0
2024-06-14 10:10:00,66.58,66.69,66.56,66.65,125053.0,65.9059,66.0148,65.8861,65.9752,125053.0
2024-06-14 10:15:00,66.65,66.77,66.64,66.71,106373.0,65.9752,66.094,65.9653,66.0346,106373.0
2024-06-14 10:20:00,66.7,66.84,66.68,66.83,122874.0,66.0247,66.1633,66.0049,66.1534,122874.0
2024-06-14 10:25:00,66.82,66.82,66.78,66.81,77760.0,66.1435,66.1435,66.1039,66.1336,77760.0
2024-06-14 10:30:00,66.81,66.82,66.76,66.78,80572.0,66.1336,66.1435,66.0841,66.1039,80572.0
2024-06-14 10:35:00,66.78,66.81,66.76,66.76,124194.0,66.1039,66.1336,66.0841,66.0841,124194.0
2024-06-14 10:40:00,66.75,66.75,66.59,66.6,188955.0,66.0742,66.0742,65.9158,65.9257,188955.0
2024-06-14 10:45:00,66.6,66.6,66.54,66.54,234610.0,65.9257,65.9257,65.8663,65.8663,234610.0
2024-06-14 10:50:00,66.55,66.62,66.49,66.58,577479.0,65.8762,65.9455,65.8168,65.9059,577479.0
2024-06-14 10:55:00,66.57,66.6,66.5,66.52,72891.0,65.896,65.9257,65.8267,65.8465,72891.0
2024-06-14 11:00:00,66.52,66.63,66.51,66.62,63260.0,65.8465,65.9554,65.8366,65.9455,63260.0
2024-06-14 11:05:00,66.62,66.74,66.6,66.73,115494.0,65.9455,66.0643,65.9257,66.0544,115494.0
2024-06-14 11:10:00,66.73,66.86,66.72,66.83,86733.0,66.0544,66.1831,66.0445,66.1534,86733.0
2024-06-14 11:15:00,66.84,66.91,66.83,66.89,102537.0,66.1633,66.2325,66.1534,66.2127,102537.0
2024-06-14 11:20:00,66.9,66.93,66.87,66.88,91557.0,66.2226,66.2523,66.193,66.2029,91557.0
2024-06-14 11:25:00,66.88,66.89,66.86,66.87,52815.0,66.2029,66.2127,66.1831,66.193,52815.0
2024-06-14 11:30:00,66.87,66.96,66.86,66.96,95183.0,66.193,66.282,66.1831,66.282,95183.0
2024-06-14 11:35:00,66.95,67.01,66.9,66.91,109177.0,66.2721,66.3315,66.2226,66.2325,109177.0
2024-06-14 11:40:00,66.91,66.91,66.9,66.91,50730.0,66.2325,66.2325,66.2226,66.2325,50730.0
2024-06-14 11:45:00,66.91,66.91,66.89,66.91,86318.0,66.2325,66.2325,66.2127,66.2325,86318.0
2024-06-14 11:50:00,66.9,66.91,66.8,66.83,241825.0,66.2226,66.2325,66.1237,66.1534,241825.0
2024-06-14 11:55:00,66.84,66.99,66.83,66.98,63425.0,66.1633,66.3117,66.1534,66.3018,63425.0
2024-06-14 12:00:00,66.98,66.99,66.91,66.94,37697.0,66.3018,66.3117,66.2325,66.2622,37697.0
2024-06-14 12:05:00,66.94,66.95,66.92,66.94,51700.0,66.2622,66.2721,66.2424,66.2622,51700.0
2024-06-14 12:10:00,66.95,66.99,66.94,66.95,61063.0,66.2721,66.3117,66.2622,66.2721,61063.0
2024-06-14 12:15:00,66.95,67.01,66.95,67.0,77773.0,66.2721,66.3315,66.2721,66.3216,77773.0
2024-06-14 12:20:00,67.0,67.01,66.95,66.97,112587.0,66.3216,66.3315,66.2721,66.2919,112587.0
2024-06-14 12:25:00,66.98,67.06,66.96,67.06,78087.0,66.3018,66.381,66.282,66.381,78087.0
2024-06-14 12:30:00,67.06,67.07,67.0,67.06,45103.0,66.381,66.3909,66.3216,66.381,45103.0
2024-06-14 12:35:00,67.06,67.09,67.05,67.08,57894.0,66.381,66.4107,66.3711,66.4008,57894.0
2024-06-14 12:40:00,67.08,67.11,67.06,67.11,51873.0,66.4008,66.4305,66.381,66.4305,51873.0
2024-06-14 12:45:00,67.11,67.11,67.05,67.06,41086.0,66.4305,66.4305,66.3711,66.381,41086.0
2024-06-14 12:50:00,67.06,67.09,67.04,67.05,32701.0,66.381,66.4107,66.3612,66.3711,32701.0
2024-06-14 12:55:00,67.04,67.09,67.04,67.08,64145.0,66.3612,66.4107,66.3612,66.4008,64145.0
2024-06-14 13:00:00,67.08,67.09,67.06,67.07,53061.0,66.4008,66.4107,66.381,66.3909,53061.0
2024-06-14 13:05:00,67.06,67.1,67.05,67.08,40256.0,66.381,66.4206,66.3711,66.4008,40256.0
2024-06-14 13:10:00,67.08,67.09,67.06,67.07,45819.0,66.4008,66.4107,66.381,66.3909,45819.0
2024-06-14 13:15:00,67.06,67.08,66.97,66.98,55898.0,66.381,66.4008,66.2919,66.3018,55898.0
2024-06-14 13:20:00,66.98,67.0,66.97,66.98,47663.0,66.3018,66.3216,66.2919,66.3018,47663.0
2024-06-14 13:25:00,66.98,67.0,66.96,66.96,40918.0,66.3018,66.3216,66.282,66.282,40918.0
2024-06-14 13:30:00,66.96,67.0,66.95,66.98,48847.0,66.282,66.3216,66.2721,66.3018,48847.0
2024-06-14 13:35:00,66.98,66.98,66.91,66.94,58793.0,66.3018,66.3018,66.2325,66.2622,58793.0
2024-06-14 13:40:00,66.94,66.98,66.94,66.97,42833.0,66.2622,66.3018,66.2622,66.2919,42833.0
2024-06-14 13:45:00,66.97,67.01,66.95,67.0,49238.0,66.2919,66.3315,66.2721,66.3216,49238.0
2024-06-14 13:50:00,67.0,67.03,66.98,67.02,72762.0,66.3216,66.3513,66.3018,66.3414,72762.0
2024-06-14 13:55:00,67.02,67.03,66.99,67.0,36087.0,66.3414,66.3513,66.3117,66.3216,36087.0
2024-06-14 14:00:00,67.0,67.0,66.97,66.99,43762.0,66.3216,66.3216,66.2919,66.3117,43762.0
2024-06-14 14:05:00,67.0,67.03,66.93,66.94,86907.0,66.3216,66.3513,66.2523,66.2622,86907.0
2024-06-14 14:10:00,66.93,66.97,66.93,66.94,30721.0,66.2523,66.2919,66.2523,66.2622,30721.0
2024-06-14 14:15:00,66.94,66.95,66.88,66.89,47299.0,66.2622,66.2721,66.2029,66.2127,47299.0
2024-06-14 14:20:00,66.89,66.9,66.83,66.83,72956.0,66.2127,66.2226,66.1534,66.1534,72956.0
2024-06-14 14:25:00,66.83,66.84,66.69,66.72,269963.0,66.1534,66.1633,66.0148,66.0445,269963.0
2024-06-14 14:30:00,66.72,66.72,66.64,66.69,100457.0,66.0445,66.0445,65.9653,66.0148,100457.0
2024-06-14 14:35:00,66.69,66.74,66.67,66.72,63207.0,66.0148,66.0643,65.995,66.0445,63207.0
2024-06-14 14:40:00,66.72,66.81,66.71,66.8,68040.0,66.0445,66.1336,66.0346,66.1237,68040.0
2024-06-14 14:45:00,66.8,66.84,66.79,66.81,56781.0,66.1237,66.1633,66.1138,66.1336,56781.0
2024-06-14 14:50:00,66.81,66.83,66.79,66.83,46604.0,66.1336,66.1534,66.1138,66.1534,46604.0
2024-06-14 14:55:00,66.83,66.87,66.8,66.84,112562.0,66.1534,66.193,66.1237,66.1633,112562.0
2024-06-14 15:00:00,66.84,66.88,66.82,66.87,58438.0,66.1633,66.2029,66.1435,66.193,58438.0
2024-06-14 15:05:00,66.87,66.9,66.84,66.86,47974.0,66.193,66.2226,66.1633,66.1831,47974.0
2024-06-14 15:10:00,66.86,66.9,66.85,66.89,96868.0,66.1831,66.2226,66.1732,66.2127,96868.0
2024-06-14 15:15:00,66.89,66.93,66.87,66.92,74739.0,66.2127,66.2523,66.193,66.2424,74739.0
2024-06-14 15:20:00,66.92,66.93,66.91,66.92,89154.0,66.2424,66.2523,66.2325,66.2424,89154.0
2024-06-14 15:25:00,66.92,66.93,66.89,66.92,95870.0,66.2424,66.2523,66.2127,66.2424,95870.0
2024-06-14 15:30:00,66.92,66.95,66.89,66.95,89881.0,66.2424,66.2721,66.2127,66.2721,89881.0
2024-06-14 15:35:00,66.94,66.95,66.87,66.88,91504.0,66.2622,66.2721,66.193,66.2029,91504.0
2024-06-14 15:40:00,66.88,66.91,66.86,66.88,123225.0,66.2029,66.2325,66.1831,66.2029,123225.0
2024-06-14 15:45:00,66.89,66.98,66.88,66.92,142492.0,66.2127,66.3018,66.2029,66.2424,142492.0
2024-06-14 15:50:00,66.92,66.93,66.87,66.9,171871.0,66.2424,66.2523,66.193,66.2226,171871.0
2024-06-14 15:55:00,66.9,67.07,66.89,67.04,684983.0,66.2226,66.3909,66.2127,66.3612,684983.0
2024-06-17 09:30:00,66.92,66.94,66.51,66.55,352892.0,66.2424,66.2622,65.8366,65.8762,352892.0
2024-06-17 09:35:00,66.55,66.73,66.41,66.73,143893.0,65.8762,66.0544,65.7376,66.0544,143893.0
2024-06-17 09:40:00,66.73,66.8,66.6,66.64,80106.0,66.0544,66.1237,65.9257,65.9653,80106.0
2024-06-17 09:45:00,66.65,66.76,66.64,66.71,65463.0,65.9752,66.0841,65.9653,66.0346,65463.0
2024-06-17 09:50:00,66.72,66.8,66.64,66.66,92796.0,66.0445,66.1237,65.9653,65.9851,92796.0
2024-06-17 09:55:00,66.66,66.73,66.56,66.58,73711.0,65.9851,66.0544,65.8861,65.9059,73711.0
2024-06-17 10:00:00,66.58,66.61,66.52,66.59,109424.0,65.9059,65.9356,65.8465,65.9158,109424.0
2024-06-17 10:05:00,66.59,66.67,66.57,66.59,124898.0,65.9158,65.995,65.896,65.9158,124898.0
2024-06-17 10:10:00,66.59,66.71,66.57,66.7,86011.0,65.9158,66.0346,65.896,66.0247,86011.0
2024-06-17 10:15:00,66.7,66.81,66.66,66.77,91194.0,66.0247,66.1336,65.9851,66.094,91194.0
2024-06-17 10:20:00,66.78,66.85,66.74,66.83,76341.0,66.1039,66.1732,66.0643,66.1534,76341.0
2024-06-17 10:25:00,66.83,66.9,66.8,66.87,78601.0,66.1534,66.2226,66.1237,66.193,78601.0
2024-06-17 10:30:00,66.86,66.88,66.78,66.81,78655.0,66.1831,66.2029,66.1039,66.1336,78655.0
2024-06-17 10:35:00,66.81,66.84,66.77,66.81,80529.0,66.1336,66.1633,66.094,66.1336,80529.0
2024-06-17 10:40:00,66.81,66.83,66.75,66.77,103171.0,66.1336,66.1534,66.0742,66.094,103171.0
2024-06-17 10:45:00,66.77,66.83,66.74,66.83,71071.0,66.094,66.1534,66.0643,66.1534,71071.0
2024-06-17 10:50:00,66.83,66.83,66.75,66.78,66680.0,66.1534,66.1534,66.0742,66.1039,66680.0
2024-06-17 10:55:00,66.78,66.92,66.78,66.92,102264.0,66.1039,66.2424,66.1039,66.2424,102264.0
2024-06-17 11:00:00,66.92,67.05,66.91,67.0,133766.0,66.2424,66.3711,66.2325,66.3216,133766.0
2024-06-17 11:05:00,67.0,67.05,66.99,67.02,84321.0,66.3216,66.3711,66.3117,66.3414,84321.0
2024-06-17 11:10:00,67.03,67.03,66.94,67.01,67267.0,66.3513,66.3513,66.2622,66.3315,67267.0
2024-06-17 11:15:00,67.0,67.04,66.98,67.03,83232.0,66.3216,66.3612,66.3018,66.3513,83232.0
2024-06-17 11:20:00,67.04,67.06,66.98,67.0,74401.0,66.3612,66.381,66.3018,66.3216,74401.0
2024-06-17 11:25:00,67.0,67.02,66.94,66.94,83749.0,66.3216,66.3414,66.2622,66.2622,83749.0
2024-06-17 11:30:00,66.94,66.96,66.83,66.83,63541.0,66.2622,66.282,66.1534,66.1534,63541.0
2024-06-17 11:35:00,66.84,66.87,66.83,66.85,75131.0,66.1633,66.193,66.1534,66.1732,75131.0
2024-06-17 11:40:00,66.85,66.9,66.84,66.88,39498.0,66.1732,66.2226,66.1633,66.2029,39498.0
2024-06-17 11:45:00,66.88,66.89,66.83,66.87,61992.0,66.2029,66.2127,66.1534,66.193,61992.0
2024-06-17 11:50:00,66.87,66.91,66.84,66.91,76896.0,66.193,66.2325,66.1633,66.2325,76896.0
2024-06-17 11:55:00,66.9,66.95,66.9,66.91,49695.0,66.2226,66.2721,66.2226,66.2325,49695.0
2024-06-17 12:00:00,66.92,66.96,66.88,66.92,101943.0,66.2424,66.282,66.2029,66.2424,101943.0
2024-06-17 12:05:00,66.92,67.02,66.92,67.02,75486.0,66.2424,66.3414,66.2424,66.3414,75486.0
2024-06-17 12:10:00,67.02,67.11,67.02,67.11,54066.0,66.3414,66.4305,66.3414,66.4305,54066.0
2024-06-17 12:15:00,67.1,67.17,67.1,67.17,44376.0,66.4206,66.4899,66.4206,66.4899,44376.0
2024-06-17 12:20:00,67.17,67.25,67.16,67.25,74208.0,66.4899,66.5691,66.48,66.5691,74208.0
2024-06-17 12:25:00,67.25,67.3,67.22,67.3,63331.0,66.5691,66.6186,66.5394,66.6186,63331.0
2024-06-17 12:30:00,67.3,67.35,67.28,67.3,49943.0,66.6186,66.6681,66.5988,66.6186,49943.0
2024-06-17 12:35:00,67.31,67.33,67.29,67.31,47856.0,66.6285,66.6483,66.6087,66.6285,47856.0
2024-06-17 12:40:00,67.31,67.33,67.3,67.31,37507.0,66.6285,66.6483,66.6186,66.6285,37507.0
2024-06-17 12:45:00,67.31,67.36,67.29,67.36,51767.0,66.6285,66.678,66.6087,66.678,51767.0
2024-06-17 12:50:00,67.36,67.37,67.19,67.2,92485.0,66.678,66.6879,66.5097,66.5196,92485.0
2024-06-17 12:55:00,67.19,67.24,67.15,67.24,40075.0,66.5097,66.5592,66.4701,66.5592,40075.0
2024-06-17 13:00:00,67.23,67.24,67.19,67.21,43244.0,66.5493,66.5592,66.5097,66.5295,43244.0
2024-06-17 13:05:00,67.2,67.21,67.18,67.21,37894.0,66.5196,66.5295,66.4998,66.5295,37894.0
2024-06-17 13:10:00,67.2,67.25,67.19,67.25,32017.0,66.5196,66.5691,66.5097,66.5691,32017.0
2024-06-17 13:15:00,67.25,67.33,67.24,67.33,77786.0,66.5691,66.6483,66.5592,66.6483,77786.0
2024-06-17 13:20:00,67.34,67.35,67.27,67.28,38547.0,66.6582,66.6681,66.5889,66.5988,38547.0
2024-06-17 13:25:00,67.29,67.36,67.29,67.36,37619.0,66.6087,66.678,66.6087,66.678,37619.0
2024-06-17 13:30:00,67.36,67.43,67.31,67.35,94676.0,66.678,66.7473,66.6285,66.6681,94676.0
2024-06-17 13:35:00,67.36,67.37,67.33,67.34,44476.0,66.678,66.6879,66.6483,66.6582,44476.0
2024-06-17 13:40:00,67.35,67.35,67.29,67.3,29579.0,66.6681,66.6681,66.6087,66.6186,29579.0
2024-06-17 13:45:00,67.3,67.31,67.25,67.26,31108.0,66.6186,66.6285,66.5691,66.579,31108.0
2024-06-17 13:50:00,67.26,67.31,67.25,67.31,47878.0,66.579,66.6285,66.5691,66.6285,47878.0
2024-06-17 13:55:00,67.31,67.35,67.28,67.35,46005.0,66.6285,66.6681,66.5988,66.6681,46005.0
2024-06-17 14:00:00,67.34,67.38,67.34,67.38,72374.0,66.6582,66.6978,66.6582,66.6978,72374.0
2024-06-17 14:05:00,67.38,67.42,67.36,67.38,80817.0,66.6978,66.7374,66.678,66.6978,80817.0
2024-06-17 14:10:00,67.38,67.4,67.26,67.3,116581.0,66.6978,66.7176,66.579,66.6186,116581.0
2024-06-17 14:15:00,67.3,67.32,67.26,67.26,68521.0,66.6186,66.6384,66.579,66.579,68521.0
2024-06-17 14:20:00,67.27,67.28,67.23,67.27,76181.0,66.5889,66.5988,66.5493,66.5889,76181.0
2024-06-17 14:25:00,67.27,67.3,67.24,67.26,70242.0,66.5889,66.6186,66.5592,66.579,70242.0
2024-06-17 14:30:00,67.26,67.27,67.23,67.27,60134.0,66.579,66.5889,66.5493,66.5889,60134.0
2024-06-17 14:35:00,67.27,67.27,67.2,67.2,48060.0,66.5889,66.5889,66.5196,66.5196,48060.0
2024-06-17 14:40:00,67.2,67.25,67.2,67.23,70560.0,66.5196,66.5691,66.5196,66.5493,70560.0
2024-06-17 14:45:00,67.22,67.23,67.17,67.17,53486.0,66.5394,66.5493,66.4899,66.4899,53486.0
2024-06-17 14:50:00,67.17,67.18,67.13,67.14,74940.0,66.4899,66.4998,66.4503,66.4602,74940.0
2024-06-17 14:55:00,67.15,67.15,67.11,67.15,71417.0,66.4701,66.4701,66.4305,66.4701,71417.0
2024-06-17 15:00:00,67.15,67.17,67.13,67.15,103955.0,66.4701,66.4899,66.4503,66.4701,103955.0
2024-06-17 15:05:00,67.16,67.22,67.15,67.18,57611.0,66.48,66.5394,66.4701,66.4998,57611.0
2024-06-17 15:10:00,67.19,67.19,67.12,67.13,102944.0,66.5097,66.5097,66.4404,66.4503,102944.0
2024-06-17 15:15:00,67.13,67.13,67.08,67.1,179423.0,66.4503,66.4503,66.4008,66.4206,179423.0
2024-06-17 15:20:00,67.11,67.15,67.05,67.06,162705.0,66.4305,66.4701,66.3711,66.381,162705.0
2024-06-17 15:25:00,67.06,67.25,67.06,67.25,107456.0,66.381,66.5691,66.381,66.5691,107456.0
2024-06-17 15:30:00,67.25,67.3,67.24,67.28,102024.0,66.5691,66.6186,66.5592,66.5988,102024.0
2024-06-17 15:35:00,67.28,67.3,67.25,67.3,131393.0,66.5988,66.6186,66.5691,66.6186,131393.0
2024-06-17 15:40:00,67.3,67.37,67.29,67.34,139479.0,66.6186,66.6879,66.6087,66.6582,139479.0
2024-06-17 15:45:00,67.34,67.38,67.32,67.36,227106.0,66.6582,66.6978,66.6384,66.678,227106.0
2024-06-17 15:50:00,67.36,67.39,67.31,67.36,354925.0,66.678,66.7077,66.6285,66.678,354925.0
2024-06-17 15:55:00,67.36,67.44,67.32,67.43,728183.0,66.678,66.7572,66.6384,66.7473,728183.0
2024-06-18 09:30:00,67.63,67.86,67.59,67.73,394281.0,66.9453,67.1729,66.9057,67.0442,394281.0
2024-06-18 09:35:00,67.7,67.75,67.53,67.58,97586.0,67.0145,67.064,66.8463,66.8958,97586.0
2024-06-18 09:40:00,67.59,67.66,67.54,67.58,101916.0,66.9057,66.975,66.8562,66.8958,101916.0
2024-06-18 09:45:00,67.58,67.68,67.55,67.64,78000.0,66.8958,66.9948,66.8661,66.9552,78000.0
2024-06-18 09:50:00,67.65,67.67,67.44,67.63,199260.0,66.9651,66.9849,66.7572,66.9453,199260.0
2024-06-18 09:55:00,67.63,67.72,67.55,67.63,205165.0,66.9453,67.0343,66.8661,66.9453,205165.0
2024-06-18 10:00:00,67.63,67.65,67.39,67.4,81875.0,66.9453,66.9651,66.7077,66.7176,81875.0
2024-06-18 10:05:00,67.4,67.51,67.34,67.48,84487.0,66.7176,66.8265,66.6582,66.7968,84487.0
2024-06-18 10:10:00,67.47,67.49,67.29,67.35,106907.0,66.7869,66.8067,66.6087,66.6681,106907.0
2024-06-18 10:15:00,67.34,67.43,67.33,67.42,68693.0,66.6582,66.7473,66.6483,66.7374,68693.0
2024-06-18 10:20:00,67.42,67.46,67.41,67.44,62651.0,66.7374,66.777,66.7275,66.7572,62651.0
2024-06-18 10:25:00,67.45,67.51,67.44,67.46,59766.0,66.7671,66.8265,66.7572,66.777,59766.0
2024-06-18 10:30:00,67.46,67.5,67.41,67.49,58129.0,66.777,66.8166,66.7275,66.8067,58129.0
2024-06-18 10:35:00,67.49,67.52,67.39,67.48,109195.0,66.8067,66.8364,66.7077,66.7968,109195.0
2024-06-18 10:40:00,67.48,67.58,67.43,67.55,75144.0,66.7968,66.8958,66.7473,66.8661,75144.0
2024-06-18 10:45:00,67.56,67.64,67.55,67.58,62314.0,66.876,66.9552,66.8661,66.8958,62314.0
2024-06-18 10:50:00,67.58,67.6,67.53,67.56,56657.0,66.8958,66.9156,66.8463,66.876,56657.0
2024-06-18 10:55:00,67.55,67.61,67.54,67.61,60946.0,66.8661,66.9255,66.8562,66.9255,60946.0
2024-06-18 11:00:00,67.6,67.69,67.59,67.69,156464.0,66.9156,67.0046,66.9057,67.0046,156464.0
2024-06-18 11:05:00,67.69,67.69,67.59,67.62,77000.0,67.0046,67.0046,66.9057,66.9354,77000.0
2024-06-18 11:10:00,67.63,67.79,67.62,67.76,82293.0,66.9453,67.1036,66.9354,67.0739,82293.0
2024-06-18 11:15:00,67.77,67.78,67.71,67.71,59719.0,67.0838,67.0937,67.0244,67.0244,59719.0
2024-06-18 11:20:00,67.71,67.75,67.67,67.69,66907.0,67.0244,67.064,66.9849,67.0046,66907.0
2024-06-18 11:25:00,67.69,67.72,67.66,67.72,51278.0,67.0046,67.0343,66.975,67.0343,51278.0
2024-06-18 11:30:00,67.71,67.72,67.62,67.66,46635.0,67.0244,67.0343,66.9354,66.975,46635.0
2024-06-18 11:35:00,67.66,67.7,67.65,67.7,47950.0,66.975,67.0145,66.9651,67.0145,47950.0
2024-06-18 11:40:00,67.7,67.73,67.67,67.73,81971.0,67.0145,67.0442,66.9849,67.0442,81971.0
2024-06-18 11:45:00,67.72,67.76,67.69,67.76,84958.0,67.0343,67.0739,67.0046,67.0739,84958.0
2024-06-18 11:50:00,67.76,67.8,67.75,67.78,75850.0,67.0739,67.1135,67.064,67.0937,75850.0
2024-06-18 11:55:00,67.78,67.82,67.77,67.81,38215.0,67.0937,67.1333,67.0838,67.1234,38215.0
2024-06-18 12:00:00,67.81,67.82,67.79,67.81,63839.0,67.1234,67.1333,67.1036,67.1234,63839.0
2024-06-18 12:05:00,67.81,67.82,67.77,67.81,52359.0,67.1234,67.1333,67.0838,67.1234,52359.0
2024-06-18 12:10:00,67.81,67.87,67.81,67.84,49205.0,67.1234,67.1828,67.1234,67.1531,49205.0
2024-06-18 12:15:00,67.84,67.84,67.79,67.8,75468.0,67.1531,67.1531,67.1036,67.1135,75468.0
2024-06-18 12:20:00,67.8,67.81,67.77,67.81,63801.0,67.1135,67.1234,67.0838,67.1234,63801.0
2024-06-18 12:25:00,67.81,67.82,67.74,67.75,59788.0,67.1234,67.1333,67.0541,67.064,59788.0
2024-06-18 12:30:00,67.75,67.76,67.72,67.73,97532.0,67.064,67.0739,67.0343,67.0442,97532.0
2024-06-18 12:35:00,67.73,67.76,67.71,67.75,44310.0,67.0442,67.0739,67.0244,67.064,44310.0
2024-06-18 12:40:00,67.75,67.77,67.73,67.76,41649.0,67.064,67.0838,67.0442,67.0739,41649.0
2024-06-18 12:45:00,67.76,67.76,67.71,67.73,40737.0,67.0739,67.0739,67.0244,67.0442,40737.0
2024-06-18 12:50:00,67.73,67.78,67.72,67.76,50494.0,67.0442,67.0937,67.0343,67.0739,50494.0
2024-06-18 12:55:00,67.76,67.76,67.73,67.74,55597.0,67.0739,67.0739,67.0442,67.0541,55597.0
2024-06-18 13:00:00,67.74,67.74,67.67,67.7,60773.0,67.0541,67.0541,66.9849,67.0145,60773.0
2024-06-18 13:05:00,67.69,67.77,67.69,67.76,105208.0,67.0046,67.0838,67.0046,67.0739,105208.0
2024-06-18 13:10:00,67.76,67.8,67.73,67.74,82960.0,67.0739,67.1135,67.0442,67.0541,82960.0
2024-06-18 13:15:00,67.75,67.75,67.7,67.72,46735.0,67.064,67.064,67.0145,67.0343,46735.0
2024-06-18 13:20:00,67.73,67.76,67.72,67.74,41665.0,67.0442,67.0739,67.0343,67.0541,41665.0
2024-06-18 13:25:00,67.75,67.77,67.74,67.77,42964.0,67.064,67.0838,67.0541,67.0838,42964.0
2024-06-18 13:30:00,67.77,67.77,67.67,67.69,83372.0,67.0838,67.0838,66.9849,67.0046,83372.0
2024-06-18 13:35:00,67.7,67.73,67.69,67.7,50727.0,67.0145,67.0442,67.0046,67.0145,50727.0
2024-06-18 13:40:00,67.7,67.75,67.7,67.74,34369.0,67.0145,67.064,67.0145,67.0541,34369.0
2024-06-18 13:45:00,67.73,67.76,67.73,67.74,57091.0,67.0442,67.0739,67.0442,67.0541,57091.0
2024-06-18 13:50:00,67.75,67.77,67.72,67.73,53444.0,67.064,67.0838,67.0343,67.0442,53444.0
2024-06-18 13:55:00,67.73,67.74,67.71,67.73,39985.0,67.0442,67.0541,67.0244,67.0442,39985.0
2024-06-18 14:00:00,67.73,67.74,67.63,67.68,117864.0,67.0442,67.0541,66.9453,66.9948,117864.0
2024-06-18 14:05:00,67.68,67.68,67.63,67.64,58101.0,66.9948,66.9948,66.9453,66.9552,58101.0
2024-06-18 14:10:00,67.65,67.7,67.64,67.65,104993.0,66.9651,67.0145,66.9552,66.9651,104993.0
2024-06-18 14:15:00,67.66,67.67,67.63,67.65,55205.0,66.975,66.9849,66.9453,66.9651,55205.0
2024-06-18 14:20:00,67.66,67.67,67.63,67.65,75518.0,66.975,66.9849,66.9453,66.9651,75518.0
2024-06-18 14:25:00,67.65,67.69,67.64,67.67,56773.0,66.9651,67.0046,66.9552,66.9849,56773.0
2024-06-18 14:30:00,67.67,67.68,67.59,67.62,88121.0,66.9849,66.9948,66.9057,66.9354,88121.0
2024-06-18 14:35:00,67.61,67.63,67.59,67.61,62079.0,66.9255,66.9453,66.9057,66.9255,62079.0
2024-06-18 14:40:00,67.62,67.66,67.61,67.64,60904.0,66.9354,66.975,66.9255,66.9552,60904.0
2024-06-18 14:45:00,67.65,67.68,67.64,67.66,52605.0,66.9651,66.9948,66.9552,66.975,52605.0
2024-06-18 14:50:00,67.65,67.69,67.65,67.69,42119.0,66.9651,67.0046,66.9651,67.0046,42119.0
2024-06-18 14:55:00,67.69,67.71,67.65,67.66,112604.0,67.0046,67.0244,66.9651,66.975,112604.0
2024-06-18 15:00:00,67.66,67.69,67.61,67.62,86112.0,66.975,67.0046,66.9255,66.9354,86112.0
2024-06-18 15:05:00,67.62,67.64,67.6,67.62,61325.0,66.9354,66.9552,66.9156,66.9354,61325.0
2024-06-18 15:10:00,67.61,67.62,67.54,67.57,85824.0,66.9255,66.9354,66.8562,66.8859,85824.0
2024-06-18 15:15:00,67.57,67.58,67.53,67.53,85868.0,66.8859,66.8958,66.8463,66.8463,85868.0
2024-06-18 15:20:00,67.54,67.56,67.51,67.53,71103.0,66.8562,66.876,66.8265,66.8463,71103.0
2024-06-18 15:25:00,67.54,67.57,67.51,67.53,102868.0,66.8562,66.8859,66.8265,66.8463,102868.0
2024-06-18 15:30:00,67.53,67.55,67.46,67.48,135074.0,66.8463,66.8661,66.777,66.7968,135074.0
2024-06-18 15:35:00,67.48,67.5,67.41,67.42,108422.0,66.7968,66.8166,66.7275,66.7374,108422.0
2024-06-18 15:40:00,67.42,67.45,67.4,67.42,133266.0,66.7374,66.7671,66.7176,66.7374,133266.0
2024-06-18 15:45:00,67.42,67.45,67.39,67.41,127855.0,66.7374,66.7671,66.7077,66.7275,127855.0
2024-06-18 15:50:00,67.4,67.5,67.39,67.49,251004.0,66.7176,66.8166,66.7077,66.8067,251004.0
2024-06-18 15:55:00,67.49,67.6,67.43,67.6,798643.0,66.8067,66.9156,66.7473,66.9156,798643.0
2024-06-20 09:30:00,67.35,68.13,67.31,68.12,775082.0,66.6681,67.4402,66.6285,67.4303,775082.0
2024-06-20 09:35:00,68.1,68.13,67.68,67.77,137528.0,67.4105,67.4402,66.9948,67.0838,137528.0
2024-06-20 09:40:00,67.77,67.88,67.71,67.86,130845.0,67.0838,67.1927,67.0244,67.1729,130845.0
2024-06-20 09:45:00,67.86,67.93,67.79,67.87,93554.0,67.1729,67.2422,67.1036,67.1828,93554.0
2024-06-20 09:50:00,67.87,67.91,67.79,67.82,90385.0,67.1828,67.2224,67.1036,67.1333,90385.0
2024-06-20 09:55:00,67.82,67.93,67.81,67.87,138896.0,67.1333,67.2422,67.1234,67.1828,138896.0
2024-06-20 10:00:00,67.87,67.95,67.75,67.94,109126.0,67.1828,67.262,67.064,67.2521,109126.0
2024-06-20 10:05:00,67.95,67.95,67.85,67.86,97605.0,67.262,67.262,67.163,67.1729,97605.0
2024-06-20 10:10:00,67.86,67.88,67.79,67.85,117590.0,67.1729,67.1927,67.1036,67.163,117590.0
2024-06-20 10:15:00,67.86,67.89,67.79,67.84,79186.0,67.1729,67.2026,67.1036,67.1531,79186.0
2024-06-20 10:20:00,67.84,67.86,67.66,67.71,128257.0,67.1531,67.1729,66.975,67.0244,128257.0
2024-06-20 10:25:00,67.7,67.73,67.59,67.62,89644.0,67.0145,67.0442,66.9057,66.9354,89644.0
2024-06-20 10:30:00,67.62,67.7,67.61,67.69,64667.0,66.9354,67.0145,66.9255,67.0046,64667.0
2024-06-20 10:35:00,67.69,67.7,67.58,67.58,121530.0,67.0046,67.0145,66.8958,66.8958,121530.0
2024-06-20 10:40:00,67.59,67.64,67.53,67.6,91335.0,66.9057,66.9552,66.8463,66.9156,91335.0
2024-06-20 10:45:00,67.6,67.71,67.59,67.7,93008.0,66.9156,67.0244,66.9057,67.0145,93008.0
2024-06-20 10:50:00,67.71,67.78,67.69,67.7,88758.0,67.0244,67.0937,67.0046,67.0145,88758.0
2024-06-20 10:55:00,67.7,67.72,67.57,67.61,195058.0,67.0145,67.0343,66.8859,66.9255,195058.0
2024-06-20 11:00:00,67.61,67.69,67.6,67.66,58241.0,66.9255,67.0046,66.9156,66.975,58241.0
2024-06-20 11:05:00,67.65,67.69,67.63,67.67,39240.0,66.9651,67.0046,66.9453,66.9849,39240.0
2024-06-20 11:10:00,67.66,67.74,67.65,67.73,43348.0,66.975,67.0541,66.9651,67.0442,43348.0
2024-06-20 11:15:00,67.73,67.75,67.7,67.71,52332.0,67.0442,67.064,67.0145,67.0244,52332.0
2024-06-20 11:20:00,67.71,67.75,67.68,67.73,98038.0,67.0244,67.064,66.9948,67.0442,98038.0
2024-06-20 11:25:00,67.73,67.76,67.72,67.76,51446.0,67.0442,67.0739,67.0343,67.0739,51446.0
2024-06-20 11:30:00,67.75,67.76,67.67,67.71,63758.0,67.064,67.0739,66.9849,67.0244,63758.0
2024-06-20 11:35:00,67.7,67.74,67.69,67.7,34966.0,67.0145,67.0541,67.0046,67.0145,34966.0
2024-06-20 11:40:00,67.7,67.72,67.64,67.68,66236.0,67.0145,67.0343,66.9552,66.9948,66236.0
2024-06-20 11:45:00,67.67,67.7,67.62,67.63,69135.0,66.9849,67.0145,66.9354,66.9453,69135.0
2024-06-20 11:50:00,67.63,67.67,67.58,67.59,59298.0,66.9453,66.9849,66.8958,66.9057,59298.0
2024-06-20 11:55:00,67.59,67.64,67.57,67.63,110754.0,66.9057,66.9552,66.8859,66.9453,110754.0
2024-06-20 12:00:00,67.63,67.64,67.59,67.59,116936.0,66.9453,66.9552,66.9057,66.9057,116936.0
2024-06-20 12:05:00,67.6,67.65,67.59,67.62,74078.0,66.9156,66.9651,66.9057,66.9354,74078.0
2024-06-20 12:10:00,67.62,67.73,67.62,67.71,64712.0,66.9354,67.0442,66.9354,67.0244,64712.0
2024-06-20 12:15:00,67.72,67.74,67.68,67.74,63203.0,67.0343,67.0541,66.9948,67.0541,63203.0
2024-06-20 12:20:00,67.73,67.77,67.67,67.68,63509.0,67.0442,67.0838,66.9849,66.9948,63509.0
2024-06-20 12:25:00,67.69,67.74,67.66,67.73,67626.0,67.0046,67.0541,66.975,67.0442,67626.0
2024-06-20 12:30:00,67.74,67.74,67.64,67.67,102758.0,67.0541,67.0541,66.9552,66.9849,102758.0
2024-06-20 12:35:00,67.67,67.72,67.66,67.68,86368.0,66.9849,67.0343,66.975,66.9948,86368.0
2024-06-20 12:40:00,67.68,67.72,67.63,67.71,65321.0,66.9948,67.0343,66.9453,67.0244,65321.0
2024-06-20 12:45:00,67.72,67.75,67.7,67.73,57012.0,67.0343,67.064,67.0145,67.0442,57012.0
2024-06-20 12:50:00,67.73,67.78,67.73,67.76,41715.0,67.0442,67.0937,67.0442,67.0739,41715.0
2024-06-20 12:55:00,67.76,67.81,67.74,67.76,52490.0,67.0739,67.1234,67.0541,67.0739,52490.0
2024-06-20 13:00:00,67.76,67.84,67.72,67.81,62326.0,67.0739,67.1531,67.0343,67.1234,62326.0
2024-06-20 13:05:00,67.81,67.83,67.74,67.75,76639.0,67.1234,67.1432,67.0541,67.064,76639.0
2024-06-20 13:10:00,67.76,67.79,67.75,67.77,38708.0,67.0739,67.1036,67.064,67.0838,38708.0
2024-06-20 13:15:00,67.77,67.78,67.72,67.72,50938.0,67.0838,67.0937,67.0343,67.0343,50938.0
2024-06-20 13:20:00,67.7,67.72,67.62,67.63,73898.0,67.0145,67.0343,66.9354,66.9453,73898.0
2024-06-20 13:25:00,67.63,67.69,67.61,67.69,54364.0,66.9453,67.0046,66.9255,67.0046,54364.0
2024-06-20 13:30:00,67.7,67.7,67.61,67.68,64404.0,67.0145,67.0145,66.9255,66.9948,64404.0
2024-06-20 13:35:00,67.67,67.7,67.61,67.69,99192.0,66.9849,67.0145,66.9255,67.0046,99192.0
2024-06-20 13:40:00,67.7,67.84,67.69,67.84,98379.0,67.0145,67.1531,67.0046,67.1531,98379.0
2024-06-20 13:45:00,67.84,67.85,67.78,67.81,96453.0,67.1531,67.163,67.0937,67.1234,96453.0
2024-06-20 13:50:00,67.81,67.86,67.78,67.86,80363.0,67.1234,67.1729,67.0937,67.1729,80363.0
2024-06-20 13:55:00,67.86,67.92,67.85,67.9,75030.0,67.1729,67.2323,67.163,67.2125,75030.0
2024-06-20 14:00:00,67.91,67.99,67.9,67.98,85177.0,67.2224,67.3016,67.2125,67.2917,85177.0
2024-06-20 14:05:00,67.98,67.99,67.91,67.95,82174.0,67.2917,67.3016,67.2224,67.262,82174.0
2024-06-20 14:10:00,67.94,67.97,67.93,67.97,73314.0,67.2521,67.2818,67.2422,67.2818,73314.0
2024-06-20 14:15:00,67.97,68.0,67.95,67.95,123928.0,67.2818,67.3115,67.262,67.262,123928.0
2024-06-20 14:20:00,67.96,67.96,67.85,67.92,112951.0,67.2719,67.2719,67.163,67.2323,112951.0
2024-06-20 14:25:00,67.92,67.97,67.92,67.97,73988.0,67.2323,67.2818,67.2323,67.2818,73988.0
2024-06-20 14:30:00,67.97,68.0,67.93,67.93,86834.0,67.2818,67.3115,67.2422,67.2422,86834.0
2024-06-20 14:35:00,67.94,67.95,67.86,67.89,62302.0,67.2521,67.262,67.1729,67.2026,62302.0
2024-06-20 14:40:00,67.89,67.9,67.85,67.89,63311.0,67.2026,67.2125,67.163,67.2026,63311.0
2024-06-20 14:45:00,67.89,67.94,67.88,67.93,51099.0,67.2026,67.2521,67.1927,67.2422,51099.0
2024-06-20 14:50:00,67.93,67.94,67.9,67.92,52147.0,67.2422,67.2521,67.2125,67.2323,52147.0
2024-06-20 14:55:00,67.93,67.96,67.92,67.94,123954.0,67.2422,67.2719,67.2323,67.2521,123954.0
2024-06-20 15:00:00,67.94,67.95,67.81,67.87,105152.0,67.2521,67.262,67.1234,67.1828,105152.0
2024-06-20 15:05:00,67.87,67.91,67.85,67.9,137226.0,67.1828,67.2224,67.163,67.2125,137226.0
2024-06-20 15:10:00,67.9,67.91,67.82,67.86,106247.0,67.2125,67.2224,67.1333,67.1729,106247.0
2024-06-20 15:15:00,67.86,67.91,67.85,67.86,67245.0,67.1729,67.2224,67.163,67.1729,67245.0
2024-06-20 15:20:00,67.86,67.92,67.85,67.9,96421.0,67.1729,67.2323,67.163,67.2125,96421.0
2024-06-20 15:25:00,67.9,67.98,67.88,67.97,86380.0,67.2125,67.2917,67.1927,67.2818,86380.0
2024-06-20 15:30:00,67.96,67.99,67.92,67.98,111455.0,67.2719,67.3016,67.2323,67.2917,111455.0
2024-06-20 15:35:00,67.98,67.99,67.89,67.92,151344.0,67.2917,67.3016,67.2026,67.2323,151344.0
2024-06-20 15:40:00,67.91,67.95,67.9,67.92,138704.0,67.2224,67.262,67.2125,67.2323,138704.0
2024-06-20 15:45:00,67.92,67.95,67.86,67.87,182654.0,67.2323,67.262,67.1729,67.1828,182654.0
2024-06-20 15:50:00,67.86,68.02,67.86,68.01,381572.0,67.1729,67.3313,67.1729,67.3214,381572.0
2024-06-20 15:55:00,68.01,68.06,67.93,68.03,765839.0,67.3214,67.3709,67.2422,67.3412,765839.0
2024-06-21 09:30:00,68.26,68.3,67.96,68.16,4109426.0,67.5689,67.6085,67.2719,67.4699,4109426.0
2024-06-21 09:35:00,68.16,68.27,68.05,68.2,78004.0,67.4699,67.5788,67.361,67.5095,78004.0
2024-06-21 09:40:00,68.17,68.23,68.08,68.08,87938.0,67.4798,67.5392,67.3907,67.3907,87938.0
2024-06-21 09:45:00,68.08,68.11,67.99,68.02,80442.0,67.3907,67.4204,67.3016,67.3313,80442.0
2024-06-21 09:50:00,68.02,68.28,68.02,68.25,111564.0,67.3313,67.5887,67.3313,67.559,111564.0
2024-06-21 09:55:00,68.25,68.34,68.14,68.29,106662.0,67.559,67.6481,67.4501,67.5986,106662.0
2024-06-21 10:00:00,68.29,68.33,68.22,68.31,88915.0,67.5986,67.6382,67.5293,67.6184,88915.0
2024-06-21 10:05:00,68.3,68.31,68.19,68.23,63894.0,67.6085,67.6184,67.4996,67.5392,63894.0
2024-06-21 10:10:00,68.22,68.23,68.15,68.18,82340.0,67.5293,67.5392,67.46,67.4897,82340.0
2024-06-21 10:15:00,68.17,68.23,68.15,68.2,89171.0,67.4798,67.5392,67.46,67.5095,89171.0
2024-06-21 10:20:00,68.2,68.21,68.1,68.11,81310.0,67.5095,67.5194,67.4105,67.4204,81310.0
2024-06-21 10:25:00,68.12,68.29,68.12,68.27,144232.0,67.4303,67.5986,67.4303,67.5788,144232.0
2024-06-21 10:30:00,68.26,68.38,68.26,68.31,130556.0,67.5689,67.6877,67.5689,67.6184,130556.0
2024-06-21 10:35:00,68.31,68.44,68.2,68.2,138676.0,67.6184,67.7471,67.5095,67.5095,138676.0
2024-06-21 10:40:00,68.21,68.34,68.2,68.24,118956.0,67.5194,67.6481,67.5095,67.5491,118956.0
2024-06-21 10:45:00,68.23,68.36,68.23,68.27,115423.0,67.5392,67.6679,67.5392,67.5788,115423.0
2024-06-21 10:50:00,68.27,68.36,68.26,68.27,126721.0,67.5788,67.6679,67.5689,67.5788,126721.0
2024-06-21 10:55:00,68.27,68.35,68.24,68.26,126079.0,67.5788,67.658,67.5491,67.5689,126079.0
2024-06-21 11:00:00,68.28,68.35,68.26,68.28,117359.0,67.5887,67.658,67.5689,67.5887,117359.0
2024-06-21 11:05:00,68.28,68.43,68.25,68.26,116913.0,67.5887,67.7372,67.559,67.5689,116913.0
2024-06-21 11:10:00,68.26,68.38,68.22,68.31,103219.0,67.5689,67.6877,67.5293,67.6184,103219.0
2024-06-21 11:15:00,68.31,68.42,68.3,68.37,147877.0,67.6184,67.7273,67.6085,67.6778,147877.0
2024-06-21 11:20:00,68.37,68.46,68.34,68.35,197886.0,67.6778,67.7669,67.6481,67.658,197886.0
2024-06-21 11:25:00,68.36,68.4,68.25,68.26,135786.0,67.6679,67.7075,67.559,67.5689,135786.0
2024-06-21 11:30:00,68.26,68.37,68.25,68.31,113103.0,67.5689,67.6778,67.559,67.6184,113103.0
2024-06-21 11:35:00,68.31,68.39,68.24,68.25,93378.0,67.6184,67.6976,67.5491,67.559,93378.0
2024-06-21 11:40:00,68.25,68.28,68.2,68.2,45378.0,67.559,67.5887,67.5095,67.5095,45378.0
2024-06-21 11:45:00,68.2,68.21,68.12,68.14,58397.0,67.5095,67.5194,67.4303,67.4501,58397.0
2024-06-21 11:50:00,68.15,68.27,68.14,68.27,172341.0,67.46,67.5788,67.4501,67.5788,172341.0
2024-06-21 11:55:00,68.27,68.3,68.23,68.28,248563.0,67.5788,67.6085,67.5392,67.5887,248563.0
2024-06-21 12:00:00,68.28,68.31,68.27,68.28,31037.0,67.5887,67.6184,67.5788,67.5887,31037.0
2024-06-21 12:05:00,68.28,68.32,68.27,68.32,47432.0,67.5887,67.6283,67.5788,67.6283,47432.0
2024-06-21 12:10:00,68.33,68.44,68.32,68.38,120532.0,67.6382,67.7471,67.6283,67.6877,120532.0
2024-06-21 12:15:00,68.4,68.45,68.31,68.34,53357.0,67.7075,67.757,67.6184,67.6481,53357.0
2024-06-21 12:20:00,68.34,68.35,68.31,68.35,37275.0,67.6481,67.658,67.6184,67.658,37275.0
2024-06-21 12:25:00,68.35,68.42,68.32,68.41,70623.0,67.658,67.7273,67.6283,67.7174,70623.0
2024-06-21 12:30:00,68.4,68.42,68.4,68.41,65709.0,67.7075,67.7273,67.7075,67.7174,65709.0
2024-06-21 12:35:00,68.4,68.45,68.4,68.43,135951.0,67.7075,67.757,67.7075,67.7372,135951.0
2024-06-21 12:40:00,68.44,68.5,68.43,68.46,105038.0,67.7471,67.8064,67.7372,67.7669,105038.0
2024-06-21 12:45:00,68.47,68.54,68.46,68.5,125106.0,67.7768,67.846,67.7669,67.8064,125106.0
2024-06-21 12:50:00,68.5,68.55,68.45,68.53,116949.0,67.8064,67.8559,67.757,67.8361,116949.0
2024-06-21 12:55:00,68.53,68.53,68.45,68.45,91588.0,67.8361,67.8361,67.757,67.757,91588.0
2024-06-21 13:00:00,68.45,68.48,68.42,68.44,79184.0,67.757,67.7867,67.7273,67.7471,79184.0
2024-06-21 13:05:00,68.44,68.44,68.34,68.36,79564.0,67.7471,67.7471,67.6481,67.6679,79564.0
2024-06-21 13:10:00,68.36,68.37,68.32,68.33,30059.0,67.6679,67.6778,67.6283,67.6382,30059.0
2024-06-21 13:15:00,68.34,68.34,68.28,68.29,36341.0,67.6481,67.6481,67.5887,67.5986,36341.0
2024-06-21 13:20:00,68.29,68.33,68.28,68.33,40887.0,67.5986,67.6382,67.5887,67.6382,40887.0
2024-06-21 13:25:00,68.33,68.33,68.27,68.28,60410.0,67.6382,67.6382,67.5788,67.5887,60410.0
2024-06-21 13:30:00,68.28,68.28,68.24,68.28,35239.0,67.5887,67.5887,67.5491,67.5887,35239.0
2024-06-21 13:35:00,68.28,68.31,68.25,68.31,31665.0,67.5887,67.6184,67.559,67.6184,31665.0
2024-06-21 13:40:00,68.31,68.33,68.28,68.3,20950.0,67.6184,67.6382,67.5887,67.6085,20950.0
2024-06-21 13:45:00,68.3,68.31,68.27,68.3,23986.0,67.6085,67.6184,67.5788,67.6085,23986.0
2024-06-21 13:50:00,68.3,68.32,68.27,68.31,32011.0,67.6085,67.6283,67.5788,67.6184,32011.0
2024-06-21 13:55:00,68.31,68.37,68.31,68.36,43008.0,67.6184,67.6778,67.6184,67.6679,43008.0
2024-06-21 14:00:00,68.37,68.4,68.35,68.4,159589.0,67.6778,67.7075,67.658,67.7075,159589.0
2024-06-21 14:05:00,68.39,68.45,68.37,68.42,59110.0,67.6976,67.757,67.6778,67.7273,59110.0
2024-06-21 14:10:00,68.42,68.45,68.4,68.41,52171.0,67.7273,67.757,67.7075,67.7174,52171.0
2024-06-21 14:15:00,68.41,68.47,68.41,68.41,69984.0,67.7174,67.7768,67.7174,67.7174,69984.0
2024-06-21 14:20:00,68.41,68.43,68.36,68.37,63292.0,67.7174,67.7372,67.6679,67.6778,63292.0
2024-06-21 14:25:00,68.37,68.38,68.3,68.33,73550.0,67.6778,67.6877,67.6085,67.6382,73550.0
2024-06-21 14:30:00,68.33,68.34,68.25,68.26,55062.0,67.6382,67.6481,67.559,67.5689,55062.0
2024-06-21 14:35:00,68.27,68.37,68.26,68.36,125970.0,67.5788,67.6778,67.5689,67.6679,125970.0
2024-06-21 14:40:00,68.36,68.38,68.31,68.33,76806.0,67.6679,67.6877,67.6184,67.6382,76806.0
2024-06-21 14:45:00,68.34,68.34,68.13,68.2,250467.0,67.6481,67.6481,67.4402,67.5095,250467.0
2024-06-21 14:50:00,68.21,68.24,68.1,68.11,97350.0,67.5194,67.5491,67.4105,67.4204,97350.0
2024-06-21 14:55:00,68.12,68.15,68.08,68.11,65135.0,67.4303,67.46,67.3907,67.4204,65135.0
2024-06-21 15:00:00,68.1,68.15,68.08,68.09,67560.0,67.4105,67.46,67.3907,67.4006,67560.0
2024-06-21 15:05:00,68.09,68.12,68.08,68.09,73129.0,67.4006,67.4303,67.3907,67.4006,73129.0
2024-06-21 15:10:00,68.09,68.1,68.03,68.06,169695.0,67.4006,67.4105,67.3412,67.3709,169695.0
2024-06-21 15:15:00,68.06,68.16,68.05,68.13,68039.0,67.3709,67.4699,67.361,67.4402,68039.0
2024-06-21 15:20:00,68.12,68.19,68.12,68.17,76587.0,67.4303,67.4996,67.4303,67.4798,76587.0
2024-06-21 15:25:00,68.17,68.18,68.15,68.16,58947.0,67.4798,67.4897,67.46,67.4699,58947.0
2024-06-21 15:30:00,68.16,68.18,68.13,68.15,80882.0,67.4699,67.4897,67.4402,67.46,80882.0
2024-06-21 15:35:00,68.15,68.16,68.11,68.12,98099.0,67.46,67.4699,67.4204,67.4303,98099.0
2024-06-21 15:40:00,68.12,68.15,68.1,68.13,118573.0,67.4303,67.46,67.4105,67.4402,118573.0
2024-06-21 15:45:00,68.13,68.14,68.06,68.06,155142.0,67.4402,67.4501,67.3709,67.3709,155142.0
2024-06-21 15:50:00,68.06,68.11,68.01,68.01,345987.0,67.3709,67.4204,67.3214,67.3214,345987.0
2024-06-21 15:55:00,68.01,68.02,67.83,67.92,1541149.0,67.3214,67.3313,67.1432,67.2323,1541149.0
2024-06-24 09:30:00,68.05,68.16,67.9,68.15,386537.0,67.361,67.4699,67.2125,67.46,386537.0
2024-06-24 09:35:00,68.15,68.29,68.06,68.1,89854.0,67.46,67.5986,67.3709,67.4105,89854.0
2024-06-24 09:40:00,68.11,68.31,68.08,68.31,83875.0,67.4204,67.6184,67.3907,67.6184,83875.0
2024-06-24 09:45:00,68.3,68.37,68.24,68.34,90811.0,67.6085,67.6778,67.5491,67.6481,90811.0
2024-06-24 09:50:00,68.34,68.4,68.25,68.35,95237.0,67.6481,67.7075,67.559,67.658,95237.0
2024-06-24 09:55:00,68.36,68.49,68.36,68.46,105137.0,67.6679,67.7965,67.6679,67.7669,105137.0
2024-06-24 10:00:00,68.47,68.48,68.36,68.43,89457.0,67.7768,67.7867,67.6679,67.7372,89457.0
2024-06-24 10:05:00,68.43,68.48,68.38,68.42,86277.0,67.7372,67.7867,67.6877,67.7273,86277.0
2024-06-24 10:10:00,68.42,68.46,68.37,68.45,71034.0,67.7273,67.7669,67.6778,67.757,71034.0
2024-06-24 10:15:00,68.45,68.58,68.42,68.58,76657.0,67.757,67.8856,67.7273,67.8856,76657.0
2024-06-24 10:20:00,68.59,68.74,68.58,68.7,136682.0,67.8955,68.044,67.8856,68.0044,136682.0
2024-06-24 10:25:00,68.7,68.76,68.67,68.76,112747.0,68.0044,68.0638,67.9747,68.0638,112747.0
2024-06-24 10:30:00,68.76,68.82,68.76,68.8,116092.0,68.0638,68.1232,68.0638,68.1034,116092.0
2024-06-24 10:35:00,68.8,68.86,68.77,68.85,103960.0,68.1034,68.1628,68.0737,68.1529,103960.0
2024-06-24 10:40:00,68.84,68.87,68.76,68.85,107378.0,68.143,68.1727,68.0638,68.1529,107378.0
2024-06-24 10:45:00,68.86,68.95,68.84,68.91,168224.0,68.1628,68.2519,68.143,68.2123,168224.0
2024-06-24 10:50:00,68.91,68.91,68.79,68.82,128921.0,68.2123,68.2123,68.0935,68.1232,128921.0
2024-06-24 10:55:00,68.81,68.9,68.77,68.84,103966.0,68.1133,68.2024,68.0737,68.143,103966.0
2024-06-24 11:00:00,68.83,68.89,68.78,68.89,88042.0,68.1331,68.1925,68.0836,68.1925,88042.0
2024-06-24 11:05:00,68.88,68.9,68.85,68.89,59060.0,68.1826,68.2024,68.1529,68.1925,59060.0
2024-06-24 11:10:00,68.89,68.96,68.88,68.94,145638.0,68.1925,68.2618,68.1826,68.242,145638.0
2024-06-24 11:15:00,68.94,68.98,68.92,68.97,98261.0,68.242,68.2816,68.2222,68.2717,98261.0
2024-06-24 11:20:00,68.97,68.97,68.89,68.92,112986.0,68.2717,68.2717,68.1925,68.2222,112986.0
2024-06-24 11:25:00,68.92,69.04,68.9,69.02,99884.0,68.2222,68.341,68.2024,68.3212,99884.0
2024-06-24 11:30:00,69.02,69.02,68.97,68.98,116766.0,68.3212,68.3212,68.2717,68.2816,116766.0
2024-06-24 11:35:00,68.98,69.01,68.98,69.0,59337.0,68.2816,68.3113,68.2816,68.3014,59337.0
2024-06-24 11:40:00,69.0,69.01,68.97,68.98,57651.0,68.3014,68.3113,68.2717,68.2816,57651.0
2024-06-24 11:45:00,68.98,69.02,68.95,69.01,191582.0,68.2816,68.3212,68.2519,68.3113,191582.0
2024-06-24 11:50:00,69.01,69.03,68.97,68.98,159170.0,68.3113,68.3311,68.2717,68.2816,159170.0
2024-06-24 11:55:00,68.98,68.98,68.87,68.92,89187.0,68.2816,68.2816,68.1727,68.2222,89187.0
2024-06-24 12:00:00,68.92,68.94,68.91,68.92,49919.0,68.2222,68.242,68.2123,68.2222,49919.0
2024-06-24 12:05:00,68.91,68.98,68.9,68.98,78365.0,68.2123,68.2816,68.2024,68.2816,78365.0
2024-06-24 12:10:00,68.98,69.01,68.95,68.95,131068.0,68.2816,68.3113,68.2519,68.2519,131068.0
2024-06-24 12:15:00,68.95,69.0,68.94,68.98,54229.0,68.2519,68.3014,68.242,68.2816,54229.0
2024-06-24 12:20:00,68.98,68.98,68.94,68.97,48575.0,68.2816,68.2816,68.242,68.2717,48575.0
2024-06-24 12:25:00,68.98,68.98,68.94,68.95,29855.0,68.2816,68.2816,68.242,68.2519,29855.0
2024-06-24 12:30:00,68.95,68.96,68.92,68.94,44857.0,68.2519,68.2618,68.2222,68.242,44857.0
2024-06-24 12:35:00,68.93,68.97,68.92,68.94,70881.0,68.2321,68.2717,68.2222,68.242,70881.0
2024-06-24 12:40:00,68.94,68.96,68.9,68.95,47029.0,68.242,68.2618,68.2024,68.2519,47029.0
2024-06-24 12:45:00,68.95,68.98,68.92,68.98,52663.0,68.2519,68.2816,68.2222,68.2816,52663.0
2024-06-24 12:50:00,68.98,68.99,68.88,68.89,62438.0,68.2816,68.2915,68.1826,68.1925,62438.0
2024-06-24 12:55:00,68.89,68.93,68.85,68.86,49959.0,68.1925,68.2321,68.1529,68.1628,49959.0
2024-06-24 13:00:00,68.85,68.85,68.82,68.83,36530.0,68.1529,68.1529,68.1232,68.1331,36530.0
2024-06-24 13:05:00,68.82,68.85,68.73,68.76,70921.0,68.1232,68.1529,68.0341,68.0638,70921.0
2024-06-24 13:10:00,68.76,68.84,68.75,68.83,57413.0,68.0638,68.143,68.0539,68.1331,57413.0
2024-06-24 13:15:00,68.82,68.83,68.78,68.8,32992.0,68.1232,68.1331,68.0836,68.1034,32992.0
2024-06-24 13:20:00,68.8,68.8,68.76,68.76,38289.0,68.1034,68.1034,68.0638,68.0638,38289.0
2024-06-24 13:25:00,68.76,68.82,68.76,68.8,42702.0,68.0638,68.1232,68.0638,68.1034,42702.0
2024-06-24 13:30:00,68.8,68.8,68.74,68.75,55988.0,68.1034,68.1034,68.044,68.0539,55988.0
2024-06-24 13:35:00,68.75,68.8,68.74,68.8,57607.0,68.0539,68.1034,68.044,68.1034,57607.0
2024-06-24 13:40:00,68.8,68.81,68.78,68.8,46393.0,68.1034,68.1133,68.0836,68.1034,46393.0
2024-06-24 13:45:00,68.79,68.8,68.76,68.78,45750.0,68.0935,68.1034,68.0638,68.0836,45750.0
2024-06-24 13:50:00,68.78,68.78,68.67,68.67,44223.0,68.0836,68.0836,67.9747,67.9747,44223.0
2024-06-24 13:55:00,68.67,68.73,68.67,68.72,44053.0,67.9747,68.0341,67.9747,68.0242,44053.0
2024-06-24 14:00:00,68.72,68.73,68.69,68.69,42725.0,68.0242,68.0341,67.9945,67.9945,42725.0
2024-06-24 14:05:00,68.69,68.74,68.69,68.73,36039.0,67.9945,68.044,67.9945,68.0341,36039.0
2024-06-24 14:10:00,68.73,68.77,68.72,68.75,41313.0,68.0341,68.0737,68.0242,68.0539,41313.0
2024-06-24 14:15:00,68.76,68.77,68.73,68.76,49156.0,68.0638,68.0737,68.0341,68.0638,49156.0
2024-06-24 14:20:00,68.77,68.81,68.75,68.8,39413.0,68.0737,68.1133,68.0539,68.1034,39413.0
2024-06-24 14:25:00,68.81,68.81,68.74,68.78,52957.0,68.1133,68.1133,68.044,68.0836,52957.0
2024-06-24 14:30:00,68.78,68.78,68.74,68.77,47324.0,68.0836,68.0836,68.044,68.0737,47324.0
2024-06-24 14:35:00,68.77,68.82,68.76,68.82,42451.0,68.0737,68.1232,68.0638,68.1232,42451.0
2024-06-24 14:40:00,68.81,68.84,68.8,68.84,39362.0,68.1133,68.143,68.1034,68.143,39362.0
2024-06-24 14:45:00,68.84,68.85,68.82,68.83,54436.0,68.143,68.1529,68.1232,68.1331,54436.0
2024-06-24 14:50:00,68.83,68.84,68.77,68.78,42829.0,68.1331,68.143,68.0737,68.0836,42829.0
2024-06-24 14:55:00,68.78,68.82,68.77,68.81,62879.0,68.0836,68.1232,68.0737,68.1133,62879.0
2024-06-24 15:00:00,68.82,68.83,68.8,68.81,58372.0,68.1232,68.1331,68.1034,68.1133,58372.0
2024-06-24 15:05:00,68.81,68.83,68.79,68.81,75122.0,68.1133,68.1331,68.0935,68.1133,75122.0
2024-06-24 15:10:00,68.8,68.82,68.77,68.78,70093.0,68.1034,68.1232,68.0737,68.0836,70093.0
2024-06-24 15:15:00,68.78,68.8,68.77,68.78,75378.0,68.0836,68.1034,68.0737,68.0836,75378.0
2024-06-24 15:20:00,68.78,68.82,68.75,68.81,87439.0,68.0836,68.1232,68.0539,68.1133,87439.0
2024-06-24 15:25:00,68.81,68.83,68.79,68.83,74386.0,68.1133,68.1331,68.0935,68.1331,74386.0
2024-06-24 15:30:00,68.83,68.86,68.8,68.84,105424.0,68.1331,68.1628,68.1034,68.143,105424.0
2024-06-24 15:35:00,68.84,68.89,68.83,68.89,118367.0,68.143,68.1925,68.1331,68.1925,118367.0
2024-06-24 15:40:00,68.89,68.92,68.86,68.92,123957.0,68.1925,68.2222,68.1628,68.2222,123957.0
2024-06-24 15:45:00,68.92,68.95,68.87,68.92,188437.0,68.2222,68.2519,68.1727,68.2222,188437.0
2024-06-24 15:50:00,68.93,68.97,68.89,68.92,267305.0,68.2321,68.2717,68.1925,68.2222,267305.0
2024-06-24 15:55:00,68.92,69.01,68.84,68.9,844950.0,68.2222,68.3113,68.143,68.2024,844950.0
2024-06-25 09:30:00,67.17,67.59,67.17,67.26,1015051.0,66.4899,66.9057,66.4899,66.579,1015051.0
2024-06-25 09:35:00,67.25,67.5,67.2,67.46,332060.0,66.5691,66.8166,66.5196,66.777,332060.0
2024-06-25 09:40:00,67.47,67.51,67.2,67.3,408792.0,66.7869,66.8265,66.5196,66.6186,408792.0
2024-06-25 09:45:00,67.3,67.31,66.94,66.94,533210.0,66.6186,66.6285,66.2622,66.2622,533210.0
2024-06-25 09:50:00,66.94,66.97,66.55,66.59,901168.0,66.2622,66.2919,65.8762,65.9158,901168.0
2024-06-25 09:55:00,66.59,67.06,66.58,67.01,454766.0,65.9158,66.381,65.9059,66.3315,454766.0
2024-06-25 10:00:00,66.99,67.3,66.95,67.2,407467.0,66.3117,66.6186,66.2721,66.5196,407467.0
2024-06-25 10:05:00,67.2,67.24,67.1,67.2,306927.0,66.5196,66.5592,66.4206,66.5196,306927.0
2024-06-25 10:10:00,67.2,67.27,67.12,67.16,278819.0,66.5196,66.5889,66.4404,66.48,278819.0
2024-06-25 10:15:00,67.17,67.42,67.16,67.3,185123.0,66.4899,66.7374,66.48,66.6186,185123.0
2024-06-25 10:20:00,67.3,67.38,67.2,67.21,140751.0,66.6186,66.6978,66.5196,66.5295,140751.0
2024-06-25 10:25:00,67.21,67.3,67.19,67.23,120109.0,66.5295,66.6186,66.5097,66.5493,120109.0
2024-06-25 10:30:00,67.24,67.25,67.09,67.09,194211.0,66.5592,66.5691,66.4107,66.4107,194211.0
2024-06-25 10:35:00,67.09,67.11,66.91,67.04,229109.0,66.4107,66.4305,66.2325,66.3612,229109.0
2024-06-25 10:40:00,67.04,67.17,67.0,67.08,155789.0,66.3612,66.4899,66.3216,66.4008,155789.0
2024-06-25 10:45:00,67.07,67.16,67.03,67.13,126836.0,66.3909,66.48,66.3513,66.4503,126836.0
2024-06-25 10:50:00,67.14,67.24,67.11,67.16,228797.0,66.4602,66.5592,66.4305,66.48,228797.0
2024-06-25 10:55:00,67.16,67.17,66.84,66.91,250298.0,66.48,66.4899,66.1633,66.2325,250298.0
2024-06-25 11:00:00,66.91,67.04,66.84,67.03,266540.0,66.2325,66.3612,66.1633,66.3513,266540.0
2024-06-25 11:05:00,67.03,67.04,66.88,66.9,111613.0,66.3513,66.3612,66.2029,66.2226,111613.0
2024-06-25 11:10:00,66.91,67.0,66.89,66.91,245538.0,66.2325,66.3216,66.2127,66.2325,245538.0
2024-06-25 11:15:00,66.91,66.99,66.86,66.99,114156.0,66.2325,66.3117,66.1831,66.3117,114156.0
2024-06-25 11:20:00,66.98,67.24,66.98,67.17,253471.0,66.3018,66.5592,66.3018,66.4899,253471.0
2024-06-25 11:25:00,67.18,67.31,67.13,67.25,152241.0,66.4998,66.6285,66.4503,66.5691,152241.0
2024-06-25 11:30:00,67.25,67.31,67.2,67.31,110888.0,66.5691,66.6285,66.5196,66.6285,110888.0
2024-06-25 11:35:00,67.31,67.38,67.28,67.33,178091.0,66.6285,66.6978,66.5988,66.6483,178091.0
2024-06-25 11:40:00,67.34,67.4,67.33,67.34,144129.0,66.6582,66.7176,66.6483,66.6582,144129.0
2024-06-25 11:45:00,67.34,67.36,67.23,67.23,95019.0,66.6582,66.678,66.5493,66.5493,95019.0
2024-06-25 11:50:00,67.23,67.28,67.19,67.27,95087.0,66.5493,66.5988,66.5097,66.5889,95087.0
2024-06-25 11:55:00,67.28,67.28,67.17,67.18,66296.0,66.5988,66.5988,66.4899,66.4998,66296.0
2024-06-25 12:00:00,67.19,67.19,67.1,67.12,52515.0,66.5097,66.5097,66.4206,66.4404,52515.0
2024-06-25 12:05:00,67.11,67.16,67.07,67.08,96384.0,66.4305,66.48,66.3909,66.4008,96384.0
2024-06-25 12:10:00,67.08,67.15,67.07,67.13,44509.0,66.4008,66.4701,66.3909,66.4503,44509.0
2024-06-25 12:15:00,67.14,67.15,67.08,67.09,84491.0,66.4602,66.4701,66.4008,66.4107,84491.0
2024-06-25 12:20:00,67.09,67.12,67.08,67.12,77563.0,66.4107,66.4404,66.4008,66.4404,77563.0
2024-06-25 12:25:00,67.12,67.17,67.11,67.15,72560.0,66.4404,66.4899,66.4305,66.4701,72560.0
2024-06-25 12:30:00,67.15,67.2,67.11,67.14,88321.0,66.4701,66.5196,66.4305,66.4602,88321.0
2024-06-25 12:35:00,67.15,67.17,67.11,67.16,72972.0,66.4701,66.4899,66.4305,66.48,72972.0
2024-06-25 12:40:00,67.16,67.24,67.15,67.16,85081.0,66.48,66.5592,66.4701,66.48,85081.0
2024-06-25 12:45:00,67.16,67.22,67.13,67.22,142500.0,66.48,66.5394,66.4503,66.5394,142500.0
2024-06-25 12:50:00,67.22,67.28,67.2,67.2,121751.0,66.5394,66.5988,66.5196,66.5196,121751.0
2024-06-25 12:55:00,67.2,67.23,67.17,67.22,57867.0,66.5196,66.5493,66.4899,66.5394,57867.0
2024-06-25 13:00:00,67.23,67.23,67.17,67.17,55852.0,66.5493,66.5493,66.4899,66.4899,55852.0
2024-06-25 13:05:00,67.17,67.19,67.13,67.17,57142.0,66.4899,66.5097,66.4503,66.4899,57142.0
2024-06-25 13:10:00,67.17,67.2,67.15,67.17,47214.0,66.4899,66.5196,66.4701,66.4899,47214.0
2024-06-25 13:15:00,67.17,67.17,67.12,67.13,115775.0,66.4899,66.4899,66.4404,66.4503,115775.0
2024-06-25 13:20:00,67.13,67.14,67.1,67.1,49996.0,66.4503,66.4602,66.4206,66.4206,49996.0
2024-06-25 13:25:00,67.11,67.17,67.08,67.16,113212.0,66.4305,66.4899,66.4008,66.48,113212.0
2024-06-25 13:30:00,67.17,67.18,67.14,67.15,63202.0,66.4899,66.4998,66.4602,66.4701,63202.0
2024-06-25 13:35:00,67.15,67.18,67.13,67.14,62268.0,66.4701,66.4998,66.4503,66.4602,62268.0
2024-06-25 13:40:00,67.13,67.16,67.12,67.15,58932.0,66.4503,66.48,66.4404,66.4701,58932.0
2024-06-25 13:45:00,67.15,67.17,67.09,67.09,90879.0,66.4701,66.4899,66.4107,66.4107,90879.0
2024-06-25 13:50:00,67.09,67.12,67.08,67.11,62964.0,66.4107,66.4404,66.4008,66.4305,62964.0
2024-06-25 13:55:00,67.11,67.13,67.09,67.11,70536.0,66.4305,66.4503,66.4107,66.4305,70536.0
2024-06-25 14:00:00,67.11,67.11,67.09,67.11,57157.0,66.4305,66.4305,66.4107,66.4305,57157.0
2024-06-25 14:05:00,67.1,67.1,67.04,67.06,105198.0,66.4206,66.4206,66.3612,66.381,105198.0
2024-06-25 14:10:00,67.06,67.09,67.03,67.03,63660.0,66.381,66.4107,66.3513,66.3513,63660.0
2024-06-25 14:15:00,67.04,67.05,66.95,66.98,126422.0,66.3612,66.3711,66.2721,66.3018,126422.0
2024-06-25 14:20:00,66.98,67.04,66.97,67.04,81613.0,66.3018,66.3612,66.2919,66.3612,81613.0
2024-06-25 14:25:00,67.03,67.04,67.01,67.03,182493.0,66.3513,66.3612,66.3315,66.3513,182493.0
2024-06-25 14:30:00,67.04,67.1,67.02,67.03,121353.0,66.3612,66.4206,66.3414,66.3513,121353.0
2024-06-25 14:35:00,67.02,67.06,66.97,67.0,194397.0,66.3414,66.381,66.2919,66.3216,194397.0
2024-06-25 14:40:00,67.0,67.07,66.99,67.06,83046.0,66.3216,66.3909,66.3117,66.381,83046.0
2024-06-25 14:45:00,67.05,67.08,66.97,66.99,123544.0,66.3711,66.4008,66.2919,66.3117,123544.0
2024-06-25 14:50:00,67.0,67.03,66.98,67.02,98723.0,66.3216,66.3513,66.3018,66.3414,98723.0
2024-06-25 14:55:00,67.02,67.11,67.01,67.08,165771.0,66.3414,66.4305,66.3315,66.4008,165771.0
2024-06-25 15:00:00,67.08,67.29,67.07,67.28,192740.0,66.4008,66.6087,66.3909,66.5988,192740.0
2024-06-25 15:05:00,67.28,67.34,67.26,67.29,188156.0,66.5988,66.6582,66.579,66.6087,188156.0
2024-06-25 15:10:00,67.3,67.35,67.28,67.31,111206.0,66.6186,66.6681,66.5988,66.6285,111206.0
2024-06-25 15:15:00,67.31,67.34,67.23,67.27,85092.0,66.6285,66.6582,66.5493,66.5889,85092.0
2024-06-25 15:20:00,67.28,67.33,67.26,67.33,92945.0,66.5988,66.6483,66.579,66.6483,92945.0
2024-06-25 15:25:00,67.33,67.36,67.3,67.34,83451.0,66.6483,66.678,66.6186,66.6582,83451.0
2024-06-25 15:30:00,67.33,67.36,67.29,67.33,130689.0,66.6483,66.678,66.6087,66.6483,130689.0
2024-06-25 15:35:00,67.32,67.34,67.28,67.3,123056.0,66.6384,66.6582,66.5988,66.6186,123056.0
2024-06-25 15:40:00,67.29,67.32,67.26,67.28,151812.0,66.6087,66.6384,66.579,66.5988,151812.0
2024-06-25 15:45:00,67.29,67.34,67.26,67.31,211178.0,66.6087,66.6582,66.579,66.6285,211178.0
2024-06-25 15:50:00,67.31,67.45,67.28,67.45,499570.0,66.6285,66.7671,66.5988,66.7671,499570.0
2024-06-25 15:55:00,67.45,67.49,67.39,67.4,1149264.0,66.7671,66.8067,66.7077,66.7176,1149264.0
2024-06-26 09:30:00,67.4,67.58,67.21,67.57,382261.0,66.7176,66.8958,66.5295,66.8859,382261.0
2024-06-26 09:35:00,67.57,67.63,67.43,67.6,112640.0,66.8859,66.9453,66.7473,66.9156,112640.0
2024-06-26 09:40:00,67.6,67.61,67.48,67.59,76070.0,66.9156,66.9255,66.7968,66.9057,76070.0
2024-06-26 09:45:00,67.59,67.61,67.51,67.57,68221.0,66.9057,66.9255,66.8265,66.8859,68221.0
2024-06-26 09:50:00,67.57,67.68,67.54,67.63,86602.0,66.8859,66.9948,66.8562,66.9453,86602.0
2024-06-26 09:55:00,67.63,67.79,67.62,67.77,155385.0,66.9453,67.1036,66.9354,67.0838,155385.0
2024-06-26 10:00:00,67.77,67.85,67.72,67.85,236199.0,67.0838,67.163,67.0343,67.163,236199.0
2024-06-26 10:05:00,67.85,67.92,67.81,67.91,131308.0,67.163,67.2323,67.1234,67.2224,131308.0
2024-06-26 10:10:00,67.9,67.93,67.83,67.88,123980.0,67.2125,67.2422,67.1432,67.1927,123980.0
2024-06-26 10:15:00,67.88,68.07,67.87,68.03,171191.0,67.1927,67.3808,67.1828,67.3412,171191.0
2024-06-26 10:20:00,68.04,68.18,68.03,68.16,170672.0,67.3511,67.4897,67.3412,67.4699,170672.0
2024-06-26 10:25:00,68.16,68.24,68.04,68.08,184251.0,67.4699,67.5491,67.3511,67.3907,184251.0
2024-06-26 10:30:00,68.08,68.16,68.03,68.13,128255.0,67.3907,67.4699,67.3412,67.4402,128255.0
2024-06-26 10:35:00,68.14,68.31,68.1,68.22,263791.0,67.4501,67.6184,67.4105,67.5293,263791.0
2024-06-26 10:40:00,68.22,68.42,68.21,68.37,203076.0,67.5293,67.7273,67.5194,67.6778,203076.0
2024-06-26 10:45:00,68.38,68.6,68.37,68.54,315676.0,67.6877,67.9054,67.6778,67.846,315676.0
2024-06-26 10:50:00,68.54,68.58,68.4,68.47,192331.0,67.846,67.8856,67.7075,67.7768,192331.0
2024-06-26 10:55:00,68.47,68.5,68.34,68.34,206285.0,67.7768,67.8064,67.6481,67.6481,206285.0
2024-06-26 11:00:00,68.34,68.41,68.29,68.33,115750.0,67.6481,67.7174,67.5986,67.6382,115750.0
2024-06-26 11:05:00,68.32,68.33,68.23,68.23,90325.0,67.6283,67.6382,67.5392,67.5392,90325.0
2024-06-26 11:10:00,68.23,68.31,68.2,68.28,108551.0,67.5392,67.6184,67.5095,67.5887,108551.0
2024-06-26 11:15:00,68.29,68.41,68.26,68.41,115683.0,67.5986,67.7174,67.5689,67.7174,115683.0
2024-06-26 11:20:00,68.4,68.42,68.37,68.41,95815.0,67.7075,67.7273,67.6778,67.7174,95815.0
2024-06-26 11:25:00,68.4,68.49,68.4,68.44,102711.0,67.7075,67.7965,67.7075,67.7471,102711.0
2024-06-26 11:30:00,68.45,68.48,68.37,68.39,86540.0,67.757,67.7867,67.6778,67.6976,86540.0
2024-06-26 11:35:00,68.39,68.47,68.38,68.46,72396.0,67.6976,67.7768,67.6877,67.7669,72396.0
2024-06-26 11:40:00,68.47,68.5,68.44,68.48,95235.0,67.7768,67.8064,67.7471,67.7867,95235.0
2024-06-26 11:45:00,68.48,68.49,68.44,68.45,71637.0,67.7867,67.7965,67.7471,67.757,71637.0
2024-06-26 11:50:00,68.45,68.52,68.44,68.51,75966.0,67.757,67.8262,67.7471,67.8163,75966.0
2024-06-26 11:55:00,68.51,68.51,68.47,68.49,81684.0,67.8163,67.8163,67.7768,67.7965,81684.0
2024-06-26 12:00:00,68.48,68.49,68.45,68.48,87096.0,67.7867,67.7965,67.757,67.7867,87096.0
2024-06-26 12:05:00,68.48,68.55,68.46,68.53,111139.0,67.7867,67.8559,67.7669,67.8361,111139.0
2024-06-26 12:10:00,68.52,68.53,68.36,68.36,89369.0,67.8262,67.8361,67.6679,67.6679,89369.0
2024-06-26 12:15:00,68.37,68.4,68.36,68.37,57369.0,67.6778,67.7075,67.6679,67.6778,57369.0
2024-06-26 12:20:00,68.37,68.38,68.23,68.24,87309.0,67.6778,67.6877,67.5392,67.5491,87309.0
2024-06-26 12:25:00,68.23,68.27,68.2,68.26,73021.0,67.5392,67.5788,67.5095,67.5689,73021.0
2024-06-26 12:30:00,68.27,68.28,68.23,68.27,39740.0,67.5788,67.5887,67.5392,67.5788,39740.0
2024-06-26 12:35:00,68.28,68.28,68.1,68.16,104047.0,67.5887,67.5887,67.4105,67.4699,104047.0
2024-06-26 12:40:00,68.17,68.22,68.11,68.13,85112.0,67.4798,67.5293,67.4204,67.4402,85112.0
2024-06-26 12:45:00,68.12,68.23,68.12,68.23,59236.0,67.4303,67.5392,67.4303,67.5392,59236.0
2024-06-26 12:50:00,68.23,68.23,68.2,68.23,52082.0,67.5392,67.5392,67.5095,67.5392,52082.0
2024-06-26 12:55:00,68.23,68.29,68.22,68.28,77248.0,67.5392,67.5986,67.5293,67.5887,77248.0
2024-06-26 13:00:00,68.28,68.3,68.23,68.25,75185.0,67.5887,67.6085,67.5392,67.559,75185.0
2024-06-26 13:05:00,68.25,68.49,68.23,68.26,79509.0,67.559,67.7965,67.5392,67.5689,79509.0
2024-06-26 13:10:00,68.26,68.29,68.23,68.28,67875.0,67.5689,67.5986,67.5392,67.5887,67875.0
2024-06-26 13:15:00,68.28,68.33,68.27,68.33,84879.0,67.5887,67.6382,67.5788,67.6382,84879.0
2024-06-26 13:20:00,68.32,68.35,68.28,68.34,81944.0,67.6283,67.658,67.5887,67.6481,81944.0
2024-06-26 13:25:00,68.34,68.35,68.32,68.34,47249.0,67.6481,67.658,67.6283,67.6481,47249.0
2024-06-26 13:30:00,68.33,68.34,68.3,68.31,53201.0,67.6382,67.6481,67.6085,67.6184,53201.0
2024-06-26 13:35:00,68.31,68.32,68.26,68.27,66421.0,67.6184,67.6283,67.5689,67.5788,66421.0
2024-06-26 13:40:00,68.27,68.29,68.26,68.29,63356.0,67.5788,67.5986,67.5689,67.5986,63356.0
2024-06-26 13:45:00,68.29,68.32,68.28,68.31,85403.0,67.5986,67.6283,67.5887,67.6184,85403.0
2024-06-26 13:50:00,68.31,68.33,68.29,68.31,58863.0,67.6184,67.6382,67.5986,67.6184,58863.0
2024-06-26 13:55:00,68.31,68.39,68.3,68.39,60993.0,67.6184,67.6976,67.6085,67.6976,60993.0
2024-06-26 14:00:00,68.39,68.41,68.35,68.4,78232.0,67.6976,67.7174,67.658,67.7075,78232.0
2024-06-26 14:05:00,68.4,68.4,68.33,68.36,86186.0,67.7075,67.7075,67.6382,67.6679,86186.0
2024-06-26 14:10:00,68.36,68.4,68.35,68.4,86341.0,67.6679,67.7075,67.658,67.7075,86341.0
2024-06-26 14:15:00,68.4,68.44,68.38,68.42,111579.0,67.7075,67.7471,67.6877,67.7273,111579.0
2024-06-26 14:20:00,68.42,68.46,68.42,68.45,63101.0,67.7273,67.7669,67.7273,67.757,63101.0
2024-06-26 14:25:00,68.45,68.46,68.39,68.44,76885.0,67.757,67.7669,67.6976,67.7471,76885.0
2024-06-26 14:30:00,68.44,68.45,68.42,68.43,61792.0,67.7471,67.757,67.7273,67.7372,61792.0
2024-06-26 14:35:00,68.42,68.43,68.41,68.43,68190.0,67.7273,67.7372,67.7174,67.7372,68190.0
2024-06-26 14:40:00,68.43,68.52,68.42,68.52,143228.0,67.7372,67.8262,67.7273,67.8262,143228.0
2024-06-26 14:45:00,68.52,68.55,68.49,68.54,140289.0,67.8262,67.8559,67.7965,67.846,140289.0
2024-06-26 14:50:00,68.54,68.54,68.45,68.45,103179.0,67.846,67.846,67.757,67.757,103179.0
2024-06-26 14:55:00,68.45,68.47,68.41,68.44,121309.0,67.757,67.7768,67.7174,67.7471,121309.0
2024-06-26 15:00:00,68.45,68.45,68.36,68.38,89782.0,67.757,67.757,67.6679,67.6877,89782.0
2024-06-26 15:05:00,68.38,68.38,68.33,68.35,62055.0,67.6877,67.6877,67.6382,67.658,62055.0
2024-06-26 15:10:00,68.34,68.39,68.34,68.39,69760.0,67.6481,67.6976,67.6481,67.6976,69760.0
2024-06-26 15:15:00,68.39,68.43,68.37,68.41,92711.0,67.6976,67.7372,67.6778,67.7174,92711.0
2024-06-26 15:20:00,68.41,68.45,68.39,68.44,96601.0,67.7174,67.757,67.6976,67.7471,96601.0
2024-06-26 15:25:00,68.44,68.44,68.36,68.39,102069.0,67.7471,67.7471,67.6679,67.6976,102069.0
2024-06-26 15:30:00,68.39,68.39,68.36,68.38,77913.0,67.6976,67.6976,67.6679,67.6877,77913.0
2024-06-26 15:35:00,68.38,68.42,68.37,68.41,122650.0,67.6877,67.7273,67.6778,67.7174,122650.0
2024-06-26 15:40:00,68.42,68.44,68.39,68.4,127731.0,67.7273,67.7471,67.6976,67.7075,127731.0
2024-06-26 15:45:00,68.4,68.41,68.24,68.25,212033.0,67.7075,67.7174,67.5491,67.559,212033.0
2024-06-26 15:50:00,68.26,68.36,68.25,68.34,262525.0,67.5689,67.6679,67.559,67.6481,262525.0
2024-06-26 15:55:00,68.35,68.43,68.29,68.3,824975.0,67.658,67.7372,67.5986,67.6085,824975.0
2024-06-27 09:30:00,68.29,68.47,68.01,68.47,396872.0,67.5986,67.7768,67.3214,67.7768,396872.0
2024-06-27 09:35:00,68.47,68.58,68.34,68.38,110009.0,67.7768,67.8856,67.6481,67.6877,110009.0
2024-06-27 09:40:00,68.39,68.52,68.38,68.47,105868.0,67.6976,67.8262,67.6877,67.7768,105868.0
2024-06-27 09:45:00,68.47,68.49,68.37,68.42,128485.0,67.7768,67.7965,67.6778,67.7273,128485.0
2024-06-27 09:50:00,68.42,68.45,68.35,68.39,73662.0,67.7273,67.757,67.658,67.6976,73662.0
2024-06-27 09:55:00,68.39,68.47,68.38,68.46,80332.0,67.6976,67.7768,67.6877,67.7669,80332.0
2024-06-27 10:00:00,68.46,68.48,68.37,68.42,93286.0,67.7669,67.7867,67.6778,67.7273,93286.0
2024-06-27 10:05:00,68.42,68.5,68.41,68.47,72878.0,67.7273,67.8064,67.7174,67.7768,72878.0
2024-06-27 10:10:00,68.48,68.48,68.38,68.39,94291.0,67.7867,67.7867,67.6877,67.6976,94291.0
2024-06-27 10:15:00,68.4,68.41,68.29,68.34,84588.0,67.7075,67.7174,67.5986,67.6481,84588.0
2024-06-27 10:20:00,68.34,68.34,68.26,68.31,67498.0,67.6481,67.6481,67.5689,67.6184,67498.0
2024-06-27 10:25:00,68.31,68.35,68.29,68.31,71007.0,67.6184,67.658,67.5986,67.6184,71007.0
2024-06-27 10:30:00,68.31,68.33,68.21,68.22,55422.0,67.6184,67.6382,67.5194,67.5293,55422.0
2024-06-27 10:35:00,68.22,68.26,68.17,68.18,61339.0,67.5293,67.5689,67.4798,67.4897,61339.0
2024-06-27 10:40:00,68.18,68.18,68.1,68.13,69581.0,67.4897,67.4897,67.4105,67.4402,69581.0
2024-06-27 10:45:00,68.14,68.26,68.13,68.25,66668.0,67.4501,67.5689,67.4402,67.559,66668.0
2024-06-27 10:50:00,68.25,68.29,68.24,68.28,57182.0,67.559,67.5986,67.5491,67.5887,57182.0
2024-06-27 10:55:00,68.28,68.28,68.2,68.2,46800.0,67.5887,67.5887,67.5095,67.5095,46800.0
2024-06-27 11:00:00,68.21,68.23,68.19,68.2,58536.0,67.5194,67.5392,67.4996,67.5095,58536.0
2024-06-27 11:05:00,68.2,68.22,68.17,68.19,44351.0,67.5095,67.5293,67.4798,67.4996,44351.0
2024-06-27 11:10:00,68.19,68.19,68.13,68.13,47203.0,67.4996,67.4996,67.4402,67.4402,47203.0
2024-06-27 11:15:00,68.13,68.15,68.1,68.12,62994.0,67.4402,67.46,67.4105,67.4303,62994.0
2024-06-27 11:20:00,68.11,68.15,68.08,68.13,80018.0,67.4204,67.46,67.3907,67.4402,80018.0
2024-06-27 11:25:00,68.13,68.16,68.09,68.12,50136.0,67.4402,67.4699,67.4006,67.4303,50136.0
2024-06-27 11:30:00,68.13,68.16,68.03,68.06,101449.0,67.4402,67.4699,67.3412,67.3709,101449.0
2024-06-27 11:35:00,68.07,68.11,68.07,68.08,44426.0,67.3808,67.4204,67.3808,67.3907,44426.0
2024-06-27 11:40:00,68.08,68.13,68.07,68.13,67433.0,67.3907,67.4402,67.3808,67.4402,67433.0
2024-06-27 11:45:00,68.13,68.13,68.07,68.08,65586.0,67.4402,67.4402,67.3808,67.3907,65586.0
2024-06-27 11:50:00,68.09,68.1,68.05,68.06,109210.0,67.4006,67.4105,67.361,67.3709,109210.0
2024-06-27 11:55:00,68.06,68.1,68.06,68.08,86585.0,67.3709,67.4105,67.3709,67.3907,86585.0
2024-06-27 12:00:00,68.08,68.23,68.07,68.2,107298.0,67.3907,67.5392,67.3808,67.5095,107298.0
2024-06-27 12:05:00,68.2,68.23,68.19,68.2,53576.0,67.5095,67.5392,67.4996,67.5095,53576.0
2024-06-27 12:10:00,68.2,68.22,68.17,68.19,51190.0,67.5095,67.5293,67.4798,67.4996,51190.0
2024-06-27 12:15:00,68.19,68.22,68.17,68.19,48619.0,67.4996,67.5293,67.4798,67.4996,48619.0
2024-06-27 12:20:00,68.2,68.21,68.15,68.2,41919.0,67.5095,67.5194,67.46,67.5095,41919.0
2024-06-27 12:25:00,68.2,68.22,68.17,68.17,29226.0,67.5095,67.5293,67.4798,67.4798,29226.0
2024-06-27 12:30:00,68.17,68.21,68.17,68.17,39729.0,67.4798,67.5194,67.4798,67.4798,39729.0
2024-06-27 12:35:00,68.17,68.18,68.15,68.17,35295.0,67.4798,67.4897,67.46,67.4798,35295.0
2024-06-27 12:40:00,68.17,68.2,68.16,68.18,50968.0,67.4798,67.5095,67.4699,67.4897,50968.0
2024-06-27 12:45:00,68.18,68.19,68.08,68.1,53884.0,67.4897,67.4996,67.3907,67.4105,53884.0
2024-06-27 12:50:00,68.09,68.11,68.05,68.06,54327.0,67.4006,67.4204,67.361,67.3709,54327.0
2024-06-27 12:55:00,68.06,68.07,68.04,68.06,50171.0,67.3709,67.3808,67.3511,67.3709,50171.0
2024-06-27 13:00:00,68.06,68.09,68.05,68.06,34082.0,67.3709,67.4006,67.361,67.3709,34082.0
2024-06-27 13:05:00,68.06,68.09,68.06,68.07,47811.0,67.3709,67.4006,67.3709,67.3808,47811.0
2024-06-27 13:10:00,68.07,68.09,68.06,68.08,45948.0,67.3808,67.4006,67.3709,67.3907,45948.0
2024-06-27 13:15:00,68.08,68.09,68.07,68.08,30472.0,67.3907,67.4006,67.3808,67.3907,30472.0
2024-06-27 13:20:00,68.08,68.1,68.07,68.09,28679.0,67.3907,67.4105,67.3808,67.4006,28679.0
2024-06-27 13:25:00,68.1,68.13,68.03,68.03,56001.0,67.4105,67.4402,67.3412,67.3412,56001.0
2024-06-27 13:30:00,68.03,68.04,68.01,68.02,48553.0,67.3412,67.3511,67.3214,67.3313,48553.0
2024-06-27 13:35:00,68.03,68.05,68.02,68.03,44515.0,67.3412,67.361,67.3313,67.3412,44515.0
2024-06-27 13:40:00,68.03,68.05,67.98,67.98,79476.0,67.3412,67.361,67.2917,67.2917,79476.0
2024-06-27 13:45:00,67.98,67.99,67.96,67.96,46056.0,67.2917,67.3016,67.2719,67.2719,46056.0
2024-06-27 13:50:00,67.97,67.98,67.96,67.98,35986.0,67.2818,67.2917,67.2719,67.2917,35986.0
2024-06-27 13:55:00,67.98,67.99,67.95,67.95,43930.0,67.2917,67.3016,67.262,67.262,43930.0
2024-06-27 14:00:00,67.95,67.96,67.89,67.9,63914.0,67.262,67.2719,67.2026,67.2125,63914.0
2024-06-27 14:05:00,67.9,67.95,67.88,67.9,70390.0,67.2125,67.262,67.1927,67.2125,70390.0
2024-06-27 14:10:00,67.89,67.91,67.88,67.89,33265.0,67.2026,67.2224,67.1927,67.2026,33265.0
2024-06-27 14:15:00,67.89,67.89,67.85,67.87,62953.0,67.2026,67.2026,67.163,67.1828,62953.0
2024-06-27 14:20:00,67.88,67.91,67.86,67.9,55181.0,67.1927,67.2224,67.1729,67.2125,55181.0
2024-06-27 14:25:00,67.9,67.9,67.8,67.81,116706.0,67.2125,67.2125,67.1135,67.1234,116706.0
2024-06-27 14:30:00,67.8,67.86,67.79,67.86,60994.0,67.1135,67.1729,67.1036,67.1729,60994.0
2024-06-27 14:35:00,67.85,67.86,67.83,67.84,47928.0,67.163,67.1729,67.1432,67.1531,47928.0
2024-06-27 14:40:00,67.84,67.87,67.83,67.85,77677.0,67.1531,67.1828,67.1432,67.163,77677.0
2024-06-27 14:45:00,67.85,67.88,67.84,67.85,57206.0,67.163,67.1927,67.1531,67.163,57206.0
2024-06-27 14:50:00,67.86,67.89,67.84,67.84,62042.0,67.1729,67.2026,67.1531,67.1531,62042.0
2024-06-27 14:55:00,67.84,67.85,67.82,67.83,127859.0,67.1531,67.163,67.1333,67.1432,127859.0
2024-06-27 15:00:00,67.83,67.83,67.79,67.81,92747.0,67.1432,67.1432,67.1036,67.1234,92747.0
2024-06-27 15:05:00,67.81,67.82,67.77,67.78,98016.0,67.1234,67.1333,67.0838,67.0937,98016.0
2024-06-27 15:10:00,67.78,67.79,67.74,67.75,92273.0,67.0937,67.1036,67.0541,67.064,92273.0
2024-06-27 15:15:00,67.75,67.76,67.72,67.75,110452.0,67.064,67.0739,67.0343,67.064,110452.0
2024-06-27 15:20:00,67.75,67.77,67.71,67.72,111886.0,67.064,67.0838,67.0244,67.0343,111886.0
2024-06-27 15:25:00,67.73,67.75,67.7,67.72,72039.0,67.0442,67.064,67.0145,67.0343,72039.0
2024-06-27 15:30:00,67.72,67.73,67.68,67.69,125998.0,67.0343,67.0442,66.9948,67.0046,125998.0
2024-06-27 15:35:00,67.69,67.74,67.66,67.74,124231.0,67.0046,67.0541,66.975,67.0541,124231.0
2024-06-27 15:40:00,67.74,67.77,67.72,67.73,100530.0,67.0541,67.0838,67.0343,67.0442,100530.0
2024-06-27 15:45:00,67.73,67.74,67.69,67.7,134816.0,67.0442,67.0541,67.0046,67.0145,134816.0
2024-06-27 15:50:00,67.71,67.78,67.7,67.75,234143.0,67.0244,67.0937,67.0145,67.064,234143.0
2024-06-27 15:55:00,67.76,67.89,67.74,67.89,718137.0,67.0739,67.2026,67.0541,67.2026,718137.0
2024-06-28 09:30:00,67.87,67.91,67.71,67.87,302335.0,67.1828,67.2224,67.0244,67.1828,302335.0
2024-06-28 09:35:00,67.86,67.96,67.78,67.83,108873.0,67.1729,67.2719,67.0937,67.1432,108873.0
2024-06-28 09:40:00,67.83,67.89,67.82,67.86,76324.0,67.1432,67.2026,67.1333,67.1729,76324.0
2024-06-28 09:45:00,67.87,67.91,67.82,67.9,65501.0,67.1828,67.2224,67.1333,67.2125,65501.0
2024-06-28 09:50:00,67.9,67.99,67.83,67.84,73850.0,67.2125,67.3016,67.1432,67.1531,73850.0
2024-06-28 09:55:00,67.84,67.98,67.84,67.93,67617.0,67.1531,67.2917,67.1531,67.2422,67617.0
2024-06-28 10:00:00,67.94,68.04,67.91,67.96,108650.0,67.2521,67.3511,67.2224,67.2719,108650.0
2024-06-28 10:05:00,67.97,68.01,67.94,67.96,109565.0,67.2818,67.3214,67.2521,67.2719,109565.0
2024-06-28 10:10:00,67.95,68.03,67.91,68.03,75401.0,67.262,67.3412,67.2224,67.3412,75401.0
2024-06-28 10:15:00,68.03,68.1,67.99,68.03,83883.0,67.3412,67.4105,67.3016,67.3412,83883.0
2024-06-28 10:20:00,68.02,68.03,67.88,67.89,40054.0,67.3313,67.3412,67.1927,67.2026,40054.0
2024-06-28 10:25:00,67.9,67.93,67.8,67.84,197562.0,67.2125,67.2422,67.1135,67.1531,197562.0
2024-06-28 10:30:00,67.84,67.86,67.78,67.78,100738.0,67.1531,67.1729,67.0937,67.0937,100738.0
2024-06-28 10:35:00,67.78,67.84,67.76,67.83,61072.0,67.0937,67.1531,67.0739,67.1432,61072.0
2024-06-28 10:40:00,67.84,67.85,67.77,67.81,54295.0,67.1531,67.163,67.0838,67.1234,54295.0
2024-06-28 10:45:00,67.81,67.82,67.76,67.78,86690.0,67.1234,67.1333,67.0739,67.0937,86690.0
2024-06-28 10:50:00,67.78,67.82,67.64,67.65,163252.0,67.0937,67.1333,66.9552,66.9651,163252.0
2024-06-28 10:55:00,67.64,67.73,67.64,67.66,78026.0,66.9552,67.0442,66.9552,66.975,78026.0
2024-06-28 11:00:00,67.67,67.68,67.57,67.58,88212.0,66.9849,66.9948,66.8859,66.8958,88212.0
2024-06-28 11:05:00,67.58,67.63,67.55,67.57,83931.0,66.8958,66.9453,66.8661,66.8859,83931.0
2024-06-28 11:10:00,67.56,67.61,67.56,67.56,59198.0,66.876,66.9255,66.876,66.876,59198.0
2024-06-28 11:15:00,67.56,67.57,67.54,67.56,69606.0,66.876,66.8859,66.8562,66.876,69606.0
2024-06-28 11:20:00,67.56,67.6,67.55,67.58,62084.0,66.876,66.9156,66.8661,66.8958,62084.0
2024-06-28 11:25:00,67.58,67.59,67.53,67.57,76604.0,66.8958,66.9057,66.8463,66.8859,76604.0
2024-06-28 11:30:00,67.57,67.59,67.54,67.58,61139.0,66.8859,66.9057,66.8562,66.8958,61139.0
2024-06-28 11:35:00,67.58,67.59,67.47,67.5,244166.0,66.8958,66.9057,66.7869,66.8166,244166.0
2024-06-28 11:40:00,67.5,67.51,67.41,67.42,140841.0,66.8166,66.8265,66.7275,66.7374,140841.0
2024-06-28 11:45:00,67.42,67.42,67.37,67.37,57222.0,66.7374,66.7374,66.6879,66.6879,57222.0
2024-06-28 11:50:00,67.38,67.46,67.37,67.43,137300.0,66.6978,66.777,66.6879,66.7473,137300.0
2024-06-28 11:55:00,67.43,67.44,67.35,67.37,69900.0,66.7473,66.7572,66.6681,66.6879,69900.0
2024-06-28 12:00:00,67.37,67.41,67.34,67.34,82111.0,66.6879,66.7275,66.6582,66.6582,82111.0
2024-06-28 12:05:00,67.34,67.39,67.32,67.33,97833.0,66.6582,66.7077,66.6384,66.6483,97833.0
2024-06-28 12:10:00,67.33,67.37,67.32,67.37,91960.0,66.6483,66.6879,66.6384,66.6879,91960.0
2024-06-28 12:15:00,67.37,67.44,67.36,67.44,55068.0,66.6879,66.7572,66.678,66.7572,55068.0
2024-06-28 12:20:00,67.44,67.56,67.4,67.56,78737.0,66.7572,66.876,66.7176,66.876,78737.0
2024-06-28 12:25:00,67.56,67.57,67.52,67.53,49525.0,66.876,66.8859,66.8364,66.8463,49525.0
2024-06-28 12:30:00,67.53,67.57,67.51,67.57,107772.0,66.8463,66.8859,66.8265,66.8859,107772.0
2024-06-28 12:35:00,67.57,67.6,67.55,67.56,69781.0,66.8859,66.9156,66.8661,66.876,69781.0
2024-06-28 12:40:00,67.56,67.63,67.56,67.62,36979.0,66.876,66.9453,66.876,66.9354,36979.0
2024-06-28 12:45:00,67.61,67.66,67.6,67.61,48562.0,66.9255,66.975,66.9156,66.9255,48562.0
2024-06-28 12:50:00,67.61,67.64,67.6,67.63,37605.0,66.9255,66.9552,66.9156,66.9453,37605.0
2024-06-28 12:55:00,67.63,67.65,67.61,67.64,82335.0,66.9453,66.9651,66.9255,66.9552,82335.0
2024-06-28 13:00:00,67.64,67.65,67.61,67.64,29773.0,66.9552,66.9651,66.9255,66.9552,29773.0
2024-06-28 13:05:00,67.63,67.66,67.61,67.63,54109.0,66.9453,66.975,66.9255,66.9453,54109.0
2024-06-28 13:10:00,67.63,67.63,67.55,67.57,44583.0,66.9453,66.9453,66.8661,66.8859,44583.0
2024-06-28 13:15:00,67.56,67.59,67.55,67.56,37948.0,66.876,66.9057,66.8661,66.876,37948.0
2024-06-28 13:20:00,67.56,67.58,67.55,67.57,40121.0,66.876,66.8958,66.8661,66.8859,40121.0
2024-06-28 13:25:00,67.56,67.58,67.48,67.48,55532.0,66.876,66.8958,66.7968,66.7968,55532.0
2024-06-28 13:30:00,67.48,67.49,67.44,67.45,54165.0,66.7968,66.8067,66.7572,66.7671,54165.0
2024-06-28 13:35:00,67.46,67.48,67.44,67.46,58536.0,66.777,66.7968,66.7572,66.777,58536.0
2024-06-28 13:40:00,67.45,67.46,67.41,67.42,66747.0,66.7671,66.777,66.7275,66.7374,66747.0
2024-06-28 13:45:00,67.42,67.45,67.4,67.41,87237.0,66.7374,66.7671,66.7176,66.7275,87237.0
2024-06-28 13:50:00,67.42,67.42,67.37,67.41,45563.0,66.7374,66.7374,66.6879,66.7275,45563.0
2024-06-28 13:55:00,67.41,67.42,67.36,67.42,48942.0,66.7275,66.7374,66.678,66.7374,48942.0
2024-06-28 14:00:00,67.42,67.43,67.37,67.43,65454.0,66.7374,66.7473,66.6879,66.7473,65454.0
2024-06-28 14:05:00,67.43,67.47,67.4,67.45,69837.0,66.7473,66.7869,66.7176,66.7671,69837.0
2024-06-28 14:10:00,67.45,67.5,67.44,67.48,53701.0,66.7671,66.8166,66.7572,66.7968,53701.0
2024-06-28 14:15:00,67.48,67.48,67.41,67.41,57492.0,66.7968,66.7968,66.7275,66.7275,57492.0
2024-06-28 14:20:00,67.42,67.43,67.38,67.41,75256.0,66.7374,66.7473,66.6978,66.7275,75256.0
2024-06-28 14:25:00,67.41,67.45,67.4,67.42,48760.0,66.7275,66.7671,66.7176,66.7374,48760.0
2024-06-28 14:30:00,67.42,67.48,67.41,67.45,62136.0,66.7374,66.7968,66.7275,66.7671,62136.0
2024-06-28 14:35:00,67.46,67.48,67.42,67.44,55002.0,66.777,66.7968,66.7374,66.7572,55002.0
2024-06-28 14:40:00,67.43,67.46,67.4,67.42,81352.0,66.7473,66.777,66.7176,66.7374,81352.0
2024-06-28 14:45:00,67.42,67.43,67.38,67.4,49251.0,66.7374,66.7473,66.6978,66.7176,49251.0
2024-06-28 14:50:00,67.4,67.45,67.39,67.45,64710.0,66.7176,66.7671,66.7077,66.7671,64710.0
2024-06-28 14:55:00,67.45,67.51,67.45,67.5,73948.0,66.7671,66.8265,66.7671,66.8166,73948.0
2024-06-28 15:00:00,67.49,67.54,67.48,67.53,58233.0,66.8067,66.8562,66.7968,66.8463,58233.0
2024-06-28 15:05:00,67.53,67.58,67.52,67.57,54395.0,66.8463,66.8958,66.8364,66.8859,54395.0
2024-06-28 15:10:00,67.57,67.58,67.48,67.49,73632.0,66.8859,66.8958,66.7968,66.8067,73632.0
2024-06-28 15:15:00,67.49,67.54,67.49,67.52,77170.0,66.8067,66.8562,66.8067,66.8364,77170.0
2024-06-28 15:20:00,67.53,67.58,67.51,67.58,91578.0,66.8463,66.8958,66.8265,66.8958,91578.0
2024-06-28 15:25:00,67.58,67.58,67.52,67.55,94036.0,66.8958,66.8958,66.8364,66.8661,94036.0
2024-06-28 15:30:00,67.55,67.59,67.45,67.53,132702.0,66.8661,66.9057,66.7671,66.8463,132702.0
2024-06-28 15:35:00,67.53,67.58,67.52,67.58,116505.0,66.8463,66.8958,66.8364,66.8958,116505.0
2024-06-28 15:40:00,67.58,67.63,67.53,67.56,202136.0,66.8958,66.9453,66.8463,66.876,202136.0
2024-06-28 15:45:00,67.56,67.62,67.56,67.58,186527.0,66.876,66.9354,66.876,66.8958,186527.0
2024-06-28 15:50:00,67.58,67.71,67.55,67.56,334846.0,66.8958,67.0244,66.8661,66.876,334846.0
2024-06-28 15:55:00,67.57,67.71,67.51,67.71,953282.0,66.8859,67.0244,66.8265,67.0244,953282.0
2024-07-01 09:30:00,67.89,68.03,67.67,67.74,328556.0,67.2026,67.3412,66.9849,67.0541,328556.0
2024-07-01 09:35:00,67.72,67.92,67.72,67.92,87606.0,67.0343,67.2323,67.0343,67.2323,87606.0
2024-07-01 09:40:00,67.9,68.1,67.89,68.09,111689.0,67.2125,67.4105,67.2026,67.4006,111689.0
2024-07-01 09:45:00,68.09,68.24,68.07,68.15,130450.0,67.4006,67.5491,67.3808,67.46,130450.0
2024-07-01 09:50:00,68.15,68.17,68.06,68.15,65447.0,67.46,67.4798,67.3709,67.46,65447.0
2024-07-01 09:55:00,68.15,68.15,68.03,68.05,77251.0,67.46,67.46,67.3412,67.361,77251.0
2024-07-01 10:00:00,68.07,68.14,67.87,67.89,115722.0,67.3808,67.4501,67.1828,67.2026,115722.0
2024-07-01 10:05:00,67.89,67.92,67.84,67.87,129154.0,67.2026,67.2323,67.1531,67.1828,129154.0
2024-07-01 10:10:00,67.88,67.91,67.78,67.78,71264.0,67.1927,67.2224,67.0937,67.0937,71264.0
2024-07-01 10:15:00,67.78,67.84,67.68,67.69,112640.0,67.0937,67.1531,66.9948,67.0046,112640.0
2024-07-01 10:20:00,67.69,67.7,67.63,67.69,63226.0,67.0046,67.0145,66.9453,67.0046,63226.0
2024-07-01 10:25:00,67.7,67.75,67.66,67.67,51609.0,67.0145,67.064,66.975,66.9849,51609.0
2024-07-01 10:30:00,67.67,67.74,67.65,67.65,67855.0,66.9849,67.0541,66.9651,66.9651,67855.0
2024-07-01 10:35:00,67.66,67.69,67.63,67.65,58452.0,66.975,67.0046,66.9453,66.9651,58452.0
2024-07-01 10:40:00,67.66,67.66,67.55,67.59,58478.0,66.975,66.975,66.8661,66.9057,58478.0
2024-07-01 10:45:00,67.59,67.62,67.54,67.55,52797.0,66.9057,66.9354,66.8562,66.8661,52797.0
2024-07-01 10:50:00,67.54,67.63,67.52,67.6,53337.0,66.8562,66.9453,66.8364,66.9156,53337.0
2024-07-01 10:55:00,67.59,67.66,67.56,67.66,57082.0,66.9057,66.975,66.876,66.975,57082.0
2024-07-01 11:00:00,67.65,67.66,67.57,67.58,44510.0,66.9651,66.975,66.8859,66.8958,44510.0
2024-07-01 11:05:00,67.58,67.63,67.56,67.62,49070.0,66.8958,66.9453,66.876,66.9354,49070.0
2024-07-01 11:10:00,67.61,67.61,67.46,67.48,101135.0,66.9255,66.9255,66.777,66.7968,101135.0
2024-07-01 11:15:00,67.48,67.48,67.39,67.4,47492.0,66.7968,66.7968,66.7077,66.7176,47492.0
2024-07-01 11:20:00,67.4,67.43,67.36,67.38,57038.0,66.7176,66.7473,66.678,66.6978,57038.0
2024-07-01 11:25:00,67.38,67.44,67.37,67.41,36974.0,66.6978,66.7572,66.6879,66.7275,36974.0
2024-07-01 11:30:00,67.41,67.43,67.36,67.38,40384.0,66.7275,66.7473,66.678,66.6978,40384.0
2024-07-01 11:35:00,67.38,67.39,67.33,67.34,71516.0,66.6978,66.7077,66.6483,66.6582,71516.0
2024-07-01 11:40:00,67.34,67.37,67.27,67.28,67180.0,66.6582,66.6879,66.5889,66.5988,67180.0
2024-07-01 11:45:00,67.28,67.36,67.25,67.3,80388.0,66.5988,66.678,66.5691,66.6186,80388.0
2024-07-01 11:50:00,67.3,67.37,67.29,67.33,57102.0,66.6186,66.6879,66.6087,66.6483,57102.0
2024-07-01 11:55:00,67.34,67.35,67.27,67.31,74936.0,66.6582,66.6681,66.5889,66.6285,74936.0
2024-07-01 12:00:00,67.31,67.33,67.27,67.28,28420.0,66.6285,66.6483,66.5889,66.5988,28420.0
2024-07-01 12:05:00,67.28,67.38,67.28,67.38,56281.0,66.5988,66.6978,66.5988,66.6978,56281.0
2024-07-01 12:10:00,67.38,67.4,67.35,67.37,40744.0,66.6978,66.7176,66.6681,66.6879,40744.0
2024-07-01 12:15:00,67.37,67.38,67.32,67.33,34381.0,66.6879,66.6978,66.6384,66.6483,34381.0
2024-07-01 12:20:00,67.33,67.39,67.32,67.39,37151.0,66.6483,66.7077,66.6384,66.7077,37151.0
2024-07-01 12:25:00,67.39,67.4,67.37,67.39,34111.0,66.7077,66.7176,66.6879,66.7077,34111.0
2024-07-01 12:30:00,67.38,67.41,67.36,67.38,59907.0,66.6978,66.7275,66.678,66.6978,59907.0
2024-07-01 12:35:00,67.37,67.41,67.36,67.4,29539.0,66.6879,66.7275,66.678,66.7176,29539.0
2024-07-01 12:40:00,67.4,67.41,67.38,67.39,28242.0,66.7176,66.7275,66.6978,66.7077,28242.0
2024-07-01 12:45:00,67.39,67.39,67.33,67.36,53881.0,66.7077,66.7077,66.6483,66.678,53881.0
2024-07-01 12:50:00,67.35,67.36,67.29,67.31,57852.0,66.6681,66.678,66.6087,66.6285,57852.0
2024-07-01 12:55:00,67.32,67.35,67.32,67.34,53978.0,66.6384,66.6681,66.6384,66.6582,53978.0
2024-07-01 13:00:00,67.34,67.4,67.33,67.37,40921.0,66.6582,66.7176,66.6483,66.6879,40921.0
2024-07-01 13:05:00,67.38,67.44,67.37,67.4,51205.0,66.6978,66.7572,66.6879,66.7176,51205.0
2024-07-01 13:10:00,67.4,67.43,67.39,67.41,47063.0,66.7176,66.7473,66.7077,66.7275,47063.0
2024-07-01 13:15:00,67.41,67.44,67.38,67.42,49020.0,66.7275,66.7572,66.6978,66.7374,49020.0
2024-07-01 13:20:00,67.43,67.43,67.4,67.4,41134.0,66.7473,66.7473,66.7176,66.7176,41134.0
2024-07-01 13:25:00,67.41,67.41,67.36,67.36,38143.0,66.7275,66.7275,66.678,66.678,38143.0
2024-07-01 13:30:00,67.36,67.42,67.35,67.42,20445.0,66.678,66.7374,66.6681,66.7374,20445.0
2024-07-01 13:35:00,67.42,67.44,67.41,67.44,31381.0,66.7374,66.7572,66.7275,66.7572,31381.0
2024-07-01 13:40:00,67.44,67.48,67.43,67.48,36231.0,66.7572,66.7968,66.7473,66.7968,36231.0
2024-07-01 13:45:00,67.48,67.52,67.48,67.52,30358.0,66.7968,66.8364,66.7968,66.8364,30358.0
2024-07-01 13:50:00,67.52,67.63,67.51,67.62,90684.0,66.8364,66.9453,66.8265,66.9354,90684.0
2024-07-01 13:55:00,67.61,67.67,67.6,67.65,64041.0,66.9255,66.9849,66.9156,66.9651,64041.0
2024-07-01 14:00:00,67.64,67.68,67.64,67.65,93614.0,66.9552,66.9948,66.9552,66.9651,93614.0
2024-07-01 14:05:00,67.64,67.71,67.64,67.67,68353.0,66.9552,67.0244,66.9552,66.9849,68353.0
2024-07-01 14:10:00,67.67,67.72,67.65,67.7,69371.0,66.9849,67.0343,66.9651,67.0145,69371.0
2024-07-01 14:15:00,67.7,67.73,67.64,67.65,57671.0,67.0145,67.0442,66.9552,66.9651,57671.0
2024-07-01 14:20:00,67.65,67.65,67.53,67.54,39293.0,66.9651,66.9651,66.8463,66.8562,39293.0
2024-07-01 14:25:00,67.53,67.54,67.49,67.52,34389.0,66.8463,66.8562,66.8067,66.8364,34389.0
2024-07-01 14:30:00,67.52,67.56,67.48,67.52,49145.0,66.8364,66.876,66.7968,66.8364,49145.0
2024-07-01 14:35:00,67.52,67.52,67.46,67.47,66573.0,66.8364,66.8364,66.777,66.7869,66573.0
2024-07-01 14:40:00,67.47,67.48,67.44,67.48,43579.0,66.7869,66.7968,66.7572,66.7968,43579.0
2024-07-01 14:45:00,67.48,67.48,67.44,67.44,32220.0,66.7968,66.7968,66.7572,66.7572,32220.0
2024-07-01 14:50:00,67.45,67.53,67.44,67.52,54267.0,66.7671,66.8463,66.7572,66.8364,54267.0
2024-07-01 14:55:00,67.51,67.52,67.45,67.45,42371.0,66.8265,66.8364,66.7671,66.7671,42371.0
2024-07-01 15:00:00,67.45,67.51,67.45,67.5,55438.0,66.7671,66.8265,66.7671,66.8166,55438.0
2024-07-01 15:05:00,67.5,67.53,67.49,67.51,56530.0,66.8166,66.8463,66.8067,66.8265,56530.0
2024-07-01 15:10:00,67.5,67.53,67.49,67.5,54105.0,66.8166,66.8463,66.8067,66.8166,54105.0
2024-07-01 15:15:00,67.49,67.51,67.47,67.5,55151.0,66.8067,66.8265,66.7869,66.8166,55151.0
2024-07-01 15:20:00,67.49,67.5,67.44,67.45,71365.0,66.8067,66.8166,66.7572,66.7671,71365.0
2024-07-01 15:25:00,67.44,67.44,67.37,67.41,92575.0,66.7572,66.7572,66.6879,66.7275,92575.0
2024-07-01 15:30:00,67.41,67.47,67.4,67.45,68163.0,66.7275,66.7869,66.7176,66.7671,68163.0
2024-07-01 15:35:00,67.45,67.48,67.42,67.47,67891.0,66.7671,66.7968,66.7374,66.7869,67891.0
2024-07-01 15:40:00,67.47,67.53,67.45,67.51,106704.0,66.7869,66.8463,66.7671,66.8265,106704.0
2024-07-01 15:45:00,67.51,67.56,67.5,67.51,91876.0,66.8265,66.876,66.8166,66.8265,91876.0
2024-07-01 15:50:00,67.51,67.57,67.5,67.53,127007.0,66.8265,66.8859,66.8166,66.8463,127007.0
2024-07-01 15:55:00,67.53,67.56,67.45,67.47,415930.0,66.8463,66.876,66.7671,66.7869,415930.0
2024-07-02 09:30:00,67.44,67.68,67.44,67.62,271523.0,66.7572,66.9948,66.7572,66.9354,271523.0
2024-07-02 09:35:00,67.63,67.72,67.58,67.64,103723.0,66.9453,67.0343,66.8958,66.9552,103723.0
2024-07-02 09:40:00,67.65,67.71,67.53,67.53,104001.0,66.9651,67.0244,66.8463,66.8463,104001.0
2024-07-02 09:45:00,67.54,67.54,67.3,67.35,83033.0,66.8562,66.8562,66.6186,66.6681,83033.0
2024-07-02 09:50:00,67.34,67.37,67.26,67.33,83361.0,66.6582,66.6879,66.579,66.6483,83361.0
2024-07-02 09:55:00,67.34,67.45,67.32,67.41,86250.0,66.6582,66.7671,66.6384,66.7275,86250.0
2024-07-02 10:00:00,67.42,67.49,67.36,67.47,57895.0,66.7374,66.8067,66.678,66.7869,57895.0
2024-07-02 10:05:00,67.47,67.51,67.43,67.44,51076.0,66.7869,66.8265,66.7473,66.7572,51076.0
2024-07-02 10:10:00,67.43,67.45,67.36,67.45,73002.0,66.7473,66.7671,66.678,66.7671,73002.0
2024-07-02 10:15:00,67.45,67.47,67.42,67.45,45875.0,66.7671,66.7869,66.7374,66.7671,45875.0
2024-07-02 10:20:00,67.45,67.47,67.43,67.46,51212.0,66.7671,66.7869,66.7473,66.777,51212.0
2024-07-02 10:25:00,67.45,67.61,67.45,67.61,150686.0,66.7671,66.9255,66.7671,66.9255,150686.0
2024-07-02 10:30:00,67.61,67.61,67.48,67.48,101414.0,66.9255,66.9255,66.7968,66.7968,101414.0
2024-07-02 10:35:00,67.48,67.57,67.45,67.53,70024.0,66.7968,66.8859,66.7671,66.8463,70024.0
2024-07-02 10:40:00,67.53,67.6,67.5,67.55,76056.0,66.8463,66.9156,66.8166,66.8661,76056.0
2024-07-02 10:45:00,67.55,67.56,67.51,67.53,62432.0,66.8661,66.876,66.8265,66.8463,62432.0
2024-07-02 10:50:00,67.53,67.54,67.48,67.52,98236.0,66.8463,66.8562,66.7968,66.8364,98236.0
2024-07-02 10:55:00,67.52,67.57,67.51,67.54,57440.0,66.8364,66.8859,66.8265,66.8562,57440.0
2024-07-02 11:00:00,67.55,67.62,67.51,67.61,76160.0,66.8661,66.9354,66.8265,66.9255,76160.0
2024-07-02 11:05:00,67.62,67.62,67.56,67.56,70001.0,66.9354,66.9354,66.876,66.876,70001.0
2024-07-02 11:10:00,67.56,67.58,67.52,67.58,115437.0,66.876,66.8958,66.8364,66.8958,115437.0
2024-07-02 11:15:00,67.57,67.65,67.54,67.64,129014.0,66.8859,66.9651,66.8562,66.9552,129014.0
2024-07-02 11:20:00,67.65,67.71,67.64,67.64,105971.0,66.9651,67.0244,66.9552,66.9552,105971.0
2024-07-02 11:25:00,67.65,67.66,67.58,67.6,86494.0,66.9651,66.975,66.8958,66.9156,86494.0
2024-07-02 11:30:00,67.61,67.72,67.6,67.7,161224.0,66.9255,67.0343,66.9156,67.0145,161224.0
2024-07-02 11:35:00,67.7,67.72,67.68,67.7,46888.0,67.0145,67.0343,66.9948,67.0145,46888.0
2024-07-02 11:40:00,67.7,67.74,67.69,67.73,62389.0,67.0145,67.0541,67.0046,67.0442,62389.0
2024-07-02 11:45:00,67.72,67.74,67.7,67.73,55579.0,67.0343,67.0541,67.0145,67.0442,55579.0
2024-07-02 11:50:00,67.73,67.75,67.72,67.73,47282.0,67.0442,67.064,67.0343,67.0442,47282.0
2024-07-02 11:55:00,67.73,67.73,67.7,67.72,38847.0,67.0442,67.0442,67.0145,67.0343,38847.0
2024-07-02 12:00:00,67.72,67.74,67.7,67.72,39973.0,67.0343,67.0541,67.0145,67.0343,39973.0
2024-07-02 12:05:00,67.71,67.74,67.67,67.73,42500.0,67.0244,67.0541,66.9849,67.0442,42500.0
2024-07-02 12:10:00,67.73,67.77,67.71,67.77,101929.0,67.0442,67.0838,67.0244,67.0838,101929.0
2024-07-02 12:15:00,67.77,67.8,67.74,67.75,43796.0,67.0838,67.1135,67.0541,67.064,43796.0
2024-07-02 12:20:00,67.74,67.77,67.72,67.76,46467.0,67.0541,67.0838,67.0343,67.0739,46467.0
2024-07-02 12:25:00,67.76,67.78,67.74,67.76,36015.0,67.0739,67.0937,67.0541,67.0739,36015.0
2024-07-02 12:30:00,67.76,67.76,67.73,67.75,33067.0,67.0739,67.0739,67.0442,67.064,33067.0
2024-07-02 12:35:00,67.75,67.75,67.61,67.65,57347.0,67.064,67.064,66.9255,66.9651,57347.0
2024-07-02 12:40:00,67.65,67.66,67.63,67.64,30956.0,66.9651,66.975,66.9453,66.9552,30956.0
2024-07-02 12:45:00,67.64,67.71,67.63,67.7,38837.0,66.9552,67.0244,66.9453,67.0145,38837.0
2024-07-02 12:50:00,67.7,67.7,67.66,67.67,18738.0,67.0145,67.0145,66.975,66.9849,18738.0
2024-07-02 12:55:00,67.67,67.68,67.63,67.64,36038.0,66.9849,66.9948,66.9453,66.9552,36038.0
2024-07-02 13:00:00,67.64,67.7,67.63,67.69,23247.0,66.9552,67.0145,66.9453,67.0046,23247.0
2024-07-02 13:05:00,67.69,67.74,67.68,67.72,37109.0,67.0046,67.0541,66.9948,67.0343,37109.0
2024-07-02 13:10:00,67.73,67.76,67.7,67.75,72715.0,67.0442,67.0739,67.0145,67.064,72715.0
2024-07-02 13:15:00,67.75,67.77,67.72,67.77,49873.0,67.064,67.0838,67.0343,67.0838,49873.0
2024-07-02 13:20:00,67.77,67.78,67.75,67.78,36178.0,67.0838,67.0937,67.064,67.0937,36178.0
2024-07-02 13:25:00,67.77,67.8,67.76,67.78,32429.0,67.0838,67.1135,67.0739,67.0937,32429.0
2024-07-02 13:30:00,67.78,67.8,67.75,67.75,56218.0,67.0937,67.1135,67.064,67.064,56218.0
2024-07-02 13:35:00,67.76,67.83,67.76,67.83,49933.0,67.0739,67.1432,67.0739,67.1432,49933.0
2024-07-02 13:40:00,67.83,67.85,67.81,67.82,69620.0,67.1432,67.163,67.1234,67.1333,69620.0
2024-07-02 13:45:00,67.82,67.86,67.81,67.81,50704.0,67.1333,67.1729,67.1234,67.1234,50704.0
2024-07-02 13:50:00,67.82,67.85,67.79,67.81,59455.0,67.1333,67.163,67.1036,67.1234,59455.0
2024-07-02 13:55:00,67.81,67.82,67.77,67.79,42338.0,67.1234,67.1333,67.0838,67.1036,42338.0
2024-07-02 14:00:00,67.79,67.8,67.75,67.76,36695.0,67.1036,67.1135,67.064,67.0739,36695.0
2024-07-02 14:05:00,67.76,67.77,67.72,67.75,56899.0,67.0739,67.0838,67.0343,67.064,56899.0
2024-07-02 14:10:00,67.75,67.8,67.74,67.78,47768.0,67.064,67.1135,67.0541,67.0937,47768.0
2024-07-02 14:15:00,67.79,67.8,67.76,67.8,46984.0,67.1036,67.1135,67.0739,67.1135,46984.0
2024-07-02 14:20:00,67.8,67.8,67.77,67.78,44913.0,67.1135,67.1135,67.0838,67.0937,44913.0
2024-07-02 14:25:00,67.79,67.79,67.77,67.78,43153.0,67.1036,67.1036,67.0838,67.0937,43153.0
2024-07-02 14:30:00,67.79,67.82,67.78,67.81,60922.0,67.1036,67.1333,67.0937,67.1234,60922.0
2024-07-02 14:35:00,67.81,67.89,67.8,67.87,123401.0,67.1234,67.2026,67.1135,67.1828,123401.0
2024-07-02 14:40:00,67.88,67.88,67.83,67.86,40152.0,67.1927,67.1927,67.1432,67.1729,40152.0
2024-07-02 14:45:00,67.86,67.87,67.81,67.84,58700.0,67.1729,67.1828,67.1234,67.1531,58700.0
2024-07-02 14:50:00,67.84,67.85,67.82,67.84,38534.0,67.1531,67.163,67.1333,67.1531,38534.0
2024-07-02 14:55:00,67.84,67.84,67.8,67.81,51300.0,67.1531,67.1531,67.1135,67.1234,51300.0
2024-07-02 15:00:00,67.81,67.81,67.77,67.79,56619.0,67.1234,67.1234,67.0838,67.1036,56619.0
2024-07-02 15:05:00,67.8,67.83,67.79,67.82,68733.0,67.1135,67.1432,67.1036,67.1333,68733.0
2024-07-02 15:10:00,67.83,67.87,67.81,67.87,39034.0,67.1432,67.1828,67.1234,67.1828,39034.0
2024-07-02 15:15:00,67.87,67.87,67.82,67.85,53628.0,67.1828,67.1828,67.1333,67.163,53628.0
2024-07-02 15:20:00,67.86,67.9,67.82,67.9,86107.0,67.1729,67.2125,67.1333,67.2125,86107.0
2024-07-02 15:25:00,67.9,67.92,67.87,67.9,63776.0,67.2125,67.2323,67.1828,67.2125,63776.0
2024-07-02 15:30:00,67.91,67.92,67.89,67.9,56380.0,67.2224,67.2323,67.2026,67.2125,56380.0
2024-07-02 15:35:00,67.9,67.91,67.87,67.9,61535.0,67.2125,67.2224,67.1828,67.2125,61535.0
2024-07-02 15:40:00,67.9,67.95,67.88,67.91,91782.0,67.2125,67.262,67.1927,67.2224,91782.0
2024-07-02 15:45:00,67.92,67.98,67.91,67.94,135509.0,67.2323,67.2917,67.2224,67.2521,135509.0
2024-07-02 15:50:00,67.94,68.0,67.93,67.98,165245.0,67.2521,67.3115,67.2422,67.2917,165245.0
2024-07-02 15:55:00,67.98,68.09,67.97,68.08,531427.0,67.2917,67.4006,67.2818,67.3907,531427.0
2024-07-03 09:30:00,67.81,68.07,67.76,67.96,254687.0,67.1234,67.3808,67.0739,67.2719,254687.0
2024-07-03 09:35:00,67.98,68.13,67.96,67.97,108428.0,67.2917,67.4402,67.2719,67.2818,108428.0
2024-07-03 09:40:00,67.96,68.16,67.96,68.14,56687.0,67.2719,67.4699,67.2719,67.4501,56687.0
2024-07-03 09:45:00,68.13,68.22,67.97,67.99,149921.0,67.4402,67.5293,67.2818,67.3016,149921.0
2024-07-03 09:50:00,67.98,67.99,67.86,67.92,87243.0,67.2917,67.3016,67.1729,67.2323,87243.0
2024-07-03 09:55:00,67.92,67.96,67.9,67.95,81150.0,67.2323,67.2719,67.2125,67.262,81150.0
2024-07-03 10:00:00,67.95,68.04,67.89,68.02,114409.0,67.262,67.3511,67.2026,67.3313,114409.0
2024-07-03 10:05:00,68.02,68.15,68.01,68.14,68927.0,67.3313,67.46,67.3214,67.4501,68927.0
2024-07-03 10:10:00,68.14,68.16,68.1,68.13,56615.0,67.4501,67.4699,67.4105,67.4402,56615.0
2024-07-03 10:15:00,68.12,68.22,68.1,68.22,90142.0,67.4303,67.5293,67.4105,67.5293,90142.0
2024-07-03 10:20:00,68.21,68.21,68.02,68.04,79655.0,67.5194,67.5194,67.3313,67.3511,79655.0
2024-07-03 10:25:00,68.03,68.06,67.99,68.03,64195.0,67.3412,67.3709,67.3016,67.3412,64195.0
2024-07-03 10:30:00,68.02,68.05,68.0,68.05,62172.0,67.3313,67.361,67.3115,67.361,62172.0
2024-07-03 10:35:00,68.05,68.06,68.02,68.05,45587.0,67.361,67.3709,67.3313,67.361,45587.0
2024-07-03 10:40:00,68.04,68.04,67.89,67.92,96228.0,67.3511,67.3511,67.2026,67.2323,96228.0
2024-07-03 10:45:00,67.93,67.95,67.88,67.93,82818.0,67.2422,67.262,67.1927,67.2422,82818.0
2024-07-03 10:50:00,67.93,67.93,67.81,67.81,61804.0,67.2422,67.2422,67.1234,67.1234,61804.0
2024-07-03 10:55:00,67.81,67.89,67.81,67.89,84980.0,67.1234,67.2026,67.1234,67.2026,84980.0
2024-07-03 11:00:00,67.89,67.91,67.84,67.89,68323.0,67.2026,67.2224,67.1531,67.2026,68323.0
2024-07-03 11:05:00,67.89,67.93,67.87,67.91,57301.0,67.2026,67.2422,67.1828,67.2224,57301.0
2024-07-03 11:10:00,67.91,67.91,67.88,67.9,38785.0,67.2224,67.2224,67.1927,67.2125,38785.0
2024-07-03 11:15:00,67.9,67.92,67.84,67.84,70587.0,67.2125,67.2323,67.1531,67.1531,70587.0
2024-07-03 11:20:00,67.84,67.88,67.8,67.84,96177.0,67.1531,67.1927,67.1135,67.1531,96177.0
2024-07-03 11:25:00,67.84,67.85,67.74,67.75,98751.0,67.1531,67.163,67.0541,67.064,98751.0
2024-07-03 11:30:00,67.75,67.81,67.74,67.8,44770.0,67.064,67.1234,67.0541,67.1135,44770.0
2024-07-03 11:35:00,67.8,67.82,67.79,67.81,51363.0,67.1135,67.1333,67.1036,67.1234,51363.0
2024-07-03 11:40:00,67.82,67.83,67.79,67.81,58042.0,67.1333,67.1432,67.1036,67.1234,58042.0
2024-07-03 11:45:00,67.81,67.82,67.77,67.78,76181.0,67.1234,67.1333,67.0838,67.0937,76181.0
2024-07-03 11:50:00,67.79,67.8,67.71,67.71,59531.0,67.1036,67.1135,67.0244,67.0244,59531.0
2024-07-03 11:55:00,67.7,67.74,67.69,67.72,92364.0,67.0145,67.0541,67.0046,67.0343,92364.0
2024-07-03 12:00:00,67.72,67.73,67.62,67.73,88173.0,67.0343,67.0442,66.9354,67.0442,88173.0
2024-07-03 12:05:00,67.73,67.86,67.72,67.82,60565.0,67.0442,67.1729,67.0343,67.1333,60565.0
2024-07-03 12:10:00,67.81,67.82,67.76,67.78,61232.0,67.1234,67.1333,67.0739,67.0937,61232.0
2024-07-03 12:15:00,67.78,67.82,67.77,67.81,65811.0,67.0937,67.1333,67.0838,67.1234,65811.0
2024-07-03 12:20:00,67.81,67.85,67.8,67.82,59702.0,67.1234,67.163,67.1135,67.1333,59702.0
2024-07-03 12:25:00,67.83,67.89,67.81,67.84,72631.0,67.1432,67.2026,67.1234,67.1531,72631.0
2024-07-03 12:30:00,67.84,67.84,67.78,67.81,62774.0,67.1531,67.1531,67.0937,67.1234,62774.0
2024-07-03 12:35:00,67.81,67.89,67.79,67.89,54651.0,67.1234,67.2026,67.1036,67.2026,54651.0
2024-07-03 12:40:00,67.89,68.06,67.88,68.04,143486.0,67.2026,67.3709,67.1927,67.3511,143486.0
2024-07-03 12:45:00,68.03,68.08,68.02,68.08,102184.0,67.3412,67.3907,67.3313,67.3907,102184.0
2024-07-03 12:50:00,68.08,68.17,68.06,68.16,131231.0,67.3907,67.4798,67.3709,67.4699,131231.0
2024-07-03 12:55:00,68.16,68.25,68.15,68.21,623268.0,67.4699,67.559,67.46,67.5194,623268.0
2024-07-05 09:30:00,68.16,68.38,68.1,68.36,455129.0,67.4699,67.6877,67.4105,67.6679,455129.0
2024-07-05 09:35:00,68.37,68.42,68.17,68.42,96005.0,67.6778,67.7273,67.4798,67.7273,96005.0
2024-07-05 09:40:00,68.42,68.55,68.36,68.51,124634.0,67.7273,67.8559,67.6679,67.8163,124634.0
2024-07-05 09:45:00,68.49,68.58,68.45,68.48,112735.0,67.7965,67.8856,67.757,67.7867,112735.0
2024-07-05 09:50:00,68.48,68.5,68.39,68.5,62959.0,67.7867,67.8064,67.6976,67.8064,62959.0
2024-07-05 09:55:00,68.5,68.57,68.43,68.55,125646.0,67.8064,67.8757,67.7372,67.8559,125646.0
2024-07-05 10:00:00,68.56,68.6,68.49,68.55,112382.0,67.8658,67.9054,67.7965,67.8559,112382.0
2024-07-05 10:05:00,68.55,68.56,68.42,68.45,81279.0,67.8559,67.8658,67.7273,67.757,81279.0
2024-07-05 10:10:00,68.45,68.51,68.38,68.5,89886.0,67.757,67.8163,67.6877,67.8064,89886.0
2024-07-05 10:15:00,68.49,68.62,68.44,68.61,116313.0,67.7965,67.9252,67.7471,67.9153,116313.0
2024-07-05 10:20:00,68.62,68.81,68.61,68.78,129168.0,67.9252,68.1133,67.9153,68.0836,129168.0
2024-07-05 10:25:00,68.78,68.79,68.6,68.62,105701.0,68.0836,68.0935,67.9054,67.9252,105701.0
2024-07-05 10:30:00,68.62,68.66,68.58,68.6,66323.0,67.9252,67.9648,67.8856,67.9054,66323.0
2024-07-05 10:35:00,68.6,68.64,68.54,68.59,87481.0,67.9054,67.945,67.846,67.8955,87481.0
2024-07-05 10:40:00,68.59,68.65,68.57,68.58,64883.0,67.8955,67.9549,67.8757,67.8856,64883.0
2024-07-05 10:45:00,68.58,68.66,68.57,68.59,75159.0,67.8856,67.9648,67.8757,67.8955,75159.0
2024-07-05 10:50:00,68.59,68.7,68.57,68.7,50151.0,67.8955,68.0044,67.8757,68.0044,50151.0
2024-07-05 10:55:00,68.7,68.76,68.69,68.73,81856.0,68.0044,68.0638,67.9945,68.0341,81856.0
2024-07-05 11:00:00,68.73,68.75,68.69,68.73,70613.0,68.0341,68.0539,67.9945,68.0341,70613.0
2024-07-05 11:05:00,68.73,68.76,68.68,68.76,65459.0,68.0341,68.0638,67.9846,68.0638,65459.0
2024-07-05 11:10:00,68.75,68.77,68.68,68.77,50098.0,68.0539,68.0737,67.9846,68.0737,50098.0
2024-07-05 11:15:00,68.77,68.85,68.77,68.84,79770.0,68.0737,68.1529,68.0737,68.143,79770.0
2024-07-05 11:20:00,68.84,68.85,68.75,68.77,53530.0,68.143,68.1529,68.0539,68.0737,53530.0
2024-07-05 11:25:00,68.77,68.84,68.75,68.8,52508.0,68.0737,68.143,68.0539,68.1034,52508.0
2024-07-05 11:30:00,68.8,68.84,68.76,68.84,66371.0,68.1034,68.143,68.0638,68.143,66371.0
2024-07-05 11:35:00,68.84,68.93,68.84,68.92,53535.0,68.143,68.2321,68.143,68.2222,53535.0
2024-07-05 11:40:00,68.92,68.96,68.91,68.96,49622.0,68.2222,68.2618,68.2123,68.2618,49622.0
2024-07-05 11:45:00,68.96,68.98,68.92,68.98,57998.0,68.2618,68.2816,68.2222,68.2816,57998.0
2024-07-05 11:50:00,68.98,68.99,68.92,68.94,56900.0,68.2816,68.2915,68.2222,68.242,56900.0
2024-07-05 11:55:00,68.94,68.97,68.92,68.92,37821.0,68.242,68.2717,68.2222,68.2222,37821.0
2024-07-05 12:00:00,68.92,68.95,68.9,68.91,52838.0,68.2222,68.2519,68.2024,68.2123,52838.0
2024-07-05 12:05:00,68.92,68.93,68.89,68.89,51260.0,68.2222,68.2321,68.1925,68.1925,51260.0
2024-07-05 12:10:00,68.9,68.91,68.85,68.86,43399.0,68.2024,68.2123,68.1529,68.1628,43399.0
2024-07-05 12:15:00,68.87,68.92,68.86,68.91,39435.0,68.1727,68.2222,68.1628,68.2123,39435.0
2024-07-05 12:20:00,68.9,69.02,68.9,68.98,151450.0,68.2024,68.3212,68.2024,68.2816,151450.0
2024-07-05 12:25:00,68.99,68.99,68.91,68.97,58208.0,68.2915,68.2915,68.2123,68.2717,58208.0
2024-07-05 12:30:00,68.97,69.06,68.94,69.06,103586.0,68.2717,68.3608,68.242,68.3608,103586.0
2024-07-05 12:35:00,69.05,69.15,69.04,69.14,85500.0,68.3509,68.4499,68.341,68.44,85500.0
2024-07-05 12:40:00,69.14,69.2,69.1,69.2,91999.0,68.44,68.4994,68.4004,68.4994,91999.0
2024-07-05 12:45:00,69.2,69.25,69.16,69.24,95409.0,68.4994,68.5489,68.4598,68.539,95409.0
2024-07-05 12:50:00,69.24,69.31,69.23,69.3,71364.0,68.539,68.6082,68.5291,68.5983,71364.0
2024-07-05 12:55:00,69.3,69.33,69.24,69.24,99415.0,68.5983,68.628,68.539,68.539,99415.0
2024-07-05 13:00:00,69.25,69.28,69.22,69.23,79915.0,68.5489,68.5786,68.5192,68.5291,79915.0
2024-07-05 13:05:00,69.23,69.3,69.23,69.28,88614.0,68.5291,68.5983,68.5291,68.5786,88614.0
2024-07-05 13:10:00,69.28,69.35,69.27,69.34,96513.0,68.5786,68.6478,68.5687,68.6379,96513.0
2024-07-05 13:15:00,69.34,69.45,69.34,69.44,132838.0,68.6379,68.7468,68.6379,68.7369,132838.0
2024-07-05 13:20:00,69.44,69.52,69.42,69.44,151664.0,68.7369,68.8161,68.7171,68.7369,151664.0
2024-07-05 13:25:00,69.44,69.49,69.42,69.48,99235.0,68.7369,68.7864,68.7171,68.7765,99235.0
2024-07-05 13:30:00,69.48,69.59,69.47,69.58,104777.0,68.7765,68.8854,68.7666,68.8755,104777.0
2024-07-05 13:35:00,69.59,69.64,69.57,69.61,185416.0,68.8854,68.9349,68.8656,68.9052,185416.0
2024-07-05 13:40:00,69.61,69.66,69.6,69.65,104235.0,68.9052,68.9547,68.8953,68.9448,104235.0
2024-07-05 13:45:00,69.65,69.76,69.64,69.76,139104.0,68.9448,69.0537,68.9349,69.0537,139104.0
2024-07-05 13:50:00,69.76,69.79,69.75,69.78,126757.0,69.0537,69.0834,69.0438,69.0735,126757.0
2024-07-05 13:55:00,69.78,69.82,69.74,69.8,289444.0,69.0735,69.1131,69.0339,69.0933,289444.0
2024-07-05 14:00:00,69.8,69.84,69.73,69.8,251200.0,69.0933,69.1329,69.024,69.0933,251200.0
2024-07-05 14:05:00,69.79,69.83,69.76,69.78,146188.0,69.0834,69.123,69.0537,69.0735,146188.0
2024-07-05 14:10:00,69.79,69.85,69.77,69.83,81647.0,69.0834,69.1428,69.0636,69.123,81647.0
2024-07-05 14:15:00,69.84,69.87,69.82,69.87,90206.0,69.1329,69.1626,69.1131,69.1626,90206.0
2024-07-05 14:20:00,69.86,69.89,69.86,69.89,73326.0,69.1527,69.1824,69.1527,69.1824,73326.0
2024-07-05 14:25:00,69.89,69.95,69.87,69.9,169522.0,69.1824,69.2418,69.1626,69.1923,169522.0
2024-07-05 14:30:00,69.89,69.93,69.89,69.93,101202.0,69.1824,69.222,69.1824,69.222,101202.0
2024-07-05 14:35:00,69.93,69.94,69.92,69.94,126331.0,69.222,69.2319,69.2121,69.2319,126331.0
2024-07-05 14:40:00,69.94,69.99,69.93,69.98,127712.0,69.2319,69.2814,69.222,69.2715,127712.0
2024-07-05 14:45:00,69.98,70.0,69.89,69.89,200218.0,69.2715,69.2913,69.1824,69.1824,200218.0
2024-07-05 14:50:00,69.9,69.9,69.78,69.8,146460.0,69.1923,69.1923,69.0735,69.0933,146460.0
2024-07-05 14:55:00,69.78,69.79,69.74,69.75,126896.0,69.0735,69.0834,69.0339,69.0438,126896.0
2024-07-05 15:00:00,69.75,69.8,69.74,69.76,97344.0,69.0438,69.0933,69.0339,69.0537,97344.0
2024-07-05 15:05:00,69.76,69.77,69.73,69.75,154357.0,69.0537,69.0636,69.024,69.0438,154357.0
2024-07-05 15:10:00,69.75,69.78,69.7,69.7,111874.0,69.0438,69.0735,68.9943,68.9943,111874.0
2024-07-05 15:15:00,69.69,69.76,69.67,69.75,110246.0,68.9844,69.0537,68.9646,69.0438,110246.0
2024-07-05 15:20:00,69.76,69.8,69.75,69.77,71971.0,69.0537,69.0933,69.0438,69.0636,71971.0
2024-07-05 15:25:00,69.76,69.81,69.74,69.75,111040.0,69.0537,69.1032,69.0339,69.0438,111040.0
2024-07-05 15:30:00,69.75,69.81,69.74,69.81,147669.0,69.0438,69.1032,69.0339,69.1032,147669.0
2024-07-05 15:35:00,69.81,69.87,69.8,69.84,210504.0,69.1032,69.1626,69.0933,69.1329,210504.0
2024-07-05 15:40:00,69.84,69.94,69.83,69.91,244986.0,69.1329,69.2319,69.123,69.2022,244986.0
2024-07-05 15:45:00,69.91,69.97,69.9,69.97,357134.0,69.2022,69.2616,69.1923,69.2616,357134.0
2024-07-05 15:50:00,69.97,70.02,69.85,69.93,653680.0,69.2616,69.3111,69.1428,69.222,653680.0
2024-07-05 15:55:00,69.93,70.15,69.92,70.04,1580250.0,69.222,69.4397,69.2121,69.3309,1580250.0
2024-07-08 09:30:00,69.9,70.14,69.69,69.85,645066.0,69.1923,69.4298,68.9844,69.1428,645066.0
2024-07-08 09:35:00,69.85,69.93,69.56,69.66,110973.0,69.1428,69.222,68.8557,68.9547,110973.0
2024-07-08 09:40:00,69.67,69.68,69.42,69.65,178538.0,68.9646,68.9745,68.7171,68.9448,178538.0
2024-07-08 09:45:00,69.65,69.67,69.48,69.58,167041.0,68.9448,68.9646,68.7765,68.8755,167041.0
2024-07-08 09:50:00,69.59,69.65,69.51,69.6,179450.0,68.8854,68.9448,68.8062,68.8953,179450.0
2024-07-08 09:55:00,69.59,69.65,69.53,69.62,201206.0,68.8854,68.9448,68.826,68.9151,201206.0
2024-07-08 10:00:00,69.62,69.82,69.59,69.73,136234.0,68.9151,69.1131,68.8854,69.024,136234.0
2024-07-08 10:05:00,69.73,69.73,69.51,69.52,88124.0,69.024,69.024,68.8062,68.8161,88124.0
2024-07-08 10:10:00,69.52,69.67,69.51,69.67,114208.0,68.8161,68.9646,68.8062,68.9646,114208.0
2024-07-08 10:15:00,69.67,69.71,69.58,69.6,193743.0,68.9646,69.0042,68.8755,68.8953,193743.0
2024-07-08 10:20:00,69.6,69.74,69.58,69.73,186389.0,68.8953,69.0339,68.8755,69.024,186389.0
2024-07-08 10:25:00,69.74,69.8,69.67,69.78,77031.0,69.0339,69.0933,68.9646,69.0735,77031.0
2024-07-08 10:30:00,69.78,69.79,69.69,69.7,80545.0,69.0735,69.0834,68.9844,68.9943,80545.0
2024-07-08 10:35:00,69.7,69.8,69.7,69.78,67080.0,68.9943,69.0933,68.9943,69.0735,67080.0
2024-07-08 10:40:00,69.78,69.84,69.75,69.77,75003.0,69.0735,69.1329,69.0438,69.0636,75003.0
2024-07-08 10:45:00,69.78,69.8,69.74,69.77,78669.0,69.0735,69.0933,69.0339,69.0636,78669.0
2024-07-08 10:50:00,69.77,69.81,69.76,69.78,72443.0,69.0636,69.1032,69.0537,69.0735,72443.0
2024-07-08 10:55:00,69.78,69.84,69.78,69.78,62615.0,69.0735,69.1329,69.0735,69.0735,62615.0
2024-07-08 11:00:00,69.78,69.79,69.63,69.63,69907.0,69.0735,69.0834,68.925,68.925,69907.0
2024-07-08 11:05:00,69.64,69.67,69.61,69.66,47003.0,68.9349,68.9646,68.9052,68.9547,47003.0
2024-07-08 11:10:00,69.65,69.69,69.62,69.63,74491.0,68.9448,68.9844,68.9151,68.925,74491.0
2024-07-08 11:15:00,69.63,69.63,69.53,69.59,127094.0,68.925,68.925,68.826,68.8854,127094.0
2024-07-08 11:20:00,69.59,69.61,69.53,69.53,82415.0,68.8854,68.9052,68.826,68.826,82415.0
2024-07-08 11:25:00,69.54,69.55,69.53,69.53,39530.0,68.8359,68.8458,68.826,68.826,39530.0
2024-07-08 11:30:00,69.53,69.55,69.48,69.51,127458.0,68.826,68.8458,68.7765,68.8062,127458.0
2024-07-08 11:35:00,69.5,69.54,69.49,69.49,55868.0,68.7963,68.8359,68.7864,68.7864,55868.0
2024-07-08 11:40:00,69.5,69.51,69.46,69.48,50674.0,68.7963,68.8062,68.7567,68.7765,50674.0
2024-07-08 11:45:00,69.48,69.51,69.43,69.48,87070.0,68.7765,68.8062,68.727,68.7765,87070.0
2024-07-08 11:50:00,69.49,69.51,69.47,69.48,43949.0,68.7864,68.8062,68.7666,68.7765,43949.0
2024-07-08 11:55:00,69.49,69.51,69.47,69.49,75698.0,68.7864,68.8062,68.7666,68.7864,75698.0
2024-07-08 12:00:00,69.49,69.49,69.38,69.4,87235.0,68.7864,68.7864,68.6775,68.6973,87235.0
2024-07-08 12:05:00,69.4,69.42,69.35,69.39,73460.0,68.6973,68.7171,68.6478,68.6874,73460.0
2024-07-08 12:10:00,69.39,69.41,69.37,69.39,55895.0,68.6874,68.7072,68.6676,68.6874,55895.0
2024-07-08 12:15:00,69.38,69.44,69.37,69.42,60378.0,68.6775,68.7369,68.6676,68.7171,60378.0
2024-07-08 12:20:00,69.43,69.47,69.4,69.45,57808.0,68.727,68.7666,68.6973,68.7468,57808.0
2024-07-08 12:25:00,69.45,69.48,69.4,69.4,61687.0,68.7468,68.7765,68.6973,68.6973,61687.0
2024-07-08 12:30:00,69.39,69.4,69.35,69.38,33397.0,68.6874,68.6973,68.6478,68.6775,33397.0
2024-07-08 12:35:00,69.38,69.42,69.37,69.41,30540.0,68.6775,68.7171,68.6676,68.7072,30540.0
2024-07-08 12:40:00,69.41,69.45,69.4,69.45,34148.0,68.7072,68.7468,68.6973,68.7468,34148.0
2024-07-08 12:45:00,69.45,69.46,69.42,69.45,56590.0,68.7468,68.7567,68.7171,68.7468,56590.0
2024-07-08 12:50:00,69.45,69.46,69.38,69.39,129591.0,68.7468,68.7567,68.6775,68.6874,129591.0
2024-07-08 12:55:00,69.4,69.4,69.37,69.38,27347.0,68.6973,68.6973,68.6676,68.6775,27347.0
2024-07-08 13:00:00,69.38,69.39,69.35,69.39,27068.0,68.6775,68.6874,68.6478,68.6874,27068.0
2024-07-08 13:05:00,69.39,69.45,69.38,69.42,84283.0,68.6874,68.7468,68.6775,68.7171,84283.0
2024-07-08 13:10:00,69.41,69.52,69.41,69.5,133032.0,68.7072,68.8161,68.7072,68.7963,133032.0
2024-07-08 13:15:00,69.5,69.51,69.38,69.41,57878.0,68.7963,68.8062,68.6775,68.7072,57878.0
2024-07-08 13:20:00,69.41,69.41,69.38,69.41,32548.0,68.7072,68.7072,68.6775,68.7072,32548.0
2024-07-08 13:25:00,69.42,69.49,69.41,69.46,37363.0,68.7171,68.7864,68.7072,68.7567,37363.0
2024-07-08 13:30:00,69.47,69.51,69.46,69.5,54585.0,68.7666,68.8062,68.7567,68.7963,54585.0
2024-07-08 13:35:00,69.49,69.51,69.47,69.49,43024.0,68.7864,68.8062,68.7666,68.7864,43024.0
2024-07-08 13:40:00,69.5,69.51,69.47,69.48,61912.0,68.7963,68.8062,68.7666,68.7765,61912.0
2024-07-08 13:45:00,69.48,69.51,69.47,69.48,47560.0,68.7765,68.8062,68.7666,68.7765,47560.0
2024-07-08 13:50:00,69.48,69.5,69.47,69.48,34881.0,68.7765,68.7963,68.7666,68.7765,34881.0
2024-07-08 13:55:00,69.48,69.52,69.48,69.51,56987.0,68.7765,68.8161,68.7765,68.8062,56987.0
2024-07-08 14:00:00,69.51,69.55,69.5,69.55,43900.0,68.8062,68.8458,68.7963,68.8458,43900.0
2024-07-08 14:05:00,69.55,69.56,69.53,69.56,39993.0,68.8458,68.8557,68.826,68.8557,39993.0
2024-07-08 14:10:00,69.56,69.57,69.51,69.53,79495.0,68.8557,68.8656,68.8062,68.826,79495.0
2024-07-08 14:15:00,69.53,69.57,69.5,69.51,91992.0,68.826,68.8656,68.7963,68.8062,91992.0
2024-07-08 14:20:00,69.52,69.57,69.51,69.55,52217.0,68.8161,68.8656,68.8062,68.8458,52217.0
2024-07-08 14:25:00,69.56,69.58,69.53,69.55,100163.0,68.8557,68.8755,68.826,68.8458,100163.0
2024-07-08 14:30:00,69.55,69.64,69.54,69.63,86381.0,68.8458,68.9349,68.8359,68.925,86381.0
2024-07-08 14:35:00,69.64,69.64,69.58,69.63,70584.0,68.9349,68.9349,68.8755,68.925,70584.0
2024-07-08 14:40:00,69.63,69.67,69.6,69.6,76916.0,68.925,68.9646,68.8953,68.8953,76916.0
2024-07-08 14:45:00,69.6,69.6,69.52,69.53,112645.0,68.8953,68.8953,68.8161,68.826,112645.0
2024-07-08 14:50:00,69.53,69.53,69.49,69.51,148559.0,68.826,68.826,68.7864,68.8062,148559.0
2024-07-08 14:55:00,69.51,69.54,69.48,69.49,52654.0,68.8062,68.8359,68.7765,68.7864,52654.0
2024-07-08 15:00:00,69.48,69.49,69.44,69.45,109897.0,68.7765,68.7864,68.7369,68.7468,109897.0
2024-07-08 15:05:00,69.45,69.5,69.42,69.5,74178.0,68.7468,68.7963,68.7171,68.7963,74178.0
2024-07-08 15:10:00,69.51,69.54,69.49,69.53,53615.0,68.8062,68.8359,68.7864,68.826,53615.0
2024-07-08 15:15:00,69.52,69.53,69.49,69.53,84161.0,68.8161,68.826,68.7864,68.826,84161.0
2024-07-08 15:20:00,69.53,69.56,69.52,69.53,106336.0,68.826,68.8557,68.8161,68.826,106336.0
2024-07-08 15:25:00,69.52,69.54,69.5,69.53,131770.0,68.8161,68.8359,68.7963,68.826,131770.0
2024-07-08 15:30:00,69.53,69.57,69.51,69.56,113675.0,68.826,68.8656,68.8062,68.8557,113675.0
2024-07-08 15:35:00,69.57,69.6,69.56,69.58,114169.0,68.8656,68.8953,68.8557,68.8755,114169.0
2024-07-08 15:40:00,69.58,69.67,69.57,69.65,131186.0,68.8755,68.9646,68.8656,68.9448,131186.0
2024-07-08 15:45:00,69.65,69.65,69.54,69.58,214901.0,68.9448,68.9448,68.8359,68.8755,214901.0
2024-07-08 15:50:00,69.59,69.64,69.57,69.64,275455.0,68.8854,68.9349,68.8656,68.9349,275455.0
2024-07-08 15:55:00,69.64,69.67,69.57,69.67,775265.0,68.9349,68.9646,68.8656,68.9646,775265.0
2024-07-09 09:30:00,69.9,69.94,69.67,69.88,291302.0,69.1923,69.2319,68.9646,69.1725,291302.0
2024-07-09 09:35:00,69.88,69.88,69.75,69.79,61442.0,69.1725,69.1725,69.0438,69.0834,61442.0
2024-07-09 09:40:00,69.79,70.05,69.78,70.05,90962.0,69.0834,69.3408,69.0735,69.3408,90962.0
2024-07-09 09:45:00,70.04,70.19,70.03,70.06,105363.0,69.3309,69.4793,69.321,69.3507,105363.0
2024-07-09 09:50:00,70.06,70.16,69.96,69.96,162230.0,69.3507,69.4496,69.2517,69.2517,162230.0
2024-07-09 09:55:00,69.96,70.12,69.95,70.11,80334.0,69.2517,69.41,69.2418,69.4001,80334.0
2024-07-09 10:00:00,70.1,70.14,70.05,70.13,58968.0,69.3902,69.4298,69.3408,69.4199,58968.0
2024-07-09 10:05:00,70.13,70.16,70.03,70.05,124964.0,69.4199,69.4496,69.321,69.3408,124964.0
2024-07-09 10:10:00,70.05,70.13,70.04,70.09,81264.0,69.3408,69.4199,69.3309,69.3803,81264.0
2024-07-09 10:15:00,70.09,70.18,70.06,70.09,59662.0,69.3803,69.4694,69.3507,69.3803,59662.0
2024-07-09 10:20:00,70.09,70.1,70.01,70.09,53193.0,69.3803,69.3902,69.3012,69.3803,53193.0
2024-07-09 10:25:00,70.09,70.17,70.08,70.16,69239.0,69.3803,69.4595,69.3705,69.4496,69239.0
2024-07-09 10:30:00,70.15,70.23,70.15,70.21,89744.0,69.4397,69.5189,69.4397,69.4991,89744.0
2024-07-09 10:35:00,70.21,70.23,70.17,70.21,50849.0,69.4991,69.5189,69.4595,69.4991,50849.0
2024-07-09 10:40:00,70.2,70.24,70.17,70.17,61356.0,69.4892,69.5288,69.4595,69.4595,61356.0
2024-07-09 10:45:00,70.18,70.2,70.16,70.2,44003.0,69.4694,69.4892,69.4496,69.4892,44003.0
2024-07-09 10:50:00,70.2,70.21,70.15,70.16,50887.0,69.4892,69.4991,69.4397,69.4496,50887.0
2024-07-09 10:55:00,70.16,70.16,70.11,70.14,49111.0,69.4496,69.4496,69.4001,69.4298,49111.0
2024-07-09 11:00:00,70.13,70.17,70.13,70.15,45812.0,69.4199,69.4595,69.4199,69.4397,45812.0
2024-07-09 11:05:00,70.15,70.15,70.05,70.06,86142.0,69.4397,69.4397,69.3408,69.3507,86142.0
2024-07-09 11:10:00,70.06,70.15,70.06,70.11,104933.0,69.3507,69.4397,69.3507,69.4001,104933.0
2024-07-09 11:15:00,70.12,70.13,70.06,70.07,54521.0,69.41,69.4199,69.3507,69.3606,54521.0
2024-07-09 11:20:00,70.06,70.08,69.95,69.96,79483.0,69.3507,69.3705,69.2418,69.2517,79483.0
2024-07-09 11:25:00,69.96,69.97,69.92,69.94,175636.0,69.2517,69.2616,69.2121,69.2319,175636.0
2024-07-09 11:30:00,69.94,69.98,69.91,69.98,70746.0,69.2319,69.2715,69.2022,69.2715,70746.0
2024-07-09 11:35:00,69.98,70.03,69.96,70.01,40435.0,69.2715,69.321,69.2517,69.3012,40435.0
2024-07-09 11:40:00,70.01,70.08,70.0,70.08,31358.0,69.3012,69.3705,69.2913,69.3705,31358.0
2024-07-09 11:45:00,70.08,70.13,70.07,70.11,78573.0,69.3705,69.4199,69.3606,69.4001,78573.0
2024-07-09 11:50:00,70.11,70.15,70.1,70.15,31921.0,69.4001,69.4397,69.3902,69.4397,31921.0
2024-07-09 11:55:00,70.15,70.17,70.11,70.13,71574.0,69.4397,69.4595,69.4001,69.4199,71574.0
2024-07-09 12:00:00,70.12,70.2,70.1,70.2,57548.0,69.41,69.4892,69.3902,69.4892,57548.0
2024-07-09 12:05:00,70.2,70.23,70.13,70.15,52617.0,69.4892,69.5189,69.4199,69.4397,52617.0
2024-07-09 12:10:00,70.15,70.16,70.11,70.14,44101.0,69.4397,69.4496,69.4001,69.4298,44101.0
2024-07-09 12:15:00,70.15,70.18,70.14,70.17,37735.0,69.4397,69.4694,69.4298,69.4595,37735.0
2024-07-09 12:20:00,70.16,70.2,70.16,70.19,36764.0,69.4496,69.4892,69.4496,69.4793,36764.0
2024-07-09 12:25:00,70.2,70.21,70.18,70.19,27534.0,69.4892,69.4991,69.4694,69.4793,27534.0
2024-07-09 12:30:00,70.19,70.24,70.18,70.19,35978.0,69.4793,69.5288,69.4694,69.4793,35978.0
2024-07-09 12:35:00,70.2,70.22,70.17,70.2,40963.0,69.4892,69.509,69.4595,69.4892,40963.0
2024-07-09 12:40:00,70.2,70.21,70.15,70.17,35291.0,69.4892,69.4991,69.4397,69.4595,35291.0
2024-07-09 12:45:00,70.17,70.25,70.16,70.24,58444.0,69.4595,69.5387,69.4496,69.5288,58444.0
2024-07-09 12:50:00,70.23,70.25,70.13,70.14,41223.0,69.5189,69.5387,69.4199,69.4298,41223.0
2024-07-09 12:55:00,70.14,70.21,70.14,70.17,33475.0,69.4298,69.4991,69.4298,69.4595,33475.0
2024-07-09 13:00:00,70.17,70.24,70.16,70.2,31784.0,69.4595,69.5288,69.4496,69.4892,31784.0
2024-07-09 13:05:00,70.2,70.22,70.17,70.22,34332.0,69.4892,69.509,69.4595,69.509,34332.0
2024-07-09 13:10:00,70.21,70.24,70.18,70.19,34939.0,69.4991,69.5288,69.4694,69.4793,34939.0
2024-07-09 13:15:00,70.19,70.19,70.14,70.17,61093.0,69.4793,69.4793,69.4298,69.4595,61093.0
2024-07-09 13:20:00,70.17,70.2,70.09,70.11,63888.0,69.4595,69.4892,69.3803,69.4001,63888.0
2024-07-09 13:25:00,70.12,70.15,70.11,70.14,25607.0,69.41,69.4397,69.4001,69.4298,25607.0
2024-07-09 13:30:00,70.14,70.14,70.09,70.1,38323.0,69.4298,69.4298,69.3803,69.3902,38323.0
2024-07-09 13:35:00,70.11,70.11,70.09,70.09,31475.0,69.4001,69.4001,69.3803,69.3803,31475.0
2024-07-09 13:40:00,70.1,70.13,70.09,70.12,32514.0,69.3902,69.4199,69.3803,69.41,32514.0
2024-07-09 13:45:00,70.12,70.13,70.09,70.11,36639.0,69.41,69.4199,69.3803,69.4001,36639.0
2024-07-09 13:50:00,70.12,70.15,70.1,70.15,29605.0,69.41,69.4397,69.3902,69.4397,29605.0
2024-07-09 13:55:00,70.15,70.16,70.07,70.07,55006.0,69.4397,69.4496,69.3606,69.3606,55006.0
2024-07-09 14:00:00,70.08,70.08,70.03,70.08,56405.0,69.3705,69.3705,69.321,69.3705,56405.0
2024-07-09 14:05:00,70.08,70.09,70.06,70.08,30259.0,69.3705,69.3803,69.3507,69.3705,30259.0
2024-07-09 14:10:00,70.08,70.11,70.02,70.05,89513.0,69.3705,69.4001,69.3111,69.3408,89513.0
2024-07-09 14:15:00,70.05,70.05,70.02,70.04,40143.0,69.3408,69.3408,69.3111,69.3309,40143.0
2024-07-09 14:20:00,70.04,70.07,70.03,70.05,52704.0,69.3309,69.3606,69.321,69.3408,52704.0
2024-07-09 14:25:00,70.04,70.04,69.96,69.97,160435.0,69.3309,69.3309,69.2517,69.2616,160435.0
2024-07-09 14:30:00,69.97,70.01,69.96,70.01,56817.0,69.2616,69.3012,69.2517,69.3012,56817.0
2024-07-09 14:35:00,70.01,70.05,70.0,70.03,38089.0,69.3012,69.3408,69.2913,69.321,38089.0
2024-07-09 14:40:00,70.03,70.04,69.99,70.03,75904.0,69.321,69.3309,69.2814,69.321,75904.0
2024-07-09 14:45:00,70.02,70.03,70.0,70.02,46306.0,69.3111,69.321,69.2913,69.3111,46306.0
2024-07-09 14:50:00,70.02,70.03,70.0,70.01,50218.0,69.3111,69.321,69.2913,69.3012,50218.0
2024-07-09 14:55:00,70.01,70.01,69.98,69.98,60785.0,69.3012,69.3012,69.2715,69.2715,60785.0
2024-07-09 15:00:00,69.98,69.99,69.91,69.92,61183.0,69.2715,69.2814,69.2022,69.2121,61183.0
2024-07-09 15:05:00,69.92,69.92,69.86,69.86,94922.0,69.2121,69.2121,69.1527,69.1527,94922.0
2024-07-09 15:10:00,69.86,69.89,69.82,69.89,113235.0,69.1527,69.1824,69.1131,69.1824,113235.0
2024-07-09 15:15:00,69.89,69.91,69.88,69.89,70021.0,69.1824,69.2022,69.1725,69.1824,70021.0
2024-07-09 15:20:00,69.88,69.91,69.87,69.9,65313.0,69.1725,69.2022,69.1626,69.1923,65313.0
2024-07-09 15:25:00,69.91,69.91,69.83,69.86,79276.0,69.2022,69.2022,69.123,69.1527,79276.0
2024-07-09 15:30:00,69.86,69.88,69.83,69.84,80706.0,69.1527,69.1725,69.123,69.1329,80706.0
2024-07-09 15:35:00,69.84,69.84,69.8,69.81,69830.0,69.1329,69.1329,69.0933,69.1032,69830.0
2024-07-09 15:40:00,69.81,69.84,69.78,69.81,103350.0,69.1032,69.1329,69.0735,69.1032,103350.0
2024-07-09 15:45:00,69.81,69.83,69.72,69.81,197905.0,69.1032,69.123,69.0141,69.1032,197905.0
2024-07-09 15:50:00,69.81,69.84,69.79,69.81,184197.0,69.1032,69.1329,69.0834,69.1032,184197.0
2024-07-09 15:55:00,69.82,69.9,69.79,69.9,638516.0,69.1131,69.1923,69.0834,69.1923,638516.0
2024-07-10 09:30:00,70.1,70.24,69.93,69.98,428581.0,69.3902,69.5288,69.222,69.2715,428581.0
2024-07-10 09:35:00,69.98,70.06,69.9,70.05,137065.0,69.2715,69.3507,69.1923,69.3408,137065.0
2024-07-10 09:40:00,70.05,70.06,69.96,70.02,90868.0,69.3408,69.3507,69.2517,69.3111,90868.0
2024-07-10 09:45:00,70.03,70.07,69.95,70.05,75575.0,69.321,69.3606,69.2418,69.3408,75575.0
2024-07-10 09:50:00,70.03,70.1,69.96,70.08,80007.0,69.321,69.3902,69.2517,69.3705,80007.0
2024-07-10 09:55:00,70.08,70.23,70.07,70.22,87847.0,69.3705,69.5189,69.3606,69.509,87847.0
2024-07-10 10:00:00,70.22,70.23,70.13,70.2,49605.0,69.509,69.5189,69.4199,69.4892,49605.0
2024-07-10 10:05:00,70.19,70.2,70.1,70.13,81279.0,69.4793,69.4892,69.3902,69.4199,81279.0
2024-07-10 10:10:00,70.14,70.15,70.06,70.12,82961.0,69.4298,69.4397,69.3507,69.41,82961.0
2024-07-10 10:15:00,70.12,70.16,69.99,70.08,268557.0,69.41,69.4496,69.2814,69.3705,268557.0
2024-07-10 10:20:00,70.08,70.09,70.03,70.05,56146.0,69.3705,69.3803,69.321,69.3408,56146.0
2024-07-10 10:25:00,70.05,70.09,70.04,70.07,44071.0,69.3408,69.3803,69.3309,69.3606,44071.0
2024-07-10 10:30:00,70.06,70.07,70.0,70.02,38752.0,69.3507,69.3606,69.2913,69.3111,38752.0
2024-07-10 10:35:00,70.02,70.05,69.97,70.01,68573.0,69.3111,69.3408,69.2616,69.3012,68573.0
2024-07-10 10:40:00,70.01,70.01,69.85,69.89,164448.0,69.3012,69.3012,69.1428,69.1824,164448.0
2024-07-10 10:45:00,69.89,69.91,69.85,69.87,89614.0,69.1824,69.2022,69.1428,69.1626,89614.0
2024-07-10 10:50:00,69.86,69.87,69.79,69.81,81508.0,69.1527,69.1626,69.0834,69.1032,81508.0
2024-07-10 10:55:00,69.81,69.81,69.72,69.74,104102.0,69.1032,69.1032,69.0141,69.0339,104102.0
2024-07-10 11:00:00,69.75,69.9,69.74,69.85,132395.0,69.0438,69.1923,69.0339,69.1428,132395.0
2024-07-10 11:05:00,69.86,69.87,69.8,69.8,61271.0,69.1527,69.1626,69.0933,69.0933,61271.0
2024-07-10 11:10:00,69.81,69.82,69.75,69.79,70425.0,69.1032,69.1131,69.0438,69.0834,70425.0
2024-07-10 11:15:00,69.78,69.8,69.73,69.75,61234.0,69.0735,69.0933,69.024,69.0438,61234.0
2024-07-10 11:20:00,69.76,69.78,69.72,69.73,55867.0,69.0537,69.0735,69.0141,69.024,55867.0
2024-07-10 11:25:00,69.74,69.79,69.72,69.78,75999.0,69.0339,69.0834,69.0141,69.0735,75999.0
2024-07-10 11:30:00,69.78,69.8,69.76,69.77,67263.0,69.0735,69.0933,69.0537,69.0636,67263.0
2024-07-10 11:35:00,69.77,69.8,69.75,69.76,61111.0,69.0636,69.0933,69.0438,69.0537,61111.0
2024-07-10 11:40:00,69.76,69.83,69.74,69.83,44536.0,69.0537,69.123,69.0339,69.123,44536.0
2024-07-10 11:45:00,69.83,69.91,69.82,69.86,54711.0,69.123,69.2022,69.1131,69.1527,54711.0
2024-07-10 11:50:00,69.86,69.88,69.81,69.81,37148.0,69.1527,69.1725,69.1032,69.1032,37148.0
2024-07-10 11:55:00,69.81,69.87,69.8,69.86,53541.0,69.1032,69.1626,69.0933,69.1527,53541.0
2024-07-10 12:00:00,69.86,69.87,69.81,69.84,45718.0,69.1527,69.1626,69.1032,69.1329,45718.0
2024-07-10 12:05:00,69.83,69.84,69.77,69.8,52021.0,69.123,69.1329,69.0636,69.0933,52021.0
2024-07-10 12:10:00,69.8,69.84,69.78,69.83,73074.0,69.0933,69.1329,69.0735,69.123,73074.0
2024-07-10 12:15:00,69.83,69.84,69.8,69.83,45243.0,69.123,69.1329,69.0933,69.123,45243.0
2024-07-10 12:20:00,69.83,69.9,69.83,69.87,55850.0,69.123,69.1923,69.123,69.1626,55850.0
2024-07-10 12:25:00,69.87,69.88,69.83,69.84,38509.0,69.1626,69.1725,69.123,69.1329,38509.0
2024-07-10 12:30:00,69.84,69.89,69.82,69.83,46874.0,69.1329,69.1824,69.1131,69.123,46874.0
2024-07-10 12:35:00,69.83,69.85,69.81,69.83,50634.0,69.123,69.1428,69.1032,69.123,50634.0
2024-07-10 12:40:00,69.84,69.9,69.82,69.89,34867.0,69.1329,69.1923,69.1131,69.1824,34867.0
2024-07-10 12:45:00,69.88,69.93,69.86,69.93,33675.0,69.1725,69.222,69.1527,69.222,33675.0
2024-07-10 12:50:00,69.93,69.95,69.89,69.92,37120.0,69.222,69.2418,69.1824,69.2121,37120.0
2024-07-10 12:55:00,69.92,70.01,69.89,70.0,65704.0,69.2121,69.3012,69.1824,69.2913,65704.0
2024-07-10 13:00:00,69.99,70.05,69.96,70.04,93600.0,69.2814,69.3408,69.2517,69.3309,93600.0
2024-07-10 13:05:00,70.04,70.07,70.04,70.07,47946.0,69.3309,69.3606,69.3309,69.3606,47946.0
2024-07-10 13:10:00,70.06,70.09,70.04,70.09,73827.0,69.3507,69.3803,69.3309,69.3803,73827.0
2024-07-10 13:15:00,70.09,70.1,70.08,70.1,47402.0,69.3803,69.3902,69.3705,69.3902,47402.0
2024-07-10 13:20:00,70.09,70.1,70.04,70.05,52059.0,69.3803,69.3902,69.3309,69.3408,52059.0
2024-07-10 13:25:00,70.04,70.05,70.0,70.02,41781.0,69.3309,69.3408,69.2913,69.3111,41781.0
2024-07-10 13:30:00,70.01,70.04,70.0,70.04,44644.0,69.3012,69.3309,69.2913,69.3309,44644.0
2024-07-10 13:35:00,70.05,70.07,70.04,70.06,35903.0,69.3408,69.3606,69.3309,69.3507,35903.0
2024-07-10 13:40:00,70.06,70.12,70.05,70.12,41738.0,69.3507,69.41,69.3408,69.41,41738.0
2024-07-10 13:45:00,70.12,70.15,70.11,70.15,35273.0,69.41,69.4397,69.4001,69.4397,35273.0
2024-07-10 13:50:00,70.14,70.2,70.13,70.18,59163.0,69.4298,69.4892,69.4199,69.4694,59163.0
2024-07-10 13:55:00,70.18,70.24,70.17,70.2,76444.0,69.4694,69.5288,69.4595,69.4892,76444.0
2024-07-10 14:00:00,70.21,70.23,70.19,70.21,50104.0,69.4991,69.5189,69.4793,69.4991,50104.0
2024-07-10 14:05:00,70.22,70.22,70.19,70.2,47424.0,69.509,69.509,69.4793,69.4892,47424.0
2024-07-10 14:10:00,70.2,70.2,70.15,70.19,81171.0,69.4892,69.4892,69.4397,69.4793,81171.0
2024-07-10 14:15:00,70.19,70.24,70.17,70.23,83366.0,69.4793,69.5288,69.4595,69.5189,83366.0
2024-07-10 14:20:00,70.23,70.29,70.23,70.26,58845.0,69.5189,69.5783,69.5189,69.5486,58845.0
2024-07-10 14:25:00,70.26,70.26,70.2,70.22,74591.0,69.5486,69.5486,69.4892,69.509,74591.0
2024-07-10 14:30:00,70.22,70.23,70.17,70.17,58840.0,69.509,69.5189,69.4595,69.4595,58840.0
2024-07-10 14:35:00,70.18,70.23,70.14,70.14,84800.0,69.4694,69.5189,69.4298,69.4298,84800.0
2024-07-10 14:40:00,70.15,70.15,70.08,70.12,129820.0,69.4397,69.4397,69.3705,69.41,129820.0
2024-07-10 14:45:00,70.12,70.16,70.1,70.11,67445.0,69.41,69.4496,69.3902,69.4001,67445.0
2024-07-10 14:50:00,70.12,70.16,70.11,70.15,56759.0,69.41,69.4496,69.4001,69.4397,56759.0
2024-07-10 14:55:00,70.14,70.15,70.1,70.15,75195.0,69.4298,69.4397,69.3902,69.4397,75195.0
2024-07-10 15:00:00,70.14,70.18,70.14,70.18,60557.0,69.4298,69.4694,69.4298,69.4694,60557.0
2024-07-10 15:05:00,70.18,70.2,70.12,70.2,64793.0,69.4694,69.4892,69.41,69.4892,64793.0
2024-07-10 15:10:00,70.2,70.22,70.18,70.19,63692.0,69.4892,69.509,69.4694,69.4793,63692.0
2024-07-10 15:15:00,70.18,70.24,70.17,70.23,56073.0,69.4694,69.5288,69.4595,69.5189,56073.0
2024-07-10 15:20:00,70.22,70.24,70.21,70.23,51614.0,69.509,69.5288,69.4991,69.5189,51614.0
2024-07-10 15:25:00,70.23,70.25,70.21,70.22,60681.0,69.5189,69.5387,69.4991,69.509,60681.0
2024-07-10 15:30:00,70.22,70.22,70.15,70.15,78354.0,69.509,69.509,69.4397,69.4397,78354.0
2024-07-10 15:35:00,70.15,70.17,70.12,70.14,72729.0,69.4397,69.4595,69.41,69.4298,72729.0
2024-07-10 15:40:00,70.14,70.17,70.12,70.15,63151.0,69.4298,69.4595,69.41,69.4397,63151.0
2024-07-10 15:45:00,70.15,70.2,70.14,70.17,146765.0,69.4397,69.4892,69.4298,69.4595,146765.0
2024-07-10 15:50:00,70.16,70.27,70.14,70.25,216720.0,69.4496,69.5585,69.4298,69.5387,216720.0
2024-07-10 15:55:00,70.25,70.44,70.23,70.4,698218.0,69.5387,69.7268,69.5189,69.6872,698218.0
2024-07-11 09:30:00,70.18,70.45,70.08,70.13,436377.0,69.4694,69.7367,69.3705,69.4199,436377.0
2024-07-11 09:35:00,70.14,70.3,70.03,70.04,78905.0,69.4298,69.5882,69.321,69.3309,78905.0
2024-07-11 09:40:00,70.05,70.21,69.76,69.78,267803.0,69.3408,69.4991,69.0537,69.0735,267803.0
2024-07-11 09:45:00,69.79,69.9,69.75,69.87,150216.0,69.0834,69.1923,69.0438,69.1626,150216.0
2024-07-11 09:50:00,69.87,70.01,69.87,69.97,77626.0,69.1626,69.3012,69.1626,69.2616,77626.0
2024-07-11 09:55:00,69.97,70.0,69.87,69.97,86583.0,69.2616,69.2913,69.1626,69.2616,86583.0
2024-07-11 10:00:00,69.97,69.97,69.76,69.78,120514.0,69.2616,69.2616,69.0537,69.0735,120514.0
2024-07-11 10:05:00,69.78,69.85,69.72,69.76,198234.0,69.0735,69.1428,69.0141,69.0537,198234.0
2024-07-11 10:10:00,69.77,69.88,69.75,69.79,121391.0,69.0636,69.1725,69.0438,69.0834,121391.0
2024-07-11 10:15:00,69.8,69.8,69.63,69.63,154833.0,69.0933,69.0933,68.925,68.925,154833.0
2024-07-11 10:20:00,69.64,69.64,69.26,69.28,302357.0,68.9349,68.9349,68.5588,68.5786,302357.0
2024-07-11 10:25:00,69.28,69.42,69.26,69.4,111642.0,68.5786,68.7171,68.5588,68.6973,111642.0
2024-07-11 10:30:00,69.39,69.45,69.33,69.36,114887.0,68.6874,68.7468,68.628,68.6577,114887.0
2024-07-11 10:35:00,69.36,69.48,69.27,69.45,331615.0,68.6577,68.7765,68.5687,68.7468,331615.0
2024-07-11 10:40:00,69.45,69.51,69.34,69.42,232582.0,68.7468,68.8062,68.6379,68.7171,232582.0
2024-07-11 10:45:00,69.42,69.52,69.35,69.4,247851.0,68.7171,68.8161,68.6478,68.6973,247851.0
2024-07-11 10:50:00,69.41,69.55,69.4,69.45,123384.0,68.7072,68.8458,68.6973,68.7468,123384.0
2024-07-11 10:55:00,69.45,69.52,69.42,69.51,81538.0,68.7468,68.8161,68.7171,68.8062,81538.0
2024-07-11 11:00:00,69.52,69.52,69.46,69.48,193493.0,68.8161,68.8161,68.7567,68.7765,193493.0
2024-07-11 11:05:00,69.48,69.55,69.44,69.51,204103.0,68.7765,68.8458,68.7369,68.8062,204103.0
2024-07-11 11:10:00,69.51,69.53,69.41,69.45,215897.0,68.8062,68.826,68.7072,68.7468,215897.0
2024-07-11 11:15:00,69.44,69.47,69.42,69.43,88693.0,68.7369,68.7666,68.7171,68.727,88693.0
2024-07-11 11:20:00,69.43,69.53,69.42,69.44,190762.0,68.727,68.826,68.7171,68.7369,190762.0
2024-07-11 11:25:00,69.44,69.5,69.37,69.46,313702.0,68.7369,68.7963,68.6676,68.7567,313702.0
2024-07-11 11:30:00,69.46,69.62,69.43,69.57,269342.0,68.7567,68.9151,68.727,68.8656,269342.0
2024-07-11 11:35:00,69.58,69.68,69.57,69.65,76199.0,68.8755,68.9745,68.8656,68.9448,76199.0
2024-07-11 11:40:00,69.65,69.65,69.56,69.62,72552.0,68.9448,68.9448,68.8557,68.9151,72552.0
2024-07-11 11:45:00,69.62,69.67,69.58,69.58,67410.0,68.9151,68.9646,68.8755,68.8755,67410.0
2024-07-11 11:50:00,69.59,69.62,69.55,69.6,83281.0,68.8854,68.9151,68.8458,68.8953,83281.0
2024-07-11 11:55:00,69.61,69.66,69.6,69.66,99095.0,68.9052,68.9547,68.8953,68.9547,99095.0
2024-07-11 12:00:00,69.66,69.67,69.55,69.55,70882.0,68.9547,68.9646,68.8458,68.8458,70882.0
2024-07-11 12:05:00,69.56,69.56,69.46,69.51,94231.0,68.8557,68.8557,68.7567,68.8062,94231.0
2024-07-11 12:10:00,69.5,69.51,69.46,69.5,58680.0,68.7963,68.8062,68.7567,68.7963,58680.0
2024-07-11 12:15:00,69.5,69.53,69.47,69.49,41040.0,68.7963,68.826,68.7666,68.7864,41040.0
2024-07-11 12:20:00,69.48,69.49,69.42,69.44,53630.0,68.7765,68.7864,68.7171,68.7369,53630.0
2024-07-11 12:25:00,69.44,69.48,69.41,69.47,50538.0,68.7369,68.7765,68.7072,68.7666,50538.0
2024-07-11 12:30:00,69.46,69.48,69.42,69.44,68317.0,68.7567,68.7765,68.7171,68.7369,68317.0
2024-07-11 12:35:00,69.44,69.46,69.39,69.4,56839.0,68.7369,68.7567,68.6874,68.6973,56839.0
2024-07-11 12:40:00,69.4,69.49,69.38,69.48,88464.0,68.6973,68.7864,68.6775,68.7765,88464.0
2024-07-11 12:45:00,69.48,69.5,69.41,69.45,128654.0,68.7765,68.7963,68.7072,68.7468,128654.0
2024-07-11 12:50:00,69.45,69.5,69.44,69.47,82343.0,68.7468,68.7963,68.7369,68.7666,82343.0
2024-07-11 12:55:00,69.47,69.49,69.37,69.38,63228.0,68.7666,68.7864,68.6676,68.6775,63228.0
2024-07-11 13:00:00,69.38,69.47,69.37,69.42,74673.0,68.6775,68.7666,68.6676,68.7171,74673.0
2024-07-11 13:05:00,69.42,69.44,69.38,69.42,71718.0,68.7171,68.7369,68.6775,68.7171,71718.0
2024-07-11 13:10:00,69.43,69.45,69.38,69.4,97934.0,68.727,68.7468,68.6775,68.6973,97934.0
2024-07-11 13:15:00,69.4,69.4,69.35,69.36,51066.0,68.6973,68.6973,68.6478,68.6577,51066.0
2024-07-11 13:20:00,69.37,69.39,69.34,69.37,78676.0,68.6676,68.6874,68.6379,68.6676,78676.0
2024-07-11 13:25:00,69.37,69.38,69.34,69.35,55477.0,68.6676,68.6775,68.6379,68.6478,55477.0
2024-07-11 13:30:00,69.34,69.36,69.31,69.35,38255.0,68.6379,68.6577,68.6082,68.6478,38255.0
2024-07-11 13:35:00,69.35,69.37,69.33,69.34,46158.0,68.6478,68.6676,68.628,68.6379,46158.0
2024-07-11 13:40:00,69.34,69.45,69.34,69.41,133970.0,68.6379,68.7468,68.6379,68.7072,133970.0
2024-07-11 13:45:00,69.41,69.47,69.39,69.45,77929.0,68.7072,68.7666,68.6874,68.7468,77929.0
2024-07-11 13:50:00,69.45,69.5,69.41,69.42,131667.0,68.7468,68.7963,68.7072,68.7171,131667.0
2024-07-11 13:55:00,69.42,69.46,69.42,69.43,127285.0,68.7171,68.7567,68.7171,68.727,127285.0
2024-07-11 14:00:00,69.44,69.52,69.43,69.48,119340.0,68.7369,68.8161,68.727,68.7765,119340.0
2024-07-11 14:05:00,69.48,69.51,69.43,69.43,66245.0,68.7765,68.8062,68.727,68.727,66245.0
2024-07-11 14:10:00,69.44,69.46,69.39,69.41,56531.0,68.7369,68.7567,68.6874,68.7072,56531.0
2024-07-11 14:15:00,69.4,69.44,69.38,69.41,62504.0,68.6973,68.7369,68.6775,68.7072,62504.0
2024-07-11 14:20:00,69.41,69.46,69.4,69.42,63878.0,68.7072,68.7567,68.6973,68.7171,63878.0
2024-07-11 14:25:00,69.42,69.46,69.41,69.46,51738.0,68.7171,68.7567,68.7072,68.7567,51738.0
2024-07-11 14:30:00,69.45,69.52,69.45,69.48,65155.0,68.7468,68.8161,68.7468,68.7765,65155.0
2024-07-11 14:35:00,69.48,69.49,69.42,69.42,56684.0,68.7765,68.7864,68.7171,68.7171,56684.0
2024-07-11 14:40:00,69.42,69.47,69.41,69.47,50439.0,68.7171,68.7666,68.7072,68.7666,50439.0
2024-07-11 14:45:00,69.47,69.47,69.43,69.45,50265.0,68.7666,68.7666,68.727,68.7468,50265.0
2024-07-11 14:50:00,69.45,69.5,69.45,69.48,69719.0,68.7468,68.7963,68.7468,68.7765,69719.0
2024-07-11 14:55:00,69.48,69.51,69.47,69.5,71226.0,68.7765,68.8062,68.7666,68.7963,71226.0
2024-07-11 15:00:00,69.5,69.51,69.45,69.47,86504.0,68.7963,68.8062,68.7468,68.7666,86504.0
2024-07-11 15:05:00,69.46,69.49,69.44,69.48,60570.0,68.7567,68.7864,68.7369,68.7765,60570.0
2024-07-11 15:10:00,69.47,69.48,69.44,69.47,58769.0,68.7666,68.7765,68.7369,68.7666,58769.0
2024-07-11 15:15:00,69.47,69.51,69.45,69.49,59606.0,68.7666,68.8062,68.7468,68.7864,59606.0
2024-07-11 15:20:00,69.49,69.51,69.47,69.51,58619.0,68.7864,68.8062,68.7666,68.8062,58619.0
2024-07-11 15:25:00,69.51,69.52,69.48,69.49,94830.0,68.8062,68.8161,68.7765,68.7864,94830.0
2024-07-11 15:30:00,69.5,69.5,69.47,69.48,116506.0,68.7963,68.7963,68.7666,68.7765,116506.0
2024-07-11 15:35:00,69.48,69.49,69.44,69.47,120027.0,68.7765,68.7864,68.7369,68.7666,120027.0
2024-07-11 15:40:00,69.48,69.59,69.47,69.52,143326.0,68.7765,68.8854,68.7666,68.8161,143326.0
2024-07-11 15:45:00,69.52,69.55,69.49,69.53,191895.0,68.8161,68.8458,68.7864,68.826,191895.0
2024-07-11 15:50:00,69.54,69.67,69.53,69.61,442608.0,68.8359,68.9646,68.826,68.9052,442608.0
2024-07-11 15:55:00,69.61,69.89,69.6,69.79,1394599.0,68.9052,69.1824,68.8953,69.0834,1394599.0
2024-07-12 09:30:00,69.9,69.99,69.82,69.95,258433.0,69.1923,69.2814,69.1131,69.2418,258433.0
2024-07-12 09:35:00,69.96,70.03,69.93,70.03,79943.0,69.2517,69.321,69.222,69.321,79943.0
2024-07-12 09:40:00,70.03,70.03,69.84,69.84,91898.0,69.321,69.321,69.1329,69.1329,91898.0
2024-07-12 09:45:00,69.84,69.85,69.54,69.56,83513.0,69.1329,69.1428,68.8359,68.8557,83513.0
2024-07-12 09:50:00,69.56,69.7,69.55,69.7,115292.0,68.8557,68.9943,68.8458,68.9943,115292.0
2024-07-12 09:55:00,69.7,69.7,69.51,69.53,65953.0,68.9943,68.9943,68.8062,68.826,65953.0
2024-07-12 10:00:00,69.53,69.53,69.4,69.42,121025.0,68.826,68.826,68.6973,68.7171,121025.0
2024-07-12 10:05:00,69.42,69.61,69.41,69.59,101461.0,68.7171,68.9052,68.7072,68.8854,101461.0
2024-07-12 10:10:00,69.59,69.75,69.57,69.73,85970.0,68.8854,69.0438,68.8656,69.024,85970.0
2024-07-12 10:15:00,69.74,69.75,69.55,69.57,87445.0,69.0339,69.0438,68.8458,68.8656,87445.0
2024-07-12 10:20:00,69.57,69.57,69.42,69.5,166718.0,68.8656,68.8656,68.7171,68.7963,166718.0
2024-07-12 10:25:00,69.5,69.52,69.42,69.48,130680.0,68.7963,68.8161,68.7171,68.7765,130680.0
2024-07-12 10:30:00,69.48,69.58,69.47,69.51,154796.0,68.7765,68.8755,68.7666,68.8062,154796.0
2024-07-12 10:35:00,69.51,69.59,69.48,69.55,116843.0,68.8062,68.8854,68.7765,68.8458,116843.0
2024-07-12 10:40:00,69.56,69.66,69.55,69.62,98425.0,68.8557,68.9547,68.8458,68.9151,98425.0
2024-07-12 10:45:00,69.63,69.73,69.61,69.72,70615.0,68.925,69.024,68.9052,69.0141,70615.0
2024-07-12 10:50:00,69.72,69.75,69.69,69.75,50802.0,69.0141,69.0438,68.9844,69.0438,50802.0
2024-07-12 10:55:00,69.75,69.79,69.73,69.79,69021.0,69.0438,69.0834,69.024,69.0834,69021.0
2024-07-12 11:00:00,69.8,69.87,69.77,69.86,58648.0,69.0933,69.1626,69.0636,69.1527,58648.0
2024-07-12 11:05:00,69.87,69.98,69.86,69.95,232229.0,69.1626,69.2715,69.1527,69.2418,232229.0
2024-07-12 11:10:00,69.95,69.96,69.81,69.82,58148.0,69.2418,69.2517,69.1032,69.1131,58148.0
2024-07-12 11:15:00,69.81,69.89,69.8,69.88,43512.0,69.1032,69.1824,69.0933,69.1725,43512.0
2024-07-12 11:20:00,69.87,69.91,69.86,69.91,47889.0,69.1626,69.2022,69.1527,69.2022,47889.0
2024-07-12 11:25:00,69.9,69.97,69.86,69.97,53828.0,69.1923,69.2616,69.1527,69.2616,53828.0
2024-07-12 11:30:00,69.97,69.97,69.87,69.89,69452.0,69.2616,69.2616,69.1626,69.1824,69452.0
2024-07-12 11:35:00,69.88,69.92,69.88,69.9,111080.0,69.1725,69.2121,69.1725,69.1923,111080.0
2024-07-12 11:40:00,69.89,69.9,69.85,69.88,75604.0,69.1824,69.1923,69.1428,69.1725,75604.0
2024-07-12 11:45:00,69.88,69.91,69.86,69.87,81758.0,69.1725,69.2022,69.1527,69.1626,81758.0
2024-07-12 11:50:00,69.87,69.91,69.85,69.9,122561.0,69.1626,69.2022,69.1428,69.1923,122561.0
2024-07-12 11:55:00,69.9,69.99,69.89,69.97,55166.0,69.1923,69.2814,69.1824,69.2616,55166.0
2024-07-12 12:00:00,69.96,69.98,69.86,69.91,79900.0,69.2517,69.2715,69.1527,69.2022,79900.0
2024-07-12 12:05:00,69.9,69.94,69.89,69.91,77908.0,69.1923,69.2319,69.1824,69.2022,77908.0
2024-07-12 12:10:00,69.92,69.93,69.85,69.85,107389.0,69.2121,69.222,69.1428,69.1428,107389.0
2024-07-12 12:15:00,69.85,69.87,69.82,69.87,53912.0,69.1428,69.1626,69.1131,69.1626,53912.0
2024-07-12 12:20:00,69.87,69.93,69.86,69.9,43892.0,69.1626,69.222,69.1527,69.1923,43892.0
2024-07-12 12:25:00,69.9,69.9,69.88,69.9,20773.0,69.1923,69.1923,69.1725,69.1923,20773.0
2024-07-12 12:30:00,69.9,69.92,69.89,69.9,28229.0,69.1923,69.2121,69.1824,69.1923,28229.0
2024-07-12 12:35:00,69.9,69.96,69.89,69.95,32622.0,69.1923,69.2517,69.1824,69.2418,32622.0
2024-07-12 12:40:00,69.95,69.98,69.9,69.91,61239.0,69.2418,69.2715,69.1923,69.2022,61239.0
2024-07-12 12:45:00,69.91,69.91,69.84,69.84,52411.0,69.2022,69.2022,69.1329,69.1329,52411.0
2024-07-12 12:50:00,69.84,69.87,69.79,69.83,80697.0,69.1329,69.1626,69.0834,69.123,80697.0
2024-07-12 12:55:00,69.83,69.85,69.81,69.84,37120.0,69.123,69.1428,69.1032,69.1329,37120.0
2024-07-12 13:00:00,69.84,69.87,69.83,69.86,36753.0,69.1329,69.1626,69.123,69.1527,36753.0
2024-07-12 13:05:00,69.85,69.86,69.79,69.81,35931.0,69.1428,69.1527,69.0834,69.1032,35931.0
2024-07-12 13:10:00,69.81,69.85,69.8,69.84,51711.0,69.1032,69.1428,69.0933,69.1329,51711.0
2024-07-12 13:15:00,69.84,69.87,69.84,69.84,64557.0,69.1329,69.1626,69.1329,69.1329,64557.0
2024-07-12 13:20:00,69.84,69.85,69.79,69.84,100660.0,69.1329,69.1428,69.0834,69.1329,100660.0
2024-07-12 13:25:00,69.84,69.85,69.8,69.84,31857.0,69.1329,69.1428,69.0933,69.1329,31857.0
2024-07-12 13:30:00,69.83,69.88,69.79,69.84,71806.0,69.123,69.1725,69.0834,69.1329,71806.0
2024-07-12 13:35:00,69.84,69.9,69.84,69.89,64944.0,69.1329,69.1923,69.1329,69.1824,64944.0
2024-07-12 13:40:00,69.88,69.9,69.83,69.84,48625.0,69.1725,69.1923,69.123,69.1329,48625.0
2024-07-12 13:45:00,69.83,69.83,69.76,69.8,68217.0,69.123,69.123,69.0537,69.0933,68217.0
2024-07-12 13:50:00,69.8,69.8,69.72,69.74,59310.0,69.0933,69.0933,69.0141,69.0339,59310.0
2024-07-12 13:55:00,69.75,69.76,69.63,69.63,86304.0,69.0438,69.0537,68.925,68.925,86304.0
2024-07-12 14:00:00,69.64,69.65,69.6,69.62,80690.0,68.9349,68.9448,68.8953,68.9151,80690.0
2024-07-12 14:05:00,69.63,69.69,69.62,69.68,61644.0,68.925,68.9844,68.9151,68.9745,61644.0
2024-07-12 14:10:00,69.69,69.71,69.67,69.7,35618.0,68.9844,69.0042,68.9646,68.9943,35618.0
2024-07-12 14:15:00,69.71,69.74,69.69,69.73,50753.0,69.0042,69.0339,68.9844,69.024,50753.0
2024-07-12 14:20:00,69.73,69.77,69.72,69.73,50729.0,69.024,69.0636,69.0141,69.024,50729.0
2024-07-12 14:25:00,69.73,69.73,69.66,69.68,86934.0,69.024,69.024,68.9547,68.9745,86934.0
2024-07-12 14:30:00,69.67,69.68,69.56,69.56,87216.0,68.9646,68.9745,68.8557,68.8557,87216.0
2024-07-12 14:35:00,69.57,69.57,69.48,69.49,147009.0,68.8656,68.8656,68.7765,68.7864,147009.0
2024-07-12 14:40:00,69.5,69.57,69.47,69.57,110617.0,68.7963,68.8656,68.7666,68.8656,110617.0
2024-07-12 14:45:00,69.56,69.56,69.53,69.53,72669.0,68.8557,68.8557,68.826,68.826,72669.0
2024-07-12 14:50:00,69.53,69.56,69.5,69.51,64507.0,68.826,68.8557,68.7963,68.8062,64507.0
2024-07-12 14:55:00,69.51,69.52,69.47,69.48,131893.0,68.8062,68.8161,68.7666,68.7765,131893.0
2024-07-12 15:00:00,69.48,69.53,69.46,69.5,109783.0,68.7765,68.826,68.7567,68.7963,109783.0
2024-07-12 15:05:00,69.5,69.56,69.48,69.55,96617.0,68.7963,68.8557,68.7765,68.8458,96617.0
2024-07-12 15:10:00,69.56,69.6,69.55,69.59,69316.0,68.8557,68.8953,68.8458,68.8854,69316.0
2024-07-12 15:15:00,69.58,69.6,69.53,69.55,96982.0,68.8755,68.8953,68.826,68.8458,96982.0
2024-07-12 15:20:00,69.56,69.61,69.54,69.6,164938.0,68.8557,68.9052,68.8359,68.8953,164938.0
2024-07-12 15:25:00,69.61,69.61,69.57,69.59,85586.0,68.9052,68.9052,68.8656,68.8854,85586.0
2024-07-12 15:30:00,69.58,69.6,69.52,69.54,102223.0,68.8755,68.8953,68.8161,68.8359,102223.0
2024-07-12 15:35:00,69.54,69.58,69.52,69.56,117873.0,68.8359,68.8755,68.8161,68.8557,117873.0
2024-07-12 15:40:00,69.55,69.55,69.36,69.4,234710.0,68.8458,68.8458,68.6577,68.6973,234710.0
2024-07-12 15:45:00,69.4,69.42,69.31,69.32,197531.0,68.6973,68.7171,68.6082,68.6181,197531.0
2024-07-12 15:50:00,69.32,69.32,69.22,69.3,396277.0,68.6181,68.6181,68.5192,68.5983,396277.0
2024-07-12 15:55:00,69.3,69.3,69.17,69.28,826470.0,68.5983,68.5983,68.4697,68.5786,826470.0
2024-07-15 09:30:00,69.3,69.53,69.3,69.52,258007.0,68.5983,68.826,68.5983,68.8161,258007.0
2024-07-15 09:35:00,69.52,69.7,69.41,69.7,83028.0,68.8161,68.9943,68.7072,68.9943,83028.0
2024-07-15 09:40:00,69.7,69.88,69.63,69.83,129583.0,68.9943,69.1725,68.925,69.123,129583.0
2024-07-15 09:45:00,69.82,69.89,69.68,69.68,93271.0,69.1131,69.1824,68.9745,68.9745,93271.0
2024-07-15 09:50:00,69.68,69.68,69.43,69.44,87386.0,68.9745,68.9745,68.727,68.7369,87386.0
2024-07-15 09:55:00,69.43,69.66,69.41,69.66,83287.0,68.727,68.9547,68.7072,68.9547,83287.0
2024-07-15 10:00:00,69.66,69.68,69.58,69.59,86761.0,68.9547,68.9745,68.8755,68.8854,86761.0
2024-07-15 10:05:00,69.59,69.63,69.54,69.56,68940.0,68.8854,68.925,68.8359,68.8557,68940.0
2024-07-15 10:10:00,69.55,69.64,69.54,69.64,127385.0,68.8458,68.9349,68.8359,68.9349,127385.0
2024-07-15 10:15:00,69.64,69.73,69.63,69.68,117118.0,68.9349,69.024,68.925,68.9745,117118.0
2024-07-15 10:20:00,69.67,69.72,69.61,69.66,71862.0,68.9646,69.0141,68.9052,68.9547,71862.0
2024-07-15 10:25:00,69.65,69.83,69.65,69.83,93179.0,68.9448,69.123,68.9448,69.123,93179.0
2024-07-15 10:30:00,69.83,69.88,69.78,69.8,105327.0,69.123,69.1725,69.0735,69.0933,105327.0
2024-07-15 10:35:00,69.81,69.83,69.73,69.75,74035.0,69.1032,69.123,69.024,69.0438,74035.0
2024-07-15 10:40:00,69.75,69.87,69.71,69.85,74559.0,69.0438,69.1626,69.0042,69.1428,74559.0
2024-07-15 10:45:00,69.86,69.87,69.75,69.83,46162.0,69.1527,69.1626,69.0438,69.123,46162.0
2024-07-15 10:50:00,69.82,69.84,69.78,69.8,43964.0,69.1131,69.1329,69.0735,69.0933,43964.0
2024-07-15 10:55:00,69.81,69.88,69.79,69.84,76036.0,69.1032,69.1725,69.0834,69.1329,76036.0
2024-07-15 11:00:00,69.84,69.85,69.66,69.67,105764.0,69.1329,69.1428,68.9547,68.9646,105764.0
2024-07-15 11:05:00,69.67,69.76,69.67,69.75,40465.0,68.9646,69.0537,68.9646,69.0438,40465.0
2024-07-15 11:10:00,69.75,69.77,69.7,69.72,35596.0,69.0438,69.0636,68.9943,69.0141,35596.0
2024-07-15 11:15:00,69.73,69.8,69.72,69.76,41771.0,69.024,69.0933,69.0141,69.0537,41771.0
2024-07-15 11:20:00,69.76,69.83,69.73,69.83,28894.0,69.0537,69.123,69.024,69.123,28894.0
2024-07-15 11:25:00,69.82,69.84,69.78,69.83,40490.0,69.1131,69.1329,69.0735,69.123,40490.0
2024-07-15 11:30:00,69.83,69.87,69.8,69.85,48876.0,69.123,69.1626,69.0933,69.1428,48876.0
2024-07-15 11:35:00,69.84,69.91,69.83,69.91,34579.0,69.1329,69.2022,69.123,69.2022,34579.0
2024-07-15 11:40:00,69.91,69.94,69.88,69.91,58627.0,69.2022,69.2319,69.1725,69.2022,58627.0
2024-07-15 11:45:00,69.91,69.93,69.88,69.88,34018.0,69.2022,69.222,69.1725,69.1725,34018.0
2024-07-15 11:50:00,69.89,69.89,69.83,69.85,53844.0,69.1824,69.1824,69.123,69.1428,53844.0
2024-07-15 11:55:00,69.86,69.86,69.77,69.78,33386.0,69.1527,69.1527,69.0636,69.0735,33386.0
2024-07-15 12:00:00,69.77,69.77,69.71,69.77,24252.0,69.0636,69.0636,69.0042,69.0636,24252.0
2024-07-15 12:05:00,69.77,69.8,69.75,69.78,34873.0,69.0636,69.0933,69.0438,69.0735,34873.0
2024-07-15 12:10:00,69.78,69.87,69.78,69.86,64006.0,69.0735,69.1626,69.0735,69.1527,64006.0
2024-07-15 12:15:00,69.85,69.85,69.79,69.83,37760.0,69.1428,69.1428,69.0834,69.123,37760.0
2024-07-15 12:20:00,69.83,69.86,69.82,69.84,42023.0,69.123,69.1527,69.1131,69.1329,42023.0
2024-07-15 12:25:00,69.84,69.84,69.8,69.81,29459.0,69.1329,69.1329,69.0933,69.1032,29459.0
2024-07-15 12:30:00,69.81,69.82,69.72,69.72,46265.0,69.1032,69.1131,69.0141,69.0141,46265.0
2024-07-15 12:35:00,69.73,69.74,69.67,69.67,39003.0,69.024,69.0339,68.9646,68.9646,39003.0
2024-07-15 12:40:00,69.67,69.76,69.64,69.73,51914.0,68.9646,69.0537,68.9349,69.024,51914.0
2024-07-15 12:45:00,69.74,69.74,69.71,69.72,17882.0,69.0339,69.0339,69.0042,69.0141,17882.0
2024-07-15 12:50:00,69.72,69.72,69.68,69.7,42725.0,69.0141,69.0141,68.9745,68.9943,42725.0
2024-07-15 12:55:00,69.7,69.71,69.63,69.65,31513.0,68.9943,69.0042,68.925,68.9448,31513.0
2024-07-15 13:00:00,69.65,69.67,69.62,69.64,33181.0,68.9448,68.9646,68.9151,68.9349,33181.0
2024-07-15 13:05:00,69.64,69.68,69.59,69.67,46283.0,68.9349,68.9745,68.8854,68.9646,46283.0
2024-07-15 13:10:00,69.68,69.71,69.64,69.67,24555.0,68.9745,69.0042,68.9349,68.9646,24555.0
2024-07-15 13:15:00,69.67,69.71,69.67,69.7,22723.0,68.9646,69.0042,68.9646,68.9943,22723.0
2024-07-15 13:20:00,69.7,69.71,69.67,69.69,25128.0,68.9943,69.0042,68.9646,68.9844,25128.0
2024-07-15 13:25:00,69.69,69.7,69.65,69.67,24526.0,68.9844,68.9943,68.9448,68.9646,24526.0
2024-07-15 13:30:00,69.67,69.69,69.62,69.65,45728.0,68.9646,68.9844,68.9151,68.9448,45728.0
2024-07-15 13:35:00,69.66,69.68,69.65,69.67,28340.0,68.9547,68.9745,68.9448,68.9646,28340.0
2024-07-15 13:40:00,69.67,69.68,69.63,69.65,38215.0,68.9646,68.9745,68.925,68.9448,38215.0
2024-07-15 13:45:00,69.66,69.67,69.62,69.65,36235.0,68.9547,68.9646,68.9151,68.9448,36235.0
2024-07-15 13:50:00,69.65,69.71,69.64,69.69,28546.0,68.9448,69.0042,68.9349,68.9844,28546.0
2024-07-15 13:55:00,69.69,69.71,69.65,69.68,34331.0,68.9844,69.0042,68.9448,68.9745,34331.0
2024-07-15 14:00:00,69.68,69.68,69.62,69.66,27153.0,68.9745,68.9745,68.9151,68.9547,27153.0
2024-07-15 14:05:00,69.66,69.73,69.65,69.73,30756.0,68.9547,69.024,68.9448,69.024,30756.0
2024-07-15 14:10:00,69.73,69.74,69.67,69.67,43733.0,69.024,69.0339,68.9646,68.9646,43733.0
2024-07-15 14:15:00,69.67,69.73,69.67,69.73,32113.0,68.9646,69.024,68.9646,69.024,32113.0
2024-07-15 14:20:00,69.73,69.78,69.71,69.77,39170.0,69.024,69.0735,69.0042,69.0636,39170.0
2024-07-15 14:25:00,69.77,69.83,69.76,69.83,40807.0,69.0636,69.123,69.0537,69.123,40807.0
2024-07-15 14:30:00,69.83,69.88,69.82,69.88,62110.0,69.123,69.1725,69.1131,69.1725,62110.0
2024-07-15 14:35:00,69.88,69.89,69.81,69.84,63152.0,69.1725,69.1824,69.1032,69.1329,63152.0
2024-07-15 14:40:00,69.84,69.98,69.83,69.88,192293.0,69.1329,69.2715,69.123,69.1725,192293.0
2024-07-15 14:45:00,69.89,69.94,69.87,69.94,58701.0,69.1824,69.2319,69.1626,69.2319,58701.0
2024-07-15 14:50:00,69.94,69.95,69.91,69.92,68599.0,69.2319,69.2418,69.2022,69.2121,68599.0
2024-07-15 14:55:00,69.92,69.95,69.9,69.94,72368.0,69.2121,69.2418,69.1923,69.2319,72368.0
2024-07-15 15:00:00,69.94,69.95,69.89,69.91,107796.0,69.2319,69.2418,69.1824,69.2022,107796.0
2024-07-15 15:05:00,69.91,69.93,69.87,69.91,93208.0,69.2022,69.222,69.1626,69.2022,93208.0
2024-07-15 15:10:00,69.9,69.91,69.88,69.89,78841.0,69.1923,69.2022,69.1725,69.1824,78841.0
2024-07-15 15:15:00,69.9,69.93,69.88,69.89,89996.0,69.1923,69.222,69.1725,69.1824,89996.0
2024-07-15 15:20:00,69.9,69.95,69.89,69.92,68794.0,69.1923,69.2418,69.1824,69.2121,68794.0
2024-07-15 15:25:00,69.92,69.95,69.86,69.87,110917.0,69.2121,69.2418,69.1527,69.1626,110917.0
2024-07-15 15:30:00,69.87,69.9,69.85,69.87,67319.0,69.1626,69.1923,69.1428,69.1626,67319.0
2024-07-15 15:35:00,69.87,69.88,69.83,69.84,60131.0,69.1626,69.1725,69.123,69.1329,60131.0
2024-07-15 15:40:00,69.84,69.85,69.75,69.77,79307.0,69.1329,69.1428,69.0438,69.0636,79307.0
2024-07-15 15:45:00,69.77,69.77,69.71,69.74,98301.0,69.0636,69.0636,69.0042,69.0339,98301.0
2024-07-15 15:50:00,69.74,69.76,69.67,69.74,285496.0,69.0339,69.0537,68.9646,69.0339,285496.0
2024-07-15 15:55:00,69.74,69.76,69.58,69.64,985018.0,69.0339,69.0537,68.8755,68.9349,985018.0
2024-07-16 09:30:00,69.82,69.88,69.64,69.68,259499.0,69.1131,69.1725,68.9349,68.9745,259499.0
2024-07-16 09:35:00,69.69,69.75,69.62,69.69,49690.0,68.9844,69.0438,68.9151,68.9844,49690.0
2024-07-16 09:40:00,69.69,69.75,69.61,69.64,75899.0,68.9844,69.0438,68.9052,68.9349,75899.0
2024-07-16 09:45:00,69.65,69.73,69.61,69.67,70393.0,68.9448,69.024,68.9052,68.9646,70393.0
2024-07-16 09:50:00,69.68,69.69,69.58,69.68,86652.0,68.9745,68.9844,68.8755,68.9745,86652.0
2024-07-16 09:55:00,69.67,69.75,69.64,69.71,72223.0,68.9646,69.0438,68.9349,69.0042,72223.0
2024-07-16 10:00:00,69.71,69.85,69.7,69.84,79677.0,69.0042,69.1428,68.9943,69.1329,79677.0
2024-07-16 10:05:00,69.84,69.96,69.83,69.95,132285.0,69.1329,69.2517,69.123,69.2418,132285.0
2024-07-16 10:10:00,69.95,70.06,69.95,69.97,132163.0,69.2418,69.3507,69.2418,69.2616,132163.0
2024-07-16 10:15:00,69.98,70.04,69.95,69.95,99807.0,69.2715,69.3309,69.2418,69.2418,99807.0
2024-07-16 10:20:00,69.95,69.95,69.83,69.83,60689.0,69.2418,69.2418,69.123,69.123,60689.0
2024-07-16 10:25:00,69.84,69.91,69.82,69.89,69984.0,69.1329,69.2022,69.1131,69.1824,69984.0
2024-07-16 10:30:00,69.89,69.97,69.87,69.97,81742.0,69.1824,69.2616,69.1626,69.2616,81742.0
2024-07-16 10:35:00,69.96,69.98,69.92,69.93,96358.0,69.2517,69.2715,69.2121,69.222,96358.0
2024-07-16 10:40:00,69.93,69.98,69.9,69.92,98864.0,69.222,69.2715,69.1923,69.2121,98864.0
2024-07-16 10:45:00,69.92,69.94,69.9,69.93,70807.0,69.2121,69.2319,69.1923,69.222,70807.0
2024-07-16 10:50:00,69.92,70.03,69.91,70.03,81425.0,69.2121,69.321,69.2022,69.321,81425.0
2024-07-16 10:55:00,70.02,70.03,69.92,69.94,67495.0,69.3111,69.321,69.2121,69.2319,67495.0
2024-07-16 11:00:00,69.94,69.94,69.86,69.93,40005.0,69.2319,69.2319,69.1527,69.222,40005.0
2024-07-16 11:05:00,69.92,69.97,69.9,69.97,61521.0,69.2121,69.2616,69.1923,69.2616,61521.0
2024-07-16 11:10:00,69.97,70.0,69.96,69.98,86039.0,69.2616,69.2913,69.2517,69.2715,86039.0
2024-07-16 11:15:00,69.98,69.99,69.94,69.98,55577.0,69.2715,69.2814,69.2319,69.2715,55577.0
2024-07-16 11:20:00,69.98,70.0,69.97,70.0,38230.0,69.2715,69.2913,69.2616,69.2913,38230.0
2024-07-16 11:25:00,69.99,70.02,69.95,69.96,60441.0,69.2814,69.3111,69.2418,69.2517,60441.0
2024-07-16 11:30:00,69.95,69.97,69.92,69.94,53150.0,69.2418,69.2616,69.2121,69.2319,53150.0
2024-07-16 11:35:00,69.94,70.01,69.94,69.98,54613.0,69.2319,69.3012,69.2319,69.2715,54613.0
2024-07-16 11:40:00,69.98,70.05,69.97,70.05,55222.0,69.2715,69.3408,69.2616,69.3408,55222.0
2024-07-16 11:45:00,70.05,70.05,69.93,69.95,59660.0,69.3408,69.3408,69.222,69.2418,59660.0
2024-07-16 11:50:00,69.95,69.99,69.94,69.96,47718.0,69.2418,69.2814,69.2319,69.2517,47718.0
2024-07-16 11:55:00,69.97,69.98,69.94,69.95,44741.0,69.2616,69.2715,69.2319,69.2418,44741.0
2024-07-16 12:00:00,69.95,69.97,69.94,69.96,63483.0,69.2418,69.2616,69.2319,69.2517,63483.0
2024-07-16 12:05:00,69.96,69.99,69.95,69.98,38649.0,69.2517,69.2814,69.2418,69.2715,38649.0
2024-07-16 12:10:00,69.98,70.07,69.97,70.02,96399.0,69.2715,69.3606,69.2616,69.3111,96399.0
2024-07-16 12:15:00,70.02,70.06,70.01,70.04,45759.0,69.3111,69.3507,69.3012,69.3309,45759.0
2024-07-16 12:20:00,70.04,70.06,70.02,70.06,38247.0,69.3309,69.3507,69.3111,69.3507,38247.0
2024-07-16 12:25:00,70.06,70.07,70.01,70.07,58402.0,69.3507,69.3606,69.3012,69.3606,58402.0
2024-07-16 12:30:00,70.06,70.13,70.06,70.1,82073.0,69.3507,69.4199,69.3507,69.3902,82073.0
2024-07-16 12:35:00,70.11,70.19,70.09,70.13,139110.0,69.4001,69.4793,69.3803,69.4199,139110.0
2024-07-16 12:40:00,70.12,70.15,70.1,70.13,58116.0,69.41,69.4397,69.3902,69.4199,58116.0
2024-07-16 12:45:00,70.13,70.22,70.12,70.16,71996.0,69.4199,69.509,69.41,69.4496,71996.0
2024-07-16 12:50:00,70.15,70.18,70.13,70.14,54259.0,69.4397,69.4694,69.4199,69.4298,54259.0
2024-07-16 12:55:00,70.14,70.15,70.12,70.13,74677.0,69.4298,69.4397,69.41,69.4199,74677.0
2024-07-16 13:00:00,70.14,70.16,70.1,70.12,67589.0,69.4298,69.4496,69.3902,69.41,67589.0
2024-07-16 13:05:00,70.13,70.2,70.12,70.17,41091.0,69.4199,69.4892,69.41,69.4595,41091.0
2024-07-16 13:10:00,70.17,70.19,70.14,70.17,43228.0,69.4595,69.4793,69.4298,69.4595,43228.0
2024-07-16 13:15:00,70.17,70.19,70.16,70.19,76395.0,69.4595,69.4793,69.4496,69.4793,76395.0
2024-07-16 13:20:00,70.19,70.22,70.18,70.2,91701.0,69.4793,69.509,69.4694,69.4892,91701.0
2024-07-16 13:25:00,70.2,70.23,70.16,70.16,76133.0,69.4892,69.5189,69.4496,69.4496,76133.0
2024-07-16 13:30:00,70.16,70.16,70.08,70.09,62674.0,69.4496,69.4496,69.3705,69.3803,62674.0
2024-07-16 13:35:00,70.09,70.15,70.09,70.13,50286.0,69.3803,69.4397,69.3803,69.4199,50286.0
2024-07-16 13:40:00,70.13,70.16,70.12,70.13,44972.0,69.4199,69.4496,69.41,69.4199,44972.0
2024-07-16 13:45:00,70.13,70.13,70.04,70.12,50021.0,69.4199,69.4199,69.3309,69.41,50021.0
2024-07-16 13:50:00,70.11,70.13,70.09,70.13,38126.0,69.4001,69.4199,69.3803,69.4199,38126.0
2024-07-16 13:55:00,70.12,70.15,70.1,70.14,55511.0,69.41,69.4397,69.3902,69.4298,55511.0
2024-07-16 14:00:00,70.14,70.22,70.13,70.22,60007.0,69.4298,69.509,69.4199,69.509,60007.0
2024-07-16 14:05:00,70.22,70.24,70.2,70.2,47792.0,69.509,69.5288,69.4892,69.4892,47792.0
2024-07-16 14:10:00,70.2,70.23,70.17,70.17,48497.0,69.4892,69.5189,69.4595,69.4595,48497.0
2024-07-16 14:15:00,70.17,70.18,70.12,70.12,72372.0,69.4595,69.4694,69.41,69.41,72372.0
2024-07-16 14:20:00,70.12,70.16,70.11,70.14,70638.0,69.41,69.4496,69.4001,69.4298,70638.0
2024-07-16 14:25:00,70.15,70.16,70.08,70.11,53218.0,69.4397,69.4496,69.3705,69.4001,53218.0
2024-07-16 14:30:00,70.1,70.11,70.06,70.06,48502.0,69.3902,69.4001,69.3507,69.3507,48502.0
2024-07-16 14:35:00,70.07,70.11,70.05,70.09,52880.0,69.3606,69.4001,69.3408,69.3803,52880.0
2024-07-16 14:40:00,70.08,70.09,70.04,70.06,71609.0,69.3705,69.3803,69.3309,69.3507,71609.0
2024-07-16 14:45:00,70.06,70.1,70.04,70.09,52104.0,69.3507,69.3902,69.3309,69.3803,52104.0
2024-07-16 14:50:00,70.09,70.15,70.06,70.15,69850.0,69.3803,69.4397,69.3507,69.4397,69850.0
2024-07-16 14:55:00,70.14,70.16,70.11,70.12,56833.0,69.4298,69.4496,69.4001,69.41,56833.0
2024-07-16 15:00:00,70.12,70.14,70.1,70.1,70279.0,69.41,69.4298,69.3902,69.3902,70279.0
2024-07-16 15:05:00,70.11,70.12,70.08,70.1,85706.0,69.4001,69.41,69.3705,69.3902,85706.0
2024-07-16 15:10:00,70.09,70.1,70.04,70.06,114417.0,69.3803,69.3902,69.3309,69.3507,114417.0
2024-07-16 15:15:00,70.05,70.12,70.01,70.11,82080.0,69.3408,69.41,69.3012,69.4001,82080.0
2024-07-16 15:20:00,70.11,70.14,70.1,70.14,58366.0,69.4001,69.4298,69.3902,69.4298,58366.0
2024-07-16 15:25:00,70.14,70.15,70.07,70.13,101626.0,69.4298,69.4397,69.3606,69.4199,101626.0
2024-07-16 15:30:00,70.13,70.13,70.06,70.09,87559.0,69.4199,69.4199,69.3507,69.3803,87559.0
2024-07-16 15:35:00,70.09,70.1,70.01,70.02,96438.0,69.3803,69.3902,69.3012,69.3111,96438.0
2024-07-16 15:40:00,70.03,70.04,69.93,69.94,177770.0,69.321,69.3309,69.222,69.2319,177770.0
2024-07-16 15:45:00,69.94,69.96,69.9,69.92,120486.0,69.2319,69.2517,69.1923,69.2121,120486.0
2024-07-16 15:50:00,69.92,70.0,69.92,69.96,216501.0,69.2121,69.2913,69.2121,69.2517,216501.0
2024-07-16 15:55:00,69.95,70.04,69.94,70.01,612992.0,69.2418,69.3309,69.2319,69.3012,612992.0
2024-07-17 09:30:00,70.18,70.33,70.12,70.2,352992.0,69.4694,69.6179,69.41,69.4892,352992.0
2024-07-17 09:35:00,70.19,70.21,69.95,70.03,81015.0,69.4793,69.4991,69.2418,69.321,81015.0
2024-07-17 09:40:00,70.04,70.22,70.04,70.19,51210.0,69.3309,69.509,69.3309,69.4793,51210.0
2024-07-17 09:45:00,70.17,70.25,70.15,70.23,77337.0,69.4595,69.5387,69.4397,69.5189,77337.0
2024-07-17 09:50:00,70.24,70.31,70.21,70.23,82533.0,69.5288,69.5981,69.4991,69.5189,82533.0
2024-07-17 09:55:00,70.22,70.31,70.15,70.3,82589.0,69.509,69.5981,69.4397,69.5882,82589.0
2024-07-17 10:00:00,70.29,70.33,70.15,70.33,170732.0,69.5783,69.6179,69.4397,69.6179,170732.0
2024-07-17 10:05:00,70.32,70.37,70.24,70.31,93467.0,69.608,69.6575,69.5288,69.5981,93467.0
2024-07-17 10:10:00,70.31,70.34,70.22,70.28,131791.0,69.5981,69.6278,69.509,69.5684,131791.0
2024-07-17 10:15:00,70.27,70.42,70.25,70.38,563117.0,69.5585,69.707,69.5387,69.6674,563117.0
2024-07-17 10:20:00,70.37,70.6,70.36,70.51,281350.0,69.6575,69.8852,69.6476,69.7961,281350.0
2024-07-17 10:25:00,70.51,70.55,70.36,70.41,109302.0,69.7961,69.8357,69.6476,69.6971,109302.0
2024-07-17 10:30:00,70.41,70.52,70.39,70.42,116958.0,69.6971,69.806,69.6773,69.707,116958.0
2024-07-17 10:35:00,70.42,70.54,70.41,70.53,57545.0,69.707,69.8258,69.6971,69.8159,57545.0
2024-07-17 10:40:00,70.53,70.7,70.52,70.68,180797.0,69.8159,69.9842,69.806,69.9644,180797.0
2024-07-17 10:45:00,70.68,70.68,70.54,70.62,161433.0,69.9644,69.9644,69.8258,69.905,161433.0
2024-07-17 10:50:00,70.62,70.7,70.54,70.67,78623.0,69.905,69.9842,69.8258,69.9545,78623.0
2024-07-17 10:55:00,70.67,70.7,70.47,70.56,150213.0,69.9545,69.9842,69.7565,69.8456,150213.0
2024-07-17 11:00:00,70.55,70.61,70.49,70.51,118680.0,69.8357,69.8951,69.7763,69.7961,118680.0
2024-07-17 11:05:00,70.51,70.54,70.47,70.48,95786.0,69.7961,69.8258,69.7565,69.7664,95786.0
2024-07-17 11:10:00,70.49,70.49,70.42,70.47,116912.0,69.7763,69.7763,69.707,69.7565,116912.0
2024-07-17 11:15:00,70.47,70.49,70.43,70.45,81796.0,69.7565,69.7763,69.7169,69.7367,81796.0
2024-07-17 11:20:00,70.45,70.47,70.36,70.36,92332.0,69.7367,69.7565,69.6476,69.6476,92332.0
2024-07-17 11:25:00,70.37,70.5,70.36,70.47,72084.0,69.6575,69.7862,69.6476,69.7565,72084.0
2024-07-17 11:30:00,70.48,70.48,70.4,70.45,55360.0,69.7664,69.7664,69.6872,69.7367,55360.0
2024-07-17 11:35:00,70.45,70.5,70.43,70.48,79916.0,69.7367,69.7862,69.7169,69.7664,79916.0
2024-07-17 11:40:00,70.48,70.56,70.46,70.55,78709.0,69.7664,69.8456,69.7466,69.8357,78709.0
2024-07-17 11:45:00,70.54,70.6,70.49,70.55,67594.0,69.8258,69.8852,69.7763,69.8357,67594.0
2024-07-17 11:50:00,70.56,70.56,70.46,70.52,67272.0,69.8456,69.8456,69.7466,69.806,67272.0
2024-07-17 11:55:00,70.53,70.57,70.49,70.56,91243.0,69.8159,69.8555,69.7763,69.8456,91243.0
2024-07-17 12:00:00,70.56,70.65,70.56,70.64,97764.0,69.8456,69.9347,69.8456,69.9248,97764.0
2024-07-17 12:05:00,70.65,70.71,70.61,70.7,74558.0,69.9347,69.9941,69.8951,69.9842,74558.0
2024-07-17 12:10:00,70.7,70.76,70.7,70.71,107245.0,69.9842,70.0436,69.9842,69.9941,107245.0
2024-07-17 12:15:00,70.7,70.75,70.7,70.74,30996.0,69.9842,70.0337,69.9842,70.0238,30996.0
2024-07-17 12:20:00,70.75,70.76,70.71,70.72,67223.0,70.0337,70.0436,69.9941,70.004,67223.0
2024-07-17 12:25:00,70.71,70.78,70.7,70.7,116269.0,69.9941,70.0634,69.9842,69.9842,116269.0
2024-07-17 12:30:00,70.7,70.78,70.7,70.78,85084.0,69.9842,70.0634,69.9842,70.0634,85084.0
2024-07-17 12:35:00,70.78,70.91,70.77,70.9,162885.0,70.0634,70.192,70.0535,70.1821,162885.0
2024-07-17 12:40:00,70.9,70.92,70.84,70.87,116075.0,70.1821,70.2019,70.1228,70.1525,116075.0
2024-07-17 12:45:00,70.89,70.92,70.87,70.9,76431.0,70.1722,70.2019,70.1525,70.1821,76431.0
2024-07-17 12:50:00,70.91,70.96,70.87,70.88,80667.0,70.192,70.2415,70.1525,70.1624,80667.0
2024-07-17 12:55:00,70.89,70.93,70.88,70.92,69981.0,70.1722,70.2118,70.1624,70.2019,69981.0
2024-07-17 13:00:00,70.92,70.92,70.8,70.82,73292.0,70.2019,70.2019,70.0832,70.103,73292.0
2024-07-17 13:05:00,70.83,70.87,70.77,70.78,67579.0,70.1129,70.1525,70.0535,70.0634,67579.0
2024-07-17 13:10:00,70.78,70.78,70.73,70.77,39506.0,70.0634,70.0634,70.0139,70.0535,39506.0
2024-07-17 13:15:00,70.77,70.81,70.77,70.81,42000.0,70.0535,70.0931,70.0535,70.0931,42000.0
2024-07-17 13:20:00,70.81,70.87,70.8,70.87,51705.0,70.0931,70.1525,70.0832,70.1525,51705.0
2024-07-17 13:25:00,70.86,70.9,70.84,70.87,103036.0,70.1426,70.1821,70.1228,70.1525,103036.0
2024-07-17 13:30:00,70.86,70.91,70.81,70.81,45550.0,70.1426,70.192,70.0931,70.0931,45550.0
2024-07-17 13:35:00,70.81,70.82,70.76,70.77,56032.0,70.0931,70.103,70.0436,70.0535,56032.0
2024-07-17 13:40:00,70.77,70.78,70.73,70.76,44775.0,70.0535,70.0634,70.0139,70.0436,44775.0
2024-07-17 13:45:00,70.75,70.82,70.72,70.75,85589.0,70.0337,70.103,70.004,70.0337,85589.0
2024-07-17 13:50:00,70.75,70.76,70.71,70.73,68071.0,70.0337,70.0436,69.9941,70.0139,68071.0
2024-07-17 13:55:00,70.73,70.77,70.72,70.76,51686.0,70.0139,70.0535,70.004,70.0436,51686.0
2024-07-17 14:00:00,70.77,70.8,70.74,70.77,54375.0,70.0535,70.0832,70.0238,70.0535,54375.0
2024-07-17 14:05:00,70.77,70.84,70.76,70.81,252402.0,70.0535,70.1228,70.0436,70.0931,252402.0
2024-07-17 14:10:00,70.81,70.91,70.81,70.9,88530.0,70.0931,70.192,70.0931,70.1821,88530.0
2024-07-17 14:15:00,70.9,70.96,70.89,70.95,95524.0,70.1821,70.2415,70.1722,70.2316,95524.0
2024-07-17 14:20:00,70.95,70.98,70.91,70.91,65865.0,70.2316,70.2613,70.192,70.192,65865.0
2024-07-17 14:25:00,70.92,70.92,70.81,70.82,75663.0,70.2019,70.2019,70.0931,70.103,75663.0
2024-07-17 14:30:00,70.83,70.83,70.78,70.78,74425.0,70.1129,70.1129,70.0634,70.0634,74425.0
2024-07-17 14:35:00,70.78,70.81,70.74,70.78,50054.0,70.0634,70.0931,70.0238,70.0634,50054.0
2024-07-17 14:40:00,70.78,70.83,70.77,70.81,74638.0,70.0634,70.1129,70.0535,70.0931,74638.0
2024-07-17 14:45:00,70.81,70.81,70.73,70.77,56226.0,70.0931,70.0931,70.0139,70.0535,56226.0
2024-07-17 14:50:00,70.77,70.82,70.76,70.78,53509.0,70.0535,70.103,70.0436,70.0634,53509.0
2024-07-17 14:55:00,70.78,70.82,70.77,70.81,62096.0,70.0634,70.103,70.0535,70.0931,62096.0
2024-07-17 15:00:00,70.81,70.83,70.75,70.77,75834.0,70.0931,70.1129,70.0337,70.0535,75834.0
2024-07-17 15:05:00,70.77,70.82,70.76,70.78,63472.0,70.0535,70.103,70.0436,70.0634,63472.0
2024-07-17 15:10:00,70.78,70.87,70.77,70.84,72231.0,70.0634,70.1525,70.0535,70.1228,72231.0
2024-07-17 15:15:00,70.84,70.9,70.82,70.84,88392.0,70.1228,70.1821,70.103,70.1228,88392.0
2024-07-17 15:20:00,70.84,70.88,70.82,70.88,82737.0,70.1228,70.1624,70.103,70.1624,82737.0
2024-07-17 15:25:00,70.88,70.93,70.86,70.92,127695.0,70.1624,70.2118,70.1426,70.2019,127695.0
2024-07-17 15:30:00,70.92,70.99,70.9,70.98,151743.0,70.2019,70.2712,70.1821,70.2613,151743.0
2024-07-17 15:35:00,70.98,71.0,70.93,70.94,139385.0,70.2613,70.2811,70.2118,70.2217,139385.0
2024-07-17 15:40:00,70.94,70.94,70.84,70.92,177964.0,70.2217,70.2217,70.1228,70.2019,177964.0
2024-07-17 15:45:00,70.92,70.97,70.9,70.93,350138.0,70.2019,70.2514,70.1821,70.2118,350138.0
2024-07-17 15:50:00,70.93,71.02,70.92,71.0,348122.0,70.2118,70.3009,70.2019,70.2811,348122.0
2024-07-17 15:55:00,71.0,71.1,70.99,71.03,908851.0,70.2811,70.3801,70.2712,70.3108,908851.0
2024-07-18 09:30:00,70.68,70.73,70.46,70.63,258190.0,69.9644,70.0139,69.7466,69.9149,258190.0
2024-07-18 09:35:00,70.61,70.94,70.59,70.9,89188.0,69.8951,70.2217,69.8753,70.1821,89188.0
2024-07-18 09:40:00,70.91,71.06,70.85,70.98,107541.0,70.192,70.3405,70.1327,70.2613,107541.0
2024-07-18 09:45:00,70.97,71.02,70.74,70.82,68029.0,70.2514,70.3009,70.0238,70.103,68029.0
2024-07-18 09:50:00,70.81,70.96,70.81,70.93,79965.0,70.0931,70.2415,70.0931,70.2118,79965.0
2024-07-18 09:55:00,70.94,70.98,70.88,70.98,83861.0,70.2217,70.2613,70.1624,70.2613,83861.0
2024-07-18 10:00:00,70.98,71.03,70.91,70.98,99149.0,70.2613,70.3108,70.192,70.2613,99149.0
2024-07-18 10:05:00,70.98,71.02,70.91,70.96,54311.0,70.2613,70.3009,70.192,70.2415,54311.0
2024-07-18 10:10:00,70.96,71.13,70.91,71.11,71989.0,70.2415,70.4098,70.192,70.39,71989.0
2024-07-18 10:15:00,71.11,71.19,71.06,71.08,101671.0,70.39,70.4692,70.3405,70.3603,101671.0
2024-07-18 10:20:00,71.07,71.09,70.97,71.06,63787.0,70.3504,70.3702,70.2514,70.3405,63787.0
2024-07-18 10:25:00,71.06,71.09,70.96,71.01,51926.0,70.3405,70.3702,70.2415,70.291,51926.0
2024-07-18 10:30:00,71.0,71.01,70.81,70.81,72175.0,70.2811,70.291,70.0931,70.0931,72175.0
2024-07-18 10:35:00,70.81,70.83,70.74,70.83,107866.0,70.0931,70.1129,70.0238,70.1129,107866.0
2024-07-18 10:40:00,70.83,71.02,70.79,71.01,107579.0,70.1129,70.3009,70.0733,70.291,107579.0
2024-07-18 10:45:00,71.0,71.05,70.88,70.89,116164.0,70.2811,70.3306,70.1624,70.1722,116164.0
2024-07-18 10:50:00,70.9,70.93,70.83,70.92,72223.0,70.1821,70.2118,70.1129,70.2019,72223.0
2024-07-18 10:55:00,70.93,70.94,70.85,70.9,62637.0,70.2118,70.2217,70.1327,70.1821,62637.0
2024-07-18 11:00:00,70.89,70.94,70.85,70.9,52335.0,70.1722,70.2217,70.1327,70.1821,52335.0
2024-07-18 11:05:00,70.9,70.94,70.86,70.88,60803.0,70.1821,70.2217,70.1426,70.1624,60803.0
2024-07-18 11:10:00,70.88,70.91,70.82,70.88,85909.0,70.1624,70.192,70.103,70.1624,85909.0
2024-07-18 11:15:00,70.89,70.9,70.71,70.78,92102.0,70.1722,70.1821,69.9941,70.0634,92102.0
2024-07-18 11:20:00,70.78,70.82,70.75,70.8,111606.0,70.0634,70.103,70.0337,70.0832,111606.0
2024-07-18 11:25:00,70.8,70.81,70.68,70.7,96945.0,70.0832,70.0931,69.9644,69.9842,96945.0
2024-07-18 11:30:00,70.7,70.85,70.69,70.84,72572.0,69.9842,70.1327,69.9743,70.1228,72572.0
2024-07-18 11:35:00,70.84,70.86,70.75,70.75,58408.0,70.1228,70.1426,70.0337,70.0337,58408.0
2024-07-18 11:40:00,70.74,70.78,70.71,70.73,71182.0,70.0238,70.0634,69.9941,70.0139,71182.0
2024-07-18 11:45:00,70.73,70.73,70.55,70.56,71847.0,70.0139,70.0139,69.8357,69.8456,71847.0
2024-07-18 11:50:00,70.57,70.64,70.55,70.63,56578.0,69.8555,69.9248,69.8357,69.9149,56578.0
2024-07-18 11:55:00,70.63,70.69,70.61,70.69,35672.0,69.9149,69.9743,69.8951,69.9743,35672.0
2024-07-18 12:00:00,70.69,70.71,70.63,70.66,59025.0,69.9743,69.9941,69.9149,69.9446,59025.0
2024-07-18 12:05:00,70.66,70.68,70.56,70.57,52070.0,69.9446,69.9644,69.8456,69.8555,52070.0
2024-07-18 12:10:00,70.57,70.57,70.43,70.45,54340.0,69.8555,69.8555,69.7169,69.7367,54340.0
2024-07-18 12:15:00,70.46,70.5,70.44,70.47,128763.0,69.7466,69.7862,69.7268,69.7565,128763.0
2024-07-18 12:20:00,70.47,70.49,70.44,70.45,34129.0,69.7565,69.7763,69.7268,69.7367,34129.0
2024-07-18 12:25:00,70.45,70.65,70.43,70.51,92337.0,69.7367,69.9347,69.7169,69.7961,92337.0
2024-07-18 12:30:00,70.51,70.67,70.47,70.66,39916.0,69.7961,69.9545,69.7565,69.9446,39916.0
2024-07-18 12:35:00,70.67,70.68,70.64,70.68,21866.0,69.9545,69.9644,69.9248,69.9644,21866.0
2024-07-18 12:40:00,70.67,70.68,70.61,70.67,34772.0,69.9545,69.9644,69.8951,69.9545,34772.0
2024-07-18 12:45:00,70.67,70.75,70.66,70.73,35827.0,69.9545,70.0337,69.9446,70.0139,35827.0
2024-07-18 12:50:00,70.73,70.78,70.73,70.76,47946.0,70.0139,70.0634,70.0139,70.0436,47946.0
2024-07-18 12:55:00,70.76,70.82,70.75,70.8,54825.0,70.0436,70.103,70.0337,70.0832,54825.0
2024-07-18 13:00:00,70.8,70.82,70.73,70.73,58988.0,70.0832,70.103,70.0139,70.0139,58988.0
2024-07-18 13:05:00,70.74,70.74,70.67,70.7,38181.0,70.0238,70.0238,69.9545,69.9842,38181.0
2024-07-18 13:10:00,70.7,70.76,70.7,70.76,36309.0,69.9842,70.0436,69.9842,70.0436,36309.0
2024-07-18 13:15:00,70.76,70.78,70.73,70.77,38194.0,70.0436,70.0634,70.0139,70.0535,38194.0
2024-07-18 13:20:00,70.77,70.78,70.75,70.76,25721.0,70.0535,70.0634,70.0337,70.0436,25721.0
2024-07-18 13:25:00,70.76,70.85,70.73,70.84,37305.0,70.0436,70.1327,70.0139,70.1228,37305.0
2024-07-18 13:30:00,70.84,70.95,70.84,70.92,76644.0,70.1228,70.2316,70.1228,70.2019,76644.0
2024-07-18 13:35:00,70.93,70.95,70.91,70.93,47176.0,70.2118,70.2316,70.192,70.2118,47176.0
2024-07-18 13:40:00,70.93,70.96,70.89,70.92,37927.0,70.2118,70.2415,70.1722,70.2019,37927.0
2024-07-18 13:45:00,70.92,70.96,70.91,70.94,27879.0,70.2019,70.2415,70.192,70.2217,27879.0
2024-07-18 13:50:00,70.94,70.94,70.84,70.88,92880.0,70.2217,70.2217,70.1228,70.1624,92880.0
2024-07-18 13:55:00,70.89,70.89,70.86,70.88,44702.0,70.1722,70.1722,70.1426,70.1624,44702.0
2024-07-18 14:00:00,70.88,70.89,70.84,70.87,65848.0,70.1624,70.1722,70.1228,70.1525,65848.0
2024-07-18 14:05:00,70.88,70.88,70.85,70.88,35138.0,70.1624,70.1624,70.1327,70.1624,35138.0
2024-07-18 14:10:00,70.88,70.91,70.86,70.87,42467.0,70.1624,70.192,70.1426,70.1525,42467.0
2024-07-18 14:15:00,70.87,70.92,70.86,70.9,44930.0,70.1525,70.2019,70.1426,70.1821,44930.0
2024-07-18 14:20:00,70.9,70.91,70.82,70.87,42225.0,70.1821,70.192,70.103,70.1525,42225.0
2024-07-18 14:25:00,70.88,70.88,70.79,70.81,36673.0,70.1624,70.1624,70.0733,70.0931,36673.0
2024-07-18 14:30:00,70.81,70.88,70.81,70.87,30200.0,70.0931,70.1624,70.0931,70.1525,30200.0
2024-07-18 14:35:00,70.86,70.87,70.78,70.81,70942.0,70.1426,70.1525,70.0634,70.0931,70942.0
2024-07-18 14:40:00,70.81,70.83,70.75,70.77,45047.0,70.0931,70.1129,70.0337,70.0535,45047.0
2024-07-18 14:45:00,70.77,70.78,70.73,70.75,38907.0,70.0535,70.0634,70.0139,70.0337,38907.0
2024-07-18 14:50:00,70.76,70.79,70.73,70.78,53548.0,70.0436,70.0733,70.0139,70.0634,53548.0
2024-07-18 14:55:00,70.79,70.84,70.78,70.8,43294.0,70.0733,70.1228,70.0634,70.0832,43294.0
2024-07-18 15:00:00,70.79,70.81,70.72,70.77,81496.0,70.0733,70.0931,70.004,70.0535,81496.0
2024-07-18 15:05:00,70.78,70.82,70.75,70.76,46402.0,70.0634,70.103,70.0337,70.0436,46402.0
2024-07-18 15:10:00,70.76,70.77,70.64,70.71,91418.0,70.0436,70.0535,69.9248,69.9941,91418.0
2024-07-18 15:15:00,70.71,70.76,70.71,70.71,54467.0,69.9941,70.0436,69.9941,69.9941,54467.0
2024-07-18 15:20:00,70.72,70.73,70.68,70.7,71183.0,70.004,70.0139,69.9644,69.9842,71183.0
2024-07-18 15:25:00,70.7,70.82,70.69,70.79,83640.0,69.9842,70.103,69.9743,70.0733,83640.0
2024-07-18 15:30:00,70.79,70.83,70.76,70.82,78618.0,70.0733,70.1129,70.0436,70.103,78618.0
2024-07-18 15:35:00,70.81,70.83,70.78,70.8,88751.0,70.0931,70.1129,70.0634,70.0832,88751.0
2024-07-18 15:40:00,70.81,70.86,70.79,70.83,106094.0,70.0931,70.1426,70.0733,70.1129,106094.0
2024-07-18 15:45:00,70.83,70.88,70.77,70.86,124947.0,70.1129,70.1624,70.0535,70.1426,124947.0
2024-07-18 15:50:00,70.86,70.88,70.78,70.78,150730.0,70.1426,70.1624,70.0634,70.0634,150730.0
2024-07-18 15:55:00,70.78,70.86,70.77,70.78,464151.0,70.0634,70.1426,70.0535,70.0634,464151.0
2024-07-19 09:30:00,71.2,71.2,70.9,71.15,1103308.0,70.4791,70.4791,70.1821,70.4296,1103308.0
2024-07-19 09:35:00,71.15,71.29,71.13,71.16,107481.0,70.4296,70.5682,70.4098,70.4395,107481.0
2024-07-19 09:40:00,71.15,71.33,71.14,71.18,113975.0,70.4296,70.6078,70.4197,70.4593,113975.0
2024-07-19 09:45:00,71.18,71.23,70.86,70.88,98691.0,70.4593,70.5088,70.1426,70.1624,98691.0
2024-07-19 09:50:00,70.87,70.93,70.75,70.81,68700.0,70.1525,70.2118,70.0337,70.0931,68700.0
2024-07-19 09:55:00,70.8,70.83,70.74,70.81,77871.0,70.0832,70.1129,70.0238,70.0931,77871.0
2024-07-19 10:00:00,70.81,70.87,70.7,70.7,128331.0,70.0931,70.1525,69.9842,69.9842,128331.0
2024-07-19 10:05:00,70.71,70.77,70.69,70.7,83161.0,69.9941,70.0535,69.9743,69.9842,83161.0
2024-07-19 10:10:00,70.7,70.83,70.65,70.81,81756.0,69.9842,70.1129,69.9347,70.0931,81756.0
2024-07-19 10:15:00,70.81,71.06,70.8,71.0,234354.0,70.0931,70.3405,70.0832,70.2811,234354.0
2024-07-19 10:20:00,71.0,71.0,70.89,70.95,93046.0,70.2811,70.2811,70.1722,70.2316,93046.0
2024-07-19 10:25:00,70.95,71.02,70.8,70.81,102932.0,70.2316,70.3009,70.0832,70.0931,102932.0
2024-07-19 10:30:00,70.81,70.95,70.79,70.86,93095.0,70.0931,70.2316,70.0733,70.1426,93095.0
2024-07-19 10:35:00,70.86,70.95,70.86,70.92,95368.0,70.1426,70.2316,70.1426,70.2019,95368.0
2024-07-19 10:40:00,70.92,70.99,70.86,70.97,106610.0,70.2019,70.2712,70.1426,70.2514,106610.0
2024-07-19 10:45:00,70.97,71.09,70.97,71.08,122879.0,70.2514,70.3702,70.2514,70.3603,122879.0
2024-07-19 10:50:00,71.08,71.14,71.04,71.07,146713.0,70.3603,70.4197,70.3207,70.3504,146713.0
2024-07-19 10:55:00,71.07,71.12,71.01,71.05,140804.0,70.3504,70.3999,70.291,70.3306,140804.0
2024-07-19 11:00:00,71.05,71.21,71.04,71.2,136008.0,70.3306,70.489,70.3207,70.4791,136008.0
2024-07-19 11:05:00,71.2,71.25,71.1,71.25,114743.0,70.4791,70.5286,70.3801,70.5286,114743.0
2024-07-19 11:10:00,71.25,71.26,71.1,71.15,143393.0,70.5286,70.5385,70.3801,70.4296,143393.0
2024-07-19 11:15:00,71.14,71.19,71.1,71.17,112022.0,70.4197,70.4692,70.3801,70.4494,112022.0
2024-07-19 11:20:00,71.17,71.23,71.13,71.18,109644.0,70.4494,70.5088,70.4098,70.4593,109644.0
2024-07-19 11:25:00,71.19,71.22,71.11,71.15,117050.0,70.4692,70.4989,70.39,70.4296,117050.0
2024-07-19 11:30:00,71.15,71.16,71.07,71.14,101135.0,70.4296,70.4395,70.3504,70.4197,101135.0
2024-07-19 11:35:00,71.13,71.15,71.05,71.08,83628.0,70.4098,70.4296,70.3306,70.3603,83628.0
2024-07-19 11:40:00,71.08,71.09,70.93,70.94,44643.0,70.3603,70.3702,70.2118,70.2217,44643.0
2024-07-19 11:45:00,70.94,70.94,70.8,70.82,44346.0,70.2217,70.2217,70.0832,70.103,44346.0
2024-07-19 11:50:00,70.83,70.88,70.82,70.87,47565.0,70.1129,70.1624,70.103,70.1525,47565.0
2024-07-19 11:55:00,70.87,71.0,70.86,71.0,88211.0,70.1525,70.2811,70.1426,70.2811,88211.0
2024-07-19 12:00:00,71.0,71.03,70.95,71.01,51544.0,70.2811,70.3108,70.2316,70.291,51544.0
2024-07-19 12:05:00,71.01,71.08,71.0,71.06,51778.0,70.291,70.3603,70.2811,70.3405,51778.0
2024-07-19 12:10:00,71.06,71.18,71.06,71.15,39593.0,70.3405,70.4593,70.3405,70.4296,39593.0
2024-07-19 12:15:00,71.14,71.16,71.1,71.11,38727.0,70.4197,70.4395,70.3801,70.39,38727.0
2024-07-19 12:20:00,71.11,71.11,70.98,71.0,40006.0,70.39,70.39,70.2613,70.2811,40006.0
2024-07-19 12:25:00,71.0,71.01,70.92,70.92,23491.0,70.2811,70.291,70.2019,70.2019,23491.0
2024-07-19 12:30:00,70.92,70.93,70.81,70.83,44532.0,70.2019,70.2118,70.0931,70.1129,44532.0
2024-07-19 12:35:00,70.83,70.88,70.8,70.83,42174.0,70.1129,70.1624,70.0832,70.1129,42174.0
2024-07-19 12:40:00,70.83,70.87,70.8,70.81,46456.0,70.1129,70.1525,70.0832,70.0931,46456.0
2024-07-19 12:45:00,70.81,70.83,70.76,70.82,37594.0,70.0931,70.1129,70.0436,70.103,37594.0
2024-07-19 12:50:00,70.81,70.85,70.74,70.76,34268.0,70.0931,70.1327,70.0238,70.0436,34268.0
2024-07-19 12:55:00,70.76,70.77,70.73,70.75,61918.0,70.0436,70.0535,70.0139,70.0337,61918.0
2024-07-19 13:00:00,70.76,70.76,70.69,70.72,44051.0,70.0436,70.0436,69.9743,70.004,44051.0
2024-07-19 13:05:00,70.72,70.83,70.71,70.79,60726.0,70.004,70.1129,69.9941,70.0733,60726.0
2024-07-19 13:10:00,70.79,70.8,70.69,70.72,39299.0,70.0733,70.0832,69.9743,70.004,39299.0
2024-07-19 13:15:00,70.72,70.78,70.71,70.78,37292.0,70.004,70.0634,69.9941,70.0634,37292.0
2024-07-19 13:20:00,70.78,70.79,70.75,70.77,41484.0,70.0634,70.0733,70.0337,70.0535,41484.0
2024-07-19 13:25:00,70.77,70.81,70.75,70.77,57176.0,70.0535,70.0931,70.0337,70.0535,57176.0
2024-07-19 13:30:00,70.77,70.77,70.72,70.74,32609.0,70.0535,70.0535,70.004,70.0238,32609.0
2024-07-19 13:35:00,70.73,70.77,70.71,70.77,49744.0,70.0139,70.0535,69.9941,70.0535,49744.0
2024-07-19 13:40:00,70.77,70.79,70.75,70.79,58856.0,70.0535,70.0733,70.0337,70.0733,58856.0
2024-07-19 13:45:00,70.79,70.86,70.76,70.84,47251.0,70.0733,70.1426,70.0436,70.1228,47251.0
2024-07-19 13:50:00,70.84,70.85,70.8,70.81,42989.0,70.1228,70.1327,70.0832,70.0931,42989.0
2024-07-19 13:55:00,70.8,70.9,70.8,70.9,53457.0,70.0832,70.1821,70.0832,70.1821,53457.0
2024-07-19 14:00:00,70.9,70.91,70.85,70.9,58479.0,70.1821,70.192,70.1327,70.1821,58479.0
2024-07-19 14:05:00,70.9,70.93,70.87,70.92,34105.0,70.1821,70.2118,70.1525,70.2019,34105.0
2024-07-19 14:10:00,70.91,70.94,70.89,70.9,36655.0,70.192,70.2217,70.1722,70.1821,36655.0
2024-07-19 14:15:00,70.9,70.93,70.86,70.9,51827.0,70.1821,70.2118,70.1426,70.1821,51827.0
2024-07-19 14:20:00,70.89,70.9,70.85,70.88,36980.0,70.1722,70.1821,70.1327,70.1624,36980.0
2024-07-19 14:25:00,70.88,70.9,70.87,70.89,26831.0,70.1624,70.1821,70.1525,70.1722,26831.0
2024-07-19 14:30:00,70.88,70.91,70.87,70.9,24327.0,70.1624,70.192,70.1525,70.1821,24327.0
2024-07-19 14:35:00,70.9,70.92,70.87,70.91,47023.0,70.1821,70.2019,70.1525,70.192,47023.0
2024-07-19 14:40:00,70.9,70.92,70.85,70.86,41501.0,70.1821,70.2019,70.1327,70.1426,41501.0
2024-07-19 14:45:00,70.86,70.89,70.86,70.88,40967.0,70.1426,70.1722,70.1426,70.1624,40967.0
2024-07-19 14:50:00,70.88,70.92,70.87,70.9,44739.0,70.1624,70.2019,70.1525,70.1821,44739.0
2024-07-19 14:55:00,70.89,70.93,70.88,70.89,52524.0,70.1722,70.2118,70.1624,70.1722,52524.0
2024-07-19 15:00:00,70.89,70.96,70.87,70.95,81852.0,70.1722,70.2415,70.1525,70.2316,81852.0
2024-07-19 15:05:00,70.95,70.96,70.91,70.91,38943.0,70.2316,70.2415,70.192,70.192,38943.0
2024-07-19 15:10:00,70.92,70.94,70.9,70.92,60439.0,70.2019,70.2217,70.1821,70.2019,60439.0
2024-07-19 15:15:00,70.92,70.93,70.88,70.92,44199.0,70.2019,70.2118,70.1624,70.2019,44199.0
2024-07-19 15:20:00,70.92,70.94,70.91,70.92,48015.0,70.2019,70.2217,70.192,70.2019,48015.0
2024-07-19 15:25:00,70.91,70.92,70.82,70.82,84372.0,70.192,70.2019,70.103,70.103,84372.0
2024-07-19 15:30:00,70.83,70.85,70.79,70.8,68246.0,70.1129,70.1327,70.0733,70.0832,68246.0
2024-07-19 15:35:00,70.8,70.83,70.77,70.78,127481.0,70.0832,70.1129,70.0535,70.0634,127481.0
2024-07-19 15:40:00,70.78,70.83,70.75,70.82,85651.0,70.0634,70.1129,70.0337,70.103,85651.0
2024-07-19 15:45:00,70.81,70.89,70.81,70.88,124371.0,70.0931,70.1722,70.0931,70.1624,124371.0
2024-07-19 15:50:00,70.87,70.92,70.82,70.84,136504.0,70.1525,70.2019,70.103,70.1228,136504.0
2024-07-19 15:55:00,70.83,70.85,70.68,70.76,613197.0,70.1129,70.1327,69.9644,70.0436,613197.0
2024-07-22 09:30:00,70.86,71.0,70.8,70.93,259301.0,70.1426,70.2811,70.0832,70.2118,259301.0
2024-07-22 09:35:00,70.93,71.13,70.93,71.08,82744.0,70.2118,70.4098,70.2118,70.3603,82744.0
2024-07-22 09:40:00,71.08,71.15,71.03,71.09,66864.0,70.3603,70.4296,70.3108,70.3702,66864.0
2024-07-22 09:45:00,71.09,71.24,71.06,71.2,87321.0,70.3702,70.5187,70.3405,70.4791,87321.0
2024-07-22 09:50:00,71.21,71.26,71.02,71.03,63565.0,70.489,70.5385,70.3009,70.3108,63565.0
2024-07-22 09:55:00,71.04,71.04,70.94,70.95,45990.0,70.3207,70.3207,70.2217,70.2316,45990.0
2024-07-22 10:00:00,70.95,70.99,70.87,70.95,71139.0,70.2316,70.2712,70.1525,70.2316,71139.0
2024-07-22 10:05:00,70.96,70.96,70.85,70.86,81947.0,70.2415,70.2415,70.1327,70.1426,81947.0
2024-07-22 10:10:00,70.85,70.88,70.67,70.69,172193.0,70.1327,70.1624,69.9545,69.9743,172193.0
2024-07-22 10:15:00,70.67,70.74,70.65,70.73,137579.0,69.9545,70.0238,69.9347,70.0139,137579.0
2024-07-22 10:20:00,70.73,70.76,70.54,70.55,133131.0,70.0139,70.0436,69.8258,69.8357,133131.0
2024-07-22 10:25:00,70.54,70.65,70.53,70.59,123139.0,69.8258,69.9347,69.8159,69.8753,123139.0
2024-07-22 10:30:00,70.58,70.59,70.48,70.57,82586.0,69.8654,69.8753,69.7664,69.8555,82586.0
2024-07-22 10:35:00,70.56,70.7,70.55,70.69,74970.0,69.8456,69.9842,69.8357,69.9743,74970.0
2024-07-22 10:40:00,70.69,70.74,70.67,70.73,60041.0,69.9743,70.0238,69.9545,70.0139,60041.0
2024-07-22 10:45:00,70.73,70.75,70.68,70.73,79475.0,70.0139,70.0337,69.9644,70.0139,79475.0
2024-07-22 10:50:00,70.73,70.74,70.62,70.63,80632.0,70.0139,70.0238,69.905,69.9149,80632.0
2024-07-22 10:55:00,70.63,70.63,70.55,70.58,53513.0,69.9149,69.9149,69.8357,69.8654,53513.0
2024-07-22 11:00:00,70.59,70.6,70.55,70.56,45396.0,69.8753,69.8852,69.8357,69.8456,45396.0
2024-07-22 11:05:00,70.56,70.61,70.53,70.53,36984.0,69.8456,69.8951,69.8159,69.8159,36984.0
2024-07-22 11:10:00,70.54,70.56,70.48,70.5,50650.0,69.8258,69.8456,69.7664,69.7862,50650.0
2024-07-22 11:15:00,70.5,70.52,70.42,70.45,56779.0,69.7862,69.806,69.707,69.7367,56779.0
2024-07-22 11:20:00,70.44,70.51,70.43,70.48,80709.0,69.7268,69.7961,69.7169,69.7664,80709.0
2024-07-22 11:25:00,70.47,70.49,70.41,70.42,51942.0,69.7565,69.7763,69.6971,69.707,51942.0
2024-07-22 11:30:00,70.42,70.47,70.39,70.4,61596.0,69.707,69.7565,69.6773,69.6872,61596.0
2024-07-22 11:35:00,70.4,70.4,70.29,70.31,61524.0,69.6872,69.6872,69.5783,69.5981,61524.0
2024-07-22 11:40:00,70.31,70.31,70.25,70.3,54737.0,69.5981,69.5981,69.5387,69.5882,54737.0
2024-07-22 11:45:00,70.29,70.3,70.23,70.23,68175.0,69.5783,69.5882,69.5189,69.5189,68175.0
2024-07-22 11:50:00,70.23,70.35,70.23,70.34,66487.0,69.5189,69.6377,69.5189,69.6278,66487.0
2024-07-22 11:55:00,70.34,70.37,70.33,70.36,45797.0,69.6278,69.6575,69.6179,69.6476,45797.0
2024-07-22 12:00:00,70.35,70.41,70.33,70.4,49101.0,69.6377,69.6971,69.6179,69.6872,49101.0
2024-07-22 12:05:00,70.41,70.43,70.36,70.42,42833.0,69.6971,69.7169,69.6476,69.707,42833.0
2024-07-22 12:10:00,70.42,70.43,70.39,70.43,26806.0,69.707,69.7169,69.6773,69.7169,26806.0
2024-07-22 12:15:00,70.42,70.47,70.41,70.44,33682.0,69.707,69.7565,69.6971,69.7268,33682.0
2024-07-22 12:20:00,70.44,70.45,70.42,70.45,38087.0,69.7268,69.7367,69.707,69.7367,38087.0
2024-07-22 12:25:00,70.45,70.48,70.43,70.45,25974.0,69.7367,69.7664,69.7169,69.7367,25974.0
2024-07-22 12:30:00,70.45,70.47,70.38,70.39,24004.0,69.7367,69.7565,69.6674,69.6773,24004.0
2024-07-22 12:35:00,70.39,70.41,70.35,70.36,22558.0,69.6773,69.6971,69.6377,69.6476,22558.0
2024-07-22 12:40:00,70.35,70.37,70.33,70.37,26740.0,69.6377,69.6575,69.6179,69.6575,26740.0
2024-07-22 12:45:00,70.37,70.37,70.33,70.34,44126.0,69.6575,69.6575,69.6179,69.6278,44126.0
2024-07-22 12:50:00,70.34,70.42,70.32,70.41,44196.0,69.6278,69.707,69.608,69.6971,44196.0
2024-07-22 12:55:00,70.42,70.48,70.41,70.47,42078.0,69.707,69.7664,69.6971,69.7565,42078.0
2024-07-22 13:00:00,70.47,70.52,70.47,70.52,31471.0,69.7565,69.806,69.7565,69.806,31471.0
2024-07-22 13:05:00,70.52,70.53,70.48,70.51,25719.0,69.806,69.8159,69.7664,69.7961,25719.0
2024-07-22 13:10:00,70.51,70.55,70.47,70.54,47359.0,69.7961,69.8357,69.7565,69.8258,47359.0
2024-07-22 13:15:00,70.53,70.55,70.46,70.5,57051.0,69.8159,69.8357,69.7466,69.7862,57051.0
2024-07-22 13:20:00,70.5,70.54,70.48,70.5,61452.0,69.7862,69.8258,69.7664,69.7862,61452.0
2024-07-22 13:25:00,70.5,70.52,70.48,70.48,32789.0,69.7862,69.806,69.7664,69.7664,32789.0
2024-07-22 13:30:00,70.48,70.57,70.46,70.56,62972.0,69.7664,69.8555,69.7466,69.8456,62972.0
2024-07-22 13:35:00,70.56,70.57,70.46,70.48,35259.0,69.8456,69.8555,69.7466,69.7664,35259.0
2024-07-22 13:40:00,70.48,70.52,70.47,70.48,48446.0,69.7664,69.806,69.7565,69.7664,48446.0
2024-07-22 13:45:00,70.48,70.51,70.47,70.49,36993.0,69.7664,69.7961,69.7565,69.7763,36993.0
2024-07-22 13:50:00,70.49,70.49,70.44,70.47,41524.0,69.7763,69.7763,69.7268,69.7565,41524.0
2024-07-22 13:55:00,70.47,70.48,70.45,70.48,30181.0,69.7565,69.7664,69.7367,69.7664,30181.0
2024-07-22 14:00:00,70.48,70.49,70.45,70.48,46949.0,69.7664,69.7763,69.7367,69.7664,46949.0
2024-07-22 14:05:00,70.48,70.52,70.47,70.5,64234.0,69.7664,69.806,69.7565,69.7862,64234.0
2024-07-22 14:10:00,70.5,70.51,70.45,70.48,44679.0,69.7862,69.7961,69.7367,69.7664,44679.0
2024-07-22 14:15:00,70.48,70.52,70.47,70.48,52799.0,69.7664,69.806,69.7565,69.7664,52799.0
2024-07-22 14:20:00,70.48,70.49,70.45,70.47,42415.0,69.7664,69.7763,69.7367,69.7565,42415.0
2024-07-22 14:25:00,70.47,70.47,70.44,70.45,48671.0,69.7565,69.7565,69.7268,69.7367,48671.0
2024-07-22 14:30:00,70.45,70.49,70.45,70.48,40573.0,69.7367,69.7763,69.7367,69.7664,40573.0
2024-07-22 14:35:00,70.48,70.52,70.47,70.51,35550.0,69.7664,69.806,69.7565,69.7961,35550.0
2024-07-22 14:40:00,70.52,70.63,70.51,70.61,68160.0,69.806,69.9149,69.7961,69.8951,68160.0
2024-07-22 14:45:00,70.61,70.62,70.57,70.57,38168.0,69.8951,69.905,69.8555,69.8555,38168.0
2024-07-22 14:50:00,70.58,70.61,70.57,70.59,50535.0,69.8654,69.8951,69.8555,69.8753,50535.0
2024-07-22 14:55:00,70.59,70.59,70.53,70.55,38913.0,69.8753,69.8753,69.8159,69.8357,38913.0
2024-07-22 15:00:00,70.56,70.56,70.48,70.49,61543.0,69.8456,69.8456,69.7664,69.7763,61543.0
2024-07-22 15:05:00,70.49,70.5,70.45,70.45,57778.0,69.7763,69.7862,69.7367,69.7367,57778.0
2024-07-22 15:10:00,70.45,70.5,70.45,70.49,57684.0,69.7367,69.7862,69.7367,69.7763,57684.0
2024-07-22 15:15:00,70.49,70.53,70.47,70.48,59406.0,69.7763,69.8159,69.7565,69.7664,59406.0
2024-07-22 15:20:00,70.48,70.48,70.44,70.47,56601.0,69.7664,69.7664,69.7268,69.7565,56601.0
2024-07-22 15:25:00,70.47,70.49,70.45,70.47,71816.0,69.7565,69.7763,69.7367,69.7565,71816.0
2024-07-22 15:30:00,70.45,70.47,70.43,70.46,85094.0,69.7367,69.7565,69.7169,69.7466,85094.0
2024-07-22 15:35:00,70.47,70.51,70.46,70.49,95392.0,69.7565,69.7961,69.7466,69.7763,95392.0
2024-07-22 15:40:00,70.5,70.51,70.47,70.48,76553.0,69.7862,69.7961,69.7565,69.7664,76553.0
2024-07-22 15:45:00,70.48,70.5,70.4,70.4,137962.0,69.7664,69.7862,69.6872,69.6872,137962.0
2024-07-22 15:50:00,70.4,70.48,70.39,70.46,336752.0,69.6872,69.7664,69.6773,69.7466,336752.0
2024-07-22 15:55:00,70.46,70.48,70.35,70.38,676027.0,69.7466,69.7664,69.6377,69.6674,676027.0
2024-07-23 09:30:00,70.47,70.59,70.23,70.27,207115.0,69.7565,69.8753,69.5189,69.5585,207115.0
2024-07-23 09:35:00,70.28,70.38,70.23,70.38,49322.0,69.5684,69.6674,69.5189,69.6674,49322.0
2024-07-23 09:40:00,70.36,70.41,70.32,70.36,37281.0,69.6476,69.6971,69.608,69.6476,37281.0
2024-07-23 09:45:00,70.35,70.41,70.26,70.26,48917.0,69.6377,69.6971,69.5486,69.5486,48917.0
2024-07-23 09:50:00,70.27,70.39,70.26,70.39,36506.0,69.5585,69.6773,69.5486,69.6773,36506.0
2024-07-23 09:55:00,70.38,70.39,70.28,70.31,66982.0,69.6674,69.6773,69.5684,69.5981,66982.0
2024-07-23 10:00:00,70.31,70.46,70.29,70.42,61415.0,69.5981,69.7466,69.5783,69.707,61415.0
2024-07-23 10:05:00,70.42,70.44,70.34,70.38,46918.0,69.707,69.7268,69.6278,69.6674,46918.0
2024-07-23 10:10:00,70.38,70.39,70.31,70.34,72585.0,69.6674,69.6773,69.5981,69.6278,72585.0
2024-07-23 10:15:00,70.34,70.35,70.3,70.34,45073.0,69.6278,69.6377,69.5882,69.6278,45073.0
2024-07-23 10:20:00,70.33,70.4,70.28,70.39,116148.0,69.6179,69.6872,69.5684,69.6773,116148.0
2024-07-23 10:25:00,70.38,70.46,70.37,70.41,42388.0,69.6674,69.7466,69.6575,69.6971,42388.0
2024-07-23 10:30:00,70.41,70.45,70.38,70.41,85486.0,69.6971,69.7367,69.6674,69.6971,85486.0
2024-07-23 10:35:00,70.41,70.41,70.31,70.33,65515.0,69.6971,69.6971,69.5981,69.6179,65515.0
2024-07-23 10:40:00,70.33,70.37,70.32,70.36,37189.0,69.6179,69.6575,69.608,69.6476,37189.0
2024-07-23 10:45:00,70.37,70.43,70.34,70.39,108188.0,69.6575,69.7169,69.6278,69.6773,108188.0
2024-07-23 10:50:00,70.39,70.4,70.3,70.31,76697.0,69.6773,69.6872,69.5882,69.5981,76697.0
2024-07-23 10:55:00,70.31,70.32,70.26,70.3,59531.0,69.5981,69.608,69.5486,69.5882,59531.0
2024-07-23 11:00:00,70.31,70.38,70.3,70.38,43484.0,69.5981,69.6674,69.5882,69.6674,43484.0
2024-07-23 11:05:00,70.37,70.43,70.35,70.42,62164.0,69.6575,69.7169,69.6377,69.707,62164.0
2024-07-23 11:10:00,70.42,70.45,70.4,70.45,27540.0,69.707,69.7367,69.6872,69.7367,27540.0
2024-07-23 11:15:00,70.44,70.45,70.4,70.42,68736.0,69.7268,69.7367,69.6872,69.707,68736.0
2024-07-23 11:20:00,70.42,70.42,70.35,70.38,71002.0,69.707,69.707,69.6377,69.6674,71002.0
2024-07-23 11:25:00,70.39,70.44,70.37,70.42,37081.0,69.6773,69.7268,69.6575,69.707,37081.0
2024-07-23 11:30:00,70.42,70.44,70.39,70.42,50352.0,69.707,69.7268,69.6773,69.707,50352.0
2024-07-23 11:35:00,70.42,70.43,70.36,70.37,37527.0,69.707,69.7169,69.6476,69.6575,37527.0
2024-07-23 11:40:00,70.37,70.4,70.34,70.39,27753.0,69.6575,69.6872,69.6278,69.6773,27753.0
2024-07-23 11:45:00,70.39,70.43,70.38,70.41,45708.0,69.6773,69.7169,69.6674,69.6971,45708.0
2024-07-23 11:50:00,70.41,70.41,70.36,70.39,29012.0,69.6971,69.6971,69.6476,69.6773,29012.0
2024-07-23 11:55:00,70.4,70.44,70.39,70.41,36907.0,69.6872,69.7268,69.6773,69.6971,36907.0
2024-07-23 12:00:00,70.42,70.42,70.37,70.39,31689.0,69.707,69.707,69.6575,69.6773,31689.0
2024-07-23 12:05:00,70.38,70.41,70.35,70.35,40546.0,69.6674,69.6971,69.6377,69.6377,40546.0
2024-07-23 12:10:00,70.36,70.42,70.35,70.41,33864.0,69.6476,69.707,69.6377,69.6971,33864.0
2024-07-23 12:15:00,70.41,70.41,70.38,70.38,33771.0,69.6971,69.6971,69.6674,69.6674,33771.0
2024-07-23 12:20:00,70.39,70.39,70.3,70.31,37526.0,69.6773,69.6773,69.5882,69.5981,37526.0
2024-07-23 12:25:00,70.31,70.33,70.3,70.33,26297.0,69.5981,69.6179,69.5882,69.6179,26297.0
2024-07-23 12:30:00,70.32,70.32,70.25,70.26,33849.0,69.608,69.608,69.5387,69.5486,33849.0
2024-07-23 12:35:00,70.26,70.27,70.18,70.19,38298.0,69.5486,69.5585,69.4694,69.4793,38298.0
2024-07-23 12:40:00,70.19,70.21,70.16,70.17,36758.0,69.4793,69.4991,69.4496,69.4595,36758.0
2024-07-23 12:45:00,70.17,70.18,70.13,70.13,38120.0,69.4595,69.4694,69.4199,69.4199,38120.0
2024-07-23 12:50:00,70.12,70.16,70.11,70.13,52580.0,69.41,69.4496,69.4001,69.4199,52580.0
2024-07-23 12:55:00,70.12,70.19,70.11,70.19,46541.0,69.41,69.4793,69.4001,69.4793,46541.0
2024-07-23 13:00:00,70.19,70.28,70.18,70.25,43874.0,69.4793,69.5684,69.4694,69.5387,43874.0
2024-07-23 13:05:00,70.26,70.37,70.21,70.33,57763.0,69.5486,69.6575,69.4991,69.6179,57763.0
2024-07-23 13:10:00,70.34,70.36,70.32,70.33,29551.0,69.6278,69.6476,69.608,69.6179,29551.0
2024-07-23 13:15:00,70.33,70.38,70.32,70.38,40889.0,69.6179,69.6674,69.608,69.6674,40889.0
2024-07-23 13:20:00,70.38,70.41,70.36,70.4,36099.0,69.6674,69.6971,69.6476,69.6872,36099.0
2024-07-23 13:25:00,70.4,70.4,70.34,70.36,47098.0,69.6872,69.6872,69.6278,69.6476,47098.0
2024-07-23 13:30:00,70.36,70.42,70.35,70.37,47004.0,69.6476,69.707,69.6377,69.6575,47004.0
2024-07-23 13:35:00,70.36,70.42,70.36,70.38,35794.0,69.6476,69.707,69.6476,69.6674,35794.0
2024-07-23 13:40:00,70.38,70.44,70.34,70.43,55401.0,69.6674,69.7268,69.6278,69.7169,55401.0
2024-07-23 13:45:00,70.43,70.44,70.36,70.37,32969.0,69.7169,69.7268,69.6476,69.6575,32969.0
2024-07-23 13:50:00,70.38,70.4,70.38,70.39,20346.0,69.6674,69.6872,69.6674,69.6773,20346.0
2024-07-23 13:55:00,70.4,70.44,70.39,70.44,31349.0,69.6872,69.7268,69.6773,69.7268,31349.0
2024-07-23 14:00:00,70.44,70.5,70.43,70.48,41633.0,69.7268,69.7862,69.7169,69.7664,41633.0
2024-07-23 14:05:00,70.48,70.48,70.44,70.47,24428.0,69.7664,69.7664,69.7268,69.7565,24428.0
2024-07-23 14:10:00,70.46,70.49,70.46,70.48,29949.0,69.7466,69.7763,69.7466,69.7664,29949.0
2024-07-23 14:15:00,70.48,70.51,70.47,70.48,49023.0,69.7664,69.7961,69.7565,69.7664,49023.0
2024-07-23 14:20:00,70.48,70.49,70.44,70.46,36362.0,69.7664,69.7763,69.7268,69.7466,36362.0
2024-07-23 14:25:00,70.46,70.47,70.41,70.47,41910.0,69.7466,69.7565,69.6971,69.7565,41910.0
2024-07-23 14:30:00,70.46,70.5,70.46,70.48,47470.0,69.7466,69.7862,69.7466,69.7664,47470.0
2024-07-23 14:35:00,70.48,70.57,70.48,70.56,45886.0,69.7664,69.8555,69.7664,69.8456,45886.0
2024-07-23 14:40:00,70.56,70.57,70.53,70.55,47094.0,69.8456,69.8555,69.8159,69.8357,47094.0
2024-07-23 14:45:00,70.56,70.56,70.53,70.55,27954.0,69.8456,69.8456,69.8159,69.8357,27954.0
2024-07-23 14:50:00,70.55,70.56,70.52,70.53,45127.0,69.8357,69.8456,69.806,69.8159,45127.0
2024-07-23 14:55:00,70.53,70.55,70.5,70.53,49023.0,69.8159,69.8357,69.7862,69.8159,49023.0
2024-07-23 15:00:00,70.53,70.55,70.51,70.53,55267.0,69.8159,69.8357,69.7961,69.8159,55267.0
2024-07-23 15:05:00,70.52,70.59,70.52,70.56,53638.0,69.806,69.8753,69.806,69.8456,53638.0
2024-07-23 15:10:00,70.56,70.58,70.54,70.56,46620.0,69.8456,69.8654,69.8258,69.8456,46620.0
2024-07-23 15:15:00,70.56,70.61,70.56,70.59,82809.0,69.8456,69.8951,69.8456,69.8753,82809.0
2024-07-23 15:20:00,70.59,70.61,70.58,70.59,56453.0,69.8753,69.8951,69.8654,69.8753,56453.0
2024-07-23 15:25:00,70.58,70.64,70.58,70.62,71563.0,69.8654,69.9248,69.8654,69.905,71563.0
2024-07-23 15:30:00,70.62,70.64,70.58,70.59,83841.0,69.905,69.9248,69.8654,69.8753,83841.0
2024-07-23 15:35:00,70.59,70.59,70.52,70.55,74164.0,69.8753,69.8753,69.806,69.8357,74164.0
2024-07-23 15:40:00,70.55,70.55,70.46,70.48,108361.0,69.8357,69.8357,69.7466,69.7664,108361.0
2024-07-23 15:45:00,70.48,70.57,70.47,70.56,146103.0,69.7664,69.8555,69.7565,69.8456,146103.0
2024-07-23 15:50:00,70.56,70.66,70.56,70.59,318223.0,69.8456,69.9446,69.8456,69.8753,318223.0
2024-07-23 15:55:00,70.59,70.7,70.56,70.67,637389.0,69.8753,69.9842,69.8456,69.9545,637389.0
2024-07-24 09:30:00,70.52,70.84,70.43,70.56,319039.0,69.806,70.1228,69.7169,69.8456,319039.0
2024-07-24 09:35:00,70.53,70.59,70.34,70.56,224450.0,69.8159,69.8753,69.6278,69.8456,224450.0
2024-07-24 09:40:00,70.56,70.72,70.5,70.7,496903.0,69.8456,70.004,69.7862,69.9842,496903.0
2024-07-24 09:45:00,70.71,70.74,70.64,70.67,97780.0,69.9941,70.0238,69.9248,69.9545,97780.0
2024-07-24 09:50:00,70.66,70.68,70.58,70.63,114708.0,69.9446,69.9644,69.8654,69.9149,114708.0
2024-07-24 09:55:00,70.64,70.71,70.56,70.7,84850.0,69.9248,69.9941,69.8456,69.9842,84850.0
2024-07-24 10:00:00,70.69,70.71,70.6,70.65,118813.0,69.9743,69.9941,69.8852,69.9347,118813.0
2024-07-24 10:05:00,70.65,70.71,70.57,70.61,128626.0,69.9347,69.9941,69.8555,69.8951,128626.0
2024-07-24 10:10:00,70.6,70.63,70.57,70.61,439335.0,69.8852,69.9149,69.8555,69.8951,439335.0
2024-07-24 10:15:00,70.62,70.8,70.59,70.64,189157.0,69.905,70.0832,69.8753,69.9248,189157.0
2024-07-24 10:20:00,70.64,70.75,70.63,70.72,74232.0,69.9248,70.0337,69.9149,70.004,74232.0
2024-07-24 10:25:00,70.72,70.76,70.65,70.75,111812.0,70.004,70.0436,69.9347,70.0337,111812.0
2024-07-24 10:30:00,70.75,70.79,70.7,70.78,138708.0,70.0337,70.0733,69.9842,70.0634,138708.0
2024-07-24 10:35:00,70.77,70.81,70.75,70.78,74069.0,70.0535,70.0931,70.0337,70.0634,74069.0
2024-07-24 10:40:00,70.78,70.84,70.76,70.81,97857.0,70.0634,70.1228,70.0436,70.0931,97857.0
2024-07-24 10:45:00,70.81,70.84,70.69,70.7,330892.0,70.0931,70.1228,69.9743,69.9842,330892.0
2024-07-24 10:50:00,70.7,70.77,70.63,70.63,111313.0,69.9842,70.0535,69.9149,69.9149,111313.0
2024-07-24 10:55:00,70.63,70.64,70.55,70.62,176385.0,69.9149,69.9248,69.8357,69.905,176385.0
2024-07-24 11:00:00,70.62,70.62,70.56,70.6,198727.0,69.905,69.905,69.8456,69.8852,198727.0
2024-07-24 11:05:00,70.59,70.66,70.58,70.65,145747.0,69.8753,69.9446,69.8654,69.9347,145747.0
2024-07-24 11:10:00,70.65,70.66,70.59,70.63,216502.0,69.9347,69.9446,69.8753,69.9149,216502.0
2024-07-24 11:15:00,70.63,70.65,70.59,70.62,189589.0,69.9149,69.9347,69.8753,69.905,189589.0
2024-07-24 11:20:00,70.62,70.63,70.59,70.61,151872.0,69.905,69.9149,69.8753,69.8951,151872.0
2024-07-24 11:25:00,70.61,70.63,70.53,70.59,785903.0,69.8951,69.9149,69.8159,69.8753,785903.0
2024-07-24 11:30:00,70.59,70.63,70.57,70.62,188619.0,69.8753,69.9149,69.8555,69.905,188619.0
2024-07-24 11:35:00,70.61,70.64,70.6,70.63,132579.0,69.8951,69.9248,69.8852,69.9149,132579.0
2024-07-24 11:40:00,70.63,70.69,70.62,70.63,63359.0,69.9149,69.9743,69.905,69.9149,63359.0
2024-07-24 11:45:00,70.63,70.65,70.57,70.59,295153.0,69.9149,69.9347,69.8555,69.8753,295153.0
2024-07-24 11:50:00,70.59,70.61,70.57,70.58,66238.0,69.8753,69.8951,69.8555,69.8654,66238.0
2024-07-24 11:55:00,70.58,70.6,70.56,70.6,189601.0,69.8654,69.8852,69.8456,69.8852,189601.0
2024-07-24 12:00:00,70.6,70.67,70.59,70.67,58991.0,69.8852,69.9545,69.8753,69.9545,58991.0
2024-07-24 12:05:00,70.66,70.7,70.66,70.68,37889.0,69.9446,69.9842,69.9446,69.9644,37889.0
2024-07-24 12:10:00,70.68,70.69,70.6,70.66,74091.0,69.9644,69.9743,69.8852,69.9446,74091.0
2024-07-24 12:15:00,70.66,70.71,70.61,70.64,53623.0,69.9446,69.9941,69.8951,69.9248,53623.0
2024-07-24 12:20:00,70.64,70.65,70.6,70.62,126232.0,69.9248,69.9347,69.8852,69.905,126232.0
2024-07-24 12:25:00,70.62,70.62,70.58,70.6,112538.0,69.905,69.905,69.8654,69.8852,112538.0
2024-07-24 12:30:00,70.6,70.63,70.58,70.63,211708.0,69.8852,69.9149,69.8654,69.9149,211708.0
2024-07-24 12:35:00,70.63,70.67,70.6,70.63,84696.0,69.9149,69.9545,69.8852,69.9149,84696.0
2024-07-24 12:40:00,70.64,70.66,70.62,70.65,83975.0,69.9248,69.9446,69.905,69.9347,83975.0
2024-07-24 12:45:00,70.65,70.66,70.61,70.62,101918.0,69.9347,69.9446,69.8951,69.905,101918.0
2024-07-24 12:50:00,70.62,70.64,70.59,70.62,77570.0,69.905,69.9248,69.8753,69.905,77570.0
2024-07-24 12:55:00,70.62,70.65,70.61,70.64,55611.0,69.905,69.9347,69.8951,69.9248,55611.0
2024-07-24 13:00:00,70.65,70.65,70.6,70.63,73924.0,69.9347,69.9347,69.8852,69.9149,73924.0
2024-07-24 13:05:00,70.63,70.72,70.61,70.67,333397.0,69.9149,70.004,69.8951,69.9545,333397.0
2024-07-24 13:10:00,70.67,70.67,70.61,70.62,106865.0,69.9545,69.9545,69.8951,69.905,106865.0
2024-07-24 13:15:00,70.63,70.64,70.58,70.6,229445.0,69.9149,69.9248,69.8654,69.8852,229445.0
2024-07-24 13:20:00,70.61,70.62,70.58,70.59,404875.0,69.8951,69.905,69.8654,69.8753,404875.0
2024-07-24 13:25:00,70.6,70.6,70.57,70.59,177614.0,69.8852,69.8852,69.8555,69.8753,177614.0
2024-07-24 13:30:00,70.59,70.63,70.59,70.63,88976.0,69.8753,69.9149,69.8753,69.9149,88976.0
2024-07-24 13:35:00,70.62,70.64,70.6,70.61,128463.0,69.905,69.9248,69.8852,69.8951,128463.0
2024-07-24 13:40:00,70.61,70.66,70.6,70.64,715324.0,69.8951,69.9446,69.8852,69.9248,715324.0
2024-07-24 13:45:00,70.64,70.65,70.6,70.63,57228.0,69.9248,69.9347,69.8852,69.9149,57228.0
2024-07-24 13:50:00,70.63,70.67,70.61,70.63,83024.0,69.9149,69.9545,69.8951,69.9149,83024.0
2024-07-24 13:55:00,70.63,70.65,70.62,70.63,38280.0,69.9149,69.9347,69.905,69.9149,38280.0
2024-07-24 14:00:00,70.63,70.67,70.62,70.65,91234.0,69.9149,69.9545,69.905,69.9347,91234.0
2024-07-24 14:05:00,70.65,70.66,70.62,70.63,77372.0,69.9347,69.9446,69.905,69.9149,77372.0
2024-07-24 14:10:00,70.63,70.65,70.61,70.63,207900.0,69.9149,69.9347,69.8951,69.9149,207900.0
2024-07-24 14:15:00,70.64,70.72,70.63,70.72,67033.0,69.9248,70.004,69.9149,70.004,67033.0
2024-07-24 14:20:00,70.71,70.76,70.66,70.67,86515.0,69.9941,70.0436,69.9446,69.9545,86515.0
2024-07-24 14:25:00,70.67,70.69,70.64,70.65,89065.0,69.9545,69.9743,69.9248,69.9347,89065.0
2024-07-24 14:30:00,70.65,70.71,70.64,70.7,58936.0,69.9347,69.9941,69.9248,69.9842,58936.0
2024-07-24 14:35:00,70.7,70.73,70.63,70.67,201076.0,69.9842,70.0139,69.9149,69.9545,201076.0
2024-07-24 14:40:00,70.67,70.7,70.66,70.66,56829.0,69.9545,69.9842,69.9446,69.9446,56829.0
2024-07-24 14:45:00,70.67,70.67,70.62,70.65,77989.0,69.9545,69.9545,69.905,69.9347,77989.0
2024-07-24 14:50:00,70.65,70.66,70.58,70.63,131317.0,69.9347,69.9446,69.8654,69.9149,131317.0
2024-07-24 14:55:00,70.63,70.65,70.62,70.65,170276.0,69.9149,69.9347,69.905,69.9347,170276.0
2024-07-24 15:00:00,70.65,70.68,70.62,70.64,230191.0,69.9347,69.9644,69.905,69.9248,230191.0
2024-07-24 15:05:00,70.64,70.66,70.62,70.64,95666.0,69.9248,69.9446,69.905,69.9248,95666.0
2024-07-24 15:10:00,70.64,70.65,70.61,70.62,149926.0,69.9248,69.9347,69.8951,69.905,149926.0
2024-07-24 15:15:00,70.63,70.63,70.6,70.63,237531.0,69.9149,69.9149,69.8852,69.9149,237531.0
2024-07-24 15:20:00,70.63,70.69,70.62,70.69,156668.0,69.9149,69.9743,69.905,69.9743,156668.0
2024-07-24 15:25:00,70.69,70.71,70.62,70.64,380148.0,69.9743,69.9941,69.905,69.9248,380148.0
2024-07-24 15:30:00,70.64,70.65,70.62,70.65,154147.0,69.9248,69.9347,69.905,69.9347,154147.0
2024-07-24 15:35:00,70.65,70.65,70.61,70.64,132275.0,69.9347,69.9347,69.8951,69.9248,132275.0
2024-07-24 15:40:00,70.64,70.67,70.59,70.63,658849.0,69.9248,69.9545,69.8753,69.9149,658849.0
2024-07-24 15:45:00,70.62,70.66,70.58,70.62,838693.0,69.905,69.9446,69.8654,69.905,838693.0
2024-07-24 15:50:00,70.62,70.66,70.57,70.61,477955.0,69.905,69.9446,69.8555,69.8951,477955.0
2024-07-24 15:55:00,70.61,70.62,70.52,70.58,1136278.0,69.8951,69.905,69.806,69.8654,1136278.0
2024-07-25 09:30:00,70.6,70.77,70.6,70.63,318512.0,69.8852,70.0535,69.8852,69.9149,318512.0
2024-07-25 09:35:00,70.64,70.7,70.34,70.59,555785.0,69.9248,69.9842,69.6278,69.8753,555785.0
2024-07-25 09:40:00,70.59,70.69,70.54,70.66,488345.0,69.8753,69.9743,69.8258,69.9446,488345.0
2024-07-25 09:45:00,70.66,70.7,70.49,70.49,184203.0,69.9446,69.9842,69.7763,69.7763,184203.0
2024-07-25 09:50:00,70.51,70.57,70.49,70.55,103418.0,69.7961,69.8555,69.7763,69.8357,103418.0
2024-07-25 09:55:00,70.56,70.59,70.51,70.59,133601.0,69.8456,69.8753,69.7961,69.8753,133601.0
2024-07-25 10:00:00,70.59,70.66,70.55,70.59,136478.0,69.8753,69.9446,69.8357,69.8753,136478.0
2024-07-25 10:05:00,70.58,70.63,70.47,70.48,251158.0,69.8654,69.9149,69.7565,69.7664,251158.0
2024-07-25 10:10:00,70.48,70.53,70.4,70.48,857367.0,69.7664,69.8159,69.6872,69.7664,857367.0
2024-07-25 10:15:00,70.48,70.51,70.43,70.45,122446.0,69.7664,69.7961,69.7169,69.7367,122446.0
2024-07-25 10:20:00,70.47,70.47,70.4,70.46,248432.0,69.7565,69.7565,69.6872,69.7466,248432.0
2024-07-25 10:25:00,70.46,70.59,70.39,70.59,165011.0,69.7466,69.8753,69.6773,69.8753,165011.0
2024-07-25 10:30:00,70.59,70.61,70.39,70.42,79777.0,69.8753,69.8951,69.6773,69.707,79777.0
2024-07-25 10:35:00,70.42,70.44,70.39,70.41,63289.0,69.707,69.7268,69.6773,69.6971,63289.0
2024-07-25 10:40:00,70.41,70.42,70.39,70.41,121423.0,69.6971,69.707,69.6773,69.6971,121423.0
2024-07-25 10:45:00,70.4,70.46,70.37,70.38,519636.0,69.6872,69.7466,69.6575,69.6674,519636.0
2024-07-25 10:50:00,70.38,70.43,70.35,70.39,250939.0,69.6674,69.7169,69.6377,69.6773,250939.0
2024-07-25 10:55:00,70.39,70.4,70.31,70.34,835381.0,69.6773,69.6872,69.5981,69.6278,835381.0
2024-07-25 11:00:00,70.34,70.36,70.29,70.33,122128.0,69.6278,69.6476,69.5783,69.6179,122128.0
2024-07-25 11:05:00,70.33,70.35,70.28,70.31,151764.0,69.6179,69.6377,69.5684,69.5981,151764.0
2024-07-25 11:10:00,70.31,70.33,70.29,70.31,115462.0,69.5981,69.6179,69.5783,69.5981,115462.0
2024-07-25 11:15:00,70.31,70.32,70.27,70.28,180309.0,69.5981,69.608,69.5585,69.5684,180309.0
2024-07-25 11:20:00,70.28,70.3,70.24,70.26,96106.0,69.5684,69.5882,69.5288,69.5486,96106.0
2024-07-25 11:25:00,70.26,70.28,70.23,70.27,160448.0,69.5486,69.5684,69.5189,69.5585,160448.0
2024-07-25 11:30:00,70.27,70.29,70.23,70.28,507577.0,69.5585,69.5783,69.5189,69.5684,507577.0
2024-07-25 11:35:00,70.28,70.33,70.26,70.27,104494.0,69.5684,69.6179,69.5486,69.5585,104494.0
2024-07-25 11:40:00,70.27,70.32,70.24,70.32,91903.0,69.5585,69.608,69.5288,69.608,91903.0
2024-07-25 11:45:00,70.31,70.42,70.31,70.4,97186.0,69.5981,69.707,69.5981,69.6872,97186.0
2024-07-25 11:50:00,70.4,70.41,70.33,70.34,54034.0,69.6872,69.6971,69.6179,69.6278,54034.0
2024-07-25 11:55:00,70.34,70.39,70.32,70.38,76581.0,69.6278,69.6773,69.608,69.6674,76581.0
2024-07-25 12:00:00,70.38,70.39,70.33,70.35,199046.0,69.6674,69.6773,69.6179,69.6377,199046.0
2024-07-25 12:05:00,70.36,70.36,70.28,70.28,742804.0,69.6476,69.6476,69.5684,69.5684,742804.0
2024-07-25 12:10:00,70.29,70.41,70.25,70.41,197040.0,69.5783,69.6971,69.5387,69.6971,197040.0
2024-07-25 12:15:00,70.41,70.49,70.4,70.41,55132.0,69.6971,69.7763,69.6872,69.6971,55132.0
2024-07-25 12:20:00,70.41,70.41,70.34,70.35,42988.0,69.6971,69.6971,69.6278,69.6377,42988.0
2024-07-25 12:25:00,70.36,70.36,70.3,70.32,52158.0,69.6476,69.6476,69.5882,69.608,52158.0
2024-07-25 12:30:00,70.31,70.33,70.3,70.31,86284.0,69.5981,69.6179,69.5882,69.5981,86284.0
2024-07-25 12:35:00,70.31,70.31,70.19,70.23,172421.0,69.5981,69.5981,69.4793,69.5189,172421.0
2024-07-25 12:40:00,70.23,70.27,70.23,70.26,59216.0,69.5189,69.5585,69.5189,69.5486,59216.0
2024-07-25 12:45:00,70.26,70.26,70.19,70.2,119275.0,69.5486,69.5486,69.4793,69.4892,119275.0
2024-07-25 12:50:00,70.21,70.25,70.2,70.2,66570.0,69.4991,69.5387,69.4892,69.4892,66570.0
2024-07-25 12:55:00,70.2,70.23,70.19,70.2,55835.0,69.4892,69.5189,69.4793,69.4892,55835.0
2024-07-25 13:00:00,70.2,70.25,70.19,70.21,79739.0,69.4892,69.5387,69.4793,69.4991,79739.0
2024-07-25 13:05:00,70.2,70.24,70.2,70.23,68214.0,69.4892,69.5288,69.4892,69.5189,68214.0
2024-07-25 13:10:00,70.22,70.23,70.19,70.2,57633.0,69.509,69.5189,69.4793,69.4892,57633.0
2024-07-25 13:15:00,70.2,70.24,70.17,70.23,97929.0,69.4892,69.5288,69.4595,69.5189,97929.0
2024-07-25 13:20:00,70.22,70.23,70.14,70.21,202755.0,69.509,69.5189,69.4298,69.4991,202755.0
2024-07-25 13:25:00,70.21,70.21,70.08,70.09,68750.0,69.4991,69.4991,69.3705,69.3803,68750.0
2024-07-25 13:30:00,70.09,70.18,70.09,70.17,90129.0,69.3803,69.4694,69.3803,69.4595,90129.0
2024-07-25 13:35:00,70.17,70.17,70.11,70.13,76706.0,69.4595,69.4595,69.4001,69.4199,76706.0
2024-07-25 13:40:00,70.13,70.15,70.03,70.05,189505.0,69.4199,69.4397,69.321,69.3408,189505.0
2024-07-25 13:45:00,70.06,70.06,69.95,70.03,236466.0,69.3507,69.3507,69.2418,69.321,236466.0
2024-07-25 13:50:00,70.03,70.07,70.0,70.05,150398.0,69.321,69.3606,69.2913,69.3408,150398.0
2024-07-25 13:55:00,70.05,70.09,70.03,70.06,67026.0,69.3408,69.3803,69.321,69.3507,67026.0
2024-07-25 14:00:00,70.05,70.13,70.04,70.12,78315.0,69.3408,69.4199,69.3309,69.41,78315.0
2024-07-25 14:05:00,70.12,70.19,70.12,70.14,67109.0,69.41,69.4793,69.41,69.4298,67109.0
2024-07-25 14:10:00,70.15,70.16,70.14,70.15,38765.0,69.4397,69.4496,69.4298,69.4397,38765.0
2024-07-25 14:15:00,70.15,70.15,70.08,70.12,318747.0,69.4397,69.4397,69.3705,69.41,318747.0
2024-07-25 14:20:00,70.12,70.15,70.12,70.13,48238.0,69.41,69.4397,69.41,69.4199,48238.0
2024-07-25 14:25:00,70.14,70.14,70.08,70.12,106881.0,69.4298,69.4298,69.3705,69.41,106881.0
2024-07-25 14:30:00,70.12,70.16,70.11,70.14,48739.0,69.41,69.4496,69.4001,69.4298,48739.0
2024-07-25 14:35:00,70.14,70.15,70.1,70.14,64253.0,69.4298,69.4397,69.3902,69.4298,64253.0
2024-07-25 14:40:00,70.14,70.15,70.12,70.14,73971.0,69.4298,69.4397,69.41,69.4298,73971.0
2024-07-25 14:45:00,70.14,70.16,70.11,70.13,88389.0,69.4298,69.4496,69.4001,69.4199,88389.0
2024-07-25 14:50:00,70.14,70.16,70.1,70.11,323940.0,69.4298,69.4496,69.3902,69.4001,323940.0
2024-07-25 14:55:00,70.11,70.11,70.0,70.01,121206.0,69.4001,69.4001,69.2913,69.3012,121206.0
2024-07-25 15:00:00,70.02,70.03,69.98,70.0,122570.0,69.3111,69.321,69.2715,69.2913,122570.0
2024-07-25 15:05:00,70.01,70.03,69.98,70.0,104898.0,69.3012,69.321,69.2715,69.2913,104898.0
2024-07-25 15:10:00,70.0,70.05,69.99,70.04,76144.0,69.2913,69.3408,69.2814,69.3309,76144.0
2024-07-25 15:15:00,70.04,70.12,70.03,70.11,91452.0,69.3309,69.41,69.321,69.4001,91452.0
2024-07-25 15:20:00,70.11,70.23,70.1,70.2,84296.0,69.4001,69.5189,69.3902,69.4892,84296.0
2024-07-25 15:25:00,70.2,70.34,70.2,70.27,144945.0,69.4892,69.6278,69.4892,69.5585,144945.0
2024-07-25 15:30:00,70.27,70.27,70.16,70.17,115004.0,69.5585,69.5585,69.4496,69.4595,115004.0
2024-07-25 15:35:00,70.17,70.18,70.1,70.11,120616.0,69.4595,69.4694,69.3902,69.4001,120616.0
2024-07-25 15:40:00,70.11,70.15,70.09,70.13,137464.0,69.4001,69.4397,69.3803,69.4199,137464.0
2024-07-25 15:45:00,70.13,70.21,70.09,70.2,225074.0,69.4199,69.4991,69.3803,69.4892,225074.0
2024-07-25 15:50:00,70.18,70.2,70.01,70.06,396952.0,69.4694,69.4892,69.3012,69.3507,396952.0
2024-07-25 15:55:00,70.06,70.11,69.99,70.03,1041257.0,69.3507,69.4001,69.2814,69.321,1041257.0
2024-07-26 09:30:00,70.23,70.24,70.09,70.19,304350.0,69.5189,69.5288,69.3803,69.4793,304350.0
2024-07-26 09:35:00,70.18,70.2,70.07,70.12,68708.0,69.4694,69.4892,69.3606,69.41,68708.0
2024-07-26 09:40:00,70.13,70.16,69.67,69.69,233012.0,69.4199,69.4496,68.9646,68.9844,233012.0
2024-07-26 09:45:00,69.69,69.82,69.64,69.71,181135.0,68.9844,69.1131,68.9349,69.0042,181135.0
2024-07-26 09:50:00,69.7,69.75,69.34,69.37,233281.0,68.9943,69.0438,68.6379,68.6676,233281.0
2024-07-26 09:55:00,69.36,69.4,69.07,69.25,288610.0,68.6577,68.6973,68.3707,68.5489,288610.0
2024-07-26 10:00:00,69.25,69.42,69.15,69.37,207428.0,68.5489,68.7171,68.4499,68.6676,207428.0
2024-07-26 10:05:00,69.37,69.39,69.12,69.19,185242.0,68.6676,68.6874,68.4202,68.4895,185242.0
2024-07-26 10:10:00,69.19,69.2,68.96,68.99,206490.0,68.4895,68.4994,68.2618,68.2915,206490.0
2024-07-26 10:15:00,68.99,69.09,68.83,68.99,258194.0,68.2915,68.3905,68.1331,68.2915,258194.0
2024-07-26 10:20:00,68.99,69.09,68.98,69.09,103542.0,68.2915,68.3905,68.2816,68.3905,103542.0
2024-07-26 10:25:00,69.1,69.21,69.09,69.17,158250.0,68.4004,68.5093,68.3905,68.4697,158250.0
2024-07-26 10:30:00,69.17,69.32,69.15,69.29,377100.0,68.4697,68.6181,68.4499,68.5884,377100.0
2024-07-26 10:35:00,69.29,69.37,69.25,69.3,155967.0,68.5884,68.6676,68.5489,68.5983,155967.0
2024-07-26 10:40:00,69.3,69.35,69.17,69.21,113182.0,68.5983,68.6478,68.4697,68.5093,113182.0
2024-07-26 10:45:00,69.22,69.47,69.22,69.45,174404.0,68.5192,68.7666,68.5192,68.7468,174404.0
2024-07-26 10:50:00,69.45,69.46,69.33,69.41,103161.0,68.7468,68.7567,68.628,68.7072,103161.0
2024-07-26 10:55:00,69.39,69.45,69.3,69.45,74914.0,68.6874,68.7468,68.5983,68.7468,74914.0
2024-07-26 11:00:00,69.45,69.59,69.42,69.43,85360.0,68.7468,68.8854,68.7171,68.727,85360.0
2024-07-26 11:05:00,69.42,69.59,69.42,69.56,85530.0,68.7171,68.8854,68.7171,68.8557,85530.0
2024-07-26 11:10:00,69.56,69.63,69.49,69.62,70062.0,68.8557,68.925,68.7864,68.9151,70062.0
2024-07-26 11:15:00,69.62,69.66,69.57,69.62,73543.0,68.9151,68.9547,68.8656,68.9151,73543.0
2024-07-26 11:20:00,69.62,69.83,69.62,69.77,97086.0,68.9151,69.123,68.9151,69.0636,97086.0
2024-07-26 11:25:00,69.78,69.79,69.72,69.73,59303.0,69.0735,69.0834,69.0141,69.024,59303.0
2024-07-26 11:30:00,69.74,69.78,69.69,69.73,59300.0,69.0339,69.0735,68.9844,69.024,59300.0
2024-07-26 11:35:00,69.74,69.81,69.72,69.78,71189.0,69.0339,69.1032,69.0141,69.0735,71189.0
2024-07-26 11:40:00,69.78,69.8,69.74,69.77,82284.0,69.0735,69.0933,69.0339,69.0636,82284.0
2024-07-26 11:45:00,69.76,69.8,69.73,69.76,73781.0,69.0537,69.0933,69.024,69.0537,73781.0
2024-07-26 11:50:00,69.76,69.81,69.75,69.81,67497.0,69.0537,69.1032,69.0438,69.1032,67497.0
2024-07-26 11:55:00,69.81,69.87,69.76,69.86,57423.0,69.1032,69.1626,69.0537,69.1527,57423.0
2024-07-26 12:00:00,69.86,69.92,69.84,69.87,74471.0,69.1527,69.2121,69.1329,69.1626,74471.0
2024-07-26 12:05:00,69.87,69.98,69.84,69.98,76245.0,69.1626,69.2715,69.1329,69.2715,76245.0
2024-07-26 12:10:00,69.98,70.01,69.76,69.81,325448.0,69.2715,69.3012,69.0537,69.1032,325448.0
2024-07-26 12:15:00,69.81,69.82,69.61,69.61,80978.0,69.1032,69.1131,68.9052,68.9052,80978.0
2024-07-26 12:20:00,69.61,69.74,69.59,69.73,88499.0,68.9052,69.0339,68.8854,69.024,88499.0
2024-07-26 12:25:00,69.73,69.76,69.69,69.72,40756.0,69.024,69.0537,68.9844,69.0141,40756.0
2024-07-26 12:30:00,69.73,69.78,69.73,69.77,87306.0,69.024,69.0735,69.024,69.0636,87306.0
2024-07-26 12:35:00,69.77,69.86,69.75,69.8,64442.0,69.0636,69.1527,69.0438,69.0933,64442.0
2024-07-26 12:40:00,69.81,69.87,69.8,69.86,47744.0,69.1032,69.1626,69.0933,69.1527,47744.0
2024-07-26 12:45:00,69.86,69.9,69.81,69.83,60672.0,69.1527,69.1923,69.1032,69.123,60672.0
2024-07-26 12:50:00,69.84,69.87,69.8,69.82,108540.0,69.1329,69.1626,69.0933,69.1131,108540.0
2024-07-26 12:55:00,69.82,69.88,69.81,69.84,104516.0,69.1131,69.1725,69.1032,69.1329,104516.0
2024-07-26 13:00:00,69.84,69.84,69.71,69.73,287791.0,69.1329,69.1329,69.0042,69.024,287791.0
2024-07-26 13:05:00,69.73,69.73,69.65,69.65,91931.0,69.024,69.024,68.9448,68.9448,91931.0
2024-07-26 13:10:00,69.66,69.78,69.65,69.73,58300.0,68.9547,69.0735,68.9448,69.024,58300.0
2024-07-26 13:15:00,69.73,69.77,69.72,69.75,37861.0,69.024,69.0636,69.0141,69.0438,37861.0
2024-07-26 13:20:00,69.76,69.79,69.74,69.79,54951.0,69.0537,69.0834,69.0339,69.0834,54951.0
2024-07-26 13:25:00,69.79,69.9,69.79,69.9,65693.0,69.0834,69.1923,69.0834,69.1923,65693.0
2024-07-26 13:30:00,69.9,69.93,69.85,69.91,57800.0,69.1923,69.222,69.1428,69.2022,57800.0
2024-07-26 13:35:00,69.91,69.91,69.72,69.75,137080.0,69.2022,69.2022,69.0141,69.0438,137080.0
2024-07-26 13:40:00,69.74,69.75,69.66,69.66,62497.0,69.0339,69.0438,68.9547,68.9547,62497.0
2024-07-26 13:45:00,69.67,69.67,69.63,69.64,49370.0,68.9646,68.9646,68.925,68.9349,49370.0
2024-07-26 13:50:00,69.63,69.65,69.61,69.64,43503.0,68.925,68.9448,68.9052,68.9349,43503.0
2024-07-26 13:55:00,69.64,69.64,69.58,69.63,58741.0,68.9349,68.9349,68.8755,68.925,58741.0
2024-07-26 14:00:00,69.63,69.7,69.61,69.68,55487.0,68.925,68.9943,68.9052,68.9745,55487.0
2024-07-26 14:05:00,69.67,69.7,69.65,69.67,44411.0,68.9646,68.9943,68.9448,68.9646,44411.0
2024-07-26 14:10:00,69.67,69.71,69.66,69.67,59067.0,68.9646,69.0042,68.9547,68.9646,59067.0
2024-07-26 14:15:00,69.67,69.7,69.65,69.67,78911.0,68.9646,68.9943,68.9448,68.9646,78911.0
2024-07-26 14:20:00,69.67,69.68,69.59,69.61,51808.0,68.9646,68.9745,68.8854,68.9052,51808.0
2024-07-26 14:25:00,69.61,69.61,69.54,69.55,53950.0,68.9052,68.9052,68.8359,68.8458,53950.0
2024-07-26 14:30:00,69.56,69.58,69.53,69.57,57499.0,68.8557,68.8755,68.826,68.8656,57499.0
2024-07-26 14:35:00,69.58,69.58,69.51,69.53,45624.0,68.8755,68.8755,68.8062,68.826,45624.0
2024-07-26 14:40:00,69.53,69.53,69.44,69.48,80351.0,68.826,68.826,68.7369,68.7765,80351.0
2024-07-26 14:45:00,69.48,69.49,69.45,69.47,60776.0,68.7765,68.7864,68.7468,68.7666,60776.0
2024-07-26 14:50:00,69.47,69.47,69.43,69.44,55254.0,68.7666,68.7666,68.727,68.7369,55254.0
2024-07-26 14:55:00,69.44,69.53,69.43,69.51,105398.0,68.7369,68.826,68.727,68.8062,105398.0
2024-07-26 15:00:00,69.51,69.54,69.49,69.53,76885.0,68.8062,68.8359,68.7864,68.826,76885.0
2024-07-26 15:05:00,69.53,69.54,69.48,69.51,87501.0,68.826,68.8359,68.7765,68.8062,87501.0
2024-07-26 15:10:00,69.51,69.67,69.49,69.65,94469.0,68.8062,68.9646,68.7864,68.9448,94469.0
2024-07-26 15:15:00,69.64,69.67,69.62,69.65,56487.0,68.9349,68.9646,68.9151,68.9448,56487.0
2024-07-26 15:20:00,69.65,69.74,69.64,69.71,103917.0,68.9448,69.0339,68.9349,69.0042,103917.0
2024-07-26 15:25:00,69.7,69.73,69.63,69.64,91821.0,68.9943,69.024,68.925,68.9349,91821.0
2024-07-26 15:30:00,69.64,69.65,69.55,69.58,115283.0,68.9349,68.9448,68.8458,68.8755,115283.0
2024-07-26 15:35:00,69.58,69.6,69.54,69.56,117438.0,68.8755,68.8953,68.8359,68.8557,117438.0
2024-07-26 15:40:00,69.56,69.62,69.55,69.59,132686.0,68.8557,68.9151,68.8458,68.8854,132686.0
2024-07-26 15:45:00,69.59,69.62,69.52,69.53,275016.0,68.8854,68.9151,68.8161,68.826,275016.0
2024-07-26 15:50:00,69.54,69.6,69.51,69.55,343947.0,68.8359,68.8953,68.8062,68.8458,343947.0
2024-07-26 15:55:00,69.55,69.86,69.51,69.8,999358.0,68.8458,69.1527,68.8062,69.0933,999358.0
2024-07-29 09:30:00,69.85,69.9,69.5,69.56,270370.0,69.1428,69.1923,68.7963,68.8557,270370.0
2024-07-29 09:35:00,69.56,69.67,69.38,69.45,106147.0,68.8557,68.9646,68.6775,68.7468,106147.0
2024-07-29 09:40:00,69.47,69.5,69.26,69.31,82941.0,68.7666,68.7963,68.5588,68.6082,82941.0
2024-07-29 09:45:00,69.3,69.32,69.17,69.21,120347.0,68.5983,68.6181,68.4697,68.5093,120347.0
2024-07-29 09:50:00,69.22,69.35,69.19,69.31,80578.0,68.5192,68.6478,68.4895,68.6082,80578.0
2024-07-29 09:55:00,69.3,69.32,69.18,69.18,71345.0,68.5983,68.6181,68.4796,68.4796,71345.0
2024-07-29 10:00:00,69.19,69.31,69.17,69.2,211994.0,68.4895,68.6082,68.4697,68.4994,211994.0
2024-07-29 10:05:00,69.2,69.34,69.18,69.32,133011.0,68.4994,68.6379,68.4796,68.6181,133011.0
2024-07-29 10:10:00,69.33,69.41,69.32,69.37,90083.0,68.628,68.7072,68.6181,68.6676,90083.0
2024-07-29 10:15:00,69.38,69.46,69.34,69.34,79252.0,68.6775,68.7567,68.6379,68.6379,79252.0
2024-07-29 10:20:00,69.34,69.4,69.24,69.24,71726.0,68.6379,68.6973,68.539,68.539,71726.0
2024-07-29 10:25:00,69.24,69.32,69.24,69.24,80321.0,68.539,68.6181,68.539,68.539,80321.0
2024-07-29 10:30:00,69.23,69.27,69.17,69.17,70156.0,68.5291,68.5687,68.4697,68.4697,70156.0
2024-07-29 10:35:00,69.17,69.23,69.13,69.21,79920.0,68.4697,68.5291,68.4301,68.5093,79920.0
2024-07-29 10:40:00,69.2,69.22,69.16,69.19,56124.0,68.4994,68.5192,68.4598,68.4895,56124.0
2024-07-29 10:45:00,69.19,69.29,69.19,69.28,98191.0,68.4895,68.5884,68.4895,68.5786,98191.0
2024-07-29 10:50:00,69.28,69.34,69.25,69.34,41973.0,68.5786,68.6379,68.5489,68.6379,41973.0
2024-07-29 10:55:00,69.34,69.44,69.34,69.38,105367.0,68.6379,68.7369,68.6379,68.6775,105367.0
2024-07-29 11:00:00,69.38,69.41,69.31,69.32,72467.0,68.6775,68.7072,68.6082,68.6181,72467.0
2024-07-29 11:05:00,69.32,69.39,69.27,69.39,57826.0,68.6181,68.6874,68.5687,68.6874,57826.0
2024-07-29 11:10:00,69.39,69.44,69.37,69.41,56490.0,68.6874,68.7369,68.6676,68.7072,56490.0
2024-07-29 11:15:00,69.41,69.44,69.38,69.42,40481.0,68.7072,68.7369,68.6775,68.7171,40481.0
2024-07-29 11:20:00,69.42,69.49,69.42,69.48,96563.0,68.7171,68.7864,68.7171,68.7765,96563.0
2024-07-29 11:25:00,69.49,69.52,69.41,69.42,88580.0,68.7864,68.8161,68.7072,68.7171,88580.0
2024-07-29 11:30:00,69.43,69.44,69.4,69.41,41623.0,68.727,68.7369,68.6973,68.7072,41623.0
2024-07-29 11:35:00,69.41,69.43,69.38,69.39,50871.0,68.7072,68.727,68.6775,68.6874,50871.0
2024-07-29 11:40:00,69.39,69.46,69.38,69.45,124844.0,68.6874,68.7567,68.6775,68.7468,124844.0
2024-07-29 11:45:00,69.45,69.56,69.44,69.56,70248.0,68.7468,68.8557,68.7369,68.8557,70248.0
2024-07-29 11:50:00,69.56,69.6,69.54,69.56,72844.0,68.8557,68.8953,68.8359,68.8557,72844.0
2024-07-29 11:55:00,69.56,69.63,69.55,69.56,90564.0,68.8557,68.925,68.8458,68.8557,90564.0
2024-07-29 12:00:00,69.56,69.6,69.53,69.59,47571.0,68.8557,68.8953,68.826,68.8854,47571.0
2024-07-29 12:05:00,69.59,69.59,69.5,69.51,46427.0,68.8854,68.8854,68.7963,68.8062,46427.0
2024-07-29 12:10:00,69.5,69.58,69.48,69.57,40910.0,68.7963,68.8755,68.7765,68.8656,40910.0
2024-07-29 12:15:00,69.57,69.58,69.5,69.54,40598.0,68.8656,68.8755,68.7963,68.8359,40598.0
2024-07-29 12:20:00,69.54,69.54,69.45,69.48,42060.0,68.8359,68.8359,68.7468,68.7765,42060.0
2024-07-29 12:25:00,69.48,69.48,69.42,69.45,31442.0,68.7765,68.7765,68.7171,68.7468,31442.0
2024-07-29 12:30:00,69.45,69.48,69.41,69.42,41394.0,68.7468,68.7765,68.7072,68.7171,41394.0
2024-07-29 12:35:00,69.42,69.52,69.42,69.5,41755.0,68.7171,68.8161,68.7171,68.7963,41755.0
2024-07-29 12:40:00,69.51,69.53,69.49,69.52,40850.0,68.8062,68.826,68.7864,68.8161,40850.0
2024-07-29 12:45:00,69.52,69.53,69.49,69.5,27980.0,68.8161,68.826,68.7864,68.7963,27980.0
2024-07-29 12:50:00,69.5,69.56,69.48,69.55,42752.0,68.7963,68.8557,68.7765,68.8458,42752.0
2024-07-29 12:55:00,69.55,69.65,69.55,69.63,28322.0,68.8458,68.9448,68.8458,68.925,28322.0
2024-07-29 13:00:00,69.63,69.68,69.59,69.61,51070.0,68.925,68.9745,68.8854,68.9052,51070.0
2024-07-29 13:05:00,69.62,69.63,69.57,69.59,55093.0,68.9151,68.925,68.8656,68.8854,55093.0
2024-07-29 13:10:00,69.59,69.66,69.59,69.59,84649.0,68.8854,68.9547,68.8854,68.8854,84649.0
2024-07-29 13:15:00,69.59,69.64,69.59,69.62,97664.0,68.8854,68.9349,68.8854,68.9151,97664.0
2024-07-29 13:20:00,69.63,69.63,69.59,69.62,52126.0,68.925,68.925,68.8854,68.9151,52126.0
2024-07-29 13:25:00,69.62,69.62,69.57,69.57,33324.0,68.9151,68.9151,68.8656,68.8656,33324.0
2024-07-29 13:30:00,69.57,69.57,69.53,69.53,56803.0,68.8656,68.8656,68.826,68.826,56803.0
2024-07-29 13:35:00,69.52,69.57,69.51,69.55,68459.0,68.8161,68.8656,68.8062,68.8458,68459.0
2024-07-29 13:40:00,69.56,69.57,69.51,69.52,48681.0,68.8557,68.8656,68.8062,68.8161,48681.0
2024-07-29 13:45:00,69.53,69.53,69.48,69.5,54507.0,68.826,68.826,68.7765,68.7963,54507.0
2024-07-29 13:50:00,69.5,69.52,69.48,69.5,39605.0,68.7963,68.8161,68.7765,68.7963,39605.0
2024-07-29 13:55:00,69.5,69.5,69.46,69.47,50363.0,68.7963,68.7963,68.7567,68.7666,50363.0
2024-07-29 14:00:00,69.46,69.48,69.37,69.39,78791.0,68.7567,68.7765,68.6676,68.6874,78791.0
2024-07-29 14:05:00,69.4,69.43,69.38,69.41,45505.0,68.6973,68.727,68.6775,68.7072,45505.0
2024-07-29 14:10:00,69.41,69.48,69.41,69.47,138057.0,68.7072,68.7765,68.7072,68.7666,138057.0
2024-07-29 14:15:00,69.47,69.56,69.44,69.56,296496.0,68.7666,68.8557,68.7369,68.8557,296496.0
2024-07-29 14:20:00,69.55,69.63,69.55,69.63,97208.0,68.8458,68.925,68.8458,68.925,97208.0
2024-07-29 14:25:00,69.63,69.65,69.55,69.56,63522.0,68.925,68.9448,68.8458,68.8557,63522.0
2024-07-29 14:30:00,69.55,69.58,69.49,69.51,58468.0,68.8458,68.8755,68.7864,68.8062,58468.0
2024-07-29 14:35:00,69.51,69.52,69.45,69.51,77550.0,68.8062,68.8161,68.7468,68.8062,77550.0
2024-07-29 14:40:00,69.51,69.59,69.5,69.56,45059.0,68.8062,68.8854,68.7963,68.8557,45059.0
2024-07-29 14:45:00,69.56,69.58,69.54,69.55,33681.0,68.8557,68.8755,68.8359,68.8458,33681.0
2024-07-29 14:50:00,69.56,69.57,69.53,69.55,40626.0,68.8557,68.8656,68.826,68.8458,40626.0
2024-07-29 14:55:00,69.54,69.56,69.5,69.52,54331.0,68.8359,68.8557,68.7963,68.8161,54331.0
2024-07-29 15:00:00,69.52,69.55,69.5,69.54,52371.0,68.8161,68.8458,68.7963,68.8359,52371.0
2024-07-29 15:05:00,69.55,69.55,69.51,69.53,54810.0,68.8458,68.8458,68.8062,68.826,54810.0
2024-07-29 15:10:00,69.53,69.56,69.53,69.54,44740.0,68.826,68.8557,68.826,68.8359,44740.0
2024-07-29 15:15:00,69.54,69.55,69.46,69.47,79666.0,68.8359,68.8458,68.7567,68.7666,79666.0
2024-07-29 15:20:00,69.48,69.52,69.44,69.51,71002.0,68.7765,68.8161,68.7369,68.8062,71002.0
2024-07-29 15:25:00,69.51,69.53,69.49,69.5,77715.0,68.8062,68.826,68.7864,68.7963,77715.0
2024-07-29 15:30:00,69.51,69.52,69.46,69.48,105687.0,68.8062,68.8161,68.7567,68.7765,105687.0
2024-07-29 15:35:00,69.48,69.52,69.48,69.51,80911.0,68.7765,68.8161,68.7765,68.8062,80911.0
2024-07-29 15:40:00,69.51,69.52,69.47,69.5,112242.0,68.8062,68.8161,68.7666,68.7963,112242.0
2024-07-29 15:45:00,69.5,69.57,69.46,69.56,145700.0,68.7963,68.8656,68.7567,68.8557,145700.0
2024-07-29 15:50:00,69.57,69.61,69.53,69.59,318327.0,68.8656,68.9052,68.826,68.8854,318327.0
2024-07-29 15:55:00,69.6,69.66,69.55,69.62,621381.0,68.8953,68.9547,68.8458,68.9151,621381.0
2024-07-30 09:30:00,69.55,69.68,69.39,69.39,269801.0,68.8458,68.9745,68.6874,68.6874,269801.0
2024-07-30 09:35:00,69.4,69.4,69.07,69.07,181821.0,68.6973,68.6973,68.3707,68.3707,181821.0
2024-07-30 09:40:00,69.09,69.3,69.0,69.3,111447.0,68.3905,68.5983,68.3014,68.5983,111447.0
2024-07-30 09:45:00,69.3,69.48,69.29,69.47,89162.0,68.5983,68.7765,68.5884,68.7666,89162.0
2024-07-30 09:50:00,69.46,69.64,69.45,69.58,144520.0,68.7567,68.9349,68.7468,68.8755,144520.0
2024-07-30 09:55:00,69.58,69.59,69.46,69.5,325476.0,68.8755,68.8854,68.7567,68.7963,325476.0
2024-07-30 10:00:00,69.5,69.59,69.31,69.44,223944.0,68.7963,68.8854,68.6082,68.7369,223944.0
2024-07-30 10:05:00,69.44,69.58,69.42,69.5,173305.0,68.7369,68.8755,68.7171,68.7963,173305.0
2024-07-30 10:10:00,69.5,69.64,69.45,69.59,72826.0,68.7963,68.9349,68.7468,68.8854,72826.0
2024-07-30 10:15:00,69.59,69.74,69.57,69.72,102237.0,68.8854,69.0339,68.8656,69.0141,102237.0
2024-07-30 10:20:00,69.72,69.76,69.69,69.7,182002.0,69.0141,69.0537,68.9844,68.9943,182002.0
2024-07-30 10:25:00,69.7,69.84,69.7,69.78,86527.0,68.9943,69.1329,68.9943,69.0735,86527.0
2024-07-30 10:30:00,69.77,69.85,69.74,69.78,56479.0,69.0636,69.1428,69.0339,69.0735,56479.0
2024-07-30 10:35:00,69.78,69.79,69.69,69.77,60717.0,69.0735,69.0834,68.9844,69.0636,60717.0
2024-07-30 10:40:00,69.77,69.8,69.72,69.73,56449.0,69.0636,69.0933,69.0141,69.024,56449.0
2024-07-30 10:45:00,69.73,69.74,69.61,69.67,82266.0,69.024,69.0339,68.9052,68.9646,82266.0
2024-07-30 10:50:00,69.67,69.76,69.66,69.73,80740.0,68.9646,69.0537,68.9547,69.024,80740.0
2024-07-30 10:55:00,69.73,69.75,69.66,69.68,62552.0,69.024,69.0438,68.9547,68.9745,62552.0
2024-07-30 11:00:00,69.68,69.7,69.56,69.6,69701.0,68.9745,68.9943,68.8557,68.8953,69701.0
2024-07-30 11:05:00,69.6,69.6,69.47,69.47,67169.0,68.8953,68.8953,68.7666,68.7666,67169.0
2024-07-30 11:10:00,69.48,69.52,69.41,69.42,72448.0,68.7765,68.8161,68.7072,68.7171,72448.0
2024-07-30 11:15:00,69.42,69.46,69.4,69.45,58735.0,68.7171,68.7567,68.6973,68.7468,58735.0
2024-07-30 11:20:00,69.46,69.46,69.35,69.38,55838.0,68.7567,68.7567,68.6478,68.6775,55838.0
2024-07-30 11:25:00,69.38,69.47,69.37,69.42,63877.0,68.6775,68.7666,68.6676,68.7171,63877.0
2024-07-30 11:30:00,69.42,69.47,69.41,69.42,54599.0,68.7171,68.7666,68.7072,68.7171,54599.0
2024-07-30 11:35:00,69.41,69.52,69.41,69.45,58190.0,68.7072,68.8161,68.7072,68.7468,58190.0
2024-07-30 11:40:00,69.45,69.49,69.43,69.44,42636.0,68.7468,68.7864,68.727,68.7369,42636.0
2024-07-30 11:45:00,69.44,69.52,69.43,69.47,99271.0,68.7369,68.8161,68.727,68.7666,99271.0
2024-07-30 11:50:00,69.47,69.49,69.41,69.41,49794.0,68.7666,68.7864,68.7072,68.7072,49794.0
2024-07-30 11:55:00,69.41,69.42,69.32,69.34,96101.0,68.7072,68.7171,68.6181,68.6379,96101.0
2024-07-30 12:00:00,69.33,69.38,69.33,69.36,43481.0,68.628,68.6775,68.628,68.6577,43481.0
2024-07-30 12:05:00,69.36,69.38,69.3,69.35,52809.0,68.6577,68.6775,68.5983,68.6478,52809.0
2024-07-30 12:10:00,69.36,69.37,69.3,69.31,48580.0,68.6577,68.6676,68.5983,68.6082,48580.0
2024-07-30 12:15:00,69.31,69.36,69.29,69.36,40092.0,68.6082,68.6577,68.5884,68.6577,40092.0
2024-07-30 12:20:00,69.36,69.45,69.35,69.45,69441.0,68.6577,68.7468,68.6478,68.7468,69441.0
2024-07-30 12:25:00,69.44,69.46,69.42,69.45,47609.0,68.7369,68.7567,68.7171,68.7468,47609.0
2024-07-30 12:30:00,69.45,69.47,69.42,69.42,40637.0,68.7468,68.7666,68.7171,68.7171,40637.0
2024-07-30 12:35:00,69.42,69.49,69.42,69.46,53094.0,68.7171,68.7864,68.7171,68.7567,53094.0
2024-07-30 12:40:00,69.47,69.56,69.46,69.55,83291.0,68.7666,68.8557,68.7567,68.8458,83291.0
2024-07-30 12:45:00,69.56,69.7,69.55,69.69,134965.0,68.8557,68.9943,68.8458,68.9844,134965.0
2024-07-30 12:50:00,69.69,69.75,69.61,69.65,143724.0,68.9844,69.0438,68.9052,68.9448,143724.0
2024-07-30 12:55:00,69.65,69.65,69.48,69.5,325789.0,68.9448,68.9448,68.7765,68.7963,325789.0
2024-07-30 13:00:00,69.49,69.5,69.38,69.42,68427.0,68.7864,68.7963,68.6775,68.7171,68427.0
2024-07-30 13:05:00,69.42,69.55,69.41,69.44,86963.0,68.7171,68.8458,68.7072,68.7369,86963.0
2024-07-30 13:10:00,69.44,69.45,69.36,69.39,46890.0,68.7369,68.7468,68.6577,68.6874,46890.0
2024-07-30 13:15:00,69.39,69.46,69.38,69.45,40528.0,68.6874,68.7567,68.6775,68.7468,40528.0
2024-07-30 13:20:00,69.45,69.48,69.43,69.47,45713.0,68.7468,68.7765,68.727,68.7666,45713.0
2024-07-30 13:25:00,69.47,69.47,69.38,69.42,43489.0,68.7666,68.7666,68.6775,68.7171,43489.0
2024-07-30 13:30:00,69.42,69.42,69.35,69.4,35593.0,68.7171,68.7171,68.6478,68.6973,35593.0
2024-07-30 13:35:00,69.4,69.4,69.35,69.35,70081.0,68.6973,68.6973,68.6478,68.6478,70081.0
2024-07-30 13:40:00,69.35,69.36,69.29,69.29,45833.0,68.6478,68.6577,68.5884,68.5884,45833.0
2024-07-30 13:45:00,69.29,69.34,69.28,69.31,45776.0,68.5884,68.6379,68.5786,68.6082,45776.0
2024-07-30 13:50:00,69.31,69.32,69.29,69.29,65150.0,68.6082,68.6181,68.5884,68.5884,65150.0
2024-07-30 13:55:00,69.29,69.32,69.28,69.31,65521.0,68.5884,68.6181,68.5786,68.6082,65521.0
2024-07-30 14:00:00,69.31,69.31,69.2,69.23,66871.0,68.6082,68.6082,68.4994,68.5291,66871.0
2024-07-30 14:05:00,69.23,69.24,69.13,69.17,116753.0,68.5291,68.539,68.4301,68.4697,116753.0
2024-07-30 14:10:00,69.17,69.2,69.16,69.2,52193.0,68.4697,68.4994,68.4598,68.4994,52193.0
2024-07-30 14:15:00,69.2,69.26,69.18,69.22,59613.0,68.4994,68.5588,68.4796,68.5192,59613.0
2024-07-30 14:20:00,69.23,69.25,69.19,69.2,39452.0,68.5291,68.5489,68.4895,68.4994,39452.0
2024-07-30 14:25:00,69.2,69.21,69.18,69.2,43806.0,68.4994,68.5093,68.4796,68.4994,43806.0
2024-07-30 14:30:00,69.21,69.22,69.12,69.19,134138.0,68.5093,68.5192,68.4202,68.4895,134138.0
2024-07-30 14:35:00,69.19,69.22,69.16,69.17,79721.0,68.4895,68.5192,68.4598,68.4697,79721.0
2024-07-30 14:40:00,69.17,69.21,69.17,69.2,61903.0,68.4697,68.5093,68.4697,68.4994,61903.0
2024-07-30 14:45:00,69.2,69.21,69.11,69.13,98733.0,68.4994,68.5093,68.4103,68.4301,98733.0
2024-07-30 14:50:00,69.13,69.15,69.08,69.14,74874.0,68.4301,68.4499,68.3806,68.44,74874.0
2024-07-30 14:55:00,69.14,69.14,69.08,69.09,133403.0,68.44,68.44,68.3806,68.3905,133403.0
2024-07-30 15:00:00,69.09,69.1,68.98,69.0,124863.0,68.3905,68.4004,68.2816,68.3014,124863.0
2024-07-30 15:05:00,69.0,69.05,68.99,69.05,74935.0,68.3014,68.3509,68.2915,68.3509,74935.0
2024-07-30 15:10:00,69.05,69.05,68.99,69.01,102131.0,68.3509,68.3509,68.2915,68.3113,102131.0
2024-07-30 15:15:00,69.01,69.02,68.98,69.01,127173.0,68.3113,68.3212,68.2816,68.3113,127173.0
2024-07-30 15:20:00,69.0,69.06,68.98,69.06,126154.0,68.3014,68.3608,68.2816,68.3608,126154.0
2024-07-30 15:25:00,69.06,69.06,69.0,69.0,127981.0,68.3608,68.3608,68.3014,68.3014,127981.0
2024-07-30 15:30:00,69.01,69.09,68.99,69.09,158504.0,68.3113,68.3905,68.2915,68.3905,158504.0
2024-07-30 15:35:00,69.09,69.09,69.02,69.06,162389.0,68.3905,68.3905,68.3212,68.3608,162389.0
2024-07-30 15:40:00,69.06,69.11,69.04,69.1,118474.0,68.3608,68.4103,68.341,68.4004,118474.0
2024-07-30 15:45:00,69.11,69.26,69.1,69.24,219013.0,68.4103,68.5588,68.4004,68.539,219013.0
2024-07-30 15:50:00,69.25,69.3,69.21,69.26,281184.0,68.5489,68.5983,68.5093,68.5588,281184.0
2024-07-30 15:55:00,69.26,69.26,69.15,69.18,831034.0,68.5588,68.5588,68.4499,68.4796,831034.0
2024-07-31 09:30:00,69.18,69.19,68.58,68.61,516336.0,68.4796,68.4895,67.8856,67.9153,516336.0
2024-07-31 09:35:00,68.62,68.71,68.45,68.54,239026.0,67.9252,68.0143,67.757,67.846,239026.0
2024-07-31 09:40:00,68.55,68.66,68.47,68.57,170917.0,67.8559,67.9648,67.7768,67.8757,170917.0
2024-07-31 09:45:00,68.57,68.61,68.36,68.38,140330.0,67.8757,67.9153,67.6679,67.6877,140330.0
2024-07-31 09:50:00,68.37,68.42,68.29,68.4,144794.0,67.6778,67.7273,67.5986,67.7075,144794.0
2024-07-31 09:55:00,68.39,68.49,68.36,68.43,97172.0,67.6976,67.7965,67.6679,67.7372,97172.0
2024-07-31 10:00:00,68.42,68.48,68.36,68.43,139340.0,67.7273,67.7867,67.6679,67.7372,139340.0
2024-07-31 10:05:00,68.44,68.63,68.42,68.63,128947.0,67.7471,67.9351,67.7273,67.9351,128947.0
2024-07-31 10:10:00,68.62,68.78,68.6,68.6,181040.0,67.9252,68.0836,67.9054,67.9054,181040.0
2024-07-31 10:15:00,68.61,68.61,68.41,68.41,180679.0,67.9153,67.9153,67.7174,67.7174,180679.0
2024-07-31 10:20:00,68.42,68.6,68.41,68.59,182753.0,67.7273,67.9054,67.7174,67.8955,182753.0
2024-07-31 10:25:00,68.6,68.64,68.55,68.6,132106.0,67.9054,67.945,67.8559,67.9054,132106.0
2024-07-31 10:30:00,68.61,68.74,68.6,68.69,170570.0,67.9153,68.044,67.9054,67.9945,170570.0
2024-07-31 10:35:00,68.7,68.71,68.59,68.64,186258.0,68.0044,68.0143,67.8955,67.945,186258.0
2024-07-31 10:40:00,68.63,68.74,68.62,68.73,246440.0,67.9351,68.044,67.9252,68.0341,246440.0
2024-07-31 10:45:00,68.73,68.83,68.69,68.81,260161.0,68.0341,68.1331,67.9945,68.1133,260161.0
2024-07-31 10:50:00,68.82,68.89,68.78,68.81,151532.0,68.1232,68.1925,68.0836,68.1133,151532.0
2024-07-31 10:55:00,68.82,68.97,68.78,68.94,137701.0,68.1232,68.2717,68.0836,68.242,137701.0
2024-07-31 11:00:00,68.94,68.95,68.81,68.94,70737.0,68.242,68.2519,68.1133,68.242,70737.0
2024-07-31 11:05:00,68.94,69.05,68.91,69.03,124323.0,68.242,68.3509,68.2123,68.3311,124323.0
2024-07-31 11:10:00,69.03,69.04,68.9,68.94,113375.0,68.3311,68.341,68.2024,68.242,113375.0
2024-07-31 11:15:00,68.94,69.07,68.93,69.0,137293.0,68.242,68.3707,68.2321,68.3014,137293.0
2024-07-31 11:20:00,69.0,69.07,69.0,69.06,59952.0,68.3014,68.3707,68.3014,68.3608,59952.0
2024-07-31 11:25:00,69.06,69.09,68.98,68.98,86663.0,68.3608,68.3905,68.2816,68.2816,86663.0
2024-07-31 11:30:00,68.99,69.12,68.94,69.1,82334.0,68.2915,68.4202,68.242,68.4004,82334.0
2024-07-31 11:35:00,69.12,69.13,69.01,69.03,83113.0,68.4202,68.4301,68.3113,68.3311,83113.0
2024-07-31 11:40:00,69.04,69.04,68.97,69.04,174913.0,68.341,68.341,68.2717,68.341,174913.0
2024-07-31 11:45:00,69.04,69.06,68.96,68.97,340096.0,68.341,68.3608,68.2618,68.2717,340096.0
2024-07-31 11:50:00,68.97,69.03,68.92,68.99,159782.0,68.2717,68.3311,68.2222,68.2915,159782.0
2024-07-31 11:55:00,68.99,69.04,68.97,69.0,61922.0,68.2915,68.341,68.2717,68.3014,61922.0
2024-07-31 12:00:00,69.0,69.06,68.99,69.05,77472.0,68.3014,68.3608,68.2915,68.3509,77472.0
2024-07-31 12:05:00,69.04,69.09,69.03,69.06,56371.0,68.341,68.3905,68.3311,68.3608,56371.0
2024-07-31 12:10:00,69.07,69.14,69.05,69.11,68711.0,68.3707,68.44,68.3509,68.4103,68711.0
2024-07-31 12:15:00,69.1,69.13,69.06,69.07,54746.0,68.4004,68.4301,68.3608,68.3707,54746.0
2024-07-31 12:20:00,69.07,69.2,69.07,69.17,109719.0,68.3707,68.4994,68.3707,68.4697,109719.0
2024-07-31 12:25:00,69.17,69.25,69.15,69.24,56425.0,68.4697,68.5489,68.4499,68.539,56425.0
2024-07-31 12:30:00,69.23,69.24,69.16,69.17,42783.0,68.5291,68.539,68.4598,68.4697,42783.0
2024-07-31 12:35:00,69.17,69.23,69.15,69.15,58310.0,68.4697,68.5291,68.4499,68.4499,58310.0
2024-07-31 12:40:00,69.16,69.18,69.13,69.18,53595.0,68.4598,68.4796,68.4301,68.4796,53595.0
2024-07-31 12:45:00,69.17,69.18,69.1,69.13,55014.0,68.4697,68.4796,68.4004,68.4301,55014.0
2024-07-31 12:50:00,69.13,69.16,69.08,69.14,114472.0,68.4301,68.4598,68.3806,68.44,114472.0
2024-07-31 12:55:00,69.14,69.17,69.12,69.14,70747.0,68.44,68.4697,68.4202,68.44,70747.0
2024-07-31 13:00:00,69.14,69.15,69.08,69.09,59605.0,68.44,68.4499,68.3806,68.3905,59605.0
2024-07-31 13:05:00,69.09,69.15,69.08,69.08,61111.0,68.3905,68.4499,68.3806,68.3806,61111.0
2024-07-31 13:10:00,69.09,69.09,68.96,68.97,84372.0,68.3905,68.3905,68.2618,68.2717,84372.0
2024-07-31 13:15:00,68.97,68.99,68.91,68.93,81619.0,68.2717,68.2915,68.2123,68.2321,81619.0
2024-07-31 13:20:00,68.93,69.0,68.89,68.9,288686.0,68.2321,68.3014,68.1925,68.2024,288686.0
2024-07-31 13:25:00,68.9,68.94,68.83,68.86,98796.0,68.2024,68.242,68.1331,68.1628,98796.0
2024-07-31 13:30:00,68.85,68.86,68.72,68.75,226090.0,68.1529,68.1628,68.0242,68.0539,226090.0
2024-07-31 13:35:00,68.75,68.79,68.72,68.76,96180.0,68.0539,68.0935,68.0242,68.0638,96180.0
2024-07-31 13:40:00,68.76,68.79,68.7,68.75,105685.0,68.0638,68.0935,68.0044,68.0539,105685.0
2024-07-31 13:45:00,68.75,68.87,68.72,68.85,121152.0,68.0539,68.1727,68.0242,68.1529,121152.0
2024-07-31 13:50:00,68.84,68.95,68.84,68.93,120031.0,68.143,68.2519,68.143,68.2321,120031.0
2024-07-31 13:55:00,68.93,68.94,68.83,68.87,96365.0,68.2321,68.242,68.1331,68.1727,96365.0
2024-07-31 14:00:00,68.87,68.9,68.79,68.9,229544.0,68.1727,68.2024,68.0935,68.2024,229544.0
2024-07-31 14:05:00,68.9,68.96,68.88,68.9,89028.0,68.2024,68.2618,68.1826,68.2024,89028.0
2024-07-31 14:10:00,68.91,69.04,68.91,68.97,92649.0,68.2123,68.341,68.2123,68.2717,92649.0
2024-07-31 14:15:00,68.97,68.98,68.87,68.88,131757.0,68.2717,68.2816,68.1727,68.1826,131757.0
2024-07-31 14:20:00,68.88,68.94,68.85,68.86,231755.0,68.1826,68.242,68.1529,68.1628,231755.0
2024-07-31 14:25:00,68.86,68.92,68.84,68.89,136343.0,68.1628,68.2222,68.143,68.1925,136343.0
2024-07-31 14:30:00,68.89,68.95,68.87,68.92,108602.0,68.1925,68.2519,68.1727,68.2222,108602.0
2024-07-31 14:35:00,68.92,68.93,68.85,68.92,106043.0,68.2222,68.2321,68.1529,68.2222,106043.0
2024-07-31 14:40:00,68.92,68.94,68.82,68.84,164817.0,68.2222,68.242,68.1232,68.143,164817.0
2024-07-31 14:45:00,68.84,68.9,68.81,68.88,158143.0,68.143,68.2024,68.1133,68.1826,158143.0
2024-07-31 14:50:00,68.88,68.91,68.76,68.81,159122.0,68.1826,68.2123,68.0638,68.1133,159122.0
2024-07-31 14:55:00,68.81,68.83,68.78,68.78,124973.0,68.1133,68.1331,68.0836,68.0836,124973.0
2024-07-31 15:00:00,68.79,68.86,68.75,68.75,133086.0,68.0935,68.1628,68.0539,68.0539,133086.0
2024-07-31 15:05:00,68.75,68.8,68.73,68.73,128517.0,68.0539,68.1034,68.0341,68.0341,128517.0
2024-07-31 15:10:00,68.73,68.74,68.59,68.64,373502.0,68.0341,68.044,67.8955,67.945,373502.0
2024-07-31 15:15:00,68.65,68.67,68.51,68.52,233086.0,67.9549,67.9747,67.8163,67.8262,233086.0
2024-07-31 15:20:00,68.53,68.67,68.51,68.66,172024.0,67.8361,67.9747,67.8163,67.9648,172024.0
2024-07-31 15:25:00,68.66,68.71,68.55,68.59,178048.0,67.9648,68.0143,67.8559,67.8955,178048.0
2024-07-31 15:30:00,68.59,68.59,68.47,68.52,347198.0,67.8955,67.8955,67.7768,67.8262,347198.0
2024-07-31 15:35:00,68.52,68.7,68.51,68.7,205375.0,67.8262,68.0044,67.8163,68.0044,205375.0
2024-07-31 15:40:00,68.7,68.83,68.66,68.83,185918.0,68.0044,68.1331,67.9648,68.1331,185918.0
2024-07-31 15:45:00,68.83,68.85,68.66,68.67,272976.0,68.1331,68.1529,67.9648,67.9747,272976.0
2024-07-31 15:50:00,68.68,68.75,68.54,68.67,467546.0,67.9846,68.0539,67.846,67.9747,467546.0
2024-07-31 15:55:00,68.67,68.73,68.56,68.64,1316817.0,67.9747,68.0341,67.8658,67.945,1316817.0
2024-08-01 09:30:00,68.91,68.95,68.72,68.86,250080.0,68.2123,68.2519,68.0242,68.1628,250080.0
2024-08-01 09:35:00,68.84,68.91,68.55,68.59,148323.0,68.143,68.2123,67.8559,67.8955,148323.0
2024-08-01 09:40:00,68.56,68.69,68.52,68.67,118641.0,67.8658,67.9945,67.8262,67.9747,118641.0
2024-08-01 09:45:00,68.67,68.88,68.65,68.85,133456.0,67.9747,68.1826,67.9549,68.1529,133456.0
2024-08-01 09:50:00,68.88,68.98,68.77,68.9,128026.0,68.1826,68.2816,68.0737,68.2024,128026.0
2024-08-01 09:55:00,68.89,69.07,68.85,69.06,124177.0,68.1925,68.3707,68.1529,68.3608,124177.0
2024-08-01 10:00:00,69.05,69.08,68.86,68.9,110883.0,68.3509,68.3806,68.1628,68.2024,110883.0
2024-08-01 10:05:00,68.91,68.99,68.84,68.93,125640.0,68.2123,68.2915,68.143,68.2321,125640.0
2024-08-01 10:10:00,68.93,68.99,68.86,68.87,128189.0,68.2321,68.2915,68.1628,68.1727,128189.0
2024-08-01 10:15:00,68.88,68.98,68.88,68.95,73205.0,68.1826,68.2816,68.1826,68.2519,73205.0
2024-08-01 10:20:00,68.96,69.05,68.96,69.05,124613.0,68.2618,68.3509,68.2618,68.3509,124613.0
2024-08-01 10:25:00,69.05,69.05,68.92,68.92,115697.0,68.3509,68.3509,68.2222,68.2222,115697.0
2024-08-01 10:30:00,68.92,68.96,68.85,68.89,119080.0,68.2222,68.2618,68.1529,68.1925,119080.0
2024-08-01 10:35:00,68.89,68.89,68.71,68.77,114199.0,68.1925,68.1925,68.0143,68.0737,114199.0
2024-08-01 10:40:00,68.77,68.91,68.76,68.89,92121.0,68.0737,68.2123,68.0638,68.1925,92121.0
2024-08-01 10:45:00,68.9,69.02,68.89,68.98,85800.0,68.2024,68.3212,68.1925,68.2816,85800.0
2024-08-01 10:50:00,68.98,69.04,68.97,69.03,97054.0,68.2816,68.341,68.2717,68.3311,97054.0
2024-08-01 10:55:00,69.03,69.08,69.03,69.05,146812.0,68.3311,68.3806,68.3311,68.3509,146812.0
2024-08-01 11:00:00,69.05,69.08,69.01,69.08,75212.0,68.3509,68.3806,68.3113,68.3806,75212.0
2024-08-01 11:05:00,69.07,69.19,69.07,69.16,96532.0,68.3707,68.4895,68.3707,68.4598,96532.0
2024-08-01 11:10:00,69.17,69.17,69.05,69.08,98677.0,68.4697,68.4697,68.3509,68.3806,98677.0
2024-08-01 11:15:00,69.08,69.15,69.07,69.09,140506.0,68.3806,68.4499,68.3707,68.3905,140506.0
2024-08-01 11:20:00,69.09,69.19,69.06,69.18,143637.0,68.3905,68.4895,68.3608,68.4796,143637.0
2024-08-01 11:25:00,69.17,69.26,69.16,69.25,107683.0,68.4697,68.5588,68.4598,68.5489,107683.0
2024-08-01 11:30:00,69.23,69.3,69.17,69.21,101115.0,68.5291,68.5983,68.4697,68.5093,101115.0
2024-08-01 11:35:00,69.22,69.31,69.21,69.27,122821.0,68.5192,68.6082,68.5093,68.5687,122821.0
2024-08-01 11:40:00,69.28,69.39,69.27,69.38,123096.0,68.5786,68.6874,68.5687,68.6775,123096.0
2024-08-01 11:45:00,69.38,69.44,69.36,69.38,259774.0,68.6775,68.7369,68.6577,68.6775,259774.0
2024-08-01 11:50:00,69.39,69.4,69.29,69.39,87185.0,68.6874,68.6973,68.5884,68.6874,87185.0
2024-08-01 11:55:00,69.39,69.4,69.31,69.33,100699.0,68.6874,68.6973,68.6082,68.628,100699.0
2024-08-01 12:00:00,69.34,69.36,69.23,69.23,65836.0,68.6379,68.6577,68.5291,68.5291,65836.0
2024-08-01 12:05:00,69.23,69.23,69.1,69.12,114094.0,68.5291,68.5291,68.4004,68.4202,114094.0
2024-08-01 12:10:00,69.12,69.23,69.09,69.22,108839.0,68.4202,68.5291,68.3905,68.5192,108839.0
2024-08-01 12:15:00,69.22,69.24,69.12,69.16,135249.0,68.5192,68.539,68.4202,68.4598,135249.0
2024-08-01 12:20:00,69.16,69.16,69.02,69.03,109923.0,68.4598,68.4598,68.3212,68.3311,109923.0
2024-08-01 12:25:00,69.03,69.16,69.02,69.13,96747.0,68.3311,68.4598,68.3212,68.4301,96747.0
2024-08-01 12:30:00,69.14,69.14,69.05,69.06,73383.0,68.44,68.44,68.3509,68.3608,73383.0
2024-08-01 12:35:00,69.07,69.1,69.03,69.1,87269.0,68.3707,68.4004,68.3311,68.4004,87269.0
2024-08-01 12:40:00,69.09,69.12,69.01,69.02,85969.0,68.3905,68.4202,68.3113,68.3212,85969.0
2024-08-01 12:45:00,69.02,69.13,69.01,69.09,100692.0,68.3212,68.4301,68.3113,68.3905,100692.0
2024-08-01 12:50:00,69.09,69.19,69.06,69.19,68289.0,68.3905,68.4895,68.3608,68.4895,68289.0
2024-08-01 12:55:00,69.18,69.21,69.16,69.18,41848.0,68.4796,68.5093,68.4598,68.4796,41848.0
2024-08-01 13:00:00,69.19,69.25,69.18,69.23,52123.0,68.4895,68.5489,68.4796,68.5291,52123.0
2024-08-01 13:05:00,69.23,69.27,69.18,69.25,132455.0,68.5291,68.5687,68.4796,68.5489,132455.0
2024-08-01 13:10:00,69.26,69.27,69.21,69.25,74821.0,68.5588,68.5687,68.5093,68.5489,74821.0
2024-08-01 13:15:00,69.25,69.27,69.22,69.23,67338.0,68.5489,68.5687,68.5192,68.5291,67338.0
2024-08-01 13:20:00,69.23,69.33,69.23,69.33,78722.0,68.5291,68.628,68.5291,68.628,78722.0
2024-08-01 13:25:00,69.33,69.45,69.32,69.42,148968.0,68.628,68.7468,68.6181,68.7171,148968.0
2024-08-01 13:30:00,69.42,69.45,69.39,69.42,91405.0,68.7171,68.7468,68.6874,68.7171,91405.0
2024-08-01 13:35:00,69.42,69.44,69.35,69.37,167865.0,68.7171,68.7369,68.6478,68.6676,167865.0
2024-08-01 13:40:00,69.38,69.45,69.37,69.42,99897.0,68.6775,68.7468,68.6676,68.7171,99897.0
2024-08-01 13:45:00,69.42,69.45,69.39,69.41,85044.0,68.7171,68.7468,68.6874,68.7072,85044.0
2024-08-01 13:50:00,69.41,69.41,69.26,69.27,84744.0,68.7072,68.7072,68.5588,68.5687,84744.0
2024-08-01 13:55:00,69.27,69.29,69.22,69.27,80652.0,68.5687,68.5884,68.5192,68.5687,80652.0
2024-08-01 14:00:00,69.27,69.3,69.23,69.26,77796.0,68.5687,68.5983,68.5291,68.5588,77796.0
2024-08-01 14:05:00,69.25,69.34,69.25,69.31,69723.0,68.5489,68.6379,68.5489,68.6082,69723.0
2024-08-01 14:10:00,69.31,69.34,69.24,69.3,106668.0,68.6082,68.6379,68.539,68.5983,106668.0
2024-08-01 14:15:00,69.3,69.37,69.3,69.33,70185.0,68.5983,68.6676,68.5983,68.628,70185.0
2024-08-01 14:20:00,69.33,69.33,69.19,69.2,132847.0,68.628,68.628,68.4895,68.4994,132847.0
2024-08-01 14:25:00,69.2,69.27,69.18,69.19,109437.0,68.4994,68.5687,68.4796,68.4895,109437.0
2024-08-01 14:30:00,69.19,69.25,69.17,69.24,68878.0,68.4895,68.5489,68.4697,68.539,68878.0
2024-08-01 14:35:00,69.24,69.26,69.18,69.23,73564.0,68.539,68.5588,68.4796,68.5291,73564.0
2024-08-01 14:40:00,69.23,69.26,69.21,69.25,88221.0,68.5291,68.5588,68.5093,68.5489,88221.0
2024-08-01 14:45:00,69.25,69.33,69.23,69.31,148021.0,68.5489,68.628,68.5291,68.6082,148021.0
2024-08-01 14:50:00,69.31,69.43,69.3,69.41,79875.0,68.6082,68.727,68.5983,68.7072,79875.0
2024-08-01 14:55:00,69.4,69.44,69.39,69.42,85377.0,68.6973,68.7369,68.6874,68.7171,85377.0
2024-08-01 15:00:00,69.42,69.44,69.39,69.44,107214.0,68.7171,68.7369,68.6874,68.7369,107214.0
2024-08-01 15:05:00,69.44,69.5,69.41,69.5,116893.0,68.7369,68.7963,68.7072,68.7963,116893.0
2024-08-01 15:10:00,69.49,69.51,69.46,69.51,114436.0,68.7864,68.8062,68.7567,68.8062,114436.0
2024-08-01 15:15:00,69.51,69.53,69.36,69.37,202218.0,68.8062,68.826,68.6577,68.6676,202218.0
2024-08-01 15:20:00,69.37,69.52,69.31,69.51,304831.0,68.6676,68.8161,68.6082,68.8062,304831.0
2024-08-01 15:25:00,69.51,69.58,69.49,69.57,156959.0,68.8062,68.8755,68.7864,68.8656,156959.0
2024-08-01 15:30:00,69.57,69.59,69.49,69.55,192901.0,68.8656,68.8854,68.7864,68.8458,192901.0
2024-08-01 15:35:00,69.55,69.66,69.55,69.61,205105.0,68.8458,68.9547,68.8458,68.9052,205105.0
2024-08-01 15:40:00,69.61,69.64,69.53,69.63,149878.0,68.9052,68.9349,68.826,68.925,149878.0
2024-08-01 15:45:00,69.63,69.71,69.61,69.66,223987.0,68.925,69.0042,68.9052,68.9547,223987.0
2024-08-01 15:50:00,69.66,69.67,69.55,69.59,415536.0,68.9547,68.9646,68.8458,68.8854,415536.0
2024-08-01 15:55:00,69.61,69.8,69.61,69.79,1319862.0,68.9052,69.0933,68.9052,69.0834,1319862.0
2024-08-02 09:30:00,69.6,70.21,69.59,70.14,735120.0,68.8953,69.4991,68.8854,69.4298,735120.0
2024-08-02 09:35:00,70.15,70.24,69.89,70.0,726168.0,69.4397,69.5288,69.1824,69.2913,726168.0
2024-08-02 09:40:00,70.01,70.02,69.83,69.91,267505.0,69.3012,69.3111,69.123,69.2022,267505.0
2024-08-02 09:45:00,69.92,70.15,69.92,70.09,232508.0,69.2121,69.4397,69.2121,69.3803,232508.0
2024-08-02 09:50:00,70.09,70.18,70.03,70.16,232356.0,69.3803,69.4694,69.321,69.4496,232356.0
2024-08-02 09:55:00,70.17,70.18,70.04,70.09,225398.0,69.4595,69.4694,69.3309,69.3803,225398.0
2024-08-02 10:00:00,70.1,70.12,69.82,69.95,199282.0,69.3902,69.41,69.1131,69.2418,199282.0
2024-08-02 10:05:00,69.95,69.98,69.51,69.61,253047.0,69.2418,69.2715,68.8062,68.9052,253047.0
2024-08-02 10:10:00,69.61,69.74,69.43,69.46,194345.0,68.9052,69.0339,68.727,68.7567,194345.0
2024-08-02 10:15:00,69.48,69.54,69.2,69.22,219384.0,68.7765,68.8359,68.4994,68.5192,219384.0
2024-08-02 10:20:00,69.22,69.27,69.14,69.2,211869.0,68.5192,68.5687,68.44,68.4994,211869.0
2024-08-02 10:25:00,69.2,69.2,69.01,69.04,203984.0,68.4994,68.4994,68.3113,68.341,203984.0
2024-08-02 10:30:00,69.03,69.06,68.95,69.01,205545.0,68.3311,68.3608,68.2519,68.3113,205545.0
2024-08-02 10:35:00,69.0,69.02,68.83,68.83,131848.0,68.3014,68.3212,68.1331,68.1331,131848.0
2024-08-02 10:40:00,68.84,68.88,68.59,68.66,267608.0,68.143,68.1826,67.8955,67.9648,267608.0
2024-08-02 10:45:00,68.67,68.72,68.42,68.53,276095.0,67.9747,68.0242,67.7273,67.8361,276095.0
2024-08-02 10:50:00,68.53,68.54,68.32,68.34,139685.0,67.8361,67.846,67.6283,67.6481,139685.0
2024-08-02 10:55:00,68.35,68.36,68.19,68.26,219795.0,67.658,67.6679,67.4996,67.5689,219795.0
2024-08-02 11:00:00,68.26,68.32,68.12,68.13,274153.0,67.5689,67.6283,67.4303,67.4402,274153.0
2024-08-02 11:05:00,68.12,68.23,68.06,68.13,222204.0,67.4303,67.5392,67.3709,67.4402,222204.0
2024-08-02 11:10:00,68.13,68.14,67.96,68.0,299077.0,67.4402,67.4501,67.2719,67.3115,299077.0
2024-08-02 11:15:00,68.0,68.11,67.98,68.08,174974.0,67.3115,67.4204,67.2917,67.3907,174974.0
2024-08-02 11:20:00,68.08,68.13,68.04,68.06,130401.0,67.3907,67.4402,67.3511,67.3709,130401.0
2024-08-02 11:25:00,68.05,68.05,67.87,67.92,241936.0,67.361,67.361,67.1828,67.2323,241936.0
2024-08-02 11:30:00,67.92,67.93,67.74,67.82,255814.0,67.2323,67.2422,67.0541,67.1333,255814.0
2024-08-02 11:35:00,67.83,68.02,67.82,67.94,145473.0,67.1432,67.3313,67.1333,67.2521,145473.0
2024-08-02 11:40:00,67.94,67.98,67.83,67.84,174587.0,67.2521,67.2917,67.1432,67.1531,174587.0
2024-08-02 11:45:00,67.84,68.03,67.79,68.03,222855.0,67.1531,67.3412,67.1036,67.3412,222855.0
2024-08-02 11:50:00,68.03,68.05,67.95,68.0,165011.0,67.3412,67.361,67.262,67.3115,165011.0
2024-08-02 11:55:00,68.0,68.09,67.94,68.03,211320.0,67.3115,67.4006,67.2521,67.3412,211320.0
2024-08-02 12:00:00,68.03,68.11,67.99,68.11,155929.0,67.3412,67.4204,67.3016,67.4204,155929.0
2024-08-02 12:05:00,68.11,68.23,68.06,68.14,167589.0,67.4204,67.5392,67.3709,67.4501,167589.0
2024-08-02 12:10:00,68.13,68.14,67.97,68.01,99111.0,67.4402,67.4501,67.2818,67.3214,99111.0
2024-08-02 12:15:00,68.01,68.15,67.99,68.09,133119.0,67.3214,67.46,67.3016,67.4006,133119.0
2024-08-02 12:20:00,68.09,68.15,68.05,68.1,125450.0,67.4006,67.46,67.361,67.4105,125450.0
2024-08-02 12:25:00,68.1,68.15,68.07,68.11,99910.0,67.4105,67.46,67.3808,67.4204,99910.0
2024-08-02 12:30:00,68.11,68.23,68.08,68.16,181796.0,67.4204,67.5392,67.3907,67.4699,181796.0
2024-08-02 12:35:00,68.15,68.24,68.14,68.2,187636.0,67.46,67.5491,67.4501,67.5095,187636.0
2024-08-02 12:40:00,68.2,68.28,68.16,68.23,213279.0,67.5095,67.5887,67.4699,67.5392,213279.0
2024-08-02 12:45:00,68.23,68.43,68.17,68.41,227508.0,67.5392,67.7372,67.4798,67.7174,227508.0
2024-08-02 12:50:00,68.41,68.46,68.17,68.18,103242.0,67.7174,67.7669,67.4798,67.4897,103242.0
2024-08-02 12:55:00,68.19,68.22,68.11,68.11,83994.0,67.4996,67.5293,67.4204,67.4204,83994.0
2024-08-02 13:00:00,68.12,68.15,68.01,68.03,62128.0,67.4303,67.46,67.3214,67.3412,62128.0
2024-08-02 13:05:00,68.03,68.05,67.98,68.03,103888.0,67.3412,67.361,67.2917,67.3412,103888.0
2024-08-02 13:10:00,68.03,68.17,68.02,68.16,128023.0,67.3412,67.4798,67.3313,67.4699,128023.0
2024-08-02 13:15:00,68.16,68.17,68.11,68.12,153880.0,67.4699,67.4798,67.4204,67.4303,153880.0
2024-08-02 13:20:00,68.12,68.12,68.03,68.04,62883.0,67.4303,67.4303,67.3412,67.3511,62883.0
2024-08-02 13:25:00,68.04,68.07,68.03,68.06,75818.0,67.3511,67.3808,67.3412,67.3709,75818.0
2024-08-02 13:30:00,68.07,68.07,68.0,68.06,83847.0,67.3808,67.3808,67.3115,67.3709,83847.0
2024-08-02 13:35:00,68.06,68.07,68.0,68.02,112759.0,67.3709,67.3808,67.3115,67.3313,112759.0
2024-08-02 13:40:00,68.02,68.04,67.92,67.92,81966.0,67.3313,67.3511,67.2323,67.2323,81966.0
2024-08-02 13:45:00,67.93,68.04,67.92,68.02,127888.0,67.2422,67.3511,67.2323,67.3313,127888.0
2024-08-02 13:50:00,68.03,68.14,68.02,68.11,120890.0,67.3412,67.4501,67.3313,67.4204,120890.0
2024-08-02 13:55:00,68.11,68.14,68.07,68.08,53562.0,67.4204,67.4501,67.3808,67.3907,53562.0
2024-08-02 14:00:00,68.07,68.08,67.97,68.0,79202.0,67.3808,67.3907,67.2818,67.3115,79202.0
2024-08-02 14:05:00,68.0,68.07,68.0,68.06,75717.0,67.3115,67.3808,67.3115,67.3709,75717.0
2024-08-02 14:10:00,68.06,68.14,68.06,68.14,87715.0,67.3709,67.4501,67.3709,67.4501,87715.0
2024-08-02 14:15:00,68.14,68.18,68.12,68.16,111149.0,67.4501,67.4897,67.4303,67.4699,111149.0
2024-08-02 14:20:00,68.17,68.18,68.12,68.15,94963.0,67.4798,67.4897,67.4303,67.46,94963.0
2024-08-02 14:25:00,68.14,68.16,68.1,68.15,92184.0,67.4501,67.4699,67.4105,67.46,92184.0
2024-08-02 14:30:00,68.14,68.17,68.1,68.15,92523.0,67.4501,67.4798,67.4105,67.46,92523.0
2024-08-02 14:35:00,68.15,68.26,68.11,68.18,171240.0,67.46,67.5689,67.4204,67.4897,171240.0
2024-08-02 14:40:00,68.18,68.41,68.17,68.31,152518.0,67.4897,67.7174,67.4798,67.6184,152518.0
2024-08-02 14:45:00,68.31,68.38,68.29,68.31,88937.0,67.6184,67.6877,67.5986,67.6184,88937.0
2024-08-02 14:50:00,68.31,68.36,68.29,68.31,76909.0,67.6184,67.6679,67.5986,67.6184,76909.0
2024-08-02 14:55:00,68.3,68.39,68.3,68.37,103648.0,67.6085,67.6976,67.6085,67.6778,103648.0
2024-08-02 15:00:00,68.37,68.38,68.32,68.32,89984.0,67.6778,67.6877,67.6283,67.6283,89984.0
2024-08-02 15:05:00,68.33,68.33,68.26,68.28,81122.0,67.6382,67.6382,67.5689,67.5887,81122.0
2024-08-02 15:10:00,68.28,68.35,68.2,68.31,420216.0,67.5887,67.658,67.5095,67.6184,420216.0
2024-08-02 15:15:00,68.31,68.31,68.2,68.24,135123.0,67.6184,67.6184,67.5095,67.5491,135123.0
2024-08-02 15:20:00,68.24,68.29,68.21,68.23,183377.0,67.5491,67.5986,67.5194,67.5392,183377.0
2024-08-02 15:25:00,68.23,68.31,68.21,68.28,164667.0,67.5392,67.6184,67.5194,67.5887,164667.0
2024-08-02 15:30:00,68.29,68.32,68.18,68.19,338440.0,67.5986,67.6283,67.4897,67.4996,338440.0
2024-08-02 15:35:00,68.18,68.26,68.1,68.13,283396.0,67.4897,67.5689,67.4105,67.4402,283396.0
2024-08-02 15:40:00,68.13,68.2,68.06,68.16,307303.0,67.4402,67.5095,67.3709,67.4699,307303.0
2024-08-02 15:45:00,68.16,68.27,68.08,68.1,457565.0,67.4699,67.5788,67.3907,67.4105,457565.0
2024-08-02 15:50:00,68.11,68.36,68.09,68.23,799701.0,67.4204,67.6679,67.4006,67.5392,799701.0
2024-08-02 15:55:00,68.21,68.46,68.19,68.44,1719449.0,67.5194,67.7669,67.4996,67.7471,1719449.0
2024-08-05 09:30:00,68.1,68.24,67.18,67.38,1067098.0,67.4105,67.5491,66.4998,66.6978,1067098.0
2024-08-05 09:35:00,67.44,67.7,67.1,67.61,485520.0,66.7572,67.0145,66.4206,66.9255,485520.0
2024-08-05 09:40:00,67.61,68.18,67.56,68.06,434932.0,66.9255,67.4897,66.876,67.3709,434932.0
2024-08-05 09:45:00,68.06,68.34,67.93,68.03,355997.0,67.3709,67.6481,67.2422,67.3412,355997.0
2024-08-05 09:50:00,68.03,68.58,68.01,68.11,323580.0,67.3412,67.8856,67.3214,67.4204,323580.0
2024-08-05 09:55:00,68.12,68.14,67.65,67.69,210127.0,67.4303,67.4501,66.9651,67.0046,210127.0
2024-08-05 10:00:00,67.7,68.0,67.62,67.64,308496.0,67.0145,67.3115,66.9354,66.9552,308496.0
2024-08-05 10:05:00,67.64,67.83,67.53,67.83,195543.0,66.9552,67.1432,66.8463,67.1432,195543.0
2024-08-05 10:10:00,67.82,67.85,67.71,67.83,106778.0,67.1333,67.163,67.0244,67.1432,106778.0
2024-08-05 10:15:00,67.82,68.07,67.77,67.89,212528.0,67.1333,67.3808,67.0838,67.2026,212528.0
2024-08-05 10:20:00,67.89,67.94,67.62,67.67,144195.0,67.2026,67.2521,66.9354,66.9849,144195.0
2024-08-05 10:25:00,67.69,67.74,67.56,67.56,143869.0,67.0046,67.0541,66.876,66.876,143869.0
2024-08-05 10:30:00,67.57,67.6,67.43,67.44,138554.0,66.8859,66.9156,66.7473,66.7572,138554.0
2024-08-05 10:35:00,67.44,67.52,67.4,67.47,149930.0,66.7572,66.8364,66.7176,66.7869,149930.0
2024-08-05 10:40:00,67.47,67.5,67.3,67.36,194725.0,66.7869,66.8166,66.6186,66.678,194725.0
2024-08-05 10:45:00,67.37,67.48,67.32,67.44,126561.0,66.6879,66.7968,66.6384,66.7572,126561.0
2024-08-05 10:50:00,67.44,67.58,67.44,67.5,93826.0,66.7572,66.8958,66.7572,66.8166,93826.0
2024-08-05 10:55:00,67.5,67.54,67.29,67.31,101507.0,66.8166,66.8562,66.6087,66.6285,101507.0
2024-08-05 11:00:00,67.3,67.39,67.06,67.11,234212.0,66.6186,66.7077,66.381,66.4305,234212.0
2024-08-05 11:05:00,67.12,67.37,67.09,67.31,187406.0,66.4404,66.6879,66.4107,66.6285,187406.0
2024-08-05 11:10:00,67.31,67.38,67.23,67.24,180011.0,66.6285,66.6978,66.5493,66.5592,180011.0
2024-08-05 11:15:00,67.23,67.31,67.16,67.17,90719.0,66.5493,66.6285,66.48,66.4899,90719.0
2024-08-05 11:20:00,67.16,67.28,67.13,67.27,97354.0,66.48,66.5988,66.4503,66.5889,97354.0
2024-08-05 11:25:00,67.26,67.34,67.16,67.32,111664.0,66.579,66.6582,66.48,66.6384,111664.0
2024-08-05 11:30:00,67.31,67.37,67.24,67.31,147433.0,66.6285,66.6879,66.5592,66.6285,147433.0
2024-08-05 11:35:00,67.31,67.44,67.26,67.42,103087.0,66.6285,66.7572,66.579,66.7374,103087.0
2024-08-05 11:40:00,67.42,67.43,67.31,67.36,68262.0,66.7374,66.7473,66.6285,66.678,68262.0
2024-08-05 11:45:00,67.37,67.37,67.25,67.27,88033.0,66.6879,66.6879,66.5691,66.5889,88033.0
2024-08-05 11:50:00,67.26,67.43,67.22,67.4,110139.0,66.579,66.7473,66.5394,66.7176,110139.0
2024-08-05 11:55:00,67.4,67.41,67.3,67.32,138941.0,66.7176,66.7275,66.6186,66.6384,138941.0
2024-08-05 12:00:00,67.32,67.37,67.2,67.34,120806.0,66.6384,66.6879,66.5196,66.6582,120806.0
2024-08-05 12:05:00,67.34,67.43,67.29,67.41,104872.0,66.6582,66.7473,66.6087,66.7275,104872.0
2024-08-05 12:10:00,67.41,67.49,67.37,67.44,87750.0,66.7275,66.8067,66.6879,66.7572,87750.0
2024-08-05 12:15:00,67.45,67.59,67.44,67.54,108212.0,66.7671,66.9057,66.7572,66.8562,108212.0
2024-08-05 12:20:00,67.54,67.58,67.51,67.51,100654.0,66.8562,66.8958,66.8265,66.8265,100654.0
2024-08-05 12:25:00,67.51,67.58,67.38,67.47,91497.0,66.8265,66.8958,66.6978,66.7869,91497.0
2024-08-05 12:30:00,67.47,67.47,67.37,67.4,105998.0,66.7869,66.7869,66.6879,66.7176,105998.0
2024-08-05 12:35:00,67.4,67.46,67.35,67.44,81704.0,66.7176,66.777,66.6681,66.7572,81704.0
2024-08-05 12:40:00,67.45,67.52,67.43,67.43,82003.0,66.7671,66.8364,66.7473,66.7473,82003.0
2024-08-05 12:45:00,67.43,67.47,67.39,67.39,65883.0,66.7473,66.7869,66.7077,66.7077,65883.0
2024-08-05 12:50:00,67.4,67.43,67.35,67.41,62775.0,66.7176,66.7473,66.6681,66.7275,62775.0
2024-08-05 12:55:00,67.41,67.52,67.4,67.46,81946.0,66.7275,66.8364,66.7176,66.777,81946.0
2024-08-05 13:00:00,67.47,67.47,67.32,67.37,74523.0,66.7869,66.7869,66.6384,66.6879,74523.0
2024-08-05 13:05:00,67.36,67.36,67.25,67.33,96132.0,66.678,66.678,66.5691,66.6483,96132.0
2024-08-05 13:10:00,67.33,67.37,67.29,67.32,71983.0,66.6483,66.6879,66.6087,66.6384,71983.0
2024-08-05 13:15:00,67.33,67.33,67.25,67.27,64875.0,66.6483,66.6483,66.5691,66.5889,64875.0
2024-08-05 13:20:00,67.27,67.33,67.26,67.3,56101.0,66.5889,66.6483,66.579,66.6186,56101.0
2024-08-05 13:25:00,67.29,67.36,67.29,67.33,71906.0,66.6087,66.678,66.6087,66.6483,71906.0
2024-08-05 13:30:00,67.32,67.33,67.25,67.27,75897.0,66.6384,66.6483,66.5691,66.5889,75897.0
2024-08-05 13:35:00,67.27,67.3,67.13,67.14,59526.0,66.5889,66.6186,66.4503,66.4602,59526.0
2024-08-05 13:40:00,67.14,67.17,67.01,67.04,114156.0,66.4602,66.4899,66.3315,66.3612,114156.0
2024-08-05 13:45:00,67.04,67.07,67.02,67.05,71455.0,66.3612,66.3909,66.3414,66.3711,71455.0
2024-08-05 13:50:00,67.06,67.12,67.03,67.12,98633.0,66.381,66.4404,66.3513,66.4404,98633.0
2024-08-05 13:55:00,67.12,67.17,67.07,67.13,78323.0,66.4404,66.4899,66.3909,66.4503,78323.0
2024-08-05 14:00:00,67.14,67.18,67.07,67.11,85317.0,66.4602,66.4998,66.3909,66.4305,85317.0
2024-08-05 14:05:00,67.1,67.17,67.09,67.17,63282.0,66.4206,66.4899,66.4107,66.4899,63282.0
2024-08-05 14:10:00,67.17,67.18,67.11,67.13,57022.0,66.4899,66.4998,66.4305,66.4503,57022.0
2024-08-05 14:15:00,67.14,67.19,67.12,67.14,58183.0,66.4602,66.5097,66.4404,66.4602,58183.0
2024-08-05 14:20:00,67.15,67.2,67.11,67.17,91558.0,66.4701,66.5196,66.4305,66.4899,91558.0
2024-08-05 14:25:00,67.17,67.31,67.16,67.28,93453.0,66.4899,66.6285,66.48,66.5988,93453.0
2024-08-05 14:30:00,67.27,67.32,67.18,67.21,109326.0,66.5889,66.6384,66.4998,66.5295,109326.0
2024-08-05 14:35:00,67.2,67.22,67.15,67.19,68090.0,66.5196,66.5394,66.4701,66.5097,68090.0
2024-08-05 14:40:00,67.18,67.29,67.14,67.26,95953.0,66.4998,66.6087,66.4602,66.579,95953.0
2024-08-05 14:45:00,67.26,67.35,67.25,67.33,105305.0,66.579,66.6681,66.5691,66.6483,105305.0
2024-08-05 14:50:00,67.33,67.36,67.21,67.21,96587.0,66.6483,66.678,66.5295,66.5295,96587.0
2024-08-05 14:55:00,67.2,67.27,67.17,67.23,95591.0,66.5196,66.5889,66.4899,66.5493,95591.0
2024-08-05 15:00:00,67.24,67.28,67.16,67.19,113873.0,66.5592,66.5988,66.48,66.5097,113873.0
2024-08-05 15:05:00,67.18,67.23,67.14,67.16,166122.0,66.4998,66.5493,66.4602,66.48,166122.0
2024-08-05 15:10:00,67.15,67.17,67.01,67.02,168097.0,66.4701,66.4899,66.3315,66.3414,168097.0
2024-08-05 15:15:00,67.02,67.08,67.02,67.06,127644.0,66.3414,66.4008,66.3414,66.381,127644.0
2024-08-05 15:20:00,67.06,67.1,67.01,67.03,114143.0,66.381,66.4206,66.3315,66.3513,114143.0
2024-08-05 15:25:00,67.04,67.1,67.01,67.02,115649.0,66.3612,66.4206,66.3315,66.3414,115649.0
2024-08-05 15:30:00,67.03,67.04,66.94,67.01,230553.0,66.3513,66.3612,66.2622,66.3315,230553.0
2024-08-05 15:35:00,67.0,67.02,66.91,66.95,159627.0,66.3216,66.3414,66.2325,66.2721,159627.0
2024-08-05 15:40:00,66.94,67.0,66.92,66.94,158625.0,66.2622,66.3216,66.2424,66.2622,158625.0
2024-08-05 15:45:00,66.93,67.01,66.93,66.99,242452.0,66.2523,66.3315,66.2523,66.3117,242452.0
2024-08-05 15:50:00,66.99,67.24,66.98,67.22,454974.0,66.3117,66.5592,66.3018,66.5394,454974.0
2024-08-05 15:55:00,67.22,67.58,67.21,67.58,1686150.0,66.5394,66.8958,66.5295,66.8958,1686150.0
2024-08-06 09:30:00,67.84,68.16,67.76,67.96,370967.0,67.1531,67.4699,67.0739,67.2719,370967.0
2024-08-06 09:35:00,67.97,68.26,67.94,68.19,188307.0,67.2818,67.5689,67.2521,67.4996,188307.0
2024-08-06 09:40:00,68.22,68.27,67.96,68.06,152560.0,67.5293,67.5788,67.2719,67.3709,152560.0
2024-08-06 09:45:00,68.06,68.23,68.03,68.16,152198.0,67.3709,67.5392,67.3412,67.4699,152198.0
2024-08-06 09:50:00,68.15,68.35,68.13,68.33,96720.0,67.46,67.658,67.4402,67.6382,96720.0
2024-08-06 09:55:00,68.34,68.41,68.21,68.22,143748.0,67.6481,67.7174,67.5194,67.5293,143748.0
2024-08-06 10:00:00,68.22,68.27,68.12,68.26,218410.0,67.5293,67.5788,67.4303,67.5689,218410.0
2024-08-06 10:05:00,68.27,68.44,68.26,68.39,108641.0,67.5788,67.7471,67.5689,67.6976,108641.0
2024-08-06 10:10:00,68.39,68.41,68.3,68.38,85690.0,67.6976,67.7174,67.6085,67.6877,85690.0
2024-08-06 10:15:00,68.38,68.4,68.3,68.32,99560.0,67.6877,67.7075,67.6085,67.6283,99560.0
2024-08-06 10:20:00,68.32,68.41,68.31,68.41,70492.0,67.6283,67.7174,67.6184,67.7174,70492.0
2024-08-06 10:25:00,68.41,68.47,68.39,68.42,80996.0,67.7174,67.7768,67.6976,67.7273,80996.0
2024-08-06 10:30:00,68.43,68.47,68.36,68.46,86800.0,67.7372,67.7768,67.6679,67.7669,86800.0
2024-08-06 10:35:00,68.45,68.53,68.44,68.51,104567.0,67.757,67.8361,67.7471,67.8163,104567.0
2024-08-06 10:40:00,68.52,68.53,68.4,68.51,119272.0,67.8262,67.8361,67.7075,67.8163,119272.0
2024-08-06 10:45:00,68.51,68.63,68.46,68.62,99414.0,67.8163,67.9351,67.7669,67.9252,99414.0
2024-08-06 10:50:00,68.62,68.62,68.53,68.56,74395.0,67.9252,67.9252,67.8361,67.8658,74395.0
2024-08-06 10:55:00,68.57,68.61,68.51,68.55,80317.0,67.8757,67.9153,67.8163,67.8559,80317.0
2024-08-06 11:00:00,68.54,68.56,68.48,68.51,102421.0,67.846,67.8658,67.7867,67.8163,102421.0
2024-08-06 11:05:00,68.49,68.6,68.4,68.41,91707.0,67.7965,67.9054,67.7075,67.7174,91707.0
2024-08-06 11:10:00,68.42,68.44,68.35,68.36,109567.0,67.7273,67.7471,67.658,67.6679,109567.0
2024-08-06 11:15:00,68.36,68.37,68.2,68.2,119064.0,67.6679,67.6778,67.5095,67.5095,119064.0
2024-08-06 11:20:00,68.2,68.21,68.13,68.17,100083.0,67.5095,67.5194,67.4402,67.4798,100083.0
2024-08-06 11:25:00,68.17,68.26,68.12,68.12,85784.0,67.4798,67.5689,67.4303,67.4303,85784.0
2024-08-06 11:30:00,68.11,68.11,68.05,68.1,136289.0,67.4204,67.4204,67.361,67.4105,136289.0
2024-08-06 11:35:00,68.1,68.18,68.07,68.1,102899.0,67.4105,67.4897,67.3808,67.4105,102899.0
2024-08-06 11:40:00,68.11,68.2,68.05,68.18,81260.0,67.4204,67.5095,67.361,67.4897,81260.0
2024-08-06 11:45:00,68.18,68.26,68.17,68.26,66983.0,67.4897,67.5689,67.4798,67.5689,66983.0
2024-08-06 11:50:00,68.26,68.36,68.25,68.31,60166.0,67.5689,67.6679,67.559,67.6184,60166.0
2024-08-06 11:55:00,68.31,68.37,68.29,68.32,62098.0,67.6184,67.6778,67.5986,67.6283,62098.0
2024-08-06 12:00:00,68.33,68.44,68.32,68.42,60728.0,67.6382,67.7471,67.6283,67.7273,60728.0
2024-08-06 12:05:00,68.43,68.46,68.39,68.4,41433.0,67.7372,67.7669,67.6976,67.7075,41433.0
2024-08-06 12:10:00,68.4,68.43,68.38,68.42,51652.0,67.7075,67.7372,67.6877,67.7273,51652.0
2024-08-06 12:15:00,68.42,68.47,68.41,68.42,56225.0,67.7273,67.7768,67.7174,67.7273,56225.0
2024-08-06 12:20:00,68.42,68.45,68.37,68.38,58627.0,67.7273,67.757,67.6778,67.6877,58627.0
2024-08-06 12:25:00,68.38,68.39,68.33,68.35,38247.0,67.6877,67.6976,67.6382,67.658,38247.0
2024-08-06 12:30:00,68.36,68.38,68.31,68.35,43120.0,67.6679,67.6877,67.6184,67.658,43120.0
2024-08-06 12:35:00,68.34,68.41,68.34,68.38,47480.0,67.6481,67.7174,67.6481,67.6877,47480.0
2024-08-06 12:40:00,68.39,68.45,68.37,68.42,43346.0,67.6976,67.757,67.6778,67.7273,43346.0
2024-08-06 12:45:00,68.42,68.45,68.38,68.39,42982.0,67.7273,67.757,67.6877,67.6976,42982.0
2024-08-06 12:50:00,68.39,68.51,68.38,68.5,60380.0,67.6976,67.8163,67.6877,67.8064,60380.0
2024-08-06 12:55:00,68.5,68.53,68.48,68.48,58959.0,67.8064,67.8361,67.7867,67.7867,58959.0
2024-08-06 13:00:00,68.48,68.54,68.44,68.53,58676.0,67.7867,67.846,67.7471,67.8361,58676.0
2024-08-06 13:05:00,68.53,68.6,68.52,68.56,63568.0,67.8361,67.9054,67.8262,67.8658,63568.0
2024-08-06 13:10:00,68.56,68.58,68.53,68.55,35361.0,67.8658,67.8856,67.8361,67.8559,35361.0
2024-08-06 13:15:00,68.55,68.62,68.55,68.56,66148.0,67.8559,67.9252,67.8559,67.8658,66148.0
2024-08-06 13:20:00,68.56,68.57,68.48,68.5,65436.0,67.8658,67.8757,67.7867,67.8064,65436.0
2024-08-06 13:25:00,68.51,68.53,68.5,68.53,78277.0,67.8163,67.8361,67.8064,67.8361,78277.0
2024-08-06 13:30:00,68.53,68.59,68.51,68.59,58437.0,67.8361,67.8955,67.8163,67.8955,58437.0
2024-08-06 13:35:00,68.59,68.62,68.57,68.58,40972.0,67.8955,67.9252,67.8757,67.8856,40972.0
2024-08-06 13:40:00,68.58,68.59,68.52,68.53,63108.0,67.8856,67.8955,67.8262,67.8361,63108.0
2024-08-06 13:45:00,68.54,68.57,68.5,68.53,90700.0,67.846,67.8757,67.8064,67.8361,90700.0
2024-08-06 13:50:00,68.53,68.53,68.43,68.45,83790.0,67.8361,67.8361,67.7372,67.757,83790.0
2024-08-06 13:55:00,68.45,68.46,68.4,68.41,68956.0,67.757,67.7669,67.7075,67.7174,68956.0
2024-08-06 14:00:00,68.41,68.42,68.28,68.28,75251.0,67.7174,67.7273,67.5887,67.5887,75251.0
2024-08-06 14:05:00,68.28,68.29,68.22,68.23,69774.0,67.5887,67.5986,67.5293,67.5392,69774.0
2024-08-06 14:10:00,68.23,68.25,68.17,68.18,62920.0,67.5392,67.559,67.4798,67.4897,62920.0
2024-08-06 14:15:00,68.18,68.31,68.15,68.31,133196.0,67.4897,67.6184,67.46,67.6184,133196.0
2024-08-06 14:20:00,68.3,68.39,68.3,68.37,76636.0,67.6085,67.6976,67.6085,67.6778,76636.0
2024-08-06 14:25:00,68.38,68.4,68.34,68.39,58893.0,67.6877,67.7075,67.6481,67.6976,58893.0
2024-08-06 14:30:00,68.39,68.47,68.38,68.47,71806.0,67.6976,67.7768,67.6877,67.7768,71806.0
2024-08-06 14:35:00,68.47,68.53,68.46,68.51,57331.0,67.7768,67.8361,67.7669,67.8163,57331.0
2024-08-06 14:40:00,68.51,68.53,68.49,68.53,51471.0,67.8163,67.8361,67.7965,67.8361,51471.0
2024-08-06 14:45:00,68.53,68.54,68.48,68.5,75890.0,67.8361,67.846,67.7867,67.8064,75890.0
2024-08-06 14:50:00,68.5,68.52,68.48,68.52,54954.0,67.8064,67.8262,67.7867,67.8262,54954.0
2024-08-06 14:55:00,68.52,68.53,68.33,68.33,101576.0,67.8262,67.8361,67.6382,67.6382,101576.0
2024-08-06 15:00:00,68.33,68.33,68.14,68.15,170278.0,67.6382,67.6382,67.4501,67.46,170278.0
2024-08-06 15:05:00,68.15,68.24,68.14,68.23,183359.0,67.46,67.5491,67.4501,67.5392,183359.0
2024-08-06 15:10:00,68.22,68.26,68.19,68.26,122089.0,67.5293,67.5689,67.4996,67.5689,122089.0
2024-08-06 15:15:00,68.26,68.27,68.1,68.13,114608.0,67.5689,67.5788,67.4105,67.4402,114608.0
2024-08-06 15:20:00,68.13,68.31,68.1,68.31,139141.0,67.4402,67.6184,67.4105,67.6184,139141.0
2024-08-06 15:25:00,68.31,68.34,68.26,68.31,176540.0,67.6184,67.6481,67.5689,67.6184,176540.0
2024-08-06 15:30:00,68.31,68.32,68.25,68.3,157329.0,67.6184,67.6283,67.559,67.6085,157329.0
2024-08-06 15:35:00,68.3,68.31,68.24,68.28,118427.0,67.6085,67.6184,67.5491,67.5887,118427.0
2024-08-06 15:40:00,68.28,68.29,68.16,68.17,185462.0,67.5887,67.5986,67.4699,67.4798,185462.0
2024-08-06 15:45:00,68.17,68.17,68.06,68.08,222184.0,67.4798,67.4798,67.3709,67.3907,222184.0
2024-08-06 15:50:00,68.08,68.13,67.9,67.92,374842.0,67.3907,67.4402,67.2125,67.2323,374842.0
2024-08-06 15:55:00,67.92,67.94,67.68,67.68,1411045.0,67.2323,67.2521,66.9948,66.9948,1411045.0
2024-08-07 09:30:00,67.87,68.0,67.61,67.67,481493.0,67.1828,67.3115,66.9255,66.9849,481493.0
2024-08-07 09:35:00,67.66,67.67,67.37,67.38,305992.0,66.975,66.9849,66.6879,66.6978,305992.0
2024-08-07 09:40:00,67.38,67.5,67.33,67.43,320824.0,66.6978,66.8166,66.6483,66.7473,320824.0
2024-08-07 09:45:00,67.44,67.5,67.29,67.3,226220.0,66.7572,66.8166,66.6087,66.6186,226220.0
2024-08-07 09:50:00,67.3,67.44,67.24,67.41,271847.0,66.6186,66.7572,66.5592,66.7275,271847.0
2024-08-07 09:55:00,67.41,67.6,67.36,67.59,437171.0,66.7275,66.9156,66.678,66.9057,437171.0
2024-08-07 10:00:00,67.6,67.77,67.56,67.64,252508.0,66.9156,67.0838,66.876,66.9552,252508.0
2024-08-07 10:05:00,67.64,67.89,67.58,67.87,316225.0,66.9552,67.2026,66.8958,67.1828,316225.0
2024-08-07 10:10:00,67.87,67.89,67.77,67.82,107513.0,67.1828,67.2026,67.0838,67.1333,107513.0
2024-08-07 10:15:00,67.81,67.88,67.78,67.81,224775.0,67.1234,67.1927,67.0937,67.1234,224775.0
2024-08-07 10:20:00,67.8,67.84,67.76,67.8,133798.0,67.1135,67.1531,67.0739,67.1135,133798.0
2024-08-07 10:25:00,67.81,67.86,67.77,67.84,161930.0,67.1234,67.1729,67.0838,67.1531,161930.0
2024-08-07 10:30:00,67.84,67.86,67.77,67.83,138857.0,67.1531,67.1729,67.0838,67.1432,138857.0
2024-08-07 10:35:00,67.82,67.9,67.8,67.86,174915.0,67.1333,67.2125,67.1135,67.1729,174915.0
2024-08-07 10:40:00,67.86,67.91,67.85,67.9,121277.0,67.1729,67.2224,67.163,67.2125,121277.0
2024-08-07 10:45:00,67.9,67.96,67.84,67.95,125434.0,67.2125,67.2719,67.1531,67.262,125434.0
2024-08-07 10:50:00,67.95,68.01,67.86,67.86,133081.0,67.262,67.3214,67.1729,67.1729,133081.0
2024-08-07 10:55:00,67.87,67.93,67.85,67.91,94646.0,67.1828,67.2422,67.163,67.2224,94646.0
2024-08-07 11:00:00,67.9,67.92,67.77,67.81,145223.0,67.2125,67.2323,67.0838,67.1234,145223.0
2024-08-07 11:05:00,67.81,67.86,67.8,67.83,99726.0,67.1234,67.1729,67.1135,67.1432,99726.0
2024-08-07 11:10:00,67.83,67.83,67.63,67.65,111300.0,67.1432,67.1432,66.9453,66.9651,111300.0
2024-08-07 11:15:00,67.66,67.7,67.63,67.67,120175.0,66.975,67.0145,66.9453,66.9849,120175.0
2024-08-07 11:20:00,67.66,67.67,67.54,67.55,120991.0,66.975,66.9849,66.8562,66.8661,120991.0
2024-08-07 11:25:00,67.55,67.67,67.54,67.65,131124.0,66.8661,66.9849,66.8562,66.9651,131124.0
2024-08-07 11:30:00,67.65,67.7,67.64,67.68,105738.0,66.9651,67.0145,66.9552,66.9948,105738.0
2024-08-07 11:35:00,67.67,67.93,67.67,67.89,157927.0,66.9849,67.2422,66.9849,67.2026,157927.0
2024-08-07 11:40:00,67.89,67.95,67.8,67.81,155555.0,67.2026,67.262,67.1135,67.1234,155555.0
2024-08-07 11:45:00,67.81,67.83,67.73,67.73,90951.0,67.1234,67.1432,67.0442,67.0442,90951.0
2024-08-07 11:50:00,67.73,67.75,67.67,67.72,77694.0,67.0442,67.064,66.9849,67.0343,77694.0
2024-08-07 11:55:00,67.72,67.81,67.67,67.81,79013.0,67.0343,67.1234,66.9849,67.1234,79013.0
2024-08-07 12:00:00,67.8,67.8,67.6,67.63,93101.0,67.1135,67.1135,66.9156,66.9453,93101.0
2024-08-07 12:05:00,67.64,67.7,67.59,67.69,84178.0,66.9552,67.0145,66.9057,67.0046,84178.0
2024-08-07 12:10:00,67.68,67.68,67.6,67.67,64562.0,66.9948,66.9948,66.9156,66.9849,64562.0
2024-08-07 12:15:00,67.67,67.7,67.6,67.69,53423.0,66.9849,67.0145,66.9156,67.0046,53423.0
2024-08-07 12:20:00,67.68,67.75,67.66,67.67,76601.0,66.9948,67.064,66.975,66.9849,76601.0
2024-08-07 12:25:00,67.67,67.68,67.55,67.57,102616.0,66.9849,66.9948,66.8661,66.8859,102616.0
2024-08-07 12:30:00,67.57,67.57,67.52,67.52,81040.0,66.8859,66.8859,66.8364,66.8364,81040.0
2024-08-07 12:35:00,67.52,67.54,67.44,67.45,110654.0,66.8364,66.8562,66.7572,66.7671,110654.0
2024-08-07 12:40:00,67.46,67.46,67.3,67.3,102921.0,66.777,66.777,66.6186,66.6186,102921.0
2024-08-07 12:45:00,67.3,67.32,67.24,67.29,155197.0,66.6186,66.6384,66.5592,66.6087,155197.0
2024-08-07 12:50:00,67.3,67.35,67.26,67.32,90061.0,66.6186,66.6681,66.579,66.6384,90061.0
2024-08-07 12:55:00,67.31,67.32,67.26,67.27,83651.0,66.6285,66.6384,66.579,66.5889,83651.0
2024-08-07 13:00:00,67.27,67.35,67.26,67.31,100753.0,66.5889,66.6681,66.579,66.6285,100753.0
2024-08-07 13:05:00,67.31,67.35,67.28,67.31,94865.0,66.6285,66.6681,66.5988,66.6285,94865.0
2024-08-07 13:10:00,67.3,67.32,67.21,67.26,76872.0,66.6186,66.6384,66.5295,66.579,76872.0
2024-08-07 13:15:00,67.25,67.27,67.21,67.22,73215.0,66.5691,66.5889,66.5295,66.5394,73215.0
2024-08-07 13:20:00,67.22,67.27,67.19,67.25,112296.0,66.5394,66.5889,66.5097,66.5691,112296.0
2024-08-07 13:25:00,67.26,67.33,67.25,67.28,120056.0,66.579,66.6483,66.5691,66.5988,120056.0
2024-08-07 13:30:00,67.28,67.3,67.22,67.25,129941.0,66.5988,66.6186,66.5394,66.5691,129941.0
2024-08-07 13:35:00,67.26,67.37,67.23,67.37,87346.0,66.579,66.6879,66.5493,66.6879,87346.0
2024-08-07 13:40:00,67.36,67.38,67.27,67.29,81121.0,66.678,66.6978,66.5889,66.6087,81121.0
2024-08-07 13:45:00,67.28,67.3,67.14,67.14,104620.0,66.5988,66.6186,66.4602,66.4602,104620.0
2024-08-07 13:50:00,67.15,67.21,67.13,67.2,84563.0,66.4701,66.5295,66.4503,66.5196,84563.0
2024-08-07 13:55:00,67.19,67.2,67.13,67.2,90248.0,66.5097,66.5196,66.4503,66.5196,90248.0
2024-08-07 14:00:00,67.2,67.22,67.04,67.09,83519.0,66.5196,66.5394,66.3612,66.4107,83519.0
2024-08-07 14:05:00,67.09,67.13,67.08,67.1,60735.0,66.4107,66.4503,66.4008,66.4206,60735.0
2024-08-07 14:10:00,67.09,67.1,66.97,67.01,108852.0,66.4107,66.4206,66.2919,66.3315,108852.0
2024-08-07 14:15:00,67.02,67.03,66.93,67.01,134798.0,66.3414,66.3513,66.2523,66.3315,134798.0
2024-08-07 14:20:00,67.01,67.04,66.94,66.99,130869.0,66.3315,66.3612,66.2622,66.3117,130869.0
2024-08-07 14:25:00,66.99,67.06,66.98,67.03,77963.0,66.3117,66.381,66.3018,66.3513,77963.0
2024-08-07 14:30:00,67.03,67.08,66.94,66.96,85003.0,66.3513,66.4008,66.2622,66.282,85003.0
2024-08-07 14:35:00,66.96,66.98,66.92,66.94,107595.0,66.282,66.3018,66.2424,66.2622,107595.0
2024-08-07 14:40:00,66.94,67.02,66.94,66.97,110974.0,66.2622,66.3414,66.2622,66.2919,110974.0
2024-08-07 14:45:00,66.98,66.99,66.91,66.93,91696.0,66.3018,66.3117,66.2325,66.2523,91696.0
2024-08-07 14:50:00,66.93,66.93,66.83,66.84,88186.0,66.2523,66.2523,66.1534,66.1633,88186.0
2024-08-07 14:55:00,66.84,66.93,66.83,66.88,84206.0,66.1633,66.2523,66.1534,66.2029,84206.0
2024-08-07 15:00:00,66.88,66.95,66.81,66.94,147336.0,66.2029,66.2721,66.1336,66.2622,147336.0
2024-08-07 15:05:00,66.94,66.98,66.85,66.85,106076.0,66.2622,66.3018,66.1732,66.1732,106076.0
2024-08-07 15:10:00,66.86,66.92,66.84,66.88,117561.0,66.1831,66.2424,66.1633,66.2029,117561.0
2024-08-07 15:15:00,66.88,66.91,66.85,66.91,103706.0,66.2029,66.2325,66.1732,66.2325,103706.0
2024-08-07 15:20:00,66.91,66.95,66.88,66.92,98152.0,66.2325,66.2721,66.2029,66.2424,98152.0
2024-08-07 15:25:00,66.92,66.94,66.89,66.91,108162.0,66.2424,66.2622,66.2127,66.2325,108162.0
2024-08-07 15:30:00,66.91,67.05,66.88,67.05,199736.0,66.2325,66.3711,66.2029,66.3711,199736.0
2024-08-07 15:35:00,67.05,67.08,67.01,67.05,140942.0,66.3711,66.4008,66.3315,66.3711,140942.0
2024-08-07 15:40:00,67.05,67.08,66.92,66.98,184344.0,66.3711,66.4008,66.2424,66.3018,184344.0
2024-08-07 15:45:00,66.98,67.17,66.97,67.17,250904.0,66.3018,66.4899,66.2919,66.4899,250904.0
2024-08-07 15:50:00,67.16,67.2,66.9,66.92,373601.0,66.48,66.5196,66.2226,66.2424,373601.0
2024-08-07 15:55:00,66.93,66.94,66.81,66.94,1142063.0,66.2523,66.2622,66.1336,66.2622,1142063.0
2024-08-08 09:30:00,66.84,67.12,66.67,66.92,356748.0,66.1633,66.4404,65.995,66.2424,356748.0
2024-08-08 09:35:00,66.91,67.22,66.9,67.14,184325.0,66.2325,66.5394,66.2226,66.4602,184325.0
2024-08-08 09:40:00,67.14,67.46,67.13,67.43,129123.0,66.4602,66.777,66.4503,66.7473,129123.0
2024-08-08 09:45:00,67.43,67.57,67.42,67.52,108417.0,66.7473,66.8859,66.7374,66.8364,108417.0
2024-08-08 09:50:00,67.52,67.73,67.41,67.72,124847.0,66.8364,67.0442,66.7275,67.0343,124847.0
2024-08-08 09:55:00,67.72,67.85,67.69,67.82,123230.0,67.0343,67.163,67.0046,67.1333,123230.0
2024-08-08 10:00:00,67.82,67.92,67.73,67.81,133788.0,67.1333,67.2323,67.0442,67.1234,133788.0
2024-08-08 10:05:00,67.8,67.82,67.63,67.65,107085.0,67.1135,67.1333,66.9453,66.9651,107085.0
2024-08-08 10:10:00,67.65,67.83,67.58,67.82,58412.0,66.9651,67.1432,66.8958,67.1333,58412.0
2024-08-08 10:15:00,67.82,67.83,67.65,67.68,116451.0,67.1333,67.1432,66.9651,66.9948,116451.0
2024-08-08 10:20:00,67.68,67.77,67.64,67.77,57836.0,66.9948,67.0838,66.9552,67.0838,57836.0
2024-08-08 10:25:00,67.77,67.87,67.76,67.85,85711.0,67.0838,67.1828,67.0739,67.163,85711.0
2024-08-08 10:30:00,67.85,67.86,67.76,67.78,53862.0,67.163,67.1729,67.0739,67.0937,53862.0
2024-08-08 10:35:00,67.77,67.84,67.76,67.77,100367.0,67.0838,67.1531,67.0739,67.0838,100367.0
2024-08-08 10:40:00,67.76,67.83,67.74,67.8,67684.0,67.0739,67.1432,67.0541,67.1135,67684.0
2024-08-08 10:45:00,67.8,67.88,67.79,67.84,80611.0,67.1135,67.1927,67.1036,67.1531,80611.0
2024-08-08 10:50:00,67.84,67.84,67.74,67.75,76932.0,67.1531,67.1531,67.0541,67.064,76932.0
2024-08-08 10:55:00,67.75,67.83,67.74,67.77,100366.0,67.064,67.1432,67.0541,67.0838,100366.0
2024-08-08 11:00:00,67.77,67.81,67.72,67.8,87530.0,67.0838,67.1234,67.0343,67.1135,87530.0
2024-08-08 11:05:00,67.79,67.79,67.67,67.68,64841.0,67.1036,67.1036,66.9849,66.9948,64841.0
2024-08-08 11:10:00,67.68,67.69,67.55,67.56,81391.0,66.9948,67.0046,66.8661,66.876,81391.0
2024-08-08 11:15:00,67.56,67.62,67.53,67.53,74829.0,66.876,66.9354,66.8463,66.8463,74829.0
2024-08-08 11:20:00,67.53,67.64,67.53,67.63,157821.0,66.8463,66.9552,66.8463,66.9453,157821.0
2024-08-08 11:25:00,67.64,67.72,67.63,67.7,137197.0,66.9552,67.0343,66.9453,67.0145,137197.0
2024-08-08 11:30:00,67.7,67.78,67.67,67.7,100163.0,67.0145,67.0937,66.9849,67.0145,100163.0
2024-08-08 11:35:00,67.71,67.71,67.61,67.62,82053.0,67.0244,67.0244,66.9255,66.9354,82053.0
2024-08-08 11:40:00,67.62,67.63,67.49,67.52,79971.0,66.9354,66.9453,66.8067,66.8364,79971.0
2024-08-08 11:45:00,67.52,67.55,67.5,67.53,54310.0,66.8364,66.8661,66.8166,66.8463,54310.0
2024-08-08 11:50:00,67.52,67.57,67.5,67.51,55915.0,66.8364,66.8859,66.8166,66.8265,55915.0
2024-08-08 11:55:00,67.5,67.51,67.45,67.51,69236.0,66.8166,66.8265,66.7671,66.8265,69236.0
2024-08-08 12:00:00,67.51,67.55,67.46,67.55,42311.0,66.8265,66.8661,66.777,66.8661,42311.0
2024-08-08 12:05:00,67.55,67.62,67.49,67.49,74878.0,66.8661,66.9354,66.8067,66.8067,74878.0
2024-08-08 12:10:00,67.49,67.56,67.48,67.55,73880.0,66.8067,66.876,66.7968,66.8661,73880.0
2024-08-08 12:15:00,67.56,67.57,67.42,67.46,78544.0,66.876,66.8859,66.7374,66.777,78544.0
2024-08-08 12:20:00,67.47,67.52,67.39,67.41,48085.0,66.7869,66.8364,66.7077,66.7275,48085.0
2024-08-08 12:25:00,67.42,67.43,67.37,67.39,29710.0,66.7374,66.7473,66.6879,66.7077,29710.0
2024-08-08 12:30:00,67.38,67.38,67.22,67.23,76850.0,66.6978,66.6978,66.5394,66.5493,76850.0
2024-08-08 12:35:00,67.23,67.23,67.11,67.12,69525.0,66.5493,66.5493,66.4305,66.4404,69525.0
2024-08-08 12:40:00,67.13,67.21,67.08,67.2,87868.0,66.4503,66.5295,66.4008,66.5196,87868.0
2024-08-08 12:45:00,67.19,67.33,67.19,67.3,57940.0,66.5097,66.6483,66.5097,66.6186,57940.0
2024-08-08 12:50:00,67.33,67.38,67.31,67.37,45541.0,66.6483,66.6978,66.6285,66.6879,45541.0
2024-08-08 12:55:00,67.38,67.42,67.37,67.38,50159.0,66.6978,66.7374,66.6879,66.6978,50159.0
2024-08-08 13:00:00,67.39,67.42,67.35,67.4,47654.0,66.7077,66.7374,66.6681,66.7176,47654.0
2024-08-08 13:05:00,67.4,67.42,67.35,67.4,66973.0,66.7176,66.7374,66.6681,66.7176,66973.0
2024-08-08 13:10:00,67.4,67.44,67.35,67.38,114983.0,66.7176,66.7572,66.6681,66.6978,114983.0
2024-08-08 13:15:00,67.38,67.5,67.34,67.5,78147.0,66.6978,66.8166,66.6582,66.8166,78147.0
2024-08-08 13:20:00,67.49,67.54,67.48,67.51,71520.0,66.8067,66.8562,66.7968,66.8265,71520.0
2024-08-08 13:25:00,67.51,67.59,67.48,67.58,56535.0,66.8265,66.9057,66.7968,66.8958,56535.0
2024-08-08 13:30:00,67.59,67.64,67.58,67.6,82614.0,66.9057,66.9552,66.8958,66.9156,82614.0
2024-08-08 13:35:00,67.59,67.63,67.52,67.6,66876.0,66.9057,66.9453,66.8364,66.9156,66876.0
2024-08-08 13:40:00,67.61,67.61,67.55,67.55,69000.0,66.9255,66.9255,66.8661,66.8661,69000.0
2024-08-08 13:45:00,67.55,67.58,67.48,67.48,44718.0,66.8661,66.8958,66.7968,66.7968,44718.0
2024-08-08 13:50:00,67.48,67.56,67.48,67.56,52718.0,66.7968,66.876,66.7968,66.876,52718.0
2024-08-08 13:55:00,67.56,67.56,67.5,67.52,60420.0,66.876,66.876,66.8166,66.8364,60420.0
2024-08-08 14:00:00,67.51,67.54,67.46,67.53,50097.0,66.8265,66.8562,66.777,66.8463,50097.0
2024-08-08 14:05:00,67.53,67.59,67.52,67.56,47701.0,66.8463,66.9057,66.8364,66.876,47701.0
2024-08-08 14:10:00,67.57,67.6,67.57,67.58,41463.0,66.8859,66.9156,66.8859,66.8958,41463.0
2024-08-08 14:15:00,67.59,67.63,67.57,67.6,44444.0,66.9057,66.9453,66.8859,66.9156,44444.0
2024-08-08 14:20:00,67.61,67.64,67.59,67.61,33356.0,66.9255,66.9552,66.9057,66.9255,33356.0
2024-08-08 14:25:00,67.61,67.64,67.56,67.61,82223.0,66.9255,66.9552,66.876,66.9255,82223.0
2024-08-08 14:30:00,67.61,67.64,67.59,67.59,57973.0,66.9255,66.9552,66.9057,66.9057,57973.0
2024-08-08 14:35:00,67.59,67.61,67.56,67.56,53711.0,66.9057,66.9255,66.876,66.876,53711.0
2024-08-08 14:40:00,67.56,67.58,67.46,67.48,84188.0,66.876,66.8958,66.777,66.7968,84188.0
2024-08-08 14:45:00,67.48,67.54,67.47,67.52,66799.0,66.7968,66.8562,66.7869,66.8364,66799.0
2024-08-08 14:50:00,67.52,67.54,67.49,67.51,77651.0,66.8364,66.8562,66.8067,66.8265,77651.0
2024-08-08 14:55:00,67.52,67.54,67.49,67.53,77130.0,66.8364,66.8562,66.8067,66.8463,77130.0
2024-08-08 15:00:00,67.52,67.56,67.49,67.5,69901.0,66.8364,66.876,66.8067,66.8166,69901.0
2024-08-08 15:05:00,67.49,67.65,67.46,67.64,97502.0,66.8067,66.9651,66.777,66.9552,97502.0
2024-08-08 15:10:00,67.64,67.67,67.61,67.63,79671.0,66.9552,66.9849,66.9255,66.9453,79671.0
2024-08-08 15:15:00,67.63,67.69,67.59,67.63,76023.0,66.9453,67.0046,66.9057,66.9453,76023.0
2024-08-08 15:20:00,67.63,67.7,67.61,67.65,70784.0,66.9453,67.0145,66.9255,66.9651,70784.0
2024-08-08 15:25:00,67.65,67.66,67.57,67.58,72673.0,66.9651,66.975,66.8859,66.8958,72673.0
2024-08-08 15:30:00,67.59,67.59,67.44,67.48,118660.0,66.9057,66.9057,66.7572,66.7968,118660.0
2024-08-08 15:35:00,67.48,67.53,67.44,67.53,123125.0,66.7968,66.8463,66.7572,66.8463,123125.0
2024-08-08 15:40:00,67.53,67.64,67.52,67.64,128695.0,66.8463,66.9552,66.8364,66.9552,128695.0
2024-08-08 15:45:00,67.64,67.64,67.54,67.56,168046.0,66.9552,66.9552,66.8562,66.876,168046.0
2024-08-08 15:50:00,67.56,67.58,67.46,67.55,212248.0,66.876,66.8958,66.777,66.8661,212248.0
2024-08-08 15:55:00,67.55,67.73,67.51,67.64,844507.0,66.8661,67.0442,66.8265,66.9552,844507.0
2024-08-09 09:30:00,67.85,67.9,67.38,67.43,304150.0,67.163,67.2125,66.6978,66.7473,304150.0
2024-08-09 09:35:00,67.44,67.51,67.33,67.51,102493.0,66.7572,66.8265,66.6483,66.8265,102493.0
2024-08-09 09:40:00,67.5,67.6,67.4,67.6,157045.0,66.8166,66.9156,66.7176,66.9156,157045.0
2024-08-09 09:45:00,67.59,67.71,67.57,67.61,142650.0,66.9057,67.0244,66.8859,66.9255,142650.0
2024-08-09 09:50:00,67.61,67.87,67.59,67.86,94376.0,66.9255,67.1828,66.9057,67.1729,94376.0
2024-08-09 09:55:00,67.86,68.08,67.86,68.0,151301.0,67.1729,67.3907,67.1729,67.3115,151301.0
2024-08-09 10:00:00,68.0,68.14,67.99,68.14,105146.0,67.3115,67.4501,67.3016,67.4501,105146.0
2024-08-09 10:05:00,68.14,68.22,68.05,68.12,165358.0,67.4501,67.5293,67.361,67.4303,165358.0
2024-08-09 10:10:00,68.13,68.15,67.89,67.93,119839.0,67.4402,67.46,67.2026,67.2422,119839.0
2024-08-09 10:15:00,67.92,68.0,67.87,67.95,107468.0,67.2323,67.3115,67.1828,67.262,107468.0
2024-08-09 10:20:00,67.96,68.14,67.95,68.12,96686.0,67.2719,67.4501,67.262,67.4303,96686.0
2024-08-09 10:25:00,68.12,68.2,68.08,68.09,115829.0,67.4303,67.5095,67.3907,67.4006,115829.0
2024-08-09 10:30:00,68.08,68.09,67.85,67.92,103889.0,67.3907,67.4006,67.163,67.2323,103889.0
2024-08-09 10:35:00,67.92,67.95,67.85,67.88,109882.0,67.2323,67.262,67.163,67.1927,109882.0
2024-08-09 10:40:00,67.89,67.94,67.81,67.86,71133.0,67.2026,67.2521,67.1234,67.1729,71133.0
2024-08-09 10:45:00,67.86,67.9,67.74,67.83,105230.0,67.1729,67.2125,67.0541,67.1432,105230.0
2024-08-09 10:50:00,67.82,67.88,67.8,67.87,76430.0,67.1333,67.1927,67.1135,67.1828,76430.0
2024-08-09 10:55:00,67.86,67.94,67.85,67.94,55866.0,67.1729,67.2521,67.163,67.2521,55866.0
2024-08-09 11:00:00,67.94,67.99,67.93,67.97,38911.0,67.2521,67.3016,67.2422,67.2818,38911.0
2024-08-09 11:05:00,67.97,68.0,67.9,67.94,123298.0,67.2818,67.3115,67.2125,67.2521,123298.0
2024-08-09 11:10:00,67.95,68.04,67.91,68.03,68995.0,67.262,67.3511,67.2224,67.3412,68995.0
2024-08-09 11:15:00,68.03,68.03,67.88,67.94,89650.0,67.3412,67.3412,67.1927,67.2521,89650.0
2024-08-09 11:20:00,67.94,68.02,67.92,67.95,54501.0,67.2521,67.3313,67.2323,67.262,54501.0
2024-08-09 11:25:00,67.95,67.97,67.85,67.86,90245.0,67.262,67.2818,67.163,67.1729,90245.0
2024-08-09 11:30:00,67.86,67.95,67.85,67.88,57230.0,67.1729,67.262,67.163,67.1927,57230.0
2024-08-09 11:35:00,67.89,67.9,67.8,67.86,70266.0,67.2026,67.2125,67.1135,67.1729,70266.0
2024-08-09 11:40:00,67.86,67.91,67.84,67.87,40328.0,67.1729,67.2224,67.1531,67.1828,40328.0
2024-08-09 11:45:00,67.87,67.93,67.85,67.92,44694.0,67.1828,67.2422,67.163,67.2323,44694.0
2024-08-09 11:50:00,67.91,67.93,67.88,67.92,48644.0,67.2224,67.2422,67.1927,67.2323,48644.0
2024-08-09 11:55:00,67.92,67.92,67.81,67.82,107370.0,67.2323,67.2323,67.1234,67.1333,107370.0
2024-08-09 12:00:00,67.82,67.88,67.77,67.81,111769.0,67.1333,67.1927,67.0838,67.1234,111769.0
2024-08-09 12:05:00,67.81,67.88,67.75,67.78,145401.0,67.1234,67.1927,67.064,67.0937,145401.0
2024-08-09 12:10:00,67.79,67.81,67.68,67.76,144991.0,67.1036,67.1234,66.9948,67.0739,144991.0
2024-08-09 12:15:00,67.76,67.8,67.65,67.65,70231.0,67.0739,67.1135,66.9651,66.9651,70231.0
2024-08-09 12:20:00,67.64,67.71,67.63,67.7,56394.0,66.9552,67.0244,66.9453,67.0145,56394.0
2024-08-09 12:25:00,67.71,67.74,67.66,67.67,45562.0,67.0244,67.0541,66.975,66.9849,45562.0
2024-08-09 12:30:00,67.66,67.73,67.65,67.7,45282.0,66.975,67.0442,66.9651,67.0145,45282.0
2024-08-09 12:35:00,67.7,67.76,67.69,67.73,56148.0,67.0145,67.0739,67.0046,67.0442,56148.0
2024-08-09 12:40:00,67.72,67.72,67.61,67.66,83404.0,67.0343,67.0343,66.9255,66.975,83404.0
2024-08-09 12:45:00,67.66,67.7,67.61,67.67,85923.0,66.975,67.0145,66.9255,66.9849,85923.0
2024-08-09 12:50:00,67.68,67.7,67.62,67.66,238187.0,66.9948,67.0145,66.9354,66.975,238187.0
2024-08-09 12:55:00,67.67,67.74,67.66,67.7,88380.0,66.9849,67.0541,66.975,67.0145,88380.0
2024-08-09 13:00:00,67.69,67.75,67.66,67.74,96881.0,67.0046,67.064,66.975,67.0541,96881.0
2024-08-09 13:05:00,67.74,67.78,67.7,67.78,72053.0,67.0541,67.0937,67.0145,67.0937,72053.0
2024-08-09 13:10:00,67.78,67.81,67.72,67.79,103132.0,67.0937,67.1234,67.0343,67.1036,103132.0
2024-08-09 13:15:00,67.8,67.91,67.79,67.91,44673.0,67.1135,67.2224,67.1036,67.2224,44673.0
2024-08-09 13:20:00,67.9,67.92,67.83,67.89,72669.0,67.2125,67.2323,67.1432,67.2026,72669.0
2024-08-09 13:25:00,67.89,67.97,67.87,67.97,69284.0,67.2026,67.2818,67.1828,67.2818,69284.0
2024-08-09 13:30:00,67.96,68.0,67.91,67.95,84948.0,67.2719,67.3115,67.2224,67.262,84948.0
2024-08-09 13:35:00,67.95,67.98,67.89,67.91,69944.0,67.262,67.2917,67.2026,67.2224,69944.0
2024-08-09 13:40:00,67.91,67.92,67.79,67.83,75847.0,67.2224,67.2323,67.1036,67.1432,75847.0
2024-08-09 13:45:00,67.83,67.86,67.8,67.81,60869.0,67.1432,67.1729,67.1135,67.1234,60869.0
2024-08-09 13:50:00,67.82,67.87,67.8,67.81,50583.0,67.1333,67.1828,67.1135,67.1234,50583.0
2024-08-09 13:55:00,67.81,67.82,67.76,67.78,34291.0,67.1234,67.1333,67.0739,67.0937,34291.0
2024-08-09 14:00:00,67.78,67.79,67.72,67.72,38503.0,67.0937,67.1036,67.0343,67.0343,38503.0
2024-08-09 14:05:00,67.71,67.77,67.7,67.77,32468.0,67.0244,67.0838,67.0145,67.0838,32468.0
2024-08-09 14:10:00,67.77,67.81,67.73,67.8,60566.0,67.0838,67.1234,67.0442,67.1135,60566.0
2024-08-09 14:15:00,67.8,67.82,67.77,67.79,58178.0,67.1135,67.1333,67.0838,67.1036,58178.0
2024-08-09 14:20:00,67.8,67.8,67.75,67.76,33663.0,67.1135,67.1135,67.064,67.0739,33663.0
2024-08-09 14:25:00,67.76,67.8,67.75,67.8,39357.0,67.0739,67.1135,67.064,67.1135,39357.0
2024-08-09 14:30:00,67.8,67.81,67.76,67.77,51883.0,67.1135,67.1234,67.0739,67.0838,51883.0
2024-08-09 14:35:00,67.77,67.81,67.74,67.79,35712.0,67.0838,67.1234,67.0541,67.1036,35712.0
2024-08-09 14:40:00,67.8,67.81,67.75,67.8,76924.0,67.1135,67.1234,67.064,67.1135,76924.0
2024-08-09 14:45:00,67.8,67.83,67.78,67.8,55700.0,67.1135,67.1432,67.0937,67.1135,55700.0
2024-08-09 14:50:00,67.8,67.8,67.72,67.76,39000.0,67.1135,67.1135,67.0343,67.0739,39000.0
2024-08-09 14:55:00,67.76,67.8,67.75,67.8,78312.0,67.0739,67.1135,67.064,67.1135,78312.0
2024-08-09 15:00:00,67.8,67.81,67.76,67.78,78359.0,67.1135,67.1234,67.0739,67.0937,78359.0
2024-08-09 15:05:00,67.78,67.84,67.78,67.83,58465.0,67.0937,67.1531,67.0937,67.1432,58465.0
2024-08-09 15:10:00,67.83,67.86,67.82,67.84,43278.0,67.1432,67.1729,67.1333,67.1531,43278.0
2024-08-09 15:15:00,67.84,67.87,67.83,67.86,54767.0,67.1531,67.1828,67.1432,67.1729,54767.0
2024-08-09 15:20:00,67.86,67.86,67.79,67.81,132465.0,67.1729,67.1729,67.1036,67.1234,132465.0
2024-08-09 15:25:00,67.81,67.86,67.8,67.81,105547.0,67.1234,67.1729,67.1135,67.1234,105547.0
2024-08-09 15:30:00,67.81,67.88,67.8,67.81,162448.0,67.1234,67.1927,67.1135,67.1234,162448.0
2024-08-09 15:35:00,67.82,67.87,67.81,67.84,99557.0,67.1333,67.1828,67.1234,67.1531,99557.0
2024-08-09 15:40:00,67.83,67.84,67.77,67.8,186868.0,67.1432,67.1531,67.0838,67.1135,186868.0
2024-08-09 15:45:00,67.8,67.83,67.78,67.78,135435.0,67.1135,67.1432,67.0937,67.0937,135435.0
2024-08-09 15:50:00,67.78,67.84,67.76,67.81,273918.0,67.0937,67.1531,67.0739,67.1234,273918.0
2024-08-09 15:55:00,67.81,68.06,67.75,67.95,1006557.0,67.1234,67.3709,67.064,67.262,1006557.0
2024-08-12 09:30:00,68.34,68.45,68.12,68.26,499634.0,67.6481,67.757,67.4303,67.5689,499634.0
2024-08-12 09:35:00,68.26,68.41,68.07,68.11,151453.0,67.5689,67.7174,67.3808,67.4204,151453.0
2024-08-12 09:40:00,68.09,68.29,68.09,68.27,91442.0,67.4006,67.5986,67.4006,67.5788,91442.0
2024-08-12 09:45:00,68.27,68.3,68.19,68.21,111460.0,67.5788,67.6085,67.4996,67.5194,111460.0
2024-08-12 09:50:00,68.21,68.26,68.14,68.21,103149.0,67.5194,67.5689,67.4501,67.5194,103149.0
2024-08-12 09:55:00,68.22,68.38,68.19,68.34,156327.0,67.5293,67.6877,67.4996,67.6481,156327.0
2024-08-12 10:00:00,68.34,68.36,68.26,68.3,170318.0,67.6481,67.6679,67.5689,67.6085,170318.0
2024-08-12 10:05:00,68.31,68.42,68.31,68.35,117774.0,67.6184,67.7273,67.6184,67.658,117774.0
2024-08-12 10:10:00,68.36,68.5,68.35,68.48,104119.0,67.6679,67.8064,67.658,67.7867,104119.0
2024-08-12 10:15:00,68.48,68.57,68.47,68.57,120301.0,67.7867,67.8757,67.7768,67.8757,120301.0
2024-08-12 10:20:00,68.57,68.69,68.55,68.69,436342.0,67.8757,67.9945,67.8559,67.9945,436342.0
2024-08-12 10:25:00,68.69,68.72,68.61,68.65,225341.0,67.9945,68.0242,67.9153,67.9549,225341.0
2024-08-12 10:30:00,68.65,68.78,68.64,68.77,174385.0,67.9549,68.0836,67.945,68.0737,174385.0
2024-08-12 10:35:00,68.77,68.83,68.74,68.81,177721.0,68.0737,68.1331,68.044,68.1133,177721.0
2024-08-12 10:40:00,68.81,69.07,68.79,68.95,262522.0,68.1133,68.3707,68.0935,68.2519,262522.0
2024-08-12 10:45:00,68.95,69.12,68.9,69.07,175182.0,68.2519,68.4202,68.2024,68.3707,175182.0
2024-08-12 10:50:00,69.08,69.08,69.01,69.03,189630.0,68.3806,68.3806,68.3113,68.3311,189630.0
2024-08-12 10:55:00,69.02,69.08,68.98,69.06,94113.0,68.3212,68.3806,68.2816,68.3608,94113.0
2024-08-12 11:00:00,69.06,69.08,69.0,69.0,83713.0,68.3608,68.3806,68.3014,68.3014,83713.0
2024-08-12 11:05:00,69.01,69.11,68.96,69.0,114699.0,68.3113,68.4103,68.2618,68.3014,114699.0
2024-08-12 11:10:00,69.0,69.02,68.93,68.99,98464.0,68.3014,68.3212,68.2321,68.2915,98464.0
2024-08-12 11:15:00,68.99,69.04,68.96,69.0,118838.0,68.2915,68.341,68.2618,68.3014,118838.0
2024-08-12 11:20:00,69.01,69.05,68.73,68.73,238124.0,68.3113,68.3509,68.0341,68.0341,238124.0
2024-08-12 11:25:00,68.73,68.86,68.7,68.8,133220.0,68.0341,68.1628,68.0044,68.1034,133220.0
2024-08-12 11:30:00,68.79,68.96,68.76,68.95,200793.0,68.0935,68.2618,68.0638,68.2519,200793.0
2024-08-12 11:35:00,68.95,68.99,68.89,68.92,89867.0,68.2519,68.2915,68.1925,68.2222,89867.0
2024-08-12 11:40:00,68.93,68.94,68.87,68.89,72388.0,68.2321,68.242,68.1727,68.1925,72388.0
2024-08-12 11:45:00,68.89,68.93,68.87,68.92,69629.0,68.1925,68.2321,68.1727,68.2222,69629.0
2024-08-12 11:50:00,68.92,69.05,68.89,69.04,102204.0,68.2222,68.3509,68.1925,68.341,102204.0
2024-08-12 11:55:00,69.03,69.13,69.03,69.13,80756.0,68.3311,68.4301,68.3311,68.4301,80756.0
2024-08-12 12:00:00,69.13,69.21,69.12,69.16,150741.0,68.4301,68.5093,68.4202,68.4598,150741.0
2024-08-12 12:05:00,69.16,69.21,69.08,69.12,98096.0,68.4598,68.5093,68.3806,68.4202,98096.0
2024-08-12 12:10:00,69.12,69.23,69.11,69.19,127205.0,68.4202,68.5291,68.4103,68.4895,127205.0
2024-08-12 12:15:00,69.2,69.21,69.08,69.09,92517.0,68.4994,68.5093,68.3806,68.3905,92517.0
2024-08-12 12:20:00,69.09,69.16,69.06,69.14,148411.0,68.3905,68.4598,68.3608,68.44,148411.0
2024-08-12 12:25:00,69.14,69.16,69.04,69.05,107593.0,68.44,68.4598,68.341,68.3509,107593.0
2024-08-12 12:30:00,69.04,69.08,68.98,68.98,109836.0,68.341,68.3806,68.2816,68.2816,109836.0
2024-08-12 12:35:00,68.98,69.03,68.91,68.96,123154.0,68.2816,68.3311,68.2123,68.2618,123154.0
2024-08-12 12:40:00,68.97,69.02,68.96,69.0,65719.0,68.2717,68.3212,68.2618,68.3014,65719.0
2024-08-12 12:45:00,68.99,69.06,68.99,69.03,52717.0,68.2915,68.3608,68.2915,68.3311,52717.0
2024-08-12 12:50:00,69.03,69.14,69.01,69.14,109920.0,68.3311,68.44,68.3113,68.44,109920.0
2024-08-12 12:55:00,69.14,69.14,69.01,69.03,108428.0,68.44,68.44,68.3113,68.3311,108428.0
2024-08-12 13:00:00,69.02,69.03,68.96,69.01,78202.0,68.3212,68.3311,68.2618,68.3113,78202.0
2024-08-12 13:05:00,69.01,69.05,69.0,69.04,65466.0,68.3113,68.3509,68.3014,68.341,65466.0
2024-08-12 13:10:00,69.03,69.07,68.99,69.01,50042.0,68.3311,68.3707,68.2915,68.3113,50042.0
2024-08-12 13:15:00,69.01,69.04,69.0,69.02,67513.0,68.3113,68.341,68.3014,68.3212,67513.0
2024-08-12 13:20:00,69.02,69.07,68.98,69.04,122967.0,68.3212,68.3707,68.2816,68.341,122967.0
2024-08-12 13:25:00,69.03,69.08,68.96,69.05,62722.0,68.3311,68.3806,68.2618,68.3509,62722.0
2024-08-12 13:30:00,69.05,69.17,69.05,69.17,67843.0,68.3509,68.4697,68.3509,68.4697,67843.0
2024-08-12 13:35:00,69.16,69.18,69.11,69.11,63768.0,68.4598,68.4796,68.4103,68.4103,63768.0
2024-08-12 13:40:00,69.12,69.18,69.08,69.15,151641.0,68.4202,68.4796,68.3806,68.4499,151641.0
2024-08-12 13:45:00,69.15,69.16,69.02,69.02,81290.0,68.4499,68.4598,68.3212,68.3212,81290.0
2024-08-12 13:50:00,69.02,69.06,69.0,69.02,140235.0,68.3212,68.3608,68.3014,68.3212,140235.0
2024-08-12 13:55:00,69.02,69.06,69.01,69.04,93397.0,68.3212,68.3608,68.3113,68.341,93397.0
2024-08-12 14:00:00,69.03,69.11,69.03,69.06,106256.0,68.3311,68.4103,68.3311,68.3608,106256.0
2024-08-12 14:05:00,69.06,69.07,69.02,69.06,65907.0,68.3608,68.3707,68.3212,68.3608,65907.0
2024-08-12 14:10:00,69.06,69.13,69.06,69.13,66265.0,68.3608,68.4301,68.3608,68.4301,66265.0
2024-08-12 14:15:00,69.14,69.2,69.12,69.17,97085.0,68.44,68.4994,68.4202,68.4697,97085.0
2024-08-12 14:20:00,69.17,69.2,69.12,69.13,109384.0,68.4697,68.4994,68.4202,68.4301,109384.0
2024-08-12 14:25:00,69.13,69.15,69.06,69.06,118166.0,68.4301,68.4499,68.3608,68.3608,118166.0
2024-08-12 14:30:00,69.06,69.06,68.99,68.99,159100.0,68.3608,68.3608,68.2915,68.2915,159100.0
2024-08-12 14:35:00,69.0,69.01,68.95,68.99,138642.0,68.3014,68.3113,68.2519,68.2915,138642.0
2024-08-12 14:40:00,68.99,69.0,68.94,68.95,178649.0,68.2915,68.3014,68.242,68.2519,178649.0
2024-08-12 14:45:00,68.96,68.96,68.83,68.89,77164.0,68.2618,68.2618,68.1331,68.1925,77164.0
2024-08-12 14:50:00,68.89,68.93,68.85,68.92,52853.0,68.1925,68.2321,68.1529,68.2222,52853.0
2024-08-12 14:55:00,68.92,68.92,68.88,68.88,60082.0,68.2222,68.2222,68.1826,68.1826,60082.0
2024-08-12 15:00:00,68.88,68.94,68.86,68.93,81205.0,68.1826,68.242,68.1628,68.2321,81205.0
2024-08-12 15:05:00,68.92,68.93,68.8,68.82,94756.0,68.2222,68.2321,68.1034,68.1232,94756.0
2024-08-12 15:10:00,68.82,68.86,68.78,68.83,116363.0,68.1232,68.1628,68.0836,68.1331,116363.0
2024-08-12 15:15:00,68.83,68.9,68.78,68.84,177824.0,68.1331,68.2024,68.0836,68.143,177824.0
2024-08-12 15:20:00,68.85,68.92,68.82,68.88,91166.0,68.1529,68.2222,68.1232,68.1826,91166.0
2024-08-12 15:25:00,68.88,68.9,68.84,68.88,117790.0,68.1826,68.2024,68.143,68.1826,117790.0
2024-08-12 15:30:00,68.88,68.92,68.83,68.84,151264.0,68.1826,68.2222,68.1331,68.143,151264.0
2024-08-12 15:35:00,68.83,68.84,68.63,68.69,284297.0,68.1331,68.143,67.9351,67.9945,284297.0
2024-08-12 15:40:00,68.69,68.71,68.64,68.66,209249.0,67.9945,68.0143,67.945,67.9648,209249.0
2024-08-12 15:45:00,68.66,68.68,68.57,68.62,208559.0,67.9648,67.9846,67.8757,67.9252,208559.0
2024-08-12 15:50:00,68.62,68.72,68.61,68.67,316957.0,67.9252,68.0242,67.9153,67.9747,316957.0
2024-08-12 15:55:00,68.66,68.76,68.65,68.74,961659.0,67.9648,68.0638,67.9549,68.044,961659.0
2024-08-13 09:30:00,68.43,68.61,68.32,68.38,631878.0,67.7372,67.9153,67.6283,67.6877,631878.0
2024-08-13 09:35:00,68.38,68.48,68.2,68.28,376753.0,67.6877,67.7867,67.5095,67.5887,376753.0
2024-08-13 09:40:00,68.29,68.36,68.03,68.08,176326.0,67.5986,67.6679,67.3412,67.3907,176326.0
2024-08-13 09:45:00,68.07,68.07,67.8,67.87,305271.0,67.3808,67.3808,67.1135,67.1828,305271.0
2024-08-13 09:50:00,67.87,67.92,67.76,67.79,178668.0,67.1828,67.2323,67.0739,67.1036,178668.0
2024-08-13 09:55:00,67.79,67.8,67.57,67.64,357794.0,67.1036,67.1135,66.8859,66.9552,357794.0
2024-08-13 10:00:00,67.63,67.74,67.55,67.59,221066.0,66.9453,67.0541,66.8661,66.9057,221066.0
2024-08-13 10:05:00,67.6,67.6,67.34,67.42,233134.0,66.9156,66.9156,66.6582,66.7374,233134.0
2024-08-13 10:10:00,67.42,67.43,67.25,67.35,189926.0,66.7374,66.7473,66.5691,66.6681,189926.0
2024-08-13 10:15:00,67.34,67.39,67.22,67.28,170803.0,66.6582,66.7077,66.5394,66.5988,170803.0
2024-08-13 10:20:00,67.29,67.33,67.25,67.32,144713.0,66.6087,66.6483,66.5691,66.6384,144713.0
2024-08-13 10:25:00,67.32,67.34,67.25,67.29,104037.0,66.6384,66.6582,66.5691,66.6087,104037.0
2024-08-13 10:30:00,67.28,67.29,67.14,67.17,246039.0,66.5988,66.6087,66.4602,66.4899,246039.0
2024-08-13 10:35:00,67.17,67.33,67.16,67.3,288383.0,66.4899,66.6483,66.48,66.6186,288383.0
2024-08-13 10:40:00,67.3,67.36,67.19,67.25,271464.0,66.6186,66.678,66.5097,66.5691,271464.0
2024-08-13 10:45:00,67.25,67.47,67.24,67.44,199339.0,66.5691,66.7869,66.5592,66.7572,199339.0
2024-08-13 10:50:00,67.44,67.52,67.44,67.49,213750.0,66.7572,66.8364,66.7572,66.8067,213750.0
2024-08-13 10:55:00,67.49,67.5,67.34,67.38,231219.0,66.8067,66.8166,66.6582,66.6978,231219.0
2024-08-13 11:00:00,67.39,67.49,67.37,67.48,146470.0,66.7077,66.8067,66.6879,66.7968,146470.0
2024-08-13 11:05:00,67.48,67.54,67.47,67.48,101740.0,66.7968,66.8562,66.7869,66.7968,101740.0
2024-08-13 11:10:00,67.48,67.58,67.43,67.51,134881.0,66.7968,66.8958,66.7473,66.8265,134881.0
2024-08-13 11:15:00,67.51,67.53,67.39,67.53,123612.0,66.8265,66.8463,66.7077,66.8463,123612.0
2024-08-13 11:20:00,67.53,67.67,67.51,67.66,136772.0,66.8463,66.9849,66.8265,66.975,136772.0
2024-08-13 11:25:00,67.67,67.67,67.52,67.53,168402.0,66.9849,66.9849,66.8364,66.8463,168402.0
2024-08-13 11:30:00,67.53,67.61,67.53,67.61,85862.0,66.8463,66.9255,66.8463,66.9255,85862.0
2024-08-13 11:35:00,67.61,67.61,67.51,67.59,171316.0,66.9255,66.9255,66.8265,66.9057,171316.0
2024-08-13 11:40:00,67.59,67.62,67.51,67.6,109184.0,66.9057,66.9354,66.8265,66.9156,109184.0
2024-08-13 11:45:00,67.61,67.63,67.52,67.53,92742.0,66.9255,66.9453,66.8364,66.8463,92742.0
2024-08-13 11:50:00,67.53,67.61,67.53,67.59,107679.0,66.8463,66.9255,66.8463,66.9057,107679.0
2024-08-13 11:55:00,67.58,67.59,67.53,67.58,101502.0,66.8958,66.9057,66.8463,66.8958,101502.0
2024-08-13 12:00:00,67.58,67.69,67.57,67.69,136415.0,66.8958,67.0046,66.8859,67.0046,136415.0
2024-08-13 12:05:00,67.68,67.69,67.55,67.56,89303.0,66.9948,67.0046,66.8661,66.876,89303.0
2024-08-13 12:10:00,67.56,67.61,67.51,67.6,140524.0,66.876,66.9255,66.8265,66.9156,140524.0
2024-08-13 12:15:00,67.59,67.7,67.57,67.62,101951.0,66.9057,67.0145,66.8859,66.9354,101951.0
2024-08-13 12:20:00,67.61,67.7,67.6,67.65,101970.0,66.9255,67.0145,66.9156,66.9651,101970.0
2024-08-13 12:25:00,67.65,67.68,67.57,67.58,76679.0,66.9651,66.9948,66.8859,66.8958,76679.0
2024-08-13 12:30:00,67.58,67.62,67.55,67.59,69072.0,66.8958,66.9354,66.8661,66.9057,69072.0
2024-08-13 12:35:00,67.59,67.74,67.59,67.73,140557.0,66.9057,67.0541,66.9057,67.0442,140557.0
2024-08-13 12:40:00,67.73,67.8,67.69,67.77,117211.0,67.0442,67.1135,67.0046,67.0838,117211.0
2024-08-13 12:45:00,67.77,67.86,67.73,67.85,143656.0,67.0838,67.1729,67.0442,67.163,143656.0
2024-08-13 12:50:00,67.84,67.88,67.84,67.88,157842.0,67.1531,67.1927,67.1531,67.1927,157842.0
2024-08-13 12:55:00,67.88,67.9,67.83,67.89,91490.0,67.1927,67.2125,67.1432,67.2026,91490.0
2024-08-13 13:00:00,67.89,67.89,67.83,67.87,88880.0,67.2026,67.2026,67.1432,67.1828,88880.0
2024-08-13 13:05:00,67.87,67.88,67.82,67.83,79864.0,67.1828,67.1927,67.1333,67.1432,79864.0
2024-08-13 13:10:00,67.83,67.84,67.79,67.8,72066.0,67.1432,67.1531,67.1036,67.1135,72066.0
2024-08-13 13:15:00,67.79,67.8,67.74,67.78,76055.0,67.1036,67.1135,67.0541,67.0937,76055.0
2024-08-13 13:20:00,67.78,67.82,67.76,67.81,83877.0,67.0937,67.1333,67.0739,67.1234,83877.0
2024-08-13 13:25:00,67.81,67.9,67.81,67.86,88750.0,67.1234,67.2125,67.1234,67.1729,88750.0
2024-08-13 13:30:00,67.86,67.91,67.84,67.89,113751.0,67.1729,67.2224,67.1531,67.2026,113751.0
2024-08-13 13:35:00,67.89,67.91,67.86,67.87,92594.0,67.2026,67.2224,67.1729,67.1828,92594.0
2024-08-13 13:40:00,67.88,67.9,67.83,67.86,92503.0,67.1927,67.2125,67.1432,67.1729,92503.0
2024-08-13 13:45:00,67.86,67.88,67.75,67.77,146632.0,67.1729,67.1927,67.064,67.0838,146632.0
2024-08-13 13:50:00,67.77,67.78,67.7,67.76,151364.0,67.0838,67.0937,67.0145,67.0739,151364.0
2024-08-13 13:55:00,67.76,67.81,67.74,67.75,157606.0,67.0739,67.1234,67.0541,67.064,157606.0
2024-08-13 14:00:00,67.74,67.8,67.74,67.78,118987.0,67.0541,67.1135,67.0541,67.0937,118987.0
2024-08-13 14:05:00,67.78,67.78,67.7,67.74,147777.0,67.0937,67.0937,67.0145,67.0541,147777.0
2024-08-13 14:10:00,67.73,67.77,67.71,67.75,124114.0,67.0442,67.0838,67.0244,67.064,124114.0
2024-08-13 14:15:00,67.76,67.79,67.71,67.71,128056.0,67.0739,67.1036,67.0244,67.0244,128056.0
2024-08-13 14:20:00,67.71,67.75,67.71,67.72,93738.0,67.0244,67.064,67.0244,67.0343,93738.0
2024-08-13 14:25:00,67.71,67.74,67.68,67.7,122234.0,67.0244,67.0541,66.9948,67.0145,122234.0
2024-08-13 14:30:00,67.7,67.75,67.7,67.73,105459.0,67.0145,67.064,67.0145,67.0442,105459.0
2024-08-13 14:35:00,67.73,67.78,67.71,67.77,97381.0,67.0442,67.0937,67.0244,67.0838,97381.0
2024-08-13 14:40:00,67.78,67.84,67.77,67.81,83551.0,67.0937,67.1531,67.0838,67.1234,83551.0
2024-08-13 14:45:00,67.81,67.86,67.81,67.83,121790.0,67.1234,67.1729,67.1234,67.1432,121790.0
2024-08-13 14:50:00,67.83,67.83,67.77,67.77,76948.0,67.1432,67.1432,67.0838,67.0838,76948.0
2024-08-13 14:55:00,67.77,67.8,67.75,67.8,91439.0,67.0838,67.1135,67.064,67.1135,91439.0
2024-08-13 15:00:00,67.8,67.9,67.78,67.87,138666.0,67.1135,67.2125,67.0937,67.1828,138666.0
2024-08-13 15:05:00,67.87,67.89,67.82,67.84,159359.0,67.1828,67.2026,67.1333,67.1531,159359.0
2024-08-13 15:10:00,67.84,67.87,67.77,67.78,152908.0,67.1531,67.1828,67.0838,67.0937,152908.0
2024-08-13 15:15:00,67.78,67.82,67.75,67.8,144878.0,67.0937,67.1333,67.064,67.1135,144878.0
2024-08-13 15:20:00,67.8,67.8,67.72,67.75,178740.0,67.1135,67.1135,67.0343,67.064,178740.0
2024-08-13 15:25:00,67.75,67.78,67.69,67.76,191988.0,67.064,67.0937,67.0046,67.0739,191988.0
2024-08-13 15:30:00,67.76,67.84,67.69,67.84,161066.0,67.0739,67.1531,67.0046,67.1531,161066.0
2024-08-13 15:35:00,67.84,67.89,67.8,67.81,217336.0,67.1531,67.2026,67.1135,67.1234,217336.0
2024-08-13 15:40:00,67.81,67.87,67.77,67.87,225146.0,67.1234,67.1828,67.0838,67.1828,225146.0
2024-08-13 15:45:00,67.84,67.99,67.82,67.98,353633.0,67.1531,67.3016,67.1333,67.2917,353633.0
2024-08-13 15:50:00,67.97,67.98,67.86,67.92,607526.0,67.2818,67.2917,67.1729,67.2323,607526.0
2024-08-13 15:55:00,67.92,68.17,67.91,68.14,1574741.0,67.2323,67.4798,67.2224,67.4501,1574741.0
2024-08-14 09:30:00,67.92,68.25,67.85,68.2,655126.0,67.2323,67.559,67.163,67.5095,655126.0
2024-08-14 09:35:00,68.17,68.22,67.97,68.05,211781.0,67.4798,67.5293,67.2818,67.361,211781.0
2024-08-14 09:40:00,68.06,68.37,68.0,68.27,373503.0,67.3709,67.6778,67.3115,67.5788,373503.0
2024-08-14 09:45:00,68.27,68.29,68.14,68.17,266984.0,67.5788,67.5986,67.4501,67.4798,266984.0
2024-08-14 09:50:00,68.18,68.28,68.17,68.28,427151.0,67.4897,67.5887,67.4798,67.5887,427151.0
2024-08-14 09:55:00,68.28,68.38,68.21,68.31,364519.0,67.5887,67.6877,67.5194,67.6184,364519.0
2024-08-14 10:00:00,68.31,68.44,68.3,68.4,316801.0,67.6184,67.7471,67.6085,67.7075,316801.0
2024-08-14 10:05:00,68.4,68.5,68.32,68.5,295039.0,67.7075,67.8064,67.6283,67.8064,295039.0
2024-08-14 10:10:00,68.5,68.62,68.47,68.53,295422.0,67.8064,67.9252,67.7768,67.8361,295422.0
2024-08-14 10:15:00,68.53,68.61,68.44,68.44,183350.0,67.8361,67.9153,67.7471,67.7471,183350.0
2024-08-14 10:20:00,68.45,68.5,68.4,68.48,217880.0,67.757,67.8064,67.7075,67.7867,217880.0
2024-08-14 10:25:00,68.48,68.64,68.45,68.6,289736.0,67.7867,67.945,67.757,67.9054,289736.0
2024-08-14 10:30:00,68.59,68.66,68.5,68.56,200938.0,67.8955,67.9648,67.8064,67.8658,200938.0
2024-08-14 10:35:00,68.56,68.6,68.51,68.52,127896.0,67.8658,67.9054,67.8163,67.8262,127896.0
2024-08-14 10:40:00,68.52,68.55,68.4,68.44,197685.0,67.8262,67.8559,67.7075,67.7471,197685.0
2024-08-14 10:45:00,68.44,68.48,68.38,68.48,179455.0,67.7471,67.7867,67.6877,67.7867,179455.0
2024-08-14 10:50:00,68.47,68.61,68.47,68.56,178526.0,67.7768,67.9153,67.7768,67.8658,178526.0
2024-08-14 10:55:00,68.56,68.63,68.52,68.58,173722.0,67.8658,67.9351,67.8262,67.8856,173722.0
2024-08-14 11:00:00,68.58,68.61,68.48,68.48,160203.0,67.8856,67.9153,67.7867,67.7867,160203.0
2024-08-14 11:05:00,68.48,68.68,68.47,68.66,152411.0,67.7867,67.9846,67.7768,67.9648,152411.0
2024-08-14 11:10:00,68.66,68.67,68.51,68.52,86608.0,67.9648,67.9747,67.8163,67.8262,86608.0
2024-08-14 11:15:00,68.52,68.54,68.46,68.51,195224.0,67.8262,67.846,67.7669,67.8163,195224.0
2024-08-14 11:20:00,68.51,68.51,68.39,68.45,204793.0,67.8163,67.8163,67.6976,67.757,204793.0
2024-08-14 11:25:00,68.45,68.48,68.39,68.45,108415.0,67.757,67.7867,67.6976,67.757,108415.0
2024-08-14 11:30:00,68.45,68.53,68.42,68.47,118132.0,67.757,67.8361,67.7273,67.7768,118132.0
2024-08-14 11:35:00,68.47,68.51,68.44,68.45,77337.0,67.7768,67.8163,67.7471,67.757,77337.0
2024-08-14 11:40:00,68.45,68.46,68.29,68.31,89297.0,67.757,67.7669,67.5986,67.6184,89297.0
2024-08-14 11:45:00,68.31,68.38,68.31,68.34,83378.0,67.6184,67.6877,67.6184,67.6481,83378.0
2024-08-14 11:50:00,68.34,68.41,68.32,68.4,142916.0,67.6481,67.7174,67.6283,67.7075,142916.0
2024-08-14 11:55:00,68.41,68.42,68.34,68.38,147380.0,67.7174,67.7273,67.6481,67.6877,147380.0
2024-08-14 12:00:00,68.38,68.48,68.35,68.42,117295.0,67.6877,67.7867,67.658,67.7273,117295.0
2024-08-14 12:05:00,68.42,68.52,68.41,68.52,104766.0,67.7273,67.8262,67.7174,67.8262,104766.0
2024-08-14 12:10:00,68.52,68.61,68.5,68.57,105615.0,67.8262,67.9153,67.8064,67.8757,105615.0
2024-08-14 12:15:00,68.56,68.56,68.43,68.44,133807.0,67.8658,67.8658,67.7372,67.7471,133807.0
2024-08-14 12:20:00,68.44,68.52,68.36,68.38,104985.0,67.7471,67.8262,67.6679,67.6877,104985.0
2024-08-14 12:25:00,68.38,68.43,68.35,68.41,54289.0,67.6877,67.7372,67.658,67.7174,54289.0
2024-08-14 12:30:00,68.41,68.53,68.39,68.46,154770.0,67.7174,67.8361,67.6976,67.7669,154770.0
2024-08-14 12:35:00,68.45,68.55,68.44,68.53,62707.0,67.757,67.8559,67.7471,67.8361,62707.0
2024-08-14 12:40:00,68.53,68.54,68.39,68.41,113099.0,67.8361,67.846,67.6976,67.7174,113099.0
2024-08-14 12:45:00,68.41,68.43,68.37,68.39,69994.0,67.7174,67.7372,67.6778,67.6976,69994.0
2024-08-14 12:50:00,68.39,68.44,68.38,68.44,83615.0,67.6976,67.7471,67.6877,67.7471,83615.0
2024-08-14 12:55:00,68.44,68.47,68.4,68.44,90310.0,67.7471,67.7768,67.7075,67.7471,90310.0
2024-08-14 13:00:00,68.44,68.44,68.35,68.41,103632.0,67.7471,67.7471,67.658,67.7174,103632.0
2024-08-14 13:05:00,68.41,68.48,68.4,68.45,93689.0,67.7174,67.7867,67.7075,67.757,93689.0
2024-08-14 13:10:00,68.45,68.45,68.36,68.37,80972.0,67.757,67.757,67.6679,67.6778,80972.0
2024-08-14 13:15:00,68.37,68.4,68.34,68.38,87959.0,67.6778,67.7075,67.6481,67.6877,87959.0
2024-08-14 13:20:00,68.37,68.42,68.3,68.33,184881.0,67.6778,67.7273,67.6085,67.6382,184881.0
2024-08-14 13:25:00,68.34,68.41,68.31,68.38,108663.0,67.6481,67.7174,67.6184,67.6877,108663.0
2024-08-14 13:30:00,68.38,68.55,68.38,68.51,189481.0,67.6877,67.8559,67.6877,67.8163,189481.0
2024-08-14 13:35:00,68.5,68.56,68.48,68.55,117600.0,67.8064,67.8658,67.7867,67.8559,117600.0
2024-08-14 13:40:00,68.56,68.59,68.55,68.58,97017.0,67.8658,67.8955,67.8559,67.8856,97017.0
2024-08-14 13:45:00,68.58,68.58,68.49,68.5,165266.0,67.8856,67.8856,67.7965,67.8064,165266.0
2024-08-14 13:50:00,68.51,68.53,68.46,68.52,138960.0,67.8163,67.8361,67.7669,67.8262,138960.0
2024-08-14 13:55:00,68.53,68.61,68.5,68.53,186480.0,67.8361,67.9153,67.8064,67.8361,186480.0
2024-08-14 14:00:00,68.53,68.54,68.49,68.52,140268.0,67.8361,67.846,67.7965,67.8262,140268.0
2024-08-14 14:05:00,68.52,68.53,68.48,68.52,157870.0,67.8262,67.8361,67.7867,67.8262,157870.0
2024-08-14 14:10:00,68.52,68.56,68.51,68.52,107927.0,67.8262,67.8658,67.8163,67.8262,107927.0
2024-08-14 14:15:00,68.52,68.59,68.51,68.55,166209.0,67.8262,67.8955,67.8163,67.8559,166209.0
2024-08-14 14:20:00,68.55,68.57,68.5,68.55,122171.0,67.8559,67.8757,67.8064,67.8559,122171.0
2024-08-14 14:25:00,68.55,68.56,68.49,68.56,129624.0,67.8559,67.8658,67.7965,67.8658,129624.0
2024-08-14 14:30:00,68.56,68.57,68.5,68.54,116422.0,67.8658,67.8757,67.8064,67.846,116422.0
2024-08-14 14:35:00,68.53,68.54,68.43,68.48,151848.0,67.8361,67.846,67.7372,67.7867,151848.0
2024-08-14 14:40:00,68.49,68.57,68.48,68.54,109814.0,67.7965,67.8757,67.7867,67.846,109814.0
2024-08-14 14:45:00,68.53,68.57,68.51,68.53,111762.0,67.8361,67.8757,67.8163,67.8361,111762.0
2024-08-14 14:50:00,68.53,68.61,68.51,68.52,170942.0,67.8361,67.9153,67.8163,67.8262,170942.0
2024-08-14 14:55:00,68.52,68.67,68.51,68.61,232915.0,67.8262,67.9747,67.8163,67.9153,232915.0
2024-08-14 15:00:00,68.62,68.65,68.59,68.62,224866.0,67.9252,67.9549,67.8955,67.9252,224866.0
2024-08-14 15:05:00,68.63,68.64,68.59,68.59,137844.0,67.9351,67.945,67.8955,67.8955,137844.0
2024-08-14 15:10:00,68.59,68.67,68.58,68.64,193222.0,67.8955,67.9747,67.8856,67.945,193222.0
2024-08-14 15:15:00,68.65,68.65,68.48,68.53,167250.0,67.9549,67.9549,67.7867,67.8361,167250.0
2024-08-14 15:20:00,68.53,68.56,68.5,68.56,210290.0,67.8361,67.8658,67.8064,67.8658,210290.0
2024-08-14 15:25:00,68.56,68.57,68.46,68.47,151552.0,67.8658,67.8757,67.7669,67.7768,151552.0
2024-08-14 15:30:00,68.47,68.52,68.41,68.44,247152.0,67.7768,67.8262,67.7174,67.7471,247152.0
2024-08-14 15:35:00,68.45,68.53,68.43,68.47,250999.0,67.757,67.8361,67.7372,67.7768,250999.0
2024-08-14 15:40:00,68.47,68.55,68.45,68.55,257317.0,67.7768,67.8559,67.757,67.8559,257317.0
2024-08-14 15:45:00,68.55,68.57,68.51,68.56,354809.0,67.8559,67.8757,67.8163,67.8658,354809.0
2024-08-14 15:50:00,68.57,68.59,68.5,68.51,596371.0,67.8757,67.8955,67.8064,67.8163,596371.0
2024-08-14 15:55:00,68.51,68.79,68.5,68.61,1857831.0,67.8163,68.0935,67.8064,67.9153,1857831.0
2024-08-15 09:30:00,74.12,74.44,73.05,73.54,4038043.0,73.3695,73.6863,72.3104,72.7954,4038043.0
2024-08-15 09:35:00,73.54,74.17,73.46,73.51,2074076.0,72.7954,73.419,72.7162,72.7657,2074076.0
2024-08-15 09:40:00,73.5,73.65,73.22,73.51,1009374.0,72.7558,72.9043,72.4787,72.7657,1009374.0
2024-08-15 09:45:00,73.51,73.52,73.01,73.05,848402.0,72.7657,72.7756,72.2708,72.3104,848402.0
2024-08-15 09:50:00,73.06,73.21,72.78,72.92,1026956.0,72.3203,72.4688,72.0431,72.1817,1026956.0
2024-08-15 09:55:00,72.92,73.16,72.78,72.89,873871.0,72.1817,72.4193,72.0431,72.152,873871.0
2024-08-15 10:00:00,72.88,73.28,72.85,73.19,788310.0,72.1421,72.5381,72.1124,72.449,788310.0
2024-08-15 10:05:00,73.19,73.2,73.03,73.15,783853.0,72.449,72.4589,72.2906,72.4094,783853.0
2024-08-15 10:10:00,73.15,73.35,73.11,73.32,444038.0,72.4094,72.6073,72.3698,72.5776,444038.0
2024-08-15 10:15:00,73.32,73.53,73.26,73.3,682313.0,72.5776,72.7855,72.5183,72.5578,682313.0
2024-08-15 10:20:00,73.3,73.4,73.08,73.36,630129.0,72.5578,72.6568,72.3401,72.6172,630129.0
2024-08-15 10:25:00,73.36,73.38,73.18,73.2,296835.0,72.6172,72.637,72.4391,72.4589,296835.0
2024-08-15 10:30:00,73.2,73.26,73.0,73.09,441697.0,72.4589,72.5183,72.2609,72.35,441697.0
2024-08-15 10:35:00,73.09,73.18,73.07,73.12,318726.0,72.35,72.4391,72.3302,72.3797,318726.0
2024-08-15 10:40:00,73.12,73.21,73.07,73.19,232805.0,72.3797,72.4688,72.3302,72.449,232805.0
2024-08-15 10:45:00,73.19,73.32,73.07,73.32,335528.0,72.449,72.5776,72.3302,72.5776,335528.0
2024-08-15 10:50:00,73.32,73.37,73.14,73.22,421321.0,72.5776,72.6271,72.3995,72.4787,421321.0
2024-08-15 10:55:00,73.21,73.37,73.16,73.33,298656.0,72.4688,72.6271,72.4193,72.5875,298656.0
2024-08-15 11:00:00,73.33,73.33,73.03,73.08,291027.0,72.5875,72.5875,72.2906,72.3401,291027.0
2024-08-15 11:05:00,73.08,73.14,72.88,73.06,417227.0,72.3401,72.3995,72.1421,72.3203,417227.0
2024-08-15 11:10:00,73.06,73.1,72.96,73.08,299482.0,72.3203,72.3599,72.2213,72.3401,299482.0
2024-08-15 11:15:00,73.08,73.12,72.96,73.08,399745.0,72.3401,72.3797,72.2213,72.3401,399745.0
2024-08-15 11:20:00,73.09,73.22,73.05,73.15,241055.0,72.35,72.4787,72.3104,72.4094,241055.0
2024-08-15 11:25:00,73.15,73.18,73.05,73.06,179092.0,72.4094,72.4391,72.3104,72.3203,179092.0
2024-08-15 11:30:00,73.06,73.13,72.99,73.05,178458.0,72.3203,72.3896,72.251,72.3104,178458.0
2024-08-15 11:35:00,73.05,73.12,72.99,73.05,277085.0,72.3104,72.3797,72.251,72.3104,277085.0
2024-08-15 11:40:00,73.04,73.34,73.02,73.27,486039.0,72.3005,72.5974,72.2807,72.5282,486039.0
2024-08-15 11:45:00,73.28,73.33,73.12,73.23,208697.0,72.5381,72.5875,72.3797,72.4886,208697.0
2024-08-15 11:50:00,73.23,73.27,73.16,73.22,322007.0,72.4886,72.5282,72.4193,72.4787,322007.0
2024-08-15 11:55:00,73.22,73.29,73.13,73.14,318521.0,72.4787,72.5479,72.3896,72.3995,318521.0
2024-08-15 12:00:00,73.14,73.26,73.07,73.19,341309.0,72.3995,72.5183,72.3302,72.449,341309.0
2024-08-15 12:05:00,73.19,73.21,73.09,73.1,363841.0,72.449,72.4688,72.35,72.3599,363841.0
2024-08-15 12:10:00,73.1,73.22,73.09,73.13,212700.0,72.3599,72.4787,72.35,72.3896,212700.0
2024-08-15 12:15:00,73.14,73.18,73.13,73.15,126113.0,72.3995,72.4391,72.3896,72.4094,126113.0
2024-08-15 12:20:00,73.15,73.2,73.13,73.16,113693.0,72.4094,72.4589,72.3896,72.4193,113693.0
2024-08-15 12:25:00,73.15,73.31,73.14,73.24,227714.0,72.4094,72.5677,72.3995,72.4985,227714.0
2024-08-15 12:30:00,73.25,73.3,73.16,73.23,160114.0,72.5084,72.5578,72.4193,72.4886,160114.0
2024-08-15 12:35:00,73.23,73.3,73.15,73.16,170623.0,72.4886,72.5578,72.4094,72.4193,170623.0
2024-08-15 12:40:00,73.16,73.19,73.13,73.15,140453.0,72.4193,72.449,72.3896,72.4094,140453.0
2024-08-15 12:45:00,73.15,73.2,73.14,73.17,123865.0,72.4094,72.4589,72.3995,72.4292,123865.0
2024-08-15 12:50:00,73.17,73.17,73.09,73.16,166354.0,72.4292,72.4292,72.35,72.4193,166354.0
2024-08-15 12:55:00,73.15,73.2,73.13,73.16,145574.0,72.4094,72.4589,72.3896,72.4193,145574.0
2024-08-15 13:00:00,73.16,73.2,73.14,73.15,129067.0,72.4193,72.4589,72.3995,72.4094,129067.0
2024-08-15 13:05:00,73.15,73.16,73.04,73.13,208601.0,72.4094,72.4193,72.3005,72.3896,208601.0
2024-08-15 13:10:00,73.13,73.18,73.09,73.15,168671.0,72.3896,72.4391,72.35,72.4094,168671.0
2024-08-15 13:15:00,73.15,73.19,73.14,73.16,137988.0,72.4094,72.449,72.3995,72.4193,137988.0
2024-08-15 13:20:00,73.16,73.2,73.14,73.15,124770.0,72.4193,72.4589,72.3995,72.4094,124770.0
2024-08-15 13:25:00,73.16,73.23,73.15,73.15,123986.0,72.4193,72.4886,72.4094,72.4094,123986.0
2024-08-15 13:30:00,73.16,73.19,73.13,73.14,127073.0,72.4193,72.449,72.3896,72.3995,127073.0
2024-08-15 13:35:00,73.14,73.17,73.12,73.17,137484.0,72.3995,72.4292,72.3797,72.4292,137484.0
2024-08-15 13:40:00,73.16,73.32,73.15,73.31,295930.0,72.4193,72.5776,72.4094,72.5677,295930.0
2024-08-15 13:45:00,73.31,73.37,73.23,73.34,237259.0,72.5677,72.6271,72.4886,72.5974,237259.0
2024-08-15 13:50:00,73.34,73.41,73.26,73.27,245406.0,72.5974,72.6667,72.5183,72.5282,245406.0
2024-08-15 13:55:00,73.26,73.34,73.16,73.18,162923.0,72.5183,72.5974,72.4193,72.4391,162923.0
2024-08-15 14:00:00,73.19,73.36,73.17,73.33,271144.0,72.449,72.6172,72.4292,72.5875,271144.0
2024-08-15 14:05:00,73.34,73.4,73.24,73.25,310010.0,72.5974,72.6568,72.4985,72.5084,310010.0
2024-08-15 14:10:00,73.24,73.3,73.17,73.3,172135.0,72.4985,72.5578,72.4292,72.5578,172135.0
2024-08-15 14:15:00,73.3,73.32,73.27,73.29,136885.0,72.5578,72.5776,72.5282,72.5479,136885.0
2024-08-15 14:20:00,73.28,73.34,73.26,73.33,122831.0,72.5381,72.5974,72.5183,72.5875,122831.0
2024-08-15 14:25:00,73.32,73.39,73.29,73.39,169746.0,72.5776,72.6469,72.5479,72.6469,169746.0
2024-08-15 14:30:00,73.39,73.44,73.36,73.42,187894.0,72.6469,72.6964,72.6172,72.6766,187894.0
2024-08-15 14:35:00,73.42,73.5,73.41,73.45,254229.0,72.6766,72.7558,72.6667,72.7063,254229.0
2024-08-15 14:40:00,73.45,73.61,73.44,73.59,482056.0,72.7063,72.8647,72.6964,72.8449,482056.0
2024-08-15 14:45:00,73.59,73.6,73.39,73.42,213063.0,72.8449,72.8548,72.6469,72.6766,213063.0
2024-08-15 14:50:00,73.43,73.46,73.36,73.4,191477.0,72.6865,72.7162,72.6172,72.6568,191477.0
2024-08-15 14:55:00,73.4,73.51,73.4,73.47,241097.0,72.6568,72.7657,72.6568,72.7261,241097.0
2024-08-15 15:00:00,73.47,73.47,73.39,73.41,186015.0,72.7261,72.7261,72.6469,72.6667,186015.0
2024-08-15 15:05:00,73.41,73.41,73.29,73.33,259600.0,72.6667,72.6667,72.5479,72.5875,259600.0
2024-08-15 15:10:00,73.33,73.36,73.24,73.34,242224.0,72.5875,72.6172,72.4985,72.5974,242224.0
2024-08-15 15:15:00,73.34,73.36,73.25,73.27,220716.0,72.5974,72.6172,72.5084,72.5282,220716.0
2024-08-15 15:20:00,73.27,73.31,73.17,73.27,309273.0,72.5282,72.5677,72.4292,72.5282,309273.0
2024-08-15 15:25:00,73.27,73.35,73.2,73.21,435686.0,72.5282,72.6073,72.4589,72.4688,435686.0
2024-08-15 15:30:00,73.2,73.21,73.1,73.16,266868.0,72.4589,72.4688,72.3599,72.4193,266868.0
2024-08-15 15:35:00,73.17,73.33,73.16,73.32,266886.0,72.4292,72.5875,72.4193,72.5776,266886.0
2024-08-15 15:40:00,73.31,73.36,73.25,73.28,334175.0,72.5677,72.6172,72.5084,72.5381,334175.0
2024-08-15 15:45:00,73.28,73.31,73.16,73.23,550564.0,72.5381,72.5677,72.4193,72.4886,550564.0
2024-08-15 15:50:00,73.23,73.23,72.94,73.09,784981.0,72.4886,72.4886,72.2015,72.35,784981.0
2024-08-15 15:55:00,73.09,73.26,72.97,73.17,1630301.0,72.35,72.5183,72.2312,72.4292,1630301.0
2024-08-16 09:30:00,72.7,73.04,72.53,72.87,1353499.0,72.1672,72.5047,71.9985,72.336,1353499.0
2024-08-16 09:35:00,72.88,73.04,72.52,72.9,320715.0,72.3459,72.5047,71.9885,72.3658,320715.0
2024-08-16 09:40:00,72.91,73.11,72.83,72.91,240391.0,72.3757,72.5742,72.2963,72.3757,240391.0
2024-08-16 09:45:00,72.92,73.19,72.9,73.15,218046.0,72.3856,72.6536,72.3658,72.6139,218046.0
2024-08-16 09:50:00,73.15,73.36,73.15,73.3,211025.0,72.6139,72.8224,72.6139,72.7628,211025.0
2024-08-16 09:55:00,73.3,73.48,73.26,73.42,162307.0,72.7628,72.9415,72.7231,72.8819,162307.0
2024-08-16 10:00:00,73.42,73.47,73.32,73.41,212965.0,72.8819,72.9316,72.7827,72.872,212965.0
2024-08-16 10:05:00,73.41,73.47,73.34,73.46,196690.0,72.872,72.9316,72.8025,72.9217,196690.0
2024-08-16 10:10:00,73.45,73.48,73.3,73.44,188008.0,72.9117,72.9415,72.7628,72.9018,188008.0
2024-08-16 10:15:00,73.44,73.5,73.33,73.37,227055.0,72.9018,72.9614,72.7926,72.8323,227055.0
2024-08-16 10:20:00,73.37,73.43,73.17,73.25,190164.0,72.8323,72.8919,72.6338,72.7132,190164.0
2024-08-16 10:25:00,73.25,73.33,73.21,73.22,160089.0,72.7132,72.7926,72.6735,72.6834,160089.0
2024-08-16 10:30:00,73.22,73.3,73.18,73.28,170555.0,72.6834,72.7628,72.6437,72.743,170555.0
2024-08-16 10:35:00,73.28,73.48,73.22,73.45,236661.0,72.743,72.9415,72.6834,72.9117,236661.0
2024-08-16 10:40:00,73.45,73.56,73.39,73.53,221196.0,72.9117,73.0209,72.8522,72.9911,221196.0
2024-08-16 10:45:00,73.53,73.61,73.42,73.48,252535.0,72.9911,73.0706,72.8819,72.9415,252535.0
2024-08-16 10:50:00,73.48,73.57,73.44,73.47,283538.0,72.9415,73.0308,72.9018,72.9316,283538.0
2024-08-16 10:55:00,73.47,73.52,73.41,73.43,191384.0,72.9316,72.9812,72.872,72.8919,191384.0
2024-08-16 11:00:00,73.43,73.55,73.38,73.39,137243.0,72.8919,73.011,72.8422,72.8522,137243.0
2024-08-16 11:05:00,73.4,73.46,73.37,73.41,136191.0,72.8621,72.9217,72.8323,72.872,136191.0
2024-08-16 11:10:00,73.42,73.47,73.34,73.47,108932.0,72.8819,72.9316,72.8025,72.9316,108932.0
2024-08-16 11:15:00,73.47,73.52,73.37,73.44,139665.0,72.9316,72.9812,72.8323,72.9018,139665.0
2024-08-16 11:20:00,73.43,73.49,73.39,73.47,104703.0,72.8919,72.9514,72.8522,72.9316,104703.0
2024-08-16 11:25:00,73.47,73.5,73.41,73.47,114548.0,72.9316,72.9614,72.872,72.9316,114548.0
2024-08-16 11:30:00,73.47,73.48,73.33,73.33,182492.0,72.9316,72.9415,72.7926,72.7926,182492.0
2024-08-16 11:35:00,73.33,73.36,73.28,73.31,92979.0,72.7926,72.8224,72.743,72.7728,92979.0
2024-08-16 11:40:00,73.31,73.39,73.3,73.35,105626.0,72.7728,72.8522,72.7628,72.8125,105626.0
2024-08-16 11:45:00,73.35,73.44,73.3,73.42,102519.0,72.8125,72.9018,72.7628,72.8819,102519.0
2024-08-16 11:50:00,73.42,73.48,73.36,73.47,116952.0,72.8819,72.9415,72.8224,72.9316,116952.0
2024-08-16 11:55:00,73.47,73.52,73.43,73.46,131695.0,72.9316,72.9812,72.8919,72.9217,131695.0
2024-08-16 12:00:00,73.47,73.49,73.41,73.46,83271.0,72.9316,72.9514,72.872,72.9217,83271.0
2024-08-16 12:05:00,73.45,73.46,73.36,73.36,62320.0,72.9117,72.9217,72.8224,72.8224,62320.0
2024-08-16 12:10:00,73.37,73.4,73.34,73.37,85494.0,72.8323,72.8621,72.8025,72.8323,85494.0
2024-08-16 12:15:00,73.37,73.41,73.35,73.38,63070.0,72.8323,72.872,72.8125,72.8422,63070.0
2024-08-16 12:20:00,73.36,73.4,73.34,73.36,62535.0,72.8224,72.8621,72.8025,72.8224,62535.0
2024-08-16 12:25:00,73.36,73.41,73.34,73.38,169939.0,72.8224,72.872,72.8025,72.8422,169939.0
2024-08-16 12:30:00,73.38,73.42,73.34,73.4,103983.0,72.8422,72.8819,72.8025,72.8621,103983.0
2024-08-16 12:35:00,73.41,73.44,73.33,73.33,113096.0,72.872,72.9018,72.7926,72.7926,113096.0
2024-08-16 12:40:00,73.32,73.32,73.23,73.24,103982.0,72.7827,72.7827,72.6933,72.7033,103982.0
2024-08-16 12:45:00,73.24,73.24,73.17,73.18,82591.0,72.7033,72.7033,72.6338,72.6437,82591.0
2024-08-16 12:50:00,73.19,73.21,73.16,73.17,85812.0,72.6536,72.6735,72.6239,72.6338,85812.0
2024-08-16 12:55:00,73.17,73.27,73.17,73.26,82592.0,72.6338,72.733,72.6338,72.7231,82592.0
2024-08-16 13:00:00,73.26,73.26,73.17,73.18,58871.0,72.7231,72.7231,72.6338,72.6437,58871.0
2024-08-16 13:05:00,73.17,73.18,73.06,73.08,100720.0,72.6338,72.6437,72.5246,72.5444,100720.0
2024-08-16 13:10:00,73.08,73.11,73.04,73.05,109745.0,72.5444,72.5742,72.5047,72.5147,109745.0
2024-08-16 13:15:00,73.05,73.11,73.03,73.11,83243.0,72.5147,72.5742,72.4948,72.5742,83243.0
2024-08-16 13:20:00,73.11,73.12,73.07,73.08,84881.0,72.5742,72.5841,72.5345,72.5444,84881.0
2024-08-16 13:25:00,73.07,73.12,73.07,73.09,78604.0,72.5345,72.5841,72.5345,72.5544,78604.0
2024-08-16 13:30:00,73.09,73.16,73.08,73.15,60929.0,72.5544,72.6239,72.5444,72.6139,60929.0
2024-08-16 13:35:00,73.15,73.15,73.1,73.14,72523.0,72.6139,72.6139,72.5643,72.604,72523.0
2024-08-16 13:40:00,73.14,73.14,73.09,73.12,109360.0,72.604,72.604,72.5544,72.5841,109360.0
2024-08-16 13:45:00,73.12,73.16,73.05,73.16,91086.0,72.5841,72.6239,72.5147,72.6239,91086.0
2024-08-16 13:50:00,73.16,73.19,73.1,73.12,130739.0,72.6239,72.6536,72.5643,72.5841,130739.0
2024-08-16 13:55:00,73.12,73.26,73.11,73.25,124212.0,72.5841,72.7231,72.5742,72.7132,124212.0
2024-08-16 14:00:00,73.26,73.31,73.24,73.3,157926.0,72.7231,72.7728,72.7033,72.7628,157926.0
2024-08-16 14:05:00,73.3,73.37,73.29,73.34,111928.0,72.7628,72.8323,72.7529,72.8025,111928.0
2024-08-16 14:10:00,73.33,73.37,73.32,73.36,73937.0,72.7926,72.8323,72.7827,72.8224,73937.0
2024-08-16 14:15:00,73.36,73.36,73.26,73.28,130087.0,72.8224,72.8224,72.7231,72.743,130087.0
2024-08-16 14:20:00,73.28,73.3,73.25,73.28,93914.0,72.743,72.7628,72.7132,72.743,93914.0
2024-08-16 14:25:00,73.28,73.35,73.28,73.33,87951.0,72.743,72.8125,72.743,72.7926,87951.0
2024-08-16 14:30:00,73.33,73.34,73.25,73.28,83750.0,72.7926,72.8025,72.7132,72.743,83750.0
2024-08-16 14:35:00,73.28,73.31,73.26,73.3,75000.0,72.743,72.7728,72.7231,72.7628,75000.0
2024-08-16 14:40:00,73.3,73.3,73.18,73.19,135424.0,72.7628,72.7628,72.6437,72.6536,135424.0
2024-08-16 14:45:00,73.2,73.2,73.15,73.19,83033.0,72.6636,72.6636,72.6139,72.6536,83033.0
2024-08-16 14:50:00,73.18,73.27,73.18,73.25,116312.0,72.6437,72.733,72.6437,72.7132,116312.0
2024-08-16 14:55:00,73.25,73.34,73.23,73.32,124224.0,72.7132,72.8025,72.6933,72.7827,124224.0
2024-08-16 15:00:00,73.31,73.43,73.31,73.41,164300.0,72.7728,72.8919,72.7728,72.872,164300.0
2024-08-16 15:05:00,73.41,73.44,73.35,73.35,127898.0,72.872,72.9018,72.8125,72.8125,127898.0
2024-08-16 15:10:00,73.35,73.47,73.35,73.44,160885.0,72.8125,72.9316,72.8125,72.9018,160885.0
2024-08-16 15:15:00,73.44,73.45,73.4,73.41,139498.0,72.9018,72.9117,72.8621,72.872,139498.0
2024-08-16 15:20:00,73.41,73.43,73.34,73.34,142826.0,72.872,72.8919,72.8025,72.8025,142826.0
2024-08-16 15:25:00,73.34,73.36,73.3,73.33,123168.0,72.8025,72.8224,72.7628,72.7926,123168.0
2024-08-16 15:30:00,73.32,73.34,73.23,73.24,170239.0,72.7827,72.8025,72.6933,72.7033,170239.0
2024-08-16 15:35:00,73.25,73.25,73.08,73.08,228818.0,72.7132,72.7132,72.5444,72.5444,228818.0
2024-08-16 15:40:00,73.09,73.26,73.08,73.26,232476.0,72.5544,72.7231,72.5444,72.7231,232476.0
2024-08-16 15:45:00,73.26,73.26,73.1,73.11,243720.0,72.7231,72.7231,72.5643,72.5742,243720.0
2024-08-16 15:50:00,73.11,73.24,73.09,73.23,351251.0,72.5742,72.7033,72.5544,72.6933,351251.0
2024-08-16 15:55:00,73.23,73.5,73.2,73.45,978091.0,72.6933,72.9614,72.6636,72.9117,978091.0
2024-08-19 09:30:00,73.39,73.74,73.34,73.73,423056.0,72.8522,73.1996,72.8025,73.1897,423056.0
2024-08-19 09:35:00,73.74,73.88,73.56,73.79,222041.0,73.1996,73.3386,73.0209,73.2492,222041.0
2024-08-19 09:40:00,73.79,73.86,73.56,73.57,147354.0,73.2492,73.3187,73.0209,73.0308,147354.0
2024-08-19 09:45:00,73.58,73.64,73.49,73.55,102648.0,73.0408,73.1003,72.9514,73.011,102648.0
2024-08-19 09:50:00,73.54,73.72,73.48,73.7,104196.0,73.0011,73.1798,72.9415,73.1599,104196.0
2024-08-19 09:55:00,73.71,73.95,73.7,73.94,155772.0,73.1698,73.4081,73.1599,73.3981,155772.0
2024-08-19 10:00:00,73.94,73.96,73.7,73.76,141679.0,73.3981,73.418,73.1599,73.2195,141679.0
2024-08-19 10:05:00,73.76,73.86,73.73,73.81,95624.0,73.2195,73.3187,73.1897,73.2691,95624.0
2024-08-19 10:10:00,73.81,73.92,73.78,73.79,157320.0,73.2691,73.3783,73.2393,73.2492,157320.0
2024-08-19 10:15:00,73.78,73.83,73.69,73.75,183963.0,73.2393,73.2889,73.15,73.2095,183963.0
2024-08-19 10:20:00,73.74,73.82,73.71,73.8,148308.0,73.1996,73.279,73.1698,73.2592,148308.0
2024-08-19 10:25:00,73.8,73.84,73.79,73.79,91720.0,73.2592,73.2989,73.2492,73.2492,91720.0
2024-08-19 10:30:00,73.79,73.82,73.73,73.77,79780.0,73.2492,73.279,73.1897,73.2294,79780.0
2024-08-19 10:35:00,73.78,73.82,73.74,73.79,78052.0,73.2393,73.279,73.1996,73.2492,78052.0
2024-08-19 10:40:00,73.79,73.81,73.76,73.8,75303.0,73.2492,73.2691,73.2195,73.2592,75303.0
2024-08-19 10:45:00,73.81,73.82,73.77,73.81,94005.0,73.2691,73.279,73.2294,73.2691,94005.0
2024-08-19 10:50:00,73.82,73.83,73.75,73.8,83878.0,73.279,73.2889,73.2095,73.2592,83878.0
2024-08-19 10:55:00,73.79,73.83,73.78,73.81,65985.0,73.2492,73.2889,73.2393,73.2691,65985.0
2024-08-19 11:00:00,73.8,73.85,73.8,73.83,53846.0,73.2592,73.3088,73.2592,73.2889,53846.0
2024-08-19 11:05:00,73.82,73.83,73.79,73.8,75660.0,73.279,73.2889,73.2492,73.2592,75660.0
2024-08-19 11:10:00,73.79,73.88,73.77,73.87,105480.0,73.2492,73.3386,73.2294,73.3287,105480.0
2024-08-19 11:15:00,73.87,73.91,73.84,73.87,66213.0,73.3287,73.3684,73.2989,73.3287,66213.0
2024-08-19 11:20:00,73.87,73.87,73.82,73.86,59688.0,73.3287,73.3287,73.279,73.3187,59688.0
2024-08-19 11:25:00,73.86,73.87,73.84,73.86,70938.0,73.3187,73.3287,73.2989,73.3187,70938.0
2024-08-19 11:30:00,73.86,73.87,73.82,73.84,63322.0,73.3187,73.3287,73.279,73.2989,63322.0
2024-08-19 11:35:00,73.84,73.88,73.84,73.87,70770.0,73.2989,73.3386,73.2989,73.3287,70770.0
2024-08-19 11:40:00,73.87,73.88,73.84,73.86,61537.0,73.3287,73.3386,73.2989,73.3187,61537.0
2024-08-19 11:45:00,73.85,73.91,73.85,73.89,66476.0,73.3088,73.3684,73.3088,73.3485,66476.0
2024-08-19 11:50:00,73.88,73.93,73.87,73.92,56127.0,73.3386,73.3882,73.3287,73.3783,56127.0
2024-08-19 11:55:00,73.92,73.92,73.82,73.84,96851.0,73.3783,73.3783,73.279,73.2989,96851.0
2024-08-19 12:00:00,73.84,73.87,73.8,73.81,74048.0,73.2989,73.3287,73.2592,73.2691,74048.0
2024-08-19 12:05:00,73.8,73.84,73.79,73.81,51319.0,73.2592,73.2989,73.2492,73.2691,51319.0
2024-08-19 12:10:00,73.82,73.84,73.8,73.81,39330.0,73.279,73.2989,73.2592,73.2691,39330.0
2024-08-19 12:15:00,73.81,73.84,73.81,73.81,55214.0,73.2691,73.2989,73.2691,73.2691,55214.0
2024-08-19 12:20:00,73.81,73.83,73.79,73.81,47859.0,73.2691,73.2889,73.2492,73.2691,47859.0
2024-08-19 12:25:00,73.8,73.82,73.78,73.79,74496.0,73.2592,73.279,73.2393,73.2492,74496.0
2024-08-19 12:30:00,73.79,73.82,73.78,73.81,54759.0,73.2492,73.279,73.2393,73.2691,54759.0
2024-08-19 12:35:00,73.81,73.83,73.79,73.81,87242.0,73.2691,73.2889,73.2492,73.2691,87242.0
2024-08-19 12:40:00,73.81,73.84,73.81,73.84,60968.0,73.2691,73.2989,73.2691,73.2989,60968.0
2024-08-19 12:45:00,73.84,73.86,73.82,73.83,51268.0,73.2989,73.3187,73.279,73.2889,51268.0
2024-08-19 12:50:00,73.83,73.95,73.82,73.91,67071.0,73.2889,73.4081,73.279,73.3684,67071.0
2024-08-19 12:55:00,73.92,73.98,73.9,73.91,94096.0,73.3783,73.4378,73.3584,73.3684,94096.0
2024-08-19 13:00:00,73.9,73.9,73.77,73.78,56265.0,73.3584,73.3584,73.2294,73.2393,56265.0
2024-08-19 13:05:00,73.77,73.78,73.67,73.69,73498.0,73.2294,73.2393,73.1301,73.15,73498.0
2024-08-19 13:10:00,73.69,73.7,73.58,73.62,85274.0,73.15,73.1599,73.0408,73.0805,85274.0
2024-08-19 13:15:00,73.62,73.72,73.61,73.7,79762.0,73.0805,73.1798,73.0706,73.1599,79762.0
2024-08-19 13:20:00,73.71,73.71,73.65,73.66,83710.0,73.1698,73.1698,73.1103,73.1202,83710.0
2024-08-19 13:25:00,73.65,73.74,73.64,73.73,58147.0,73.1103,73.1996,73.1003,73.1897,58147.0
2024-08-19 13:30:00,73.73,73.74,73.68,73.7,77056.0,73.1897,73.1996,73.14,73.1599,77056.0
2024-08-19 13:35:00,73.7,73.71,73.66,73.67,65751.0,73.1599,73.1698,73.1202,73.1301,65751.0
2024-08-19 13:40:00,73.67,73.71,73.64,73.69,48862.0,73.1301,73.1698,73.1003,73.15,48862.0
2024-08-19 13:45:00,73.69,73.72,73.65,73.68,60872.0,73.15,73.1798,73.1103,73.14,60872.0
2024-08-19 13:50:00,73.69,73.73,73.67,73.73,34987.0,73.15,73.1897,73.1301,73.1897,34987.0
2024-08-19 13:55:00,73.73,73.77,73.72,73.74,75474.0,73.1897,73.2294,73.1798,73.1996,75474.0
2024-08-19 14:00:00,73.74,73.76,73.71,73.75,65458.0,73.1996,73.2195,73.1698,73.2095,65458.0
2024-08-19 14:05:00,73.75,73.79,73.74,73.76,116494.0,73.2095,73.2492,73.1996,73.2195,116494.0
2024-08-19 14:10:00,73.76,73.76,73.69,73.7,90561.0,73.2195,73.2195,73.15,73.1599,90561.0
2024-08-19 14:15:00,73.7,73.73,73.63,73.63,79917.0,73.1599,73.1897,73.0904,73.0904,79917.0
2024-08-19 14:20:00,73.64,73.66,73.62,73.65,72936.0,73.1003,73.1202,73.0805,73.1103,72936.0
2024-08-19 14:25:00,73.65,73.67,73.61,73.66,73258.0,73.1103,73.1301,73.0706,73.1202,73258.0
2024-08-19 14:30:00,73.66,73.66,73.54,73.55,75067.0,73.1202,73.1202,73.0011,73.011,75067.0
2024-08-19 14:35:00,73.54,73.58,73.54,73.56,58550.0,73.0011,73.0408,73.0011,73.0209,58550.0
2024-08-19 14:40:00,73.55,73.6,73.52,73.59,115355.0,73.011,73.0606,72.9812,73.0507,115355.0
2024-08-19 14:45:00,73.59,73.64,73.58,73.63,58653.0,73.0507,73.1003,73.0408,73.0904,58653.0
2024-08-19 14:50:00,73.62,73.71,73.6,73.69,130503.0,73.0805,73.1698,73.0606,73.15,130503.0
2024-08-19 14:55:00,73.69,73.7,73.66,73.7,72888.0,73.15,73.1599,73.1202,73.1599,72888.0
2024-08-19 15:00:00,73.7,73.71,73.66,73.68,74433.0,73.1599,73.1698,73.1202,73.14,74433.0
2024-08-19 15:05:00,73.68,73.78,73.68,73.73,69319.0,73.14,73.2393,73.14,73.1897,69319.0
2024-08-19 15:10:00,73.74,73.74,73.69,73.72,66181.0,73.1996,73.1996,73.15,73.1798,66181.0
2024-08-19 15:15:00,73.72,73.72,73.67,73.69,62351.0,73.1798,73.1798,73.1301,73.15,62351.0
2024-08-19 15:20:00,73.69,73.69,73.65,73.66,78477.0,73.15,73.15,73.1103,73.1202,78477.0
2024-08-19 15:25:00,73.66,73.66,73.58,73.58,57392.0,73.1202,73.1202,73.0408,73.0408,57392.0
2024-08-19 15:30:00,73.58,73.59,73.49,73.52,124243.0,73.0408,73.0507,72.9514,72.9812,124243.0
2024-08-19 15:35:00,73.52,73.55,73.5,73.54,78380.0,72.9812,73.011,72.9614,73.0011,78380.0
2024-08-19 15:40:00,73.53,73.6,73.53,73.58,145055.0,72.9911,73.0606,72.9911,73.0408,145055.0
2024-08-19 15:45:00,73.58,73.64,73.57,73.62,141583.0,73.0408,73.1003,73.0308,73.0805,141583.0
2024-08-19 15:50:00,73.62,73.65,73.56,73.65,232039.0,73.0805,73.1103,73.0209,73.1103,232039.0
2024-08-19 15:55:00,73.65,73.74,73.59,73.72,755410.0,73.1103,73.1996,73.0507,73.1798,755410.0
2024-08-20 09:30:00,73.75,73.93,73.72,73.79,302147.0,73.2095,73.3882,73.1798,73.2492,302147.0
2024-08-20 09:35:00,73.8,74.09,73.79,74.07,144391.0,73.2592,73.547,73.2492,73.5272,144391.0
2024-08-20 09:40:00,74.08,74.2,74.08,74.19,163918.0,73.5371,73.6562,73.5371,73.6463,163918.0
2024-08-20 09:45:00,74.2,74.2,74.06,74.1,89163.0,73.6562,73.6562,73.5173,73.557,89163.0
2024-08-20 09:50:00,74.1,74.14,74.07,74.14,47800.0,73.557,73.5967,73.5272,73.5967,47800.0
2024-08-20 09:55:00,74.12,74.22,74.11,74.21,65970.0,73.5768,73.6761,73.5669,73.6662,65970.0
2024-08-20 10:00:00,74.2,74.25,74.05,74.07,123024.0,73.6562,73.7059,73.5073,73.5272,123024.0
2024-08-20 10:05:00,74.07,74.15,74.03,74.13,124432.0,73.5272,73.6066,73.4875,73.5867,124432.0
2024-08-20 10:10:00,74.13,74.28,74.12,74.23,91362.0,73.5867,73.7356,73.5768,73.686,91362.0
2024-08-20 10:15:00,74.23,74.29,74.21,74.23,114708.0,73.686,73.7456,73.6662,73.686,114708.0
2024-08-20 10:20:00,74.24,74.35,74.24,74.33,104082.0,73.6959,73.8051,73.6959,73.7853,104082.0
2024-08-20 10:25:00,74.33,74.44,74.32,74.44,125879.0,73.7853,73.8945,73.7754,73.8945,125879.0
2024-08-20 10:30:00,74.43,74.53,74.36,74.44,221748.0,73.8845,73.9838,73.8151,73.8945,221748.0
2024-08-20 10:35:00,74.45,74.56,74.43,74.52,102530.0,73.9044,74.0136,73.8845,73.9739,102530.0
2024-08-20 10:40:00,74.52,74.6,74.52,74.53,134470.0,73.9739,74.0533,73.9739,73.9838,134470.0
2024-08-20 10:45:00,74.54,74.58,74.47,74.47,126073.0,73.9937,74.0334,73.9243,73.9243,126073.0
2024-08-20 10:50:00,74.48,74.58,74.48,74.58,136525.0,73.9342,74.0334,73.9342,74.0334,136525.0
2024-08-20 10:55:00,74.58,74.68,74.57,74.67,118171.0,74.0334,74.1327,74.0235,74.1228,118171.0
2024-08-20 11:00:00,74.67,74.74,74.65,74.68,165146.0,74.1228,74.1923,74.1029,74.1327,165146.0
2024-08-20 11:05:00,74.67,74.72,74.63,74.66,129715.0,74.1228,74.1724,74.0831,74.1129,129715.0
2024-08-20 11:10:00,74.66,74.75,74.65,74.69,119113.0,74.1129,74.2022,74.1029,74.1426,119113.0
2024-08-20 11:15:00,74.69,74.69,74.6,74.61,101901.0,74.1426,74.1426,74.0533,74.0632,101901.0
2024-08-20 11:20:00,74.62,74.62,74.47,74.48,110019.0,74.0732,74.0732,73.9243,73.9342,110019.0
2024-08-20 11:25:00,74.48,74.5,74.44,74.46,92696.0,73.9342,73.954,73.8945,73.9143,92696.0
2024-08-20 11:30:00,74.45,74.46,74.37,74.42,110572.0,73.9044,73.9143,73.825,73.8746,110572.0
2024-08-20 11:35:00,74.41,74.42,74.35,74.41,75826.0,73.8647,73.8746,73.8051,73.8647,75826.0
2024-08-20 11:40:00,74.41,74.47,74.4,74.42,89813.0,73.8647,73.9243,73.8548,73.8746,89813.0
2024-08-20 11:45:00,74.42,74.45,74.39,74.4,71951.0,73.8746,73.9044,73.8448,73.8548,71951.0
2024-08-20 11:50:00,74.39,74.41,74.3,74.31,110543.0,73.8448,73.8647,73.7555,73.7654,110543.0
2024-08-20 11:55:00,74.31,74.47,74.31,74.46,81010.0,73.7654,73.9243,73.7654,73.9143,81010.0
2024-08-20 12:00:00,74.46,74.48,74.32,74.32,81273.0,73.9143,73.9342,73.7754,73.7754,81273.0
2024-08-20 12:05:00,74.33,74.35,74.23,74.27,97255.0,73.7853,73.8051,73.686,73.7257,97255.0
2024-08-20 12:10:00,74.28,74.41,74.28,74.38,78724.0,73.7356,73.8647,73.7356,73.8349,78724.0
2024-08-20 12:15:00,74.38,74.43,74.34,74.37,91119.0,73.8349,73.8845,73.7952,73.825,91119.0
2024-08-20 12:20:00,74.36,74.37,74.29,74.32,64785.0,73.8151,73.825,73.7456,73.7754,64785.0
2024-08-20 12:25:00,74.33,74.36,74.3,74.36,44465.0,73.7853,73.8151,73.7555,73.8151,44465.0
2024-08-20 12:30:00,74.36,74.39,74.34,74.37,40229.0,73.8151,73.8448,73.7952,73.825,40229.0
2024-08-20 12:35:00,74.37,74.47,74.36,74.45,47927.0,73.825,73.9243,73.8151,73.9044,47927.0
2024-08-20 12:40:00,74.46,74.47,74.42,74.44,50744.0,73.9143,73.9243,73.8746,73.8945,50744.0
2024-08-20 12:45:00,74.43,74.45,74.39,74.42,38037.0,73.8845,73.9044,73.8448,73.8746,38037.0
2024-08-20 12:50:00,74.42,74.44,74.41,74.44,38380.0,73.8746,73.8945,73.8647,73.8945,38380.0
2024-08-20 12:55:00,74.44,74.45,74.41,74.41,61273.0,73.8945,73.9044,73.8647,73.8647,61273.0
2024-08-20 13:00:00,74.41,74.41,74.33,74.37,66346.0,73.8647,73.8647,73.7853,73.825,66346.0
2024-08-20 13:05:00,74.36,74.39,74.34,74.39,45310.0,73.8151,73.8448,73.7952,73.8448,45310.0
2024-08-20 13:10:00,74.39,74.41,74.35,74.37,43293.0,73.8448,73.8647,73.8051,73.825,43293.0
2024-08-20 13:15:00,74.37,74.44,74.36,74.43,37410.0,73.825,73.8945,73.8151,73.8845,37410.0
2024-08-20 13:20:00,74.44,74.45,74.4,74.41,53378.0,73.8945,73.9044,73.8548,73.8647,53378.0
2024-08-20 13:25:00,74.41,74.43,74.39,74.42,51375.0,73.8647,73.8845,73.8448,73.8746,51375.0
2024-08-20 13:30:00,74.42,74.43,74.38,74.39,42075.0,73.8746,73.8845,73.8349,73.8448,42075.0
2024-08-20 13:35:00,74.4,74.43,74.39,74.42,64584.0,73.8548,73.8845,73.8448,73.8746,64584.0
2024-08-20 13:40:00,74.42,74.49,74.42,74.48,85923.0,73.8746,73.9441,73.8746,73.9342,85923.0
2024-08-20 13:45:00,74.47,74.48,74.42,74.42,87114.0,73.9243,73.9342,73.8746,73.8746,87114.0
2024-08-20 13:50:00,74.42,74.49,74.42,74.47,94122.0,73.8746,73.9441,73.8746,73.9243,94122.0
2024-08-20 13:55:00,74.47,74.52,74.44,74.46,79339.0,73.9243,73.9739,73.8945,73.9143,79339.0
2024-08-20 14:00:00,74.45,74.53,74.45,74.49,86393.0,73.9044,73.9838,73.9044,73.9441,86393.0
2024-08-20 14:05:00,74.48,74.5,74.45,74.47,59856.0,73.9342,73.954,73.9044,73.9243,59856.0
2024-08-20 14:10:00,74.47,74.49,74.42,74.48,64216.0,73.9243,73.9441,73.8746,73.9342,64216.0
2024-08-20 14:15:00,74.48,74.53,74.47,74.53,61382.0,73.9342,73.9838,73.9243,73.9838,61382.0
2024-08-20 14:20:00,74.53,74.56,74.51,74.56,46061.0,73.9838,74.0136,73.964,74.0136,46061.0
2024-08-20 14:25:00,74.56,74.56,74.52,74.53,109984.0,74.0136,74.0136,73.9739,73.9838,109984.0
2024-08-20 14:30:00,74.53,74.54,74.49,74.5,47477.0,73.9838,73.9937,73.9441,73.954,47477.0
2024-08-20 14:35:00,74.49,74.51,74.43,74.44,59827.0,73.9441,73.964,73.8845,73.8945,59827.0
2024-08-20 14:40:00,74.44,74.45,74.4,74.4,48218.0,73.8945,73.9044,73.8548,73.8548,48218.0
2024-08-20 14:45:00,74.41,74.45,74.35,74.43,70982.0,73.8647,73.9044,73.8051,73.8845,70982.0
2024-08-20 14:50:00,74.42,74.47,74.4,74.41,65315.0,73.8746,73.9243,73.8548,73.8647,65315.0
2024-08-20 14:55:00,74.41,74.44,74.39,74.42,58364.0,73.8647,73.8945,73.8448,73.8746,58364.0
2024-08-20 15:00:00,74.42,74.43,74.36,74.37,59176.0,73.8746,73.8845,73.8151,73.825,59176.0
2024-08-20 15:05:00,74.37,74.4,74.36,74.38,59665.0,73.825,73.8548,73.8151,73.8349,59665.0
2024-08-20 15:10:00,74.38,74.38,74.32,74.34,85050.0,73.8349,73.8349,73.7754,73.7952,85050.0
2024-08-20 15:15:00,74.34,74.36,74.3,74.35,78030.0,73.7952,73.8151,73.7555,73.8051,78030.0
2024-08-20 15:20:00,74.34,74.47,74.34,74.45,66728.0,73.7952,73.9243,73.7952,73.9044,66728.0
2024-08-20 15:25:00,74.45,74.46,74.35,74.37,85386.0,73.9044,73.9143,73.8051,73.825,85386.0
2024-08-20 15:30:00,74.37,74.41,74.35,74.4,98744.0,73.825,73.8647,73.8051,73.8548,98744.0
2024-08-20 15:35:00,74.4,74.4,74.34,74.35,85880.0,73.8548,73.8548,73.7952,73.8051,85880.0
2024-08-20 15:40:00,74.36,74.37,74.32,74.36,123483.0,73.8151,73.825,73.7754,73.8151,123483.0
2024-08-20 15:45:00,74.36,74.5,74.35,74.5,202068.0,73.8151,73.954,73.8051,73.954,202068.0
2024-08-20 15:50:00,74.5,74.53,74.43,74.45,280285.0,73.954,73.9838,73.8845,73.9044,280285.0
2024-08-20 15:55:00,74.44,74.57,74.42,74.56,742128.0,73.8945,74.0235,73.8746,74.0136,742128.0
2024-08-21 09:30:00,75.3,75.47,75.0,75.02,797368.0,74.7482,74.9169,74.4504,74.4702,797368.0
2024-08-21 09:35:00,75.01,75.33,74.96,75.28,292142.0,74.4603,74.778,74.4107,74.7283,292142.0
2024-08-21 09:40:00,75.28,75.37,75.2,75.3,143116.0,74.7283,74.8177,74.6489,74.7482,143116.0
2024-08-21 09:45:00,75.3,75.32,75.05,75.25,182776.0,74.7482,74.768,74.5,74.6985,182776.0
2024-08-21 09:50:00,75.25,75.49,75.22,75.49,216822.0,74.6985,74.9368,74.6688,74.9368,216822.0
2024-08-21 09:55:00,75.48,75.58,75.3,75.47,283194.0,74.9269,75.0261,74.7482,74.9169,283194.0
2024-08-21 10:00:00,75.48,75.49,75.11,75.14,191349.0,74.9269,74.9368,74.5596,74.5893,191349.0
2024-08-21 10:05:00,75.13,75.15,74.88,74.9,265212.0,74.5794,74.5993,74.3312,74.3511,265212.0
2024-08-21 10:10:00,74.89,74.96,74.76,74.81,165039.0,74.3412,74.4107,74.2121,74.2618,165039.0
2024-08-21 10:15:00,74.81,74.98,74.78,74.98,128685.0,74.2618,74.4305,74.232,74.4305,128685.0
2024-08-21 10:20:00,74.98,75.05,74.92,75.05,97843.0,74.4305,74.5,74.371,74.5,97843.0
2024-08-21 10:25:00,75.05,75.09,74.99,75.01,117104.0,74.5,74.5397,74.4404,74.4603,117104.0
2024-08-21 10:30:00,75.0,75.07,74.94,75.0,125158.0,74.4504,74.5199,74.3908,74.4504,125158.0
2024-08-21 10:35:00,75.0,75.17,75.0,75.13,181571.0,74.4504,74.6191,74.4504,74.5794,181571.0
2024-08-21 10:40:00,75.13,75.27,75.08,75.25,97260.0,74.5794,74.7184,74.5298,74.6985,97260.0
2024-08-21 10:45:00,75.25,75.27,75.1,75.14,121390.0,74.6985,74.7184,74.5496,74.5893,121390.0
2024-08-21 10:50:00,75.13,75.15,74.91,74.91,119828.0,74.5794,74.5993,74.361,74.361,119828.0
2024-08-21 10:55:00,74.92,75.04,74.91,74.94,88093.0,74.371,74.4901,74.361,74.3908,88093.0
2024-08-21 11:00:00,74.93,74.93,74.77,74.87,74042.0,74.3809,74.3809,74.2221,74.3213,74042.0
2024-08-21 11:05:00,74.87,74.92,74.85,74.89,75199.0,74.3213,74.371,74.3015,74.3412,75199.0
2024-08-21 11:10:00,74.89,74.92,74.84,74.88,54812.0,74.3412,74.371,74.2915,74.3312,54812.0
2024-08-21 11:15:00,74.88,74.9,74.81,74.87,55076.0,74.3312,74.3511,74.2618,74.3213,55076.0
2024-08-21 11:20:00,74.87,74.99,74.86,74.93,110717.0,74.3213,74.4404,74.3114,74.3809,110717.0
2024-08-21 11:25:00,74.92,74.96,74.86,74.87,79287.0,74.371,74.4107,74.3114,74.3213,79287.0
2024-08-21 11:30:00,74.87,74.88,74.77,74.81,57569.0,74.3213,74.3312,74.2221,74.2618,57569.0
2024-08-21 11:35:00,74.81,74.88,74.79,74.88,51269.0,74.2618,74.3312,74.2419,74.3312,51269.0
2024-08-21 11:40:00,74.88,74.93,74.85,74.88,48683.0,74.3312,74.3809,74.3015,74.3312,48683.0
2024-08-21 11:45:00,74.88,74.92,74.76,74.76,69429.0,74.3312,74.371,74.2121,74.2121,69429.0
2024-08-21 11:50:00,74.75,74.82,74.73,74.76,75110.0,74.2022,74.2717,74.1823,74.2121,75110.0
2024-08-21 11:55:00,74.75,74.77,74.68,74.69,65626.0,74.2022,74.2221,74.1327,74.1426,65626.0
2024-08-21 12:00:00,74.69,74.7,74.63,74.67,108935.0,74.1426,74.1526,74.0831,74.1228,108935.0
2024-08-21 12:05:00,74.67,74.7,74.59,74.6,78943.0,74.1228,74.1526,74.0434,74.0533,78943.0
2024-08-21 12:10:00,74.59,74.73,74.59,74.67,65442.0,74.0434,74.1823,74.0434,74.1228,65442.0
2024-08-21 12:15:00,74.66,74.73,74.66,74.72,60007.0,74.1129,74.1823,74.1129,74.1724,60007.0
2024-08-21 12:20:00,74.72,74.8,74.71,74.8,82191.0,74.1724,74.2518,74.1625,74.2518,82191.0
2024-08-21 12:25:00,74.8,74.86,74.79,74.86,77368.0,74.2518,74.3114,74.2419,74.3114,77368.0
2024-08-21 12:30:00,74.86,74.93,74.83,74.88,148133.0,74.3114,74.3809,74.2816,74.3312,148133.0
2024-08-21 12:35:00,74.88,74.97,74.87,74.95,56196.0,74.3312,74.4206,74.3213,74.4007,56196.0
2024-08-21 12:40:00,74.96,74.96,74.87,74.89,46309.0,74.4107,74.4107,74.3213,74.3412,46309.0
2024-08-21 12:45:00,74.89,74.94,74.88,74.92,28470.0,74.3412,74.3908,74.3312,74.371,28470.0
2024-08-21 12:50:00,74.92,75.01,74.92,75.0,60162.0,74.371,74.4603,74.371,74.4504,60162.0
2024-08-21 12:55:00,75.0,75.05,74.98,75.01,84129.0,74.4504,74.5,74.4305,74.4603,84129.0
2024-08-21 13:00:00,75.01,75.02,74.96,75.01,54485.0,74.4603,74.4702,74.4107,74.4603,54485.0
2024-08-21 13:05:00,75.01,75.04,74.99,75.01,74646.0,74.4603,74.4901,74.4404,74.4603,74646.0
2024-08-21 13:10:00,75.01,75.02,74.95,74.95,59342.0,74.4603,74.4702,74.4007,74.4007,59342.0
2024-08-21 13:15:00,74.95,74.96,74.85,74.86,55317.0,74.4007,74.4107,74.3015,74.3114,55317.0
2024-08-21 13:20:00,74.86,74.89,74.81,74.84,68126.0,74.3114,74.3412,74.2618,74.2915,68126.0
2024-08-21 13:25:00,74.85,74.89,74.83,74.89,55058.0,74.3015,74.3412,74.2816,74.3412,55058.0
2024-08-21 13:30:00,74.89,74.95,74.87,74.88,73921.0,74.3412,74.4007,74.3213,74.3312,73921.0
2024-08-21 13:35:00,74.9,74.93,74.88,74.91,35890.0,74.3511,74.3809,74.3312,74.361,35890.0
2024-08-21 13:40:00,74.91,74.92,74.88,74.92,33870.0,74.361,74.371,74.3312,74.371,33870.0
2024-08-21 13:45:00,74.92,75.03,74.91,75.02,93205.0,74.371,74.4802,74.361,74.4702,93205.0
2024-08-21 13:50:00,75.02,75.04,74.98,75.03,91869.0,74.4702,74.4901,74.4305,74.4802,91869.0
2024-08-21 13:55:00,75.03,75.04,74.93,74.97,110134.0,74.4802,74.4901,74.3809,74.4206,110134.0
2024-08-21 14:00:00,74.97,75.06,74.96,75.05,112086.0,74.4206,74.5099,74.4107,74.5,112086.0
2024-08-21 14:05:00,75.05,75.06,74.99,75.04,49300.0,74.5,74.5099,74.4404,74.4901,49300.0
2024-08-21 14:10:00,75.03,75.11,75.02,75.1,92050.0,74.4802,74.5596,74.4702,74.5496,92050.0
2024-08-21 14:15:00,75.1,75.11,75.04,75.06,39171.0,74.5496,74.5596,74.4901,74.5099,39171.0
2024-08-21 14:20:00,75.06,75.07,75.01,75.01,49702.0,74.5099,74.5199,74.4603,74.4603,49702.0
2024-08-21 14:25:00,75.02,75.1,75.01,75.1,39985.0,74.4702,74.5496,74.4603,74.5496,39985.0
2024-08-21 14:30:00,75.1,75.17,75.08,75.16,80297.0,74.5496,74.6191,74.5298,74.6092,80297.0
2024-08-21 14:35:00,75.16,75.18,75.09,75.13,48894.0,74.6092,74.6291,74.5397,74.5794,48894.0
2024-08-21 14:40:00,75.14,75.14,75.09,75.11,52193.0,74.5893,74.5893,74.5397,74.5596,52193.0
2024-08-21 14:45:00,75.12,75.12,75.07,75.1,43625.0,74.5695,74.5695,74.5199,74.5496,43625.0
2024-08-21 14:50:00,75.1,75.14,75.07,75.14,49757.0,74.5496,74.5893,74.5199,74.5893,49757.0
2024-08-21 14:55:00,75.14,75.14,75.06,75.07,45674.0,74.5893,74.5893,74.5099,74.5199,45674.0
2024-08-21 15:00:00,75.07,75.09,75.03,75.09,64382.0,74.5199,74.5397,74.4802,74.5397,64382.0
2024-08-21 15:05:00,75.09,75.12,75.04,75.07,81852.0,74.5397,74.5695,74.4901,74.5199,81852.0
2024-08-21 15:10:00,75.08,75.11,75.06,75.11,56721.0,74.5298,74.5596,74.5099,74.5596,56721.0
2024-08-21 15:15:00,75.1,75.1,75.06,75.1,68972.0,74.5496,74.5496,74.5099,74.5496,68972.0
2024-08-21 15:20:00,75.09,75.09,75.03,75.08,67026.0,74.5397,74.5397,74.4802,74.5298,67026.0
2024-08-21 15:25:00,75.08,75.1,75.05,75.06,72278.0,74.5298,74.5496,74.5,74.5099,72278.0
2024-08-21 15:30:00,75.05,75.05,74.98,74.98,92286.0,74.5,74.5,74.4305,74.4305,92286.0
2024-08-21 15:35:00,74.98,75.03,74.97,75.02,83903.0,74.4305,74.4802,74.4206,74.4702,83903.0
2024-08-21 15:40:00,75.02,75.07,75.01,75.03,110210.0,74.4702,74.5199,74.4603,74.4802,110210.0
2024-08-21 15:45:00,75.03,75.09,75.02,75.09,142938.0,74.4802,74.5397,74.4702,74.5397,142938.0
2024-08-21 15:50:00,75.1,75.18,75.08,75.15,328587.0,74.5496,74.6291,74.5298,74.5993,328587.0
2024-08-21 15:55:00,75.15,75.25,75.14,75.22,839226.0,74.5993,74.6985,74.5893,74.6688,839226.0
2024-08-22 09:30:00,75.37,75.82,75.19,75.77,507015.0,74.8177,75.2644,74.639,75.2147,507015.0
2024-08-22 09:35:00,75.76,75.87,75.55,75.72,212136.0,75.2048,75.314,74.9963,75.1651,212136.0
2024-08-22 09:40:00,75.75,75.89,75.74,75.88,121084.0,75.1949,75.3338,75.1849,75.3239,121084.0
2024-08-22 09:45:00,75.89,75.98,75.78,75.85,176064.0,75.3338,75.4232,75.2247,75.2941,176064.0
2024-08-22 09:50:00,75.84,76.19,75.83,76.17,245586.0,75.2842,75.6316,75.2743,75.6118,245586.0
2024-08-22 09:55:00,76.19,76.22,75.98,76.02,156090.0,75.6316,75.6614,75.4232,75.4629,156090.0
2024-08-22 10:00:00,76.02,76.11,75.98,76.07,122071.0,75.4629,75.5522,75.4232,75.5125,122071.0
2024-08-22 10:05:00,76.07,76.08,75.82,75.85,132056.0,75.5125,75.5225,75.2644,75.2941,132056.0
2024-08-22 10:10:00,75.85,76.0,75.78,75.98,109829.0,75.2941,75.443,75.2247,75.4232,109829.0
2024-08-22 10:15:00,75.98,76.0,75.89,75.98,63720.0,75.4232,75.443,75.3338,75.4232,63720.0
2024-08-22 10:20:00,75.98,76.04,75.81,75.82,87145.0,75.4232,75.4827,75.2544,75.2644,87145.0
2024-08-22 10:25:00,75.82,75.88,75.81,75.88,80789.0,75.2644,75.3239,75.2544,75.3239,80789.0
2024-08-22 10:30:00,75.87,75.89,75.81,75.84,54596.0,75.314,75.3338,75.2544,75.2842,54596.0
2024-08-22 10:35:00,75.85,75.94,75.82,75.9,85258.0,75.2941,75.3835,75.2644,75.3438,85258.0
2024-08-22 10:40:00,75.9,75.91,75.79,75.8,62546.0,75.3438,75.3537,75.2346,75.2445,62546.0
2024-08-22 10:45:00,75.79,75.88,75.76,75.86,67129.0,75.2346,75.3239,75.2048,75.3041,67129.0
2024-08-22 10:50:00,75.87,75.89,75.82,75.89,84701.0,75.314,75.3338,75.2644,75.3338,84701.0
2024-08-22 10:55:00,75.88,75.89,75.66,75.67,72088.0,75.3239,75.3338,75.1055,75.1155,72088.0
2024-08-22 11:00:00,75.67,75.7,75.62,75.67,65355.0,75.1155,75.1452,75.0658,75.1155,65355.0
2024-08-22 11:05:00,75.67,75.72,75.63,75.64,62237.0,75.1155,75.1651,75.0758,75.0857,62237.0
2024-08-22 11:10:00,75.65,75.68,75.63,75.66,66515.0,75.0956,75.1254,75.0758,75.1055,66515.0
2024-08-22 11:15:00,75.66,75.72,75.64,75.69,61629.0,75.1055,75.1651,75.0857,75.1353,61629.0
2024-08-22 11:20:00,75.69,75.69,75.57,75.68,110436.0,75.1353,75.1353,75.0162,75.1254,110436.0
2024-08-22 11:25:00,75.67,75.7,75.62,75.64,72089.0,75.1155,75.1452,75.0658,75.0857,72089.0
2024-08-22 11:30:00,75.65,75.77,75.64,75.74,74506.0,75.0956,75.2147,75.0857,75.1849,74506.0
2024-08-22 11:35:00,75.74,75.81,75.71,75.77,55542.0,75.1849,75.2544,75.1552,75.2147,55542.0
2024-08-22 11:40:00,75.77,75.78,75.66,75.72,64641.0,75.2147,75.2247,75.1055,75.1651,64641.0
2024-08-22 11:45:00,75.72,75.73,75.61,75.65,65620.0,75.1651,75.175,75.0559,75.0956,65620.0
2024-08-22 11:50:00,75.66,75.7,75.6,75.64,60968.0,75.1055,75.1452,75.046,75.0857,60968.0
2024-08-22 11:55:00,75.65,75.65,75.54,75.58,60823.0,75.0956,75.0956,74.9864,75.0261,60823.0
2024-08-22 12:00:00,75.58,75.66,75.57,75.65,76619.0,75.0261,75.1055,75.0162,75.0956,76619.0
2024-08-22 12:05:00,75.64,75.65,75.5,75.54,69329.0,75.0857,75.0956,74.9467,74.9864,69329.0
2024-08-22 12:10:00,75.54,75.64,75.54,75.64,63574.0,74.9864,75.0857,74.9864,75.0857,63574.0
2024-08-22 12:15:00,75.64,75.73,75.61,75.73,74796.0,75.0857,75.175,75.0559,75.175,74796.0
2024-08-22 12:20:00,75.73,75.75,75.66,75.67,49558.0,75.175,75.1949,75.1055,75.1155,49558.0
2024-08-22 12:25:00,75.67,75.72,75.66,75.72,47684.0,75.1155,75.1651,75.1055,75.1651,47684.0
2024-08-22 12:30:00,75.72,75.74,75.68,75.71,48755.0,75.1651,75.1849,75.1254,75.1552,48755.0
2024-08-22 12:35:00,75.72,75.73,75.67,75.69,36121.0,75.1651,75.175,75.1155,75.1353,36121.0
2024-08-22 12:40:00,75.69,75.7,75.61,75.61,36323.0,75.1353,75.1452,75.0559,75.0559,36323.0
2024-08-22 12:45:00,75.61,75.63,75.56,75.57,45436.0,75.0559,75.0758,75.0063,75.0162,45436.0
2024-08-22 12:50:00,75.58,75.6,75.36,75.37,76579.0,75.0261,75.046,74.8077,74.8177,76579.0
2024-08-22 12:55:00,75.36,75.36,75.25,75.27,122876.0,74.8077,74.8077,74.6985,74.7184,122876.0
2024-08-22 13:00:00,75.27,75.3,75.21,75.29,76734.0,74.7184,74.7482,74.6588,74.7382,76734.0
2024-08-22 13:05:00,75.29,75.3,75.21,75.3,70369.0,74.7382,74.7482,74.6588,74.7482,70369.0
2024-08-22 13:10:00,75.31,75.37,75.28,75.3,76042.0,74.7581,74.8177,74.7283,74.7482,76042.0
2024-08-22 13:15:00,75.29,75.38,75.29,75.35,96951.0,74.7382,74.8276,74.7382,74.7978,96951.0
2024-08-22 13:20:00,75.36,75.45,75.34,75.45,69493.0,74.8077,74.8971,74.7879,74.8971,69493.0
2024-08-22 13:25:00,75.44,75.45,75.34,75.39,199651.0,74.8871,74.8971,74.7879,74.8375,199651.0
2024-08-22 13:30:00,75.39,75.4,75.23,75.34,119426.0,74.8375,74.8474,74.6787,74.7879,119426.0
2024-08-22 13:35:00,75.34,75.41,75.29,75.37,67372.0,74.7879,74.8574,74.7382,74.8177,67372.0
2024-08-22 13:40:00,75.38,75.43,75.36,75.41,55169.0,74.8276,74.8772,74.8077,74.8574,55169.0
2024-08-22 13:45:00,75.41,75.42,75.35,75.35,39774.0,74.8574,74.8673,74.7978,74.7978,39774.0
2024-08-22 13:50:00,75.35,75.38,75.17,75.19,79468.0,74.7978,74.8276,74.6191,74.639,79468.0
2024-08-22 13:55:00,75.19,75.26,75.15,75.26,78944.0,74.639,74.7085,74.5993,74.7085,78944.0
2024-08-22 14:00:00,75.26,75.33,75.25,75.28,49492.0,74.7085,74.778,74.6985,74.7283,49492.0
2024-08-22 14:05:00,75.28,75.44,75.26,75.43,68371.0,74.7283,74.8871,74.7085,74.8772,68371.0
2024-08-22 14:10:00,75.44,75.45,75.4,75.44,53740.0,74.8871,74.8971,74.8474,74.8871,53740.0
2024-08-22 14:15:00,75.45,75.54,75.42,75.53,69634.0,74.8971,74.9864,74.8673,74.9765,69634.0
2024-08-22 14:20:00,75.54,75.55,75.46,75.46,49191.0,74.9864,74.9963,74.907,74.907,49191.0
2024-08-22 14:25:00,75.47,75.51,75.46,75.51,64899.0,74.9169,74.9566,74.907,74.9566,64899.0
2024-08-22 14:30:00,75.5,75.54,75.45,75.5,58343.0,74.9467,74.9864,74.8971,74.9467,58343.0
2024-08-22 14:35:00,75.5,75.56,75.48,75.51,54052.0,74.9467,75.0063,74.9269,74.9566,54052.0
2024-08-22 14:40:00,75.5,75.5,75.4,75.41,142533.0,74.9467,74.9467,74.8474,74.8574,142533.0
2024-08-22 14:45:00,75.42,75.47,75.41,75.42,67938.0,74.8673,74.9169,74.8574,74.8673,67938.0
2024-08-22 14:50:00,75.43,75.5,75.42,75.48,68292.0,74.8772,74.9467,74.8673,74.9269,68292.0
2024-08-22 14:55:00,75.48,75.52,75.4,75.42,62070.0,74.9269,74.9666,74.8474,74.8673,62070.0
2024-08-22 15:00:00,75.42,75.47,75.4,75.44,63540.0,74.8673,74.9169,74.8474,74.8871,63540.0
2024-08-22 15:05:00,75.44,75.47,75.37,75.42,71288.0,74.8871,74.9169,74.8177,74.8673,71288.0
2024-08-22 15:10:00,75.43,75.5,75.42,75.47,53834.0,74.8772,74.9467,74.8673,74.9169,53834.0
2024-08-22 15:15:00,75.47,75.52,75.46,75.52,73350.0,74.9169,74.9666,74.907,74.9666,73350.0
2024-08-22 15:20:00,75.52,75.53,75.46,75.47,81028.0,74.9666,74.9765,74.907,74.9169,81028.0
2024-08-22 15:25:00,75.47,75.51,75.44,75.48,108906.0,74.9169,74.9566,74.8871,74.9269,108906.0
2024-08-22 15:30:00,75.5,75.58,75.49,75.5,99232.0,74.9467,75.0261,74.9368,74.9467,99232.0
2024-08-22 15:35:00,75.51,75.51,75.44,75.46,119926.0,74.9566,74.9566,74.8871,74.907,119926.0
2024-08-22 15:40:00,75.46,75.49,75.39,75.47,132321.0,74.907,74.9368,74.8375,74.9169,132321.0
2024-08-22 15:45:00,75.47,75.58,75.47,75.55,145517.0,74.9169,75.0261,74.9169,74.9963,145517.0
2024-08-22 15:50:00,75.55,75.59,75.46,75.52,352954.0,74.9963,75.036,74.907,74.9666,352954.0
2024-08-22 15:55:00,75.52,75.63,75.48,75.6,988082.0,74.9666,75.0758,74.9269,75.046,988082.0
2024-08-23 09:30:00,75.6,75.64,75.4,75.5,267121.0,75.046,75.0857,74.8474,74.9467,267121.0
2024-08-23 09:35:00,75.51,75.65,75.48,75.58,99690.0,74.9566,75.0956,74.9269,75.0261,99690.0
2024-08-23 09:40:00,75.58,75.81,75.57,75.76,68367.0,75.0261,75.2544,75.0162,75.2048,68367.0
2024-08-23 09:45:00,75.76,75.79,75.48,75.53,60796.0,75.2048,75.2346,74.9269,74.9765,60796.0
2024-08-23 09:50:00,75.54,75.56,75.48,75.56,72721.0,74.9864,75.0063,74.9269,75.0063,72721.0
2024-08-23 09:55:00,75.56,75.59,75.43,75.54,72043.0,75.0063,75.036,74.8772,74.9864,72043.0
2024-08-23 10:00:00,75.55,75.58,75.37,75.47,108732.0,74.9963,75.0261,74.8177,74.9169,108732.0
2024-08-23 10:05:00,75.47,75.56,75.36,75.4,106587.0,74.9169,75.0063,74.8077,74.8474,106587.0
2024-08-23 10:10:00,75.39,75.47,75.2,75.21,129530.0,74.8375,74.9169,74.6489,74.6588,129530.0
2024-08-23 10:15:00,75.21,75.28,75.14,75.23,140624.0,74.6588,74.7283,74.5893,74.6787,140624.0
2024-08-23 10:20:00,75.24,75.29,75.15,75.17,136331.0,74.6886,74.7382,74.5993,74.6191,136331.0
2024-08-23 10:25:00,75.18,75.38,75.17,75.3,151837.0,74.6291,74.8276,74.6191,74.7482,151837.0
2024-08-23 10:30:00,75.31,75.38,75.29,75.3,79205.0,74.7581,74.8276,74.7382,74.7482,79205.0
2024-08-23 10:35:00,75.31,75.34,75.21,75.28,76421.0,74.7581,74.7879,74.6588,74.7283,76421.0
2024-08-23 10:40:00,75.28,75.29,75.22,75.27,47104.0,74.7283,74.7382,74.6688,74.7184,47104.0
2024-08-23 10:45:00,75.28,75.31,75.08,75.11,118148.0,74.7283,74.7581,74.5298,74.5596,118148.0
2024-08-23 10:50:00,75.11,75.13,75.01,75.11,105865.0,74.5596,74.5794,74.4603,74.5596,105865.0
2024-08-23 10:55:00,75.12,75.28,75.07,75.23,90061.0,74.5695,74.7283,74.5199,74.6787,90061.0
2024-08-23 11:00:00,75.23,75.29,75.2,75.27,50600.0,74.6787,74.7382,74.6489,74.7184,50600.0
2024-08-23 11:05:00,75.27,75.31,75.19,75.23,67049.0,74.7184,74.7581,74.639,74.6787,67049.0
2024-08-23 11:10:00,75.23,75.32,75.16,75.32,64890.0,74.6787,74.768,74.6092,74.768,64890.0
2024-08-23 11:15:00,75.31,75.39,75.28,75.38,91655.0,74.7581,74.8375,74.7283,74.8276,91655.0
2024-08-23 11:20:00,75.38,75.39,75.26,75.29,55717.0,74.8276,74.8375,74.7085,74.7382,55717.0
2024-08-23 11:25:00,75.3,75.3,75.12,75.13,138658.0,74.7482,74.7482,74.5695,74.5794,138658.0
2024-08-23 11:30:00,75.12,75.21,75.09,75.2,90782.0,74.5695,74.6588,74.5397,74.6489,90782.0
2024-08-23 11:35:00,75.2,75.29,75.2,75.26,154060.0,74.6489,74.7382,74.6489,74.7085,154060.0
2024-08-23 11:40:00,75.25,75.31,75.24,75.25,56228.0,74.6985,74.7581,74.6886,74.6985,56228.0
2024-08-23 11:45:00,75.25,75.25,75.18,75.21,48119.0,74.6985,74.6985,74.6291,74.6588,48119.0
2024-08-23 11:50:00,75.2,75.22,75.14,75.2,47871.0,74.6489,74.6688,74.5893,74.6489,47871.0
2024-08-23 11:55:00,75.2,75.21,75.11,75.15,39224.0,74.6489,74.6588,74.5596,74.5993,39224.0
2024-08-23 12:00:00,75.15,75.15,75.07,75.13,59159.0,74.5993,74.5993,74.5199,74.5794,59159.0
2024-08-23 12:05:00,75.13,75.15,75.06,75.14,56013.0,74.5794,74.5993,74.5099,74.5893,56013.0
2024-08-23 12:10:00,75.14,75.21,75.13,75.21,56033.0,74.5893,74.6588,74.5794,74.6588,56033.0
2024-08-23 12:15:00,75.21,75.23,75.15,75.18,50873.0,74.6588,74.6787,74.5993,74.6291,50873.0
2024-08-23 12:20:00,75.18,75.27,75.09,75.12,106576.0,74.6291,74.7184,74.5397,74.5695,106576.0
2024-08-23 12:25:00,75.11,75.14,75.07,75.12,75943.0,74.5596,74.5893,74.5199,74.5695,75943.0
2024-08-23 12:30:00,75.11,75.16,75.08,75.12,106177.0,74.5596,74.6092,74.5298,74.5695,106177.0
2024-08-23 12:35:00,75.13,75.16,75.11,75.13,96712.0,74.5794,74.6092,74.5596,74.5794,96712.0
2024-08-23 12:40:00,75.13,75.17,75.02,75.09,92299.0,74.5794,74.6191,74.4702,74.5397,92299.0
2024-08-23 12:45:00,75.09,75.1,75.0,75.08,79826.0,74.5397,74.5496,74.4504,74.5298,79826.0
2024-08-23 12:50:00,75.08,75.17,75.08,75.15,63217.0,74.5298,74.6191,74.5298,74.5993,63217.0
2024-08-23 12:55:00,75.15,75.2,75.13,75.19,94701.0,74.5993,74.6489,74.5794,74.639,94701.0
2024-08-23 13:00:00,75.19,75.2,75.14,75.17,40376.0,74.639,74.6489,74.5893,74.6191,40376.0
2024-08-23 13:05:00,75.16,75.19,75.13,75.16,45470.0,74.6092,74.639,74.5794,74.6092,45470.0
2024-08-23 13:10:00,75.16,75.18,75.13,75.18,37202.0,74.6092,74.6291,74.5794,74.6291,37202.0
2024-08-23 13:15:00,75.18,75.2,75.11,75.12,40777.0,74.6291,74.6489,74.5596,74.5695,40777.0
2024-08-23 13:20:00,75.13,75.19,75.12,75.13,38212.0,74.5794,74.639,74.5695,74.5794,38212.0
2024-08-23 13:25:00,75.12,75.17,75.1,75.16,53175.0,74.5695,74.6191,74.5496,74.6092,53175.0
2024-08-23 13:30:00,75.16,75.17,75.11,75.17,52747.0,74.6092,74.6191,74.5596,74.6191,52747.0
2024-08-23 13:35:00,75.17,75.3,75.15,75.28,58893.0,74.6191,74.7482,74.5993,74.7283,58893.0
2024-08-23 13:40:00,75.28,75.35,75.27,75.34,33526.0,74.7283,74.7978,74.7184,74.7879,33526.0
2024-08-23 13:45:00,75.35,75.38,75.3,75.31,89749.0,74.7978,74.8276,74.7482,74.7581,89749.0
2024-08-23 13:50:00,75.31,75.34,75.28,75.34,27006.0,74.7581,74.7879,74.7283,74.7879,27006.0
2024-08-23 13:55:00,75.33,75.37,75.3,75.36,47158.0,74.778,74.8177,74.7482,74.8077,47158.0
2024-08-23 14:00:00,75.37,75.4,75.35,75.38,60617.0,74.8177,74.8474,74.7978,74.8276,60617.0
2024-08-23 14:05:00,75.39,75.43,75.37,75.38,39897.0,74.8375,74.8772,74.8177,74.8276,39897.0
2024-08-23 14:10:00,75.39,75.42,75.37,75.38,37837.0,74.8375,74.8673,74.8177,74.8276,37837.0
2024-08-23 14:15:00,75.38,75.38,75.31,75.31,47052.0,74.8276,74.8276,74.7581,74.7581,47052.0
2024-08-23 14:20:00,75.31,75.32,75.22,75.3,45273.0,74.7581,74.768,74.6688,74.7482,45273.0
2024-08-23 14:25:00,75.3,75.32,75.28,75.31,39939.0,74.7482,74.768,74.7283,74.7581,39939.0
2024-08-23 14:30:00,75.3,75.41,75.29,75.4,42706.0,74.7482,74.8574,74.7382,74.8474,42706.0
2024-08-23 14:35:00,75.4,75.42,75.37,75.4,43046.0,74.8474,74.8673,74.8177,74.8474,43046.0
2024-08-23 14:40:00,75.4,75.48,75.39,75.44,47757.0,74.8474,74.9269,74.8375,74.8871,47757.0
2024-08-23 14:45:00,75.45,75.48,75.44,75.46,36139.0,74.8971,74.9269,74.8871,74.907,36139.0
2024-08-23 14:50:00,75.45,75.47,75.42,75.44,56802.0,74.8971,74.9169,74.8673,74.8871,56802.0
2024-08-23 14:55:00,75.43,75.44,75.38,75.4,85776.0,74.8772,74.8871,74.8276,74.8474,85776.0
2024-08-23 15:00:00,75.39,75.45,75.38,75.43,60649.0,74.8375,74.8971,74.8276,74.8772,60649.0
2024-08-23 15:05:00,75.44,75.52,75.44,75.5,93128.0,74.8871,74.9666,74.8871,74.9467,93128.0
2024-08-23 15:10:00,75.48,75.61,75.48,75.58,95311.0,74.9269,75.0559,74.9269,75.0261,95311.0
2024-08-23 15:15:00,75.58,75.69,75.55,75.66,85252.0,75.0261,75.1353,74.9963,75.1055,85252.0
2024-08-23 15:20:00,75.66,75.68,75.59,75.67,76013.0,75.1055,75.1254,75.036,75.1155,76013.0
2024-08-23 15:25:00,75.67,75.68,75.61,75.66,75921.0,75.1155,75.1254,75.0559,75.1055,75921.0
2024-08-23 15:30:00,75.66,75.68,75.63,75.66,88951.0,75.1055,75.1254,75.0758,75.1055,88951.0
2024-08-23 15:35:00,75.66,75.66,75.6,75.66,68470.0,75.1055,75.1055,75.046,75.1055,68470.0
2024-08-23 15:40:00,75.65,75.69,75.63,75.67,81692.0,75.0956,75.1353,75.0758,75.1155,81692.0
2024-08-23 15:45:00,75.67,75.75,75.65,75.74,128428.0,75.1155,75.1949,75.0956,75.1849,128428.0
2024-08-23 15:50:00,75.74,75.78,75.69,75.75,259082.0,75.1849,75.2247,75.1353,75.1949,259082.0
2024-08-23 15:55:00,75.76,75.79,75.68,75.69,675318.0,75.2048,75.2346,75.1254,75.1353,675318.0
2024-08-26 09:30:00,75.9,76.04,75.69,75.73,320296.0,75.3438,75.4827,75.1353,75.175,320296.0
2024-08-26 09:35:00,75.72,75.75,75.61,75.71,88384.0,75.1651,75.1949,75.0559,75.1552,88384.0
2024-08-26 09:40:00,75.72,75.77,75.69,75.7,57720.0,75.1651,75.2147,75.1353,75.1452,57720.0
2024-08-26 09:45:00,75.7,75.76,75.65,75.7,41934.0,75.1452,75.2048,75.0956,75.1452,41934.0
2024-08-26 09:50:00,75.71,75.75,75.57,75.65,76073.0,75.1552,75.1949,75.0162,75.0956,76073.0
2024-08-26 09:55:00,75.67,75.77,75.61,75.67,84571.0,75.1155,75.2147,75.0559,75.1155,84571.0
2024-08-26 10:00:00,75.67,75.78,75.65,75.7,54363.0,75.1155,75.2247,75.0956,75.1452,54363.0
2024-08-26 10:05:00,75.7,75.78,75.66,75.78,87291.0,75.1452,75.2247,75.1055,75.2247,87291.0
2024-08-26 10:10:00,75.77,75.86,75.77,75.8,68720.0,75.2147,75.3041,75.2147,75.2445,68720.0
2024-08-26 10:15:00,75.8,75.89,75.78,75.89,56352.0,75.2445,75.3338,75.2247,75.3338,56352.0
2024-08-26 10:20:00,75.89,75.9,75.81,75.84,88432.0,75.3338,75.3438,75.2544,75.2842,88432.0
2024-08-26 10:25:00,75.85,75.92,75.83,75.91,66358.0,75.2941,75.3636,75.2743,75.3537,66358.0
2024-08-26 10:30:00,75.91,76.03,75.89,76.03,73828.0,75.3537,75.4728,75.3338,75.4728,73828.0
2024-08-26 10:35:00,76.03,76.06,75.96,76.01,55410.0,75.4728,75.5026,75.4033,75.453,55410.0
2024-08-26 10:40:00,76.01,76.02,75.89,75.95,56427.0,75.453,75.4629,75.3338,75.3934,56427.0
2024-08-26 10:45:00,75.95,75.97,75.87,75.87,57981.0,75.3934,75.4133,75.314,75.314,57981.0
2024-08-26 10:50:00,75.88,75.97,75.87,75.92,103502.0,75.3239,75.4133,75.314,75.3636,103502.0
2024-08-26 10:55:00,75.92,75.93,75.83,75.87,109083.0,75.3636,75.3736,75.2743,75.314,109083.0
2024-08-26 11:00:00,75.86,75.88,75.79,75.8,48337.0,75.3041,75.3239,75.2346,75.2445,48337.0
2024-08-26 11:05:00,75.81,75.86,75.77,75.86,56257.0,75.2544,75.3041,75.2147,75.3041,56257.0
2024-08-26 11:10:00,75.86,75.9,75.8,75.89,34974.0,75.3041,75.3438,75.2445,75.3338,34974.0
2024-08-26 11:15:00,75.88,75.95,75.85,75.95,37319.0,75.3239,75.3934,75.2941,75.3934,37319.0
2024-08-26 11:20:00,75.95,75.98,75.89,75.94,33900.0,75.3934,75.4232,75.3338,75.3835,33900.0
2024-08-26 11:25:00,75.93,75.94,75.88,75.89,41781.0,75.3736,75.3835,75.3239,75.3338,41781.0
2024-08-26 11:30:00,75.89,75.92,75.84,75.92,81184.0,75.3338,75.3636,75.2842,75.3636,81184.0
2024-08-26 11:35:00,75.92,75.94,75.85,75.88,49529.0,75.3636,75.3835,75.2941,75.3239,49529.0
2024-08-26 11:40:00,75.88,75.96,75.87,75.91,42736.0,75.3239,75.4033,75.314,75.3537,42736.0
2024-08-26 11:45:00,75.91,75.93,75.86,75.88,44494.0,75.3537,75.3736,75.3041,75.3239,44494.0
2024-08-26 11:50:00,75.88,75.93,75.85,75.86,48864.0,75.3239,75.3736,75.2941,75.3041,48864.0
2024-08-26 11:55:00,75.86,75.88,75.82,75.86,36490.0,75.3041,75.3239,75.2644,75.3041,36490.0
2024-08-26 12:00:00,75.86,75.92,75.84,75.92,29201.0,75.3041,75.3636,75.2842,75.3636,29201.0
2024-08-26 12:05:00,75.92,75.93,75.87,75.91,43808.0,75.3636,75.3736,75.314,75.3537,43808.0
2024-08-26 12:10:00,75.91,75.92,75.83,75.84,44586.0,75.3537,75.3636,75.2743,75.2842,44586.0
2024-08-26 12:15:00,75.85,75.9,75.84,75.89,52478.0,75.2941,75.3438,75.2842,75.3338,52478.0
2024-08-26 12:20:00,75.88,76.0,75.88,76.0,45887.0,75.3239,75.443,75.3239,75.443,45887.0
2024-08-26 12:25:00,75.99,76.03,75.98,76.03,45293.0,75.4331,75.4728,75.4232,75.4728,45293.0
2024-08-26 12:30:00,76.03,76.04,75.98,76.01,39226.0,75.4728,75.4827,75.4232,75.453,39226.0
2024-08-26 12:35:00,76.01,76.03,75.98,76.03,35135.0,75.453,75.4728,75.4232,75.4728,35135.0
2024-08-26 12:40:00,76.03,76.03,75.97,76.0,21101.0,75.4728,75.4728,75.4133,75.443,21101.0
2024-08-26 12:45:00,76.01,76.07,76.0,76.06,28353.0,75.453,75.5125,75.443,75.5026,28353.0
2024-08-26 12:50:00,76.06,76.13,76.05,76.09,64239.0,75.5026,75.5721,75.4927,75.5324,64239.0
2024-08-26 12:55:00,76.09,76.13,76.07,76.1,53651.0,75.5324,75.5721,75.5125,75.5423,53651.0
2024-08-26 13:00:00,76.1,76.21,76.1,76.18,80170.0,75.5423,75.6515,75.5423,75.6217,80170.0
2024-08-26 13:05:00,76.19,76.19,76.09,76.13,34076.0,75.6316,75.6316,75.5324,75.5721,34076.0
2024-08-26 13:10:00,76.13,76.15,76.1,76.13,32353.0,75.5721,75.5919,75.5423,75.5721,32353.0
2024-08-26 13:15:00,76.13,76.13,76.04,76.06,36441.0,75.5721,75.5721,75.4827,75.5026,36441.0
2024-08-26 13:20:00,76.06,76.11,76.06,76.08,53054.0,75.5026,75.5522,75.5026,75.5225,53054.0
2024-08-26 13:25:00,76.08,76.12,76.07,76.08,43075.0,75.5225,75.5622,75.5125,75.5225,43075.0
2024-08-26 13:30:00,76.09,76.09,76.04,76.04,42016.0,75.5324,75.5324,75.4827,75.4827,42016.0
2024-08-26 13:35:00,76.05,76.05,75.94,75.95,79830.0,75.4927,75.4927,75.3835,75.3934,79830.0
2024-08-26 13:40:00,75.96,75.99,75.87,75.87,84927.0,75.4033,75.4331,75.314,75.314,84927.0
2024-08-26 13:45:00,75.87,75.87,75.79,75.83,49197.0,75.314,75.314,75.2346,75.2743,49197.0
2024-08-26 13:50:00,75.82,75.83,75.75,75.8,63855.0,75.2644,75.2743,75.1949,75.2445,63855.0
2024-08-26 13:55:00,75.8,75.89,75.79,75.85,37912.0,75.2445,75.3338,75.2346,75.2941,37912.0
2024-08-26 14:00:00,75.85,75.89,75.84,75.87,41346.0,75.2941,75.3338,75.2842,75.314,41346.0
2024-08-26 14:05:00,75.87,75.89,75.82,75.82,50182.0,75.314,75.3338,75.2644,75.2644,50182.0
2024-08-26 14:10:00,75.82,75.83,75.79,75.81,53500.0,75.2644,75.2743,75.2346,75.2544,53500.0
2024-08-26 14:15:00,75.81,75.82,75.77,75.8,41236.0,75.2544,75.2644,75.2147,75.2445,41236.0
2024-08-26 14:20:00,75.8,75.84,75.79,75.84,53276.0,75.2445,75.2842,75.2346,75.2842,53276.0
2024-08-26 14:25:00,75.84,75.86,75.76,75.77,62773.0,75.2842,75.3041,75.2048,75.2147,62773.0
2024-08-26 14:30:00,75.77,75.8,75.75,75.8,63199.0,75.2147,75.2445,75.1949,75.2445,63199.0
2024-08-26 14:35:00,75.8,75.87,75.79,75.86,53329.0,75.2445,75.314,75.2346,75.3041,53329.0
2024-08-26 14:40:00,75.85,75.92,75.85,75.91,58883.0,75.2941,75.3636,75.2941,75.3537,58883.0
2024-08-26 14:45:00,75.92,75.92,75.87,75.88,63368.0,75.3636,75.3636,75.314,75.3239,63368.0
2024-08-26 14:50:00,75.88,75.9,75.85,75.87,62445.0,75.3239,75.3438,75.2941,75.314,62445.0
2024-08-26 14:55:00,75.88,75.92,75.86,75.86,67281.0,75.3239,75.3636,75.3041,75.3041,67281.0
2024-08-26 15:00:00,75.85,75.86,75.79,75.79,68206.0,75.2941,75.3041,75.2346,75.2346,68206.0
2024-08-26 15:05:00,75.8,75.8,75.73,75.73,80287.0,75.2445,75.2445,75.175,75.175,80287.0
2024-08-26 15:10:00,75.73,75.79,75.71,75.78,81431.0,75.175,75.2346,75.1552,75.2247,81431.0
2024-08-26 15:15:00,75.79,75.84,75.77,75.84,89254.0,75.2346,75.2842,75.2147,75.2842,89254.0
2024-08-26 15:20:00,75.84,75.86,75.81,75.84,91358.0,75.2842,75.3041,75.2544,75.2842,91358.0
2024-08-26 15:25:00,75.83,75.86,75.81,75.83,75435.0,75.2743,75.3041,75.2544,75.2743,75435.0
2024-08-26 15:30:00,75.83,75.9,75.8,75.9,115991.0,75.2743,75.3438,75.2445,75.3438,115991.0
2024-08-26 15:35:00,75.91,75.91,75.86,75.89,68346.0,75.3537,75.3537,75.3041,75.3338,68346.0
2024-08-26 15:40:00,75.88,75.92,75.86,75.9,104635.0,75.3239,75.3636,75.3041,75.3438,104635.0
2024-08-26 15:45:00,75.9,75.92,75.81,75.81,188482.0,75.3438,75.3636,75.2544,75.2544,188482.0
2024-08-26 15:50:00,75.8,75.97,75.8,75.94,264832.0,75.2445,75.4133,75.2445,75.3835,264832.0
2024-08-26 15:55:00,75.94,76.07,75.88,76.04,693753.0,75.3835,75.5125,75.3239,75.4827,693753.0
2024-08-27 09:30:00,76.45,76.45,75.77,75.85,386472.0,75.8897,75.8897,75.2147,75.2941,386472.0
2024-08-27 09:35:00,75.85,76.02,75.84,76.02,97238.0,75.2941,75.4629,75.2842,75.4629,97238.0
2024-08-27 09:40:00,76.02,76.26,76.0,76.23,98312.0,75.4629,75.7011,75.443,75.6714,98312.0
2024-08-27 09:45:00,76.21,76.27,76.12,76.14,101037.0,75.6515,75.7111,75.5622,75.582,101037.0
2024-08-27 09:50:00,76.13,76.18,76.07,76.15,76645.0,75.5721,75.6217,75.5125,75.5919,76645.0
2024-08-27 09:55:00,76.13,76.28,76.09,76.27,77945.0,75.5721,75.721,75.5324,75.7111,77945.0
2024-08-27 10:00:00,76.26,76.27,76.04,76.17,99691.0,75.7011,75.7111,75.4827,75.6118,99691.0
2024-08-27 10:05:00,76.16,76.25,76.15,76.22,80652.0,75.6019,75.6912,75.5919,75.6614,80652.0
2024-08-27 10:10:00,76.22,76.23,76.15,76.17,62135.0,75.6614,75.6714,75.5919,75.6118,62135.0
2024-08-27 10:15:00,76.17,76.18,76.08,76.12,53234.0,75.6118,75.6217,75.5225,75.5622,53234.0
2024-08-27 10:20:00,76.13,76.22,76.13,76.2,58208.0,75.5721,75.6614,75.5721,75.6416,58208.0
2024-08-27 10:25:00,76.2,76.26,76.17,76.25,73020.0,75.6416,75.7011,75.6118,75.6912,73020.0
2024-08-27 10:30:00,76.24,76.32,76.23,76.27,90891.0,75.6813,75.7607,75.6714,75.7111,90891.0
2024-08-27 10:35:00,76.27,76.34,76.24,76.24,148507.0,75.7111,75.7805,75.6813,75.6813,148507.0
2024-08-27 10:40:00,76.24,76.29,76.2,76.28,53265.0,75.6813,75.7309,75.6416,75.721,53265.0
2024-08-27 10:45:00,76.28,76.36,76.26,76.35,105163.0,75.721,75.8004,75.7011,75.7905,105163.0
2024-08-27 10:50:00,76.35,76.38,76.31,76.33,78053.0,75.7905,75.8203,75.7508,75.7706,78053.0
2024-08-27 10:55:00,76.34,76.35,76.28,76.33,73650.0,75.7805,75.7905,75.721,75.7706,73650.0
2024-08-27 11:00:00,76.34,76.45,76.34,76.38,111691.0,75.7805,75.8897,75.7805,75.8203,111691.0
2024-08-27 11:05:00,76.37,76.4,76.25,76.25,166266.0,75.8103,75.8401,75.6912,75.6912,166266.0
2024-08-27 11:10:00,76.25,76.31,76.16,76.22,115362.0,75.6912,75.7508,75.6019,75.6614,115362.0
2024-08-27 11:15:00,76.22,76.3,76.17,76.18,96302.0,75.6614,75.7408,75.6118,75.6217,96302.0
2024-08-27 11:20:00,76.19,76.21,76.17,76.2,66726.0,75.6316,75.6515,75.6118,75.6416,66726.0
2024-08-27 11:25:00,76.2,76.21,76.16,76.17,74384.0,75.6416,75.6515,75.6019,75.6118,74384.0
2024-08-27 11:30:00,76.16,76.16,76.09,76.13,116602.0,75.6019,75.6019,75.5324,75.5721,116602.0
2024-08-27 11:35:00,76.14,76.16,76.12,76.14,45521.0,75.582,75.6019,75.5622,75.582,45521.0
2024-08-27 11:40:00,76.13,76.15,76.09,76.09,63592.0,75.5721,75.5919,75.5324,75.5324,63592.0
2024-08-27 11:45:00,76.09,76.12,76.06,76.1,78185.0,75.5324,75.5622,75.5026,75.5423,78185.0
2024-08-27 11:50:00,76.11,76.16,76.09,76.15,111241.0,75.5522,75.6019,75.5324,75.5919,111241.0
2024-08-27 11:55:00,76.15,76.23,76.09,76.22,73660.0,75.5919,75.6714,75.5324,75.6614,73660.0
2024-08-27 12:00:00,76.23,76.33,76.21,76.23,84815.0,75.6714,75.7706,75.6515,75.6714,84815.0
2024-08-27 12:05:00,76.26,76.26,76.19,76.23,42356.0,75.7011,75.7011,75.6316,75.6714,42356.0
2024-08-27 12:10:00,76.23,76.23,76.17,76.2,61927.0,75.6714,75.6714,75.6118,75.6416,61927.0
2024-08-27 12:15:00,76.2,76.2,76.15,76.19,82195.0,75.6416,75.6416,75.5919,75.6316,82195.0
2024-08-27 12:20:00,76.19,76.2,76.13,76.2,57863.0,75.6316,75.6416,75.5721,75.6416,57863.0
2024-08-27 12:25:00,76.19,76.2,76.14,76.16,43783.0,75.6316,75.6416,75.582,75.6019,43783.0
2024-08-27 12:30:00,76.17,76.18,76.11,76.16,60324.0,75.6118,75.6217,75.5522,75.6019,60324.0
2024-08-27 12:35:00,76.16,76.2,76.13,76.13,61395.0,75.6019,75.6416,75.5721,75.5721,61395.0
2024-08-27 12:40:00,76.14,76.14,76.07,76.09,55497.0,75.582,75.582,75.5125,75.5324,55497.0
2024-08-27 12:45:00,76.09,76.16,76.07,76.13,57767.0,75.5324,75.6019,75.5125,75.5721,57767.0
2024-08-27 12:50:00,76.14,76.19,76.13,76.19,97981.0,75.582,75.6316,75.5721,75.6316,97981.0
2024-08-27 12:55:00,76.19,76.21,76.16,76.17,50678.0,75.6316,75.6515,75.6019,75.6118,50678.0
2024-08-27 13:00:00,76.16,76.18,76.15,76.16,55781.0,75.6019,75.6217,75.5919,75.6019,55781.0
2024-08-27 13:05:00,76.17,76.21,76.16,76.19,90946.0,75.6118,75.6515,75.6019,75.6316,90946.0
2024-08-27 13:10:00,76.2,76.21,76.19,76.2,38983.0,75.6416,75.6515,75.6316,75.6416,38983.0
2024-08-27 13:15:00,76.2,76.24,76.18,76.19,51547.0,75.6416,75.6813,75.6217,75.6316,51547.0
2024-08-27 13:20:00,76.17,76.19,76.14,76.19,74630.0,75.6118,75.6316,75.582,75.6316,74630.0
2024-08-27 13:25:00,76.19,76.26,76.18,76.2,64268.0,75.6316,75.7011,75.6217,75.6416,64268.0
2024-08-27 13:30:00,76.2,76.27,76.19,76.23,70832.0,75.6416,75.7111,75.6316,75.6714,70832.0
2024-08-27 13:35:00,76.23,76.31,76.23,76.28,103031.0,75.6714,75.7508,75.6714,75.721,103031.0
2024-08-27 13:40:00,76.28,76.28,76.12,76.13,64787.0,75.721,75.721,75.5622,75.5721,64787.0
2024-08-27 13:45:00,76.14,76.15,76.09,76.13,93199.0,75.582,75.5919,75.5324,75.5721,93199.0
2024-08-27 13:50:00,76.14,76.17,76.12,76.15,75853.0,75.582,75.6118,75.5622,75.5919,75853.0
2024-08-27 13:55:00,76.15,76.17,76.12,76.14,39035.0,75.5919,75.6118,75.5622,75.582,39035.0
2024-08-27 14:00:00,76.14,76.19,76.11,76.19,95136.0,75.582,75.6316,75.5522,75.6316,95136.0
2024-08-27 14:05:00,76.19,76.2,76.15,76.17,43564.0,75.6316,75.6416,75.5919,75.6118,43564.0
2024-08-27 14:10:00,76.17,76.24,76.17,76.2,41113.0,75.6118,75.6813,75.6118,75.6416,41113.0
2024-08-27 14:15:00,76.2,76.26,76.2,76.26,46128.0,75.6416,75.7011,75.6416,75.7011,46128.0
2024-08-27 14:20:00,76.26,76.28,76.24,76.25,31828.0,75.7011,75.721,75.6813,75.6912,31828.0
2024-08-27 14:25:00,76.26,76.3,76.24,76.29,54186.0,75.7011,75.7408,75.6813,75.7309,54186.0
2024-08-27 14:30:00,76.29,76.32,76.29,76.31,80817.0,75.7309,75.7607,75.7309,75.7508,80817.0
2024-08-27 14:35:00,76.31,76.31,76.29,76.3,34254.0,75.7508,75.7508,75.7309,75.7408,34254.0
2024-08-27 14:40:00,76.3,76.3,76.18,76.2,63460.0,75.7408,75.7408,75.6217,75.6416,63460.0
2024-08-27 14:45:00,76.2,76.26,76.2,76.23,58226.0,75.6416,75.7011,75.6416,75.6714,58226.0
2024-08-27 14:50:00,76.23,76.24,76.21,76.22,44872.0,75.6714,75.6813,75.6515,75.6614,44872.0
2024-08-27 14:55:00,76.21,76.22,76.18,76.2,53042.0,75.6515,75.6614,75.6217,75.6416,53042.0
2024-08-27 15:00:00,76.19,76.23,76.18,76.22,64852.0,75.6316,75.6714,75.6217,75.6614,64852.0
2024-08-27 15:05:00,76.22,76.22,76.11,76.13,58848.0,75.6614,75.6614,75.5522,75.5721,58848.0
2024-08-27 15:10:00,76.13,76.15,76.12,76.15,40959.0,75.5721,75.5919,75.5622,75.5919,40959.0
2024-08-27 15:15:00,76.15,76.21,76.14,76.2,78294.0,75.5919,75.6515,75.582,75.6416,78294.0
2024-08-27 15:20:00,76.21,76.21,76.11,76.12,71179.0,75.6515,75.6515,75.5522,75.5622,71179.0
2024-08-27 15:25:00,76.12,76.13,76.09,76.13,75525.0,75.5622,75.5721,75.5324,75.5721,75525.0
2024-08-27 15:30:00,76.12,76.16,76.11,76.15,94455.0,75.5622,75.6019,75.5522,75.5919,94455.0
2024-08-27 15:35:00,76.15,76.24,76.13,76.22,103254.0,75.5919,75.6813,75.5721,75.6614,103254.0
2024-08-27 15:40:00,76.22,76.24,76.16,76.17,129307.0,75.6614,75.6813,75.6019,75.6118,129307.0
2024-08-27 15:45:00,76.18,76.25,76.12,76.2,194846.0,75.6217,75.6912,75.5622,75.6416,194846.0
2024-08-27 15:50:00,76.2,76.31,76.16,76.31,308894.0,75.6416,75.7508,75.6019,75.7508,308894.0
2024-08-27 15:55:00,76.31,76.34,76.09,76.13,1149135.0,75.7508,75.7805,75.5324,75.5721,1149135.0
2024-08-28 09:30:00,76.28,76.43,76.11,76.15,319313.0,75.721,75.8699,75.5522,75.5919,319313.0
2024-08-28 09:35:00,76.15,76.34,76.15,76.26,83333.0,75.5919,75.7805,75.5919,75.7011,83333.0
2024-08-28 09:40:00,76.25,76.25,76.01,76.04,57466.0,75.6912,75.6912,75.453,75.4827,57466.0
2024-08-28 09:45:00,76.03,76.08,75.94,76.0,89789.0,75.4728,75.5225,75.3835,75.443,89789.0
2024-08-28 09:50:00,76.02,76.16,75.99,76.12,74163.0,75.4629,75.6019,75.4331,75.5622,74163.0
2024-08-28 09:55:00,76.12,76.19,76.07,76.16,62206.0,75.5622,75.6316,75.5125,75.6019,62206.0
2024-08-28 10:00:00,76.16,76.16,76.04,76.09,79040.0,75.6019,75.6019,75.4827,75.5324,79040.0
2024-08-28 10:05:00,76.09,76.17,76.08,76.13,84946.0,75.5324,75.6118,75.5225,75.5721,84946.0
2024-08-28 10:10:00,76.12,76.18,76.07,76.17,62483.0,75.5622,75.6217,75.5125,75.6118,62483.0
2024-08-28 10:15:00,76.17,76.29,76.15,76.15,67325.0,75.6118,75.7309,75.5919,75.5919,67325.0
2024-08-28 10:20:00,76.14,76.19,76.11,76.15,73712.0,75.582,75.6316,75.5522,75.5919,73712.0
2024-08-28 10:25:00,76.15,76.27,76.14,76.27,58755.0,75.5919,75.7111,75.582,75.7111,58755.0
2024-08-28 10:30:00,76.27,76.3,76.22,76.23,39892.0,75.7111,75.7408,75.6614,75.6714,39892.0
2024-08-28 10:35:00,76.23,76.3,76.22,76.3,42520.0,75.6714,75.7408,75.6614,75.7408,42520.0
2024-08-28 10:40:00,76.3,76.31,76.23,76.26,76424.0,75.7408,75.7508,75.6714,75.7011,76424.0
2024-08-28 10:45:00,76.25,76.25,76.09,76.11,50531.0,75.6912,75.6912,75.5324,75.5522,50531.0
2024-08-28 10:50:00,76.1,76.21,76.09,76.14,62335.0,75.5423,75.6515,75.5324,75.582,62335.0
2024-08-28 10:55:00,76.14,76.21,76.1,76.14,106173.0,75.582,75.6515,75.5423,75.582,106173.0
2024-08-28 11:00:00,76.14,76.19,76.11,76.19,67801.0,75.582,75.6316,75.5522,75.6316,67801.0
2024-08-28 11:05:00,76.19,76.22,76.14,76.14,50622.0,75.6316,75.6614,75.582,75.582,50622.0
2024-08-28 11:10:00,76.14,76.22,76.12,76.16,82780.0,75.582,75.6614,75.5622,75.6019,82780.0
2024-08-28 11:15:00,76.12,76.17,76.07,76.11,48190.0,75.5622,75.6118,75.5125,75.5522,48190.0
2024-08-28 11:20:00,76.1,76.12,76.02,76.02,38646.0,75.5423,75.5622,75.4629,75.4629,38646.0
2024-08-28 11:25:00,76.03,76.09,76.02,76.09,44166.0,75.4728,75.5324,75.4629,75.5324,44166.0
2024-08-28 11:30:00,76.09,76.11,76.04,76.08,36713.0,75.5324,75.5522,75.4827,75.5225,36713.0
2024-08-28 11:35:00,76.07,76.1,76.06,76.06,37843.0,75.5125,75.5423,75.5026,75.5026,37843.0
2024-08-28 11:40:00,76.05,76.08,76.04,76.05,44972.0,75.4927,75.5225,75.4827,75.4927,44972.0
2024-08-28 11:45:00,76.05,76.08,76.04,76.06,44417.0,75.4927,75.5225,75.4827,75.5026,44417.0
2024-08-28 11:50:00,76.07,76.18,76.05,76.18,57794.0,75.5125,75.6217,75.4927,75.6217,57794.0
2024-08-28 11:55:00,76.19,76.25,76.17,76.25,82959.0,75.6316,75.6912,75.6118,75.6912,82959.0
2024-08-28 12:00:00,76.25,76.29,76.21,76.28,40413.0,75.6912,75.7309,75.6515,75.721,40413.0
2024-08-28 12:05:00,76.28,76.29,76.14,76.2,36414.0,75.721,75.7309,75.582,75.6416,36414.0
2024-08-28 12:10:00,76.19,76.27,76.19,76.25,37281.0,75.6316,75.7111,75.6316,75.6912,37281.0
2024-08-28 12:15:00,76.25,76.25,76.2,76.23,31716.0,75.6912,75.6912,75.6416,75.6714,31716.0
2024-08-28 12:20:00,76.22,76.22,76.17,76.17,37500.0,75.6614,75.6614,75.6118,75.6118,37500.0
2024-08-28 12:25:00,76.18,76.27,76.15,76.26,39505.0,75.6217,75.7111,75.5919,75.7011,39505.0
2024-08-28 12:30:00,76.26,76.27,76.21,76.23,30155.0,75.7011,75.7111,75.6515,75.6714,30155.0
2024-08-28 12:35:00,76.24,76.27,76.22,76.25,27609.0,75.6813,75.7111,75.6614,75.6912,27609.0
2024-08-28 12:40:00,76.25,76.26,76.19,76.2,29389.0,75.6912,75.7011,75.6316,75.6416,29389.0
2024-08-28 12:45:00,76.2,76.26,76.2,76.23,37117.0,75.6416,75.7011,75.6416,75.6714,37117.0
2024-08-28 12:50:00,76.23,76.23,76.18,76.19,38183.0,75.6714,75.6714,75.6217,75.6316,38183.0
2024-08-28 12:55:00,76.19,76.25,76.18,76.24,25192.0,75.6316,75.6912,75.6217,75.6813,25192.0
2024-08-28 13:00:00,76.23,76.26,76.19,76.23,33494.0,75.6714,75.7011,75.6316,75.6714,33494.0
2024-08-28 13:05:00,76.24,76.27,76.2,76.25,56979.0,75.6813,75.7111,75.6416,75.6912,56979.0
2024-08-28 13:10:00,76.25,76.26,76.18,76.19,49025.0,75.6912,75.7011,75.6217,75.6316,49025.0
2024-08-28 13:15:00,76.19,76.23,76.16,76.19,39975.0,75.6316,75.6714,75.6019,75.6316,39975.0
2024-08-28 13:20:00,76.18,76.18,76.13,76.16,40487.0,75.6217,75.6217,75.5721,75.6019,40487.0
2024-08-28 13:25:00,76.16,76.2,76.15,76.2,52694.0,75.6019,75.6416,75.5919,75.6416,52694.0
2024-08-28 13:30:00,76.2,76.23,76.17,76.19,34832.0,75.6416,75.6714,75.6118,75.6316,34832.0
2024-08-28 13:35:00,76.2,76.21,76.14,76.15,29406.0,75.6416,75.6515,75.582,75.5919,29406.0
2024-08-28 13:40:00,76.15,76.16,76.11,76.15,41029.0,75.5919,75.6019,75.5522,75.5919,41029.0
2024-08-28 13:45:00,76.15,76.18,76.14,76.16,37947.0,75.5919,75.6217,75.582,75.6019,37947.0
2024-08-28 13:50:00,76.16,76.16,76.09,76.13,54143.0,75.6019,75.6019,75.5324,75.5721,54143.0
2024-08-28 13:55:00,76.13,76.13,75.93,75.94,96418.0,75.5721,75.5721,75.3736,75.3835,96418.0
2024-08-28 14:00:00,75.94,75.94,75.83,75.83,135846.0,75.3835,75.3835,75.2743,75.2743,135846.0
2024-08-28 14:05:00,75.82,75.99,75.8,75.97,84669.0,75.2644,75.4331,75.2445,75.4133,84669.0
2024-08-28 14:10:00,75.96,76.01,75.94,75.99,55461.0,75.4033,75.453,75.3835,75.4331,55461.0
2024-08-28 14:15:00,76.0,76.02,75.96,75.97,46813.0,75.443,75.4629,75.4033,75.4133,46813.0
2024-08-28 14:20:00,75.97,75.99,75.93,75.97,47391.0,75.4133,75.4331,75.3736,75.4133,47391.0
2024-08-28 14:25:00,75.97,75.99,75.86,75.87,68465.0,75.4133,75.4331,75.3041,75.314,68465.0
2024-08-28 14:30:00,75.86,75.91,75.85,75.9,67488.0,75.3041,75.3537,75.2941,75.3438,67488.0
2024-08-28 14:35:00,75.89,75.9,75.85,75.87,48019.0,75.3338,75.3438,75.2941,75.314,48019.0
2024-08-28 14:40:00,75.87,75.9,75.83,75.84,95652.0,75.314,75.3438,75.2743,75.2842,95652.0
2024-08-28 14:45:00,75.85,75.87,75.82,75.84,57314.0,75.2941,75.314,75.2644,75.2842,57314.0
2024-08-28 14:50:00,75.83,75.99,75.82,75.97,69432.0,75.2743,75.4331,75.2644,75.4133,69432.0
2024-08-28 14:55:00,75.97,76.11,75.96,76.1,75570.0,75.4133,75.5522,75.4033,75.5423,75570.0
2024-08-28 15:00:00,76.11,76.13,76.01,76.03,88521.0,75.5522,75.5721,75.453,75.4728,88521.0
2024-08-28 15:05:00,76.02,76.03,75.9,75.91,72880.0,75.4629,75.4728,75.3438,75.3537,72880.0
2024-08-28 15:10:00,75.9,75.91,75.83,75.85,105423.0,75.3438,75.3537,75.2743,75.2941,105423.0
2024-08-28 15:15:00,75.85,75.93,75.85,75.92,79766.0,75.2941,75.3736,75.2941,75.3636,79766.0
2024-08-28 15:20:00,75.93,75.96,75.92,75.95,65128.0,75.3736,75.4033,75.3636,75.3934,65128.0
2024-08-28 15:25:00,75.96,75.98,75.93,75.97,87118.0,75.4033,75.4232,75.3736,75.4133,87118.0
2024-08-28 15:30:00,75.96,76.01,75.93,75.95,135928.0,75.4033,75.453,75.3736,75.3934,135928.0
2024-08-28 15:35:00,75.95,75.96,75.89,75.92,118309.0,75.3934,75.4033,75.3338,75.3636,118309.0
2024-08-28 15:40:00,75.93,75.99,75.92,75.98,105807.0,75.3736,75.4331,75.3636,75.4232,105807.0
2024-08-28 15:45:00,75.98,76.05,75.95,75.97,126412.0,75.4232,75.4927,75.3934,75.4133,126412.0
2024-08-28 15:50:00,75.98,76.1,75.93,76.06,250761.0,75.4232,75.5423,75.3736,75.5026,250761.0
2024-08-28 15:55:00,76.06,76.14,76.05,76.1,554632.0,75.5026,75.582,75.4927,75.5423,554632.0
2024-08-29 09:30:00,75.99,76.1,75.67,76.06,338632.0,75.4331,75.5423,75.1155,75.5026,338632.0
2024-08-29 09:35:00,76.06,76.35,76.04,76.13,109231.0,75.5026,75.7905,75.4827,75.5721,109231.0
2024-08-29 09:40:00,76.14,76.25,76.08,76.15,410520.0,75.582,75.6912,75.5225,75.5919,410520.0
2024-08-29 09:45:00,76.16,76.18,75.89,76.07,98469.0,75.6019,75.6217,75.3338,75.5125,98469.0
2024-08-29 09:50:00,76.07,76.13,75.96,76.01,90016.0,75.5125,75.5721,75.4033,75.453,90016.0
2024-08-29 09:55:00,76.0,76.12,75.98,76.03,63850.0,75.443,75.5622,75.4232,75.4728,63850.0
2024-08-29 10:00:00,76.03,76.19,76.01,76.17,84672.0,75.4728,75.6316,75.453,75.6118,84672.0
2024-08-29 10:05:00,76.19,76.19,75.95,75.97,64371.0,75.6316,75.6316,75.3934,75.4133,64371.0
2024-08-29 10:10:00,75.98,76.04,75.89,75.91,67613.0,75.4232,75.4827,75.3338,75.3537,67613.0
2024-08-29 10:15:00,75.9,76.03,75.81,75.84,54310.0,75.3438,75.4728,75.2544,75.2842,54310.0
2024-08-29 10:20:00,75.84,75.88,75.78,75.81,118682.0,75.2842,75.3239,75.2247,75.2544,118682.0
2024-08-29 10:25:00,75.81,76.03,75.81,75.88,75797.0,75.2544,75.4728,75.2544,75.3239,75797.0
2024-08-29 10:30:00,75.89,76.06,75.88,76.03,65204.0,75.3338,75.5026,75.3239,75.4728,65204.0
2024-08-29 10:35:00,76.02,76.1,76.01,76.04,61976.0,75.4629,75.5423,75.453,75.4827,61976.0
2024-08-29 10:40:00,76.05,76.05,75.95,76.02,66485.0,75.4927,75.4927,75.3934,75.4629,66485.0
2024-08-29 10:45:00,76.03,76.09,76.02,76.07,54385.0,75.4728,75.5324,75.4629,75.5125,54385.0
2024-08-29 10:50:00,76.08,76.12,76.01,76.01,49548.0,75.5225,75.5622,75.453,75.453,49548.0
2024-08-29 10:55:00,76.01,76.03,75.92,76.0,53946.0,75.453,75.4728,75.3636,75.443,53946.0
2024-08-29 11:00:00,76.0,76.05,75.96,76.04,41168.0,75.443,75.4927,75.4033,75.4827,41168.0
2024-08-29 11:05:00,76.05,76.1,75.92,75.94,66734.0,75.4927,75.5423,75.3636,75.3835,66734.0
2024-08-29 11:10:00,75.94,75.94,75.86,75.92,90991.0,75.3835,75.3835,75.3041,75.3636,90991.0
2024-08-29 11:15:00,75.93,75.97,75.85,75.86,52341.0,75.3736,75.4133,75.2941,75.3041,52341.0
2024-08-29 11:20:00,75.86,75.86,75.78,75.82,54222.0,75.3041,75.3041,75.2247,75.2644,54222.0
2024-08-29 11:25:00,75.83,75.94,75.79,75.9,39260.0,75.2743,75.3835,75.2346,75.3438,39260.0
2024-08-29 11:30:00,75.9,75.95,75.9,75.9,31556.0,75.3438,75.3934,75.3438,75.3438,31556.0
2024-08-29 11:35:00,75.9,75.91,75.85,75.88,44166.0,75.3438,75.3537,75.2941,75.3239,44166.0
2024-08-29 11:40:00,75.88,75.9,75.82,75.86,43140.0,75.3239,75.3438,75.2644,75.3041,43140.0
2024-08-29 11:45:00,75.85,75.91,75.83,75.89,52571.0,75.2941,75.3537,75.2743,75.3338,52571.0
2024-08-29 11:50:00,75.89,75.96,75.88,75.93,72499.0,75.3338,75.4033,75.3239,75.3736,72499.0
2024-08-29 11:55:00,75.92,75.93,75.86,75.93,51294.0,75.3636,75.3736,75.3041,75.3736,51294.0
2024-08-29 12:00:00,75.94,75.96,75.9,75.9,37638.0,75.3835,75.4033,75.3438,75.3438,37638.0
2024-08-29 12:05:00,75.91,75.95,75.89,75.92,73386.0,75.3537,75.3934,75.3338,75.3636,73386.0
2024-08-29 12:10:00,75.92,76.01,75.92,75.96,56730.0,75.3636,75.453,75.3636,75.4033,56730.0
2024-08-29 12:15:00,75.97,75.99,75.91,75.92,42103.0,75.4133,75.4331,75.3537,75.3636,42103.0
2024-08-29 12:20:00,75.92,76.0,75.91,75.98,46854.0,75.3636,75.443,75.3537,75.4232,46854.0
2024-08-29 12:25:00,75.99,76.01,75.97,75.98,63446.0,75.4331,75.453,75.4133,75.4232,63446.0
2024-08-29 12:30:00,75.98,76.02,75.97,76.02,52576.0,75.4232,75.4629,75.4133,75.4629,52576.0
2024-08-29 12:35:00,76.02,76.02,75.87,75.97,52589.0,75.4629,75.4629,75.314,75.4133,52589.0
2024-08-29 12:40:00,75.98,76.03,75.95,76.01,42785.0,75.4232,75.4728,75.3934,75.453,42785.0
2024-08-29 12:45:00,76.01,76.05,75.97,75.98,45073.0,75.453,75.4927,75.4133,75.4232,45073.0
2024-08-29 12:50:00,75.99,76.05,75.97,76.04,200668.0,75.4331,75.4927,75.4133,75.4827,200668.0
2024-08-29 12:55:00,76.04,76.04,75.95,75.95,44060.0,75.4827,75.4827,75.3934,75.3934,44060.0
2024-08-29 13:00:00,75.95,75.97,75.91,75.92,38019.0,75.3934,75.4133,75.3537,75.3636,38019.0
2024-08-29 13:05:00,75.92,75.93,75.84,75.91,81998.0,75.3636,75.3736,75.2842,75.3537,81998.0
2024-08-29 13:10:00,75.91,75.99,75.9,75.97,39596.0,75.3537,75.4331,75.3438,75.4133,39596.0
2024-08-29 13:15:00,75.97,75.99,75.92,75.98,51909.0,75.4133,75.4331,75.3636,75.4232,51909.0
2024-08-29 13:20:00,75.99,76.0,75.92,75.94,41004.0,75.4331,75.443,75.3636,75.3835,41004.0
2024-08-29 13:25:00,75.95,75.95,75.9,75.9,47026.0,75.3934,75.3934,75.3438,75.3438,47026.0
2024-08-29 13:30:00,75.9,75.94,75.88,75.89,44023.0,75.3438,75.3835,75.3239,75.3338,44023.0
2024-08-29 13:35:00,75.89,76.0,75.87,76.0,106765.0,75.3338,75.443,75.314,75.443,106765.0
2024-08-29 13:40:00,76.01,76.05,75.98,76.03,61993.0,75.453,75.4927,75.4232,75.4728,61993.0
2024-08-29 13:45:00,76.04,76.1,75.98,76.1,64679.0,75.4827,75.5423,75.4232,75.5423,64679.0
2024-08-29 13:50:00,76.1,76.17,76.08,76.11,93757.0,75.5423,75.6118,75.5225,75.5522,93757.0
2024-08-29 13:55:00,76.11,76.15,76.08,76.14,42567.0,75.5522,75.5919,75.5225,75.582,42567.0
2024-08-29 14:00:00,76.14,76.14,76.08,76.14,55166.0,75.582,75.582,75.5225,75.582,55166.0
2024-08-29 14:05:00,76.15,76.24,76.14,76.2,78886.0,75.5919,75.6813,75.582,75.6416,78886.0
2024-08-29 14:10:00,76.2,76.24,76.19,76.2,47253.0,75.6416,75.6813,75.6316,75.6416,47253.0
2024-08-29 14:15:00,76.2,76.24,76.19,76.24,52542.0,75.6416,75.6813,75.6316,75.6813,52542.0
2024-08-29 14:20:00,76.24,76.26,76.22,76.24,62407.0,75.6813,75.7011,75.6614,75.6813,62407.0
2024-08-29 14:25:00,76.24,76.25,76.14,76.14,115628.0,75.6813,75.6912,75.582,75.582,115628.0
2024-08-29 14:30:00,76.14,76.17,76.09,76.14,93802.0,75.582,75.6118,75.5324,75.582,93802.0
2024-08-29 14:35:00,76.13,76.14,75.99,76.03,73723.0,75.5721,75.582,75.4331,75.4728,73723.0
2024-08-29 14:40:00,76.02,76.09,75.98,76.05,69087.0,75.4629,75.5324,75.4232,75.4927,69087.0
2024-08-29 14:45:00,76.04,76.09,76.0,76.08,84763.0,75.4827,75.5324,75.443,75.5225,84763.0
2024-08-29 14:50:00,76.08,76.17,76.02,76.16,91530.0,75.5225,75.6118,75.4629,75.6019,91530.0
2024-08-29 14:55:00,76.16,76.25,76.15,76.23,83595.0,75.6019,75.6912,75.5919,75.6714,83595.0
2024-08-29 15:00:00,76.22,76.22,76.14,76.18,70360.0,75.6614,75.6614,75.582,75.6217,70360.0
2024-08-29 15:05:00,76.17,76.27,76.17,76.27,135348.0,75.6118,75.7111,75.6118,75.7111,135348.0
2024-08-29 15:10:00,76.27,76.29,76.23,76.29,96495.0,75.7111,75.7309,75.6714,75.7309,96495.0
2024-08-29 15:15:00,76.29,76.33,76.25,76.29,126767.0,75.7309,75.7706,75.6912,75.7309,126767.0
2024-08-29 15:20:00,76.29,76.3,76.22,76.3,97958.0,75.7309,75.7408,75.6614,75.7408,97958.0
2024-08-29 15:25:00,76.3,76.35,76.28,76.34,115394.0,75.7408,75.7905,75.721,75.7805,115394.0
2024-08-29 15:30:00,76.34,76.38,76.29,76.34,113768.0,75.7805,75.8203,75.7309,75.7805,113768.0
2024-08-29 15:35:00,76.34,76.38,76.33,76.37,125741.0,75.7805,75.8203,75.7706,75.8103,125741.0
2024-08-29 15:40:00,76.37,76.38,76.24,76.24,150852.0,75.8103,75.8203,75.6813,75.6813,150852.0
2024-08-29 15:45:00,76.25,76.3,76.18,76.28,162323.0,75.6912,75.7408,75.6217,75.721,162323.0
2024-08-29 15:50:00,76.29,76.34,76.27,76.31,349675.0,75.7309,75.7805,75.7111,75.7508,349675.0
2024-08-29 15:55:00,76.31,76.47,76.3,76.41,994245.0,75.7508,75.9096,75.7408,75.85,994245.0
2024-08-30 09:30:00,76.44,76.55,76.31,76.54,291743.0,75.8798,75.989,75.7508,75.9791,291743.0
2024-08-30 09:35:00,76.53,76.58,76.44,76.47,72500.0,75.9692,76.0188,75.8798,75.9096,72500.0
2024-08-30 09:40:00,76.47,76.49,76.37,76.39,52991.0,75.9096,75.9295,75.8103,75.8302,52991.0
2024-08-30 09:45:00,76.39,76.41,76.26,76.26,88559.0,75.8302,75.85,75.7011,75.7011,88559.0
2024-08-30 09:50:00,76.26,76.37,76.22,76.37,89585.0,75.7011,75.8103,75.6614,75.8103,89585.0
2024-08-30 09:55:00,76.36,76.43,76.33,76.37,84355.0,75.8004,75.8699,75.7706,75.8103,84355.0
2024-08-30 10:00:00,76.38,76.54,76.32,76.48,128424.0,75.8203,75.9791,75.7607,75.9195,128424.0
2024-08-30 10:05:00,76.49,76.58,76.46,76.57,85112.0,75.9295,76.0188,75.8997,76.0089,85112.0
2024-08-30 10:10:00,76.58,76.66,76.55,76.62,86116.0,76.0188,76.0982,75.989,76.0585,86116.0
2024-08-30 10:15:00,76.62,76.63,76.53,76.59,66363.0,76.0585,76.0684,75.9692,76.0287,66363.0
2024-08-30 10:20:00,76.59,76.62,76.53,76.55,60713.0,76.0287,76.0585,75.9692,75.989,60713.0
2024-08-30 10:25:00,76.55,76.59,76.5,76.59,91065.0,75.989,76.0287,75.9394,76.0287,91065.0
2024-08-30 10:30:00,76.59,76.66,76.58,76.65,86054.0,76.0287,76.0982,76.0188,76.0883,86054.0
2024-08-30 10:35:00,76.65,76.68,76.58,76.61,65238.0,76.0883,76.1181,76.0188,76.0486,65238.0
2024-08-30 10:40:00,76.61,76.68,76.59,76.66,67916.0,76.0486,76.1181,76.0287,76.0982,67916.0
2024-08-30 10:45:00,76.65,76.75,76.61,76.73,93012.0,76.0883,76.1875,76.0486,76.1677,93012.0
2024-08-30 10:50:00,76.71,76.74,76.61,76.61,38018.0,76.1478,76.1776,76.0486,76.0486,38018.0
2024-08-30 10:55:00,76.6,76.65,76.6,76.64,54642.0,76.0386,76.0883,76.0386,76.0784,54642.0
2024-08-30 11:00:00,76.64,76.64,76.59,76.62,64733.0,76.0784,76.0784,76.0287,76.0585,64733.0
2024-08-30 11:05:00,76.61,76.62,76.54,76.58,64846.0,76.0486,76.0585,75.9791,76.0188,64846.0
2024-08-30 11:10:00,76.57,76.62,76.53,76.62,46995.0,76.0089,76.0585,75.9692,76.0585,46995.0
2024-08-30 11:15:00,76.62,76.62,76.54,76.55,28985.0,76.0585,76.0585,75.9791,75.989,28985.0
2024-08-30 11:20:00,76.55,76.57,76.51,76.53,48692.0,75.989,76.0089,75.9493,75.9692,48692.0
2024-08-30 11:25:00,76.55,76.59,76.5,76.52,114324.0,75.989,76.0287,75.9394,75.9592,114324.0
2024-08-30 11:30:00,76.52,76.53,76.41,76.48,115521.0,75.9592,75.9692,75.85,75.9195,115521.0
2024-08-30 11:35:00,76.48,76.52,76.43,76.43,78357.0,75.9195,75.9592,75.8699,75.8699,78357.0
2024-08-30 11:40:00,76.43,76.49,76.42,76.44,59227.0,75.8699,75.9295,75.86,75.8798,59227.0
2024-08-30 11:45:00,76.45,76.46,76.39,76.45,42795.0,75.8897,75.8997,75.8302,75.8897,42795.0
2024-08-30 11:50:00,76.45,76.49,76.44,76.47,67706.0,75.8897,75.9295,75.8798,75.9096,67706.0
2024-08-30 11:55:00,76.47,76.52,76.47,76.47,81454.0,75.9096,75.9592,75.9096,75.9096,81454.0
2024-08-30 12:00:00,76.48,76.53,76.42,76.53,60744.0,75.9195,75.9692,75.86,75.9692,60744.0
2024-08-30 12:05:00,76.53,76.65,76.52,76.65,59037.0,75.9692,76.0883,75.9592,76.0883,59037.0
2024-08-30 12:10:00,76.65,76.67,76.61,76.64,69155.0,76.0883,76.1081,76.0486,76.0784,69155.0
2024-08-30 12:15:00,76.64,76.65,76.59,76.6,58482.0,76.0784,76.0883,76.0287,76.0386,58482.0
2024-08-30 12:20:00,76.6,76.62,76.54,76.61,31601.0,76.0386,76.0585,75.9791,76.0486,31601.0
2024-08-30 12:25:00,76.6,76.64,76.58,76.6,70066.0,76.0386,76.0784,76.0188,76.0386,70066.0
2024-08-30 12:30:00,76.6,76.61,76.53,76.57,39559.0,76.0386,76.0486,75.9692,76.0089,39559.0
2024-08-30 12:35:00,76.57,76.65,76.57,76.65,53777.0,76.0089,76.0883,76.0089,76.0883,53777.0
2024-08-30 12:40:00,76.65,76.66,76.6,76.65,60596.0,76.0883,76.0982,76.0386,76.0883,60596.0
2024-08-30 12:45:00,76.66,76.71,76.64,76.7,69941.0,76.0982,76.1478,76.0784,76.1379,69941.0
2024-08-30 12:50:00,76.7,76.74,76.67,76.73,80330.0,76.1379,76.1776,76.1081,76.1677,80330.0
2024-08-30 12:55:00,76.74,76.79,76.72,76.74,99795.0,76.1776,76.2273,76.1578,76.1776,99795.0
2024-08-30 13:00:00,76.74,76.81,76.74,76.78,57932.0,76.1776,76.2471,76.1776,76.2173,57932.0
2024-08-30 13:05:00,76.78,76.78,76.73,76.75,40337.0,76.2173,76.2173,76.1677,76.1875,40337.0
2024-08-30 13:10:00,76.75,76.78,76.71,76.77,51290.0,76.1875,76.2173,76.1478,76.2074,51290.0
2024-08-30 13:15:00,76.77,76.79,76.7,76.71,88236.0,76.2074,76.2273,76.1379,76.1478,88236.0
2024-08-30 13:20:00,76.72,76.76,76.7,76.76,45780.0,76.1578,76.1975,76.1379,76.1975,45780.0
2024-08-30 13:25:00,76.76,76.79,76.75,76.77,48925.0,76.1975,76.2273,76.1875,76.2074,48925.0
2024-08-30 13:30:00,76.78,76.8,76.74,76.76,78359.0,76.2173,76.2372,76.1776,76.1975,78359.0
2024-08-30 13:35:00,76.75,76.84,76.74,76.84,67597.0,76.1875,76.2769,76.1776,76.2769,67597.0
2024-08-30 13:40:00,76.84,76.91,76.84,76.87,105560.0,76.2769,76.3464,76.2769,76.3067,105560.0
2024-08-30 13:45:00,76.87,76.91,76.86,76.9,65027.0,76.3067,76.3464,76.2967,76.3364,65027.0
2024-08-30 13:50:00,76.89,76.91,76.85,76.9,42463.0,76.3265,76.3464,76.2868,76.3364,42463.0
2024-08-30 13:55:00,76.89,76.92,76.83,76.84,77728.0,76.3265,76.3563,76.267,76.2769,77728.0
2024-08-30 14:00:00,76.83,76.84,76.78,76.79,81041.0,76.267,76.2769,76.2173,76.2273,81041.0
2024-08-30 14:05:00,76.8,76.89,76.79,76.87,73854.0,76.2372,76.3265,76.2273,76.3067,73854.0
2024-08-30 14:10:00,76.86,76.9,76.86,76.9,49497.0,76.2967,76.3364,76.2967,76.3364,49497.0
2024-08-30 14:15:00,76.9,76.94,76.88,76.93,46737.0,76.3364,76.3762,76.3166,76.3662,46737.0
2024-08-30 14:20:00,76.93,76.96,76.9,76.96,66042.0,76.3662,76.396,76.3364,76.396,66042.0
2024-08-30 14:25:00,76.95,77.01,76.93,76.95,100708.0,76.3861,76.4456,76.3662,76.3861,100708.0
2024-08-30 14:30:00,76.95,77.04,76.93,77.03,92339.0,76.3861,76.4754,76.3662,76.4655,92339.0
2024-08-30 14:35:00,77.03,77.1,77.03,77.06,88950.0,76.4655,76.535,76.4655,76.4953,88950.0
2024-08-30 14:40:00,77.06,77.11,77.05,77.11,65388.0,76.4953,76.5449,76.4853,76.5449,65388.0
2024-08-30 14:45:00,77.11,77.13,77.05,77.13,71826.0,76.5449,76.5648,76.4853,76.5648,71826.0
2024-08-30 14:50:00,77.13,77.16,77.09,77.09,82341.0,76.5648,76.5945,76.5251,76.5251,82341.0
2024-08-30 14:55:00,77.09,77.1,77.03,77.06,80234.0,76.5251,76.535,76.4655,76.4953,80234.0
2024-08-30 15:00:00,77.06,77.14,77.0,77.01,166683.0,76.4953,76.5747,76.4357,76.4456,166683.0
2024-08-30 15:05:00,77.01,77.09,76.99,77.06,90144.0,76.4456,76.5251,76.4258,76.4953,90144.0
2024-08-30 15:10:00,77.06,77.1,77.03,77.09,89050.0,76.4953,76.535,76.4655,76.5251,89050.0
2024-08-30 15:15:00,77.09,77.12,77.07,77.09,124218.0,76.5251,76.5548,76.5052,76.5251,124218.0
2024-08-30 15:20:00,77.1,77.14,77.06,77.11,130609.0,76.535,76.5747,76.4953,76.5449,130609.0
2024-08-30 15:25:00,77.1,77.25,77.08,77.2,256652.0,76.535,76.6839,76.5151,76.6342,256652.0
2024-08-30 15:30:00,77.21,77.28,77.17,77.19,152969.0,76.6442,76.7137,76.6045,76.6243,152969.0
2024-08-30 15:35:00,77.19,77.31,77.18,77.2,195149.0,76.6243,76.7434,76.6144,76.6342,195149.0
2024-08-30 15:40:00,77.2,77.24,77.13,77.16,160248.0,76.6342,76.674,76.5648,76.5945,160248.0
2024-08-30 15:45:00,77.15,77.24,77.1,77.24,255591.0,76.5846,76.674,76.535,76.674,255591.0
2024-08-30 15:50:00,77.24,77.48,77.24,77.38,559050.0,76.674,76.9122,76.674,76.8129,559050.0
2024-08-30 15:55:00,77.39,77.4,77.21,77.22,1015083.0,76.8229,76.8328,76.6442,76.6541,1015083.0
2024-09-03 09:30:00,77.33,77.71,77.33,77.66,544791.0,76.7633,77.1405,76.7633,77.0909,544791.0
2024-09-03 09:35:00,77.68,77.79,77.58,77.78,195334.0,77.1107,77.2199,77.0115,77.21,195334.0
2024-09-03 09:40:00,77.77,77.8,77.57,77.6,165736.0,77.2001,77.2299,77.0015,77.0313,165736.0
2024-09-03 09:45:00,77.6,77.78,77.51,77.55,108856.0,77.0313,77.21,76.942,76.9817,108856.0
2024-09-03 09:50:00,77.54,77.72,77.53,77.71,117002.0,76.9718,77.1504,76.9618,77.1405,117002.0
2024-09-03 09:55:00,77.72,77.81,77.67,77.78,168750.0,77.1504,77.2398,77.1008,77.21,168750.0
2024-09-03 10:00:00,77.78,77.79,77.6,77.64,239878.0,77.21,77.2199,77.0313,77.071,239878.0
2024-09-03 10:05:00,77.64,77.67,77.35,77.43,187835.0,77.071,77.1008,76.7831,76.8626,187835.0
2024-09-03 10:10:00,77.42,77.46,77.3,77.31,178340.0,76.8526,76.8923,76.7335,76.7434,178340.0
2024-09-03 10:15:00,77.31,77.34,77.22,77.34,134423.0,76.7434,76.7732,76.6541,76.7732,134423.0
2024-09-03 10:20:00,77.34,77.66,77.32,77.63,142368.0,76.7732,77.0909,76.7534,77.0611,142368.0
2024-09-03 10:25:00,77.63,77.65,77.5,77.58,175500.0,77.0611,77.0809,76.932,77.0115,175500.0
2024-09-03 10:30:00,77.56,77.58,77.47,77.48,131386.0,76.9916,77.0115,76.9023,76.9122,131386.0
2024-09-03 10:35:00,77.48,77.62,77.47,77.61,138892.0,76.9122,77.0512,76.9023,77.0412,138892.0
2024-09-03 10:40:00,77.61,77.61,77.48,77.53,172390.0,77.0412,77.0412,76.9122,76.9618,172390.0
2024-09-03 10:45:00,77.53,77.54,77.46,77.49,166282.0,76.9618,76.9718,76.8923,76.9221,166282.0
2024-09-03 10:50:00,77.48,77.51,77.36,77.44,157732.0,76.9122,76.942,76.7931,76.8725,157732.0
2024-09-03 10:55:00,77.44,77.53,77.42,77.51,127804.0,76.8725,76.9618,76.8526,76.942,127804.0
2024-09-03 11:00:00,77.5,77.61,77.47,77.59,158210.0,76.932,77.0412,76.9023,77.0214,158210.0
2024-09-03 11:05:00,77.59,77.68,77.58,77.61,163946.0,77.0214,77.1107,77.0115,77.0412,163946.0
2024-09-03 11:10:00,77.61,77.66,77.54,77.56,410926.0,77.0412,77.0909,76.9718,76.9916,410926.0
2024-09-03 11:15:00,77.57,77.62,77.49,77.49,485083.0,77.0015,77.0512,76.9221,76.9221,485083.0
2024-09-03 11:20:00,77.5,77.53,77.46,77.52,142497.0,76.932,76.9618,76.8923,76.9519,142497.0
2024-09-03 11:25:00,77.53,77.65,77.52,77.63,276004.0,76.9618,77.0809,76.9519,77.0611,276004.0
2024-09-03 11:30:00,77.62,77.76,77.62,77.71,548993.0,77.0512,77.1901,77.0512,77.1405,548993.0
2024-09-03 11:35:00,77.7,77.78,77.7,77.73,98126.0,77.1306,77.21,77.1306,77.1604,98126.0
2024-09-03 11:40:00,77.73,77.78,77.68,77.74,99331.0,77.1604,77.21,77.1107,77.1703,99331.0
2024-09-03 11:45:00,77.75,77.76,77.68,77.69,104007.0,77.1802,77.1901,77.1107,77.1207,104007.0
2024-09-03 11:50:00,77.69,77.7,77.63,77.67,97682.0,77.1207,77.1306,77.0611,77.1008,97682.0
2024-09-03 11:55:00,77.66,77.69,77.56,77.59,129635.0,77.0909,77.1207,76.9916,77.0214,129635.0
2024-09-03 12:00:00,77.58,77.63,77.54,77.56,102891.0,77.0115,77.0611,76.9718,76.9916,102891.0
2024-09-03 12:05:00,77.57,77.6,77.5,77.52,90227.0,77.0015,77.0313,76.932,76.9519,90227.0
2024-09-03 12:10:00,77.53,77.63,77.51,77.62,101719.0,76.9618,77.0611,76.942,77.0512,101719.0
2024-09-03 12:15:00,77.61,77.65,77.55,77.58,95840.0,77.0412,77.0809,76.9817,77.0115,95840.0
2024-09-03 12:20:00,77.58,77.63,77.56,77.58,59469.0,77.0115,77.0611,76.9916,77.0115,59469.0
2024-09-03 12:25:00,77.59,77.61,77.51,77.53,82868.0,77.0214,77.0412,76.942,76.9618,82868.0
2024-09-03 12:30:00,77.53,77.54,77.49,77.49,60990.0,76.9618,76.9718,76.9221,76.9221,60990.0
2024-09-03 12:35:00,77.48,77.48,77.41,77.43,92659.0,76.9122,76.9122,76.8427,76.8626,92659.0
2024-09-03 12:40:00,77.43,77.45,77.39,77.42,80162.0,76.8626,76.8824,76.8229,76.8526,80162.0
2024-09-03 12:45:00,77.42,77.44,77.36,77.36,141945.0,76.8526,76.8725,76.7931,76.7931,141945.0
2024-09-03 12:50:00,77.36,77.49,77.36,77.45,113445.0,76.7931,76.9221,76.7931,76.8824,113445.0
2024-09-03 12:55:00,77.46,77.47,77.4,77.47,97996.0,76.8923,76.9023,76.8328,76.9023,97996.0
2024-09-03 13:00:00,77.47,77.53,77.44,77.53,53253.0,76.9023,76.9618,76.8725,76.9618,53253.0
2024-09-03 13:05:00,77.53,77.62,77.51,77.62,634998.0,76.9618,77.0512,76.942,77.0512,634998.0
2024-09-03 13:10:00,77.62,77.65,77.59,77.63,100636.0,77.0512,77.0809,77.0214,77.0611,100636.0
2024-09-03 13:15:00,77.63,77.65,77.6,77.64,71947.0,77.0611,77.0809,77.0313,77.071,71947.0
2024-09-03 13:20:00,77.64,77.68,77.62,77.64,69912.0,77.071,77.1107,77.0512,77.071,69912.0
2024-09-03 13:25:00,77.64,77.65,77.5,77.52,74892.0,77.071,77.0809,76.932,76.9519,74892.0
2024-09-03 13:30:00,77.53,77.58,77.51,77.56,141390.0,76.9618,77.0115,76.942,76.9916,141390.0
2024-09-03 13:35:00,77.56,77.58,77.51,77.56,123028.0,76.9916,77.0115,76.942,76.9916,123028.0
2024-09-03 13:40:00,77.55,77.61,77.54,77.55,98073.0,76.9817,77.0412,76.9718,76.9817,98073.0
2024-09-03 13:45:00,77.56,77.59,77.53,77.58,54961.0,76.9916,77.0214,76.9618,77.0115,54961.0
2024-09-03 13:50:00,77.58,77.62,77.52,77.53,258718.0,77.0115,77.0512,76.9519,76.9618,258718.0
2024-09-03 13:55:00,77.53,77.55,77.49,77.53,103163.0,76.9618,76.9817,76.9221,76.9618,103163.0
2024-09-03 14:00:00,77.53,77.54,77.4,77.41,213374.0,76.9618,76.9718,76.8328,76.8427,213374.0
2024-09-03 14:05:00,77.41,77.45,77.34,77.41,153463.0,76.8427,76.8824,76.7732,76.8427,153463.0
2024-09-03 14:10:00,77.41,77.41,77.32,77.39,247001.0,76.8427,76.8427,76.7534,76.8229,247001.0
2024-09-03 14:15:00,77.39,77.46,77.36,77.45,146414.0,76.8229,76.8923,76.7931,76.8824,146414.0
2024-09-03 14:20:00,77.45,77.52,77.44,77.48,75715.0,76.8824,76.9519,76.8725,76.9122,75715.0
2024-09-03 14:25:00,77.48,77.53,77.47,77.52,71018.0,76.9122,76.9618,76.9023,76.9519,71018.0
2024-09-03 14:30:00,77.52,77.52,77.44,77.47,176286.0,76.9519,76.9519,76.8725,76.9023,176286.0
2024-09-03 14:35:00,77.47,77.5,77.42,77.45,157778.0,76.9023,76.932,76.8526,76.8824,157778.0
2024-09-03 14:40:00,77.45,77.48,77.39,77.42,283455.0,76.8824,76.9122,76.8229,76.8526,283455.0
2024-09-03 14:45:00,77.42,77.47,77.38,77.45,460137.0,76.8526,76.9023,76.8129,76.8824,460137.0
2024-09-03 14:50:00,77.46,77.48,77.22,77.24,136358.0,76.8923,76.9122,76.6541,76.674,136358.0
2024-09-03 14:55:00,77.25,77.25,77.13,77.16,101105.0,76.6839,76.6839,76.5648,76.5945,101105.0
2024-09-03 15:00:00,77.16,77.17,77.08,77.08,108699.0,76.5945,76.6045,76.5151,76.5151,108699.0
2024-09-03 15:05:00,77.09,77.16,77.08,77.11,107658.0,76.5251,76.5945,76.5151,76.5449,107658.0
2024-09-03 15:10:00,77.12,77.21,77.11,77.16,135194.0,76.5548,76.6442,76.5449,76.5945,135194.0
2024-09-03 15:15:00,77.16,77.23,77.15,77.23,99296.0,76.5945,76.664,76.5846,76.664,99296.0
2024-09-03 15:20:00,77.22,77.32,77.21,77.31,123713.0,76.6541,76.7534,76.6442,76.7434,123713.0
2024-09-03 15:25:00,77.31,77.31,77.21,77.23,139224.0,76.7434,76.7434,76.6442,76.664,139224.0
2024-09-03 15:30:00,77.23,77.27,77.19,77.23,254849.0,76.664,76.7037,76.6243,76.664,254849.0
2024-09-03 15:35:00,77.23,77.23,77.02,77.03,244859.0,76.664,76.664,76.4556,76.4655,244859.0
2024-09-03 15:40:00,77.03,77.06,76.93,77.0,247200.0,76.4655,76.4953,76.3662,76.4357,247200.0
2024-09-03 15:45:00,77.01,77.01,76.79,76.92,403106.0,76.4456,76.4456,76.2273,76.3563,403106.0
2024-09-03 15:50:00,76.93,77.05,76.88,76.95,390041.0,76.3662,76.4853,76.3166,76.3861,390041.0
2024-09-03 15:55:00,76.96,77.17,76.96,77.16,1255383.0,76.396,76.6045,76.396,76.5945,1255383.0
2024-09-04 09:30:00,77.33,77.48,77.01,77.01,635468.0,76.7633,76.9122,76.4456,76.4456,635468.0
2024-09-04 09:35:00,77.03,77.25,76.98,77.01,209564.0,76.4655,76.6839,76.4159,76.4456,209564.0
2024-09-04 09:40:00,77.01,77.17,76.95,77.07,222680.0,76.4456,76.6045,76.3861,76.5052,222680.0
2024-09-04 09:45:00,77.07,77.07,76.73,76.75,220550.0,76.5052,76.5052,76.1677,76.1875,220550.0
2024-09-04 09:50:00,76.74,77.0,76.74,76.97,148025.0,76.1776,76.4357,76.1776,76.4059,148025.0
2024-09-04 09:55:00,76.97,77.03,76.92,76.93,120527.0,76.4059,76.4655,76.3563,76.3662,120527.0
2024-09-04 10:00:00,76.94,77.03,76.76,76.78,205051.0,76.3762,76.4655,76.1975,76.2173,205051.0
2024-09-04 10:05:00,76.78,76.95,76.73,76.89,219304.0,76.2173,76.3861,76.1677,76.3265,219304.0
2024-09-04 10:10:00,76.9,76.9,76.73,76.85,147384.0,76.3364,76.3364,76.1677,76.2868,147384.0
2024-09-04 10:15:00,76.85,77.03,76.82,76.86,146359.0,76.2868,76.4655,76.257,76.2967,146359.0
2024-09-04 10:20:00,76.86,77.09,76.85,77.03,157059.0,76.2967,76.5251,76.2868,76.4655,157059.0
2024-09-04 10:25:00,77.03,77.23,77.01,77.2,154691.0,76.4655,76.664,76.4456,76.6342,154691.0
2024-09-04 10:30:00,77.21,77.31,77.12,77.13,143880.0,76.6442,76.7434,76.5548,76.5648,143880.0
2024-09-04 10:35:00,77.13,77.21,77.11,77.12,131657.0,76.5648,76.6442,76.5449,76.5548,131657.0
2024-09-04 10:40:00,77.13,77.22,77.03,77.06,303353.0,76.5648,76.6541,76.4655,76.4953,303353.0
2024-09-04 10:45:00,77.06,77.17,77.02,77.11,484187.0,76.4953,76.6045,76.4556,76.5449,484187.0
2024-09-04 10:50:00,77.12,77.12,77.0,77.03,111440.0,76.5548,76.5548,76.4357,76.4655,111440.0
2024-09-04 10:55:00,77.03,77.08,76.98,77.05,115689.0,76.4655,76.5151,76.4159,76.4853,115689.0
2024-09-04 11:00:00,77.05,77.11,77.0,77.1,89918.0,76.4853,76.5449,76.4357,76.535,89918.0
2024-09-04 11:05:00,77.11,77.21,77.07,77.1,93582.0,76.5449,76.6442,76.5052,76.535,93582.0
2024-09-04 11:10:00,77.09,77.14,77.07,77.08,72308.0,76.5251,76.5747,76.5052,76.5151,72308.0
2024-09-04 11:15:00,77.08,77.14,77.02,77.14,60257.0,76.5151,76.5747,76.4556,76.5747,60257.0
2024-09-04 11:20:00,77.14,77.17,77.05,77.12,81120.0,76.5747,76.6045,76.4853,76.5548,81120.0
2024-09-04 11:25:00,77.12,77.2,77.1,77.14,61590.0,76.5548,76.6342,76.535,76.5747,61590.0
2024-09-04 11:30:00,77.15,77.21,77.09,77.2,61681.0,76.5846,76.6442,76.5251,76.6342,61681.0
2024-09-04 11:35:00,77.21,77.25,77.17,77.19,67770.0,76.6442,76.6839,76.6045,76.6243,67770.0
2024-09-04 11:40:00,77.18,77.21,77.05,77.06,127481.0,76.6144,76.6442,76.4853,76.4953,127481.0
2024-09-04 11:45:00,77.06,77.13,77.04,77.08,129283.0,76.4953,76.5648,76.4754,76.5151,129283.0
2024-09-04 11:50:00,77.08,77.16,77.07,77.1,76429.0,76.5151,76.5945,76.5052,76.535,76429.0
2024-09-04 11:55:00,77.1,77.16,77.09,77.12,87796.0,76.535,76.5945,76.5251,76.5548,87796.0
2024-09-04 12:00:00,77.12,77.16,77.01,77.03,86394.0,76.5548,76.5945,76.4456,76.4655,86394.0
2024-09-04 12:05:00,77.03,77.04,76.92,76.92,66661.0,76.4655,76.4754,76.3563,76.3563,66661.0
2024-09-04 12:10:00,76.92,76.98,76.87,76.87,70430.0,76.3563,76.4159,76.3067,76.3067,70430.0
2024-09-04 12:15:00,76.87,77.04,76.87,77.03,66468.0,76.3067,76.4754,76.3067,76.4655,66468.0
2024-09-04 12:20:00,77.03,77.08,77.02,77.05,67030.0,76.4655,76.5151,76.4556,76.4853,67030.0
2024-09-04 12:25:00,77.05,77.12,77.04,77.12,52905.0,76.4853,76.5548,76.4754,76.5548,52905.0
2024-09-04 12:30:00,77.12,77.12,77.05,77.12,75122.0,76.5548,76.5548,76.4853,76.5548,75122.0
2024-09-04 12:35:00,77.12,77.14,77.06,77.07,62032.0,76.5548,76.5747,76.4953,76.5052,62032.0
2024-09-04 12:40:00,77.08,77.1,77.01,77.02,58483.0,76.5151,76.535,76.4456,76.4556,58483.0
2024-09-04 12:45:00,77.02,77.09,77.0,77.09,57929.0,76.4556,76.5251,76.4357,76.5251,57929.0
2024-09-04 12:50:00,77.09,77.12,77.06,77.11,53012.0,76.5251,76.5548,76.4953,76.5449,53012.0
2024-09-04 12:55:00,77.1,77.11,77.0,77.03,59097.0,76.535,76.5449,76.4357,76.4655,59097.0
2024-09-04 13:00:00,77.03,77.05,76.93,76.94,46750.0,76.4655,76.4853,76.3662,76.3762,46750.0
2024-09-04 13:05:00,76.94,76.95,76.87,76.92,81934.0,76.3762,76.3861,76.3067,76.3563,81934.0
2024-09-04 13:10:00,76.92,76.98,76.91,76.94,61494.0,76.3563,76.4159,76.3464,76.3762,61494.0
2024-09-04 13:15:00,76.94,76.95,76.86,76.94,63174.0,76.3762,76.3861,76.2967,76.3762,63174.0
2024-09-04 13:20:00,76.94,76.99,76.93,76.99,61100.0,76.3762,76.4258,76.3662,76.4258,61100.0
2024-09-04 13:25:00,76.99,77.0,76.88,76.9,123054.0,76.4258,76.4357,76.3166,76.3364,123054.0
2024-09-04 13:30:00,76.9,76.92,76.81,76.82,57004.0,76.3364,76.3563,76.2471,76.257,57004.0
2024-09-04 13:35:00,76.81,76.86,76.8,76.85,72741.0,76.2471,76.2967,76.2372,76.2868,72741.0
2024-09-04 13:40:00,76.86,76.98,76.85,76.97,62007.0,76.2967,76.4159,76.2868,76.4059,62007.0
2024-09-04 13:45:00,76.98,77.03,76.97,76.98,58073.0,76.4159,76.4655,76.4059,76.4159,58073.0
2024-09-04 13:50:00,76.98,77.07,76.98,77.06,66083.0,76.4159,76.5052,76.4159,76.4953,66083.0
2024-09-04 13:55:00,77.06,77.12,77.04,77.06,95290.0,76.4953,76.5548,76.4754,76.4953,95290.0
2024-09-04 14:00:00,77.06,77.12,77.05,77.11,79739.0,76.4953,76.5548,76.4853,76.5449,79739.0
2024-09-04 14:05:00,77.11,77.14,77.06,77.08,108328.0,76.5449,76.5747,76.4953,76.5151,108328.0
2024-09-04 14:10:00,77.08,77.12,77.07,77.1,59310.0,76.5151,76.5548,76.5052,76.535,59310.0
2024-09-04 14:15:00,77.09,77.1,77.05,77.08,58647.0,76.5251,76.535,76.4853,76.5151,58647.0
2024-09-04 14:20:00,77.09,77.12,77.06,77.12,64547.0,76.5251,76.5548,76.4953,76.5548,64547.0
2024-09-04 14:25:00,77.12,77.16,77.08,77.13,96290.0,76.5548,76.5945,76.5151,76.5648,96290.0
2024-09-04 14:30:00,77.13,77.18,77.12,77.13,70636.0,76.5648,76.6144,76.5548,76.5648,70636.0
2024-09-04 14:35:00,77.13,77.16,77.07,77.1,77728.0,76.5648,76.5945,76.5052,76.535,77728.0
2024-09-04 14:40:00,77.11,77.14,77.07,77.1,69045.0,76.5449,76.5747,76.5052,76.535,69045.0
2024-09-04 14:45:00,77.09,77.13,77.08,77.13,78486.0,76.5251,76.5648,76.5151,76.5648,78486.0
2024-09-04 14:50:00,77.13,77.16,77.09,77.12,74926.0,76.5648,76.5945,76.5251,76.5548,74926.0
2024-09-04 14:55:00,77.13,77.18,77.09,77.17,255887.0,76.5648,76.6144,76.5251,76.6045,255887.0
2024-09-04 15:00:00,77.17,77.17,77.1,77.13,108330.0,76.6045,76.6045,76.535,76.5648,108330.0
2024-09-04 15:05:00,77.13,77.19,77.12,77.14,105918.0,76.5648,76.6243,76.5548,76.5747,105918.0
2024-09-04 15:10:00,77.15,77.17,77.1,77.11,111950.0,76.5846,76.6045,76.535,76.5449,111950.0
2024-09-04 15:15:00,77.12,77.14,77.08,77.14,104859.0,76.5548,76.5747,76.5151,76.5747,104859.0
2024-09-04 15:20:00,77.14,77.25,77.13,77.25,226073.0,76.5747,76.6839,76.5648,76.6839,226073.0
2024-09-04 15:25:00,77.24,77.25,77.19,77.23,130810.0,76.674,76.6839,76.6243,76.664,130810.0
2024-09-04 15:30:00,77.23,77.26,77.19,77.23,135305.0,76.664,76.6938,76.6243,76.664,135305.0
2024-09-04 15:35:00,77.23,77.28,77.2,77.2,128739.0,76.664,76.7137,76.6342,76.6342,128739.0
2024-09-04 15:40:00,77.2,77.3,77.16,77.29,182175.0,76.6342,76.7335,76.5945,76.7236,182175.0
2024-09-04 15:45:00,77.29,77.4,77.28,77.39,248967.0,76.7236,76.8328,76.7137,76.8229,248967.0
2024-09-04 15:50:00,77.39,77.43,77.2,77.25,560490.0,76.8229,76.8626,76.6342,76.6839,560490.0
2024-09-04 15:55:00,77.25,77.27,77.18,77.2,1417289.0,76.6839,76.7037,76.6144,76.6342,1417289.0
2024-09-05 09:30:00,77.25,77.38,77.11,77.21,323553.0,76.6839,76.8129,76.5449,76.6442,323553.0
2024-09-05 09:35:00,77.19,77.3,77.18,77.25,92579.0,76.6243,76.7335,76.6144,76.6839,92579.0
2024-09-05 09:40:00,77.25,77.38,77.2,77.37,107853.0,76.6839,76.8129,76.6342,76.803,107853.0
2024-09-05 09:45:00,77.36,77.45,77.28,77.33,98696.0,76.7931,76.8824,76.7137,76.7633,98696.0
2024-09-05 09:50:00,77.34,77.36,77.14,77.17,71876.0,76.7732,76.7931,76.5747,76.6045,71876.0
2024-09-05 09:55:00,77.17,77.27,77.13,77.22,99920.0,76.6045,76.7037,76.5648,76.6541,99920.0
2024-09-05 10:00:00,77.23,77.26,77.07,77.09,150460.0,76.664,76.6938,76.5052,76.5251,150460.0
2024-09-05 10:05:00,77.09,77.13,77.0,77.06,106147.0,76.5251,76.5648,76.4357,76.4953,106147.0
2024-09-05 10:10:00,77.06,77.28,77.05,77.26,113169.0,76.4953,76.7137,76.4853,76.6938,113169.0
2024-09-05 10:15:00,77.25,77.33,77.24,77.31,155695.0,76.6839,76.7633,76.674,76.7434,155695.0
2024-09-05 10:20:00,77.32,77.35,77.23,77.31,69043.0,76.7534,76.7831,76.664,76.7434,69043.0
2024-09-05 10:25:00,77.3,77.34,77.22,77.28,106849.0,76.7335,76.7732,76.6541,76.7137,106849.0
2024-09-05 10:30:00,77.28,77.28,77.16,77.16,48192.0,76.7137,76.7137,76.5945,76.5945,48192.0
2024-09-05 10:35:00,77.16,77.17,77.08,77.08,56817.0,76.5945,76.6045,76.5151,76.5151,56817.0
2024-09-05 10:40:00,77.08,77.16,77.03,77.11,68271.0,76.5151,76.5945,76.4655,76.5449,68271.0
2024-09-05 10:45:00,77.1,77.1,76.85,76.86,130494.0,76.535,76.535,76.2868,76.2967,130494.0
2024-09-05 10:50:00,76.86,76.92,76.8,76.87,48297.0,76.2967,76.3563,76.2372,76.3067,48297.0
2024-09-05 10:55:00,76.87,76.87,76.74,76.76,77982.0,76.3067,76.3067,76.1776,76.1975,77982.0
2024-09-05 11:00:00,76.76,76.82,76.72,76.78,94157.0,76.1975,76.257,76.1578,76.2173,94157.0
2024-09-05 11:05:00,76.78,76.83,76.72,76.83,56439.0,76.2173,76.267,76.1578,76.267,56439.0
2024-09-05 11:10:00,76.83,76.83,76.68,76.71,123664.0,76.267,76.267,76.1181,76.1478,123664.0
2024-09-05 11:15:00,76.72,76.74,76.58,76.66,156241.0,76.1578,76.1776,76.0188,76.0982,156241.0
2024-09-05 11:20:00,76.67,76.68,76.56,76.58,92893.0,76.1081,76.1181,75.9989,76.0188,92893.0
2024-09-05 11:25:00,76.58,76.59,76.42,76.42,158762.0,76.0188,76.0287,75.86,75.86,158762.0
2024-09-05 11:30:00,76.43,76.5,76.39,76.45,131648.0,75.8699,75.9394,75.8302,75.8897,131648.0
2024-09-05 11:35:00,76.45,76.54,76.44,76.52,160339.0,75.8897,75.9791,75.8798,75.9592,160339.0
2024-09-05 11:40:00,76.52,76.57,76.47,76.51,85815.0,75.9592,76.0089,75.9096,75.9493,85815.0
2024-09-05 11:45:00,76.51,76.56,76.47,76.5,86838.0,75.9493,75.9989,75.9096,75.9394,86838.0
2024-09-05 11:50:00,76.49,76.52,76.45,76.51,63179.0,75.9295,75.9592,75.8897,75.9493,63179.0
2024-09-05 11:55:00,76.51,76.6,76.5,76.59,45375.0,75.9493,76.0386,75.9394,76.0287,45375.0
2024-09-05 12:00:00,76.59,76.69,76.55,76.65,76226.0,76.0287,76.128,75.989,76.0883,76226.0
2024-09-05 12:05:00,76.63,76.7,76.61,76.65,67321.0,76.0684,76.1379,76.0486,76.0883,67321.0
2024-09-05 12:10:00,76.65,76.66,76.57,76.62,54972.0,76.0883,76.0982,76.0089,76.0585,54972.0
2024-09-05 12:15:00,76.62,76.62,76.52,76.61,59522.0,76.0585,76.0585,75.9592,76.0486,59522.0
2024-09-05 12:20:00,76.61,76.67,76.59,76.67,51465.0,76.0486,76.1081,76.0287,76.1081,51465.0
2024-09-05 12:25:00,76.67,76.69,76.59,76.63,65094.0,76.1081,76.128,76.0287,76.0684,65094.0
2024-09-05 12:30:00,76.64,76.68,76.61,76.66,62698.0,76.0784,76.1181,76.0486,76.0982,62698.0
2024-09-05 12:35:00,76.66,76.66,76.61,76.65,39402.0,76.0982,76.0982,76.0486,76.0883,39402.0
2024-09-05 12:40:00,76.65,76.7,76.64,76.7,49630.0,76.0883,76.1379,76.0784,76.1379,49630.0
2024-09-05 12:45:00,76.7,76.74,76.67,76.74,71173.0,76.1379,76.1776,76.1081,76.1776,71173.0
2024-09-05 12:50:00,76.73,76.79,76.73,76.77,60812.0,76.1677,76.2273,76.1677,76.2074,60812.0
2024-09-05 12:55:00,76.78,76.83,76.76,76.78,51606.0,76.2173,76.267,76.1975,76.2173,51606.0
2024-09-05 13:00:00,76.78,76.8,76.74,76.78,54478.0,76.2173,76.2372,76.1776,76.2173,54478.0
2024-09-05 13:05:00,76.78,76.8,76.74,76.77,47298.0,76.2173,76.2372,76.1776,76.2074,47298.0
2024-09-05 13:10:00,76.77,76.8,76.75,76.76,44268.0,76.2074,76.2372,76.1875,76.1975,44268.0
2024-09-05 13:15:00,76.76,76.78,76.71,76.77,47312.0,76.1975,76.2173,76.1478,76.2074,47312.0
2024-09-05 13:20:00,76.77,76.83,76.74,76.82,62672.0,76.2074,76.267,76.1776,76.257,62672.0
2024-09-05 13:25:00,76.83,76.84,76.74,76.76,51097.0,76.267,76.2769,76.1776,76.1975,51097.0
2024-09-05 13:30:00,76.75,76.82,76.73,76.82,39684.0,76.1875,76.257,76.1677,76.257,39684.0
2024-09-05 13:35:00,76.81,76.94,76.81,76.93,72777.0,76.2471,76.3762,76.2471,76.3662,72777.0
2024-09-05 13:40:00,76.92,77.0,76.92,76.99,68525.0,76.3563,76.4357,76.3563,76.4258,68525.0
2024-09-05 13:45:00,76.99,77.0,76.93,76.96,99948.0,76.4258,76.4357,76.3662,76.396,99948.0
2024-09-05 13:50:00,76.96,77.0,76.92,76.94,54248.0,76.396,76.4357,76.3563,76.3762,54248.0
2024-09-05 13:55:00,76.94,77.0,76.9,77.0,114511.0,76.3762,76.4357,76.3364,76.4357,114511.0
2024-09-05 14:00:00,77.0,77.0,76.93,76.98,52531.0,76.4357,76.4357,76.3662,76.4159,52531.0
2024-09-05 14:05:00,76.98,77.06,76.96,77.01,93582.0,76.4159,76.4953,76.396,76.4456,93582.0
2024-09-05 14:10:00,77.01,77.03,76.98,77.01,94899.0,76.4456,76.4655,76.4159,76.4456,94899.0
2024-09-05 14:15:00,77.02,77.07,76.98,76.99,102709.0,76.4556,76.5052,76.4159,76.4258,102709.0
2024-09-05 14:20:00,76.99,77.02,76.98,77.02,66045.0,76.4258,76.4556,76.4159,76.4556,66045.0
2024-09-05 14:25:00,77.02,77.02,76.97,77.0,96683.0,76.4556,76.4556,76.4059,76.4357,96683.0
2024-09-05 14:30:00,77.0,77.05,76.99,77.03,93593.0,76.4357,76.4853,76.4258,76.4655,93593.0
2024-09-05 14:35:00,77.03,77.06,76.99,76.99,109449.0,76.4655,76.4953,76.4258,76.4258,109449.0
2024-09-05 14:40:00,76.99,77.02,76.97,77.0,76117.0,76.4258,76.4556,76.4059,76.4357,76117.0
2024-09-05 14:45:00,77.01,77.04,76.99,77.04,78755.0,76.4456,76.4754,76.4258,76.4754,78755.0
2024-09-05 14:50:00,77.04,77.08,77.01,77.03,110568.0,76.4754,76.5151,76.4456,76.4655,110568.0
2024-09-05 14:55:00,77.02,77.07,77.02,77.04,70656.0,76.4556,76.5052,76.4556,76.4754,70656.0
2024-09-05 15:00:00,77.05,77.1,77.01,77.08,96954.0,76.4853,76.535,76.4456,76.5151,96954.0
2024-09-05 15:05:00,77.08,77.08,77.04,77.05,65235.0,76.5151,76.5151,76.4754,76.4853,65235.0
2024-09-05 15:10:00,77.05,77.08,76.96,76.97,170202.0,76.4853,76.5151,76.396,76.4059,170202.0
2024-09-05 15:15:00,76.97,76.97,76.85,76.92,119498.0,76.4059,76.4059,76.2868,76.3563,119498.0
2024-09-05 15:20:00,76.92,76.98,76.88,76.97,123285.0,76.3563,76.4159,76.3166,76.4059,123285.0
2024-09-05 15:25:00,76.96,77.0,76.95,76.98,143878.0,76.396,76.4357,76.3861,76.4159,143878.0
2024-09-05 15:30:00,76.98,77.05,76.97,77.03,186365.0,76.4159,76.4853,76.4059,76.4655,186365.0
2024-09-05 15:35:00,77.03,77.06,76.99,77.0,107837.0,76.4655,76.4953,76.4258,76.4357,107837.0
2024-09-05 15:40:00,76.99,77.01,76.93,76.95,131395.0,76.4258,76.4456,76.3662,76.3861,131395.0
2024-09-05 15:45:00,76.96,77.01,76.91,76.95,156342.0,76.396,76.4456,76.3464,76.3861,156342.0
2024-09-05 15:50:00,76.96,76.97,76.83,76.94,299928.0,76.396,76.4059,76.267,76.3762,299928.0
2024-09-05 15:55:00,76.94,76.98,76.91,76.96,811209.0,76.3762,76.4159,76.3464,76.396,811209.0
2024-09-06 09:30:00,76.9,77.21,76.87,77.15,405904.0,76.3364,76.6442,76.3067,76.5846,405904.0
2024-09-06 09:35:00,77.14,77.32,77.07,77.18,196435.0,76.5747,76.7534,76.5052,76.6144,196435.0
2024-09-06 09:40:00,77.17,77.17,76.99,77.1,171171.0,76.6045,76.6045,76.4258,76.535,171171.0
2024-09-06 09:45:00,77.11,77.14,76.97,77.1,139639.0,76.5449,76.5747,76.4059,76.535,139639.0
2024-09-06 09:50:00,77.1,77.23,77.07,77.18,192694.0,76.535,76.664,76.5052,76.6144,192694.0
2024-09-06 09:55:00,77.19,77.2,77.03,77.09,142332.0,76.6243,76.6342,76.4655,76.5251,142332.0
2024-09-06 10:00:00,77.09,77.17,77.06,77.08,152091.0,76.5251,76.6045,76.4953,76.5151,152091.0
2024-09-06 10:05:00,77.07,77.07,76.88,76.92,127570.0,76.5052,76.5052,76.3166,76.3563,127570.0
2024-09-06 10:10:00,76.92,76.96,76.87,76.95,108478.0,76.3563,76.396,76.3067,76.3861,108478.0
2024-09-06 10:15:00,76.95,76.98,76.73,76.79,138113.0,76.3861,76.4159,76.1677,76.2273,138113.0
2024-09-06 10:20:00,76.78,76.81,76.67,76.69,106585.0,76.2173,76.2471,76.1081,76.128,106585.0
2024-09-06 10:25:00,76.7,76.7,76.59,76.67,96381.0,76.1379,76.1379,76.0287,76.1081,96381.0
2024-09-06 10:30:00,76.67,76.68,76.52,76.59,103492.0,76.1081,76.1181,75.9592,76.0287,103492.0
2024-09-06 10:35:00,76.6,76.6,76.49,76.59,132733.0,76.0386,76.0386,75.9295,76.0287,132733.0
2024-09-06 10:40:00,76.59,76.7,76.5,76.51,71545.0,76.0287,76.1379,75.9394,75.9493,71545.0
2024-09-06 10:45:00,76.53,76.59,76.49,76.49,79079.0,75.9692,76.0287,75.9295,75.9295,79079.0
2024-09-06 10:50:00,76.49,76.51,76.37,76.42,108868.0,75.9295,75.9493,75.8103,75.86,108868.0
2024-09-06 10:55:00,76.42,76.48,76.35,76.45,121340.0,75.86,75.9195,75.7905,75.8897,121340.0
2024-09-06 11:00:00,76.45,76.81,76.45,76.61,178053.0,75.8897,76.2471,75.8897,76.0486,178053.0
2024-09-06 11:05:00,76.61,76.68,76.48,76.52,83198.0,76.0486,76.1181,75.9195,75.9592,83198.0
2024-09-06 11:10:00,76.53,76.54,76.4,76.45,77066.0,75.9692,75.9791,75.8401,75.8897,77066.0
2024-09-06 11:15:00,76.45,76.48,76.3,76.4,96206.0,75.8897,75.9195,75.7408,75.8401,96206.0
2024-09-06 11:20:00,76.4,76.52,76.37,76.46,77142.0,75.8401,75.9592,75.8103,75.8997,77142.0
2024-09-06 11:25:00,76.47,76.51,76.42,76.46,72539.0,75.9096,75.9493,75.86,75.8997,72539.0
2024-09-06 11:30:00,76.46,76.58,76.43,76.53,76769.0,75.8997,76.0188,75.8699,75.9692,76769.0
2024-09-06 11:35:00,76.52,76.56,76.49,76.55,62965.0,75.9592,75.9989,75.9295,75.989,62965.0
2024-09-06 11:40:00,76.54,76.58,76.49,76.52,58573.0,75.9791,76.0188,75.9295,75.9592,58573.0
2024-09-06 11:45:00,76.52,76.52,76.33,76.4,88635.0,75.9592,75.9592,75.7706,75.8401,88635.0
2024-09-06 11:50:00,76.4,76.47,76.36,76.47,91157.0,75.8401,75.9096,75.8004,75.9096,91157.0
2024-09-06 11:55:00,76.47,76.51,76.43,76.45,73750.0,75.9096,75.9493,75.8699,75.8897,73750.0
2024-09-06 12:00:00,76.44,76.56,76.43,76.56,51258.0,75.8798,75.9989,75.8699,75.9989,51258.0
2024-09-06 12:05:00,76.56,76.56,76.42,76.45,74246.0,75.9989,75.9989,75.86,75.8897,74246.0
2024-09-06 12:10:00,76.46,76.53,76.44,76.49,68037.0,75.8997,75.9692,75.8798,75.9295,68037.0
2024-09-06 12:15:00,76.49,76.5,76.41,76.45,55067.0,75.9295,75.9394,75.85,75.8897,55067.0
2024-09-06 12:20:00,76.44,76.57,76.44,76.53,61356.0,75.8798,76.0089,75.8798,75.9692,61356.0
2024-09-06 12:25:00,76.52,76.59,76.51,76.53,49845.0,75.9592,76.0287,75.9493,75.9692,49845.0
2024-09-06 12:30:00,76.53,76.63,76.53,76.6,68353.0,75.9692,76.0684,75.9692,76.0386,68353.0
2024-09-06 12:35:00,76.6,76.64,76.56,76.59,71331.0,76.0386,76.0784,75.9989,76.0287,71331.0
2024-09-06 12:40:00,76.59,76.65,76.52,76.64,66738.0,76.0287,76.0883,75.9592,76.0784,66738.0
2024-09-06 12:45:00,76.64,76.64,76.53,76.55,45797.0,76.0784,76.0784,75.9692,75.989,45797.0
2024-09-06 12:50:00,76.56,76.63,76.55,76.62,72366.0,75.9989,76.0684,75.989,76.0585,72366.0
2024-09-06 12:55:00,76.62,76.63,76.54,76.58,70115.0,76.0585,76.0684,75.9791,76.0188,70115.0
2024-09-06 13:00:00,76.58,76.58,76.52,76.56,52288.0,76.0188,76.0188,75.9592,75.9989,52288.0
2024-09-06 13:05:00,76.56,76.63,76.52,76.63,58666.0,75.9989,76.0684,75.9592,76.0684,58666.0
2024-09-06 13:10:00,76.62,76.64,76.59,76.59,101683.0,76.0585,76.0784,76.0287,76.0287,101683.0
2024-09-06 13:15:00,76.59,76.61,76.53,76.53,69199.0,76.0287,76.0486,75.9692,75.9692,69199.0
2024-09-06 13:20:00,76.53,76.62,76.53,76.62,91826.0,75.9692,76.0585,75.9692,76.0585,91826.0
2024-09-06 13:25:00,76.61,76.62,76.46,76.47,73695.0,76.0486,76.0585,75.8997,75.9096,73695.0
2024-09-06 13:30:00,76.46,76.48,76.37,76.41,80556.0,75.8997,75.9195,75.8103,75.85,80556.0
2024-09-06 13:35:00,76.42,76.42,76.37,76.39,59347.0,75.86,75.86,75.8103,75.8302,59347.0
2024-09-06 13:40:00,76.39,76.44,76.37,76.4,60777.0,75.8302,75.8798,75.8103,75.8401,60777.0
2024-09-06 13:45:00,76.4,76.42,76.33,76.34,60163.0,75.8401,75.86,75.7706,75.7805,60163.0
2024-09-06 13:50:00,76.35,76.45,76.33,76.44,62544.0,75.7905,75.8897,75.7706,75.8798,62544.0
2024-09-06 13:55:00,76.44,76.51,76.43,76.47,72696.0,75.8798,75.9493,75.8699,75.9096,72696.0
2024-09-06 14:00:00,76.47,76.5,76.41,76.45,65029.0,75.9096,75.9394,75.85,75.8897,65029.0
2024-09-06 14:05:00,76.45,76.47,76.42,76.47,53806.0,75.8897,75.9096,75.86,75.9096,53806.0
2024-09-06 14:10:00,76.47,76.47,76.39,76.39,57460.0,75.9096,75.9096,75.8302,75.8302,57460.0
2024-09-06 14:15:00,76.4,76.5,76.39,76.46,67623.0,75.8401,75.9394,75.8302,75.8997,67623.0
2024-09-06 14:20:00,76.46,76.51,76.44,76.47,69667.0,75.8997,75.9493,75.8798,75.9096,69667.0
2024-09-06 14:25:00,76.47,76.55,76.46,76.53,80120.0,75.9096,75.989,75.8997,75.9692,80120.0
2024-09-06 14:30:00,76.54,76.54,76.43,76.44,61812.0,75.9791,75.9791,75.8699,75.8798,61812.0
2024-09-06 14:35:00,76.44,76.47,76.41,76.44,82303.0,75.8798,75.9096,75.85,75.8798,82303.0
2024-09-06 14:40:00,76.43,76.52,76.4,76.5,98515.0,75.8699,75.9592,75.8401,75.9394,98515.0
2024-09-06 14:45:00,76.5,76.51,76.42,76.47,95042.0,75.9394,75.9493,75.86,75.9096,95042.0
2024-09-06 14:50:00,76.48,76.55,76.44,76.55,54728.0,75.9195,75.989,75.8798,75.989,54728.0
2024-09-06 14:55:00,76.55,76.62,76.54,76.59,129113.0,75.989,76.0585,75.9791,76.0287,129113.0
2024-09-06 15:00:00,76.59,76.61,76.58,76.6,110905.0,76.0287,76.0486,76.0188,76.0386,110905.0
2024-09-06 15:05:00,76.61,76.63,76.58,76.62,124037.0,76.0486,76.0684,76.0188,76.0585,124037.0
2024-09-06 15:10:00,76.62,76.66,76.59,76.65,160309.0,76.0585,76.0982,76.0287,76.0883,160309.0
2024-09-06 15:15:00,76.65,76.67,76.61,76.65,126003.0,76.0883,76.1081,76.0486,76.0883,126003.0
2024-09-06 15:20:00,76.65,76.81,76.64,76.72,309676.0,76.0883,76.2471,76.0784,76.1578,309676.0
2024-09-06 15:25:00,76.72,76.73,76.6,76.61,115635.0,76.1578,76.1677,76.0386,76.0486,115635.0
2024-09-06 15:30:00,76.62,76.67,76.53,76.55,144035.0,76.0585,76.1081,75.9692,75.989,144035.0
2024-09-06 15:35:00,76.56,76.62,76.53,76.58,140781.0,75.9989,76.0585,75.9692,76.0188,140781.0
2024-09-06 15:40:00,76.58,76.59,76.5,76.56,121636.0,76.0188,76.0287,75.9394,75.9989,121636.0
2024-09-06 15:45:00,76.56,76.67,76.55,76.66,144363.0,75.9989,76.1081,75.989,76.0982,144363.0
2024-09-06 15:50:00,76.66,76.68,76.53,76.63,342767.0,76.0982,76.1181,75.9692,76.0684,342767.0
2024-09-06 15:55:00,76.63,76.7,76.55,76.69,1074350.0,76.0684,76.1379,75.989,76.128,1074350.0
2024-09-09 09:30:00,76.85,76.95,76.49,76.55,455661.0,76.2868,76.3861,75.9295,75.989,455661.0
2024-09-09 09:35:00,76.55,76.92,76.51,76.88,162915.0,75.989,76.3563,75.9493,76.3166,162915.0
2024-09-09 09:40:00,76.88,77.03,76.78,76.87,259138.0,76.3166,76.4655,76.2173,76.3067,259138.0
2024-09-09 09:45:00,76.87,77.05,76.79,77.04,83741.0,76.3067,76.4853,76.2273,76.4754,83741.0
2024-09-09 09:50:00,77.04,77.1,76.97,77.07,164588.0,76.4754,76.535,76.4059,76.5052,164588.0
2024-09-09 09:55:00,77.06,77.07,76.97,76.98,115184.0,76.4953,76.5052,76.4059,76.4159,115184.0
2024-09-09 10:00:00,76.99,77.33,76.97,77.29,202083.0,76.4258,76.7633,76.4059,76.7236,202083.0
2024-09-09 10:05:00,77.29,77.35,77.13,77.15,178868.0,76.7236,76.7831,76.5648,76.5846,178868.0
2024-09-09 10:10:00,77.16,77.16,77.0,77.01,119998.0,76.5945,76.5945,76.4357,76.4456,119998.0
2024-09-09 10:15:00,77.0,77.18,77.0,77.09,128229.0,76.4357,76.6144,76.4357,76.5251,128229.0
2024-09-09 10:20:00,77.09,77.18,77.09,77.16,108959.0,76.5251,76.6144,76.5251,76.5945,108959.0
2024-09-09 10:25:00,77.16,77.21,77.09,77.09,132703.0,76.5945,76.6442,76.5251,76.5251,132703.0
2024-09-09 10:30:00,77.09,77.22,77.09,77.1,170119.0,76.5251,76.6541,76.5251,76.535,170119.0
2024-09-09 10:35:00,77.11,77.27,77.1,77.18,112714.0,76.5449,76.7037,76.535,76.6144,112714.0
2024-09-09 10:40:00,77.17,77.24,77.12,77.16,153267.0,76.6045,76.674,76.5548,76.5945,153267.0
2024-09-09 10:45:00,77.17,77.21,77.13,77.17,146820.0,76.6045,76.6442,76.5648,76.6045,146820.0
2024-09-09 10:50:00,77.17,77.23,77.15,77.19,89951.0,76.6045,76.664,76.5846,76.6243,89951.0
2024-09-09 10:55:00,77.2,77.27,77.19,77.24,132695.0,76.6342,76.7037,76.6243,76.674,132695.0
2024-09-09 11:00:00,77.25,77.25,77.06,77.06,74284.0,76.6839,76.6839,76.4953,76.4953,74284.0
2024-09-09 11:05:00,77.07,77.14,77.04,77.11,70233.0,76.5052,76.5747,76.4754,76.5449,70233.0
2024-09-09 11:10:00,77.11,77.15,77.07,77.13,69839.0,76.5449,76.5846,76.5052,76.5648,69839.0
2024-09-09 11:15:00,77.13,77.13,77.07,77.07,68849.0,76.5648,76.5648,76.5052,76.5052,68849.0
2024-09-09 11:20:00,77.08,77.18,77.08,77.16,80341.0,76.5151,76.6144,76.5151,76.5945,80341.0
2024-09-09 11:25:00,77.16,77.16,77.08,77.14,106277.0,76.5945,76.5945,76.5151,76.5747,106277.0
2024-09-09 11:30:00,77.14,77.27,77.13,77.25,203207.0,76.5747,76.7037,76.5648,76.6839,203207.0
2024-09-09 11:35:00,77.25,77.25,77.21,77.24,157508.0,76.6839,76.6839,76.6442,76.674,157508.0
2024-09-09 11:40:00,77.25,77.47,77.22,77.36,301319.0,76.6839,76.9023,76.6541,76.7931,301319.0
2024-09-09 11:45:00,77.36,77.36,77.27,77.29,193755.0,76.7931,76.7931,76.7037,76.7236,193755.0
2024-09-09 11:50:00,77.29,77.3,77.24,77.3,109323.0,76.7236,76.7335,76.674,76.7335,109323.0
2024-09-09 11:55:00,77.3,77.4,77.28,77.34,150866.0,76.7335,76.8328,76.7137,76.7732,150866.0
2024-09-09 12:00:00,77.34,77.4,77.27,77.3,143611.0,76.7732,76.8328,76.7037,76.7335,143611.0
2024-09-09 12:05:00,77.3,77.36,77.24,77.3,77010.0,76.7335,76.7931,76.674,76.7335,77010.0
2024-09-09 12:10:00,77.3,77.33,77.24,77.24,89312.0,76.7335,76.7633,76.674,76.674,89312.0
2024-09-09 12:15:00,77.25,77.4,77.24,77.39,106617.0,76.6839,76.8328,76.674,76.8229,106617.0
2024-09-09 12:20:00,77.38,77.38,77.3,77.3,61345.0,76.8129,76.8129,76.7335,76.7335,61345.0
2024-09-09 12:25:00,77.3,77.35,77.27,77.33,83359.0,76.7335,76.7831,76.7037,76.7633,83359.0
2024-09-09 12:30:00,77.33,77.35,77.25,77.3,57145.0,76.7633,76.7831,76.6839,76.7335,57145.0
2024-09-09 12:35:00,77.3,77.34,77.28,77.31,57398.0,76.7335,76.7732,76.7137,76.7434,57398.0
2024-09-09 12:40:00,77.31,77.37,77.31,77.36,129753.0,76.7434,76.803,76.7434,76.7931,129753.0
2024-09-09 12:45:00,77.36,77.38,77.33,77.34,63011.0,76.7931,76.8129,76.7633,76.7732,63011.0
2024-09-09 12:50:00,77.34,77.36,77.27,77.27,68436.0,76.7732,76.7931,76.7037,76.7037,68436.0
2024-09-09 12:55:00,77.28,77.37,77.25,77.37,108665.0,76.7137,76.803,76.6839,76.803,108665.0
2024-09-09 13:00:00,77.37,77.4,77.3,77.3,78371.0,76.803,76.8328,76.7335,76.7335,78371.0
2024-09-09 13:05:00,77.3,77.35,77.28,77.34,69955.0,76.7335,76.7831,76.7137,76.7732,69955.0
2024-09-09 13:10:00,77.35,77.36,77.29,77.31,93493.0,76.7831,76.7931,76.7236,76.7434,93493.0
2024-09-09 13:15:00,77.31,77.38,77.31,77.32,90670.0,76.7434,76.8129,76.7434,76.7534,90670.0
2024-09-09 13:20:00,77.33,77.34,77.28,77.34,124164.0,76.7633,76.7732,76.7137,76.7732,124164.0
2024-09-09 13:25:00,77.34,77.38,77.32,77.34,77121.0,76.7732,76.8129,76.7534,76.7732,77121.0
2024-09-09 13:30:00,77.34,77.35,77.24,77.29,109035.0,76.7732,76.7831,76.674,76.7236,109035.0
2024-09-09 13:35:00,77.3,77.35,77.28,77.34,104033.0,76.7335,76.7831,76.7137,76.7732,104033.0
2024-09-09 13:40:00,77.34,77.35,77.23,77.24,71598.0,76.7732,76.7831,76.664,76.674,71598.0
2024-09-09 13:45:00,77.23,77.31,77.23,77.29,72706.0,76.664,76.7434,76.664,76.7236,72706.0
2024-09-09 13:50:00,77.28,77.29,77.21,77.27,131752.0,76.7137,76.7236,76.6442,76.7037,131752.0
2024-09-09 13:55:00,77.28,77.31,77.19,77.22,85987.0,76.7137,76.7434,76.6243,76.6541,85987.0
2024-09-09 14:00:00,77.22,77.28,77.21,77.28,79493.0,76.6541,76.7137,76.6442,76.7137,79493.0
2024-09-09 14:05:00,77.28,77.29,77.25,77.27,88110.0,76.7137,76.7236,76.6839,76.7037,88110.0
2024-09-09 14:10:00,77.26,77.29,77.21,77.28,82566.0,76.6938,76.7236,76.6442,76.7137,82566.0
2024-09-09 14:15:00,77.28,77.3,77.26,77.29,100807.0,76.7137,76.7335,76.6938,76.7236,100807.0
2024-09-09 14:20:00,77.29,77.3,77.18,77.18,88631.0,76.7236,76.7335,76.6144,76.6144,88631.0
2024-09-09 14:25:00,77.18,77.23,77.14,77.16,85044.0,76.6144,76.664,76.5747,76.5945,85044.0
2024-09-09 14:30:00,77.16,77.28,77.15,77.25,110219.0,76.5945,76.7137,76.5846,76.6839,110219.0
2024-09-09 14:35:00,77.25,77.29,77.23,77.27,112617.0,76.6839,76.7236,76.664,76.7037,112617.0
2024-09-09 14:40:00,77.28,77.32,77.27,77.31,123224.0,76.7137,76.7534,76.7037,76.7434,123224.0
2024-09-09 14:45:00,77.31,77.35,77.27,77.29,164256.0,76.7434,76.7831,76.7037,76.7236,164256.0
2024-09-09 14:50:00,77.29,77.3,77.18,77.18,74631.0,76.7236,76.7335,76.6144,76.6144,74631.0
2024-09-09 14:55:00,77.17,77.24,77.17,77.22,120795.0,76.6045,76.674,76.6045,76.6541,120795.0
2024-09-09 15:00:00,77.21,77.27,77.19,77.23,120395.0,76.6442,76.7037,76.6243,76.664,120395.0
2024-09-09 15:05:00,77.23,77.26,77.17,77.2,149943.0,76.664,76.6938,76.6045,76.6342,149943.0
2024-09-09 15:10:00,77.21,77.25,77.15,77.17,127633.0,76.6442,76.6839,76.5846,76.6045,127633.0
2024-09-09 15:15:00,77.17,77.26,77.16,77.18,144499.0,76.6045,76.6938,76.5945,76.6144,144499.0
2024-09-09 15:20:00,77.19,77.19,77.04,77.06,154978.0,76.6243,76.6243,76.4754,76.4953,154978.0
2024-09-09 15:25:00,77.06,77.15,77.04,77.13,124143.0,76.4953,76.5846,76.4754,76.5648,124143.0
2024-09-09 15:30:00,77.13,77.23,77.12,77.22,220692.0,76.5648,76.664,76.5548,76.6541,220692.0
2024-09-09 15:35:00,77.22,77.25,77.16,77.2,166146.0,76.6541,76.6839,76.5945,76.6342,166146.0
2024-09-09 15:40:00,77.2,77.21,77.09,77.14,254735.0,76.6342,76.6442,76.5251,76.5747,254735.0
2024-09-09 15:45:00,77.15,77.23,77.07,77.2,436690.0,76.5846,76.664,76.5052,76.6342,436690.0
2024-09-09 15:50:00,77.2,77.2,77.09,77.2,775262.0,76.6342,76.6342,76.5251,76.6342,775262.0
2024-09-09 15:55:00,77.2,77.36,77.15,77.35,1870186.0,76.6342,76.7931,76.5846,76.7831,1870186.0
2024-09-10 09:30:00,77.35,77.75,77.28,77.71,299019.0,76.7831,77.1802,76.7137,77.1405,299019.0
2024-09-10 09:35:00,77.71,77.75,77.61,77.69,118706.0,77.1405,77.1802,77.0412,77.1207,118706.0
2024-09-10 09:40:00,77.66,77.85,77.61,77.84,90589.0,77.0909,77.2795,77.0412,77.2696,90589.0
2024-09-10 09:45:00,77.84,78.05,77.81,77.97,171296.0,77.2696,77.478,77.2398,77.3986,171296.0
2024-09-10 09:50:00,77.97,78.11,77.94,78.06,147401.0,77.3986,77.5376,77.3688,77.4879,147401.0
2024-09-10 09:55:00,78.06,78.27,78.01,78.25,134346.0,77.4879,77.6964,77.4383,77.6766,134346.0
2024-09-10 10:00:00,78.24,78.29,78.04,78.27,166603.0,77.6666,77.7163,77.4681,77.6964,166603.0
2024-09-10 10:05:00,78.27,78.43,78.23,78.39,204984.0,77.6964,77.8552,77.6567,77.8155,204984.0
2024-09-10 10:10:00,78.38,78.43,78.19,78.23,154672.0,77.8056,77.8552,77.617,77.6567,154672.0
2024-09-10 10:15:00,78.23,78.27,78.09,78.25,103839.0,77.6567,77.6964,77.5177,77.6766,103839.0
2024-09-10 10:20:00,78.24,78.37,78.21,78.27,124515.0,77.6666,77.7957,77.6368,77.6964,124515.0
2024-09-10 10:25:00,78.27,78.38,78.26,78.36,92056.0,77.6964,77.8056,77.6865,77.7857,92056.0
2024-09-10 10:30:00,78.36,78.41,78.31,78.34,139064.0,77.7857,77.8354,77.7361,77.7659,139064.0
2024-09-10 10:35:00,78.33,78.33,78.2,78.22,110329.0,77.756,77.756,77.6269,77.6468,110329.0
2024-09-10 10:40:00,78.21,78.28,78.16,78.25,105564.0,77.6368,77.7063,77.5872,77.6766,105564.0
2024-09-10 10:45:00,78.24,78.27,78.16,78.19,77692.0,77.6666,77.6964,77.5872,77.617,77692.0
2024-09-10 10:50:00,78.2,78.28,78.15,78.27,198324.0,77.6269,77.7063,77.5773,77.6964,198324.0
2024-09-10 10:55:00,78.27,78.34,78.21,78.25,186636.0,77.6964,77.7659,77.6368,77.6766,186636.0
2024-09-10 11:00:00,78.25,78.45,78.19,78.45,126463.0,77.6766,77.8751,77.617,77.8751,126463.0
2024-09-10 11:05:00,78.45,78.46,78.38,78.42,138957.0,77.8751,77.885,77.8056,77.8453,138957.0
2024-09-10 11:10:00,78.42,78.49,78.36,78.36,116439.0,77.8453,77.9148,77.7857,77.7857,116439.0
2024-09-10 11:15:00,78.37,78.41,78.31,78.32,78083.0,77.7957,77.8354,77.7361,77.746,78083.0
2024-09-10 11:20:00,78.32,78.33,78.18,78.21,75104.0,77.746,77.756,77.6071,77.6368,75104.0
2024-09-10 11:25:00,78.21,78.29,78.2,78.21,83792.0,77.6368,77.7163,77.6269,77.6368,83792.0
2024-09-10 11:30:00,78.21,78.33,78.21,78.31,152467.0,77.6368,77.756,77.6368,77.7361,152467.0
2024-09-10 11:35:00,78.31,78.32,78.25,78.27,80591.0,77.7361,77.746,77.6766,77.6964,80591.0
2024-09-10 11:40:00,78.27,78.29,78.24,78.27,63513.0,77.6964,77.7163,77.6666,77.6964,63513.0
2024-09-10 11:45:00,78.26,78.29,78.18,78.19,95487.0,77.6865,77.7163,77.6071,77.617,95487.0
2024-09-10 11:50:00,78.19,78.22,78.13,78.22,147950.0,77.617,77.6468,77.5574,77.6468,147950.0
2024-09-10 11:55:00,78.21,78.27,78.18,78.19,80333.0,77.6368,77.6964,77.6071,77.617,80333.0
2024-09-10 12:00:00,78.19,78.22,78.11,78.15,90057.0,77.617,77.6468,77.5376,77.5773,90057.0
2024-09-10 12:05:00,78.14,78.26,78.12,78.16,118805.0,77.5674,77.6865,77.5475,77.5872,118805.0
2024-09-10 12:10:00,78.16,78.27,78.16,78.2,74212.0,77.5872,77.6964,77.5872,77.6269,74212.0
2024-09-10 12:15:00,78.21,78.27,78.16,78.26,130598.0,77.6368,77.6964,77.5872,77.6865,130598.0
2024-09-10 12:20:00,78.25,78.35,78.24,78.35,139493.0,77.6766,77.7758,77.6666,77.7758,139493.0
2024-09-10 12:25:00,78.35,78.39,78.33,78.38,82391.0,77.7758,77.8155,77.756,77.8056,82391.0
2024-09-10 12:30:00,78.37,78.4,78.34,78.39,70449.0,77.7957,77.8255,77.7659,77.8155,70449.0
2024-09-10 12:35:00,78.39,78.41,78.33,78.34,95324.0,77.8155,77.8354,77.756,77.7659,95324.0
2024-09-10 12:40:00,78.34,78.35,78.22,78.24,67151.0,77.7659,77.7758,77.6468,77.6666,67151.0
2024-09-10 12:45:00,78.25,78.29,78.23,78.27,54985.0,77.6766,77.7163,77.6567,77.6964,54985.0
2024-09-10 12:50:00,78.27,78.34,78.26,78.32,63305.0,77.6964,77.7659,77.6865,77.746,63305.0
2024-09-10 12:55:00,78.34,78.34,78.28,78.28,67878.0,77.7659,77.7659,77.7063,77.7063,67878.0
2024-09-10 13:00:00,78.27,78.34,78.25,78.26,94923.0,77.6964,77.7659,77.6766,77.6865,94923.0
2024-09-10 13:05:00,78.27,78.28,78.22,78.23,75786.0,77.6964,77.7063,77.6468,77.6567,75786.0
2024-09-10 13:10:00,78.23,78.31,78.23,78.28,56743.0,77.6567,77.7361,77.6567,77.7063,56743.0
2024-09-10 13:15:00,78.27,78.36,78.25,78.33,88521.0,77.6964,77.7857,77.6766,77.756,88521.0
2024-09-10 13:20:00,78.33,78.34,78.28,78.33,41466.0,77.756,77.7659,77.7063,77.756,41466.0
2024-09-10 13:25:00,78.33,78.35,78.26,78.28,60086.0,77.756,77.7758,77.6865,77.7063,60086.0
2024-09-10 13:30:00,78.27,78.34,78.25,78.27,81647.0,77.6964,77.7659,77.6766,77.6964,81647.0
2024-09-10 13:35:00,78.28,78.36,78.27,78.36,64497.0,77.7063,77.7857,77.6964,77.7857,64497.0
2024-09-10 13:40:00,78.36,78.36,78.3,78.32,75755.0,77.7857,77.7857,77.7262,77.746,75755.0
2024-09-10 13:45:00,78.33,78.33,78.29,78.31,43146.0,77.756,77.756,77.7163,77.7361,43146.0
2024-09-10 13:50:00,78.31,78.37,78.31,78.34,77530.0,77.7361,77.7957,77.7361,77.7659,77530.0
2024-09-10 13:55:00,78.34,78.4,78.34,78.39,72749.0,77.7659,77.8255,77.7659,77.8155,72749.0
2024-09-10 14:00:00,78.39,78.47,78.38,78.45,76333.0,77.8155,77.8949,77.8056,77.8751,76333.0
2024-09-10 14:05:00,78.44,78.49,78.42,78.47,84259.0,77.8652,77.9148,77.8453,77.8949,84259.0
2024-09-10 14:10:00,78.47,78.48,78.39,78.42,99008.0,77.8949,77.9049,77.8155,77.8453,99008.0
2024-09-10 14:15:00,78.42,78.47,78.4,78.45,78554.0,77.8453,77.8949,77.8255,77.8751,78554.0
2024-09-10 14:20:00,78.45,78.45,78.39,78.42,76044.0,77.8751,77.8751,77.8155,77.8453,76044.0
2024-09-10 14:25:00,78.42,78.49,78.42,78.45,117341.0,77.8453,77.9148,77.8453,77.8751,117341.0
2024-09-10 14:30:00,78.45,78.47,78.43,78.45,87093.0,77.8751,77.8949,77.8552,77.8751,87093.0
2024-09-10 14:35:00,78.45,78.53,78.45,78.52,127458.0,77.8751,77.9545,77.8751,77.9446,127458.0
2024-09-10 14:40:00,78.52,78.55,78.47,78.54,102448.0,77.9446,77.9744,77.8949,77.9644,102448.0
2024-09-10 14:45:00,78.55,78.57,78.53,78.53,116077.0,77.9744,77.9942,77.9545,77.9545,116077.0
2024-09-10 14:50:00,78.54,78.57,78.45,78.47,135711.0,77.9644,77.9942,77.8751,77.8949,135711.0
2024-09-10 14:55:00,78.48,78.53,78.45,78.53,120996.0,77.9049,77.9545,77.8751,77.9545,120996.0
2024-09-10 15:00:00,78.53,78.53,78.43,78.48,79680.0,77.9545,77.9545,77.8552,77.9049,79680.0
2024-09-10 15:05:00,78.49,78.58,78.48,78.55,176156.0,77.9148,78.0041,77.9049,77.9744,176156.0
2024-09-10 15:10:00,78.56,78.65,78.53,78.56,620016.0,77.9843,78.0736,77.9545,77.9843,620016.0
2024-09-10 15:15:00,78.56,78.58,78.46,78.48,235637.0,77.9843,78.0041,77.885,77.9049,235637.0
2024-09-10 15:20:00,78.48,78.53,78.45,78.52,139175.0,77.9049,77.9545,77.8751,77.9446,139175.0
2024-09-10 15:25:00,78.52,78.57,78.49,78.55,311899.0,77.9446,77.9942,77.9148,77.9744,311899.0
2024-09-10 15:30:00,78.55,78.7,78.54,78.62,197059.0,77.9744,78.1233,77.9644,78.0438,197059.0
2024-09-10 15:35:00,78.61,78.68,78.58,78.62,161779.0,78.0339,78.1034,78.0041,78.0438,161779.0
2024-09-10 15:40:00,78.62,78.71,78.59,78.7,173703.0,78.0438,78.1332,78.0141,78.1233,173703.0
2024-09-10 15:45:00,78.7,78.74,78.66,78.69,230652.0,78.1233,78.163,78.0835,78.1133,230652.0
2024-09-10 15:50:00,78.68,78.86,78.67,78.84,518115.0,78.1034,78.2821,78.0935,78.2622,518115.0
2024-09-10 15:55:00,78.85,78.9,78.77,78.8,1184770.0,78.2722,78.3218,78.1927,78.2225,1184770.0
2024-09-11 09:30:00,78.38,78.65,78.16,78.19,648843.0,77.8056,78.0736,77.5872,77.617,648843.0
2024-09-11 09:35:00,78.19,78.24,78.05,78.08,215586.0,77.617,77.6666,77.478,77.5078,215586.0
2024-09-11 09:40:00,78.08,78.1,77.92,77.94,190445.0,77.5078,77.5277,77.349,77.3688,190445.0
2024-09-11 09:45:00,77.94,78.13,77.92,78.1,261343.0,77.3688,77.5574,77.349,77.5277,261343.0
2024-09-11 09:50:00,78.1,78.16,78.03,78.06,165909.0,77.5277,77.5872,77.4582,77.4879,165909.0
2024-09-11 09:55:00,78.06,78.09,77.99,78.04,112246.0,77.4879,77.5177,77.4185,77.4681,112246.0
2024-09-11 10:00:00,78.04,78.04,77.91,78.01,223996.0,77.4681,77.4681,77.339,77.4383,223996.0
2024-09-11 10:05:00,78.01,78.14,78.0,78.04,355079.0,77.4383,77.5674,77.4284,77.4681,355079.0
2024-09-11 10:10:00,78.04,78.11,78.0,78.05,140998.0,77.4681,77.5376,77.4284,77.478,140998.0
2024-09-11 10:15:00,78.05,78.06,77.87,77.88,179469.0,77.478,77.4879,77.2993,77.3093,179469.0
2024-09-11 10:20:00,77.88,78.0,77.8,77.82,204919.0,77.3093,77.4284,77.2299,77.2497,204919.0
2024-09-11 10:25:00,77.82,77.84,77.7,77.71,148848.0,77.2497,77.2696,77.1306,77.1405,148848.0
2024-09-11 10:30:00,77.7,77.73,77.58,77.63,175891.0,77.1306,77.1604,77.0115,77.0611,175891.0
2024-09-11 10:35:00,77.63,77.75,77.56,77.75,216656.0,77.0611,77.1802,76.9916,77.1802,216656.0
2024-09-11 10:40:00,77.75,77.77,77.69,77.72,100503.0,77.1802,77.2001,77.1207,77.1504,100503.0
2024-09-11 10:45:00,77.72,77.77,77.7,77.76,75414.0,77.1504,77.2001,77.1306,77.1901,75414.0
2024-09-11 10:50:00,77.76,78.01,77.75,77.95,246339.0,77.1901,77.4383,77.1802,77.3788,246339.0
2024-09-11 10:55:00,77.95,78.05,77.85,77.9,121647.0,77.3788,77.478,77.2795,77.3291,121647.0
2024-09-11 11:00:00,77.9,78.01,77.87,77.94,143185.0,77.3291,77.4383,77.2993,77.3688,143185.0
2024-09-11 11:05:00,77.94,78.06,77.92,77.95,93255.0,77.3688,77.4879,77.349,77.3788,93255.0
2024-09-11 11:10:00,77.95,78.11,77.91,78.09,89895.0,77.3788,77.5376,77.339,77.5177,89895.0
2024-09-11 11:15:00,78.09,78.11,77.98,77.98,135020.0,77.5177,77.5376,77.4085,77.4085,135020.0
2024-09-11 11:20:00,77.98,77.99,77.87,77.97,786167.0,77.4085,77.4185,77.2993,77.3986,786167.0
2024-09-11 11:25:00,77.97,78.02,77.92,78.0,66790.0,77.3986,77.4482,77.349,77.4284,66790.0
2024-09-11 11:30:00,77.98,78.02,77.93,77.97,75971.0,77.4085,77.4482,77.3589,77.3986,75971.0
2024-09-11 11:35:00,77.98,78.1,77.97,78.09,99524.0,77.4085,77.5277,77.3986,77.5177,99524.0
2024-09-11 11:40:00,78.07,78.14,78.05,78.12,60397.0,77.4979,77.5674,77.478,77.5475,60397.0
2024-09-11 11:45:00,78.12,78.15,78.06,78.06,76641.0,77.5475,77.5773,77.4879,77.4879,76641.0
2024-09-11 11:50:00,78.07,78.1,78.02,78.08,124101.0,77.4979,77.5277,77.4482,77.5078,124101.0
2024-09-11 11:55:00,78.08,78.1,77.96,78.09,76249.0,77.5078,77.5277,77.3887,77.5177,76249.0
2024-09-11 12:00:00,78.1,78.11,78.01,78.11,92873.0,77.5277,77.5376,77.4383,77.5376,92873.0
2024-09-11 12:05:00,78.1,78.16,78.05,78.06,111305.0,77.5277,77.5872,77.478,77.4879,111305.0
2024-09-11 12:10:00,78.07,78.1,77.97,78.05,104704.0,77.4979,77.5277,77.3986,77.478,104704.0
2024-09-11 12:15:00,78.05,78.1,78.01,78.09,322015.0,77.478,77.5277,77.4383,77.5177,322015.0
2024-09-11 12:20:00,78.09,78.15,78.07,78.15,64139.0,77.5177,77.5773,77.4979,77.5773,64139.0
2024-09-11 12:25:00,78.14,78.17,78.1,78.16,56046.0,77.5674,77.5971,77.5277,77.5872,56046.0
2024-09-11 12:30:00,78.17,78.2,78.08,78.14,338973.0,77.5971,77.6269,77.5078,77.5674,338973.0
2024-09-11 12:35:00,78.15,78.17,78.08,78.11,92828.0,77.5773,77.5971,77.5078,77.5376,92828.0
2024-09-11 12:40:00,78.1,78.16,78.07,78.11,102292.0,77.5277,77.5872,77.4979,77.5376,102292.0
2024-09-11 12:45:00,78.11,78.18,78.1,78.17,81513.0,77.5376,77.6071,77.5277,77.5971,81513.0
2024-09-11 12:50:00,78.18,78.24,78.16,78.18,105492.0,77.6071,77.6666,77.5872,77.6071,105492.0
2024-09-11 12:55:00,78.18,78.19,78.14,78.17,85561.0,77.6071,77.617,77.5674,77.5971,85561.0
2024-09-11 13:00:00,78.16,78.18,78.13,78.16,67723.0,77.5872,77.6071,77.5574,77.5872,67723.0
2024-09-11 13:05:00,78.16,78.21,78.11,78.17,80678.0,77.5872,77.6368,77.5376,77.5971,80678.0
2024-09-11 13:10:00,78.17,78.24,78.14,78.17,357982.0,77.5971,77.6666,77.5674,77.5971,357982.0
2024-09-11 13:15:00,78.17,78.19,78.0,78.02,130636.0,77.5971,77.617,77.4284,77.4482,130636.0
2024-09-11 13:20:00,78.02,78.03,77.93,77.96,143038.0,77.4482,77.4582,77.3589,77.3887,143038.0
2024-09-11 13:25:00,77.97,78.04,77.94,77.97,64119.0,77.3986,77.4681,77.3688,77.3986,64119.0
2024-09-11 13:30:00,77.97,78.01,77.93,78.01,88259.0,77.3986,77.4383,77.3589,77.4383,88259.0
2024-09-11 13:35:00,78.0,78.01,77.93,77.99,465534.0,77.4284,77.4383,77.3589,77.4185,465534.0
2024-09-11 13:40:00,77.98,78.16,77.98,78.14,56947.0,77.4085,77.5872,77.4085,77.5674,56947.0
2024-09-11 13:45:00,78.14,78.24,78.09,78.24,77245.0,77.5674,77.6666,77.5177,77.6666,77245.0
2024-09-11 13:50:00,78.23,78.3,78.22,78.27,95297.0,77.6567,77.7262,77.6468,77.6964,95297.0
2024-09-11 13:55:00,78.26,78.31,78.19,78.27,193893.0,77.6865,77.7361,77.617,77.6964,193893.0
2024-09-11 14:00:00,78.27,78.38,78.25,78.36,96602.0,77.6964,77.8056,77.6766,77.7857,96602.0
2024-09-11 14:05:00,78.35,78.39,78.31,78.32,90277.0,77.7758,77.8155,77.7361,77.746,90277.0
2024-09-11 14:10:00,78.32,78.4,78.3,78.36,73601.0,77.746,77.8255,77.7262,77.7857,73601.0
2024-09-11 14:15:00,78.36,78.4,78.31,78.31,88378.0,77.7857,77.8255,77.7361,77.7361,88378.0
2024-09-11 14:20:00,78.31,78.37,78.28,78.36,70303.0,77.7361,77.7957,77.7063,77.7857,70303.0
2024-09-11 14:25:00,78.36,78.38,78.31,78.35,256080.0,77.7857,77.8056,77.7361,77.7758,256080.0
2024-09-11 14:30:00,78.35,78.44,78.29,78.42,164188.0,77.7758,77.8652,77.7163,77.8453,164188.0
2024-09-11 14:35:00,78.42,78.43,78.33,78.43,83187.0,77.8453,77.8552,77.756,77.8552,83187.0
2024-09-11 14:40:00,78.44,78.49,78.39,78.48,333565.0,77.8652,77.9148,77.8155,77.9049,333565.0
2024-09-11 14:45:00,78.49,78.52,78.41,78.48,104650.0,77.9148,77.9446,77.8354,77.9049,104650.0
2024-09-11 14:50:00,78.49,78.51,78.4,78.41,197109.0,77.9148,77.9346,77.8255,77.8354,197109.0
2024-09-11 14:55:00,78.41,78.52,78.38,78.5,86061.0,77.8354,77.9446,77.8056,77.9247,86061.0
2024-09-11 15:00:00,78.51,78.67,78.48,78.66,121620.0,77.9346,78.0935,77.9049,78.0835,121620.0
2024-09-11 15:05:00,78.66,78.73,78.62,78.66,231495.0,78.0835,78.153,78.0438,78.0835,231495.0
2024-09-11 15:10:00,78.65,78.71,78.64,78.67,95882.0,78.0736,78.1332,78.0637,78.0935,95882.0
2024-09-11 15:15:00,78.67,78.75,78.64,78.73,87986.0,78.0935,78.1729,78.0637,78.153,87986.0
2024-09-11 15:20:00,78.73,78.8,78.7,78.8,89162.0,78.153,78.2225,78.1233,78.2225,89162.0
2024-09-11 15:25:00,78.8,78.87,78.77,78.82,221057.0,78.2225,78.292,78.1927,78.2424,221057.0
2024-09-11 15:30:00,78.82,78.88,78.65,78.67,289038.0,78.2424,78.3019,78.0736,78.0935,289038.0
2024-09-11 15:35:00,78.67,78.79,78.62,78.7,162160.0,78.0935,78.2126,78.0438,78.1233,162160.0
2024-09-11 15:40:00,78.7,78.8,78.69,78.8,133072.0,78.1233,78.2225,78.1133,78.2225,133072.0
2024-09-11 15:45:00,78.8,78.86,78.74,78.79,212452.0,78.2225,78.2821,78.163,78.2126,212452.0
2024-09-11 15:50:00,78.78,78.82,78.68,78.81,261676.0,78.2027,78.2424,78.1034,78.2324,261676.0
2024-09-11 15:55:00,78.81,78.92,78.77,78.77,777664.0,78.2324,78.3416,78.1927,78.1927,777664.0
2024-09-12 09:30:00,78.99,79.04,78.62,78.64,343606.0,78.4111,78.4608,78.0438,78.0637,343606.0
2024-09-12 09:35:00,78.63,78.98,78.63,78.96,198613.0,78.0538,78.4012,78.0538,78.3813,198613.0
2024-09-12 09:40:00,78.95,78.96,78.76,78.79,86950.0,78.3714,78.3813,78.1828,78.2126,86950.0
2024-09-12 09:45:00,78.79,79.02,78.77,79.0,140600.0,78.2126,78.4409,78.1927,78.4211,140600.0
2024-09-12 09:50:00,78.99,79.03,78.81,78.84,107822.0,78.4111,78.4508,78.2324,78.2622,107822.0
2024-09-12 09:55:00,78.85,78.93,78.83,78.84,117984.0,78.2722,78.3516,78.2523,78.2622,117984.0
2024-09-12 10:00:00,78.84,78.86,78.71,78.84,160048.0,78.2622,78.2821,78.1332,78.2622,160048.0
2024-09-12 10:05:00,78.85,78.91,78.81,78.81,88644.0,78.2722,78.3317,78.2324,78.2324,88644.0
2024-09-12 10:10:00,78.81,78.95,78.8,78.9,70353.0,78.2324,78.3714,78.2225,78.3218,70353.0
2024-09-12 10:15:00,78.9,78.95,78.84,78.91,75192.0,78.3218,78.3714,78.2622,78.3317,75192.0
2024-09-12 10:20:00,78.91,78.97,78.88,78.92,78814.0,78.3317,78.3913,78.3019,78.3416,78814.0
2024-09-12 10:25:00,78.91,78.95,78.86,78.95,70475.0,78.3317,78.3714,78.2821,78.3714,70475.0
2024-09-12 10:30:00,78.94,78.94,78.87,78.91,97057.0,78.3615,78.3615,78.292,78.3317,97057.0
2024-09-12 10:35:00,78.91,78.91,78.78,78.85,114963.0,78.3317,78.3317,78.2027,78.2722,114963.0
2024-09-12 10:40:00,78.84,78.99,78.81,78.99,92002.0,78.2622,78.4111,78.2324,78.4111,92002.0
2024-09-12 10:45:00,78.99,79.18,78.96,79.17,224992.0,78.4111,78.5997,78.3813,78.5898,224992.0
2024-09-12 10:50:00,79.17,79.17,79.05,79.06,77897.0,78.5898,78.5898,78.4707,78.4806,77897.0
2024-09-12 10:55:00,79.06,79.15,79.06,79.07,167387.0,78.4806,78.57,78.4806,78.4905,167387.0
2024-09-12 11:00:00,79.08,79.11,79.02,79.06,112018.0,78.5005,78.5303,78.4409,78.4806,112018.0
2024-09-12 11:05:00,79.05,79.1,79.0,79.09,60396.0,78.4707,78.5203,78.4211,78.5104,60396.0
2024-09-12 11:10:00,79.09,79.16,79.06,79.09,76156.0,78.5104,78.5799,78.4806,78.5104,76156.0
2024-09-12 11:15:00,79.09,79.11,79.04,79.06,65767.0,78.5104,78.5303,78.4608,78.4806,65767.0
2024-09-12 11:20:00,79.06,79.14,79.02,79.12,66759.0,78.4806,78.56,78.4409,78.5402,66759.0
2024-09-12 11:25:00,79.12,79.13,79.04,79.05,83494.0,78.5402,78.5501,78.4608,78.4707,83494.0
2024-09-12 11:30:00,79.05,79.11,79.04,79.1,70948.0,78.4707,78.5303,78.4608,78.5203,70948.0
2024-09-12 11:35:00,79.1,79.2,79.09,79.19,100829.0,78.5203,78.6196,78.5104,78.6097,100829.0
2024-09-12 11:40:00,79.19,79.29,79.17,79.2,112079.0,78.6097,78.7089,78.5898,78.6196,112079.0
2024-09-12 11:45:00,79.2,79.43,79.19,79.37,203253.0,78.6196,78.8479,78.6097,78.7883,203253.0
2024-09-12 11:50:00,79.38,79.4,79.26,79.29,134003.0,78.7983,78.8181,78.6792,78.7089,134003.0
2024-09-12 11:55:00,79.3,79.3,79.17,79.28,89058.0,78.7189,78.7189,78.5898,78.699,89058.0
2024-09-12 12:00:00,79.27,79.29,79.21,79.22,54547.0,78.6891,78.7089,78.6295,78.6394,54547.0
2024-09-12 12:05:00,79.22,79.24,79.17,79.23,62705.0,78.6394,78.6593,78.5898,78.6494,62705.0
2024-09-12 12:10:00,79.23,79.24,79.13,79.14,51125.0,78.6494,78.6593,78.5501,78.56,51125.0
2024-09-12 12:15:00,79.15,79.17,79.1,79.16,56103.0,78.57,78.5898,78.5203,78.5799,56103.0
2024-09-12 12:20:00,79.16,79.22,79.16,79.19,52701.0,78.5799,78.6394,78.5799,78.6097,52701.0
2024-09-12 12:25:00,79.19,79.19,79.12,79.14,55385.0,78.6097,78.6097,78.5402,78.56,55385.0
2024-09-12 12:30:00,79.13,79.18,79.1,79.17,36503.0,78.5501,78.5997,78.5203,78.5898,36503.0
2024-09-12 12:35:00,79.18,79.27,79.17,79.24,73541.0,78.5997,78.6891,78.5898,78.6593,73541.0
2024-09-12 12:40:00,79.23,79.32,79.22,79.28,66309.0,78.6494,78.7387,78.6394,78.699,66309.0
2024-09-12 12:45:00,79.28,79.28,79.24,79.24,29401.0,78.699,78.699,78.6593,78.6593,29401.0
2024-09-12 12:50:00,79.25,79.29,79.22,79.23,63155.0,78.6692,78.7089,78.6394,78.6494,63155.0
2024-09-12 12:55:00,79.23,79.3,79.2,79.28,48882.0,78.6494,78.7189,78.6196,78.699,48882.0
2024-09-12 13:00:00,79.29,79.34,79.27,79.34,41719.0,78.7089,78.7586,78.6891,78.7586,41719.0
2024-09-12 13:05:00,79.33,79.34,79.3,79.31,42734.0,78.7486,78.7586,78.7189,78.7288,42734.0
2024-09-12 13:10:00,79.31,79.33,79.3,79.31,55819.0,78.7288,78.7486,78.7189,78.7288,55819.0
2024-09-12 13:15:00,79.31,79.33,79.3,79.31,45236.0,78.7288,78.7486,78.7189,78.7288,45236.0
2024-09-12 13:20:00,79.31,79.35,79.3,79.34,64110.0,78.7288,78.7685,78.7189,78.7586,64110.0
2024-09-12 13:25:00,79.34,79.38,79.3,79.34,71175.0,78.7586,78.7983,78.7189,78.7586,71175.0
2024-09-12 13:30:00,79.35,79.4,79.3,79.39,93885.0,78.7685,78.8181,78.7189,78.8082,93885.0
2024-09-12 13:35:00,79.38,79.41,79.33,79.39,58246.0,78.7983,78.8281,78.7486,78.8082,58246.0
2024-09-12 13:40:00,79.38,79.41,79.37,79.4,37122.0,78.7983,78.8281,78.7883,78.8181,37122.0
2024-09-12 13:45:00,79.41,79.45,79.37,79.38,50298.0,78.8281,78.8678,78.7883,78.7983,50298.0
2024-09-12 13:50:00,79.39,79.44,79.37,79.4,49138.0,78.8082,78.8578,78.7883,78.8181,49138.0
2024-09-12 13:55:00,79.4,79.43,79.39,79.41,69697.0,78.8181,78.8479,78.8082,78.8281,69697.0
2024-09-12 14:00:00,79.41,79.48,79.4,79.47,78177.0,78.8281,78.8975,78.8181,78.8876,78177.0
2024-09-12 14:05:00,79.48,79.49,79.44,79.45,76525.0,78.8975,78.9075,78.8578,78.8678,76525.0
2024-09-12 14:10:00,79.45,79.52,79.43,79.5,583939.0,78.8678,78.9372,78.8479,78.9174,583939.0
2024-09-12 14:15:00,79.51,79.55,79.41,79.45,186847.0,78.9273,78.967,78.8281,78.8678,186847.0
2024-09-12 14:20:00,79.45,79.57,79.44,79.53,159836.0,78.8678,78.9869,78.8578,78.9472,159836.0
2024-09-12 14:25:00,79.53,79.59,79.52,79.56,48590.0,78.9472,79.0067,78.9372,78.977,48590.0
2024-09-12 14:30:00,79.56,79.61,79.55,79.61,44462.0,78.977,79.0266,78.967,79.0266,44462.0
2024-09-12 14:35:00,79.61,79.67,79.59,79.59,45848.0,79.0266,79.0861,79.0067,79.0067,45848.0
2024-09-12 14:40:00,79.6,79.64,79.6,79.61,37631.0,79.0167,79.0564,79.0167,79.0266,37631.0
2024-09-12 14:45:00,79.61,79.64,79.59,79.63,50219.0,79.0266,79.0564,79.0067,79.0464,50219.0
2024-09-12 14:50:00,79.63,79.64,79.5,79.58,116862.0,79.0464,79.0564,78.9174,78.9968,116862.0
2024-09-12 14:55:00,79.58,79.67,79.57,79.66,63349.0,78.9968,79.0861,78.9869,79.0762,63349.0
2024-09-12 15:00:00,79.65,79.65,79.56,79.57,50352.0,79.0663,79.0663,78.977,78.9869,50352.0
2024-09-12 15:05:00,79.57,79.65,79.57,79.6,431919.0,78.9869,79.0663,78.9869,79.0167,431919.0
2024-09-12 15:10:00,79.6,79.72,79.57,79.7,54030.0,79.0167,79.1358,78.9869,79.1159,54030.0
2024-09-12 15:15:00,79.69,79.82,79.69,79.79,139353.0,79.106,79.235,79.106,79.2053,139353.0
2024-09-12 15:20:00,79.79,79.84,79.76,79.84,60036.0,79.2053,79.2549,79.1755,79.2549,60036.0
2024-09-12 15:25:00,79.84,79.88,79.8,79.83,76933.0,79.2549,79.2946,79.2152,79.245,76933.0
2024-09-12 15:30:00,79.84,79.9,79.82,79.86,139233.0,79.2549,79.3145,79.235,79.2748,139233.0
2024-09-12 15:35:00,79.87,79.89,79.79,79.84,113370.0,79.2847,79.3045,79.2053,79.2549,113370.0
2024-09-12 15:40:00,79.84,79.91,79.8,79.87,210124.0,79.2549,79.3244,79.2152,79.2847,210124.0
2024-09-12 15:45:00,79.87,79.87,79.74,79.78,190348.0,79.2847,79.2847,79.1556,79.1953,190348.0
2024-09-12 15:50:00,79.77,79.77,79.67,79.69,267413.0,79.1854,79.1854,79.0861,79.106,267413.0
2024-09-12 15:55:00,79.69,79.74,79.6,79.7,1098865.0,79.106,79.1556,79.0167,79.1159,1098865.0
2024-09-13 09:30:00,79.82,79.97,79.69,79.87,393173.0,79.235,79.3839,79.106,79.2847,393173.0
2024-09-13 09:35:00,79.87,79.96,79.73,79.8,116759.0,79.2847,79.374,79.1457,79.2152,116759.0
2024-09-13 09:40:00,79.8,80.02,79.75,79.96,219810.0,79.2152,79.4336,79.1656,79.374,219810.0
2024-09-13 09:45:00,79.97,80.16,79.96,80.13,124498.0,79.3839,79.5726,79.374,79.5428,124498.0
2024-09-13 09:50:00,80.14,80.18,80.08,80.15,87390.0,79.5527,79.5924,79.4931,79.5626,87390.0
2024-09-13 09:55:00,80.15,80.19,80.05,80.07,129917.0,79.5626,79.6023,79.4634,79.4832,129917.0
2024-09-13 10:00:00,80.08,80.15,79.97,80.02,108348.0,79.4931,79.5626,79.3839,79.4336,108348.0
2024-09-13 10:05:00,80.03,80.1,79.98,80.06,77772.0,79.4435,79.513,79.3939,79.4733,77772.0
2024-09-13 10:10:00,80.07,80.14,80.03,80.11,142029.0,79.4832,79.5527,79.4435,79.5229,142029.0
2024-09-13 10:15:00,80.1,80.16,80.09,80.11,57396.0,79.513,79.5726,79.5031,79.5229,57396.0
2024-09-13 10:20:00,80.12,80.23,80.11,80.22,112558.0,79.5328,79.642,79.5229,79.6321,112558.0
2024-09-13 10:25:00,80.22,80.22,80.12,80.19,111347.0,79.6321,79.6321,79.5328,79.6023,111347.0
2024-09-13 10:30:00,80.19,80.27,80.15,80.25,121282.0,79.6023,79.6817,79.5626,79.6619,121282.0
2024-09-13 10:35:00,80.24,80.26,80.15,80.21,112761.0,79.652,79.6718,79.5626,79.6222,112761.0
2024-09-13 10:40:00,80.22,80.27,80.18,80.27,92933.0,79.6321,79.6817,79.5924,79.6817,92933.0
2024-09-13 10:45:00,80.27,80.29,80.19,80.23,95893.0,79.6817,79.7016,79.6023,79.642,95893.0
2024-09-13 10:50:00,80.23,80.25,80.16,80.22,112051.0,79.642,79.6619,79.5726,79.6321,112051.0
2024-09-13 10:55:00,80.22,80.28,80.17,80.25,137968.0,79.6321,79.6917,79.5825,79.6619,137968.0
2024-09-13 11:00:00,80.26,80.31,80.25,80.29,68727.0,79.6718,79.7215,79.6619,79.7016,68727.0
2024-09-13 11:05:00,80.3,80.31,80.21,80.22,67496.0,79.7115,79.7215,79.6222,79.6321,67496.0
2024-09-13 11:10:00,80.22,80.24,80.18,80.23,74369.0,79.6321,79.652,79.5924,79.642,74369.0
2024-09-13 11:15:00,80.23,80.25,80.2,80.2,74638.0,79.642,79.6619,79.6123,79.6123,74638.0
2024-09-13 11:20:00,80.2,80.34,80.2,80.34,122140.0,79.6123,79.7512,79.6123,79.7512,122140.0
2024-09-13 11:25:00,80.34,80.35,80.28,80.3,91714.0,79.7512,79.7612,79.6917,79.7115,91714.0
2024-09-13 11:30:00,80.3,80.38,80.29,80.36,91006.0,79.7115,79.7909,79.7016,79.7711,91006.0
2024-09-13 11:35:00,80.37,80.39,80.34,80.37,82347.0,79.781,79.8009,79.7512,79.781,82347.0
2024-09-13 11:40:00,80.37,80.38,80.33,80.35,75739.0,79.781,79.7909,79.7413,79.7612,75739.0
2024-09-13 11:45:00,80.36,80.41,80.34,80.34,86167.0,79.7711,79.8207,79.7512,79.7512,86167.0
2024-09-13 11:50:00,80.34,80.43,80.34,80.41,82912.0,79.7512,79.8406,79.7512,79.8207,82912.0
2024-09-13 11:55:00,80.41,80.43,80.38,80.4,38887.0,79.8207,79.8406,79.7909,79.8108,38887.0
2024-09-13 12:00:00,80.4,80.45,80.39,80.42,76408.0,79.8108,79.8604,79.8009,79.8307,76408.0
2024-09-13 12:05:00,80.42,80.47,80.42,80.45,82008.0,79.8307,79.8803,79.8307,79.8604,82008.0
2024-09-13 12:10:00,80.45,80.48,80.39,80.42,114114.0,79.8604,79.8902,79.8009,79.8307,114114.0
2024-09-13 12:15:00,80.41,80.48,80.41,80.47,69507.0,79.8207,79.8902,79.8207,79.8803,69507.0
2024-09-13 12:20:00,80.47,80.47,80.37,80.38,73100.0,79.8803,79.8803,79.781,79.7909,73100.0
2024-09-13 12:25:00,80.38,80.4,80.33,80.39,64632.0,79.7909,79.8108,79.7413,79.8009,64632.0
2024-09-13 12:30:00,80.39,80.43,80.37,80.4,90532.0,79.8009,79.8406,79.781,79.8108,90532.0
2024-09-13 12:35:00,80.41,80.46,80.36,80.45,111874.0,79.8207,79.8704,79.7711,79.8604,111874.0
2024-09-13 12:40:00,80.45,80.57,80.45,80.56,73167.0,79.8604,79.9796,79.8604,79.9696,73167.0
2024-09-13 12:45:00,80.56,80.56,80.42,80.42,69939.0,79.9696,79.9696,79.8307,79.8307,69939.0
2024-09-13 12:50:00,80.42,80.5,80.41,80.48,62422.0,79.8307,79.9101,79.8207,79.8902,62422.0
2024-09-13 12:55:00,80.47,80.48,80.4,80.45,65172.0,79.8803,79.8902,79.8108,79.8604,65172.0
2024-09-13 13:00:00,80.45,80.5,80.43,80.49,75557.0,79.8604,79.9101,79.8406,79.9001,75557.0
2024-09-13 13:05:00,80.48,80.53,80.42,80.44,164810.0,79.8902,79.9398,79.8307,79.8505,164810.0
2024-09-13 13:10:00,80.44,80.51,80.44,80.48,76060.0,79.8505,79.92,79.8505,79.8902,76060.0
2024-09-13 13:15:00,80.48,80.49,80.44,80.45,38519.0,79.8902,79.9001,79.8505,79.8604,38519.0
2024-09-13 13:20:00,80.45,80.45,80.34,80.37,231647.0,79.8604,79.8604,79.7512,79.781,231647.0
2024-09-13 13:25:00,80.37,80.44,80.36,80.39,41503.0,79.781,79.8505,79.7711,79.8009,41503.0
2024-09-13 13:30:00,80.39,80.51,80.38,80.51,72024.0,79.8009,79.92,79.7909,79.92,72024.0
2024-09-13 13:35:00,80.51,80.59,80.48,80.59,89608.0,79.92,79.9994,79.8902,79.9994,89608.0
2024-09-13 13:40:00,80.59,80.66,80.57,80.66,62748.0,79.9994,80.0689,79.9796,80.0689,62748.0
2024-09-13 13:45:00,80.66,80.69,80.58,80.59,95419.0,80.0689,80.0987,79.9895,79.9994,95419.0
2024-09-13 13:50:00,80.59,80.67,80.58,80.67,59906.0,79.9994,80.0788,79.9895,80.0788,59906.0
2024-09-13 13:55:00,80.67,80.67,80.54,80.55,70175.0,80.0788,80.0788,79.9498,79.9597,70175.0
2024-09-13 14:00:00,80.55,80.57,80.45,80.57,116164.0,79.9597,79.9796,79.8604,79.9796,116164.0
2024-09-13 14:05:00,80.57,80.63,80.54,80.57,52702.0,79.9796,80.0391,79.9498,79.9796,52702.0
2024-09-13 14:10:00,80.58,80.61,80.55,80.58,58844.0,79.9895,80.0193,79.9597,79.9895,58844.0
2024-09-13 14:15:00,80.58,80.6,80.53,80.55,50849.0,79.9895,80.0093,79.9398,79.9597,50849.0
2024-09-13 14:20:00,80.54,80.56,80.46,80.5,75670.0,79.9498,79.9696,79.8704,79.9101,75670.0
2024-09-13 14:25:00,80.5,80.51,80.43,80.48,61444.0,79.9101,79.92,79.8406,79.8902,61444.0
2024-09-13 14:30:00,80.48,80.5,80.45,80.48,42712.0,79.8902,79.9101,79.8604,79.8902,42712.0
2024-09-13 14:35:00,80.48,80.5,80.41,80.41,52675.0,79.8902,79.9101,79.8207,79.8207,52675.0
2024-09-13 14:40:00,80.42,80.49,80.41,80.44,52432.0,79.8307,79.9001,79.8207,79.8505,52432.0
2024-09-13 14:45:00,80.44,80.44,80.4,80.42,59756.0,79.8505,79.8505,79.8108,79.8307,59756.0
2024-09-13 14:50:00,80.42,80.45,80.37,80.42,95889.0,79.8307,79.8604,79.781,79.8307,95889.0
2024-09-13 14:55:00,80.42,80.43,80.37,80.41,55434.0,79.8307,79.8406,79.781,79.8207,55434.0
2024-09-13 15:00:00,80.4,80.43,80.35,80.4,88515.0,79.8108,79.8406,79.7612,79.8108,88515.0
2024-09-13 15:05:00,80.4,80.48,80.39,80.45,64736.0,79.8108,79.8902,79.8009,79.8604,64736.0
2024-09-13 15:10:00,80.46,80.47,80.42,80.42,59569.0,79.8704,79.8803,79.8307,79.8307,59569.0
2024-09-13 15:15:00,80.42,80.5,80.42,80.47,89063.0,79.8307,79.9101,79.8307,79.8803,89063.0
2024-09-13 15:20:00,80.48,80.56,80.46,80.56,89355.0,79.8902,79.9696,79.8704,79.9696,89355.0
2024-09-13 15:25:00,80.55,80.59,80.44,80.47,92927.0,79.9597,79.9994,79.8505,79.8803,92927.0
2024-09-13 15:30:00,80.47,80.5,80.41,80.44,65802.0,79.8803,79.9101,79.8207,79.8505,65802.0
2024-09-13 15:35:00,80.44,80.47,80.4,80.45,112760.0,79.8505,79.8803,79.8108,79.8604,112760.0
2024-09-13 15:40:00,80.45,80.49,80.42,80.48,99659.0,79.8604,79.9001,79.8307,79.8902,99659.0
2024-09-13 15:45:00,80.49,80.54,80.47,80.51,108080.0,79.9001,79.9498,79.8803,79.92,108080.0
2024-09-13 15:50:00,80.52,80.67,80.51,80.62,283458.0,79.9299,80.0788,79.92,80.0292,283458.0
2024-09-13 15:55:00,80.62,80.64,80.58,80.6,609732.0,80.0292,80.049,79.9895,80.0093,609732.0
2024-09-16 09:30:00,80.84,81.02,80.43,80.48,469086.0,80.2476,80.4263,79.8406,79.8902,469086.0
2024-09-16 09:35:00,80.49,80.82,80.48,80.71,178698.0,79.9001,80.2277,79.8902,80.1185,178698.0
2024-09-16 09:40:00,80.72,80.76,80.51,80.62,106123.0,80.1285,80.1682,79.92,80.0292,106123.0
2024-09-16 09:45:00,80.61,80.72,80.61,80.68,146479.0,80.0193,80.1285,80.0193,80.0887,146479.0
2024-09-16 09:50:00,80.68,80.85,80.65,80.83,138428.0,80.0887,80.2575,80.059,80.2376,138428.0
2024-09-16 09:55:00,80.83,80.87,80.69,80.72,180060.0,80.2376,80.2774,80.0987,80.1285,180060.0
2024-09-16 10:00:00,80.72,80.75,80.47,80.51,257465.0,80.1285,80.1582,79.8803,79.92,257465.0
2024-09-16 10:05:00,80.51,80.66,80.45,80.58,107292.0,79.92,80.0689,79.8604,79.9895,107292.0
2024-09-16 10:10:00,80.58,80.59,80.41,80.43,169501.0,79.9895,79.9994,79.8207,79.8406,169501.0
2024-09-16 10:15:00,80.42,80.51,80.4,80.48,115381.0,79.8307,79.92,79.8108,79.8902,115381.0
2024-09-16 10:20:00,80.48,80.53,80.41,80.47,178644.0,79.8902,79.9398,79.8207,79.8803,178644.0
2024-09-16 10:25:00,80.46,80.51,80.42,80.48,116779.0,79.8704,79.92,79.8307,79.8902,116779.0
2024-09-16 10:30:00,80.48,80.49,80.4,80.41,147214.0,79.8902,79.9001,79.8108,79.8207,147214.0
2024-09-16 10:35:00,80.41,80.5,80.36,80.48,115777.0,79.8207,79.9101,79.7711,79.8902,115777.0
2024-09-16 10:40:00,80.49,80.56,80.41,80.56,156119.0,79.9001,79.9696,79.8207,79.9696,156119.0
2024-09-16 10:45:00,80.56,80.63,80.51,80.56,106947.0,79.9696,80.0391,79.92,79.9696,106947.0
2024-09-16 10:50:00,80.56,80.56,80.47,80.5,89529.0,79.9696,79.9696,79.8803,79.9101,89529.0
2024-09-16 10:55:00,80.5,80.5,80.42,80.47,113445.0,79.9101,79.9101,79.8307,79.8803,113445.0
2024-09-16 11:00:00,80.47,80.47,80.35,80.37,98970.0,79.8803,79.8803,79.7612,79.781,98970.0
2024-09-16 11:05:00,80.37,80.39,80.29,80.36,136474.0,79.781,79.8009,79.7016,79.7711,136474.0
2024-09-16 11:10:00,80.36,80.43,80.34,80.37,77377.0,79.7711,79.8406,79.7512,79.781,77377.0
2024-09-16 11:15:00,80.36,80.45,80.35,80.4,160391.0,79.7711,79.8604,79.7612,79.8108,160391.0
2024-09-16 11:20:00,80.4,80.4,80.26,80.27,86492.0,79.8108,79.8108,79.6718,79.6817,86492.0
2024-09-16 11:25:00,80.27,80.32,80.16,80.16,165247.0,79.6817,79.7314,79.5726,79.5726,165247.0
2024-09-16 11:30:00,80.16,80.21,80.14,80.2,121906.0,79.5726,79.6222,79.5527,79.6123,121906.0
2024-09-16 11:35:00,80.2,80.23,80.15,80.21,100636.0,79.6123,79.642,79.5626,79.6222,100636.0
2024-09-16 11:40:00,80.2,80.25,80.19,80.23,57463.0,79.6123,79.6619,79.6023,79.642,57463.0
2024-09-16 11:45:00,80.23,80.25,80.2,80.23,60396.0,79.642,79.6619,79.6123,79.642,60396.0
2024-09-16 11:50:00,80.23,80.26,80.22,80.26,55093.0,79.642,79.6718,79.6321,79.6718,55093.0
2024-09-16 11:55:00,80.25,80.27,80.22,80.25,64238.0,79.6619,79.6817,79.6321,79.6619,64238.0
2024-09-16 12:00:00,80.25,80.25,80.17,80.2,47841.0,79.6619,79.6619,79.5825,79.6123,47841.0
2024-09-16 12:05:00,80.2,80.3,80.19,80.26,53092.0,79.6123,79.7115,79.6023,79.6718,53092.0
2024-09-16 12:10:00,80.26,80.37,80.25,80.34,73995.0,79.6718,79.781,79.6619,79.7512,73995.0
2024-09-16 12:15:00,80.34,80.38,80.3,80.32,70152.0,79.7512,79.7909,79.7115,79.7314,70152.0
2024-09-16 12:20:00,80.31,80.41,80.28,80.41,241937.0,79.7215,79.8207,79.6917,79.8207,241937.0
2024-09-16 12:25:00,80.41,80.47,80.37,80.42,53801.0,79.8207,79.8803,79.781,79.8307,53801.0
2024-09-16 12:30:00,80.42,80.44,80.36,80.4,48596.0,79.8307,79.8505,79.7711,79.8108,48596.0
2024-09-16 12:35:00,80.4,80.49,80.39,80.45,54238.0,79.8108,79.9001,79.8009,79.8604,54238.0
2024-09-16 12:40:00,80.45,80.5,80.44,80.47,52962.0,79.8604,79.9101,79.8505,79.8803,52962.0
2024-09-16 12:45:00,80.47,80.51,80.47,80.48,48712.0,79.8803,79.92,79.8803,79.8902,48712.0
2024-09-16 12:50:00,80.47,80.49,80.41,80.44,50734.0,79.8803,79.9001,79.8207,79.8505,50734.0
2024-09-16 12:55:00,80.44,80.5,80.42,80.43,43405.0,79.8505,79.9101,79.8307,79.8406,43405.0
2024-09-16 13:00:00,80.43,80.46,80.41,80.46,55191.0,79.8406,79.8704,79.8207,79.8704,55191.0
2024-09-16 13:05:00,80.46,80.52,80.44,80.46,63279.0,79.8704,79.9299,79.8505,79.8704,63279.0
2024-09-16 13:10:00,80.47,80.52,80.45,80.52,59592.0,79.8803,79.9299,79.8604,79.9299,59592.0
2024-09-16 13:15:00,80.52,80.54,80.49,80.53,62395.0,79.9299,79.9498,79.9001,79.9398,62395.0
2024-09-16 13:20:00,80.53,80.57,80.51,80.56,89551.0,79.9398,79.9796,79.92,79.9696,89551.0
2024-09-16 13:25:00,80.56,80.57,80.45,80.5,54152.0,79.9696,79.9796,79.8604,79.9101,54152.0
2024-09-16 13:30:00,80.51,80.52,80.46,80.46,56668.0,79.92,79.9299,79.8704,79.8704,56668.0
2024-09-16 13:35:00,80.47,80.56,80.45,80.55,72704.0,79.8803,79.9696,79.8604,79.9597,72704.0
2024-09-16 13:40:00,80.55,80.57,80.5,80.56,57224.0,79.9597,79.9796,79.9101,79.9696,57224.0
2024-09-16 13:45:00,80.57,80.6,80.54,80.56,65979.0,79.9796,80.0093,79.9498,79.9696,65979.0
2024-09-16 13:50:00,80.55,80.56,80.52,80.54,74609.0,79.9597,79.9696,79.9299,79.9498,74609.0
2024-09-16 13:55:00,80.53,80.54,80.5,80.52,44191.0,79.9398,79.9498,79.9101,79.9299,44191.0
2024-09-16 14:00:00,80.53,80.55,80.45,80.46,68401.0,79.9398,79.9597,79.8604,79.8704,68401.0
2024-09-16 14:05:00,80.46,80.5,80.42,80.45,64658.0,79.8704,79.9101,79.8307,79.8604,64658.0
2024-09-16 14:10:00,80.45,80.48,80.44,80.47,61486.0,79.8604,79.8902,79.8505,79.8803,61486.0
2024-09-16 14:15:00,80.46,80.5,80.43,80.48,90437.0,79.8704,79.9101,79.8406,79.8902,90437.0
2024-09-16 14:20:00,80.48,80.53,80.47,80.52,50857.0,79.8902,79.9398,79.8803,79.9299,50857.0
2024-09-16 14:25:00,80.52,80.55,80.51,80.53,45017.0,79.9299,79.9597,79.92,79.9398,45017.0
2024-09-16 14:30:00,80.53,80.55,80.52,80.53,55802.0,79.9398,79.9597,79.9299,79.9398,55802.0
2024-09-16 14:35:00,80.52,80.54,80.47,80.47,71848.0,79.9299,79.9498,79.8803,79.8803,71848.0
2024-09-16 14:40:00,80.47,80.5,80.42,80.47,205516.0,79.8803,79.9101,79.8307,79.8803,205516.0
2024-09-16 14:45:00,80.47,80.5,80.44,80.48,73433.0,79.8803,79.9101,79.8505,79.8902,73433.0
2024-09-16 14:50:00,80.48,80.53,80.47,80.5,109237.0,79.8902,79.9398,79.8803,79.9101,109237.0
2024-09-16 14:55:00,80.5,80.61,80.49,80.61,106640.0,79.9101,80.0193,79.9001,80.0193,106640.0
2024-09-16 15:00:00,80.61,80.62,80.55,80.56,197056.0,80.0193,80.0292,79.9597,79.9696,197056.0
2024-09-16 15:05:00,80.56,80.6,80.54,80.59,102169.0,79.9696,80.0093,79.9498,79.9994,102169.0
2024-09-16 15:10:00,80.59,80.61,80.56,80.59,118001.0,79.9994,80.0193,79.9696,79.9994,118001.0
2024-09-16 15:15:00,80.59,80.65,80.58,80.64,97844.0,79.9994,80.059,79.9895,80.049,97844.0
2024-09-16 15:20:00,80.64,80.64,80.58,80.63,115126.0,80.049,80.049,79.9895,80.0391,115126.0
2024-09-16 15:25:00,80.64,80.66,80.57,80.6,97738.0,80.049,80.0689,79.9796,80.0093,97738.0
2024-09-16 15:30:00,80.61,80.66,80.6,80.61,98123.0,80.0193,80.0689,80.0093,80.0193,98123.0
2024-09-16 15:35:00,80.61,80.62,80.51,80.53,97786.0,80.0193,80.0292,79.92,79.9398,97786.0
2024-09-16 15:40:00,80.53,80.55,80.45,80.48,115178.0,79.9398,79.9597,79.8604,79.8902,115178.0
2024-09-16 15:45:00,80.48,80.57,80.47,80.54,180035.0,79.8902,79.9796,79.8803,79.9498,180035.0
2024-09-16 15:50:00,80.54,80.62,80.53,80.59,333178.0,79.9498,80.0292,79.9398,79.9994,333178.0
2024-09-16 15:55:00,80.59,80.66,80.53,80.61,824648.0,79.9994,80.0689,79.9398,80.0193,824648.0
2024-09-17 09:30:00,79.76,80.06,79.61,79.78,1020242.0,79.1755,79.4733,79.0266,79.1953,1020242.0
2024-09-17 09:35:00,79.79,79.97,79.68,79.93,211033.0,79.2053,79.3839,79.0961,79.3442,211033.0
2024-09-17 09:40:00,79.93,80.15,79.91,80.12,142123.0,79.3442,79.5626,79.3244,79.5328,142123.0
2024-09-17 09:45:00,80.11,80.15,80.0,80.06,107650.0,79.5229,79.5626,79.4137,79.4733,107650.0
2024-09-17 09:50:00,80.07,80.12,80.03,80.06,100261.0,79.4832,79.5328,79.4435,79.4733,100261.0
2024-09-17 09:55:00,80.06,80.07,79.92,80.02,173699.0,79.4733,79.4832,79.3343,79.4336,173699.0
2024-09-17 10:00:00,80.02,80.17,80.01,80.15,141815.0,79.4336,79.5825,79.4237,79.5626,141815.0
2024-09-17 10:05:00,80.16,80.26,80.09,80.19,220961.0,79.5726,79.6718,79.5031,79.6023,220961.0
2024-09-17 10:10:00,80.2,80.21,80.02,80.02,133739.0,79.6123,79.6222,79.4336,79.4336,133739.0
2024-09-17 10:15:00,80.02,80.11,80.01,80.06,91427.0,79.4336,79.5229,79.4237,79.4733,91427.0
2024-09-17 10:20:00,80.07,80.11,80.04,80.1,67964.0,79.4832,79.5229,79.4534,79.513,67964.0
2024-09-17 10:25:00,80.09,80.12,80.05,80.1,62659.0,79.5031,79.5328,79.4634,79.513,62659.0
2024-09-17 10:30:00,80.11,80.12,79.95,79.95,116812.0,79.5229,79.5328,79.3641,79.3641,116812.0
2024-09-17 10:35:00,79.96,79.96,79.78,79.81,220382.0,79.374,79.374,79.1953,79.2251,220382.0
2024-09-17 10:40:00,79.81,79.89,79.68,79.68,245885.0,79.2251,79.3045,79.0961,79.0961,245885.0
2024-09-17 10:45:00,79.68,79.77,79.68,79.73,212613.0,79.0961,79.1854,79.0961,79.1457,212613.0
2024-09-17 10:50:00,79.73,79.8,79.71,79.76,117384.0,79.1457,79.2152,79.1259,79.1755,117384.0
2024-09-17 10:55:00,79.75,79.78,79.67,79.71,161097.0,79.1656,79.1953,79.0861,79.1259,161097.0
2024-09-17 11:00:00,79.71,79.82,79.69,79.8,101658.0,79.1259,79.235,79.106,79.2152,101658.0
2024-09-17 11:05:00,79.8,79.87,79.79,79.86,113483.0,79.2152,79.2847,79.2053,79.2748,113483.0
2024-09-17 11:10:00,79.86,79.87,79.77,79.79,261079.0,79.2748,79.2847,79.1854,79.2053,261079.0
2024-09-17 11:15:00,79.79,79.84,79.78,79.83,88514.0,79.2053,79.2549,79.1953,79.245,88514.0
2024-09-17 11:20:00,79.83,79.84,79.78,79.83,163413.0,79.245,79.2549,79.1953,79.245,163413.0
2024-09-17 11:25:00,79.83,79.85,79.78,79.81,143197.0,79.245,79.2648,79.1953,79.2251,143197.0
2024-09-17 11:30:00,79.81,79.84,79.78,79.79,120991.0,79.2251,79.2549,79.1953,79.2053,120991.0
2024-09-17 11:35:00,79.79,79.81,79.71,79.8,110973.0,79.2053,79.2251,79.1259,79.2152,110973.0
2024-09-17 11:40:00,79.8,79.8,79.58,79.6,173744.0,79.2152,79.2152,78.9968,79.0167,173744.0
2024-09-17 11:45:00,79.6,79.61,79.49,79.55,158618.0,79.0167,79.0266,78.9075,78.967,158618.0
2024-09-17 11:50:00,79.54,79.57,79.47,79.48,165964.0,78.9571,78.9869,78.8876,78.8975,165964.0
2024-09-17 11:55:00,79.48,79.51,79.36,79.39,281525.0,78.8975,78.9273,78.7784,78.8082,281525.0
2024-09-17 12:00:00,79.4,79.4,79.28,79.38,254075.0,78.8181,78.8181,78.699,78.7983,254075.0
2024-09-17 12:05:00,79.39,79.42,79.26,79.27,149905.0,78.8082,78.838,78.6792,78.6891,149905.0
2024-09-17 12:10:00,79.28,79.32,79.18,79.18,166215.0,78.699,78.7387,78.5997,78.5997,166215.0
2024-09-17 12:15:00,79.19,79.21,79.11,79.12,243287.0,78.6097,78.6295,78.5303,78.5402,243287.0
2024-09-17 12:20:00,79.13,79.2,78.92,78.94,456757.0,78.5501,78.6196,78.3416,78.3615,456757.0
2024-09-17 12:25:00,78.95,79.01,78.91,78.95,410843.0,78.3714,78.431,78.3317,78.3714,410843.0
2024-09-17 12:30:00,78.95,78.95,78.72,78.82,287193.0,78.3714,78.3714,78.1431,78.2424,287193.0
2024-09-17 12:35:00,78.82,78.84,78.66,78.67,173765.0,78.2424,78.2622,78.0835,78.0935,173765.0
2024-09-17 12:40:00,78.68,78.94,78.68,78.92,191782.0,78.1034,78.3615,78.1034,78.3416,191782.0
2024-09-17 12:45:00,78.92,79.01,78.86,78.89,183898.0,78.3416,78.431,78.2821,78.3119,183898.0
2024-09-17 12:50:00,78.89,78.91,78.79,78.9,148287.0,78.3119,78.3317,78.2126,78.3218,148287.0
2024-09-17 12:55:00,78.9,78.92,78.81,78.85,167576.0,78.3218,78.3416,78.2324,78.2722,167576.0
2024-09-17 13:00:00,78.84,78.85,78.73,78.81,127039.0,78.2622,78.2722,78.153,78.2324,127039.0
2024-09-17 13:05:00,78.81,78.89,78.75,78.77,106441.0,78.2324,78.3119,78.1729,78.1927,106441.0
2024-09-17 13:10:00,78.77,78.79,78.68,78.73,176049.0,78.1927,78.2126,78.1034,78.153,176049.0
2024-09-17 13:15:00,78.73,78.85,78.72,78.84,94751.0,78.153,78.2722,78.1431,78.2622,94751.0
2024-09-17 13:20:00,78.84,78.9,78.82,78.9,145072.0,78.2622,78.3218,78.2424,78.3218,145072.0
2024-09-17 13:25:00,78.9,78.91,78.81,78.84,160549.0,78.3218,78.3317,78.2324,78.2622,160549.0
2024-09-17 13:30:00,78.84,78.84,78.61,78.62,247028.0,78.2622,78.2622,78.0339,78.0438,247028.0
2024-09-17 13:35:00,78.62,78.63,78.45,78.45,237073.0,78.0438,78.0538,77.8751,77.8751,237073.0
2024-09-17 13:40:00,78.45,78.54,78.26,78.52,247118.0,77.8751,77.9644,77.6865,77.9446,247118.0
2024-09-17 13:45:00,78.52,78.65,78.48,78.55,156767.0,77.9446,78.0736,77.9049,77.9744,156767.0
2024-09-17 13:50:00,78.55,78.69,78.54,78.61,123674.0,77.9744,78.1133,77.9644,78.0339,123674.0
2024-09-17 13:55:00,78.61,78.62,78.51,78.56,110340.0,78.0339,78.0438,77.9346,77.9843,110340.0
2024-09-17 14:00:00,78.56,78.7,78.54,78.69,130448.0,77.9843,78.1233,77.9644,78.1133,130448.0
2024-09-17 14:05:00,78.7,78.83,78.66,78.79,124097.0,78.1233,78.2523,78.0835,78.2126,124097.0
2024-09-17 14:10:00,78.79,78.88,78.77,78.77,110647.0,78.2126,78.3019,78.1927,78.1927,110647.0
2024-09-17 14:15:00,78.78,78.8,78.74,78.77,89523.0,78.2027,78.2225,78.163,78.1927,89523.0
2024-09-17 14:20:00,78.77,78.81,78.75,78.79,87726.0,78.1927,78.2324,78.1729,78.2126,87726.0
2024-09-17 14:25:00,78.78,78.8,78.69,78.69,86837.0,78.2027,78.2225,78.1133,78.1133,86837.0
2024-09-17 14:30:00,78.7,78.74,78.66,78.69,96088.0,78.1233,78.163,78.0835,78.1133,96088.0
2024-09-17 14:35:00,78.69,78.72,78.67,78.72,73958.0,78.1133,78.1431,78.0935,78.1431,73958.0
2024-09-17 14:40:00,78.72,78.72,78.67,78.67,93069.0,78.1431,78.1431,78.0935,78.0935,93069.0
2024-09-17 14:45:00,78.67,78.71,78.56,78.58,130669.0,78.0935,78.1332,77.9843,78.0041,130669.0
2024-09-17 14:50:00,78.59,78.61,78.54,78.59,140358.0,78.0141,78.0339,77.9644,78.0141,140358.0
2024-09-17 14:55:00,78.6,78.65,78.58,78.61,103708.0,78.024,78.0736,78.0041,78.0339,103708.0
2024-09-17 15:00:00,78.61,78.67,78.58,78.58,131984.0,78.0339,78.0935,78.0041,78.0041,131984.0
2024-09-17 15:05:00,78.58,78.6,78.51,78.52,160423.0,78.0041,78.024,77.9346,77.9446,160423.0
2024-09-17 15:10:00,78.52,78.63,78.51,78.61,137699.0,77.9446,78.0538,77.9346,78.0339,137699.0
2024-09-17 15:15:00,78.61,78.64,78.58,78.6,99127.0,78.0339,78.0637,78.0041,78.024,99127.0
2024-09-17 15:20:00,78.6,78.62,78.5,78.53,157260.0,78.024,78.0438,77.9247,77.9545,157260.0
2024-09-17 15:25:00,78.54,78.6,78.52,78.58,125505.0,77.9644,78.024,77.9446,78.0041,125505.0
2024-09-17 15:30:00,78.58,78.67,78.51,78.66,344344.0,78.0041,78.0935,77.9346,78.0835,344344.0
2024-09-17 15:35:00,78.67,78.67,78.57,78.58,186597.0,78.0935,78.0935,77.9942,78.0041,186597.0
2024-09-17 15:40:00,78.58,78.7,78.57,78.66,193315.0,78.0041,78.1233,77.9942,78.0835,193315.0
2024-09-17 15:45:00,78.65,78.7,78.6,78.7,270130.0,78.0736,78.1233,78.024,78.1233,270130.0
2024-09-17 15:50:00,78.7,78.72,78.59,78.59,573159.0,78.1233,78.1431,78.0141,78.0141,573159.0
2024-09-17 15:55:00,78.59,78.63,78.5,78.63,1338004.0,78.0141,78.0538,77.9247,78.0538,1338004.0
2024-09-18 09:30:00,78.64,78.74,78.37,78.54,327173.0,78.0637,78.163,77.7957,77.9644,327173.0
2024-09-18 09:35:00,78.53,78.74,78.46,78.67,119982.0,77.9545,78.163,77.885,78.0935,119982.0
2024-09-18 09:40:00,78.67,78.77,78.57,78.65,106895.0,78.0935,78.1927,77.9942,78.0736,106895.0
2024-09-18 09:45:00,78.66,78.67,78.44,78.44,75906.0,78.0835,78.0935,77.8652,77.8652,75906.0
2024-09-18 09:50:00,78.44,78.47,78.28,78.34,108224.0,77.8652,77.8949,77.7063,77.7659,108224.0
2024-09-18 09:55:00,78.35,78.52,78.3,78.5,193068.0,77.7758,77.9446,77.7262,77.9247,193068.0
2024-09-18 10:00:00,78.5,78.65,78.47,78.63,172985.0,77.9247,78.0736,77.8949,78.0538,172985.0
2024-09-18 10:05:00,78.63,78.64,78.45,78.58,118802.0,78.0538,78.0637,77.8751,78.0041,118802.0
2024-09-18 10:10:00,78.58,78.58,78.4,78.46,89037.0,78.0041,78.0041,77.8255,77.885,89037.0
2024-09-18 10:15:00,78.46,78.63,78.46,78.62,71062.0,77.885,78.0538,77.885,78.0438,71062.0
2024-09-18 10:20:00,78.62,78.69,78.58,78.63,68177.0,78.0438,78.1133,78.0041,78.0538,68177.0
2024-09-18 10:25:00,78.62,78.67,78.59,78.64,71270.0,78.0438,78.0935,78.0141,78.0637,71270.0
2024-09-18 10:30:00,78.65,78.67,78.57,78.59,79818.0,78.0736,78.0935,77.9942,78.0141,79818.0
2024-09-18 10:35:00,78.59,78.67,78.57,78.65,140011.0,78.0141,78.0935,77.9942,78.0736,140011.0
2024-09-18 10:40:00,78.65,78.79,78.64,78.78,149516.0,78.0736,78.2126,78.0637,78.2027,149516.0
2024-09-18 10:45:00,78.79,78.8,78.68,78.71,75123.0,78.2126,78.2225,78.1034,78.1332,75123.0
2024-09-18 10:50:00,78.72,78.72,78.6,78.63,60516.0,78.1431,78.1431,78.024,78.0538,60516.0
2024-09-18 10:55:00,78.63,78.65,78.58,78.58,83852.0,78.0538,78.0736,78.0041,78.0041,83852.0
2024-09-18 11:00:00,78.59,78.6,78.53,78.59,109858.0,78.0141,78.024,77.9545,78.0141,109858.0
2024-09-18 11:05:00,78.59,78.59,78.53,78.56,59789.0,78.0141,78.0141,77.9545,77.9843,59789.0
2024-09-18 11:10:00,78.56,78.62,78.53,78.56,95582.0,77.9843,78.0438,77.9545,77.9843,95582.0
2024-09-18 11:15:00,78.56,78.64,78.52,78.64,64212.0,77.9843,78.0637,77.9446,78.0637,64212.0
2024-09-18 11:20:00,78.64,78.67,78.6,78.61,76822.0,78.0637,78.0935,78.024,78.0339,76822.0
2024-09-18 11:25:00,78.62,78.7,78.6,78.69,75190.0,78.0438,78.1233,78.024,78.1133,75190.0
2024-09-18 11:30:00,78.69,78.82,78.62,78.82,69944.0,78.1133,78.2424,78.0438,78.2424,69944.0
2024-09-18 11:35:00,78.83,78.88,78.79,78.84,74663.0,78.2523,78.3019,78.2126,78.2622,74663.0
2024-09-18 11:40:00,78.84,78.87,78.79,78.87,58545.0,78.2622,78.292,78.2126,78.292,58545.0
2024-09-18 11:45:00,78.87,78.92,78.84,78.86,105921.0,78.292,78.3416,78.2622,78.2821,105921.0
2024-09-18 11:50:00,78.86,78.91,78.85,78.88,38181.0,78.2821,78.3317,78.2722,78.3019,38181.0
2024-09-18 11:55:00,78.88,78.93,78.81,78.84,67056.0,78.3019,78.3516,78.2324,78.2622,67056.0
2024-09-18 12:00:00,78.84,78.91,78.83,78.91,52304.0,78.2622,78.3317,78.2523,78.3317,52304.0
2024-09-18 12:05:00,78.91,78.93,78.85,78.86,57208.0,78.3317,78.3516,78.2722,78.2821,57208.0
2024-09-18 12:10:00,78.86,78.96,78.84,78.95,78255.0,78.2821,78.3813,78.2622,78.3714,78255.0
2024-09-18 12:15:00,78.94,78.98,78.88,78.89,64366.0,78.3615,78.4012,78.3019,78.3119,64366.0
2024-09-18 12:20:00,78.89,78.92,78.83,78.85,57162.0,78.3119,78.3416,78.2523,78.2722,57162.0
2024-09-18 12:25:00,78.84,78.96,78.84,78.95,63683.0,78.2622,78.3813,78.2622,78.3714,63683.0
2024-09-18 12:30:00,78.95,78.97,78.92,78.97,51106.0,78.3714,78.3913,78.3416,78.3913,51106.0
2024-09-18 12:35:00,78.97,79.02,78.96,79.0,66617.0,78.3913,78.4409,78.3813,78.4211,66617.0
2024-09-18 12:40:00,79.01,79.1,78.99,79.06,67286.0,78.431,78.5203,78.4111,78.4806,67286.0
2024-09-18 12:45:00,79.05,79.09,78.96,78.98,102600.0,78.4707,78.5104,78.3813,78.4012,102600.0
2024-09-18 12:50:00,78.98,79.08,78.96,79.06,77975.0,78.4012,78.5005,78.3813,78.4806,77975.0
2024-09-18 12:55:00,79.06,79.09,79.05,79.09,64391.0,78.4806,78.5104,78.4707,78.5104,64391.0
2024-09-18 13:00:00,79.09,79.11,79.08,79.09,57744.0,78.5104,78.5303,78.5005,78.5104,57744.0
2024-09-18 13:05:00,79.09,79.11,79.06,79.11,57537.0,78.5104,78.5303,78.4806,78.5303,57537.0
2024-09-18 13:10:00,79.11,79.16,79.1,79.13,86636.0,78.5303,78.5799,78.5203,78.5501,86636.0
2024-09-18 13:15:00,79.14,79.14,79.09,79.11,64682.0,78.56,78.56,78.5104,78.5303,64682.0
2024-09-18 13:20:00,79.11,79.12,79.01,79.02,78548.0,78.5303,78.5402,78.431,78.4409,78548.0
2024-09-18 13:25:00,79.01,79.08,79.01,79.06,58714.0,78.431,78.5005,78.431,78.4806,58714.0
2024-09-18 13:30:00,79.06,79.11,79.05,79.11,78901.0,78.4806,78.5303,78.4707,78.5303,78901.0
2024-09-18 13:35:00,79.11,79.18,79.08,79.09,121150.0,78.5303,78.5997,78.5005,78.5104,121150.0
2024-09-18 13:40:00,79.09,79.09,79.02,79.08,94270.0,78.5104,78.5104,78.4409,78.5005,94270.0
2024-09-18 13:45:00,79.08,79.15,79.07,79.1,104803.0,78.5005,78.57,78.4905,78.5203,104803.0
2024-09-18 13:50:00,79.09,79.16,79.06,79.13,98053.0,78.5104,78.5799,78.4806,78.5501,98053.0
2024-09-18 13:55:00,79.13,79.15,79.07,79.14,119492.0,78.5501,78.57,78.4905,78.56,119492.0
2024-09-18 14:00:00,79.14,79.41,79.0,79.19,400064.0,78.56,78.8281,78.4211,78.6097,400064.0
2024-09-18 14:05:00,79.18,79.28,79.09,79.16,318171.0,78.5997,78.699,78.5104,78.5799,318171.0
2024-09-18 14:10:00,79.16,79.19,79.0,79.06,232956.0,78.5799,78.6097,78.4211,78.4806,232956.0
2024-09-18 14:15:00,79.07,79.1,78.93,78.95,105416.0,78.4905,78.5203,78.3516,78.3714,105416.0
2024-09-18 14:20:00,78.95,78.98,78.83,78.92,218492.0,78.3714,78.4012,78.2523,78.3416,218492.0
2024-09-18 14:25:00,78.92,78.99,78.75,78.84,256624.0,78.3416,78.4111,78.1729,78.2622,256624.0
2024-09-18 14:30:00,78.83,78.89,78.74,78.77,219062.0,78.2523,78.3119,78.163,78.1927,219062.0
2024-09-18 14:35:00,78.77,78.78,78.54,78.58,306449.0,78.1927,78.2027,77.9644,78.0041,306449.0
2024-09-18 14:40:00,78.56,78.58,78.41,78.48,326896.0,77.9843,78.0041,77.8354,77.9049,326896.0
2024-09-18 14:45:00,78.47,78.76,78.47,78.7,251652.0,77.8949,78.1828,77.8949,78.1233,251652.0
2024-09-18 14:50:00,78.7,78.97,78.66,78.94,142912.0,78.1233,78.3913,78.0835,78.3615,142912.0
2024-09-18 14:55:00,78.94,79.03,78.88,78.89,161103.0,78.3615,78.4508,78.3019,78.3119,161103.0
2024-09-18 15:00:00,78.9,78.96,78.86,78.91,178865.0,78.3218,78.3813,78.2821,78.3317,178865.0
2024-09-18 15:05:00,78.9,79.01,78.86,78.98,172371.0,78.3218,78.431,78.2821,78.4012,172371.0
2024-09-18 15:10:00,78.97,79.18,78.96,79.16,206215.0,78.3913,78.5997,78.3813,78.5799,206215.0
2024-09-18 15:15:00,79.15,79.2,79.12,79.15,118440.0,78.57,78.6196,78.5402,78.57,118440.0
2024-09-18 15:20:00,79.16,79.19,78.99,79.09,173438.0,78.5799,78.6097,78.4111,78.5104,173438.0
2024-09-18 15:25:00,79.09,79.2,79.06,79.13,234533.0,78.5104,78.6196,78.4806,78.5501,234533.0
2024-09-18 15:30:00,79.13,79.2,79.02,79.06,204813.0,78.5501,78.6196,78.4409,78.4806,204813.0
2024-09-18 15:35:00,79.05,79.17,78.99,79.13,144579.0,78.4707,78.5898,78.4111,78.5501,144579.0
2024-09-18 15:40:00,79.13,79.14,78.91,78.92,204031.0,78.5501,78.56,78.3317,78.3416,204031.0
2024-09-18 15:45:00,78.91,79.02,78.88,78.93,308763.0,78.3317,78.4409,78.3019,78.3516,308763.0
2024-09-18 15:50:00,78.93,79.06,78.9,79.0,320420.0,78.3516,78.4806,78.3218,78.4211,320420.0
2024-09-18 15:55:00,79.0,79.09,78.99,79.04,586210.0,78.4211,78.5104,78.4111,78.4608,586210.0
2024-09-19 09:30:00,79.05,79.09,78.45,78.46,769204.0,78.4707,78.5104,77.8751,77.885,769204.0
2024-09-19 09:35:00,78.44,78.54,78.22,78.49,289062.0,77.8652,77.9644,77.6468,77.9148,289062.0
2024-09-19 09:40:00,78.48,78.67,78.48,78.62,242028.0,77.9049,78.0935,77.9049,78.0438,242028.0
2024-09-19 09:45:00,78.62,78.89,78.56,78.88,293299.0,78.0438,78.3119,77.9843,78.3019,293299.0
2024-09-19 09:50:00,78.89,78.89,78.53,78.56,171919.0,78.3119,78.3119,77.9545,77.9843,171919.0
2024-09-19 09:55:00,78.56,78.93,78.56,78.91,195229.0,77.9843,78.3516,77.9843,78.3317,195229.0
2024-09-19 10:00:00,78.9,79.02,78.9,78.93,320503.0,78.3218,78.4409,78.3218,78.3516,320503.0
2024-09-19 10:05:00,78.93,78.94,78.42,78.45,1008919.0,78.3516,78.3615,77.8453,77.8751,1008919.0
2024-09-19 10:10:00,78.46,78.46,78.27,78.38,227273.0,77.885,77.885,77.6964,77.8056,227273.0
2024-09-19 10:15:00,78.38,78.58,78.32,78.52,276373.0,77.8056,78.0041,77.746,77.9446,276373.0
2024-09-19 10:20:00,78.52,78.69,78.51,78.67,253302.0,77.9446,78.1133,77.9346,78.0935,253302.0
2024-09-19 10:25:00,78.67,78.71,78.58,78.59,281045.0,78.0935,78.1332,78.0041,78.0141,281045.0
2024-09-19 10:30:00,78.59,78.77,78.54,78.77,281051.0,78.0141,78.1927,77.9644,78.1927,281051.0
2024-09-19 10:35:00,78.77,78.77,78.33,78.41,262115.0,78.1927,78.1927,77.756,77.8354,262115.0
2024-09-19 10:40:00,78.41,78.46,78.23,78.3,205369.0,77.8354,77.885,77.6567,77.7262,205369.0
2024-09-19 10:45:00,78.3,78.33,78.14,78.16,181194.0,77.7262,77.756,77.5674,77.5872,181194.0
2024-09-19 10:50:00,78.16,78.19,78.08,78.11,181738.0,77.5872,77.617,77.5078,77.5376,181738.0
2024-09-19 10:55:00,78.11,78.11,78.01,78.04,176190.0,77.5376,77.5376,77.4383,77.4681,176190.0
2024-09-19 11:00:00,78.04,78.1,77.81,77.83,417274.0,77.4681,77.5277,77.2398,77.2596,417274.0
2024-09-19 11:05:00,77.83,77.87,77.73,77.78,272582.0,77.2596,77.2993,77.1604,77.21,272582.0
2024-09-19 11:10:00,77.79,77.85,77.66,77.8,258655.0,77.2199,77.2795,77.0909,77.2299,258655.0
2024-09-19 11:15:00,77.8,77.94,77.78,77.83,183704.0,77.2299,77.3688,77.21,77.2596,183704.0
2024-09-19 11:20:00,77.83,77.84,77.75,77.78,196060.0,77.2596,77.2696,77.1802,77.21,196060.0
2024-09-19 11:25:00,77.78,77.8,77.55,77.64,278389.0,77.21,77.2299,76.9817,77.071,278389.0
2024-09-19 11:30:00,77.63,77.65,77.49,77.59,294854.0,77.0611,77.0809,76.9221,77.0214,294854.0
2024-09-19 11:35:00,77.59,77.84,77.58,77.75,251940.0,77.0214,77.2696,77.0115,77.1802,251940.0
2024-09-19 11:40:00,77.76,77.87,77.75,77.82,156419.0,77.1901,77.2993,77.1802,77.2497,156419.0
2024-09-19 11:45:00,77.83,77.98,77.81,77.98,147816.0,77.2596,77.4085,77.2398,77.4085,147816.0
2024-09-19 11:50:00,77.98,78.0,77.89,78.0,187576.0,77.4085,77.4284,77.3192,77.4284,187576.0
2024-09-19 11:55:00,78.0,78.1,77.99,78.07,150498.0,77.4284,77.5277,77.4185,77.4979,150498.0
2024-09-19 12:00:00,78.06,78.15,78.02,78.06,112116.0,77.4879,77.5773,77.4482,77.4879,112116.0
2024-09-19 12:05:00,78.06,78.1,77.96,78.03,126494.0,77.4879,77.5277,77.3887,77.4582,126494.0
2024-09-19 12:10:00,78.03,78.2,78.02,78.17,139212.0,77.4582,77.6269,77.4482,77.5971,139212.0
2024-09-19 12:15:00,78.17,78.18,78.07,78.07,102348.0,77.5971,77.6071,77.4979,77.4979,102348.0
2024-09-19 12:20:00,78.07,78.14,78.03,78.13,153790.0,77.4979,77.5674,77.4582,77.5574,153790.0
2024-09-19 12:25:00,78.13,78.29,78.13,78.26,168745.0,77.5574,77.7163,77.5574,77.6865,168745.0
2024-09-19 12:30:00,78.26,78.33,78.22,78.22,157376.0,77.6865,77.756,77.6468,77.6468,157376.0
2024-09-19 12:35:00,78.23,78.27,78.21,78.22,73240.0,77.6567,77.6964,77.6368,77.6468,73240.0
2024-09-19 12:40:00,78.21,78.28,78.18,78.28,85753.0,77.6368,77.7063,77.6071,77.7063,85753.0
2024-09-19 12:45:00,78.27,78.34,78.27,78.33,151761.0,77.6964,77.7659,77.6964,77.756,151761.0
2024-09-19 12:50:00,78.33,78.39,78.29,78.34,121004.0,77.756,77.8155,77.7163,77.7659,121004.0
2024-09-19 12:55:00,78.35,78.36,78.3,78.3,159986.0,77.7758,77.7857,77.7262,77.7262,159986.0
2024-09-19 13:00:00,78.31,78.4,78.29,78.35,85281.0,77.7361,77.8255,77.7163,77.7758,85281.0
2024-09-19 13:05:00,78.34,78.46,78.34,78.45,95943.0,77.7659,77.885,77.7659,77.8751,95943.0
2024-09-19 13:10:00,78.45,78.45,78.34,78.35,100993.0,77.8751,77.8751,77.7659,77.7758,100993.0
2024-09-19 13:15:00,78.34,78.41,78.34,78.4,94467.0,77.7659,77.8354,77.7659,77.8255,94467.0
2024-09-19 13:20:00,78.4,78.41,78.32,78.33,152592.0,77.8255,77.8354,77.746,77.756,152592.0
2024-09-19 13:25:00,78.33,78.36,78.18,78.18,86567.0,77.756,77.7857,77.6071,77.6071,86567.0
2024-09-19 13:30:00,78.19,78.37,78.18,78.36,135438.0,77.617,77.7957,77.6071,77.7857,135438.0
2024-09-19 13:35:00,78.36,78.4,78.33,78.36,86971.0,77.7857,77.8255,77.756,77.7857,86971.0
2024-09-19 13:40:00,78.36,78.41,78.34,78.39,99561.0,77.7857,77.8354,77.7659,77.8155,99561.0
2024-09-19 13:45:00,78.39,78.41,78.33,78.34,64911.0,77.8155,77.8354,77.756,77.7659,64911.0
2024-09-19 13:50:00,78.34,78.36,78.28,78.34,184256.0,77.7659,77.7857,77.7063,77.7659,184256.0
2024-09-19 13:55:00,78.34,78.37,78.13,78.14,246981.0,77.7659,77.7957,77.5574,77.5674,246981.0
2024-09-19 14:00:00,78.13,78.18,78.1,78.14,133220.0,77.5574,77.6071,77.5277,77.5674,133220.0
2024-09-19 14:05:00,78.14,78.15,78.07,78.09,88092.0,77.5674,77.5773,77.4979,77.5177,88092.0
2024-09-19 14:10:00,78.1,78.1,77.91,77.92,164902.0,77.5277,77.5277,77.339,77.349,164902.0
2024-09-19 14:15:00,77.92,77.98,77.76,77.92,221527.0,77.349,77.4085,77.1901,77.349,221527.0
2024-09-19 14:20:00,77.92,77.97,77.91,77.96,92234.0,77.349,77.3986,77.339,77.3887,92234.0
2024-09-19 14:25:00,77.95,77.97,77.92,77.96,96986.0,77.3788,77.3986,77.349,77.3887,96986.0
2024-09-19 14:30:00,77.96,78.02,77.93,78.02,77876.0,77.3887,77.4482,77.3589,77.4482,77876.0
2024-09-19 14:35:00,78.02,78.11,77.97,78.11,90311.0,77.4482,77.5376,77.3986,77.5376,90311.0
2024-09-19 14:40:00,78.11,78.2,78.09,78.2,122148.0,77.5376,77.6269,77.5177,77.6269,122148.0
2024-09-19 14:45:00,78.2,78.24,78.16,78.19,91235.0,77.6269,77.6666,77.5872,77.617,91235.0
2024-09-19 14:50:00,78.19,78.21,78.06,78.15,105723.0,77.617,77.6368,77.4879,77.5773,105723.0
2024-09-19 14:55:00,78.15,78.18,78.1,78.11,124631.0,77.5773,77.6071,77.5277,77.5376,124631.0
2024-09-19 15:00:00,78.1,78.13,78.04,78.11,140133.0,77.5277,77.5574,77.4681,77.5376,140133.0
2024-09-19 15:05:00,78.11,78.15,78.02,78.04,105778.0,77.5376,77.5773,77.4482,77.4681,105778.0
2024-09-19 15:10:00,78.05,78.18,78.04,78.17,97906.0,77.478,77.6071,77.4681,77.5971,97906.0
2024-09-19 15:15:00,78.17,78.26,78.17,78.26,148527.0,77.5971,77.6865,77.5971,77.6865,148527.0
2024-09-19 15:20:00,78.26,78.33,78.22,78.33,161958.0,77.6865,77.756,77.6468,77.756,161958.0
2024-09-19 15:25:00,78.32,78.32,78.13,78.14,135471.0,77.746,77.746,77.5574,77.5674,135471.0
2024-09-19 15:30:00,78.13,78.13,78.02,78.02,151193.0,77.5574,77.5574,77.4482,77.4482,151193.0
2024-09-19 15:35:00,78.02,78.16,78.01,78.12,130711.0,77.4482,77.5872,77.4383,77.5475,130711.0
2024-09-19 15:40:00,78.12,78.16,78.04,78.04,185592.0,77.5475,77.5872,77.4681,77.4681,185592.0
2024-09-19 15:45:00,78.04,78.12,78.02,78.09,182069.0,77.4681,77.5475,77.4482,77.5177,182069.0
2024-09-19 15:50:00,78.1,78.15,77.95,78.15,391801.0,77.5277,77.5773,77.3788,77.5773,391801.0
2024-09-19 15:55:00,78.15,78.15,77.97,78.05,1042360.0,77.5773,77.5773,77.3986,77.478,1042360.0
2024-09-20 09:30:00,78.23,78.7,78.11,78.66,3584434.0,77.6567,78.1233,77.5376,78.0835,3584434.0
2024-09-20 09:35:00,78.66,78.85,78.59,78.69,217380.0,78.0835,78.2722,78.0141,78.1133,217380.0
2024-09-20 09:40:00,78.69,78.76,78.61,78.7,124927.0,78.1133,78.1828,78.0339,78.1233,124927.0
2024-09-20 09:45:00,78.7,78.71,78.45,78.52,124128.0,78.1233,78.1332,77.8751,77.9446,124128.0
2024-09-20 09:50:00,78.53,78.66,78.51,78.63,99780.0,77.9545,78.0835,77.9346,78.0538,99780.0
2024-09-20 09:55:00,78.64,78.71,78.5,78.59,142625.0,78.0637,78.1332,77.9247,78.0141,142625.0
2024-09-20 10:00:00,78.59,78.77,78.55,78.72,143087.0,78.0141,78.1927,77.9744,78.1431,143087.0
2024-09-20 10:05:00,78.73,78.86,78.71,78.84,136476.0,78.153,78.2821,78.1332,78.2622,136476.0
2024-09-20 10:10:00,78.83,78.84,78.65,78.66,96147.0,78.2523,78.2622,78.0736,78.0835,96147.0
2024-09-20 10:15:00,78.65,78.82,78.59,78.81,95852.0,78.0736,78.2424,78.0141,78.2324,95852.0
2024-09-20 10:20:00,78.8,78.86,78.75,78.81,87296.0,78.2225,78.2821,78.1729,78.2324,87296.0
2024-09-20 10:25:00,78.8,78.84,78.77,78.81,76735.0,78.2225,78.2622,78.1927,78.2324,76735.0
2024-09-20 10:30:00,78.82,78.95,78.8,78.91,175244.0,78.2424,78.3714,78.2225,78.3317,175244.0
2024-09-20 10:35:00,78.9,78.98,78.87,78.88,103344.0,78.3218,78.4012,78.292,78.3019,103344.0
2024-09-20 10:40:00,78.88,78.98,78.87,78.97,137758.0,78.3019,78.4012,78.292,78.3913,137758.0
2024-09-20 10:45:00,78.96,79.0,78.89,78.92,133135.0,78.3813,78.4211,78.3119,78.3416,133135.0
2024-09-20 10:50:00,78.92,78.97,78.87,78.89,137130.0,78.3416,78.3913,78.292,78.3119,137130.0
2024-09-20 10:55:00,78.89,78.96,78.82,78.82,135714.0,78.3119,78.3813,78.2424,78.2424,135714.0
2024-09-20 11:00:00,78.83,78.87,78.75,78.81,150957.0,78.2523,78.292,78.1729,78.2324,150957.0
2024-09-20 11:05:00,78.81,78.89,78.76,78.87,98265.0,78.2324,78.3119,78.1828,78.292,98265.0
2024-09-20 11:10:00,78.87,79.05,78.86,78.96,151516.0,78.292,78.4707,78.2821,78.3813,151516.0
2024-09-20 11:15:00,78.97,79.08,78.92,79.06,133470.0,78.3913,78.5005,78.3416,78.4806,133470.0
2024-09-20 11:20:00,79.06,79.06,78.93,78.96,99212.0,78.4806,78.4806,78.3516,78.3813,99212.0
2024-09-20 11:25:00,78.96,78.98,78.88,78.91,110195.0,78.3813,78.4012,78.3019,78.3317,110195.0
2024-09-20 11:30:00,78.9,78.93,78.88,78.92,104180.0,78.3218,78.3516,78.3019,78.3416,104180.0
2024-09-20 11:35:00,78.92,78.92,78.79,78.81,63926.0,78.3416,78.3416,78.2126,78.2324,63926.0
2024-09-20 11:40:00,78.81,78.89,78.78,78.87,78482.0,78.2324,78.3119,78.2027,78.292,78482.0
2024-09-20 11:45:00,78.87,78.87,78.78,78.8,73472.0,78.292,78.292,78.2027,78.2225,73472.0
2024-09-20 11:50:00,78.8,78.86,78.76,78.78,69090.0,78.2225,78.2821,78.1828,78.2027,69090.0
2024-09-20 11:55:00,78.78,78.82,78.65,78.67,79247.0,78.2027,78.2424,78.0736,78.0935,79247.0
2024-09-20 12:00:00,78.65,78.77,78.63,78.75,39551.0,78.0736,78.1927,78.0538,78.1729,39551.0
2024-09-20 12:05:00,78.74,78.74,78.64,78.65,39260.0,78.163,78.163,78.0637,78.0736,39260.0
2024-09-20 12:10:00,78.64,78.66,78.57,78.64,114805.0,78.0637,78.0835,77.9942,78.0637,114805.0
2024-09-20 12:15:00,78.64,78.67,78.6,78.64,43640.0,78.0637,78.0935,78.024,78.0637,43640.0
2024-09-20 12:20:00,78.65,78.76,78.63,78.76,49938.0,78.0736,78.1828,78.0538,78.1828,49938.0
2024-09-20 12:25:00,78.75,78.81,78.74,78.79,55406.0,78.1729,78.2324,78.163,78.2126,55406.0
2024-09-20 12:30:00,78.78,78.83,78.78,78.81,54727.0,78.2027,78.2523,78.2027,78.2324,54727.0
2024-09-20 12:35:00,78.81,78.86,78.8,78.83,42235.0,78.2324,78.2821,78.2225,78.2523,42235.0
2024-09-20 12:40:00,78.83,78.89,78.82,78.89,38971.0,78.2523,78.3119,78.2424,78.3119,38971.0
2024-09-20 12:45:00,78.89,78.89,78.79,78.8,47744.0,78.3119,78.3119,78.2126,78.2225,47744.0
2024-09-20 12:50:00,78.8,78.82,78.76,78.79,51653.0,78.2225,78.2424,78.1828,78.2126,51653.0
2024-09-20 12:55:00,78.79,78.82,78.78,78.79,107839.0,78.2126,78.2424,78.2027,78.2126,107839.0
2024-09-20 13:00:00,78.8,78.86,78.79,78.8,92699.0,78.2225,78.2821,78.2126,78.2225,92699.0
2024-09-20 13:05:00,78.79,78.84,78.76,78.84,107968.0,78.2126,78.2622,78.1828,78.2622,107968.0
2024-09-20 13:10:00,78.85,78.91,78.84,78.88,70867.0,78.2722,78.3317,78.2622,78.3019,70867.0
2024-09-20 13:15:00,78.89,78.99,78.89,78.98,83995.0,78.3119,78.4111,78.3119,78.4012,83995.0
2024-09-20 13:20:00,78.98,79.0,78.93,78.95,66886.0,78.4012,78.4211,78.3516,78.3714,66886.0
2024-09-20 13:25:00,78.95,78.98,78.91,78.95,48527.0,78.3714,78.4012,78.3317,78.3714,48527.0
2024-09-20 13:30:00,78.95,79.03,78.94,79.02,72360.0,78.3714,78.4508,78.3615,78.4409,72360.0
2024-09-20 13:35:00,79.03,79.06,79.02,79.03,62874.0,78.4508,78.4806,78.4409,78.4508,62874.0
2024-09-20 13:40:00,79.03,79.06,79.02,79.04,80799.0,78.4508,78.4806,78.4409,78.4608,80799.0
2024-09-20 13:45:00,79.04,79.06,79.02,79.04,82440.0,78.4608,78.4806,78.4409,78.4608,82440.0
2024-09-20 13:50:00,79.03,79.05,78.97,78.98,70124.0,78.4508,78.4707,78.3913,78.4012,70124.0
2024-09-20 13:55:00,78.97,79.03,78.95,78.99,85339.0,78.3913,78.4508,78.3714,78.4111,85339.0
2024-09-20 14:00:00,79.0,79.02,78.89,78.92,84036.0,78.4211,78.4409,78.3119,78.3416,84036.0
2024-09-20 14:05:00,78.92,78.94,78.84,78.86,81171.0,78.3416,78.3615,78.2622,78.2821,81171.0
2024-09-20 14:10:00,78.86,78.88,78.81,78.85,70584.0,78.2821,78.3019,78.2324,78.2722,70584.0
2024-09-20 14:15:00,78.86,78.86,78.78,78.79,99411.0,78.2821,78.2821,78.2027,78.2126,99411.0
2024-09-20 14:20:00,78.79,78.82,78.75,78.81,164640.0,78.2126,78.2424,78.1729,78.2324,164640.0
2024-09-20 14:25:00,78.8,78.84,78.8,78.81,53654.0,78.2225,78.2622,78.2225,78.2324,53654.0
2024-09-20 14:30:00,78.81,78.84,78.78,78.8,79890.0,78.2324,78.2622,78.2027,78.2225,79890.0
2024-09-20 14:35:00,78.8,78.84,78.74,78.75,92556.0,78.2225,78.2622,78.163,78.1729,92556.0
2024-09-20 14:40:00,78.75,78.9,78.73,78.89,75526.0,78.1729,78.3218,78.153,78.3119,75526.0
2024-09-20 14:45:00,78.9,78.91,78.86,78.89,78963.0,78.3218,78.3317,78.2821,78.3119,78963.0
2024-09-20 14:50:00,78.89,78.91,78.84,78.91,102037.0,78.3119,78.3317,78.2622,78.3317,102037.0
2024-09-20 14:55:00,78.9,78.96,78.9,78.92,139538.0,78.3218,78.3813,78.3218,78.3416,139538.0
2024-09-20 15:00:00,78.92,78.98,78.9,78.92,100514.0,78.3416,78.4012,78.3218,78.3416,100514.0
2024-09-20 15:05:00,78.92,78.98,78.88,78.97,136891.0,78.3416,78.4012,78.3019,78.3913,136891.0
2024-09-20 15:10:00,78.97,78.99,78.86,78.9,131246.0,78.3913,78.4111,78.2821,78.3218,131246.0
2024-09-20 15:15:00,78.9,78.92,78.88,78.9,118103.0,78.3218,78.3416,78.3019,78.3218,118103.0
2024-09-20 15:20:00,78.89,78.94,78.83,78.9,133393.0,78.3119,78.3615,78.2523,78.3218,133393.0
2024-09-20 15:25:00,78.9,78.95,78.89,78.9,118064.0,78.3218,78.3714,78.3119,78.3218,118064.0
2024-09-20 15:30:00,78.91,78.94,78.88,78.89,123897.0,78.3317,78.3615,78.3019,78.3119,123897.0
2024-09-20 15:35:00,78.9,79.04,78.88,78.98,156642.0,78.3218,78.4608,78.3019,78.4012,156642.0
2024-09-20 15:40:00,78.98,79.17,78.97,79.17,324847.0,78.4012,78.5898,78.3913,78.5898,324847.0
2024-09-20 15:45:00,79.18,79.22,79.12,79.21,313998.0,78.5997,78.6394,78.5402,78.6295,313998.0
2024-09-20 15:50:00,79.23,79.34,79.16,79.27,562645.0,78.6494,78.7586,78.5799,78.6891,562645.0
2024-09-20 15:55:00,79.27,79.61,78.84,79.14,2401715.0,78.6891,79.0266,78.2622,78.56,2401715.0
2024-09-23 09:30:00,79.07,79.42,79.07,79.35,354478.0,78.4905,78.838,78.4905,78.7685,354478.0
2024-09-23 09:35:00,79.34,79.51,79.29,79.46,93450.0,78.7586,78.9273,78.7089,78.8777,93450.0
2024-09-23 09:40:00,79.45,79.66,79.36,79.66,136841.0,78.8678,79.0762,78.7784,79.0762,136841.0
2024-09-23 09:45:00,79.64,79.72,79.55,79.72,129119.0,79.0564,79.1358,78.967,79.1358,129119.0
2024-09-23 09:50:00,79.72,79.84,79.68,79.75,145158.0,79.1358,79.2549,79.0961,79.1656,145158.0
2024-09-23 09:55:00,79.75,79.89,79.69,79.72,151911.0,79.1656,79.3045,79.106,79.1358,151911.0
2024-09-23 10:00:00,79.7,79.92,79.7,79.89,158434.0,79.1159,79.3343,79.1159,79.3045,158434.0
2024-09-23 10:05:00,79.88,80.04,79.88,79.92,199839.0,79.2946,79.4534,79.2946,79.3343,199839.0
2024-09-23 10:10:00,79.92,80.0,79.91,79.93,90183.0,79.3343,79.4137,79.3244,79.3442,90183.0
2024-09-23 10:15:00,79.92,80.07,79.91,80.07,77797.0,79.3343,79.4832,79.3244,79.4832,77797.0
2024-09-23 10:20:00,80.06,80.1,80.02,80.1,112409.0,79.4733,79.513,79.4336,79.513,112409.0
2024-09-23 10:25:00,80.1,80.15,80.03,80.13,150049.0,79.513,79.5626,79.4435,79.5428,150049.0
2024-09-23 10:30:00,80.13,80.17,80.09,80.1,111730.0,79.5428,79.5825,79.5031,79.513,111730.0
2024-09-23 10:35:00,80.1,80.15,80.06,80.11,108270.0,79.513,79.5626,79.4733,79.5229,108270.0
2024-09-23 10:40:00,80.12,80.14,80.05,80.06,107900.0,79.5328,79.5527,79.4634,79.4733,107900.0
2024-09-23 10:45:00,80.07,80.07,79.95,79.95,117055.0,79.4832,79.4832,79.3641,79.3641,117055.0
2024-09-23 10:50:00,79.95,80.03,79.94,80.03,85461.0,79.3641,79.4435,79.3542,79.4435,85461.0
2024-09-23 10:55:00,80.02,80.1,80.02,80.09,112019.0,79.4336,79.513,79.4336,79.5031,112019.0
2024-09-23 11:00:00,80.1,80.17,80.05,80.14,77993.0,79.513,79.5825,79.4634,79.5527,77993.0
2024-09-23 11:05:00,80.13,80.2,80.12,80.17,126281.0,79.5428,79.6123,79.5328,79.5825,126281.0
2024-09-23 11:10:00,80.18,80.26,80.17,80.2,90257.0,79.5924,79.6718,79.5825,79.6123,90257.0
2024-09-23 11:15:00,80.2,80.31,80.17,80.3,76867.0,79.6123,79.7215,79.5825,79.7115,76867.0
2024-09-23 11:20:00,80.3,80.36,80.28,80.31,119026.0,79.7115,79.7711,79.6917,79.7215,119026.0
2024-09-23 11:25:00,80.31,80.42,80.29,80.41,156922.0,79.7215,79.8307,79.7016,79.8207,156922.0
2024-09-23 11:30:00,80.41,80.44,80.36,80.38,72551.0,79.8207,79.8505,79.7711,79.7909,72551.0
2024-09-23 11:35:00,80.37,80.39,80.32,80.38,97433.0,79.781,79.8009,79.7314,79.7909,97433.0
2024-09-23 11:40:00,80.38,80.39,80.3,80.33,60871.0,79.7909,79.8009,79.7115,79.7413,60871.0
2024-09-23 11:45:00,80.33,80.35,80.29,80.3,83366.0,79.7413,79.7612,79.7016,79.7115,83366.0
2024-09-23 11:50:00,80.3,80.3,80.21,80.26,52032.0,79.7115,79.7115,79.6222,79.6718,52032.0
2024-09-23 11:55:00,80.26,80.29,80.22,80.23,47366.0,79.6718,79.7016,79.6321,79.642,47366.0
2024-09-23 12:00:00,80.24,80.28,80.22,80.26,45679.0,79.652,79.6917,79.6321,79.6718,45679.0
2024-09-23 12:05:00,80.27,80.37,80.27,80.37,49743.0,79.6817,79.781,79.6817,79.781,49743.0
2024-09-23 12:10:00,80.36,80.38,80.23,80.23,98704.0,79.7711,79.7909,79.642,79.642,98704.0
2024-09-23 12:15:00,80.24,80.26,80.16,80.2,84587.0,79.652,79.6718,79.5726,79.6123,84587.0
2024-09-23 12:20:00,80.19,80.26,80.18,80.23,50437.0,79.6023,79.6718,79.5924,79.642,50437.0
2024-09-23 12:25:00,80.23,80.25,80.18,80.19,52270.0,79.642,79.6619,79.5924,79.6023,52270.0
2024-09-23 12:30:00,80.19,80.23,80.16,80.18,51922.0,79.6023,79.642,79.5726,79.5924,51922.0
2024-09-23 12:35:00,80.19,80.2,80.15,80.19,43777.0,79.6023,79.6123,79.5626,79.6023,43777.0
2024-09-23 12:40:00,80.19,80.21,80.16,80.2,51131.0,79.6023,79.6222,79.5726,79.6123,51131.0
2024-09-23 12:45:00,80.19,80.19,80.06,80.12,80438.0,79.6023,79.6023,79.4733,79.5328,80438.0
2024-09-23 12:50:00,80.12,80.15,80.11,80.15,40868.0,79.5328,79.5626,79.5229,79.5626,40868.0
2024-09-23 12:55:00,80.14,80.15,80.0,80.01,82571.0,79.5527,79.5626,79.4137,79.4237,82571.0
2024-09-23 13:00:00,80.01,80.01,79.91,79.99,111358.0,79.4237,79.4237,79.3244,79.4038,111358.0
2024-09-23 13:05:00,80.0,80.01,79.92,79.95,65269.0,79.4137,79.4237,79.3343,79.3641,65269.0
2024-09-23 13:10:00,79.94,80.0,79.92,79.97,53363.0,79.3542,79.4137,79.3343,79.3839,53363.0
2024-09-23 13:15:00,79.97,80.02,79.94,80.02,75497.0,79.3839,79.4336,79.3542,79.4336,75497.0
2024-09-23 13:20:00,80.02,80.03,79.99,80.0,37964.0,79.4336,79.4435,79.4038,79.4137,37964.0
2024-09-23 13:25:00,80.0,80.05,79.99,80.01,26702.0,79.4137,79.4634,79.4038,79.4237,26702.0
2024-09-23 13:30:00,80.0,80.05,79.99,80.04,38110.0,79.4137,79.4634,79.4038,79.4534,38110.0
2024-09-23 13:35:00,80.04,80.04,79.96,79.98,56096.0,79.4534,79.4534,79.374,79.3939,56096.0
2024-09-23 13:40:00,79.98,80.0,79.97,79.99,44331.0,79.3939,79.4137,79.3839,79.4038,44331.0
2024-09-23 13:45:00,80.0,80.02,79.96,79.97,65903.0,79.4137,79.4336,79.374,79.3839,65903.0
2024-09-23 13:50:00,79.97,80.0,79.96,79.99,49159.0,79.3839,79.4137,79.374,79.4038,49159.0
2024-09-23 13:55:00,80.0,80.05,79.99,80.02,44267.0,79.4137,79.4634,79.4038,79.4336,44267.0
2024-09-23 14:00:00,80.02,80.03,79.97,80.0,42922.0,79.4336,79.4435,79.3839,79.4137,42922.0
2024-09-23 14:05:00,79.99,80.04,79.98,80.04,47561.0,79.4038,79.4534,79.3939,79.4534,47561.0
2024-09-23 14:10:00,80.04,80.04,79.97,79.99,39985.0,79.4534,79.4534,79.3839,79.4038,39985.0
2024-09-23 14:15:00,80.0,80.02,79.97,80.02,36247.0,79.4137,79.4336,79.3839,79.4336,36247.0
2024-09-23 14:20:00,80.03,80.05,80.01,80.01,43424.0,79.4435,79.4634,79.4237,79.4237,43424.0
2024-09-23 14:25:00,80.01,80.06,79.99,80.05,45568.0,79.4237,79.4733,79.4038,79.4634,45568.0
2024-09-23 14:30:00,80.05,80.06,80.02,80.02,47692.0,79.4634,79.4733,79.4336,79.4336,47692.0
2024-09-23 14:35:00,80.03,80.1,80.01,80.09,57576.0,79.4435,79.513,79.4237,79.5031,57576.0
2024-09-23 14:40:00,80.09,80.12,80.08,80.11,37977.0,79.5031,79.5328,79.4931,79.5229,37977.0
2024-09-23 14:45:00,80.1,80.11,80.07,80.09,39291.0,79.513,79.5229,79.4832,79.5031,39291.0
2024-09-23 14:50:00,80.09,80.17,80.08,80.16,96033.0,79.5031,79.5825,79.4931,79.5726,96033.0
2024-09-23 14:55:00,80.15,80.21,80.14,80.18,82711.0,79.5626,79.6222,79.5527,79.5924,82711.0
2024-09-23 15:00:00,80.17,80.18,80.13,80.16,51269.0,79.5825,79.5924,79.5428,79.5726,51269.0
2024-09-23 15:05:00,80.15,80.16,80.12,80.12,45451.0,79.5626,79.5726,79.5328,79.5328,45451.0
2024-09-23 15:10:00,80.12,80.16,80.12,80.13,48849.0,79.5328,79.5726,79.5328,79.5428,48849.0
2024-09-23 15:15:00,80.13,80.19,80.13,80.16,60410.0,79.5428,79.6023,79.5428,79.5726,60410.0
2024-09-23 15:20:00,80.16,80.16,80.12,80.14,36135.0,79.5726,79.5726,79.5328,79.5527,36135.0
2024-09-23 15:25:00,80.14,80.18,80.12,80.14,64374.0,79.5527,79.5924,79.5328,79.5527,64374.0
2024-09-23 15:30:00,80.14,80.19,80.1,80.18,87216.0,79.5527,79.6023,79.513,79.5924,87216.0
2024-09-23 15:35:00,80.19,80.21,80.15,80.17,72718.0,79.6023,79.6222,79.5626,79.5825,72718.0
2024-09-23 15:40:00,80.17,80.24,80.17,80.2,121424.0,79.5825,79.652,79.5825,79.6123,121424.0
2024-09-23 15:45:00,80.2,80.27,80.19,80.25,154907.0,79.6123,79.6817,79.6023,79.6619,154907.0
2024-09-23 15:50:00,80.25,80.27,80.19,80.23,206593.0,79.6619,79.6817,79.6023,79.642,206593.0
2024-09-23 15:55:00,80.23,80.39,80.23,80.33,605491.0,79.642,79.8009,79.642,79.7413,605491.0
2024-09-24 09:30:00,80.48,80.86,80.24,80.67,706335.0,79.8902,80.2674,79.652,80.0788,706335.0
2024-09-24 09:35:00,80.66,80.81,80.4,80.7,146125.0,80.0689,80.2178,79.8108,80.1086,146125.0
2024-09-24 09:40:00,80.69,80.78,80.58,80.64,140604.0,80.0987,80.188,79.9895,80.049,140604.0
2024-09-24 09:45:00,80.63,80.7,80.52,80.61,167950.0,80.0391,80.1086,79.9299,80.0193,167950.0
2024-09-24 09:50:00,80.61,80.76,80.6,80.71,111572.0,80.0193,80.1682,80.0093,80.1185,111572.0
2024-09-24 09:55:00,80.7,80.72,80.54,80.62,162404.0,80.1086,80.1285,79.9498,80.0292,162404.0
2024-09-24 10:00:00,80.62,80.69,80.55,80.62,191812.0,80.0292,80.0987,79.9597,80.0292,191812.0
2024-09-24 10:05:00,80.62,80.77,80.61,80.7,159816.0,80.0292,80.1781,80.0193,80.1086,159816.0
2024-09-24 10:10:00,80.7,80.73,80.63,80.69,101585.0,80.1086,80.1384,80.0391,80.0987,101585.0
2024-09-24 10:15:00,80.69,80.73,80.61,80.72,104671.0,80.0987,80.1384,80.0193,80.1285,104671.0
2024-09-24 10:20:00,80.72,80.72,80.59,80.67,95753.0,80.1285,80.1285,79.9994,80.0788,95753.0
2024-09-24 10:25:00,80.67,80.69,80.59,80.63,163839.0,80.0788,80.0987,79.9994,80.0391,163839.0
2024-09-24 10:30:00,80.63,80.66,80.58,80.59,113004.0,80.0391,80.0689,79.9895,79.9994,113004.0
2024-09-24 10:35:00,80.59,80.65,80.58,80.59,110280.0,79.9994,80.059,79.9895,79.9994,110280.0
2024-09-24 10:40:00,80.59,80.73,80.59,80.72,85518.0,79.9994,80.1384,79.9994,80.1285,85518.0
2024-09-24 10:45:00,80.72,80.74,80.68,80.7,104095.0,80.1285,80.1483,80.0887,80.1086,104095.0
2024-09-24 10:50:00,80.71,80.79,80.66,80.77,194112.0,80.1185,80.1979,80.0689,80.1781,194112.0
2024-09-24 10:55:00,80.79,80.91,80.77,80.84,147277.0,80.1979,80.3171,80.1781,80.2476,147277.0
2024-09-24 11:00:00,80.84,80.87,80.75,80.77,118459.0,80.2476,80.2774,80.1582,80.1781,118459.0
2024-09-24 11:05:00,80.77,80.81,80.69,80.71,130854.0,80.1781,80.2178,80.0987,80.1185,130854.0
2024-09-24 11:10:00,80.71,80.74,80.64,80.67,72935.0,80.1185,80.1483,80.049,80.0788,72935.0
2024-09-24 11:15:00,80.66,80.7,80.65,80.7,79051.0,80.0689,80.1086,80.059,80.1086,79051.0
2024-09-24 11:20:00,80.7,80.77,80.66,80.77,101714.0,80.1086,80.1781,80.0689,80.1781,101714.0
2024-09-24 11:25:00,80.77,80.79,80.73,80.75,70777.0,80.1781,80.1979,80.1384,80.1582,70777.0
2024-09-24 11:30:00,80.75,80.76,80.72,80.73,55937.0,80.1582,80.1682,80.1285,80.1384,55937.0
2024-09-24 11:35:00,80.73,80.76,80.68,80.72,104814.0,80.1384,80.1682,80.0887,80.1285,104814.0
2024-09-24 11:40:00,80.72,80.73,80.63,80.66,129532.0,80.1285,80.1384,80.0391,80.0689,129532.0
2024-09-24 11:45:00,80.66,80.72,80.62,80.63,83340.0,80.0689,80.1285,80.0292,80.0391,83340.0
2024-09-24 11:50:00,80.63,80.68,80.6,80.66,69452.0,80.0391,80.0887,80.0093,80.0689,69452.0
2024-09-24 11:55:00,80.67,80.7,80.65,80.67,71571.0,80.0788,80.1086,80.059,80.0788,71571.0
2024-09-24 12:00:00,80.67,80.7,80.64,80.66,58288.0,80.0788,80.1086,80.049,80.0689,58288.0
2024-09-24 12:05:00,80.65,80.7,80.64,80.65,100287.0,80.059,80.1086,80.049,80.059,100287.0
2024-09-24 12:10:00,80.65,80.68,80.61,80.67,60494.0,80.059,80.0887,80.0193,80.0788,60494.0
2024-09-24 12:15:00,80.67,80.76,80.66,80.76,62489.0,80.0788,80.1682,80.0689,80.1682,62489.0
2024-09-24 12:20:00,80.75,80.78,80.71,80.76,80809.0,80.1582,80.188,80.1185,80.1682,80809.0
2024-09-24 12:25:00,80.77,80.78,80.69,80.69,63268.0,80.1781,80.188,80.0987,80.0987,63268.0
2024-09-24 12:30:00,80.69,80.7,80.62,80.62,73116.0,80.0987,80.1086,80.0292,80.0292,73116.0
2024-09-24 12:35:00,80.63,80.66,80.61,80.65,78611.0,80.0391,80.0689,80.0193,80.059,78611.0
2024-09-24 12:40:00,80.65,80.68,80.61,80.62,64158.0,80.059,80.0887,80.0193,80.0292,64158.0
2024-09-24 12:45:00,80.62,80.65,80.59,80.61,76058.0,80.0292,80.059,79.9994,80.0193,76058.0
2024-09-24 12:50:00,80.6,80.61,80.58,80.59,63355.0,80.0093,80.0193,79.9895,79.9994,63355.0
2024-09-24 12:55:00,80.59,80.65,80.58,80.6,67739.0,79.9994,80.059,79.9895,80.0093,67739.0
2024-09-24 13:00:00,80.59,80.61,80.58,80.61,47676.0,79.9994,80.0193,79.9895,80.0193,47676.0
2024-09-24 13:05:00,80.61,80.68,80.6,80.62,78639.0,80.0193,80.0887,80.0093,80.0292,78639.0
2024-09-24 13:10:00,80.61,80.67,80.61,80.65,55515.0,80.0193,80.0788,80.0193,80.059,55515.0
2024-09-24 13:15:00,80.65,80.66,80.6,80.63,57746.0,80.059,80.0689,80.0093,80.0391,57746.0
2024-09-24 13:20:00,80.63,80.63,80.59,80.6,49711.0,80.0391,80.0391,79.9994,80.0093,49711.0
2024-09-24 13:25:00,80.6,80.62,80.59,80.59,65712.0,80.0093,80.0292,79.9994,79.9994,65712.0
2024-09-24 13:30:00,80.59,80.6,80.48,80.52,83883.0,79.9994,80.0093,79.8902,79.9299,83883.0
2024-09-24 13:35:00,80.53,80.57,80.52,80.55,71938.0,79.9398,79.9796,79.9299,79.9597,71938.0
2024-09-24 13:40:00,80.55,80.55,80.53,80.53,63160.0,79.9597,79.9597,79.9398,79.9398,63160.0
2024-09-24 13:45:00,80.54,80.58,80.51,80.58,78135.0,79.9498,79.9895,79.92,79.9895,78135.0
2024-09-24 13:50:00,80.57,80.6,80.5,80.53,52467.0,79.9796,80.0093,79.9101,79.9398,52467.0
2024-09-24 13:55:00,80.52,80.53,80.49,80.5,108939.0,79.9299,79.9398,79.9001,79.9101,108939.0
2024-09-24 14:00:00,80.51,80.57,80.49,80.53,88198.0,79.92,79.9796,79.9001,79.9398,88198.0
2024-09-24 14:05:00,80.53,80.57,80.53,80.56,56785.0,79.9398,79.9796,79.9398,79.9696,56785.0
2024-09-24 14:10:00,80.56,80.58,80.54,80.56,47334.0,79.9696,79.9895,79.9498,79.9696,47334.0
2024-09-24 14:15:00,80.56,80.63,80.56,80.63,86691.0,79.9696,80.0391,79.9696,80.0391,86691.0
2024-09-24 14:20:00,80.62,80.65,80.59,80.65,60340.0,80.0292,80.059,79.9994,80.059,60340.0
2024-09-24 14:25:00,80.65,80.68,80.64,80.64,58099.0,80.059,80.0887,80.049,80.049,58099.0
2024-09-24 14:30:00,80.65,80.65,80.57,80.61,68243.0,80.059,80.059,79.9796,80.0193,68243.0
2024-09-24 14:35:00,80.62,80.66,80.61,80.65,53056.0,80.0292,80.0689,80.0193,80.059,53056.0
2024-09-24 14:40:00,80.65,80.7,80.65,80.69,55999.0,80.059,80.1086,80.059,80.0987,55999.0
2024-09-24 14:45:00,80.69,80.7,80.63,80.67,60275.0,80.0987,80.1086,80.0391,80.0788,60275.0
2024-09-24 14:50:00,80.67,80.7,80.66,80.68,50157.0,80.0788,80.1086,80.0689,80.0887,50157.0
2024-09-24 14:55:00,80.67,80.68,80.62,80.65,71546.0,80.0788,80.0887,80.0292,80.059,71546.0
2024-09-24 15:00:00,80.65,80.69,80.64,80.69,61563.0,80.059,80.0987,80.049,80.0987,61563.0
2024-09-24 15:05:00,80.68,80.69,80.64,80.65,94118.0,80.0887,80.0987,80.049,80.059,94118.0
2024-09-24 15:10:00,80.65,80.67,80.64,80.64,61524.0,80.059,80.0788,80.049,80.049,61524.0
2024-09-24 15:15:00,80.65,80.68,80.64,80.67,88762.0,80.059,80.0887,80.049,80.0788,88762.0
2024-09-24 15:20:00,80.67,80.78,80.66,80.75,126687.0,80.0788,80.188,80.0689,80.1582,126687.0
2024-09-24 15:25:00,80.76,80.76,80.68,80.73,67439.0,80.1682,80.1682,80.0887,80.1384,67439.0
2024-09-24 15:30:00,80.72,80.73,80.65,80.68,140167.0,80.1285,80.1384,80.059,80.0887,140167.0
2024-09-24 15:35:00,80.69,80.69,80.63,80.63,114343.0,80.0987,80.0987,80.0391,80.0391,114343.0
2024-09-24 15:40:00,80.64,80.71,80.61,80.66,99367.0,80.049,80.1185,80.0193,80.0689,99367.0
2024-09-24 15:45:00,80.66,80.69,80.62,80.66,132373.0,80.0689,80.0987,80.0292,80.0689,132373.0
2024-09-24 15:50:00,80.66,80.73,80.61,80.67,251302.0,80.0689,80.1384,80.0193,80.0788,251302.0
2024-09-24 15:55:00,80.67,80.74,80.65,80.7,908852.0,80.0788,80.1483,80.059,80.1086,908852.0
2024-09-25 09:30:00,80.85,81.09,80.68,80.72,469654.0,80.2575,80.4957,80.0887,80.1285,469654.0
2024-09-25 09:35:00,80.72,80.94,80.71,80.86,85081.0,80.1285,80.3468,80.1185,80.2674,85081.0
2024-09-25 09:40:00,80.86,80.94,80.82,80.92,132733.0,80.2674,80.3468,80.2277,80.327,132733.0
2024-09-25 09:45:00,80.92,80.95,80.8,80.86,97927.0,80.327,80.3568,80.2079,80.2674,97927.0
2024-09-25 09:50:00,80.86,81.07,80.8,81.06,146577.0,80.2674,80.4759,80.2079,80.466,146577.0
2024-09-25 09:55:00,81.06,81.13,81.0,81.12,204036.0,80.466,80.5354,80.4064,80.5255,204036.0
2024-09-25 10:00:00,81.12,81.23,81.06,81.22,208021.0,80.5255,80.6347,80.466,80.6248,208021.0
2024-09-25 10:05:00,81.22,81.22,81.02,81.08,168230.0,80.6248,80.6248,80.4263,80.4858,168230.0
2024-09-25 10:10:00,81.08,81.13,80.92,81.02,86288.0,80.4858,80.5354,80.327,80.4263,86288.0
2024-09-25 10:15:00,81.02,81.06,80.95,80.99,88341.0,80.4263,80.466,80.3568,80.3965,88341.0
2024-09-25 10:20:00,80.98,80.98,80.83,80.84,110134.0,80.3865,80.3865,80.2376,80.2476,110134.0
2024-09-25 10:25:00,80.84,80.88,80.83,80.86,72862.0,80.2476,80.2873,80.2376,80.2674,72862.0
2024-09-25 10:30:00,80.86,80.86,80.77,80.81,81775.0,80.2674,80.2674,80.1781,80.2178,81775.0
2024-09-25 10:35:00,80.81,80.85,80.75,80.79,77322.0,80.2178,80.2575,80.1582,80.1979,77322.0
2024-09-25 10:40:00,80.79,80.85,80.77,80.79,72582.0,80.1979,80.2575,80.1781,80.1979,72582.0
2024-09-25 10:45:00,80.79,80.86,80.78,80.86,88940.0,80.1979,80.2674,80.188,80.2674,88940.0
2024-09-25 10:50:00,80.86,80.98,80.84,80.95,119726.0,80.2674,80.3865,80.2476,80.3568,119726.0
2024-09-25 10:55:00,80.94,80.98,80.85,80.98,95706.0,80.3468,80.3865,80.2575,80.3865,95706.0
2024-09-25 11:00:00,80.98,80.99,80.85,80.87,83265.0,80.3865,80.3965,80.2575,80.2774,83265.0
2024-09-25 11:05:00,80.87,80.89,80.81,80.84,73657.0,80.2774,80.2972,80.2178,80.2476,73657.0
2024-09-25 11:10:00,80.84,80.87,80.78,80.81,65044.0,80.2476,80.2774,80.188,80.2178,65044.0
2024-09-25 11:15:00,80.81,80.87,80.79,80.87,83146.0,80.2178,80.2774,80.1979,80.2774,83146.0
2024-09-25 11:20:00,80.87,80.89,80.84,80.89,56386.0,80.2774,80.2972,80.2476,80.2972,56386.0
2024-09-25 11:25:00,80.89,80.94,80.88,80.9,60332.0,80.2972,80.3468,80.2873,80.3071,60332.0
2024-09-25 11:30:00,80.89,80.89,80.83,80.88,64412.0,80.2972,80.2972,80.2376,80.2873,64412.0
2024-09-25 11:35:00,80.88,80.96,80.87,80.94,67557.0,80.2873,80.3667,80.2774,80.3468,67557.0
2024-09-25 11:40:00,80.94,80.96,80.87,80.9,56615.0,80.3468,80.3667,80.2774,80.3071,56615.0
2024-09-25 11:45:00,80.9,80.94,80.86,80.94,58700.0,80.3071,80.3468,80.2674,80.3468,58700.0
2024-09-25 11:50:00,80.94,81.03,80.92,81.03,76979.0,80.3468,80.4362,80.327,80.4362,76979.0
2024-09-25 11:55:00,81.03,81.06,80.99,81.06,88281.0,80.4362,80.466,80.3965,80.466,88281.0
2024-09-25 12:00:00,81.06,81.06,81.0,81.03,73863.0,80.466,80.466,80.4064,80.4362,73863.0
2024-09-25 12:05:00,81.04,81.14,81.02,81.14,83554.0,80.4461,80.5454,80.4263,80.5454,83554.0
2024-09-25 12:10:00,81.14,81.23,81.14,81.23,74773.0,80.5454,80.6347,80.5454,80.6347,74773.0
2024-09-25 12:15:00,81.22,81.23,81.15,81.17,95822.0,80.6248,80.6347,80.5553,80.5752,95822.0
2024-09-25 12:20:00,81.17,81.19,81.14,81.19,61723.0,80.5752,80.595,80.5454,80.595,61723.0
2024-09-25 12:25:00,81.19,81.21,81.16,81.2,52382.0,80.595,80.6149,80.5652,80.6049,52382.0
2024-09-25 12:30:00,81.2,81.29,81.2,81.28,93641.0,80.6049,80.6943,80.6049,80.6843,93641.0
2024-09-25 12:35:00,81.28,81.28,81.24,81.26,50923.0,80.6843,80.6843,80.6446,80.6645,50923.0
2024-09-25 12:40:00,81.26,81.27,81.2,81.26,68959.0,80.6645,80.6744,80.6049,80.6645,68959.0
2024-09-25 12:45:00,81.27,81.28,81.24,81.27,58860.0,80.6744,80.6843,80.6446,80.6744,58860.0
2024-09-25 12:50:00,81.27,81.3,81.24,81.27,77026.0,80.6744,80.7042,80.6446,80.6744,77026.0
2024-09-25 12:55:00,81.27,81.28,81.24,81.26,90886.0,80.6744,80.6843,80.6446,80.6645,90886.0
2024-09-25 13:00:00,81.26,81.28,81.17,81.17,94133.0,80.6645,80.6843,80.5752,80.5752,94133.0
2024-09-25 13:05:00,81.17,81.23,81.12,81.17,120720.0,80.5752,80.6347,80.5255,80.5752,120720.0
2024-09-25 13:10:00,81.18,81.26,81.13,81.23,348701.0,80.5851,80.6645,80.5354,80.6347,348701.0
2024-09-25 13:15:00,81.22,81.29,81.2,81.25,194290.0,80.6248,80.6943,80.6049,80.6546,194290.0
2024-09-25 13:20:00,81.25,81.31,81.24,81.28,133089.0,80.6546,80.7141,80.6446,80.6843,133089.0
2024-09-25 13:25:00,81.27,81.28,81.2,81.21,128534.0,80.6744,80.6843,80.6049,80.6149,128534.0
2024-09-25 13:30:00,81.21,81.25,81.15,81.16,69226.0,80.6149,80.6546,80.5553,80.5652,69226.0
2024-09-25 13:35:00,81.15,81.32,81.13,81.31,121598.0,80.5553,80.7241,80.5354,80.7141,121598.0
2024-09-25 13:40:00,81.31,81.35,81.31,81.34,74133.0,80.7141,80.7538,80.7141,80.7439,74133.0
2024-09-25 13:45:00,81.34,81.44,81.33,81.43,139151.0,80.7439,80.8432,80.734,80.8332,139151.0
2024-09-25 13:50:00,81.44,81.51,81.43,81.5,180735.0,80.8432,80.9127,80.8332,80.9027,180735.0
2024-09-25 13:55:00,81.5,81.54,81.48,81.53,157570.0,80.9027,80.9424,80.8829,80.9325,157570.0
2024-09-25 14:00:00,81.54,81.55,81.47,81.51,117267.0,80.9424,80.9524,80.873,80.9127,117267.0
2024-09-25 14:05:00,81.51,81.53,81.49,81.51,93907.0,80.9127,80.9325,80.8928,80.9127,93907.0
2024-09-25 14:10:00,81.51,81.6,81.49,81.51,142043.0,80.9127,81.002,80.8928,80.9127,142043.0
2024-09-25 14:15:00,81.5,81.58,81.47,81.57,108353.0,80.9027,80.9821,80.873,80.9722,108353.0
2024-09-25 14:20:00,81.57,81.58,81.52,81.53,73679.0,80.9722,80.9821,80.9226,80.9325,73679.0
2024-09-25 14:25:00,81.53,81.55,81.47,81.48,117123.0,80.9325,80.9524,80.873,80.8829,117123.0
2024-09-25 14:30:00,81.48,81.51,81.44,81.48,92123.0,80.8829,80.9127,80.8432,80.8829,92123.0
2024-09-25 14:35:00,81.48,81.5,81.41,81.42,94244.0,80.8829,80.9027,80.8134,80.8233,94244.0
2024-09-25 14:40:00,81.42,81.53,81.4,81.5,113952.0,80.8233,80.9325,80.8035,80.9027,113952.0
2024-09-25 14:45:00,81.5,81.56,81.49,81.54,107471.0,80.9027,80.9623,80.8928,80.9424,107471.0
2024-09-25 14:50:00,81.54,81.57,81.52,81.55,110092.0,80.9424,80.9722,80.9226,80.9524,110092.0
2024-09-25 14:55:00,81.55,81.58,81.53,81.55,104921.0,80.9524,80.9821,80.9325,80.9524,104921.0
2024-09-25 15:00:00,81.55,81.57,81.5,81.52,110976.0,80.9524,80.9722,80.9027,80.9226,110976.0
2024-09-25 15:05:00,81.52,81.56,81.51,81.53,97003.0,80.9226,80.9623,80.9127,80.9325,97003.0
2024-09-25 15:10:00,81.53,81.55,81.46,81.47,83649.0,80.9325,80.9524,80.863,80.873,83649.0
2024-09-25 15:15:00,81.47,81.49,81.43,81.48,98063.0,80.873,80.8928,80.8332,80.8829,98063.0
2024-09-25 15:20:00,81.48,81.49,81.44,81.48,109967.0,80.8829,80.8928,80.8432,80.8829,109967.0
2024-09-25 15:25:00,81.49,81.52,81.46,81.5,100557.0,80.8928,80.9226,80.863,80.9027,100557.0
2024-09-25 15:30:00,81.5,81.53,81.43,81.48,173263.0,80.9027,80.9325,80.8332,80.8829,173263.0
2024-09-25 15:35:00,81.48,81.48,81.35,81.42,141614.0,80.8829,80.8829,80.7538,80.8233,141614.0
2024-09-25 15:40:00,81.42,81.43,81.36,81.41,133729.0,80.8233,80.8332,80.7638,80.8134,133729.0
2024-09-25 15:45:00,81.41,81.44,81.38,81.43,164914.0,80.8134,80.8432,80.7836,80.8332,164914.0
2024-09-25 15:50:00,81.43,81.48,81.42,81.48,315120.0,80.8332,80.8829,80.8233,80.8829,315120.0
2024-09-25 15:55:00,81.47,81.48,81.34,81.44,854470.0,80.873,80.8829,80.7439,80.8432,854470.0
2024-09-26 09:30:00,81.04,81.2,80.42,80.53,824371.0,80.4461,80.6049,79.8307,79.9398,824371.0
2024-09-26 09:35:00,80.54,80.86,80.52,80.73,230075.0,79.9498,80.2674,79.9299,80.1384,230075.0
2024-09-26 09:40:00,80.73,80.75,80.53,80.7,262195.0,80.1384,80.1582,79.9398,80.1086,262195.0
2024-09-26 09:45:00,80.7,80.73,80.55,80.58,197280.0,80.1086,80.1384,79.9597,79.9895,197280.0
2024-09-26 09:50:00,80.59,80.73,80.44,80.54,189080.0,79.9994,80.1384,79.8505,79.9498,189080.0
2024-09-26 09:55:00,80.54,80.61,80.49,80.56,124289.0,79.9498,80.0193,79.9001,79.9696,124289.0
2024-09-26 10:00:00,80.55,80.59,80.41,80.51,128305.0,79.9597,79.9994,79.8207,79.92,128305.0
2024-09-26 10:05:00,80.51,80.71,80.49,80.65,211760.0,79.92,80.1185,79.9001,80.059,211760.0
2024-09-26 10:10:00,80.65,80.74,80.61,80.73,117974.0,80.059,80.1483,80.0193,80.1384,117974.0
2024-09-26 10:15:00,80.74,80.77,80.58,80.59,107224.0,80.1483,80.1781,79.9895,79.9994,107224.0
2024-09-26 10:20:00,80.58,80.7,80.55,80.68,89421.0,79.9895,80.1086,79.9597,80.0887,89421.0
2024-09-26 10:25:00,80.68,80.75,80.63,80.68,123329.0,80.0887,80.1582,80.0391,80.0887,123329.0
2024-09-26 10:30:00,80.69,80.8,80.67,80.76,88262.0,80.0987,80.2079,80.0788,80.1682,88262.0
2024-09-26 10:35:00,80.76,80.79,80.68,80.74,81800.0,80.1682,80.1979,80.0887,80.1483,81800.0
2024-09-26 10:40:00,80.73,80.76,80.69,80.72,126579.0,80.1384,80.1682,80.0987,80.1285,126579.0
2024-09-26 10:45:00,80.72,80.74,80.69,80.73,82398.0,80.1285,80.1483,80.0987,80.1384,82398.0
2024-09-26 10:50:00,80.73,80.84,80.7,80.81,116394.0,80.1384,80.2476,80.1086,80.2178,116394.0
2024-09-26 10:55:00,80.81,80.84,80.74,80.76,85110.0,80.2178,80.2476,80.1483,80.1682,85110.0
2024-09-26 11:00:00,80.76,80.82,80.69,80.69,77772.0,80.1682,80.2277,80.0987,80.0987,77772.0
2024-09-26 11:05:00,80.69,80.7,80.53,80.59,96279.0,80.0987,80.1086,79.9398,79.9994,96279.0
2024-09-26 11:10:00,80.59,80.59,80.42,80.42,86675.0,79.9994,79.9994,79.8307,79.8307,86675.0
2024-09-26 11:15:00,80.42,80.43,80.29,80.3,188925.0,79.8307,79.8406,79.7016,79.7115,188925.0
2024-09-26 11:20:00,80.3,80.34,80.22,80.33,150714.0,79.7115,79.7512,79.6321,79.7413,150714.0
2024-09-26 11:25:00,80.33,80.35,80.21,80.28,123056.0,79.7413,79.7612,79.6222,79.6917,123056.0
2024-09-26 11:30:00,80.28,80.28,80.08,80.13,133255.0,79.6917,79.6917,79.4931,79.5428,133255.0
2024-09-26 11:35:00,80.12,80.15,80.06,80.15,92007.0,79.5328,79.5626,79.4733,79.5626,92007.0
2024-09-26 11:40:00,80.15,80.16,80.01,80.02,218908.0,79.5626,79.5726,79.4237,79.4336,218908.0
2024-09-26 11:45:00,80.01,80.1,79.97,80.04,242666.0,79.4237,79.513,79.3839,79.4534,242666.0
2024-09-26 11:50:00,80.04,80.04,79.9,79.91,151011.0,79.4534,79.4534,79.3145,79.3244,151011.0
2024-09-26 11:55:00,79.91,79.92,79.76,79.77,163941.0,79.3244,79.3343,79.1755,79.1854,163941.0
2024-09-26 12:00:00,79.77,79.77,79.68,79.68,95249.0,79.1854,79.1854,79.0961,79.0961,95249.0
2024-09-26 12:05:00,79.67,79.75,79.67,79.72,141977.0,79.0861,79.1656,79.0861,79.1358,141977.0
2024-09-26 12:10:00,79.72,79.79,79.71,79.73,214134.0,79.1358,79.2053,79.1259,79.1457,214134.0
2024-09-26 12:15:00,79.73,79.76,79.65,79.66,134129.0,79.1457,79.1755,79.0663,79.0762,134129.0
2024-09-26 12:20:00,79.66,79.66,79.53,79.61,196784.0,79.0762,79.0762,78.9472,79.0266,196784.0
2024-09-26 12:25:00,79.61,79.69,79.56,79.59,108934.0,79.0266,79.106,78.977,79.0067,108934.0
2024-09-26 12:30:00,79.58,79.63,79.51,79.56,103645.0,78.9968,79.0464,78.9273,78.977,103645.0
2024-09-26 12:35:00,79.56,79.58,79.51,79.58,105203.0,78.977,78.9968,78.9273,78.9968,105203.0
2024-09-26 12:40:00,79.58,79.67,79.56,79.67,131216.0,78.9968,79.0861,78.977,79.0861,131216.0
2024-09-26 12:45:00,79.67,79.7,79.5,79.54,147556.0,79.0861,79.1159,78.9174,78.9571,147556.0
2024-09-26 12:50:00,79.54,79.55,79.35,79.38,183130.0,78.9571,78.967,78.7685,78.7983,183130.0
2024-09-26 12:55:00,79.37,79.43,79.26,79.39,213449.0,78.7883,78.8479,78.6792,78.8082,213449.0
2024-09-26 13:00:00,79.4,79.42,79.35,79.4,196826.0,78.8181,78.838,78.7685,78.8181,196826.0
2024-09-26 13:05:00,79.4,79.63,79.38,79.59,170622.0,78.8181,79.0464,78.7983,79.0067,170622.0
2024-09-26 13:10:00,79.59,79.59,79.33,79.39,152109.0,79.0067,79.0067,78.7486,78.8082,152109.0
2024-09-26 13:15:00,79.39,79.59,79.38,79.55,137967.0,78.8082,79.0067,78.7983,78.967,137967.0
2024-09-26 13:20:00,79.56,79.62,79.55,79.56,111295.0,78.977,79.0365,78.967,78.977,111295.0
2024-09-26 13:25:00,79.56,79.64,79.51,79.64,113267.0,78.977,79.0564,78.9273,79.0564,113267.0
2024-09-26 13:30:00,79.64,79.72,79.63,79.65,95105.0,79.0564,79.1358,79.0464,79.0663,95105.0
2024-09-26 13:35:00,79.65,79.67,79.59,79.63,73449.0,79.0663,79.0861,79.0067,79.0464,73449.0
2024-09-26 13:40:00,79.63,79.65,79.6,79.63,56468.0,79.0464,79.0663,79.0167,79.0464,56468.0
2024-09-26 13:45:00,79.63,79.67,79.6,79.65,52985.0,79.0464,79.0861,79.0167,79.0663,52985.0
2024-09-26 13:50:00,79.65,79.69,79.61,79.69,77822.0,79.0663,79.106,79.0266,79.106,77822.0
2024-09-26 13:55:00,79.69,79.81,79.68,79.81,164208.0,79.106,79.2251,79.0961,79.2251,164208.0
2024-09-26 14:00:00,79.81,79.9,79.8,79.83,148554.0,79.2251,79.3145,79.2152,79.245,148554.0
2024-09-26 14:05:00,79.83,79.85,79.72,79.8,122761.0,79.245,79.2648,79.1358,79.2152,122761.0
2024-09-26 14:10:00,79.8,79.81,79.71,79.8,56256.0,79.2152,79.2251,79.1259,79.2152,56256.0
2024-09-26 14:15:00,79.81,79.83,79.77,79.78,74460.0,79.2251,79.245,79.1854,79.1953,74460.0
2024-09-26 14:20:00,79.79,79.83,79.73,79.81,51758.0,79.2053,79.245,79.1457,79.2251,51758.0
2024-09-26 14:25:00,79.81,79.88,79.8,79.87,50119.0,79.2251,79.2946,79.2152,79.2847,50119.0
2024-09-26 14:30:00,79.87,79.89,79.82,79.86,54083.0,79.2847,79.3045,79.235,79.2748,54083.0
2024-09-26 14:35:00,79.86,79.91,79.84,79.84,94747.0,79.2748,79.3244,79.2549,79.2549,94747.0
2024-09-26 14:40:00,79.84,79.9,79.82,79.88,64749.0,79.2549,79.3145,79.235,79.2946,64749.0
2024-09-26 14:45:00,79.89,79.91,79.85,79.9,45436.0,79.3045,79.3244,79.2648,79.3145,45436.0
2024-09-26 14:50:00,79.9,79.98,79.86,79.88,99646.0,79.3145,79.3939,79.2748,79.2946,99646.0
2024-09-26 14:55:00,79.89,79.98,79.88,79.96,113416.0,79.3045,79.3939,79.2946,79.374,113416.0
2024-09-26 15:00:00,79.96,80.03,79.94,79.94,102526.0,79.374,79.4435,79.3542,79.3542,102526.0
2024-09-26 15:05:00,79.95,79.99,79.91,79.95,75847.0,79.3641,79.4038,79.3244,79.3641,75847.0
2024-09-26 15:10:00,79.95,80.0,79.92,79.94,100515.0,79.3641,79.4137,79.3343,79.3542,100515.0
2024-09-26 15:15:00,79.94,79.96,79.9,79.94,71519.0,79.3542,79.374,79.3145,79.3542,71519.0
2024-09-26 15:20:00,79.93,79.93,79.84,79.87,94537.0,79.3442,79.3442,79.2549,79.2847,94537.0
2024-09-26 15:25:00,79.87,79.91,79.83,79.9,125863.0,79.2847,79.3244,79.245,79.3145,125863.0
2024-09-26 15:30:00,79.91,79.93,79.85,79.9,81560.0,79.3244,79.3442,79.2648,79.3145,81560.0
2024-09-26 15:35:00,79.89,79.94,79.87,79.9,75217.0,79.3045,79.3542,79.2847,79.3145,75217.0
2024-09-26 15:40:00,79.89,79.91,79.85,79.9,104147.0,79.3045,79.3244,79.2648,79.3145,104147.0
2024-09-26 15:45:00,79.9,79.93,79.8,79.88,197625.0,79.3145,79.3442,79.2152,79.2946,197625.0
2024-09-26 15:50:00,79.88,79.98,79.84,79.94,196051.0,79.2946,79.3939,79.2549,79.3542,196051.0
2024-09-26 15:55:00,79.94,80.04,79.9,79.91,660966.0,79.3542,79.4534,79.3145,79.3244,660966.0
2024-09-27 09:30:00,79.9,80.02,79.66,79.67,393858.0,79.3145,79.4336,79.0762,79.0861,393858.0
2024-09-27 09:35:00,79.66,80.07,79.66,80.01,183579.0,79.0762,79.4832,79.0762,79.4237,183579.0
2024-09-27 09:40:00,80.01,80.14,79.96,80.06,114278.0,79.4237,79.5527,79.374,79.4733,114278.0
2024-09-27 09:45:00,80.08,80.18,79.94,79.97,92348.0,79.4931,79.5924,79.3542,79.3839,92348.0
2024-09-27 09:50:00,79.95,80.05,79.94,80.05,135339.0,79.3641,79.4634,79.3542,79.4634,135339.0
2024-09-27 09:55:00,80.05,80.15,80.03,80.1,73891.0,79.4634,79.5626,79.4435,79.513,73891.0
2024-09-27 10:00:00,80.1,80.19,79.98,80.06,95935.0,79.513,79.6023,79.3939,79.4733,95935.0
2024-09-27 10:05:00,80.07,80.21,80.04,80.06,86523.0,79.4832,79.6222,79.4534,79.4733,86523.0
2024-09-27 10:10:00,80.08,80.21,80.07,80.14,53124.0,79.4931,79.6222,79.4832,79.5527,53124.0
2024-09-27 10:15:00,80.14,80.23,80.11,80.13,61789.0,79.5527,79.642,79.5229,79.5428,61789.0
2024-09-27 10:20:00,80.12,80.2,80.05,80.16,75664.0,79.5328,79.6123,79.4634,79.5726,75664.0
2024-09-27 10:25:00,80.16,80.29,80.15,80.26,78693.0,79.5726,79.7016,79.5626,79.6718,78693.0
2024-09-27 10:30:00,80.26,80.27,80.19,80.22,73786.0,79.6718,79.6817,79.6023,79.6321,73786.0
2024-09-27 10:35:00,80.22,80.27,80.17,80.2,62117.0,79.6321,79.6817,79.5825,79.6123,62117.0
2024-09-27 10:40:00,80.19,80.19,80.06,80.06,58944.0,79.6023,79.6023,79.4733,79.4733,58944.0
2024-09-27 10:45:00,80.06,80.08,79.95,79.97,81887.0,79.4733,79.4931,79.3641,79.3839,81887.0
2024-09-27 10:50:00,79.96,80.01,79.94,79.97,71683.0,79.374,79.4237,79.3542,79.3839,71683.0
2024-09-27 10:55:00,79.97,80.06,79.97,80.04,90985.0,79.3839,79.4733,79.3839,79.4534,90985.0
2024-09-27 11:00:00,80.03,80.05,79.97,80.04,53310.0,79.4435,79.4634,79.3839,79.4534,53310.0
2024-09-27 11:05:00,80.03,80.1,80.02,80.07,62500.0,79.4435,79.513,79.4336,79.4832,62500.0
2024-09-27 11:10:00,80.07,80.12,80.04,80.04,56582.0,79.4832,79.5328,79.4534,79.4534,56582.0
2024-09-27 11:15:00,80.04,80.07,79.94,79.98,93446.0,79.4534,79.4832,79.3542,79.3939,93446.0
2024-09-27 11:20:00,79.97,79.99,79.91,79.98,74621.0,79.3839,79.4038,79.3244,79.3939,74621.0
2024-09-27 11:25:00,79.97,80.02,79.95,79.99,88341.0,79.3839,79.4336,79.3641,79.4038,88341.0
2024-09-27 11:30:00,79.99,80.0,79.95,79.98,57021.0,79.4038,79.4137,79.3641,79.3939,57021.0
2024-09-27 11:35:00,79.98,80.0,79.88,79.89,69761.0,79.3939,79.4137,79.2946,79.3045,69761.0
2024-09-27 11:40:00,79.9,79.92,79.81,79.91,86985.0,79.3145,79.3343,79.2251,79.3244,86985.0
2024-09-27 11:45:00,79.93,79.96,79.87,79.88,55613.0,79.3442,79.374,79.2847,79.2946,55613.0
2024-09-27 11:50:00,79.87,79.92,79.86,79.91,70150.0,79.2847,79.3343,79.2748,79.3244,70150.0
2024-09-27 11:55:00,79.9,79.91,79.83,79.86,50002.0,79.3145,79.3244,79.245,79.2748,50002.0
2024-09-27 12:00:00,79.86,79.87,79.81,79.81,46448.0,79.2748,79.2847,79.2251,79.2251,46448.0
2024-09-27 12:05:00,79.81,79.82,79.7,79.72,60580.0,79.2251,79.235,79.1159,79.1358,60580.0
2024-09-27 12:10:00,79.73,79.81,79.72,79.8,59749.0,79.1457,79.2251,79.1358,79.2152,59749.0
2024-09-27 12:15:00,79.79,79.81,79.74,79.75,57675.0,79.2053,79.2251,79.1556,79.1656,57675.0
2024-09-27 12:20:00,79.76,79.76,79.63,79.64,55980.0,79.1755,79.1755,79.0464,79.0564,55980.0
2024-09-27 12:25:00,79.64,79.69,79.6,79.69,81684.0,79.0564,79.106,79.0167,79.106,81684.0
2024-09-27 12:30:00,79.68,79.73,79.66,79.7,86572.0,79.0961,79.1457,79.0762,79.1159,86572.0
2024-09-27 12:35:00,79.7,79.74,79.69,79.72,53026.0,79.1159,79.1556,79.106,79.1358,53026.0
2024-09-27 12:40:00,79.72,79.75,79.68,79.69,46487.0,79.1358,79.1656,79.0961,79.106,46487.0
2024-09-27 12:45:00,79.69,79.7,79.66,79.66,57852.0,79.106,79.1159,79.0762,79.0762,57852.0
2024-09-27 12:50:00,79.66,79.67,79.62,79.62,63980.0,79.0762,79.0861,79.0365,79.0365,63980.0
2024-09-27 12:55:00,79.63,79.67,79.62,79.65,87805.0,79.0464,79.0861,79.0365,79.0663,87805.0
2024-09-27 13:00:00,79.64,79.75,79.64,79.75,44154.0,79.0564,79.1656,79.0564,79.1656,44154.0
2024-09-27 13:05:00,79.75,79.75,79.66,79.67,47784.0,79.1656,79.1656,79.0762,79.0861,47784.0
2024-09-27 13:10:00,79.68,79.76,79.66,79.76,26769.0,79.0961,79.1755,79.0762,79.1755,26769.0
2024-09-27 13:15:00,79.76,79.79,79.75,79.79,67907.0,79.1755,79.2053,79.1656,79.2053,67907.0
2024-09-27 13:20:00,79.79,79.81,79.76,79.79,43360.0,79.2053,79.2251,79.1755,79.2053,43360.0
2024-09-27 13:25:00,79.8,79.86,79.79,79.81,32742.0,79.2152,79.2748,79.2053,79.2251,32742.0
2024-09-27 13:30:00,79.81,79.84,79.78,79.81,53997.0,79.2251,79.2549,79.1953,79.2251,53997.0
2024-09-27 13:35:00,79.82,79.85,79.77,79.84,46933.0,79.235,79.2648,79.1854,79.2549,46933.0
2024-09-27 13:40:00,79.84,79.86,79.83,79.86,32289.0,79.2549,79.2748,79.245,79.2748,32289.0
2024-09-27 13:45:00,79.85,79.9,79.84,79.88,38114.0,79.2648,79.3145,79.2549,79.2946,38114.0
2024-09-27 13:50:00,79.88,79.93,79.85,79.85,88962.0,79.2946,79.3442,79.2648,79.2648,88962.0
2024-09-27 13:55:00,79.85,79.91,79.83,79.9,44016.0,79.2648,79.3244,79.245,79.3145,44016.0
2024-09-27 14:00:00,79.9,79.93,79.85,79.86,32317.0,79.3145,79.3442,79.2648,79.2748,32317.0
2024-09-27 14:05:00,79.86,79.89,79.82,79.87,50710.0,79.2748,79.3045,79.235,79.2847,50710.0
2024-09-27 14:10:00,79.86,79.9,79.84,79.89,64850.0,79.2748,79.3145,79.2549,79.3045,64850.0
2024-09-27 14:15:00,79.89,79.93,79.85,79.86,47060.0,79.3045,79.3442,79.2648,79.2748,47060.0
2024-09-27 14:20:00,79.87,79.89,79.86,79.88,64773.0,79.2847,79.3045,79.2748,79.2946,64773.0
2024-09-27 14:25:00,79.87,79.9,79.84,79.88,44175.0,79.2847,79.3145,79.2549,79.2946,44175.0
2024-09-27 14:30:00,79.89,79.91,79.82,79.87,45630.0,79.3045,79.3244,79.235,79.2847,45630.0
2024-09-27 14:35:00,79.86,79.87,79.8,79.84,40297.0,79.2748,79.2847,79.2152,79.2549,40297.0
2024-09-27 14:40:00,79.84,79.87,79.82,79.85,45081.0,79.2549,79.2847,79.235,79.2648,45081.0
2024-09-27 14:45:00,79.85,79.91,79.85,79.86,29725.0,79.2648,79.3244,79.2648,79.2748,29725.0
2024-09-27 14:50:00,79.86,79.88,79.8,79.84,57509.0,79.2748,79.2946,79.2152,79.2549,57509.0
2024-09-27 14:55:00,79.84,79.91,79.84,79.89,52117.0,79.2549,79.3244,79.2549,79.3045,52117.0
2024-09-27 15:00:00,79.89,79.94,79.88,79.92,45441.0,79.3045,79.3542,79.2946,79.3343,45441.0
2024-09-27 15:05:00,79.92,79.95,79.92,79.92,49572.0,79.3343,79.3641,79.3343,79.3343,49572.0
2024-09-27 15:10:00,79.92,79.93,79.85,79.87,98280.0,79.3343,79.3442,79.2648,79.2847,98280.0
2024-09-27 15:15:00,79.86,79.95,79.85,79.94,62971.0,79.2748,79.3641,79.2648,79.3542,62971.0
2024-09-27 15:20:00,79.94,79.96,79.92,79.95,63304.0,79.3542,79.374,79.3343,79.3641,63304.0
2024-09-27 15:25:00,79.95,79.97,79.92,79.95,71099.0,79.3641,79.3839,79.3343,79.3641,71099.0
2024-09-27 15:30:00,79.95,80.0,79.94,79.99,76405.0,79.3641,79.4137,79.3542,79.4038,76405.0
2024-09-27 15:35:00,79.98,80.02,79.96,79.98,102780.0,79.3939,79.4336,79.374,79.3939,102780.0
2024-09-27 15:40:00,79.97,79.98,79.84,79.9,136064.0,79.3839,79.3939,79.2549,79.3145,136064.0
2024-09-27 15:45:00,79.9,79.9,79.83,79.84,89699.0,79.3145,79.3145,79.245,79.2549,89699.0
2024-09-27 15:50:00,79.84,79.93,79.82,79.86,170399.0,79.2549,79.3442,79.235,79.2748,170399.0
2024-09-27 15:55:00,79.85,79.87,79.73,79.77,563402.0,79.2648,79.2847,79.1457,79.1854,563402.0
2024-09-30 09:30:00,79.89,80.19,79.86,80.08,439625.0,79.3045,79.6023,79.2748,79.4931,439625.0
2024-09-30 09:35:00,80.07,80.2,80.01,80.07,135898.0,79.4832,79.6123,79.4237,79.4832,135898.0
2024-09-30 09:40:00,80.06,80.13,79.99,80.04,124585.0,79.4733,79.5428,79.4038,79.4534,124585.0
2024-09-30 09:45:00,80.03,80.13,79.88,80.06,167834.0,79.4435,79.5428,79.2946,79.4733,167834.0
2024-09-30 09:50:00,80.06,80.09,79.89,80.05,122387.0,79.4733,79.5031,79.3045,79.4634,122387.0
2024-09-30 09:55:00,80.05,80.35,80.03,80.27,192603.0,79.4634,79.7612,79.4435,79.6817,192603.0
2024-09-30 10:00:00,80.28,80.35,80.21,80.23,117347.0,79.6917,79.7612,79.6222,79.642,117347.0
2024-09-30 10:05:00,80.23,80.37,80.23,80.31,93323.0,79.642,79.781,79.642,79.7215,93323.0
2024-09-30 10:10:00,80.3,80.38,80.22,80.33,107050.0,79.7115,79.7909,79.6321,79.7413,107050.0
2024-09-30 10:15:00,80.33,80.34,80.19,80.19,111159.0,79.7413,79.7512,79.6023,79.6023,111159.0
2024-09-30 10:20:00,80.2,80.26,80.16,80.23,93261.0,79.6123,79.6718,79.5726,79.642,93261.0
2024-09-30 10:25:00,80.23,80.39,80.19,80.35,106544.0,79.642,79.8009,79.6023,79.7612,106544.0
2024-09-30 10:30:00,80.34,80.35,80.25,80.33,64758.0,79.7512,79.7612,79.6619,79.7413,64758.0
2024-09-30 10:35:00,80.33,80.42,80.29,80.42,97227.0,79.7413,79.8307,79.7016,79.8307,97227.0
2024-09-30 10:40:00,80.42,80.5,80.37,80.49,105287.0,79.8307,79.9101,79.781,79.9001,105287.0
2024-09-30 10:45:00,80.49,80.5,80.38,80.39,74824.0,79.9001,79.9101,79.7909,79.8009,74824.0
2024-09-30 10:50:00,80.39,80.45,80.38,80.44,60189.0,79.8009,79.8604,79.7909,79.8505,60189.0
2024-09-30 10:55:00,80.44,80.46,80.41,80.42,59578.0,79.8505,79.8704,79.8207,79.8307,59578.0
2024-09-30 11:00:00,80.42,80.51,80.37,80.39,67029.0,79.8307,79.92,79.781,79.8009,67029.0
2024-09-30 11:05:00,80.39,80.41,80.33,80.38,59683.0,79.8009,79.8207,79.7413,79.7909,59683.0
2024-09-30 11:10:00,80.38,80.39,80.32,80.37,75542.0,79.7909,79.8009,79.7314,79.781,75542.0
2024-09-30 11:15:00,80.37,80.39,80.28,80.29,66251.0,79.781,79.8009,79.6917,79.7016,66251.0
2024-09-30 11:20:00,80.3,80.32,80.26,80.29,46236.0,79.7115,79.7314,79.6718,79.7016,46236.0
2024-09-30 11:25:00,80.29,80.32,80.2,80.32,68204.0,79.7016,79.7314,79.6123,79.7314,68204.0
2024-09-30 11:30:00,80.32,80.38,80.3,80.38,74767.0,79.7314,79.7909,79.7115,79.7909,74767.0
2024-09-30 11:35:00,80.38,80.39,80.33,80.34,53005.0,79.7909,79.8009,79.7413,79.7512,53005.0
2024-09-30 11:40:00,80.34,80.35,80.27,80.33,73383.0,79.7512,79.7612,79.6817,79.7413,73383.0
2024-09-30 11:45:00,80.33,80.33,80.23,80.23,47317.0,79.7413,79.7413,79.642,79.642,47317.0
2024-09-30 11:50:00,80.23,80.27,80.19,80.22,70741.0,79.642,79.6817,79.6023,79.6321,70741.0
2024-09-30 11:55:00,80.21,80.26,80.16,80.26,82396.0,79.6222,79.6718,79.5726,79.6718,82396.0
2024-09-30 12:00:00,80.26,80.3,80.22,80.23,48377.0,79.6718,79.7115,79.6321,79.642,48377.0
2024-09-30 12:05:00,80.23,80.27,80.21,80.21,77905.0,79.642,79.6817,79.6222,79.6222,77905.0
2024-09-30 12:10:00,80.22,80.34,80.21,80.31,104118.0,79.6321,79.7512,79.6222,79.7215,104118.0
2024-09-30 12:15:00,80.3,80.31,80.2,80.22,40991.0,79.7115,79.7215,79.6123,79.6321,40991.0
2024-09-30 12:20:00,80.22,80.22,80.15,80.21,93787.0,79.6321,79.6321,79.5626,79.6222,93787.0
2024-09-30 12:25:00,80.21,80.22,80.17,80.17,38212.0,79.6222,79.6321,79.5825,79.5825,38212.0
2024-09-30 12:30:00,80.17,80.2,80.13,80.16,65241.0,79.5825,79.6123,79.5428,79.5726,65241.0
2024-09-30 12:35:00,80.15,80.27,80.15,80.27,31100.0,79.5626,79.6817,79.5626,79.6817,31100.0
2024-09-30 12:40:00,80.27,80.29,80.26,80.28,31946.0,79.6817,79.7016,79.6718,79.6917,31946.0
2024-09-30 12:45:00,80.27,80.29,80.22,80.23,30895.0,79.6817,79.7016,79.6321,79.642,30895.0
2024-09-30 12:50:00,80.23,80.24,80.21,80.24,23447.0,79.642,79.652,79.6222,79.652,23447.0
2024-09-30 12:55:00,80.24,80.26,80.23,80.23,35425.0,79.652,79.6718,79.642,79.642,35425.0
2024-09-30 13:00:00,80.23,80.25,80.2,80.2,58965.0,79.642,79.6619,79.6123,79.6123,58965.0
2024-09-30 13:05:00,80.2,80.28,80.2,80.27,50334.0,79.6123,79.6917,79.6123,79.6817,50334.0
2024-09-30 13:10:00,80.27,80.27,80.21,80.23,67582.0,79.6817,79.6817,79.6222,79.642,67582.0
2024-09-30 13:15:00,80.23,80.3,80.23,80.29,37064.0,79.642,79.7115,79.642,79.7016,37064.0
2024-09-30 13:20:00,80.29,80.42,80.28,80.4,60613.0,79.7016,79.8307,79.6917,79.8108,60613.0
2024-09-30 13:25:00,80.41,80.41,80.35,80.35,55995.0,79.8207,79.8207,79.7612,79.7612,55995.0
2024-09-30 13:30:00,80.35,80.38,80.33,80.38,53128.0,79.7612,79.7909,79.7413,79.7909,53128.0
2024-09-30 13:35:00,80.38,80.4,80.37,80.39,43357.0,79.7909,79.8108,79.781,79.8009,43357.0
2024-09-30 13:40:00,80.39,80.42,80.37,80.4,38043.0,79.8009,79.8307,79.781,79.8108,38043.0
2024-09-30 13:45:00,80.4,80.45,80.39,80.45,45920.0,79.8108,79.8604,79.8009,79.8604,45920.0
2024-09-30 13:50:00,80.45,80.45,80.39,80.4,65433.0,79.8604,79.8604,79.8009,79.8108,65433.0
2024-09-30 13:55:00,80.4,80.42,80.36,80.41,84189.0,79.8108,79.8307,79.7711,79.8207,84189.0
2024-09-30 14:00:00,80.42,80.42,80.33,80.36,37622.0,79.8307,79.8307,79.7413,79.7711,37622.0
2024-09-30 14:05:00,80.36,80.44,80.35,80.41,53042.0,79.7711,79.8505,79.7612,79.8207,53042.0
2024-09-30 14:10:00,80.4,80.44,80.4,80.43,68419.0,79.8108,79.8505,79.8108,79.8406,68419.0
2024-09-30 14:15:00,80.42,80.49,80.41,80.42,116013.0,79.8307,79.9001,79.8207,79.8307,116013.0
2024-09-30 14:20:00,80.42,80.42,80.23,80.26,107743.0,79.8307,79.8307,79.642,79.6718,107743.0
2024-09-30 14:25:00,80.25,80.42,80.25,80.41,88649.0,79.6619,79.8307,79.6619,79.8207,88649.0
2024-09-30 14:30:00,80.4,80.49,80.36,80.47,86912.0,79.8108,79.9001,79.7711,79.8803,86912.0
2024-09-30 14:35:00,80.47,80.54,80.46,80.52,86731.0,79.8803,79.9498,79.8704,79.9299,86731.0
2024-09-30 14:40:00,80.52,80.58,80.51,80.56,74007.0,79.9299,79.9895,79.92,79.9696,74007.0
2024-09-30 14:45:00,80.55,80.6,80.54,80.54,71743.0,79.9597,80.0093,79.9498,79.9498,71743.0
2024-09-30 14:50:00,80.55,80.57,80.46,80.5,89408.0,79.9597,79.9796,79.8704,79.9101,89408.0
2024-09-30 14:55:00,80.5,80.5,80.4,80.41,71012.0,79.9101,79.9101,79.8108,79.8207,71012.0
2024-09-30 15:00:00,80.41,80.45,80.34,80.44,94912.0,79.8207,79.8604,79.7512,79.8505,94912.0
2024-09-30 15:05:00,80.43,80.49,80.43,80.48,70184.0,79.8406,79.9001,79.8406,79.8902,70184.0
2024-09-30 15:10:00,80.49,80.59,80.48,80.58,161176.0,79.9001,79.9994,79.8902,79.9895,161176.0
2024-09-30 15:15:00,80.58,80.68,80.57,80.67,103166.0,79.9895,80.0887,79.9796,80.0788,103166.0
2024-09-30 15:20:00,80.67,80.71,80.66,80.68,126498.0,80.0788,80.1185,80.0689,80.0887,126498.0
2024-09-30 15:25:00,80.67,80.69,80.55,80.59,109751.0,80.0788,80.0987,79.9597,79.9994,109751.0
2024-09-30 15:30:00,80.59,80.67,80.57,80.65,122235.0,79.9994,80.0788,79.9796,80.059,122235.0
2024-09-30 15:35:00,80.65,80.74,80.65,80.71,156871.0,80.059,80.1483,80.059,80.1185,156871.0
2024-09-30 15:40:00,80.72,80.8,80.68,80.78,201212.0,80.1285,80.2079,80.0887,80.188,201212.0
2024-09-30 15:45:00,80.78,80.83,80.77,80.77,291660.0,80.188,80.2376,80.1781,80.1781,291660.0
2024-09-30 15:50:00,80.76,80.94,80.76,80.88,441165.0,80.1682,80.3468,80.1682,80.2873,441165.0
2024-09-30 15:55:00,80.88,80.91,80.7,80.76,1272467.0,80.2873,80.3171,80.1086,80.1682,1272467.0
2024-10-01 09:30:00,80.68,80.89,80.47,80.59,387865.0,80.0887,80.2972,79.8803,79.9994,387865.0
2024-10-01 09:35:00,80.59,80.84,80.58,80.78,154131.0,79.9994,80.2476,79.9895,80.188,154131.0
2024-10-01 09:40:00,80.82,80.93,80.73,80.78,123974.0,80.2277,80.3369,80.1384,80.188,123974.0
2024-10-01 09:45:00,80.78,80.83,80.61,80.67,203530.0,80.188,80.2376,80.0193,80.0788,203530.0
2024-10-01 09:50:00,80.67,80.82,80.66,80.79,126367.0,80.0788,80.2277,80.0689,80.1979,126367.0
2024-10-01 09:55:00,80.78,80.8,80.64,80.73,142745.0,80.188,80.2079,80.049,80.1384,142745.0
2024-10-01 10:00:00,80.73,80.75,80.58,80.59,127054.0,80.1384,80.1582,79.9895,79.9994,127054.0
2024-10-01 10:05:00,80.59,80.6,80.43,80.54,117921.0,79.9994,80.0093,79.8406,79.9498,117921.0
2024-10-01 10:10:00,80.55,80.63,80.48,80.59,133847.0,79.9597,80.0391,79.8902,79.9994,133847.0
2024-10-01 10:15:00,80.58,80.71,80.55,80.68,78249.0,79.9895,80.1185,79.9597,80.0887,78249.0
2024-10-01 10:20:00,80.69,80.95,80.67,80.92,144654.0,80.0987,80.3568,80.0788,80.327,144654.0
2024-10-01 10:25:00,80.93,81.12,80.89,81.12,168727.0,80.3369,80.5255,80.2972,80.5255,168727.0
2024-10-01 10:30:00,81.12,81.13,80.95,80.96,186548.0,80.5255,80.5354,80.3568,80.3667,186548.0
2024-10-01 10:35:00,80.97,81.08,80.96,80.98,120429.0,80.3766,80.4858,80.3667,80.3865,120429.0
2024-10-01 10:40:00,80.98,81.0,80.87,80.93,105101.0,80.3865,80.4064,80.2774,80.3369,105101.0
2024-10-01 10:45:00,80.93,80.93,80.74,80.82,117641.0,80.3369,80.3369,80.1483,80.2277,117641.0
2024-10-01 10:50:00,80.82,80.82,80.68,80.69,87877.0,80.2277,80.2277,80.0887,80.0987,87877.0
2024-10-01 10:55:00,80.69,80.78,80.65,80.76,88608.0,80.0987,80.188,80.059,80.1682,88608.0
2024-10-01 11:00:00,80.76,80.81,80.66,80.8,103809.0,80.1682,80.2178,80.0689,80.2079,103809.0
2024-10-01 11:05:00,80.8,80.85,80.77,80.79,72534.0,80.2079,80.2575,80.1781,80.1979,72534.0
2024-10-01 11:10:00,80.78,80.84,80.76,80.78,68090.0,80.188,80.2476,80.1682,80.188,68090.0
2024-10-01 11:15:00,80.78,80.8,80.71,80.76,89473.0,80.188,80.2079,80.1185,80.1682,89473.0
2024-10-01 11:20:00,80.76,80.84,80.74,80.78,75208.0,80.1682,80.2476,80.1483,80.188,75208.0
2024-10-01 11:25:00,80.79,80.87,80.73,80.82,74311.0,80.1979,80.2774,80.1384,80.2277,74311.0
2024-10-01 11:30:00,80.83,80.88,80.76,80.82,53325.0,80.2376,80.2873,80.1682,80.2277,53325.0
2024-10-01 11:35:00,80.83,80.88,80.77,80.88,48947.0,80.2376,80.2873,80.1781,80.2873,48947.0
2024-10-01 11:40:00,80.88,80.92,80.82,80.87,64488.0,80.2873,80.327,80.2277,80.2774,64488.0
2024-10-01 11:45:00,80.86,80.89,80.81,80.81,73064.0,80.2674,80.2972,80.2178,80.2178,73064.0
2024-10-01 11:50:00,80.82,80.87,80.78,80.84,45963.0,80.2277,80.2774,80.188,80.2476,45963.0
2024-10-01 11:55:00,80.84,80.93,80.83,80.89,56200.0,80.2476,80.3369,80.2376,80.2972,56200.0
2024-10-01 12:00:00,80.89,80.96,80.86,80.95,66100.0,80.2972,80.3667,80.2674,80.3568,66100.0
2024-10-01 12:05:00,80.95,80.97,80.88,80.91,96493.0,80.3568,80.3766,80.2873,80.3171,96493.0
2024-10-01 12:10:00,80.91,80.95,80.83,80.86,95548.0,80.3171,80.3568,80.2376,80.2674,95548.0
2024-10-01 12:15:00,80.86,80.9,80.78,80.84,118304.0,80.2674,80.3071,80.188,80.2476,118304.0
2024-10-01 12:20:00,80.84,80.85,80.79,80.81,35341.0,80.2476,80.2575,80.1979,80.2178,35341.0
2024-10-01 12:25:00,80.81,80.86,80.79,80.84,84480.0,80.2178,80.2674,80.1979,80.2476,84480.0
2024-10-01 12:30:00,80.84,80.9,80.8,80.88,81643.0,80.2476,80.3071,80.2079,80.2873,81643.0
2024-10-01 12:35:00,80.88,80.91,80.81,80.84,49670.0,80.2873,80.3171,80.2178,80.2476,49670.0
2024-10-01 12:40:00,80.84,80.9,80.82,80.83,49455.0,80.2476,80.3071,80.2277,80.2376,49455.0
2024-10-01 12:45:00,80.83,80.88,80.81,80.88,67289.0,80.2376,80.2873,80.2178,80.2873,67289.0
2024-10-01 12:50:00,80.88,80.98,80.87,80.94,101213.0,80.2873,80.3865,80.2774,80.3468,101213.0
2024-10-01 12:55:00,80.94,80.99,80.86,80.94,62241.0,80.3468,80.3965,80.2674,80.3468,62241.0
2024-10-01 13:00:00,80.94,80.98,80.87,80.92,72536.0,80.3468,80.3865,80.2774,80.327,72536.0
2024-10-01 13:05:00,80.92,81.03,80.91,81.02,81157.0,80.327,80.4362,80.3171,80.4263,81157.0
2024-10-01 13:10:00,81.02,81.08,80.98,80.99,101540.0,80.4263,80.4858,80.3865,80.3965,101540.0
2024-10-01 13:15:00,81.0,81.05,80.98,81.05,82116.0,80.4064,80.456,80.3865,80.456,82116.0
2024-10-01 13:20:00,81.04,81.1,81.02,81.05,55327.0,80.4461,80.5057,80.4263,80.456,55327.0
2024-10-01 13:25:00,81.04,81.09,81.02,81.03,85289.0,80.4461,80.4957,80.4263,80.4362,85289.0
2024-10-01 13:30:00,81.03,81.12,80.96,81.06,133882.0,80.4362,80.5255,80.3667,80.466,133882.0
2024-10-01 13:35:00,81.05,81.09,80.97,80.99,71070.0,80.456,80.4957,80.3766,80.3965,71070.0
2024-10-01 13:40:00,80.98,81.06,80.95,81.06,88876.0,80.3865,80.466,80.3568,80.466,88876.0
2024-10-01 13:45:00,81.06,81.09,81.04,81.06,52127.0,80.466,80.4957,80.4461,80.466,52127.0
2024-10-01 13:50:00,81.06,81.16,81.05,81.16,71530.0,80.466,80.5652,80.456,80.5652,71530.0
2024-10-01 13:55:00,81.16,81.21,81.14,81.2,81767.0,80.5652,80.6149,80.5454,80.6049,81767.0
2024-10-01 14:00:00,81.2,81.26,81.17,81.22,158672.0,80.6049,80.6645,80.5752,80.6248,158672.0
2024-10-01 14:05:00,81.22,81.35,81.21,81.34,79422.0,80.6248,80.7538,80.6149,80.7439,79422.0
2024-10-01 14:10:00,81.34,81.41,81.32,81.36,149534.0,80.7439,80.8134,80.7241,80.7638,149534.0
2024-10-01 14:15:00,81.36,81.53,81.36,81.5,103279.0,80.7638,80.9325,80.7638,80.9027,103279.0
2024-10-01 14:20:00,81.5,81.53,81.43,81.45,95136.0,80.9027,80.9325,80.8332,80.8531,95136.0
2024-10-01 14:25:00,81.45,81.46,81.36,81.45,62376.0,80.8531,80.863,80.7638,80.8531,62376.0
2024-10-01 14:30:00,81.46,81.51,81.45,81.48,72480.0,80.863,80.9127,80.8531,80.8829,72480.0
2024-10-01 14:35:00,81.48,81.53,81.46,81.52,93385.0,80.8829,80.9325,80.863,80.9226,93385.0
2024-10-01 14:40:00,81.52,81.53,81.43,81.44,82074.0,80.9226,80.9325,80.8332,80.8432,82074.0
2024-10-01 14:45:00,81.44,81.49,81.39,81.47,89111.0,80.8432,80.8928,80.7935,80.873,89111.0
2024-10-01 14:50:00,81.48,81.53,81.44,81.48,73194.0,80.8829,80.9325,80.8432,80.8829,73194.0
2024-10-01 14:55:00,81.48,81.51,81.44,81.51,107374.0,80.8829,80.9127,80.8432,80.9127,107374.0
2024-10-01 15:00:00,81.51,81.53,81.49,81.5,120025.0,80.9127,80.9325,80.8928,80.9027,120025.0
2024-10-01 15:05:00,81.51,81.51,81.35,81.39,155985.0,80.9127,80.9127,80.7538,80.7935,155985.0
2024-10-01 15:10:00,81.39,81.43,81.31,81.34,125451.0,80.7935,80.8332,80.7141,80.7439,125451.0
2024-10-01 15:15:00,81.34,81.35,81.27,81.34,127000.0,80.7439,80.7538,80.6744,80.7439,127000.0
2024-10-01 15:20:00,81.34,81.39,81.32,81.34,118957.0,80.7439,80.7935,80.7241,80.7439,118957.0
2024-10-01 15:25:00,81.35,81.42,81.34,81.36,111285.0,80.7538,80.8233,80.7439,80.7638,111285.0
2024-10-01 15:30:00,81.35,81.42,81.3,81.39,111960.0,80.7538,80.8233,80.7042,80.7935,111960.0
2024-10-01 15:35:00,81.39,81.41,81.34,81.39,116209.0,80.7935,80.8134,80.7439,80.7935,116209.0
2024-10-01 15:40:00,81.39,81.42,81.32,81.35,127118.0,80.7935,80.8233,80.7241,80.7538,127118.0
2024-10-01 15:45:00,81.35,81.35,81.14,81.17,612713.0,80.7538,80.7538,80.5454,80.5752,612713.0
2024-10-01 15:50:00,81.18,81.33,81.13,81.2,323809.0,80.5851,80.734,80.5354,80.6049,323809.0
2024-10-01 15:55:00,81.2,81.35,81.18,81.28,1212551.0,80.6049,80.7538,80.5851,80.6843,1212551.0
2024-10-02 09:30:00,80.99,80.99,80.45,80.57,455911.0,80.3965,80.3965,79.8604,79.9796,455911.0
2024-10-02 09:35:00,80.59,80.69,80.38,80.51,149619.0,79.9994,80.0987,79.7909,79.92,149619.0
2024-10-02 09:40:00,80.51,80.57,80.36,80.38,147694.0,79.92,79.9796,79.7711,79.7909,147694.0
2024-10-02 09:45:00,80.38,80.51,80.37,80.48,122035.0,79.7909,79.92,79.781,79.8902,122035.0
2024-10-02 09:50:00,80.48,80.64,80.38,80.57,156233.0,79.8902,80.049,79.7909,79.9796,156233.0
2024-10-02 09:55:00,80.57,80.75,80.56,80.63,214310.0,79.9796,80.1582,79.9696,80.0391,214310.0
2024-10-02 10:00:00,80.63,80.71,80.57,80.67,181152.0,80.0391,80.1185,79.9796,80.0788,181152.0
2024-10-02 10:05:00,80.66,80.77,80.63,80.69,168739.0,80.0689,80.1781,80.0391,80.0987,168739.0
2024-10-02 10:10:00,80.69,80.79,80.63,80.77,150793.0,80.0987,80.1979,80.0391,80.1781,150793.0
2024-10-02 10:15:00,80.78,80.78,80.49,80.51,94488.0,80.188,80.188,79.9001,79.92,94488.0
2024-10-02 10:20:00,80.51,80.66,80.49,80.51,174071.0,79.92,80.0689,79.9001,79.92,174071.0
2024-10-02 10:25:00,80.5,80.55,80.47,80.52,121694.0,79.9101,79.9597,79.8803,79.9299,121694.0
2024-10-02 10:30:00,80.53,80.74,80.52,80.73,118891.0,79.9398,80.1483,79.9299,80.1384,118891.0
2024-10-02 10:35:00,80.72,80.86,80.66,80.76,141650.0,80.1285,80.2674,80.0689,80.1682,141650.0
2024-10-02 10:40:00,80.75,80.79,80.73,80.76,164989.0,80.1582,80.1979,80.1384,80.1682,164989.0
2024-10-02 10:45:00,80.76,80.79,80.73,80.76,135349.0,80.1682,80.1979,80.1384,80.1682,135349.0
2024-10-02 10:50:00,80.76,80.9,80.74,80.76,521634.0,80.1682,80.3071,80.1483,80.1682,521634.0
2024-10-02 10:55:00,80.76,80.77,80.6,80.61,94282.0,80.1682,80.1781,80.0093,80.0193,94282.0
2024-10-02 11:00:00,80.6,80.68,80.47,80.64,121564.0,80.0093,80.0887,79.8803,80.049,121564.0
2024-10-02 11:05:00,80.64,80.64,80.52,80.52,79893.0,80.049,80.049,79.9299,79.9299,79893.0
2024-10-02 11:10:00,80.52,80.55,80.32,80.33,251113.0,79.9299,79.9597,79.7314,79.7413,251113.0
2024-10-02 11:15:00,80.33,80.39,80.23,80.29,215860.0,79.7413,79.8009,79.642,79.7016,215860.0
2024-10-02 11:20:00,80.29,80.31,80.22,80.25,128833.0,79.7016,79.7215,79.6321,79.6619,128833.0
2024-10-02 11:25:00,80.25,80.56,80.24,80.55,127371.0,79.6619,79.9696,79.652,79.9597,127371.0
2024-10-02 11:30:00,80.54,80.57,80.46,80.54,105869.0,79.9498,79.9796,79.8704,79.9498,105869.0
2024-10-02 11:35:00,80.53,80.57,80.47,80.49,82804.0,79.9398,79.9796,79.8803,79.9001,82804.0
2024-10-02 11:40:00,80.49,80.64,80.47,80.63,78002.0,79.9001,80.049,79.8803,80.0391,78002.0
2024-10-02 11:45:00,80.63,80.65,80.55,80.58,100113.0,80.0391,80.059,79.9597,79.9895,100113.0
2024-10-02 11:50:00,80.58,80.63,80.57,80.6,60127.0,79.9895,80.0391,79.9796,80.0093,60127.0
2024-10-02 11:55:00,80.59,80.63,80.58,80.6,73425.0,79.9994,80.0391,79.9895,80.0093,73425.0
2024-10-02 12:00:00,80.6,80.62,80.5,80.51,54265.0,80.0093,80.0292,79.9101,79.92,54265.0
2024-10-02 12:05:00,80.51,80.55,80.43,80.47,73958.0,79.92,79.9597,79.8406,79.8803,73958.0
2024-10-02 12:10:00,80.47,80.53,80.41,80.42,70066.0,79.8803,79.9398,79.8207,79.8307,70066.0
2024-10-02 12:15:00,80.43,80.46,80.4,80.44,82730.0,79.8406,79.8704,79.8108,79.8505,82730.0
2024-10-02 12:20:00,80.44,80.47,80.41,80.47,90708.0,79.8505,79.8803,79.8207,79.8803,90708.0
2024-10-02 12:25:00,80.47,80.49,80.43,80.45,75285.0,79.8803,79.9001,79.8406,79.8604,75285.0
2024-10-02 12:30:00,80.45,80.45,80.4,80.42,77709.0,79.8604,79.8604,79.8108,79.8307,77709.0
2024-10-02 12:35:00,80.42,80.5,80.42,80.48,65214.0,79.8307,79.9101,79.8307,79.8902,65214.0
2024-10-02 12:40:00,80.48,80.5,80.43,80.45,71872.0,79.8902,79.9101,79.8406,79.8604,71872.0
2024-10-02 12:45:00,80.45,80.45,80.34,80.35,110855.0,79.8604,79.8604,79.7512,79.7612,110855.0
2024-10-02 12:50:00,80.34,80.45,80.34,80.37,123544.0,79.7512,79.8604,79.7512,79.781,123544.0
2024-10-02 12:55:00,80.37,80.37,80.26,80.27,85119.0,79.781,79.781,79.6718,79.6817,85119.0
2024-10-02 13:00:00,80.26,80.38,80.24,80.28,128263.0,79.6718,79.7909,79.652,79.6917,128263.0
2024-10-02 13:05:00,80.28,80.28,80.18,80.19,122841.0,79.6917,79.6917,79.5924,79.6023,122841.0
2024-10-02 13:10:00,80.2,80.26,80.16,80.26,129845.0,79.6123,79.6718,79.5726,79.6718,129845.0
2024-10-02 13:15:00,80.26,80.29,80.22,80.23,91970.0,79.6718,79.7016,79.6321,79.642,91970.0
2024-10-02 13:20:00,80.22,80.27,80.22,80.25,68411.0,79.6321,79.6817,79.6321,79.6619,68411.0
2024-10-02 13:25:00,80.25,80.36,80.24,80.34,107519.0,79.6619,79.7711,79.652,79.7512,107519.0
2024-10-02 13:30:00,80.34,80.39,80.33,80.34,83882.0,79.7512,79.8009,79.7413,79.7512,83882.0
2024-10-02 13:35:00,80.34,80.34,80.29,80.32,74623.0,79.7512,79.7512,79.7016,79.7314,74623.0
2024-10-02 13:40:00,80.33,80.34,80.29,80.33,57983.0,79.7413,79.7512,79.7016,79.7413,57983.0
2024-10-02 13:45:00,80.34,80.45,80.33,80.43,63112.0,79.7512,79.8604,79.7413,79.8406,63112.0
2024-10-02 13:50:00,80.42,80.45,80.39,80.45,69486.0,79.8307,79.8604,79.8009,79.8604,69486.0
2024-10-02 13:55:00,80.45,80.47,80.42,80.44,80724.0,79.8604,79.8803,79.8307,79.8505,80724.0
2024-10-02 14:00:00,80.43,80.51,80.43,80.48,112375.0,79.8406,79.92,79.8406,79.8902,112375.0
2024-10-02 14:05:00,80.48,80.51,80.47,80.51,61047.0,79.8902,79.92,79.8803,79.92,61047.0
2024-10-02 14:10:00,80.51,80.54,80.38,80.39,112908.0,79.92,79.9498,79.7909,79.8009,112908.0
2024-10-02 14:15:00,80.39,80.41,80.33,80.35,120468.0,79.8009,79.8207,79.7413,79.7612,120468.0
2024-10-02 14:20:00,80.35,80.44,80.34,80.43,63184.0,79.7612,79.8505,79.7512,79.8406,63184.0
2024-10-02 14:25:00,80.43,80.44,80.31,80.31,100568.0,79.8406,79.8505,79.7215,79.7215,100568.0
2024-10-02 14:30:00,80.32,80.35,80.29,80.31,132646.0,79.7314,79.7612,79.7016,79.7215,132646.0
2024-10-02 14:35:00,80.31,80.32,80.19,80.21,130756.0,79.7215,79.7314,79.6023,79.6222,130756.0
2024-10-02 14:40:00,80.21,80.27,80.19,80.27,162127.0,79.6222,79.6817,79.6023,79.6817,162127.0
2024-10-02 14:45:00,80.27,80.34,80.21,80.23,118929.0,79.6817,79.7512,79.6222,79.642,118929.0
2024-10-02 14:50:00,80.23,80.26,80.18,80.19,116179.0,79.642,79.6718,79.5924,79.6023,116179.0
2024-10-02 14:55:00,80.19,80.21,80.12,80.17,140407.0,79.6023,79.6222,79.5328,79.5825,140407.0
2024-10-02 15:00:00,80.17,80.32,80.16,80.31,87923.0,79.5825,79.7314,79.5726,79.7215,87923.0
2024-10-02 15:05:00,80.3,80.34,80.27,80.33,84321.0,79.7115,79.7512,79.6817,79.7413,84321.0
2024-10-02 15:10:00,80.33,80.42,80.32,80.34,90952.0,79.7413,79.8307,79.7314,79.7512,90952.0
2024-10-02 15:15:00,80.34,80.38,80.3,80.38,80829.0,79.7512,79.7909,79.7115,79.7909,80829.0
2024-10-02 15:20:00,80.39,80.42,80.37,80.4,113555.0,79.8009,79.8307,79.781,79.8108,113555.0
2024-10-02 15:25:00,80.4,80.45,80.36,80.37,130763.0,79.8108,79.8604,79.7711,79.781,130763.0
2024-10-02 15:30:00,80.36,80.36,80.2,80.26,177868.0,79.7711,79.7711,79.6123,79.6718,177868.0
2024-10-02 15:35:00,80.26,80.28,80.18,80.2,185303.0,79.6718,79.6917,79.5924,79.6123,185303.0
2024-10-02 15:40:00,80.2,80.27,80.2,80.26,102612.0,79.6123,79.6817,79.6123,79.6718,102612.0
2024-10-02 15:45:00,80.26,80.34,80.25,80.32,136536.0,79.6718,79.7512,79.6619,79.7314,136536.0
2024-10-02 15:50:00,80.32,80.36,80.3,80.33,284275.0,79.7314,79.7711,79.7115,79.7413,284275.0
2024-10-02 15:55:00,80.33,80.47,80.27,80.45,1106295.0,79.7413,79.8803,79.6817,79.8604,1106295.0
2024-10-03 09:30:00,80.3,80.49,80.27,80.29,357212.0,79.7115,79.9001,79.6817,79.7016,357212.0
2024-10-03 09:35:00,80.28,80.29,79.93,80.09,113302.0,79.6917,79.7016,79.3442,79.5031,113302.0
2024-10-03 09:40:00,80.1,80.11,79.9,79.92,79237.0,79.513,79.5229,79.3145,79.3343,79237.0
2024-10-03 09:45:00,79.9,80.03,79.87,79.94,61985.0,79.3145,79.4435,79.2847,79.3542,61985.0
2024-10-03 09:50:00,79.95,79.96,79.85,79.91,68284.0,79.3641,79.374,79.2648,79.3244,68284.0
2024-10-03 09:55:00,79.91,80.03,79.88,80.0,72410.0,79.3244,79.4435,79.2946,79.4137,72410.0
2024-10-03 10:00:00,80.01,80.18,79.93,80.18,85370.0,79.4237,79.5924,79.3442,79.5924,85370.0
2024-10-03 10:05:00,80.18,80.19,80.09,80.18,103239.0,79.5924,79.6023,79.5031,79.5924,103239.0
2024-10-03 10:10:00,80.19,80.3,80.17,80.23,117352.0,79.6023,79.7115,79.5825,79.642,117352.0
2024-10-03 10:15:00,80.23,80.24,80.11,80.16,49375.0,79.642,79.652,79.5229,79.5726,49375.0
2024-10-03 10:20:00,80.17,80.27,80.15,80.17,56112.0,79.5825,79.6817,79.5626,79.5825,56112.0
2024-10-03 10:25:00,80.17,80.22,80.12,80.19,61833.0,79.5825,79.6321,79.5328,79.6023,61833.0
2024-10-03 10:30:00,80.19,80.27,80.11,80.26,62499.0,79.6023,79.6817,79.5229,79.6718,62499.0
2024-10-03 10:35:00,80.27,80.4,80.25,80.4,57733.0,79.6817,79.8108,79.6619,79.8108,57733.0
2024-10-03 10:40:00,80.4,80.44,80.28,80.34,77981.0,79.8108,79.8505,79.6917,79.7512,77981.0
2024-10-03 10:45:00,80.35,80.42,80.29,80.36,65125.0,79.7612,79.8307,79.7016,79.7711,65125.0
2024-10-03 10:50:00,80.35,80.52,80.34,80.48,76765.0,79.7612,79.9299,79.7512,79.8902,76765.0
2024-10-03 10:55:00,80.48,80.53,80.36,80.37,57376.0,79.8902,79.9398,79.7711,79.781,57376.0
2024-10-03 11:00:00,80.38,80.38,80.26,80.29,55019.0,79.7909,79.7909,79.6718,79.7016,55019.0
2024-10-03 11:05:00,80.29,80.37,80.28,80.34,43250.0,79.7016,79.781,79.6917,79.7512,43250.0
2024-10-03 11:10:00,80.34,80.39,80.31,80.38,43564.0,79.7512,79.8009,79.7215,79.7909,43564.0
2024-10-03 11:15:00,80.38,80.42,80.31,80.31,48373.0,79.7909,79.8307,79.7215,79.7215,48373.0
2024-10-03 11:20:00,80.31,80.34,80.27,80.33,36242.0,79.7215,79.7512,79.6817,79.7413,36242.0
2024-10-03 11:25:00,80.33,80.34,80.26,80.34,49354.0,79.7413,79.7512,79.6718,79.7512,49354.0
2024-10-03 11:30:00,80.34,80.46,80.33,80.45,50336.0,79.7512,79.8704,79.7413,79.8604,50336.0
2024-10-03 11:35:00,80.45,80.47,80.39,80.41,44429.0,79.8604,79.8803,79.8009,79.8207,44429.0
2024-10-03 11:40:00,80.42,80.51,80.41,80.48,55871.0,79.8307,79.92,79.8207,79.8902,55871.0
2024-10-03 11:45:00,80.48,80.57,80.48,80.53,40356.0,79.8902,79.9796,79.8902,79.9398,40356.0
2024-10-03 11:50:00,80.53,80.57,80.51,80.52,44673.0,79.9398,79.9796,79.92,79.9299,44673.0
2024-10-03 11:55:00,80.52,80.55,80.49,80.51,40871.0,79.9299,79.9597,79.9001,79.92,40871.0
2024-10-03 12:00:00,80.5,80.55,80.5,80.51,37510.0,79.9101,79.9597,79.9101,79.92,37510.0
2024-10-03 12:05:00,80.51,80.53,80.48,80.5,43455.0,79.92,79.9398,79.8902,79.9101,43455.0
2024-10-03 12:10:00,80.5,80.58,80.49,80.56,26599.0,79.9101,79.9895,79.9001,79.9696,26599.0
2024-10-03 12:15:00,80.56,80.57,80.45,80.5,41023.0,79.9696,79.9796,79.8604,79.9101,41023.0
2024-10-03 12:20:00,80.5,80.57,80.48,80.57,42714.0,79.9101,79.9796,79.8902,79.9796,42714.0
2024-10-03 12:25:00,80.56,80.57,80.48,80.48,33203.0,79.9696,79.9796,79.8902,79.8902,33203.0
2024-10-03 12:30:00,80.48,80.5,80.44,80.46,38230.0,79.8902,79.9101,79.8505,79.8704,38230.0
2024-10-03 12:35:00,80.46,80.47,80.41,80.42,49348.0,79.8704,79.8803,79.8207,79.8307,49348.0
2024-10-03 12:40:00,80.42,80.42,80.28,80.3,45522.0,79.8307,79.8307,79.6917,79.7115,45522.0
2024-10-03 12:45:00,80.3,80.31,80.27,80.31,38633.0,79.7115,79.7215,79.6817,79.7215,38633.0
2024-10-03 12:50:00,80.31,80.33,80.27,80.33,38934.0,79.7215,79.7413,79.6817,79.7413,38934.0
2024-10-03 12:55:00,80.32,80.35,80.27,80.28,31491.0,79.7314,79.7612,79.6817,79.6917,31491.0
2024-10-03 13:00:00,80.28,80.28,80.2,80.23,47656.0,79.6917,79.6917,79.6123,79.642,47656.0
2024-10-03 13:05:00,80.23,80.27,80.22,80.25,39716.0,79.642,79.6817,79.6321,79.6619,39716.0
2024-10-03 13:10:00,80.25,80.3,80.22,80.24,47023.0,79.6619,79.7115,79.6321,79.652,47023.0
2024-10-03 13:15:00,80.24,80.26,80.21,80.23,40866.0,79.652,79.6718,79.6222,79.642,40866.0
2024-10-03 13:20:00,80.23,80.32,80.21,80.3,51631.0,79.642,79.7314,79.6222,79.7115,51631.0
2024-10-03 13:25:00,80.3,80.39,80.28,80.31,62848.0,79.7115,79.8009,79.6917,79.7215,62848.0
2024-10-03 13:30:00,80.31,80.38,80.3,80.38,39554.0,79.7215,79.7909,79.7115,79.7909,39554.0
2024-10-03 13:35:00,80.38,80.4,80.33,80.34,40709.0,79.7909,79.8108,79.7413,79.7512,40709.0
2024-10-03 13:40:00,80.34,80.34,80.25,80.32,97991.0,79.7512,79.7512,79.6619,79.7314,97991.0
2024-10-03 13:45:00,80.31,80.4,80.29,80.38,47293.0,79.7215,79.8108,79.7016,79.7909,47293.0
2024-10-03 13:50:00,80.38,80.4,80.35,80.36,52244.0,79.7909,79.8108,79.7612,79.7711,52244.0
2024-10-03 13:55:00,80.36,80.39,80.34,80.35,58348.0,79.7711,79.8009,79.7512,79.7612,58348.0
2024-10-03 14:00:00,80.35,80.35,80.31,80.32,41820.0,79.7612,79.7612,79.7215,79.7314,41820.0
2024-10-03 14:05:00,80.31,80.41,80.31,80.36,63411.0,79.7215,79.8207,79.7215,79.7711,63411.0
2024-10-03 14:10:00,80.37,80.39,80.35,80.38,53304.0,79.781,79.8009,79.7612,79.7909,53304.0
2024-10-03 14:15:00,80.37,80.38,80.34,80.38,49711.0,79.781,79.7909,79.7512,79.7909,49711.0
2024-10-03 14:20:00,80.37,80.37,80.32,80.36,55558.0,79.781,79.781,79.7314,79.7711,55558.0
2024-10-03 14:25:00,80.36,80.39,80.35,80.37,64653.0,79.7711,79.8009,79.7612,79.781,64653.0
2024-10-03 14:30:00,80.37,80.4,80.33,80.36,35417.0,79.781,79.8108,79.7413,79.7711,35417.0
2024-10-03 14:35:00,80.37,80.39,80.34,80.36,39593.0,79.781,79.8009,79.7512,79.7711,39593.0
2024-10-03 14:40:00,80.36,80.39,80.35,80.37,40570.0,79.7711,79.8009,79.7612,79.781,40570.0
2024-10-03 14:45:00,80.37,80.39,80.35,80.38,33626.0,79.781,79.8009,79.7612,79.7909,33626.0
2024-10-03 14:50:00,80.38,80.42,80.37,80.39,47100.0,79.7909,79.8307,79.781,79.8009,47100.0
2024-10-03 14:55:00,80.39,80.39,80.31,80.33,67753.0,79.8009,79.8009,79.7215,79.7413,67753.0
2024-10-03 15:00:00,80.33,80.33,80.2,80.25,137778.0,79.7413,79.7413,79.6123,79.6619,137778.0
2024-10-03 15:05:00,80.24,80.24,80.18,80.22,85548.0,79.652,79.652,79.5924,79.6321,85548.0
2024-10-03 15:10:00,80.22,80.22,80.15,80.17,117484.0,79.6321,79.6321,79.5626,79.5825,117484.0
2024-10-03 15:15:00,80.17,80.19,80.15,80.17,84578.0,79.5825,79.6023,79.5626,79.5825,84578.0
2024-10-03 15:20:00,80.17,80.23,80.17,80.2,111202.0,79.5825,79.642,79.5825,79.6123,111202.0
2024-10-03 15:25:00,80.2,80.25,80.2,80.21,96394.0,79.6123,79.6619,79.6123,79.6222,96394.0
2024-10-03 15:30:00,80.2,80.28,80.17,80.27,141885.0,79.6123,79.6917,79.5825,79.6817,141885.0
2024-10-03 15:35:00,80.28,80.32,80.26,80.27,80576.0,79.6917,79.7314,79.6718,79.6817,80576.0
2024-10-03 15:40:00,80.27,80.33,80.26,80.28,97816.0,79.6817,79.7413,79.6718,79.6917,97816.0
2024-10-03 15:45:00,80.28,80.35,80.27,80.34,78745.0,79.6917,79.7612,79.6817,79.7512,78745.0
2024-10-03 15:50:00,80.33,80.38,80.28,80.37,191124.0,79.7413,79.7909,79.6917,79.781,191124.0
2024-10-03 15:55:00,80.37,80.44,80.32,80.41,826003.0,79.781,79.8505,79.7314,79.8207,826003.0
2024-10-04 09:30:00,80.05,80.56,79.85,80.44,378611.0,79.4634,79.9696,79.2648,79.8505,378611.0
2024-10-04 09:35:00,80.41,80.5,80.3,80.4,104739.0,79.8207,79.9101,79.7115,79.8108,104739.0
2024-10-04 09:40:00,80.4,80.49,80.36,80.46,78459.0,79.8108,79.9001,79.7711,79.8704,78459.0
2024-10-04 09:45:00,80.45,80.48,80.35,80.41,82047.0,79.8604,79.8902,79.7612,79.8207,82047.0
2024-10-04 09:50:00,80.42,80.58,80.41,80.49,79527.0,79.8307,79.9895,79.8207,79.9001,79527.0
2024-10-04 09:55:00,80.48,80.55,80.43,80.51,110425.0,79.8902,79.9597,79.8406,79.92,110425.0
2024-10-04 10:00:00,80.51,80.69,80.5,80.66,85919.0,79.92,80.0987,79.9101,80.0689,85919.0
2024-10-04 10:05:00,80.65,80.79,80.65,80.71,101024.0,80.059,80.1979,80.059,80.1185,101024.0
2024-10-04 10:10:00,80.72,80.75,80.64,80.69,99395.0,80.1285,80.1582,80.049,80.0987,99395.0
2024-10-04 10:15:00,80.7,80.78,80.68,80.7,56562.0,80.1086,80.188,80.0887,80.1086,56562.0
2024-10-04 10:20:00,80.7,80.7,80.53,80.59,56597.0,80.1086,80.1086,79.9398,79.9994,56597.0
2024-10-04 10:25:00,80.59,80.61,80.54,80.6,73943.0,79.9994,80.0193,79.9498,80.0093,73943.0
2024-10-04 10:30:00,80.59,80.59,80.46,80.48,90343.0,79.9994,79.9994,79.8704,79.8902,90343.0
2024-10-04 10:35:00,80.48,80.52,80.43,80.46,132384.0,79.8902,79.9299,79.8406,79.8704,132384.0
2024-10-04 10:40:00,80.45,80.55,80.4,80.55,73261.0,79.8604,79.9597,79.8108,79.9597,73261.0
2024-10-04 10:45:00,80.55,80.56,80.45,80.49,72508.0,79.9597,79.9696,79.8604,79.9001,72508.0
2024-10-04 10:50:00,80.48,80.6,80.44,80.56,70575.0,79.8902,80.0093,79.8505,79.9696,70575.0
2024-10-04 10:55:00,80.56,80.58,80.45,80.54,83314.0,79.9696,79.9895,79.8604,79.9498,83314.0
2024-10-04 11:00:00,80.54,80.6,80.49,80.59,64870.0,79.9498,80.0093,79.9001,79.9994,64870.0
2024-10-04 11:05:00,80.59,80.71,80.56,80.7,131094.0,79.9994,80.1185,79.9696,80.1086,131094.0
2024-10-04 11:10:00,80.7,80.79,80.69,80.7,58376.0,80.1086,80.1979,80.0987,80.1086,58376.0
2024-10-04 11:15:00,80.7,80.73,80.66,80.71,52413.0,80.1086,80.1384,80.0689,80.1185,52413.0
2024-10-04 11:20:00,80.71,80.71,80.57,80.63,60266.0,80.1185,80.1185,79.9796,80.0391,60266.0
2024-10-04 11:25:00,80.63,80.76,80.61,80.73,48897.0,80.0391,80.1682,80.0193,80.1384,48897.0
2024-10-04 11:30:00,80.73,80.81,80.71,80.81,48643.0,80.1384,80.2178,80.1185,80.2178,48643.0
2024-10-04 11:35:00,80.81,80.89,80.78,80.86,49967.0,80.2178,80.2972,80.188,80.2674,49967.0
2024-10-04 11:40:00,80.86,80.93,80.82,80.86,57044.0,80.2674,80.3369,80.2277,80.2674,57044.0
2024-10-04 11:45:00,80.86,80.89,80.81,80.87,63809.0,80.2674,80.2972,80.2178,80.2774,63809.0
2024-10-04 11:50:00,80.87,80.91,80.83,80.88,50733.0,80.2774,80.3171,80.2376,80.2873,50733.0
2024-10-04 11:55:00,80.89,80.94,80.85,80.86,43393.0,80.2972,80.3468,80.2575,80.2674,43393.0
2024-10-04 12:00:00,80.86,80.94,80.86,80.9,36346.0,80.2674,80.3468,80.2674,80.3071,36346.0
2024-10-04 12:05:00,80.9,80.92,80.78,80.78,41357.0,80.3071,80.327,80.188,80.188,41357.0
2024-10-04 12:10:00,80.79,80.82,80.76,80.78,33651.0,80.1979,80.2277,80.1682,80.188,33651.0
2024-10-04 12:15:00,80.78,80.87,80.77,80.86,28818.0,80.188,80.2774,80.1781,80.2674,28818.0
2024-10-04 12:20:00,80.88,80.91,80.82,80.82,35637.0,80.2873,80.3171,80.2277,80.2277,35637.0
2024-10-04 12:25:00,80.81,80.84,80.78,80.82,36226.0,80.2178,80.2476,80.188,80.2277,36226.0
2024-10-04 12:30:00,80.81,80.88,80.77,80.88,37216.0,80.2178,80.2873,80.1781,80.2873,37216.0
2024-10-04 12:35:00,80.87,81.02,80.86,80.99,133291.0,80.2774,80.4263,80.2674,80.3965,133291.0
2024-10-04 12:40:00,80.99,81.11,80.98,81.08,71081.0,80.3965,80.5156,80.3865,80.4858,71081.0
2024-10-04 12:45:00,81.07,81.12,81.03,81.07,45214.0,80.4759,80.5255,80.4362,80.4759,45214.0
2024-10-04 12:50:00,81.07,81.08,80.99,81.06,38961.0,80.4759,80.4858,80.3965,80.466,38961.0
2024-10-04 12:55:00,81.06,81.08,81.01,81.03,57883.0,80.466,80.4858,80.4163,80.4362,57883.0
2024-10-04 13:00:00,81.04,81.09,81.03,81.06,68867.0,80.4461,80.4957,80.4362,80.466,68867.0
2024-10-04 13:05:00,81.06,81.07,80.96,80.96,39253.0,80.466,80.4759,80.3667,80.3667,39253.0
2024-10-04 13:10:00,80.97,81.1,80.97,81.08,46950.0,80.3766,80.5057,80.3766,80.4858,46950.0
2024-10-04 13:15:00,81.08,81.1,81.05,81.07,39367.0,80.4858,80.5057,80.456,80.4759,39367.0
2024-10-04 13:20:00,81.06,81.1,81.05,81.06,36204.0,80.466,80.5057,80.456,80.466,36204.0
2024-10-04 13:25:00,81.06,81.09,81.03,81.06,36070.0,80.466,80.4957,80.4362,80.466,36070.0
2024-10-04 13:30:00,81.06,81.1,81.02,81.06,80996.0,80.466,80.5057,80.4263,80.466,80996.0
2024-10-04 13:35:00,81.06,81.11,80.95,81.02,59053.0,80.466,80.5156,80.3568,80.4263,59053.0
2024-10-04 13:40:00,81.02,81.11,81.02,81.09,48781.0,80.4263,80.5156,80.4263,80.4957,48781.0
2024-10-04 13:45:00,81.09,81.1,80.97,80.97,75644.0,80.4957,80.5057,80.3766,80.3766,75644.0
2024-10-04 13:50:00,80.97,80.97,80.89,80.92,62293.0,80.3766,80.3766,80.2972,80.327,62293.0
2024-10-04 13:55:00,80.92,80.99,80.91,80.93,47811.0,80.327,80.3965,80.3171,80.3369,47811.0
2024-10-04 14:00:00,80.92,80.96,80.86,80.87,45380.0,80.327,80.3667,80.2674,80.2774,45380.0
2024-10-04 14:05:00,80.87,80.92,80.84,80.9,70041.0,80.2774,80.327,80.2476,80.3071,70041.0
2024-10-04 14:10:00,80.9,80.91,80.85,80.87,63727.0,80.3071,80.3171,80.2575,80.2774,63727.0
2024-10-04 14:15:00,80.88,80.91,80.83,80.9,59183.0,80.2873,80.3171,80.2376,80.3071,59183.0
2024-10-04 14:20:00,80.89,80.94,80.88,80.9,57013.0,80.2972,80.3468,80.2873,80.3071,57013.0
2024-10-04 14:25:00,80.89,80.91,80.85,80.9,49601.0,80.2972,80.3171,80.2575,80.3071,49601.0
2024-10-04 14:30:00,80.9,80.92,80.84,80.87,61563.0,80.3071,80.327,80.2476,80.2774,61563.0
2024-10-04 14:35:00,80.86,80.89,80.82,80.88,62527.0,80.2674,80.2972,80.2277,80.2873,62527.0
2024-10-04 14:40:00,80.87,80.93,80.87,80.89,44843.0,80.2774,80.3369,80.2774,80.2972,44843.0
2024-10-04 14:45:00,80.89,80.92,80.88,80.89,49605.0,80.2972,80.327,80.2873,80.2972,49605.0
2024-10-04 14:50:00,80.89,80.92,80.87,80.9,51677.0,80.2972,80.327,80.2774,80.3071,51677.0
2024-10-04 14:55:00,80.9,80.91,80.86,80.88,43936.0,80.3071,80.3171,80.2674,80.2873,43936.0
2024-10-04 15:00:00,80.88,80.89,80.79,80.84,87794.0,80.2873,80.2972,80.1979,80.2476,87794.0
2024-10-04 15:05:00,80.84,80.86,80.82,80.84,59830.0,80.2476,80.2674,80.2277,80.2476,59830.0
2024-10-04 15:10:00,80.84,80.89,80.82,80.89,72116.0,80.2476,80.2972,80.2277,80.2972,72116.0
2024-10-04 15:15:00,80.89,80.9,80.86,80.88,75281.0,80.2972,80.3071,80.2674,80.2873,75281.0
2024-10-04 15:20:00,80.88,80.92,80.84,80.9,94514.0,80.2873,80.327,80.2476,80.3071,94514.0
2024-10-04 15:25:00,80.9,80.91,80.88,80.89,97766.0,80.3071,80.3171,80.2873,80.2972,97766.0
2024-10-04 15:30:00,80.88,80.99,80.85,80.98,97175.0,80.2873,80.3965,80.2575,80.3865,97175.0
2024-10-04 15:35:00,80.97,80.98,80.91,80.92,79468.0,80.3766,80.3865,80.3171,80.327,79468.0
2024-10-04 15:40:00,80.92,81.0,80.92,80.99,99476.0,80.327,80.4064,80.327,80.3965,99476.0
2024-10-04 15:45:00,80.98,80.99,80.9,80.96,131196.0,80.3865,80.3965,80.3071,80.3667,131196.0
2024-10-04 15:50:00,80.97,81.02,80.95,81.02,232203.0,80.3766,80.4263,80.3568,80.4263,232203.0
2024-10-04 15:55:00,81.01,81.05,80.84,80.92,849917.0,80.4163,80.456,80.2476,80.327,849917.0
2024-10-07 09:30:00,80.69,80.94,80.5,80.69,593377.0,80.0987,80.3468,79.9101,80.0987,593377.0
2024-10-07 09:35:00,80.69,80.84,80.67,80.83,155049.0,80.0987,80.2476,80.0788,80.2376,155049.0
2024-10-07 09:40:00,80.83,80.89,80.56,80.57,123586.0,80.2376,80.2972,79.9696,79.9796,123586.0
2024-10-07 09:45:00,80.57,80.6,80.49,80.53,149616.0,79.9796,80.0093,79.9001,79.9398,149616.0
2024-10-07 09:50:00,80.53,80.68,80.5,80.66,90192.0,79.9398,80.0887,79.9101,80.0689,90192.0
2024-10-07 09:55:00,80.66,80.69,80.49,80.5,105439.0,80.0689,80.0987,79.9001,79.9101,105439.0
2024-10-07 10:00:00,80.5,80.65,80.44,80.63,151064.0,79.9101,80.059,79.8505,80.0391,151064.0
2024-10-07 10:05:00,80.63,80.73,80.6,80.64,101820.0,80.0391,80.1384,80.0093,80.049,101820.0
2024-10-07 10:10:00,80.64,80.73,80.63,80.65,83267.0,80.049,80.1384,80.0391,80.059,83267.0
2024-10-07 10:15:00,80.64,80.76,80.61,80.76,82071.0,80.049,80.1682,80.0193,80.1682,82071.0
2024-10-07 10:20:00,80.76,80.76,80.69,80.71,85277.0,80.1682,80.1682,80.0987,80.1185,85277.0
2024-10-07 10:25:00,80.71,80.73,80.67,80.69,94771.0,80.1185,80.1384,80.0788,80.0987,94771.0
2024-10-07 10:30:00,80.69,80.69,80.57,80.64,141927.0,80.0987,80.0987,79.9796,80.049,141927.0
2024-10-07 10:35:00,80.64,80.65,80.41,80.43,162898.0,80.049,80.059,79.8207,79.8406,162898.0
2024-10-07 10:40:00,80.44,80.5,80.35,80.37,165072.0,79.8505,79.9101,79.7612,79.781,165072.0
2024-10-07 10:45:00,80.37,80.45,80.34,80.36,111491.0,79.781,79.8604,79.7512,79.7711,111491.0
2024-10-07 10:50:00,80.37,80.37,80.24,80.28,104959.0,79.781,79.781,79.652,79.6917,104959.0
2024-10-07 10:55:00,80.28,80.28,80.19,80.24,155873.0,79.6917,79.6917,79.6023,79.652,155873.0
2024-10-07 11:00:00,80.25,80.31,80.17,80.19,125963.0,79.6619,79.7215,79.5825,79.6023,125963.0
2024-10-07 11:05:00,80.19,80.2,80.15,80.16,129807.0,79.6023,79.6123,79.5626,79.5726,129807.0
2024-10-07 11:10:00,80.16,80.21,80.15,80.2,110981.0,79.5726,79.6222,79.5626,79.6123,110981.0
2024-10-07 11:15:00,80.19,80.2,80.09,80.14,101223.0,79.6023,79.6123,79.5031,79.5527,101223.0
2024-10-07 11:20:00,80.14,80.21,80.13,80.17,104475.0,79.5527,79.6222,79.5428,79.5825,104475.0
2024-10-07 11:25:00,80.17,80.19,80.11,80.19,87967.0,79.5825,79.6023,79.5229,79.6023,87967.0
2024-10-07 11:30:00,80.19,80.21,80.13,80.17,80604.0,79.6023,79.6222,79.5428,79.5825,80604.0
2024-10-07 11:35:00,80.17,80.17,80.11,80.12,87950.0,79.5825,79.5825,79.5229,79.5328,87950.0
2024-10-07 11:40:00,80.12,80.13,80.07,80.09,102012.0,79.5328,79.5428,79.4832,79.5031,102012.0
2024-10-07 11:45:00,80.08,80.19,80.08,80.19,63395.0,79.4931,79.6023,79.4931,79.6023,63395.0
2024-10-07 11:50:00,80.18,80.2,80.15,80.19,80994.0,79.5924,79.6123,79.5626,79.6023,80994.0
2024-10-07 11:55:00,80.18,80.19,80.09,80.1,77931.0,79.5924,79.6023,79.5031,79.513,77931.0
2024-10-07 12:00:00,80.11,80.12,80.07,80.07,69405.0,79.5229,79.5328,79.4832,79.4832,69405.0
2024-10-07 12:05:00,80.08,80.09,80.02,80.03,76406.0,79.4931,79.5031,79.4336,79.4435,76406.0
2024-10-07 12:10:00,80.03,80.05,80.0,80.05,86125.0,79.4435,79.4634,79.4137,79.4634,86125.0
2024-10-07 12:15:00,80.05,80.08,80.01,80.02,60957.0,79.4634,79.4931,79.4237,79.4336,60957.0
2024-10-07 12:20:00,80.02,80.02,79.92,79.95,93181.0,79.4336,79.4336,79.3343,79.3641,93181.0
2024-10-07 12:25:00,79.95,79.95,79.86,79.9,68942.0,79.3641,79.3641,79.2748,79.3145,68942.0
2024-10-07 12:30:00,79.9,79.91,79.78,79.79,99107.0,79.3145,79.3244,79.1953,79.2053,99107.0
2024-10-07 12:35:00,79.8,79.83,79.75,79.81,92933.0,79.2152,79.245,79.1656,79.2251,92933.0
2024-10-07 12:40:00,79.81,79.81,79.77,79.8,55443.0,79.2251,79.2251,79.1854,79.2152,55443.0
2024-10-07 12:45:00,79.8,79.86,79.78,79.83,111639.0,79.2152,79.2748,79.1953,79.245,111639.0
2024-10-07 12:50:00,79.84,79.84,79.76,79.8,66616.0,79.2549,79.2549,79.1755,79.2152,66616.0
2024-10-07 12:55:00,79.8,79.82,79.78,79.8,56349.0,79.2152,79.235,79.1953,79.2152,56349.0
2024-10-07 13:00:00,79.8,79.85,79.79,79.82,85171.0,79.2152,79.2648,79.2053,79.235,85171.0
2024-10-07 13:05:00,79.81,79.82,79.76,79.8,72373.0,79.2251,79.235,79.1755,79.2152,72373.0
2024-10-07 13:10:00,79.8,79.83,79.79,79.81,94332.0,79.2152,79.245,79.2053,79.2251,94332.0
2024-10-07 13:15:00,79.81,79.83,79.8,79.81,67896.0,79.2251,79.245,79.2152,79.2251,67896.0
2024-10-07 13:20:00,79.81,79.82,79.76,79.81,73620.0,79.2251,79.235,79.1755,79.2251,73620.0
2024-10-07 13:25:00,79.82,79.85,79.77,79.79,87048.0,79.235,79.2648,79.1854,79.2053,87048.0
2024-10-07 13:30:00,79.79,79.8,79.73,79.79,53753.0,79.2053,79.2152,79.1457,79.2053,53753.0
2024-10-07 13:35:00,79.79,79.81,79.75,79.76,50387.0,79.2053,79.2251,79.1656,79.1755,50387.0
2024-10-07 13:40:00,79.76,79.76,79.7,79.71,57279.0,79.1755,79.1755,79.1159,79.1259,57279.0
2024-10-07 13:45:00,79.7,79.73,79.67,79.68,93827.0,79.1159,79.1457,79.0861,79.0961,93827.0
2024-10-07 13:50:00,79.67,79.73,79.64,79.72,83913.0,79.0861,79.1457,79.0564,79.1358,83913.0
2024-10-07 13:55:00,79.72,79.73,79.68,79.73,59745.0,79.1358,79.1457,79.0961,79.1457,59745.0
2024-10-07 14:00:00,79.73,79.73,79.68,79.69,76588.0,79.1457,79.1457,79.0961,79.106,76588.0
2024-10-07 14:05:00,79.7,79.74,79.69,79.7,90638.0,79.1159,79.1556,79.106,79.1159,90638.0
2024-10-07 14:10:00,79.7,79.72,79.67,79.67,73925.0,79.1159,79.1358,79.0861,79.0861,73925.0
2024-10-07 14:15:00,79.67,79.71,79.67,79.7,54556.0,79.0861,79.1259,79.0861,79.1159,54556.0
2024-10-07 14:20:00,79.7,79.75,79.68,79.7,322887.0,79.1159,79.1656,79.0961,79.1159,322887.0
2024-10-07 14:25:00,79.7,79.73,79.69,79.7,87483.0,79.1159,79.1457,79.106,79.1159,87483.0
2024-10-07 14:30:00,79.7,79.72,79.53,79.55,118607.0,79.1159,79.1358,78.9472,78.967,118607.0
2024-10-07 14:35:00,79.55,79.55,79.46,79.51,115159.0,78.967,78.967,78.8777,78.9273,115159.0
2024-10-07 14:40:00,79.52,79.57,79.48,79.49,142188.0,78.9372,78.9869,78.8975,78.9075,142188.0
2024-10-07 14:45:00,79.48,79.5,79.37,79.39,104587.0,78.8975,78.9174,78.7883,78.8082,104587.0
2024-10-07 14:50:00,79.39,79.43,79.3,79.34,191839.0,78.8082,78.8479,78.7189,78.7586,191839.0
2024-10-07 14:55:00,79.34,79.4,79.3,79.37,121056.0,78.7586,78.8181,78.7189,78.7883,121056.0
2024-10-07 15:00:00,79.37,79.41,79.33,79.36,84866.0,78.7883,78.8281,78.7486,78.7784,84866.0
2024-10-07 15:05:00,79.36,79.46,79.35,79.39,134975.0,78.7784,78.8777,78.7685,78.8082,134975.0
2024-10-07 15:10:00,79.4,79.47,79.37,79.44,133537.0,78.8181,78.8876,78.7883,78.8578,133537.0
2024-10-07 15:15:00,79.45,79.51,79.42,79.45,173723.0,78.8678,78.9273,78.838,78.8678,173723.0
2024-10-07 15:20:00,79.45,79.45,79.38,79.41,164627.0,78.8678,78.8678,78.7983,78.8281,164627.0
2024-10-07 15:25:00,79.41,79.45,79.39,79.44,106870.0,78.8281,78.8678,78.8082,78.8578,106870.0
2024-10-07 15:30:00,79.45,79.47,79.37,79.4,160067.0,78.8678,78.8876,78.7883,78.8181,160067.0
2024-10-07 15:35:00,79.4,79.47,79.34,79.47,170164.0,78.8181,78.8876,78.7586,78.8876,170164.0
2024-10-07 15:40:00,79.47,79.47,79.24,79.26,290038.0,78.8876,78.8876,78.6593,78.6792,290038.0
2024-10-07 15:45:00,79.25,79.33,79.22,79.28,260507.0,78.6692,78.7486,78.6394,78.699,260507.0
2024-10-07 15:50:00,79.28,79.38,79.22,79.23,522534.0,78.699,78.7983,78.6394,78.6494,522534.0
2024-10-07 15:55:00,79.23,79.27,78.98,79.12,1469042.0,78.6494,78.6891,78.4012,78.5402,1469042.0
2024-10-08 09:30:00,79.62,79.72,79.46,79.55,409611.0,79.0365,79.1358,78.8777,78.967,409611.0
2024-10-08 09:35:00,79.56,79.74,79.52,79.6,175380.0,78.977,79.1556,78.9372,79.0167,175380.0
2024-10-08 09:40:00,79.61,79.66,79.52,79.62,158642.0,79.0266,79.0762,78.9372,79.0365,158642.0
2024-10-08 09:45:00,79.62,79.82,79.58,79.63,150753.0,79.0365,79.235,78.9968,79.0464,150753.0
2024-10-08 09:50:00,79.63,79.77,79.62,79.62,79823.0,79.0464,79.1854,79.0365,79.0365,79823.0
2024-10-08 09:55:00,79.63,79.81,79.59,79.63,94733.0,79.0464,79.2251,79.0067,79.0464,94733.0
2024-10-08 10:00:00,79.62,79.62,79.49,79.51,174026.0,79.0365,79.0365,78.9075,78.9273,174026.0
2024-10-08 10:05:00,79.52,79.66,79.5,79.65,151688.0,78.9372,79.0762,78.9174,79.0663,151688.0
2024-10-08 10:10:00,79.65,79.67,79.47,79.54,198545.0,79.0663,79.0861,78.8876,78.9571,198545.0
2024-10-08 10:15:00,79.55,79.56,79.49,79.53,87879.0,78.967,78.977,78.9075,78.9472,87879.0
2024-10-08 10:20:00,79.53,79.56,79.46,79.48,93130.0,78.9472,78.977,78.8777,78.8975,93130.0
2024-10-08 10:25:00,79.49,79.5,79.45,79.47,68839.0,78.9075,78.9174,78.8678,78.8876,68839.0
2024-10-08 10:30:00,79.47,79.52,79.37,79.38,75509.0,78.8876,78.9372,78.7883,78.7983,75509.0
2024-10-08 10:35:00,79.38,79.39,79.27,79.28,82196.0,78.7983,78.8082,78.6891,78.699,82196.0
2024-10-08 10:40:00,79.29,79.33,79.22,79.25,194714.0,78.7089,78.7486,78.6394,78.6692,194714.0
2024-10-08 10:45:00,79.25,79.33,79.24,79.25,148117.0,78.6692,78.7486,78.6593,78.6692,148117.0
2024-10-08 10:50:00,79.25,79.38,79.22,79.34,106740.0,78.6692,78.7983,78.6394,78.7586,106740.0
2024-10-08 10:55:00,79.34,79.5,79.33,79.44,165837.0,78.7586,78.9174,78.7486,78.8578,165837.0
2024-10-08 11:00:00,79.43,79.51,79.43,79.48,71817.0,78.8479,78.9273,78.8479,78.8975,71817.0
2024-10-08 11:05:00,79.48,79.48,79.3,79.33,87941.0,78.8975,78.8975,78.7189,78.7486,87941.0
2024-10-08 11:10:00,79.34,79.39,79.31,79.34,91970.0,78.7586,78.8082,78.7288,78.7586,91970.0
2024-10-08 11:15:00,79.34,79.43,79.32,79.37,141729.0,78.7586,78.8479,78.7387,78.7883,141729.0
2024-10-08 11:20:00,79.38,79.42,79.35,79.38,108874.0,78.7983,78.838,78.7685,78.7983,108874.0
2024-10-08 11:25:00,79.38,79.42,79.37,79.39,123812.0,78.7983,78.838,78.7883,78.8082,123812.0
2024-10-08 11:30:00,79.38,79.41,79.34,79.35,115407.0,78.7983,78.8281,78.7586,78.7685,115407.0
2024-10-08 11:35:00,79.36,79.38,79.31,79.33,67625.0,78.7784,78.7983,78.7288,78.7486,67625.0
2024-10-08 11:40:00,79.33,79.34,79.25,79.26,67919.0,78.7486,78.7586,78.6692,78.6792,67919.0
2024-10-08 11:45:00,79.26,79.37,79.24,79.37,73284.0,78.6792,78.7883,78.6593,78.7883,73284.0
2024-10-08 11:50:00,79.36,79.38,79.32,79.33,74698.0,78.7784,78.7983,78.7387,78.7486,74698.0
2024-10-08 11:55:00,79.33,79.35,79.31,79.33,56304.0,78.7486,78.7685,78.7288,78.7486,56304.0
2024-10-08 12:00:00,79.33,79.35,79.3,79.34,45227.0,78.7486,78.7685,78.7189,78.7586,45227.0
2024-10-08 12:05:00,79.34,79.37,79.3,79.34,58619.0,78.7586,78.7883,78.7189,78.7586,58619.0
2024-10-08 12:10:00,79.34,79.35,79.28,79.3,59977.0,78.7586,78.7685,78.699,78.7189,59977.0
2024-10-08 12:15:00,79.29,79.31,79.25,79.29,36189.0,78.7089,78.7288,78.6692,78.7089,36189.0
2024-10-08 12:20:00,79.3,79.33,79.27,79.27,38582.0,78.7189,78.7486,78.6891,78.6891,38582.0
2024-10-08 12:25:00,79.28,79.36,79.26,79.34,57211.0,78.699,78.7784,78.6792,78.7586,57211.0
2024-10-08 12:30:00,79.34,79.39,79.33,79.37,43144.0,78.7586,78.8082,78.7486,78.7883,43144.0
2024-10-08 12:35:00,79.37,79.37,79.33,79.35,48668.0,78.7883,78.7883,78.7486,78.7685,48668.0
2024-10-08 12:40:00,79.36,79.36,79.28,79.29,68897.0,78.7784,78.7784,78.699,78.7089,68897.0
2024-10-08 12:45:00,79.3,79.31,79.22,79.24,63521.0,78.7189,78.7288,78.6394,78.6593,63521.0
2024-10-08 12:50:00,79.23,79.25,79.2,79.2,40514.0,78.6494,78.6692,78.6196,78.6196,40514.0
2024-10-08 12:55:00,79.21,79.21,79.19,79.2,58133.0,78.6295,78.6295,78.6097,78.6196,58133.0
2024-10-08 13:00:00,79.2,79.26,79.18,79.23,74656.0,78.6196,78.6792,78.5997,78.6494,74656.0
2024-10-08 13:05:00,79.23,79.24,79.13,79.14,74079.0,78.6494,78.6593,78.5501,78.56,74079.0
2024-10-08 13:10:00,79.14,79.22,79.13,79.2,83901.0,78.56,78.6394,78.5501,78.6196,83901.0
2024-10-08 13:15:00,79.2,79.22,79.18,79.2,53114.0,78.6196,78.6394,78.5997,78.6196,53114.0
2024-10-08 13:20:00,79.19,79.27,79.17,79.2,163880.0,78.6097,78.6891,78.5898,78.6196,163880.0
2024-10-08 13:25:00,79.2,79.21,79.18,79.19,59343.0,78.6196,78.6295,78.5997,78.6097,59343.0
2024-10-08 13:30:00,79.19,79.21,79.19,79.2,65934.0,78.6097,78.6295,78.6097,78.6196,65934.0
2024-10-08 13:35:00,79.2,79.21,79.14,79.17,82649.0,78.6196,78.6295,78.56,78.5898,82649.0
2024-10-08 13:40:00,79.17,79.21,79.16,79.18,64642.0,78.5898,78.6295,78.5799,78.5997,64642.0
2024-10-08 13:45:00,79.19,79.21,79.17,79.19,63037.0,78.6097,78.6295,78.5898,78.6097,63037.0
2024-10-08 13:50:00,79.19,79.26,79.19,79.19,59365.0,78.6097,78.6792,78.6097,78.6097,59365.0
2024-10-08 13:55:00,79.2,79.22,79.18,79.22,92444.0,78.6196,78.6394,78.5997,78.6394,92444.0
2024-10-08 14:00:00,79.22,79.24,79.2,79.2,96217.0,78.6394,78.6593,78.6196,78.6196,96217.0
2024-10-08 14:05:00,79.2,79.21,79.19,79.2,62713.0,78.6196,78.6295,78.6097,78.6196,62713.0
2024-10-08 14:10:00,79.21,79.21,79.18,79.21,96923.0,78.6295,78.6295,78.5997,78.6295,96923.0
2024-10-08 14:15:00,79.2,79.23,79.2,79.23,160913.0,78.6196,78.6494,78.6196,78.6494,160913.0
2024-10-08 14:20:00,79.22,79.25,79.2,79.23,224247.0,78.6394,78.6692,78.6196,78.6494,224247.0
2024-10-08 14:25:00,79.23,79.26,79.2,79.23,129455.0,78.6494,78.6792,78.6196,78.6494,129455.0
2024-10-08 14:30:00,79.23,79.24,79.21,79.22,148693.0,78.6494,78.6593,78.6295,78.6394,148693.0
2024-10-08 14:35:00,79.23,79.26,79.22,79.23,223649.0,78.6494,78.6792,78.6394,78.6494,223649.0
2024-10-08 14:40:00,79.23,79.23,79.21,79.22,67272.0,78.6494,78.6494,78.6295,78.6394,67272.0
2024-10-08 14:45:00,79.21,79.22,79.19,79.21,129448.0,78.6295,78.6394,78.6097,78.6295,129448.0
2024-10-08 14:50:00,79.21,79.22,79.17,79.17,214924.0,78.6295,78.6394,78.5898,78.5898,214924.0
2024-10-08 14:55:00,79.17,79.25,79.17,79.23,198429.0,78.5898,78.6692,78.5898,78.6494,198429.0
2024-10-08 15:00:00,79.23,79.28,79.15,79.19,588507.0,78.6494,78.699,78.57,78.6097,588507.0
2024-10-08 15:05:00,79.19,79.19,79.11,79.12,107536.0,78.6097,78.6097,78.5303,78.5402,107536.0
2024-10-08 15:10:00,79.12,79.17,79.09,79.09,334478.0,78.5402,78.5898,78.5104,78.5104,334478.0
2024-10-08 15:15:00,79.1,79.16,79.07,79.16,105517.0,78.5203,78.5799,78.4905,78.5799,105517.0
2024-10-08 15:20:00,79.16,79.3,79.15,79.28,190618.0,78.5799,78.7189,78.57,78.699,190618.0
2024-10-08 15:25:00,79.27,79.36,79.27,79.36,118617.0,78.6891,78.7784,78.6891,78.7784,118617.0
2024-10-08 15:30:00,79.35,79.44,79.34,79.42,150658.0,78.7685,78.8578,78.7586,78.838,150658.0
2024-10-08 15:35:00,79.42,79.51,79.41,79.5,109375.0,78.838,78.9273,78.8281,78.9174,109375.0
2024-10-08 15:40:00,79.5,79.58,79.49,79.58,103560.0,78.9174,78.9968,78.9075,78.9968,103560.0
2024-10-08 15:45:00,79.58,79.77,79.56,79.75,322344.0,78.9968,79.1854,78.977,79.1656,322344.0
2024-10-08 15:50:00,79.75,79.78,79.7,79.73,317444.0,79.1656,79.1953,79.1159,79.1457,317444.0
2024-10-08 15:55:00,79.73,79.77,79.67,79.7,835735.0,79.1457,79.1854,79.0861,79.1159,835735.0
2024-10-09 09:30:00,79.82,80.01,79.75,79.98,308207.0,79.235,79.4237,79.1656,79.3939,308207.0
2024-10-09 09:35:00,79.97,80.12,79.94,80.02,129337.0,79.3839,79.5328,79.3542,79.4336,129337.0
2024-10-09 09:40:00,80.04,80.14,79.96,80.12,110584.0,79.4534,79.5527,79.374,79.5328,110584.0
2024-10-09 09:45:00,80.12,80.21,80.08,80.18,165760.0,79.5328,79.6222,79.4931,79.5924,165760.0
2024-10-09 09:50:00,80.17,80.3,80.17,80.23,157343.0,79.5825,79.7115,79.5825,79.642,157343.0
2024-10-09 09:55:00,80.24,80.26,80.09,80.14,125798.0,79.652,79.6718,79.5031,79.5527,125798.0
2024-10-09 10:00:00,80.13,80.2,80.11,80.16,79087.0,79.5428,79.6123,79.5229,79.5726,79087.0
2024-10-09 10:05:00,80.16,80.19,80.12,80.16,86208.0,79.5726,79.6023,79.5328,79.5726,86208.0
2024-10-09 10:10:00,80.16,80.17,80.09,80.1,63672.0,79.5726,79.5825,79.5031,79.513,63672.0
2024-10-09 10:15:00,80.1,80.11,79.96,79.98,173529.0,79.513,79.5229,79.374,79.3939,173529.0
2024-10-09 10:20:00,79.98,80.11,79.97,80.11,77642.0,79.3939,79.5229,79.3839,79.5229,77642.0
2024-10-09 10:25:00,80.1,80.2,80.1,80.17,64935.0,79.513,79.6123,79.513,79.5825,64935.0
2024-10-09 10:30:00,80.17,80.17,80.04,80.04,51571.0,79.5825,79.5825,79.4534,79.4534,51571.0
2024-10-09 10:35:00,80.04,80.17,80.04,80.17,129250.0,79.4534,79.5825,79.4534,79.5825,129250.0
2024-10-09 10:40:00,80.16,80.25,80.1,80.14,87585.0,79.5726,79.6619,79.513,79.5527,87585.0
2024-10-09 10:45:00,80.14,80.2,80.13,80.2,58226.0,79.5527,79.6123,79.5428,79.6123,58226.0
2024-10-09 10:50:00,80.2,80.2,80.13,80.15,75591.0,79.6123,79.6123,79.5428,79.5626,75591.0
2024-10-09 10:55:00,80.15,80.21,80.07,80.17,156333.0,79.5626,79.6222,79.4832,79.5825,156333.0
2024-10-09 11:00:00,80.17,80.21,80.14,80.18,89390.0,79.5825,79.6222,79.5527,79.5924,89390.0
2024-10-09 11:05:00,80.17,80.18,80.06,80.09,61672.0,79.5825,79.5924,79.4733,79.5031,61672.0
2024-10-09 11:10:00,80.1,80.1,80.05,80.09,79763.0,79.513,79.513,79.4634,79.5031,79763.0
2024-10-09 11:15:00,80.09,80.19,80.07,80.17,76071.0,79.5031,79.6023,79.4832,79.5825,76071.0
2024-10-09 11:20:00,80.18,80.25,80.16,80.24,111302.0,79.5924,79.6619,79.5726,79.652,111302.0
2024-10-09 11:25:00,80.25,80.25,80.17,80.18,77316.0,79.6619,79.6619,79.5825,79.5924,77316.0
2024-10-09 11:30:00,80.17,80.21,80.15,80.19,68759.0,79.5825,79.6222,79.5626,79.6023,68759.0
2024-10-09 11:35:00,80.19,80.2,80.15,80.16,51025.0,79.6023,79.6123,79.5626,79.5726,51025.0
2024-10-09 11:40:00,80.16,80.19,80.15,80.17,54743.0,79.5726,79.6023,79.5626,79.5825,54743.0
2024-10-09 11:45:00,80.17,80.21,80.17,80.2,87170.0,79.5825,79.6222,79.5825,79.6123,87170.0
2024-10-09 11:50:00,80.2,80.21,80.14,80.2,62987.0,79.6123,79.6222,79.5527,79.6123,62987.0
2024-10-09 11:55:00,80.2,80.24,80.17,80.19,77240.0,79.6123,79.652,79.5825,79.6023,77240.0
2024-10-09 12:00:00,80.19,80.2,80.16,80.17,45698.0,79.6023,79.6123,79.5726,79.5825,45698.0
2024-10-09 12:05:00,80.17,80.2,80.15,80.17,57303.0,79.5825,79.6123,79.5626,79.5825,57303.0
2024-10-09 12:10:00,80.17,80.2,80.15,80.2,38443.0,79.5825,79.6123,79.5626,79.6123,38443.0
2024-10-09 12:15:00,80.2,80.2,80.17,80.19,52759.0,79.6123,79.6123,79.5825,79.6023,52759.0
2024-10-09 12:20:00,80.19,80.2,80.17,80.19,43112.0,79.6023,79.6123,79.5825,79.6023,43112.0
2024-10-09 12:25:00,80.19,80.2,80.16,80.16,38589.0,79.6023,79.6123,79.5726,79.5726,38589.0
2024-10-09 12:30:00,80.17,80.2,80.16,80.2,76651.0,79.5825,79.6123,79.5726,79.6123,76651.0
2024-10-09 12:35:00,80.19,80.2,80.16,80.17,26211.0,79.6023,79.6123,79.5726,79.5825,26211.0
2024-10-09 12:40:00,80.18,80.19,80.13,80.15,33785.0,79.5924,79.6023,79.5428,79.5626,33785.0
2024-10-09 12:45:00,80.15,80.2,80.15,80.17,44370.0,79.5626,79.6123,79.5626,79.5825,44370.0
2024-10-09 12:50:00,80.17,80.18,80.12,80.17,37764.0,79.5825,79.5924,79.5328,79.5825,37764.0
2024-10-09 12:55:00,80.17,80.17,80.15,80.16,33322.0,79.5825,79.5825,79.5626,79.5726,33322.0
2024-10-09 13:00:00,80.15,80.2,80.14,80.19,41329.0,79.5626,79.6123,79.5527,79.6023,41329.0
2024-10-09 13:05:00,80.18,80.2,80.17,80.19,81659.0,79.5924,79.6123,79.5825,79.6023,81659.0
2024-10-09 13:10:00,80.2,80.21,80.18,80.2,53145.0,79.6123,79.6222,79.5924,79.6123,53145.0
2024-10-09 13:15:00,80.2,80.25,80.18,80.22,226504.0,79.6123,79.6619,79.5924,79.6321,226504.0
2024-10-09 13:20:00,80.22,80.25,80.21,80.25,32500.0,79.6321,79.6619,79.6222,79.6619,32500.0
2024-10-09 13:25:00,80.24,80.34,80.24,80.33,80066.0,79.652,79.7512,79.652,79.7413,80066.0
2024-10-09 13:30:00,80.34,80.38,80.3,80.37,54842.0,79.7512,79.7909,79.7115,79.781,54842.0
2024-10-09 13:35:00,80.37,80.37,80.27,80.27,61797.0,79.781,79.781,79.6817,79.6817,61797.0
2024-10-09 13:40:00,80.27,80.28,80.19,80.2,48436.0,79.6817,79.6917,79.6023,79.6123,48436.0
2024-10-09 13:45:00,80.2,80.24,80.2,80.21,37646.0,79.6123,79.652,79.6123,79.6222,37646.0
2024-10-09 13:50:00,80.2,80.21,80.09,80.16,73276.0,79.6123,79.6222,79.5031,79.5726,73276.0
2024-10-09 13:55:00,80.15,80.16,80.11,80.12,36492.0,79.5626,79.5726,79.5229,79.5328,36492.0
2024-10-09 14:00:00,80.12,80.2,80.11,80.16,38059.0,79.5328,79.6123,79.5229,79.5726,38059.0
2024-10-09 14:05:00,80.16,80.18,80.15,80.17,34663.0,79.5726,79.5924,79.5626,79.5825,34663.0
2024-10-09 14:10:00,80.16,80.21,80.14,80.21,58275.0,79.5726,79.6222,79.5527,79.6222,58275.0
2024-10-09 14:15:00,80.2,80.23,80.16,80.2,56220.0,79.6123,79.642,79.5726,79.6123,56220.0
2024-10-09 14:20:00,80.2,80.22,80.18,80.18,41157.0,79.6123,79.6321,79.5924,79.5924,41157.0
2024-10-09 14:25:00,80.19,80.2,80.16,80.19,57117.0,79.6023,79.6123,79.5726,79.6023,57117.0
2024-10-09 14:30:00,80.18,80.23,80.17,80.19,137889.0,79.5924,79.642,79.5825,79.6023,137889.0
2024-10-09 14:35:00,80.19,80.21,80.18,80.19,50361.0,79.6023,79.6222,79.5924,79.6023,50361.0
2024-10-09 14:40:00,80.2,80.2,80.17,80.17,62470.0,79.6123,79.6123,79.5825,79.5825,62470.0
2024-10-09 14:45:00,80.17,80.2,80.16,80.17,45036.0,79.5825,79.6123,79.5726,79.5825,45036.0
2024-10-09 14:50:00,80.17,80.22,80.16,80.17,78677.0,79.5825,79.6321,79.5726,79.5825,78677.0
2024-10-09 14:55:00,80.17,80.21,80.14,80.2,70272.0,79.5825,79.6222,79.5527,79.6123,70272.0
2024-10-09 15:00:00,80.2,80.2,80.12,80.14,44639.0,79.6123,79.6123,79.5328,79.5527,44639.0
2024-10-09 15:05:00,80.14,80.16,80.1,80.14,64586.0,79.5527,79.5726,79.513,79.5527,64586.0
2024-10-09 15:10:00,80.14,80.17,80.13,80.17,73385.0,79.5527,79.5825,79.5428,79.5825,73385.0
2024-10-09 15:15:00,80.16,80.23,80.16,80.23,68243.0,79.5726,79.642,79.5726,79.642,68243.0
2024-10-09 15:20:00,80.23,80.3,80.22,80.27,93448.0,79.642,79.7115,79.6321,79.6817,93448.0
2024-10-09 15:25:00,80.27,80.36,80.26,80.33,147987.0,79.6817,79.7711,79.6718,79.7413,147987.0
2024-10-09 15:30:00,80.34,80.42,80.26,80.39,100459.0,79.7512,79.8307,79.6718,79.8009,100459.0
2024-10-09 15:35:00,80.39,80.41,80.35,80.36,67194.0,79.8009,79.8207,79.7612,79.7711,67194.0
2024-10-09 15:40:00,80.36,80.38,80.32,80.34,110978.0,79.7711,79.7909,79.7314,79.7512,110978.0
2024-10-09 15:45:00,80.34,80.44,80.33,80.44,229632.0,79.7512,79.8505,79.7413,79.8505,229632.0
2024-10-09 15:50:00,80.44,80.5,80.4,80.45,250973.0,79.8505,79.9101,79.8108,79.8604,250973.0
2024-10-09 15:55:00,80.45,80.5,80.39,80.4,611162.0,79.8604,79.9101,79.8009,79.8108,611162.0
2024-10-10 09:30:00,80.31,80.32,80.0,80.12,315609.0,79.7215,79.7314,79.4137,79.5328,315609.0
2024-10-10 09:35:00,80.11,80.18,79.96,80.17,132915.0,79.5229,79.5924,79.374,79.5825,132915.0
2024-10-10 09:40:00,80.17,80.23,79.98,80.02,95147.0,79.5825,79.642,79.3939,79.4336,95147.0
2024-10-10 09:45:00,80.02,80.08,79.93,80.0,95552.0,79.4336,79.4931,79.3442,79.4137,95552.0
2024-10-10 09:50:00,80.0,80.1,79.98,80.0,112892.0,79.4137,79.513,79.3939,79.4137,112892.0
2024-10-10 09:55:00,79.98,80.1,79.9,79.92,88642.0,79.3939,79.513,79.3145,79.3343,88642.0
2024-10-10 10:00:00,79.93,80.01,79.85,79.98,86434.0,79.3442,79.4237,79.2648,79.3939,86434.0
2024-10-10 10:05:00,80.0,80.17,79.98,80.15,60565.0,79.4137,79.5825,79.3939,79.5626,60565.0
2024-10-10 10:10:00,80.14,80.14,79.99,80.02,61392.0,79.5527,79.5527,79.4038,79.4336,61392.0
2024-10-10 10:15:00,80.02,80.03,79.93,79.95,69706.0,79.4336,79.4435,79.3442,79.3641,69706.0
2024-10-10 10:20:00,79.95,79.99,79.93,79.94,62603.0,79.3641,79.4038,79.3442,79.3542,62603.0
2024-10-10 10:25:00,79.94,79.94,79.84,79.86,77757.0,79.3542,79.3542,79.2549,79.2748,77757.0
2024-10-10 10:30:00,79.86,79.88,79.79,79.83,54439.0,79.2748,79.2946,79.2053,79.245,54439.0
2024-10-10 10:35:00,79.82,79.88,79.78,79.8,38561.0,79.235,79.2946,79.1953,79.2152,38561.0
2024-10-10 10:40:00,79.8,79.84,79.76,79.78,39073.0,79.2152,79.2549,79.1755,79.1953,39073.0
2024-10-10 10:45:00,79.77,79.77,79.64,79.65,60753.0,79.1854,79.1854,79.0564,79.0663,60753.0
2024-10-10 10:50:00,79.64,79.69,79.61,79.62,78105.0,79.0564,79.106,79.0266,79.0365,78105.0
2024-10-10 10:55:00,79.62,79.64,79.59,79.61,49079.0,79.0365,79.0564,79.0067,79.0266,49079.0
2024-10-10 11:00:00,79.61,79.65,79.56,79.59,43780.0,79.0266,79.0663,78.977,79.0067,43780.0
2024-10-10 11:05:00,79.59,79.68,79.59,79.64,53896.0,79.0067,79.0961,79.0067,79.0564,53896.0
2024-10-10 11:10:00,79.64,79.71,79.63,79.7,62446.0,79.0564,79.1259,79.0464,79.1159,62446.0
2024-10-10 11:15:00,79.7,79.77,79.67,79.67,56135.0,79.1159,79.1854,79.0861,79.0861,56135.0
2024-10-10 11:20:00,79.67,79.76,79.66,79.75,37868.0,79.0861,79.1755,79.0762,79.1656,37868.0
2024-10-10 11:25:00,79.75,79.75,79.7,79.72,51900.0,79.1656,79.1656,79.1159,79.1358,51900.0
2024-10-10 11:30:00,79.71,79.74,79.65,79.65,46621.0,79.1259,79.1556,79.0663,79.0663,46621.0
2024-10-10 11:35:00,79.65,79.68,79.59,79.63,78066.0,79.0663,79.0961,79.0067,79.0464,78066.0
2024-10-10 11:40:00,79.63,79.71,79.62,79.7,61727.0,79.0464,79.1259,79.0365,79.1159,61727.0
2024-10-10 11:45:00,79.7,79.71,79.66,79.7,48420.0,79.1159,79.1259,79.0762,79.1159,48420.0
2024-10-10 11:50:00,79.71,79.74,79.69,79.72,54426.0,79.1259,79.1556,79.106,79.1358,54426.0
2024-10-10 11:55:00,79.73,79.76,79.71,79.76,42138.0,79.1457,79.1755,79.1259,79.1755,42138.0
2024-10-10 12:00:00,79.76,79.77,79.69,79.69,44340.0,79.1755,79.1854,79.106,79.106,44340.0
2024-10-10 12:05:00,79.7,79.77,79.68,79.76,39998.0,79.1159,79.1854,79.0961,79.1755,39998.0
2024-10-10 12:10:00,79.76,79.78,79.74,79.77,38868.0,79.1755,79.1953,79.1556,79.1854,38868.0
2024-10-10 12:15:00,79.77,79.78,79.72,79.75,37491.0,79.1854,79.1953,79.1358,79.1656,37491.0
2024-10-10 12:20:00,79.75,79.76,79.73,79.73,36026.0,79.1656,79.1755,79.1457,79.1457,36026.0
2024-10-10 12:25:00,79.73,79.74,79.68,79.7,48467.0,79.1457,79.1556,79.0961,79.1159,48467.0
2024-10-10 12:30:00,79.69,79.76,79.67,79.67,65552.0,79.106,79.1755,79.0861,79.0861,65552.0
2024-10-10 12:35:00,79.67,79.71,79.66,79.67,30900.0,79.0861,79.1259,79.0762,79.0861,30900.0
2024-10-10 12:40:00,79.66,79.66,79.59,79.63,71139.0,79.0762,79.0762,79.0067,79.0464,71139.0
2024-10-10 12:45:00,79.64,79.69,79.6,79.6,45670.0,79.0564,79.106,79.0167,79.0167,45670.0
2024-10-10 12:50:00,79.61,79.63,79.6,79.62,28721.0,79.0266,79.0464,79.0167,79.0365,28721.0
2024-10-10 12:55:00,79.62,79.62,79.56,79.58,55524.0,79.0365,79.0365,78.977,78.9968,55524.0
2024-10-10 13:00:00,79.59,79.6,79.52,79.57,44729.0,79.0067,79.0167,78.9372,78.9869,44729.0
2024-10-10 13:05:00,79.56,79.62,79.56,79.58,55353.0,78.977,79.0365,78.977,78.9968,55353.0
2024-10-10 13:10:00,79.58,79.65,79.57,79.64,44065.0,78.9968,79.0663,78.9869,79.0564,44065.0
2024-10-10 13:15:00,79.64,79.66,79.61,79.62,41730.0,79.0564,79.0762,79.0266,79.0365,41730.0
2024-10-10 13:20:00,79.63,79.74,79.62,79.71,36289.0,79.0464,79.1556,79.0365,79.1259,36289.0
2024-10-10 13:25:00,79.71,79.72,79.68,79.72,67729.0,79.1259,79.1358,79.0961,79.1358,67729.0
2024-10-10 13:30:00,79.72,79.75,79.72,79.73,35306.0,79.1358,79.1656,79.1358,79.1457,35306.0
2024-10-10 13:35:00,79.74,79.8,79.74,79.79,42924.0,79.1556,79.2152,79.1556,79.2053,42924.0
2024-10-10 13:40:00,79.8,79.84,79.78,79.81,58234.0,79.2152,79.2549,79.1953,79.2251,58234.0
2024-10-10 13:45:00,79.8,79.81,79.76,79.8,44600.0,79.2152,79.2251,79.1755,79.2152,44600.0
2024-10-10 13:50:00,79.81,79.82,79.69,79.75,113741.0,79.2251,79.235,79.106,79.1656,113741.0
2024-10-10 13:55:00,79.76,79.83,79.74,79.83,27934.0,79.1755,79.245,79.1556,79.245,27934.0
2024-10-10 14:00:00,79.83,79.85,79.77,79.81,57036.0,79.245,79.2648,79.1854,79.2251,57036.0
2024-10-10 14:05:00,79.81,79.85,79.8,79.84,33762.0,79.2251,79.2648,79.2152,79.2549,33762.0
2024-10-10 14:10:00,79.84,79.87,79.83,79.86,51281.0,79.2549,79.2847,79.245,79.2748,51281.0
2024-10-10 14:15:00,79.85,79.88,79.83,79.86,78269.0,79.2648,79.2946,79.245,79.2748,78269.0
2024-10-10 14:20:00,79.86,79.87,79.82,79.83,37334.0,79.2748,79.2847,79.235,79.245,37334.0
2024-10-10 14:25:00,79.83,79.83,79.72,79.73,41033.0,79.245,79.245,79.1358,79.1457,41033.0
2024-10-10 14:30:00,79.72,79.73,79.69,79.7,37379.0,79.1358,79.1457,79.106,79.1159,37379.0
2024-10-10 14:35:00,79.7,79.77,79.67,79.76,36434.0,79.1159,79.1854,79.0861,79.1755,36434.0
2024-10-10 14:40:00,79.76,79.76,79.65,79.68,42795.0,79.1755,79.1755,79.0663,79.0961,42795.0
2024-10-10 14:45:00,79.67,79.71,79.66,79.7,547490.0,79.0861,79.1259,79.0762,79.1159,547490.0
2024-10-10 14:50:00,79.7,79.7,79.57,79.57,39251.0,79.1159,79.1159,78.9869,78.9869,39251.0
2024-10-10 14:55:00,79.58,79.61,79.57,79.59,55836.0,78.9968,79.0266,78.9869,79.0067,55836.0
2024-10-10 15:00:00,79.59,79.63,79.58,79.6,49647.0,79.0067,79.0464,78.9968,79.0167,49647.0
2024-10-10 15:05:00,79.6,79.62,79.57,79.59,53545.0,79.0167,79.0365,78.9869,79.0067,53545.0
2024-10-10 15:10:00,79.59,79.62,79.58,79.61,75370.0,79.0067,79.0365,78.9968,79.0266,75370.0
2024-10-10 15:15:00,79.61,79.65,79.56,79.64,80480.0,79.0266,79.0663,78.977,79.0564,80480.0
2024-10-10 15:20:00,79.63,79.63,79.52,79.52,143862.0,79.0464,79.0464,78.9372,78.9372,143862.0
2024-10-10 15:25:00,79.51,79.52,79.46,79.48,125774.0,78.9273,78.9372,78.8777,78.8975,125774.0
2024-10-10 15:30:00,79.48,79.54,79.47,79.52,116982.0,78.8975,78.9571,78.8876,78.9372,116982.0
2024-10-10 15:35:00,79.53,79.56,79.51,79.55,113468.0,78.9472,78.977,78.9273,78.967,113468.0
2024-10-10 15:40:00,79.55,79.6,79.55,79.58,92017.0,78.967,79.0167,78.967,78.9968,92017.0
2024-10-10 15:45:00,79.58,79.61,79.55,79.59,141454.0,78.9968,79.0266,78.967,79.0067,141454.0
2024-10-10 15:50:00,79.59,79.64,79.56,79.62,275257.0,79.0067,79.0564,78.977,79.0365,275257.0
2024-10-10 15:55:00,79.62,79.63,79.52,79.61,649216.0,79.0365,79.0464,78.9372,79.0266,649216.0
2024-10-11 09:30:00,79.7,79.8,79.37,79.5,283277.0,79.1159,79.2152,78.7883,78.9174,283277.0
2024-10-11 09:35:00,79.51,79.78,79.47,79.75,91941.0,78.9273,79.1953,78.8876,79.1656,91941.0
2024-10-11 09:40:00,79.74,79.75,79.61,79.67,92520.0,79.1556,79.1656,79.0266,79.0861,92520.0
2024-10-11 09:45:00,79.66,79.67,79.54,79.59,93891.0,79.0762,79.0861,78.9571,79.0067,93891.0
2024-10-11 09:50:00,79.6,79.69,79.56,79.57,70478.0,79.0167,79.106,78.977,78.9869,70478.0
2024-10-11 09:55:00,79.58,79.63,79.44,79.49,92100.0,78.9968,79.0464,78.8578,78.9075,92100.0
2024-10-11 10:00:00,79.49,79.52,79.45,79.48,62522.0,78.9075,78.9372,78.8678,78.8975,62522.0
2024-10-11 10:05:00,79.49,79.68,79.48,79.63,123282.0,78.9075,79.0961,78.8975,79.0464,123282.0
2024-10-11 10:10:00,79.62,79.67,79.59,79.63,53950.0,79.0365,79.0861,79.0067,79.0464,53950.0
2024-10-11 10:15:00,79.63,79.73,79.63,79.7,76443.0,79.0464,79.1457,79.0464,79.1159,76443.0
2024-10-11 10:20:00,79.7,79.79,79.69,79.73,66298.0,79.1159,79.2053,79.106,79.1457,66298.0
2024-10-11 10:25:00,79.74,79.93,79.74,79.93,134281.0,79.1556,79.3442,79.1556,79.3442,134281.0
2024-10-11 10:30:00,79.92,79.99,79.9,79.98,74843.0,79.3343,79.4038,79.3145,79.3939,74843.0
2024-10-11 10:35:00,79.98,79.99,79.85,79.89,64516.0,79.3939,79.4038,79.2648,79.3045,64516.0
2024-10-11 10:40:00,79.89,79.92,79.82,79.83,50253.0,79.3045,79.3343,79.235,79.245,50253.0
2024-10-11 10:45:00,79.83,79.87,79.79,79.86,62376.0,79.245,79.2847,79.2053,79.2748,62376.0
2024-10-11 10:50:00,79.86,79.87,79.76,79.78,60390.0,79.2748,79.2847,79.1755,79.1953,60390.0
2024-10-11 10:55:00,79.79,79.89,79.78,79.85,51635.0,79.2053,79.3045,79.1953,79.2648,51635.0
2024-10-11 11:00:00,79.84,79.85,79.78,79.84,31731.0,79.2549,79.2648,79.1953,79.2549,31731.0
2024-10-11 11:05:00,79.84,79.92,79.8,79.88,48717.0,79.2549,79.3343,79.2152,79.2946,48717.0
2024-10-11 11:10:00,79.88,79.94,79.87,79.91,41004.0,79.2946,79.3542,79.2847,79.3244,41004.0
2024-10-11 11:15:00,79.91,79.94,79.88,79.9,29647.0,79.3244,79.3542,79.2946,79.3145,29647.0
2024-10-11 11:20:00,79.89,79.91,79.82,79.84,53265.0,79.3045,79.3244,79.235,79.2549,53265.0
2024-10-11 11:25:00,79.84,79.91,79.81,79.87,62630.0,79.2549,79.3244,79.2251,79.2847,62630.0
2024-10-11 11:30:00,79.88,79.99,79.84,79.98,71766.0,79.2946,79.4038,79.2549,79.3939,71766.0
2024-10-11 11:35:00,79.98,80.0,79.93,79.98,45888.0,79.3939,79.4137,79.3442,79.3939,45888.0
2024-10-11 11:40:00,79.98,80.0,79.94,79.97,42593.0,79.3939,79.4137,79.3542,79.3839,42593.0
2024-10-11 11:45:00,79.97,80.0,79.95,79.95,41097.0,79.3839,79.4137,79.3641,79.3641,41097.0
2024-10-11 11:50:00,79.95,79.97,79.92,79.95,47883.0,79.3641,79.3839,79.3343,79.3641,47883.0
2024-10-11 11:55:00,79.95,79.98,79.92,79.97,49128.0,79.3641,79.3939,79.3343,79.3839,49128.0
2024-10-11 12:00:00,79.98,79.99,79.89,79.91,47700.0,79.3939,79.4038,79.3045,79.3244,47700.0
2024-10-11 12:05:00,79.91,79.92,79.85,79.86,33582.0,79.3244,79.3343,79.2648,79.2748,33582.0
2024-10-11 12:10:00,79.85,79.86,79.77,79.78,46678.0,79.2648,79.2748,79.1854,79.1953,46678.0
2024-10-11 12:15:00,79.78,79.86,79.78,79.84,32256.0,79.1953,79.2748,79.1953,79.2549,32256.0
2024-10-11 12:20:00,79.84,79.87,79.79,79.84,41105.0,79.2549,79.2847,79.2053,79.2549,41105.0
2024-10-11 12:25:00,79.83,79.84,79.78,79.83,30333.0,79.245,79.2549,79.1953,79.245,30333.0
2024-10-11 12:30:00,79.84,79.84,79.79,79.81,38258.0,79.2549,79.2549,79.2053,79.2251,38258.0
2024-10-11 12:35:00,79.81,79.81,79.74,79.75,39067.0,79.2251,79.2251,79.1556,79.1656,39067.0
2024-10-11 12:40:00,79.74,79.76,79.71,79.73,33898.0,79.1556,79.1755,79.1259,79.1457,33898.0
2024-10-11 12:45:00,79.74,79.77,79.72,79.77,79029.0,79.1556,79.1854,79.1358,79.1854,79029.0
2024-10-11 12:50:00,79.77,79.8,79.7,79.7,54572.0,79.1854,79.2152,79.1159,79.1159,54572.0
2024-10-11 12:55:00,79.7,79.78,79.68,79.76,80781.0,79.1159,79.1953,79.0961,79.1755,80781.0
2024-10-11 13:00:00,79.76,79.82,79.75,79.8,45190.0,79.1755,79.235,79.1656,79.2152,45190.0
2024-10-11 13:05:00,79.81,79.84,79.78,79.82,45948.0,79.2251,79.2549,79.1953,79.235,45948.0
2024-10-11 13:10:00,79.83,79.86,79.82,79.86,38000.0,79.245,79.2748,79.235,79.2748,38000.0
2024-10-11 13:15:00,79.86,79.86,79.79,79.82,70145.0,79.2748,79.2748,79.2053,79.235,70145.0
2024-10-11 13:20:00,79.83,79.83,79.77,79.79,50970.0,79.245,79.245,79.1854,79.2053,50970.0
2024-10-11 13:25:00,79.79,79.8,79.74,79.75,43088.0,79.2053,79.2152,79.1556,79.1656,43088.0
2024-10-11 13:30:00,79.76,79.82,79.75,79.77,44008.0,79.1755,79.235,79.1656,79.1854,44008.0
2024-10-11 13:35:00,79.77,79.81,79.76,79.79,45336.0,79.1854,79.2251,79.1755,79.2053,45336.0
2024-10-11 13:40:00,79.79,79.82,79.79,79.8,49460.0,79.2053,79.235,79.2053,79.2152,49460.0
2024-10-11 13:45:00,79.8,79.84,79.79,79.8,41169.0,79.2152,79.2549,79.2053,79.2152,41169.0
2024-10-11 13:50:00,79.81,79.84,79.79,79.82,42870.0,79.2251,79.2549,79.2053,79.235,42870.0
2024-10-11 13:55:00,79.82,79.84,79.81,79.83,39847.0,79.235,79.2549,79.2251,79.245,39847.0
2024-10-11 14:00:00,79.84,79.88,79.81,79.88,39865.0,79.2549,79.2946,79.2251,79.2946,39865.0
2024-10-11 14:05:00,79.87,79.91,79.86,79.89,44547.0,79.2847,79.3244,79.2748,79.3045,44547.0
2024-10-11 14:10:00,79.89,79.91,79.87,79.91,65195.0,79.3045,79.3244,79.2847,79.3244,65195.0
2024-10-11 14:15:00,79.91,79.95,79.9,79.92,74002.0,79.3244,79.3641,79.3145,79.3343,74002.0
2024-10-11 14:20:00,79.92,79.95,79.92,79.92,35395.0,79.3343,79.3641,79.3343,79.3343,35395.0
2024-10-11 14:25:00,79.92,79.93,79.89,79.91,25575.0,79.3343,79.3442,79.3045,79.3244,25575.0
2024-10-11 14:30:00,79.91,79.93,79.89,79.91,36706.0,79.3244,79.3442,79.3045,79.3244,36706.0
2024-10-11 14:35:00,79.91,79.92,79.86,79.88,49810.0,79.3244,79.3343,79.2748,79.2946,49810.0
2024-10-11 14:40:00,79.89,79.96,79.88,79.92,121598.0,79.3045,79.374,79.2946,79.3343,121598.0
2024-10-11 14:45:00,79.92,79.94,79.92,79.92,102441.0,79.3343,79.3542,79.3343,79.3343,102441.0
2024-10-11 14:50:00,79.92,79.93,79.9,79.92,86313.0,79.3343,79.3442,79.3145,79.3343,86313.0
2024-10-11 14:55:00,79.92,79.96,79.92,79.95,73164.0,79.3343,79.374,79.3343,79.3641,73164.0
2024-10-11 15:00:00,79.95,79.97,79.93,79.95,52525.0,79.3641,79.3839,79.3442,79.3641,52525.0
2024-10-11 15:05:00,79.95,79.97,79.93,79.94,86848.0,79.3641,79.3839,79.3442,79.3542,86848.0
2024-10-11 15:10:00,79.95,80.0,79.94,80.0,82949.0,79.3641,79.4137,79.3542,79.4137,82949.0
2024-10-11 15:15:00,80.0,80.07,79.99,80.06,96193.0,79.4137,79.4832,79.4038,79.4733,96193.0
2024-10-11 15:20:00,80.06,80.13,80.06,80.12,70067.0,79.4733,79.5428,79.4733,79.5328,70067.0
2024-10-11 15:25:00,80.12,80.13,80.07,80.08,57508.0,79.5328,79.5428,79.4832,79.4931,57508.0
2024-10-11 15:30:00,80.08,80.11,80.03,80.11,128301.0,79.4931,79.5229,79.4435,79.5229,128301.0
2024-10-11 15:35:00,80.11,80.11,80.01,80.04,109698.0,79.5229,79.5229,79.4237,79.4534,109698.0
2024-10-11 15:40:00,80.04,80.06,80.02,80.03,152693.0,79.4534,79.4733,79.4336,79.4435,152693.0
2024-10-11 15:45:00,80.02,80.06,79.95,80.01,141884.0,79.4336,79.4733,79.3641,79.4237,141884.0
2024-10-11 15:50:00,80.01,80.1,80.0,80.05,172076.0,79.4237,79.513,79.4137,79.4634,172076.0
2024-10-11 15:55:00,80.05,80.12,80.01,80.09,641523.0,79.4634,79.5328,79.4237,79.5031,641523.0
2024-10-14 09:30:00,80.05,80.26,79.97,80.12,309714.0,79.4634,79.6718,79.3839,79.5328,309714.0
2024-10-14 09:35:00,80.13,80.26,80.12,80.26,88645.0,79.5428,79.6718,79.5328,79.6718,88645.0
2024-10-14 09:40:00,80.26,80.26,80.03,80.07,99369.0,79.6718,79.6718,79.4435,79.4832,99369.0
2024-10-14 09:45:00,80.08,80.14,80.03,80.05,104320.0,79.4931,79.5527,79.4435,79.4634,104320.0
2024-10-14 09:50:00,80.05,80.1,80.02,80.09,98481.0,79.4634,79.513,79.4336,79.5031,98481.0
2024-10-14 09:55:00,80.08,80.12,79.97,80.01,58910.0,79.4931,79.5328,79.3839,79.4237,58910.0
2024-10-14 10:00:00,80.01,80.02,79.84,79.86,91574.0,79.4237,79.4336,79.2549,79.2748,91574.0
2024-10-14 10:05:00,79.85,79.88,79.76,79.79,118272.0,79.2648,79.2946,79.1755,79.2053,118272.0
2024-10-14 10:10:00,79.8,79.91,79.79,79.88,88775.0,79.2152,79.3244,79.2053,79.2946,88775.0
2024-10-14 10:15:00,79.88,80.02,79.86,80.02,76227.0,79.2946,79.4336,79.2748,79.4336,76227.0
2024-10-14 10:20:00,80.01,80.09,80.0,80.03,65807.0,79.4237,79.5031,79.4137,79.4435,65807.0
2024-10-14 10:25:00,80.03,80.12,80.03,80.04,76995.0,79.4435,79.5328,79.4435,79.4534,76995.0
2024-10-14 10:30:00,80.03,80.11,80.01,80.06,54927.0,79.4435,79.5229,79.4237,79.4733,54927.0
2024-10-14 10:35:00,80.07,80.08,79.96,80.02,49975.0,79.4832,79.4931,79.374,79.4336,49975.0
2024-10-14 10:40:00,80.01,80.07,80.01,80.04,44875.0,79.4237,79.4832,79.4237,79.4534,44875.0
2024-10-14 10:45:00,80.04,80.05,80.0,80.0,53700.0,79.4534,79.4634,79.4137,79.4137,53700.0
2024-10-14 10:50:00,80.01,80.05,79.95,80.04,70304.0,79.4237,79.4634,79.3641,79.4534,70304.0
2024-10-14 10:55:00,80.05,80.09,80.01,80.05,65525.0,79.4634,79.5031,79.4237,79.4634,65525.0
2024-10-14 11:00:00,80.05,80.07,80.01,80.04,75449.0,79.4634,79.4832,79.4237,79.4534,75449.0
2024-10-14 11:05:00,80.04,80.1,80.01,80.09,83417.0,79.4534,79.513,79.4237,79.5031,83417.0
2024-10-14 11:10:00,80.09,80.11,80.03,80.04,46100.0,79.5031,79.5229,79.4435,79.4534,46100.0
2024-10-14 11:15:00,80.04,80.07,80.03,80.06,69079.0,79.4534,79.4832,79.4435,79.4733,69079.0
2024-10-14 11:20:00,80.07,80.14,80.05,80.11,87194.0,79.4832,79.5527,79.4634,79.5229,87194.0
2024-10-14 11:25:00,80.12,80.17,80.1,80.15,99371.0,79.5328,79.5825,79.513,79.5626,99371.0
2024-10-14 11:30:00,80.15,80.16,80.1,80.12,56321.0,79.5626,79.5726,79.513,79.5328,56321.0
2024-10-14 11:35:00,80.12,80.19,80.12,80.17,57636.0,79.5328,79.6023,79.5328,79.5825,57636.0
2024-10-14 11:40:00,80.17,80.26,80.16,80.23,100720.0,79.5825,79.6718,79.5726,79.642,100720.0
2024-10-14 11:45:00,80.23,80.33,80.22,80.26,177459.0,79.642,79.7413,79.6321,79.6718,177459.0
2024-10-14 11:50:00,80.25,80.27,80.22,80.23,40167.0,79.6619,79.6817,79.6321,79.642,40167.0
2024-10-14 11:55:00,80.24,80.26,80.18,80.2,42860.0,79.652,79.6718,79.5924,79.6123,42860.0
2024-10-14 12:00:00,80.2,80.26,80.18,80.19,160249.0,79.6123,79.6718,79.5924,79.6023,160249.0
2024-10-14 12:05:00,80.2,80.25,80.19,80.21,47454.0,79.6123,79.6619,79.6023,79.6222,47454.0
2024-10-14 12:10:00,80.2,80.21,80.17,80.17,39461.0,79.6123,79.6222,79.5825,79.5825,39461.0
2024-10-14 12:15:00,80.18,80.19,80.12,80.13,50114.0,79.5924,79.6023,79.5328,79.5428,50114.0
2024-10-14 12:20:00,80.13,80.18,80.1,80.14,90388.0,79.5428,79.5924,79.513,79.5527,90388.0
2024-10-14 12:25:00,80.14,80.19,80.12,80.16,54095.0,79.5527,79.6023,79.5328,79.5726,54095.0
2024-10-14 12:30:00,80.17,80.2,80.16,80.17,45261.0,79.5825,79.6123,79.5726,79.5825,45261.0
2024-10-14 12:35:00,80.18,80.2,80.14,80.17,87917.0,79.5924,79.6123,79.5527,79.5825,87917.0
2024-10-14 12:40:00,80.17,80.18,80.13,80.16,40108.0,79.5825,79.5924,79.5428,79.5726,40108.0
2024-10-14 12:45:00,80.16,80.17,80.08,80.09,83399.0,79.5726,79.5825,79.4931,79.5031,83399.0
2024-10-14 12:50:00,80.09,80.14,80.07,80.14,29602.0,79.5031,79.5527,79.4832,79.5527,29602.0
2024-10-14 12:55:00,80.14,80.18,80.13,80.16,35640.0,79.5527,79.5924,79.5428,79.5726,35640.0
2024-10-14 13:00:00,80.16,80.17,80.12,80.17,26620.0,79.5726,79.5825,79.5328,79.5825,26620.0
2024-10-14 13:05:00,80.16,80.17,80.11,80.13,37930.0,79.5726,79.5825,79.5229,79.5428,37930.0
2024-10-14 13:10:00,80.13,80.16,80.1,80.12,75898.0,79.5428,79.5726,79.513,79.5328,75898.0
2024-10-14 13:15:00,80.12,80.15,80.09,80.15,78033.0,79.5328,79.5626,79.5031,79.5626,78033.0
2024-10-14 13:20:00,80.15,80.16,80.11,80.16,56150.0,79.5626,79.5726,79.5229,79.5726,56150.0
2024-10-14 13:25:00,80.15,80.18,80.13,80.15,44987.0,79.5626,79.5924,79.5428,79.5626,44987.0
2024-10-14 13:30:00,80.14,80.16,80.11,80.15,43772.0,79.5527,79.5726,79.5229,79.5626,43772.0
2024-10-14 13:35:00,80.14,80.16,80.12,80.13,46897.0,79.5527,79.5726,79.5328,79.5428,46897.0
2024-10-14 13:40:00,80.13,80.13,80.05,80.06,37708.0,79.5428,79.5428,79.4634,79.4733,37708.0
2024-10-14 13:45:00,80.05,80.09,80.05,80.06,52214.0,79.4634,79.5031,79.4634,79.4733,52214.0
2024-10-14 13:50:00,80.06,80.09,80.04,80.05,54872.0,79.4733,79.5031,79.4534,79.4634,54872.0
2024-10-14 13:55:00,80.06,80.09,80.04,80.05,39018.0,79.4733,79.5031,79.4534,79.4634,39018.0
2024-10-14 14:00:00,80.04,80.07,80.01,80.06,54413.0,79.4534,79.4832,79.4237,79.4733,54413.0
2024-10-14 14:05:00,80.06,80.13,80.06,80.09,72899.0,79.4733,79.5428,79.4733,79.5031,72899.0
2024-10-14 14:10:00,80.09,80.11,80.07,80.09,48286.0,79.5031,79.5229,79.4832,79.5031,48286.0
2024-10-14 14:15:00,80.09,80.13,80.08,80.12,43012.0,79.5031,79.5428,79.4931,79.5328,43012.0
2024-10-14 14:20:00,80.13,80.17,80.12,80.17,62164.0,79.5428,79.5825,79.5328,79.5825,62164.0
2024-10-14 14:25:00,80.17,80.24,80.15,80.24,93201.0,79.5825,79.652,79.5626,79.652,93201.0
2024-10-14 14:30:00,80.24,80.31,80.22,80.29,80444.0,79.652,79.7215,79.6321,79.7016,80444.0
2024-10-14 14:35:00,80.29,80.37,80.29,80.34,50839.0,79.7016,79.781,79.7016,79.7512,50839.0
2024-10-14 14:40:00,80.34,80.43,80.33,80.38,74427.0,79.7512,79.8406,79.7413,79.7909,74427.0
2024-10-14 14:45:00,80.37,80.38,80.29,80.31,59959.0,79.781,79.7909,79.7016,79.7215,59959.0
2024-10-14 14:50:00,80.31,80.36,80.31,80.34,30814.0,79.7215,79.7711,79.7215,79.7512,30814.0
2024-10-14 14:55:00,80.33,80.43,80.33,80.42,56180.0,79.7413,79.8406,79.7413,79.8307,56180.0
2024-10-14 15:00:00,80.42,80.46,80.37,80.43,98156.0,79.8307,79.8704,79.781,79.8406,98156.0
2024-10-14 15:05:00,80.44,80.45,80.39,80.41,54297.0,79.8505,79.8604,79.8009,79.8207,54297.0
2024-10-14 15:10:00,80.41,80.43,80.4,80.43,46966.0,79.8207,79.8406,79.8108,79.8406,46966.0
2024-10-14 15:15:00,80.43,80.45,80.41,80.44,62976.0,79.8406,79.8604,79.8207,79.8505,62976.0
2024-10-14 15:20:00,80.44,80.47,80.43,80.45,79954.0,79.8505,79.8803,79.8406,79.8604,79954.0
2024-10-14 15:25:00,80.45,80.49,80.45,80.46,67319.0,79.8604,79.9001,79.8604,79.8704,67319.0
2024-10-14 15:30:00,80.46,80.49,80.44,80.45,89824.0,79.8704,79.9001,79.8505,79.8604,89824.0
2024-10-14 15:35:00,80.45,80.51,80.43,80.44,111608.0,79.8604,79.92,79.8406,79.8505,111608.0
2024-10-14 15:40:00,80.45,80.47,80.44,80.47,60359.0,79.8604,79.8803,79.8505,79.8803,60359.0
2024-10-14 15:45:00,80.47,80.5,80.44,80.48,164740.0,79.8803,79.9101,79.8505,79.8902,164740.0
2024-10-14 15:50:00,80.48,80.48,80.39,80.41,191110.0,79.8902,79.8902,79.8009,79.8207,191110.0
2024-10-14 15:55:00,80.41,80.44,80.28,80.3,865812.0,79.8207,79.8505,79.6917,79.7115,865812.0
2024-10-15 09:30:00,80.67,80.92,80.51,80.89,487523.0,80.0788,80.327,79.92,80.2972,487523.0
2024-10-15 09:35:00,80.9,81.03,80.74,80.93,232366.0,80.3071,80.4362,80.1483,80.3369,232366.0
2024-10-15 09:40:00,80.93,80.98,80.8,80.81,115617.0,80.3369,80.3865,80.2079,80.2178,115617.0
2024-10-15 09:45:00,80.8,80.99,80.79,80.95,135255.0,80.2079,80.3965,80.1979,80.3568,135255.0
2024-10-15 09:50:00,80.95,81.19,80.94,81.18,144768.0,80.3568,80.595,80.3468,80.5851,144768.0
2024-10-15 09:55:00,81.19,81.23,81.0,81.05,132647.0,80.595,80.6347,80.4064,80.456,132647.0
2024-10-15 10:00:00,81.05,81.15,80.93,80.93,79699.0,80.456,80.5553,80.3369,80.3369,79699.0
2024-10-15 10:05:00,80.92,80.98,80.87,80.96,83386.0,80.327,80.3865,80.2774,80.3667,83386.0
2024-10-15 10:10:00,80.95,81.13,80.94,81.13,68274.0,80.3568,80.5354,80.3468,80.5354,68274.0
2024-10-15 10:15:00,81.13,81.3,81.12,81.25,86219.0,80.5354,80.7042,80.5255,80.6546,86219.0
2024-10-15 10:20:00,81.26,81.35,81.25,81.32,86698.0,80.6645,80.7538,80.6546,80.7241,86698.0
2024-10-15 10:25:00,81.31,81.39,81.29,81.39,65266.0,80.7141,80.7935,80.6943,80.7935,65266.0
2024-10-15 10:30:00,81.39,81.54,81.38,81.48,187571.0,80.7935,80.9424,80.7836,80.8829,187571.0
2024-10-15 10:35:00,81.48,81.75,81.46,81.75,194282.0,80.8829,81.1509,80.863,81.1509,194282.0
2024-10-15 10:40:00,81.73,81.75,81.55,81.58,135538.0,81.131,81.1509,80.9524,80.9821,135538.0
2024-10-15 10:45:00,81.58,81.62,81.49,81.53,93155.0,80.9821,81.0219,80.8928,80.9325,93155.0
2024-10-15 10:50:00,81.53,81.56,81.43,81.44,88213.0,80.9325,80.9623,80.8332,80.8432,88213.0
2024-10-15 10:55:00,81.44,81.47,81.37,81.37,96436.0,80.8432,80.873,80.7737,80.7737,96436.0
2024-10-15 11:00:00,81.37,81.42,81.35,81.41,80553.0,80.7737,80.8233,80.7538,80.8134,80553.0
2024-10-15 11:05:00,81.4,81.56,81.39,81.52,84500.0,80.8035,80.9623,80.7935,80.9226,84500.0
2024-10-15 11:10:00,81.53,81.57,81.48,81.52,78579.0,80.9325,80.9722,80.8829,80.9226,78579.0
2024-10-15 11:15:00,81.52,81.58,81.5,81.5,109543.0,80.9226,80.9821,80.9027,80.9027,109543.0
2024-10-15 11:20:00,81.5,81.59,81.5,81.59,49878.0,80.9027,80.9921,80.9027,80.9921,49878.0
2024-10-15 11:25:00,81.59,81.62,81.52,81.61,70242.0,80.9921,81.0219,80.9226,81.0119,70242.0
2024-10-15 11:30:00,81.61,81.66,81.51,81.65,123472.0,81.0119,81.0616,80.9127,81.0516,123472.0
2024-10-15 11:35:00,81.65,81.74,81.64,81.72,99576.0,81.0516,81.141,81.0417,81.1211,99576.0
2024-10-15 11:40:00,81.72,81.83,81.7,81.79,128463.0,81.1211,81.2303,81.1013,81.1906,128463.0
2024-10-15 11:45:00,81.79,81.81,81.74,81.79,81358.0,81.1906,81.2105,81.141,81.1906,81358.0
2024-10-15 11:50:00,81.79,81.81,81.65,81.67,130706.0,81.1906,81.2105,81.0516,81.0715,130706.0
2024-10-15 11:55:00,81.67,81.77,81.66,81.72,90379.0,81.0715,81.1708,81.0616,81.1211,90379.0
2024-10-15 12:00:00,81.73,81.76,81.66,81.67,88452.0,81.131,81.1608,81.0616,81.0715,88452.0
2024-10-15 12:05:00,81.66,81.74,81.63,81.73,70626.0,81.0616,81.141,81.0318,81.131,70626.0
2024-10-15 12:10:00,81.73,81.76,81.71,81.72,46682.0,81.131,81.1608,81.1112,81.1211,46682.0
2024-10-15 12:15:00,81.72,81.77,81.7,81.77,74201.0,81.1211,81.1708,81.1013,81.1708,74201.0
2024-10-15 12:20:00,81.76,81.82,81.75,81.77,99169.0,81.1608,81.2204,81.1509,81.1708,99169.0
2024-10-15 12:25:00,81.77,81.78,81.7,81.7,46047.0,81.1708,81.1807,81.1013,81.1013,46047.0
2024-10-15 12:30:00,81.7,81.76,81.66,81.75,72994.0,81.1013,81.1608,81.0616,81.1509,72994.0
2024-10-15 12:35:00,81.75,81.75,81.68,81.7,27506.0,81.1509,81.1509,81.0814,81.1013,27506.0
2024-10-15 12:40:00,81.7,81.74,81.67,81.7,56436.0,81.1013,81.141,81.0715,81.1013,56436.0
2024-10-15 12:45:00,81.7,81.7,81.58,81.59,48384.0,81.1013,81.1013,80.9821,80.9921,48384.0
2024-10-15 12:50:00,81.59,81.66,81.57,81.64,61454.0,80.9921,81.0616,80.9722,81.0417,61454.0
2024-10-15 12:55:00,81.64,81.7,81.64,81.68,38570.0,81.0417,81.1013,81.0417,81.0814,38570.0
2024-10-15 13:00:00,81.69,81.72,81.67,81.67,42090.0,81.0913,81.1211,81.0715,81.0715,42090.0
2024-10-15 13:05:00,81.68,81.7,81.66,81.68,36432.0,81.0814,81.1013,81.0616,81.0814,36432.0
2024-10-15 13:10:00,81.68,81.69,81.61,81.64,61956.0,81.0814,81.0913,81.0119,81.0417,61956.0
2024-10-15 13:15:00,81.64,81.66,81.61,81.65,51848.0,81.0417,81.0616,81.0119,81.0516,51848.0
2024-10-15 13:20:00,81.65,81.72,81.64,81.72,45217.0,81.0516,81.1211,81.0417,81.1211,45217.0
2024-10-15 13:25:00,81.71,81.71,81.63,81.65,48269.0,81.1112,81.1112,81.0318,81.0516,48269.0
2024-10-15 13:30:00,81.65,81.65,81.57,81.58,37924.0,81.0516,81.0516,80.9722,80.9821,37924.0
2024-10-15 13:35:00,81.57,81.58,81.55,81.55,53764.0,80.9722,80.9821,80.9524,80.9524,53764.0
2024-10-15 13:40:00,81.55,81.61,81.54,81.56,33033.0,80.9524,81.0119,80.9424,80.9623,33033.0
2024-10-15 13:45:00,81.55,81.61,81.54,81.59,39593.0,80.9524,81.0119,80.9424,80.9921,39593.0
2024-10-15 13:50:00,81.59,81.6,81.48,81.49,78363.0,80.9921,81.002,80.8829,80.8928,78363.0
2024-10-15 13:55:00,81.49,81.52,81.44,81.51,63140.0,80.8928,80.9226,80.8432,80.9127,63140.0
2024-10-15 14:00:00,81.51,81.56,81.47,81.51,49979.0,80.9127,80.9623,80.873,80.9127,49979.0
2024-10-15 14:05:00,81.51,81.51,81.44,81.45,40511.0,80.9127,80.9127,80.8432,80.8531,40511.0
2024-10-15 14:10:00,81.46,81.47,81.4,81.45,44837.0,80.863,80.873,80.8035,80.8531,44837.0
2024-10-15 14:15:00,81.45,81.48,81.36,81.39,64945.0,80.8531,80.8829,80.7638,80.7935,64945.0
2024-10-15 14:20:00,81.39,81.46,81.36,81.45,55735.0,80.7935,80.863,80.7638,80.8531,55735.0
2024-10-15 14:25:00,81.45,81.48,81.42,81.48,39457.0,80.8531,80.8829,80.8233,80.8829,39457.0
2024-10-15 14:30:00,81.48,81.49,81.4,81.41,27360.0,80.8829,80.8928,80.8035,80.8134,27360.0
2024-10-15 14:35:00,81.4,81.41,81.37,81.4,55830.0,80.8035,80.8134,80.7737,80.8035,55830.0
2024-10-15 14:40:00,81.4,81.41,81.36,81.37,43569.0,80.8035,80.8134,80.7638,80.7737,43569.0
2024-10-15 14:45:00,81.37,81.4,81.35,81.39,54519.0,80.7737,80.8035,80.7538,80.7935,54519.0
2024-10-15 14:50:00,81.39,81.42,81.36,81.36,38301.0,80.7935,80.8233,80.7638,80.7638,38301.0
2024-10-15 14:55:00,81.36,81.4,81.35,81.39,56299.0,80.7638,80.8035,80.7538,80.7935,56299.0
2024-10-15 15:00:00,81.39,81.4,81.32,81.34,57443.0,80.7935,80.8035,80.7241,80.7439,57443.0
2024-10-15 15:05:00,81.33,81.34,81.26,81.27,76648.0,80.734,80.7439,80.6645,80.6744,76648.0
2024-10-15 15:10:00,81.27,81.35,81.26,81.33,63919.0,80.6744,80.7538,80.6645,80.734,63919.0
2024-10-15 15:15:00,81.33,81.34,81.29,81.33,84304.0,80.734,80.7439,80.6943,80.734,84304.0
2024-10-15 15:20:00,81.33,81.37,81.32,81.34,65366.0,80.734,80.7737,80.7241,80.7439,65366.0
2024-10-15 15:25:00,81.34,81.42,81.34,81.39,63859.0,80.7439,80.8233,80.7439,80.7935,63859.0
2024-10-15 15:30:00,81.39,81.45,81.37,81.4,98437.0,80.7935,80.8531,80.7737,80.8035,98437.0
2024-10-15 15:35:00,81.39,81.45,81.37,81.38,88698.0,80.7935,80.8531,80.7737,80.7836,88698.0
2024-10-15 15:40:00,81.38,81.44,81.36,81.38,115014.0,80.7836,80.8432,80.7638,80.7836,115014.0
2024-10-15 15:45:00,81.38,81.58,81.37,81.58,217442.0,80.7836,80.9821,80.7737,80.9821,217442.0
2024-10-15 15:50:00,81.56,81.65,81.53,81.61,249390.0,80.9623,81.0516,80.9325,81.0119,249390.0
2024-10-15 15:55:00,81.61,81.71,81.59,81.69,823733.0,81.0119,81.1112,80.9921,81.0913,823733.0
2024-10-16 09:30:00,81.53,81.66,81.13,81.35,368433.0,80.9325,81.0616,80.5354,80.7538,368433.0
2024-10-16 09:35:00,81.33,81.37,81.15,81.19,123515.0,80.734,80.7737,80.5553,80.595,123515.0
2024-10-16 09:40:00,81.18,81.2,81.09,81.13,80252.0,80.5851,80.6049,80.4957,80.5354,80252.0
2024-10-16 09:45:00,81.13,81.24,81.02,81.03,92623.0,80.5354,80.6446,80.4263,80.4362,92623.0
2024-10-16 09:50:00,81.03,81.16,81.02,81.04,122865.0,80.4362,80.5652,80.4263,80.4461,122865.0
2024-10-16 09:55:00,81.03,81.03,80.93,80.98,87855.0,80.4362,80.4362,80.3369,80.3865,87855.0
2024-10-16 10:00:00,80.98,81.02,80.9,80.94,112081.0,80.3865,80.4263,80.3071,80.3468,112081.0
2024-10-16 10:05:00,80.94,81.01,80.8,80.8,142220.0,80.3468,80.4163,80.2079,80.2079,142220.0
2024-10-16 10:10:00,80.8,80.82,80.62,80.73,383959.0,80.2079,80.2277,80.0292,80.1384,383959.0
2024-10-16 10:15:00,80.72,80.82,80.68,80.8,111476.0,80.1285,80.2277,80.0887,80.2079,111476.0
2024-10-16 10:20:00,80.8,80.91,80.76,80.88,341267.0,80.2079,80.3171,80.1682,80.2873,341267.0
2024-10-16 10:25:00,80.88,80.99,80.8,80.91,120904.0,80.2873,80.3965,80.2079,80.3171,120904.0
2024-10-16 10:30:00,80.9,81.0,80.87,80.97,78526.0,80.3071,80.4064,80.2774,80.3766,78526.0
2024-10-16 10:35:00,80.98,81.0,80.85,80.87,90313.0,80.3865,80.4064,80.2575,80.2774,90313.0
2024-10-16 10:40:00,80.87,80.88,80.78,80.84,58104.0,80.2774,80.2873,80.188,80.2476,58104.0
2024-10-16 10:45:00,80.84,80.88,80.8,80.82,44739.0,80.2476,80.2873,80.2079,80.2277,44739.0
2024-10-16 10:50:00,80.82,80.92,80.82,80.91,176177.0,80.2277,80.327,80.2277,80.3171,176177.0
2024-10-16 10:55:00,80.91,80.93,80.81,80.88,136626.0,80.3171,80.3369,80.2178,80.2873,136626.0
2024-10-16 11:00:00,80.88,80.98,80.83,80.96,117281.0,80.2873,80.3865,80.2376,80.3667,117281.0
2024-10-16 11:05:00,80.97,80.98,80.83,80.87,41318.0,80.3766,80.3865,80.2376,80.2774,41318.0
2024-10-16 11:10:00,80.87,80.89,80.8,80.83,55306.0,80.2774,80.2972,80.2079,80.2376,55306.0
2024-10-16 11:15:00,80.83,80.91,80.82,80.87,48382.0,80.2376,80.3171,80.2277,80.2774,48382.0
2024-10-16 11:20:00,80.87,80.91,80.85,80.89,42378.0,80.2774,80.3171,80.2575,80.2972,42378.0
2024-10-16 11:25:00,80.89,80.91,80.86,80.91,46850.0,80.2972,80.3171,80.2674,80.3171,46850.0
2024-10-16 11:30:00,80.91,80.96,80.9,80.94,53561.0,80.3171,80.3667,80.3071,80.3468,53561.0
2024-10-16 11:35:00,80.94,80.95,80.89,80.91,34584.0,80.3468,80.3568,80.2972,80.3171,34584.0
2024-10-16 11:40:00,80.91,80.99,80.91,80.98,76142.0,80.3171,80.3965,80.3171,80.3865,76142.0
2024-10-16 11:45:00,80.98,81.03,80.97,81.0,62004.0,80.3865,80.4362,80.3766,80.4064,62004.0
2024-10-16 11:50:00,81.0,81.0,80.89,80.9,44428.0,80.4064,80.4064,80.2972,80.3071,44428.0
2024-10-16 11:55:00,80.89,80.96,80.88,80.96,37483.0,80.2972,80.3667,80.2873,80.3667,37483.0
2024-10-16 12:00:00,80.95,80.99,80.92,80.97,57704.0,80.3568,80.3965,80.327,80.3766,57704.0
2024-10-16 12:05:00,80.97,81.08,80.95,81.07,47417.0,80.3766,80.4858,80.3568,80.4759,47417.0
2024-10-16 12:10:00,81.06,81.17,81.05,81.15,45952.0,80.466,80.5752,80.456,80.5553,45952.0
2024-10-16 12:15:00,81.15,81.2,81.13,81.18,43605.0,80.5553,80.6049,80.5354,80.5851,43605.0
2024-10-16 12:20:00,81.19,81.22,81.14,81.22,67439.0,80.595,80.6248,80.5454,80.6248,67439.0
2024-10-16 12:25:00,81.22,81.28,81.21,81.28,54196.0,80.6248,80.6843,80.6149,80.6843,54196.0
2024-10-16 12:30:00,81.28,81.31,81.27,81.31,37321.0,80.6843,80.7141,80.6744,80.7141,37321.0
2024-10-16 12:35:00,81.31,81.32,81.27,81.31,48149.0,80.7141,80.7241,80.6744,80.7141,48149.0
2024-10-16 12:40:00,81.31,81.33,81.29,81.3,37741.0,80.7141,80.734,80.6943,80.7042,37741.0
2024-10-16 12:45:00,81.31,81.33,81.23,81.25,86971.0,80.7141,80.734,80.6347,80.6546,86971.0
2024-10-16 12:50:00,81.25,81.33,81.23,81.33,48290.0,80.6546,80.734,80.6347,80.734,48290.0
2024-10-16 12:55:00,81.32,81.35,81.29,81.35,51388.0,80.7241,80.7538,80.6943,80.7538,51388.0
2024-10-16 13:00:00,81.35,81.43,81.33,81.42,69656.0,80.7538,80.8332,80.734,80.8233,69656.0
2024-10-16 13:05:00,81.41,81.42,81.39,81.41,64704.0,80.8134,80.8233,80.7935,80.8134,64704.0
2024-10-16 13:10:00,81.41,81.52,81.4,81.51,68739.0,80.8134,80.9226,80.8035,80.9127,68739.0
2024-10-16 13:15:00,81.51,81.51,81.32,81.32,78087.0,80.9127,80.9127,80.7241,80.7241,78087.0
2024-10-16 13:20:00,81.33,81.33,81.28,81.29,39338.0,80.734,80.734,80.6843,80.6943,39338.0
2024-10-16 13:25:00,81.29,81.4,81.28,81.37,65519.0,80.6943,80.8035,80.6843,80.7737,65519.0
2024-10-16 13:30:00,81.38,81.38,81.32,81.34,43134.0,80.7836,80.7836,80.7241,80.7439,43134.0
2024-10-16 13:35:00,81.35,81.4,81.33,81.4,70812.0,80.7538,80.8035,80.734,80.8035,70812.0
2024-10-16 13:40:00,81.4,81.42,81.33,81.38,53491.0,80.8035,80.8233,80.734,80.7836,53491.0
2024-10-16 13:45:00,81.38,81.41,81.35,81.37,68839.0,80.7836,80.8134,80.7538,80.7737,68839.0
2024-10-16 13:50:00,81.37,81.39,81.31,81.34,38964.0,80.7737,80.7935,80.7141,80.7439,38964.0
2024-10-16 13:55:00,81.34,81.4,81.33,81.37,45922.0,80.7439,80.8035,80.734,80.7737,45922.0
2024-10-16 14:00:00,81.37,81.41,81.34,81.36,48674.0,80.7737,80.8134,80.7439,80.7638,48674.0
2024-10-16 14:05:00,81.36,81.37,81.3,81.31,183180.0,80.7638,80.7737,80.7042,80.7141,183180.0
2024-10-16 14:10:00,81.31,81.4,81.3,81.4,53299.0,80.7141,80.8035,80.7042,80.8035,53299.0
2024-10-16 14:15:00,81.39,81.41,81.37,81.38,81630.0,80.7935,80.8134,80.7737,80.7836,81630.0
2024-10-16 14:20:00,81.38,81.47,81.37,81.45,57027.0,80.7836,80.873,80.7737,80.8531,57027.0
2024-10-16 14:25:00,81.45,81.49,81.43,81.48,46886.0,80.8531,80.8928,80.8332,80.8829,46886.0
2024-10-16 14:30:00,81.49,81.55,81.49,81.52,87471.0,80.8928,80.9524,80.8928,80.9226,87471.0
2024-10-16 14:35:00,81.53,81.54,81.43,81.43,61156.0,80.9325,80.9424,80.8332,80.8332,61156.0
2024-10-16 14:40:00,81.43,81.45,81.4,81.4,84617.0,80.8332,80.8531,80.8035,80.8035,84617.0
2024-10-16 14:45:00,81.4,81.41,81.36,81.37,85907.0,80.8035,80.8134,80.7638,80.7737,85907.0
2024-10-16 14:50:00,81.38,81.38,81.31,81.34,71999.0,80.7836,80.7836,80.7141,80.7439,71999.0
2024-10-16 14:55:00,81.35,81.37,81.33,81.34,67096.0,80.7538,80.7737,80.734,80.7439,67096.0
2024-10-16 15:00:00,81.35,81.37,81.32,81.35,78775.0,80.7538,80.7737,80.7241,80.7538,78775.0
2024-10-16 15:05:00,81.36,81.4,81.35,81.4,122302.0,80.7638,80.8035,80.7538,80.8035,122302.0
2024-10-16 15:10:00,81.4,81.43,81.37,81.37,170266.0,80.8035,80.8332,80.7737,80.7737,170266.0
2024-10-16 15:15:00,81.37,81.44,81.37,81.44,81082.0,80.7737,80.8432,80.7737,80.8432,81082.0
2024-10-16 15:20:00,81.44,81.46,81.37,81.39,84052.0,80.8432,80.863,80.7737,80.7935,84052.0
2024-10-16 15:25:00,81.4,81.42,81.36,81.37,77232.0,80.8035,80.8233,80.7638,80.7737,77232.0
2024-10-16 15:30:00,81.35,81.39,81.32,81.39,84946.0,80.7538,80.7935,80.7241,80.7935,84946.0
2024-10-16 15:35:00,81.38,81.42,81.37,81.39,72272.0,80.7836,80.8233,80.7737,80.7935,72272.0
2024-10-16 15:40:00,81.4,81.42,81.35,81.36,79085.0,80.8035,80.8233,80.7538,80.7638,79085.0
2024-10-16 15:45:00,81.37,81.4,81.33,81.34,97893.0,80.7737,80.8035,80.734,80.7439,97893.0
2024-10-16 15:50:00,81.35,81.38,81.26,81.29,201040.0,80.7538,80.7836,80.6645,80.6943,201040.0
2024-10-16 15:55:00,81.29,81.31,81.17,81.22,557001.0,80.6943,80.7141,80.5752,80.6248,557001.0
2024-10-17 09:30:00,81.27,81.5,81.27,81.36,342492.0,80.6744,80.9027,80.6744,80.7638,342492.0
2024-10-17 09:35:00,81.34,81.38,81.17,81.19,86513.0,80.7439,80.7836,80.5752,80.595,86513.0
2024-10-17 09:40:00,81.18,81.3,81.18,81.22,46743.0,80.5851,80.7042,80.5851,80.6248,46743.0
2024-10-17 09:45:00,81.22,81.25,81.14,81.21,95854.0,80.6248,80.6546,80.5454,80.6149,95854.0
2024-10-17 09:50:00,81.22,81.24,81.01,81.03,67825.0,80.6248,80.6446,80.4163,80.4362,67825.0
2024-10-17 09:55:00,81.03,81.12,81.0,81.01,82580.0,80.4362,80.5255,80.4064,80.4163,82580.0
2024-10-17 10:00:00,81.02,81.03,80.86,80.9,121997.0,80.4263,80.4362,80.2674,80.3071,121997.0
2024-10-17 10:05:00,80.9,80.94,80.81,80.92,78796.0,80.3071,80.3468,80.2178,80.327,78796.0
2024-10-17 10:10:00,80.92,81.0,80.91,80.96,50532.0,80.327,80.4064,80.3171,80.3667,50532.0
2024-10-17 10:15:00,80.96,81.0,80.82,80.84,104079.0,80.3667,80.4064,80.2277,80.2476,104079.0
2024-10-17 10:20:00,80.84,80.95,80.81,80.95,61944.0,80.2476,80.3568,80.2178,80.3568,61944.0
2024-10-17 10:25:00,80.94,80.99,80.89,80.98,50623.0,80.3468,80.3965,80.2972,80.3865,50623.0
2024-10-17 10:30:00,80.98,80.99,80.94,80.97,56913.0,80.3865,80.3965,80.3468,80.3766,56913.0
2024-10-17 10:35:00,80.96,80.97,80.86,80.9,128222.0,80.3667,80.3766,80.2674,80.3071,128222.0
2024-10-17 10:40:00,80.9,80.91,80.83,80.86,42593.0,80.3071,80.3171,80.2376,80.2674,42593.0
2024-10-17 10:45:00,80.86,80.92,80.85,80.92,28460.0,80.2674,80.327,80.2575,80.327,28460.0
2024-10-17 10:50:00,80.91,80.99,80.91,80.92,68656.0,80.3171,80.3965,80.3171,80.327,68656.0
2024-10-17 10:55:00,80.93,81.03,80.91,80.96,47185.0,80.3369,80.4362,80.3171,80.3667,47185.0
2024-10-17 11:00:00,80.96,80.97,80.88,80.92,53666.0,80.3667,80.3766,80.2873,80.327,53666.0
2024-10-17 11:05:00,80.91,80.97,80.89,80.94,38866.0,80.3171,80.3766,80.2972,80.3468,38866.0
2024-10-17 11:10:00,80.94,81.05,80.94,81.05,58528.0,80.3468,80.456,80.3468,80.456,58528.0
2024-10-17 11:15:00,81.05,81.08,81.0,81.06,44165.0,80.456,80.4858,80.4064,80.466,44165.0
2024-10-17 11:20:00,81.06,81.11,81.02,81.05,44728.0,80.466,80.5156,80.4263,80.456,44728.0
2024-10-17 11:25:00,81.05,81.1,81.04,81.08,35199.0,80.456,80.5057,80.4461,80.4858,35199.0
2024-10-17 11:30:00,81.09,81.13,81.06,81.13,40482.0,80.4957,80.5354,80.466,80.5354,40482.0
2024-10-17 11:35:00,81.13,81.17,81.1,81.16,53733.0,80.5354,80.5752,80.5057,80.5652,53733.0
2024-10-17 11:40:00,81.17,81.17,81.09,81.09,35433.0,80.5752,80.5752,80.4957,80.4957,35433.0
2024-10-17 11:45:00,81.1,81.11,81.06,81.06,29255.0,80.5057,80.5156,80.466,80.466,29255.0
2024-10-17 11:50:00,81.06,81.09,81.02,81.06,66689.0,80.466,80.4957,80.4263,80.466,66689.0
2024-10-17 11:55:00,81.05,81.05,80.96,80.96,67932.0,80.456,80.456,80.3667,80.3667,67932.0
2024-10-17 12:00:00,80.96,80.98,80.86,80.88,53120.0,80.3667,80.3865,80.2674,80.2873,53120.0
2024-10-17 12:05:00,80.87,80.92,80.82,80.83,45935.0,80.2774,80.327,80.2277,80.2376,45935.0
2024-10-17 12:10:00,80.83,80.83,80.78,80.8,40299.0,80.2376,80.2376,80.188,80.2079,40299.0
2024-10-17 12:15:00,80.8,80.84,80.79,80.81,31387.0,80.2079,80.2476,80.1979,80.2178,31387.0
2024-10-17 12:20:00,80.8,80.82,80.76,80.78,38126.0,80.2079,80.2277,80.1682,80.188,38126.0
2024-10-17 12:25:00,80.79,80.83,80.77,80.81,34945.0,80.1979,80.2376,80.1781,80.2178,34945.0
2024-10-17 12:30:00,80.81,80.81,80.76,80.78,26088.0,80.2178,80.2178,80.1682,80.188,26088.0
2024-10-17 12:35:00,80.78,80.81,80.77,80.81,21653.0,80.188,80.2178,80.1781,80.2178,21653.0
2024-10-17 12:40:00,80.8,80.83,80.79,80.82,36412.0,80.2079,80.2376,80.1979,80.2277,36412.0
2024-10-17 12:45:00,80.81,80.83,80.79,80.8,51890.0,80.2178,80.2376,80.1979,80.2079,51890.0
2024-10-17 12:50:00,80.81,80.81,80.77,80.81,63582.0,80.2178,80.2178,80.1781,80.2178,63582.0
2024-10-17 12:55:00,80.81,80.87,80.8,80.87,40089.0,80.2178,80.2774,80.2079,80.2774,40089.0
2024-10-17 13:00:00,80.87,80.89,80.82,80.83,70681.0,80.2774,80.2972,80.2277,80.2376,70681.0
2024-10-17 13:05:00,80.83,80.86,80.8,80.81,38393.0,80.2376,80.2674,80.2079,80.2178,38393.0
2024-10-17 13:10:00,80.81,80.87,80.8,80.87,47218.0,80.2178,80.2774,80.2079,80.2774,47218.0
2024-10-17 13:15:00,80.87,80.89,80.86,80.88,35408.0,80.2774,80.2972,80.2674,80.2873,35408.0
2024-10-17 13:20:00,80.88,80.89,80.82,80.83,25730.0,80.2873,80.2972,80.2277,80.2376,25730.0
2024-10-17 13:25:00,80.83,80.83,80.8,80.82,30254.0,80.2376,80.2376,80.2079,80.2277,30254.0
2024-10-17 13:30:00,80.83,80.83,80.8,80.81,35650.0,80.2376,80.2376,80.2079,80.2178,35650.0
2024-10-17 13:35:00,80.81,80.85,80.79,80.83,39326.0,80.2178,80.2575,80.1979,80.2376,39326.0
2024-10-17 13:40:00,80.83,80.88,80.82,80.88,33124.0,80.2376,80.2873,80.2277,80.2873,33124.0
2024-10-17 13:45:00,80.87,80.88,80.86,80.87,39672.0,80.2774,80.2873,80.2674,80.2774,39672.0
2024-10-17 13:50:00,80.87,80.88,80.86,80.87,25500.0,80.2774,80.2873,80.2674,80.2774,25500.0
2024-10-17 13:55:00,80.87,80.88,80.86,80.86,42215.0,80.2774,80.2873,80.2674,80.2674,42215.0
2024-10-17 14:00:00,80.86,80.86,80.77,80.77,50644.0,80.2674,80.2674,80.1781,80.1781,50644.0
2024-10-17 14:05:00,80.77,80.81,80.71,80.71,61955.0,80.1781,80.2178,80.1185,80.1185,61955.0
2024-10-17 14:10:00,80.71,80.74,80.64,80.72,61944.0,80.1185,80.1483,80.049,80.1285,61944.0
2024-10-17 14:15:00,80.72,80.73,80.69,80.69,23400.0,80.1285,80.1384,80.0987,80.0987,23400.0
2024-10-17 14:20:00,80.7,80.79,80.69,80.78,60294.0,80.1086,80.1979,80.0987,80.188,60294.0
2024-10-17 14:25:00,80.78,80.81,80.73,80.73,39225.0,80.188,80.2178,80.1384,80.1384,39225.0
2024-10-17 14:30:00,80.73,80.78,80.71,80.78,35878.0,80.1384,80.188,80.1185,80.188,35878.0
2024-10-17 14:35:00,80.78,80.82,80.77,80.81,29414.0,80.188,80.2277,80.1781,80.2178,29414.0
2024-10-17 14:40:00,80.81,80.82,80.78,80.82,49557.0,80.2178,80.2277,80.188,80.2277,49557.0
2024-10-17 14:45:00,80.81,80.83,80.78,80.79,43731.0,80.2178,80.2376,80.188,80.1979,43731.0
2024-10-17 14:50:00,80.8,80.88,80.79,80.84,37581.0,80.2079,80.2873,80.1979,80.2476,37581.0
2024-10-17 14:55:00,80.84,80.89,80.83,80.88,59985.0,80.2476,80.2972,80.2376,80.2873,59985.0
2024-10-17 15:00:00,80.89,80.89,80.82,80.84,28671.0,80.2972,80.2972,80.2277,80.2476,28671.0
2024-10-17 15:05:00,80.84,80.85,80.81,80.84,50738.0,80.2476,80.2575,80.2178,80.2476,50738.0
2024-10-17 15:10:00,80.84,80.88,80.82,80.88,51959.0,80.2476,80.2873,80.2277,80.2873,51959.0
2024-10-17 15:15:00,80.88,80.9,80.86,80.87,47709.0,80.2873,80.3071,80.2674,80.2774,47709.0
2024-10-17 15:20:00,80.87,80.87,80.82,80.82,58683.0,80.2774,80.2774,80.2277,80.2277,58683.0
2024-10-17 15:25:00,80.82,80.9,80.81,80.88,55412.0,80.2277,80.3071,80.2178,80.2873,55412.0
2024-10-17 15:30:00,80.88,80.89,80.85,80.89,58547.0,80.2873,80.2972,80.2575,80.2972,58547.0
2024-10-17 15:35:00,80.88,80.92,80.87,80.88,62868.0,80.2873,80.327,80.2774,80.2873,62868.0
2024-10-17 15:40:00,80.89,80.93,80.88,80.89,79275.0,80.2972,80.3369,80.2873,80.2972,79275.0
2024-10-17 15:45:00,80.89,80.89,80.82,80.86,119531.0,80.2972,80.2972,80.2277,80.2674,119531.0
2024-10-17 15:50:00,80.88,80.94,80.84,80.94,214792.0,80.2873,80.3468,80.2476,80.3468,214792.0
2024-10-17 15:55:00,80.94,80.95,80.85,80.9,726797.0,80.3468,80.3568,80.2575,80.3071,726797.0
2024-10-18 09:30:00,80.87,80.98,80.72,80.76,1295582.0,80.2774,80.3865,80.1285,80.1682,1295582.0
2024-10-18 09:35:00,80.76,80.88,80.74,80.81,63443.0,80.1682,80.2873,80.1483,80.2178,63443.0
2024-10-18 09:40:00,80.8,80.88,80.73,80.81,55155.0,80.2079,80.2873,80.1384,80.2178,55155.0
2024-10-18 09:45:00,80.81,80.89,80.78,80.79,59040.0,80.2178,80.2972,80.188,80.1979,59040.0
2024-10-18 09:50:00,80.8,80.88,80.76,80.81,320763.0,80.2079,80.2873,80.1682,80.2178,320763.0
2024-10-18 09:55:00,80.8,80.81,80.66,80.7,55762.0,80.2079,80.2178,80.0689,80.1086,55762.0
2024-10-18 10:00:00,80.7,80.84,80.66,80.77,54566.0,80.1086,80.2476,80.0689,80.1781,54566.0
2024-10-18 10:05:00,80.77,80.84,80.74,80.81,83380.0,80.1781,80.2476,80.1483,80.2178,83380.0
2024-10-18 10:10:00,80.81,80.82,80.75,80.79,64202.0,80.2178,80.2277,80.1582,80.1979,64202.0
2024-10-18 10:15:00,80.79,80.79,80.69,80.72,40133.0,80.1979,80.1979,80.0987,80.1285,40133.0
2024-10-18 10:20:00,80.73,80.79,80.72,80.78,36697.0,80.1384,80.1979,80.1285,80.188,36697.0
2024-10-18 10:25:00,80.78,80.81,80.74,80.76,64473.0,80.188,80.2178,80.1483,80.1682,64473.0
2024-10-18 10:30:00,80.76,80.89,80.76,80.88,113817.0,80.1682,80.2972,80.1682,80.2873,113817.0
2024-10-18 10:35:00,80.88,81.0,80.84,80.98,125332.0,80.2873,80.4064,80.2476,80.3865,125332.0
2024-10-18 10:40:00,80.99,81.04,80.94,80.98,125864.0,80.3965,80.4461,80.3468,80.3865,125864.0
2024-10-18 10:45:00,80.98,81.16,80.97,81.04,286081.0,80.3865,80.5652,80.3766,80.4461,286081.0
2024-10-18 10:50:00,81.04,81.28,81.03,81.22,144929.0,80.4461,80.6843,80.4362,80.6248,144929.0
2024-10-18 10:55:00,81.22,81.3,81.21,81.22,127867.0,80.6248,80.7042,80.6149,80.6248,127867.0
2024-10-18 11:00:00,81.23,81.46,81.22,81.42,155600.0,80.6347,80.863,80.6248,80.8233,155600.0
2024-10-18 11:05:00,81.41,81.66,81.41,81.61,398541.0,80.8134,81.0616,80.8134,81.0119,398541.0
2024-10-18 11:10:00,81.61,81.69,81.46,81.46,215791.0,81.0119,81.0913,80.863,80.863,215791.0
2024-10-18 11:15:00,81.46,81.53,81.43,81.47,120968.0,80.863,80.9325,80.8332,80.873,120968.0
2024-10-18 11:20:00,81.45,81.65,81.45,81.61,172095.0,80.8531,81.0516,80.8531,81.0119,172095.0
2024-10-18 11:25:00,81.6,81.62,81.44,81.47,145271.0,81.002,81.0219,80.8432,80.873,145271.0
2024-10-18 11:30:00,81.48,81.53,81.41,81.43,130095.0,80.8829,80.9325,80.8134,80.8332,130095.0
2024-10-18 11:35:00,81.42,81.5,81.41,81.49,109096.0,80.8233,80.9027,80.8134,80.8928,109096.0
2024-10-18 11:40:00,81.5,81.52,81.44,81.48,149054.0,80.9027,80.9226,80.8432,80.8829,149054.0
2024-10-18 11:45:00,81.48,81.6,81.44,81.56,145788.0,80.8829,81.002,80.8432,80.9623,145788.0
2024-10-18 11:50:00,81.56,81.6,81.5,81.51,254016.0,80.9623,81.002,80.9027,80.9127,254016.0
2024-10-18 11:55:00,81.51,81.51,81.34,81.34,39665.0,80.9127,80.9127,80.7439,80.7439,39665.0
2024-10-18 12:00:00,81.34,81.36,81.3,81.3,29245.0,80.7439,80.7638,80.7042,80.7042,29245.0
2024-10-18 12:05:00,81.3,81.3,81.24,81.27,35570.0,80.7042,80.7042,80.6446,80.6744,35570.0
2024-10-18 12:10:00,81.27,81.31,81.26,81.27,22713.0,80.6744,80.7141,80.6645,80.6744,22713.0
2024-10-18 12:15:00,81.27,81.34,81.27,81.28,31491.0,80.6744,80.7439,80.6744,80.6843,31491.0
2024-10-18 12:20:00,81.29,81.3,81.18,81.19,24160.0,80.6943,80.7042,80.5851,80.595,24160.0
2024-10-18 12:25:00,81.19,81.26,81.18,81.23,28350.0,80.595,80.6645,80.5851,80.6347,28350.0
2024-10-18 12:30:00,81.23,81.27,81.21,81.23,25877.0,80.6347,80.6744,80.6149,80.6347,25877.0
2024-10-18 12:35:00,81.23,81.24,81.15,81.17,27200.0,80.6347,80.6446,80.5553,80.5752,27200.0
2024-10-18 12:40:00,81.17,81.26,81.17,81.25,25533.0,80.5752,80.6645,80.5752,80.6546,25533.0
2024-10-18 12:45:00,81.26,81.28,81.25,81.27,25792.0,80.6645,80.6843,80.6546,80.6744,25792.0
2024-10-18 12:50:00,81.27,81.34,81.26,81.32,23443.0,80.6744,80.7439,80.6645,80.7241,23443.0
2024-10-18 12:55:00,81.32,81.33,81.23,81.23,27641.0,80.7241,80.734,80.6347,80.6347,27641.0
2024-10-18 13:00:00,81.23,81.26,81.22,81.23,42828.0,80.6347,80.6645,80.6248,80.6347,42828.0
2024-10-18 13:05:00,81.23,81.27,81.2,81.2,35123.0,80.6347,80.6744,80.6049,80.6049,35123.0
2024-10-18 13:10:00,81.2,81.25,81.2,81.24,19469.0,80.6049,80.6546,80.6049,80.6446,19469.0
2024-10-18 13:15:00,81.23,81.24,81.16,81.17,26621.0,80.6347,80.6446,80.5652,80.5752,26621.0
2024-10-18 13:20:00,81.17,81.2,81.16,81.19,17335.0,80.5752,80.6049,80.5652,80.595,17335.0
2024-10-18 13:25:00,81.2,81.23,81.18,81.19,25192.0,80.6049,80.6347,80.5851,80.595,25192.0
2024-10-18 13:30:00,81.19,81.2,81.16,81.2,18889.0,80.595,80.6049,80.5652,80.6049,18889.0
2024-10-18 13:35:00,81.19,81.21,81.18,81.21,26782.0,80.595,80.6149,80.5851,80.6149,26782.0
2024-10-18 13:40:00,81.2,81.21,81.15,81.17,16120.0,80.6049,80.6149,80.5553,80.5752,16120.0
2024-10-18 13:45:00,81.17,81.18,81.15,81.18,19774.0,80.5752,80.5851,80.5553,80.5851,19774.0
2024-10-18 13:50:00,81.17,81.21,81.17,81.17,18233.0,80.5752,80.6149,80.5752,80.5752,18233.0
2024-10-18 13:55:00,81.17,81.18,81.13,81.13,23907.0,80.5752,80.5851,80.5354,80.5354,23907.0
2024-10-18 14:00:00,81.13,81.18,81.07,81.17,33518.0,80.5354,80.5851,80.4759,80.5752,33518.0
2024-10-18 14:05:00,81.17,81.21,81.14,81.2,36921.0,80.5752,80.6149,80.5454,80.6049,36921.0
2024-10-18 14:10:00,81.21,81.23,81.17,81.2,30519.0,80.6149,80.6347,80.5752,80.6049,30519.0
2024-10-18 14:15:00,81.2,81.22,81.18,81.22,35908.0,80.6049,80.6248,80.5851,80.6248,35908.0
2024-10-18 14:20:00,81.22,81.27,81.21,81.26,34057.0,80.6248,80.6744,80.6149,80.6645,34057.0
2024-10-18 14:25:00,81.27,81.27,81.21,81.22,67112.0,80.6744,80.6744,80.6149,80.6248,67112.0
2024-10-18 14:30:00,81.22,81.23,81.2,81.22,54964.0,80.6248,80.6347,80.6049,80.6248,54964.0
2024-10-18 14:35:00,81.22,81.25,81.22,81.24,15724.0,80.6248,80.6546,80.6248,80.6446,15724.0
2024-10-18 14:40:00,81.23,81.29,81.23,81.27,49700.0,80.6347,80.6943,80.6347,80.6744,49700.0
2024-10-18 14:45:00,81.26,81.27,81.21,81.22,35227.0,80.6645,80.6744,80.6149,80.6248,35227.0
2024-10-18 14:50:00,81.22,81.24,81.21,81.22,33590.0,80.6248,80.6446,80.6149,80.6248,33590.0
2024-10-18 14:55:00,81.22,81.26,81.22,81.25,32198.0,80.6248,80.6645,80.6248,80.6546,32198.0
2024-10-18 15:00:00,81.24,81.27,81.21,81.24,49603.0,80.6446,80.6744,80.6149,80.6446,49603.0
2024-10-18 15:05:00,81.24,81.29,81.24,81.29,39210.0,80.6446,80.6943,80.6446,80.6943,39210.0
2024-10-18 15:10:00,81.29,81.32,81.26,81.31,34699.0,80.6943,80.7241,80.6645,80.7141,34699.0
2024-10-18 15:15:00,81.31,81.34,81.29,81.33,53532.0,80.7141,80.7439,80.6943,80.734,53532.0
2024-10-18 15:20:00,81.34,81.35,81.3,81.31,52209.0,80.7439,80.7538,80.7042,80.7141,52209.0
2024-10-18 15:25:00,81.31,81.31,81.26,81.26,46731.0,80.7141,80.7141,80.6645,80.6645,46731.0
2024-10-18 15:30:00,81.26,81.26,81.21,81.23,58349.0,80.6645,80.6645,80.6149,80.6347,58349.0
2024-10-18 15:35:00,81.23,81.27,81.2,81.26,106838.0,80.6347,80.6744,80.6049,80.6645,106838.0
2024-10-18 15:40:00,81.26,81.26,81.2,81.21,46366.0,80.6645,80.6645,80.6049,80.6149,46366.0
2024-10-18 15:45:00,81.21,81.31,81.2,81.28,101844.0,80.6149,80.7141,80.6049,80.6843,101844.0
2024-10-18 15:50:00,81.28,81.3,81.26,81.3,127092.0,80.6843,80.7042,80.6645,80.7042,127092.0
2024-10-18 15:55:00,81.3,81.36,81.27,81.31,381188.0,80.7042,80.7638,80.6744,80.7141,381188.0
2024-10-21 09:30:00,81.23,81.55,80.94,81.13,305953.0,80.6347,80.9524,80.3468,80.5354,305953.0
2024-10-21 09:35:00,81.13,81.4,81.1,81.28,70643.0,80.5354,80.8035,80.5057,80.6843,70643.0
2024-10-21 09:40:00,81.28,81.31,81.17,81.27,49819.0,80.6843,80.7141,80.5752,80.6744,49819.0
2024-10-21 09:45:00,81.27,81.27,81.12,81.14,48435.0,80.6744,80.6744,80.5255,80.5454,48435.0
2024-10-21 09:50:00,81.14,81.17,81.05,81.07,52410.0,80.5454,80.5752,80.456,80.4759,52410.0
2024-10-21 09:55:00,81.08,81.18,81.03,81.18,57364.0,80.4858,80.5851,80.4362,80.5851,57364.0
2024-10-21 10:00:00,81.17,81.17,81.09,81.14,63880.0,80.5752,80.5752,80.4957,80.5454,63880.0
2024-10-21 10:05:00,81.14,81.18,81.07,81.08,65254.0,80.5454,80.5851,80.4759,80.4858,65254.0
2024-10-21 10:10:00,81.09,81.18,81.08,81.18,32799.0,80.4957,80.5851,80.4858,80.5851,32799.0
2024-10-21 10:15:00,81.17,81.2,81.14,81.15,42246.0,80.5752,80.6049,80.5454,80.5553,42246.0
2024-10-21 10:20:00,81.14,81.17,81.1,81.13,40042.0,80.5454,80.5752,80.5057,80.5354,40042.0
2024-10-21 10:25:00,81.11,81.14,81.04,81.08,39156.0,80.5156,80.5454,80.4461,80.4858,39156.0
2024-10-21 10:30:00,81.07,81.08,81.03,81.05,26131.0,80.4759,80.4858,80.4362,80.456,26131.0
2024-10-21 10:35:00,81.06,81.06,81.0,81.03,44711.0,80.466,80.466,80.4064,80.4362,44711.0
2024-10-21 10:40:00,81.04,81.12,81.0,81.12,41195.0,80.4461,80.5255,80.4064,80.5255,41195.0
2024-10-21 10:45:00,81.12,81.18,81.06,81.15,68892.0,80.5255,80.5851,80.466,80.5553,68892.0
2024-10-21 10:50:00,81.16,81.18,81.07,81.08,52452.0,80.5652,80.5851,80.4759,80.4858,52452.0
2024-10-21 10:55:00,81.07,81.08,81.03,81.04,32439.0,80.4759,80.4858,80.4362,80.4461,32439.0
2024-10-21 11:00:00,81.04,81.06,80.91,80.96,61261.0,80.4461,80.466,80.3171,80.3667,61261.0
2024-10-21 11:05:00,80.97,81.0,80.91,80.97,51015.0,80.3766,80.4064,80.3171,80.3766,51015.0
2024-10-21 11:10:00,80.98,81.04,80.96,80.98,46889.0,80.3865,80.4461,80.3667,80.3865,46889.0
2024-10-21 11:15:00,80.98,81.02,80.92,80.93,30026.0,80.3865,80.4263,80.327,80.3369,30026.0
2024-10-21 11:20:00,80.93,80.96,80.92,80.93,24331.0,80.3369,80.3667,80.327,80.3369,24331.0
2024-10-21 11:25:00,80.93,80.93,80.87,80.88,51298.0,80.3369,80.3369,80.2774,80.2873,51298.0
2024-10-21 11:30:00,80.88,80.91,80.85,80.91,36145.0,80.2873,80.3171,80.2575,80.3171,36145.0
2024-10-21 11:35:00,80.91,80.92,80.9,80.91,23448.0,80.3171,80.327,80.3071,80.3171,23448.0
2024-10-21 11:40:00,80.92,81.0,80.91,81.0,25021.0,80.327,80.4064,80.3171,80.4064,25021.0
2024-10-21 11:45:00,81.01,81.01,80.95,80.98,41911.0,80.4163,80.4163,80.3568,80.3865,41911.0
2024-10-21 11:50:00,80.98,81.01,80.96,80.96,33860.0,80.3865,80.4163,80.3667,80.3667,33860.0
2024-10-21 11:55:00,80.95,81.0,80.9,80.92,55587.0,80.3568,80.4064,80.3071,80.327,55587.0
2024-10-21 12:00:00,80.92,80.93,80.85,80.89,50651.0,80.327,80.3369,80.2575,80.2972,50651.0
2024-10-21 12:05:00,80.89,80.9,80.87,80.88,35163.0,80.2972,80.3071,80.2774,80.2873,35163.0
2024-10-21 12:10:00,80.88,80.9,80.84,80.89,62868.0,80.2873,80.3071,80.2476,80.2972,62868.0
2024-10-21 12:15:00,80.9,80.93,80.88,80.9,26802.0,80.3071,80.3369,80.2873,80.3071,26802.0
2024-10-21 12:20:00,80.9,80.93,80.89,80.91,30824.0,80.3071,80.3369,80.2972,80.3171,30824.0
2024-10-21 12:25:00,80.91,80.98,80.91,80.95,31560.0,80.3171,80.3865,80.3171,80.3568,31560.0
2024-10-21 12:30:00,80.95,80.96,80.92,80.96,13983.0,80.3568,80.3667,80.327,80.3667,13983.0
2024-10-21 12:35:00,80.95,80.96,80.88,80.89,121266.0,80.3568,80.3667,80.2873,80.2972,121266.0
2024-10-21 12:40:00,80.88,80.88,80.81,80.81,23189.0,80.2873,80.2873,80.2178,80.2178,23189.0
2024-10-21 12:45:00,80.81,80.84,80.8,80.83,46332.0,80.2178,80.2476,80.2079,80.2376,46332.0
2024-10-21 12:50:00,80.82,80.85,80.8,80.84,35923.0,80.2277,80.2575,80.2079,80.2476,35923.0
2024-10-21 12:55:00,80.84,80.84,80.79,80.81,38007.0,80.2476,80.2476,80.1979,80.2178,38007.0
2024-10-21 13:00:00,80.81,80.84,80.8,80.83,23408.0,80.2178,80.2476,80.2079,80.2376,23408.0
2024-10-21 13:05:00,80.83,80.84,80.79,80.84,36228.0,80.2376,80.2476,80.1979,80.2476,36228.0
2024-10-21 13:10:00,80.83,80.87,80.81,80.87,43432.0,80.2376,80.2774,80.2178,80.2774,43432.0
2024-10-21 13:15:00,80.88,80.88,80.82,80.84,40973.0,80.2873,80.2873,80.2277,80.2476,40973.0
2024-10-21 13:20:00,80.84,80.92,80.84,80.91,38580.0,80.2476,80.327,80.2476,80.3171,38580.0
2024-10-21 13:25:00,80.91,80.92,80.85,80.85,24032.0,80.3171,80.327,80.2575,80.2575,24032.0
2024-10-21 13:30:00,80.86,80.86,80.82,80.84,41881.0,80.2674,80.2674,80.2277,80.2476,41881.0
2024-10-21 13:35:00,80.84,80.87,80.84,80.87,24565.0,80.2476,80.2774,80.2476,80.2774,24565.0
2024-10-21 13:40:00,80.86,80.9,80.86,80.9,51898.0,80.2674,80.3071,80.2674,80.3071,51898.0
2024-10-21 13:45:00,80.9,80.95,80.9,80.94,35699.0,80.3071,80.3568,80.3071,80.3468,35699.0
2024-10-21 13:50:00,80.94,80.96,80.91,80.92,35087.0,80.3468,80.3667,80.3171,80.327,35087.0
2024-10-21 13:55:00,80.92,80.93,80.91,80.93,32353.0,80.327,80.3369,80.3171,80.3369,32353.0
2024-10-21 14:00:00,80.92,81.0,80.91,81.0,51364.0,80.327,80.4064,80.3171,80.4064,51364.0
2024-10-21 14:05:00,81.0,81.01,80.98,80.99,36798.0,80.4064,80.4163,80.3865,80.3965,36798.0
2024-10-21 14:10:00,80.99,80.99,80.93,80.93,18162.0,80.3965,80.3965,80.3369,80.3369,18162.0
2024-10-21 14:15:00,80.93,80.96,80.93,80.94,32393.0,80.3369,80.3667,80.3369,80.3468,32393.0
2024-10-21 14:20:00,80.95,80.97,80.92,80.93,45260.0,80.3568,80.3766,80.327,80.3369,45260.0
2024-10-21 14:25:00,80.94,80.97,80.92,80.97,53080.0,80.3468,80.3766,80.327,80.3766,53080.0
2024-10-21 14:30:00,80.97,81.03,80.94,81.02,37375.0,80.3766,80.4362,80.3468,80.4263,37375.0
2024-10-21 14:35:00,81.03,81.03,81.0,81.01,53350.0,80.4362,80.4362,80.4064,80.4163,53350.0
2024-10-21 14:40:00,81.0,81.03,81.0,81.02,21835.0,80.4064,80.4362,80.4064,80.4263,21835.0
2024-10-21 14:45:00,81.01,81.03,80.99,81.01,63042.0,80.4163,80.4362,80.3965,80.4163,63042.0
2024-10-21 14:50:00,81.02,81.02,80.93,80.93,29807.0,80.4263,80.4263,80.3369,80.3369,29807.0
2024-10-21 14:55:00,80.94,80.95,80.91,80.91,44670.0,80.3468,80.3568,80.3171,80.3171,44670.0
2024-10-21 15:00:00,80.92,80.93,80.88,80.88,50184.0,80.327,80.3369,80.2873,80.2873,50184.0
2024-10-21 15:05:00,80.89,80.95,80.88,80.95,54410.0,80.2972,80.3568,80.2873,80.3568,54410.0
2024-10-21 15:10:00,80.95,81.03,80.94,81.0,47596.0,80.3568,80.4362,80.3468,80.4064,47596.0
2024-10-21 15:15:00,81.01,81.04,80.99,81.02,37110.0,80.4163,80.4461,80.3965,80.4263,37110.0
2024-10-21 15:20:00,81.02,81.07,80.99,81.06,58777.0,80.4263,80.4759,80.3965,80.466,58777.0
2024-10-21 15:25:00,81.06,81.08,81.03,81.05,67115.0,80.466,80.4858,80.4362,80.456,67115.0
2024-10-21 15:30:00,81.05,81.05,80.99,81.03,65677.0,80.456,80.456,80.3965,80.4362,65677.0
2024-10-21 15:35:00,81.02,81.02,80.95,80.95,43125.0,80.4263,80.4263,80.3568,80.3568,43125.0
2024-10-21 15:40:00,80.95,80.98,80.92,80.94,70263.0,80.3568,80.3865,80.327,80.3468,70263.0
2024-10-21 15:45:00,80.94,80.94,80.89,80.92,75617.0,80.3468,80.3468,80.2972,80.327,75617.0
2024-10-21 15:50:00,80.93,80.95,80.81,80.83,166254.0,80.3369,80.3568,80.2178,80.2376,166254.0
2024-10-21 15:55:00,80.83,80.84,80.72,80.84,602129.0,80.2376,80.2476,80.1285,80.2476,602129.0
2024-10-22 09:30:00,81.11,81.19,80.82,81.01,357613.0,80.5156,80.595,80.2277,80.4163,357613.0
2024-10-22 09:35:00,81.01,81.03,80.91,80.96,98668.0,80.4163,80.4362,80.3171,80.3667,98668.0
2024-10-22 09:40:00,80.96,81.02,80.87,81.01,90887.0,80.3667,80.4263,80.2774,80.4163,90887.0
2024-10-22 09:45:00,81.01,81.05,80.87,81.02,90476.0,80.4163,80.456,80.2774,80.4263,90476.0
2024-10-22 09:50:00,81.02,81.31,81.02,81.26,190457.0,80.4263,80.7141,80.4263,80.6645,190457.0
2024-10-22 09:55:00,81.25,81.29,81.16,81.17,250651.0,80.6546,80.6943,80.5652,80.5752,250651.0
2024-10-22 10:00:00,81.17,81.35,81.11,81.33,112882.0,80.5752,80.7538,80.5156,80.734,112882.0
2024-10-22 10:05:00,81.33,81.44,81.32,81.38,137895.0,80.734,80.8432,80.7241,80.7836,137895.0
2024-10-22 10:10:00,81.39,81.43,81.36,81.41,76529.0,80.7935,80.8332,80.7638,80.8134,76529.0
2024-10-22 10:15:00,81.41,81.45,81.24,81.3,79616.0,80.8134,80.8531,80.6446,80.7042,79616.0
2024-10-22 10:20:00,81.29,81.41,81.26,81.41,86652.0,80.6943,80.8134,80.6645,80.8134,86652.0
2024-10-22 10:25:00,81.4,81.42,81.3,81.35,68303.0,80.8035,80.8233,80.7042,80.7538,68303.0
2024-10-22 10:30:00,81.35,81.35,81.2,81.21,45389.0,80.7538,80.7538,80.6049,80.6149,45389.0
2024-10-22 10:35:00,81.21,81.21,81.09,81.1,69377.0,80.6149,80.6149,80.4957,80.5057,69377.0
2024-10-22 10:40:00,81.09,81.19,81.09,81.14,39789.0,80.4957,80.595,80.4957,80.5454,39789.0
2024-10-22 10:45:00,81.14,81.23,81.14,81.2,37211.0,80.5454,80.6347,80.5454,80.6049,37211.0
2024-10-22 10:50:00,81.21,81.26,81.19,81.23,32447.0,80.6149,80.6645,80.595,80.6347,32447.0
2024-10-22 10:55:00,81.24,81.29,81.18,81.28,36605.0,80.6446,80.6943,80.5851,80.6843,36605.0
2024-10-22 11:00:00,81.28,81.29,81.2,81.2,59447.0,80.6843,80.6943,80.6049,80.6049,59447.0
2024-10-22 11:05:00,81.2,81.35,81.2,81.34,67261.0,80.6049,80.7538,80.6049,80.7439,67261.0
2024-10-22 11:10:00,81.34,81.39,81.33,81.37,36610.0,80.7439,80.7935,80.734,80.7737,36610.0
2024-10-22 11:15:00,81.37,81.43,81.36,81.42,43621.0,80.7737,80.8332,80.7638,80.8233,43621.0
2024-10-22 11:20:00,81.42,81.44,81.38,81.39,46407.0,80.8233,80.8432,80.7836,80.7935,46407.0
2024-10-22 11:25:00,81.39,81.39,81.34,81.37,46577.0,80.7935,80.7935,80.7439,80.7737,46577.0
2024-10-22 11:30:00,81.37,81.4,81.25,81.33,225795.0,80.7737,80.8035,80.6546,80.734,225795.0
2024-10-22 11:35:00,81.32,81.45,81.3,81.45,52116.0,80.7241,80.8531,80.7042,80.8531,52116.0
2024-10-22 11:40:00,81.45,81.49,81.44,81.48,46611.0,80.8531,80.8928,80.8432,80.8829,46611.0
2024-10-22 11:45:00,81.48,81.49,81.45,81.46,43227.0,80.8829,80.8928,80.8531,80.863,43227.0
2024-10-22 11:50:00,81.47,81.49,81.45,81.48,73263.0,80.873,80.8928,80.8531,80.8829,73263.0
2024-10-22 11:55:00,81.48,81.51,81.46,81.47,78686.0,80.8829,80.9127,80.863,80.873,78686.0
2024-10-22 12:00:00,81.47,81.5,81.43,81.5,58278.0,80.873,80.9027,80.8332,80.9027,58278.0
2024-10-22 12:05:00,81.49,81.5,81.42,81.44,43895.0,80.8928,80.9027,80.8233,80.8432,43895.0
2024-10-22 12:10:00,81.45,81.55,81.44,81.54,56005.0,80.8531,80.9524,80.8432,80.9424,56005.0
2024-10-22 12:15:00,81.54,81.62,81.53,81.62,84798.0,80.9424,81.0219,80.9325,81.0219,84798.0
2024-10-22 12:20:00,81.62,81.65,81.54,81.56,88302.0,81.0219,81.0516,80.9424,80.9623,88302.0
2024-10-22 12:25:00,81.56,81.64,81.55,81.63,45091.0,80.9623,81.0417,80.9524,81.0318,45091.0
2024-10-22 12:30:00,81.64,81.68,81.62,81.68,44378.0,81.0417,81.0814,81.0219,81.0814,44378.0
2024-10-22 12:35:00,81.68,81.75,81.67,81.72,124418.0,81.0814,81.1509,81.0715,81.1211,124418.0
2024-10-22 12:40:00,81.71,81.73,81.69,81.72,39108.0,81.1112,81.131,81.0913,81.1211,39108.0
2024-10-22 12:45:00,81.72,81.76,81.7,81.75,67222.0,81.1211,81.1608,81.1013,81.1509,67222.0
2024-10-22 12:50:00,81.74,81.95,81.73,81.94,174091.0,81.141,81.3494,81.131,81.3395,174091.0
2024-10-22 12:55:00,81.93,81.97,81.92,81.94,114827.0,81.3296,81.3693,81.3197,81.3395,114827.0
2024-10-22 13:00:00,81.94,81.98,81.91,81.95,87343.0,81.3395,81.3792,81.3097,81.3494,87343.0
2024-10-22 13:05:00,81.95,81.99,81.89,81.92,85327.0,81.3494,81.3891,81.2899,81.3197,85327.0
2024-10-22 13:10:00,81.92,81.96,81.89,81.91,75433.0,81.3197,81.3594,81.2899,81.3097,75433.0
2024-10-22 13:15:00,81.9,81.98,81.89,81.93,44555.0,81.2998,81.3792,81.2899,81.3296,44555.0
2024-10-22 13:20:00,81.92,81.93,81.84,81.86,72782.0,81.3197,81.3296,81.2402,81.2601,72782.0
2024-10-22 13:25:00,81.85,81.91,81.85,81.9,76388.0,81.2502,81.3097,81.2502,81.2998,76388.0
2024-10-22 13:30:00,81.9,81.9,81.82,81.89,80373.0,81.2998,81.2998,81.2204,81.2899,80373.0
2024-10-22 13:35:00,81.89,81.98,81.88,81.97,59968.0,81.2899,81.3792,81.28,81.3693,59968.0
2024-10-22 13:40:00,81.97,82.09,81.96,82.07,215546.0,81.3693,81.4884,81.3594,81.4686,215546.0
2024-10-22 13:45:00,82.08,82.1,82.01,82.1,97502.0,81.4785,81.4983,81.409,81.4983,97502.0
2024-10-22 13:50:00,82.09,82.1,82.05,82.06,75379.0,81.4884,81.4983,81.4487,81.4586,75379.0
2024-10-22 13:55:00,82.06,82.08,82.02,82.07,52475.0,81.4586,81.4785,81.4189,81.4686,52475.0
2024-10-22 14:00:00,82.08,82.11,82.05,82.06,53923.0,81.4785,81.5083,81.4487,81.4586,53923.0
2024-10-22 14:05:00,82.07,82.1,82.03,82.06,67585.0,81.4686,81.4983,81.4289,81.4586,67585.0
2024-10-22 14:10:00,82.06,82.07,82.03,82.04,45981.0,81.4586,81.4686,81.4289,81.4388,45981.0
2024-10-22 14:15:00,82.04,82.09,82.03,82.08,50480.0,81.4388,81.4884,81.4289,81.4785,50480.0
2024-10-22 14:20:00,82.09,82.13,82.07,82.13,58265.0,81.4884,81.5281,81.4686,81.5281,58265.0
2024-10-22 14:25:00,82.13,82.15,82.12,82.13,74442.0,81.5281,81.548,81.5182,81.5281,74442.0
2024-10-22 14:30:00,82.13,82.17,82.12,82.15,75273.0,81.5281,81.5678,81.5182,81.548,75273.0
2024-10-22 14:35:00,82.14,82.17,82.1,82.16,103003.0,81.538,81.5678,81.4983,81.5579,103003.0
2024-10-22 14:40:00,82.15,82.16,82.11,82.13,58866.0,81.548,81.5579,81.5083,81.5281,58866.0
2024-10-22 14:45:00,82.13,82.13,82.03,82.07,90377.0,81.5281,81.5281,81.4289,81.4686,90377.0
2024-10-22 14:50:00,82.07,82.08,82.03,82.06,62764.0,81.4686,81.4785,81.4289,81.4586,62764.0
2024-10-22 14:55:00,82.06,82.07,81.96,81.96,100399.0,81.4586,81.4686,81.3594,81.3594,100399.0
2024-10-22 15:00:00,81.96,81.96,81.86,81.88,86920.0,81.3594,81.3594,81.2601,81.28,86920.0
2024-10-22 15:05:00,81.89,81.91,81.85,81.89,123335.0,81.2899,81.3097,81.2502,81.2899,123335.0
2024-10-22 15:10:00,81.89,81.95,81.88,81.91,77610.0,81.2899,81.3494,81.28,81.3097,77610.0
2024-10-22 15:15:00,81.91,81.97,81.91,81.95,81126.0,81.3097,81.3693,81.3097,81.3494,81126.0
2024-10-22 15:20:00,81.96,82.01,81.95,81.97,82445.0,81.3594,81.409,81.3494,81.3693,82445.0
2024-10-22 15:25:00,81.97,82.01,81.95,81.99,105805.0,81.3693,81.409,81.3494,81.3891,105805.0
2024-10-22 15:30:00,82.0,82.1,81.99,82.09,100972.0,81.3991,81.4983,81.3891,81.4884,100972.0
2024-10-22 15:35:00,82.09,82.17,82.09,82.15,101293.0,81.4884,81.5678,81.4884,81.548,101293.0
2024-10-22 15:40:00,82.16,82.17,82.12,82.13,81867.0,81.5579,81.5678,81.5182,81.5281,81867.0
2024-10-22 15:45:00,82.13,82.23,82.12,82.16,120809.0,81.5281,81.6274,81.5182,81.5579,120809.0
2024-10-22 15:50:00,82.16,82.2,82.14,82.19,187832.0,81.5579,81.5976,81.538,81.5877,187832.0
2024-10-22 15:55:00,82.19,82.19,82.01,82.02,684879.0,81.5877,81.5877,81.409,81.4189,684879.0
2024-10-23 09:30:00,81.89,82.32,81.8,82.19,372800.0,81.2899,81.7167,81.2005,81.5877,372800.0
2024-10-23 09:35:00,82.19,82.44,82.04,82.4,125184.0,81.5877,81.8358,81.4388,81.7961,125184.0
2024-10-23 09:40:00,82.4,82.4,81.99,82.11,65439.0,81.7961,81.7961,81.3891,81.5083,65439.0
2024-10-23 09:45:00,82.1,82.2,82.1,82.17,98030.0,81.4983,81.5976,81.4983,81.5678,98030.0
2024-10-23 09:50:00,82.16,82.39,82.14,82.3,202514.0,81.5579,81.7862,81.538,81.6969,202514.0
2024-10-23 09:55:00,82.3,82.57,82.29,82.46,127954.0,81.6969,81.9649,81.6869,81.8557,127954.0
2024-10-23 10:00:00,82.47,82.59,82.43,82.58,119733.0,81.8656,81.9847,81.8259,81.9748,119733.0
2024-10-23 10:05:00,82.58,82.77,82.57,82.76,152122.0,81.9748,82.1634,81.9649,82.1535,152122.0
2024-10-23 10:10:00,82.76,82.84,82.68,82.72,117780.0,82.1535,82.2329,82.0741,82.1138,117780.0
2024-10-23 10:15:00,82.71,82.76,82.6,82.61,96458.0,82.1039,82.1535,81.9947,82.0046,96458.0
2024-10-23 10:20:00,82.61,82.61,82.46,82.51,87599.0,82.0046,82.0046,81.8557,81.9053,87599.0
2024-10-23 10:25:00,82.51,82.58,82.48,82.58,62620.0,81.9053,81.9748,81.8756,81.9748,62620.0
2024-10-23 10:30:00,82.58,82.58,82.46,82.49,53323.0,81.9748,81.9748,81.8557,81.8855,53323.0
2024-10-23 10:35:00,82.49,82.51,82.44,82.5,58842.0,81.8855,81.9053,81.8358,81.8954,58842.0
2024-10-23 10:40:00,82.5,82.62,82.49,82.6,55816.0,81.8954,82.0145,81.8855,81.9947,55816.0
2024-10-23 10:45:00,82.61,82.68,82.56,82.63,111641.0,82.0046,82.0741,81.955,82.0245,111641.0
2024-10-23 10:50:00,82.63,82.67,82.53,82.53,69225.0,82.0245,82.0642,81.9252,81.9252,69225.0
2024-10-23 10:55:00,82.54,82.56,82.47,82.5,67000.0,81.9351,81.955,81.8656,81.8954,67000.0
2024-10-23 11:00:00,82.49,82.5,82.4,82.44,91336.0,81.8855,81.8954,81.7961,81.8358,91336.0
2024-10-23 11:05:00,82.43,82.49,82.41,82.44,40578.0,81.8259,81.8855,81.8061,81.8358,40578.0
2024-10-23 11:10:00,82.45,82.55,82.43,82.54,164248.0,81.8458,81.945,81.8259,81.9351,164248.0
2024-10-23 11:15:00,82.54,82.57,82.51,82.56,43776.0,81.9351,81.9649,81.9053,81.955,43776.0
2024-10-23 11:20:00,82.56,82.64,82.52,82.55,66194.0,81.955,82.0344,81.9153,81.945,66194.0
2024-10-23 11:25:00,82.55,82.59,82.51,82.52,80827.0,81.945,81.9847,81.9053,81.9153,80827.0
2024-10-23 11:30:00,82.52,82.55,82.48,82.54,78367.0,81.9153,81.945,81.8756,81.9351,78367.0
2024-10-23 11:35:00,82.54,82.62,82.52,82.61,47522.0,81.9351,82.0145,81.9153,82.0046,47522.0
2024-10-23 11:40:00,82.6,82.64,82.58,82.64,45464.0,81.9947,82.0344,81.9748,82.0344,45464.0
2024-10-23 11:45:00,82.63,82.67,82.58,82.64,63344.0,82.0245,82.0642,81.9748,82.0344,63344.0
2024-10-23 11:50:00,82.64,82.69,82.62,82.65,55602.0,82.0344,82.084,82.0145,82.0443,55602.0
2024-10-23 11:55:00,82.65,82.74,82.63,82.7,57035.0,82.0443,82.1336,82.0245,82.0939,57035.0
2024-10-23 12:00:00,82.69,82.73,82.67,82.72,63956.0,82.084,82.1237,82.0642,82.1138,63956.0
2024-10-23 12:05:00,82.72,82.73,82.64,82.67,61480.0,82.1138,82.1237,82.0344,82.0642,61480.0
2024-10-23 12:10:00,82.67,82.72,82.6,82.63,58467.0,82.0642,82.1138,81.9947,82.0245,58467.0
2024-10-23 12:15:00,82.62,82.72,82.62,82.71,42923.0,82.0145,82.1138,82.0145,82.1039,42923.0
2024-10-23 12:20:00,82.7,82.75,82.69,82.7,38209.0,82.0939,82.1436,82.084,82.0939,38209.0
2024-10-23 12:25:00,82.7,82.74,82.66,82.73,46507.0,82.0939,82.1336,82.0542,82.1237,46507.0
2024-10-23 12:30:00,82.73,82.76,82.67,82.75,46664.0,82.1237,82.1535,82.0642,82.1436,46664.0
2024-10-23 12:35:00,82.75,82.76,82.69,82.75,40298.0,82.1436,82.1535,82.084,82.1436,40298.0
2024-10-23 12:40:00,82.75,82.81,82.74,82.81,45986.0,82.1436,82.2031,82.1336,82.2031,45986.0
2024-10-23 12:45:00,82.81,82.89,82.8,82.89,93682.0,82.2031,82.2825,82.1932,82.2825,93682.0
2024-10-23 12:50:00,82.88,82.94,82.87,82.93,106631.0,82.2726,82.3322,82.2627,82.3223,106631.0
2024-10-23 12:55:00,82.94,82.96,82.87,82.9,120472.0,82.3322,82.352,82.2627,82.2925,120472.0
2024-10-23 13:00:00,82.91,82.93,82.85,82.89,64193.0,82.3024,82.3223,82.2428,82.2825,64193.0
2024-10-23 13:05:00,82.89,82.93,82.82,82.84,87769.0,82.2825,82.3223,82.2131,82.2329,87769.0
2024-10-23 13:10:00,82.84,82.85,82.79,82.84,77942.0,82.2329,82.2428,82.1833,82.2329,77942.0
2024-10-23 13:15:00,82.84,82.85,82.77,82.78,40055.0,82.2329,82.2428,82.1634,82.1734,40055.0
2024-10-23 13:20:00,82.78,82.83,82.75,82.78,95672.0,82.1734,82.223,82.1436,82.1734,95672.0
2024-10-23 13:25:00,82.76,82.85,82.75,82.84,41849.0,82.1535,82.2428,82.1436,82.2329,41849.0
2024-10-23 13:30:00,82.84,82.85,82.69,82.73,69078.0,82.2329,82.2428,82.084,82.1237,69078.0
2024-10-23 13:35:00,82.73,82.8,82.73,82.8,100813.0,82.1237,82.1932,82.1237,82.1932,100813.0
2024-10-23 13:40:00,82.8,82.87,82.77,82.86,67239.0,82.1932,82.2627,82.1634,82.2528,67239.0
2024-10-23 13:45:00,82.86,82.9,82.83,82.89,53648.0,82.2528,82.2925,82.223,82.2825,53648.0
2024-10-23 13:50:00,82.89,82.93,82.88,82.91,53098.0,82.2825,82.3223,82.2726,82.3024,53098.0
2024-10-23 13:55:00,82.91,82.94,82.85,82.88,82586.0,82.3024,82.3322,82.2428,82.2726,82586.0
2024-10-23 14:00:00,82.88,82.88,82.72,82.75,116982.0,82.2726,82.2726,82.1138,82.1436,116982.0
2024-10-23 14:05:00,82.75,82.82,82.67,82.81,106779.0,82.1436,82.2131,82.0642,82.2031,106779.0
2024-10-23 14:10:00,82.81,82.82,82.79,82.81,40189.0,82.2031,82.2131,82.1833,82.2031,40189.0
2024-10-23 14:15:00,82.81,82.81,82.68,82.69,58804.0,82.2031,82.2031,82.0741,82.084,58804.0
2024-10-23 14:20:00,82.69,82.82,82.69,82.79,104712.0,82.084,82.2131,82.084,82.1833,104712.0
2024-10-23 14:25:00,82.79,82.83,82.78,82.81,70828.0,82.1833,82.223,82.1734,82.2031,70828.0
2024-10-23 14:30:00,82.81,82.94,82.8,82.94,162061.0,82.2031,82.3322,82.1932,82.3322,162061.0
2024-10-23 14:35:00,82.94,83.13,82.93,83.12,373288.0,82.3322,82.5208,82.3223,82.5109,373288.0
2024-10-23 14:40:00,83.13,83.33,83.12,83.3,269307.0,82.5208,82.7193,82.5109,82.6895,269307.0
2024-10-23 14:45:00,83.3,83.34,83.18,83.22,173220.0,82.6895,82.7293,82.5704,82.6101,173220.0
2024-10-23 14:50:00,83.22,83.26,83.13,83.16,126104.0,82.6101,82.6498,82.5208,82.5506,126104.0
2024-10-23 14:55:00,83.17,83.28,83.16,83.25,143019.0,82.5605,82.6697,82.5506,82.6399,143019.0
2024-10-23 15:00:00,83.24,83.25,83.13,83.19,137325.0,82.63,82.6399,82.5208,82.5804,137325.0
2024-10-23 15:05:00,83.2,83.22,83.14,83.17,120636.0,82.5903,82.6101,82.5307,82.5605,120636.0
2024-10-23 15:10:00,83.17,83.19,83.1,83.19,109390.0,82.5605,82.5804,82.491,82.5804,109390.0
2024-10-23 15:15:00,83.18,83.28,83.18,83.28,153836.0,82.5704,82.6697,82.5704,82.6697,153836.0
2024-10-23 15:20:00,83.28,83.28,83.16,83.16,158989.0,82.6697,82.6697,82.5506,82.5506,158989.0
2024-10-23 15:25:00,83.17,83.24,83.15,83.2,128533.0,82.5605,82.63,82.5406,82.5903,128533.0
2024-10-23 15:30:00,83.2,83.23,83.17,83.17,160768.0,82.5903,82.6201,82.5605,82.5605,160768.0
2024-10-23 15:35:00,83.18,83.22,83.1,83.17,153618.0,82.5704,82.6101,82.491,82.5605,153618.0
2024-10-23 15:40:00,83.16,83.28,83.14,83.23,129349.0,82.5506,82.6697,82.5307,82.6201,129349.0
2024-10-23 15:45:00,83.23,83.26,83.17,83.19,174190.0,82.6201,82.6498,82.5605,82.5804,174190.0
2024-10-23 15:50:00,83.19,83.31,83.19,83.26,298151.0,82.5804,82.6995,82.5804,82.6498,298151.0
2024-10-23 15:55:00,83.26,83.34,83.24,83.27,735830.0,82.6498,82.7293,82.63,82.6598,735830.0
2024-10-24 09:30:00,82.96,83.09,82.58,82.92,664367.0,82.352,82.4811,81.9748,82.3123,664367.0
2024-10-24 09:35:00,82.94,82.96,82.74,82.8,160607.0,82.3322,82.352,82.1336,82.1932,160607.0
2024-10-24 09:40:00,82.78,82.87,82.62,82.76,215832.0,82.1734,82.2627,82.0145,82.1535,215832.0
2024-10-24 09:45:00,82.75,83.01,82.74,82.98,89224.0,82.1436,82.4017,82.1336,82.3719,89224.0
2024-10-24 09:50:00,82.97,82.99,82.85,82.99,66027.0,82.362,82.3818,82.2428,82.3818,66027.0
2024-10-24 09:55:00,82.98,83.03,82.9,82.97,90969.0,82.3719,82.4215,82.2925,82.362,90969.0
2024-10-24 10:00:00,82.97,83.03,82.95,82.98,111562.0,82.362,82.4215,82.3421,82.3719,111562.0
2024-10-24 10:05:00,82.98,83.15,82.96,83.13,124693.0,82.3719,82.5406,82.352,82.5208,124693.0
2024-10-24 10:10:00,83.13,83.13,82.96,82.96,130285.0,82.5208,82.5208,82.352,82.352,130285.0
2024-10-24 10:15:00,82.97,82.99,82.88,82.98,96545.0,82.362,82.3818,82.2726,82.3719,96545.0
2024-10-24 10:20:00,82.98,83.03,82.96,83.0,87822.0,82.3719,82.4215,82.352,82.3917,87822.0
2024-10-24 10:25:00,83.0,83.04,82.89,83.02,98784.0,82.3917,82.4314,82.2825,82.4116,98784.0
2024-10-24 10:30:00,83.02,83.11,82.99,83.02,62300.0,82.4116,82.5009,82.3818,82.4116,62300.0
2024-10-24 10:35:00,83.02,83.08,82.94,83.08,75190.0,82.4116,82.4712,82.3322,82.4712,75190.0
2024-10-24 10:40:00,83.08,83.18,83.07,83.15,135268.0,82.4712,82.5704,82.4612,82.5406,135268.0
2024-10-24 10:45:00,83.14,83.15,82.99,83.13,89580.0,82.5307,82.5406,82.3818,82.5208,89580.0
2024-10-24 10:50:00,83.13,83.22,83.11,83.19,91038.0,82.5208,82.6101,82.5009,82.5804,91038.0
2024-10-24 10:55:00,83.19,83.27,83.18,83.24,98881.0,82.5804,82.6598,82.5704,82.63,98881.0
2024-10-24 11:00:00,83.23,83.25,83.09,83.1,102907.0,82.6201,82.6399,82.4811,82.491,102907.0
2024-10-24 11:05:00,83.1,83.11,83.02,83.06,47325.0,82.491,82.5009,82.4116,82.4513,47325.0
2024-10-24 11:10:00,83.07,83.12,83.01,83.12,66887.0,82.4612,82.5109,82.4017,82.5109,66887.0
2024-10-24 11:15:00,83.12,83.15,83.05,83.12,82844.0,82.5109,82.5406,82.4414,82.5109,82844.0
2024-10-24 11:20:00,83.12,83.16,83.1,83.16,44772.0,82.5109,82.5506,82.491,82.5506,44772.0
2024-10-24 11:25:00,83.16,83.19,83.13,83.17,37847.0,82.5506,82.5804,82.5208,82.5605,37847.0
2024-10-24 11:30:00,83.17,83.18,83.12,83.16,37390.0,82.5605,82.5704,82.5109,82.5506,37390.0
2024-10-24 11:35:00,83.17,83.19,83.11,83.11,50048.0,82.5605,82.5804,82.5009,82.5009,50048.0
2024-10-24 11:40:00,83.12,83.12,83.06,83.08,36114.0,82.5109,82.5109,82.4513,82.4712,36114.0
2024-10-24 11:45:00,83.09,83.11,82.97,83.01,79971.0,82.4811,82.5009,82.362,82.4017,79971.0
2024-10-24 11:50:00,83.01,83.01,82.95,83.0,48471.0,82.4017,82.4017,82.3421,82.3917,48471.0
2024-10-24 11:55:00,83.0,83.05,82.99,83.03,36839.0,82.3917,82.4414,82.3818,82.4215,36839.0
2024-10-24 12:00:00,83.03,83.07,83.01,83.07,54823.0,82.4215,82.4612,82.4017,82.4612,54823.0
2024-10-24 12:05:00,83.06,83.07,82.97,83.03,49659.0,82.4513,82.4612,82.362,82.4215,49659.0
2024-10-24 12:10:00,83.03,83.04,82.92,82.92,58089.0,82.4215,82.4314,82.3123,82.3123,58089.0
2024-10-24 12:15:00,82.92,82.96,82.89,82.9,55879.0,82.3123,82.352,82.2825,82.2925,55879.0
2024-10-24 12:20:00,82.91,82.94,82.89,82.92,31980.0,82.3024,82.3322,82.2825,82.3123,31980.0
2024-10-24 12:25:00,82.92,83.0,82.9,82.98,51892.0,82.3123,82.3917,82.2925,82.3719,51892.0
2024-10-24 12:30:00,82.98,83.05,82.97,83.04,45374.0,82.3719,82.4414,82.362,82.4314,45374.0
2024-10-24 12:35:00,83.04,83.05,82.98,83.02,21592.0,82.4314,82.4414,82.3719,82.4116,21592.0
2024-10-24 12:40:00,83.02,83.03,82.99,83.01,20524.0,82.4116,82.4215,82.3818,82.4017,20524.0
2024-10-24 12:45:00,83.0,83.1,83.0,83.09,34913.0,82.3917,82.491,82.3917,82.4811,34913.0
2024-10-24 12:50:00,83.09,83.13,83.07,83.09,34223.0,82.4811,82.5208,82.4612,82.4811,34223.0
2024-10-24 12:55:00,83.09,83.12,83.08,83.11,43747.0,82.4811,82.5109,82.4712,82.5009,43747.0
2024-10-24 13:00:00,83.11,83.21,83.08,83.19,54043.0,82.5009,82.6002,82.4712,82.5804,54043.0
2024-10-24 13:05:00,83.18,83.2,83.15,83.17,27398.0,82.5704,82.5903,82.5406,82.5605,27398.0
2024-10-24 13:10:00,83.17,83.23,83.16,83.23,55723.0,82.5605,82.6201,82.5506,82.6201,55723.0
2024-10-24 13:15:00,83.22,83.25,83.2,83.23,57867.0,82.6101,82.6399,82.5903,82.6201,57867.0
2024-10-24 13:20:00,83.24,83.26,83.22,83.23,36638.0,82.63,82.6498,82.6101,82.6201,36638.0
2024-10-24 13:25:00,83.23,83.24,83.21,83.23,33344.0,82.6201,82.63,82.6002,82.6201,33344.0
2024-10-24 13:30:00,83.23,83.24,83.2,83.2,37444.0,82.6201,82.63,82.5903,82.5903,37444.0
2024-10-24 13:35:00,83.21,83.25,83.18,83.18,55746.0,82.6002,82.6399,82.5704,82.5704,55746.0
2024-10-24 13:40:00,83.19,83.26,83.17,83.25,48938.0,82.5804,82.6498,82.5605,82.6399,48938.0
2024-10-24 13:45:00,83.24,83.3,83.21,83.22,69425.0,82.63,82.6895,82.6002,82.6101,69425.0
2024-10-24 13:50:00,83.22,83.25,83.19,83.21,36157.0,82.6101,82.6399,82.5804,82.6002,36157.0
2024-10-24 13:55:00,83.21,83.22,83.18,83.19,29827.0,82.6002,82.6101,82.5704,82.5804,29827.0
2024-10-24 14:00:00,83.19,83.2,83.08,83.12,105378.0,82.5804,82.5903,82.4712,82.5109,105378.0
2024-10-24 14:05:00,83.13,83.18,83.11,83.16,51612.0,82.5208,82.5704,82.5009,82.5506,51612.0
2024-10-24 14:10:00,83.16,83.25,83.14,83.23,48566.0,82.5506,82.6399,82.5307,82.6201,48566.0
2024-10-24 14:15:00,83.23,83.3,83.21,83.29,52382.0,82.6201,82.6895,82.6002,82.6796,52382.0
2024-10-24 14:20:00,83.28,83.32,83.26,83.28,49933.0,82.6697,82.7094,82.6498,82.6697,49933.0
2024-10-24 14:25:00,83.28,83.28,83.22,83.23,53296.0,82.6697,82.6697,82.6101,82.6201,53296.0
2024-10-24 14:30:00,83.24,83.25,83.16,83.21,65429.0,82.63,82.6399,82.5506,82.6002,65429.0
2024-10-24 14:35:00,83.21,83.22,83.16,83.19,66245.0,82.6002,82.6101,82.5506,82.5804,66245.0
2024-10-24 14:40:00,83.19,83.19,83.11,83.16,87732.0,82.5804,82.5804,82.5009,82.5506,87732.0
2024-10-24 14:45:00,83.16,83.18,83.14,83.17,61885.0,82.5506,82.5704,82.5307,82.5605,61885.0
2024-10-24 14:50:00,83.17,83.23,83.14,83.15,89500.0,82.5605,82.6201,82.5307,82.5406,89500.0
2024-10-24 14:55:00,83.15,83.15,83.06,83.06,79933.0,82.5406,82.5406,82.4513,82.4513,79933.0
2024-10-24 15:00:00,83.06,83.13,83.03,83.06,113317.0,82.4513,82.5208,82.4215,82.4513,113317.0
2024-10-24 15:05:00,83.05,83.12,83.04,83.12,73228.0,82.4414,82.5109,82.4314,82.5109,73228.0
2024-10-24 15:10:00,83.12,83.22,83.11,83.17,79660.0,82.5109,82.6101,82.5009,82.5605,79660.0
2024-10-24 15:15:00,83.18,83.2,83.15,83.2,71568.0,82.5704,82.5903,82.5406,82.5903,71568.0
2024-10-24 15:20:00,83.2,83.2,83.13,83.14,64019.0,82.5903,82.5903,82.5208,82.5307,64019.0
2024-10-24 15:25:00,83.14,83.16,83.09,83.1,67557.0,82.5307,82.5506,82.4811,82.491,67557.0
2024-10-24 15:30:00,83.11,83.14,83.05,83.13,125223.0,82.5009,82.5307,82.4414,82.5208,125223.0
2024-10-24 15:35:00,83.13,83.13,83.02,83.03,84861.0,82.5208,82.5208,82.4116,82.4215,84861.0
2024-10-24 15:40:00,83.03,83.08,83.02,83.06,99035.0,82.4215,82.4712,82.4116,82.4513,99035.0
2024-10-24 15:45:00,83.06,83.1,83.03,83.08,128717.0,82.4513,82.491,82.4215,82.4712,128717.0
2024-10-24 15:50:00,83.08,83.12,83.04,83.09,192760.0,82.4712,82.5109,82.4314,82.4811,192760.0
2024-10-24 15:55:00,83.09,83.1,83.0,83.06,671889.0,82.4811,82.491,82.3917,82.4513,671889.0
2024-10-25 09:30:00,83.2,83.3,83.06,83.07,291894.0,82.5903,82.6895,82.4513,82.4612,291894.0
2024-10-25 09:35:00,83.08,83.13,82.87,83.01,187519.0,82.4712,82.5208,82.2627,82.4017,187519.0
2024-10-25 09:40:00,83.0,83.01,82.76,82.8,138889.0,82.3917,82.4017,82.1535,82.1932,138889.0
2024-10-25 09:45:00,82.8,82.84,82.69,82.7,219320.0,82.1932,82.2329,82.084,82.0939,219320.0
2024-10-25 09:50:00,82.7,82.75,82.52,82.74,163206.0,82.0939,82.1436,81.9153,82.1336,163206.0
2024-10-25 09:55:00,82.74,82.98,82.73,82.93,129099.0,82.1336,82.3719,82.1237,82.3223,129099.0
2024-10-25 10:00:00,82.93,82.96,82.87,82.91,65564.0,82.3223,82.352,82.2627,82.3024,65564.0
2024-10-25 10:05:00,82.92,83.03,82.85,83.02,97680.0,82.3123,82.4215,82.2428,82.4116,97680.0
2024-10-25 10:10:00,83.01,83.02,82.94,82.99,53961.0,82.4017,82.4116,82.3322,82.3818,53961.0
2024-10-25 10:15:00,83.0,83.04,82.96,83.01,38898.0,82.3917,82.4314,82.352,82.4017,38898.0
2024-10-25 10:20:00,83.02,83.02,82.95,83.02,34233.0,82.4116,82.4116,82.3421,82.4116,34233.0
2024-10-25 10:25:00,83.02,83.06,82.94,82.97,74646.0,82.4116,82.4513,82.3322,82.362,74646.0
2024-10-25 10:30:00,82.97,83.01,82.95,82.98,55751.0,82.362,82.4017,82.3421,82.3719,55751.0
2024-10-25 10:35:00,82.98,83.02,82.93,83.01,30569.0,82.3719,82.4116,82.3223,82.4017,30569.0
2024-10-25 10:40:00,83.02,83.09,83.01,83.04,38721.0,82.4116,82.4811,82.4017,82.4314,38721.0
2024-10-25 10:45:00,83.04,83.08,83.01,83.05,41499.0,82.4314,82.4712,82.4017,82.4414,41499.0
2024-10-25 10:50:00,83.06,83.08,83.01,83.08,43030.0,82.4513,82.4712,82.4017,82.4712,43030.0
2024-10-25 10:55:00,83.08,83.08,83.02,83.03,29238.0,82.4712,82.4712,82.4116,82.4215,29238.0
2024-10-25 11:00:00,83.03,83.09,83.02,83.05,56139.0,82.4215,82.4811,82.4116,82.4414,56139.0
2024-10-25 11:05:00,83.06,83.08,82.96,82.98,37496.0,82.4513,82.4712,82.352,82.3719,37496.0
2024-10-25 11:10:00,82.98,83.03,82.96,82.97,30582.0,82.3719,82.4215,82.352,82.362,30582.0
2024-10-25 11:15:00,82.97,82.98,82.81,82.86,96551.0,82.362,82.3719,82.2031,82.2528,96551.0
2024-10-25 11:20:00,82.85,82.91,82.83,82.84,37788.0,82.2428,82.3024,82.223,82.2329,37788.0
2024-10-25 11:25:00,82.83,82.91,82.82,82.9,62965.0,82.223,82.3024,82.2131,82.2925,62965.0
2024-10-25 11:30:00,82.91,82.94,82.84,82.87,79104.0,82.3024,82.3322,82.2329,82.2627,79104.0
2024-10-25 11:35:00,82.87,82.89,82.81,82.84,33113.0,82.2627,82.2825,82.2031,82.2329,33113.0
2024-10-25 11:40:00,82.84,82.85,82.8,82.83,31133.0,82.2329,82.2428,82.1932,82.223,31133.0
2024-10-25 11:45:00,82.84,82.88,82.83,82.84,44953.0,82.2329,82.2726,82.223,82.2329,44953.0
2024-10-25 11:50:00,82.84,82.87,82.79,82.84,49478.0,82.2329,82.2627,82.1833,82.2329,49478.0
2024-10-25 11:55:00,82.85,82.91,82.84,82.9,26971.0,82.2428,82.3024,82.2329,82.2925,26971.0
2024-10-25 12:00:00,82.9,82.9,82.85,82.86,36050.0,82.2925,82.2925,82.2428,82.2528,36050.0
2024-10-25 12:05:00,82.87,82.91,82.84,82.84,36564.0,82.2627,82.3024,82.2329,82.2329,36564.0
2024-10-25 12:10:00,82.84,82.93,82.84,82.92,25231.0,82.2329,82.3223,82.2329,82.3123,25231.0
2024-10-25 12:15:00,82.92,82.95,82.9,82.95,29782.0,82.3123,82.3421,82.2925,82.3421,29782.0
2024-10-25 12:20:00,82.95,83.0,82.93,82.94,26496.0,82.3421,82.3917,82.3223,82.3322,26496.0
2024-10-25 12:25:00,82.93,82.95,82.91,82.95,23189.0,82.3223,82.3421,82.3024,82.3421,23189.0
2024-10-25 12:30:00,82.95,82.98,82.89,82.92,38113.0,82.3421,82.3719,82.2825,82.3123,38113.0
2024-10-25 12:35:00,82.91,82.92,82.87,82.91,33649.0,82.3024,82.3123,82.2627,82.3024,33649.0
2024-10-25 12:40:00,82.91,82.98,82.91,82.98,19810.0,82.3024,82.3719,82.3024,82.3719,19810.0
2024-10-25 12:45:00,82.98,82.99,82.89,82.89,43725.0,82.3719,82.3818,82.2825,82.2825,43725.0
2024-10-25 12:50:00,82.9,82.93,82.88,82.93,40439.0,82.2925,82.3223,82.2726,82.3223,40439.0
2024-10-25 12:55:00,82.92,82.93,82.87,82.91,29430.0,82.3123,82.3223,82.2627,82.3024,29430.0
2024-10-25 13:00:00,82.92,82.92,82.88,82.89,19634.0,82.3123,82.3123,82.2726,82.2825,19634.0
2024-10-25 13:05:00,82.89,82.9,82.88,82.89,23153.0,82.2825,82.2925,82.2726,82.2825,23153.0
2024-10-25 13:10:00,82.89,82.89,82.85,82.87,62148.0,82.2825,82.2825,82.2428,82.2627,62148.0
2024-10-25 13:15:00,82.87,82.87,82.75,82.76,42806.0,82.2627,82.2627,82.1436,82.1535,42806.0
2024-10-25 13:20:00,82.76,82.77,82.67,82.77,43522.0,82.1535,82.1634,82.0642,82.1634,43522.0
2024-10-25 13:25:00,82.77,82.87,82.76,82.85,70922.0,82.1634,82.2627,82.1535,82.2428,70922.0
2024-10-25 13:30:00,82.84,82.85,82.75,82.75,50380.0,82.2329,82.2428,82.1436,82.1436,50380.0
2024-10-25 13:35:00,82.75,82.78,82.72,82.73,22538.0,82.1436,82.1734,82.1138,82.1237,22538.0
2024-10-25 13:40:00,82.74,82.74,82.61,82.62,34710.0,82.1336,82.1336,82.0046,82.0145,34710.0
2024-10-25 13:45:00,82.62,82.74,82.61,82.73,65979.0,82.0145,82.1336,82.0046,82.1237,65979.0
2024-10-25 13:50:00,82.72,82.78,82.69,82.78,38833.0,82.1138,82.1734,82.084,82.1734,38833.0
2024-10-25 13:55:00,82.78,82.8,82.71,82.73,40348.0,82.1734,82.1932,82.1039,82.1237,40348.0
2024-10-25 14:00:00,82.73,82.79,82.7,82.77,85977.0,82.1237,82.1833,82.0939,82.1634,85977.0
2024-10-25 14:05:00,82.77,82.77,82.71,82.71,27438.0,82.1634,82.1634,82.1039,82.1039,27438.0
2024-10-25 14:10:00,82.71,82.71,82.64,82.68,52723.0,82.1039,82.1039,82.0344,82.0741,52723.0
2024-10-25 14:15:00,82.69,82.72,82.68,82.71,28575.0,82.084,82.1138,82.0741,82.1039,28575.0
2024-10-25 14:20:00,82.7,82.74,82.68,82.69,43148.0,82.0939,82.1336,82.0741,82.084,43148.0
2024-10-25 14:25:00,82.69,82.79,82.68,82.76,49688.0,82.084,82.1833,82.0741,82.1535,49688.0
2024-10-25 14:30:00,82.76,82.77,82.71,82.76,36395.0,82.1535,82.1634,82.1039,82.1535,36395.0
2024-10-25 14:35:00,82.76,82.82,82.75,82.8,52184.0,82.1535,82.2131,82.1436,82.1932,52184.0
2024-10-25 14:40:00,82.81,82.81,82.76,82.79,44039.0,82.2031,82.2031,82.1535,82.1833,44039.0
2024-10-25 14:45:00,82.79,82.86,82.78,82.85,54283.0,82.1833,82.2528,82.1734,82.2428,54283.0
2024-10-25 14:50:00,82.84,82.85,82.75,82.77,39252.0,82.2329,82.2428,82.1436,82.1634,39252.0
2024-10-25 14:55:00,82.77,82.78,82.73,82.76,28154.0,82.1634,82.1734,82.1237,82.1535,28154.0
2024-10-25 15:00:00,82.77,82.8,82.75,82.79,61320.0,82.1634,82.1932,82.1436,82.1833,61320.0
2024-10-25 15:05:00,82.78,82.79,82.68,82.72,71534.0,82.1734,82.1833,82.0741,82.1138,71534.0
2024-10-25 15:10:00,82.72,82.73,82.64,82.65,78971.0,82.1138,82.1237,82.0344,82.0443,78971.0
2024-10-25 15:15:00,82.65,82.73,82.65,82.72,96782.0,82.0443,82.1237,82.0443,82.1138,96782.0
2024-10-25 15:20:00,82.71,82.73,82.68,82.7,73150.0,82.1039,82.1237,82.0741,82.0939,73150.0
2024-10-25 15:25:00,82.7,82.73,82.68,82.71,63849.0,82.0939,82.1237,82.0741,82.1039,63849.0
2024-10-25 15:30:00,82.7,82.73,82.68,82.69,113426.0,82.0939,82.1237,82.0741,82.084,113426.0
2024-10-25 15:35:00,82.68,82.72,82.66,82.68,73091.0,82.0741,82.1138,82.0542,82.0741,73091.0
2024-10-25 15:40:00,82.69,82.69,82.59,82.59,79613.0,82.084,82.084,81.9847,81.9847,79613.0
2024-10-25 15:45:00,82.59,82.62,82.56,82.58,119148.0,81.9847,82.0145,81.955,81.9748,119148.0
2024-10-25 15:50:00,82.57,82.58,82.47,82.48,209496.0,81.9649,81.9748,81.8656,81.8756,209496.0
2024-10-25 15:55:00,82.48,82.57,82.43,82.51,547670.0,81.8756,81.9649,81.8259,81.9053,547670.0
2024-10-28 09:30:00,82.95,82.95,82.56,82.77,276962.0,82.3421,82.3421,81.955,82.1634,276962.0
2024-10-28 09:35:00,82.77,82.8,82.66,82.7,60614.0,82.1634,82.1932,82.0542,82.0939,60614.0
2024-10-28 09:40:00,82.71,82.81,82.69,82.77,54431.0,82.1039,82.2031,82.084,82.1634,54431.0
2024-10-28 09:45:00,82.76,82.84,82.69,82.71,57969.0,82.1535,82.2329,82.084,82.1039,57969.0
2024-10-28 09:50:00,82.71,82.79,82.65,82.74,51891.0,82.1039,82.1833,82.0443,82.1336,51891.0
2024-10-28 09:55:00,82.74,82.74,82.65,82.67,41696.0,82.1336,82.1336,82.0443,82.0642,41696.0
2024-10-28 10:00:00,82.67,82.67,82.48,82.55,65014.0,82.0642,82.0642,81.8756,81.945,65014.0
2024-10-28 10:05:00,82.55,82.59,82.47,82.58,46716.0,81.945,81.9847,81.8656,81.9748,46716.0
2024-10-28 10:10:00,82.59,82.66,82.59,82.66,47183.0,81.9847,82.0542,81.9847,82.0542,47183.0
2024-10-28 10:15:00,82.66,82.67,82.58,82.61,48575.0,82.0542,82.0642,81.9748,82.0046,48575.0
2024-10-28 10:20:00,82.62,82.7,82.6,82.7,62967.0,82.0145,82.0939,81.9947,82.0939,62967.0
2024-10-28 10:25:00,82.7,82.71,82.64,82.7,62085.0,82.0939,82.1039,82.0344,82.0939,62085.0
2024-10-28 10:30:00,82.7,82.74,82.65,82.67,66562.0,82.0939,82.1336,82.0443,82.0642,66562.0
2024-10-28 10:35:00,82.67,82.74,82.66,82.73,54684.0,82.0642,82.1336,82.0542,82.1237,54684.0
2024-10-28 10:40:00,82.75,82.76,82.64,82.76,86094.0,82.1436,82.1535,82.0344,82.1535,86094.0
2024-10-28 10:45:00,82.76,82.89,82.75,82.89,66706.0,82.1535,82.2825,82.1436,82.2825,66706.0
2024-10-28 10:50:00,82.89,82.94,82.84,82.86,54442.0,82.2825,82.3322,82.2329,82.2528,54442.0
2024-10-28 10:55:00,82.86,82.89,82.83,82.88,53245.0,82.2528,82.2825,82.223,82.2726,53245.0
2024-10-28 11:00:00,82.88,82.97,82.84,82.95,61545.0,82.2726,82.362,82.2329,82.3421,61545.0
2024-10-28 11:05:00,82.95,82.96,82.87,82.88,56082.0,82.3421,82.352,82.2627,82.2726,56082.0
2024-10-28 11:10:00,82.88,82.92,82.86,82.89,54115.0,82.2726,82.3123,82.2528,82.2825,54115.0
2024-10-28 11:15:00,82.89,82.91,82.87,82.88,45768.0,82.2825,82.3024,82.2627,82.2726,45768.0
2024-10-28 11:20:00,82.88,82.9,82.82,82.82,38590.0,82.2726,82.2925,82.2131,82.2131,38590.0
2024-10-28 11:25:00,82.83,82.85,82.81,82.83,29114.0,82.223,82.2428,82.2031,82.223,29114.0
2024-10-28 11:30:00,82.83,82.83,82.72,82.75,31261.0,82.223,82.223,82.1138,82.1436,31261.0
2024-10-28 11:35:00,82.76,82.78,82.71,82.73,40205.0,82.1535,82.1734,82.1039,82.1237,40205.0
2024-10-28 11:40:00,82.73,82.74,82.69,82.71,22676.0,82.1237,82.1336,82.084,82.1039,22676.0
2024-10-28 11:45:00,82.7,82.74,82.69,82.73,21660.0,82.0939,82.1336,82.084,82.1237,21660.0
2024-10-28 11:50:00,82.73,82.76,82.71,82.72,34697.0,82.1237,82.1535,82.1039,82.1138,34697.0
2024-10-28 11:55:00,82.72,82.77,82.68,82.76,32465.0,82.1138,82.1634,82.0741,82.1535,32465.0
2024-10-28 12:00:00,82.76,82.76,82.71,82.72,30808.0,82.1535,82.1535,82.1039,82.1138,30808.0
2024-10-28 12:05:00,82.72,82.75,82.7,82.73,38729.0,82.1138,82.1436,82.0939,82.1237,38729.0
2024-10-28 12:10:00,82.73,82.78,82.73,82.75,36085.0,82.1237,82.1734,82.1237,82.1436,36085.0
2024-10-28 12:15:00,82.76,82.84,82.75,82.81,45449.0,82.1535,82.2329,82.1436,82.2031,45449.0
2024-10-28 12:20:00,82.82,82.85,82.78,82.79,27199.0,82.2131,82.2428,82.1734,82.1833,27199.0
2024-10-28 12:25:00,82.79,82.84,82.78,82.83,32132.0,82.1833,82.2329,82.1734,82.223,32132.0
2024-10-28 12:30:00,82.83,82.86,82.79,82.8,30640.0,82.223,82.2528,82.1833,82.1932,30640.0
2024-10-28 12:35:00,82.79,82.83,82.77,82.8,30867.0,82.1833,82.223,82.1634,82.1932,30867.0
2024-10-28 12:40:00,82.8,82.91,82.8,82.9,39230.0,82.1932,82.3024,82.1932,82.2925,39230.0
2024-10-28 12:45:00,82.89,82.91,82.85,82.9,36313.0,82.2825,82.3024,82.2428,82.2925,36313.0
2024-10-28 12:50:00,82.9,82.92,82.87,82.89,27330.0,82.2925,82.3123,82.2627,82.2825,27330.0
2024-10-28 12:55:00,82.88,82.89,82.86,82.87,36905.0,82.2726,82.2825,82.2528,82.2627,36905.0
2024-10-28 13:00:00,82.86,82.88,82.83,82.85,22223.0,82.2528,82.2726,82.223,82.2428,22223.0
2024-10-28 13:05:00,82.84,82.92,82.84,82.91,29149.0,82.2329,82.3123,82.2329,82.3024,29149.0
2024-10-28 13:10:00,82.91,82.91,82.85,82.9,37553.0,82.3024,82.3024,82.2428,82.2925,37553.0
2024-10-28 13:15:00,82.9,82.93,82.87,82.92,37424.0,82.2925,82.3223,82.2627,82.3123,37424.0
2024-10-28 13:20:00,82.92,82.97,82.92,82.95,43871.0,82.3123,82.362,82.3123,82.3421,43871.0
2024-10-28 13:25:00,82.95,82.96,82.89,82.89,36767.0,82.3421,82.352,82.2825,82.2825,36767.0
2024-10-28 13:30:00,82.9,82.96,82.89,82.95,25983.0,82.2925,82.352,82.2825,82.3421,25983.0
2024-10-28 13:35:00,82.95,82.96,82.9,82.91,20745.0,82.3421,82.352,82.2925,82.3024,20745.0
2024-10-28 13:40:00,82.92,82.94,82.9,82.94,28434.0,82.3123,82.3322,82.2925,82.3322,28434.0
2024-10-28 13:45:00,82.94,82.98,82.93,82.95,28240.0,82.3322,82.3719,82.3223,82.3421,28240.0
2024-10-28 13:50:00,82.96,82.99,82.93,82.98,45158.0,82.352,82.3818,82.3223,82.3719,45158.0
2024-10-28 13:55:00,82.97,83.0,82.96,82.98,37774.0,82.362,82.3917,82.352,82.3719,37774.0
2024-10-28 14:00:00,82.98,83.04,82.97,83.04,88806.0,82.3719,82.4314,82.362,82.4314,88806.0
2024-10-28 14:05:00,83.04,83.08,83.02,83.07,45479.0,82.4314,82.4712,82.4116,82.4612,45479.0
2024-10-28 14:10:00,83.07,83.08,83.04,83.06,53255.0,82.4612,82.4712,82.4314,82.4513,53255.0
2024-10-28 14:15:00,83.06,83.08,83.01,83.03,45096.0,82.4513,82.4712,82.4017,82.4215,45096.0
2024-10-28 14:20:00,83.03,83.05,83.01,83.04,47324.0,82.4215,82.4414,82.4017,82.4314,47324.0
2024-10-28 14:25:00,83.04,83.04,82.95,82.96,60636.0,82.4314,82.4314,82.3421,82.352,60636.0
2024-10-28 14:30:00,82.97,82.99,82.95,82.95,29573.0,82.362,82.3818,82.3421,82.3421,29573.0
2024-10-28 14:35:00,82.96,82.97,82.93,82.96,48533.0,82.352,82.362,82.3223,82.352,48533.0
2024-10-28 14:40:00,82.97,82.99,82.94,82.95,29677.0,82.362,82.3818,82.3322,82.3421,29677.0
2024-10-28 14:45:00,82.95,82.98,82.92,82.98,31890.0,82.3421,82.3719,82.3123,82.3719,31890.0
2024-10-28 14:50:00,82.98,83.03,82.97,83.01,42722.0,82.3719,82.4215,82.362,82.4017,42722.0
2024-10-28 14:55:00,83.01,83.01,82.95,82.95,32737.0,82.4017,82.4017,82.3421,82.3421,32737.0
2024-10-28 15:00:00,82.95,83.01,82.92,83.0,56860.0,82.3421,82.4017,82.3123,82.3917,56860.0
2024-10-28 15:05:00,83.0,83.0,82.94,82.95,44463.0,82.3917,82.3917,82.3322,82.3421,44463.0
2024-10-28 15:10:00,82.95,83.0,82.94,82.98,65385.0,82.3421,82.3917,82.3322,82.3719,65385.0
2024-10-28 15:15:00,82.99,82.99,82.94,82.96,43154.0,82.3818,82.3818,82.3322,82.352,43154.0
2024-10-28 15:20:00,82.95,82.97,82.94,82.96,40818.0,82.3421,82.362,82.3322,82.352,40818.0
2024-10-28 15:25:00,82.97,82.98,82.95,82.96,53242.0,82.362,82.3719,82.3421,82.352,53242.0
2024-10-28 15:30:00,82.95,82.95,82.89,82.93,67599.0,82.3421,82.3421,82.2825,82.3223,67599.0
2024-10-28 15:35:00,82.93,82.94,82.88,82.9,84325.0,82.3223,82.3322,82.2726,82.2925,84325.0
2024-10-28 15:40:00,82.91,82.93,82.86,82.87,65842.0,82.3024,82.3223,82.2528,82.2627,65842.0
2024-10-28 15:45:00,82.87,82.88,82.83,82.84,64446.0,82.2627,82.2726,82.223,82.2329,64446.0
2024-10-28 15:50:00,82.83,82.83,82.74,82.75,199882.0,82.223,82.223,82.1336,82.1436,199882.0
2024-10-28 15:55:00,82.75,82.84,82.7,82.81,630839.0,82.1436,82.2329,82.0939,82.2031,630839.0
2024-10-29 09:30:00,82.67,82.86,82.43,82.45,257456.0,82.0642,82.2528,81.8259,81.8458,257456.0
2024-10-29 09:35:00,82.45,82.53,82.31,82.38,158713.0,81.8458,81.9252,81.7068,81.7763,158713.0
2024-10-29 09:40:00,82.39,82.51,82.39,82.51,58008.0,81.7862,81.9053,81.7862,81.9053,58008.0
2024-10-29 09:45:00,82.51,82.61,82.47,82.5,55945.0,81.9053,82.0046,81.8656,81.8954,55945.0
2024-10-29 09:50:00,82.51,82.72,82.48,82.72,45387.0,81.9053,82.1138,81.8756,82.1138,45387.0
2024-10-29 09:55:00,82.71,82.77,82.68,82.7,39075.0,82.1039,82.1634,82.0741,82.0939,39075.0
2024-10-29 10:00:00,82.69,82.74,82.64,82.66,62054.0,82.084,82.1336,82.0344,82.0542,62054.0
2024-10-29 10:05:00,82.67,82.79,82.66,82.72,72908.0,82.0642,82.1833,82.0542,82.1138,72908.0
2024-10-29 10:10:00,82.71,82.72,82.58,82.59,45124.0,82.1039,82.1138,81.9748,81.9847,45124.0
2024-10-29 10:15:00,82.59,82.69,82.55,82.69,58144.0,81.9847,82.084,81.945,82.084,58144.0
2024-10-29 10:20:00,82.69,82.81,82.66,82.8,45000.0,82.084,82.2031,82.0542,82.1932,45000.0
2024-10-29 10:25:00,82.81,82.81,82.58,82.59,61224.0,82.2031,82.2031,81.9748,81.9847,61224.0
2024-10-29 10:30:00,82.59,82.64,82.58,82.63,44358.0,81.9847,82.0344,81.9748,82.0245,44358.0
2024-10-29 10:35:00,82.63,82.66,82.58,82.59,64791.0,82.0245,82.0542,81.9748,81.9847,64791.0
2024-10-29 10:40:00,82.58,82.59,82.48,82.54,56131.0,81.9748,81.9847,81.8756,81.9351,56131.0
2024-10-29 10:45:00,82.55,82.61,82.53,82.61,33126.0,81.945,82.0046,81.9252,82.0046,33126.0
2024-10-29 10:50:00,82.61,82.68,82.6,82.62,50239.0,82.0046,82.0741,81.9947,82.0145,50239.0
2024-10-29 10:55:00,82.62,82.62,82.57,82.6,51447.0,82.0145,82.0145,81.9649,81.9947,51447.0
2024-10-29 11:00:00,82.59,82.7,82.59,82.67,60593.0,81.9847,82.0939,81.9847,82.0642,60593.0
2024-10-29 11:05:00,82.65,82.66,82.54,82.61,39903.0,82.0443,82.0542,81.9351,82.0046,39903.0
2024-10-29 11:10:00,82.61,82.61,82.51,82.56,33738.0,82.0046,82.0046,81.9053,81.955,33738.0
2024-10-29 11:15:00,82.56,82.58,82.47,82.47,34979.0,81.955,81.9748,81.8656,81.8656,34979.0
2024-10-29 11:20:00,82.47,82.48,82.4,82.41,55569.0,81.8656,81.8756,81.7961,81.8061,55569.0
2024-10-29 11:25:00,82.41,82.41,82.28,82.35,89179.0,81.8061,81.8061,81.677,81.7465,89179.0
2024-10-29 11:30:00,82.36,82.4,82.3,82.31,62230.0,81.7564,81.7961,81.6969,81.7068,62230.0
2024-10-29 11:35:00,82.32,82.37,82.28,82.36,52809.0,81.7167,81.7664,81.677,81.7564,52809.0
2024-10-29 11:40:00,82.36,82.4,82.33,82.38,61742.0,81.7564,81.7961,81.7267,81.7763,61742.0
2024-10-29 11:45:00,82.38,82.38,82.25,82.25,46858.0,81.7763,81.7763,81.6472,81.6472,46858.0
2024-10-29 11:50:00,82.26,82.3,82.22,82.24,47166.0,81.6572,81.6969,81.6175,81.6373,47166.0
2024-10-29 11:55:00,82.24,82.28,82.23,82.26,54734.0,81.6373,81.677,81.6274,81.6572,54734.0
2024-10-29 12:00:00,82.26,82.33,82.25,82.33,67751.0,81.6572,81.7267,81.6472,81.7267,67751.0
2024-10-29 12:05:00,82.32,82.38,82.31,82.38,45002.0,81.7167,81.7763,81.7068,81.7763,45002.0
2024-10-29 12:10:00,82.38,82.44,82.38,82.44,42926.0,81.7763,81.8358,81.7763,81.8358,42926.0
2024-10-29 12:15:00,82.44,82.48,82.43,82.45,30287.0,81.8358,81.8756,81.8259,81.8458,30287.0
2024-10-29 12:20:00,82.45,82.5,82.45,82.49,33479.0,81.8458,81.8954,81.8458,81.8855,33479.0
2024-10-29 12:25:00,82.49,82.52,82.43,82.46,26455.0,81.8855,81.9153,81.8259,81.8557,26455.0
2024-10-29 12:30:00,82.45,82.46,82.38,82.4,35250.0,81.8458,81.8557,81.7763,81.7961,35250.0
2024-10-29 12:35:00,82.4,82.49,82.4,82.45,27839.0,81.7961,81.8855,81.7961,81.8458,27839.0
2024-10-29 12:40:00,82.45,82.47,82.39,82.39,25570.0,81.8458,81.8656,81.7862,81.7862,25570.0
2024-10-29 12:45:00,82.4,82.41,82.33,82.33,53238.0,81.7961,81.8061,81.7267,81.7267,53238.0
2024-10-29 12:50:00,82.34,82.44,82.33,82.37,81342.0,81.7366,81.8358,81.7267,81.7664,81342.0
2024-10-29 12:55:00,82.38,82.39,82.35,82.36,56250.0,81.7763,81.7862,81.7465,81.7564,56250.0
2024-10-29 13:00:00,82.37,82.48,82.35,82.47,130048.0,81.7664,81.8756,81.7465,81.8656,130048.0
2024-10-29 13:05:00,82.46,82.48,82.4,82.44,34290.0,81.8557,81.8756,81.7961,81.8358,34290.0
2024-10-29 13:10:00,82.44,82.45,82.39,82.44,52103.0,81.8358,81.8458,81.7862,81.8358,52103.0
2024-10-29 13:15:00,82.45,82.45,82.41,82.42,37490.0,81.8458,81.8458,81.8061,81.816,37490.0
2024-10-29 13:20:00,82.42,82.42,82.32,82.36,37818.0,81.816,81.816,81.7167,81.7564,37818.0
2024-10-29 13:25:00,82.37,82.37,82.26,82.31,56147.0,81.7664,81.7664,81.6572,81.7068,56147.0
2024-10-29 13:30:00,82.31,82.32,82.25,82.29,50356.0,81.7068,81.7167,81.6472,81.6869,50356.0
2024-10-29 13:35:00,82.28,82.31,82.27,82.3,51236.0,81.677,81.7068,81.6671,81.6969,51236.0
2024-10-29 13:40:00,82.3,82.3,82.23,82.26,39723.0,81.6969,81.6969,81.6274,81.6572,39723.0
2024-10-29 13:45:00,82.26,82.26,82.2,82.23,83309.0,81.6572,81.6572,81.5976,81.6274,83309.0
2024-10-29 13:50:00,82.23,82.26,82.22,82.23,44128.0,81.6274,81.6572,81.6175,81.6274,44128.0
2024-10-29 13:55:00,82.23,82.24,82.19,82.2,58421.0,81.6274,81.6373,81.5877,81.5976,58421.0
2024-10-29 14:00:00,82.2,82.25,82.2,82.23,32531.0,81.5976,81.6472,81.5976,81.6274,32531.0
2024-10-29 14:05:00,82.23,82.26,82.22,82.25,36206.0,81.6274,81.6572,81.6175,81.6472,36206.0
2024-10-29 14:10:00,82.25,82.25,82.18,82.19,40233.0,81.6472,81.6472,81.5778,81.5877,40233.0
2024-10-29 14:15:00,82.18,82.19,82.15,82.19,65230.0,81.5778,81.5877,81.548,81.5877,65230.0
2024-10-29 14:20:00,82.2,82.21,82.14,82.19,45270.0,81.5976,81.6075,81.538,81.5877,45270.0
2024-10-29 14:25:00,82.19,82.2,82.14,82.2,47445.0,81.5877,81.5976,81.538,81.5976,47445.0
2024-10-29 14:30:00,82.2,82.27,82.19,82.2,59195.0,81.5976,81.6671,81.5877,81.5976,59195.0
2024-10-29 14:35:00,82.2,82.23,82.2,82.22,47454.0,81.5976,81.6274,81.5976,81.6175,47454.0
2024-10-29 14:40:00,82.22,82.25,82.16,82.18,52383.0,81.6175,81.6472,81.5579,81.5778,52383.0
2024-10-29 14:45:00,82.18,82.25,82.18,82.25,48869.0,81.5778,81.6472,81.5778,81.6472,48869.0
2024-10-29 14:50:00,82.24,82.27,82.21,82.24,55626.0,81.6373,81.6671,81.6075,81.6373,55626.0
2024-10-29 14:55:00,82.25,82.25,82.21,82.22,42765.0,81.6472,81.6472,81.6075,81.6175,42765.0
2024-10-29 15:00:00,82.22,82.22,82.15,82.17,66856.0,81.6175,81.6175,81.548,81.5678,66856.0
2024-10-29 15:05:00,82.17,82.18,82.13,82.18,66035.0,81.5678,81.5778,81.5281,81.5778,66035.0
2024-10-29 15:10:00,82.17,82.19,82.12,82.14,73677.0,81.5678,81.5877,81.5182,81.538,73677.0
2024-10-29 15:15:00,82.14,82.14,82.1,82.13,52509.0,81.538,81.538,81.4983,81.5281,52509.0
2024-10-29 15:20:00,82.12,82.14,82.09,82.14,66935.0,81.5182,81.538,81.4884,81.538,66935.0
2024-10-29 15:25:00,82.14,82.15,82.08,82.12,77773.0,81.538,81.548,81.4785,81.5182,77773.0
2024-10-29 15:30:00,82.11,82.14,82.03,82.04,193978.0,81.5083,81.538,81.4289,81.4388,193978.0
2024-10-29 15:35:00,82.04,82.05,81.99,82.02,149989.0,81.4388,81.4487,81.3891,81.4189,149989.0
2024-10-29 15:40:00,82.02,82.07,81.94,81.95,105849.0,81.4189,81.4686,81.3395,81.3494,105849.0
2024-10-29 15:45:00,81.95,81.97,81.91,81.93,99128.0,81.3494,81.3693,81.3097,81.3296,99128.0
2024-10-29 15:50:00,81.93,81.94,81.75,81.76,292079.0,81.3296,81.3395,81.1509,81.1608,292079.0
2024-10-29 15:55:00,81.75,81.78,81.66,81.72,781073.0,81.1509,81.1807,81.0616,81.1211,781073.0
2024-10-30 09:30:00,81.6,81.75,81.32,81.36,258095.0,81.002,81.1509,80.7241,80.7638,258095.0
2024-10-30 09:35:00,81.34,81.53,81.3,81.53,167309.0,80.7439,80.9325,80.7042,80.9325,167309.0
2024-10-30 09:40:00,81.53,81.69,81.48,81.64,48396.0,80.9325,81.0913,80.8829,81.0417,48396.0
2024-10-30 09:45:00,81.64,81.66,81.5,81.51,64175.0,81.0417,81.0616,80.9027,80.9127,64175.0
2024-10-30 09:50:00,81.51,81.74,81.5,81.72,107855.0,80.9127,81.141,80.9027,81.1211,107855.0
2024-10-30 09:55:00,81.72,81.8,81.69,81.76,40104.0,81.1211,81.2005,81.0913,81.1608,40104.0
2024-10-30 10:00:00,81.77,81.77,81.69,81.77,35562.0,81.1708,81.1708,81.0913,81.1708,35562.0
2024-10-30 10:05:00,81.76,81.76,81.58,81.59,41538.0,81.1608,81.1608,80.9821,80.9921,41538.0
2024-10-30 10:10:00,81.59,81.63,81.51,81.52,45994.0,80.9921,81.0318,80.9127,80.9226,45994.0
2024-10-30 10:15:00,81.52,81.6,81.51,81.54,34421.0,80.9226,81.002,80.9127,80.9424,34421.0
2024-10-30 10:20:00,81.55,81.58,81.49,81.52,56527.0,80.9524,80.9821,80.8928,80.9226,56527.0
2024-10-30 10:25:00,81.52,81.57,81.5,81.55,68729.0,80.9226,80.9722,80.9027,80.9524,68729.0
2024-10-30 10:30:00,81.55,81.61,81.52,81.59,33647.0,80.9524,81.0119,80.9226,80.9921,33647.0
2024-10-30 10:35:00,81.58,81.68,81.55,81.66,32454.0,80.9821,81.0814,80.9524,81.0616,32454.0
2024-10-30 10:40:00,81.66,81.72,81.64,81.71,54833.0,81.0616,81.1211,81.0417,81.1112,54833.0
2024-10-30 10:45:00,81.7,81.74,81.68,81.74,55402.0,81.1013,81.141,81.0814,81.141,55402.0
2024-10-30 10:50:00,81.74,81.83,81.74,81.79,68172.0,81.141,81.2303,81.141,81.1906,68172.0
2024-10-30 10:55:00,81.79,81.82,81.72,81.75,49792.0,81.1906,81.2204,81.1211,81.1509,49792.0
2024-10-30 11:00:00,81.75,81.77,81.7,81.71,35373.0,81.1509,81.1708,81.1013,81.1112,35373.0
2024-10-30 11:05:00,81.7,81.7,81.63,81.69,61312.0,81.1013,81.1013,81.0318,81.0913,61312.0
2024-10-30 11:10:00,81.7,81.72,81.67,81.68,30324.0,81.1013,81.1211,81.0715,81.0814,30324.0
2024-10-30 11:15:00,81.68,81.73,81.64,81.72,56558.0,81.0814,81.131,81.0417,81.1211,56558.0
2024-10-30 11:20:00,81.72,81.76,81.69,81.76,41434.0,81.1211,81.1608,81.0913,81.1608,41434.0
2024-10-30 11:25:00,81.75,81.75,81.68,81.69,41018.0,81.1509,81.1509,81.0814,81.0913,41018.0
2024-10-30 11:30:00,81.68,81.72,81.65,81.7,47349.0,81.0814,81.1211,81.0516,81.1013,47349.0
2024-10-30 11:35:00,81.7,81.76,81.69,81.74,38487.0,81.1013,81.1608,81.0913,81.141,38487.0
2024-10-30 11:40:00,81.74,81.79,81.72,81.76,46842.0,81.141,81.1906,81.1211,81.1608,46842.0
2024-10-30 11:45:00,81.76,81.78,81.68,81.73,52136.0,81.1608,81.1807,81.0814,81.131,52136.0
2024-10-30 11:50:00,81.72,81.77,81.71,81.76,37035.0,81.1211,81.1708,81.1112,81.1608,37035.0
2024-10-30 11:55:00,81.76,81.78,81.72,81.77,45556.0,81.1608,81.1807,81.1211,81.1708,45556.0
2024-10-30 12:00:00,81.78,81.81,81.76,81.76,26671.0,81.1807,81.2105,81.1608,81.1608,26671.0
2024-10-30 12:05:00,81.77,81.77,81.67,81.69,75571.0,81.1708,81.1708,81.0715,81.0913,75571.0
2024-10-30 12:10:00,81.68,81.78,81.67,81.76,103979.0,81.0814,81.1807,81.0715,81.1608,103979.0
2024-10-30 12:15:00,81.76,81.79,81.68,81.76,164493.0,81.1608,81.1906,81.0814,81.1608,164493.0
2024-10-30 12:20:00,81.75,81.76,81.71,81.76,47379.0,81.1509,81.1608,81.1112,81.1608,47379.0
2024-10-30 12:25:00,81.76,81.79,81.74,81.75,40435.0,81.1608,81.1906,81.141,81.1509,40435.0
2024-10-30 12:30:00,81.75,81.76,81.73,81.75,38568.0,81.1509,81.1608,81.131,81.1509,38568.0
2024-10-30 12:35:00,81.74,81.75,81.7,81.7,58280.0,81.141,81.1509,81.1013,81.1013,58280.0
2024-10-30 12:40:00,81.7,81.71,81.62,81.67,58234.0,81.1013,81.1112,81.0219,81.0715,58234.0
2024-10-30 12:45:00,81.67,81.69,81.65,81.68,20600.0,81.0715,81.0913,81.0516,81.0814,20600.0
2024-10-30 12:50:00,81.67,81.68,81.59,81.61,34172.0,81.0715,81.0814,80.9921,81.0119,34172.0
2024-10-30 12:55:00,81.61,81.62,81.59,81.61,45737.0,81.0119,81.0219,80.9921,81.0119,45737.0
2024-10-30 13:00:00,81.61,81.63,81.56,81.57,84302.0,81.0119,81.0318,80.9623,80.9722,84302.0
2024-10-30 13:05:00,81.56,81.66,81.55,81.64,44286.0,80.9623,81.0616,80.9524,81.0417,44286.0
2024-10-30 13:10:00,81.64,81.65,81.58,81.62,52863.0,81.0417,81.0516,80.9821,81.0219,52863.0
2024-10-30 13:15:00,81.62,81.64,81.56,81.6,34320.0,81.0219,81.0417,80.9623,81.002,34320.0
2024-10-30 13:20:00,81.6,81.61,81.55,81.55,117867.0,81.002,81.0119,80.9524,80.9524,117867.0
2024-10-30 13:25:00,81.56,81.69,81.56,81.64,52983.0,80.9623,81.0913,80.9623,81.0417,52983.0
2024-10-30 13:30:00,81.64,81.67,81.6,81.61,33440.0,81.0417,81.0715,81.002,81.0119,33440.0
2024-10-30 13:35:00,81.62,81.65,81.59,81.6,42889.0,81.0219,81.0516,80.9921,81.002,42889.0
2024-10-30 13:40:00,81.59,81.6,81.56,81.59,27993.0,80.9921,81.002,80.9623,80.9921,27993.0
2024-10-30 13:45:00,81.58,81.65,81.58,81.63,36947.0,80.9821,81.0516,80.9821,81.0318,36947.0
2024-10-30 13:50:00,81.63,81.63,81.57,81.61,34568.0,81.0318,81.0318,80.9722,81.0119,34568.0
2024-10-30 13:55:00,81.61,81.62,81.57,81.58,26293.0,81.0119,81.0219,80.9722,80.9821,26293.0
2024-10-30 14:00:00,81.58,81.69,81.57,81.67,52222.0,80.9821,81.0913,80.9722,81.0715,52222.0
2024-10-30 14:05:00,81.67,81.76,81.65,81.74,36696.0,81.0715,81.1608,81.0516,81.141,36696.0
2024-10-30 14:10:00,81.74,81.77,81.74,81.75,24871.0,81.141,81.1708,81.141,81.1509,24871.0
2024-10-30 14:15:00,81.75,81.76,81.73,81.73,29091.0,81.1509,81.1608,81.131,81.131,29091.0
2024-10-30 14:20:00,81.73,81.75,81.67,81.67,49493.0,81.131,81.1509,81.0715,81.0715,49493.0
2024-10-30 14:25:00,81.68,81.71,81.65,81.67,89214.0,81.0814,81.1112,81.0516,81.0715,89214.0
2024-10-30 14:30:00,81.67,81.67,81.58,81.59,46520.0,81.0715,81.0715,80.9821,80.9921,46520.0
2024-10-30 14:35:00,81.59,81.67,81.56,81.56,80065.0,80.9921,81.0715,80.9623,80.9623,80065.0
2024-10-30 14:40:00,81.56,81.59,81.52,81.54,46606.0,80.9623,80.9921,80.9226,80.9424,46606.0
2024-10-30 14:45:00,81.54,81.59,81.53,81.58,48639.0,80.9424,80.9921,80.9325,80.9821,48639.0
2024-10-30 14:50:00,81.59,81.61,81.56,81.6,31929.0,80.9921,81.0119,80.9623,81.002,31929.0
2024-10-30 14:55:00,81.6,81.62,81.54,81.54,40041.0,81.002,81.0219,80.9424,80.9424,40041.0
2024-10-30 15:00:00,81.54,81.54,81.5,81.51,48659.0,80.9424,80.9424,80.9027,80.9127,48659.0
2024-10-30 15:05:00,81.52,81.53,81.47,81.52,68406.0,80.9226,80.9325,80.873,80.9226,68406.0
2024-10-30 15:10:00,81.52,81.53,81.48,81.48,52330.0,80.9226,80.9325,80.8829,80.8829,52330.0
2024-10-30 15:15:00,81.48,81.49,81.43,81.47,58355.0,80.8829,80.8928,80.8332,80.873,58355.0
2024-10-30 15:20:00,81.47,81.52,81.46,81.51,61076.0,80.873,80.9226,80.863,80.9127,61076.0
2024-10-30 15:25:00,81.51,81.52,81.46,81.49,68853.0,80.9127,80.9226,80.863,80.8928,68853.0
2024-10-30 15:30:00,81.49,81.54,81.49,81.53,62155.0,80.8928,80.9424,80.8928,80.9325,62155.0
2024-10-30 15:35:00,81.53,81.53,81.43,81.45,75214.0,80.9325,80.9325,80.8332,80.8531,75214.0
2024-10-30 15:40:00,81.45,81.49,81.44,81.45,78917.0,80.8531,80.8928,80.8432,80.8531,78917.0
2024-10-30 15:45:00,81.45,81.46,81.4,81.42,78702.0,80.8531,80.863,80.8035,80.8233,78702.0
2024-10-30 15:50:00,81.43,81.51,81.42,81.5,174387.0,80.8332,80.9127,80.8233,80.9027,174387.0
2024-10-30 15:55:00,81.5,81.56,81.39,81.44,881724.0,80.9027,80.9623,80.7935,80.8432,881724.0
2024-10-31 09:30:00,81.29,81.56,81.22,81.33,406309.0,80.6943,80.9623,80.6248,80.734,406309.0
2024-10-31 09:35:00,81.32,81.72,81.31,81.7,144311.0,80.7241,81.1211,80.7141,81.1013,144311.0
2024-10-31 09:40:00,81.7,81.82,81.66,81.78,123911.0,81.1013,81.2204,81.0616,81.1807,123911.0
2024-10-31 09:45:00,81.77,81.88,81.71,81.86,148096.0,81.1708,81.28,81.1112,81.2601,148096.0
2024-10-31 09:50:00,81.86,81.94,81.67,81.75,141401.0,81.2601,81.3395,81.0715,81.1509,141401.0
2024-10-31 09:55:00,81.77,81.93,81.72,81.92,114229.0,81.1708,81.3296,81.1211,81.3197,114229.0
2024-10-31 10:00:00,81.92,82.04,81.85,82.02,231210.0,81.3197,81.4388,81.2502,81.4189,231210.0
2024-10-31 10:05:00,82.01,82.01,81.77,81.89,123154.0,81.409,81.409,81.1708,81.2899,123154.0
2024-10-31 10:10:00,81.89,81.98,81.81,81.81,86520.0,81.2899,81.3792,81.2105,81.2105,86520.0
2024-10-31 10:15:00,81.82,81.83,81.73,81.75,125823.0,81.2204,81.2303,81.131,81.1509,125823.0
2024-10-31 10:20:00,81.76,81.77,81.66,81.69,112776.0,81.1608,81.1708,81.0616,81.0913,112776.0
2024-10-31 10:25:00,81.68,81.72,81.61,81.7,107004.0,81.0814,81.1211,81.0119,81.1013,107004.0
2024-10-31 10:30:00,81.7,81.78,81.68,81.7,106001.0,81.1013,81.1807,81.0814,81.1013,106001.0
2024-10-31 10:35:00,81.7,81.77,81.65,81.72,101663.0,81.1013,81.1708,81.0516,81.1211,101663.0
2024-10-31 10:40:00,81.72,81.86,81.71,81.8,81366.0,81.1211,81.2601,81.1112,81.2005,81366.0
2024-10-31 10:45:00,81.79,81.81,81.73,81.79,75396.0,81.1906,81.2105,81.131,81.1906,75396.0
2024-10-31 10:50:00,81.79,81.84,81.75,81.8,72255.0,81.1906,81.2402,81.1509,81.2005,72255.0
2024-10-31 10:55:00,81.81,81.9,81.73,81.87,95394.0,81.2105,81.2998,81.131,81.27,95394.0
2024-10-31 11:00:00,81.88,81.97,81.79,81.8,137220.0,81.28,81.3693,81.1906,81.2005,137220.0
2024-10-31 11:05:00,81.8,81.89,81.77,81.88,142938.0,81.2005,81.2899,81.1708,81.28,142938.0
2024-10-31 11:10:00,81.88,81.93,81.83,81.91,64265.0,81.28,81.3296,81.2303,81.3097,64265.0
2024-10-31 11:15:00,81.91,81.97,81.86,81.92,71147.0,81.3097,81.3693,81.2601,81.3197,71147.0
2024-10-31 11:20:00,81.91,82.02,81.89,82.01,65580.0,81.3097,81.4189,81.2899,81.409,65580.0
2024-10-31 11:25:00,82.0,82.04,81.95,81.98,86538.0,81.3991,81.4388,81.3494,81.3792,86538.0
2024-10-31 11:30:00,81.98,82.04,81.96,82.04,61075.0,81.3792,81.4388,81.3594,81.4388,61075.0
2024-10-31 11:35:00,82.04,82.04,81.98,81.98,76500.0,81.4388,81.4388,81.3792,81.3792,76500.0
2024-10-31 11:40:00,81.98,82.1,81.97,82.09,48911.0,81.3792,81.4983,81.3693,81.4884,48911.0
2024-10-31 11:45:00,82.09,82.11,82.01,82.04,46323.0,81.4884,81.5083,81.409,81.4388,46323.0
2024-10-31 11:50:00,82.04,82.11,82.03,82.05,62012.0,81.4388,81.5083,81.4289,81.4487,62012.0
2024-10-31 11:55:00,82.06,82.13,82.05,82.13,53063.0,81.4586,81.5281,81.4487,81.5281,53063.0
2024-10-31 12:00:00,82.13,82.15,82.08,82.14,53925.0,81.5281,81.548,81.4785,81.538,53925.0
2024-10-31 12:05:00,82.14,82.19,82.13,82.19,51525.0,81.538,81.5877,81.5281,81.5877,51525.0
2024-10-31 12:10:00,82.19,82.22,82.12,82.22,53294.0,81.5877,81.6175,81.5182,81.6175,53294.0
2024-10-31 12:15:00,82.22,82.27,82.19,82.25,89306.0,81.6175,81.6671,81.5877,81.6472,89306.0
2024-10-31 12:20:00,82.25,82.26,82.2,82.25,58351.0,81.6472,81.6572,81.5976,81.6472,58351.0
2024-10-31 12:25:00,82.26,82.26,82.17,82.2,86276.0,81.6572,81.6572,81.5678,81.5976,86276.0
2024-10-31 12:30:00,82.2,82.25,82.2,82.25,49302.0,81.5976,81.6472,81.5976,81.6472,49302.0
2024-10-31 12:35:00,82.24,82.25,82.18,82.24,45046.0,81.6373,81.6472,81.5778,81.6373,45046.0
2024-10-31 12:40:00,82.25,82.3,82.24,82.29,83621.0,81.6472,81.6969,81.6373,81.6869,83621.0
2024-10-31 12:45:00,82.29,82.36,82.28,82.36,95108.0,81.6869,81.7564,81.677,81.7564,95108.0
2024-10-31 12:50:00,82.36,82.38,82.29,82.31,77407.0,81.7564,81.7763,81.6869,81.7068,77407.0
2024-10-31 12:55:00,82.31,82.35,82.3,82.33,68275.0,81.7068,81.7465,81.6969,81.7267,68275.0
2024-10-31 13:00:00,82.33,82.38,82.32,82.34,74435.0,81.7267,81.7763,81.7167,81.7366,74435.0
2024-10-31 13:05:00,82.33,82.35,82.3,82.33,71209.0,81.7267,81.7465,81.6969,81.7267,71209.0
2024-10-31 13:10:00,82.32,82.33,82.21,82.22,86076.0,81.7167,81.7267,81.6075,81.6175,86076.0
2024-10-31 13:15:00,82.22,82.27,82.21,82.25,46866.0,81.6175,81.6671,81.6075,81.6472,46866.0
2024-10-31 13:20:00,82.25,82.29,82.24,82.26,59803.0,81.6472,81.6869,81.6373,81.6572,59803.0
2024-10-31 13:25:00,82.26,82.29,82.24,82.25,55107.0,81.6572,81.6869,81.6373,81.6472,55107.0
2024-10-31 13:30:00,82.25,82.29,82.24,82.25,56801.0,81.6472,81.6869,81.6373,81.6472,56801.0
2024-10-31 13:35:00,82.24,82.28,82.2,82.2,67432.0,81.6373,81.677,81.5976,81.5976,67432.0
2024-10-31 13:40:00,82.2,82.24,82.14,82.16,68303.0,81.5976,81.6373,81.538,81.5579,68303.0
2024-10-31 13:45:00,82.16,82.17,82.1,82.15,83009.0,81.5579,81.5678,81.4983,81.548,83009.0
2024-10-31 13:50:00,82.15,82.18,82.11,82.12,42852.0,81.548,81.5778,81.5083,81.5182,42852.0
2024-10-31 13:55:00,82.12,82.18,81.94,81.95,173626.0,81.5182,81.5778,81.3395,81.3494,173626.0
2024-10-31 14:00:00,81.97,81.97,81.81,81.83,132801.0,81.3693,81.3693,81.2105,81.2303,132801.0
2024-10-31 14:05:00,81.83,81.88,81.77,81.84,80853.0,81.2303,81.28,81.1708,81.2402,80853.0
2024-10-31 14:10:00,81.83,81.85,81.79,81.83,91236.0,81.2303,81.2502,81.1906,81.2303,91236.0
2024-10-31 14:15:00,81.83,82.0,81.83,81.99,82992.0,81.2303,81.3991,81.2303,81.3891,82992.0
2024-10-31 14:20:00,81.99,82.05,81.98,82.05,101048.0,81.3891,81.4487,81.3792,81.4487,101048.0
2024-10-31 14:25:00,82.05,82.06,81.98,82.04,99225.0,81.4487,81.4586,81.3792,81.4388,99225.0
2024-10-31 14:30:00,82.04,82.05,81.95,82.01,109299.0,81.4388,81.4487,81.3494,81.409,109299.0
2024-10-31 14:35:00,82.01,82.03,81.98,82.03,40836.0,81.409,81.4289,81.3792,81.4289,40836.0
2024-10-31 14:40:00,82.03,82.03,81.97,82.01,72563.0,81.4289,81.4289,81.3693,81.409,72563.0
2024-10-31 14:45:00,82.01,82.07,81.99,82.03,105758.0,81.409,81.4686,81.3891,81.4289,105758.0
2024-10-31 14:50:00,82.03,82.1,82.01,82.09,57402.0,81.4289,81.4983,81.409,81.4884,57402.0
2024-10-31 14:55:00,82.09,82.15,82.08,82.09,77311.0,81.4884,81.548,81.4785,81.4884,77311.0
2024-10-31 15:00:00,82.09,82.11,82.04,82.06,115667.0,81.4884,81.5083,81.4388,81.4586,115667.0
2024-10-31 15:05:00,82.06,82.2,82.05,82.2,116887.0,81.4586,81.5976,81.4487,81.5976,116887.0
2024-10-31 15:10:00,82.2,82.22,82.15,82.17,103976.0,81.5976,81.6175,81.548,81.5678,103976.0
2024-10-31 15:15:00,82.16,82.18,82.12,82.18,80981.0,81.5579,81.5778,81.5182,81.5778,80981.0
2024-10-31 15:20:00,82.17,82.29,82.15,82.23,97692.0,81.5678,81.6869,81.548,81.6274,97692.0
2024-10-31 15:25:00,82.23,82.27,82.18,82.23,114398.0,81.6274,81.6671,81.5778,81.6274,114398.0
2024-10-31 15:30:00,82.23,82.25,82.14,82.17,128242.0,81.6274,81.6472,81.538,81.5678,128242.0
2024-10-31 15:35:00,82.18,82.19,82.14,82.15,106350.0,81.5778,81.5877,81.538,81.548,106350.0
2024-10-31 15:40:00,82.16,82.2,82.12,82.2,112873.0,81.5579,81.5976,81.5182,81.5976,112873.0
2024-10-31 15:45:00,82.2,82.34,82.19,82.32,156689.0,81.5976,81.7366,81.5877,81.7167,156689.0
2024-10-31 15:50:00,82.32,82.44,82.21,82.22,326360.0,81.7167,81.8358,81.6075,81.6175,326360.0
2024-10-31 15:55:00,82.22,82.25,81.87,81.96,906820.0,81.6175,81.6472,81.27,81.3594,906820.0
2024-11-01 09:30:00,82.53,82.53,81.54,81.92,390969.0,81.9252,81.9252,80.9424,81.3197,390969.0
2024-11-01 09:35:00,81.94,82.28,81.72,82.12,134659.0,81.3395,81.677,81.1211,81.5182,134659.0
2024-11-01 09:40:00,82.12,82.12,81.7,81.88,120135.0,81.5182,81.5182,81.1013,81.28,120135.0
2024-11-01 09:45:00,81.89,81.95,81.8,81.89,87350.0,81.2899,81.3494,81.2005,81.2899,87350.0
2024-11-01 09:50:00,81.89,81.96,81.79,81.89,202310.0,81.2899,81.3594,81.1906,81.2899,202310.0
2024-11-01 09:55:00,81.9,81.9,81.78,81.82,104399.0,81.2998,81.2998,81.1807,81.2204,104399.0
2024-11-01 10:00:00,81.83,81.88,81.76,81.85,82727.0,81.2303,81.28,81.1608,81.2502,82727.0
2024-11-01 10:05:00,81.85,81.94,81.82,81.86,175485.0,81.2502,81.3395,81.2204,81.2601,175485.0
2024-11-01 10:10:00,81.87,82.09,81.8,82.06,728543.0,81.27,81.4884,81.2005,81.4586,728543.0
2024-11-01 10:15:00,82.06,82.18,82.01,82.17,206541.0,81.4586,81.5778,81.409,81.5678,206541.0
2024-11-01 10:20:00,82.17,82.2,82.08,82.12,99179.0,81.5678,81.5976,81.4785,81.5182,99179.0
2024-11-01 10:25:00,82.12,82.22,82.12,82.17,64665.0,81.5182,81.6175,81.5182,81.5678,64665.0
2024-11-01 10:30:00,82.17,82.22,82.12,82.15,92348.0,81.5678,81.6175,81.5182,81.548,92348.0
2024-11-01 10:35:00,82.15,82.31,82.15,82.24,111223.0,81.548,81.7068,81.548,81.6373,111223.0
2024-11-01 10:40:00,82.23,82.25,82.11,82.15,60231.0,81.6274,81.6472,81.5083,81.548,60231.0
2024-11-01 10:45:00,82.14,82.19,81.95,82.0,75184.0,81.538,81.5877,81.3494,81.3991,75184.0
2024-11-01 10:50:00,82.01,82.05,81.96,82.01,130307.0,81.409,81.4487,81.3594,81.409,130307.0
2024-11-01 10:55:00,82.0,82.2,82.0,82.2,122512.0,81.3991,81.5976,81.3991,81.5976,122512.0
2024-11-01 11:00:00,82.2,82.25,82.18,82.2,52808.0,81.5976,81.6472,81.5778,81.5976,52808.0
2024-11-01 11:05:00,82.2,82.22,82.14,82.15,67376.0,81.5976,81.6175,81.538,81.548,67376.0
2024-11-01 11:10:00,82.15,82.21,82.11,82.18,64013.0,81.548,81.6075,81.5083,81.5778,64013.0
2024-11-01 11:15:00,82.17,82.29,82.17,82.29,95378.0,81.5678,81.6869,81.5678,81.6869,95378.0
2024-11-01 11:20:00,82.29,82.33,82.25,82.31,157969.0,81.6869,81.7267,81.6472,81.7068,157969.0
2024-11-01 11:25:00,82.31,82.35,82.26,82.26,96207.0,81.7068,81.7465,81.6572,81.6572,96207.0
2024-11-01 11:30:00,82.26,82.3,82.18,82.2,202464.0,81.6572,81.6969,81.5778,81.5976,202464.0
2024-11-01 11:35:00,82.2,82.23,82.14,82.16,66096.0,81.5976,81.6274,81.538,81.5579,66096.0
2024-11-01 11:40:00,82.16,82.18,82.12,82.13,51485.0,81.5579,81.5778,81.5182,81.5281,51485.0
2024-11-01 11:45:00,82.13,82.15,82.04,82.05,57729.0,81.5281,81.548,81.4388,81.4487,57729.0
2024-11-01 11:50:00,82.05,82.07,81.93,81.95,77610.0,81.4487,81.4686,81.3296,81.3494,77610.0
2024-11-01 11:55:00,81.94,81.95,81.81,81.81,46711.0,81.3395,81.3494,81.2105,81.2105,46711.0
2024-11-01 12:00:00,81.82,81.91,81.78,81.91,72442.0,81.2204,81.3097,81.1807,81.3097,72442.0
2024-11-01 12:05:00,81.91,81.97,81.87,81.88,47348.0,81.3097,81.3693,81.27,81.28,47348.0
2024-11-01 12:10:00,81.89,81.94,81.86,81.89,56564.0,81.2899,81.3395,81.2601,81.2899,56564.0
2024-11-01 12:15:00,81.89,82.05,81.86,82.05,57839.0,81.2899,81.4487,81.2601,81.4487,57839.0
2024-11-01 12:20:00,82.05,82.15,82.03,82.14,34772.0,81.4487,81.548,81.4289,81.538,34772.0
2024-11-01 12:25:00,82.14,82.16,82.1,82.1,35664.0,81.538,81.5579,81.4983,81.4983,35664.0
2024-11-01 12:30:00,82.11,82.19,82.11,82.18,36440.0,81.5083,81.5877,81.5083,81.5778,36440.0
2024-11-01 12:35:00,82.17,82.24,82.15,82.23,29768.0,81.5678,81.6373,81.548,81.6274,29768.0
2024-11-01 12:40:00,82.22,82.22,82.1,82.12,38780.0,81.6175,81.6175,81.4983,81.5182,38780.0
2024-11-01 12:45:00,82.12,82.16,82.1,82.14,29929.0,81.5182,81.5579,81.4983,81.538,29929.0
2024-11-01 12:50:00,82.14,82.14,82.06,82.07,31260.0,81.538,81.538,81.4586,81.4686,31260.0
2024-11-01 12:55:00,82.06,82.1,82.04,82.08,47373.0,81.4586,81.4983,81.4388,81.4785,47373.0
2024-11-01 13:00:00,82.08,82.13,82.04,82.13,61771.0,81.4785,81.5281,81.4388,81.5281,61771.0
2024-11-01 13:05:00,82.13,82.13,81.99,82.01,46633.0,81.5281,81.5281,81.3891,81.409,46633.0
2024-11-01 13:10:00,82.01,82.09,81.98,82.09,42853.0,81.409,81.4884,81.3792,81.4884,42853.0
2024-11-01 13:15:00,82.08,82.18,82.06,82.13,43647.0,81.4785,81.5778,81.4586,81.5281,43647.0
2024-11-01 13:20:00,82.13,82.13,82.07,82.11,48550.0,81.5281,81.5281,81.4686,81.5083,48550.0
2024-11-01 13:25:00,82.12,82.14,82.1,82.12,32068.0,81.5182,81.538,81.4983,81.5182,32068.0
2024-11-01 13:30:00,82.11,82.12,81.98,82.0,36513.0,81.5083,81.5182,81.3792,81.3991,36513.0
2024-11-01 13:35:00,82.0,82.02,81.92,81.94,67938.0,81.3991,81.4189,81.3197,81.3395,67938.0
2024-11-01 13:40:00,81.94,82.03,81.93,82.02,40942.0,81.3395,81.4289,81.3296,81.4189,40942.0
2024-11-01 13:45:00,82.02,82.04,81.98,82.01,83043.0,81.4189,81.4388,81.3792,81.409,83043.0
2024-11-01 13:50:00,82.01,82.07,82.0,82.03,41593.0,81.409,81.4686,81.3991,81.4289,41593.0
2024-11-01 13:55:00,82.03,82.04,81.97,81.98,120511.0,81.4289,81.4388,81.3693,81.3792,120511.0
2024-11-01 14:00:00,81.98,82.04,81.96,82.04,80019.0,81.3792,81.4388,81.3594,81.4388,80019.0
2024-11-01 14:05:00,82.05,82.09,82.01,82.05,37490.0,81.4487,81.4884,81.409,81.4487,37490.0
2024-11-01 14:10:00,82.04,82.05,82.01,82.04,36456.0,81.4388,81.4487,81.409,81.4388,36456.0
2024-11-01 14:15:00,82.04,82.09,82.03,82.07,37588.0,81.4388,81.4884,81.4289,81.4686,37588.0
2024-11-01 14:20:00,82.08,82.21,82.06,82.18,89824.0,81.4785,81.6075,81.4586,81.5778,89824.0
2024-11-01 14:25:00,82.19,82.27,82.16,82.21,78702.0,81.5877,81.6671,81.5579,81.6075,78702.0
2024-11-01 14:30:00,82.22,82.32,82.17,82.29,113784.0,81.6175,81.7167,81.5678,81.6869,113784.0
2024-11-01 14:35:00,82.3,82.36,82.29,82.36,60079.0,81.6969,81.7564,81.6869,81.7564,60079.0
2024-11-01 14:40:00,82.36,82.4,82.35,82.39,70182.0,81.7564,81.7961,81.7465,81.7862,70182.0
2024-11-01 14:45:00,82.4,82.44,82.34,82.35,74756.0,81.7961,81.8358,81.7366,81.7465,74756.0
2024-11-01 14:50:00,82.35,82.37,82.31,82.31,83568.0,81.7465,81.7664,81.7068,81.7068,83568.0
2024-11-01 14:55:00,82.31,82.37,82.31,82.35,55454.0,81.7068,81.7664,81.7068,81.7465,55454.0
2024-11-01 15:00:00,82.34,82.35,82.29,82.3,60267.0,81.7366,81.7465,81.6869,81.6969,60267.0
2024-11-01 15:05:00,82.3,82.31,82.22,82.27,89768.0,81.6969,81.7068,81.6175,81.6671,89768.0
2024-11-01 15:10:00,82.27,82.28,82.23,82.27,70314.0,81.6671,81.677,81.6274,81.6671,70314.0
2024-11-01 15:15:00,82.27,82.3,82.2,82.28,77695.0,81.6671,81.6969,81.5976,81.677,77695.0
2024-11-01 15:20:00,82.28,82.31,82.26,82.29,55024.0,81.677,81.7068,81.6572,81.6869,55024.0
2024-11-01 15:25:00,82.28,82.29,82.17,82.18,55933.0,81.677,81.6869,81.5678,81.5778,55933.0
2024-11-01 15:30:00,82.17,82.24,82.16,82.22,64627.0,81.5678,81.6373,81.5579,81.6175,64627.0
2024-11-01 15:35:00,82.21,82.22,82.17,82.2,95725.0,81.6075,81.6175,81.5678,81.5976,95725.0
2024-11-01 15:40:00,82.19,82.29,82.18,82.23,95758.0,81.5877,81.6869,81.5778,81.6274,95758.0
2024-11-01 15:45:00,82.23,82.25,82.18,82.22,91119.0,81.6274,81.6472,81.5778,81.6175,91119.0
2024-11-01 15:50:00,82.21,82.29,82.16,82.25,222650.0,81.6075,81.6869,81.5579,81.6472,222650.0
2024-11-01 15:55:00,82.24,82.27,82.1,82.18,504952.0,81.6373,81.6671,81.4983,81.5778,504952.0
2024-11-04 09:30:00,82.2,82.64,82.0,82.63,406178.0,81.5976,82.0344,81.3991,82.0245,406178.0
2024-11-04 09:35:00,82.62,82.83,82.55,82.68,131733.0,82.0145,82.223,81.945,82.0741,131733.0
2024-11-04 09:40:00,82.68,82.9,82.62,82.75,127591.0,82.0741,82.2925,82.0145,82.1436,127591.0
2024-11-04 09:45:00,82.74,82.91,82.71,82.89,81427.0,82.1336,82.3024,82.1039,82.2825,81427.0
2024-11-04 09:50:00,82.89,82.9,82.72,82.84,70196.0,82.2825,82.2925,82.1138,82.2329,70196.0
2024-11-04 09:55:00,82.84,82.91,82.8,82.84,98942.0,82.2329,82.3024,82.1932,82.2329,98942.0
2024-11-04 10:00:00,82.85,82.85,82.63,82.64,84978.0,82.2428,82.2428,82.0245,82.0344,84978.0
2024-11-04 10:05:00,82.63,82.7,82.61,82.62,102414.0,82.0245,82.0939,82.0046,82.0145,102414.0
2024-11-04 10:10:00,82.62,82.77,82.62,82.75,100444.0,82.0145,82.1634,82.0145,82.1436,100444.0
2024-11-04 10:15:00,82.74,82.74,82.65,82.69,56403.0,82.1336,82.1336,82.0443,82.084,56403.0
2024-11-04 10:20:00,82.69,82.69,82.58,82.65,58609.0,82.084,82.084,81.9748,82.0443,58609.0
2024-11-04 10:25:00,82.66,82.68,82.56,82.62,61868.0,82.0542,82.0741,81.955,82.0145,61868.0
2024-11-04 10:30:00,82.61,82.72,82.58,82.7,74267.0,82.0046,82.1138,81.9748,82.0939,74267.0
2024-11-04 10:35:00,82.7,82.71,82.59,82.62,48026.0,82.0939,82.1039,81.9847,82.0145,48026.0
2024-11-04 10:40:00,82.63,82.66,82.6,82.6,39514.0,82.0245,82.0542,81.9947,81.9947,39514.0
2024-11-04 10:45:00,82.6,82.66,82.56,82.66,78031.0,81.9947,82.0542,81.955,82.0542,78031.0
2024-11-04 10:50:00,82.65,82.73,82.65,82.71,59913.0,82.0443,82.1237,82.0443,82.1039,59913.0
2024-11-04 10:55:00,82.7,82.7,82.61,82.61,42157.0,82.0939,82.0939,82.0046,82.0046,42157.0
2024-11-04 11:00:00,82.62,82.72,82.61,82.67,45961.0,82.0145,82.1138,82.0046,82.0642,45961.0
2024-11-04 11:05:00,82.67,82.71,82.61,82.67,48170.0,82.0642,82.1039,82.0046,82.0642,48170.0
2024-11-04 11:10:00,82.67,82.71,82.64,82.65,47034.0,82.0642,82.1039,82.0344,82.0443,47034.0
2024-11-04 11:15:00,82.65,82.71,82.56,82.58,54371.0,82.0443,82.1039,81.955,81.9748,54371.0
2024-11-04 11:20:00,82.58,82.61,82.52,82.61,51625.0,81.9748,82.0046,81.9153,82.0046,51625.0
2024-11-04 11:25:00,82.61,82.61,82.52,82.55,44089.0,82.0046,82.0046,81.9153,81.945,44089.0
2024-11-04 11:30:00,82.56,82.56,82.39,82.42,63735.0,81.955,81.955,81.7862,81.816,63735.0
2024-11-04 11:35:00,82.42,82.45,82.38,82.44,37772.0,81.816,81.8458,81.7763,81.8358,37772.0
2024-11-04 11:40:00,82.44,82.47,82.36,82.41,56231.0,81.8358,81.8656,81.7564,81.8061,56231.0
2024-11-04 11:45:00,82.41,82.41,82.31,82.41,48530.0,81.8061,81.8061,81.7068,81.8061,48530.0
2024-11-04 11:50:00,82.41,82.41,82.35,82.37,34827.0,81.8061,81.8061,81.7465,81.7664,34827.0
2024-11-04 11:55:00,82.37,82.37,82.25,82.32,98696.0,81.7664,81.7664,81.6472,81.7167,98696.0
2024-11-04 12:00:00,82.31,82.36,82.28,82.33,87502.0,81.7068,81.7564,81.677,81.7267,87502.0
2024-11-04 12:05:00,82.34,82.38,82.31,82.33,59925.0,81.7366,81.7763,81.7068,81.7267,59925.0
2024-11-04 12:10:00,82.33,82.46,82.29,82.44,55099.0,81.7267,81.8557,81.6869,81.8358,55099.0
2024-11-04 12:15:00,82.42,82.55,82.42,82.54,44208.0,81.816,81.945,81.816,81.9351,44208.0
2024-11-04 12:20:00,82.55,82.68,82.53,82.64,39410.0,81.945,82.0741,81.9252,82.0344,39410.0
2024-11-04 12:25:00,82.64,82.66,82.61,82.62,80115.0,82.0344,82.0542,82.0046,82.0145,80115.0
2024-11-04 12:30:00,82.63,82.65,82.6,82.62,43801.0,82.0245,82.0443,81.9947,82.0145,43801.0
2024-11-04 12:35:00,82.63,82.72,82.62,82.65,40308.0,82.0245,82.1138,82.0145,82.0443,40308.0
2024-11-04 12:40:00,82.66,82.72,82.65,82.72,41800.0,82.0542,82.1138,82.0443,82.1138,41800.0
2024-11-04 12:45:00,82.72,82.77,82.69,82.77,50064.0,82.1138,82.1634,82.084,82.1634,50064.0
2024-11-04 12:50:00,82.77,82.82,82.76,82.79,66644.0,82.1634,82.2131,82.1535,82.1833,66644.0
2024-11-04 12:55:00,82.79,82.83,82.78,82.81,28446.0,82.1833,82.223,82.1734,82.2031,28446.0
2024-11-04 13:00:00,82.81,82.85,82.72,82.73,52678.0,82.2031,82.2428,82.1138,82.1237,52678.0
2024-11-04 13:05:00,82.73,82.76,82.6,82.64,41776.0,82.1237,82.1535,81.9947,82.0344,41776.0
2024-11-04 13:10:00,82.64,82.73,82.62,82.7,61985.0,82.0344,82.1237,82.0145,82.0939,61985.0
2024-11-04 13:15:00,82.7,82.73,82.67,82.7,55125.0,82.0939,82.1237,82.0642,82.0939,55125.0
2024-11-04 13:20:00,82.7,82.78,82.67,82.76,72105.0,82.0939,82.1734,82.0642,82.1535,72105.0
2024-11-04 13:25:00,82.76,82.81,82.72,82.73,43649.0,82.1535,82.2031,82.1138,82.1237,43649.0
2024-11-04 13:30:00,82.73,82.78,82.7,82.75,77990.0,82.1237,82.1734,82.0939,82.1436,77990.0
2024-11-04 13:35:00,82.75,82.78,82.73,82.73,38597.0,82.1436,82.1734,82.1237,82.1237,38597.0
2024-11-04 13:40:00,82.73,82.75,82.66,82.69,38009.0,82.1237,82.1436,82.0542,82.084,38009.0
2024-11-04 13:45:00,82.69,82.75,82.65,82.67,51265.0,82.084,82.1436,82.0443,82.0642,51265.0
2024-11-04 13:50:00,82.67,82.68,82.61,82.64,68915.0,82.0642,82.0741,82.0046,82.0344,68915.0
2024-11-04 13:55:00,82.65,82.65,82.58,82.59,67819.0,82.0443,82.0443,81.9748,81.9847,67819.0
2024-11-04 14:00:00,82.59,82.63,82.59,82.6,54354.0,81.9847,82.0245,81.9847,81.9947,54354.0
2024-11-04 14:05:00,82.61,82.63,82.57,82.58,65366.0,82.0046,82.0245,81.9649,81.9748,65366.0
2024-11-04 14:10:00,82.58,82.59,82.52,82.53,66724.0,81.9748,81.9847,81.9153,81.9252,66724.0
2024-11-04 14:15:00,82.53,82.55,82.5,82.53,43867.0,81.9252,81.945,81.8954,81.9252,43867.0
2024-11-04 14:20:00,82.53,82.62,82.51,82.61,34677.0,81.9252,82.0145,81.9053,82.0046,34677.0
2024-11-04 14:25:00,82.61,82.67,82.59,82.59,42718.0,82.0046,82.0642,81.9847,81.9847,42718.0
2024-11-04 14:30:00,82.59,82.62,82.56,82.59,65652.0,81.9847,82.0145,81.955,81.9847,65652.0
2024-11-04 14:35:00,82.59,82.67,82.59,82.67,58345.0,81.9847,82.0642,81.9847,82.0642,58345.0
2024-11-04 14:40:00,82.67,82.7,82.63,82.67,55541.0,82.0642,82.0939,82.0245,82.0642,55541.0
2024-11-04 14:45:00,82.67,82.69,82.65,82.67,39362.0,82.0642,82.084,82.0443,82.0642,39362.0
2024-11-04 14:50:00,82.67,82.68,82.62,82.63,44255.0,82.0642,82.0741,82.0145,82.0245,44255.0
2024-11-04 14:55:00,82.63,82.63,82.56,82.56,52594.0,82.0245,82.0245,81.955,81.955,52594.0
2024-11-04 15:00:00,82.56,82.59,82.48,82.53,63228.0,81.955,81.9847,81.8756,81.9252,63228.0
2024-11-04 15:05:00,82.53,82.56,82.49,82.52,63055.0,81.9252,81.955,81.8855,81.9153,63055.0
2024-11-04 15:10:00,82.53,82.55,82.5,82.5,43072.0,81.9252,81.945,81.8954,81.8954,43072.0
2024-11-04 15:15:00,82.51,82.56,82.48,82.54,86154.0,81.9053,81.955,81.8756,81.9351,86154.0
2024-11-04 15:20:00,82.55,82.58,82.52,82.54,58420.0,81.945,81.9748,81.9153,81.9351,58420.0
2024-11-04 15:25:00,82.54,82.58,82.52,82.54,71807.0,81.9351,81.9748,81.9153,81.9351,71807.0
2024-11-04 15:30:00,82.54,82.59,82.52,82.53,91986.0,81.9351,81.9847,81.9153,81.9252,91986.0
2024-11-04 15:35:00,82.53,82.54,82.39,82.48,179418.0,81.9252,81.9351,81.7862,81.8756,179418.0
2024-11-04 15:40:00,82.48,82.53,82.45,82.47,144799.0,81.8756,81.9252,81.8458,81.8656,144799.0
2024-11-04 15:45:00,82.47,82.51,82.44,82.47,113222.0,81.8656,81.9053,81.8358,81.8656,113222.0
2024-11-04 15:50:00,82.48,82.49,82.43,82.45,153304.0,81.8756,81.8855,81.8259,81.8458,153304.0
2024-11-04 15:55:00,82.45,82.47,82.37,82.43,691281.0,81.8458,81.8656,81.7664,81.8259,691281.0
2024-11-05 09:30:00,82.68,82.97,82.51,82.82,323445.0,82.0741,82.362,81.9053,82.2131,323445.0
2024-11-05 09:35:00,82.8,82.99,82.72,82.92,93930.0,82.1932,82.3818,82.1138,82.3123,93930.0
2024-11-05 09:40:00,82.92,83.08,82.91,83.01,101674.0,82.3123,82.4712,82.3024,82.4017,101674.0
2024-11-05 09:45:00,83.01,83.09,82.93,83.06,94755.0,82.4017,82.4811,82.3223,82.4513,94755.0
2024-11-05 09:50:00,83.07,83.16,83.02,83.14,62960.0,82.4612,82.5506,82.4116,82.5307,62960.0
2024-11-05 09:55:00,83.15,83.28,83.14,83.27,96074.0,82.5406,82.6697,82.5307,82.6598,96074.0
2024-11-05 10:00:00,83.28,83.32,83.11,83.18,86268.0,82.6697,82.7094,82.5009,82.5704,86268.0
2024-11-05 10:05:00,83.18,83.37,83.18,83.34,106863.0,82.5704,82.759,82.5704,82.7293,106863.0
2024-11-05 10:10:00,83.34,83.36,83.26,83.32,75349.0,82.7293,82.7491,82.6498,82.7094,75349.0
2024-11-05 10:15:00,83.31,83.44,83.27,83.42,104317.0,82.6995,82.8285,82.6598,82.8087,104317.0
2024-11-05 10:20:00,83.42,83.57,83.36,83.56,116789.0,82.8087,82.9576,82.7491,82.9476,116789.0
2024-11-05 10:25:00,83.56,83.58,83.51,83.55,128358.0,82.9476,82.9675,82.898,82.9377,128358.0
2024-11-05 10:30:00,83.56,83.6,83.52,83.56,61693.0,82.9476,82.9873,82.9079,82.9476,61693.0
2024-11-05 10:35:00,83.56,83.68,83.53,83.53,93118.0,82.9476,83.0668,82.9179,82.9179,93118.0
2024-11-05 10:40:00,83.54,83.64,83.53,83.64,66398.0,82.9278,83.0271,82.9179,83.0271,66398.0
2024-11-05 10:45:00,83.64,83.66,83.51,83.53,97350.0,83.0271,83.0469,82.898,82.9179,97350.0
2024-11-05 10:50:00,83.54,83.55,83.47,83.55,67486.0,82.9278,82.9377,82.8583,82.9377,67486.0
2024-11-05 10:55:00,83.55,83.6,83.49,83.56,45362.0,82.9377,82.9873,82.8782,82.9476,45362.0
2024-11-05 11:00:00,83.56,83.57,83.46,83.48,53309.0,82.9476,82.9576,82.8484,82.8682,53309.0
2024-11-05 11:05:00,83.48,83.6,83.45,83.59,47895.0,82.8682,82.9873,82.8384,82.9774,47895.0
2024-11-05 11:10:00,83.59,83.6,83.47,83.52,95314.0,82.9774,82.9873,82.8583,82.9079,95314.0
2024-11-05 11:15:00,83.51,83.57,83.5,83.53,59346.0,82.898,82.9576,82.8881,82.9179,59346.0
2024-11-05 11:20:00,83.53,83.58,83.5,83.56,59209.0,82.9179,82.9675,82.8881,82.9476,59209.0
2024-11-05 11:25:00,83.57,83.58,83.47,83.48,51737.0,82.9576,82.9675,82.8583,82.8682,51737.0
2024-11-05 11:30:00,83.48,83.5,83.45,83.48,68662.0,82.8682,82.8881,82.8384,82.8682,68662.0
2024-11-05 11:35:00,83.48,83.49,83.44,83.46,36130.0,82.8682,82.8782,82.8285,82.8484,36130.0
2024-11-05 11:40:00,83.47,83.5,83.37,83.39,52542.0,82.8583,82.8881,82.759,82.7789,52542.0
2024-11-05 11:45:00,83.39,83.5,83.38,83.49,30611.0,82.7789,82.8881,82.769,82.8782,30611.0
2024-11-05 11:50:00,83.5,83.5,83.44,83.48,35673.0,82.8881,82.8881,82.8285,82.8682,35673.0
2024-11-05 11:55:00,83.48,83.58,83.47,83.55,72551.0,82.8682,82.9675,82.8583,82.9377,72551.0
2024-11-05 12:00:00,83.55,83.6,83.52,83.54,40422.0,82.9377,82.9873,82.9079,82.9278,40422.0
2024-11-05 12:05:00,83.54,83.55,83.51,83.53,51012.0,82.9278,82.9377,82.898,82.9179,51012.0
2024-11-05 12:10:00,83.53,83.64,83.52,83.64,82108.0,82.9179,83.0271,82.9079,83.0271,82108.0
2024-11-05 12:15:00,83.64,83.7,83.63,83.69,66184.0,83.0271,83.0866,83.0171,83.0767,66184.0
2024-11-05 12:20:00,83.68,83.7,83.62,83.7,53986.0,83.0668,83.0866,83.0072,83.0866,53986.0
2024-11-05 12:25:00,83.7,83.7,83.6,83.61,57978.0,83.0866,83.0866,82.9873,82.9973,57978.0
2024-11-05 12:30:00,83.62,83.65,83.6,83.62,49574.0,83.0072,83.037,82.9873,83.0072,49574.0
2024-11-05 12:35:00,83.63,83.71,83.62,83.66,32424.0,83.0171,83.0965,83.0072,83.0469,32424.0
2024-11-05 12:40:00,83.67,83.71,83.65,83.7,31783.0,83.0568,83.0965,83.037,83.0866,31783.0
2024-11-05 12:45:00,83.7,83.7,83.65,83.68,40958.0,83.0866,83.0866,83.037,83.0668,40958.0
2024-11-05 12:50:00,83.67,83.75,83.66,83.73,39362.0,83.0568,83.1362,83.0469,83.1164,39362.0
2024-11-05 12:55:00,83.74,83.76,83.67,83.67,88194.0,83.1263,83.1462,83.0568,83.0568,88194.0
2024-11-05 13:00:00,83.68,83.74,83.65,83.67,64172.0,83.0668,83.1263,83.037,83.0568,64172.0
2024-11-05 13:05:00,83.67,83.67,83.58,83.59,66711.0,83.0568,83.0568,82.9675,82.9774,66711.0
2024-11-05 13:10:00,83.59,83.65,83.58,83.59,58870.0,82.9774,83.037,82.9675,82.9774,58870.0
2024-11-05 13:15:00,83.59,83.66,83.59,83.61,46545.0,82.9774,83.0469,82.9774,82.9973,46545.0
2024-11-05 13:20:00,83.62,83.63,83.52,83.54,64462.0,83.0072,83.0171,82.9079,82.9278,64462.0
2024-11-05 13:25:00,83.54,83.58,83.53,83.56,37047.0,82.9278,82.9675,82.9179,82.9476,37047.0
2024-11-05 13:30:00,83.56,83.57,83.47,83.49,75035.0,82.9476,82.9576,82.8583,82.8782,75035.0
2024-11-05 13:35:00,83.48,83.49,83.41,83.46,78310.0,82.8682,82.8782,82.7987,82.8484,78310.0
2024-11-05 13:40:00,83.46,83.53,83.46,83.47,65527.0,82.8484,82.9179,82.8484,82.8583,65527.0
2024-11-05 13:45:00,83.47,83.57,83.46,83.5,60230.0,82.8583,82.9576,82.8484,82.8881,60230.0
2024-11-05 13:50:00,83.5,83.56,83.49,83.56,37070.0,82.8881,82.9476,82.8782,82.9476,37070.0
2024-11-05 13:55:00,83.56,83.63,83.55,83.59,51227.0,82.9476,83.0171,82.9377,82.9774,51227.0
2024-11-05 14:00:00,83.6,83.6,83.56,83.59,49082.0,82.9873,82.9873,82.9476,82.9774,49082.0
2024-11-05 14:05:00,83.59,83.6,83.56,83.59,32537.0,82.9774,82.9873,82.9476,82.9774,32537.0
2024-11-05 14:10:00,83.59,83.59,83.56,83.59,39618.0,82.9774,82.9774,82.9476,82.9774,39618.0
2024-11-05 14:15:00,83.58,83.61,83.57,83.59,32540.0,82.9675,82.9973,82.9576,82.9774,32540.0
2024-11-05 14:20:00,83.59,83.59,83.56,83.59,43594.0,82.9774,82.9774,82.9476,82.9774,43594.0
2024-11-05 14:25:00,83.59,83.59,83.54,83.55,38612.0,82.9774,82.9774,82.9278,82.9377,38612.0
2024-11-05 14:30:00,83.55,83.55,83.51,83.52,47159.0,82.9377,82.9377,82.898,82.9079,47159.0
2024-11-05 14:35:00,83.52,83.57,83.51,83.55,43798.0,82.9079,82.9576,82.898,82.9377,43798.0
2024-11-05 14:40:00,83.55,83.59,83.54,83.56,50959.0,82.9377,82.9774,82.9278,82.9476,50959.0
2024-11-05 14:45:00,83.55,83.58,83.54,83.56,43605.0,82.9377,82.9675,82.9278,82.9476,43605.0
2024-11-05 14:50:00,83.56,83.56,83.45,83.45,49147.0,82.9476,82.9476,82.8384,82.8384,49147.0
2024-11-05 14:55:00,83.45,83.49,83.42,83.48,71226.0,82.8384,82.8782,82.8087,82.8682,71226.0
2024-11-05 15:00:00,83.48,83.57,83.48,83.53,74976.0,82.8682,82.9576,82.8682,82.9179,74976.0
2024-11-05 15:05:00,83.53,83.62,83.53,83.62,52935.0,82.9179,83.0072,82.9179,83.0072,52935.0
2024-11-05 15:10:00,83.61,83.66,83.59,83.62,66289.0,82.9973,83.0469,82.9774,83.0072,66289.0
2024-11-05 15:15:00,83.63,83.64,83.6,83.63,47951.0,83.0171,83.0271,82.9873,83.0171,47951.0
2024-11-05 15:20:00,83.63,83.65,83.6,83.64,55889.0,83.0171,83.037,82.9873,83.0271,55889.0
2024-11-05 15:25:00,83.64,83.64,83.55,83.59,115848.0,83.0271,83.0271,82.9377,82.9774,115848.0
2024-11-05 15:30:00,83.58,83.66,83.53,83.59,133013.0,82.9675,83.0469,82.9179,82.9774,133013.0
2024-11-05 15:35:00,83.58,83.73,83.58,83.72,82143.0,82.9675,83.1164,82.9675,83.1065,82143.0
2024-11-05 15:40:00,83.72,83.72,83.65,83.67,85824.0,83.1065,83.1065,83.037,83.0568,85824.0
2024-11-05 15:45:00,83.67,83.69,83.58,83.64,88617.0,83.0568,83.0767,82.9675,83.0271,88617.0
2024-11-05 15:50:00,83.63,83.75,83.63,83.73,225623.0,83.0171,83.1362,83.0171,83.1164,225623.0
2024-11-05 15:55:00,83.74,83.77,83.62,83.69,726473.0,83.1263,83.1561,83.0072,83.0767,726473.0
2024-11-06 09:30:00,85.14,85.54,84.16,84.16,679988.0,84.5161,84.9131,83.5432,83.5432,679988.0
2024-11-06 09:35:00,84.19,84.67,84.1,84.22,254482.0,83.573,84.0495,83.4837,83.6028,254482.0
2024-11-06 09:40:00,84.22,84.63,84.18,84.39,181174.0,83.6028,84.0098,83.5631,83.7716,181174.0
2024-11-06 09:45:00,84.4,84.47,84.16,84.17,211899.0,83.7815,83.851,83.5432,83.5532,211899.0
2024-11-06 09:50:00,84.17,84.48,84.1,84.42,167962.0,83.5532,83.8609,83.4837,83.8013,167962.0
2024-11-06 09:55:00,84.44,84.45,83.93,83.95,168403.0,83.8212,83.8311,83.3149,83.3348,168403.0
2024-11-06 10:00:00,83.95,84.09,83.92,83.98,149003.0,83.3348,83.4738,83.305,83.3646,149003.0
2024-11-06 10:05:00,83.97,84.15,83.85,84.13,204274.0,83.3546,83.5333,83.2355,83.5135,204274.0
2024-11-06 10:10:00,84.13,84.19,84.01,84.1,125938.0,83.5135,83.573,83.3943,83.4837,125938.0
2024-11-06 10:15:00,84.11,84.23,84.07,84.22,107998.0,83.4936,83.6127,83.4539,83.6028,107998.0
2024-11-06 10:20:00,84.23,84.33,84.13,84.31,139473.0,83.6127,83.712,83.5135,83.6921,139473.0
2024-11-06 10:25:00,84.31,84.49,84.25,84.36,149473.0,83.6921,83.8708,83.6326,83.7418,149473.0
2024-11-06 10:30:00,84.36,84.4,84.13,84.21,190485.0,83.7418,83.7815,83.5135,83.5929,190485.0
2024-11-06 10:35:00,84.22,84.24,84.02,84.06,106942.0,83.6028,83.6227,83.4043,83.444,106942.0
2024-11-06 10:40:00,84.06,84.15,83.95,83.95,132874.0,83.444,83.5333,83.3348,83.3348,132874.0
2024-11-06 10:45:00,83.95,84.03,83.9,83.95,131111.0,83.3348,83.4142,83.2851,83.3348,131111.0
2024-11-06 10:50:00,83.95,83.99,83.81,83.82,110397.0,83.3348,83.3745,83.1958,83.2057,110397.0
2024-11-06 10:55:00,83.82,83.85,83.44,83.5,222737.0,83.2057,83.2355,82.8285,82.8881,222737.0
2024-11-06 11:00:00,83.51,83.61,83.42,83.57,189225.0,82.898,82.9973,82.8087,82.9576,189225.0
2024-11-06 11:05:00,83.57,83.71,83.54,83.59,121872.0,82.9576,83.0965,82.9278,82.9774,121872.0
2024-11-06 11:10:00,83.57,83.68,83.54,83.65,80153.0,82.9576,83.0668,82.9278,83.037,80153.0
2024-11-06 11:15:00,83.65,83.72,83.57,83.72,100883.0,83.037,83.1065,82.9576,83.1065,100883.0
2024-11-06 11:20:00,83.72,83.79,83.66,83.79,119801.0,83.1065,83.176,83.0469,83.176,119801.0
2024-11-06 11:25:00,83.78,83.92,83.75,83.9,78620.0,83.166,83.305,83.1362,83.2851,78620.0
2024-11-06 11:30:00,83.91,83.95,83.8,83.81,71245.0,83.2951,83.3348,83.1859,83.1958,71245.0
2024-11-06 11:35:00,83.81,83.87,83.67,83.72,78474.0,83.1958,83.2554,83.0568,83.1065,78474.0
2024-11-06 11:40:00,83.73,83.73,83.63,83.65,91167.0,83.1164,83.1164,83.0171,83.037,91167.0
2024-11-06 11:45:00,83.65,83.81,83.64,83.79,104560.0,83.037,83.1958,83.0271,83.176,104560.0
2024-11-06 11:50:00,83.79,83.83,83.76,83.77,56617.0,83.176,83.2157,83.1462,83.1561,56617.0
2024-11-06 11:55:00,83.78,83.82,83.7,83.7,104404.0,83.166,83.2057,83.0866,83.0866,104404.0
2024-11-06 12:00:00,83.7,83.7,83.58,83.58,82837.0,83.0866,83.0866,82.9675,82.9675,82837.0
2024-11-06 12:05:00,83.59,83.59,83.43,83.48,93717.0,82.9774,82.9774,82.8186,82.8682,93717.0
2024-11-06 12:10:00,83.48,83.51,83.41,83.42,86188.0,82.8682,82.898,82.7987,82.8087,86188.0
2024-11-06 12:15:00,83.42,83.52,83.38,83.51,75100.0,82.8087,82.9079,82.769,82.898,75100.0
2024-11-06 12:20:00,83.51,83.6,83.48,83.5,55283.0,82.898,82.9873,82.8682,82.8881,55283.0
2024-11-06 12:25:00,83.5,83.51,83.37,83.39,74770.0,82.8881,82.898,82.759,82.7789,74770.0
2024-11-06 12:30:00,83.4,83.45,83.3,83.43,60729.0,82.7888,82.8384,82.6895,82.8186,60729.0
2024-11-06 12:35:00,83.43,83.47,83.37,83.37,48254.0,82.8186,82.8583,82.759,82.759,48254.0
2024-11-06 12:40:00,83.37,83.4,83.19,83.21,74599.0,82.759,82.7888,82.5804,82.6002,74599.0
2024-11-06 12:45:00,83.22,83.34,83.2,83.31,105250.0,82.6101,82.7293,82.5903,82.6995,105250.0
2024-11-06 12:50:00,83.31,83.31,83.16,83.16,110692.0,82.6995,82.6995,82.5506,82.5506,110692.0
2024-11-06 12:55:00,83.15,83.18,83.04,83.05,79618.0,82.5406,82.5704,82.4314,82.4414,79618.0
2024-11-06 13:00:00,83.05,83.11,82.84,82.85,234591.0,82.4414,82.5009,82.2329,82.2428,234591.0
2024-11-06 13:05:00,82.84,82.91,82.67,82.7,126966.0,82.2329,82.3024,82.0642,82.0939,126966.0
2024-11-06 13:10:00,82.69,82.81,82.57,82.57,154944.0,82.084,82.2031,81.9649,81.9649,154944.0
2024-11-06 13:15:00,82.57,82.64,82.48,82.58,233111.0,81.9649,82.0344,81.8756,81.9748,233111.0
2024-11-06 13:20:00,82.59,82.63,82.45,82.46,128584.0,81.9847,82.0245,81.8458,81.8557,128584.0
2024-11-06 13:25:00,82.45,82.49,82.28,82.42,242297.0,81.8458,81.8855,81.677,81.816,242297.0
2024-11-06 13:30:00,82.42,82.42,82.06,82.22,224743.0,81.816,81.816,81.4586,81.6175,224743.0
2024-11-06 13:35:00,82.22,82.3,82.11,82.25,135238.0,81.6175,81.6969,81.5083,81.6472,135238.0
2024-11-06 13:40:00,82.26,82.32,82.16,82.19,120953.0,81.6572,81.7167,81.5579,81.5877,120953.0
2024-11-06 13:45:00,82.19,82.4,82.17,82.39,133516.0,81.5877,81.7961,81.5678,81.7862,133516.0
2024-11-06 13:50:00,82.4,82.54,82.32,82.51,105606.0,81.7961,81.9351,81.7167,81.9053,105606.0
2024-11-06 13:55:00,82.51,82.53,82.43,82.49,130775.0,81.9053,81.9252,81.8259,81.8855,130775.0
2024-11-06 14:00:00,82.48,82.61,82.43,82.55,260947.0,81.8756,82.0046,81.8259,81.945,260947.0
2024-11-06 14:05:00,82.56,82.62,82.53,82.56,110045.0,81.955,82.0145,81.9252,81.955,110045.0
2024-11-06 14:10:00,82.55,82.65,82.55,82.65,112631.0,81.945,82.0443,81.945,82.0443,112631.0
2024-11-06 14:15:00,82.64,82.64,82.5,82.59,124838.0,82.0344,82.0344,81.8954,81.9847,124838.0
2024-11-06 14:20:00,82.59,82.63,82.51,82.63,87240.0,81.9847,82.0245,81.9053,82.0245,87240.0
2024-11-06 14:25:00,82.63,82.82,82.62,82.77,130814.0,82.0245,82.2131,82.0145,82.1634,130814.0
2024-11-06 14:30:00,82.77,82.92,82.74,82.91,113654.0,82.1634,82.3123,82.1336,82.3024,113654.0
2024-11-06 14:35:00,82.92,82.94,82.88,82.89,87491.0,82.3123,82.3322,82.2726,82.2825,87491.0
2024-11-06 14:40:00,82.88,82.89,82.67,82.7,156791.0,82.2726,82.2825,82.0642,82.0939,156791.0
2024-11-06 14:45:00,82.69,82.87,82.69,82.79,90110.0,82.084,82.2627,82.084,82.1833,90110.0
2024-11-06 14:50:00,82.8,83.01,82.77,83.01,181942.0,82.1932,82.4017,82.1634,82.4017,181942.0
2024-11-06 14:55:00,83.02,83.15,82.99,83.08,106258.0,82.4116,82.5406,82.3818,82.4712,106258.0
2024-11-06 15:00:00,83.07,83.11,83.05,83.11,117678.0,82.4612,82.5009,82.4414,82.5009,117678.0
2024-11-06 15:05:00,83.1,83.16,83.0,83.14,303955.0,82.491,82.5506,82.3917,82.5307,303955.0
2024-11-06 15:10:00,83.13,83.23,83.09,83.22,162154.0,82.5208,82.6201,82.4811,82.6101,162154.0
2024-11-06 15:15:00,83.22,83.27,83.21,83.26,93156.0,82.6101,82.6598,82.6002,82.6498,93156.0
2024-11-06 15:20:00,83.26,83.29,83.24,83.28,87710.0,82.6498,82.6796,82.63,82.6697,87710.0
2024-11-06 15:25:00,83.28,83.35,83.27,83.29,102243.0,82.6697,82.7392,82.6598,82.6796,102243.0
2024-11-06 15:30:00,83.28,83.34,83.24,83.3,119690.0,82.6697,82.7293,82.63,82.6895,119690.0
2024-11-06 15:35:00,83.3,83.34,83.19,83.27,226408.0,82.6895,82.7293,82.5804,82.6598,226408.0
2024-11-06 15:40:00,83.28,83.4,83.27,83.36,124526.0,82.6697,82.7888,82.6598,82.7491,124526.0
2024-11-06 15:45:00,83.36,83.5,83.32,83.43,215164.0,82.7491,82.8881,82.7094,82.8186,215164.0
2024-11-06 15:50:00,83.43,83.56,83.28,83.51,439201.0,82.8186,82.9476,82.6697,82.898,439201.0
2024-11-06 15:55:00,83.51,83.6,83.44,83.44,985724.0,82.898,82.9873,82.8285,82.8285,985724.0
2024-11-07 09:30:00,83.72,83.75,83.42,83.57,380865.0,83.1065,83.1362,82.8087,82.9576,380865.0
2024-11-07 09:35:00,83.59,83.64,83.47,83.54,136933.0,82.9774,83.0271,82.8583,82.9278,136933.0
2024-11-07 09:40:00,83.56,83.91,83.56,83.91,78307.0,82.9476,83.2951,82.9476,83.2951,78307.0
2024-11-07 09:45:00,83.91,83.99,83.81,83.93,108631.0,83.2951,83.3745,83.1958,83.3149,108631.0
2024-11-07 09:50:00,83.93,84.05,83.93,84.01,86403.0,83.3149,83.434,83.3149,83.3943,86403.0
2024-11-07 09:55:00,84.01,84.24,83.99,84.18,151399.0,83.3943,83.6227,83.3745,83.5631,151399.0
2024-11-07 10:00:00,84.18,84.34,84.12,84.28,144917.0,83.5631,83.7219,83.5035,83.6624,144917.0
2024-11-07 10:05:00,84.28,84.29,84.11,84.12,116382.0,83.6624,83.6723,83.4936,83.5035,116382.0
2024-11-07 10:10:00,84.12,84.17,83.96,83.98,91634.0,83.5035,83.5532,83.3447,83.3646,91634.0
2024-11-07 10:15:00,83.99,84.1,83.94,83.97,66706.0,83.3745,83.4837,83.3249,83.3546,66706.0
2024-11-07 10:20:00,83.97,84.09,83.93,84.07,48729.0,83.3546,83.4738,83.3149,83.4539,48729.0
2024-11-07 10:25:00,84.07,84.08,84.0,84.01,52684.0,83.4539,83.4638,83.3844,83.3943,52684.0
2024-11-07 10:30:00,84.01,84.06,83.91,83.92,86281.0,83.3943,83.444,83.2951,83.305,86281.0
2024-11-07 10:35:00,83.92,83.93,83.73,83.76,203274.0,83.305,83.3149,83.1164,83.1462,203274.0
2024-11-07 10:40:00,83.77,84.06,83.77,84.03,83749.0,83.1561,83.444,83.1561,83.4142,83749.0
2024-11-07 10:45:00,84.03,84.19,84.0,84.13,73159.0,83.4142,83.573,83.3844,83.5135,73159.0
2024-11-07 10:50:00,84.13,84.24,84.1,84.21,45360.0,83.5135,83.6227,83.4837,83.5929,45360.0
2024-11-07 10:55:00,84.21,84.28,84.19,84.27,74834.0,83.5929,83.6624,83.573,83.6524,74834.0
2024-11-07 11:00:00,84.27,84.37,84.21,84.22,85502.0,83.6524,83.7517,83.5929,83.6028,85502.0
2024-11-07 11:05:00,84.24,84.24,84.08,84.09,58713.0,83.6227,83.6227,83.4638,83.4738,58713.0
2024-11-07 11:10:00,84.09,84.1,83.98,83.98,59611.0,83.4738,83.4837,83.3646,83.3646,59611.0
2024-11-07 11:15:00,83.97,83.98,83.84,83.92,57922.0,83.3546,83.3646,83.2256,83.305,57922.0
2024-11-07 11:20:00,83.92,84.0,83.91,83.95,61836.0,83.305,83.3844,83.2951,83.3348,61836.0
2024-11-07 11:25:00,83.95,83.99,83.88,83.91,59467.0,83.3348,83.3745,83.2653,83.2951,59467.0
2024-11-07 11:30:00,83.92,83.97,83.88,83.95,50575.0,83.305,83.3546,83.2653,83.3348,50575.0
2024-11-07 11:35:00,83.94,83.98,83.89,83.92,57559.0,83.3249,83.3646,83.2752,83.305,57559.0
2024-11-07 11:40:00,83.93,83.97,83.91,83.95,43258.0,83.3149,83.3546,83.2951,83.3348,43258.0
2024-11-07 11:45:00,83.95,84.0,83.93,83.96,48701.0,83.3348,83.3844,83.3149,83.3447,48701.0
2024-11-07 11:50:00,83.96,84.01,83.91,84.01,64458.0,83.3447,83.3943,83.2951,83.3943,64458.0
2024-11-07 11:55:00,84.0,84.06,84.0,84.01,37711.0,83.3844,83.444,83.3844,83.3943,37711.0
2024-11-07 12:00:00,84.02,84.07,84.01,84.03,39826.0,83.4043,83.4539,83.3943,83.4142,39826.0
2024-11-07 12:05:00,84.03,84.07,84.0,84.0,43809.0,83.4142,83.4539,83.3844,83.3844,43809.0
2024-11-07 12:10:00,84.01,84.15,83.99,84.12,56141.0,83.3943,83.5333,83.3745,83.5035,56141.0
2024-11-07 12:15:00,84.12,84.17,84.03,84.04,58191.0,83.5035,83.5532,83.4142,83.4241,58191.0
2024-11-07 12:20:00,84.04,84.08,83.98,84.06,60713.0,83.4241,83.4638,83.3646,83.444,60713.0
2024-11-07 12:25:00,84.07,84.15,84.06,84.13,50645.0,83.4539,83.5333,83.444,83.5135,50645.0
2024-11-07 12:30:00,84.12,84.2,84.12,84.17,60777.0,83.5035,83.5829,83.5035,83.5532,60777.0
2024-11-07 12:35:00,84.17,84.25,84.16,84.23,76193.0,83.5532,83.6326,83.5432,83.6127,76193.0
2024-11-07 12:40:00,84.23,84.26,84.22,84.26,57883.0,83.6127,83.6425,83.6028,83.6425,57883.0
2024-11-07 12:45:00,84.26,84.35,84.25,84.34,79240.0,83.6425,83.7318,83.6326,83.7219,79240.0
2024-11-07 12:50:00,84.35,84.39,84.32,84.38,68147.0,83.7318,83.7716,83.7021,83.7616,68147.0
2024-11-07 12:55:00,84.38,84.39,84.32,84.33,56723.0,83.7616,83.7716,83.7021,83.712,56723.0
2024-11-07 13:00:00,84.34,84.36,84.17,84.19,76083.0,83.7219,83.7418,83.5532,83.573,76083.0
2024-11-07 13:05:00,84.19,84.2,84.16,84.18,32172.0,83.573,83.5829,83.5432,83.5631,32172.0
2024-11-07 13:10:00,84.18,84.19,84.15,84.15,44387.0,83.5631,83.573,83.5333,83.5333,44387.0
2024-11-07 13:15:00,84.14,84.16,84.12,84.14,80408.0,83.5234,83.5432,83.5035,83.5234,80408.0
2024-11-07 13:20:00,84.14,84.15,84.0,84.0,94297.0,83.5234,83.5333,83.3844,83.3844,94297.0
2024-11-07 13:25:00,84.0,84.04,84.0,84.01,53180.0,83.3844,83.4241,83.3844,83.3943,53180.0
2024-11-07 13:30:00,84.01,84.03,83.93,84.0,96003.0,83.3943,83.4142,83.3149,83.3844,96003.0
2024-11-07 13:35:00,84.01,84.06,83.99,83.99,65323.0,83.3943,83.444,83.3745,83.3745,65323.0
2024-11-07 13:40:00,83.98,83.99,83.9,83.95,74409.0,83.3646,83.3745,83.2851,83.3348,74409.0
2024-11-07 13:45:00,83.95,83.96,83.91,83.96,41693.0,83.3348,83.3447,83.2951,83.3447,41693.0
2024-11-07 13:50:00,83.96,84.09,83.96,84.09,65020.0,83.3447,83.4738,83.3447,83.4738,65020.0
2024-11-07 13:55:00,84.09,84.09,83.97,83.98,44985.0,83.4738,83.4738,83.3546,83.3646,44985.0
2024-11-07 14:00:00,83.97,84.03,83.93,83.97,71746.0,83.3546,83.4142,83.3149,83.3546,71746.0
2024-11-07 14:05:00,83.97,84.04,83.95,84.03,58767.0,83.3546,83.4241,83.3348,83.4142,58767.0
2024-11-07 14:10:00,84.03,84.1,83.97,84.06,172783.0,83.4142,83.4837,83.3546,83.444,172783.0
2024-11-07 14:15:00,84.06,84.1,84.03,84.04,36129.0,83.444,83.4837,83.4142,83.4241,36129.0
2024-11-07 14:20:00,84.04,84.09,83.99,84.09,51474.0,83.4241,83.4738,83.3745,83.4738,51474.0
2024-11-07 14:25:00,84.09,84.14,84.07,84.1,42811.0,83.4738,83.5234,83.4539,83.4837,42811.0
2024-11-07 14:30:00,84.1,84.17,84.04,84.16,60694.0,83.4837,83.5532,83.4241,83.5432,60694.0
2024-11-07 14:35:00,84.15,84.16,84.06,84.08,94393.0,83.5333,83.5432,83.444,83.4638,94393.0
2024-11-07 14:40:00,84.08,84.12,84.01,84.09,78913.0,83.4638,83.5035,83.3943,83.4738,78913.0
2024-11-07 14:45:00,84.09,84.14,84.05,84.09,58560.0,83.4738,83.5234,83.434,83.4738,58560.0
2024-11-07 14:50:00,84.1,84.18,84.1,84.13,83110.0,83.4837,83.5631,83.4837,83.5135,83110.0
2024-11-07 14:55:00,84.13,84.29,84.12,84.27,74677.0,83.5135,83.6723,83.5035,83.6524,74677.0
2024-11-07 15:00:00,84.28,84.3,84.22,84.29,71647.0,83.6624,83.6822,83.6028,83.6723,71647.0
2024-11-07 15:05:00,84.29,84.31,84.17,84.17,98457.0,83.6723,83.6921,83.5532,83.5532,98457.0
2024-11-07 15:10:00,84.17,84.28,84.16,84.25,71336.0,83.5532,83.6624,83.5432,83.6326,71336.0
2024-11-07 15:15:00,84.25,84.32,84.24,84.29,67447.0,83.6326,83.7021,83.6227,83.6723,67447.0
2024-11-07 15:20:00,84.29,84.34,84.28,84.31,62980.0,83.6723,83.7219,83.6624,83.6921,62980.0
2024-11-07 15:25:00,84.31,84.35,84.3,84.31,75574.0,83.6921,83.7318,83.6822,83.6921,75574.0
2024-11-07 15:30:00,84.31,84.38,84.27,84.34,94728.0,83.6921,83.7616,83.6524,83.7219,94728.0
2024-11-07 15:35:00,84.35,84.36,84.18,84.2,79604.0,83.7318,83.7418,83.5631,83.5829,79604.0
2024-11-07 15:40:00,84.2,84.25,84.15,84.2,91081.0,83.5829,83.6326,83.5333,83.5829,91081.0
2024-11-07 15:45:00,84.2,84.32,84.2,84.26,86524.0,83.5829,83.7021,83.5829,83.6425,86524.0
2024-11-07 15:50:00,84.26,84.27,84.04,84.06,183958.0,83.6425,83.6524,83.4241,83.444,183958.0
2024-11-07 15:55:00,84.06,84.06,83.84,83.84,786395.0,83.444,83.444,83.2256,83.2256,786395.0
2024-11-08 09:30:00,84.28,84.52,84.23,84.33,447751.0,83.6624,83.9006,83.6127,83.712,447751.0
2024-11-08 09:35:00,84.31,84.74,84.3,84.72,162285.0,83.6921,84.119,83.6822,84.0991,162285.0
2024-11-08 09:40:00,84.73,84.95,84.64,84.92,168643.0,84.1091,84.3275,84.0197,84.2977,168643.0
2024-11-08 09:45:00,84.93,84.96,84.7,84.79,136917.0,84.3076,84.3374,84.0793,84.1686,136917.0
2024-11-08 09:50:00,84.78,84.93,84.74,84.86,190199.0,84.1587,84.3076,84.119,84.2381,190199.0
2024-11-08 09:55:00,84.86,85.01,84.86,84.97,270185.0,84.2381,84.387,84.2381,84.3473,270185.0
2024-11-08 10:00:00,84.97,85.09,84.91,85.07,218913.0,84.3473,84.4664,84.2877,84.4466,218913.0
2024-11-08 10:05:00,85.07,85.14,84.99,85.06,224186.0,84.4466,84.5161,84.3672,84.4366,224186.0
2024-11-08 10:10:00,85.06,85.12,84.98,85.05,101545.0,84.4366,84.4962,84.3572,84.4267,101545.0
2024-11-08 10:15:00,85.05,85.12,84.98,85.01,103197.0,84.4267,84.4962,84.3572,84.387,103197.0
2024-11-08 10:20:00,85.01,85.08,84.95,85.07,71283.0,84.387,84.4565,84.3275,84.4466,71283.0
2024-11-08 10:25:00,85.06,85.07,84.95,85.06,85378.0,84.4366,84.4466,84.3275,84.4366,85378.0
2024-11-08 10:30:00,85.06,85.09,84.99,85.03,94632.0,84.4366,84.4664,84.3672,84.4069,94632.0
2024-11-08 10:35:00,85.03,85.06,84.97,85.05,111297.0,84.4069,84.4366,84.3473,84.4267,111297.0
2024-11-08 10:40:00,85.04,85.14,85.04,85.07,112149.0,84.4168,84.5161,84.4168,84.4466,112149.0
2024-11-08 10:45:00,85.08,85.17,85.04,85.06,124791.0,84.4565,84.5458,84.4168,84.4366,124791.0
2024-11-08 10:50:00,85.06,85.15,84.99,85.11,80466.0,84.4366,84.526,84.3672,84.4863,80466.0
2024-11-08 10:55:00,85.11,85.19,85.05,85.18,98047.0,84.4863,84.5657,84.4267,84.5558,98047.0
2024-11-08 11:00:00,85.17,85.2,85.11,85.13,76697.0,84.5458,84.5756,84.4863,84.5061,76697.0
2024-11-08 11:05:00,85.14,85.25,85.11,85.24,96075.0,84.5161,84.6253,84.4863,84.6153,96075.0
2024-11-08 11:10:00,85.23,85.28,85.18,85.22,60104.0,84.6054,84.655,84.5558,84.5955,60104.0
2024-11-08 11:15:00,85.22,85.34,85.22,85.34,76429.0,84.5955,84.7146,84.5955,84.7146,76429.0
2024-11-08 11:20:00,85.33,85.34,85.27,85.31,70633.0,84.7047,84.7146,84.6451,84.6848,70633.0
2024-11-08 11:25:00,85.33,85.42,85.32,85.38,76347.0,84.7047,84.794,84.6947,84.7543,76347.0
2024-11-08 11:30:00,85.37,85.37,85.21,85.22,79545.0,84.7444,84.7444,84.5855,84.5955,79545.0
2024-11-08 11:35:00,85.22,85.29,85.21,85.22,113555.0,84.5955,84.665,84.5855,84.5955,113555.0
2024-11-08 11:40:00,85.22,85.26,85.17,85.19,75846.0,84.5955,84.6352,84.5458,84.5657,75846.0
2024-11-08 11:45:00,85.19,85.24,85.16,85.23,111068.0,84.5657,84.6153,84.5359,84.6054,111068.0
2024-11-08 11:50:00,85.23,85.24,85.17,85.18,118604.0,84.6054,84.6153,84.5458,84.5558,118604.0
2024-11-08 11:55:00,85.17,85.18,85.12,85.16,69905.0,84.5458,84.5558,84.4962,84.5359,69905.0
2024-11-08 12:00:00,85.16,85.17,85.03,85.04,115462.0,84.5359,84.5458,84.4069,84.4168,115462.0
2024-11-08 12:05:00,85.04,85.05,84.87,84.9,156214.0,84.4168,84.4267,84.248,84.2778,156214.0
2024-11-08 12:10:00,84.89,85.0,84.88,84.98,95817.0,84.2679,84.3771,84.258,84.3572,95817.0
2024-11-08 12:15:00,84.99,85.1,84.99,85.05,73540.0,84.3672,84.4764,84.3672,84.4267,73540.0
2024-11-08 12:20:00,85.05,85.07,84.98,85.0,69451.0,84.4267,84.4466,84.3572,84.3771,69451.0
2024-11-08 12:25:00,84.99,85.09,84.98,85.07,93276.0,84.3672,84.4664,84.3572,84.4466,93276.0
2024-11-08 12:30:00,85.07,85.13,85.06,85.11,81523.0,84.4466,84.5061,84.4366,84.4863,81523.0
2024-11-08 12:35:00,85.11,85.16,85.09,85.16,69032.0,84.4863,84.5359,84.4664,84.5359,69032.0
2024-11-08 12:40:00,85.16,85.16,85.11,85.15,112914.0,84.5359,84.5359,84.4863,84.526,112914.0
2024-11-08 12:45:00,85.15,85.16,85.1,85.11,45445.0,84.526,84.5359,84.4764,84.4863,45445.0
2024-11-08 12:50:00,85.11,85.16,85.1,85.15,59645.0,84.4863,84.5359,84.4764,84.526,59645.0
2024-11-08 12:55:00,85.15,85.18,85.13,85.17,51245.0,84.526,84.5558,84.5061,84.5458,51245.0
2024-11-08 13:00:00,85.17,85.2,85.13,85.18,101375.0,84.5458,84.5756,84.5061,84.5558,101375.0
2024-11-08 13:05:00,85.17,85.22,85.17,85.2,139680.0,84.5458,84.5955,84.5458,84.5756,139680.0
2024-11-08 13:10:00,85.2,85.22,85.18,85.2,93377.0,84.5756,84.5955,84.5558,84.5756,93377.0
2024-11-08 13:15:00,85.2,85.29,85.19,85.2,87671.0,84.5756,84.665,84.5657,84.5756,87671.0
2024-11-08 13:20:00,85.2,85.25,85.18,85.2,93372.0,84.5756,84.6253,84.5558,84.5756,93372.0
2024-11-08 13:25:00,85.2,85.23,85.18,85.23,66937.0,84.5756,84.6054,84.5558,84.6054,66937.0
2024-11-08 13:30:00,85.23,85.26,85.19,85.23,114597.0,84.6054,84.6352,84.5657,84.6054,114597.0
2024-11-08 13:35:00,85.22,85.26,85.21,85.24,75879.0,84.5955,84.6352,84.5855,84.6153,75879.0
2024-11-08 13:40:00,85.23,85.26,85.22,85.25,82283.0,84.6054,84.6352,84.5955,84.6253,82283.0
2024-11-08 13:45:00,85.24,85.26,85.18,85.23,81002.0,84.6153,84.6352,84.5558,84.6054,81002.0
2024-11-08 13:50:00,85.22,85.23,85.15,85.16,106312.0,84.5955,84.6054,84.526,84.5359,106312.0
2024-11-08 13:55:00,85.16,85.23,85.15,85.23,118915.0,84.5359,84.6054,84.526,84.6054,118915.0
2024-11-08 14:00:00,85.22,85.23,85.16,85.2,161978.0,84.5955,84.6054,84.5359,84.5756,161978.0
2024-11-08 14:05:00,85.2,85.22,85.11,85.13,88327.0,84.5756,84.5955,84.4863,84.5061,88327.0
2024-11-08 14:10:00,85.13,85.18,85.12,85.13,76779.0,84.5061,84.5558,84.4962,84.5061,76779.0
2024-11-08 14:15:00,85.13,85.15,85.08,85.12,57622.0,84.5061,84.526,84.4565,84.4962,57622.0
2024-11-08 14:20:00,85.12,85.14,85.08,85.09,47680.0,84.4962,84.5161,84.4565,84.4664,47680.0
2024-11-08 14:25:00,85.09,85.1,85.04,85.06,69983.0,84.4664,84.4764,84.4168,84.4366,69983.0
2024-11-08 14:30:00,85.07,85.1,85.02,85.03,57921.0,84.4466,84.4764,84.3969,84.4069,57921.0
2024-11-08 14:35:00,85.03,85.13,85.03,85.11,50039.0,84.4069,84.5061,84.4069,84.4863,50039.0
2024-11-08 14:40:00,85.11,85.17,85.11,85.13,100149.0,84.4863,84.5458,84.4863,84.5061,100149.0
2024-11-08 14:45:00,85.13,85.13,85.07,85.08,63280.0,84.5061,84.5061,84.4466,84.4565,63280.0
2024-11-08 14:50:00,85.07,85.1,85.05,85.08,50315.0,84.4466,84.4764,84.4267,84.4565,50315.0
2024-11-08 14:55:00,85.08,85.09,85.04,85.05,60489.0,84.4565,84.4664,84.4168,84.4267,60489.0
2024-11-08 15:00:00,85.05,85.07,84.99,85.02,82102.0,84.4267,84.4466,84.3672,84.3969,82102.0
2024-11-08 15:05:00,85.03,85.06,84.94,85.02,109534.0,84.4069,84.4366,84.3175,84.3969,109534.0
2024-11-08 15:10:00,85.01,85.04,85.0,85.02,80111.0,84.387,84.4168,84.3771,84.3969,80111.0
2024-11-08 15:15:00,85.02,85.05,85.01,85.02,49652.0,84.3969,84.4267,84.387,84.3969,49652.0
2024-11-08 15:20:00,85.02,85.04,84.96,84.97,88019.0,84.3969,84.4168,84.3374,84.3473,88019.0
2024-11-08 15:25:00,84.97,85.04,84.96,85.03,82658.0,84.3473,84.4168,84.3374,84.4069,82658.0
2024-11-08 15:30:00,85.03,85.03,84.88,84.89,129070.0,84.4069,84.4069,84.258,84.2679,129070.0
2024-11-08 15:35:00,84.88,84.9,84.84,84.87,92436.0,84.258,84.2778,84.2183,84.248,92436.0
2024-11-08 15:40:00,84.87,84.87,84.77,84.81,155164.0,84.248,84.248,84.1488,84.1885,155164.0
2024-11-08 15:45:00,84.81,84.83,84.76,84.76,126014.0,84.1885,84.2083,84.1388,84.1388,126014.0
2024-11-08 15:50:00,84.76,84.93,84.76,84.87,264590.0,84.1388,84.3076,84.1388,84.248,264590.0
2024-11-08 15:55:00,84.86,84.89,84.8,84.86,776911.0,84.2381,84.2679,84.1786,84.2381,776911.0
2024-11-11 09:30:00,84.95,85.24,84.79,84.99,360349.0,84.3275,84.6153,84.1686,84.3672,360349.0
2024-11-11 09:35:00,85.0,85.22,84.97,85.15,131291.0,84.3771,84.5955,84.3473,84.526,131291.0
2024-11-11 09:40:00,85.15,85.41,85.15,85.35,109971.0,84.526,84.7841,84.526,84.7245,109971.0
2024-11-11 09:45:00,85.34,85.4,85.2,85.27,108344.0,84.7146,84.7742,84.5756,84.6451,108344.0
2024-11-11 09:50:00,85.27,85.29,85.19,85.24,54098.0,84.6451,84.665,84.5657,84.6153,54098.0
2024-11-11 09:55:00,85.23,85.34,85.19,85.31,93442.0,84.6054,84.7146,84.5657,84.6848,93442.0
2024-11-11 10:00:00,85.31,85.34,85.25,85.29,115754.0,84.6848,84.7146,84.6253,84.665,115754.0
2024-11-11 10:05:00,85.3,85.3,85.08,85.09,88499.0,84.6749,84.6749,84.4565,84.4664,88499.0
2024-11-11 10:10:00,85.09,85.1,84.96,85.0,118881.0,84.4664,84.4764,84.3374,84.3771,118881.0
2024-11-11 10:15:00,84.99,85.03,84.86,84.93,86746.0,84.3672,84.4069,84.2381,84.3076,86746.0
2024-11-11 10:20:00,84.94,84.95,84.82,84.87,82683.0,84.3175,84.3275,84.1984,84.248,82683.0
2024-11-11 10:25:00,84.86,84.86,84.63,84.65,76528.0,84.2381,84.2381,84.0098,84.0297,76528.0
2024-11-11 10:30:00,84.65,84.67,84.58,84.59,88247.0,84.0297,84.0495,83.9602,83.9701,88247.0
2024-11-11 10:35:00,84.59,84.65,84.48,84.5,130030.0,83.9701,84.0297,83.8609,83.8808,130030.0
2024-11-11 10:40:00,84.52,84.54,84.47,84.5,68293.0,83.9006,83.9205,83.851,83.8808,68293.0
2024-11-11 10:45:00,84.5,84.6,84.48,84.59,66086.0,83.8808,83.98,83.8609,83.9701,66086.0
2024-11-11 10:50:00,84.58,84.59,84.53,84.55,74503.0,83.9602,83.9701,83.9105,83.9304,74503.0
2024-11-11 10:55:00,84.54,84.59,84.51,84.52,54440.0,83.9205,83.9701,83.8907,83.9006,54440.0
2024-11-11 11:00:00,84.51,84.67,84.51,84.62,73514.0,83.8907,84.0495,83.8907,83.9999,73514.0
2024-11-11 11:05:00,84.62,84.64,84.53,84.63,54115.0,83.9999,84.0197,83.9105,84.0098,54115.0
2024-11-11 11:10:00,84.63,84.64,84.53,84.55,45328.0,84.0098,84.0197,83.9105,83.9304,45328.0
2024-11-11 11:15:00,84.55,84.59,84.49,84.58,53600.0,83.9304,83.9701,83.8708,83.9602,53600.0
2024-11-11 11:20:00,84.58,84.62,84.45,84.46,54562.0,83.9602,83.9999,83.8311,83.841,54562.0
2024-11-11 11:25:00,84.45,84.55,84.45,84.5,65052.0,83.8311,83.9304,83.8311,83.8808,65052.0
2024-11-11 11:30:00,84.5,84.54,84.47,84.49,46688.0,83.8808,83.9205,83.851,83.8708,46688.0
2024-11-11 11:35:00,84.5,84.62,84.49,84.61,66322.0,83.8808,83.9999,83.8708,83.9899,66322.0
2024-11-11 11:40:00,84.61,84.64,84.58,84.61,79349.0,83.9899,84.0197,83.9602,83.9899,79349.0
2024-11-11 11:45:00,84.61,84.69,84.58,84.69,37913.0,83.9899,84.0694,83.9602,84.0694,37913.0
2024-11-11 11:50:00,84.69,84.7,84.63,84.64,48195.0,84.0694,84.0793,84.0098,84.0197,48195.0
2024-11-11 11:55:00,84.63,84.68,84.62,84.67,32313.0,84.0098,84.0594,83.9999,84.0495,32313.0
2024-11-11 12:00:00,84.66,84.71,84.65,84.67,38450.0,84.0396,84.0892,84.0297,84.0495,38450.0
2024-11-11 12:05:00,84.67,84.69,84.55,84.55,41829.0,84.0495,84.0694,83.9304,83.9304,41829.0
2024-11-11 12:10:00,84.54,84.59,84.53,84.56,46059.0,83.9205,83.9701,83.9105,83.9403,46059.0
2024-11-11 12:15:00,84.56,84.62,84.55,84.58,25854.0,83.9403,83.9999,83.9304,83.9602,25854.0
2024-11-11 12:20:00,84.58,84.58,84.48,84.48,60592.0,83.9602,83.9602,83.8609,83.8609,60592.0
2024-11-11 12:25:00,84.48,84.53,84.46,84.5,64287.0,83.8609,83.9105,83.841,83.8808,64287.0
2024-11-11 12:30:00,84.5,84.51,84.41,84.42,62947.0,83.8808,83.8907,83.7914,83.8013,62947.0
2024-11-11 12:35:00,84.43,84.44,84.38,84.41,54550.0,83.8113,83.8212,83.7616,83.7914,54550.0
2024-11-11 12:40:00,84.42,84.49,84.41,84.45,178684.0,83.8013,83.8708,83.7914,83.8311,178684.0
2024-11-11 12:45:00,84.45,84.54,84.45,84.5,62512.0,83.8311,83.9205,83.8311,83.8808,62512.0
2024-11-11 12:50:00,84.51,84.51,84.42,84.44,39485.0,83.8907,83.8907,83.8013,83.8212,39485.0
2024-11-11 12:55:00,84.44,84.46,84.4,84.45,53173.0,83.8212,83.841,83.7815,83.8311,53173.0
2024-11-11 13:00:00,84.46,84.49,84.42,84.43,44818.0,83.841,83.8708,83.8013,83.8113,44818.0
2024-11-11 13:05:00,84.42,84.48,84.38,84.47,32191.0,83.8013,83.8609,83.7616,83.851,32191.0
2024-11-11 13:10:00,84.48,84.51,84.42,84.43,44000.0,83.8609,83.8907,83.8013,83.8113,44000.0
2024-11-11 13:15:00,84.42,84.46,84.41,84.45,31999.0,83.8013,83.841,83.7914,83.8311,31999.0
2024-11-11 13:20:00,84.46,84.47,84.41,84.45,37659.0,83.841,83.851,83.7914,83.8311,37659.0
2024-11-11 13:25:00,84.44,84.49,84.43,84.45,47749.0,83.8212,83.8708,83.8113,83.8311,47749.0
2024-11-11 13:30:00,84.45,84.46,84.3,84.31,45020.0,83.8311,83.841,83.6822,83.6921,45020.0
2024-11-11 13:35:00,84.3,84.31,84.25,84.29,61833.0,83.6822,83.6921,83.6326,83.6723,61833.0
2024-11-11 13:40:00,84.3,84.35,84.29,84.31,52642.0,83.6822,83.7318,83.6723,83.6921,52642.0
2024-11-11 13:45:00,84.32,84.33,84.29,84.3,45627.0,83.7021,83.712,83.6723,83.6822,45627.0
2024-11-11 13:50:00,84.3,84.37,84.29,84.36,45325.0,83.6822,83.7517,83.6723,83.7418,45325.0
2024-11-11 13:55:00,84.37,84.4,84.31,84.31,39393.0,83.7517,83.7815,83.6921,83.6921,39393.0
2024-11-11 14:00:00,84.31,84.36,84.29,84.31,43748.0,83.6921,83.7418,83.6723,83.6921,43748.0
2024-11-11 14:05:00,84.31,84.34,84.31,84.33,23287.0,83.6921,83.7219,83.6921,83.712,23287.0
2024-11-11 14:10:00,84.33,84.39,84.32,84.38,43962.0,83.712,83.7716,83.7021,83.7616,43962.0
2024-11-11 14:15:00,84.39,84.43,84.37,84.42,50949.0,83.7716,83.8113,83.7517,83.8013,50949.0
2024-11-11 14:20:00,84.42,84.53,84.42,84.51,57344.0,83.8013,83.9105,83.8013,83.8907,57344.0
2024-11-11 14:25:00,84.51,84.54,84.48,84.51,98355.0,83.8907,83.9205,83.8609,83.8907,98355.0
2024-11-11 14:30:00,84.51,84.62,84.5,84.58,81260.0,83.8907,83.9999,83.8808,83.9602,81260.0
2024-11-11 14:35:00,84.58,84.65,84.56,84.62,37879.0,83.9602,84.0297,83.9403,83.9999,37879.0
2024-11-11 14:40:00,84.62,84.62,84.58,84.6,35000.0,83.9999,83.9999,83.9602,83.98,35000.0
2024-11-11 14:45:00,84.6,84.6,84.54,84.57,50213.0,83.98,83.98,83.9205,83.9502,50213.0
2024-11-11 14:50:00,84.58,84.58,84.53,84.54,28938.0,83.9602,83.9602,83.9105,83.9205,28938.0
2024-11-11 14:55:00,84.54,84.55,84.51,84.52,30467.0,83.9205,83.9304,83.8907,83.9006,30467.0
2024-11-11 15:00:00,84.51,84.53,84.46,84.51,47372.0,83.8907,83.9105,83.841,83.8907,47372.0
2024-11-11 15:05:00,84.51,84.51,84.43,84.44,47165.0,83.8907,83.8907,83.8113,83.8212,47165.0
2024-11-11 15:10:00,84.45,84.48,84.42,84.44,70110.0,83.8311,83.8609,83.8013,83.8212,70110.0
2024-11-11 15:15:00,84.44,84.44,84.36,84.4,85260.0,83.8212,83.8212,83.7418,83.7815,85260.0
2024-11-11 15:20:00,84.4,84.43,84.36,84.36,52506.0,83.7815,83.8113,83.7418,83.7418,52506.0
2024-11-11 15:25:00,84.36,84.36,84.24,84.27,94956.0,83.7418,83.7418,83.6227,83.6524,94956.0
2024-11-11 15:30:00,84.26,84.29,84.23,84.24,52381.0,83.6425,83.6723,83.6127,83.6227,52381.0
2024-11-11 15:35:00,84.23,84.27,84.18,84.26,98233.0,83.6127,83.6524,83.5631,83.6425,98233.0
2024-11-11 15:40:00,84.27,84.33,84.22,84.3,81596.0,83.6524,83.712,83.6028,83.6822,81596.0
2024-11-11 15:45:00,84.31,84.34,84.26,84.27,77751.0,83.6921,83.7219,83.6425,83.6524,77751.0
2024-11-11 15:50:00,84.27,84.27,84.19,84.23,147375.0,83.6524,83.6524,83.573,83.6127,147375.0
2024-11-11 15:55:00,84.23,84.25,84.12,84.23,716310.0,83.6127,83.6326,83.5035,83.6127,716310.0
2024-11-12 09:30:00,84.5,85.25,84.5,85.0,379986.0,83.8808,84.6253,83.8808,84.3771,379986.0
2024-11-12 09:35:00,85.01,85.14,84.82,84.94,134470.0,84.387,84.5161,84.1984,84.3175,134470.0
2024-11-12 09:40:00,84.94,85.03,84.8,84.81,119348.0,84.3175,84.4069,84.1786,84.1885,119348.0
2024-11-12 09:45:00,84.81,84.85,84.66,84.82,136374.0,84.1885,84.2282,84.0396,84.1984,136374.0
2024-11-12 09:50:00,84.81,85.04,84.81,85.02,111760.0,84.1885,84.4168,84.1885,84.3969,111760.0
2024-11-12 09:55:00,85.01,85.02,84.89,84.93,104622.0,84.387,84.3969,84.2679,84.3076,104622.0
2024-11-12 10:00:00,84.92,85.0,84.75,84.76,126559.0,84.2977,84.3771,84.1289,84.1388,126559.0
2024-11-12 10:05:00,84.75,84.89,84.7,84.89,70523.0,84.1289,84.2679,84.0793,84.2679,70523.0
2024-11-12 10:10:00,84.89,84.99,84.78,84.94,98784.0,84.2679,84.3672,84.1587,84.3175,98784.0
2024-11-12 10:15:00,84.94,85.02,84.93,85.0,79276.0,84.3175,84.3969,84.3076,84.3771,79276.0
2024-11-12 10:20:00,85.01,85.06,84.99,85.0,100121.0,84.387,84.4366,84.3672,84.3771,100121.0
2024-11-12 10:25:00,85.01,85.05,84.95,85.04,58806.0,84.387,84.4267,84.3275,84.4168,58806.0
2024-11-12 10:30:00,85.04,85.15,85.01,85.15,80939.0,84.4168,84.526,84.387,84.526,80939.0
2024-11-12 10:35:00,85.15,85.21,85.12,85.13,95008.0,84.526,84.5855,84.4962,84.5061,95008.0
2024-11-12 10:40:00,85.13,85.18,85.11,85.17,54943.0,84.5061,84.5558,84.4863,84.5458,54943.0
2024-11-12 10:45:00,85.17,85.18,85.0,85.01,63430.0,84.5458,84.5558,84.3771,84.387,63430.0
2024-11-12 10:50:00,85.01,85.07,84.97,85.03,42923.0,84.387,84.4466,84.3473,84.4069,42923.0
2024-11-12 10:55:00,85.04,85.04,84.98,85.01,40243.0,84.4168,84.4168,84.3572,84.387,40243.0
2024-11-12 11:00:00,85.01,85.08,85.0,85.05,44025.0,84.387,84.4565,84.3771,84.4267,44025.0
2024-11-12 11:05:00,85.06,85.1,85.03,85.09,45509.0,84.4366,84.4764,84.4069,84.4664,45509.0
2024-11-12 11:10:00,85.1,85.17,85.05,85.17,73529.0,84.4764,84.5458,84.4267,84.5458,73529.0
2024-11-12 11:15:00,85.17,85.18,85.08,85.14,70598.0,84.5458,84.5558,84.4565,84.5161,70598.0
2024-11-12 11:20:00,85.13,85.15,85.07,85.1,60363.0,84.5061,84.526,84.4466,84.4764,60363.0
2024-11-12 11:25:00,85.09,85.1,85.02,85.03,72044.0,84.4664,84.4764,84.3969,84.4069,72044.0
2024-11-12 11:30:00,85.03,85.06,84.98,85.02,106629.0,84.4069,84.4366,84.3572,84.3969,106629.0
2024-11-12 11:35:00,85.02,85.02,84.91,84.92,55223.0,84.3969,84.3969,84.2877,84.2977,55223.0
2024-11-12 11:40:00,84.92,84.99,84.89,84.98,81519.0,84.2977,84.3672,84.2679,84.3572,81519.0
2024-11-12 11:45:00,84.99,84.99,84.91,84.94,44035.0,84.3672,84.3672,84.2877,84.3175,44035.0
2024-11-12 11:50:00,84.94,85.04,84.93,84.97,70534.0,84.3175,84.4168,84.3076,84.3473,70534.0
2024-11-12 11:55:00,84.97,85.01,84.96,85.01,64140.0,84.3473,84.387,84.3374,84.387,64140.0
2024-11-12 12:00:00,85.01,85.09,84.97,85.06,56605.0,84.387,84.4664,84.3473,84.4366,56605.0
2024-11-12 12:05:00,85.07,85.08,85.01,85.04,47161.0,84.4466,84.4565,84.387,84.4168,47161.0
2024-11-12 12:10:00,85.04,85.1,85.01,85.07,64587.0,84.4168,84.4764,84.387,84.4466,64587.0
2024-11-12 12:15:00,85.07,85.16,85.07,85.11,51227.0,84.4466,84.5359,84.4466,84.4863,51227.0
2024-11-12 12:20:00,85.11,85.14,85.03,85.13,49235.0,84.4863,84.5161,84.4069,84.5061,49235.0
2024-11-12 12:25:00,85.14,85.16,85.11,85.11,48101.0,84.5161,84.5359,84.4863,84.4863,48101.0
2024-11-12 12:30:00,85.11,85.18,85.06,85.18,72735.0,84.4863,84.5558,84.4366,84.5558,72735.0
2024-11-12 12:35:00,85.17,85.21,85.14,85.2,45630.0,84.5458,84.5855,84.5161,84.5756,45630.0
2024-11-12 12:40:00,85.2,85.23,85.18,85.19,54984.0,84.5756,84.6054,84.5558,84.5657,54984.0
2024-11-12 12:45:00,85.18,85.19,85.1,85.14,59502.0,84.5558,84.5657,84.4764,84.5161,59502.0
2024-11-12 12:50:00,85.14,85.17,85.1,85.16,57422.0,84.5161,84.5458,84.4764,84.5359,57422.0
2024-11-12 12:55:00,85.16,85.16,84.92,84.92,80262.0,84.5359,84.5359,84.2977,84.2977,80262.0
2024-11-12 13:00:00,84.92,84.94,84.9,84.92,66557.0,84.2977,84.3175,84.2778,84.2977,66557.0
2024-11-12 13:05:00,84.92,84.96,84.87,84.89,96099.0,84.2977,84.3374,84.248,84.2679,96099.0
2024-11-12 13:10:00,84.9,84.91,84.84,84.9,61861.0,84.2778,84.2877,84.2183,84.2778,61861.0
2024-11-12 13:15:00,84.9,84.98,84.89,84.98,44246.0,84.2778,84.3572,84.2679,84.3572,44246.0
2024-11-12 13:20:00,84.98,85.12,84.98,85.12,46514.0,84.3572,84.4962,84.3572,84.4962,46514.0
2024-11-12 13:25:00,85.12,85.14,85.1,85.12,46072.0,84.4962,84.5161,84.4764,84.4962,46072.0
2024-11-12 13:30:00,85.12,85.2,85.1,85.2,48621.0,84.4962,84.5756,84.4764,84.5756,48621.0
2024-11-12 13:35:00,85.21,85.24,85.19,85.22,57286.0,84.5855,84.6153,84.5657,84.5955,57286.0
2024-11-12 13:40:00,85.22,85.28,85.21,85.27,53857.0,84.5955,84.655,84.5855,84.6451,53857.0
2024-11-12 13:45:00,85.27,85.32,85.23,85.31,81902.0,84.6451,84.6947,84.6054,84.6848,81902.0
2024-11-12 13:50:00,85.31,85.33,85.23,85.33,104030.0,84.6848,84.7047,84.6054,84.7047,104030.0
2024-11-12 13:55:00,85.33,85.39,85.28,85.31,111840.0,84.7047,84.7642,84.655,84.6848,111840.0
2024-11-12 14:00:00,85.32,85.38,85.3,85.34,98885.0,84.6947,84.7543,84.6749,84.7146,98885.0
2024-11-12 14:05:00,85.34,85.42,85.33,85.38,78266.0,84.7146,84.794,84.7047,84.7543,78266.0
2024-11-12 14:10:00,85.38,85.45,85.36,85.45,63100.0,84.7543,84.8238,84.7344,84.8238,63100.0
2024-11-12 14:15:00,85.45,85.5,85.44,85.49,62407.0,84.8238,84.8734,84.8139,84.8635,62407.0
2024-11-12 14:20:00,85.49,85.5,85.42,85.45,59548.0,84.8635,84.8734,84.794,84.8238,59548.0
2024-11-12 14:25:00,85.45,85.53,85.44,85.5,75710.0,84.8238,84.9032,84.8139,84.8734,75710.0
2024-11-12 14:30:00,85.5,85.53,85.46,85.48,47045.0,84.8734,84.9032,84.8337,84.8536,47045.0
2024-11-12 14:35:00,85.48,85.49,85.44,85.45,47041.0,84.8536,84.8635,84.8139,84.8238,47041.0
2024-11-12 14:40:00,85.45,85.46,85.41,85.42,62652.0,84.8238,84.8337,84.7841,84.794,62652.0
2024-11-12 14:45:00,85.42,85.45,85.39,85.43,72389.0,84.794,84.8238,84.7642,84.8039,72389.0
2024-11-12 14:50:00,85.44,85.46,85.39,85.44,73709.0,84.8139,84.8337,84.7642,84.8139,73709.0
2024-11-12 14:55:00,85.44,85.48,85.43,85.47,57729.0,84.8139,84.8536,84.8039,84.8436,57729.0
2024-11-12 15:00:00,85.47,85.47,85.4,85.4,55713.0,84.8436,84.8436,84.7742,84.7742,55713.0
2024-11-12 15:05:00,85.41,85.42,85.34,85.37,97686.0,84.7841,84.794,84.7146,84.7444,97686.0
2024-11-12 15:10:00,85.36,85.38,85.33,85.34,73128.0,84.7344,84.7543,84.7047,84.7146,73128.0
2024-11-12 15:15:00,85.34,85.36,85.27,85.29,60108.0,84.7146,84.7344,84.6451,84.665,60108.0
2024-11-12 15:20:00,85.3,85.32,85.27,85.29,89033.0,84.6749,84.6947,84.6451,84.665,89033.0
2024-11-12 15:25:00,85.29,85.31,85.23,85.23,68082.0,84.665,84.6848,84.6054,84.6054,68082.0
2024-11-12 15:30:00,85.23,85.23,85.18,85.19,78452.0,84.6054,84.6054,84.5558,84.5657,78452.0
2024-11-12 15:35:00,85.2,85.28,85.16,85.27,130826.0,84.5756,84.655,84.5359,84.6451,130826.0
2024-11-12 15:40:00,85.26,85.28,85.17,85.19,115928.0,84.6352,84.655,84.5458,84.5657,115928.0
2024-11-12 15:45:00,85.19,85.21,85.15,85.2,123068.0,84.5657,84.5855,84.526,84.5756,123068.0
2024-11-12 15:50:00,85.19,85.2,85.06,85.09,229708.0,84.5657,84.5756,84.4366,84.4664,229708.0
2024-11-12 15:55:00,85.09,85.11,84.98,85.03,707089.0,84.4664,84.4863,84.3572,84.4069,707089.0
2024-11-13 09:30:00,84.99,85.12,84.79,85.1,374280.0,84.3672,84.4962,84.1686,84.4764,374280.0
2024-11-13 09:35:00,85.11,85.17,84.77,84.83,131161.0,84.4863,84.5458,84.1488,84.2083,131161.0
2024-11-13 09:40:00,84.82,84.97,84.77,84.86,83210.0,84.1984,84.3473,84.1488,84.2381,83210.0
2024-11-13 09:45:00,84.87,84.97,84.85,84.88,94997.0,84.248,84.3473,84.2282,84.258,94997.0
2024-11-13 09:50:00,84.9,84.94,84.82,84.93,70204.0,84.2778,84.3175,84.1984,84.3076,70204.0
2024-11-13 09:55:00,84.94,85.07,84.84,85.06,74999.0,84.3175,84.4466,84.2183,84.4366,74999.0
2024-11-13 10:00:00,85.06,85.17,85.01,85.13,61258.0,84.4366,84.5458,84.387,84.5061,61258.0
2024-11-13 10:05:00,85.12,85.17,85.01,85.13,83679.0,84.4962,84.5458,84.387,84.5061,83679.0
2024-11-13 10:10:00,85.12,85.2,85.07,85.13,97009.0,84.4962,84.5756,84.4466,84.5061,97009.0
2024-11-13 10:15:00,85.12,85.18,85.08,85.12,62696.0,84.4962,84.5558,84.4565,84.4962,62696.0
2024-11-13 10:20:00,85.12,85.14,85.02,85.03,55036.0,84.4962,84.5161,84.3969,84.4069,55036.0
2024-11-13 10:25:00,85.03,85.14,85.02,85.08,52147.0,84.4069,84.5161,84.3969,84.4565,52147.0
2024-11-13 10:30:00,85.08,85.17,85.07,85.12,55728.0,84.4565,84.5458,84.4466,84.4962,55728.0
2024-11-13 10:35:00,85.13,85.16,85.07,85.08,73996.0,84.5061,84.5359,84.4466,84.4565,73996.0
2024-11-13 10:40:00,85.08,85.2,85.06,85.17,78433.0,84.4565,84.5756,84.4366,84.5458,78433.0
2024-11-13 10:45:00,85.18,85.23,85.18,85.22,49957.0,84.5558,84.6054,84.5558,84.5955,49957.0
2024-11-13 10:50:00,85.21,85.31,85.21,85.28,47800.0,84.5855,84.6848,84.5855,84.655,47800.0
2024-11-13 10:55:00,85.28,85.35,85.27,85.3,76744.0,84.655,84.7245,84.6451,84.6749,76744.0
2024-11-13 11:00:00,85.31,85.37,85.28,85.28,100008.0,84.6848,84.7444,84.655,84.655,100008.0
2024-11-13 11:05:00,85.29,85.35,85.24,85.31,99101.0,84.665,84.7245,84.6153,84.6848,99101.0
2024-11-13 11:10:00,85.3,85.33,85.26,85.31,77566.0,84.6749,84.7047,84.6352,84.6848,77566.0
2024-11-13 11:15:00,85.31,85.47,85.31,85.47,71268.0,84.6848,84.8436,84.6848,84.8436,71268.0
2024-11-13 11:20:00,85.47,85.5,85.44,85.49,82098.0,84.8436,84.8734,84.8139,84.8635,82098.0
2024-11-13 11:25:00,85.5,85.6,85.47,85.55,128176.0,84.8734,84.9727,84.8436,84.9231,128176.0
2024-11-13 11:30:00,85.55,85.59,85.5,85.52,112327.0,84.9231,84.9628,84.8734,84.8933,112327.0
2024-11-13 11:35:00,85.51,85.58,85.48,85.55,76495.0,84.8833,84.9528,84.8536,84.9231,76495.0
2024-11-13 11:40:00,85.54,85.56,85.48,85.52,64685.0,84.9131,84.933,84.8536,84.8933,64685.0
2024-11-13 11:45:00,85.52,85.63,85.5,85.52,98864.0,84.8933,85.0025,84.8734,84.8933,98864.0
2024-11-13 11:50:00,85.53,85.53,85.46,85.46,75426.0,84.9032,84.9032,84.8337,84.8337,75426.0
2024-11-13 11:55:00,85.45,85.56,85.44,85.53,57501.0,84.8238,84.933,84.8139,84.9032,57501.0
2024-11-13 12:00:00,85.53,85.53,85.45,85.45,61423.0,84.9032,84.9032,84.8238,84.8238,61423.0
2024-11-13 12:05:00,85.46,85.52,85.43,85.45,78929.0,84.8337,84.8933,84.8039,84.8238,78929.0
2024-11-13 12:10:00,85.45,85.49,85.42,85.44,50655.0,84.8238,84.8635,84.794,84.8139,50655.0
2024-11-13 12:15:00,85.45,85.45,85.32,85.34,50250.0,84.8238,84.8238,84.6947,84.7146,50250.0
2024-11-13 12:20:00,85.34,85.35,85.23,85.23,62552.0,84.7146,84.7245,84.6054,84.6054,62552.0
2024-11-13 12:25:00,85.23,85.42,85.23,85.42,71569.0,84.6054,84.794,84.6054,84.794,71569.0
2024-11-13 12:30:00,85.42,85.48,85.42,85.44,86485.0,84.794,84.8536,84.794,84.8139,86485.0
2024-11-13 12:35:00,85.45,85.52,85.44,85.52,57846.0,84.8238,84.8933,84.8139,84.8933,57846.0
2024-11-13 12:40:00,85.51,85.59,85.51,85.54,67049.0,84.8833,84.9628,84.8833,84.9131,67049.0
2024-11-13 12:45:00,85.55,85.6,85.52,85.57,37317.0,84.9231,84.9727,84.8933,84.9429,37317.0
2024-11-13 12:50:00,85.56,85.59,85.55,85.56,45791.0,84.933,84.9628,84.9231,84.933,45791.0
2024-11-13 12:55:00,85.56,85.6,85.53,85.56,52494.0,84.933,84.9727,84.9032,84.933,52494.0
2024-11-13 13:00:00,85.56,85.58,85.53,85.58,67777.0,84.933,84.9528,84.9032,84.9528,67777.0
2024-11-13 13:05:00,85.58,85.58,85.51,85.53,38910.0,84.9528,84.9528,84.8833,84.9032,38910.0
2024-11-13 13:10:00,85.52,85.56,85.46,85.55,58399.0,84.8933,84.933,84.8337,84.9231,58399.0
2024-11-13 13:15:00,85.54,85.55,85.49,85.5,44307.0,84.9131,84.9231,84.8635,84.8734,44307.0
2024-11-13 13:20:00,85.51,85.57,85.47,85.56,48118.0,84.8833,84.9429,84.8436,84.933,48118.0
2024-11-13 13:25:00,85.56,85.56,85.5,85.54,50273.0,84.933,84.933,84.8734,84.9131,50273.0
2024-11-13 13:30:00,85.54,85.58,85.51,85.56,46839.0,84.9131,84.9528,84.8833,84.933,46839.0
2024-11-13 13:35:00,85.56,85.56,85.49,85.54,59689.0,84.933,84.933,84.8635,84.9131,59689.0
2024-11-13 13:40:00,85.54,85.58,85.52,85.54,39265.0,84.9131,84.9528,84.8933,84.9131,39265.0
2024-11-13 13:45:00,85.54,85.54,85.5,85.53,65687.0,84.9131,84.9131,84.8734,84.9032,65687.0
2024-11-13 13:50:00,85.53,85.6,85.5,85.6,55616.0,84.9032,84.9727,84.8734,84.9727,55616.0
2024-11-13 13:55:00,85.59,85.62,85.56,85.56,49192.0,84.9628,84.9925,84.933,84.933,49192.0
2024-11-13 14:00:00,85.56,85.62,85.55,85.56,60788.0,84.933,84.9925,84.9231,84.933,60788.0
2024-11-13 14:05:00,85.56,85.67,85.56,85.65,70713.0,84.933,85.0422,84.933,85.0223,70713.0
2024-11-13 14:10:00,85.64,85.7,85.61,85.67,91190.0,85.0124,85.072,84.9826,85.0422,91190.0
2024-11-13 14:15:00,85.67,85.71,85.6,85.66,77574.0,85.0422,85.0819,84.9727,85.0322,77574.0
2024-11-13 14:20:00,85.66,85.7,85.63,85.68,56151.0,85.0322,85.072,85.0025,85.0521,56151.0
2024-11-13 14:25:00,85.67,85.78,85.67,85.68,125254.0,85.0422,85.1514,85.0422,85.0521,125254.0
2024-11-13 14:30:00,85.69,85.74,85.45,85.58,297894.0,85.062,85.1117,84.8238,84.9528,297894.0
2024-11-13 14:35:00,85.58,85.61,85.55,85.56,55116.0,84.9528,84.9826,84.9231,84.933,55116.0
2024-11-13 14:40:00,85.56,85.59,85.51,85.57,54357.0,84.933,84.9628,84.8833,84.9429,54357.0
2024-11-13 14:45:00,85.57,85.62,85.56,85.59,72945.0,84.9429,84.9925,84.933,84.9628,72945.0
2024-11-13 14:50:00,85.57,85.57,85.52,85.54,43667.0,84.9429,84.9429,84.8933,84.9131,43667.0
2024-11-13 14:55:00,85.55,85.63,85.54,85.62,40382.0,84.9231,85.0025,84.9131,84.9925,40382.0
2024-11-13 15:00:00,85.61,85.65,85.6,85.6,71832.0,84.9826,85.0223,84.9727,84.9727,71832.0
2024-11-13 15:05:00,85.61,85.65,85.59,85.64,60542.0,84.9826,85.0223,84.9628,85.0124,60542.0
2024-11-13 15:10:00,85.63,85.76,85.62,85.74,106555.0,85.0025,85.1315,84.9925,85.1117,106555.0
2024-11-13 15:15:00,85.73,85.76,85.67,85.7,89237.0,85.1017,85.1315,85.0422,85.072,89237.0
2024-11-13 15:20:00,85.7,85.74,85.68,85.7,79949.0,85.072,85.1117,85.0521,85.072,79949.0
2024-11-13 15:25:00,85.7,85.74,85.69,85.73,110667.0,85.072,85.1117,85.062,85.1017,110667.0
2024-11-13 15:30:00,85.73,85.74,85.65,85.72,128555.0,85.1017,85.1117,85.0223,85.0918,128555.0
2024-11-13 15:35:00,85.72,85.77,85.71,85.71,100191.0,85.0918,85.1414,85.0819,85.0819,100191.0
2024-11-13 15:40:00,85.72,85.78,85.7,85.78,123719.0,85.0918,85.1514,85.072,85.1514,123719.0
2024-11-13 15:45:00,85.78,85.79,85.73,85.77,168537.0,85.1514,85.1613,85.1017,85.1414,168537.0
2024-11-13 15:50:00,85.77,85.77,85.6,85.62,255622.0,85.1414,85.1414,84.9727,84.9925,255622.0
2024-11-13 15:55:00,85.62,85.62,85.45,85.54,876737.0,84.9925,84.9925,84.8238,84.9131,876737.0
2024-11-14 09:30:00,85.03,85.2,84.56,84.94,586886.0,84.4069,84.5756,83.9403,84.3175,586886.0
2024-11-14 09:35:00,84.95,85.23,84.83,85.21,249106.0,84.3275,84.6054,84.2083,84.5855,249106.0
2024-11-14 09:40:00,85.22,85.3,84.93,85.1,183394.0,84.5955,84.6749,84.3076,84.4764,183394.0
2024-11-14 09:45:00,85.11,85.22,85.01,85.22,127783.0,84.4863,84.5955,84.387,84.5955,127783.0
2024-11-14 09:50:00,85.22,85.36,85.1,85.36,113765.0,84.5955,84.7344,84.4764,84.7344,113765.0
2024-11-14 09:55:00,85.34,85.39,85.29,85.39,111675.0,84.7146,84.7642,84.665,84.7642,111675.0
2024-11-14 10:00:00,85.39,85.43,85.3,85.36,95915.0,84.7642,84.8039,84.6749,84.7344,95915.0
2024-11-14 10:05:00,85.36,85.5,85.35,85.48,95768.0,84.7344,84.8734,84.7245,84.8536,95768.0
2024-11-14 10:10:00,85.47,85.48,85.25,85.36,113464.0,84.8436,84.8536,84.6253,84.7344,113464.0
2024-11-14 10:15:00,85.36,85.38,85.14,85.16,85174.0,84.7344,84.7543,84.5161,84.5359,85174.0
2024-11-14 10:20:00,85.15,85.34,85.15,85.34,53515.0,84.526,84.7146,84.526,84.7146,53515.0
2024-11-14 10:25:00,85.34,85.38,85.26,85.36,76924.0,84.7146,84.7543,84.6352,84.7344,76924.0
2024-11-14 10:30:00,85.36,85.43,85.28,85.42,60893.0,84.7344,84.8039,84.655,84.794,60893.0
2024-11-14 10:35:00,85.42,85.49,85.35,85.45,70279.0,84.794,84.8635,84.7245,84.8238,70279.0
2024-11-14 10:40:00,85.45,85.52,85.42,85.51,77345.0,84.8238,84.8933,84.794,84.8833,77345.0
2024-11-14 10:45:00,85.51,85.59,85.49,85.52,78969.0,84.8833,84.9628,84.8635,84.8933,78969.0
2024-11-14 10:50:00,85.53,85.59,85.48,85.59,69444.0,84.9032,84.9628,84.8536,84.9628,69444.0
2024-11-14 10:55:00,85.59,85.62,85.51,85.59,89363.0,84.9628,84.9925,84.8833,84.9628,89363.0
2024-11-14 11:00:00,85.58,85.58,85.37,85.4,90102.0,84.9528,84.9528,84.7444,84.7742,90102.0
2024-11-14 11:05:00,85.4,85.46,85.36,85.43,74895.0,84.7742,84.8337,84.7344,84.8039,74895.0
2024-11-14 11:10:00,85.42,85.48,85.38,85.4,97284.0,84.794,84.8536,84.7543,84.7742,97284.0
2024-11-14 11:15:00,85.4,85.55,85.38,85.55,85026.0,84.7742,84.9231,84.7543,84.9231,85026.0
2024-11-14 11:20:00,85.55,85.63,85.52,85.61,80482.0,84.9231,85.0025,84.8933,84.9826,80482.0
2024-11-14 11:25:00,85.62,85.66,85.58,85.65,93544.0,84.9925,85.0322,84.9528,85.0223,93544.0
2024-11-14 11:30:00,85.64,85.71,85.61,85.66,84597.0,85.0124,85.0819,84.9826,85.0322,84597.0
2024-11-14 11:35:00,85.67,85.76,85.66,85.7,66778.0,85.0422,85.1315,85.0322,85.072,66778.0
2024-11-14 11:40:00,85.7,85.72,85.63,85.64,54361.0,85.072,85.0918,85.0025,85.0124,54361.0
2024-11-14 11:45:00,85.64,85.65,85.53,85.54,215659.0,85.0124,85.0223,84.9032,84.9131,215659.0
2024-11-14 11:50:00,85.54,85.62,85.53,85.59,49945.0,84.9131,84.9925,84.9032,84.9628,49945.0
2024-11-14 11:55:00,85.59,85.63,85.57,85.59,74601.0,84.9628,85.0025,84.9429,84.9628,74601.0
2024-11-14 12:00:00,85.59,85.61,85.55,85.59,53630.0,84.9628,84.9826,84.9231,84.9628,53630.0
2024-11-14 12:05:00,85.59,85.6,85.51,85.53,152265.0,84.9628,84.9727,84.8833,84.9032,152265.0
2024-11-14 12:10:00,85.54,85.57,85.38,85.39,70457.0,84.9131,84.9429,84.7543,84.7642,70457.0
2024-11-14 12:15:00,85.39,85.42,85.31,85.38,63988.0,84.7642,84.794,84.6848,84.7543,63988.0
2024-11-14 12:20:00,85.38,85.46,85.37,85.38,55926.0,84.7543,84.8337,84.7444,84.7543,55926.0
2024-11-14 12:25:00,85.38,85.43,85.37,85.42,52784.0,84.7543,84.8039,84.7444,84.794,52784.0
2024-11-14 12:30:00,85.42,85.42,85.29,85.34,68776.0,84.794,84.794,84.665,84.7146,68776.0
2024-11-14 12:35:00,85.33,85.43,85.27,85.42,71085.0,84.7047,84.8039,84.6451,84.794,71085.0
2024-11-14 12:40:00,85.4,85.45,85.36,85.38,79679.0,84.7742,84.8238,84.7344,84.7543,79679.0
2024-11-14 12:45:00,85.38,85.38,85.17,85.18,94551.0,84.7543,84.7543,84.5458,84.5558,94551.0
2024-11-14 12:50:00,85.19,85.3,85.17,85.25,83676.0,84.5657,84.6749,84.5458,84.6253,83676.0
2024-11-14 12:55:00,85.24,85.27,85.18,85.23,63617.0,84.6153,84.6451,84.5558,84.6054,63617.0
2024-11-14 13:00:00,85.23,85.25,85.16,85.21,75303.0,84.6054,84.6253,84.5359,84.5855,75303.0
2024-11-14 13:05:00,85.2,85.26,85.19,85.23,61256.0,84.5756,84.6352,84.5657,84.6054,61256.0
2024-11-14 13:10:00,85.23,85.3,85.22,85.3,44800.0,84.6054,84.6749,84.5955,84.6749,44800.0
2024-11-14 13:15:00,85.3,85.31,85.21,85.22,111940.0,84.6749,84.6848,84.5855,84.5955,111940.0
2024-11-14 13:20:00,85.22,85.26,85.11,85.15,64712.0,84.5955,84.6352,84.4863,84.526,64712.0
2024-11-14 13:25:00,85.14,85.17,85.05,85.06,53639.0,84.5161,84.5458,84.4267,84.4366,53639.0
2024-11-14 13:30:00,85.06,85.12,85.04,85.08,68754.0,84.4366,84.4962,84.4168,84.4565,68754.0
2024-11-14 13:35:00,85.07,85.08,84.96,84.96,90852.0,84.4466,84.4565,84.3374,84.3374,90852.0
2024-11-14 13:40:00,84.97,85.02,84.92,84.98,81697.0,84.3473,84.3969,84.2977,84.3572,81697.0
2024-11-14 13:45:00,84.98,85.05,84.95,85.05,63542.0,84.3572,84.4267,84.3275,84.4267,63542.0
2024-11-14 13:50:00,85.05,85.06,84.93,84.98,73855.0,84.4267,84.4366,84.3076,84.3572,73855.0
2024-11-14 13:55:00,84.98,84.99,84.91,84.92,54028.0,84.3572,84.3672,84.2877,84.2977,54028.0
2024-11-14 14:00:00,84.92,85.15,84.92,85.11,104539.0,84.2977,84.526,84.2977,84.4863,104539.0
2024-11-14 14:05:00,85.11,85.18,85.1,85.15,57780.0,84.4863,84.5558,84.4764,84.526,57780.0
2024-11-14 14:10:00,85.14,85.17,85.12,85.15,50017.0,84.5161,84.5458,84.4962,84.526,50017.0
2024-11-14 14:15:00,85.15,85.18,85.1,85.16,70060.0,84.526,84.5558,84.4764,84.5359,70060.0
2024-11-14 14:20:00,85.15,85.18,85.1,85.14,61454.0,84.526,84.5558,84.4764,84.5161,61454.0
2024-11-14 14:25:00,85.14,85.17,85.11,85.15,64655.0,84.5161,84.5458,84.4863,84.526,64655.0
2024-11-14 14:30:00,85.15,85.2,85.1,85.11,71801.0,84.526,84.5756,84.4764,84.4863,71801.0
2024-11-14 14:35:00,85.11,85.12,85.05,85.06,72079.0,84.4863,84.4962,84.4267,84.4366,72079.0
2024-11-14 14:40:00,85.06,85.09,84.99,85.01,63627.0,84.4366,84.4664,84.3672,84.387,63627.0
2024-11-14 14:45:00,85.0,85.0,84.95,84.97,56716.0,84.3771,84.3771,84.3275,84.3473,56716.0
2024-11-14 14:50:00,84.98,85.06,84.97,85.05,78013.0,84.3572,84.4366,84.3473,84.4267,78013.0
2024-11-14 14:55:00,85.05,85.05,84.95,84.98,71432.0,84.4267,84.4267,84.3275,84.3572,71432.0
2024-11-14 15:00:00,84.98,84.98,84.73,84.75,117448.0,84.3572,84.3572,84.1091,84.1289,117448.0
2024-11-14 15:05:00,84.75,84.8,84.65,84.75,158804.0,84.1289,84.1786,84.0297,84.1289,158804.0
2024-11-14 15:10:00,84.75,84.79,84.69,84.76,190971.0,84.1289,84.1686,84.0694,84.1388,190971.0
2024-11-14 15:15:00,84.77,84.85,84.75,84.83,84351.0,84.1488,84.2282,84.1289,84.2083,84351.0
2024-11-14 15:20:00,84.83,84.86,84.8,84.82,78505.0,84.2083,84.2381,84.1786,84.1984,78505.0
2024-11-14 15:25:00,84.83,84.87,84.81,84.84,70928.0,84.2083,84.248,84.1885,84.2183,70928.0
2024-11-14 15:30:00,84.84,84.87,84.78,84.81,138164.0,84.2183,84.248,84.1587,84.1885,138164.0
2024-11-14 15:35:00,84.81,84.86,84.79,84.83,95825.0,84.1885,84.2381,84.1686,84.2083,95825.0
2024-11-14 15:40:00,84.83,84.83,84.72,84.74,116688.0,84.2083,84.2083,84.0991,84.119,116688.0
2024-11-14 15:45:00,84.73,84.8,84.7,84.74,155309.0,84.1091,84.1786,84.0793,84.119,155309.0
2024-11-14 15:50:00,84.75,84.76,84.63,84.7,264471.0,84.1289,84.1388,84.0098,84.0793,264471.0
2024-11-14 15:55:00,84.7,84.7,84.34,84.48,1238575.0,84.0793,84.0793,83.7219,83.8609,1238575.0
2024-11-15 09:30:00,84.54,84.65,83.94,84.58,1171470.0,83.9205,84.0297,83.3249,83.9602,1171470.0
2024-11-15 09:35:00,84.58,84.61,84.12,84.42,224977.0,83.9602,83.9899,83.5035,83.8013,224977.0
2024-11-15 09:40:00,84.42,84.54,84.32,84.4,220130.0,83.8013,83.9205,83.7021,83.7815,220130.0
2024-11-15 09:45:00,84.41,84.46,84.08,84.29,123071.0,83.7914,83.841,83.4638,83.6723,123071.0
2024-11-15 09:50:00,84.29,84.44,84.25,84.3,108457.0,83.6723,83.8212,83.6326,83.6822,108457.0
2024-11-15 09:55:00,84.32,84.42,84.28,84.4,136079.0,83.7021,83.8013,83.6624,83.7815,136079.0
2024-11-15 10:00:00,84.42,84.57,84.37,84.49,100222.0,83.8013,83.9502,83.7517,83.8708,100222.0
2024-11-15 10:05:00,84.49,84.63,84.49,84.57,118073.0,83.8708,84.0098,83.8708,83.9502,118073.0
2024-11-15 10:10:00,84.57,84.63,84.46,84.6,80789.0,83.9502,84.0098,83.841,83.98,80789.0
2024-11-15 10:15:00,84.6,84.78,84.54,84.78,143239.0,83.98,84.1587,83.9205,84.1587,143239.0
2024-11-15 10:20:00,84.78,84.78,84.63,84.65,86188.0,84.1587,84.1587,84.0098,84.0297,86188.0
2024-11-15 10:25:00,84.65,84.72,84.61,84.66,79566.0,84.0297,84.0991,83.9899,84.0396,79566.0
2024-11-15 10:30:00,84.67,84.7,84.58,84.64,71200.0,84.0495,84.0793,83.9602,84.0197,71200.0
2024-11-15 10:35:00,84.63,84.75,84.61,84.72,102307.0,84.0098,84.1289,83.9899,84.0991,102307.0
2024-11-15 10:40:00,84.72,84.72,84.58,84.63,121777.0,84.0991,84.0991,83.9602,84.0098,121777.0
2024-11-15 10:45:00,84.64,84.68,84.51,84.53,100695.0,84.0197,84.0594,83.8907,83.9105,100695.0
2024-11-15 10:50:00,84.53,84.66,84.5,84.51,72727.0,83.9105,84.0396,83.8808,83.8907,72727.0
2024-11-15 10:55:00,84.52,84.52,84.33,84.37,93741.0,83.9006,83.9006,83.712,83.7517,93741.0
2024-11-15 11:00:00,84.37,84.42,84.32,84.32,82394.0,83.7517,83.8013,83.7021,83.7021,82394.0
2024-11-15 11:05:00,84.31,84.34,84.23,84.3,85212.0,83.6921,83.7219,83.6127,83.6822,85212.0
2024-11-15 11:10:00,84.3,84.45,84.3,84.39,69883.0,83.6822,83.8311,83.6822,83.7716,69883.0
2024-11-15 11:15:00,84.38,84.5,84.36,84.45,52526.0,83.7616,83.8808,83.7418,83.8311,52526.0
2024-11-15 11:20:00,84.44,84.45,84.33,84.34,75733.0,83.8212,83.8311,83.712,83.7219,75733.0
2024-11-15 11:25:00,84.35,84.47,84.35,84.42,81955.0,83.7318,83.851,83.7318,83.8013,81955.0
2024-11-15 11:30:00,84.41,84.45,84.36,84.37,59850.0,83.7914,83.8311,83.7418,83.7517,59850.0
2024-11-15 11:35:00,84.36,84.4,84.29,84.33,79161.0,83.7418,83.7815,83.6723,83.712,79161.0
2024-11-15 11:40:00,84.33,84.37,84.3,84.37,57965.0,83.712,83.7517,83.6822,83.7517,57965.0
2024-11-15 11:45:00,84.37,84.46,84.34,84.42,138906.0,83.7517,83.841,83.7219,83.8013,138906.0
2024-11-15 11:50:00,84.42,84.45,84.38,84.4,65871.0,83.8013,83.8311,83.7616,83.7815,65871.0
2024-11-15 11:55:00,84.4,84.43,84.37,84.42,66194.0,83.7815,83.8113,83.7517,83.8013,66194.0
2024-11-15 12:00:00,84.43,84.45,84.41,84.42,50471.0,83.8113,83.8311,83.7914,83.8013,50471.0
2024-11-15 12:05:00,84.43,84.5,84.41,84.43,68115.0,83.8113,83.8808,83.7914,83.8113,68115.0
2024-11-15 12:10:00,84.42,84.49,84.39,84.49,55029.0,83.8013,83.8708,83.7716,83.8708,55029.0
2024-11-15 12:15:00,84.49,84.52,84.47,84.5,63860.0,83.8708,83.9006,83.851,83.8808,63860.0
2024-11-15 12:20:00,84.5,84.5,84.41,84.48,64632.0,83.8808,83.8808,83.7914,83.8609,64632.0
2024-11-15 12:25:00,84.49,84.49,84.45,84.48,34655.0,83.8708,83.8708,83.8311,83.8609,34655.0
2024-11-15 12:30:00,84.48,84.48,84.38,84.43,48832.0,83.8609,83.8609,83.7616,83.8113,48832.0
2024-11-15 12:35:00,84.44,84.47,84.42,84.43,38522.0,83.8212,83.851,83.8013,83.8113,38522.0
2024-11-15 12:40:00,84.44,84.59,84.43,84.58,59447.0,83.8212,83.9701,83.8113,83.9602,59447.0
2024-11-15 12:45:00,84.58,84.62,84.52,84.55,100070.0,83.9602,83.9999,83.9006,83.9304,100070.0
2024-11-15 12:50:00,84.55,84.57,84.48,84.56,44348.0,83.9304,83.9502,83.8609,83.9403,44348.0
2024-11-15 12:55:00,84.57,84.63,84.53,84.6,55726.0,83.9502,84.0098,83.9105,83.98,55726.0
2024-11-15 13:00:00,84.6,84.7,84.59,84.68,64216.0,83.98,84.0793,83.9701,84.0594,64216.0
2024-11-15 13:05:00,84.69,84.69,84.58,84.64,50787.0,84.0694,84.0694,83.9602,84.0197,50787.0
2024-11-15 13:10:00,84.63,84.65,84.59,84.63,54315.0,84.0098,84.0297,83.9701,84.0098,54315.0
2024-11-15 13:15:00,84.63,84.74,84.63,84.69,61369.0,84.0098,84.119,84.0098,84.0694,61369.0
2024-11-15 13:20:00,84.69,84.74,84.66,84.67,39022.0,84.0694,84.119,84.0396,84.0495,39022.0
2024-11-15 13:25:00,84.68,84.7,84.65,84.66,46824.0,84.0594,84.0793,84.0297,84.0396,46824.0
2024-11-15 13:30:00,84.66,84.66,84.54,84.55,50932.0,84.0396,84.0396,83.9205,83.9304,50932.0
2024-11-15 13:35:00,84.55,84.62,84.54,84.6,35814.0,83.9304,83.9999,83.9205,83.98,35814.0
2024-11-15 13:40:00,84.59,84.62,84.55,84.58,37616.0,83.9701,83.9999,83.9304,83.9602,37616.0
2024-11-15 13:45:00,84.58,84.59,84.51,84.53,40584.0,83.9602,83.9701,83.8907,83.9105,40584.0
2024-11-15 13:50:00,84.53,84.57,84.47,84.48,57339.0,83.9105,83.9502,83.851,83.8609,57339.0
2024-11-15 13:55:00,84.48,84.55,84.45,84.54,47447.0,83.8609,83.9304,83.8311,83.9205,47447.0
2024-11-15 14:00:00,84.54,84.56,84.45,84.46,61497.0,83.9205,83.9403,83.8311,83.841,61497.0
2024-11-15 14:05:00,84.45,84.48,84.42,84.48,58449.0,83.8311,83.8609,83.8013,83.8609,58449.0
2024-11-15 14:10:00,84.48,84.55,84.47,84.52,46517.0,83.8609,83.9304,83.851,83.9006,46517.0
2024-11-15 14:15:00,84.52,84.52,84.39,84.41,47811.0,83.9006,83.9006,83.7716,83.7914,47811.0
2024-11-15 14:20:00,84.41,84.47,84.39,84.42,86089.0,83.7914,83.851,83.7716,83.8013,86089.0
2024-11-15 14:25:00,84.42,84.45,84.39,84.39,58835.0,83.8013,83.8311,83.7716,83.7716,58835.0
2024-11-15 14:30:00,84.4,84.42,84.39,84.4,48918.0,83.7815,83.8013,83.7716,83.7815,48918.0
2024-11-15 14:35:00,84.4,84.46,84.39,84.42,53398.0,83.7815,83.841,83.7716,83.8013,53398.0
2024-11-15 14:40:00,84.42,84.45,84.35,84.37,124615.0,83.8013,83.8311,83.7318,83.7517,124615.0
2024-11-15 14:45:00,84.36,84.47,84.34,84.39,144930.0,83.7418,83.851,83.7219,83.7716,144930.0
2024-11-15 14:50:00,84.39,84.4,84.31,84.31,65328.0,83.7716,83.7815,83.6921,83.6921,65328.0
2024-11-15 14:55:00,84.32,84.38,84.32,84.36,99258.0,83.7021,83.7616,83.7021,83.7418,99258.0
2024-11-15 15:00:00,84.35,84.37,84.31,84.33,93681.0,83.7318,83.7517,83.6921,83.712,93681.0
2024-11-15 15:05:00,84.34,84.35,84.26,84.26,117551.0,83.7219,83.7318,83.6425,83.6425,117551.0
2024-11-15 15:10:00,84.26,84.27,84.17,84.18,126614.0,83.6425,83.6524,83.5532,83.5631,126614.0
2024-11-15 15:15:00,84.18,84.25,84.14,84.25,119866.0,83.5631,83.6326,83.5234,83.6326,119866.0
2024-11-15 15:20:00,84.25,84.33,84.24,84.31,98700.0,83.6326,83.712,83.6227,83.6921,98700.0
2024-11-15 15:25:00,84.31,84.32,84.21,84.23,57243.0,83.6921,83.7021,83.5929,83.6127,57243.0
2024-11-15 15:30:00,84.23,84.35,84.18,84.33,145928.0,83.6127,83.7318,83.5631,83.712,145928.0
2024-11-15 15:35:00,84.33,84.37,84.27,84.31,114327.0,83.712,83.7517,83.6524,83.6921,114327.0
2024-11-15 15:40:00,84.31,84.32,84.17,84.17,102656.0,83.6921,83.7021,83.5532,83.5532,102656.0
2024-11-15 15:45:00,84.17,84.19,84.12,84.15,99002.0,83.5532,83.573,83.5035,83.5333,99002.0
2024-11-15 15:50:00,84.14,84.26,84.13,84.25,261710.0,83.5234,83.6425,83.5135,83.6326,261710.0
2024-11-15 15:55:00,84.24,84.49,84.2,84.28,1249748.0,83.6227,83.8708,83.5829,83.6624,1249748.0
2024-11-18 09:30:00,84.82,84.85,84.14,84.25,721062.0,84.1984,84.2282,83.5234,83.6326,721062.0
2024-11-18 09:35:00,84.26,84.71,84.25,84.65,237474.0,83.6425,84.0892,83.6326,84.0297,237474.0
2024-11-18 09:40:00,84.64,84.73,84.37,84.38,265201.0,84.0197,84.1091,83.7517,83.7616,265201.0
2024-11-18 09:45:00,84.37,84.42,84.21,84.34,206954.0,83.7517,83.8013,83.5929,83.7219,206954.0
2024-11-18 09:50:00,84.34,84.35,84.21,84.26,185057.0,83.7219,83.7318,83.5929,83.6425,185057.0
2024-11-18 09:55:00,84.26,84.37,84.22,84.33,201082.0,83.6425,83.7517,83.6028,83.712,201082.0
2024-11-18 10:00:00,84.33,84.43,84.26,84.38,236384.0,83.712,83.8113,83.6425,83.7616,236384.0
2024-11-18 10:05:00,84.39,84.39,84.26,84.28,134878.0,83.7716,83.7716,83.6425,83.6624,134878.0
2024-11-18 10:10:00,84.28,84.41,84.13,84.41,194579.0,83.6624,83.7914,83.5135,83.7914,194579.0
2024-11-18 10:15:00,84.41,84.48,84.35,84.48,121666.0,83.7914,83.8609,83.7318,83.8609,121666.0
2024-11-18 10:20:00,84.47,84.58,84.46,84.48,174080.0,83.851,83.9602,83.841,83.8609,174080.0
2024-11-18 10:25:00,84.48,84.56,84.44,84.49,130559.0,83.8609,83.9403,83.8212,83.8708,130559.0
2024-11-18 10:30:00,84.48,84.51,84.44,84.47,101916.0,83.8609,83.8907,83.8212,83.851,101916.0
2024-11-18 10:35:00,84.47,84.52,84.43,84.44,93864.0,83.851,83.9006,83.8113,83.8212,93864.0
2024-11-18 10:40:00,84.43,84.49,84.39,84.42,91788.0,83.8113,83.8708,83.7716,83.8013,91788.0
2024-11-18 10:45:00,84.42,84.64,84.42,84.58,108066.0,83.8013,84.0197,83.8013,83.9602,108066.0
2024-11-18 10:50:00,84.59,84.62,84.54,84.6,88755.0,83.9701,83.9999,83.9205,83.98,88755.0
2024-11-18 10:55:00,84.59,84.72,84.57,84.67,92415.0,83.9701,84.0991,83.9502,84.0495,92415.0
2024-11-18 11:00:00,84.67,84.67,84.53,84.59,134206.0,84.0495,84.0495,83.9105,83.9701,134206.0
2024-11-18 11:05:00,84.59,84.74,84.55,84.63,195998.0,83.9701,84.119,83.9304,84.0098,195998.0
2024-11-18 11:10:00,84.64,84.71,84.58,84.61,106454.0,84.0197,84.0892,83.9602,83.9899,106454.0
2024-11-18 11:15:00,84.62,84.62,84.3,84.34,271837.0,83.9999,83.9999,83.6822,83.7219,271837.0
2024-11-18 11:20:00,84.34,84.37,84.14,84.29,376605.0,83.7219,83.7517,83.5234,83.6723,376605.0
2024-11-18 11:25:00,84.31,84.34,84.05,84.13,238022.0,83.6921,83.7219,83.434,83.5135,238022.0
2024-11-18 11:30:00,84.13,84.44,84.12,84.17,266660.0,83.5135,83.8212,83.5035,83.5532,266660.0
2024-11-18 11:35:00,84.17,84.21,84.01,84.13,226990.0,83.5532,83.5929,83.3943,83.5135,226990.0
2024-11-18 11:40:00,84.13,84.15,83.95,83.98,199108.0,83.5135,83.5333,83.3348,83.3646,199108.0
2024-11-18 11:45:00,83.98,84.01,83.76,83.79,217027.0,83.3646,83.3943,83.1462,83.176,217027.0
2024-11-18 11:50:00,83.8,83.83,83.73,83.78,157702.0,83.1859,83.2157,83.1164,83.166,157702.0
2024-11-18 11:55:00,83.78,83.79,83.69,83.76,142598.0,83.166,83.176,83.0767,83.1462,142598.0
2024-11-18 12:00:00,83.76,83.85,83.66,83.8,163250.0,83.1462,83.2355,83.0469,83.1859,163250.0
2024-11-18 12:05:00,83.8,84.08,83.76,84.06,156436.0,83.1859,83.4638,83.1462,83.444,156436.0
2024-11-18 12:10:00,84.05,84.2,84.05,84.14,123450.0,83.434,83.5829,83.434,83.5234,123450.0
2024-11-18 12:15:00,84.14,84.2,84.07,84.12,123819.0,83.5234,83.5829,83.4539,83.5035,123819.0
2024-11-18 12:20:00,84.12,84.41,84.11,84.37,172734.0,83.5035,83.7914,83.4936,83.7517,172734.0
2024-11-18 12:25:00,84.38,84.41,84.27,84.31,92443.0,83.7616,83.7914,83.6524,83.6921,92443.0
2024-11-18 12:30:00,84.31,84.33,84.2,84.22,112938.0,83.6921,83.712,83.5829,83.6028,112938.0
2024-11-18 12:35:00,84.23,84.28,84.22,84.26,82497.0,83.6127,83.6624,83.6028,83.6425,82497.0
2024-11-18 12:40:00,84.26,84.28,84.12,84.13,71930.0,83.6425,83.6624,83.5035,83.5135,71930.0
2024-11-18 12:45:00,84.13,84.17,84.09,84.13,55365.0,83.5135,83.5532,83.4738,83.5135,55365.0
2024-11-18 12:50:00,84.12,84.13,83.94,83.97,110893.0,83.5035,83.5135,83.3249,83.3546,110893.0
2024-11-18 12:55:00,83.97,84.02,83.93,84.01,126827.0,83.3546,83.4043,83.3149,83.3943,126827.0
2024-11-18 13:00:00,84.01,84.08,83.96,83.97,134920.0,83.3943,83.4638,83.3447,83.3546,134920.0
2024-11-18 13:05:00,83.97,84.03,83.94,84.01,160022.0,83.3546,83.4142,83.3249,83.3943,160022.0
2024-11-18 13:10:00,84.01,84.03,83.93,83.93,120900.0,83.3943,83.4142,83.3149,83.3149,120900.0
2024-11-18 13:15:00,83.94,84.06,83.93,84.06,127203.0,83.3249,83.444,83.3149,83.444,127203.0
2024-11-18 13:20:00,84.06,84.12,84.03,84.06,87303.0,83.444,83.5035,83.4142,83.444,87303.0
2024-11-18 13:25:00,84.06,84.1,84.02,84.03,185895.0,83.444,83.4837,83.4043,83.4142,185895.0
2024-11-18 13:30:00,84.03,84.03,83.87,83.88,116501.0,83.4142,83.4142,83.2554,83.2653,116501.0
2024-11-18 13:35:00,83.88,83.88,83.83,83.86,102277.0,83.2653,83.2653,83.2157,83.2454,102277.0
2024-11-18 13:40:00,83.87,83.94,83.8,83.8,163745.0,83.2554,83.3249,83.1859,83.1859,163745.0
2024-11-18 13:45:00,83.81,83.84,83.7,83.7,147688.0,83.1958,83.2256,83.0866,83.0866,147688.0
2024-11-18 13:50:00,83.71,83.75,83.68,83.72,137464.0,83.0965,83.1362,83.0668,83.1065,137464.0
2024-11-18 13:55:00,83.73,83.83,83.71,83.81,104505.0,83.1164,83.2157,83.0965,83.1958,104505.0
2024-11-18 14:00:00,83.81,83.85,83.76,83.85,100393.0,83.1958,83.2355,83.1462,83.2355,100393.0
2024-11-18 14:05:00,83.84,83.91,83.84,83.9,89934.0,83.2256,83.2951,83.2256,83.2851,89934.0
2024-11-18 14:10:00,83.91,83.93,83.83,83.92,105775.0,83.2951,83.3149,83.2157,83.305,105775.0
2024-11-18 14:15:00,83.92,83.98,83.87,83.88,113907.0,83.305,83.3646,83.2554,83.2653,113907.0
2024-11-18 14:20:00,83.87,83.9,83.85,83.9,88884.0,83.2554,83.2851,83.2355,83.2851,88884.0
2024-11-18 14:25:00,83.9,83.98,83.89,83.96,138721.0,83.2851,83.3646,83.2752,83.3447,138721.0
2024-11-18 14:30:00,83.97,84.03,83.94,83.97,156951.0,83.3546,83.4142,83.3249,83.3546,156951.0
2024-11-18 14:35:00,83.98,84.12,83.97,84.09,164263.0,83.3646,83.5035,83.3546,83.4738,164263.0
2024-11-18 14:40:00,84.09,84.1,84.02,84.03,103534.0,83.4738,83.4837,83.4043,83.4142,103534.0
2024-11-18 14:45:00,84.03,84.12,84.02,84.12,103129.0,83.4142,83.5035,83.4043,83.5035,103129.0
2024-11-18 14:50:00,84.12,84.15,83.99,84.01,131741.0,83.5035,83.5333,83.3745,83.3943,131741.0
2024-11-18 14:55:00,84.0,84.01,83.94,84.01,76251.0,83.3844,83.3943,83.3249,83.3943,76251.0
2024-11-18 15:00:00,84.01,84.06,83.96,84.06,117000.0,83.3943,83.444,83.3447,83.444,117000.0
2024-11-18 15:05:00,84.06,84.12,84.04,84.05,108692.0,83.444,83.5035,83.4241,83.434,108692.0
2024-11-18 15:10:00,84.05,84.06,84.02,84.04,164128.0,83.434,83.444,83.4043,83.4241,164128.0
2024-11-18 15:15:00,84.04,84.06,84.02,84.03,121174.0,83.4241,83.444,83.4043,83.4142,121174.0
2024-11-18 15:20:00,84.03,84.09,84.01,84.06,181561.0,83.4142,83.4738,83.3943,83.444,181561.0
2024-11-18 15:25:00,84.06,84.12,84.01,84.11,221941.0,83.444,83.5035,83.3943,83.4936,221941.0
2024-11-18 15:30:00,84.11,84.11,84.02,84.04,218145.0,83.4936,83.4936,83.4043,83.4241,218145.0
2024-11-18 15:35:00,84.05,84.05,83.96,84.01,255764.0,83.434,83.434,83.3447,83.3943,255764.0
2024-11-18 15:40:00,84.01,84.01,83.95,83.97,162610.0,83.3943,83.3943,83.3348,83.3546,162610.0
2024-11-18 15:45:00,83.97,83.99,83.87,83.92,353493.0,83.3546,83.3745,83.2554,83.305,353493.0
2024-11-18 15:50:00,83.92,83.96,83.88,83.9,554365.0,83.305,83.3447,83.2653,83.2851,554365.0
2024-11-18 15:55:00,83.9,84.09,83.84,84.09,1260115.0,83.2851,83.4738,83.2256,83.4738,1260115.0
2024-11-19 09:30:00,86.23,87.88,85.91,86.95,2716264.0,85.5981,87.236,85.2804,86.3128,2716264.0
2024-11-19 09:35:00,86.95,87.62,86.57,86.94,1313297.0,86.3128,86.9779,85.9356,86.3029,1313297.0
2024-11-19 09:40:00,86.93,87.22,86.56,87.09,831717.0,86.2929,86.5808,85.9257,86.4518,831717.0
2024-11-19 09:45:00,87.1,87.13,86.62,86.66,460551.0,86.4617,86.4915,85.9852,86.0249,460551.0
2024-11-19 09:50:00,86.69,86.94,86.34,86.92,585618.0,86.0547,86.3029,85.7073,86.283,585618.0
2024-11-19 09:55:00,86.91,87.13,86.71,86.83,470509.0,86.2731,86.4915,86.0746,86.1937,470509.0
2024-11-19 10:00:00,86.83,86.87,86.45,86.67,425816.0,86.1937,86.2334,85.8165,86.0348,425816.0
2024-11-19 10:05:00,86.67,87.07,86.67,87.06,403156.0,86.0348,86.4319,86.0348,86.422,403156.0
2024-11-19 10:10:00,87.05,87.05,86.56,86.66,345520.0,86.4121,86.4121,85.9257,86.0249,345520.0
2024-11-19 10:15:00,86.65,86.66,86.17,86.47,615924.0,86.015,86.0249,85.5385,85.8363,615924.0
2024-11-19 10:20:00,86.48,86.94,86.45,86.91,419645.0,85.8462,86.3029,85.8165,86.2731,419645.0
2024-11-19 10:25:00,86.91,87.12,86.76,87.08,450469.0,86.2731,86.4815,86.1242,86.4418,450469.0
2024-11-19 10:30:00,87.07,87.54,87.02,87.53,486260.0,86.4319,86.8985,86.3823,86.8885,486260.0
2024-11-19 10:35:00,87.54,87.94,87.45,87.93,669382.0,86.8985,87.2955,86.8091,87.2856,669382.0
2024-11-19 10:40:00,87.94,88.29,87.91,88.27,968644.0,87.2955,87.643,87.2658,87.6231,968644.0
2024-11-19 10:45:00,88.27,88.29,87.7,87.97,598477.0,87.6231,87.643,87.0573,87.3253,598477.0
2024-11-19 10:50:00,87.95,88.18,87.79,87.81,284291.0,87.3055,87.5338,87.1466,87.1665,284291.0
2024-11-19 10:55:00,87.81,87.83,87.52,87.69,305692.0,87.1665,87.1863,86.8786,87.0474,305692.0
2024-11-19 11:00:00,87.69,87.81,87.38,87.49,342026.0,87.0474,87.1665,86.7396,86.8488,342026.0
2024-11-19 11:05:00,87.49,87.74,87.44,87.66,214510.0,86.8488,87.097,86.7992,87.0176,214510.0
2024-11-19 11:10:00,87.65,87.78,87.51,87.53,162253.0,87.0077,87.1367,86.8687,86.8885,162253.0
2024-11-19 11:15:00,87.52,87.57,87.3,87.36,241237.0,86.8786,86.9283,86.6602,86.7198,241237.0
2024-11-19 11:20:00,87.36,87.42,87.23,87.27,188002.0,86.7198,86.7794,86.5907,86.6305,188002.0
2024-11-19 11:25:00,87.27,87.33,87.16,87.26,252285.0,86.6305,86.69,86.5213,86.6205,252285.0
2024-11-19 11:30:00,87.26,87.5,87.25,87.45,223625.0,86.6205,86.8588,86.6106,86.8091,223625.0
2024-11-19 11:35:00,87.45,87.45,87.28,87.3,220376.0,86.8091,86.8091,86.6404,86.6602,220376.0
2024-11-19 11:40:00,87.3,87.39,87.2,87.29,182012.0,86.6602,86.7496,86.561,86.6503,182012.0
2024-11-19 11:45:00,87.29,87.29,87.01,87.03,195758.0,86.6503,86.6503,86.3724,86.3922,195758.0
2024-11-19 11:50:00,87.03,87.27,87.01,87.09,220246.0,86.3922,86.6305,86.3724,86.4518,220246.0
2024-11-19 11:55:00,87.1,87.18,87.07,87.14,128825.0,86.4617,86.5411,86.4319,86.5014,128825.0
2024-11-19 12:00:00,87.15,87.15,86.92,86.92,303111.0,86.5113,86.5113,86.283,86.283,303111.0
2024-11-19 12:05:00,86.92,87.09,86.89,87.08,131883.0,86.283,86.4518,86.2532,86.4418,131883.0
2024-11-19 12:10:00,87.09,87.25,87.05,87.19,176354.0,86.4518,86.6106,86.4121,86.551,176354.0
2024-11-19 12:15:00,87.2,87.23,87.07,87.08,188322.0,86.561,86.5907,86.4319,86.4418,188322.0
2024-11-19 12:20:00,87.09,87.33,87.05,87.33,197666.0,86.4518,86.69,86.4121,86.69,197666.0
2024-11-19 12:25:00,87.32,87.5,87.27,87.48,240038.0,86.6801,86.8588,86.6305,86.8389,240038.0
2024-11-19 12:30:00,87.48,87.7,87.47,87.57,252153.0,86.8389,87.0573,86.829,86.9283,252153.0
2024-11-19 12:35:00,87.57,87.6,87.54,87.56,99341.0,86.9283,86.958,86.8985,86.9183,99341.0
2024-11-19 12:40:00,87.55,87.56,87.25,87.26,189854.0,86.9084,86.9183,86.6106,86.6205,189854.0
2024-11-19 12:45:00,87.26,87.28,87.05,87.06,185822.0,86.6205,86.6404,86.4121,86.422,185822.0
2024-11-19 12:50:00,87.06,87.29,86.99,87.24,178693.0,86.422,86.6503,86.3525,86.6007,178693.0
2024-11-19 12:55:00,87.23,87.41,87.19,87.41,174964.0,86.5907,86.7694,86.551,86.7694,174964.0
2024-11-19 13:00:00,87.4,87.42,87.23,87.41,135286.0,86.7595,86.7794,86.5907,86.7694,135286.0
2024-11-19 13:05:00,87.4,87.49,87.33,87.47,136961.0,86.7595,86.8488,86.69,86.829,136961.0
2024-11-19 13:10:00,87.46,87.5,87.32,87.44,112941.0,86.8191,86.8588,86.6801,86.7992,112941.0
2024-11-19 13:15:00,87.44,87.5,87.41,87.42,117084.0,86.7992,86.8588,86.7694,86.7794,117084.0
2024-11-19 13:20:00,87.43,87.44,87.27,87.29,113104.0,86.7893,86.7992,86.6305,86.6503,113104.0
2024-11-19 13:25:00,87.29,87.38,87.29,87.33,73385.0,86.6503,86.7396,86.6503,86.69,73385.0
2024-11-19 13:30:00,87.34,87.36,87.31,87.33,88188.0,86.6999,86.7198,86.6702,86.69,88188.0
2024-11-19 13:35:00,87.33,87.35,87.23,87.27,101309.0,86.69,86.7099,86.5907,86.6305,101309.0
2024-11-19 13:40:00,87.28,87.36,87.24,87.33,89026.0,86.6404,86.7198,86.6007,86.69,89026.0
2024-11-19 13:45:00,87.34,87.5,87.34,87.44,137674.0,86.6999,86.8588,86.6999,86.7992,137674.0
2024-11-19 13:50:00,87.44,87.51,87.41,87.44,130352.0,86.7992,86.8687,86.7694,86.7992,130352.0
2024-11-19 13:55:00,87.45,87.5,87.43,87.45,93578.0,86.8091,86.8588,86.7893,86.8091,93578.0
2024-11-19 14:00:00,87.45,87.49,87.39,87.48,122652.0,86.8091,86.8488,86.7496,86.8389,122652.0
2024-11-19 14:05:00,87.47,87.48,87.37,87.41,104204.0,86.829,86.8389,86.7297,86.7694,104204.0
2024-11-19 14:10:00,87.41,87.42,87.32,87.36,113611.0,86.7694,86.7794,86.6801,86.7198,113611.0
2024-11-19 14:15:00,87.38,87.47,87.36,87.42,99601.0,86.7396,86.829,86.7198,86.7794,99601.0
2024-11-19 14:20:00,87.42,87.44,87.34,87.37,97414.0,86.7794,86.7992,86.6999,86.7297,97414.0
2024-11-19 14:25:00,87.37,87.43,87.31,87.34,112951.0,86.7297,86.7893,86.6702,86.6999,112951.0
2024-11-19 14:30:00,87.34,87.35,87.2,87.22,170318.0,86.6999,86.7099,86.561,86.5808,170318.0
2024-11-19 14:35:00,87.22,87.22,87.1,87.12,129656.0,86.5808,86.5808,86.4617,86.4815,129656.0
2024-11-19 14:40:00,87.12,87.16,87.09,87.11,108003.0,86.4815,86.5213,86.4518,86.4716,108003.0
2024-11-19 14:45:00,87.12,87.2,87.1,87.16,105259.0,86.4815,86.561,86.4617,86.5213,105259.0
2024-11-19 14:50:00,87.16,87.3,87.15,87.29,147031.0,86.5213,86.6602,86.5113,86.6503,147031.0
2024-11-19 14:55:00,87.29,87.35,87.16,87.23,198684.0,86.6503,86.7099,86.5213,86.5907,198684.0
2024-11-19 15:00:00,87.23,87.27,87.12,87.13,99982.0,86.5907,86.6305,86.4815,86.4915,99982.0
2024-11-19 15:05:00,87.13,87.14,86.89,86.9,230047.0,86.4915,86.5014,86.2532,86.2632,230047.0
2024-11-19 15:10:00,86.9,86.9,86.72,86.77,164964.0,86.2632,86.2632,86.0845,86.1341,164964.0
2024-11-19 15:15:00,86.77,86.87,86.73,86.79,187322.0,86.1341,86.2334,86.0944,86.154,187322.0
2024-11-19 15:20:00,86.79,86.84,86.72,86.78,192129.0,86.154,86.2036,86.0845,86.144,192129.0
2024-11-19 15:25:00,86.79,86.95,86.75,86.89,141541.0,86.154,86.3128,86.1143,86.2532,141541.0
2024-11-19 15:30:00,86.89,86.89,86.67,86.84,254528.0,86.2532,86.2532,86.0348,86.2036,254528.0
2024-11-19 15:35:00,86.84,86.84,86.67,86.69,224916.0,86.2036,86.2036,86.0348,86.0547,224916.0
2024-11-19 15:40:00,86.7,86.7,86.58,86.65,268453.0,86.0646,86.0646,85.9455,86.015,268453.0
2024-11-19 15:45:00,86.66,86.71,86.57,86.59,296344.0,86.0249,86.0746,85.9356,85.9554,296344.0
2024-11-19 15:50:00,86.6,86.64,86.46,86.6,496479.0,85.9654,86.0051,85.8264,85.9654,496479.0
2024-11-19 15:55:00,86.59,86.71,86.49,86.59,1240534.0,85.9554,86.0746,85.8562,85.9554,1240534.0
2024-11-20 09:30:00,86.6,87.09,85.91,86.6,1130379.0,85.9654,86.4518,85.2804,85.9654,1130379.0
2024-11-20 09:35:00,86.58,86.62,86.12,86.25,329320.0,85.9455,85.9852,85.4889,85.6179,329320.0
2024-11-20 09:40:00,86.26,86.55,86.2,86.52,365943.0,85.6279,85.9157,85.5683,85.8859,365943.0
2024-11-20 09:45:00,86.52,86.63,86.25,86.44,305872.0,85.8859,85.9951,85.6179,85.8065,305872.0
2024-11-20 09:50:00,86.42,86.58,86.0,86.06,320749.0,85.7867,85.9455,85.3698,85.4293,320749.0
2024-11-20 09:55:00,86.04,86.24,85.94,86.16,312029.0,85.4095,85.608,85.3102,85.5286,312029.0
2024-11-20 10:00:00,86.16,86.36,86.12,86.21,156979.0,85.5286,85.7271,85.4889,85.5782,156979.0
2024-11-20 10:05:00,86.21,86.23,86.02,86.06,167602.0,85.5782,85.5981,85.3896,85.4293,167602.0
2024-11-20 10:10:00,86.06,86.17,86.02,86.16,179681.0,85.4293,85.5385,85.3896,85.5286,179681.0
2024-11-20 10:15:00,86.17,86.23,86.11,86.2,121280.0,85.5385,85.5981,85.479,85.5683,121280.0
2024-11-20 10:20:00,86.2,86.3,86.11,86.27,123934.0,85.5683,85.6676,85.479,85.6378,123934.0
2024-11-20 10:25:00,86.26,86.45,86.2,86.4,203257.0,85.6279,85.8165,85.5683,85.7668,203257.0
2024-11-20 10:30:00,86.4,86.43,86.27,86.28,121444.0,85.7668,85.7966,85.6378,85.6477,121444.0
2024-11-20 10:35:00,86.27,86.41,86.26,86.39,109729.0,85.6378,85.7768,85.6279,85.7569,109729.0
2024-11-20 10:40:00,86.39,86.6,86.32,86.58,210324.0,85.7569,85.9654,85.6874,85.9455,210324.0
2024-11-20 10:45:00,86.59,86.8,86.58,86.76,166143.0,85.9554,86.1639,85.9455,86.1242,166143.0
2024-11-20 10:50:00,86.76,86.79,86.64,86.66,123790.0,86.1242,86.154,86.0051,86.0249,123790.0
2024-11-20 10:55:00,86.66,86.84,86.62,86.84,177812.0,86.0249,86.2036,85.9852,86.2036,177812.0
2024-11-20 11:00:00,86.84,86.88,86.75,86.84,148292.0,86.2036,86.2433,86.1143,86.2036,148292.0
2024-11-20 11:05:00,86.84,86.86,86.72,86.78,125145.0,86.2036,86.2235,86.0845,86.144,125145.0
2024-11-20 11:10:00,86.79,86.85,86.67,86.83,114220.0,86.154,86.2135,86.0348,86.1937,114220.0
2024-11-20 11:15:00,86.83,86.84,86.66,86.74,94109.0,86.1937,86.2036,86.0249,86.1043,94109.0
2024-11-20 11:20:00,86.75,86.77,86.5,86.56,102571.0,86.1143,86.1341,85.8661,85.9257,102571.0
2024-11-20 11:25:00,86.56,86.69,86.52,86.59,97703.0,85.9257,86.0547,85.8859,85.9554,97703.0
2024-11-20 11:30:00,86.59,86.73,86.52,86.67,208862.0,85.9554,86.0944,85.8859,86.0348,208862.0
2024-11-20 11:35:00,86.66,86.7,86.56,86.64,80742.0,86.0249,86.0646,85.9257,86.0051,80742.0
2024-11-20 11:40:00,86.64,86.69,86.61,86.66,57547.0,86.0051,86.0547,85.9753,86.0249,57547.0
2024-11-20 11:45:00,86.69,86.74,86.63,86.63,72900.0,86.0547,86.1043,85.9951,85.9951,72900.0
2024-11-20 11:50:00,86.63,86.66,86.47,86.52,133146.0,85.9951,86.0249,85.8363,85.8859,133146.0
2024-11-20 11:55:00,86.5,86.8,86.5,86.8,92898.0,85.8661,86.1639,85.8661,86.1639,92898.0
2024-11-20 12:00:00,86.79,86.84,86.75,86.82,133207.0,86.154,86.2036,86.1143,86.1837,133207.0
2024-11-20 12:05:00,86.83,86.93,86.83,86.83,126583.0,86.1937,86.2929,86.1937,86.1937,126583.0
2024-11-20 12:10:00,86.83,86.91,86.76,86.81,93253.0,86.1937,86.2731,86.1242,86.1738,93253.0
2024-11-20 12:15:00,86.82,86.88,86.79,86.81,81612.0,86.1837,86.2433,86.154,86.1738,81612.0
2024-11-20 12:20:00,86.81,86.84,86.76,86.77,59614.0,86.1738,86.2036,86.1242,86.1341,59614.0
2024-11-20 12:25:00,86.78,86.86,86.75,86.84,79608.0,86.144,86.2235,86.1143,86.2036,79608.0
2024-11-20 12:30:00,86.84,86.9,86.82,86.89,70659.0,86.2036,86.2632,86.1837,86.2532,70659.0
2024-11-20 12:35:00,86.89,87.0,86.87,87.0,99037.0,86.2532,86.3624,86.2334,86.3624,99037.0
2024-11-20 12:40:00,87.0,87.1,86.97,87.02,138632.0,86.3624,86.4617,86.3326,86.3823,138632.0
2024-11-20 12:45:00,87.02,87.03,86.95,87.01,80232.0,86.3823,86.3922,86.3128,86.3724,80232.0
2024-11-20 12:50:00,87.01,87.06,86.98,86.98,93380.0,86.3724,86.422,86.3426,86.3426,93380.0
2024-11-20 12:55:00,86.98,86.99,86.59,86.62,93997.0,86.3426,86.3525,85.9554,85.9852,93997.0
2024-11-20 13:00:00,86.62,86.74,86.61,86.73,75016.0,85.9852,86.1043,85.9753,86.0944,75016.0
2024-11-20 13:05:00,86.73,86.78,86.67,86.73,93529.0,86.0944,86.144,86.0348,86.0944,93529.0
2024-11-20 13:10:00,86.74,86.82,86.73,86.74,60412.0,86.1043,86.1837,86.0944,86.1043,60412.0
2024-11-20 13:15:00,86.75,86.79,86.71,86.76,55796.0,86.1143,86.154,86.0746,86.1242,55796.0
2024-11-20 13:20:00,86.77,86.78,86.72,86.77,75150.0,86.1341,86.144,86.0845,86.1341,75150.0
2024-11-20 13:25:00,86.77,86.82,86.74,86.81,68488.0,86.1341,86.1837,86.1043,86.1738,68488.0
2024-11-20 13:30:00,86.8,86.81,86.77,86.8,61794.0,86.1639,86.1738,86.1341,86.1639,61794.0
2024-11-20 13:35:00,86.8,86.88,86.79,86.88,97651.0,86.1639,86.2433,86.154,86.2433,97651.0
2024-11-20 13:40:00,86.88,86.93,86.87,86.92,103531.0,86.2433,86.2929,86.2334,86.283,103531.0
2024-11-20 13:45:00,86.92,86.94,86.8,86.92,100320.0,86.283,86.3029,86.1639,86.283,100320.0
2024-11-20 13:50:00,86.91,87.01,86.91,86.99,142748.0,86.2731,86.3724,86.2731,86.3525,142748.0
2024-11-20 13:55:00,87.0,87.0,86.88,86.95,65982.0,86.3624,86.3624,86.2433,86.3128,65982.0
2024-11-20 14:00:00,86.95,87.0,86.94,86.99,52862.0,86.3128,86.3624,86.3029,86.3525,52862.0
2024-11-20 14:05:00,87.0,87.0,86.89,86.96,83286.0,86.3624,86.3624,86.2532,86.3227,83286.0
2024-11-20 14:10:00,86.97,87.0,86.92,86.97,97502.0,86.3326,86.3624,86.283,86.3326,97502.0
2024-11-20 14:15:00,86.96,86.96,86.89,86.95,70948.0,86.3227,86.3227,86.2532,86.3128,70948.0
2024-11-20 14:20:00,86.94,86.96,86.87,86.89,49295.0,86.3029,86.3227,86.2334,86.2532,49295.0
2024-11-20 14:25:00,86.89,86.9,86.82,86.84,65307.0,86.2532,86.2632,86.1837,86.2036,65307.0
2024-11-20 14:30:00,86.83,86.89,86.82,86.87,53784.0,86.1937,86.2532,86.1837,86.2334,53784.0
2024-11-20 14:35:00,86.87,86.88,86.83,86.86,93237.0,86.2334,86.2433,86.1937,86.2235,93237.0
2024-11-20 14:40:00,86.86,86.93,86.85,86.92,58977.0,86.2235,86.2929,86.2135,86.283,58977.0
2024-11-20 14:45:00,86.92,86.97,86.91,86.92,56468.0,86.283,86.3326,86.2731,86.283,56468.0
2024-11-20 14:50:00,86.92,86.94,86.85,86.86,67578.0,86.283,86.3029,86.2135,86.2235,67578.0
2024-11-20 14:55:00,86.86,86.87,86.74,86.76,71194.0,86.2235,86.2334,86.1043,86.1242,71194.0
2024-11-20 15:00:00,86.75,86.77,86.71,86.75,92174.0,86.1143,86.1341,86.0746,86.1143,92174.0
2024-11-20 15:05:00,86.75,86.82,86.74,86.79,127964.0,86.1143,86.1837,86.1043,86.154,127964.0
2024-11-20 15:10:00,86.79,86.81,86.77,86.77,124542.0,86.154,86.1738,86.1341,86.1341,124542.0
2024-11-20 15:15:00,86.76,86.81,86.73,86.8,111538.0,86.1242,86.1738,86.0944,86.1639,111538.0
2024-11-20 15:20:00,86.8,86.8,86.68,86.69,93640.0,86.1639,86.1639,86.0448,86.0547,93640.0
2024-11-20 15:25:00,86.69,86.82,86.68,86.81,95503.0,86.0547,86.1837,86.0448,86.1738,95503.0
2024-11-20 15:30:00,86.81,86.98,86.81,86.95,120884.0,86.1738,86.3426,86.1738,86.3128,120884.0
2024-11-20 15:35:00,86.94,86.97,86.86,86.93,149304.0,86.3029,86.3326,86.2235,86.2929,149304.0
2024-11-20 15:40:00,86.94,86.99,86.86,86.88,96778.0,86.3029,86.3525,86.2235,86.2433,96778.0
2024-11-20 15:45:00,86.88,87.1,86.85,87.09,287006.0,86.2433,86.4617,86.2135,86.4518,287006.0
2024-11-20 15:50:00,87.1,87.2,87.1,87.17,329273.0,86.4617,86.561,86.4617,86.5312,329273.0
2024-11-20 15:55:00,87.17,87.19,87.09,87.19,691777.0,86.5312,86.551,86.4518,86.551,691777.0
2024-11-21 09:30:00,87.45,87.5,86.93,86.98,931057.0,86.8091,86.8588,86.2929,86.3426,931057.0
2024-11-21 09:35:00,86.99,87.25,86.96,87.24,249382.0,86.3525,86.6106,86.3227,86.6007,249382.0
2024-11-21 09:40:00,87.22,87.29,87.03,87.12,241093.0,86.5808,86.6503,86.3922,86.4815,241093.0
2024-11-21 09:45:00,87.12,87.41,87.05,87.41,186338.0,86.4815,86.7694,86.4121,86.7694,186338.0
2024-11-21 09:50:00,87.43,87.6,87.4,87.57,205955.0,86.7893,86.958,86.7595,86.9283,205955.0
2024-11-21 09:55:00,87.59,87.85,87.57,87.83,264326.0,86.9481,87.2062,86.9283,87.1863,264326.0
2024-11-21 10:00:00,87.83,88.03,87.75,87.97,359505.0,87.1863,87.3849,87.1069,87.3253,359505.0
2024-11-21 10:05:00,87.98,88.0,87.74,87.83,143705.0,87.3352,87.3551,87.097,87.1863,143705.0
2024-11-21 10:10:00,87.82,87.92,87.75,87.91,116948.0,87.1764,87.2757,87.1069,87.2658,116948.0
2024-11-21 10:15:00,87.91,87.98,87.85,87.95,147858.0,87.2658,87.3352,87.2062,87.3055,147858.0
2024-11-21 10:20:00,87.95,88.15,87.86,87.91,307774.0,87.3055,87.504,87.2161,87.2658,307774.0
2024-11-21 10:25:00,87.91,88.07,87.91,88.06,159134.0,87.2658,87.4246,87.2658,87.4147,159134.0
2024-11-21 10:30:00,88.06,88.25,88.05,88.23,219531.0,87.4147,87.6033,87.4047,87.5834,219531.0
2024-11-21 10:35:00,88.23,88.26,88.07,88.13,211544.0,87.5834,87.6132,87.4246,87.4841,211544.0
2024-11-21 10:40:00,88.13,88.13,87.95,87.96,141023.0,87.4841,87.4841,87.3055,87.3154,141023.0
2024-11-21 10:45:00,87.95,88.09,87.92,88.08,114023.0,87.3055,87.4444,87.2757,87.4345,114023.0
2024-11-21 10:50:00,88.08,88.24,88.0,88.23,103980.0,87.4345,87.5933,87.3551,87.5834,103980.0
2024-11-21 10:55:00,88.23,88.46,88.23,88.45,267882.0,87.5834,87.8117,87.5834,87.8018,267882.0
2024-11-21 11:00:00,88.45,88.47,88.1,88.16,183803.0,87.8018,87.8217,87.4544,87.5139,183803.0
2024-11-21 11:05:00,88.16,88.17,88.03,88.06,88459.0,87.5139,87.5239,87.3849,87.4147,88459.0
2024-11-21 11:10:00,88.07,88.13,88.0,88.13,74448.0,87.4246,87.4841,87.3551,87.4841,74448.0
2024-11-21 11:15:00,88.13,88.17,88.0,88.05,86287.0,87.4841,87.5239,87.3551,87.4047,86287.0
2024-11-21 11:20:00,88.05,88.2,88.04,88.18,114987.0,87.4047,87.5536,87.3948,87.5338,114987.0
2024-11-21 11:25:00,88.19,88.29,88.12,88.24,156465.0,87.5437,87.643,87.4742,87.5933,156465.0
2024-11-21 11:30:00,88.24,88.29,88.17,88.27,71587.0,87.5933,87.643,87.5239,87.6231,71587.0
2024-11-21 11:35:00,88.26,88.26,88.11,88.2,405778.0,87.6132,87.6132,87.4643,87.5536,405778.0
2024-11-21 11:40:00,88.2,88.2,88.08,88.13,57859.0,87.5536,87.5536,87.4345,87.4841,57859.0
2024-11-21 11:45:00,88.12,88.15,87.95,88.0,106164.0,87.4742,87.504,87.3055,87.3551,106164.0
2024-11-21 11:50:00,87.99,88.11,87.99,88.09,47776.0,87.3452,87.4643,87.3452,87.4444,47776.0
2024-11-21 11:55:00,88.09,88.14,88.0,88.01,75492.0,87.4444,87.4941,87.3551,87.365,75492.0
2024-11-21 12:00:00,88.02,88.04,87.9,87.94,68508.0,87.375,87.3948,87.2558,87.2955,68508.0
2024-11-21 12:05:00,87.94,88.05,87.93,88.04,55353.0,87.2955,87.4047,87.2856,87.3948,55353.0
2024-11-21 12:10:00,88.04,88.13,88.02,88.11,63878.0,87.3948,87.4841,87.375,87.4643,63878.0
2024-11-21 12:15:00,88.12,88.22,88.09,88.2,99834.0,87.4742,87.5735,87.4444,87.5536,99834.0
2024-11-21 12:20:00,88.2,88.25,88.13,88.25,163753.0,87.5536,87.6033,87.4841,87.6033,163753.0
2024-11-21 12:25:00,88.25,88.32,88.21,88.31,210020.0,87.6033,87.6728,87.5636,87.6628,210020.0
2024-11-21 12:30:00,88.31,88.32,88.24,88.28,117029.0,87.6628,87.6728,87.5933,87.633,117029.0
2024-11-21 12:35:00,88.28,88.41,88.24,88.41,88363.0,87.633,87.7621,87.5933,87.7621,88363.0
2024-11-21 12:40:00,88.41,88.49,88.38,88.48,172345.0,87.7621,87.8415,87.7323,87.8316,172345.0
2024-11-21 12:45:00,88.48,88.48,88.4,88.42,83094.0,87.8316,87.8316,87.7522,87.772,83094.0
2024-11-21 12:50:00,88.43,88.53,88.42,88.48,115525.0,87.7819,87.8812,87.772,87.8316,115525.0
2024-11-21 12:55:00,88.47,88.52,88.43,88.48,205178.0,87.8217,87.8713,87.7819,87.8316,205178.0
2024-11-21 13:00:00,88.47,88.53,88.45,88.52,203950.0,87.8217,87.8812,87.8018,87.8713,203950.0
2024-11-21 13:05:00,88.51,88.57,88.5,88.56,98174.0,87.8614,87.9209,87.8514,87.911,98174.0
2024-11-21 13:10:00,88.57,88.64,88.53,88.56,80211.0,87.9209,87.9904,87.8812,87.911,80211.0
2024-11-21 13:15:00,88.56,88.56,88.43,88.46,72821.0,87.911,87.911,87.7819,87.8117,72821.0
2024-11-21 13:20:00,88.47,88.5,88.43,88.46,51837.0,87.8217,87.8514,87.7819,87.8117,51837.0
2024-11-21 13:25:00,88.45,88.49,88.43,88.47,74007.0,87.8018,87.8415,87.7819,87.8217,74007.0
2024-11-21 13:30:00,88.47,88.57,88.47,88.55,98474.0,87.8217,87.9209,87.8217,87.9011,98474.0
2024-11-21 13:35:00,88.56,88.62,88.54,88.59,185026.0,87.911,87.9706,87.8911,87.9408,185026.0
2024-11-21 13:40:00,88.59,88.64,88.55,88.63,72418.0,87.9408,87.9904,87.9011,87.9805,72418.0
2024-11-21 13:45:00,88.64,88.64,88.52,88.54,171089.0,87.9904,87.9904,87.8713,87.8911,171089.0
2024-11-21 13:50:00,88.54,88.56,88.44,88.48,119562.0,87.8911,87.911,87.7919,87.8316,119562.0
2024-11-21 13:55:00,88.48,88.53,88.48,88.49,66034.0,87.8316,87.8812,87.8316,87.8415,66034.0
2024-11-21 14:00:00,88.48,88.49,88.39,88.47,124350.0,87.8316,87.8415,87.7422,87.8217,124350.0
2024-11-21 14:05:00,88.48,88.49,88.38,88.41,73064.0,87.8316,87.8415,87.7323,87.7621,73064.0
2024-11-21 14:10:00,88.41,88.46,88.39,88.45,44548.0,87.7621,87.8117,87.7422,87.8018,44548.0
2024-11-21 14:15:00,88.45,88.46,88.31,88.31,72028.0,87.8018,87.8117,87.6628,87.6628,72028.0
2024-11-21 14:20:00,88.32,88.37,88.31,88.37,101586.0,87.6728,87.7224,87.6628,87.7224,101586.0
2024-11-21 14:25:00,88.37,88.42,88.31,88.32,95264.0,87.7224,87.772,87.6628,87.6728,95264.0
2024-11-21 14:30:00,88.33,88.36,88.25,88.27,91742.0,87.6827,87.7125,87.6033,87.6231,91742.0
2024-11-21 14:35:00,88.26,88.3,88.26,88.29,72376.0,87.6132,87.6529,87.6132,87.643,72376.0
2024-11-21 14:40:00,88.3,88.34,88.27,88.3,75456.0,87.6529,87.6926,87.6231,87.6529,75456.0
2024-11-21 14:45:00,88.29,88.3,88.2,88.24,49565.0,87.643,87.6529,87.5536,87.5933,49565.0
2024-11-21 14:50:00,88.23,88.27,88.23,88.27,47095.0,87.5834,87.6231,87.5834,87.6231,47095.0
2024-11-21 14:55:00,88.27,88.46,88.27,88.46,148468.0,87.6231,87.8117,87.6231,87.8117,148468.0
2024-11-21 15:00:00,88.46,88.59,88.44,88.59,116270.0,87.8117,87.9408,87.7919,87.9408,116270.0
2024-11-21 15:05:00,88.59,88.61,88.4,88.47,114885.0,87.9408,87.9606,87.7522,87.8217,114885.0
2024-11-21 15:10:00,88.47,88.49,88.43,88.43,70424.0,87.8217,87.8415,87.7819,87.7819,70424.0
2024-11-21 15:15:00,88.44,88.44,88.35,88.36,73527.0,87.7919,87.7919,87.7025,87.7125,73527.0
2024-11-21 15:20:00,88.35,88.4,88.34,88.34,92255.0,87.7025,87.7522,87.6926,87.6926,92255.0
2024-11-21 15:25:00,88.34,88.39,88.31,88.33,162950.0,87.6926,87.7422,87.6628,87.6827,162950.0
2024-11-21 15:30:00,88.34,88.35,88.26,88.29,149917.0,87.6926,87.7025,87.6132,87.643,149917.0
2024-11-21 15:35:00,88.29,88.3,88.18,88.22,128799.0,87.643,87.6529,87.5338,87.5735,128799.0
2024-11-21 15:40:00,88.23,88.25,88.16,88.19,212277.0,87.5834,87.6033,87.5139,87.5437,212277.0
2024-11-21 15:45:00,88.19,88.35,88.16,88.33,228927.0,87.5437,87.7025,87.5139,87.6827,228927.0
2024-11-21 15:50:00,88.33,88.44,88.29,88.33,379267.0,87.6827,87.7919,87.643,87.6827,379267.0
2024-11-21 15:55:00,88.33,88.43,88.3,88.37,946755.0,87.6827,87.7819,87.6529,87.7224,946755.0
2024-11-22 09:30:00,89.41,89.44,88.93,89.09,1043377.0,88.7548,88.7845,88.2783,88.4371,1043377.0
2024-11-22 09:35:00,89.1,89.67,89.02,89.62,446644.0,88.447,89.0129,88.3676,88.9632,446644.0
2024-11-22 09:40:00,89.62,89.7,89.34,89.5,286376.0,88.9632,89.0426,88.6853,88.8441,286376.0
2024-11-22 09:45:00,89.5,89.52,89.3,89.37,202402.0,88.8441,88.864,88.6456,88.7151,202402.0
2024-11-22 09:50:00,89.36,89.43,89.21,89.42,170175.0,88.7051,88.7746,88.5562,88.7647,170175.0
2024-11-22 09:55:00,89.42,89.7,89.41,89.65,165125.0,88.7647,89.0426,88.7548,88.993,165125.0
2024-11-22 10:00:00,89.63,89.78,89.55,89.63,349755.0,88.9732,89.1221,88.8937,88.9732,349755.0
2024-11-22 10:05:00,89.63,89.88,89.62,89.76,223154.0,88.9732,89.2213,88.9632,89.1022,223154.0
2024-11-22 10:10:00,89.77,89.91,89.73,89.86,182203.0,89.1121,89.2511,89.0724,89.2015,182203.0
2024-11-22 10:15:00,89.85,89.9,89.82,89.89,138003.0,89.1915,89.2412,89.1618,89.2313,138003.0
2024-11-22 10:20:00,89.88,90.07,89.88,90.02,317139.0,89.2213,89.4099,89.2213,89.3603,317139.0
2024-11-22 10:25:00,90.02,90.1,89.94,90.09,178563.0,89.3603,89.4397,89.2809,89.4298,178563.0
2024-11-22 10:30:00,90.09,90.17,90.05,90.14,189823.0,89.4298,89.5092,89.3901,89.4794,189823.0
2024-11-22 10:35:00,90.15,90.33,90.09,90.27,215986.0,89.4893,89.668,89.4298,89.6085,215986.0
2024-11-22 10:40:00,90.29,90.4,90.25,90.4,187206.0,89.6283,89.7375,89.5886,89.7375,187206.0
2024-11-22 10:45:00,90.39,90.44,90.21,90.22,181878.0,89.7276,89.7772,89.5489,89.5588,181878.0
2024-11-22 10:50:00,90.22,90.38,90.2,90.2,165290.0,89.5588,89.7177,89.539,89.539,165290.0
2024-11-22 10:55:00,90.2,90.31,90.17,90.23,137276.0,89.539,89.6482,89.5092,89.5688,137276.0
2024-11-22 11:00:00,90.23,90.29,90.2,90.26,136222.0,89.5688,89.6283,89.539,89.5985,136222.0
2024-11-22 11:05:00,90.26,90.41,90.25,90.39,168211.0,89.5985,89.7474,89.5886,89.7276,168211.0
2024-11-22 11:10:00,90.39,90.39,90.27,90.28,130878.0,89.7276,89.7276,89.6085,89.6184,130878.0
2024-11-22 11:15:00,90.28,90.33,90.23,90.31,127108.0,89.6184,89.668,89.5688,89.6482,127108.0
2024-11-22 11:20:00,90.31,90.45,90.26,90.44,114321.0,89.6482,89.7871,89.5985,89.7772,114321.0
2024-11-22 11:25:00,90.44,90.6,90.41,90.56,185457.0,89.7772,89.936,89.7474,89.8963,185457.0
2024-11-22 11:30:00,90.55,90.58,90.41,90.53,637652.0,89.8864,89.9162,89.7474,89.8666,637652.0
2024-11-22 11:35:00,90.54,90.64,90.48,90.6,186851.0,89.8765,89.9758,89.8169,89.936,186851.0
2024-11-22 11:40:00,90.59,90.63,90.52,90.59,111539.0,89.9261,89.9658,89.8566,89.9261,111539.0
2024-11-22 11:45:00,90.59,90.8,90.55,90.79,187305.0,89.9261,90.1346,89.8864,90.1247,187305.0
2024-11-22 11:50:00,90.8,90.87,90.74,90.75,174308.0,90.1346,90.2041,90.075,90.0849,174308.0
2024-11-22 11:55:00,90.74,90.8,90.66,90.69,122431.0,90.075,90.1346,89.9956,90.0254,122431.0
2024-11-22 12:00:00,90.69,90.8,90.68,90.75,107461.0,90.0254,90.1346,90.0155,90.0849,107461.0
2024-11-22 12:05:00,90.75,90.81,90.74,90.8,109841.0,90.0849,90.1445,90.075,90.1346,109841.0
2024-11-22 12:10:00,90.8,90.9,90.79,90.84,182706.0,90.1346,90.2338,90.1247,90.1743,182706.0
2024-11-22 12:15:00,90.84,90.91,90.81,90.86,136808.0,90.1743,90.2438,90.1445,90.1941,136808.0
2024-11-22 12:20:00,90.86,90.87,90.42,90.43,349677.0,90.1941,90.2041,89.7574,89.7673,349677.0
2024-11-22 12:25:00,90.43,90.45,90.16,90.18,352151.0,89.7673,89.7871,89.4993,89.5191,352151.0
2024-11-22 12:30:00,90.18,90.26,90.11,90.13,348224.0,89.5191,89.5985,89.4496,89.4695,348224.0
2024-11-22 12:35:00,90.15,90.29,90.13,90.28,169550.0,89.4893,89.6283,89.4695,89.6184,169550.0
2024-11-22 12:40:00,90.28,90.31,90.12,90.12,140366.0,89.6184,89.6482,89.4596,89.4596,140366.0
2024-11-22 12:45:00,90.13,90.27,90.05,90.26,177315.0,89.4695,89.6085,89.3901,89.5985,177315.0
2024-11-22 12:50:00,90.26,90.37,90.15,90.16,84920.0,89.5985,89.7077,89.4893,89.4993,84920.0
2024-11-22 12:55:00,90.16,90.19,90.11,90.13,124919.0,89.4993,89.5291,89.4496,89.4695,124919.0
2024-11-22 13:00:00,90.14,90.22,90.11,90.12,118606.0,89.4794,89.5588,89.4496,89.4596,118606.0
2024-11-22 13:05:00,90.12,90.19,90.1,90.11,95079.0,89.4596,89.5291,89.4397,89.4496,95079.0
2024-11-22 13:10:00,90.11,90.17,90.06,90.11,137391.0,89.4496,89.5092,89.4,89.4496,137391.0
2024-11-22 13:15:00,90.12,90.25,90.11,90.25,77919.0,89.4596,89.5886,89.4496,89.5886,77919.0
2024-11-22 13:20:00,90.24,90.36,90.24,90.28,78683.0,89.5787,89.6978,89.5787,89.6184,78683.0
2024-11-22 13:25:00,90.28,90.32,90.25,90.28,75599.0,89.6184,89.6581,89.5886,89.6184,75599.0
2024-11-22 13:30:00,90.29,90.31,90.2,90.25,129793.0,89.6283,89.6482,89.539,89.5886,129793.0
2024-11-22 13:35:00,90.24,90.28,90.09,90.16,152291.0,89.5787,89.6184,89.4298,89.4993,152291.0
2024-11-22 13:40:00,90.17,90.26,90.13,90.21,64757.0,89.5092,89.5985,89.4695,89.5489,64757.0
2024-11-22 13:45:00,90.2,90.3,90.2,90.28,82977.0,89.539,89.6382,89.539,89.6184,82977.0
2024-11-22 13:50:00,90.28,90.36,90.23,90.36,77460.0,89.6184,89.6978,89.5688,89.6978,77460.0
2024-11-22 13:55:00,90.38,90.45,90.34,90.42,91925.0,89.7177,89.7871,89.678,89.7574,91925.0
2024-11-22 14:00:00,90.43,90.47,90.39,90.44,99374.0,89.7673,89.807,89.7276,89.7772,99374.0
2024-11-22 14:05:00,90.44,90.44,90.32,90.34,85092.0,89.7772,89.7772,89.6581,89.678,85092.0
2024-11-22 14:10:00,90.34,90.34,90.29,90.3,71488.0,89.678,89.678,89.6283,89.6382,71488.0
2024-11-22 14:15:00,90.3,90.33,90.23,90.27,73471.0,89.6382,89.668,89.5688,89.6085,73471.0
2024-11-22 14:20:00,90.28,90.43,90.26,90.42,121110.0,89.6184,89.7673,89.5985,89.7574,121110.0
2024-11-22 14:25:00,90.42,90.42,90.32,90.37,87671.0,89.7574,89.7574,89.6581,89.7077,87671.0
2024-11-22 14:30:00,90.36,90.42,90.36,90.39,66094.0,89.6978,89.7574,89.6978,89.7276,66094.0
2024-11-22 14:35:00,90.4,90.42,90.32,90.4,69185.0,89.7375,89.7574,89.6581,89.7375,69185.0
2024-11-22 14:40:00,90.4,90.41,90.35,90.36,67159.0,89.7375,89.7474,89.6879,89.6978,67159.0
2024-11-22 14:45:00,90.37,90.41,90.32,90.34,81266.0,89.7077,89.7474,89.6581,89.678,81266.0
2024-11-22 14:50:00,90.34,90.39,90.31,90.37,99885.0,89.678,89.7276,89.6482,89.7077,99885.0
2024-11-22 14:55:00,90.37,90.38,90.18,90.18,128035.0,89.7077,89.7177,89.5191,89.5191,128035.0
2024-11-22 15:00:00,90.19,90.19,90.01,90.03,160404.0,89.5291,89.5291,89.3504,89.3702,160404.0
2024-11-22 15:05:00,90.03,90.08,89.95,89.95,138464.0,89.3702,89.4199,89.2908,89.2908,138464.0
2024-11-22 15:10:00,89.95,89.97,89.24,89.61,921187.0,89.2908,89.3107,88.586,88.9533,921187.0
2024-11-22 15:15:00,89.6,89.74,89.41,89.68,574046.0,88.9434,89.0823,88.7548,89.0228,574046.0
2024-11-22 15:20:00,89.7,89.9,89.67,89.84,335683.0,89.0426,89.2412,89.0129,89.1816,335683.0
2024-11-22 15:25:00,89.84,89.98,89.79,89.98,506790.0,89.1816,89.3206,89.132,89.3206,506790.0
2024-11-22 15:30:00,89.98,90.21,89.9,90.16,232520.0,89.3206,89.5489,89.2412,89.4993,232520.0
2024-11-22 15:35:00,90.16,90.23,90.14,90.22,176579.0,89.4993,89.5688,89.4794,89.5588,176579.0
2024-11-22 15:40:00,90.24,90.34,90.23,90.3,192312.0,89.5787,89.678,89.5688,89.6382,192312.0
2024-11-22 15:45:00,90.3,90.33,90.25,90.28,180741.0,89.6382,89.668,89.5886,89.6184,180741.0
2024-11-22 15:50:00,90.28,90.53,90.28,90.5,361185.0,89.6184,89.8666,89.6184,89.8368,361185.0
2024-11-22 15:55:00,90.5,90.56,90.43,90.44,1071185.0,89.8368,89.8963,89.7673,89.7772,1071185.0
2024-11-25 09:30:00,90.5,90.94,90.01,90.84,854079.0,89.8368,90.2736,89.3504,90.1743,854079.0
2024-11-25 09:35:00,90.87,90.95,90.47,90.64,226897.0,90.2041,90.2835,89.807,89.9758,226897.0
2024-11-25 09:40:00,90.63,90.64,90.48,90.55,217981.0,89.9658,89.9758,89.8169,89.8864,217981.0
2024-11-25 09:45:00,90.56,90.68,90.53,90.62,178338.0,89.8963,90.0155,89.8666,89.9559,178338.0
2024-11-25 09:50:00,90.62,90.71,90.51,90.61,175914.0,89.9559,90.0452,89.8467,89.946,175914.0
2024-11-25 09:55:00,90.62,90.8,90.56,90.59,157456.0,89.9559,90.1346,89.8963,89.9261,157456.0
2024-11-25 10:00:00,90.59,90.68,90.45,90.45,207916.0,89.9261,90.0155,89.7871,89.7871,207916.0
2024-11-25 10:05:00,90.45,90.5,90.23,90.27,223430.0,89.7871,89.8368,89.5688,89.6085,223430.0
2024-11-25 10:10:00,90.27,90.32,90.02,90.1,359373.0,89.6085,89.6581,89.3603,89.4397,359373.0
2024-11-25 10:15:00,90.1,90.3,89.91,89.95,214347.0,89.4397,89.6382,89.2511,89.2908,214347.0
2024-11-25 10:20:00,89.95,89.99,89.65,89.72,143503.0,89.2908,89.3305,88.993,89.0625,143503.0
2024-11-25 10:25:00,89.73,89.73,89.61,89.72,176590.0,89.0724,89.0724,88.9533,89.0625,176590.0
2024-11-25 10:30:00,89.72,89.86,89.57,89.59,218330.0,89.0625,89.2015,88.9136,88.9334,218330.0
2024-11-25 10:35:00,89.58,89.8,89.56,89.59,157763.0,88.9235,89.1419,88.9037,88.9334,157763.0
2024-11-25 10:40:00,89.59,89.7,89.58,89.66,98348.0,88.9334,89.0426,88.9235,89.0029,98348.0
2024-11-25 10:45:00,89.65,89.73,89.59,89.63,88677.0,88.993,89.0724,88.9334,88.9732,88677.0
2024-11-25 10:50:00,89.63,89.78,89.62,89.74,62771.0,88.9732,89.1221,88.9632,89.0823,62771.0
2024-11-25 10:55:00,89.74,89.79,89.54,89.56,211715.0,89.0823,89.132,88.8838,88.9037,211715.0
2024-11-25 11:00:00,89.56,89.56,89.41,89.48,329567.0,88.9037,88.9037,88.7548,88.8243,329567.0
2024-11-25 11:05:00,89.48,89.51,89.35,89.45,98036.0,88.8243,88.854,88.6952,88.7945,98036.0
2024-11-25 11:10:00,89.45,89.5,89.36,89.37,101057.0,88.7945,88.8441,88.7051,88.7151,101057.0
2024-11-25 11:15:00,89.38,89.41,89.23,89.31,146317.0,88.725,88.7548,88.5761,88.6555,146317.0
2024-11-25 11:20:00,89.32,89.35,89.23,89.24,120808.0,88.6654,88.6952,88.5761,88.586,120808.0
2024-11-25 11:25:00,89.25,89.25,89.11,89.12,148978.0,88.5959,88.5959,88.457,88.4669,148978.0
2024-11-25 11:30:00,89.13,89.32,89.11,89.31,142035.0,88.4768,88.6654,88.457,88.6555,142035.0
2024-11-25 11:35:00,89.31,89.51,89.31,89.5,157338.0,88.6555,88.854,88.6555,88.8441,157338.0
2024-11-25 11:40:00,89.5,89.53,89.38,89.45,108718.0,88.8441,88.8739,88.725,88.7945,108718.0
2024-11-25 11:45:00,89.45,89.59,89.44,89.56,141706.0,88.7945,88.9334,88.7845,88.9037,141706.0
2024-11-25 11:50:00,89.56,89.58,89.45,89.53,72660.0,88.9037,88.9235,88.7945,88.8739,72660.0
2024-11-25 11:55:00,89.52,89.56,89.5,89.55,74299.0,88.864,88.9037,88.8441,88.8937,74299.0
2024-11-25 12:00:00,89.54,89.62,89.47,89.56,75295.0,88.8838,88.9632,88.8143,88.9037,75295.0
2024-11-25 12:05:00,89.56,89.62,89.48,89.55,72071.0,88.9037,88.9632,88.8243,88.8937,72071.0
2024-11-25 12:10:00,89.55,89.56,89.35,89.38,97208.0,88.8937,88.9037,88.6952,88.725,97208.0
2024-11-25 12:15:00,89.39,89.39,89.21,89.23,97711.0,88.7349,88.7349,88.5562,88.5761,97711.0
2024-11-25 12:20:00,89.23,89.33,89.22,89.31,73152.0,88.5761,88.6754,88.5662,88.6555,73152.0
2024-11-25 12:25:00,89.31,89.35,89.26,89.33,64711.0,88.6555,88.6952,88.6059,88.6754,64711.0
2024-11-25 12:30:00,89.33,89.46,89.32,89.46,63266.0,88.6754,88.8044,88.6654,88.8044,63266.0
2024-11-25 12:35:00,89.44,89.46,89.41,89.45,52769.0,88.7845,88.8044,88.7548,88.7945,52769.0
2024-11-25 12:40:00,89.45,89.47,89.37,89.4,44549.0,88.7945,88.8143,88.7151,88.7448,44549.0
2024-11-25 12:45:00,89.39,89.61,89.39,89.59,66593.0,88.7349,88.9533,88.7349,88.9334,66593.0
2024-11-25 12:50:00,89.59,89.67,89.56,89.62,102820.0,88.9334,89.0129,88.9037,88.9632,102820.0
2024-11-25 12:55:00,89.62,89.7,89.6,89.69,70087.0,88.9632,89.0426,88.9434,89.0327,70087.0
2024-11-25 13:00:00,89.69,89.75,89.67,89.7,90630.0,89.0327,89.0923,89.0129,89.0426,90630.0
2024-11-25 13:05:00,89.7,89.78,89.66,89.78,84035.0,89.0426,89.1221,89.0029,89.1221,84035.0
2024-11-25 13:10:00,89.78,89.87,89.74,89.87,78306.0,89.1221,89.2114,89.0823,89.2114,78306.0
2024-11-25 13:15:00,89.88,89.88,89.73,89.75,76891.0,89.2213,89.2213,89.0724,89.0923,76891.0
2024-11-25 13:20:00,89.75,89.75,89.6,89.65,90756.0,89.0923,89.0923,88.9434,88.993,90756.0
2024-11-25 13:25:00,89.65,89.72,89.63,89.64,58447.0,88.993,89.0625,88.9732,88.9831,58447.0
2024-11-25 13:30:00,89.63,89.69,89.57,89.67,53271.0,88.9732,89.0327,88.9136,89.0129,53271.0
2024-11-25 13:35:00,89.67,89.71,89.65,89.7,67737.0,89.0129,89.0526,88.993,89.0426,67737.0
2024-11-25 13:40:00,89.7,89.74,89.65,89.68,63413.0,89.0426,89.0823,88.993,89.0228,63413.0
2024-11-25 13:45:00,89.67,89.71,89.6,89.61,51421.0,89.0129,89.0526,88.9434,88.9533,51421.0
2024-11-25 13:50:00,89.62,89.65,89.53,89.54,46779.0,88.9632,88.993,88.8739,88.8838,46779.0
2024-11-25 13:55:00,89.53,89.58,89.5,89.58,42961.0,88.8739,88.9235,88.8441,88.9235,42961.0
2024-11-25 14:00:00,89.57,89.67,89.55,89.56,96261.0,88.9136,89.0129,88.8937,88.9037,96261.0
2024-11-25 14:05:00,89.56,89.65,89.54,89.62,85105.0,88.9037,88.993,88.8838,88.9632,85105.0
2024-11-25 14:10:00,89.62,89.66,89.53,89.56,102114.0,88.9632,89.0029,88.8739,88.9037,102114.0
2024-11-25 14:15:00,89.55,89.55,89.42,89.48,85286.0,88.8937,88.8937,88.7647,88.8243,85286.0
2024-11-25 14:20:00,89.47,89.48,89.37,89.38,57517.0,88.8143,88.8243,88.7151,88.725,57517.0
2024-11-25 14:25:00,89.38,89.4,89.35,89.36,53075.0,88.725,88.7448,88.6952,88.7051,53075.0
2024-11-25 14:30:00,89.36,89.37,89.3,89.31,66623.0,88.7051,88.7151,88.6456,88.6555,66623.0
2024-11-25 14:35:00,89.31,89.31,89.21,89.24,101539.0,88.6555,88.6555,88.5562,88.586,101539.0
2024-11-25 14:40:00,89.25,89.3,89.22,89.27,72329.0,88.5959,88.6456,88.5662,88.6158,72329.0
2024-11-25 14:45:00,89.27,89.3,89.24,89.25,136779.0,88.6158,88.6456,88.586,88.5959,136779.0
2024-11-25 14:50:00,89.24,89.26,89.11,89.12,213252.0,88.586,88.6059,88.457,88.4669,213252.0
2024-11-25 14:55:00,89.12,89.22,89.08,89.15,164002.0,88.4669,88.5662,88.4272,88.4967,164002.0
2024-11-25 15:00:00,89.15,89.25,89.12,89.25,108749.0,88.4967,88.5959,88.4669,88.5959,108749.0
2024-11-25 15:05:00,89.25,89.26,89.17,89.17,132880.0,88.5959,88.6059,88.5165,88.5165,132880.0
2024-11-25 15:10:00,89.17,89.21,89.12,89.16,100113.0,88.5165,88.5562,88.4669,88.5066,100113.0
2024-11-25 15:15:00,89.16,89.31,89.14,89.3,135529.0,88.5066,88.6555,88.4867,88.6456,135529.0
2024-11-25 15:20:00,89.31,89.37,89.28,89.36,82777.0,88.6555,88.7151,88.6257,88.7051,82777.0
2024-11-25 15:25:00,89.36,89.36,89.24,89.26,90748.0,88.7051,88.7051,88.586,88.6059,90748.0
2024-11-25 15:30:00,89.26,89.33,89.25,89.33,110792.0,88.6059,88.6754,88.5959,88.6754,110792.0
2024-11-25 15:35:00,89.33,89.43,89.25,89.4,137534.0,88.6754,88.7746,88.5959,88.7448,137534.0
2024-11-25 15:40:00,89.41,89.49,89.4,89.45,187073.0,88.7548,88.8342,88.7448,88.7945,187073.0
2024-11-25 15:45:00,89.46,89.52,89.38,89.4,176015.0,88.8044,88.864,88.725,88.7448,176015.0
2024-11-25 15:50:00,89.41,89.42,89.06,89.31,352985.0,88.7548,88.7647,88.4073,88.6555,352985.0
2024-11-25 15:55:00,89.31,89.49,89.28,89.46,890961.0,88.6555,88.8342,88.6257,88.8044,890961.0
2024-11-26 09:30:00,89.89,90.23,89.84,90.11,624059.0,89.2313,89.5688,89.1816,89.4496,624059.0
2024-11-26 09:35:00,90.16,90.29,90.05,90.06,140439.0,89.4993,89.6283,89.3901,89.4,140439.0
2024-11-26 09:40:00,90.06,90.41,90.06,90.25,181150.0,89.4,89.7474,89.4,89.5886,181150.0
2024-11-26 09:45:00,90.23,90.38,90.1,90.11,133308.0,89.5688,89.7177,89.4397,89.4496,133308.0
2024-11-26 09:50:00,90.12,90.54,90.11,90.53,207270.0,89.4596,89.8765,89.4496,89.8666,207270.0
2024-11-26 09:55:00,90.53,90.69,90.48,90.62,182778.0,89.8666,90.0254,89.8169,89.9559,182778.0
2024-11-26 10:00:00,90.62,90.71,90.56,90.62,222443.0,89.9559,90.0452,89.8963,89.9559,222443.0
2024-11-26 10:05:00,90.63,90.63,90.38,90.5,148918.0,89.9658,89.9658,89.7177,89.8368,148918.0
2024-11-26 10:10:00,90.48,90.57,90.37,90.4,133260.0,89.8169,89.9063,89.7077,89.7375,133260.0
2024-11-26 10:15:00,90.4,90.45,90.31,90.36,107406.0,89.7375,89.7871,89.6482,89.6978,107406.0
2024-11-26 10:20:00,90.36,90.54,90.35,90.54,146351.0,89.6978,89.8765,89.6879,89.8765,146351.0
2024-11-26 10:25:00,90.54,90.63,90.51,90.61,96995.0,89.8765,89.9658,89.8467,89.946,96995.0
2024-11-26 10:30:00,90.6,90.69,90.57,90.58,155200.0,89.936,90.0254,89.9063,89.9162,155200.0
2024-11-26 10:35:00,90.58,90.74,90.48,90.64,141225.0,89.9162,90.075,89.8169,89.9758,141225.0
2024-11-26 10:40:00,90.63,90.63,90.47,90.56,136752.0,89.9658,89.9658,89.807,89.8963,136752.0
2024-11-26 10:45:00,90.56,90.62,90.42,90.47,139759.0,89.8963,89.9559,89.7574,89.807,139759.0
2024-11-26 10:50:00,90.48,90.55,90.45,90.5,67305.0,89.8169,89.8864,89.7871,89.8368,67305.0
2024-11-26 10:55:00,90.52,90.52,90.37,90.5,119167.0,89.8566,89.8566,89.7077,89.8368,119167.0
2024-11-26 11:00:00,90.49,90.56,90.47,90.56,62194.0,89.8269,89.8963,89.807,89.8963,62194.0
2024-11-26 11:05:00,90.56,90.66,90.54,90.66,82354.0,89.8963,89.9956,89.8765,89.9956,82354.0
2024-11-26 11:10:00,90.66,90.7,90.6,90.67,89061.0,89.9956,90.0353,89.936,90.0055,89061.0
2024-11-26 11:15:00,90.67,90.7,90.65,90.68,48352.0,90.0055,90.0353,89.9857,90.0155,48352.0
2024-11-26 11:20:00,90.67,90.74,90.61,90.7,75829.0,90.0055,90.075,89.946,90.0353,75829.0
2024-11-26 11:25:00,90.7,90.71,90.64,90.7,66006.0,90.0353,90.0452,89.9758,90.0353,66006.0
2024-11-26 11:30:00,90.69,90.79,90.69,90.75,76552.0,90.0254,90.1247,90.0254,90.0849,76552.0
2024-11-26 11:35:00,90.76,90.86,90.74,90.8,90242.0,90.0949,90.1941,90.075,90.1346,90242.0
2024-11-26 11:40:00,90.81,90.84,90.76,90.78,54640.0,90.1445,90.1743,90.0949,90.1147,54640.0
2024-11-26 11:45:00,90.78,90.87,90.75,90.84,80034.0,90.1147,90.2041,90.0849,90.1743,80034.0
2024-11-26 11:50:00,90.87,91.08,90.83,91.06,186028.0,90.2041,90.4125,90.1644,90.3927,186028.0
2024-11-26 11:55:00,91.05,91.08,91.01,91.08,117474.0,90.3827,90.4125,90.343,90.4125,117474.0
2024-11-26 12:00:00,91.08,91.11,91.02,91.1,133753.0,90.4125,90.4423,90.353,90.4324,133753.0
2024-11-26 12:05:00,91.11,91.27,91.07,91.27,109473.0,90.4423,90.6011,90.4026,90.6011,109473.0
2024-11-26 12:10:00,91.27,91.32,91.24,91.24,132869.0,90.6011,90.6508,90.5714,90.5714,132869.0
2024-11-26 12:15:00,91.25,91.29,91.16,91.29,141572.0,90.5813,90.621,90.4919,90.621,141572.0
2024-11-26 12:20:00,91.29,91.29,91.08,91.1,236142.0,90.621,90.621,90.4125,90.4324,236142.0
2024-11-26 12:25:00,91.11,91.22,91.02,91.2,114500.0,90.4423,90.5515,90.353,90.5316,114500.0
2024-11-26 12:30:00,91.2,91.24,91.14,91.23,67763.0,90.5316,90.5714,90.4721,90.5614,67763.0
2024-11-26 12:35:00,91.23,91.26,91.21,91.23,71992.0,90.5614,90.5912,90.5416,90.5614,71992.0
2024-11-26 12:40:00,91.23,91.34,91.16,91.31,74227.0,90.5614,90.6706,90.4919,90.6408,74227.0
2024-11-26 12:45:00,91.32,91.38,91.3,91.34,65244.0,90.6508,90.7103,90.6309,90.6706,65244.0
2024-11-26 12:50:00,91.33,91.39,91.3,91.34,53778.0,90.6607,90.7203,90.6309,90.6706,53778.0
2024-11-26 12:55:00,91.34,91.44,91.32,91.41,98917.0,90.6706,90.7699,90.6508,90.7401,98917.0
2024-11-26 13:00:00,91.41,91.48,91.39,91.45,103206.0,90.7401,90.8096,90.7203,90.7798,103206.0
2024-11-26 13:05:00,91.47,91.51,91.44,91.48,77401.0,90.7997,90.8394,90.7699,90.8096,77401.0
2024-11-26 13:10:00,91.48,91.51,91.42,91.45,82304.0,90.8096,90.8394,90.75,90.7798,82304.0
2024-11-26 13:15:00,91.45,91.49,91.44,91.46,72943.0,90.7798,90.8195,90.7699,90.7897,72943.0
2024-11-26 13:20:00,91.45,91.55,91.4,91.53,92883.0,90.7798,90.8791,90.7302,90.8592,92883.0
2024-11-26 13:25:00,91.53,91.53,91.39,91.41,59241.0,90.8592,90.8592,90.7203,90.7401,59241.0
2024-11-26 13:30:00,91.41,91.46,91.38,91.45,44396.0,90.7401,90.7897,90.7103,90.7798,44396.0
2024-11-26 13:35:00,91.46,91.53,91.42,91.43,80067.0,90.7897,90.8592,90.75,90.76,80067.0
2024-11-26 13:40:00,91.43,91.47,91.37,91.45,57753.0,90.76,90.7997,90.7004,90.7798,57753.0
2024-11-26 13:45:00,91.45,91.46,91.34,91.46,87121.0,90.7798,90.7897,90.6706,90.7897,87121.0
2024-11-26 13:50:00,91.45,91.54,91.45,91.53,52236.0,90.7798,90.8692,90.7798,90.8592,52236.0
2024-11-26 13:55:00,91.53,91.57,91.5,91.54,70253.0,90.8592,90.8989,90.8295,90.8692,70253.0
2024-11-26 14:00:00,91.53,91.64,91.51,91.58,112107.0,90.8592,90.9684,90.8394,90.9089,112107.0
2024-11-26 14:05:00,91.58,91.61,91.54,91.54,77632.0,90.9089,90.9386,90.8692,90.8692,77632.0
2024-11-26 14:10:00,91.55,91.62,91.53,91.54,74150.0,90.8791,90.9486,90.8592,90.8692,74150.0
2024-11-26 14:15:00,91.54,91.6,91.53,91.59,61147.0,90.8692,90.9287,90.8592,90.9188,61147.0
2024-11-26 14:20:00,91.59,91.7,91.58,91.67,82658.0,90.9188,91.028,90.9089,90.9982,82658.0
2024-11-26 14:25:00,91.67,91.73,91.63,91.73,78458.0,90.9982,91.0578,90.9585,91.0578,78458.0
2024-11-26 14:30:00,91.72,91.8,91.68,91.77,86330.0,91.0478,91.1273,91.0081,91.0975,86330.0
2024-11-26 14:35:00,91.78,91.8,91.74,91.78,70669.0,91.1074,91.1273,91.0677,91.1074,70669.0
2024-11-26 14:40:00,91.78,91.84,91.74,91.78,136804.0,91.1074,91.167,91.0677,91.1074,136804.0
2024-11-26 14:45:00,91.78,91.8,91.75,91.79,74291.0,91.1074,91.1273,91.0776,91.1173,74291.0
2024-11-26 14:50:00,91.79,91.86,91.78,91.81,97139.0,91.1173,91.1868,91.1074,91.1372,97139.0
2024-11-26 14:55:00,91.81,91.85,91.79,91.84,87482.0,91.1372,91.1769,91.1173,91.167,87482.0
2024-11-26 15:00:00,91.84,91.85,91.73,91.78,165854.0,91.167,91.1769,91.0578,91.1074,165854.0
2024-11-26 15:05:00,91.78,91.87,91.76,91.81,111638.0,91.1074,91.1967,91.0875,91.1372,111638.0
2024-11-26 15:10:00,91.81,91.88,91.79,91.87,142592.0,91.1372,91.2067,91.1173,91.1967,142592.0
2024-11-26 15:15:00,91.86,91.87,91.78,91.83,103640.0,91.1868,91.1967,91.1074,91.157,103640.0
2024-11-26 15:20:00,91.82,91.84,91.63,91.65,108959.0,91.1471,91.167,90.9585,90.9784,108959.0
2024-11-26 15:25:00,91.65,91.66,91.56,91.58,121256.0,90.9784,90.9883,90.889,90.9089,121256.0
2024-11-26 15:30:00,91.58,91.69,91.55,91.62,117107.0,90.9089,91.0181,90.8791,90.9486,117107.0
2024-11-26 15:35:00,91.62,91.68,91.62,91.64,99657.0,90.9486,91.0081,90.9486,90.9684,99657.0
2024-11-26 15:40:00,91.64,91.65,91.53,91.54,163919.0,90.9684,90.9784,90.8592,90.8692,163919.0
2024-11-26 15:45:00,91.55,91.6,91.51,91.58,120934.0,90.8791,90.9287,90.8394,90.9089,120934.0
2024-11-26 15:50:00,91.59,91.6,91.33,91.34,370466.0,90.9188,90.9287,90.6607,90.6706,370466.0
2024-11-26 15:55:00,91.34,91.4,91.19,91.3,1117916.0,90.6706,90.7302,90.5217,90.6309,1117916.0
2024-11-27 09:30:00,92.0,92.25,91.75,91.84,639980.0,91.3258,91.574,91.0776,91.167,639980.0
2024-11-27 09:35:00,91.8,91.93,91.54,91.57,162417.0,91.1273,91.2563,90.8692,90.8989,162417.0
2024-11-27 09:40:00,91.55,91.61,91.33,91.37,110214.0,90.8791,90.9386,90.6607,90.7004,110214.0
2024-11-27 09:45:00,91.37,91.56,91.31,91.47,135710.0,90.7004,90.889,90.6408,90.7997,135710.0
2024-11-27 09:50:00,91.45,91.55,91.37,91.45,158468.0,90.7798,90.8791,90.7004,90.7798,158468.0
2024-11-27 09:55:00,91.46,91.6,91.43,91.55,124545.0,90.7897,90.9287,90.76,90.8791,124545.0
2024-11-27 10:00:00,91.56,91.7,91.5,91.7,120617.0,90.889,91.028,90.8295,91.028,120617.0
2024-11-27 10:05:00,91.69,91.77,91.44,91.6,145683.0,91.0181,91.0975,90.7699,90.9287,145683.0
2024-11-27 10:10:00,91.59,91.9,91.57,91.87,121987.0,90.9188,91.2265,90.8989,91.1967,121987.0
2024-11-27 10:15:00,91.87,91.9,91.78,91.84,142745.0,91.1967,91.2265,91.1074,91.167,142745.0
2024-11-27 10:20:00,91.84,91.85,91.73,91.76,92493.0,91.167,91.1769,91.0578,91.0875,92493.0
2024-11-27 10:25:00,91.77,91.87,91.74,91.87,90237.0,91.0975,91.1967,91.0677,91.1967,90237.0
2024-11-27 10:30:00,91.87,91.92,91.78,91.82,86048.0,91.1967,91.2464,91.1074,91.1471,86048.0
2024-11-27 10:35:00,91.81,91.84,91.64,91.67,87743.0,91.1372,91.167,90.9684,90.9982,87743.0
2024-11-27 10:40:00,91.67,91.92,91.66,91.9,71022.0,90.9982,91.2464,90.9883,91.2265,71022.0
2024-11-27 10:45:00,91.9,91.95,91.87,91.88,86592.0,91.2265,91.2762,91.1967,91.2067,86592.0
2024-11-27 10:50:00,91.88,92.07,91.82,91.95,120358.0,91.2067,91.3953,91.1471,91.2762,120358.0
2024-11-27 10:55:00,91.95,92.01,91.84,91.87,108861.0,91.2762,91.3357,91.167,91.1967,108861.0
2024-11-27 11:00:00,91.87,91.88,91.73,91.74,101393.0,91.1967,91.2067,91.0578,91.0677,101393.0
2024-11-27 11:05:00,91.75,91.83,91.74,91.79,72243.0,91.0776,91.157,91.0677,91.1173,72243.0
2024-11-27 11:10:00,91.8,91.86,91.78,91.82,61044.0,91.1273,91.1868,91.1074,91.1471,61044.0
2024-11-27 11:15:00,91.82,91.87,91.75,91.75,81208.0,91.1471,91.1967,91.0776,91.0776,81208.0
2024-11-27 11:20:00,91.75,91.89,91.75,91.79,50412.0,91.0776,91.2166,91.0776,91.1173,50412.0
2024-11-27 11:25:00,91.8,91.8,91.71,91.79,67425.0,91.1273,91.1273,91.0379,91.1173,67425.0
2024-11-27 11:30:00,91.79,91.94,91.76,91.94,64437.0,91.1173,91.2662,91.0875,91.2662,64437.0
2024-11-27 11:35:00,91.94,91.99,91.9,91.9,69284.0,91.2662,91.3159,91.2265,91.2265,69284.0
2024-11-27 11:40:00,91.89,91.92,91.81,91.9,42493.0,91.2166,91.2464,91.1372,91.2265,42493.0
2024-11-27 11:45:00,91.89,92.0,91.88,91.96,74733.0,91.2166,91.3258,91.2067,91.2861,74733.0
2024-11-27 11:50:00,91.97,91.97,91.88,91.91,56191.0,91.296,91.296,91.2067,91.2364,56191.0
2024-11-27 11:55:00,91.92,91.95,91.83,91.85,82564.0,91.2464,91.2762,91.157,91.1769,82564.0
2024-11-27 12:00:00,91.84,91.98,91.82,91.88,65574.0,91.167,91.3059,91.1471,91.2067,65574.0
2024-11-27 12:05:00,91.88,91.99,91.88,91.9,79897.0,91.2067,91.3159,91.2067,91.2265,79897.0
2024-11-27 12:10:00,91.91,91.98,91.88,91.97,58394.0,91.2364,91.3059,91.2067,91.296,58394.0
2024-11-27 12:15:00,91.96,92.04,91.95,92.04,65505.0,91.2861,91.3655,91.2762,91.3655,65505.0
2024-11-27 12:20:00,92.04,92.09,92.02,92.04,88590.0,91.3655,91.4151,91.3456,91.3655,88590.0
2024-11-27 12:25:00,92.03,92.08,91.91,92.07,96391.0,91.3556,91.4052,91.2364,91.3953,96391.0
2024-11-27 12:30:00,92.07,92.08,91.98,92.05,76424.0,91.3953,91.4052,91.3059,91.3754,76424.0
2024-11-27 12:35:00,92.05,92.11,92.02,92.11,52037.0,91.3754,91.435,91.3456,91.435,52037.0
2024-11-27 12:40:00,92.11,92.11,92.05,92.08,41711.0,91.435,91.435,91.3754,91.4052,41711.0
2024-11-27 12:45:00,92.08,92.13,92.04,92.04,58898.0,91.4052,91.4548,91.3655,91.3655,58898.0
2024-11-27 12:50:00,92.05,92.11,92.04,92.09,81928.0,91.3754,91.435,91.3655,91.4151,81928.0
2024-11-27 12:55:00,92.09,92.15,92.08,92.12,64334.0,91.4151,91.4747,91.4052,91.4449,64334.0
2024-11-27 13:00:00,92.13,92.16,92.12,92.13,55070.0,91.4548,91.4846,91.4449,91.4548,55070.0
2024-11-27 13:05:00,92.13,92.18,92.09,92.11,58323.0,91.4548,91.5045,91.4151,91.435,58323.0
2024-11-27 13:10:00,92.1,92.1,92.03,92.05,59544.0,91.4251,91.4251,91.3556,91.3754,59544.0
2024-11-27 13:15:00,92.05,92.1,91.96,92.01,58400.0,91.3754,91.4251,91.2861,91.3357,58400.0
2024-11-27 13:20:00,92.01,92.01,91.94,91.97,40293.0,91.3357,91.3357,91.2662,91.296,40293.0
2024-11-27 13:25:00,91.97,91.97,91.89,91.92,48267.0,91.296,91.296,91.2166,91.2464,48267.0
2024-11-27 13:30:00,91.91,91.94,91.89,91.92,43971.0,91.2364,91.2662,91.2166,91.2464,43971.0
2024-11-27 13:35:00,91.91,91.98,91.91,91.97,37507.0,91.2364,91.3059,91.2364,91.296,37507.0
2024-11-27 13:40:00,91.97,92.0,91.94,91.94,52196.0,91.296,91.3258,91.2662,91.2662,52196.0
2024-11-27 13:45:00,91.94,91.98,91.93,91.95,38205.0,91.2662,91.3059,91.2563,91.2762,38205.0
2024-11-27 13:50:00,91.96,91.98,91.93,91.95,32322.0,91.2861,91.3059,91.2563,91.2762,32322.0
2024-11-27 13:55:00,91.95,92.01,91.94,91.98,53194.0,91.2762,91.3357,91.2662,91.3059,53194.0
2024-11-27 14:00:00,91.98,91.98,91.84,91.87,142898.0,91.3059,91.3059,91.167,91.1967,142898.0
2024-11-27 14:05:00,91.87,91.92,91.84,91.92,57492.0,91.1967,91.2464,91.167,91.2464,57492.0
2024-11-27 14:10:00,91.92,91.96,91.9,91.91,61034.0,91.2464,91.2861,91.2265,91.2364,61034.0
2024-11-27 14:15:00,91.91,91.95,91.88,91.94,47618.0,91.2364,91.2762,91.2067,91.2662,47618.0
2024-11-27 14:20:00,91.94,91.98,91.92,91.95,54405.0,91.2662,91.3059,91.2464,91.2762,54405.0
2024-11-27 14:25:00,91.96,91.98,91.91,91.92,47356.0,91.2861,91.3059,91.2364,91.2464,47356.0
2024-11-27 14:30:00,91.92,91.93,91.86,91.88,71120.0,91.2464,91.2563,91.1868,91.2067,71120.0
2024-11-27 14:35:00,91.88,91.89,91.82,91.86,62559.0,91.2067,91.2166,91.1471,91.1868,62559.0
2024-11-27 14:40:00,91.87,91.91,91.87,91.9,35736.0,91.1967,91.2364,91.1967,91.2265,35736.0
2024-11-27 14:45:00,91.91,91.97,91.89,91.96,69099.0,91.2364,91.296,91.2166,91.2861,69099.0
2024-11-27 14:50:00,91.96,91.96,91.86,91.89,75001.0,91.2861,91.2861,91.1868,91.2166,75001.0
2024-11-27 14:55:00,91.89,91.9,91.8,91.82,123492.0,91.2166,91.2265,91.1273,91.1471,123492.0
2024-11-27 15:00:00,91.82,91.83,91.73,91.73,94737.0,91.1471,91.157,91.0578,91.0578,94737.0
2024-11-27 15:05:00,91.73,91.77,91.69,91.73,105568.0,91.0578,91.0975,91.0181,91.0578,105568.0
2024-11-27 15:10:00,91.73,91.8,91.72,91.74,89424.0,91.0578,91.1273,91.0478,91.0677,89424.0
2024-11-27 15:15:00,91.75,91.85,91.72,91.74,115106.0,91.0776,91.1769,91.0478,91.0677,115106.0
2024-11-27 15:20:00,91.74,91.75,91.72,91.73,98751.0,91.0677,91.0776,91.0478,91.0578,98751.0
2024-11-27 15:25:00,91.72,91.77,91.7,91.75,103929.0,91.0478,91.0975,91.028,91.0776,103929.0
2024-11-27 15:30:00,91.75,91.75,91.65,91.67,128438.0,91.0776,91.0776,90.9784,90.9982,128438.0
2024-11-27 15:35:00,91.66,91.67,91.57,91.62,110092.0,90.9883,90.9982,90.8989,90.9486,110092.0
2024-11-27 15:40:00,91.61,91.67,91.6,91.64,94109.0,90.9386,90.9982,90.9287,90.9684,94109.0
2024-11-27 15:45:00,91.64,91.81,91.63,91.81,131489.0,90.9684,91.1372,90.9585,91.1372,131489.0
2024-11-27 15:50:00,91.81,91.9,91.78,91.84,272486.0,91.1372,91.2265,91.1074,91.167,272486.0
2024-11-27 15:55:00,91.84,91.92,91.74,91.87,581843.0,91.167,91.2464,91.0677,91.1967,581843.0
2024-11-29 09:30:00,92.26,92.32,91.91,92.28,452481.0,91.5839,91.6434,91.2364,91.6037,452481.0
2024-11-29 09:35:00,92.26,92.34,92.16,92.2,105554.0,91.5839,91.6633,91.4846,91.5243,105554.0
2024-11-29 09:40:00,92.19,92.28,92.18,92.24,91664.0,91.5144,91.6037,91.5045,91.564,91664.0
2024-11-29 09:45:00,92.23,92.27,92.15,92.22,123977.0,91.5541,91.5938,91.4747,91.5442,123977.0
2024-11-29 09:50:00,92.23,92.37,92.23,92.31,116549.0,91.5541,91.6931,91.5541,91.6335,116549.0
2024-11-29 09:55:00,92.31,92.36,92.25,92.31,98961.0,91.6335,91.6831,91.574,91.6335,98961.0
2024-11-29 10:00:00,92.31,92.37,92.29,92.32,112394.0,91.6335,91.6931,91.6137,91.6434,112394.0
2024-11-29 10:05:00,92.32,92.41,92.27,92.34,125731.0,91.6434,91.7328,91.5938,91.6633,125731.0
2024-11-29 10:10:00,92.34,92.44,92.21,92.26,184735.0,91.6633,91.7626,91.5342,91.5839,184735.0
2024-11-29 10:15:00,92.27,92.27,91.96,91.98,155554.0,91.5938,91.5938,91.2861,91.3059,155554.0
2024-11-29 10:20:00,91.98,92.02,91.88,92.01,146650.0,91.3059,91.3456,91.2067,91.3357,146650.0
2024-11-29 10:25:00,92.01,92.01,91.84,91.89,130352.0,91.3357,91.3357,91.167,91.2166,130352.0
2024-11-29 10:30:00,91.89,91.98,91.89,91.94,87092.0,91.2166,91.3059,91.2166,91.2662,87092.0
2024-11-29 10:35:00,91.94,92.03,91.93,92.03,88949.0,91.2662,91.3556,91.2563,91.3556,88949.0
2024-11-29 10:40:00,92.03,92.09,92.01,92.02,65817.0,91.3556,91.4151,91.3357,91.3456,65817.0
2024-11-29 10:45:00,92.02,92.02,91.9,91.92,73461.0,91.3456,91.3456,91.2265,91.2464,73461.0
2024-11-29 10:50:00,91.92,91.92,91.82,91.9,83292.0,91.2464,91.2464,91.1471,91.2265,83292.0
2024-11-29 10:55:00,91.9,91.99,91.89,91.98,60229.0,91.2265,91.3159,91.2166,91.3059,60229.0
2024-11-29 11:00:00,91.99,92.02,91.83,91.87,90822.0,91.3159,91.3456,91.157,91.1967,90822.0
2024-11-29 11:05:00,91.86,92.02,91.84,91.99,65589.0,91.1868,91.3456,91.167,91.3159,65589.0
2024-11-29 11:10:00,91.99,92.01,91.96,91.98,82978.0,91.3159,91.3357,91.2861,91.3059,82978.0
2024-11-29 11:15:00,91.98,92.03,91.97,91.98,69303.0,91.3059,91.3556,91.296,91.3059,69303.0
2024-11-29 11:20:00,91.98,92.08,91.97,92.08,64270.0,91.3059,91.4052,91.296,91.4052,64270.0
2024-11-29 11:25:00,92.07,92.2,92.06,92.2,81975.0,91.3953,91.5243,91.3853,91.5243,81975.0
2024-11-29 11:30:00,92.2,92.22,92.1,92.11,94888.0,91.5243,91.5442,91.4251,91.435,94888.0
2024-11-29 11:35:00,92.11,92.22,92.1,92.19,128795.0,91.435,91.5442,91.4251,91.5144,128795.0
2024-11-29 11:40:00,92.19,92.32,92.18,92.3,103571.0,91.5144,91.6434,91.5045,91.6236,103571.0
2024-11-29 11:45:00,92.3,92.35,92.28,92.35,85558.0,91.6236,91.6732,91.6037,91.6732,85558.0
2024-11-29 11:50:00,92.35,92.38,92.24,92.28,124186.0,91.6732,91.703,91.564,91.6037,124186.0
2024-11-29 11:55:00,92.28,92.36,92.26,92.34,71313.0,91.6037,91.6831,91.5839,91.6633,71313.0
2024-11-29 12:00:00,92.34,92.4,92.33,92.37,77239.0,91.6633,91.7229,91.6534,91.6931,77239.0
2024-11-29 12:05:00,92.37,92.51,92.36,92.47,147315.0,91.6931,91.832,91.6831,91.7923,147315.0
2024-11-29 12:10:00,92.48,92.55,92.42,92.47,89864.0,91.8023,91.8718,91.7427,91.7923,89864.0
2024-11-29 12:15:00,92.47,92.55,92.45,92.55,79768.0,91.7923,91.8718,91.7725,91.8718,79768.0
2024-11-29 12:20:00,92.55,92.61,92.54,92.56,96057.0,91.8718,91.9313,91.8618,91.8817,96057.0
2024-11-29 12:25:00,92.55,92.59,92.46,92.47,114194.0,91.8718,91.9115,91.7824,91.7923,114194.0
2024-11-29 12:30:00,92.46,92.5,92.44,92.45,92291.0,91.7824,91.8221,91.7626,91.7725,92291.0
2024-11-29 12:35:00,92.46,92.53,92.45,92.53,79819.0,91.7824,91.8519,91.7725,91.8519,79819.0
2024-11-29 12:40:00,92.53,92.56,92.5,92.53,90801.0,91.8519,91.8817,91.8221,91.8519,90801.0
2024-11-29 12:45:00,92.53,92.59,92.49,92.58,105724.0,91.8519,91.9115,91.8122,91.9015,105724.0
2024-11-29 12:50:00,92.58,92.62,92.48,92.54,164179.0,91.9015,91.9412,91.8023,91.8618,164179.0
2024-11-29 12:55:00,92.55,92.64,92.49,92.5,688103.0,91.8718,91.9611,91.8122,91.8221,688103.0
2024-12-02 09:30:00,92.82,92.99,92.59,92.74,664157.0,92.1398,92.3085,91.9115,92.0604,664157.0
2024-12-02 09:35:00,92.74,92.76,92.54,92.74,234172.0,92.0604,92.0802,91.8618,92.0604,234172.0
2024-12-02 09:40:00,92.76,92.93,92.65,92.68,218882.0,92.0802,92.249,91.971,92.0008,218882.0
2024-12-02 09:45:00,92.68,92.72,92.56,92.66,187353.0,92.0008,92.0405,91.8817,91.981,187353.0
2024-12-02 09:50:00,92.67,92.69,92.52,92.54,190200.0,91.9909,92.0107,91.842,91.8618,190200.0
2024-12-02 09:55:00,92.54,92.85,92.53,92.81,233474.0,91.8618,92.1696,91.8519,92.1299,233474.0
2024-12-02 10:00:00,92.81,92.84,92.6,92.69,204061.0,92.1299,92.1596,91.9214,92.0107,204061.0
2024-12-02 10:05:00,92.7,92.71,92.58,92.59,226466.0,92.0207,92.0306,91.9015,91.9115,226466.0
2024-12-02 10:10:00,92.6,92.76,92.6,92.68,121755.0,91.9214,92.0802,91.9214,92.0008,121755.0
2024-12-02 10:15:00,92.68,92.75,92.6,92.72,114929.0,92.0008,92.0703,91.9214,92.0405,114929.0
2024-12-02 10:20:00,92.71,92.82,92.71,92.79,114629.0,92.0306,92.1398,92.0306,92.11,114629.0
2024-12-02 10:25:00,92.79,92.8,92.68,92.76,111420.0,92.11,92.1199,92.0008,92.0802,111420.0
2024-12-02 10:30:00,92.75,92.76,92.24,92.29,448807.0,92.0703,92.0802,91.564,91.6137,448807.0
2024-12-02 10:35:00,92.3,92.47,92.3,92.43,99774.0,91.6236,91.7923,91.6236,91.7526,99774.0
2024-12-02 10:40:00,92.43,92.5,92.36,92.38,139657.0,91.7526,91.8221,91.6831,91.703,139657.0
2024-12-02 10:45:00,92.38,92.51,92.36,92.45,98034.0,91.703,91.832,91.6831,91.7725,98034.0
2024-12-02 10:50:00,92.45,92.46,92.3,92.31,135915.0,91.7725,91.7824,91.6236,91.6335,135915.0
2024-12-02 10:55:00,92.3,92.3,92.06,92.23,145171.0,91.6236,91.6236,91.3853,91.5541,145171.0
2024-12-02 11:00:00,92.24,92.27,92.16,92.18,112981.0,91.564,91.5938,91.4846,91.5045,112981.0
2024-12-02 11:05:00,92.18,92.27,92.15,92.23,132062.0,91.5045,91.5938,91.4747,91.5541,132062.0
2024-12-02 11:10:00,92.23,92.38,92.22,92.38,135615.0,91.5541,91.703,91.5442,91.703,135615.0
2024-12-02 11:15:00,92.38,92.49,92.34,92.42,150928.0,91.703,91.8122,91.6633,91.7427,150928.0
2024-12-02 11:20:00,92.43,92.53,92.38,92.53,113710.0,91.7526,91.8519,91.703,91.8519,113710.0
2024-12-02 11:25:00,92.53,92.65,92.52,92.54,128453.0,91.8519,91.971,91.842,91.8618,128453.0
2024-12-02 11:30:00,92.53,92.55,92.4,92.4,67046.0,91.8519,91.8718,91.7229,91.7229,67046.0
2024-12-02 11:35:00,92.41,92.41,92.25,92.26,85631.0,91.7328,91.7328,91.574,91.5839,85631.0
2024-12-02 11:40:00,92.26,92.33,92.24,92.31,89132.0,91.5839,91.6534,91.564,91.6335,89132.0
2024-12-02 11:45:00,92.31,92.35,92.23,92.27,128904.0,91.6335,91.6732,91.5541,91.5938,128904.0
2024-12-02 11:50:00,92.27,92.27,92.11,92.14,75499.0,91.5938,91.5938,91.435,91.4648,75499.0
2024-12-02 11:55:00,92.13,92.23,92.11,92.2,50477.0,91.4548,91.5541,91.435,91.5243,50477.0
2024-12-02 12:00:00,92.2,92.26,92.19,92.2,42381.0,91.5243,91.5839,91.5144,91.5243,42381.0
2024-12-02 12:05:00,92.2,92.22,92.14,92.18,80340.0,91.5243,91.5442,91.4648,91.5045,80340.0
2024-12-02 12:10:00,92.17,92.17,92.1,92.1,87323.0,91.4945,91.4945,91.4251,91.4251,87323.0
2024-12-02 12:15:00,92.1,92.15,92.07,92.08,84421.0,91.4251,91.4747,91.3953,91.4052,84421.0
2024-12-02 12:20:00,92.07,92.08,92.02,92.05,94850.0,91.3953,91.4052,91.3456,91.3754,94850.0
2024-12-02 12:25:00,92.06,92.09,92.03,92.03,89769.0,91.3853,91.4151,91.3556,91.3556,89769.0
2024-12-02 12:30:00,92.04,92.1,92.02,92.06,82731.0,91.3655,91.4251,91.3456,91.3853,82731.0
2024-12-02 12:35:00,92.06,92.11,92.04,92.06,41165.0,91.3853,91.435,91.3655,91.3853,41165.0
2024-12-02 12:40:00,92.06,92.07,91.98,92.0,108973.0,91.3853,91.3953,91.3059,91.3258,108973.0
2024-12-02 12:45:00,92.0,92.03,91.98,91.98,53963.0,91.3258,91.3556,91.3059,91.3059,53963.0
2024-12-02 12:50:00,91.97,92.0,91.95,92.0,48292.0,91.296,91.3258,91.2762,91.3258,48292.0
2024-12-02 12:55:00,92.0,92.11,91.99,92.08,93616.0,91.3258,91.435,91.3159,91.4052,93616.0
2024-12-02 13:00:00,92.07,92.13,92.05,92.11,57009.0,91.3953,91.4548,91.3754,91.435,57009.0
2024-12-02 13:05:00,92.12,92.12,92.0,92.06,128389.0,91.4449,91.4449,91.3258,91.3853,128389.0
2024-12-02 13:10:00,92.06,92.19,92.03,92.19,85540.0,91.3853,91.5144,91.3556,91.5144,85540.0
2024-12-02 13:15:00,92.19,92.3,92.18,92.27,116607.0,91.5144,91.6236,91.5045,91.5938,116607.0
2024-12-02 13:20:00,92.28,92.35,92.27,92.34,59495.0,91.6037,91.6732,91.5938,91.6633,59495.0
2024-12-02 13:25:00,92.34,92.39,92.34,92.38,66366.0,91.6633,91.7129,91.6633,91.703,66366.0
2024-12-02 13:30:00,92.38,92.45,92.36,92.43,87170.0,91.703,91.7725,91.6831,91.7526,87170.0
2024-12-02 13:35:00,92.43,92.43,92.36,92.38,124377.0,91.7526,91.7526,91.6831,91.703,124377.0
2024-12-02 13:40:00,92.38,92.39,92.32,92.39,61722.0,91.703,91.7129,91.6434,91.7129,61722.0
2024-12-02 13:45:00,92.39,92.45,92.36,92.44,93643.0,91.7129,91.7725,91.6831,91.7626,93643.0
2024-12-02 13:50:00,92.44,92.52,92.36,92.37,88236.0,91.7626,91.842,91.6831,91.6931,88236.0
2024-12-02 13:55:00,92.37,92.44,92.37,92.44,54725.0,91.6931,91.7626,91.6931,91.7626,54725.0
2024-12-02 14:00:00,92.44,92.49,92.42,92.46,71089.0,91.7626,91.8122,91.7427,91.7824,71089.0
2024-12-02 14:05:00,92.47,92.5,92.44,92.5,60886.0,91.7923,91.8221,91.7626,91.8221,60886.0
2024-12-02 14:10:00,92.5,92.54,92.48,92.53,64673.0,91.8221,91.8618,91.8023,91.8519,64673.0
2024-12-02 14:15:00,92.52,92.7,92.52,92.69,175755.0,91.842,92.0207,91.842,92.0107,175755.0
2024-12-02 14:20:00,92.69,92.7,92.62,92.67,195154.0,92.0107,92.0207,91.9412,91.9909,195154.0
2024-12-02 14:25:00,92.67,92.76,92.66,92.74,106877.0,91.9909,92.0802,91.981,92.0604,106877.0
2024-12-02 14:30:00,92.74,92.77,92.67,92.7,86494.0,92.0604,92.0901,91.9909,92.0207,86494.0
2024-12-02 14:35:00,92.69,92.78,92.67,92.76,108004.0,92.0107,92.1001,91.9909,92.0802,108004.0
2024-12-02 14:40:00,92.76,92.84,92.75,92.82,170899.0,92.0802,92.1596,92.0703,92.1398,170899.0
2024-12-02 14:45:00,92.83,92.85,92.74,92.76,112673.0,92.1497,92.1696,92.0604,92.0802,112673.0
2024-12-02 14:50:00,92.77,92.79,92.74,92.74,73431.0,92.0901,92.11,92.0604,92.0604,73431.0
2024-12-02 14:55:00,92.75,92.77,92.72,92.73,76728.0,92.0703,92.0901,92.0405,92.0504,76728.0
2024-12-02 15:00:00,92.73,92.74,92.68,92.69,59400.0,92.0504,92.0604,92.0008,92.0107,59400.0
2024-12-02 15:05:00,92.69,92.71,92.55,92.56,110728.0,92.0107,92.0306,91.8718,91.8817,110728.0
2024-12-02 15:10:00,92.56,92.62,92.53,92.61,118865.0,91.8817,91.9412,91.8519,91.9313,118865.0
2024-12-02 15:15:00,92.62,92.63,92.58,92.63,124143.0,91.9412,91.9512,91.9015,91.9512,124143.0
2024-12-02 15:20:00,92.63,92.67,92.62,92.62,132725.0,91.9512,91.9909,91.9412,91.9412,132725.0
2024-12-02 15:25:00,92.63,92.63,92.54,92.59,146879.0,91.9512,91.9512,91.8618,91.9115,146879.0
2024-12-02 15:30:00,92.59,92.61,92.55,92.56,146773.0,91.9115,91.9313,91.8718,91.8817,146773.0
2024-12-02 15:35:00,92.56,92.57,92.43,92.48,123305.0,91.8817,91.8916,91.7526,91.8023,123305.0
2024-12-02 15:40:00,92.48,92.51,92.45,92.48,164468.0,91.8023,91.832,91.7725,91.8023,164468.0
2024-12-02 15:45:00,92.48,92.51,92.43,92.49,184324.0,91.8023,91.832,91.7526,91.8122,184324.0
2024-12-02 15:50:00,92.49,92.57,92.49,92.54,369897.0,91.8122,91.8916,91.8122,91.8618,369897.0
2024-12-02 15:55:00,92.54,92.7,92.51,92.63,648860.0,91.8618,92.0207,91.832,91.9512,648860.0
2024-12-03 09:30:00,92.78,92.9,92.54,92.55,400815.0,92.1001,92.2192,91.8618,91.8718,400815.0
2024-12-03 09:35:00,92.57,92.6,92.26,92.33,169215.0,91.8916,91.9214,91.5839,91.6534,169215.0
2024-12-03 09:40:00,92.34,92.52,92.33,92.4,102209.0,91.6633,91.842,91.6534,91.7229,102209.0
2024-12-03 09:45:00,92.4,92.6,92.34,92.58,125856.0,91.7229,91.9214,91.6633,91.9015,125856.0
2024-12-03 09:50:00,92.58,92.84,92.58,92.64,159674.0,91.9015,92.1596,91.9015,91.9611,159674.0
2024-12-03 09:55:00,92.63,92.9,92.58,92.9,155006.0,91.9512,92.2192,91.9015,92.2192,155006.0
2024-12-03 10:00:00,92.9,93.15,92.89,93.07,327619.0,92.2192,92.4674,92.2093,92.3879,327619.0
2024-12-03 10:05:00,93.06,93.1,92.83,92.88,163281.0,92.378,92.4177,92.1497,92.1993,163281.0
2024-12-03 10:10:00,92.88,92.9,92.78,92.87,113553.0,92.1993,92.2192,92.1001,92.1894,113553.0
2024-12-03 10:15:00,92.86,92.86,92.79,92.8,76923.0,92.1795,92.1795,92.11,92.1199,76923.0
2024-12-03 10:20:00,92.79,92.87,92.78,92.83,89903.0,92.11,92.1894,92.1001,92.1497,89903.0
2024-12-03 10:25:00,92.83,92.85,92.74,92.8,83782.0,92.1497,92.1696,92.0604,92.1199,83782.0
2024-12-03 10:30:00,92.79,92.84,92.73,92.76,103230.0,92.11,92.1596,92.0504,92.0802,103230.0
2024-12-03 10:35:00,92.76,92.9,92.75,92.88,90429.0,92.0802,92.2192,92.0703,92.1993,90429.0
2024-12-03 10:40:00,92.88,92.88,92.75,92.79,87860.0,92.1993,92.1993,92.0703,92.11,87860.0
2024-12-03 10:45:00,92.79,92.85,92.79,92.84,63597.0,92.11,92.1696,92.11,92.1596,63597.0
2024-12-03 10:50:00,92.84,92.92,92.83,92.91,87006.0,92.1596,92.239,92.1497,92.2291,87006.0
2024-12-03 10:55:00,92.92,92.93,92.76,92.78,87795.0,92.239,92.249,92.0802,92.1001,87795.0
2024-12-03 11:00:00,92.78,92.85,92.76,92.81,82779.0,92.1001,92.1696,92.0802,92.1299,82779.0
2024-12-03 11:05:00,92.81,92.83,92.75,92.76,60831.0,92.1299,92.1497,92.0703,92.0802,60831.0
2024-12-03 11:10:00,92.77,92.8,92.75,92.8,53093.0,92.0901,92.1199,92.0703,92.1199,53093.0
2024-12-03 11:15:00,92.8,92.87,92.8,92.86,56503.0,92.1199,92.1894,92.1199,92.1795,56503.0
2024-12-03 11:20:00,92.87,92.91,92.86,92.87,57205.0,92.1894,92.2291,92.1795,92.1894,57205.0
2024-12-03 11:25:00,92.87,92.95,92.87,92.93,80564.0,92.1894,92.2688,92.1894,92.249,80564.0
2024-12-03 11:30:00,92.93,93.07,92.92,92.98,128920.0,92.249,92.3879,92.239,92.2986,128920.0
2024-12-03 11:35:00,92.98,93.09,92.97,93.07,72393.0,92.2986,92.4078,92.2887,92.3879,72393.0
2024-12-03 11:40:00,93.07,93.1,93.03,93.03,85913.0,92.3879,92.4177,92.3482,92.3482,85913.0
2024-12-03 11:45:00,93.02,93.13,93.02,93.13,104941.0,92.3383,92.4475,92.3383,92.4475,104941.0
2024-12-03 11:50:00,93.13,93.16,93.1,93.1,84054.0,92.4475,92.4773,92.4177,92.4177,84054.0
2024-12-03 11:55:00,93.1,93.11,93.02,93.03,64748.0,92.4177,92.4277,92.3383,92.3482,64748.0
2024-12-03 12:00:00,93.03,93.05,92.98,92.99,58001.0,92.3482,92.3681,92.2986,92.3085,58001.0
2024-12-03 12:05:00,92.99,93.07,92.98,93.06,38346.0,92.3085,92.3879,92.2986,92.378,38346.0
2024-12-03 12:10:00,93.06,93.12,93.06,93.11,81447.0,92.378,92.4376,92.378,92.4277,81447.0
2024-12-03 12:15:00,93.11,93.18,93.1,93.17,53594.0,92.4277,92.4971,92.4177,92.4872,53594.0
2024-12-03 12:20:00,93.18,93.23,93.16,93.21,148580.0,92.4971,92.5468,92.4773,92.5269,148580.0
2024-12-03 12:25:00,93.22,93.31,93.2,93.31,77853.0,92.5368,92.6262,92.517,92.6262,77853.0
2024-12-03 12:30:00,93.3,93.39,93.29,93.39,79654.0,92.6163,92.7056,92.6063,92.7056,79654.0
2024-12-03 12:35:00,93.39,93.41,93.36,93.37,76192.0,92.7056,92.7255,92.6758,92.6857,76192.0
2024-12-03 12:40:00,93.36,93.4,93.33,93.4,97320.0,92.6758,92.7155,92.646,92.7155,97320.0
2024-12-03 12:45:00,93.4,93.4,93.29,93.3,77724.0,92.7155,92.7155,92.6063,92.6163,77724.0
2024-12-03 12:50:00,93.29,93.32,93.28,93.3,41387.0,92.6063,92.6361,92.5964,92.6163,41387.0
2024-12-03 12:55:00,93.3,93.3,92.78,92.88,595439.0,92.6163,92.6163,92.1001,92.1993,595439.0
2024-12-03 13:00:00,92.9,93.07,92.32,93.04,965211.0,92.2192,92.3879,91.6434,92.3582,965211.0
2024-12-03 13:05:00,93.04,93.21,92.95,93.08,208146.0,92.3582,92.5269,92.2688,92.3979,208146.0
2024-12-03 13:10:00,93.09,93.22,93.06,93.21,122199.0,92.4078,92.5368,92.378,92.5269,122199.0
2024-12-03 13:15:00,93.21,93.37,93.21,93.37,120436.0,92.5269,92.6857,92.5269,92.6857,120436.0
2024-12-03 13:20:00,93.37,93.43,93.28,93.43,170534.0,92.6857,92.7453,92.5964,92.7453,170534.0
2024-12-03 13:25:00,93.42,93.43,93.28,93.29,128539.0,92.7354,92.7453,92.5964,92.6063,128539.0
2024-12-03 13:30:00,93.28,93.43,93.23,93.42,111473.0,92.5964,92.7453,92.5468,92.7354,111473.0
2024-12-03 13:35:00,93.41,93.43,93.37,93.41,90100.0,92.7255,92.7453,92.6857,92.7255,90100.0
2024-12-03 13:40:00,93.42,93.52,93.41,93.46,173842.0,92.7354,92.8346,92.7255,92.7751,173842.0
2024-12-03 13:45:00,93.47,93.55,93.45,93.54,96340.0,92.785,92.8644,92.7652,92.8545,96340.0
2024-12-03 13:50:00,93.54,93.55,93.43,93.45,98460.0,92.8545,92.8644,92.7453,92.7652,98460.0
2024-12-03 13:55:00,93.45,93.46,93.41,93.42,83761.0,92.7652,92.7751,92.7255,92.7354,83761.0
2024-12-03 14:00:00,93.42,93.43,93.34,93.41,75504.0,92.7354,92.7453,92.656,92.7255,75504.0
2024-12-03 14:05:00,93.41,93.45,93.38,93.41,69870.0,92.7255,92.7652,92.6957,92.7255,69870.0
2024-12-03 14:10:00,93.41,93.43,93.37,93.4,71132.0,92.7255,92.7453,92.6857,92.7155,71132.0
2024-12-03 14:15:00,93.41,93.47,93.35,93.46,96977.0,92.7255,92.785,92.6659,92.7751,96977.0
2024-12-03 14:20:00,93.45,93.46,93.34,93.34,84675.0,92.7652,92.7751,92.656,92.656,84675.0
2024-12-03 14:25:00,93.34,93.53,93.33,93.48,108726.0,92.656,92.8446,92.646,92.7949,108726.0
2024-12-03 14:30:00,93.47,93.53,93.46,93.48,69283.0,92.785,92.8446,92.7751,92.7949,69283.0
2024-12-03 14:35:00,93.48,93.5,93.44,93.45,74250.0,92.7949,92.8148,92.7552,92.7652,74250.0
2024-12-03 14:40:00,93.45,93.49,93.43,93.48,91523.0,92.7652,92.8049,92.7453,92.7949,91523.0
2024-12-03 14:45:00,93.48,93.51,93.46,93.48,97831.0,92.7949,92.8247,92.7751,92.7949,97831.0
2024-12-03 14:50:00,93.48,93.52,93.45,93.51,140426.0,92.7949,92.8346,92.7652,92.8247,140426.0
2024-12-03 14:55:00,93.51,93.57,93.49,93.53,146465.0,92.8247,92.8843,92.8049,92.8446,146465.0
2024-12-03 15:00:00,93.54,93.58,93.5,93.57,97761.0,92.8545,92.8942,92.8148,92.8843,97761.0
2024-12-03 15:05:00,93.57,93.58,93.47,93.52,73414.0,92.8843,92.8942,92.785,92.8346,73414.0
2024-12-03 15:10:00,93.52,93.55,93.5,93.52,86852.0,92.8346,92.8644,92.8148,92.8346,86852.0
2024-12-03 15:15:00,93.52,93.54,93.5,93.54,115984.0,92.8346,92.8545,92.8148,92.8545,115984.0
2024-12-03 15:20:00,93.54,93.55,93.45,93.5,102649.0,92.8545,92.8644,92.7652,92.8148,102649.0
2024-12-03 15:25:00,93.49,93.5,93.44,93.45,187484.0,92.8049,92.8148,92.7552,92.7652,187484.0
2024-12-03 15:30:00,93.45,93.51,93.41,93.48,153185.0,92.7652,92.8247,92.7255,92.7949,153185.0
2024-12-03 15:35:00,93.47,93.53,93.46,93.48,81946.0,92.785,92.8446,92.7751,92.7949,81946.0
2024-12-03 15:40:00,93.48,93.51,93.38,93.43,147454.0,92.7949,92.8247,92.6957,92.7453,147454.0
2024-12-03 15:45:00,93.43,93.51,93.39,93.47,116765.0,92.7453,92.8247,92.7056,92.785,116765.0
2024-12-03 15:50:00,93.47,93.59,93.46,93.59,186766.0,92.785,92.9041,92.7751,92.9041,186766.0
2024-12-03 15:55:00,93.59,93.59,93.47,93.49,644887.0,92.9041,92.9041,92.785,92.8049,644887.0
2024-12-04 09:30:00,93.45,93.65,93.18,93.49,664407.0,92.7652,92.9637,92.4971,92.8049,664407.0
2024-12-04 09:35:00,93.5,93.53,93.18,93.43,182194.0,92.8148,92.8446,92.4971,92.7453,182194.0
2024-12-04 09:40:00,93.42,93.45,93.33,93.35,104476.0,92.7354,92.7652,92.646,92.6659,104476.0
2024-12-04 09:45:00,93.35,93.43,93.1,93.19,142062.0,92.6659,92.7453,92.4177,92.5071,142062.0
2024-12-04 09:50:00,93.19,93.3,93.05,93.29,124368.0,92.5071,92.6163,92.3681,92.6063,124368.0
2024-12-04 09:55:00,93.28,93.3,93.18,93.24,90380.0,92.5964,92.6163,92.4971,92.5567,90380.0
2024-12-04 10:00:00,93.25,93.4,93.21,93.34,168516.0,92.5666,92.7155,92.5269,92.656,168516.0
2024-12-04 10:05:00,93.34,93.51,93.32,93.48,179891.0,92.656,92.8247,92.6361,92.7949,179891.0
2024-12-04 10:10:00,93.47,93.54,93.44,93.53,154878.0,92.785,92.8545,92.7552,92.8446,154878.0
2024-12-04 10:15:00,93.53,93.63,93.5,93.58,116416.0,92.8446,92.9438,92.8148,92.8942,116416.0
2024-12-04 10:20:00,93.59,93.65,93.53,93.56,82763.0,92.9041,92.9637,92.8446,92.8744,82763.0
2024-12-04 10:25:00,93.56,93.64,93.49,93.59,92368.0,92.8744,92.9538,92.8049,92.9041,92368.0
2024-12-04 10:30:00,93.6,93.69,93.53,93.67,112029.0,92.9141,93.0034,92.8446,92.9835,112029.0
2024-12-04 10:35:00,93.67,93.74,93.64,93.65,110388.0,92.9835,93.053,92.9538,92.9637,110388.0
2024-12-04 10:40:00,93.66,93.72,93.63,93.68,86981.0,92.9736,93.0332,92.9438,92.9935,86981.0
2024-12-04 10:45:00,93.69,93.72,93.62,93.66,95286.0,93.0034,93.0332,92.9339,92.9736,95286.0
2024-12-04 10:50:00,93.66,93.78,93.63,93.73,90958.0,92.9736,93.0927,92.9438,93.0431,90958.0
2024-12-04 10:55:00,93.73,93.78,93.72,93.76,60478.0,93.0431,93.0927,93.0332,93.0729,60478.0
2024-12-04 11:00:00,93.76,93.78,93.71,93.78,78730.0,93.0729,93.0927,93.0233,93.0927,78730.0
2024-12-04 11:05:00,93.77,93.79,93.72,93.75,50157.0,93.0828,93.1027,93.0332,93.063,50157.0
2024-12-04 11:10:00,93.74,93.84,93.73,93.82,93881.0,93.053,93.1523,93.0431,93.1324,93881.0
2024-12-04 11:15:00,93.82,93.85,93.8,93.83,106101.0,93.1324,93.1622,93.1126,93.1424,106101.0
2024-12-04 11:20:00,93.82,93.99,93.82,93.98,96603.0,93.1324,93.3012,93.1324,93.2913,96603.0
2024-12-04 11:25:00,93.97,94.03,93.9,93.91,152673.0,93.2814,93.3409,93.2119,93.2218,152673.0
2024-12-04 11:30:00,93.91,94.03,93.75,93.79,108604.0,93.2218,93.3409,93.063,93.1027,108604.0
2024-12-04 11:35:00,93.79,93.8,93.76,93.79,58006.0,93.1027,93.1126,93.0729,93.1027,58006.0
2024-12-04 11:40:00,93.79,93.9,93.76,93.84,64194.0,93.1027,93.2119,93.0729,93.1523,64194.0
2024-12-04 11:45:00,93.84,93.87,93.79,93.79,65529.0,93.1523,93.1821,93.1027,93.1027,65529.0
2024-12-04 11:50:00,93.81,93.85,93.74,93.84,101143.0,93.1225,93.1622,93.053,93.1523,101143.0
2024-12-04 11:55:00,93.84,93.9,93.84,93.84,58885.0,93.1523,93.2119,93.1523,93.1523,58885.0
2024-12-04 12:00:00,93.85,93.89,93.8,93.84,85611.0,93.1622,93.2019,93.1126,93.1523,85611.0
2024-12-04 12:05:00,93.84,93.92,93.84,93.89,90758.0,93.1523,93.2317,93.1523,93.2019,90758.0
2024-12-04 12:10:00,93.89,93.91,93.88,93.88,40905.0,93.2019,93.2218,93.192,93.192,40905.0
2024-12-04 12:15:00,93.89,93.92,93.88,93.89,70011.0,93.2019,93.2317,93.192,93.2019,70011.0
2024-12-04 12:20:00,93.89,93.9,93.82,93.83,51418.0,93.2019,93.2119,93.1324,93.1424,51418.0
2024-12-04 12:25:00,93.83,93.88,93.82,93.87,50017.0,93.1424,93.192,93.1324,93.1821,50017.0
2024-12-04 12:30:00,93.87,93.91,93.85,93.91,58866.0,93.1821,93.2218,93.1622,93.2218,58866.0
2024-12-04 12:35:00,93.91,93.94,93.89,93.94,66049.0,93.2218,93.2516,93.2019,93.2516,66049.0
2024-12-04 12:40:00,93.94,93.98,93.84,93.85,66242.0,93.2516,93.2913,93.1523,93.1622,66242.0
2024-12-04 12:45:00,93.86,93.87,93.8,93.84,54908.0,93.1722,93.1821,93.1126,93.1523,54908.0
2024-12-04 12:50:00,93.84,93.85,93.8,93.81,280123.0,93.1523,93.1622,93.1126,93.1225,280123.0
2024-12-04 12:55:00,93.8,93.89,93.76,93.87,142318.0,93.1126,93.2019,93.0729,93.1821,142318.0
2024-12-04 13:00:00,93.88,93.96,93.86,93.93,107384.0,93.192,93.2714,93.1722,93.2416,107384.0
2024-12-04 13:05:00,93.93,94.0,93.9,93.98,85484.0,93.2416,93.3111,93.2119,93.2913,85484.0
2024-12-04 13:10:00,93.98,94.1,93.98,94.09,125216.0,93.2913,93.4104,93.2913,93.4005,125216.0
2024-12-04 13:15:00,94.09,94.11,94.0,94.06,136293.0,93.4005,93.4203,93.3111,93.3707,136293.0
2024-12-04 13:20:00,94.05,94.08,93.98,94.01,99319.0,93.3608,93.3905,93.2913,93.3211,99319.0
2024-12-04 13:25:00,94.01,94.01,93.95,94.0,70318.0,93.3211,93.3211,93.2615,93.3111,70318.0
2024-12-04 13:30:00,94.01,94.01,93.85,93.87,68574.0,93.3211,93.3211,93.1622,93.1821,68574.0
2024-12-04 13:35:00,93.87,93.98,93.86,93.98,74166.0,93.1821,93.2913,93.1722,93.2913,74166.0
2024-12-04 13:40:00,93.98,93.98,93.91,93.95,76403.0,93.2913,93.2913,93.2218,93.2615,76403.0
2024-12-04 13:45:00,93.95,93.99,93.94,93.98,63431.0,93.2615,93.3012,93.2516,93.2913,63431.0
2024-12-04 13:50:00,93.97,94.04,93.97,94.0,85711.0,93.2814,93.3508,93.2814,93.3111,85711.0
2024-12-04 13:55:00,94.01,94.08,94.01,94.02,54116.0,93.3211,93.3905,93.3211,93.331,54116.0
2024-12-04 14:00:00,94.02,94.06,94.0,94.05,99231.0,93.331,93.3707,93.3111,93.3608,99231.0
2024-12-04 14:05:00,94.05,94.15,94.04,94.11,88568.0,93.3608,93.46,93.3508,93.4203,88568.0
2024-12-04 14:10:00,94.11,94.16,94.08,94.1,61010.0,93.4203,93.47,93.3905,93.4104,61010.0
2024-12-04 14:15:00,94.09,94.11,94.04,94.09,58775.0,93.4005,93.4203,93.3508,93.4005,58775.0
2024-12-04 14:20:00,94.09,94.14,94.08,94.12,75822.0,93.4005,93.4501,93.3905,93.4303,75822.0
2024-12-04 14:25:00,94.12,94.13,94.07,94.12,107526.0,93.4303,93.4402,93.3806,93.4303,107526.0
2024-12-04 14:30:00,94.13,94.15,94.09,94.14,81979.0,93.4402,93.46,93.4005,93.4501,81979.0
2024-12-04 14:35:00,94.14,94.19,94.13,94.19,87993.0,93.4501,93.4997,93.4402,93.4997,87993.0
2024-12-04 14:40:00,94.18,94.19,94.09,94.14,129711.0,93.4898,93.4997,93.4005,93.4501,129711.0
2024-12-04 14:45:00,94.14,94.15,94.09,94.13,70506.0,93.4501,93.46,93.4005,93.4402,70506.0
2024-12-04 14:50:00,94.13,94.15,94.11,94.11,74709.0,93.4402,93.46,93.4203,93.4203,74709.0
2024-12-04 14:55:00,94.12,94.19,94.11,94.18,93494.0,93.4303,93.4997,93.4203,93.4898,93494.0
2024-12-04 15:00:00,94.18,94.26,94.18,94.24,142336.0,93.4898,93.5692,93.4898,93.5494,142336.0
2024-12-04 15:05:00,94.24,94.34,94.23,94.34,265083.0,93.5494,93.6486,93.5394,93.6486,265083.0
2024-12-04 15:10:00,94.34,94.39,94.34,94.37,135886.0,93.6486,93.6983,93.6486,93.6784,135886.0
2024-12-04 15:15:00,94.36,94.39,94.34,94.36,102615.0,93.6685,93.6983,93.6486,93.6685,102615.0
2024-12-04 15:20:00,94.36,94.36,94.24,94.28,148673.0,93.6685,93.6685,93.5494,93.5891,148673.0
2024-12-04 15:25:00,94.28,94.3,94.26,94.27,123636.0,93.5891,93.6089,93.5692,93.5792,123636.0
2024-12-04 15:30:00,94.27,94.34,94.22,94.3,168022.0,93.5792,93.6486,93.5295,93.6089,168022.0
2024-12-04 15:35:00,94.3,94.35,94.28,94.34,101671.0,93.6089,93.6586,93.5891,93.6486,101671.0
2024-12-04 15:40:00,94.34,94.37,94.31,94.36,131176.0,93.6486,93.6784,93.6189,93.6685,131176.0
2024-12-04 15:45:00,94.36,94.39,94.32,94.38,124232.0,93.6685,93.6983,93.6288,93.6883,124232.0
2024-12-04 15:50:00,94.38,94.52,94.37,94.5,298405.0,93.6883,93.8273,93.6784,93.8075,298405.0
2024-12-04 15:55:00,94.5,94.5,94.28,94.44,831456.0,93.8075,93.8075,93.5891,93.7479,831456.0
2024-12-05 09:30:00,94.89,94.94,94.34,94.54,593931.0,94.1946,94.2442,93.6486,93.8472,593931.0
2024-12-05 09:35:00,94.55,94.68,94.39,94.5,204594.0,93.8571,93.9861,93.6983,93.8075,204594.0
2024-12-05 09:40:00,94.5,94.6,94.47,94.5,243510.0,93.8075,93.9067,93.7777,93.8075,243510.0
2024-12-05 09:45:00,94.5,94.66,94.49,94.58,169999.0,93.8075,93.9663,93.7975,93.8869,169999.0
2024-12-05 09:50:00,94.58,94.67,94.49,94.53,176688.0,93.8869,93.9762,93.7975,93.8372,176688.0
2024-12-05 09:55:00,94.52,94.7,94.51,94.6,244601.0,93.8273,94.006,93.8174,93.9067,244601.0
2024-12-05 10:00:00,94.61,94.62,94.5,94.51,211913.0,93.9167,93.9266,93.8075,93.8174,211913.0
2024-12-05 10:05:00,94.51,94.64,94.5,94.57,279320.0,93.8174,93.9464,93.8075,93.877,279320.0
2024-12-05 10:10:00,94.57,94.64,94.5,94.63,111250.0,93.877,93.9464,93.8075,93.9365,111250.0
2024-12-05 10:15:00,94.63,94.81,94.63,94.75,193991.0,93.9365,94.1152,93.9365,94.0556,193991.0
2024-12-05 10:20:00,94.75,94.81,94.7,94.8,138450.0,94.0556,94.1152,94.006,94.1053,138450.0
2024-12-05 10:25:00,94.8,94.83,94.74,94.77,145273.0,94.1053,94.135,94.0457,94.0755,145273.0
2024-12-05 10:30:00,94.77,94.86,94.7,94.81,195613.0,94.0755,94.1648,94.006,94.1152,195613.0
2024-12-05 10:35:00,94.81,94.85,94.76,94.79,128163.0,94.1152,94.1549,94.0656,94.0953,128163.0
2024-12-05 10:40:00,94.79,94.88,94.71,94.87,167008.0,94.0953,94.1847,94.0159,94.1748,167008.0
2024-12-05 10:45:00,94.87,95.09,94.85,95.09,327795.0,94.1748,94.3931,94.1549,94.3931,327795.0
2024-12-05 10:50:00,95.09,95.14,95.03,95.1,178384.0,94.3931,94.4428,94.3336,94.4031,178384.0
2024-12-05 10:55:00,95.1,95.21,95.1,95.2,96401.0,94.4031,94.5123,94.4031,94.5023,96401.0
2024-12-05 11:00:00,95.21,95.22,95.05,95.06,156835.0,94.5123,94.5222,94.3534,94.3634,156835.0
2024-12-05 11:05:00,95.06,95.24,95.05,95.23,98998.0,94.3634,94.542,94.3534,94.5321,98998.0
2024-12-05 11:10:00,95.23,95.24,95.16,95.23,93132.0,94.5321,94.542,94.4626,94.5321,93132.0
2024-12-05 11:15:00,95.24,95.34,95.13,95.13,173856.0,94.542,94.6413,94.4328,94.4328,173856.0
2024-12-05 11:20:00,95.13,95.14,95.05,95.1,77539.0,94.4328,94.4428,94.3534,94.4031,77539.0
2024-12-05 11:25:00,95.1,95.25,95.09,95.23,77471.0,94.4031,94.552,94.3931,94.5321,77471.0
2024-12-05 11:30:00,95.24,95.31,95.22,95.28,86511.0,94.542,94.6115,94.5222,94.5818,86511.0
2024-12-05 11:35:00,95.28,95.38,95.26,95.37,89766.0,94.5818,94.681,94.5619,94.6711,89766.0
2024-12-05 11:40:00,95.36,95.37,95.27,95.33,83841.0,94.6612,94.6711,94.5718,94.6314,83841.0
2024-12-05 11:45:00,95.33,95.4,95.32,95.38,84561.0,94.6314,94.7009,94.6215,94.681,84561.0
2024-12-05 11:50:00,95.39,95.47,95.38,95.45,96048.0,94.6909,94.7704,94.681,94.7505,96048.0
2024-12-05 11:55:00,95.45,95.52,95.4,95.51,131053.0,94.7505,94.82,94.7009,94.8101,131053.0
2024-12-05 12:00:00,95.5,95.56,95.47,95.54,101179.0,94.8001,94.8597,94.7704,94.8398,101179.0
2024-12-05 12:05:00,95.54,95.55,95.42,95.47,74489.0,94.8398,94.8498,94.7207,94.7704,74489.0
2024-12-05 12:10:00,95.47,95.55,95.45,95.53,66591.0,94.7704,94.8498,94.7505,94.8299,66591.0
2024-12-05 12:15:00,95.53,95.6,95.34,95.35,97325.0,94.8299,94.8994,94.6413,94.6512,97325.0
2024-12-05 12:20:00,95.34,95.38,95.29,95.37,76834.0,94.6413,94.681,94.5917,94.6711,76834.0
2024-12-05 12:25:00,95.38,95.43,95.32,95.4,46766.0,94.681,94.7307,94.6215,94.7009,46766.0
2024-12-05 12:30:00,95.39,95.48,95.39,95.46,64994.0,94.6909,94.7803,94.6909,94.7604,64994.0
2024-12-05 12:35:00,95.47,95.6,95.46,95.56,90625.0,94.7704,94.8994,94.7604,94.8597,90625.0
2024-12-05 12:40:00,95.56,95.57,95.5,95.54,87923.0,94.8597,94.8696,94.8001,94.8398,87923.0
2024-12-05 12:45:00,95.55,95.6,95.51,95.52,71379.0,94.8498,94.8994,94.8101,94.82,71379.0
2024-12-05 12:50:00,95.51,95.59,95.5,95.57,75237.0,94.8101,94.8895,94.8001,94.8696,75237.0
2024-12-05 12:55:00,95.58,95.6,95.52,95.54,119933.0,94.8796,94.8994,94.82,94.8398,119933.0
2024-12-05 13:00:00,95.53,95.53,95.4,95.44,65705.0,94.8299,94.8299,94.7009,94.7406,65705.0
2024-12-05 13:05:00,95.45,95.49,95.41,95.49,56668.0,94.7505,94.7902,94.7108,94.7902,56668.0
2024-12-05 13:10:00,95.48,95.53,95.47,95.51,52099.0,94.7803,94.8299,94.7704,94.8101,52099.0
2024-12-05 13:15:00,95.51,95.55,95.49,95.49,74489.0,94.8101,94.8498,94.7902,94.7902,74489.0
2024-12-05 13:20:00,95.49,95.5,95.3,95.38,104791.0,94.7902,94.8001,94.6016,94.681,104791.0
2024-12-05 13:25:00,95.37,95.45,95.36,95.42,99389.0,94.6711,94.7505,94.6612,94.7207,99389.0
2024-12-05 13:30:00,95.42,95.42,95.34,95.35,69253.0,94.7207,94.7207,94.6413,94.6512,69253.0
2024-12-05 13:35:00,95.34,95.47,95.33,95.43,91022.0,94.6413,94.7704,94.6314,94.7307,91022.0
2024-12-05 13:40:00,95.43,95.53,95.41,95.5,71304.0,94.7307,94.8299,94.7108,94.8001,71304.0
2024-12-05 13:45:00,95.51,95.55,95.49,95.52,84510.0,94.8101,94.8498,94.7902,94.82,84510.0
2024-12-05 13:50:00,95.52,95.53,95.47,95.48,82271.0,94.82,94.8299,94.7704,94.7803,82271.0
2024-12-05 13:55:00,95.48,95.51,95.45,95.49,60560.0,94.7803,94.8101,94.7505,94.7902,60560.0
2024-12-05 14:00:00,95.49,95.5,95.36,95.37,68883.0,94.7902,94.8001,94.6612,94.6711,68883.0
2024-12-05 14:05:00,95.37,95.44,95.32,95.42,79815.0,94.6711,94.7406,94.6215,94.7207,79815.0
2024-12-05 14:10:00,95.42,95.44,95.4,95.41,77309.0,94.7207,94.7406,94.7009,94.7108,77309.0
2024-12-05 14:15:00,95.41,95.46,95.39,95.42,108069.0,94.7108,94.7604,94.6909,94.7207,108069.0
2024-12-05 14:20:00,95.42,95.47,95.4,95.47,58047.0,94.7207,94.7704,94.7009,94.7704,58047.0
2024-12-05 14:25:00,95.47,95.48,95.42,95.42,88555.0,94.7704,94.7803,94.7207,94.7207,88555.0
2024-12-05 14:30:00,95.41,95.48,95.41,95.47,63604.0,94.7108,94.7803,94.7108,94.7704,63604.0
2024-12-05 14:35:00,95.47,95.58,95.45,95.46,106180.0,94.7704,94.8796,94.7505,94.7604,106180.0
2024-12-05 14:40:00,95.45,95.46,95.4,95.43,72319.0,94.7505,94.7604,94.7009,94.7307,72319.0
2024-12-05 14:45:00,95.42,95.49,95.4,95.48,56769.0,94.7207,94.7902,94.7009,94.7803,56769.0
2024-12-05 14:50:00,95.49,95.52,95.46,95.51,89960.0,94.7902,94.82,94.7604,94.8101,89960.0
2024-12-05 14:55:00,95.51,95.52,95.43,95.43,109807.0,94.8101,94.82,94.7307,94.7307,109807.0
2024-12-05 15:00:00,95.44,95.47,95.38,95.39,69435.0,94.7406,94.7704,94.681,94.6909,69435.0
2024-12-05 15:05:00,95.4,95.45,95.39,95.4,84021.0,94.7009,94.7505,94.6909,94.7009,84021.0
2024-12-05 15:10:00,95.39,95.4,95.33,95.33,90397.0,94.6909,94.7009,94.6314,94.6314,90397.0
2024-12-05 15:15:00,95.34,95.37,95.25,95.28,155910.0,94.6413,94.6711,94.552,94.5818,155910.0
2024-12-05 15:20:00,95.28,95.28,95.2,95.2,145106.0,94.5818,94.5818,94.5023,94.5023,145106.0
2024-12-05 15:25:00,95.2,95.28,95.2,95.28,102088.0,94.5023,94.5818,94.5023,94.5818,102088.0
2024-12-05 15:30:00,95.28,95.33,95.25,95.3,140771.0,94.5818,94.6314,94.552,94.6016,140771.0
2024-12-05 15:35:00,95.3,95.32,95.25,95.3,124789.0,94.6016,94.6215,94.552,94.6016,124789.0
2024-12-05 15:40:00,95.29,95.35,95.23,95.34,167718.0,94.5917,94.6512,94.5321,94.6413,167718.0
2024-12-05 15:45:00,95.34,95.44,95.34,95.42,202796.0,94.6413,94.7406,94.6413,94.7207,202796.0
2024-12-05 15:50:00,95.42,95.42,95.19,95.22,392717.0,94.7207,94.7207,94.4924,94.5222,392717.0
2024-12-05 15:55:00,95.23,95.33,95.12,95.31,1400370.0,94.5321,94.6314,94.4229,94.6115,1400370.0
2024-12-06 09:30:00,95.54,95.88,95.33,95.73,577431.0,94.8398,95.1774,94.6314,95.0285,577431.0
2024-12-06 09:35:00,95.75,95.78,95.57,95.7,248726.0,95.0483,95.0781,94.8696,94.9987,248726.0
2024-12-06 09:40:00,95.7,95.73,95.47,95.56,243769.0,94.9987,95.0285,94.7704,94.8597,243769.0
2024-12-06 09:45:00,95.56,95.72,95.51,95.68,172955.0,94.8597,95.0185,94.8101,94.9788,172955.0
2024-12-06 09:50:00,95.67,95.92,95.65,95.9,187239.0,94.9689,95.2171,94.949,95.1972,187239.0
2024-12-06 09:55:00,95.9,95.99,95.87,95.91,206687.0,95.1972,95.2865,95.1674,95.2071,206687.0
2024-12-06 10:00:00,95.91,96.07,95.82,96.0,200274.0,95.2071,95.366,95.1178,95.2965,200274.0
2024-12-06 10:05:00,95.99,96.14,95.99,96.14,137239.0,95.2865,95.4354,95.2865,95.4354,137239.0
2024-12-06 10:10:00,96.14,96.15,96.0,96.08,179649.0,95.4354,95.4454,95.2965,95.3759,179649.0
2024-12-06 10:15:00,96.09,96.12,96.03,96.12,101513.0,95.3858,95.4156,95.3263,95.4156,101513.0
2024-12-06 10:20:00,96.11,96.16,96.05,96.05,186248.0,95.4057,95.4553,95.3461,95.3461,186248.0
2024-12-06 10:25:00,96.05,96.15,96.03,96.14,127147.0,95.3461,95.4454,95.3263,95.4354,127147.0
2024-12-06 10:30:00,96.15,96.15,96.03,96.09,144838.0,95.4454,95.4454,95.3263,95.3858,144838.0
2024-12-06 10:35:00,96.09,96.18,96.07,96.08,171375.0,95.3858,95.4752,95.366,95.3759,171375.0
2024-12-06 10:40:00,96.07,96.17,95.97,96.13,140015.0,95.366,95.4652,95.2667,95.4255,140015.0
2024-12-06 10:45:00,96.14,96.15,95.96,95.99,116118.0,95.4354,95.4454,95.2568,95.2865,116118.0
2024-12-06 10:50:00,95.98,96.04,95.88,96.02,81997.0,95.2766,95.3362,95.1774,95.3163,81997.0
2024-12-06 10:55:00,96.02,96.1,96.0,96.08,54725.0,95.3163,95.3957,95.2965,95.3759,54725.0
2024-12-06 11:00:00,96.07,96.07,95.98,96.06,65952.0,95.366,95.366,95.2766,95.356,65952.0
2024-12-06 11:05:00,96.06,96.07,95.99,96.01,120832.0,95.356,95.366,95.2865,95.3064,120832.0
2024-12-06 11:10:00,96.02,96.05,95.91,95.94,148052.0,95.3163,95.3461,95.2071,95.2369,148052.0
2024-12-06 11:15:00,95.94,95.96,95.82,95.84,128259.0,95.2369,95.2568,95.1178,95.1376,128259.0
2024-12-06 11:20:00,95.84,95.88,95.74,95.76,179350.0,95.1376,95.1774,95.0384,95.0582,179350.0
2024-12-06 11:25:00,95.77,95.9,95.75,95.85,125019.0,95.0682,95.1972,95.0483,95.1476,125019.0
2024-12-06 11:30:00,95.86,95.92,95.84,95.88,58181.0,95.1575,95.2171,95.1376,95.1774,58181.0
2024-12-06 11:35:00,95.88,96.0,95.87,96.0,119547.0,95.1774,95.2965,95.1674,95.2965,119547.0
2024-12-06 11:40:00,96.0,96.02,95.97,96.01,50061.0,95.2965,95.3163,95.2667,95.3064,50061.0
2024-12-06 11:45:00,96.02,96.02,95.9,95.91,58852.0,95.3163,95.3163,95.1972,95.2071,58852.0
2024-12-06 11:50:00,95.92,95.96,95.87,95.89,42928.0,95.2171,95.2568,95.1674,95.1873,42928.0
2024-12-06 11:55:00,95.9,95.92,95.82,95.83,39049.0,95.1972,95.2171,95.1178,95.1277,39049.0
2024-12-06 12:00:00,95.83,95.84,95.72,95.73,78944.0,95.1277,95.1376,95.0185,95.0285,78944.0
2024-12-06 12:05:00,95.74,95.75,95.63,95.63,58174.0,95.0384,95.0483,94.9292,94.9292,58174.0
2024-12-06 12:10:00,95.63,95.72,95.63,95.64,50178.0,94.9292,95.0185,94.9292,94.9391,50178.0
2024-12-06 12:15:00,95.65,95.75,95.64,95.75,71768.0,94.949,95.0483,94.9391,95.0483,71768.0
2024-12-06 12:20:00,95.75,95.79,95.71,95.74,66896.0,95.0483,95.088,95.0086,95.0384,66896.0
2024-12-06 12:25:00,95.74,95.83,95.74,95.81,52395.0,95.0384,95.1277,95.0384,95.1079,52395.0
2024-12-06 12:30:00,95.81,95.84,95.74,95.75,65111.0,95.1079,95.1376,95.0384,95.0483,65111.0
2024-12-06 12:35:00,95.74,95.81,95.73,95.77,36485.0,95.0384,95.1079,95.0285,95.0682,36485.0
2024-12-06 12:40:00,95.77,95.8,95.73,95.8,49816.0,95.0682,95.0979,95.0285,95.0979,49816.0
2024-12-06 12:45:00,95.8,95.88,95.8,95.88,73526.0,95.0979,95.1774,95.0979,95.1774,73526.0
2024-12-06 12:50:00,95.89,95.93,95.86,95.91,62382.0,95.1873,95.227,95.1575,95.2071,62382.0
2024-12-06 12:55:00,95.92,95.94,95.78,95.81,102738.0,95.2171,95.2369,95.0781,95.1079,102738.0
2024-12-06 13:00:00,95.81,95.9,95.81,95.88,43262.0,95.1079,95.1972,95.1079,95.1774,43262.0
2024-12-06 13:05:00,95.88,95.92,95.87,95.89,69396.0,95.1774,95.2171,95.1674,95.1873,69396.0
2024-12-06 13:10:00,95.89,95.92,95.87,95.9,59024.0,95.1873,95.2171,95.1674,95.1972,59024.0
2024-12-06 13:15:00,95.91,95.92,95.82,95.84,62474.0,95.2071,95.2171,95.1178,95.1376,62474.0
2024-12-06 13:20:00,95.84,95.92,95.83,95.9,45236.0,95.1376,95.2171,95.1277,95.1972,45236.0
2024-12-06 13:25:00,95.9,95.91,95.86,95.86,34389.0,95.1972,95.2071,95.1575,95.1575,34389.0
2024-12-06 13:30:00,95.87,95.88,95.81,95.81,59942.0,95.1674,95.1774,95.1079,95.1079,59942.0
2024-12-06 13:35:00,95.81,95.92,95.81,95.92,42902.0,95.1079,95.2171,95.1079,95.2171,42902.0
2024-12-06 13:40:00,95.92,95.98,95.91,95.95,64210.0,95.2171,95.2766,95.2071,95.2468,64210.0
2024-12-06 13:45:00,95.94,95.98,95.88,95.91,63491.0,95.2369,95.2766,95.1774,95.2071,63491.0
2024-12-06 13:50:00,95.91,95.95,95.9,95.94,36175.0,95.2071,95.2468,95.1972,95.2369,36175.0
2024-12-06 13:55:00,95.94,95.95,95.89,95.92,61941.0,95.2369,95.2468,95.1873,95.2171,61941.0
2024-12-06 14:00:00,95.91,95.95,95.85,95.86,36271.0,95.2071,95.2468,95.1476,95.1575,36271.0
2024-12-06 14:05:00,95.85,95.9,95.84,95.85,43768.0,95.1476,95.1972,95.1376,95.1476,43768.0
2024-12-06 14:10:00,95.86,95.86,95.68,95.69,113477.0,95.1575,95.1575,94.9788,94.9887,113477.0
2024-12-06 14:15:00,95.69,95.72,95.64,95.72,50163.0,94.9887,95.0185,94.9391,95.0185,50163.0
2024-12-06 14:20:00,95.72,95.77,95.71,95.72,55267.0,95.0185,95.0682,95.0086,95.0185,55267.0
2024-12-06 14:25:00,95.73,95.77,95.7,95.77,43898.0,95.0285,95.0682,94.9987,95.0682,43898.0
2024-12-06 14:30:00,95.77,95.77,95.74,95.75,43968.0,95.0682,95.0682,95.0384,95.0483,43968.0
2024-12-06 14:35:00,95.74,95.78,95.69,95.7,37183.0,95.0384,95.0781,94.9887,94.9987,37183.0
2024-12-06 14:40:00,95.71,95.74,95.69,95.72,32099.0,95.0086,95.0384,94.9887,95.0185,32099.0
2024-12-06 14:45:00,95.71,95.72,95.67,95.72,62748.0,95.0086,95.0185,94.9689,95.0185,62748.0
2024-12-06 14:50:00,95.72,95.82,95.71,95.81,66960.0,95.0185,95.1178,95.0086,95.1079,66960.0
2024-12-06 14:55:00,95.81,95.84,95.73,95.76,88618.0,95.1079,95.1376,95.0285,95.0582,88618.0
2024-12-06 15:00:00,95.77,95.77,95.71,95.74,48411.0,95.0682,95.0682,95.0086,95.0384,48411.0
2024-12-06 15:05:00,95.73,95.82,95.73,95.78,83417.0,95.0285,95.1178,95.0285,95.0781,83417.0
2024-12-06 15:10:00,95.78,95.86,95.77,95.84,97232.0,95.0781,95.1575,95.0682,95.1376,97232.0
2024-12-06 15:15:00,95.84,95.88,95.82,95.87,103804.0,95.1376,95.1774,95.1178,95.1674,103804.0
2024-12-06 15:20:00,95.87,95.9,95.85,95.9,91299.0,95.1674,95.1972,95.1476,95.1972,91299.0
2024-12-06 15:25:00,95.9,95.9,95.84,95.86,81078.0,95.1972,95.1972,95.1376,95.1575,81078.0
2024-12-06 15:30:00,95.86,95.86,95.81,95.83,115682.0,95.1575,95.1575,95.1079,95.1277,115682.0
2024-12-06 15:35:00,95.82,95.83,95.73,95.75,147474.0,95.1178,95.1277,95.0285,95.0483,147474.0
2024-12-06 15:40:00,95.76,95.76,95.71,95.72,73331.0,95.0582,95.0582,95.0086,95.0185,73331.0
2024-12-06 15:45:00,95.73,95.74,95.69,95.7,84175.0,95.0285,95.0384,94.9887,94.9987,84175.0
2024-12-06 15:50:00,95.7,95.78,95.67,95.76,209229.0,94.9987,95.0781,94.9689,95.0582,209229.0
2024-12-06 15:55:00,95.76,95.82,95.62,95.67,857667.0,95.0582,95.1178,94.9193,94.9689,857667.0
2024-12-09 09:30:00,95.66,95.94,95.41,95.91,717749.0,94.959,95.2369,94.7108,95.2071,717749.0
2024-12-09 09:35:00,95.91,95.92,95.11,95.15,340058.0,95.2071,95.2171,94.413,94.4527,340058.0
2024-12-09 09:40:00,95.14,95.17,94.7,94.87,473854.0,94.4428,94.4726,94.006,94.1748,473854.0
2024-12-09 09:45:00,94.87,95.04,94.84,95.03,195552.0,94.1748,94.3435,94.145,94.3336,195552.0
2024-12-09 09:50:00,95.03,95.1,94.91,94.96,177883.0,94.3336,94.4031,94.2145,94.2641,177883.0
2024-12-09 09:55:00,94.95,95.06,94.85,95.01,279637.0,94.2542,94.3634,94.1549,94.3137,279637.0
2024-12-09 10:00:00,95.01,95.03,94.8,94.86,203947.0,94.3137,94.3336,94.1053,94.1648,203947.0
2024-12-09 10:05:00,94.85,94.94,94.83,94.9,193778.0,94.1549,94.2442,94.135,94.2045,193778.0
2024-12-09 10:10:00,94.9,94.93,94.8,94.91,180092.0,94.2045,94.2343,94.1053,94.2145,180092.0
2024-12-09 10:15:00,94.92,94.93,94.84,94.86,165963.0,94.2244,94.2343,94.145,94.1648,165963.0
2024-12-09 10:20:00,94.86,94.87,94.68,94.7,259175.0,94.1648,94.1748,93.9861,94.006,259175.0
2024-12-09 10:25:00,94.7,94.76,94.52,94.58,311222.0,94.006,94.0656,93.8273,93.8869,311222.0
2024-12-09 10:30:00,94.58,94.66,94.56,94.62,131474.0,93.8869,93.9663,93.867,93.9266,131474.0
2024-12-09 10:35:00,94.63,94.69,94.57,94.65,187905.0,93.9365,93.9961,93.877,93.9564,187905.0
2024-12-09 10:40:00,94.64,94.68,94.54,94.56,119265.0,93.9464,93.9861,93.8472,93.867,119265.0
2024-12-09 10:45:00,94.57,94.62,94.43,94.45,264963.0,93.877,93.9266,93.738,93.7578,264963.0
2024-12-09 10:50:00,94.44,94.46,94.31,94.43,195136.0,93.7479,93.7678,93.6189,93.738,195136.0
2024-12-09 10:55:00,94.43,94.43,94.27,94.38,278689.0,93.738,93.738,93.5792,93.6883,278689.0
2024-12-09 11:00:00,94.38,94.53,94.36,94.5,245978.0,93.6883,93.8372,93.6685,93.8075,245978.0
2024-12-09 11:05:00,94.5,94.5,94.26,94.28,208021.0,93.8075,93.8075,93.5692,93.5891,208021.0
2024-12-09 11:10:00,94.28,94.34,94.14,94.15,210287.0,93.5891,93.6486,93.4501,93.46,210287.0
2024-12-09 11:15:00,94.15,94.18,93.6,93.76,490414.0,93.46,93.4898,92.9141,93.0729,490414.0
2024-12-09 11:20:00,93.75,94.06,93.74,94.02,166003.0,93.063,93.3707,93.053,93.331,166003.0
2024-12-09 11:25:00,94.0,94.05,93.93,94.01,130474.0,93.3111,93.3608,93.2416,93.3211,130474.0
2024-12-09 11:30:00,94.0,94.08,93.95,93.98,84321.0,93.3111,93.3905,93.2615,93.2913,84321.0
2024-12-09 11:35:00,93.99,94.14,93.97,94.13,77894.0,93.3012,93.4501,93.2814,93.4402,77894.0
2024-12-09 11:40:00,94.13,94.15,94.0,94.01,78214.0,93.4402,93.46,93.3111,93.3211,78214.0
2024-12-09 11:45:00,94.01,94.01,93.88,93.91,97292.0,93.3211,93.3211,93.192,93.2218,97292.0
2024-12-09 11:50:00,93.91,94.07,93.85,94.04,75701.0,93.2218,93.3806,93.1622,93.3508,75701.0
2024-12-09 11:55:00,94.04,94.17,94.02,94.17,56003.0,93.3508,93.4799,93.331,93.4799,56003.0
2024-12-09 12:00:00,94.17,94.24,94.15,94.15,72546.0,93.4799,93.5494,93.46,93.46,72546.0
2024-12-09 12:05:00,94.15,94.2,94.09,94.09,76903.0,93.46,93.5097,93.4005,93.4005,76903.0
2024-12-09 12:10:00,94.09,94.13,94.05,94.06,53165.0,93.4005,93.4402,93.3608,93.3707,53165.0
2024-12-09 12:15:00,94.06,94.17,94.06,94.17,59075.0,93.3707,93.4799,93.3707,93.4799,59075.0
2024-12-09 12:20:00,94.17,94.17,94.03,94.06,78478.0,93.4799,93.4799,93.3409,93.3707,78478.0
2024-12-09 12:25:00,94.06,94.14,94.05,94.14,87576.0,93.3707,93.4501,93.3608,93.4501,87576.0
2024-12-09 12:30:00,94.14,94.14,94.06,94.09,82960.0,93.4501,93.4501,93.3707,93.4005,82960.0
2024-12-09 12:35:00,94.09,94.14,94.08,94.1,68417.0,93.4005,93.4501,93.3905,93.4104,68417.0
2024-12-09 12:40:00,94.11,94.21,94.09,94.2,47798.0,93.4203,93.5196,93.4005,93.5097,47798.0
2024-12-09 12:45:00,94.2,94.25,94.16,94.16,75586.0,93.5097,93.5593,93.47,93.47,75586.0
2024-12-09 12:50:00,94.17,94.18,93.84,93.85,161047.0,93.4799,93.4898,93.1523,93.1622,161047.0
2024-12-09 12:55:00,93.85,93.95,93.73,93.73,96751.0,93.1622,93.2615,93.0431,93.0431,96751.0
2024-12-09 13:00:00,93.72,93.81,93.68,93.7,93642.0,93.0332,93.1225,92.9935,93.0133,93642.0
2024-12-09 13:05:00,93.69,93.77,93.66,93.71,98877.0,93.0034,93.0828,92.9736,93.0233,98877.0
2024-12-09 13:10:00,93.71,93.79,93.68,93.72,73038.0,93.0233,93.1027,92.9935,93.0332,73038.0
2024-12-09 13:15:00,93.71,93.86,93.7,93.81,66660.0,93.0233,93.1722,93.0133,93.1225,66660.0
2024-12-09 13:20:00,93.81,93.82,93.73,93.73,69415.0,93.1225,93.1324,93.0431,93.0431,69415.0
2024-12-09 13:25:00,93.73,93.87,93.72,93.82,61033.0,93.0431,93.1821,93.0332,93.1324,61033.0
2024-12-09 13:30:00,93.82,93.84,93.79,93.8,91673.0,93.1324,93.1523,93.1027,93.1126,91673.0
2024-12-09 13:35:00,93.8,93.87,93.79,93.86,93089.0,93.1126,93.1821,93.1027,93.1722,93089.0
2024-12-09 13:40:00,93.85,93.86,93.8,93.84,67788.0,93.1622,93.1722,93.1126,93.1523,67788.0
2024-12-09 13:45:00,93.83,93.94,93.83,93.91,57246.0,93.1424,93.2516,93.1424,93.2218,57246.0
2024-12-09 13:50:00,93.91,94.0,93.78,93.8,86351.0,93.2218,93.3111,93.0927,93.1126,86351.0
2024-12-09 13:55:00,93.8,93.92,93.79,93.87,74664.0,93.1126,93.2317,93.1027,93.1821,74664.0
2024-12-09 14:00:00,93.86,93.86,93.68,93.69,98225.0,93.1722,93.1722,92.9935,93.0034,98225.0
2024-12-09 14:05:00,93.69,93.79,93.68,93.78,85281.0,93.0034,93.1027,92.9935,93.0927,85281.0
2024-12-09 14:10:00,93.77,93.84,93.76,93.77,118355.0,93.0828,93.1523,93.0729,93.0828,118355.0
2024-12-09 14:15:00,93.77,93.81,93.73,93.73,77941.0,93.0828,93.1225,93.0431,93.0431,77941.0
2024-12-09 14:20:00,93.73,93.8,93.72,93.73,78720.0,93.0431,93.1126,93.0332,93.0431,78720.0
2024-12-09 14:25:00,93.72,93.73,93.66,93.73,89772.0,93.0332,93.0431,92.9736,93.0431,89772.0
2024-12-09 14:30:00,93.72,93.8,93.72,93.77,72608.0,93.0332,93.1126,93.0332,93.0828,72608.0
2024-12-09 14:35:00,93.77,93.81,93.76,93.77,76188.0,93.0828,93.1225,93.0729,93.0828,76188.0
2024-12-09 14:40:00,93.78,93.83,93.76,93.83,68168.0,93.0927,93.1424,93.0729,93.1424,68168.0
2024-12-09 14:45:00,93.82,93.87,93.78,93.86,90403.0,93.1324,93.1821,93.0927,93.1722,90403.0
2024-12-09 14:50:00,93.86,93.87,93.82,93.84,58771.0,93.1722,93.1821,93.1324,93.1523,58771.0
2024-12-09 14:55:00,93.84,93.9,93.81,93.83,62643.0,93.1523,93.2119,93.1225,93.1424,62643.0
2024-12-09 15:00:00,93.81,93.94,93.81,93.89,103985.0,93.1225,93.2516,93.1225,93.2019,103985.0
2024-12-09 15:05:00,93.89,93.91,93.82,93.9,70854.0,93.2019,93.2218,93.1324,93.2119,70854.0
2024-12-09 15:10:00,93.9,93.94,93.87,93.9,140173.0,93.2119,93.2516,93.1821,93.2119,140173.0
2024-12-09 15:15:00,93.91,93.91,93.86,93.88,144047.0,93.2218,93.2218,93.1722,93.192,144047.0
2024-12-09 15:20:00,93.89,93.9,93.86,93.88,78372.0,93.2019,93.2119,93.1722,93.192,78372.0
2024-12-09 15:25:00,93.88,93.89,93.83,93.86,87490.0,93.192,93.2019,93.1424,93.1722,87490.0
2024-12-09 15:30:00,93.85,93.88,93.79,93.79,84555.0,93.1622,93.192,93.1027,93.1027,84555.0
2024-12-09 15:35:00,93.8,93.83,93.77,93.78,114349.0,93.1126,93.1424,93.0828,93.0927,114349.0
2024-12-09 15:40:00,93.78,93.78,93.64,93.67,201085.0,93.0927,93.0927,92.9538,92.9835,201085.0
2024-12-09 15:45:00,93.67,93.75,93.66,93.73,104865.0,92.9835,93.063,92.9736,93.0431,104865.0
2024-12-09 15:50:00,93.74,93.92,93.69,93.9,226280.0,93.053,93.2317,93.0034,93.2119,226280.0
2024-12-09 15:55:00,93.89,93.92,93.8,93.86,693557.0,93.2019,93.2317,93.1126,93.1722,693557.0
2024-12-10 09:30:00,94.05,94.4,93.77,94.22,603368.0,93.3608,93.7082,93.0828,93.5295,603368.0
2024-12-10 09:35:00,94.24,94.68,94.22,94.68,166010.0,93.5494,93.9861,93.5295,93.9861,166010.0
2024-12-10 09:40:00,94.69,94.86,94.6,94.8,153763.0,93.9961,94.1648,93.9067,94.1053,153763.0
2024-12-10 09:45:00,94.8,94.97,94.64,94.91,177092.0,94.1053,94.274,93.9464,94.2145,177092.0
2024-12-10 09:50:00,94.9,95.06,94.87,95.01,151969.0,94.2045,94.3634,94.1748,94.3137,151969.0
2024-12-10 09:55:00,95.0,95.09,94.9,94.92,155774.0,94.3038,94.3931,94.2045,94.2244,155774.0
2024-12-10 10:00:00,94.91,94.91,94.78,94.88,125819.0,94.2145,94.2145,94.0854,94.1847,125819.0
2024-12-10 10:05:00,94.87,95.01,94.83,94.86,119028.0,94.1748,94.3137,94.135,94.1648,119028.0
2024-12-10 10:10:00,94.86,95.15,94.81,95.14,122324.0,94.1648,94.4527,94.1152,94.4428,122324.0
2024-12-10 10:15:00,95.13,95.24,95.11,95.16,101222.0,94.4328,94.542,94.413,94.4626,101222.0
2024-12-10 10:20:00,95.17,95.17,95.02,95.14,103458.0,94.4726,94.4726,94.3237,94.4428,103458.0
2024-12-10 10:25:00,95.14,95.16,94.88,94.91,95209.0,94.4428,94.4626,94.1847,94.2145,95209.0
2024-12-10 10:30:00,94.91,94.95,94.8,94.82,85300.0,94.2145,94.2542,94.1053,94.1251,85300.0
2024-12-10 10:35:00,94.83,94.87,94.76,94.87,88089.0,94.135,94.1748,94.0656,94.1748,88089.0
2024-12-10 10:40:00,94.86,95.07,94.86,95.06,80802.0,94.1648,94.3733,94.1648,94.3634,80802.0
2024-12-10 10:45:00,95.06,95.07,94.95,95.01,97090.0,94.3634,94.3733,94.2542,94.3137,97090.0
2024-12-10 10:50:00,95.01,95.01,94.87,94.87,55767.0,94.3137,94.3137,94.1748,94.1748,55767.0
2024-12-10 10:55:00,94.88,94.89,94.83,94.83,53585.0,94.1847,94.1946,94.135,94.135,53585.0
2024-12-10 11:00:00,94.84,94.87,94.74,94.86,66072.0,94.145,94.1748,94.0457,94.1648,66072.0
2024-12-10 11:05:00,94.87,94.92,94.82,94.89,45310.0,94.1748,94.2244,94.1251,94.1946,45310.0
2024-12-10 11:10:00,94.89,94.89,94.76,94.81,67556.0,94.1946,94.1946,94.0656,94.1152,67556.0
2024-12-10 11:15:00,94.81,94.83,94.75,94.82,66406.0,94.1152,94.135,94.0556,94.1251,66406.0
2024-12-10 11:20:00,94.81,94.91,94.8,94.9,53502.0,94.1152,94.2145,94.1053,94.2045,53502.0
2024-12-10 11:25:00,94.9,94.94,94.81,94.93,74315.0,94.2045,94.2442,94.1152,94.2343,74315.0
2024-12-10 11:30:00,94.92,94.99,94.91,94.97,46450.0,94.2244,94.2939,94.2145,94.274,46450.0
2024-12-10 11:35:00,94.96,95.02,94.83,94.84,91846.0,94.2641,94.3237,94.135,94.145,91846.0
2024-12-10 11:40:00,94.84,94.88,94.77,94.87,64579.0,94.145,94.1847,94.0755,94.1748,64579.0
2024-12-10 11:45:00,94.87,94.87,94.77,94.77,54763.0,94.1748,94.1748,94.0755,94.0755,54763.0
2024-12-10 11:50:00,94.78,94.81,94.66,94.68,76866.0,94.0854,94.1152,93.9663,93.9861,76866.0
2024-12-10 11:55:00,94.69,94.75,94.65,94.66,48532.0,93.9961,94.0556,93.9564,93.9663,48532.0
2024-12-10 12:00:00,94.67,94.69,94.58,94.69,44746.0,93.9762,93.9961,93.8869,93.9961,44746.0
2024-12-10 12:05:00,94.69,94.75,94.66,94.68,40675.0,93.9961,94.0556,93.9663,93.9861,40675.0
2024-12-10 12:10:00,94.68,94.75,94.67,94.69,59719.0,93.9861,94.0556,93.9762,93.9961,59719.0
2024-12-10 12:15:00,94.7,94.73,94.63,94.65,48759.0,94.006,94.0358,93.9365,93.9564,48759.0
2024-12-10 12:20:00,94.65,94.66,94.58,94.61,50917.0,93.9564,93.9663,93.8869,93.9167,50917.0
2024-12-10 12:25:00,94.62,94.65,94.61,94.61,35826.0,93.9266,93.9564,93.9167,93.9167,35826.0
2024-12-10 12:30:00,94.61,94.65,94.57,94.61,64024.0,93.9167,93.9564,93.877,93.9167,64024.0
2024-12-10 12:35:00,94.61,94.64,94.55,94.56,27087.0,93.9167,93.9464,93.8571,93.867,27087.0
2024-12-10 12:40:00,94.56,94.62,94.56,94.57,40668.0,93.867,93.9266,93.867,93.877,40668.0
2024-12-10 12:45:00,94.56,94.58,94.53,94.55,38637.0,93.867,93.8869,93.8372,93.8571,38637.0
2024-12-10 12:50:00,94.55,94.58,94.53,94.53,36866.0,93.8571,93.8869,93.8372,93.8372,36866.0
2024-12-10 12:55:00,94.54,94.56,94.51,94.52,35743.0,93.8472,93.867,93.8174,93.8273,35743.0
2024-12-10 13:00:00,94.52,94.53,94.44,94.46,49879.0,93.8273,93.8372,93.7479,93.7678,49879.0
2024-12-10 13:05:00,94.47,94.48,94.42,94.43,50347.0,93.7777,93.7876,93.7281,93.738,50347.0
2024-12-10 13:10:00,94.44,94.46,94.42,94.44,56637.0,93.7479,93.7678,93.7281,93.7479,56637.0
2024-12-10 13:15:00,94.45,94.45,94.32,94.32,46480.0,93.7578,93.7578,93.6288,93.6288,46480.0
2024-12-10 13:20:00,94.32,94.33,94.27,94.32,74888.0,93.6288,93.6387,93.5792,93.6288,74888.0
2024-12-10 13:25:00,94.33,94.37,94.26,94.3,39131.0,93.6387,93.6784,93.5692,93.6089,39131.0
2024-12-10 13:30:00,94.29,94.32,94.27,94.31,40716.0,93.599,93.6288,93.5792,93.6189,40716.0
2024-12-10 13:35:00,94.31,94.33,94.29,94.32,25017.0,93.6189,93.6387,93.599,93.6288,25017.0
2024-12-10 13:40:00,94.31,94.34,94.25,94.26,58377.0,93.6189,93.6486,93.5593,93.5692,58377.0
2024-12-10 13:45:00,94.27,94.34,94.25,94.33,44362.0,93.5792,93.6486,93.5593,93.6387,44362.0
2024-12-10 13:50:00,94.34,94.35,94.32,94.35,48372.0,93.6486,93.6586,93.6288,93.6586,48372.0
2024-12-10 13:55:00,94.34,94.35,94.28,94.29,61714.0,93.6486,93.6586,93.5891,93.599,61714.0
2024-12-10 14:00:00,94.29,94.29,94.16,94.2,86587.0,93.599,93.599,93.47,93.5097,86587.0
2024-12-10 14:05:00,94.19,94.24,94.19,94.23,65755.0,93.4997,93.5494,93.4997,93.5394,65755.0
2024-12-10 14:10:00,94.23,94.24,94.19,94.23,46229.0,93.5394,93.5494,93.4997,93.5394,46229.0
2024-12-10 14:15:00,94.23,94.23,94.19,94.21,46036.0,93.5394,93.5394,93.4997,93.5196,46036.0
2024-12-10 14:20:00,94.2,94.26,94.19,94.26,49814.0,93.5097,93.5692,93.4997,93.5692,49814.0
2024-12-10 14:25:00,94.26,94.37,94.2,94.35,94472.0,93.5692,93.6784,93.5097,93.6586,94472.0
2024-12-10 14:30:00,94.34,94.41,94.33,94.4,64802.0,93.6486,93.7181,93.6387,93.7082,64802.0
2024-12-10 14:35:00,94.41,94.47,94.38,94.47,58006.0,93.7181,93.7777,93.6883,93.7777,58006.0
2024-12-10 14:40:00,94.47,94.5,94.44,94.48,56967.0,93.7777,93.8075,93.7479,93.7876,56967.0
2024-12-10 14:45:00,94.48,94.51,94.42,94.43,65688.0,93.7876,93.8174,93.7281,93.738,65688.0
2024-12-10 14:50:00,94.44,94.45,94.36,94.37,48985.0,93.7479,93.7578,93.6685,93.6784,48985.0
2024-12-10 14:55:00,94.37,94.39,94.26,94.33,68663.0,93.6784,93.6983,93.5692,93.6387,68663.0
2024-12-10 15:00:00,94.32,94.38,94.27,94.37,88789.0,93.6288,93.6883,93.5792,93.6784,88789.0
2024-12-10 15:05:00,94.37,94.41,94.33,94.39,54561.0,93.6784,93.7181,93.6387,93.6983,54561.0
2024-12-10 15:10:00,94.4,94.41,94.35,94.38,66912.0,93.7082,93.7181,93.6586,93.6883,66912.0
2024-12-10 15:15:00,94.38,94.47,94.37,94.43,99220.0,93.6883,93.7777,93.6784,93.738,99220.0
2024-12-10 15:20:00,94.43,94.59,94.4,94.56,69949.0,93.738,93.8968,93.7082,93.867,69949.0
2024-12-10 15:25:00,94.56,94.59,94.54,94.56,69664.0,93.867,93.8968,93.8472,93.867,69664.0
2024-12-10 15:30:00,94.55,94.71,94.52,94.7,135381.0,93.8571,94.0159,93.8273,94.006,135381.0
2024-12-10 15:35:00,94.7,94.71,94.65,94.68,64867.0,94.006,94.0159,93.9564,93.9861,64867.0
2024-12-10 15:40:00,94.68,94.7,94.62,94.64,96059.0,93.9861,94.006,93.9266,93.9464,96059.0
2024-12-10 15:45:00,94.64,94.68,94.54,94.54,109160.0,93.9464,93.9861,93.8472,93.8472,109160.0
2024-12-10 15:50:00,94.55,94.68,94.47,94.55,296844.0,93.8571,93.9861,93.7777,93.8571,296844.0
2024-12-10 15:55:00,94.55,94.61,94.5,94.58,549052.0,93.8571,93.9167,93.8075,93.8869,549052.0
2024-12-11 09:30:00,94.54,95.23,94.5,95.21,397353.0,93.8472,94.5321,93.8075,94.5123,397353.0
2024-12-11 09:35:00,95.2,95.24,95.03,95.12,140723.0,94.5023,94.542,94.3336,94.4229,140723.0
2024-12-11 09:40:00,95.12,95.13,94.88,94.92,105198.0,94.4229,94.4328,94.1847,94.2244,105198.0
2024-12-11 09:45:00,94.93,95.07,94.84,94.94,107443.0,94.2343,94.3733,94.145,94.2442,107443.0
2024-12-11 09:50:00,94.94,95.06,94.89,94.96,89829.0,94.2442,94.3634,94.1946,94.2641,89829.0
2024-12-11 09:55:00,94.95,95.12,94.94,95.05,95763.0,94.2542,94.4229,94.2442,94.3534,95763.0
2024-12-11 10:00:00,95.04,95.14,95.0,95.1,106317.0,94.3435,94.4428,94.3038,94.4031,106317.0
2024-12-11 10:05:00,95.11,95.31,95.05,95.31,121100.0,94.413,94.6115,94.3534,94.6115,121100.0
2024-12-11 10:10:00,95.3,95.37,95.1,95.13,144538.0,94.6016,94.6711,94.4031,94.4328,144538.0
2024-12-11 10:15:00,95.12,95.21,95.11,95.17,82928.0,94.4229,94.5123,94.413,94.4726,82928.0
2024-12-11 10:20:00,95.16,95.24,95.13,95.22,78865.0,94.4626,94.542,94.4328,94.5222,78865.0
2024-12-11 10:25:00,95.23,95.23,95.12,95.23,74727.0,94.5321,94.5321,94.4229,94.5321,74727.0
2024-12-11 10:30:00,95.23,95.33,95.21,95.3,67907.0,94.5321,94.6314,94.5123,94.6016,67907.0
2024-12-11 10:35:00,95.29,95.32,95.25,95.27,46669.0,94.5917,94.6215,94.552,94.5718,46669.0
2024-12-11 10:40:00,95.27,95.35,95.25,95.34,43825.0,94.5718,94.6512,94.552,94.6413,43825.0
2024-12-11 10:45:00,95.34,95.39,95.28,95.32,108096.0,94.6413,94.6909,94.5818,94.6215,108096.0
2024-12-11 10:50:00,95.33,95.37,95.31,95.36,47317.0,94.6314,94.6711,94.6115,94.6612,47317.0
2024-12-11 10:55:00,95.36,95.41,95.33,95.35,67831.0,94.6612,94.7108,94.6314,94.6512,67831.0
2024-12-11 11:00:00,95.36,95.36,95.23,95.31,66372.0,94.6612,94.6612,94.5321,94.6115,66372.0
2024-12-11 11:05:00,95.32,95.42,95.29,95.41,67128.0,94.6215,94.7207,94.5917,94.7108,67128.0
2024-12-11 11:10:00,95.41,95.45,95.38,95.44,59417.0,94.7108,94.7505,94.681,94.7406,59417.0
2024-12-11 11:15:00,95.43,95.5,95.42,95.49,67643.0,94.7307,94.8001,94.7207,94.7902,67643.0
2024-12-11 11:20:00,95.48,95.55,95.47,95.54,86700.0,94.7803,94.8498,94.7704,94.8398,86700.0
2024-12-11 11:25:00,95.55,95.62,95.52,95.62,66929.0,94.8498,94.9193,94.82,94.9193,66929.0
2024-12-11 11:30:00,95.62,95.63,95.55,95.58,68036.0,94.9193,94.9292,94.8498,94.8796,68036.0
2024-12-11 11:35:00,95.57,95.57,95.45,95.53,54549.0,94.8696,94.8696,94.7505,94.8299,54549.0
2024-12-11 11:40:00,95.53,95.6,95.5,95.58,72299.0,94.8299,94.8994,94.8001,94.8796,72299.0
2024-12-11 11:45:00,95.58,95.6,95.52,95.53,39076.0,94.8796,94.8994,94.82,94.8299,39076.0
2024-12-11 11:50:00,95.52,95.57,95.46,95.46,41473.0,94.82,94.8696,94.7604,94.7604,41473.0
2024-12-11 11:55:00,95.46,95.46,95.41,95.46,54201.0,94.7604,94.7604,94.7108,94.7604,54201.0
2024-12-11 12:00:00,95.46,95.6,95.46,95.58,46110.0,94.7604,94.8994,94.7604,94.8796,46110.0
2024-12-11 12:05:00,95.59,95.6,95.51,95.56,49097.0,94.8895,94.8994,94.8101,94.8597,49097.0
2024-12-11 12:10:00,95.57,95.63,95.55,95.58,72845.0,94.8696,94.9292,94.8498,94.8796,72845.0
2024-12-11 12:15:00,95.58,95.62,95.57,95.61,31924.0,94.8796,94.9193,94.8696,94.9093,31924.0
2024-12-11 12:20:00,95.61,95.61,95.5,95.53,54296.0,94.9093,94.9093,94.8001,94.8299,54296.0
2024-12-11 12:25:00,95.54,95.56,95.45,95.45,44024.0,94.8398,94.8597,94.7505,94.7505,44024.0
2024-12-11 12:30:00,95.45,95.51,95.45,95.48,30519.0,94.7505,94.8101,94.7505,94.7803,30519.0
2024-12-11 12:35:00,95.47,95.49,95.38,95.42,43430.0,94.7704,94.7902,94.681,94.7207,43430.0
2024-12-11 12:40:00,95.41,95.43,95.39,95.42,26080.0,94.7108,94.7307,94.6909,94.7207,26080.0
2024-12-11 12:45:00,95.42,95.55,95.41,95.55,82136.0,94.7207,94.8498,94.7108,94.8498,82136.0
2024-12-11 12:50:00,95.54,95.57,95.52,95.57,78098.0,94.8398,94.8696,94.82,94.8696,78098.0
2024-12-11 12:55:00,95.57,95.59,95.5,95.57,49934.0,94.8696,94.8895,94.8001,94.8696,49934.0
2024-12-11 13:00:00,95.57,95.65,95.57,95.65,67513.0,94.8696,94.949,94.8696,94.949,67513.0
2024-12-11 13:05:00,95.64,95.68,95.61,95.67,74349.0,94.9391,94.9788,94.9093,94.9689,74349.0
2024-12-11 13:10:00,95.67,95.69,95.57,95.58,35773.0,94.9689,94.9887,94.8696,94.8796,35773.0
2024-12-11 13:15:00,95.57,95.61,95.53,95.59,28607.0,94.8696,94.9093,94.8299,94.8895,28607.0
2024-12-11 13:20:00,95.6,95.64,95.57,95.62,31466.0,94.8994,94.9391,94.8696,94.9193,31466.0
2024-12-11 13:25:00,95.62,95.62,95.57,95.62,25298.0,94.9193,94.9193,94.8696,94.9193,25298.0
2024-12-11 13:30:00,95.61,95.63,95.5,95.5,62559.0,94.9093,94.9292,94.8001,94.8001,62559.0
2024-12-11 13:35:00,95.5,95.56,95.42,95.44,191481.0,94.8001,94.8597,94.7207,94.7406,191481.0
2024-12-11 13:40:00,95.44,95.44,95.36,95.36,35105.0,94.7406,94.7406,94.6612,94.6612,35105.0
2024-12-11 13:45:00,95.37,95.41,95.35,95.36,32995.0,94.6711,94.7108,94.6512,94.6612,32995.0
2024-12-11 13:50:00,95.36,95.4,95.35,95.38,28084.0,94.6612,94.7009,94.6512,94.681,28084.0
2024-12-11 13:55:00,95.39,95.53,95.39,95.51,42438.0,94.6909,94.8299,94.6909,94.8101,42438.0
2024-12-11 14:00:00,95.51,95.55,95.49,95.49,47936.0,94.8101,94.8498,94.7902,94.7902,47936.0
2024-12-11 14:05:00,95.49,95.5,95.41,95.42,48763.0,94.7902,94.8001,94.7108,94.7207,48763.0
2024-12-11 14:10:00,95.41,95.54,95.41,95.51,85696.0,94.7108,94.8398,94.7108,94.8101,85696.0
2024-12-11 14:15:00,95.52,95.56,95.49,95.56,49202.0,94.82,94.8597,94.7902,94.8597,49202.0
2024-12-11 14:20:00,95.55,95.56,95.42,95.47,54991.0,94.8498,94.8597,94.7207,94.7704,54991.0
2024-12-11 14:25:00,95.47,95.52,95.45,95.52,70203.0,94.7704,94.82,94.7505,94.82,70203.0
2024-12-11 14:30:00,95.51,95.52,95.46,95.48,47220.0,94.8101,94.82,94.7604,94.7803,47220.0
2024-12-11 14:35:00,95.49,95.53,95.46,95.53,44421.0,94.7902,94.8299,94.7604,94.8299,44421.0
2024-12-11 14:40:00,95.53,95.56,95.47,95.49,55892.0,94.8299,94.8597,94.7704,94.7902,55892.0
2024-12-11 14:45:00,95.49,95.55,95.48,95.48,37943.0,94.7902,94.8498,94.7803,94.7803,37943.0
2024-12-11 14:50:00,95.49,95.55,95.48,95.55,40316.0,94.7902,94.8498,94.7803,94.8498,40316.0
2024-12-11 14:55:00,95.54,95.58,95.54,95.56,56189.0,94.8398,94.8796,94.8398,94.8597,56189.0
2024-12-11 15:00:00,95.56,95.56,95.48,95.56,59437.0,94.8597,94.8597,94.7803,94.8597,59437.0
2024-12-11 15:05:00,95.56,95.57,95.5,95.5,61802.0,94.8597,94.8696,94.8001,94.8001,61802.0
2024-12-11 15:10:00,95.5,95.51,95.44,95.5,66241.0,94.8001,94.8101,94.7406,94.8001,66241.0
2024-12-11 15:15:00,95.49,95.5,95.45,95.47,70925.0,94.7902,94.8001,94.7505,94.7704,70925.0
2024-12-11 15:20:00,95.47,95.47,95.34,95.34,100156.0,94.7704,94.7704,94.6413,94.6413,100156.0
2024-12-11 15:25:00,95.34,95.35,95.22,95.3,116257.0,94.6413,94.6512,94.5222,94.6016,116257.0
2024-12-11 15:30:00,95.29,95.38,95.28,95.36,95218.0,94.5917,94.681,94.5818,94.6612,95218.0
2024-12-11 15:35:00,95.36,95.37,95.26,95.29,76244.0,94.6612,94.6711,94.5619,94.5917,76244.0
2024-12-11 15:40:00,95.29,95.36,95.12,95.17,228008.0,94.5917,94.6612,94.4229,94.4726,228008.0
2024-12-11 15:45:00,95.17,95.22,95.06,95.14,180460.0,94.4726,94.5222,94.3634,94.4428,180460.0
2024-12-11 15:50:00,95.13,95.15,94.85,94.9,305295.0,94.4328,94.4527,94.1549,94.2045,305295.0
2024-12-11 15:55:00,94.89,95.05,94.63,94.97,899866.0,94.1946,94.3534,93.9365,94.274,899866.0
2024-12-12 09:30:00,95.68,95.72,95.21,95.39,418592.0,94.9788,95.0185,94.5123,94.6909,418592.0
2024-12-12 09:35:00,95.39,95.45,95.29,95.4,109858.0,94.6909,94.7505,94.5917,94.7009,109858.0
2024-12-12 09:40:00,95.39,95.41,95.06,95.09,117393.0,94.6909,94.7108,94.3634,94.3931,117393.0
2024-12-12 09:45:00,95.1,95.1,94.68,94.69,158387.0,94.4031,94.4031,93.9861,93.9961,158387.0
2024-12-12 09:50:00,94.69,94.97,94.68,94.92,111378.0,93.9961,94.274,93.9861,94.2244,111378.0
2024-12-12 09:55:00,94.91,95.06,94.88,95.04,130237.0,94.2145,94.3634,94.1847,94.3435,130237.0
2024-12-12 10:00:00,95.04,95.06,94.85,94.86,115012.0,94.3435,94.3634,94.1549,94.1648,115012.0
2024-12-12 10:05:00,94.85,94.92,94.8,94.91,76354.0,94.1549,94.2244,94.1053,94.2145,76354.0
2024-12-12 10:10:00,94.91,94.91,94.7,94.7,71939.0,94.2145,94.2145,94.006,94.006,71939.0
2024-12-12 10:15:00,94.72,94.8,94.63,94.69,86476.0,94.0259,94.1053,93.9365,93.9961,86476.0
2024-12-12 10:20:00,94.69,95.02,94.69,95.01,86492.0,93.9961,94.3237,93.9961,94.3137,86492.0
2024-12-12 10:25:00,95.01,95.19,94.99,95.16,114968.0,94.3137,94.4924,94.2939,94.4626,114968.0
2024-12-12 10:30:00,95.15,95.18,95.08,95.12,59511.0,94.4527,94.4825,94.3832,94.4229,59511.0
2024-12-12 10:35:00,95.12,95.14,95.05,95.06,63454.0,94.4229,94.4428,94.3534,94.3634,63454.0
2024-12-12 10:40:00,95.06,95.07,94.91,94.97,56675.0,94.3634,94.3733,94.2145,94.274,56675.0
2024-12-12 10:45:00,94.97,95.03,94.92,94.96,71456.0,94.274,94.3336,94.2244,94.2641,71456.0
2024-12-12 10:50:00,94.96,95.01,94.95,94.96,42147.0,94.2641,94.3137,94.2542,94.2641,42147.0
2024-12-12 10:55:00,94.96,94.98,94.94,94.97,65659.0,94.2641,94.2839,94.2442,94.274,65659.0
2024-12-12 11:00:00,94.98,95.05,94.97,95.04,82352.0,94.2839,94.3534,94.274,94.3435,82352.0
2024-12-12 11:05:00,95.04,95.14,95.03,95.14,71449.0,94.3435,94.4428,94.3336,94.4428,71449.0
2024-12-12 11:10:00,95.15,95.2,95.14,95.18,50980.0,94.4527,94.5023,94.4428,94.4825,50980.0
2024-12-12 11:15:00,95.18,95.2,95.1,95.18,31840.0,94.4825,94.5023,94.4031,94.4825,31840.0
2024-12-12 11:20:00,95.18,95.24,95.16,95.22,42748.0,94.4825,94.542,94.4626,94.5222,42748.0
2024-12-12 11:25:00,95.22,95.31,95.21,95.21,38713.0,94.5222,94.6115,94.5123,94.5123,38713.0
2024-12-12 11:30:00,95.21,95.26,95.2,95.24,33828.0,94.5123,94.5619,94.5023,94.542,33828.0
2024-12-12 11:35:00,95.24,95.36,95.23,95.34,66307.0,94.542,94.6612,94.5321,94.6413,66307.0
2024-12-12 11:40:00,95.35,95.36,95.27,95.29,36638.0,94.6512,94.6612,94.5718,94.5917,36638.0
2024-12-12 11:45:00,95.29,95.31,95.21,95.31,38043.0,94.5917,94.6115,94.5123,94.6115,38043.0
2024-12-12 11:50:00,95.32,95.35,95.27,95.28,33393.0,94.6215,94.6512,94.5718,94.5818,33393.0
2024-12-12 11:55:00,95.27,95.29,95.21,95.21,42936.0,94.5718,94.5917,94.5123,94.5123,42936.0
2024-12-12 12:00:00,95.21,95.25,95.17,95.24,53671.0,94.5123,94.552,94.4726,94.542,53671.0
2024-12-12 12:05:00,95.24,95.34,95.23,95.32,77493.0,94.542,94.6413,94.5321,94.6215,77493.0
2024-12-12 12:10:00,95.32,95.35,95.29,95.35,49397.0,94.6215,94.6512,94.5917,94.6512,49397.0
2024-12-12 12:15:00,95.35,95.44,95.35,95.43,73319.0,94.6512,94.7406,94.6512,94.7307,73319.0
2024-12-12 12:20:00,95.44,95.46,95.37,95.4,53233.0,94.7406,94.7604,94.6711,94.7009,53233.0
2024-12-12 12:25:00,95.4,95.42,95.34,95.39,43823.0,94.7009,94.7207,94.6413,94.6909,43823.0
2024-12-12 12:30:00,95.39,95.41,95.33,95.34,30272.0,94.6909,94.7108,94.6314,94.6413,30272.0
2024-12-12 12:35:00,95.34,95.35,95.29,95.3,53638.0,94.6413,94.6512,94.5917,94.6016,53638.0
2024-12-12 12:40:00,95.3,95.32,95.25,95.28,46977.0,94.6016,94.6215,94.552,94.5818,46977.0
2024-12-12 12:45:00,95.29,95.35,95.24,95.28,60218.0,94.5917,94.6512,94.542,94.5818,60218.0
2024-12-12 12:50:00,95.29,95.3,95.21,95.28,38792.0,94.5917,94.6016,94.5123,94.5818,38792.0
2024-12-12 12:55:00,95.27,95.39,95.27,95.38,53795.0,94.5718,94.6909,94.5718,94.681,53795.0
2024-12-12 13:00:00,95.38,95.42,95.37,95.37,39555.0,94.681,94.7207,94.6711,94.6711,39555.0
2024-12-12 13:05:00,95.37,95.39,95.34,95.37,29349.0,94.6711,94.6909,94.6413,94.6711,29349.0
2024-12-12 13:10:00,95.36,95.37,95.3,95.33,34201.0,94.6612,94.6711,94.6016,94.6314,34201.0
2024-12-12 13:15:00,95.34,95.36,95.32,95.33,32549.0,94.6413,94.6612,94.6215,94.6314,32549.0
2024-12-12 13:20:00,95.32,95.46,95.31,95.44,134043.0,94.6215,94.7604,94.6115,94.7406,134043.0
2024-12-12 13:25:00,95.43,95.5,95.33,95.38,141067.0,94.7307,94.8001,94.6314,94.681,141067.0
2024-12-12 13:30:00,95.38,95.38,95.28,95.31,37756.0,94.681,94.681,94.5818,94.6115,37756.0
2024-12-12 13:35:00,95.31,95.32,95.2,95.22,53056.0,94.6115,94.6215,94.5023,94.5222,53056.0
2024-12-12 13:40:00,95.22,95.22,95.15,95.15,35258.0,94.5222,94.5222,94.4527,94.4527,35258.0
2024-12-12 13:45:00,95.15,95.19,95.1,95.15,45329.0,94.4527,94.4924,94.4031,94.4527,45329.0
2024-12-12 13:50:00,95.16,95.16,95.09,95.11,38098.0,94.4626,94.4626,94.3931,94.413,38098.0
2024-12-12 13:55:00,95.11,95.11,95.07,95.1,39033.0,94.413,94.413,94.3733,94.4031,39033.0
2024-12-12 14:00:00,95.11,95.16,95.07,95.16,33512.0,94.413,94.4626,94.3733,94.4626,33512.0
2024-12-12 14:05:00,95.15,95.18,95.15,95.16,27341.0,94.4527,94.4825,94.4527,94.4626,27341.0
2024-12-12 14:10:00,95.15,95.17,95.03,95.03,62055.0,94.4527,94.4726,94.3336,94.3336,62055.0
2024-12-12 14:15:00,95.03,95.03,94.97,94.98,47723.0,94.3336,94.3336,94.274,94.2839,47723.0
2024-12-12 14:20:00,94.97,94.99,94.91,94.92,49224.0,94.274,94.2939,94.2145,94.2244,49224.0
2024-12-12 14:25:00,94.91,94.94,94.87,94.88,92652.0,94.2145,94.2442,94.1748,94.1847,92652.0
2024-12-12 14:30:00,94.88,94.9,94.83,94.89,50846.0,94.1847,94.2045,94.135,94.1946,50846.0
2024-12-12 14:35:00,94.89,94.9,94.82,94.84,79061.0,94.1946,94.2045,94.1251,94.145,79061.0
2024-12-12 14:40:00,94.84,94.84,94.72,94.74,91774.0,94.145,94.145,94.0259,94.0457,91774.0
2024-12-12 14:45:00,94.75,94.76,94.67,94.7,91811.0,94.0556,94.0656,93.9762,94.006,91811.0
2024-12-12 14:50:00,94.7,94.71,94.66,94.69,60437.0,94.006,94.0159,93.9663,93.9961,60437.0
2024-12-12 14:55:00,94.7,94.78,94.68,94.78,80444.0,94.006,94.0854,93.9861,94.0854,80444.0
2024-12-12 15:00:00,94.77,94.78,94.7,94.76,52727.0,94.0755,94.0854,94.006,94.0656,52727.0
2024-12-12 15:05:00,94.75,94.76,94.67,94.69,92675.0,94.0556,94.0656,93.9762,93.9961,92675.0
2024-12-12 15:10:00,94.68,94.72,94.55,94.56,121607.0,93.9861,94.0259,93.8571,93.867,121607.0
2024-12-12 15:15:00,94.56,94.61,94.55,94.56,127293.0,93.867,93.9167,93.8571,93.867,127293.0
2024-12-12 15:20:00,94.56,94.6,94.54,94.56,62162.0,93.867,93.9067,93.8472,93.867,62162.0
2024-12-12 15:25:00,94.56,94.6,94.54,94.55,87991.0,93.867,93.9067,93.8472,93.8571,87991.0
2024-12-12 15:30:00,94.56,94.56,94.38,94.51,233097.0,93.867,93.867,93.6883,93.8174,233097.0
2024-12-12 15:35:00,94.52,94.52,94.31,94.36,226573.0,93.8273,93.8273,93.6189,93.6685,226573.0
2024-12-12 15:40:00,94.36,94.48,94.33,94.41,144999.0,93.6685,93.7876,93.6387,93.7181,144999.0
2024-12-12 15:45:00,94.4,94.42,94.32,94.4,139839.0,93.7082,93.7281,93.6288,93.7082,139839.0
2024-12-12 15:50:00,94.4,94.5,94.32,94.45,259350.0,93.7082,93.8075,93.6288,93.7578,259350.0
2024-12-12 15:55:00,94.45,94.45,94.1,94.12,1211653.0,93.7578,93.7578,93.4104,93.4303,1211653.0
2024-12-13 09:30:00,93.8,93.9,93.04,93.77,567070.0,93.3176,93.4171,92.5615,93.2877,567070.0
2024-12-13 09:35:00,93.81,93.94,93.63,93.85,113029.0,93.3275,93.4569,93.1485,93.3673,113029.0
2024-12-13 09:40:00,93.85,94.2,93.81,94.2,121696.0,93.3673,93.7155,93.3275,93.7155,121696.0
2024-12-13 09:45:00,94.2,94.52,94.15,94.31,107851.0,93.7155,94.0339,93.6658,93.825,107851.0
2024-12-13 09:50:00,94.31,94.38,94.13,94.14,113764.0,93.825,93.8946,93.6459,93.6558,113764.0
2024-12-13 09:55:00,94.15,94.24,94.11,94.19,71962.0,93.6658,93.7553,93.626,93.7056,71962.0
2024-12-13 10:00:00,94.2,94.36,94.18,94.27,122774.0,93.7155,93.8747,93.6956,93.7852,122774.0
2024-12-13 10:05:00,94.28,94.39,94.16,94.3,109970.0,93.7951,93.9046,93.6757,93.815,109970.0
2024-12-13 10:10:00,94.3,94.38,94.24,94.33,70183.0,93.815,93.8946,93.7553,93.8449,70183.0
2024-12-13 10:15:00,94.32,94.36,94.2,94.21,54453.0,93.8349,93.8747,93.7155,93.7255,54453.0
2024-12-13 10:20:00,94.2,94.27,94.14,94.16,50941.0,93.7155,93.7852,93.6558,93.6757,50941.0
2024-12-13 10:25:00,94.16,94.33,94.14,94.31,74653.0,93.6757,93.8449,93.6558,93.825,74653.0
2024-12-13 10:30:00,94.31,94.36,94.2,94.2,46381.0,93.825,93.8747,93.7155,93.7155,46381.0
2024-12-13 10:35:00,94.2,94.41,94.18,94.32,89968.0,93.7155,93.9245,93.6956,93.8349,89968.0
2024-12-13 10:40:00,94.31,94.35,94.18,94.19,78577.0,93.825,93.8648,93.6956,93.7056,78577.0
2024-12-13 10:45:00,94.19,94.34,94.17,94.3,56004.0,93.7056,93.8548,93.6857,93.815,56004.0
2024-12-13 10:50:00,94.29,94.38,94.19,94.37,55642.0,93.8051,93.8946,93.7056,93.8847,55642.0
2024-12-13 10:55:00,94.36,94.4,94.31,94.38,52077.0,93.8747,93.9145,93.825,93.8946,52077.0
2024-12-13 11:00:00,94.39,94.45,94.38,94.42,74873.0,93.9046,93.9642,93.8946,93.9344,74873.0
2024-12-13 11:05:00,94.41,94.48,94.34,94.45,56519.0,93.9245,93.9941,93.8548,93.9642,56519.0
2024-12-13 11:10:00,94.45,94.49,94.33,94.34,52399.0,93.9642,94.004,93.8449,93.8548,52399.0
2024-12-13 11:15:00,94.34,94.41,94.32,94.34,52546.0,93.8548,93.9245,93.8349,93.8548,52546.0
2024-12-13 11:20:00,94.35,94.45,94.33,94.45,47087.0,93.8648,93.9642,93.8449,93.9642,47087.0
2024-12-13 11:25:00,94.45,94.63,94.41,94.63,75013.0,93.9642,94.1433,93.9245,94.1433,75013.0
2024-12-13 11:30:00,94.63,94.68,94.57,94.58,63657.0,94.1433,94.1931,94.0836,94.0936,63657.0
2024-12-13 11:35:00,94.58,94.64,94.51,94.54,64215.0,94.0936,94.1533,94.0239,94.0538,64215.0
2024-12-13 11:40:00,94.55,94.61,94.48,94.56,67554.0,94.0637,94.1234,93.9941,94.0737,67554.0
2024-12-13 11:45:00,94.56,94.57,94.47,94.48,29591.0,94.0737,94.0836,93.9841,93.9941,29591.0
2024-12-13 11:50:00,94.48,94.52,94.36,94.37,61814.0,93.9941,94.0339,93.8747,93.8847,61814.0
2024-12-13 11:55:00,94.37,94.43,94.32,94.42,55992.0,93.8847,93.9444,93.8349,93.9344,55992.0
2024-12-13 12:00:00,94.41,94.42,94.34,94.41,36724.0,93.9245,93.9344,93.8548,93.9245,36724.0
2024-12-13 12:05:00,94.41,94.41,94.2,94.26,210096.0,93.9245,93.9245,93.7155,93.7752,210096.0
2024-12-13 12:10:00,94.26,94.34,94.23,94.3,48642.0,93.7752,93.8548,93.7454,93.815,48642.0
2024-12-13 12:15:00,94.3,94.43,94.29,94.43,33233.0,93.815,93.9444,93.8051,93.9444,33233.0
2024-12-13 12:20:00,94.43,94.5,94.42,94.49,39071.0,93.9444,94.014,93.9344,94.004,39071.0
2024-12-13 12:25:00,94.5,94.5,94.47,94.49,21498.0,94.014,94.014,93.9841,94.004,21498.0
2024-12-13 12:30:00,94.49,94.56,94.48,94.52,44789.0,94.004,94.0737,93.9941,94.0339,44789.0
2024-12-13 12:35:00,94.53,94.57,94.48,94.5,36966.0,94.0438,94.0836,93.9941,94.014,36966.0
2024-12-13 12:40:00,94.49,94.5,94.43,94.45,29439.0,94.004,94.014,93.9444,93.9642,29439.0
2024-12-13 12:45:00,94.43,94.54,94.37,94.43,59341.0,93.9444,94.0538,93.8847,93.9444,59341.0
2024-12-13 12:50:00,94.43,94.46,94.35,94.36,38438.0,93.9444,93.9742,93.8648,93.8747,38438.0
2024-12-13 12:55:00,94.36,94.39,94.34,94.37,43983.0,93.8747,93.9046,93.8548,93.8847,43983.0
2024-12-13 13:00:00,94.37,94.51,94.36,94.5,87916.0,93.8847,94.0239,93.8747,94.014,87916.0
2024-12-13 13:05:00,94.5,94.5,94.41,94.44,30573.0,94.014,94.014,93.9245,93.9543,30573.0
2024-12-13 13:10:00,94.43,94.45,94.38,94.42,34070.0,93.9444,93.9642,93.8946,93.9344,34070.0
2024-12-13 13:15:00,94.43,94.52,94.42,94.52,55733.0,93.9444,94.0339,93.9344,94.0339,55733.0
2024-12-13 13:20:00,94.51,94.52,94.49,94.51,38897.0,94.0239,94.0339,94.004,94.0239,38897.0
2024-12-13 13:25:00,94.51,94.58,94.49,94.58,96779.0,94.0239,94.0936,94.004,94.0936,96779.0
2024-12-13 13:30:00,94.58,94.58,94.53,94.57,51200.0,94.0936,94.0936,94.0438,94.0836,51200.0
2024-12-13 13:35:00,94.57,94.6,94.54,94.6,50480.0,94.0836,94.1135,94.0538,94.1135,50480.0
2024-12-13 13:40:00,94.59,94.6,94.57,94.59,38734.0,94.1035,94.1135,94.0836,94.1035,38734.0
2024-12-13 13:45:00,94.59,94.61,94.51,94.53,43215.0,94.1035,94.1234,94.0239,94.0438,43215.0
2024-12-13 13:50:00,94.53,94.53,94.46,94.47,37627.0,94.0438,94.0438,93.9742,93.9841,37627.0
2024-12-13 13:55:00,94.46,94.47,94.41,94.43,33915.0,93.9742,93.9841,93.9245,93.9444,33915.0
2024-12-13 14:00:00,94.43,94.47,94.4,94.4,37691.0,93.9444,93.9841,93.9145,93.9145,37691.0
2024-12-13 14:05:00,94.41,94.5,94.4,94.5,36117.0,93.9245,94.014,93.9145,94.014,36117.0
2024-12-13 14:10:00,94.51,94.51,94.4,94.42,24225.0,94.0239,94.0239,93.9145,93.9344,24225.0
2024-12-13 14:15:00,94.42,94.46,94.37,94.37,48099.0,93.9344,93.9742,93.8847,93.8847,48099.0
2024-12-13 14:20:00,94.39,94.39,94.26,94.29,31951.0,93.9046,93.9046,93.7752,93.8051,31951.0
2024-12-13 14:25:00,94.29,94.31,94.25,94.27,35336.0,93.8051,93.825,93.7653,93.7852,35336.0
2024-12-13 14:30:00,94.27,94.33,94.26,94.31,37200.0,93.7852,93.8449,93.7752,93.825,37200.0
2024-12-13 14:35:00,94.31,94.32,94.21,94.22,47481.0,93.825,93.8349,93.7255,93.7354,47481.0
2024-12-13 14:40:00,94.22,94.25,94.18,94.23,52257.0,93.7354,93.7653,93.6956,93.7454,52257.0
2024-12-13 14:45:00,94.23,94.25,94.19,94.23,54756.0,93.7454,93.7653,93.7056,93.7454,54756.0
2024-12-13 14:50:00,94.23,94.23,94.16,94.19,51645.0,93.7454,93.7454,93.6757,93.7056,51645.0
2024-12-13 14:55:00,94.18,94.23,94.17,94.22,27855.0,93.6956,93.7454,93.6857,93.7354,27855.0
2024-12-13 15:00:00,94.22,94.29,94.21,94.29,42243.0,93.7354,93.8051,93.7255,93.8051,42243.0
2024-12-13 15:05:00,94.28,94.31,94.22,94.23,61698.0,93.7951,93.825,93.7354,93.7454,61698.0
2024-12-13 15:10:00,94.23,94.28,94.22,94.26,45262.0,93.7454,93.7951,93.7354,93.7752,45262.0
2024-12-13 15:15:00,94.26,94.27,94.21,94.24,53738.0,93.7752,93.7852,93.7255,93.7553,53738.0
2024-12-13 15:20:00,94.23,94.24,94.14,94.17,66577.0,93.7454,93.7553,93.6558,93.6857,66577.0
2024-12-13 15:25:00,94.17,94.21,94.16,94.18,48422.0,93.6857,93.7255,93.6757,93.6956,48422.0
2024-12-13 15:30:00,94.18,94.24,94.15,94.23,58468.0,93.6956,93.7553,93.6658,93.7454,58468.0
2024-12-13 15:35:00,94.23,94.29,94.2,94.28,45352.0,93.7454,93.8051,93.7155,93.7951,45352.0
2024-12-13 15:40:00,94.28,94.29,94.25,94.29,60243.0,93.7951,93.8051,93.7653,93.8051,60243.0
2024-12-13 15:45:00,94.3,94.39,94.29,94.37,71144.0,93.815,93.9046,93.8051,93.8847,71144.0
2024-12-13 15:50:00,94.37,94.39,94.3,94.31,103767.0,93.8847,93.9046,93.815,93.825,103767.0
2024-12-13 15:55:00,94.32,94.38,94.23,94.25,402642.0,93.8349,93.8946,93.7454,93.7653,402642.0
2024-12-16 09:30:00,94.42,94.8,94.35,94.64,506927.0,93.9344,94.3124,93.8648,94.1533,506927.0
2024-12-16 09:35:00,94.64,94.92,94.63,94.85,129591.0,94.1533,94.4318,94.1433,94.3622,129591.0
2024-12-16 09:40:00,94.88,94.9,94.61,94.66,110996.0,94.392,94.4119,94.1234,94.1732,110996.0
2024-12-16 09:45:00,94.67,94.7,94.38,94.39,132849.0,94.1831,94.213,93.8946,93.9046,132849.0
2024-12-16 09:50:00,94.39,94.46,94.31,94.34,92867.0,93.9046,93.9742,93.825,93.8548,92867.0
2024-12-16 09:55:00,94.34,94.35,94.1,94.14,159481.0,93.8548,93.8648,93.616,93.6558,159481.0
2024-12-16 10:00:00,94.15,94.37,94.15,94.36,136270.0,93.6658,93.8847,93.6658,93.8747,136270.0
2024-12-16 10:05:00,94.36,94.41,94.28,94.33,104630.0,93.8747,93.9245,93.7951,93.8449,104630.0
2024-12-16 10:10:00,94.33,94.37,94.26,94.3,64643.0,93.8449,93.8847,93.7752,93.815,64643.0
2024-12-16 10:15:00,94.3,94.43,94.29,94.41,61771.0,93.815,93.9444,93.8051,93.9245,61771.0
2024-12-16 10:20:00,94.41,94.45,94.28,94.29,82961.0,93.9245,93.9642,93.7951,93.8051,82961.0
2024-12-16 10:25:00,94.29,94.43,94.25,94.26,100204.0,93.8051,93.9444,93.7653,93.7752,100204.0
2024-12-16 10:30:00,94.26,94.42,94.22,94.41,94019.0,93.7752,93.9344,93.7354,93.9245,94019.0
2024-12-16 10:35:00,94.41,94.51,94.4,94.45,73757.0,93.9245,94.0239,93.9145,93.9642,73757.0
2024-12-16 10:40:00,94.45,94.47,94.35,94.41,48945.0,93.9642,93.9841,93.8648,93.9245,48945.0
2024-12-16 10:45:00,94.41,94.56,94.38,94.55,76384.0,93.9245,94.0737,93.8946,94.0637,76384.0
2024-12-16 10:50:00,94.54,94.6,94.48,94.56,89450.0,94.0538,94.1135,93.9941,94.0737,89450.0
2024-12-16 10:55:00,94.56,94.56,94.43,94.44,65802.0,94.0737,94.0737,93.9444,93.9543,65802.0
2024-12-16 11:00:00,94.44,94.49,94.42,94.44,89805.0,93.9543,94.004,93.9344,93.9543,89805.0
2024-12-16 11:05:00,94.44,94.45,94.36,94.43,58492.0,93.9543,93.9642,93.8747,93.9444,58492.0
2024-12-16 11:10:00,94.43,94.49,94.42,94.44,72487.0,93.9444,94.004,93.9344,93.9543,72487.0
2024-12-16 11:15:00,94.45,94.57,94.43,94.56,83181.0,93.9642,94.0836,93.9444,94.0737,83181.0
2024-12-16 11:20:00,94.57,94.6,94.52,94.56,86123.0,94.0836,94.1135,94.0339,94.0737,86123.0
2024-12-16 11:25:00,94.56,94.69,94.55,94.69,60956.0,94.0737,94.203,94.0637,94.203,60956.0
2024-12-16 11:30:00,94.69,94.81,94.61,94.81,64141.0,94.203,94.3224,94.1234,94.3224,64141.0
2024-12-16 11:35:00,94.81,94.9,94.8,94.88,96473.0,94.3224,94.4119,94.3124,94.392,96473.0
2024-12-16 11:40:00,94.88,95.05,94.84,95.0,191691.0,94.392,94.5612,94.3522,94.5114,191691.0
2024-12-16 11:45:00,95.0,95.05,94.92,95.05,112583.0,94.5114,94.5612,94.4318,94.5612,112583.0
2024-12-16 11:50:00,95.04,95.28,94.99,95.28,202812.0,94.5512,94.79,94.5015,94.79,202812.0
2024-12-16 11:55:00,95.28,95.44,95.27,95.43,89267.0,94.79,94.9492,94.78,94.9392,89267.0
2024-12-16 12:00:00,95.44,95.49,95.27,95.37,140461.0,94.9492,94.9989,94.78,94.8795,140461.0
2024-12-16 12:05:00,95.37,95.4,95.28,95.34,120452.0,94.8795,94.9094,94.79,94.8497,120452.0
2024-12-16 12:10:00,95.34,95.53,95.33,95.49,175826.0,94.8497,95.0387,94.8397,94.9989,175826.0
2024-12-16 12:15:00,95.49,95.52,95.42,95.45,122249.0,94.9989,95.0287,94.9293,94.9591,122249.0
2024-12-16 12:20:00,95.44,95.58,95.42,95.54,81635.0,94.9492,95.0884,94.9293,95.0486,81635.0
2024-12-16 12:25:00,95.55,95.64,95.48,95.63,108159.0,95.0586,95.1481,94.989,95.1382,108159.0
2024-12-16 12:30:00,95.63,95.71,95.6,95.66,72259.0,95.1382,95.2178,95.1083,95.168,72259.0
2024-12-16 12:35:00,95.65,95.65,95.48,95.5,102992.0,95.1581,95.1581,94.989,95.0088,102992.0
2024-12-16 12:40:00,95.5,95.61,95.5,95.6,85916.0,95.0088,95.1183,95.0088,95.1083,85916.0
2024-12-16 12:45:00,95.6,95.63,95.56,95.6,59981.0,95.1083,95.1382,95.0685,95.1083,59981.0
2024-12-16 12:50:00,95.59,95.64,95.54,95.61,84725.0,95.0984,95.1481,95.0486,95.1183,84725.0
2024-12-16 12:55:00,95.62,95.65,95.58,95.64,36805.0,95.1282,95.1581,95.0884,95.1481,36805.0
2024-12-16 13:00:00,95.65,95.65,95.51,95.55,76303.0,95.1581,95.1581,95.0188,95.0586,76303.0
2024-12-16 13:05:00,95.55,95.55,95.39,95.4,59934.0,95.0586,95.0586,94.8994,94.9094,59934.0
2024-12-16 13:10:00,95.41,95.48,95.39,95.46,55020.0,94.9193,94.989,94.8994,94.9691,55020.0
2024-12-16 13:15:00,95.45,95.48,95.35,95.35,144096.0,94.9591,94.989,94.8596,94.8596,144096.0
2024-12-16 13:20:00,95.36,95.45,95.35,95.43,59096.0,94.8696,94.9591,94.8596,94.9392,59096.0
2024-12-16 13:25:00,95.43,95.48,95.42,95.45,49320.0,94.9392,94.989,94.9293,94.9591,49320.0
2024-12-16 13:30:00,95.45,95.46,95.39,95.42,63408.0,94.9591,94.9691,94.8994,94.9293,63408.0
2024-12-16 13:35:00,95.42,95.46,95.35,95.35,95540.0,94.9293,94.9691,94.8596,94.8596,95540.0
2024-12-16 13:40:00,95.36,95.43,95.3,95.39,82866.0,94.8696,94.9392,94.8099,94.8994,82866.0
2024-12-16 13:45:00,95.39,95.42,95.36,95.38,72946.0,94.8994,94.9293,94.8696,94.8895,72946.0
2024-12-16 13:50:00,95.37,95.4,95.28,95.33,85635.0,94.8795,94.9094,94.79,94.8397,85635.0
2024-12-16 13:55:00,95.33,95.37,95.28,95.29,53397.0,94.8397,94.8795,94.79,94.7999,53397.0
2024-12-16 14:00:00,95.29,95.35,95.29,95.33,77769.0,94.7999,94.8596,94.7999,94.8397,77769.0
2024-12-16 14:05:00,95.33,95.39,95.32,95.34,61725.0,94.8397,94.8994,94.8298,94.8497,61725.0
2024-12-16 14:10:00,95.35,95.38,95.31,95.37,37611.0,94.8596,94.8895,94.8198,94.8795,37611.0
2024-12-16 14:15:00,95.38,95.4,95.27,95.28,69941.0,94.8895,94.9094,94.78,94.79,69941.0
2024-12-16 14:20:00,95.27,95.3,95.25,95.27,50803.0,94.78,94.8099,94.7601,94.78,50803.0
2024-12-16 14:25:00,95.26,95.3,95.21,95.21,50825.0,94.7701,94.8099,94.7203,94.7203,50825.0
2024-12-16 14:30:00,95.22,95.23,95.11,95.11,45965.0,94.7303,94.7402,94.6209,94.6209,45965.0
2024-12-16 14:35:00,95.11,95.13,95.05,95.06,56662.0,94.6209,94.6408,94.5612,94.5711,56662.0
2024-12-16 14:40:00,95.06,95.17,95.05,95.17,52915.0,94.5711,94.6805,94.5612,94.6805,52915.0
2024-12-16 14:45:00,95.17,95.17,95.07,95.08,58782.0,94.6805,94.6805,94.5811,94.591,58782.0
2024-12-16 14:50:00,95.09,95.14,95.08,95.13,40684.0,94.601,94.6507,94.591,94.6408,40684.0
2024-12-16 14:55:00,95.13,95.15,95.09,95.09,51169.0,94.6408,94.6606,94.601,94.601,51169.0
2024-12-16 15:00:00,95.08,95.09,95.03,95.04,43924.0,94.591,94.601,94.5413,94.5512,43924.0
2024-12-16 15:05:00,95.04,95.04,94.94,94.97,132788.0,94.5512,94.5512,94.4517,94.4816,132788.0
2024-12-16 15:10:00,94.97,95.04,94.96,95.01,50160.0,94.4816,94.5512,94.4716,94.5214,50160.0
2024-12-16 15:15:00,95.01,95.01,94.89,94.92,63979.0,94.5214,94.5214,94.402,94.4318,63979.0
2024-12-16 15:20:00,94.92,94.98,94.91,94.97,54785.0,94.4318,94.4915,94.4219,94.4816,54785.0
2024-12-16 15:25:00,94.97,95.05,94.96,95.02,73278.0,94.4816,94.5612,94.4716,94.5313,73278.0
2024-12-16 15:30:00,95.03,95.03,94.99,95.02,54259.0,94.5413,94.5413,94.5015,94.5313,54259.0
2024-12-16 15:35:00,95.02,95.05,94.96,94.98,87402.0,94.5313,94.5612,94.4716,94.4915,87402.0
2024-12-16 15:40:00,94.98,94.99,94.86,94.89,78623.0,94.4915,94.5015,94.3721,94.402,78623.0
2024-12-16 15:45:00,94.89,94.89,94.8,94.84,92385.0,94.402,94.402,94.3124,94.3522,92385.0
2024-12-16 15:50:00,94.84,94.85,94.66,94.72,197125.0,94.3522,94.3622,94.1732,94.2329,197125.0
2024-12-16 15:55:00,94.72,94.93,94.72,94.87,612987.0,94.2329,94.4418,94.2329,94.3821,612987.0
2024-12-17 09:30:00,95.14,95.29,94.85,94.92,481077.0,94.6507,94.7999,94.3622,94.4318,481077.0
2024-12-17 09:35:00,94.92,94.96,94.48,94.55,202119.0,94.4318,94.4716,93.9941,94.0637,202119.0
2024-12-17 09:40:00,94.54,94.6,94.32,94.45,134314.0,94.0538,94.1135,93.8349,93.9642,134314.0
2024-12-17 09:45:00,94.45,94.53,94.36,94.53,140066.0,93.9642,94.0438,93.8747,94.0438,140066.0
2024-12-17 09:50:00,94.53,94.61,94.41,94.6,92265.0,94.0438,94.1234,93.9245,94.1135,92265.0
2024-12-17 09:55:00,94.6,94.78,94.54,94.78,112900.0,94.1135,94.2926,94.0538,94.2926,112900.0
2024-12-17 10:00:00,94.78,94.78,94.64,94.72,94161.0,94.2926,94.2926,94.1533,94.2329,94161.0
2024-12-17 10:05:00,94.73,94.73,94.42,94.58,108323.0,94.2428,94.2428,93.9344,94.0936,108323.0
2024-12-17 10:10:00,94.56,94.57,94.38,94.39,67585.0,94.0737,94.0836,93.8946,93.9046,67585.0
2024-12-17 10:15:00,94.4,94.53,94.39,94.48,54533.0,93.9145,94.0438,93.9046,93.9941,54533.0
2024-12-17 10:20:00,94.47,94.57,94.43,94.56,106405.0,93.9841,94.0836,93.9444,94.0737,106405.0
2024-12-17 10:25:00,94.56,94.59,94.46,94.57,133186.0,94.0737,94.1035,93.9742,94.0836,133186.0
2024-12-17 10:30:00,94.56,94.58,94.48,94.53,94076.0,94.0737,94.0936,93.9941,94.0438,94076.0
2024-12-17 10:35:00,94.53,94.66,94.53,94.65,51856.0,94.0438,94.1732,94.0438,94.1632,51856.0
2024-12-17 10:40:00,94.64,94.7,94.55,94.63,89535.0,94.1533,94.213,94.0637,94.1433,89535.0
2024-12-17 10:45:00,94.62,94.81,94.61,94.81,218305.0,94.1334,94.3224,94.1234,94.3224,218305.0
2024-12-17 10:50:00,94.81,94.81,94.69,94.7,60013.0,94.3224,94.3224,94.203,94.213,60013.0
2024-12-17 10:55:00,94.69,94.7,94.57,94.6,104950.0,94.203,94.213,94.0836,94.1135,104950.0
2024-12-17 11:00:00,94.6,94.62,94.51,94.59,73386.0,94.1135,94.1334,94.0239,94.1035,73386.0
2024-12-17 11:05:00,94.59,94.75,94.59,94.73,71194.0,94.1035,94.2627,94.1035,94.2428,71194.0
2024-12-17 11:10:00,94.73,94.74,94.67,94.73,66449.0,94.2428,94.2528,94.1831,94.2428,66449.0
2024-12-17 11:15:00,94.73,94.73,94.65,94.69,73987.0,94.2428,94.2428,94.1632,94.203,73987.0
2024-12-17 11:20:00,94.71,94.74,94.66,94.7,48909.0,94.2229,94.2528,94.1732,94.213,48909.0
2024-12-17 11:25:00,94.7,94.73,94.62,94.64,51657.0,94.213,94.2428,94.1334,94.1533,51657.0
2024-12-17 11:30:00,94.63,94.64,94.53,94.62,91141.0,94.1433,94.1533,94.0438,94.1334,91141.0
2024-12-17 11:35:00,94.62,94.7,94.61,94.68,51673.0,94.1334,94.213,94.1234,94.1931,51673.0
2024-12-17 11:40:00,94.68,94.72,94.67,94.71,43909.0,94.1931,94.2329,94.1831,94.2229,43909.0
2024-12-17 11:45:00,94.71,94.73,94.67,94.73,67646.0,94.2229,94.2428,94.1831,94.2428,67646.0
2024-12-17 11:50:00,94.73,94.82,94.72,94.81,105348.0,94.2428,94.3323,94.2329,94.3224,105348.0
2024-12-17 11:55:00,94.81,94.91,94.81,94.91,55970.0,94.3224,94.4219,94.3224,94.4219,55970.0
2024-12-17 12:00:00,94.9,94.9,94.85,94.87,54747.0,94.4119,94.4119,94.3622,94.3821,54747.0
2024-12-17 12:05:00,94.87,94.9,94.82,94.9,81177.0,94.3821,94.4119,94.3323,94.4119,81177.0
2024-12-17 12:10:00,94.9,94.91,94.85,94.88,76309.0,94.4119,94.4219,94.3622,94.392,76309.0
2024-12-17 12:15:00,94.88,94.89,94.83,94.89,76941.0,94.392,94.402,94.3423,94.402,76941.0
2024-12-17 12:20:00,94.88,94.92,94.86,94.89,60197.0,94.392,94.4318,94.3721,94.402,60197.0
2024-12-17 12:25:00,94.88,94.91,94.87,94.88,62869.0,94.392,94.4219,94.3821,94.392,62869.0
2024-12-17 12:30:00,94.88,94.95,94.88,94.95,50601.0,94.392,94.4617,94.392,94.4617,50601.0
2024-12-17 12:35:00,94.95,94.99,94.93,94.98,56849.0,94.4617,94.5015,94.4418,94.4915,56849.0
2024-12-17 12:40:00,94.98,95.09,94.97,95.08,178635.0,94.4915,94.601,94.4816,94.591,178635.0
2024-12-17 12:45:00,95.07,95.12,95.04,95.06,65722.0,94.5811,94.6308,94.5512,94.5711,65722.0
2024-12-17 12:50:00,95.05,95.11,95.04,95.1,52155.0,94.5612,94.6209,94.5512,94.6109,52155.0
2024-12-17 12:55:00,95.11,95.11,95.07,95.08,52968.0,94.6209,94.6209,94.5811,94.591,52968.0
2024-12-17 13:00:00,95.08,95.1,95.06,95.06,52323.0,94.591,94.6109,94.5711,94.5711,52323.0
2024-12-17 13:05:00,95.07,95.07,94.93,94.95,88970.0,94.5811,94.5811,94.4418,94.4617,88970.0
2024-12-17 13:10:00,94.95,95.03,94.94,95.0,53729.0,94.4617,94.5413,94.4517,94.5114,53729.0
2024-12-17 13:15:00,95.0,95.0,94.93,94.96,114427.0,94.5114,94.5114,94.4418,94.4716,114427.0
2024-12-17 13:20:00,94.95,95.02,94.95,95.0,84713.0,94.4617,94.5313,94.4617,94.5114,84713.0
2024-12-17 13:25:00,95.0,95.05,94.98,95.04,46492.0,94.5114,94.5612,94.4915,94.5512,46492.0
2024-12-17 13:30:00,95.03,95.05,95.01,95.04,79702.0,94.5413,94.5612,94.5214,94.5512,79702.0
2024-12-17 13:35:00,95.04,95.06,95.01,95.06,64951.0,94.5512,94.5711,94.5214,94.5711,64951.0
2024-12-17 13:40:00,95.06,95.12,95.04,95.11,102926.0,94.5711,94.6308,94.5512,94.6209,102926.0
2024-12-17 13:45:00,95.11,95.14,95.03,95.07,367251.0,94.6209,94.6507,94.5413,94.5811,367251.0
2024-12-17 13:50:00,95.08,95.14,95.08,95.12,53322.0,94.591,94.6507,94.591,94.6308,53322.0
2024-12-17 13:55:00,95.13,95.18,95.11,95.17,123844.0,94.6408,94.6905,94.6209,94.6805,123844.0
2024-12-17 14:00:00,95.17,95.22,95.15,95.19,88895.0,94.6805,94.7303,94.6606,94.7004,88895.0
2024-12-17 14:05:00,95.2,95.25,95.08,95.1,80491.0,94.7104,94.7601,94.591,94.6109,80491.0
2024-12-17 14:10:00,95.09,95.11,95.05,95.09,49449.0,94.601,94.6209,94.5612,94.601,49449.0
2024-12-17 14:15:00,95.09,95.12,95.04,95.04,74684.0,94.601,94.6308,94.5512,94.5512,74684.0
2024-12-17 14:20:00,95.05,95.06,95.01,95.03,48105.0,94.5612,94.5711,94.5214,94.5413,48105.0
2024-12-17 14:25:00,95.02,95.06,95.02,95.05,44626.0,94.5313,94.5711,94.5313,94.5612,44626.0
2024-12-17 14:30:00,95.04,95.17,95.03,95.13,71585.0,94.5512,94.6805,94.5413,94.6408,71585.0
2024-12-17 14:35:00,95.14,95.14,95.09,95.1,136429.0,94.6507,94.6507,94.601,94.6109,136429.0
2024-12-17 14:40:00,95.1,95.14,95.08,95.11,107663.0,94.6109,94.6507,94.591,94.6209,107663.0
2024-12-17 14:45:00,95.12,95.13,95.09,95.11,94212.0,94.6308,94.6408,94.601,94.6209,94212.0
2024-12-17 14:50:00,95.1,95.11,94.88,94.88,221655.0,94.6109,94.6209,94.392,94.392,221655.0
2024-12-17 14:55:00,94.89,94.94,94.87,94.93,75788.0,94.402,94.4517,94.3821,94.4418,75788.0
2024-12-17 15:00:00,94.94,95.01,94.92,95.0,189935.0,94.4517,94.5214,94.4318,94.5114,189935.0
2024-12-17 15:05:00,95.0,95.05,94.88,94.94,98006.0,94.5114,94.5612,94.392,94.4517,98006.0
2024-12-17 15:10:00,94.95,95.0,94.92,95.0,87226.0,94.4617,94.5114,94.4318,94.5114,87226.0
2024-12-17 15:15:00,95.0,95.0,94.94,94.97,148064.0,94.5114,94.5114,94.4517,94.4816,148064.0
2024-12-17 15:20:00,94.96,95.03,94.94,95.01,82916.0,94.4716,94.5413,94.4517,94.5214,82916.0
2024-12-17 15:25:00,95.01,95.04,94.97,95.0,130455.0,94.5214,94.5512,94.4816,94.5114,130455.0
2024-12-17 15:30:00,95.01,95.07,95.0,95.06,119406.0,94.5214,94.5811,94.5114,94.5711,119406.0
2024-12-17 15:35:00,95.06,95.16,95.06,95.15,182511.0,94.5711,94.6706,94.5711,94.6606,182511.0
2024-12-17 15:40:00,95.15,95.25,95.14,95.24,201639.0,94.6606,94.7601,94.6507,94.7502,201639.0
2024-12-17 15:45:00,95.23,95.26,95.17,95.19,117539.0,94.7402,94.7701,94.6805,94.7004,117539.0
2024-12-17 15:50:00,95.19,95.36,95.15,95.31,230861.0,94.7004,94.8696,94.6606,94.8198,230861.0
2024-12-17 15:55:00,95.31,95.49,95.28,95.41,821021.0,94.8198,94.9989,94.79,94.9193,821021.0
2024-12-18 09:30:00,95.34,95.39,94.99,95.12,631139.0,94.8497,94.8994,94.5015,94.6308,631139.0
2024-12-18 09:35:00,95.12,95.2,94.84,94.94,146803.0,94.6308,94.7104,94.3522,94.4517,146803.0
2024-12-18 09:40:00,94.95,95.03,94.89,94.98,186907.0,94.4617,94.5413,94.402,94.4915,186907.0
2024-12-18 09:45:00,94.99,95.14,94.94,95.14,103482.0,94.5015,94.6507,94.4517,94.6507,103482.0
2024-12-18 09:50:00,95.13,95.33,95.12,95.32,150948.0,94.6408,94.8397,94.6308,94.8298,150948.0
2024-12-18 09:55:00,95.32,95.42,95.26,95.4,182632.0,94.8298,94.9293,94.7701,94.9094,182632.0
2024-12-18 10:00:00,95.4,95.41,95.26,95.4,95522.0,94.9094,94.9193,94.7701,94.9094,95522.0
2024-12-18 10:05:00,95.4,95.48,95.26,95.38,112883.0,94.9094,94.989,94.7701,94.8895,112883.0
2024-12-18 10:10:00,95.37,95.46,95.35,95.44,104920.0,94.8795,94.9691,94.8596,94.9492,104920.0
2024-12-18 10:15:00,95.45,95.46,95.3,95.39,109653.0,94.9591,94.9691,94.8099,94.8994,109653.0
2024-12-18 10:20:00,95.4,95.49,95.38,95.48,132513.0,94.9094,94.9989,94.8895,94.989,132513.0
2024-12-18 10:25:00,95.48,95.56,95.46,95.54,90364.0,94.989,95.0685,94.9691,95.0486,90364.0
2024-12-18 10:30:00,95.53,95.61,95.51,95.6,100932.0,95.0387,95.1183,95.0188,95.1083,100932.0
2024-12-18 10:35:00,95.61,95.82,95.6,95.8,110743.0,95.1183,95.3272,95.1083,95.3073,110743.0
2024-12-18 10:40:00,95.8,95.9,95.77,95.88,153810.0,95.3073,95.4068,95.2775,95.3869,153810.0
2024-12-18 10:45:00,95.89,95.89,95.77,95.83,166022.0,95.3968,95.3968,95.2775,95.3372,166022.0
2024-12-18 10:50:00,95.83,95.89,95.71,95.72,102842.0,95.3372,95.3968,95.2178,95.2277,102842.0
2024-12-18 10:55:00,95.71,95.72,95.57,95.64,75240.0,95.2178,95.2277,95.0785,95.1481,75240.0
2024-12-18 11:00:00,95.64,95.77,95.63,95.67,149008.0,95.1481,95.2775,95.1382,95.178,149008.0
2024-12-18 11:05:00,95.67,95.68,95.61,95.63,74790.0,95.178,95.1879,95.1183,95.1382,74790.0
2024-12-18 11:10:00,95.64,95.69,95.63,95.65,64600.0,95.1481,95.1979,95.1382,95.1581,64600.0
2024-12-18 11:15:00,95.64,95.68,95.57,95.58,70066.0,95.1481,95.1879,95.0785,95.0884,70066.0
2024-12-18 11:20:00,95.58,95.6,95.47,95.5,78924.0,95.0884,95.1083,94.979,95.0088,78924.0
2024-12-18 11:25:00,95.51,95.56,95.47,95.55,85125.0,95.0188,95.0685,94.979,95.0586,85125.0
2024-12-18 11:30:00,95.54,95.65,95.54,95.63,83106.0,95.0486,95.1581,95.0486,95.1382,83106.0
2024-12-18 11:35:00,95.63,95.68,95.62,95.67,60452.0,95.1382,95.1879,95.1282,95.178,60452.0
2024-12-18 11:40:00,95.67,95.68,95.61,95.65,53024.0,95.178,95.1879,95.1183,95.1581,53024.0
2024-12-18 11:45:00,95.65,95.71,95.64,95.69,73722.0,95.1581,95.2178,95.1481,95.1979,73722.0
2024-12-18 11:50:00,95.68,95.69,95.56,95.64,76290.0,95.1879,95.1979,95.0685,95.1481,76290.0
2024-12-18 11:55:00,95.64,95.67,95.56,95.6,74589.0,95.1481,95.178,95.0685,95.1083,74589.0
2024-12-18 12:00:00,95.59,95.65,95.58,95.63,55548.0,95.0984,95.1581,95.0884,95.1382,55548.0
2024-12-18 12:05:00,95.64,95.65,95.58,95.63,59306.0,95.1481,95.1581,95.0884,95.1382,59306.0
2024-12-18 12:10:00,95.64,95.67,95.62,95.63,53391.0,95.1481,95.178,95.1282,95.1382,53391.0
2024-12-18 12:15:00,95.63,95.65,95.53,95.65,132506.0,95.1382,95.1581,95.0387,95.1581,132506.0
2024-12-18 12:20:00,95.63,95.65,95.59,95.59,44113.0,95.1382,95.1581,95.0984,95.0984,44113.0
2024-12-18 12:25:00,95.59,95.62,95.52,95.54,51822.0,95.0984,95.1282,95.0287,95.0486,51822.0
2024-12-18 12:30:00,95.54,95.54,95.47,95.54,47001.0,95.0486,95.0486,94.979,95.0486,47001.0
2024-12-18 12:35:00,95.54,95.54,95.48,95.49,42323.0,95.0486,95.0486,94.989,94.9989,42323.0
2024-12-18 12:40:00,95.49,95.5,95.43,95.44,63730.0,94.9989,95.0088,94.9392,94.9492,63730.0
2024-12-18 12:45:00,95.43,95.45,95.4,95.42,79081.0,94.9392,94.9591,94.9094,94.9293,79081.0
2024-12-18 12:50:00,95.42,95.43,95.37,95.42,53035.0,94.9293,94.9392,94.8795,94.9293,53035.0
2024-12-18 12:55:00,95.41,95.45,95.41,95.42,60746.0,94.9193,94.9591,94.9193,94.9293,60746.0
2024-12-18 13:00:00,95.42,95.42,95.28,95.3,41732.0,94.9293,94.9293,94.79,94.8099,41732.0
2024-12-18 13:05:00,95.29,95.35,95.25,95.34,66980.0,94.7999,94.8596,94.7601,94.8497,66980.0
2024-12-18 13:10:00,95.34,95.34,95.21,95.27,255707.0,94.8497,94.8497,94.7203,94.78,255707.0
2024-12-18 13:15:00,95.26,95.31,95.23,95.31,65272.0,94.7701,94.8198,94.7402,94.8198,65272.0
2024-12-18 13:20:00,95.3,95.31,95.07,95.07,96210.0,94.8099,94.8198,94.5811,94.5811,96210.0
2024-12-18 13:25:00,95.07,95.19,95.05,95.17,121420.0,94.5811,94.7004,94.5612,94.6805,121420.0
2024-12-18 13:30:00,95.18,95.25,95.18,95.24,69908.0,94.6905,94.7601,94.6905,94.7502,69908.0
2024-12-18 13:35:00,95.25,95.3,95.23,95.27,310968.0,94.7601,94.8099,94.7402,94.78,310968.0
2024-12-18 13:40:00,95.27,95.27,95.09,95.16,310778.0,94.78,94.78,94.601,94.6706,310778.0
2024-12-18 13:45:00,95.17,95.35,95.16,95.32,87579.0,94.6805,94.8596,94.6706,94.8298,87579.0
2024-12-18 13:50:00,95.32,95.38,95.3,95.38,55310.0,94.8298,94.8895,94.8099,94.8895,55310.0
2024-12-18 13:55:00,95.38,95.44,95.37,95.44,50037.0,94.8895,94.9492,94.8795,94.9492,50037.0
2024-12-18 14:00:00,95.43,95.44,95.15,95.19,212839.0,94.9392,94.9492,94.6606,94.7004,212839.0
2024-12-18 14:05:00,95.19,95.23,95.08,95.15,105120.0,94.7004,94.7402,94.591,94.6606,105120.0
2024-12-18 14:10:00,95.16,95.18,95.1,95.15,141895.0,94.6706,94.6905,94.6109,94.6606,141895.0
2024-12-18 14:15:00,95.16,95.21,95.13,95.19,81267.0,94.6706,94.7203,94.6408,94.7004,81267.0
2024-12-18 14:20:00,95.2,95.32,95.14,95.21,98172.0,94.7104,94.8298,94.6507,94.7203,98172.0
2024-12-18 14:25:00,95.21,95.21,94.96,94.98,96906.0,94.7203,94.7203,94.4716,94.4915,96906.0
2024-12-18 14:30:00,94.98,95.11,94.97,95.08,118739.0,94.4915,94.6209,94.4816,94.591,118739.0
2024-12-18 14:35:00,95.09,95.1,94.98,95.04,118135.0,94.601,94.6109,94.4915,94.5512,118135.0
2024-12-18 14:40:00,95.03,95.14,95.02,95.11,89365.0,94.5413,94.6507,94.5313,94.6209,89365.0
2024-12-18 14:45:00,95.11,95.12,94.94,95.02,87022.0,94.6209,94.6308,94.4517,94.5313,87022.0
2024-12-18 14:50:00,95.01,95.05,94.92,95.01,102982.0,94.5214,94.5612,94.4318,94.5214,102982.0
2024-12-18 14:55:00,95.01,95.01,94.86,94.89,146758.0,94.5214,94.5214,94.3721,94.402,146758.0
2024-12-18 15:00:00,94.9,94.93,94.84,94.84,143285.0,94.4119,94.4418,94.3522,94.3522,143285.0
2024-12-18 15:05:00,94.85,94.92,94.82,94.84,129591.0,94.3622,94.4318,94.3323,94.3522,129591.0
2024-12-18 15:10:00,94.85,95.02,94.83,94.98,148051.0,94.3622,94.5313,94.3423,94.4915,148051.0
2024-12-18 15:15:00,94.97,95.02,94.9,94.95,261474.0,94.4816,94.5313,94.4119,94.4617,261474.0
2024-12-18 15:20:00,94.95,95.09,94.9,95.04,144061.0,94.4617,94.601,94.4119,94.5512,144061.0
2024-12-18 15:25:00,95.03,95.09,95.02,95.03,179721.0,94.5413,94.601,94.5313,94.5413,179721.0
2024-12-18 15:30:00,95.03,95.14,95.03,95.12,163640.0,94.5413,94.6507,94.5413,94.6308,163640.0
2024-12-18 15:35:00,95.12,95.13,94.78,94.79,263232.0,94.6308,94.6408,94.2926,94.3025,263232.0
2024-12-18 15:40:00,94.78,94.78,94.18,94.2,286116.0,94.2926,94.2926,93.6956,93.7155,286116.0
2024-12-18 15:45:00,94.21,94.36,94.01,94.11,447281.0,93.7255,93.8747,93.5265,93.626,447281.0
2024-12-18 15:50:00,94.09,94.15,93.16,93.96,817464.0,93.6061,93.6658,92.6809,93.4768,817464.0
2024-12-18 15:55:00,93.97,93.97,93.39,93.55,1662273.0,93.4867,93.4867,92.9097,93.0689,1662273.0
2024-12-19 09:30:00,94.48,94.57,93.64,94.36,949189.0,93.9941,94.0836,93.1584,93.8747,949189.0
2024-12-19 09:35:00,94.37,94.41,93.95,94.09,213137.0,93.8847,93.9245,93.4668,93.6061,213137.0
2024-12-19 09:40:00,94.07,94.12,93.83,93.9,170920.0,93.5862,93.6359,93.3474,93.4171,170920.0
2024-12-19 09:45:00,93.91,93.99,93.82,93.91,367275.0,93.427,93.5066,93.3375,93.427,367275.0
2024-12-19 09:50:00,93.93,93.96,93.41,93.59,207303.0,93.4469,93.4768,92.9296,93.1087,207303.0
2024-12-19 09:55:00,93.58,93.65,93.47,93.6,159682.0,93.0987,93.1684,92.9893,93.1186,159682.0
2024-12-19 10:00:00,93.6,93.66,93.38,93.51,285390.0,93.1186,93.1783,92.8998,93.0291,285390.0
2024-12-19 10:05:00,93.51,93.69,93.49,93.6,162006.0,93.0291,93.2082,93.0092,93.1186,162006.0
2024-12-19 10:10:00,93.59,93.67,93.42,93.56,141065.0,93.1087,93.1883,92.9395,93.0788,141065.0
2024-12-19 10:15:00,93.56,93.72,93.51,93.66,116458.0,93.0788,93.238,93.0291,93.1783,116458.0
2024-12-19 10:20:00,93.67,93.77,93.52,93.63,136517.0,93.1883,93.2877,93.039,93.1485,136517.0
2024-12-19 10:25:00,93.63,93.72,93.55,93.67,90980.0,93.1485,93.238,93.0689,93.1883,90980.0
2024-12-19 10:30:00,93.67,93.89,93.66,93.78,98962.0,93.1883,93.4071,93.1783,93.2977,98962.0
2024-12-19 10:35:00,93.79,94.03,93.79,93.89,127566.0,93.3076,93.5464,93.3076,93.4071,127566.0
2024-12-19 10:40:00,93.88,93.91,93.71,93.85,98892.0,93.3972,93.427,93.2281,93.3673,98892.0
2024-12-19 10:45:00,93.84,94.04,93.77,94.03,80603.0,93.3574,93.5564,93.2877,93.5464,80603.0
2024-12-19 10:50:00,94.03,94.12,93.95,93.99,76279.0,93.5464,93.6359,93.4668,93.5066,76279.0
2024-12-19 10:55:00,93.98,94.04,93.86,94.0,85405.0,93.4967,93.5564,93.3773,93.5166,85405.0
2024-12-19 11:00:00,94.01,94.03,93.8,93.8,60053.0,93.5265,93.5464,93.3176,93.3176,60053.0
2024-12-19 11:05:00,93.81,93.94,93.8,93.9,49114.0,93.3275,93.4569,93.3176,93.4171,49114.0
2024-12-19 11:10:00,93.88,93.88,93.74,93.76,58087.0,93.3972,93.3972,93.2579,93.2778,58087.0
2024-12-19 11:15:00,93.76,93.86,93.66,93.68,122492.0,93.2778,93.3773,93.1783,93.1982,122492.0
2024-12-19 11:20:00,93.68,93.84,93.66,93.84,237441.0,93.1982,93.3574,93.1783,93.3574,237441.0
2024-12-19 11:25:00,93.84,93.84,93.73,93.83,79162.0,93.3574,93.3574,93.248,93.3474,79162.0
2024-12-19 11:30:00,93.83,93.86,93.76,93.84,78092.0,93.3474,93.3773,93.2778,93.3574,78092.0
2024-12-19 11:35:00,93.84,93.87,93.77,93.78,33932.0,93.3574,93.3872,93.2877,93.2977,33932.0
2024-12-19 11:40:00,93.77,93.77,93.59,93.65,65791.0,93.2877,93.2877,93.1087,93.1684,65791.0
2024-12-19 11:45:00,93.65,93.67,93.58,93.6,39663.0,93.1684,93.1883,93.0987,93.1186,39663.0
2024-12-19 11:50:00,93.61,93.62,93.47,93.48,86912.0,93.1286,93.1385,92.9893,92.9992,86912.0
2024-12-19 11:55:00,93.48,93.56,93.44,93.49,61583.0,92.9992,93.0788,92.9594,93.0092,61583.0
2024-12-19 12:00:00,93.48,93.73,93.48,93.67,128189.0,92.9992,93.248,92.9992,93.1883,128189.0
2024-12-19 12:05:00,93.68,93.68,93.6,93.64,64226.0,93.1982,93.1982,93.1186,93.1584,64226.0
2024-12-19 12:10:00,93.65,93.7,93.64,93.69,36811.0,93.1684,93.2181,93.1584,93.2082,36811.0
2024-12-19 12:15:00,93.7,93.78,93.67,93.74,43958.0,93.2181,93.2977,93.1883,93.2579,43958.0
2024-12-19 12:20:00,93.73,93.76,93.57,93.57,46535.0,93.248,93.2778,93.0888,93.0888,46535.0
2024-12-19 12:25:00,93.56,93.59,93.4,93.4,68651.0,93.0788,93.1087,92.9196,92.9196,68651.0
2024-12-19 12:30:00,93.41,93.47,93.36,93.44,64133.0,92.9296,92.9893,92.8799,92.9594,64133.0
2024-12-19 12:35:00,93.44,93.64,93.43,93.62,46313.0,92.9594,93.1584,92.9495,93.1385,46313.0
2024-12-19 12:40:00,93.61,93.71,93.6,93.69,45381.0,93.1286,93.2281,93.1186,93.2082,45381.0
2024-12-19 12:45:00,93.7,93.76,93.63,93.63,50432.0,93.2181,93.2778,93.1485,93.1485,50432.0
2024-12-19 12:50:00,93.62,93.73,93.58,93.72,45715.0,93.1385,93.248,93.0987,93.238,45715.0
2024-12-19 12:55:00,93.71,93.79,93.7,93.75,57135.0,93.2281,93.3076,93.2181,93.2678,57135.0
2024-12-19 13:00:00,93.75,93.75,93.56,93.57,62481.0,93.2678,93.2678,93.0788,93.0888,62481.0
2024-12-19 13:05:00,93.58,93.77,93.57,93.77,95263.0,93.0987,93.2877,93.0888,93.2877,95263.0
2024-12-19 13:10:00,93.76,93.77,93.67,93.72,40989.0,93.2778,93.2877,93.1883,93.238,40989.0
2024-12-19 13:15:00,93.72,93.77,93.68,93.77,31084.0,93.238,93.2877,93.1982,93.2877,31084.0
2024-12-19 13:20:00,93.78,93.89,93.73,93.89,68719.0,93.2977,93.4071,93.248,93.4071,68719.0
2024-12-19 13:25:00,93.89,94.0,93.86,93.97,51544.0,93.4071,93.5166,93.3773,93.4867,51544.0
2024-12-19 13:30:00,93.96,93.96,93.9,93.94,68186.0,93.4768,93.4768,93.4171,93.4569,68186.0
2024-12-19 13:35:00,93.94,93.96,93.89,93.92,49729.0,93.4569,93.4768,93.4071,93.437,49729.0
2024-12-19 13:40:00,93.91,93.96,93.9,93.91,33058.0,93.427,93.4768,93.4171,93.427,33058.0
2024-12-19 13:45:00,93.9,93.93,93.88,93.92,33434.0,93.4171,93.4469,93.3972,93.437,33434.0
2024-12-19 13:50:00,93.92,93.94,93.88,93.92,55579.0,93.437,93.4569,93.3972,93.437,55579.0
2024-12-19 13:55:00,93.91,94.06,93.88,94.06,48048.0,93.427,93.5763,93.3972,93.5763,48048.0
2024-12-19 14:00:00,94.05,94.06,93.91,93.97,68031.0,93.5663,93.5763,93.427,93.4867,68031.0
2024-12-19 14:05:00,93.96,93.96,93.89,93.94,41617.0,93.4768,93.4768,93.4071,93.4569,41617.0
2024-12-19 14:10:00,93.94,93.97,93.9,93.95,58342.0,93.4569,93.4867,93.4171,93.4668,58342.0
2024-12-19 14:15:00,93.95,93.99,93.95,93.98,51355.0,93.4668,93.5066,93.4668,93.4967,51355.0
2024-12-19 14:20:00,93.98,94.05,93.91,94.05,60850.0,93.4967,93.5663,93.427,93.5663,60850.0
2024-12-19 14:25:00,94.05,94.05,93.96,93.99,70208.0,93.5663,93.5663,93.4768,93.5066,70208.0
2024-12-19 14:30:00,93.98,94.01,93.96,93.99,79069.0,93.4967,93.5265,93.4768,93.5066,79069.0
2024-12-19 14:35:00,93.98,94.01,93.91,93.92,62234.0,93.4967,93.5265,93.427,93.437,62234.0
2024-12-19 14:40:00,93.91,93.93,93.83,93.9,58561.0,93.427,93.4469,93.3474,93.4171,58561.0
2024-12-19 14:45:00,93.89,93.93,93.85,93.86,59511.0,93.4071,93.4469,93.3673,93.3773,59511.0
2024-12-19 14:50:00,93.86,93.94,93.85,93.92,47892.0,93.3773,93.4569,93.3673,93.437,47892.0
2024-12-19 14:55:00,93.92,93.94,93.83,93.83,112577.0,93.437,93.4569,93.3474,93.3474,112577.0
2024-12-19 15:00:00,93.83,94.04,93.83,94.03,177853.0,93.3474,93.5564,93.3474,93.5464,177853.0
2024-12-19 15:05:00,94.02,94.03,93.94,93.99,117538.0,93.5365,93.5464,93.4569,93.5066,117538.0
2024-12-19 15:10:00,93.98,93.99,93.91,93.97,112074.0,93.4967,93.5066,93.427,93.4867,112074.0
2024-12-19 15:15:00,93.97,94.0,93.9,93.95,62122.0,93.4867,93.5166,93.4171,93.4668,62122.0
2024-12-19 15:20:00,93.96,94.01,93.91,93.97,92381.0,93.4768,93.5265,93.427,93.4867,92381.0
2024-12-19 15:25:00,93.97,93.98,93.9,93.95,101161.0,93.4867,93.4967,93.4171,93.4668,101161.0
2024-12-19 15:30:00,93.94,93.96,93.66,93.67,99751.0,93.4569,93.4768,93.1783,93.1883,99751.0
2024-12-19 15:35:00,93.67,93.83,93.55,93.81,154025.0,93.1883,93.3474,93.0689,93.3275,154025.0
2024-12-19 15:40:00,93.81,93.88,93.78,93.81,126006.0,93.3275,93.3972,93.2977,93.3275,126006.0
2024-12-19 15:45:00,93.81,93.86,93.77,93.84,113915.0,93.3275,93.3773,93.2877,93.3574,113915.0
2024-12-19 15:50:00,93.83,93.83,93.5,93.6,296260.0,93.3474,93.3474,93.0191,93.1186,296260.0
2024-12-19 15:55:00,93.59,93.6,93.36,93.43,860922.0,93.1087,93.1186,92.8799,92.9495,860922.0
2024-12-20 09:30:00,93.0,93.03,92.22,92.57,3849488.0,92.5217,92.5516,91.7457,92.0939,3849488.0
2024-12-20 09:35:00,92.55,92.59,92.16,92.47,211281.0,92.074,92.1138,91.686,91.9944,211281.0
2024-12-20 09:40:00,92.46,92.47,91.81,91.82,352661.0,91.9845,91.9944,91.3378,91.3478,352661.0
2024-12-20 09:45:00,91.82,91.98,91.63,91.81,256894.0,91.3478,91.507,91.1588,91.3378,256894.0
2024-12-20 09:50:00,91.82,91.99,91.77,91.85,200601.0,91.3478,91.5169,91.298,91.3776,200601.0
2024-12-20 09:55:00,91.85,91.96,91.78,91.84,175205.0,91.3776,91.4871,91.308,91.3677,175205.0
2024-12-20 10:00:00,91.87,92.15,91.85,92.14,178807.0,91.3975,91.6761,91.3776,91.6661,178807.0
2024-12-20 10:05:00,92.13,92.51,92.12,92.44,116786.0,91.6562,92.0342,91.6462,91.9646,116786.0
2024-12-20 10:10:00,92.45,92.6,92.42,92.58,131744.0,91.9745,92.1238,91.9447,92.1039,131744.0
2024-12-20 10:15:00,92.56,92.6,92.47,92.51,113604.0,92.084,92.1238,91.9944,92.0342,113604.0
2024-12-20 10:20:00,92.49,92.6,92.47,92.56,142760.0,92.0143,92.1238,91.9944,92.084,142760.0
2024-12-20 10:25:00,92.56,92.7,92.56,92.7,349169.0,92.084,92.2232,92.084,92.2232,349169.0
2024-12-20 10:30:00,92.7,93.06,92.69,92.91,513045.0,92.2232,92.5814,92.2133,92.4322,513045.0
2024-12-20 10:35:00,92.92,92.93,92.67,92.86,210716.0,92.4421,92.4521,92.1934,92.3824,210716.0
2024-12-20 10:40:00,92.89,92.95,92.77,92.87,181492.0,92.4123,92.472,92.2929,92.3924,181492.0
2024-12-20 10:45:00,92.9,93.08,92.89,93.02,235024.0,92.4222,92.6013,92.4123,92.5416,235024.0
2024-12-20 10:50:00,93.02,93.24,93.01,93.12,158353.0,92.5416,92.7605,92.5317,92.6411,158353.0
2024-12-20 10:55:00,93.13,93.23,93.06,93.08,129032.0,92.651,92.7505,92.5814,92.6013,129032.0
2024-12-20 11:00:00,93.08,93.32,93.07,93.31,167619.0,92.6013,92.8401,92.5913,92.8301,167619.0
2024-12-20 11:05:00,93.32,93.39,93.25,93.29,159629.0,92.8401,92.9097,92.7704,92.8102,159629.0
2024-12-20 11:10:00,93.3,93.35,93.21,93.3,232623.0,92.8202,92.8699,92.7306,92.8202,232623.0
2024-12-20 11:15:00,93.3,93.42,93.26,93.35,238051.0,92.8202,92.9395,92.7804,92.8699,238051.0
2024-12-20 11:20:00,93.36,93.48,93.36,93.44,179519.0,92.8799,92.9992,92.8799,92.9594,179519.0
2024-12-20 11:25:00,93.44,93.6,93.42,93.6,196149.0,92.9594,93.1186,92.9395,93.1186,196149.0
2024-12-20 11:30:00,93.6,93.75,93.46,93.54,281057.0,93.1186,93.2678,92.9793,93.0589,281057.0
2024-12-20 11:35:00,93.53,93.69,93.53,93.68,173413.0,93.049,93.2082,93.049,93.1982,173413.0
2024-12-20 11:40:00,93.67,93.74,93.62,93.65,122531.0,93.1883,93.2579,93.1385,93.1684,122531.0
2024-12-20 11:45:00,93.66,93.66,93.51,93.56,89037.0,93.1783,93.1783,93.0291,93.0788,89037.0
2024-12-20 11:50:00,93.56,93.57,93.35,93.41,128439.0,93.0788,93.0888,92.8699,92.9296,128439.0
2024-12-20 11:55:00,93.42,93.5,93.42,93.45,112695.0,92.9395,93.0191,92.9395,92.9694,112695.0
2024-12-20 12:00:00,93.45,93.48,93.37,93.45,81027.0,92.9694,92.9992,92.8898,92.9694,81027.0
2024-12-20 12:05:00,93.45,93.47,93.34,93.47,83828.0,92.9694,92.9893,92.86,92.9893,83828.0
2024-12-20 12:10:00,93.47,93.6,93.45,93.6,119801.0,92.9893,93.1186,92.9694,93.1186,119801.0
2024-12-20 12:15:00,93.59,93.6,93.53,93.56,53809.0,93.1087,93.1186,93.049,93.0788,53809.0
2024-12-20 12:20:00,93.56,93.57,93.51,93.55,52814.0,93.0788,93.0888,93.0291,93.0689,52814.0
2024-12-20 12:25:00,93.55,93.58,93.5,93.53,89187.0,93.0689,93.0987,93.0191,93.049,89187.0
2024-12-20 12:30:00,93.53,93.53,93.26,93.27,72932.0,93.049,93.049,92.7804,92.7903,72932.0
2024-12-20 12:35:00,93.27,93.32,93.21,93.26,112661.0,92.7903,92.8401,92.7306,92.7804,112661.0
2024-12-20 12:40:00,93.26,93.27,93.16,93.23,102867.0,92.7804,92.7903,92.6809,92.7505,102867.0
2024-12-20 12:45:00,93.23,93.38,93.21,93.37,112736.0,92.7505,92.8998,92.7306,92.8898,112736.0
2024-12-20 12:50:00,93.37,93.4,93.32,93.37,74345.0,92.8898,92.9196,92.8401,92.8898,74345.0
2024-12-20 12:55:00,93.37,93.4,93.33,93.35,70815.0,92.8898,92.9196,92.85,92.8699,70815.0
2024-12-20 13:00:00,93.34,93.36,93.28,93.3,66036.0,92.86,92.8799,92.8003,92.8202,66036.0
2024-12-20 13:05:00,93.3,93.33,93.23,93.24,53701.0,92.8202,92.85,92.7505,92.7605,53701.0
2024-12-20 13:10:00,93.23,93.27,93.19,93.2,65839.0,92.7505,92.7903,92.7107,92.7207,65839.0
2024-12-20 13:15:00,93.19,93.2,93.11,93.14,107223.0,92.7107,92.7207,92.6311,92.661,107223.0
2024-12-20 13:20:00,93.14,93.15,93.06,93.09,108895.0,92.661,92.6709,92.5814,92.6112,108895.0
2024-12-20 13:25:00,93.09,93.17,93.06,93.07,150422.0,92.6112,92.6908,92.5814,92.5913,150422.0
2024-12-20 13:30:00,93.06,93.12,93.03,93.09,137390.0,92.5814,92.6411,92.5516,92.6112,137390.0
2024-12-20 13:35:00,93.09,93.14,93.08,93.1,109067.0,92.6112,92.661,92.6013,92.6212,109067.0
2024-12-20 13:40:00,93.1,93.11,93.04,93.06,99004.0,92.6212,92.6311,92.5615,92.5814,99004.0
2024-12-20 13:45:00,93.06,93.06,92.95,92.98,117284.0,92.5814,92.5814,92.472,92.5018,117284.0
2024-12-20 13:50:00,92.99,93.09,92.95,93.05,127382.0,92.5118,92.6112,92.472,92.5714,127382.0
2024-12-20 13:55:00,93.05,93.11,92.97,93.0,113776.0,92.5714,92.6311,92.4919,92.5217,113776.0
2024-12-20 14:00:00,93.0,93.04,92.97,93.04,79160.0,92.5217,92.5615,92.4919,92.5615,79160.0
2024-12-20 14:05:00,93.04,93.06,92.95,93.02,155216.0,92.5615,92.5814,92.472,92.5416,155216.0
2024-12-20 14:10:00,93.02,93.08,93.0,93.02,94338.0,92.5416,92.6013,92.5217,92.5416,94338.0
2024-12-20 14:15:00,93.02,93.1,93.0,93.07,92220.0,92.5416,92.6212,92.5217,92.5913,92220.0
2024-12-20 14:20:00,93.06,93.13,92.98,93.03,117744.0,92.5814,92.651,92.5018,92.5516,117744.0
2024-12-20 14:25:00,93.03,93.12,93.01,93.12,80411.0,92.5516,92.6411,92.5317,92.6411,80411.0
2024-12-20 14:30:00,93.12,93.25,93.11,93.17,143626.0,92.6411,92.7704,92.6311,92.6908,143626.0
2024-12-20 14:35:00,93.17,93.25,93.09,93.11,74457.0,92.6908,92.7704,92.6112,92.6311,74457.0
2024-12-20 14:40:00,93.12,93.12,93.06,93.06,100106.0,92.6411,92.6411,92.5814,92.5814,100106.0
2024-12-20 14:45:00,93.06,93.08,92.99,93.01,120976.0,92.5814,92.6013,92.5118,92.5317,120976.0
2024-12-20 14:50:00,93.01,93.02,92.94,92.98,99314.0,92.5317,92.5416,92.462,92.5018,99314.0
2024-12-20 14:55:00,92.98,92.99,92.85,92.86,163733.0,92.5018,92.5118,92.3725,92.3824,163733.0
2024-12-20 15:00:00,92.86,93.04,92.85,93.01,126419.0,92.3824,92.5615,92.3725,92.5317,126419.0
2024-12-20 15:05:00,93.0,93.03,92.93,93.03,114309.0,92.5217,92.5516,92.4521,92.5516,114309.0
2024-12-20 15:10:00,93.03,93.03,92.92,92.98,124569.0,92.5516,92.5516,92.4421,92.5018,124569.0
2024-12-20 15:15:00,92.98,92.99,92.89,92.91,99605.0,92.5018,92.5118,92.4123,92.4322,99605.0
2024-12-20 15:20:00,92.92,92.94,92.74,92.75,152778.0,92.4421,92.462,92.263,92.273,152778.0
2024-12-20 15:25:00,92.74,92.86,92.72,92.83,144148.0,92.263,92.3824,92.2431,92.3526,144148.0
2024-12-20 15:30:00,92.83,92.86,92.49,92.54,176750.0,92.3526,92.3824,92.0143,92.0641,176750.0
2024-12-20 15:35:00,92.54,92.74,92.53,92.69,178935.0,92.0641,92.263,92.0541,92.2133,178935.0
2024-12-20 15:40:00,92.69,92.8,92.59,92.66,186519.0,92.2133,92.3227,92.1138,92.1835,186519.0
2024-12-20 15:45:00,92.66,92.74,92.52,92.52,254557.0,92.1835,92.263,92.0442,92.0442,254557.0
2024-12-20 15:50:00,92.53,92.63,92.17,92.26,630135.0,92.0541,92.1536,91.696,91.7855,630135.0
2024-12-20 15:55:00,92.27,92.3,91.87,92.25,1911972.0,91.7955,91.8253,91.3975,91.7756,1911972.0
2024-12-23 09:30:00,91.5,91.5,90.68,90.86,1058018.0,91.0294,91.0294,90.2136,90.3927,1058018.0
2024-12-23 09:35:00,90.86,90.9,90.07,90.47,571084.0,90.3927,90.4325,89.6068,90.0047,571084.0
2024-12-23 09:40:00,90.47,90.51,89.84,89.87,521132.0,90.0047,90.0445,89.378,89.4078,521132.0
2024-12-23 09:45:00,89.88,89.9,89.59,89.72,460443.0,89.4178,89.4376,89.1292,89.2586,460443.0
2024-12-23 09:50:00,89.72,89.85,89.48,89.65,350422.0,89.2586,89.3879,89.0198,89.1889,350422.0
2024-12-23 09:55:00,89.62,89.68,89.48,89.53,332728.0,89.1591,89.2188,89.0198,89.0696,332728.0
2024-12-23 10:00:00,89.53,89.64,88.91,89.07,828574.0,89.0696,89.179,88.4527,88.6119,828574.0
2024-12-23 10:05:00,89.07,89.62,88.93,89.16,418569.0,88.6119,89.1591,88.4726,88.7015,418569.0
2024-12-23 10:10:00,89.15,89.62,88.95,89.52,435148.0,88.6915,89.1591,88.4925,89.0596,435148.0
2024-12-23 10:15:00,89.52,89.62,89.38,89.41,218275.0,89.0596,89.1591,88.9203,88.9502,218275.0
2024-12-23 10:20:00,89.41,89.62,89.39,89.44,215659.0,88.9502,89.1591,88.9303,88.98,215659.0
2024-12-23 10:25:00,89.44,89.45,89.23,89.33,164124.0,88.98,88.99,88.7711,88.8706,164124.0
2024-12-23 10:30:00,89.34,89.39,89.24,89.31,195389.0,88.8805,88.9303,88.781,88.8507,195389.0
2024-12-23 10:35:00,89.32,89.32,89.11,89.15,245991.0,88.8606,88.8606,88.6517,88.6915,245991.0
2024-12-23 10:40:00,89.15,89.25,89.06,89.23,214036.0,88.6915,88.791,88.602,88.7711,214036.0
2024-12-23 10:45:00,89.23,89.63,89.22,89.61,205158.0,88.7711,89.169,88.7611,89.1491,205158.0
2024-12-23 10:50:00,89.61,89.72,89.59,89.64,193671.0,89.1491,89.2586,89.1292,89.179,193671.0
2024-12-23 10:55:00,89.63,89.66,89.31,89.34,176991.0,89.169,89.1989,88.8507,88.8805,176991.0
2024-12-23 11:00:00,89.34,89.46,89.21,89.45,149651.0,88.8805,88.9999,88.7512,88.99,149651.0
2024-12-23 11:05:00,89.45,89.45,89.32,89.34,143054.0,88.99,88.99,88.8606,88.8805,143054.0
2024-12-23 11:10:00,89.34,89.38,89.06,89.07,245715.0,88.8805,88.9203,88.602,88.6119,245715.0
2024-12-23 11:15:00,89.07,89.26,89.05,89.26,170531.0,88.6119,88.8009,88.592,88.8009,170531.0
2024-12-23 11:20:00,89.25,89.26,89.19,89.25,134853.0,88.791,88.8009,88.7313,88.791,134853.0
2024-12-23 11:25:00,89.24,89.27,89.18,89.19,168181.0,88.781,88.8109,88.7214,88.7313,168181.0
2024-12-23 11:30:00,89.2,89.27,89.17,89.23,211839.0,88.7412,88.8109,88.7114,88.7711,211839.0
2024-12-23 11:35:00,89.23,89.28,89.2,89.25,234278.0,88.7711,88.8208,88.7412,88.791,234278.0
2024-12-23 11:40:00,89.26,89.36,89.21,89.31,162230.0,88.8009,88.9004,88.7512,88.8507,162230.0
2024-12-23 11:45:00,89.32,89.49,89.26,89.47,187660.0,88.8606,89.0298,88.8009,89.0099,187660.0
2024-12-23 11:50:00,89.47,89.69,89.43,89.68,253521.0,89.0099,89.2287,88.9701,89.2188,253521.0
2024-12-23 11:55:00,89.68,89.74,89.6,89.69,185228.0,89.2188,89.2785,89.1392,89.2287,185228.0
2024-12-23 12:00:00,89.69,89.84,89.69,89.78,126542.0,89.2287,89.378,89.2287,89.3183,126542.0
2024-12-23 12:05:00,89.77,89.89,89.7,89.89,136721.0,89.3083,89.4277,89.2387,89.4277,136721.0
2024-12-23 12:10:00,89.88,90.05,89.88,89.98,166395.0,89.4178,89.5869,89.4178,89.5172,166395.0
2024-12-23 12:15:00,89.98,89.99,89.7,89.73,169754.0,89.5172,89.5272,89.2387,89.2685,169754.0
2024-12-23 12:20:00,89.74,89.9,89.71,89.87,139630.0,89.2785,89.4376,89.2486,89.4078,139630.0
2024-12-23 12:25:00,89.86,89.87,89.69,89.77,111878.0,89.3979,89.4078,89.2287,89.3083,111878.0
2024-12-23 12:30:00,89.77,89.94,89.76,89.93,109386.0,89.3083,89.4774,89.2984,89.4675,109386.0
2024-12-23 12:35:00,89.94,89.94,89.83,89.94,130575.0,89.4774,89.4774,89.368,89.4774,130575.0
2024-12-23 12:40:00,89.94,89.95,89.85,89.92,108065.0,89.4774,89.4874,89.3879,89.4575,108065.0
2024-12-23 12:45:00,89.93,89.94,89.81,89.86,126849.0,89.4675,89.4774,89.3481,89.3979,126849.0
2024-12-23 12:50:00,89.85,89.89,89.79,89.83,93882.0,89.3879,89.4277,89.3282,89.368,93882.0
2024-12-23 12:55:00,89.84,89.85,89.79,89.79,88044.0,89.378,89.3879,89.3282,89.3282,88044.0
2024-12-23 13:00:00,89.8,89.98,89.79,89.83,152922.0,89.3382,89.5172,89.3282,89.368,152922.0
2024-12-23 13:05:00,89.84,89.93,89.83,89.92,129085.0,89.378,89.4675,89.368,89.4575,129085.0
2024-12-23 13:10:00,89.92,89.97,89.89,89.96,122474.0,89.4575,89.5073,89.4277,89.4973,122474.0
2024-12-23 13:15:00,89.96,90.02,89.92,90.01,134583.0,89.4973,89.557,89.4575,89.5471,134583.0
2024-12-23 13:20:00,90.01,90.25,90.0,90.23,115254.0,89.5471,89.7858,89.5371,89.766,115254.0
2024-12-23 13:25:00,90.23,90.37,90.23,90.37,93804.0,89.766,89.9052,89.766,89.9052,93804.0
2024-12-23 13:30:00,90.37,90.39,90.32,90.34,105938.0,89.9052,89.9251,89.8555,89.8754,105938.0
2024-12-23 13:35:00,90.34,90.35,90.19,90.22,158364.0,89.8754,89.8853,89.7262,89.756,158364.0
2024-12-23 13:40:00,90.22,90.26,90.17,90.25,84564.0,89.756,89.7958,89.7063,89.7858,84564.0
2024-12-23 13:45:00,90.26,90.26,90.08,90.13,135659.0,89.7958,89.7958,89.6167,89.6665,135659.0
2024-12-23 13:50:00,90.13,90.17,90.08,90.15,83400.0,89.6665,89.7063,89.6167,89.6864,83400.0
2024-12-23 13:55:00,90.14,90.3,90.12,90.3,92723.0,89.6764,89.8356,89.6565,89.8356,92723.0
2024-12-23 14:00:00,90.3,90.32,90.2,90.27,79969.0,89.8356,89.8555,89.7361,89.8057,79969.0
2024-12-23 14:05:00,90.27,90.29,90.15,90.29,108424.0,89.8057,89.8256,89.6864,89.8256,108424.0
2024-12-23 14:10:00,90.29,90.44,90.28,90.42,210162.0,89.8256,89.9749,89.8157,89.955,210162.0
2024-12-23 14:15:00,90.41,90.42,90.22,90.23,96520.0,89.945,89.955,89.756,89.766,96520.0
2024-12-23 14:20:00,90.24,90.37,90.24,90.36,78908.0,89.7759,89.9052,89.7759,89.8953,78908.0
2024-12-23 14:25:00,90.36,90.39,90.32,90.37,84034.0,89.8953,89.9251,89.8555,89.9052,84034.0
2024-12-23 14:30:00,90.37,90.41,90.35,90.35,86137.0,89.9052,89.945,89.8853,89.8853,86137.0
2024-12-23 14:35:00,90.35,90.37,90.22,90.27,139537.0,89.8853,89.9052,89.756,89.8057,139537.0
2024-12-23 14:40:00,90.27,90.32,90.24,90.25,104707.0,89.8057,89.8555,89.7759,89.7858,104707.0
2024-12-23 14:45:00,90.25,90.26,90.19,90.2,89342.0,89.7858,89.7958,89.7262,89.7361,89342.0
2024-12-23 14:50:00,90.19,90.22,90.14,90.19,144693.0,89.7262,89.756,89.6764,89.7262,144693.0
2024-12-23 14:55:00,90.19,90.22,90.17,90.2,79364.0,89.7262,89.756,89.7063,89.7361,79364.0
2024-12-23 15:00:00,90.2,90.42,90.19,90.39,172450.0,89.7361,89.955,89.7262,89.9251,172450.0
2024-12-23 15:05:00,90.4,90.42,90.16,90.18,157878.0,89.9351,89.955,89.6963,89.7162,157878.0
2024-12-23 15:10:00,90.18,90.27,90.15,90.23,124260.0,89.7162,89.8057,89.6864,89.766,124260.0
2024-12-23 15:15:00,90.23,90.24,90.15,90.19,132856.0,89.766,89.7759,89.6864,89.7262,132856.0
2024-12-23 15:20:00,90.19,90.27,90.17,90.23,115099.0,89.7262,89.8057,89.7063,89.766,115099.0
2024-12-23 15:25:00,90.24,90.27,90.21,90.22,132021.0,89.7759,89.8057,89.7461,89.756,132021.0
2024-12-23 15:30:00,90.22,90.33,90.21,90.31,155973.0,89.756,89.8654,89.7461,89.8455,155973.0
2024-12-23 15:35:00,90.29,90.51,90.29,90.4,183830.0,89.8256,90.0445,89.8256,89.9351,183830.0
2024-12-23 15:40:00,90.4,90.54,90.36,90.46,188477.0,89.9351,90.0744,89.8953,89.9948,188477.0
2024-12-23 15:45:00,90.47,90.54,90.32,90.34,232727.0,90.0047,90.0744,89.8555,89.8754,232727.0
2024-12-23 15:50:00,90.35,90.55,90.32,90.34,476191.0,89.8853,90.0843,89.8555,89.8754,476191.0
2024-12-23 15:55:00,90.35,90.47,90.29,90.36,1181504.0,89.8853,90.0047,89.8256,89.8953,1181504.0
2024-12-24 09:30:00,90.37,91.07,90.35,91.02,384076.0,89.9052,90.6016,89.8853,90.5519,384076.0
2024-12-24 09:35:00,91.03,91.15,90.94,91.09,146457.0,90.5618,90.6812,90.4723,90.6215,146457.0
2024-12-24 09:40:00,91.09,91.19,91.0,91.17,115211.0,90.6215,90.721,90.532,90.7011,115211.0
2024-12-24 09:45:00,91.17,91.2,91.03,91.11,138303.0,90.7011,90.731,90.5618,90.6414,138303.0
2024-12-24 09:50:00,91.11,91.34,91.1,91.31,134330.0,90.6414,90.8702,90.6315,90.8404,134330.0
2024-12-24 09:55:00,91.32,91.33,91.21,91.23,118262.0,90.8503,90.8603,90.7409,90.7608,118262.0
2024-12-24 10:00:00,91.24,91.5,91.23,91.5,171285.0,90.7708,91.0294,90.7608,91.0294,171285.0
2024-12-24 10:05:00,91.49,91.5,91.31,91.39,132077.0,91.0195,91.0294,90.8404,90.92,132077.0
2024-12-24 10:10:00,91.38,91.66,91.32,91.62,124457.0,90.91,91.1886,90.8503,91.1488,124457.0
2024-12-24 10:15:00,91.61,91.66,91.51,91.59,98490.0,91.1389,91.1886,91.0394,91.119,98490.0
2024-12-24 10:20:00,91.59,91.64,91.57,91.64,110320.0,91.119,91.1687,91.0991,91.1687,110320.0
2024-12-24 10:25:00,91.64,91.64,91.52,91.6,143141.0,91.1687,91.1687,91.0493,91.1289,143141.0
2024-12-24 10:30:00,91.59,91.77,91.56,91.75,89961.0,91.119,91.298,91.0891,91.2781,89961.0
2024-12-24 10:35:00,91.75,91.83,91.68,91.68,160905.0,91.2781,91.3577,91.2085,91.2085,160905.0
2024-12-24 10:40:00,91.69,91.78,91.65,91.67,114628.0,91.2184,91.308,91.1786,91.1985,114628.0
2024-12-24 10:45:00,91.67,91.7,91.64,91.67,70501.0,91.1985,91.2284,91.1687,91.1985,70501.0
2024-12-24 10:50:00,91.66,91.67,91.5,91.51,178053.0,91.1886,91.1985,91.0294,91.0394,178053.0
2024-12-24 10:55:00,91.52,91.68,91.5,91.65,125683.0,91.0493,91.2085,91.0294,91.1786,125683.0
2024-12-24 11:00:00,91.64,91.67,91.52,91.52,76999.0,91.1687,91.1985,91.0493,91.0493,76999.0
2024-12-24 11:05:00,91.53,91.56,91.36,91.45,79827.0,91.0593,91.0891,90.8901,90.9797,79827.0
2024-12-24 11:10:00,91.45,91.58,91.43,91.52,99937.0,90.9797,91.109,90.9598,91.0493,99937.0
2024-12-24 11:15:00,91.52,91.68,91.51,91.61,72654.0,91.0493,91.2085,91.0394,91.1389,72654.0
2024-12-24 11:20:00,91.62,91.69,91.55,91.58,101892.0,91.1488,91.2184,91.0792,91.109,101892.0
2024-12-24 11:25:00,91.58,91.71,91.58,91.7,89118.0,91.109,91.2383,91.109,91.2284,89118.0
2024-12-24 11:30:00,91.7,91.83,91.69,91.81,92955.0,91.2284,91.3577,91.2184,91.3378,92955.0
2024-12-24 11:35:00,91.81,91.94,91.81,91.94,281374.0,91.3378,91.4672,91.3378,91.4672,281374.0
2024-12-24 11:40:00,91.95,92.12,91.92,92.1,131921.0,91.4771,91.6462,91.4473,91.6263,131921.0
2024-12-24 11:45:00,92.09,92.19,92.08,92.19,104100.0,91.6164,91.7159,91.6064,91.7159,104100.0
2024-12-24 11:50:00,92.19,92.22,91.97,91.98,166401.0,91.7159,91.7457,91.497,91.507,166401.0
2024-12-24 11:55:00,91.97,92.08,91.95,91.99,88623.0,91.497,91.6064,91.4771,91.5169,88623.0
2024-12-24 12:00:00,91.99,91.99,91.9,91.96,60315.0,91.5169,91.5169,91.4274,91.4871,60315.0
2024-12-24 12:05:00,91.97,92.16,91.96,92.16,72716.0,91.497,91.686,91.4871,91.686,72716.0
2024-12-24 12:10:00,92.16,92.19,92.1,92.12,85124.0,91.686,91.7159,91.6263,91.6462,85124.0
2024-12-24 12:15:00,92.12,92.21,92.12,92.18,76088.0,91.6462,91.7358,91.6462,91.7059,76088.0
2024-12-24 12:20:00,92.18,92.33,92.17,92.31,75875.0,91.7059,91.8552,91.696,91.8353,75875.0
2024-12-24 12:25:00,92.31,92.41,92.28,92.37,111262.0,91.8353,91.9347,91.8054,91.8949,111262.0
2024-12-24 12:30:00,92.38,92.38,92.3,92.31,102250.0,91.9049,91.9049,91.8253,91.8353,102250.0
2024-12-24 12:35:00,92.31,92.42,92.27,92.42,96243.0,91.8353,91.9447,91.7955,91.9447,96243.0
2024-12-24 12:40:00,92.42,92.47,92.39,92.46,106028.0,91.9447,91.9944,91.9148,91.9845,106028.0
2024-12-24 12:45:00,92.45,92.48,92.38,92.48,129004.0,91.9745,92.0044,91.9049,92.0044,129004.0
2024-12-24 12:50:00,92.48,92.62,92.38,92.42,265376.0,92.0044,92.1437,91.9049,91.9447,265376.0
2024-12-24 12:55:00,92.42,92.68,92.4,92.62,611948.0,91.9447,92.2034,91.9248,92.1437,611948.0
2024-12-26 09:30:00,92.54,92.83,92.43,92.54,402751.0,92.0641,92.3526,91.9546,92.0641,402751.0
2024-12-26 09:35:00,92.51,92.8,92.38,92.8,87337.0,92.0342,92.3227,91.9049,92.3227,87337.0
2024-12-26 09:40:00,92.77,92.8,92.64,92.79,108292.0,92.2929,92.3227,92.1636,92.3128,108292.0
2024-12-26 09:45:00,92.79,92.81,92.5,92.53,90556.0,92.3128,92.3327,92.0243,92.0541,90556.0
2024-12-26 09:50:00,92.53,92.56,92.31,92.33,96684.0,92.0541,92.084,91.8353,91.8552,96684.0
2024-12-26 09:55:00,92.34,92.59,92.3,92.56,93002.0,91.8651,92.1138,91.8253,92.084,93002.0
2024-12-26 10:00:00,92.55,92.72,92.5,92.51,95330.0,92.074,92.2431,92.0243,92.0342,95330.0
2024-12-26 10:05:00,92.51,92.52,92.37,92.37,77332.0,92.0342,92.0442,91.8949,91.8949,77332.0
2024-12-26 10:10:00,92.38,92.44,92.36,92.41,76760.0,91.9049,91.9646,91.885,91.9347,76760.0
2024-12-26 10:15:00,92.41,92.43,92.28,92.32,96701.0,91.9347,91.9546,91.8054,91.8452,96701.0
2024-12-26 10:20:00,92.33,92.46,92.31,92.43,71146.0,91.8552,91.9845,91.8353,91.9546,71146.0
2024-12-26 10:25:00,92.43,92.48,92.39,92.45,124043.0,91.9546,92.0044,91.9148,91.9745,124043.0
2024-12-26 10:30:00,92.45,92.46,92.36,92.37,77842.0,91.9745,91.9845,91.885,91.8949,77842.0
2024-12-26 10:35:00,92.37,92.37,92.28,92.3,93684.0,91.8949,91.8949,91.8054,91.8253,93684.0
2024-12-26 10:40:00,92.31,92.37,92.23,92.35,74998.0,91.8353,91.8949,91.7557,91.875,74998.0
2024-12-26 10:45:00,92.35,92.44,92.27,92.42,97970.0,91.875,91.9646,91.7955,91.9447,97970.0
2024-12-26 10:50:00,92.43,92.46,92.32,92.35,49668.0,91.9546,91.9845,91.8452,91.875,49668.0
2024-12-26 10:55:00,92.35,92.36,92.23,92.29,57740.0,91.875,91.885,91.7557,91.8154,57740.0
2024-12-26 11:00:00,92.3,92.44,92.29,92.43,55931.0,91.8253,91.9646,91.8154,91.9546,55931.0
2024-12-26 11:05:00,92.42,92.46,92.39,92.46,82277.0,91.9447,91.9845,91.9148,91.9845,82277.0
2024-12-26 11:10:00,92.45,92.46,92.32,92.33,48805.0,91.9745,91.9845,91.8452,91.8552,48805.0
2024-12-26 11:15:00,92.33,92.39,92.31,92.37,59782.0,91.8552,91.9148,91.8353,91.8949,59782.0
2024-12-26 11:20:00,92.36,92.4,92.25,92.26,62806.0,91.885,91.9248,91.7756,91.7855,62806.0
2024-12-26 11:25:00,92.25,92.28,92.17,92.27,61371.0,91.7756,91.8054,91.696,91.7955,61371.0
2024-12-26 11:30:00,92.27,92.39,92.24,92.39,59189.0,91.7955,91.9148,91.7656,91.9148,59189.0
2024-12-26 11:35:00,92.4,92.42,92.35,92.38,39994.0,91.9248,91.9447,91.875,91.9049,39994.0
2024-12-26 11:40:00,92.37,92.53,92.37,92.48,116637.0,91.8949,92.0541,91.8949,92.0044,116637.0
2024-12-26 11:45:00,92.49,92.49,92.4,92.43,51280.0,92.0143,92.0143,91.9248,91.9546,51280.0
2024-12-26 11:50:00,92.43,92.43,92.3,92.31,72060.0,91.9546,91.9546,91.8253,91.8353,72060.0
2024-12-26 11:55:00,92.32,92.37,92.31,92.37,66680.0,91.8452,91.8949,91.8353,91.8949,66680.0
2024-12-26 12:00:00,92.37,92.4,92.3,92.39,55433.0,91.8949,91.9248,91.8253,91.9148,55433.0
2024-12-26 12:05:00,92.39,92.44,92.38,92.42,54954.0,91.9148,91.9646,91.9049,91.9447,54954.0
2024-12-26 12:10:00,92.42,92.47,92.4,92.46,43435.0,91.9447,91.9944,91.9248,91.9845,43435.0
2024-12-26 12:15:00,92.46,92.53,92.44,92.51,68139.0,91.9845,92.0541,91.9646,92.0342,68139.0
2024-12-26 12:20:00,92.52,92.53,92.43,92.45,51498.0,92.0442,92.0541,91.9546,91.9745,51498.0
2024-12-26 12:25:00,92.45,92.45,92.38,92.41,35637.0,91.9745,91.9745,91.9049,91.9347,35637.0
2024-12-26 12:30:00,92.42,92.44,92.38,92.39,39684.0,91.9447,91.9646,91.9049,91.9148,39684.0
2024-12-26 12:35:00,92.4,92.4,92.35,92.39,50859.0,91.9248,91.9248,91.875,91.9148,50859.0
2024-12-26 12:40:00,92.39,92.43,92.39,92.42,29785.0,91.9148,91.9546,91.9148,91.9447,29785.0
2024-12-26 12:45:00,92.43,92.43,92.3,92.32,55776.0,91.9546,91.9546,91.8253,91.8452,55776.0
2024-12-26 12:50:00,92.33,92.38,92.29,92.38,37762.0,91.8552,91.9049,91.8154,91.9049,37762.0
2024-12-26 12:55:00,92.38,92.39,92.31,92.36,45160.0,91.9049,91.9148,91.8353,91.885,45160.0
2024-12-26 13:00:00,92.36,92.45,92.34,92.42,45330.0,91.885,91.9745,91.8651,91.9447,45330.0
2024-12-26 13:05:00,92.42,92.45,92.41,92.44,37558.0,91.9447,91.9745,91.9347,91.9646,37558.0
2024-12-26 13:10:00,92.45,92.45,92.38,92.41,45763.0,91.9745,91.9745,91.9049,91.9347,45763.0
2024-12-26 13:15:00,92.41,92.5,92.41,92.48,82236.0,91.9347,92.0243,91.9347,92.0044,82236.0
2024-12-26 13:20:00,92.47,92.49,92.36,92.37,93420.0,91.9944,92.0143,91.885,91.8949,93420.0
2024-12-26 13:25:00,92.37,92.49,92.36,92.48,54493.0,91.8949,92.0143,91.885,92.0044,54493.0
2024-12-26 13:30:00,92.47,92.52,92.38,92.39,49463.0,91.9944,92.0442,91.9049,91.9148,49463.0
2024-12-26 13:35:00,92.39,92.45,92.38,92.41,47168.0,91.9148,91.9745,91.9049,91.9347,47168.0
2024-12-26 13:40:00,92.41,92.42,92.3,92.31,41311.0,91.9347,91.9447,91.8253,91.8353,41311.0
2024-12-26 13:45:00,92.32,92.44,92.31,92.41,39373.0,91.8452,91.9646,91.8353,91.9347,39373.0
2024-12-26 13:50:00,92.41,92.44,92.38,92.44,30552.0,91.9347,91.9646,91.9049,91.9646,30552.0
2024-12-26 13:55:00,92.43,92.44,92.31,92.38,53736.0,91.9546,91.9646,91.8353,91.9049,53736.0
2024-12-26 14:00:00,92.38,92.42,92.35,92.41,32595.0,91.9049,91.9447,91.875,91.9347,32595.0
2024-12-26 14:05:00,92.41,92.45,92.38,92.42,57648.0,91.9347,91.9745,91.9049,91.9447,57648.0
2024-12-26 14:10:00,92.42,92.45,92.35,92.37,59254.0,91.9447,91.9745,91.875,91.8949,59254.0
2024-12-26 14:15:00,92.37,92.47,92.36,92.44,46159.0,91.8949,91.9944,91.885,91.9646,46159.0
2024-12-26 14:20:00,92.44,92.46,92.39,92.42,69533.0,91.9646,91.9845,91.9148,91.9447,69533.0
2024-12-26 14:25:00,92.42,92.47,92.4,92.41,51555.0,91.9447,91.9944,91.9248,91.9347,51555.0
2024-12-26 14:30:00,92.42,92.49,92.39,92.39,58533.0,91.9447,92.0143,91.9148,91.9148,58533.0
2024-12-26 14:35:00,92.4,92.47,92.37,92.47,76238.0,91.9248,91.9944,91.8949,91.9944,76238.0
2024-12-26 14:40:00,92.46,92.52,92.46,92.5,70649.0,91.9845,92.0442,91.9845,92.0243,70649.0
2024-12-26 14:45:00,92.5,92.53,92.49,92.5,64950.0,92.0243,92.0541,92.0143,92.0243,64950.0
2024-12-26 14:50:00,92.5,92.56,92.49,92.54,43722.0,92.0243,92.084,92.0143,92.0641,43722.0
2024-12-26 14:55:00,92.54,92.56,92.49,92.53,59085.0,92.0641,92.084,92.0143,92.0541,59085.0
2024-12-26 15:00:00,92.54,92.57,92.52,92.56,64678.0,92.0641,92.0939,92.0442,92.084,64678.0
2024-12-26 15:05:00,92.56,92.61,92.54,92.61,67519.0,92.084,92.1337,92.0641,92.1337,67519.0
2024-12-26 15:10:00,92.61,92.62,92.53,92.55,72515.0,92.1337,92.1437,92.0541,92.074,72515.0
2024-12-26 15:15:00,92.55,92.59,92.54,92.56,59327.0,92.074,92.1138,92.0641,92.084,59327.0
2024-12-26 15:20:00,92.55,92.59,92.54,92.58,58810.0,92.074,92.1138,92.0641,92.1039,58810.0
2024-12-26 15:25:00,92.58,92.6,92.53,92.53,105068.0,92.1039,92.1238,92.0541,92.0541,105068.0
2024-12-26 15:30:00,92.54,92.54,92.45,92.53,96435.0,92.0641,92.0641,91.9745,92.0541,96435.0
2024-12-26 15:35:00,92.51,92.57,92.48,92.55,88672.0,92.0342,92.0939,92.0044,92.074,88672.0
2024-12-26 15:40:00,92.55,92.6,92.52,92.55,99814.0,92.074,92.1238,92.0442,92.074,99814.0
2024-12-26 15:45:00,92.55,92.58,92.49,92.53,110684.0,92.074,92.1039,92.0143,92.0541,110684.0
2024-12-26 15:50:00,92.52,92.74,92.51,92.7,222488.0,92.0442,92.263,92.0342,92.2232,222488.0
2024-12-26 15:55:00,92.7,92.88,92.68,92.79,760543.0,92.2232,92.4023,92.2034,92.3128,760543.0
2024-12-27 09:30:00,92.13,92.35,92.05,92.08,304743.0,91.6562,91.875,91.5766,91.6064,304743.0
2024-12-27 09:35:00,92.08,92.08,91.91,91.97,213726.0,91.6064,91.6064,91.4373,91.497,213726.0
2024-12-27 09:40:00,91.96,92.0,91.82,91.86,89722.0,91.4871,91.5268,91.3478,91.3876,89722.0
2024-12-27 09:45:00,91.88,91.99,91.78,91.88,71005.0,91.4075,91.5169,91.308,91.4075,71005.0
2024-12-27 09:50:00,91.87,91.87,91.59,91.59,99733.0,91.3975,91.3975,91.119,91.119,99733.0
2024-12-27 09:55:00,91.6,91.77,91.58,91.76,75696.0,91.1289,91.298,91.109,91.2881,75696.0
2024-12-27 10:00:00,91.78,91.84,91.55,91.63,137882.0,91.308,91.3677,91.0792,91.1588,137882.0
2024-12-27 10:05:00,91.62,91.68,91.54,91.6,111923.0,91.1488,91.2085,91.0692,91.1289,111923.0
2024-12-27 10:10:00,91.62,91.73,91.57,91.62,75637.0,91.1488,91.2582,91.0991,91.1488,75637.0
2024-12-27 10:15:00,91.63,91.66,91.42,91.48,86973.0,91.1588,91.1886,90.9498,91.0095,86973.0
2024-12-27 10:20:00,91.47,91.73,91.46,91.49,137083.0,90.9996,91.2582,90.9896,91.0195,137083.0
2024-12-27 10:25:00,91.49,91.54,91.4,91.44,87302.0,91.0195,91.0692,90.9299,90.9697,87302.0
2024-12-27 10:30:00,91.43,91.46,91.31,91.36,103789.0,90.9598,90.9896,90.8404,90.8901,103789.0
2024-12-27 10:35:00,91.37,91.5,91.37,91.48,90698.0,90.9001,91.0294,90.9001,91.0095,90698.0
2024-12-27 10:40:00,91.47,91.6,91.41,91.51,137423.0,90.9996,91.1289,90.9399,91.0394,137423.0
2024-12-27 10:45:00,91.5,91.61,91.46,91.6,122910.0,91.0294,91.1389,90.9896,91.1289,122910.0
2024-12-27 10:50:00,91.59,91.6,91.47,91.53,66685.0,91.119,91.1289,90.9996,91.0593,66685.0
2024-12-27 10:55:00,91.54,91.54,91.38,91.42,56367.0,91.0692,91.0692,90.91,90.9498,56367.0
2024-12-27 11:00:00,91.42,91.44,91.26,91.31,60446.0,90.9498,90.9697,90.7907,90.8404,60446.0
2024-12-27 11:05:00,91.31,91.34,91.26,91.33,51008.0,90.8404,90.8702,90.7907,90.8603,51008.0
2024-12-27 11:10:00,91.34,91.39,91.25,91.26,51179.0,90.8702,90.92,90.7807,90.7907,51179.0
2024-12-27 11:15:00,91.25,91.32,91.22,91.25,52821.0,90.7807,90.8503,90.7509,90.7807,52821.0
2024-12-27 11:20:00,91.25,91.34,91.24,91.29,57272.0,90.7807,90.8702,90.7708,90.8205,57272.0
2024-12-27 11:25:00,91.29,91.4,91.25,91.39,68315.0,90.8205,90.9299,90.7807,90.92,68315.0
2024-12-27 11:30:00,91.39,91.4,91.3,91.38,44679.0,90.92,90.9299,90.8304,90.91,44679.0
2024-12-27 11:35:00,91.38,91.6,91.35,91.54,66258.0,90.91,91.1289,90.8802,91.0692,66258.0
2024-12-27 11:40:00,91.54,91.56,91.3,91.32,63155.0,91.0692,91.0891,90.8304,90.8503,63155.0
2024-12-27 11:45:00,91.33,91.34,91.29,91.29,31567.0,90.8603,90.8702,90.8205,90.8205,31567.0
2024-12-27 11:50:00,91.3,91.3,91.09,91.14,78428.0,90.8304,90.8304,90.6215,90.6713,78428.0
2024-12-27 11:55:00,91.14,91.3,91.13,91.23,47652.0,90.6713,90.8304,90.6613,90.7608,47652.0
2024-12-27 12:00:00,91.22,91.23,91.1,91.23,56518.0,90.7509,90.7608,90.6315,90.7608,56518.0
2024-12-27 12:05:00,91.23,91.23,91.05,91.12,74204.0,90.7608,90.7608,90.5817,90.6514,74204.0
2024-12-27 12:10:00,91.12,91.15,91.06,91.09,41701.0,90.6514,90.6812,90.5917,90.6215,41701.0
2024-12-27 12:15:00,91.08,91.17,91.06,91.11,52562.0,90.6116,90.7011,90.5917,90.6414,52562.0
2024-12-27 12:20:00,91.12,91.13,91.03,91.07,96137.0,90.6514,90.6613,90.5618,90.6016,96137.0
2024-12-27 12:25:00,91.06,91.26,91.05,91.26,51405.0,90.5917,90.7907,90.5817,90.7907,51405.0
2024-12-27 12:30:00,91.25,91.37,91.24,91.29,62262.0,90.7807,90.9001,90.7708,90.8205,62262.0
2024-12-27 12:35:00,91.28,91.29,91.13,91.15,41652.0,90.8106,90.8205,90.6613,90.6812,41652.0
2024-12-27 12:40:00,91.16,91.27,91.15,91.2,43267.0,90.6912,90.8006,90.6812,90.731,43267.0
2024-12-27 12:45:00,91.2,91.23,91.12,91.15,42324.0,90.731,90.7608,90.6514,90.6812,42324.0
2024-12-27 12:50:00,91.15,91.29,91.13,91.29,34473.0,90.6812,90.8205,90.6613,90.8205,34473.0
2024-12-27 12:55:00,91.29,91.32,91.26,91.31,24524.0,90.8205,90.8503,90.7907,90.8404,24524.0
2024-12-27 13:00:00,91.31,91.38,91.3,91.36,40558.0,90.8404,90.91,90.8304,90.8901,40558.0
2024-12-27 13:05:00,91.37,91.38,91.26,91.31,53730.0,90.9001,90.91,90.7907,90.8404,53730.0
2024-12-27 13:10:00,91.31,91.38,91.3,91.37,25209.0,90.8404,90.91,90.8304,90.9001,25209.0
2024-12-27 13:15:00,91.37,91.41,91.31,91.37,67208.0,90.9001,90.9399,90.8404,90.9001,67208.0
2024-12-27 13:20:00,91.38,91.43,91.33,91.41,44774.0,90.91,90.9598,90.8603,90.9399,44774.0
2024-12-27 13:25:00,91.41,91.45,91.34,91.38,37576.0,90.9399,90.9797,90.8702,90.91,37576.0
2024-12-27 13:30:00,91.38,91.49,91.37,91.48,28645.0,90.91,91.0195,90.9001,91.0095,28645.0
2024-12-27 13:35:00,91.48,91.6,91.45,91.56,53048.0,91.0095,91.1289,90.9797,91.0891,53048.0
2024-12-27 13:40:00,91.56,91.59,91.53,91.58,57031.0,91.0891,91.119,91.0593,91.109,57031.0
2024-12-27 13:45:00,91.59,91.63,91.49,91.5,48598.0,91.119,91.1588,91.0195,91.0294,48598.0
2024-12-27 13:50:00,91.5,91.55,91.47,91.52,35496.0,91.0294,91.0792,90.9996,91.0493,35496.0
2024-12-27 13:55:00,91.51,91.62,91.5,91.54,50807.0,91.0394,91.1488,91.0294,91.0692,50807.0
2024-12-27 14:00:00,91.53,91.56,91.44,91.46,57643.0,91.0593,91.0891,90.9697,90.9896,57643.0
2024-12-27 14:05:00,91.48,91.58,91.47,91.53,55897.0,91.0095,91.109,90.9996,91.0593,55897.0
2024-12-27 14:10:00,91.54,91.61,91.52,91.54,53074.0,91.0692,91.1389,91.0493,91.0692,53074.0
2024-12-27 14:15:00,91.54,91.59,91.52,91.59,76638.0,91.0692,91.119,91.0493,91.119,76638.0
2024-12-27 14:20:00,91.57,91.58,91.48,91.49,58888.0,91.0991,91.109,91.0095,91.0195,58888.0
2024-12-27 14:25:00,91.5,91.52,91.42,91.48,58348.0,91.0294,91.0493,90.9498,91.0095,58348.0
2024-12-27 14:30:00,91.48,91.56,91.47,91.55,50253.0,91.0095,91.0891,90.9996,91.0792,50253.0
2024-12-27 14:35:00,91.56,91.64,91.54,91.64,51039.0,91.0891,91.1687,91.0692,91.1687,51039.0
2024-12-27 14:40:00,91.64,91.69,91.62,91.64,52012.0,91.1687,91.2184,91.1488,91.1687,52012.0
2024-12-27 14:45:00,91.65,91.72,91.64,91.69,78580.0,91.1786,91.2483,91.1687,91.2184,78580.0
2024-12-27 14:50:00,91.7,91.75,91.66,91.69,95612.0,91.2284,91.2781,91.1886,91.2184,95612.0
2024-12-27 14:55:00,91.68,91.76,91.65,91.67,49883.0,91.2085,91.2881,91.1786,91.1985,49883.0
2024-12-27 15:00:00,91.67,91.71,91.61,91.64,50490.0,91.1985,91.2383,91.1389,91.1687,50490.0
2024-12-27 15:05:00,91.65,91.69,91.59,91.65,48686.0,91.1786,91.2184,91.119,91.1786,48686.0
2024-12-27 15:10:00,91.66,91.71,91.58,91.62,57123.0,91.1886,91.2383,91.109,91.1488,57123.0
2024-12-27 15:15:00,91.61,91.68,91.6,91.65,56748.0,91.1389,91.2085,91.1289,91.1786,56748.0
2024-12-27 15:20:00,91.66,91.67,91.57,91.61,52192.0,91.1886,91.1985,91.0991,91.1389,52192.0
2024-12-27 15:25:00,91.6,91.66,91.58,91.65,75676.0,91.1289,91.1886,91.109,91.1786,75676.0
2024-12-27 15:30:00,91.64,91.65,91.58,91.61,91631.0,91.1687,91.1786,91.109,91.1389,91631.0
2024-12-27 15:35:00,91.6,91.68,91.6,91.61,75552.0,91.1289,91.2085,91.1289,91.1389,75552.0
2024-12-27 15:40:00,91.61,91.65,91.52,91.54,81754.0,91.1389,91.1786,91.0493,91.0692,81754.0
2024-12-27 15:45:00,91.55,91.73,91.52,91.73,166716.0,91.0792,91.2582,91.0493,91.2582,166716.0
2024-12-27 15:50:00,91.75,91.95,91.73,91.85,272185.0,91.2781,91.4771,91.2582,91.3776,272185.0
2024-12-27 15:55:00,91.86,91.87,91.66,91.71,760393.0,91.3876,91.3975,91.1886,91.2383,760393.0
2024-12-30 09:30:00,90.73,91.07,90.6,90.91,356639.0,90.2634,90.6016,90.134,90.4425,356639.0
2024-12-30 09:35:00,90.93,90.96,90.69,90.75,90757.0,90.4624,90.4922,90.2236,90.2833,90757.0
2024-12-30 09:40:00,90.79,90.87,90.52,90.59,63798.0,90.3231,90.4027,90.0545,90.1241,63798.0
2024-12-30 09:45:00,90.58,90.79,90.52,90.76,88557.0,90.1142,90.3231,90.0545,90.2932,88557.0
2024-12-30 09:50:00,90.74,90.84,90.7,90.77,84735.0,90.2733,90.3728,90.2335,90.3032,84735.0
2024-12-30 09:55:00,90.77,90.78,90.58,90.62,70072.0,90.3032,90.3131,90.1142,90.1539,70072.0
2024-12-30 10:00:00,90.62,90.64,90.44,90.52,135905.0,90.1539,90.1738,89.9749,90.0545,135905.0
2024-12-30 10:05:00,90.53,90.54,90.4,90.45,83704.0,90.0644,90.0744,89.9351,89.9848,83704.0
2024-12-30 10:10:00,90.45,90.48,90.35,90.38,119885.0,89.9848,90.0147,89.8853,89.9152,119885.0
2024-12-30 10:15:00,90.38,90.43,90.31,90.32,99596.0,89.9152,89.9649,89.8455,89.8555,99596.0
2024-12-30 10:20:00,90.31,90.33,90.15,90.15,133303.0,89.8455,89.8654,89.6864,89.6864,133303.0
2024-12-30 10:25:00,90.15,90.23,90.13,90.21,71353.0,89.6864,89.766,89.6665,89.7461,71353.0
2024-12-30 10:30:00,90.22,90.33,90.18,90.31,97875.0,89.756,89.8654,89.7162,89.8455,97875.0
2024-12-30 10:35:00,90.31,90.41,90.26,90.41,65030.0,89.8455,89.945,89.7958,89.945,65030.0
2024-12-30 10:40:00,90.4,90.41,90.3,90.32,48099.0,89.9351,89.945,89.8356,89.8555,48099.0
2024-12-30 10:45:00,90.32,90.44,90.15,90.2,92934.0,89.8555,89.9749,89.6864,89.7361,92934.0
2024-12-30 10:50:00,90.2,90.27,90.19,90.25,58867.0,89.7361,89.8057,89.7262,89.7858,58867.0
2024-12-30 10:55:00,90.25,90.3,90.22,90.3,43748.0,89.7858,89.8356,89.756,89.8356,43748.0
2024-12-30 11:00:00,90.29,90.32,90.25,90.28,57964.0,89.8256,89.8555,89.7858,89.8157,57964.0
2024-12-30 11:05:00,90.28,90.3,90.25,90.29,96771.0,89.8157,89.8356,89.7858,89.8256,96771.0
2024-12-30 11:10:00,90.29,90.3,90.24,90.28,58043.0,89.8256,89.8356,89.7759,89.8157,58043.0
2024-12-30 11:15:00,90.28,90.37,90.27,90.37,76822.0,89.8157,89.9052,89.8057,89.9052,76822.0
2024-12-30 11:20:00,90.37,90.4,90.16,90.17,80059.0,89.9052,89.9351,89.6963,89.7063,80059.0
2024-12-30 11:25:00,90.17,90.33,90.16,90.33,65902.0,89.7063,89.8654,89.6963,89.8654,65902.0
2024-12-30 11:30:00,90.32,90.5,90.31,90.5,86264.0,89.8555,90.0346,89.8455,90.0346,86264.0
2024-12-30 11:35:00,90.5,90.54,90.47,90.54,39921.0,90.0346,90.0744,90.0047,90.0744,39921.0
2024-12-30 11:40:00,90.53,90.62,90.53,90.6,55464.0,90.0644,90.1539,90.0644,90.134,55464.0
2024-12-30 11:45:00,90.6,90.62,90.52,90.53,101745.0,90.134,90.1539,90.0545,90.0644,101745.0
2024-12-30 11:50:00,90.53,90.68,90.53,90.67,55262.0,90.0644,90.2136,90.0644,90.2037,55262.0
2024-12-30 11:55:00,90.67,90.71,90.65,90.66,60240.0,90.2037,90.2435,90.1838,90.1937,60240.0
2024-12-30 12:00:00,90.65,90.72,90.64,90.66,48650.0,90.1838,90.2534,90.1738,90.1937,48650.0
2024-12-30 12:05:00,90.65,90.67,90.55,90.55,60448.0,90.1838,90.2037,90.0843,90.0843,60448.0
2024-12-30 12:10:00,90.56,90.67,90.55,90.66,43555.0,90.0943,90.2037,90.0843,90.1937,43555.0
2024-12-30 12:15:00,90.66,90.83,90.65,90.77,57750.0,90.1937,90.3629,90.1838,90.3032,57750.0
2024-12-30 12:20:00,90.78,90.8,90.73,90.76,42904.0,90.3131,90.333,90.2634,90.2932,42904.0
2024-12-30 12:25:00,90.75,90.79,90.7,90.76,50981.0,90.2833,90.3231,90.2335,90.2932,50981.0
2024-12-30 12:30:00,90.76,90.78,90.74,90.77,42088.0,90.2932,90.3131,90.2733,90.3032,42088.0
2024-12-30 12:35:00,90.76,90.81,90.74,90.79,50311.0,90.2932,90.343,90.2733,90.3231,50311.0
2024-12-30 12:40:00,90.78,90.8,90.72,90.73,55143.0,90.3131,90.333,90.2534,90.2634,55143.0
2024-12-30 12:45:00,90.74,90.89,90.72,90.88,37371.0,90.2733,90.4226,90.2534,90.4126,37371.0
2024-12-30 12:50:00,90.88,90.89,90.76,90.77,39923.0,90.4126,90.4226,90.2932,90.3032,39923.0
2024-12-30 12:55:00,90.77,90.94,90.72,90.91,115396.0,90.3032,90.4723,90.2534,90.4425,115396.0
2024-12-30 13:00:00,90.9,90.91,90.79,90.83,50032.0,90.4325,90.4425,90.3231,90.3629,50032.0
2024-12-30 13:05:00,90.83,90.87,90.8,90.84,52699.0,90.3629,90.4027,90.333,90.3728,52699.0
2024-12-30 13:10:00,90.84,90.98,90.83,90.95,42892.0,90.3728,90.5121,90.3629,90.4822,42892.0
2024-12-30 13:15:00,90.96,90.99,90.9,90.94,56379.0,90.4922,90.522,90.4325,90.4723,56379.0
2024-12-30 13:20:00,90.95,90.99,90.9,90.9,60843.0,90.4822,90.522,90.4325,90.4325,60843.0
2024-12-30 13:25:00,90.89,90.95,90.84,90.93,46220.0,90.4226,90.4822,90.3728,90.4624,46220.0
2024-12-30 13:30:00,90.92,91.01,90.9,91.01,48951.0,90.4524,90.5419,90.4325,90.5419,48951.0
2024-12-30 13:35:00,91.01,91.03,90.87,90.89,57666.0,90.5419,90.5618,90.4027,90.4226,57666.0
2024-12-30 13:40:00,90.89,90.96,90.87,90.91,57284.0,90.4226,90.4922,90.4027,90.4425,57284.0
2024-12-30 13:45:00,90.92,90.98,90.91,90.93,47900.0,90.4524,90.5121,90.4425,90.4624,47900.0
2024-12-30 13:50:00,90.93,91.0,90.9,90.97,73005.0,90.4624,90.532,90.4325,90.5021,73005.0
2024-12-30 13:55:00,90.97,90.98,90.89,90.89,48549.0,90.5021,90.5121,90.4226,90.4226,48549.0
2024-12-30 14:00:00,90.89,90.92,90.73,90.73,80013.0,90.4226,90.4524,90.2634,90.2634,80013.0
2024-12-30 14:05:00,90.73,90.75,90.63,90.73,96698.0,90.2634,90.2833,90.1639,90.2634,96698.0
2024-12-30 14:10:00,90.74,90.74,90.64,90.66,84364.0,90.2733,90.2733,90.1738,90.1937,84364.0
2024-12-30 14:15:00,90.65,90.76,90.64,90.72,72510.0,90.1838,90.2932,90.1738,90.2534,72510.0
2024-12-30 14:20:00,90.72,90.79,90.64,90.77,42619.0,90.2534,90.3231,90.1738,90.3032,42619.0
2024-12-30 14:25:00,90.77,90.85,90.77,90.82,58268.0,90.3032,90.3828,90.3032,90.3529,58268.0
2024-12-30 14:30:00,90.81,90.9,90.78,90.86,53425.0,90.343,90.4325,90.3131,90.3927,53425.0
2024-12-30 14:35:00,90.86,90.91,90.84,90.88,45137.0,90.3927,90.4425,90.3728,90.4126,45137.0
2024-12-30 14:40:00,90.88,90.94,90.87,90.88,48964.0,90.4126,90.4723,90.4027,90.4126,48964.0
2024-12-30 14:45:00,90.87,90.96,90.85,90.94,45646.0,90.4027,90.4922,90.3828,90.4723,45646.0
2024-12-30 14:50:00,90.94,90.95,90.9,90.92,37298.0,90.4723,90.4822,90.4325,90.4524,37298.0
2024-12-30 14:55:00,90.92,90.98,90.91,90.93,58877.0,90.4524,90.5121,90.4425,90.4624,58877.0
2024-12-30 15:00:00,90.92,90.92,90.87,90.89,87605.0,90.4524,90.4524,90.4027,90.4226,87605.0
2024-12-30 15:05:00,90.89,90.91,90.84,90.87,57155.0,90.4226,90.4425,90.3728,90.4027,57155.0
2024-12-30 15:10:00,90.88,90.9,90.83,90.86,96856.0,90.4126,90.4325,90.3629,90.3927,96856.0
2024-12-30 15:15:00,90.85,90.9,90.82,90.87,47890.0,90.3828,90.4325,90.3529,90.4027,47890.0
2024-12-30 15:20:00,90.87,90.87,90.82,90.86,52131.0,90.4027,90.4027,90.3529,90.3927,52131.0
2024-12-30 15:25:00,90.86,90.87,90.7,90.71,100910.0,90.3927,90.4027,90.2335,90.2435,100910.0
2024-12-30 15:30:00,90.72,90.76,90.7,90.75,73820.0,90.2534,90.2932,90.2335,90.2833,73820.0
2024-12-30 15:35:00,90.75,90.76,90.68,90.74,75971.0,90.2833,90.2932,90.2136,90.2733,75971.0
2024-12-30 15:40:00,90.74,90.78,90.69,90.7,78901.0,90.2733,90.3131,90.2236,90.2335,78901.0
2024-12-30 15:45:00,90.7,90.76,90.67,90.74,76728.0,90.2335,90.2932,90.2037,90.2733,76728.0
2024-12-30 15:50:00,90.73,90.82,90.7,90.72,161755.0,90.2634,90.3529,90.2335,90.2534,161755.0
2024-12-30 15:55:00,90.73,90.75,90.53,90.57,418005.0,90.2634,90.2833,90.0644,90.1042,418005.0
2024-12-31 09:30:00,90.57,90.94,90.47,90.76,233388.0,90.1042,90.4723,90.0047,90.2932,233388.0
2024-12-31 09:35:00,90.76,90.85,90.67,90.7,82229.0,90.2932,90.3828,90.2037,90.2335,82229.0
2024-12-31 09:40:00,90.72,90.75,90.54,90.59,84333.0,90.2534,90.2833,90.0744,90.1241,84333.0
2024-12-31 09:45:00,90.58,90.62,90.53,90.54,80392.0,90.1142,90.1539,90.0644,90.0744,80392.0
2024-12-31 09:50:00,90.55,90.57,90.47,90.54,86111.0,90.0843,90.1042,90.0047,90.0744,86111.0
2024-12-31 09:55:00,90.55,90.65,90.52,90.56,94426.0,90.0843,90.1838,90.0545,90.0943,94426.0
2024-12-31 10:00:00,90.57,90.79,90.56,90.79,149622.0,90.1042,90.3231,90.0943,90.3231,149622.0
2024-12-31 10:05:00,90.78,90.85,90.61,90.62,69689.0,90.3131,90.3828,90.144,90.1539,69689.0
2024-12-31 10:10:00,90.61,90.7,90.6,90.7,80142.0,90.144,90.2335,90.134,90.2335,80142.0
2024-12-31 10:15:00,90.7,90.71,90.62,90.68,52574.0,90.2335,90.2435,90.1539,90.2136,52574.0
2024-12-31 10:20:00,90.67,90.67,90.55,90.56,35871.0,90.2037,90.2037,90.0843,90.0943,35871.0
2024-12-31 10:25:00,90.56,90.58,90.45,90.47,80130.0,90.0943,90.1142,89.9848,90.0047,80130.0
2024-12-31 10:30:00,90.47,90.59,90.36,90.38,60685.0,90.0047,90.1241,89.8953,89.9152,60685.0
2024-12-31 10:35:00,90.38,90.48,90.36,90.47,40180.0,89.9152,90.0147,89.8953,90.0047,40180.0
2024-12-31 10:40:00,90.48,90.5,90.41,90.45,49918.0,90.0147,90.0346,89.945,89.9848,49918.0
2024-12-31 10:45:00,90.45,90.46,90.38,90.38,44379.0,89.9848,89.9948,89.9152,89.9152,44379.0
2024-12-31 10:50:00,90.39,90.5,90.38,90.47,29082.0,89.9251,90.0346,89.9152,90.0047,29082.0
2024-12-31 10:55:00,90.46,90.49,90.43,90.45,47914.0,89.9948,90.0246,89.9649,89.9848,47914.0
2024-12-31 11:00:00,90.45,90.49,90.38,90.4,63654.0,89.9848,90.0246,89.9152,89.9351,63654.0
2024-12-31 11:05:00,90.4,90.41,90.27,90.31,71736.0,89.9351,89.945,89.8057,89.8455,71736.0
2024-12-31 11:10:00,90.31,90.33,90.26,90.26,65129.0,89.8455,89.8654,89.7958,89.7958,65129.0
2024-12-31 11:15:00,90.27,90.27,90.09,90.09,99517.0,89.8057,89.8057,89.6267,89.6267,99517.0
2024-12-31 11:20:00,90.09,90.16,90.07,90.13,105635.0,89.6267,89.6963,89.6068,89.6665,105635.0
2024-12-31 11:25:00,90.13,90.24,90.12,90.23,70119.0,89.6665,89.7759,89.6565,89.766,70119.0
2024-12-31 11:30:00,90.23,90.23,90.13,90.17,63867.0,89.766,89.766,89.6665,89.7063,63867.0
2024-12-31 11:35:00,90.18,90.5,90.1,90.11,122172.0,89.7162,90.0346,89.6366,89.6466,122172.0
2024-12-31 11:40:00,90.11,90.18,90.07,90.14,45111.0,89.6466,89.7162,89.6068,89.6764,45111.0
2024-12-31 11:45:00,90.13,90.23,90.1,90.23,32631.0,89.6665,89.766,89.6366,89.766,32631.0
2024-12-31 11:50:00,90.23,90.29,90.23,90.26,49153.0,89.766,89.8256,89.766,89.7958,49153.0
2024-12-31 11:55:00,90.27,90.27,90.17,90.18,47625.0,89.8057,89.8057,89.7063,89.7162,47625.0
2024-12-31 12:00:00,90.19,90.22,90.08,90.2,56202.0,89.7262,89.756,89.6167,89.7361,56202.0
2024-12-31 12:05:00,90.2,90.32,90.2,90.32,37362.0,89.7361,89.8555,89.7361,89.8555,37362.0
2024-12-31 12:10:00,90.33,90.36,90.27,90.31,50007.0,89.8654,89.8953,89.8057,89.8455,50007.0
2024-12-31 12:15:00,90.31,90.4,90.3,90.39,34308.0,89.8455,89.9351,89.8356,89.9251,34308.0
2024-12-31 12:20:00,90.39,90.4,90.26,90.31,41217.0,89.9251,89.9351,89.7958,89.8455,41217.0
2024-12-31 12:25:00,90.31,90.37,90.26,90.27,42704.0,89.8455,89.9052,89.7958,89.8057,42704.0
2024-12-31 12:30:00,90.27,90.29,90.22,90.25,43716.0,89.8057,89.8256,89.756,89.7858,43716.0
2024-12-31 12:35:00,90.25,90.26,90.15,90.18,52493.0,89.7858,89.7958,89.6864,89.7162,52493.0
2024-12-31 12:40:00,90.2,90.25,90.18,90.23,43941.0,89.7361,89.7858,89.7162,89.766,43941.0
2024-12-31 12:45:00,90.23,90.29,90.21,90.27,40078.0,89.766,89.8256,89.7461,89.8057,40078.0
2024-12-31 12:50:00,90.26,90.39,90.25,90.38,47059.0,89.7958,89.9251,89.7858,89.9152,47059.0
2024-12-31 12:55:00,90.38,90.51,90.37,90.5,50424.0,89.9152,90.0445,89.9052,90.0346,50424.0
2024-12-31 13:00:00,90.5,90.5,90.39,90.42,43336.0,90.0346,90.0346,89.9251,89.955,43336.0
2024-12-31 13:05:00,90.41,90.48,90.39,90.44,34765.0,89.945,90.0147,89.9251,89.9749,34765.0
2024-12-31 13:10:00,90.44,90.46,90.34,90.41,37074.0,89.9749,89.9948,89.8754,89.945,37074.0
2024-12-31 13:15:00,90.4,90.45,90.36,90.36,33172.0,89.9351,89.9848,89.8953,89.8953,33172.0
2024-12-31 13:20:00,90.35,90.38,90.28,90.3,41872.0,89.8853,89.9152,89.8157,89.8356,41872.0
2024-12-31 13:25:00,90.3,90.35,90.26,90.29,41009.0,89.8356,89.8853,89.7958,89.8256,41009.0
2024-12-31 13:30:00,90.29,90.36,90.28,90.31,45514.0,89.8256,89.8953,89.8157,89.8455,45514.0
2024-12-31 13:35:00,90.3,90.31,90.22,90.31,45899.0,89.8356,89.8455,89.756,89.8455,45899.0
2024-12-31 13:40:00,90.32,90.42,90.31,90.4,43470.0,89.8555,89.955,89.8455,89.9351,43470.0
2024-12-31 13:45:00,90.4,90.42,90.35,90.42,35966.0,89.9351,89.955,89.8853,89.955,35966.0
2024-12-31 13:50:00,90.42,90.47,90.35,90.38,40510.0,89.955,90.0047,89.8853,89.9152,40510.0
2024-12-31 13:55:00,90.37,90.38,90.26,90.26,39872.0,89.9052,89.9152,89.7958,89.7958,39872.0
2024-12-31 14:00:00,90.26,90.28,90.16,90.18,56567.0,89.7958,89.8157,89.6963,89.7162,56567.0
2024-12-31 14:05:00,90.18,90.28,90.17,90.27,67019.0,89.7162,89.8157,89.7063,89.8057,67019.0
2024-12-31 14:10:00,90.27,90.33,90.26,90.28,56443.0,89.8057,89.8654,89.7958,89.8157,56443.0
2024-12-31 14:15:00,90.28,90.29,90.15,90.16,50872.0,89.8157,89.8256,89.6864,89.6963,50872.0
2024-12-31 14:20:00,90.16,90.17,90.05,90.09,89576.0,89.6963,89.7063,89.5869,89.6267,89576.0
2024-12-31 14:25:00,90.09,90.16,90.07,90.08,75425.0,89.6267,89.6963,89.6068,89.6167,75425.0
2024-12-31 14:30:00,90.08,90.13,90.07,90.09,61043.0,89.6167,89.6665,89.6068,89.6267,61043.0
2024-12-31 14:35:00,90.09,90.22,90.09,90.21,46691.0,89.6267,89.756,89.6267,89.7461,46691.0
2024-12-31 14:40:00,90.2,90.21,90.08,90.16,90172.0,89.7361,89.7461,89.6167,89.6963,90172.0
2024-12-31 14:45:00,90.17,90.23,90.16,90.18,61603.0,89.7063,89.766,89.6963,89.7162,61603.0
2024-12-31 14:50:00,90.17,90.29,90.16,90.22,54700.0,89.7063,89.8256,89.6963,89.756,54700.0
2024-12-31 14:55:00,90.22,90.29,90.21,90.28,52316.0,89.756,89.8256,89.7461,89.8157,52316.0
2024-12-31 15:00:00,90.28,90.28,90.23,90.27,49057.0,89.8157,89.8157,89.766,89.8057,49057.0
2024-12-31 15:05:00,90.27,90.37,90.26,90.31,47168.0,89.8057,89.9052,89.7958,89.8455,47168.0
2024-12-31 15:10:00,90.31,90.31,90.15,90.19,62935.0,89.8455,89.8455,89.6864,89.7262,62935.0
2024-12-31 15:15:00,90.19,90.29,90.17,90.28,48918.0,89.7262,89.8256,89.7063,89.8157,48918.0
2024-12-31 15:20:00,90.28,90.38,90.25,90.28,46549.0,89.8157,89.9152,89.7858,89.8157,46549.0
2024-12-31 15:25:00,90.28,90.37,90.27,90.35,66975.0,89.8157,89.9052,89.8057,89.8853,66975.0
2024-12-31 15:30:00,90.34,90.37,90.21,90.23,73173.0,89.8754,89.9052,89.7461,89.766,73173.0
2024-12-31 15:35:00,90.24,90.33,90.21,90.22,65469.0,89.7759,89.8654,89.7461,89.756,65469.0
2024-12-31 15:40:00,90.23,90.23,90.13,90.15,95068.0,89.766,89.766,89.6665,89.6864,95068.0
2024-12-31 15:45:00,90.14,90.22,90.09,90.21,156379.0,89.6764,89.756,89.6267,89.7461,156379.0
2024-12-31 15:50:00,90.2,90.45,90.19,90.42,232309.0,89.7361,89.9848,89.7262,89.955,232309.0
2024-12-31 15:55:00,90.41,90.48,90.2,90.37,855380.0,89.945,90.0147,89.7361,89.9052,855380.0
2025-01-02 09:30:00,89.98,90.52,89.98,90.35,459473.0,89.5172,90.0545,89.5172,89.8853,459473.0
2025-01-02 09:35:00,90.35,90.51,90.27,90.37,105551.0,89.8853,90.0445,89.8057,89.9052,105551.0
2025-01-02 09:40:00,90.38,90.43,90.15,90.3,147092.0,89.9152,89.9649,89.6864,89.8356,147092.0
2025-01-02 09:45:00,90.29,90.36,90.06,90.18,133278.0,89.8256,89.8953,89.5968,89.7162,133278.0
2025-01-02 09:50:00,90.19,90.39,90.1,90.34,130533.0,89.7262,89.9251,89.6366,89.8754,130533.0
2025-01-02 09:55:00,90.34,90.57,90.32,90.54,119667.0,89.8754,90.1042,89.8555,90.0744,119667.0
2025-01-02 10:00:00,90.54,90.59,90.46,90.52,106156.0,90.0744,90.1241,89.9948,90.0545,106156.0
2025-01-02 10:05:00,90.55,90.6,90.45,90.5,88243.0,90.0843,90.134,89.9848,90.0346,88243.0
2025-01-02 10:10:00,90.5,90.57,90.43,90.55,90154.0,90.0346,90.1042,89.9649,90.0843,90154.0
2025-01-02 10:15:00,90.55,90.57,90.31,90.31,80800.0,90.0843,90.1042,89.8455,89.8455,80800.0
2025-01-02 10:20:00,90.32,90.33,90.05,90.08,89296.0,89.8555,89.8654,89.5869,89.6167,89296.0
2025-01-02 10:25:00,90.08,90.12,89.95,89.97,158393.0,89.6167,89.6565,89.4874,89.5073,158393.0
2025-01-02 10:30:00,89.96,89.97,89.85,89.89,178274.0,89.4973,89.5073,89.3879,89.4277,178274.0
2025-01-02 10:35:00,89.89,90.01,89.82,89.86,120643.0,89.4277,89.5471,89.3581,89.3979,120643.0
2025-01-02 10:40:00,89.85,89.91,89.76,89.9,88896.0,89.3879,89.4476,89.2984,89.4376,88896.0
2025-01-02 10:45:00,89.9,90.09,89.85,90.07,70346.0,89.4376,89.6267,89.3879,89.6068,70346.0
2025-01-02 10:50:00,90.06,90.19,90.01,90.16,62215.0,89.5968,89.7262,89.5471,89.6963,62215.0
2025-01-02 10:55:00,90.16,90.17,90.0,90.09,112292.0,89.6963,89.7063,89.5371,89.6267,112292.0
2025-01-02 11:00:00,90.09,90.12,89.78,89.82,101411.0,89.6267,89.6565,89.3183,89.3581,101411.0
2025-01-02 11:05:00,89.82,89.93,89.79,89.85,66821.0,89.3581,89.4675,89.3282,89.3879,66821.0
2025-01-02 11:10:00,89.85,90.0,89.83,89.95,73227.0,89.3879,89.5371,89.368,89.4874,73227.0
2025-01-02 11:15:00,89.95,90.13,89.92,90.09,80242.0,89.4874,89.6665,89.4575,89.6267,80242.0
2025-01-02 11:20:00,90.1,90.11,89.9,89.99,82933.0,89.6366,89.6466,89.4376,89.5272,82933.0
2025-01-02 11:25:00,89.99,90.15,89.99,90.13,54302.0,89.5272,89.6864,89.5272,89.6665,54302.0
2025-01-02 11:30:00,90.13,90.24,90.1,90.21,74323.0,89.6665,89.7759,89.6366,89.7461,74323.0
2025-01-02 11:35:00,90.21,90.33,90.2,90.32,87568.0,89.7461,89.8654,89.7361,89.8555,87568.0
2025-01-02 11:40:00,90.33,90.38,90.23,90.26,60571.0,89.8654,89.9152,89.766,89.7958,60571.0
2025-01-02 11:45:00,90.27,90.33,90.25,90.3,78810.0,89.8057,89.8654,89.7858,89.8356,78810.0
2025-01-02 11:50:00,90.3,90.31,90.15,90.15,54001.0,89.8356,89.8455,89.6864,89.6864,54001.0
2025-01-02 11:55:00,90.16,90.18,90.12,90.16,74178.0,89.6963,89.7162,89.6565,89.6963,74178.0
2025-01-02 12:00:00,90.17,90.22,90.12,90.17,54091.0,89.7063,89.756,89.6565,89.7063,54091.0
2025-01-02 12:05:00,90.18,90.22,90.14,90.14,52321.0,89.7162,89.756,89.6764,89.6764,52321.0
2025-01-02 12:10:00,90.14,90.36,90.14,90.32,87648.0,89.6764,89.8953,89.6764,89.8555,87648.0
2025-01-02 12:15:00,90.32,90.32,90.11,90.14,50197.0,89.8555,89.8555,89.6466,89.6764,50197.0
2025-01-02 12:20:00,90.14,90.15,90.01,90.04,99448.0,89.6764,89.6864,89.5471,89.5769,99448.0
2025-01-02 12:25:00,90.03,90.04,89.82,89.84,118371.0,89.567,89.5769,89.3581,89.378,118371.0
2025-01-02 12:30:00,89.83,89.92,89.79,89.89,91119.0,89.368,89.4575,89.3282,89.4277,91119.0
2025-01-02 12:35:00,89.89,89.91,89.63,89.69,79004.0,89.4277,89.4476,89.169,89.2287,79004.0
2025-01-02 12:40:00,89.68,89.73,89.52,89.66,124956.0,89.2188,89.2685,89.0596,89.1989,124956.0
2025-01-02 12:45:00,89.66,89.72,89.62,89.66,89706.0,89.1989,89.2586,89.1591,89.1989,89706.0
2025-01-02 12:50:00,89.66,89.81,89.6,89.7,86629.0,89.1989,89.3481,89.1392,89.2387,86629.0
2025-01-02 12:55:00,89.7,89.83,89.69,89.78,71615.0,89.2387,89.368,89.2287,89.3183,71615.0
2025-01-02 13:00:00,89.77,89.78,89.69,89.74,81507.0,89.3083,89.3183,89.2287,89.2785,81507.0
2025-01-02 13:05:00,89.73,89.89,89.72,89.81,89103.0,89.2685,89.4277,89.2586,89.3481,89103.0
2025-01-02 13:10:00,89.81,89.81,89.66,89.68,69077.0,89.3481,89.3481,89.1989,89.2188,69077.0
2025-01-02 13:15:00,89.68,89.81,89.65,89.79,62638.0,89.2188,89.3481,89.1889,89.3282,62638.0
2025-01-02 13:20:00,89.79,89.86,89.77,89.78,50227.0,89.3282,89.3979,89.3083,89.3183,50227.0
2025-01-02 13:25:00,89.78,89.89,89.74,89.89,35212.0,89.3183,89.4277,89.2785,89.4277,35212.0
2025-01-02 13:30:00,89.89,89.89,89.67,89.73,61348.0,89.4277,89.4277,89.2088,89.2685,61348.0
2025-01-02 13:35:00,89.73,89.83,89.72,89.75,73584.0,89.2685,89.368,89.2586,89.2884,73584.0
2025-01-02 13:40:00,89.76,89.86,89.7,89.86,94557.0,89.2984,89.3979,89.2387,89.3979,94557.0
2025-01-02 13:45:00,89.85,89.86,89.65,89.68,73337.0,89.3879,89.3979,89.1889,89.2188,73337.0
2025-01-02 13:50:00,89.68,89.71,89.57,89.59,62639.0,89.2188,89.2486,89.1093,89.1292,62639.0
2025-01-02 13:55:00,89.6,89.78,89.6,89.77,62729.0,89.1392,89.3183,89.1392,89.3083,62729.0
2025-01-02 14:00:00,89.78,89.86,89.7,89.84,54148.0,89.3183,89.3979,89.2387,89.378,54148.0
2025-01-02 14:05:00,89.85,89.92,89.79,89.85,63156.0,89.3879,89.4575,89.3282,89.3879,63156.0
2025-01-02 14:10:00,89.84,89.88,89.83,89.86,76710.0,89.378,89.4178,89.368,89.3979,76710.0
2025-01-02 14:15:00,89.86,90.0,89.86,89.94,70630.0,89.3979,89.5371,89.3979,89.4774,70630.0
2025-01-02 14:20:00,89.94,89.98,89.89,89.93,67356.0,89.4774,89.5172,89.4277,89.4675,67356.0
2025-01-02 14:25:00,89.93,89.94,89.84,89.93,96037.0,89.4675,89.4774,89.378,89.4675,96037.0
2025-01-02 14:30:00,89.92,89.92,89.78,89.8,116669.0,89.4575,89.4575,89.3183,89.3382,116669.0
2025-01-02 14:35:00,89.8,89.83,89.72,89.83,63879.0,89.3382,89.368,89.2586,89.368,63879.0
2025-01-02 14:40:00,89.82,89.89,89.81,89.84,59620.0,89.3581,89.4277,89.3481,89.378,59620.0
2025-01-02 14:45:00,89.84,89.99,89.78,89.95,92456.0,89.378,89.5272,89.3183,89.4874,92456.0
2025-01-02 14:50:00,89.95,90.04,89.93,90.01,91902.0,89.4874,89.5769,89.4675,89.5471,91902.0
2025-01-02 14:55:00,90.01,90.02,89.86,89.88,66839.0,89.5471,89.557,89.3979,89.4178,66839.0
2025-01-02 15:00:00,89.88,90.03,89.85,90.0,75784.0,89.4178,89.567,89.3879,89.5371,75784.0
2025-01-02 15:05:00,90.01,90.04,89.98,90.02,47668.0,89.5471,89.5769,89.5172,89.557,47668.0
2025-01-02 15:10:00,90.02,90.11,90.01,90.09,49434.0,89.557,89.6466,89.5471,89.6267,49434.0
2025-01-02 15:15:00,90.09,90.17,90.06,90.14,96695.0,89.6267,89.7063,89.5968,89.6764,96695.0
2025-01-02 15:20:00,90.14,90.14,89.98,89.99,123264.0,89.6764,89.6764,89.5172,89.5272,123264.0
2025-01-02 15:25:00,89.99,90.0,89.91,89.92,94048.0,89.5272,89.5371,89.4476,89.4575,94048.0
2025-01-02 15:30:00,89.93,90.05,89.9,89.98,165412.0,89.4675,89.5869,89.4376,89.5172,165412.0
2025-01-02 15:35:00,89.99,90.0,89.89,90.0,69765.0,89.5272,89.5371,89.4277,89.5371,69765.0
2025-01-02 15:40:00,90.0,90.03,89.96,90.0,113035.0,89.5371,89.567,89.4973,89.5371,113035.0
2025-01-02 15:45:00,90.01,90.12,89.99,90.06,208315.0,89.5471,89.6565,89.5272,89.5968,208315.0
2025-01-02 15:50:00,90.06,90.11,89.91,89.97,232084.0,89.5968,89.6466,89.4476,89.5073,232084.0
2025-01-02 15:55:00,89.97,90.14,89.95,90.02,586835.0,89.5073,89.6764,89.4874,89.557,586835.0
2025-01-03 09:30:00,90.15,90.48,90.14,90.29,287284.0,89.6864,90.0147,89.6764,89.8256,287284.0
2025-01-03 09:35:00,90.29,90.48,90.26,90.38,81786.0,89.8256,90.0147,89.7958,89.9152,81786.0
2025-01-03 09:40:00,90.39,90.48,90.33,90.42,54722.0,89.9251,90.0147,89.8654,89.955,54722.0
2025-01-03 09:45:00,90.4,90.51,90.27,90.27,127635.0,89.9351,90.0445,89.8057,89.8057,127635.0
2025-01-03 09:50:00,90.28,90.6,90.25,90.6,97296.0,89.8157,90.134,89.7858,90.134,97296.0
2025-01-03 09:55:00,90.6,90.62,90.48,90.51,56926.0,90.134,90.1539,90.0147,90.0445,56926.0
2025-01-03 10:00:00,90.52,90.88,90.5,90.87,151641.0,90.0545,90.4126,90.0346,90.4027,151641.0
2025-01-03 10:05:00,90.87,90.96,90.77,90.84,126153.0,90.4027,90.4922,90.3032,90.3728,126153.0
2025-01-03 10:10:00,90.85,90.91,90.69,90.85,69237.0,90.3828,90.4425,90.2236,90.3828,69237.0
2025-01-03 10:15:00,90.84,90.89,90.8,90.82,101259.0,90.3728,90.4226,90.333,90.3529,101259.0
2025-01-03 10:20:00,90.82,90.92,90.64,90.87,79760.0,90.3529,90.4524,90.1738,90.4027,79760.0
2025-01-03 10:25:00,90.87,90.96,90.81,90.87,58687.0,90.4027,90.4922,90.343,90.4027,58687.0
2025-01-03 10:30:00,90.87,90.93,90.81,90.84,62629.0,90.4027,90.4624,90.343,90.3728,62629.0
2025-01-03 10:35:00,90.83,90.95,90.82,90.86,107556.0,90.3629,90.4822,90.3529,90.3927,107556.0
2025-01-03 10:40:00,90.87,91.11,90.87,91.03,127421.0,90.4027,90.6414,90.4027,90.5618,127421.0
2025-01-03 10:45:00,91.02,91.12,91.01,91.05,76764.0,90.5519,90.6514,90.5419,90.5817,76764.0
2025-01-03 10:50:00,91.08,91.09,91.01,91.08,66318.0,90.6116,90.6215,90.5419,90.6116,66318.0
2025-01-03 10:55:00,91.08,91.18,91.07,91.16,64901.0,90.6116,90.7111,90.6016,90.6912,64901.0
2025-01-03 11:00:00,91.16,91.3,91.14,91.26,83012.0,90.6912,90.8304,90.6713,90.7907,83012.0
2025-01-03 11:05:00,91.27,91.27,91.16,91.18,64094.0,90.8006,90.8006,90.6912,90.7111,64094.0
2025-01-03 11:10:00,91.18,91.2,91.08,91.18,68356.0,90.7111,90.731,90.6116,90.7111,68356.0
2025-01-03 11:15:00,91.18,91.21,91.14,91.2,56636.0,90.7111,90.7409,90.6713,90.731,56636.0
2025-01-03 11:20:00,91.21,91.27,91.13,91.14,124554.0,90.7409,90.8006,90.6613,90.6713,124554.0
2025-01-03 11:25:00,91.14,91.28,91.11,91.18,138772.0,90.6713,90.8106,90.6414,90.7111,138772.0
2025-01-03 11:30:00,91.18,91.27,91.16,91.26,81547.0,90.7111,90.8006,90.6912,90.7907,81547.0
2025-01-03 11:35:00,91.25,91.27,91.2,91.22,151245.0,90.7807,90.8006,90.731,90.7509,151245.0
2025-01-03 11:40:00,91.22,91.3,91.17,91.29,146837.0,90.7509,90.8304,90.7011,90.8205,146837.0
2025-01-03 11:45:00,91.28,91.3,91.2,91.24,42883.0,90.8106,90.8304,90.731,90.7708,42883.0
2025-01-03 11:50:00,91.23,91.27,91.17,91.22,53324.0,90.7608,90.8006,90.7011,90.7509,53324.0
2025-01-03 11:55:00,91.21,91.23,91.17,91.18,71987.0,90.7409,90.7608,90.7011,90.7111,71987.0
2025-01-03 12:00:00,91.17,91.2,91.15,91.2,61369.0,90.7011,90.731,90.6812,90.731,61369.0
2025-01-03 12:05:00,91.2,91.26,91.17,91.17,36892.0,90.731,90.7907,90.7011,90.7011,36892.0
2025-01-03 12:10:00,91.18,91.2,91.09,91.16,42924.0,90.7111,90.731,90.6215,90.6912,42924.0
2025-01-03 12:15:00,91.16,91.22,91.11,91.12,47617.0,90.6912,90.7509,90.6414,90.6514,47617.0
2025-01-03 12:20:00,91.11,91.14,91.08,91.1,62455.0,90.6414,90.6713,90.6116,90.6315,62455.0
2025-01-03 12:25:00,91.09,91.16,91.09,91.12,59976.0,90.6215,90.6912,90.6215,90.6514,59976.0
2025-01-03 12:30:00,91.13,91.13,91.03,91.08,37256.0,90.6613,90.6613,90.5618,90.6116,37256.0
2025-01-03 12:35:00,91.07,91.13,91.06,91.1,47175.0,90.6016,90.6613,90.5917,90.6315,47175.0
2025-01-03 12:40:00,91.09,91.12,91.06,91.09,39926.0,90.6215,90.6514,90.5917,90.6215,39926.0
2025-01-03 12:45:00,91.1,91.11,91.05,91.05,39786.0,90.6315,90.6414,90.5817,90.5817,39786.0
2025-01-03 12:50:00,91.06,91.11,91.05,91.06,41016.0,90.5917,90.6414,90.5817,90.5917,41016.0
2025-01-03 12:55:00,91.06,91.13,91.05,91.09,57627.0,90.5917,90.6613,90.5817,90.6215,57627.0
2025-01-03 13:00:00,91.09,91.11,90.99,91.01,46016.0,90.6215,90.6414,90.522,90.5419,46016.0
2025-01-03 13:05:00,91.01,91.01,90.89,90.89,55902.0,90.5419,90.5419,90.4226,90.4226,55902.0
2025-01-03 13:10:00,90.9,90.95,90.85,90.93,60831.0,90.4325,90.4822,90.3828,90.4624,60831.0
2025-01-03 13:15:00,90.93,90.97,90.92,90.95,36922.0,90.4624,90.5021,90.4524,90.4822,36922.0
2025-01-03 13:20:00,90.95,90.95,90.87,90.88,60524.0,90.4822,90.4822,90.4027,90.4126,60524.0
2025-01-03 13:25:00,90.89,91.0,90.88,91.0,67539.0,90.4226,90.532,90.4126,90.532,67539.0
2025-01-03 13:30:00,91.0,91.0,90.9,90.91,67979.0,90.532,90.532,90.4325,90.4425,67979.0
2025-01-03 13:35:00,90.92,90.94,90.88,90.94,93453.0,90.4524,90.4723,90.4126,90.4723,93453.0
2025-01-03 13:40:00,90.94,90.94,90.86,90.87,68055.0,90.4723,90.4723,90.3927,90.4027,68055.0
2025-01-03 13:45:00,90.86,90.9,90.84,90.88,48378.0,90.3927,90.4325,90.3728,90.4126,48378.0
2025-01-03 13:50:00,90.88,90.93,90.86,90.92,57306.0,90.4126,90.4624,90.3927,90.4524,57306.0
2025-01-03 13:55:00,90.93,90.94,90.87,90.88,66711.0,90.4624,90.4723,90.4027,90.4126,66711.0
2025-01-03 14:00:00,90.87,90.88,90.82,90.85,58462.0,90.4027,90.4126,90.3529,90.3828,58462.0
2025-01-03 14:05:00,90.84,90.88,90.8,90.88,50455.0,90.3728,90.4126,90.333,90.4126,50455.0
2025-01-03 14:10:00,90.89,90.93,90.88,90.89,46992.0,90.4226,90.4624,90.4126,90.4226,46992.0
2025-01-03 14:15:00,90.89,91.0,90.87,90.97,86656.0,90.4226,90.532,90.4027,90.5021,86656.0
2025-01-03 14:20:00,90.97,90.98,90.9,90.97,65145.0,90.5021,90.5121,90.4325,90.5021,65145.0
2025-01-03 14:25:00,90.97,90.97,90.91,90.96,61783.0,90.5021,90.5021,90.4425,90.4922,61783.0
2025-01-03 14:30:00,90.95,90.99,90.93,90.98,45919.0,90.4822,90.522,90.4624,90.5121,45919.0
2025-01-03 14:35:00,90.98,91.01,90.92,90.95,141552.0,90.5121,90.5419,90.4524,90.4822,141552.0
2025-01-03 14:40:00,90.95,90.96,90.84,90.87,85413.0,90.4822,90.4922,90.3728,90.4027,85413.0
2025-01-03 14:45:00,90.88,90.88,90.83,90.86,54646.0,90.4126,90.4126,90.3629,90.3927,54646.0
2025-01-03 14:50:00,90.85,90.86,90.82,90.85,51576.0,90.3828,90.3927,90.3529,90.3828,51576.0
2025-01-03 14:55:00,90.84,90.9,90.84,90.84,57428.0,90.3728,90.4325,90.3728,90.3728,57428.0
2025-01-03 15:00:00,90.84,90.87,90.76,90.85,58122.0,90.3728,90.4027,90.2932,90.3828,58122.0
2025-01-03 15:05:00,90.84,90.87,90.83,90.84,68392.0,90.3728,90.4027,90.3629,90.3728,68392.0
2025-01-03 15:10:00,90.84,90.85,90.79,90.81,60790.0,90.3728,90.3828,90.3231,90.343,60790.0
2025-01-03 15:15:00,90.8,90.83,90.78,90.81,63834.0,90.333,90.3629,90.3131,90.343,63834.0
2025-01-03 15:20:00,90.81,90.82,90.75,90.77,64636.0,90.343,90.3529,90.2833,90.3032,64636.0
2025-01-03 15:25:00,90.77,90.8,90.76,90.77,66255.0,90.3032,90.333,90.2932,90.3032,66255.0
2025-01-03 15:30:00,90.77,90.77,90.73,90.76,144721.0,90.3032,90.3032,90.2634,90.2932,144721.0
2025-01-03 15:35:00,90.76,90.8,90.73,90.73,88282.0,90.2932,90.333,90.2634,90.2634,88282.0
2025-01-03 15:40:00,90.74,90.76,90.68,90.68,84360.0,90.2733,90.2932,90.2136,90.2136,84360.0
2025-01-03 15:45:00,90.68,90.69,90.58,90.6,96600.0,90.2136,90.2236,90.1142,90.134,96600.0
2025-01-03 15:50:00,90.6,90.72,90.59,90.66,157330.0,90.134,90.2534,90.1241,90.1937,157330.0
2025-01-03 15:55:00,90.66,90.84,90.65,90.76,489606.0,90.1937,90.3728,90.1838,90.2932,489606.0
2025-01-06 09:30:00,90.83,91.21,90.67,90.87,608661.0,90.3629,90.7409,90.2037,90.4027,608661.0
2025-01-06 09:35:00,90.86,91.15,90.76,91.09,171141.0,90.3927,90.6812,90.2932,90.6215,171141.0
2025-01-06 09:40:00,91.09,91.21,91.02,91.11,227590.0,90.6215,90.7409,90.5519,90.6414,227590.0
2025-01-06 09:45:00,91.11,91.6,91.09,91.51,229745.0,90.6414,91.1289,90.6215,91.0394,229745.0
2025-01-06 09:50:00,91.52,91.71,91.51,91.57,117068.0,91.0493,91.2383,91.0394,91.0991,117068.0
2025-01-06 09:55:00,91.56,91.74,91.54,91.74,107430.0,91.0891,91.2682,91.0692,91.2682,107430.0
2025-01-06 10:00:00,91.74,91.87,91.67,91.74,175745.0,91.2682,91.3975,91.1985,91.2682,175745.0
2025-01-06 10:05:00,91.74,91.79,91.53,91.63,121002.0,91.2682,91.3179,91.0593,91.1588,121002.0
2025-01-06 10:10:00,91.64,91.86,91.6,91.8,130507.0,91.1687,91.3876,91.1289,91.3279,130507.0
2025-01-06 10:15:00,91.79,91.79,91.66,91.71,104599.0,91.3179,91.3179,91.1886,91.2383,104599.0
2025-01-06 10:20:00,91.71,91.81,91.66,91.68,165116.0,91.2383,91.3378,91.1886,91.2085,165116.0
2025-01-06 10:25:00,91.68,91.71,91.59,91.65,117652.0,91.2085,91.2383,91.119,91.1786,117652.0
2025-01-06 10:30:00,91.66,91.72,91.59,91.69,125569.0,91.1886,91.2483,91.119,91.2184,125569.0
2025-01-06 10:35:00,91.69,91.8,91.64,91.77,104896.0,91.2184,91.3279,91.1687,91.298,104896.0
2025-01-06 10:40:00,91.77,91.97,91.76,91.93,131642.0,91.298,91.497,91.2881,91.4572,131642.0
2025-01-06 10:45:00,91.93,92.07,91.92,92.03,159510.0,91.4572,91.5965,91.4473,91.5567,159510.0
2025-01-06 10:50:00,92.04,92.2,92.04,92.2,100398.0,91.5666,91.7258,91.5666,91.7258,100398.0
2025-01-06 10:55:00,92.2,92.21,92.01,92.05,112602.0,91.7258,91.7358,91.5368,91.5766,112602.0
2025-01-06 11:00:00,92.05,92.16,92.04,92.06,119897.0,91.5766,91.686,91.5666,91.5865,119897.0
2025-01-06 11:05:00,92.06,92.17,92.05,92.13,75987.0,91.5865,91.696,91.5766,91.6562,75987.0
2025-01-06 11:10:00,92.14,92.15,92.07,92.15,127408.0,91.6661,91.6761,91.5965,91.6761,127408.0
2025-01-06 11:15:00,92.15,92.27,92.12,92.27,150971.0,91.6761,91.7955,91.6462,91.7955,150971.0
2025-01-06 11:20:00,92.27,92.3,92.17,92.28,174058.0,91.7955,91.8253,91.696,91.8054,174058.0
2025-01-06 11:25:00,92.28,92.34,92.26,92.29,130153.0,91.8054,91.8651,91.7855,91.8154,130153.0
2025-01-06 11:30:00,92.28,92.32,92.28,92.3,109002.0,91.8054,91.8452,91.8054,91.8253,109002.0
2025-01-06 11:35:00,92.3,92.37,92.27,92.37,98392.0,91.8253,91.8949,91.7955,91.8949,98392.0
2025-01-06 11:40:00,92.37,92.39,92.3,92.33,148182.0,91.8949,91.9148,91.8253,91.8552,148182.0
2025-01-06 11:45:00,92.33,92.39,92.28,92.38,130724.0,91.8552,91.9148,91.8054,91.9049,130724.0
2025-01-06 11:50:00,92.38,92.4,92.33,92.38,140859.0,91.9049,91.9248,91.8552,91.9049,140859.0
2025-01-06 11:55:00,92.37,92.47,92.37,92.45,168985.0,91.8949,91.9944,91.8949,91.9745,168985.0
2025-01-06 12:00:00,92.45,92.45,92.23,92.25,115811.0,91.9745,91.9745,91.7557,91.7756,115811.0
2025-01-06 12:05:00,92.24,92.25,92.16,92.22,111758.0,91.7656,91.7756,91.686,91.7457,111758.0
2025-01-06 12:10:00,92.21,92.23,92.11,92.15,127655.0,91.7358,91.7557,91.6363,91.6761,127655.0
2025-01-06 12:15:00,92.15,92.15,92.04,92.05,97840.0,91.6761,91.6761,91.5666,91.5766,97840.0
2025-01-06 12:20:00,92.06,92.12,92.04,92.06,57695.0,91.5865,91.6462,91.5666,91.5865,57695.0
2025-01-06 12:25:00,92.06,92.07,91.95,92.01,98289.0,91.5865,91.5965,91.4771,91.5368,98289.0
2025-01-06 12:30:00,92.01,92.08,91.95,92.04,80072.0,91.5368,91.6064,91.4771,91.5666,80072.0
2025-01-06 12:35:00,92.04,92.13,92.03,92.06,70664.0,91.5666,91.6562,91.5567,91.5865,70664.0
2025-01-06 12:40:00,92.07,92.07,91.99,92.04,53738.0,91.5965,91.5965,91.5169,91.5666,53738.0
2025-01-06 12:45:00,92.05,92.06,91.98,92.03,40447.0,91.5766,91.5865,91.507,91.5567,40447.0
2025-01-06 12:50:00,92.03,92.1,92.0,92.04,45865.0,91.5567,91.6263,91.5268,91.5666,45865.0
2025-01-06 12:55:00,92.05,92.05,91.94,91.99,53918.0,91.5766,91.5766,91.4672,91.5169,53918.0
2025-01-06 13:00:00,91.99,92.0,91.86,91.93,99299.0,91.5169,91.5268,91.3876,91.4572,99299.0
2025-01-06 13:05:00,91.93,91.96,91.86,91.91,59748.0,91.4572,91.4871,91.3876,91.4373,59748.0
2025-01-06 13:10:00,91.91,91.97,91.88,91.94,66911.0,91.4373,91.497,91.4075,91.4672,66911.0
2025-01-06 13:15:00,91.94,91.94,91.81,91.86,73776.0,91.4672,91.4672,91.3378,91.3876,73776.0
2025-01-06 13:20:00,91.86,91.99,91.84,91.94,49619.0,91.3876,91.5169,91.3677,91.4672,49619.0
2025-01-06 13:25:00,91.94,92.01,91.9,92.0,96402.0,91.4672,91.5368,91.4274,91.5268,96402.0
2025-01-06 13:30:00,92.0,92.02,91.92,91.95,148579.0,91.5268,91.5467,91.4473,91.4771,148579.0
2025-01-06 13:35:00,91.95,91.97,91.85,91.94,125636.0,91.4771,91.497,91.3776,91.4672,125636.0
2025-01-06 13:40:00,91.93,91.96,91.89,91.93,69333.0,91.4572,91.4871,91.4174,91.4572,69333.0
2025-01-06 13:45:00,91.93,92.04,91.88,91.95,181703.0,91.4572,91.5666,91.4075,91.4771,181703.0
2025-01-06 13:50:00,91.95,92.03,91.95,92.0,56137.0,91.4771,91.5567,91.4771,91.5268,56137.0
2025-01-06 13:55:00,92.0,92.01,91.95,91.95,58033.0,91.5268,91.5368,91.4771,91.4771,58033.0
2025-01-06 14:00:00,91.95,91.96,91.76,91.81,77669.0,91.4771,91.4871,91.2881,91.3378,77669.0
2025-01-06 14:05:00,91.81,91.88,91.8,91.83,33949.0,91.3378,91.4075,91.3279,91.3577,33949.0
2025-01-06 14:10:00,91.82,91.87,91.8,91.86,33150.0,91.3478,91.3975,91.3279,91.3876,33150.0
2025-01-06 14:15:00,91.86,91.91,91.84,91.85,43634.0,91.3876,91.4373,91.3677,91.3776,43634.0
2025-01-06 14:20:00,91.85,91.93,91.82,91.91,47700.0,91.3776,91.4572,91.3478,91.4373,47700.0
2025-01-06 14:25:00,91.91,91.91,91.78,91.79,74296.0,91.4373,91.4373,91.308,91.3179,74296.0
2025-01-06 14:30:00,91.79,91.83,91.67,91.7,79674.0,91.3179,91.3577,91.1985,91.2284,79674.0
2025-01-06 14:35:00,91.69,91.78,91.69,91.72,77565.0,91.2184,91.308,91.2184,91.2483,77565.0
2025-01-06 14:40:00,91.71,91.77,91.66,91.68,80143.0,91.2383,91.298,91.1886,91.2085,80143.0
2025-01-06 14:45:00,91.68,91.72,91.63,91.68,90446.0,91.2085,91.2483,91.1588,91.2085,90446.0
2025-01-06 14:50:00,91.68,91.68,91.6,91.64,41403.0,91.2085,91.2085,91.1289,91.1687,41403.0
2025-01-06 14:55:00,91.64,91.67,91.6,91.66,56754.0,91.1687,91.1985,91.1289,91.1886,56754.0
2025-01-06 15:00:00,91.66,91.78,91.64,91.76,47572.0,91.1886,91.308,91.1687,91.2881,47572.0
2025-01-06 15:05:00,91.76,91.76,91.65,91.67,66983.0,91.2881,91.2881,91.1786,91.1985,66983.0
2025-01-06 15:10:00,91.67,91.71,91.63,91.65,76793.0,91.1985,91.2383,91.1588,91.1786,76793.0
2025-01-06 15:15:00,91.65,91.67,91.61,91.63,67256.0,91.1786,91.1985,91.1389,91.1588,67256.0
2025-01-06 15:20:00,91.62,91.63,91.55,91.56,91573.0,91.1488,91.1588,91.0792,91.0891,91573.0
2025-01-06 15:25:00,91.56,91.59,91.5,91.56,121581.0,91.0891,91.119,91.0294,91.0891,121581.0
2025-01-06 15:30:00,91.56,91.61,91.53,91.56,97664.0,91.0891,91.1389,91.0593,91.0891,97664.0
2025-01-06 15:35:00,91.56,91.57,91.47,91.47,105801.0,91.0891,91.0991,90.9996,90.9996,105801.0
2025-01-06 15:40:00,91.47,91.53,91.41,91.42,135168.0,90.9996,91.0593,90.9399,90.9498,135168.0
2025-01-06 15:45:00,91.42,91.45,91.3,91.31,211068.0,90.9498,90.9797,90.8304,90.8404,211068.0
2025-01-06 15:50:00,91.3,91.41,91.24,91.28,254363.0,90.8304,90.9399,90.7708,90.8106,254363.0
2025-01-06 15:55:00,91.28,91.47,91.26,91.46,808667.0,90.8106,90.9996,90.7907,90.9896,808667.0
2025-01-07 09:30:00,91.7,91.94,91.63,91.75,291725.0,91.2284,91.4672,91.1588,91.2781,291725.0
2025-01-07 09:35:00,91.74,91.84,91.63,91.71,85178.0,91.2682,91.3677,91.1588,91.2383,85178.0
2025-01-07 09:40:00,91.7,91.74,91.51,91.56,126153.0,91.2284,91.2682,91.0394,91.0891,126153.0
2025-01-07 09:45:00,91.56,91.58,91.18,91.22,154951.0,91.0891,91.109,90.7111,90.7509,154951.0
2025-01-07 09:50:00,91.22,91.3,91.14,91.17,92976.0,90.7509,90.8304,90.6713,90.7011,92976.0
2025-01-07 09:55:00,91.16,91.3,91.09,91.27,86410.0,90.6912,90.8304,90.6215,90.8006,86410.0
2025-01-07 10:00:00,91.25,91.32,91.12,91.12,87248.0,90.7807,90.8503,90.6514,90.6514,87248.0
2025-01-07 10:05:00,91.12,91.19,90.96,90.99,120671.0,90.6514,90.721,90.4922,90.522,120671.0
2025-01-07 10:10:00,90.98,91.07,90.9,90.93,74777.0,90.5121,90.6016,90.4325,90.4624,74777.0
2025-01-07 10:15:00,90.93,90.95,90.62,90.64,107377.0,90.4624,90.4822,90.1539,90.1738,107377.0
2025-01-07 10:20:00,90.64,90.7,90.54,90.6,74867.0,90.1738,90.2335,90.0744,90.134,74867.0
2025-01-07 10:25:00,90.61,90.81,90.61,90.62,94358.0,90.144,90.343,90.144,90.1539,94358.0
2025-01-07 10:30:00,90.62,90.69,90.57,90.57,88312.0,90.1539,90.2236,90.1042,90.1042,88312.0
2025-01-07 10:35:00,90.56,90.65,90.47,90.53,101180.0,90.0943,90.1838,90.0047,90.0644,101180.0
2025-01-07 10:40:00,90.53,90.66,90.5,90.66,79672.0,90.0644,90.1937,90.0346,90.1937,79672.0
2025-01-07 10:45:00,90.66,90.7,90.55,90.6,97339.0,90.1937,90.2335,90.0843,90.134,97339.0
2025-01-07 10:50:00,90.61,90.67,90.45,90.53,106020.0,90.144,90.2037,89.9848,90.0644,106020.0
2025-01-07 10:55:00,90.53,90.88,90.52,90.87,80180.0,90.0644,90.4126,90.0545,90.4027,80180.0
2025-01-07 11:00:00,90.87,90.99,90.84,90.97,95542.0,90.4027,90.522,90.3728,90.5021,95542.0
2025-01-07 11:05:00,90.96,90.98,90.79,90.86,65657.0,90.4922,90.5121,90.3231,90.3927,65657.0
2025-01-07 11:10:00,90.86,90.98,90.79,90.91,54721.0,90.3927,90.5121,90.3231,90.4425,54721.0
2025-01-07 11:15:00,90.92,90.98,90.91,90.95,80060.0,90.4524,90.5121,90.4425,90.4822,80060.0
2025-01-07 11:20:00,90.96,91.02,90.91,90.93,61809.0,90.4922,90.5519,90.4425,90.4624,61809.0
2025-01-07 11:25:00,90.93,90.99,90.89,90.99,54220.0,90.4624,90.522,90.4226,90.522,54220.0
2025-01-07 11:30:00,91.0,91.05,90.91,90.93,68079.0,90.532,90.5817,90.4425,90.4624,68079.0
2025-01-07 11:35:00,90.94,91.09,90.89,91.07,40026.0,90.4723,90.6215,90.4226,90.6016,40026.0
2025-01-07 11:40:00,91.09,91.14,91.04,91.06,77690.0,90.6215,90.6713,90.5718,90.5917,77690.0
2025-01-07 11:45:00,91.07,91.14,91.04,91.1,45212.0,90.6016,90.6713,90.5718,90.6315,45212.0
2025-01-07 11:50:00,91.11,91.11,90.84,90.87,77899.0,90.6414,90.6414,90.3728,90.4027,77899.0
2025-01-07 11:55:00,90.87,90.98,90.84,90.95,34343.0,90.4027,90.5121,90.3728,90.4822,34343.0
2025-01-07 12:00:00,90.95,91.01,90.91,90.94,32817.0,90.4822,90.5419,90.4425,90.4723,32817.0
2025-01-07 12:05:00,90.94,90.98,90.91,90.92,35329.0,90.4723,90.5121,90.4425,90.4524,35329.0
2025-01-07 12:10:00,90.92,90.93,90.85,90.89,77921.0,90.4524,90.4624,90.3828,90.4226,77921.0
2025-01-07 12:15:00,90.89,90.97,90.89,90.94,46797.0,90.4226,90.5021,90.4226,90.4723,46797.0
2025-01-07 12:20:00,90.94,90.96,90.89,90.93,32966.0,90.4723,90.4922,90.4226,90.4624,32966.0
2025-01-07 12:25:00,90.94,91.02,90.9,91.02,85577.0,90.4723,90.5519,90.4325,90.5519,85577.0
2025-01-07 12:30:00,91.02,91.15,91.02,91.09,68114.0,90.5519,90.6812,90.5519,90.6215,68114.0
2025-01-07 12:35:00,91.08,91.09,91.0,91.03,44318.0,90.6116,90.6215,90.532,90.5618,44318.0
2025-01-07 12:40:00,91.03,91.09,91.01,91.05,64591.0,90.5618,90.6215,90.5419,90.5817,64591.0
2025-01-07 12:45:00,91.03,91.07,91.0,91.07,54396.0,90.5618,90.6016,90.532,90.6016,54396.0
2025-01-07 12:50:00,91.08,91.1,90.97,91.0,47757.0,90.6116,90.6315,90.5021,90.532,47757.0
2025-01-07 12:55:00,91.0,91.15,90.99,91.12,57025.0,90.532,90.6812,90.522,90.6514,57025.0
2025-01-07 13:00:00,91.12,91.17,91.1,91.11,42099.0,90.6514,90.7011,90.6315,90.6414,42099.0
2025-01-07 13:05:00,91.11,91.12,91.04,91.06,39337.0,90.6414,90.6514,90.5718,90.5917,39337.0
2025-01-07 13:10:00,91.06,91.09,91.03,91.03,34697.0,90.5917,90.6215,90.5618,90.5618,34697.0
2025-01-07 13:15:00,91.03,91.08,91.0,91.06,49941.0,90.5618,90.6116,90.532,90.5917,49941.0
2025-01-07 13:20:00,91.06,91.1,91.04,91.06,35767.0,90.5917,90.6315,90.5718,90.5917,35767.0
2025-01-07 13:25:00,91.06,91.11,91.05,91.09,54864.0,90.5917,90.6414,90.5817,90.6215,54864.0
2025-01-07 13:30:00,91.09,91.09,91.02,91.04,46840.0,90.6215,90.6215,90.5519,90.5718,46840.0
2025-01-07 13:35:00,91.04,91.11,91.03,91.09,49142.0,90.5718,90.6414,90.5618,90.6215,49142.0
2025-01-07 13:40:00,91.09,91.09,90.93,90.98,55565.0,90.6215,90.6215,90.4624,90.5121,55565.0
2025-01-07 13:45:00,90.98,91.05,90.97,91.0,40478.0,90.5121,90.5817,90.5021,90.532,40478.0
2025-01-07 13:50:00,91.01,91.07,90.98,91.01,41117.0,90.5419,90.6016,90.5121,90.5419,41117.0
2025-01-07 13:55:00,91.01,91.08,91.0,91.05,37114.0,90.5419,90.6116,90.532,90.5817,37114.0
2025-01-07 14:00:00,91.04,91.1,91.01,91.06,44616.0,90.5718,90.6315,90.5419,90.5917,44616.0
2025-01-07 14:05:00,91.06,91.14,91.05,91.11,28813.0,90.5917,90.6713,90.5817,90.6414,28813.0
2025-01-07 14:10:00,91.12,91.15,91.06,91.07,53898.0,90.6514,90.6812,90.5917,90.6016,53898.0
2025-01-07 14:15:00,91.08,91.08,91.0,91.03,36531.0,90.6116,90.6116,90.532,90.5618,36531.0
2025-01-07 14:20:00,91.03,91.07,91.01,91.06,44593.0,90.5618,90.6016,90.5419,90.5917,44593.0
2025-01-07 14:25:00,91.08,91.15,91.08,91.14,54390.0,90.6116,90.6812,90.6116,90.6713,54390.0
2025-01-07 14:30:00,91.14,91.15,91.08,91.13,35058.0,90.6713,90.6812,90.6116,90.6613,35058.0
2025-01-07 14:35:00,91.13,91.14,91.06,91.08,36721.0,90.6613,90.6713,90.5917,90.6116,36721.0
2025-01-07 14:40:00,91.08,91.14,91.03,91.14,49665.0,90.6116,90.6713,90.5618,90.6713,49665.0
2025-01-07 14:45:00,91.14,91.15,91.04,91.06,40824.0,90.6713,90.6812,90.5718,90.5917,40824.0
2025-01-07 14:50:00,91.06,91.11,91.05,91.08,48825.0,90.5917,90.6414,90.5817,90.6116,48825.0
2025-01-07 14:55:00,91.08,91.1,91.06,91.09,35858.0,90.6116,90.6315,90.5917,90.6215,35858.0
2025-01-07 15:00:00,91.09,91.09,91.01,91.01,40862.0,90.6215,90.6215,90.5419,90.5419,40862.0
2025-01-07 15:05:00,91.01,91.04,90.98,91.0,58864.0,90.5419,90.5718,90.5121,90.532,58864.0
2025-01-07 15:10:00,91.0,91.0,90.94,90.97,52719.0,90.532,90.532,90.4723,90.5021,52719.0
2025-01-07 15:15:00,90.97,91.04,90.92,90.95,54883.0,90.5021,90.5718,90.4524,90.4822,54883.0
2025-01-07 15:20:00,90.95,90.97,90.9,90.94,66030.0,90.4822,90.5021,90.4325,90.4723,66030.0
2025-01-07 15:25:00,90.94,90.97,90.9,90.93,57868.0,90.4723,90.5021,90.4325,90.4624,57868.0
2025-01-07 15:30:00,90.92,90.99,90.9,90.91,103744.0,90.4524,90.522,90.4325,90.4425,103744.0
2025-01-07 15:35:00,90.9,90.92,90.81,90.92,98166.0,90.4325,90.4524,90.343,90.4524,98166.0
2025-01-07 15:40:00,90.92,91.03,90.9,90.9,95395.0,90.4524,90.5618,90.4325,90.4325,95395.0
2025-01-07 15:45:00,90.91,90.95,90.82,90.82,157472.0,90.4425,90.4822,90.3529,90.3529,157472.0
2025-01-07 15:50:00,90.83,90.87,90.74,90.87,213988.0,90.3629,90.4027,90.2733,90.4027,213988.0
2025-01-07 15:55:00,90.87,90.91,90.71,90.8,591628.0,90.4027,90.4425,90.2435,90.333,591628.0
2025-01-08 09:30:00,91.11,91.63,90.92,91.63,308597.0,90.6414,91.1588,90.4524,91.1588,308597.0
2025-01-08 09:35:00,91.63,91.72,91.53,91.6,111434.0,91.1588,91.2483,91.0593,91.1289,111434.0
2025-01-08 09:40:00,91.6,91.85,91.56,91.57,154204.0,91.1289,91.3776,91.0891,91.0991,154204.0
2025-01-08 09:45:00,91.58,91.64,91.32,91.4,121978.0,91.109,91.1687,90.8503,90.9299,121978.0
2025-01-08 09:50:00,91.41,91.44,91.17,91.24,96842.0,90.9399,90.9697,90.7011,90.7708,96842.0
2025-01-08 09:55:00,91.24,91.4,91.21,91.3,102537.0,90.7708,90.9299,90.7409,90.8304,102537.0
2025-01-08 10:00:00,91.28,91.44,91.27,91.28,98636.0,90.8106,90.9697,90.8006,90.8106,98636.0
2025-01-08 10:05:00,91.29,91.38,91.27,91.29,67191.0,90.8205,90.91,90.8006,90.8205,67191.0
2025-01-08 10:10:00,91.29,91.32,91.12,91.12,88484.0,90.8205,90.8503,90.6514,90.6514,88484.0
2025-01-08 10:15:00,91.13,91.24,91.08,91.08,80570.0,90.6613,90.7708,90.6116,90.6116,80570.0
2025-01-08 10:20:00,91.09,91.11,90.97,91.02,78788.0,90.6215,90.6414,90.5021,90.5519,78788.0
2025-01-08 10:25:00,91.03,91.04,90.94,90.94,66557.0,90.5618,90.5718,90.4723,90.4723,66557.0
2025-01-08 10:30:00,90.95,91.06,90.92,91.06,83183.0,90.4822,90.5917,90.4524,90.5917,83183.0
2025-01-08 10:35:00,91.06,91.18,90.87,90.87,62375.0,90.5917,90.7111,90.4027,90.4027,62375.0
2025-01-08 10:40:00,90.88,90.93,90.82,90.85,59190.0,90.4126,90.4624,90.3529,90.3828,59190.0
2025-01-08 10:45:00,90.86,90.97,90.85,90.95,49294.0,90.3927,90.5021,90.3828,90.4822,49294.0
2025-01-08 10:50:00,90.95,91.15,90.95,91.07,41088.0,90.4822,90.6812,90.4822,90.6016,41088.0
2025-01-08 10:55:00,91.08,91.16,91.05,91.12,55843.0,90.6116,90.6912,90.5817,90.6514,55843.0
2025-01-08 11:00:00,91.13,91.17,91.09,91.15,54094.0,90.6613,90.7011,90.6215,90.6812,54094.0
2025-01-08 11:05:00,91.14,91.19,91.02,91.06,78603.0,90.6713,90.721,90.5519,90.5917,78603.0
2025-01-08 11:10:00,91.07,91.1,90.96,91.0,82723.0,90.6016,90.6315,90.4922,90.532,82723.0
2025-01-08 11:15:00,91.01,91.06,90.93,90.99,156597.0,90.5419,90.5917,90.4624,90.522,156597.0
2025-01-08 11:20:00,90.99,91.14,90.97,91.11,56341.0,90.522,90.6713,90.5021,90.6414,56341.0
2025-01-08 11:25:00,91.11,91.11,91.01,91.1,60252.0,90.6414,90.6414,90.5419,90.6315,60252.0
2025-01-08 11:30:00,91.11,91.32,91.1,91.32,87510.0,90.6414,90.8503,90.6315,90.8503,87510.0
2025-01-08 11:35:00,91.32,91.45,91.3,91.43,49093.0,90.8503,90.9797,90.8304,90.9598,49093.0
2025-01-08 11:40:00,91.42,91.49,91.41,91.48,65762.0,90.9498,91.0195,90.9399,91.0095,65762.0
2025-01-08 11:45:00,91.48,91.49,91.32,91.38,53325.0,91.0095,91.0195,90.8503,90.91,53325.0
2025-01-08 11:50:00,91.39,91.42,91.33,91.38,46176.0,90.92,90.9498,90.8603,90.91,46176.0
2025-01-08 11:55:00,91.38,91.48,91.35,91.45,46375.0,90.91,91.0095,90.8802,90.9797,46375.0
2025-01-08 12:00:00,91.45,91.48,91.34,91.35,43148.0,90.9797,91.0095,90.8702,90.8802,43148.0
2025-01-08 12:05:00,91.35,91.4,91.31,91.34,68493.0,90.8802,90.9299,90.8404,90.8702,68493.0
2025-01-08 12:10:00,91.34,91.34,91.24,91.24,43834.0,90.8702,90.8702,90.7708,90.7708,43834.0
2025-01-08 12:15:00,91.25,91.31,91.24,91.27,46160.0,90.7807,90.8404,90.7708,90.8006,46160.0
2025-01-08 12:20:00,91.28,91.3,91.14,91.18,48399.0,90.8106,90.8304,90.6713,90.7111,48399.0
2025-01-08 12:25:00,91.17,91.21,90.98,91.01,58280.0,90.7011,90.7409,90.5121,90.5419,58280.0
2025-01-08 12:30:00,91.01,91.04,90.93,91.01,78705.0,90.5419,90.5718,90.4624,90.5419,78705.0
2025-01-08 12:35:00,91.02,91.02,90.93,90.98,40751.0,90.5519,90.5519,90.4624,90.5121,40751.0
2025-01-08 12:40:00,90.98,91.11,90.97,91.11,35987.0,90.5121,90.6414,90.5021,90.6414,35987.0
2025-01-08 12:45:00,91.11,91.26,91.11,91.2,72405.0,90.6414,90.7907,90.6414,90.731,72405.0
2025-01-08 12:50:00,91.22,91.29,91.2,91.25,28407.0,90.7509,90.8205,90.731,90.7807,28407.0
2025-01-08 12:55:00,91.26,91.29,91.24,91.26,49547.0,90.7907,90.8205,90.7708,90.7907,49547.0
2025-01-08 13:00:00,91.26,91.41,91.25,91.39,47730.0,90.7907,90.9399,90.7807,90.92,47730.0
2025-01-08 13:05:00,91.39,91.47,91.37,91.38,57122.0,90.92,90.9996,90.9001,90.91,57122.0
2025-01-08 13:10:00,91.39,91.42,91.35,91.38,38456.0,90.92,90.9498,90.8802,90.91,38456.0
2025-01-08 13:15:00,91.39,91.42,91.36,91.4,43446.0,90.92,90.9498,90.8901,90.9299,43446.0
2025-01-08 13:20:00,91.4,91.41,91.37,91.39,46115.0,90.9299,90.9399,90.9001,90.92,46115.0
2025-01-08 13:25:00,91.4,91.52,91.4,91.47,69305.0,90.9299,91.0493,90.9299,90.9996,69305.0
2025-01-08 13:30:00,91.47,91.49,91.43,91.44,43230.0,90.9996,91.0195,90.9598,90.9697,43230.0
2025-01-08 13:35:00,91.44,91.55,91.43,91.47,52656.0,90.9697,91.0792,90.9598,90.9996,52656.0
2025-01-08 13:40:00,91.48,91.49,91.41,91.49,39046.0,91.0095,91.0195,90.9399,91.0195,39046.0
2025-01-08 13:45:00,91.49,91.49,91.43,91.44,52067.0,91.0195,91.0195,90.9598,90.9697,52067.0
2025-01-08 13:50:00,91.44,91.47,91.25,91.27,58789.0,90.9697,90.9996,90.7807,90.8006,58789.0
2025-01-08 13:55:00,91.28,91.4,91.27,91.39,40973.0,90.8106,90.9299,90.8006,90.92,40973.0
2025-01-08 14:00:00,91.39,91.39,91.27,91.35,46557.0,90.92,90.92,90.8006,90.8802,46557.0
2025-01-08 14:05:00,91.35,91.48,91.35,91.47,42562.0,90.8802,91.0095,90.8802,90.9996,42562.0
2025-01-08 14:10:00,91.47,91.52,91.41,91.42,66861.0,90.9996,91.0493,90.9399,90.9498,66861.0
2025-01-08 14:15:00,91.42,91.58,91.42,91.55,104606.0,90.9498,91.109,90.9498,91.0792,104606.0
2025-01-08 14:20:00,91.55,91.68,91.54,91.67,67162.0,91.0792,91.2085,91.0692,91.1985,67162.0
2025-01-08 14:25:00,91.66,91.72,91.61,91.66,88543.0,91.1886,91.2483,91.1389,91.1886,88543.0
2025-01-08 14:30:00,91.65,91.65,91.48,91.56,74404.0,91.1786,91.1786,91.0095,91.0891,74404.0
2025-01-08 14:35:00,91.56,91.6,91.45,91.47,84909.0,91.0891,91.1289,90.9797,90.9996,84909.0
2025-01-08 14:40:00,91.46,91.47,91.4,91.45,83141.0,90.9896,90.9996,90.9299,90.9797,83141.0
2025-01-08 14:45:00,91.45,91.51,91.39,91.45,88179.0,90.9797,91.0394,90.92,90.9797,88179.0
2025-01-08 14:50:00,91.45,91.5,91.38,91.39,93426.0,90.9797,91.0294,90.91,90.92,93426.0
2025-01-08 14:55:00,91.4,91.43,91.35,91.37,98501.0,90.9299,90.9598,90.8802,90.9001,98501.0
2025-01-08 15:00:00,91.37,91.55,91.37,91.55,69231.0,90.9001,91.0792,90.9001,91.0792,69231.0
2025-01-08 15:05:00,91.55,91.58,91.46,91.53,82790.0,91.0792,91.109,90.9896,91.0593,82790.0
2025-01-08 15:10:00,91.52,91.56,91.45,91.46,88024.0,91.0493,91.0891,90.9797,90.9896,88024.0
2025-01-08 15:15:00,91.47,91.58,91.46,91.57,83009.0,90.9996,91.109,90.9896,91.0991,83009.0
2025-01-08 15:20:00,91.56,91.64,91.56,91.59,87996.0,91.0891,91.1687,91.0891,91.119,87996.0
2025-01-08 15:25:00,91.58,91.67,91.56,91.64,129520.0,91.109,91.1985,91.0891,91.1687,129520.0
2025-01-08 15:30:00,91.64,91.75,91.63,91.64,126183.0,91.1687,91.2781,91.1588,91.1687,126183.0
2025-01-08 15:35:00,91.64,91.69,91.61,91.62,78846.0,91.1687,91.2184,91.1389,91.1488,78846.0
2025-01-08 15:40:00,91.63,91.69,91.61,91.66,87488.0,91.1588,91.2184,91.1389,91.1886,87488.0
2025-01-08 15:45:00,91.65,91.72,91.63,91.72,89172.0,91.1786,91.2483,91.1588,91.2483,89172.0
2025-01-08 15:50:00,91.72,91.8,91.7,91.7,204510.0,91.2483,91.3279,91.2284,91.2284,204510.0
2025-01-08 15:55:00,91.7,91.83,91.64,91.78,739296.0,91.2284,91.3577,91.1687,91.308,739296.0
2025-01-10 09:30:00,92.49,92.71,92.2,92.36,669665.0,92.0143,92.2332,91.7258,91.885,669665.0
2025-01-10 09:35:00,92.35,92.88,92.34,92.75,360989.0,91.875,92.4023,91.8651,92.273,360989.0
2025-01-10 09:40:00,92.76,93.05,92.69,93.04,398175.0,92.2829,92.5714,92.2133,92.5615,398175.0
2025-01-10 09:45:00,93.05,93.2,92.96,93.09,266362.0,92.5714,92.7207,92.4819,92.6112,266362.0
2025-01-10 09:50:00,93.08,93.39,93.03,93.29,261278.0,92.6013,92.9097,92.5516,92.8102,261278.0
2025-01-10 09:55:00,93.29,93.35,93.18,93.33,262467.0,92.8102,92.8699,92.7008,92.85,262467.0
2025-01-10 10:00:00,93.32,93.32,92.68,92.73,245380.0,92.8401,92.8401,92.2034,92.2531,245380.0
2025-01-10 10:05:00,92.72,92.87,92.68,92.83,197153.0,92.2431,92.3924,92.2034,92.3526,197153.0
2025-01-10 10:10:00,92.84,92.85,92.49,92.49,167556.0,92.3625,92.3725,92.0143,92.0143,167556.0
2025-01-10 10:15:00,92.5,92.74,92.49,92.74,130403.0,92.0243,92.263,92.0143,92.263,130403.0
2025-01-10 10:20:00,92.74,92.84,92.64,92.77,213353.0,92.263,92.3625,92.1636,92.2929,213353.0
2025-01-10 10:25:00,92.77,92.81,92.67,92.71,176679.0,92.2929,92.3327,92.1934,92.2332,176679.0
2025-01-10 10:30:00,92.72,92.97,92.71,92.92,111444.0,92.2431,92.4919,92.2332,92.4421,111444.0
2025-01-10 10:35:00,92.92,92.94,92.86,92.9,124927.0,92.4421,92.462,92.3824,92.4222,124927.0
2025-01-10 10:40:00,92.89,93.01,92.88,92.94,231067.0,92.4123,92.5317,92.4023,92.462,231067.0
2025-01-10 10:45:00,92.94,93.01,92.85,92.86,257063.0,92.462,92.5317,92.3725,92.3824,257063.0
2025-01-10 10:50:00,92.85,92.88,92.58,92.61,149073.0,92.3725,92.4023,92.1039,92.1337,149073.0
2025-01-10 10:55:00,92.61,92.91,92.59,92.81,140988.0,92.1337,92.4322,92.1138,92.3327,140988.0
2025-01-10 11:00:00,92.82,92.88,92.8,92.86,150890.0,92.3426,92.4023,92.3227,92.3824,150890.0
2025-01-10 11:05:00,92.86,92.93,92.84,92.93,128792.0,92.3824,92.4521,92.3625,92.4521,128792.0
2025-01-10 11:10:00,92.92,93.1,92.86,93.09,173752.0,92.4421,92.6212,92.3824,92.6112,173752.0
2025-01-10 11:15:00,93.1,93.11,92.94,92.99,191823.0,92.6212,92.6311,92.462,92.5118,191823.0
2025-01-10 11:20:00,92.98,93.1,92.93,92.97,185708.0,92.5018,92.6212,92.4521,92.4919,185708.0
2025-01-10 11:25:00,92.97,93.01,92.8,92.83,140518.0,92.4919,92.5317,92.3227,92.3526,140518.0
2025-01-10 11:30:00,92.83,92.83,92.62,92.69,109403.0,92.3526,92.3526,92.1437,92.2133,109403.0
2025-01-10 11:35:00,92.69,92.73,92.61,92.72,71503.0,92.2133,92.2531,92.1337,92.2431,71503.0
2025-01-10 11:40:00,92.72,92.91,92.71,92.91,69884.0,92.2431,92.4322,92.2332,92.4322,69884.0
2025-01-10 11:45:00,92.9,92.95,92.8,92.82,103499.0,92.4222,92.472,92.3227,92.3426,103499.0
2025-01-10 11:50:00,92.82,92.89,92.81,92.81,77073.0,92.3426,92.4123,92.3327,92.3327,77073.0
2025-01-10 11:55:00,92.81,92.81,92.66,92.68,81268.0,92.3327,92.3327,92.1835,92.2034,81268.0
2025-01-10 12:00:00,92.68,92.72,92.57,92.58,66813.0,92.2034,92.2431,92.0939,92.1039,66813.0
2025-01-10 12:05:00,92.58,92.64,92.54,92.61,127303.0,92.1039,92.1636,92.0641,92.1337,127303.0
2025-01-10 12:10:00,92.61,92.7,92.6,92.69,79584.0,92.1337,92.2232,92.1238,92.2133,79584.0
2025-01-10 12:15:00,92.69,92.74,92.64,92.74,89622.0,92.2133,92.263,92.1636,92.263,89622.0
2025-01-10 12:20:00,92.74,92.75,92.6,92.72,113978.0,92.263,92.273,92.1238,92.2431,113978.0
2025-01-10 12:25:00,92.72,92.95,92.71,92.95,110495.0,92.2431,92.472,92.2332,92.472,110495.0
2025-01-10 12:30:00,92.95,93.07,92.95,93.07,156068.0,92.472,92.5913,92.472,92.5913,156068.0
2025-01-10 12:35:00,93.07,93.07,92.94,93.01,70139.0,92.5913,92.5913,92.462,92.5317,70139.0
2025-01-10 12:40:00,93.02,93.11,93.0,93.04,90288.0,92.5416,92.6311,92.5217,92.5615,90288.0
2025-01-10 12:45:00,93.04,93.1,92.98,93.06,78399.0,92.5615,92.6212,92.5018,92.5814,78399.0
2025-01-10 12:50:00,93.07,93.14,93.04,93.13,67798.0,92.5913,92.661,92.5615,92.651,67798.0
2025-01-10 12:55:00,93.14,93.23,93.13,93.21,115856.0,92.661,92.7505,92.651,92.7306,115856.0
2025-01-10 13:00:00,93.2,93.22,93.11,93.12,70126.0,92.7207,92.7406,92.6311,92.6411,70126.0
2025-01-10 13:05:00,93.11,93.13,93.02,93.02,79556.0,92.6311,92.651,92.5416,92.5416,79556.0
2025-01-10 13:10:00,93.03,93.07,92.98,93.02,87100.0,92.5516,92.5913,92.5018,92.5416,87100.0
2025-01-10 13:15:00,93.02,93.18,92.99,93.13,103514.0,92.5416,92.7008,92.5118,92.651,103514.0
2025-01-10 13:20:00,93.13,93.18,93.07,93.18,106098.0,92.651,92.7008,92.5913,92.7008,106098.0
2025-01-10 13:25:00,93.18,93.22,93.06,93.21,97468.0,92.7008,92.7406,92.5814,92.7306,97468.0
2025-01-10 13:30:00,93.22,93.3,93.13,93.29,83981.0,92.7406,92.8202,92.651,92.8102,83981.0
2025-01-10 13:35:00,93.28,93.34,93.26,93.27,94482.0,92.8003,92.86,92.7804,92.7903,94482.0
2025-01-10 13:40:00,93.27,93.31,93.2,93.2,92376.0,92.7903,92.8301,92.7207,92.7207,92376.0
2025-01-10 13:45:00,93.2,93.33,93.17,93.33,111746.0,92.7207,92.85,92.6908,92.85,111746.0
2025-01-10 13:50:00,93.32,93.39,93.29,93.37,99190.0,92.8401,92.9097,92.8102,92.8898,99190.0
2025-01-10 13:55:00,93.38,93.45,93.36,93.45,87367.0,92.8998,92.9694,92.8799,92.9694,87367.0
2025-01-10 14:00:00,93.44,93.45,93.23,93.25,140451.0,92.9594,92.9694,92.7505,92.7704,140451.0
2025-01-10 14:05:00,93.26,93.26,93.04,93.07,116323.0,92.7804,92.7804,92.5615,92.5913,116323.0
2025-01-10 14:10:00,93.06,93.23,93.05,93.2,103353.0,92.5814,92.7505,92.5714,92.7207,103353.0
2025-01-10 14:15:00,93.2,93.33,93.19,93.32,103801.0,92.7207,92.85,92.7107,92.8401,103801.0
2025-01-10 14:20:00,93.31,93.37,93.27,93.34,98307.0,92.8301,92.8898,92.7903,92.86,98307.0
2025-01-10 14:25:00,93.35,93.45,93.32,93.41,87726.0,92.8699,92.9694,92.8401,92.9296,87726.0
2025-01-10 14:30:00,93.41,93.41,93.29,93.33,143065.0,92.9296,92.9296,92.8102,92.85,143065.0
2025-01-10 14:35:00,93.34,93.44,93.33,93.43,87758.0,92.86,92.9594,92.85,92.9495,87758.0
2025-01-10 14:40:00,93.43,93.44,93.27,93.31,108651.0,92.9495,92.9594,92.7903,92.8301,108651.0
2025-01-10 14:45:00,93.31,93.37,93.28,93.35,115992.0,92.8301,92.8898,92.8003,92.8699,115992.0
2025-01-10 14:50:00,93.34,93.58,93.32,93.46,231659.0,92.86,93.0987,92.8401,92.9793,231659.0
2025-01-10 14:55:00,93.47,93.51,93.41,93.43,113853.0,92.9893,93.0291,92.9296,92.9495,113853.0
2025-01-10 15:00:00,93.43,93.44,93.3,93.38,86688.0,92.9495,92.9594,92.8202,92.8998,86688.0
2025-01-10 15:05:00,93.37,93.41,93.27,93.29,80224.0,92.8898,92.9296,92.7903,92.8102,80224.0
2025-01-10 15:10:00,93.3,93.3,93.13,93.15,91657.0,92.8202,92.8202,92.651,92.6709,91657.0
2025-01-10 15:15:00,93.15,93.18,92.98,93.0,116304.0,92.6709,92.7008,92.5018,92.5217,116304.0
2025-01-10 15:20:00,93.0,93.09,92.99,93.07,92838.0,92.5217,92.6112,92.5118,92.5913,92838.0
2025-01-10 15:25:00,93.06,93.07,92.99,93.06,91078.0,92.5814,92.5913,92.5118,92.5814,91078.0
2025-01-10 15:30:00,93.05,93.08,92.85,92.9,118163.0,92.5714,92.6013,92.3725,92.4222,118163.0
2025-01-10 15:35:00,92.91,93.04,92.88,92.94,130529.0,92.4322,92.5615,92.4023,92.462,130529.0
2025-01-10 15:40:00,92.93,92.97,92.81,92.92,108958.0,92.4521,92.4919,92.3327,92.4421,108958.0
2025-01-10 15:45:00,92.92,92.93,92.86,92.86,132704.0,92.4421,92.4521,92.3824,92.3824,132704.0
2025-01-10 15:50:00,92.86,92.92,92.76,92.91,268218.0,92.3824,92.4421,92.2829,92.4322,268218.0
2025-01-10 15:55:00,92.92,93.04,92.87,92.97,752389.0,92.4421,92.5615,92.3924,92.4919,752389.0
2025-01-13 09:30:00,92.12,92.43,91.95,92.25,598909.0,91.6462,91.9546,91.4771,91.7756,598909.0
2025-01-13 09:35:00,92.26,92.34,92.01,92.02,176951.0,91.7855,91.8651,91.5368,91.5467,176951.0
2025-01-13 09:40:00,92.04,92.2,91.95,91.96,173769.0,91.5666,91.7258,91.4771,91.4871,173769.0
2025-01-13 09:45:00,91.96,91.97,91.76,91.8,134111.0,91.4871,91.497,91.2881,91.3279,134111.0
2025-01-13 09:50:00,91.84,91.99,91.75,91.89,143867.0,91.3677,91.5169,91.2781,91.4174,143867.0
2025-01-13 09:55:00,91.89,92.08,91.85,92.04,131412.0,91.4174,91.6064,91.3776,91.5666,131412.0
2025-01-13 10:00:00,92.04,92.05,91.72,91.79,161833.0,91.5666,91.5766,91.2483,91.3179,161833.0
2025-01-13 10:05:00,91.81,91.97,91.63,91.64,130941.0,91.3378,91.497,91.1588,91.1687,130941.0
2025-01-13 10:10:00,91.63,91.83,91.58,91.82,139231.0,91.1588,91.3577,91.109,91.3478,139231.0
2025-01-13 10:15:00,91.83,92.0,91.79,91.93,77347.0,91.3577,91.5268,91.3179,91.4572,77347.0
2025-01-13 10:20:00,91.93,91.99,91.82,91.84,99473.0,91.4572,91.5169,91.3478,91.3677,99473.0
2025-01-13 10:25:00,91.84,91.86,91.66,91.72,117455.0,91.3677,91.3876,91.1886,91.2483,117455.0
2025-01-13 10:30:00,91.71,91.8,91.56,91.63,143709.0,91.2383,91.3279,91.0891,91.1588,143709.0
2025-01-13 10:35:00,91.62,91.84,91.57,91.79,111414.0,91.1488,91.3677,91.0991,91.3179,111414.0
2025-01-13 10:40:00,91.78,91.83,91.67,91.82,81517.0,91.308,91.3577,91.1985,91.3478,81517.0
2025-01-13 10:45:00,91.81,91.9,91.78,91.9,126498.0,91.3378,91.4274,91.308,91.4274,126498.0
2025-01-13 10:50:00,91.91,91.92,91.76,91.77,92265.0,91.4373,91.4473,91.2881,91.298,92265.0
2025-01-13 10:55:00,91.77,91.82,91.71,91.81,113479.0,91.298,91.3478,91.2383,91.3378,113479.0
2025-01-13 11:00:00,91.81,91.96,91.78,91.92,171728.0,91.3378,91.4871,91.308,91.4473,171728.0
2025-01-13 11:05:00,91.92,91.96,91.62,91.63,117050.0,91.4473,91.4871,91.1488,91.1588,117050.0
2025-01-13 11:10:00,91.65,91.72,91.63,91.7,73753.0,91.1786,91.2483,91.1588,91.2284,73753.0
2025-01-13 11:15:00,91.7,91.8,91.65,91.65,80717.0,91.2284,91.3279,91.1786,91.1786,80717.0
2025-01-13 11:20:00,91.66,91.76,91.58,91.68,157141.0,91.1886,91.2881,91.109,91.2085,157141.0
2025-01-13 11:25:00,91.67,91.69,91.58,91.61,66988.0,91.1985,91.2184,91.109,91.1389,66988.0
2025-01-13 11:30:00,91.61,91.68,91.6,91.65,84446.0,91.1389,91.2085,91.1289,91.1786,84446.0
2025-01-13 11:35:00,91.66,91.74,91.59,91.61,61027.0,91.1886,91.2682,91.119,91.1389,61027.0
2025-01-13 11:40:00,91.6,91.76,91.6,91.71,71147.0,91.1289,91.2881,91.1289,91.2383,71147.0
2025-01-13 11:45:00,91.72,91.73,91.58,91.59,70355.0,91.2483,91.2582,91.109,91.119,70355.0
2025-01-13 11:50:00,91.59,91.6,91.37,91.38,123906.0,91.119,91.1289,90.9001,90.91,123906.0
2025-01-13 11:55:00,91.39,91.39,91.3,91.3,84570.0,90.92,90.92,90.8304,90.8304,84570.0
2025-01-13 12:00:00,91.32,91.38,91.22,91.31,64969.0,90.8503,90.91,90.7509,90.8404,64969.0
2025-01-13 12:05:00,91.31,91.56,91.3,91.41,153218.0,90.8404,91.0891,90.8304,90.9399,153218.0
2025-01-13 12:10:00,91.42,91.49,91.29,91.3,336382.0,90.9498,91.0195,90.8205,90.8304,336382.0
2025-01-13 12:15:00,91.3,91.4,91.23,91.37,393588.0,90.8304,90.9299,90.7608,90.9001,393588.0
2025-01-13 12:20:00,91.37,91.46,91.25,91.28,150221.0,90.9001,90.9896,90.7807,90.8106,150221.0
2025-01-13 12:25:00,91.28,91.37,91.18,91.19,115098.0,90.8106,90.9001,90.7111,90.721,115098.0
2025-01-13 12:30:00,91.2,91.3,91.1,91.2,348464.0,90.731,90.8304,90.6315,90.731,348464.0
2025-01-13 12:35:00,91.19,91.4,91.12,91.29,142263.0,90.721,90.9299,90.6514,90.8205,142263.0
2025-01-13 12:40:00,91.29,91.41,91.24,91.26,69435.0,90.8205,90.9399,90.7708,90.7907,69435.0
2025-01-13 12:45:00,91.26,91.29,91.2,91.22,70552.0,90.7907,90.8205,90.731,90.7509,70552.0
2025-01-13 12:50:00,91.23,91.38,91.21,91.38,62694.0,90.7608,90.91,90.7409,90.91,62694.0
2025-01-13 12:55:00,91.38,91.49,91.35,91.45,98029.0,90.91,91.0195,90.8802,90.9797,98029.0
2025-01-13 13:00:00,91.44,91.45,91.33,91.38,201229.0,90.9697,90.9797,90.8603,90.91,201229.0
2025-01-13 13:05:00,91.37,91.41,91.3,91.39,110803.0,90.9001,90.9399,90.8304,90.92,110803.0
2025-01-13 13:10:00,91.4,91.49,91.39,91.47,67596.0,90.9299,91.0195,90.92,90.9996,67596.0
2025-01-13 13:15:00,91.49,91.51,91.43,91.48,38711.0,91.0195,91.0394,90.9598,91.0095,38711.0
2025-01-13 13:20:00,91.48,91.55,91.43,91.46,52928.0,91.0095,91.0792,90.9598,90.9896,52928.0
2025-01-13 13:25:00,91.47,91.5,91.44,91.5,67085.0,90.9996,91.0294,90.9697,91.0294,67085.0
2025-01-13 13:30:00,91.49,91.5,91.44,91.46,41107.0,91.0195,91.0294,90.9697,90.9896,41107.0
2025-01-13 13:35:00,91.45,91.53,91.43,91.51,77563.0,90.9797,91.0593,90.9598,91.0394,77563.0
2025-01-13 13:40:00,91.51,91.51,91.44,91.46,51463.0,91.0394,91.0394,90.9697,90.9896,51463.0
2025-01-13 13:45:00,91.46,91.51,91.46,91.5,46020.0,90.9896,91.0394,90.9896,91.0294,46020.0
2025-01-13 13:50:00,91.49,91.54,91.45,91.47,71665.0,91.0195,91.0692,90.9797,90.9996,71665.0
2025-01-13 13:55:00,91.46,91.55,91.36,91.55,184547.0,90.9896,91.0792,90.8901,91.0792,184547.0
2025-01-13 14:00:00,91.54,91.54,91.43,91.47,66022.0,91.0692,91.0692,90.9598,90.9996,66022.0
2025-01-13 14:05:00,91.47,91.51,91.46,91.49,53445.0,90.9996,91.0394,90.9896,91.0195,53445.0
2025-01-13 14:10:00,91.48,91.51,91.4,91.44,71396.0,91.0095,91.0394,90.9299,90.9697,71396.0
2025-01-13 14:15:00,91.43,91.48,91.37,91.47,554795.0,90.9598,91.0095,90.9001,90.9996,554795.0
2025-01-13 14:20:00,91.48,91.64,91.41,91.63,63623.0,91.0095,91.1687,90.9399,91.1588,63623.0
2025-01-13 14:25:00,91.63,91.66,91.57,91.65,97064.0,91.1588,91.1886,91.0991,91.1786,97064.0
2025-01-13 14:30:00,91.64,91.68,91.55,91.62,52288.0,91.1687,91.2085,91.0792,91.1488,52288.0
2025-01-13 14:35:00,91.62,91.62,91.48,91.49,98482.0,91.1488,91.1488,91.0095,91.0195,98482.0
2025-01-13 14:40:00,91.5,91.63,91.49,91.54,49336.0,91.0294,91.1588,91.0195,91.0692,49336.0
2025-01-13 14:45:00,91.54,91.58,91.48,91.55,126645.0,91.0692,91.109,91.0095,91.0792,126645.0
2025-01-13 14:50:00,91.55,91.64,91.53,91.63,53005.0,91.0792,91.1687,91.0593,91.1588,53005.0
2025-01-13 14:55:00,91.62,91.65,91.55,91.56,75769.0,91.1488,91.1786,91.0792,91.0891,75769.0
2025-01-13 15:00:00,91.55,91.55,91.39,91.41,60567.0,91.0792,91.0792,90.92,90.9399,60567.0
2025-01-13 15:05:00,91.4,91.51,91.4,91.46,116445.0,90.9299,91.0394,90.9299,90.9896,116445.0
2025-01-13 15:10:00,91.46,91.52,91.45,91.48,83105.0,90.9896,91.0493,90.9797,91.0095,83105.0
2025-01-13 15:15:00,91.49,91.59,91.47,91.59,341413.0,91.0195,91.119,90.9996,91.119,341413.0
2025-01-13 15:20:00,91.59,91.61,91.46,91.51,108350.0,91.119,91.1389,90.9896,91.0394,108350.0
2025-01-13 15:25:00,91.51,91.57,91.49,91.53,70877.0,91.0394,91.0991,91.0195,91.0593,70877.0
2025-01-13 15:30:00,91.52,91.52,91.4,91.41,80306.0,91.0493,91.0493,90.9299,90.9399,80306.0
2025-01-13 15:35:00,91.4,91.53,91.37,91.45,155616.0,90.9299,91.0593,90.9001,90.9797,155616.0
2025-01-13 15:40:00,91.45,91.51,91.4,91.43,147599.0,90.9797,91.0394,90.9299,90.9598,147599.0
2025-01-13 15:45:00,91.42,91.54,91.41,91.46,204072.0,90.9498,91.0692,90.9399,90.9896,204072.0
2025-01-13 15:50:00,91.47,91.59,91.4,91.49,694111.0,90.9996,91.119,90.9299,91.0195,694111.0
2025-01-13 15:55:00,91.48,91.57,91.35,91.55,897227.0,91.0095,91.0991,90.8802,91.0792,897227.0
2025-01-14 09:30:00,91.86,91.98,91.61,91.69,415071.0,91.3876,91.507,91.1389,91.2184,415071.0
2025-01-14 09:35:00,91.7,91.87,91.59,91.62,179316.0,91.2284,91.3975,91.119,91.1488,179316.0
2025-01-14 09:40:00,91.61,91.89,91.6,91.81,135621.0,91.1389,91.4174,91.1289,91.3378,135621.0
2025-01-14 09:45:00,91.8,91.83,91.53,91.57,144473.0,91.3279,91.3577,91.0593,91.0991,144473.0
2025-01-14 09:50:00,91.58,91.61,91.27,91.3,116774.0,91.109,91.1389,90.8006,90.8304,116774.0
2025-01-14 09:55:00,91.31,91.58,91.31,91.57,85582.0,90.8404,91.109,90.8404,91.0991,85582.0
2025-01-14 10:00:00,91.57,91.63,91.49,91.54,82373.0,91.0991,91.1588,91.0195,91.0692,82373.0
2025-01-14 10:05:00,91.54,91.65,91.53,91.54,94404.0,91.0692,91.1786,91.0593,91.0692,94404.0
2025-01-14 10:10:00,91.54,91.6,91.49,91.58,97161.0,91.0692,91.1289,91.0195,91.109,97161.0
2025-01-14 10:15:00,91.57,91.62,91.52,91.58,75247.0,91.0991,91.1488,91.0493,91.109,75247.0
2025-01-14 10:20:00,91.58,91.61,91.5,91.59,103254.0,91.109,91.1389,91.0294,91.119,103254.0
2025-01-14 10:25:00,91.59,91.65,91.58,91.6,221820.0,91.119,91.1786,91.109,91.1289,221820.0
2025-01-14 10:30:00,91.6,91.66,91.54,91.55,90236.0,91.1289,91.1886,91.0692,91.0792,90236.0
2025-01-14 10:35:00,91.55,91.55,91.11,91.2,115600.0,91.0792,91.0792,90.6414,90.731,115600.0
2025-01-14 10:40:00,91.2,91.29,91.14,91.27,99640.0,90.731,90.8205,90.6713,90.8006,99640.0
2025-01-14 10:45:00,91.26,91.38,91.25,91.37,60352.0,90.7907,90.91,90.7807,90.9001,60352.0
2025-01-14 10:50:00,91.37,91.47,91.26,91.47,136063.0,90.9001,90.9996,90.7907,90.9996,136063.0
2025-01-14 10:55:00,91.49,91.51,91.41,91.45,66727.0,91.0195,91.0394,90.9399,90.9797,66727.0
2025-01-14 11:00:00,91.45,91.46,91.26,91.28,78126.0,90.9797,90.9896,90.7907,90.8106,78126.0
2025-01-14 11:05:00,91.27,91.41,91.27,91.38,77843.0,90.8006,90.9399,90.8006,90.91,77843.0
2025-01-14 11:10:00,91.38,91.41,91.3,91.38,108664.0,90.91,90.9399,90.8304,90.91,108664.0
2025-01-14 11:15:00,91.37,91.4,91.3,91.31,36624.0,90.9001,90.9299,90.8304,90.8404,36624.0
2025-01-14 11:20:00,91.31,91.4,91.31,91.37,40581.0,90.8404,90.9299,90.8404,90.9001,40581.0
2025-01-14 11:25:00,91.37,91.43,91.32,91.32,57104.0,90.9001,90.9598,90.8503,90.8503,57104.0
2025-01-14 11:30:00,91.32,91.36,91.29,91.31,50087.0,90.8503,90.8901,90.8205,90.8404,50087.0
2025-01-14 11:35:00,91.32,91.33,91.18,91.24,73253.0,90.8503,90.8603,90.7111,90.7708,73253.0
2025-01-14 11:40:00,91.24,91.29,91.04,91.06,67908.0,90.7708,90.8205,90.5718,90.5917,67908.0
2025-01-14 11:45:00,91.06,91.1,91.03,91.06,64477.0,90.5917,90.6315,90.5618,90.5917,64477.0
2025-01-14 11:50:00,91.07,91.1,91.03,91.08,41168.0,90.6016,90.6315,90.5618,90.6116,41168.0
2025-01-14 11:55:00,91.07,91.08,90.9,90.93,98064.0,90.6016,90.6116,90.4325,90.4624,98064.0
2025-01-14 12:00:00,90.92,91.02,90.92,91.0,85931.0,90.4524,90.5519,90.4524,90.532,85931.0
2025-01-14 12:05:00,90.99,91.08,90.98,91.06,78882.0,90.522,90.6116,90.5121,90.5917,78882.0
2025-01-14 12:10:00,91.07,91.18,91.07,91.14,46864.0,90.6016,90.7111,90.6016,90.6713,46864.0
2025-01-14 12:15:00,91.13,91.17,91.11,91.13,59996.0,90.6613,90.7011,90.6414,90.6613,59996.0
2025-01-14 12:20:00,91.13,91.17,91.08,91.17,35928.0,90.6613,90.7011,90.6116,90.7011,35928.0
2025-01-14 12:25:00,91.17,91.26,91.17,91.23,68835.0,90.7011,90.7907,90.7011,90.7608,68835.0
2025-01-14 12:30:00,91.23,91.24,91.13,91.15,56143.0,90.7608,90.7708,90.6613,90.6812,56143.0
2025-01-14 12:35:00,91.15,91.2,91.09,91.18,68623.0,90.6812,90.731,90.6215,90.7111,68623.0
2025-01-14 12:40:00,91.19,91.35,91.17,91.35,73370.0,90.721,90.8802,90.7011,90.8802,73370.0
2025-01-14 12:45:00,91.34,91.37,91.19,91.19,91063.0,90.8702,90.9001,90.721,90.721,91063.0
2025-01-14 12:50:00,91.18,91.3,91.18,91.26,104262.0,90.7111,90.8304,90.7111,90.7907,104262.0
2025-01-14 12:55:00,91.26,91.26,91.1,91.13,90961.0,90.7907,90.7907,90.6315,90.6613,90961.0
2025-01-14 13:00:00,91.13,91.24,91.08,91.23,86959.0,90.6613,90.7708,90.6116,90.7608,86959.0
2025-01-14 13:05:00,91.22,91.23,91.18,91.19,46072.0,90.7509,90.7608,90.7111,90.721,46072.0
2025-01-14 13:10:00,91.2,91.21,91.12,91.13,55677.0,90.731,90.7409,90.6514,90.6613,55677.0
2025-01-14 13:15:00,91.12,91.17,91.08,91.16,111465.0,90.6514,90.7011,90.6116,90.6912,111465.0
2025-01-14 13:20:00,91.16,91.17,91.1,91.16,96315.0,90.6912,90.7011,90.6315,90.6912,96315.0
2025-01-14 13:25:00,91.15,91.21,91.14,91.2,190025.0,90.6812,90.7409,90.6713,90.731,190025.0
2025-01-14 13:30:00,91.2,91.29,91.2,91.28,63443.0,90.731,90.8205,90.731,90.8106,63443.0
2025-01-14 13:35:00,91.29,91.3,91.2,91.28,87707.0,90.8205,90.8304,90.731,90.8106,87707.0
2025-01-14 13:40:00,91.29,91.36,91.29,91.34,66935.0,90.8205,90.8901,90.8205,90.8702,66935.0
2025-01-14 13:45:00,91.34,91.38,91.33,91.37,62747.0,90.8702,90.91,90.8603,90.9001,62747.0
2025-01-14 13:50:00,91.37,91.44,91.35,91.44,40899.0,90.9001,90.9697,90.8802,90.9697,40899.0
2025-01-14 13:55:00,91.45,91.45,91.37,91.37,87733.0,90.9797,90.9797,90.9001,90.9001,87733.0
2025-01-14 14:00:00,91.37,91.4,91.35,91.4,71103.0,90.9001,90.9299,90.8802,90.9299,71103.0
2025-01-14 14:05:00,91.39,91.42,91.38,91.4,47406.0,90.92,90.9498,90.91,90.9299,47406.0
2025-01-14 14:10:00,91.4,91.42,91.31,91.32,49131.0,90.9299,90.9498,90.8404,90.8503,49131.0
2025-01-14 14:15:00,91.31,91.46,91.3,91.45,55938.0,90.8404,90.9896,90.8304,90.9797,55938.0
2025-01-14 14:20:00,91.46,91.47,91.42,91.44,55250.0,90.9896,90.9996,90.9498,90.9697,55250.0
2025-01-14 14:25:00,91.44,91.49,91.36,91.36,63080.0,90.9697,91.0195,90.8901,90.8901,63080.0
2025-01-14 14:30:00,91.37,91.44,91.35,91.39,48096.0,90.9001,90.9697,90.8802,90.92,48096.0
2025-01-14 14:35:00,91.38,91.42,91.35,91.36,31640.0,90.91,90.9498,90.8802,90.8901,31640.0
2025-01-14 14:40:00,91.36,91.37,91.26,91.29,45130.0,90.8901,90.9001,90.7907,90.8205,45130.0
2025-01-14 14:45:00,91.29,91.33,91.24,91.26,76002.0,90.8205,90.8603,90.7708,90.7907,76002.0
2025-01-14 14:50:00,91.25,91.26,91.06,91.06,81061.0,90.7807,90.7907,90.5917,90.5917,81061.0
2025-01-14 14:55:00,91.06,91.09,90.85,90.87,144164.0,90.5917,90.6215,90.3828,90.4027,144164.0
2025-01-14 15:00:00,90.87,90.9,90.62,90.65,151183.0,90.4027,90.4325,90.1539,90.1838,151183.0
2025-01-14 15:05:00,90.66,90.8,90.56,90.78,145961.0,90.1937,90.333,90.0943,90.3131,145961.0
2025-01-14 15:10:00,90.78,90.78,90.62,90.63,87647.0,90.3131,90.3131,90.1539,90.1639,87647.0
2025-01-14 15:15:00,90.63,90.79,90.62,90.77,105555.0,90.1639,90.3231,90.1539,90.3032,105555.0
2025-01-14 15:20:00,90.77,90.84,90.71,90.8,77259.0,90.3032,90.3728,90.2435,90.333,77259.0
2025-01-14 15:25:00,90.8,90.86,90.78,90.84,56046.0,90.333,90.3927,90.3131,90.3728,56046.0
2025-01-14 15:30:00,90.85,90.87,90.67,90.68,150008.0,90.3828,90.4027,90.2037,90.2136,150008.0
2025-01-14 15:35:00,90.68,90.72,90.64,90.68,146786.0,90.2136,90.2534,90.1738,90.2136,146786.0
2025-01-14 15:40:00,90.67,90.79,90.64,90.67,126949.0,90.2037,90.3231,90.1738,90.2037,126949.0
2025-01-14 15:45:00,90.67,90.76,90.64,90.68,122217.0,90.2037,90.2932,90.1738,90.2136,122217.0
2025-01-14 15:50:00,90.67,90.87,90.66,90.83,203197.0,90.2037,90.4027,90.1937,90.3629,203197.0
2025-01-14 15:55:00,90.83,90.84,90.67,90.8,583263.0,90.3629,90.3728,90.2037,90.333,583263.0
2025-01-15 09:30:00,91.06,91.56,90.96,91.46,416478.0,90.5917,91.0891,90.4922,90.9896,416478.0
2025-01-15 09:35:00,91.44,91.57,91.37,91.57,131399.0,90.9697,91.0991,90.9001,91.0991,131399.0
2025-01-15 09:40:00,91.56,91.58,91.4,91.51,280558.0,91.0891,91.109,90.9299,91.0394,280558.0
2025-01-15 09:45:00,91.5,91.5,91.2,91.22,127886.0,91.0294,91.0294,90.731,90.7509,127886.0
2025-01-15 09:50:00,91.22,91.35,91.16,91.29,114018.0,90.7509,90.8802,90.6912,90.8205,114018.0
2025-01-15 09:55:00,91.29,91.4,91.26,91.35,114909.0,90.8205,90.9299,90.7907,90.8802,114909.0
2025-01-15 10:00:00,91.35,91.36,91.08,91.12,121911.0,90.8802,90.8901,90.6116,90.6514,121911.0
2025-01-15 10:05:00,91.12,91.19,90.9,90.9,127956.0,90.6514,90.721,90.4325,90.4325,127956.0
2025-01-15 10:10:00,90.91,90.97,90.89,90.95,120598.0,90.4425,90.5021,90.4226,90.4822,120598.0
2025-01-15 10:15:00,90.95,91.01,90.92,90.93,77183.0,90.4822,90.5419,90.4524,90.4624,77183.0
2025-01-15 10:20:00,90.92,90.92,90.82,90.88,110007.0,90.4524,90.4524,90.3529,90.4126,110007.0
2025-01-15 10:25:00,90.88,90.92,90.81,90.9,88273.0,90.4126,90.4524,90.343,90.4325,88273.0
2025-01-15 10:30:00,90.9,91.03,90.89,91.0,86308.0,90.4325,90.5618,90.4226,90.532,86308.0
2025-01-15 10:35:00,90.99,91.04,90.93,91.03,67491.0,90.522,90.5718,90.4624,90.5618,67491.0
2025-01-15 10:40:00,91.02,91.12,91.0,91.03,73393.0,90.5519,90.6514,90.532,90.5618,73393.0
2025-01-15 10:45:00,91.01,91.05,90.94,90.96,81511.0,90.5419,90.5817,90.4723,90.4922,81511.0
2025-01-15 10:50:00,90.96,91.01,90.93,90.94,87760.0,90.4922,90.5419,90.4624,90.4723,87760.0
2025-01-15 10:55:00,90.94,90.99,90.89,90.92,117858.0,90.4723,90.522,90.4226,90.4524,117858.0
2025-01-15 11:00:00,90.92,90.95,90.88,90.94,163123.0,90.4524,90.4822,90.4126,90.4723,163123.0
2025-01-15 11:05:00,90.93,91.05,90.9,91.04,87768.0,90.4624,90.5817,90.4325,90.5718,87768.0
2025-01-15 11:10:00,91.03,91.15,91.0,91.13,82814.0,90.5618,90.6812,90.532,90.6613,82814.0
2025-01-15 11:15:00,91.13,91.14,90.94,90.97,79901.0,90.6613,90.6713,90.4723,90.5021,79901.0
2025-01-15 11:20:00,90.98,91.14,90.97,91.09,66543.0,90.5121,90.6713,90.5021,90.6215,66543.0
2025-01-15 11:25:00,91.09,91.13,91.05,91.11,50041.0,90.6215,90.6613,90.5817,90.6414,50041.0
2025-01-15 11:30:00,91.11,91.11,90.91,90.97,112258.0,90.6414,90.6414,90.4425,90.5021,112258.0
2025-01-15 11:35:00,90.98,91.08,90.98,91.08,49075.0,90.5121,90.6116,90.5121,90.6116,49075.0
2025-01-15 11:40:00,91.09,91.12,91.06,91.12,78616.0,90.6215,90.6514,90.5917,90.6514,78616.0
2025-01-15 11:45:00,91.12,91.14,91.03,91.06,73534.0,90.6514,90.6713,90.5618,90.5917,73534.0
2025-01-15 11:50:00,91.06,91.06,91.02,91.03,60072.0,90.5917,90.5917,90.5519,90.5618,60072.0
2025-01-15 11:55:00,91.02,91.02,90.93,90.93,48410.0,90.5519,90.5519,90.4624,90.4624,48410.0
2025-01-15 12:00:00,90.93,91.11,90.91,91.11,47743.0,90.4624,90.6414,90.4425,90.6414,47743.0
2025-01-15 12:05:00,91.11,91.25,91.1,91.2,81435.0,90.6414,90.7807,90.6315,90.731,81435.0
2025-01-15 12:10:00,91.19,91.23,91.14,91.22,37546.0,90.721,90.7608,90.6713,90.7509,37546.0
2025-01-15 12:15:00,91.23,91.3,91.21,91.26,86715.0,90.7608,90.8304,90.7409,90.7907,86715.0
2025-01-15 12:20:00,91.25,91.3,91.21,91.25,68948.0,90.7807,90.8304,90.7409,90.7807,68948.0
2025-01-15 12:25:00,91.25,91.3,91.24,91.3,74903.0,90.7807,90.8304,90.7708,90.8304,74903.0
2025-01-15 12:30:00,91.3,91.41,91.29,91.34,216275.0,90.8304,90.9399,90.8205,90.8702,216275.0
2025-01-15 12:35:00,91.34,91.48,91.32,91.46,102012.0,90.8702,91.0095,90.8503,90.9896,102012.0
2025-01-15 12:40:00,91.46,91.53,91.45,91.51,73842.0,90.9896,91.0593,90.9797,91.0394,73842.0
2025-01-15 12:45:00,91.51,91.51,91.37,91.37,42221.0,91.0394,91.0394,90.9001,90.9001,42221.0
2025-01-15 12:50:00,91.38,91.41,91.32,91.4,45225.0,90.91,90.9399,90.8503,90.9299,45225.0
2025-01-15 12:55:00,91.4,91.43,91.35,91.37,55192.0,90.9299,90.9598,90.8802,90.9001,55192.0
2025-01-15 13:00:00,91.38,91.48,91.38,91.45,58458.0,90.91,91.0095,90.91,90.9797,58458.0
2025-01-15 13:05:00,91.45,91.46,91.41,91.42,45484.0,90.9797,90.9896,90.9399,90.9498,45484.0
2025-01-15 13:10:00,91.42,91.44,91.4,91.44,44867.0,90.9498,90.9697,90.9299,90.9697,44867.0
2025-01-15 13:15:00,91.44,91.51,91.43,91.5,62452.0,90.9697,91.0394,90.9598,91.0294,62452.0
2025-01-15 13:20:00,91.5,91.51,91.46,91.5,46234.0,91.0294,91.0394,90.9896,91.0294,46234.0
2025-01-15 13:25:00,91.5,91.56,91.48,91.56,72505.0,91.0294,91.0891,91.0095,91.0891,72505.0
2025-01-15 13:30:00,91.56,91.63,91.56,91.63,109698.0,91.0891,91.1588,91.0891,91.1588,109698.0
2025-01-15 13:35:00,91.63,91.63,91.55,91.56,96861.0,91.1588,91.1588,91.0792,91.0891,96861.0
2025-01-15 13:40:00,91.56,91.58,91.53,91.54,41539.0,91.0891,91.109,91.0593,91.0692,41539.0
2025-01-15 13:45:00,91.54,91.54,91.41,91.44,57175.0,91.0692,91.0692,90.9399,90.9697,57175.0
2025-01-15 13:50:00,91.44,91.5,91.43,91.48,61373.0,90.9697,91.0294,90.9598,91.0095,61373.0
2025-01-15 13:55:00,91.48,91.5,91.45,91.49,49678.0,91.0095,91.0294,90.9797,91.0195,49678.0
2025-01-15 14:00:00,91.49,91.5,91.45,91.46,59191.0,91.0195,91.0294,90.9797,90.9896,59191.0
2025-01-15 14:05:00,91.46,91.51,91.43,91.45,61979.0,90.9896,91.0394,90.9598,90.9797,61979.0
2025-01-15 14:10:00,91.45,91.49,91.42,91.42,120170.0,90.9797,91.0195,90.9498,90.9498,120170.0
2025-01-15 14:15:00,91.43,91.46,91.39,91.41,51607.0,90.9598,90.9896,90.92,90.9399,51607.0
2025-01-15 14:20:00,91.4,91.45,91.32,91.36,57051.0,90.9299,90.9797,90.8503,90.8901,57051.0
2025-01-15 14:25:00,91.37,91.41,91.34,91.41,53893.0,90.9001,90.9399,90.8702,90.9399,53893.0
2025-01-15 14:30:00,91.41,91.47,91.4,91.44,111976.0,90.9399,90.9996,90.9299,90.9697,111976.0
2025-01-15 14:35:00,91.43,91.47,91.38,91.44,64444.0,90.9598,90.9996,90.91,90.9697,64444.0
2025-01-15 14:40:00,91.44,91.45,91.33,91.37,62397.0,90.9697,90.9797,90.8603,90.9001,62397.0
2025-01-15 14:45:00,91.37,91.44,91.36,91.41,70999.0,90.9001,90.9697,90.8901,90.9399,70999.0
2025-01-15 14:50:00,91.41,91.46,91.39,91.43,62917.0,90.9399,90.9896,90.92,90.9598,62917.0
2025-01-15 14:55:00,91.43,91.45,91.38,91.39,104620.0,90.9598,90.9797,90.91,90.92,104620.0
2025-01-15 15:00:00,91.4,91.46,91.38,91.44,95448.0,90.9299,90.9896,90.91,90.9697,95448.0
2025-01-15 15:05:00,91.44,91.46,91.42,91.44,94862.0,90.9697,90.9896,90.9498,90.9697,94862.0
2025-01-15 15:10:00,91.45,91.47,91.42,91.43,111761.0,90.9797,90.9996,90.9498,90.9598,111761.0
2025-01-15 15:15:00,91.43,91.46,91.41,91.44,89548.0,90.9598,90.9896,90.9399,90.9697,89548.0
2025-01-15 15:20:00,91.44,91.6,91.43,91.59,173281.0,90.9697,91.1289,90.9598,91.119,173281.0
2025-01-15 15:25:00,91.6,91.73,91.59,91.62,146324.0,91.1289,91.2582,91.119,91.1488,146324.0
2025-01-15 15:30:00,91.62,91.62,91.53,91.55,195075.0,91.1488,91.1488,91.0593,91.0792,195075.0
2025-01-15 15:35:00,91.56,91.64,91.54,91.61,374463.0,91.0891,91.1687,91.0692,91.1389,374463.0
2025-01-15 15:40:00,91.61,91.62,91.47,91.51,189502.0,91.1389,91.1488,90.9996,91.0394,189502.0
2025-01-15 15:45:00,91.51,91.54,91.47,91.52,113806.0,91.0394,91.0692,90.9996,91.0493,113806.0
2025-01-15 15:50:00,91.52,91.6,91.38,91.4,232427.0,91.0493,91.1289,90.91,90.9299,232427.0
2025-01-15 15:55:00,91.4,91.43,91.25,91.33,788068.0,90.9299,90.9598,90.7807,90.8603,788068.0
2025-01-16 09:30:00,91.5,91.72,91.05,91.13,479432.0,91.0294,91.2483,90.5817,90.6613,479432.0
2025-01-16 09:35:00,91.16,91.23,90.99,91.05,132816.0,90.6912,90.7608,90.522,90.5817,132816.0
2025-01-16 09:40:00,91.05,91.15,90.75,90.76,101915.0,90.5817,90.6812,90.2833,90.2932,101915.0
2025-01-16 09:45:00,90.76,90.77,90.59,90.62,191156.0,90.2932,90.3032,90.1241,90.1539,191156.0
2025-01-16 09:50:00,90.64,90.67,90.42,90.47,138146.0,90.1738,90.2037,89.955,90.0047,138146.0
2025-01-16 09:55:00,90.47,90.48,90.34,90.35,86810.0,90.0047,90.0147,89.8754,89.8853,86810.0
2025-01-16 10:00:00,90.34,90.34,90.19,90.22,112543.0,89.8754,89.8754,89.7262,89.756,112543.0
2025-01-16 10:05:00,90.23,90.5,90.21,90.43,152725.0,89.766,90.0346,89.7461,89.9649,152725.0
2025-01-16 10:10:00,90.42,90.42,90.25,90.25,124140.0,89.955,89.955,89.7858,89.7858,124140.0
2025-01-16 10:15:00,90.25,90.38,90.23,90.36,105667.0,89.7858,89.9152,89.766,89.8953,105667.0
2025-01-16 10:20:00,90.35,90.36,90.27,90.29,150890.0,89.8853,89.8953,89.8057,89.8256,150890.0
2025-01-16 10:25:00,90.28,90.29,90.12,90.23,156470.0,89.8157,89.8256,89.6565,89.766,156470.0
2025-01-16 10:30:00,90.23,90.39,90.22,90.33,85132.0,89.766,89.9251,89.756,89.8654,85132.0
2025-01-16 10:35:00,90.32,90.39,90.29,90.37,67109.0,89.8555,89.9251,89.8256,89.9052,67109.0
2025-01-16 10:40:00,90.36,90.43,90.29,90.42,78628.0,89.8953,89.9649,89.8256,89.955,78628.0
2025-01-16 10:45:00,90.42,90.52,90.36,90.52,76511.0,89.955,90.0545,89.8953,90.0545,76511.0
2025-01-16 10:50:00,90.52,90.57,90.5,90.56,60414.0,90.0545,90.1042,90.0346,90.0943,60414.0
2025-01-16 10:55:00,90.56,90.69,90.55,90.68,104704.0,90.0943,90.2236,90.0843,90.2136,104704.0
2025-01-16 11:00:00,90.68,90.77,90.65,90.76,70551.0,90.2136,90.3032,90.1838,90.2932,70551.0
2025-01-16 11:05:00,90.76,90.89,90.73,90.86,114742.0,90.2932,90.4226,90.2634,90.3927,114742.0
2025-01-16 11:10:00,90.86,90.91,90.8,90.8,106309.0,90.3927,90.4425,90.333,90.333,106309.0
2025-01-16 11:15:00,90.79,90.86,90.7,90.85,70596.0,90.3231,90.3927,90.2335,90.3828,70596.0
2025-01-16 11:20:00,90.85,90.86,90.77,90.81,60740.0,90.3828,90.3927,90.3032,90.343,60740.0
2025-01-16 11:25:00,90.81,90.89,90.8,90.89,50348.0,90.343,90.4226,90.333,90.4226,50348.0
2025-01-16 11:30:00,90.89,90.94,90.88,90.9,78061.0,90.4226,90.4723,90.4126,90.4325,78061.0
2025-01-16 11:35:00,90.9,90.92,90.8,90.85,71008.0,90.4325,90.4524,90.333,90.3828,71008.0
2025-01-16 11:40:00,90.85,90.86,90.73,90.77,77255.0,90.3828,90.3927,90.2634,90.3032,77255.0
2025-01-16 11:45:00,90.77,90.92,90.77,90.91,60694.0,90.3032,90.4524,90.3032,90.4425,60694.0
2025-01-16 11:50:00,90.91,91.02,90.88,91.02,73749.0,90.4425,90.5519,90.4126,90.5519,73749.0
2025-01-16 11:55:00,91.02,91.16,90.99,91.14,127799.0,90.5519,90.6912,90.522,90.6713,127799.0
2025-01-16 12:00:00,91.13,91.36,91.12,91.35,171595.0,90.6613,90.8901,90.6514,90.8802,171595.0
2025-01-16 12:05:00,91.36,91.39,91.07,91.07,100487.0,90.8901,90.92,90.6016,90.6016,100487.0
2025-01-16 12:10:00,91.08,91.15,91.07,91.11,65225.0,90.6116,90.6812,90.6016,90.6414,65225.0
2025-01-16 12:15:00,91.11,91.12,91.06,91.09,95566.0,90.6414,90.6514,90.5917,90.6215,95566.0
2025-01-16 12:20:00,91.09,91.13,91.08,91.09,89924.0,90.6215,90.6613,90.6116,90.6215,89924.0
2025-01-16 12:25:00,91.09,91.12,91.04,91.06,74631.0,90.6215,90.6514,90.5718,90.5917,74631.0
2025-01-16 12:30:00,91.06,91.09,91.01,91.08,59746.0,90.5917,90.6215,90.5419,90.6116,59746.0
2025-01-16 12:35:00,91.08,91.13,91.07,91.08,102613.0,90.6116,90.6613,90.6016,90.6116,102613.0
2025-01-16 12:40:00,91.08,91.16,91.07,91.15,48739.0,90.6116,90.6912,90.6016,90.6812,48739.0
2025-01-16 12:45:00,91.15,91.2,91.13,91.19,41274.0,90.6812,90.731,90.6613,90.721,41274.0
2025-01-16 12:50:00,91.19,91.21,91.11,91.12,37694.0,90.721,90.7409,90.6414,90.6514,37694.0
2025-01-16 12:55:00,91.11,91.12,91.03,91.08,164710.0,90.6414,90.6514,90.5618,90.6116,164710.0
2025-01-16 13:00:00,91.08,91.11,91.04,91.11,55424.0,90.6116,90.6414,90.5718,90.6414,55424.0
2025-01-16 13:05:00,91.11,91.16,91.09,91.11,31803.0,90.6414,90.6912,90.6215,90.6414,31803.0
2025-01-16 13:10:00,91.11,91.2,91.1,91.18,77484.0,90.6414,90.731,90.6315,90.7111,77484.0
2025-01-16 13:15:00,91.18,91.18,91.15,91.17,43186.0,90.7111,90.7111,90.6812,90.7011,43186.0
2025-01-16 13:20:00,91.17,91.24,91.16,91.21,98089.0,90.7011,90.7708,90.6912,90.7409,98089.0
2025-01-16 13:25:00,91.2,91.25,91.2,91.22,52939.0,90.731,90.7807,90.731,90.7509,52939.0
2025-01-16 13:30:00,91.22,91.27,91.2,91.23,47948.0,90.7509,90.8006,90.731,90.7608,47948.0
2025-01-16 13:35:00,91.23,91.25,91.19,91.25,58234.0,90.7608,90.7807,90.721,90.7807,58234.0
2025-01-16 13:40:00,91.25,91.31,91.24,91.26,49926.0,90.7807,90.8404,90.7708,90.7907,49926.0
2025-01-16 13:45:00,91.26,91.26,91.1,91.14,51941.0,90.7907,90.7907,90.6315,90.6713,51941.0
2025-01-16 13:50:00,91.14,91.23,91.12,91.22,64727.0,90.6713,90.7608,90.6514,90.7509,64727.0
2025-01-16 13:55:00,91.22,91.22,91.14,91.15,58944.0,90.7509,90.7509,90.6713,90.6812,58944.0
2025-01-16 14:00:00,91.15,91.18,91.08,91.17,53289.0,90.6812,90.7111,90.6116,90.7011,53289.0
2025-01-16 14:05:00,91.17,91.22,91.16,91.21,49382.0,90.7011,90.7509,90.6912,90.7409,49382.0
2025-01-16 14:10:00,91.2,91.22,91.15,91.17,42543.0,90.731,90.7509,90.6812,90.7011,42543.0
2025-01-16 14:15:00,91.17,91.24,91.16,91.23,52735.0,90.7011,90.7708,90.6912,90.7608,52735.0
2025-01-16 14:20:00,91.24,91.3,91.19,91.22,92223.0,90.7708,90.8304,90.721,90.7509,92223.0
2025-01-16 14:25:00,91.23,91.31,91.22,91.3,57295.0,90.7608,90.8404,90.7509,90.8304,57295.0
2025-01-16 14:30:00,91.3,91.37,91.28,91.37,85351.0,90.8304,90.9001,90.8106,90.9001,85351.0
2025-01-16 14:35:00,91.36,91.46,91.36,91.44,63211.0,90.8901,90.9896,90.8901,90.9697,63211.0
2025-01-16 14:40:00,91.44,91.44,91.38,91.41,75267.0,90.9697,90.9697,90.91,90.9399,75267.0
2025-01-16 14:45:00,91.41,91.42,91.4,91.41,51492.0,90.9399,90.9498,90.9299,90.9399,51492.0
2025-01-16 14:50:00,91.41,91.44,91.36,91.43,49419.0,90.9399,90.9697,90.8901,90.9598,49419.0
2025-01-16 14:55:00,91.43,91.49,91.42,91.48,80372.0,90.9598,91.0195,90.9498,91.0095,80372.0
2025-01-16 15:00:00,91.47,91.56,91.46,91.49,130132.0,90.9996,91.0891,90.9896,91.0195,130132.0
2025-01-16 15:05:00,91.49,91.55,91.48,91.55,94253.0,91.0195,91.0792,91.0095,91.0792,94253.0
2025-01-16 15:10:00,91.55,91.55,91.49,91.51,79363.0,91.0792,91.0792,91.0195,91.0394,79363.0
2025-01-16 15:15:00,91.5,91.52,91.37,91.39,65810.0,91.0294,91.0493,90.9001,90.92,65810.0
2025-01-16 15:20:00,91.39,91.45,91.34,91.36,72966.0,90.92,90.9797,90.8702,90.8901,72966.0
2025-01-16 15:25:00,91.36,91.39,91.28,91.31,82000.0,90.8901,90.92,90.8106,90.8404,82000.0
2025-01-16 15:30:00,91.31,91.45,91.31,91.42,72529.0,90.8404,90.9797,90.8404,90.9498,72529.0
2025-01-16 15:35:00,91.42,91.52,91.4,91.46,108348.0,90.9498,91.0493,90.9299,90.9896,108348.0
2025-01-16 15:40:00,91.47,91.56,91.45,91.53,127734.0,90.9996,91.0891,90.9797,91.0593,127734.0
2025-01-16 15:45:00,91.53,91.58,91.49,91.54,99207.0,91.0593,91.109,91.0195,91.0692,99207.0
2025-01-16 15:50:00,91.54,91.58,91.49,91.56,191344.0,91.0692,91.109,91.0195,91.0891,191344.0
2025-01-16 15:55:00,91.56,91.57,91.24,91.31,498821.0,91.0891,91.0991,90.7708,90.8404,498821.0
2025-01-17 09:30:00,92.07,92.08,91.49,91.56,3138704.0,91.5965,91.6064,91.0195,91.0891,3138704.0
2025-01-17 09:35:00,91.56,91.6,91.44,91.55,143403.0,91.0891,91.1289,90.9697,91.0792,143403.0
2025-01-17 09:40:00,91.55,91.72,91.41,91.42,152344.0,91.0792,91.2483,90.9399,90.9498,152344.0
2025-01-17 09:45:00,91.42,91.45,91.31,91.36,272078.0,90.9498,90.9797,90.8404,90.8901,272078.0
2025-01-17 09:50:00,91.36,91.44,91.28,91.31,211224.0,90.8901,90.9697,90.8106,90.8404,211224.0
2025-01-17 09:55:00,91.3,91.34,91.05,91.1,115692.0,90.8304,90.8702,90.5817,90.6315,115692.0
2025-01-17 10:00:00,91.12,91.63,91.07,91.59,205332.0,90.6514,91.1588,90.6016,91.119,205332.0
2025-01-17 10:05:00,91.59,91.63,91.46,91.5,135894.0,91.119,91.1588,90.9896,91.0294,135894.0
2025-01-17 10:10:00,91.49,91.51,91.31,91.31,125316.0,91.0195,91.0394,90.8404,90.8404,125316.0
2025-01-17 10:15:00,91.31,91.43,91.3,91.42,59255.0,90.8404,90.9598,90.8304,90.9498,59255.0
2025-01-17 10:20:00,91.42,91.52,91.41,91.48,67902.0,90.9498,91.0493,90.9399,91.0095,67902.0
2025-01-17 10:25:00,91.48,91.74,91.48,91.7,84156.0,91.0095,91.2682,91.0095,91.2284,84156.0
2025-01-17 10:30:00,91.72,91.76,91.67,91.72,76898.0,91.2483,91.2881,91.1985,91.2483,76898.0
2025-01-17 10:35:00,91.71,91.74,91.68,91.73,78869.0,91.2383,91.2682,91.2085,91.2582,78869.0
2025-01-17 10:40:00,91.73,91.76,91.7,91.73,79216.0,91.2582,91.2881,91.2284,91.2582,79216.0
2025-01-17 10:45:00,91.74,91.88,91.73,91.87,80175.0,91.2682,91.4075,91.2582,91.3975,80175.0
2025-01-17 10:50:00,91.87,91.96,91.85,91.94,84140.0,91.3975,91.4871,91.3776,91.4672,84140.0
2025-01-17 10:55:00,91.93,91.94,91.86,91.94,81186.0,91.4572,91.4672,91.3876,91.4672,81186.0
2025-01-17 11:00:00,91.95,92.06,91.93,91.98,132459.0,91.4771,91.5865,91.4572,91.507,132459.0
2025-01-17 11:05:00,91.98,92.0,91.85,91.89,89139.0,91.507,91.5268,91.3776,91.4174,89139.0
2025-01-17 11:10:00,91.88,92.02,91.82,92.01,135945.0,91.4075,91.5467,91.3478,91.5368,135945.0
2025-01-17 11:15:00,92.01,92.02,91.97,91.99,108622.0,91.5368,91.5467,91.497,91.5169,108622.0
2025-01-17 11:20:00,91.98,92.04,91.98,92.02,100111.0,91.507,91.5666,91.507,91.5467,100111.0
2025-01-17 11:25:00,92.03,92.03,91.91,91.92,68225.0,91.5567,91.5567,91.4373,91.4473,68225.0
2025-01-17 11:30:00,91.92,91.97,91.9,91.95,96124.0,91.4473,91.497,91.4274,91.4771,96124.0
2025-01-17 11:35:00,91.97,92.06,91.95,92.04,106316.0,91.497,91.5865,91.4771,91.5666,106316.0
2025-01-17 11:40:00,92.05,92.06,92.01,92.06,58035.0,91.5766,91.5865,91.5368,91.5865,58035.0
2025-01-17 11:45:00,92.06,92.07,92.01,92.03,84609.0,91.5865,91.5965,91.5368,91.5567,84609.0
2025-01-17 11:50:00,92.03,92.11,92.03,92.04,79587.0,91.5567,91.6363,91.5567,91.5666,79587.0
2025-01-17 11:55:00,92.03,92.15,92.02,92.12,90004.0,91.5567,91.6761,91.5467,91.6462,90004.0
2025-01-17 12:00:00,92.12,92.14,92.06,92.13,93374.0,91.6462,91.6661,91.5865,91.6562,93374.0
2025-01-17 12:05:00,92.14,92.19,92.1,92.15,54506.0,91.6661,91.7159,91.6263,91.6761,54506.0
2025-01-17 12:10:00,92.15,92.26,92.15,92.2,95685.0,91.6761,91.7855,91.6761,91.7258,95685.0
2025-01-17 12:15:00,92.2,92.24,92.17,92.18,55929.0,91.7258,91.7656,91.696,91.7059,55929.0
2025-01-17 12:20:00,92.17,92.2,92.12,92.15,37265.0,91.696,91.7258,91.6462,91.6761,37265.0
2025-01-17 12:25:00,92.16,92.16,92.07,92.08,36946.0,91.686,91.686,91.5965,91.6064,36946.0
2025-01-17 12:30:00,92.09,92.1,92.06,92.07,52503.0,91.6164,91.6263,91.5865,91.5965,52503.0
2025-01-17 12:35:00,92.07,92.11,92.03,92.1,54977.0,91.5965,91.6363,91.5567,91.6263,54977.0
2025-01-17 12:40:00,92.11,92.16,92.07,92.15,57458.0,91.6363,91.686,91.5965,91.6761,57458.0
2025-01-17 12:45:00,92.14,92.22,92.12,92.18,52413.0,91.6661,91.7457,91.6462,91.7059,52413.0
2025-01-17 12:50:00,92.18,92.19,92.08,92.09,35231.0,91.7059,91.7159,91.6064,91.6164,35231.0
2025-01-17 12:55:00,92.09,92.1,91.95,92.01,89351.0,91.6164,91.6263,91.4771,91.5368,89351.0
2025-01-17 13:00:00,92.02,92.03,91.98,92.03,50411.0,91.5467,91.5567,91.507,91.5567,50411.0
2025-01-17 13:05:00,92.03,92.12,92.02,92.11,55653.0,91.5567,91.6462,91.5467,91.6363,55653.0
2025-01-17 13:10:00,92.1,92.16,92.1,92.13,59295.0,91.6263,91.686,91.6263,91.6562,59295.0
2025-01-17 13:15:00,92.13,92.13,92.04,92.05,54249.0,91.6562,91.6562,91.5666,91.5766,54249.0
2025-01-17 13:20:00,92.04,92.07,91.97,91.98,49983.0,91.5666,91.5965,91.497,91.507,49983.0
2025-01-17 13:25:00,91.98,92.01,91.91,91.93,73545.0,91.507,91.5368,91.4373,91.4572,73545.0
2025-01-17 13:30:00,91.93,91.94,91.86,91.91,67225.0,91.4572,91.4672,91.3876,91.4373,67225.0
2025-01-17 13:35:00,91.91,91.91,91.85,91.86,38988.0,91.4373,91.4373,91.3776,91.3876,38988.0
2025-01-17 13:40:00,91.85,91.89,91.83,91.84,42041.0,91.3776,91.4174,91.3577,91.3677,42041.0
2025-01-17 13:45:00,91.84,91.94,91.84,91.9,71865.0,91.3677,91.4672,91.3677,91.4274,71865.0
2025-01-17 13:50:00,91.91,92.01,91.9,92.0,101315.0,91.4373,91.5368,91.4274,91.5268,101315.0
2025-01-17 13:55:00,92.0,92.0,91.88,91.94,83459.0,91.5268,91.5268,91.4075,91.4672,83459.0
2025-01-17 14:00:00,91.95,92.0,91.92,91.95,56488.0,91.4771,91.5268,91.4473,91.4771,56488.0
2025-01-17 14:05:00,91.95,91.98,91.87,91.91,42556.0,91.4771,91.507,91.3975,91.4373,42556.0
2025-01-17 14:10:00,91.9,91.95,91.88,91.94,62437.0,91.4274,91.4771,91.4075,91.4672,62437.0
2025-01-17 14:15:00,91.93,91.95,91.9,91.92,57613.0,91.4572,91.4771,91.4274,91.4473,57613.0
2025-01-17 14:20:00,91.92,92.06,91.91,92.06,79316.0,91.4473,91.5865,91.4373,91.5865,79316.0
2025-01-17 14:25:00,92.05,92.06,92.01,92.03,51755.0,91.5766,91.5865,91.5368,91.5567,51755.0
2025-01-17 14:30:00,92.04,92.04,91.97,91.98,49653.0,91.5666,91.5666,91.497,91.507,49653.0
2025-01-17 14:35:00,91.98,91.99,91.93,91.93,57410.0,91.507,91.5169,91.4572,91.4572,57410.0
2025-01-17 14:40:00,91.92,92.04,91.92,91.98,61623.0,91.4473,91.5666,91.4473,91.507,61623.0
2025-01-17 14:45:00,91.98,92.02,91.97,91.99,78256.0,91.507,91.5467,91.497,91.5169,78256.0
2025-01-17 14:50:00,91.99,92.0,91.95,92.0,47505.0,91.5169,91.5268,91.4771,91.5268,47505.0
2025-01-17 14:55:00,92.0,92.04,91.99,92.04,57592.0,91.5268,91.5666,91.5169,91.5666,57592.0
2025-01-17 15:00:00,92.04,92.07,91.99,92.04,67234.0,91.5666,91.5965,91.5169,91.5666,67234.0
2025-01-17 15:05:00,92.04,92.04,91.97,92.03,56132.0,91.5666,91.5666,91.497,91.5567,56132.0
2025-01-17 15:10:00,92.04,92.08,92.01,92.05,52790.0,91.5666,91.6064,91.5368,91.5766,52790.0
2025-01-17 15:15:00,92.04,92.11,92.02,92.11,55758.0,91.5666,91.6363,91.5467,91.6363,55758.0
2025-01-17 15:20:00,92.1,92.19,92.09,92.18,56893.0,91.6263,91.7159,91.6164,91.7059,56893.0
2025-01-17 15:25:00,92.19,92.19,92.12,92.12,55727.0,91.7159,91.7159,91.6462,91.6462,55727.0
2025-01-17 15:30:00,92.13,92.17,92.11,92.14,90188.0,91.6562,91.696,91.6363,91.6661,90188.0
2025-01-17 15:35:00,92.13,92.15,92.06,92.11,106356.0,91.6562,91.6761,91.5865,91.6363,106356.0
2025-01-17 15:40:00,92.11,92.12,92.07,92.07,108124.0,91.6363,91.6462,91.5965,91.5965,108124.0
2025-01-17 15:45:00,92.07,92.08,91.97,92.0,105919.0,91.5965,91.6064,91.497,91.5268,105919.0
2025-01-17 15:50:00,92.0,92.04,91.9,92.02,210018.0,91.5268,91.5666,91.4274,91.5467,210018.0
2025-01-17 15:55:00,92.02,92.08,91.91,91.92,582944.0,91.5467,91.6064,91.4373,91.4473,582944.0
2025-01-21 09:30:00,92.48,92.84,92.35,92.81,773217.0,92.0044,92.3625,91.875,92.3327,773217.0
2025-01-21 09:35:00,92.81,92.92,92.67,92.84,132848.0,92.3327,92.4421,92.1934,92.3625,132848.0
2025-01-21 09:40:00,92.83,93.17,92.81,93.16,192064.0,92.3526,92.6908,92.3327,92.6809,192064.0
2025-01-21 09:45:00,93.15,93.22,93.07,93.15,226969.0,92.6709,92.7406,92.5913,92.6709,226969.0
2025-01-21 09:50:00,93.15,93.29,93.06,93.16,191224.0,92.6709,92.8102,92.5814,92.6809,191224.0
2025-01-21 09:55:00,93.17,93.3,93.16,93.23,136034.0,92.6908,92.8202,92.6809,92.7505,136034.0
2025-01-21 10:00:00,93.23,93.42,93.17,93.38,131577.0,92.7505,92.9395,92.6908,92.8998,131577.0
2025-01-21 10:05:00,93.39,93.48,93.31,93.31,103675.0,92.9097,92.9992,92.8301,92.8301,103675.0
2025-01-21 10:10:00,93.31,93.35,93.2,93.31,115842.0,92.8301,92.8699,92.7207,92.8301,115842.0
2025-01-21 10:15:00,93.31,93.41,93.29,93.37,154880.0,92.8301,92.9296,92.8102,92.8898,154880.0
2025-01-21 10:20:00,93.38,93.39,93.26,93.28,102408.0,92.8998,92.9097,92.7804,92.8003,102408.0
2025-01-21 10:25:00,93.27,93.33,93.24,93.28,111890.0,92.7903,92.85,92.7605,92.8003,111890.0
2025-01-21 10:30:00,93.27,93.56,93.27,93.45,252987.0,92.7903,93.0788,92.7903,92.9694,252987.0
2025-01-21 10:35:00,93.46,93.62,93.46,93.62,158838.0,92.9793,93.1385,92.9793,93.1385,158838.0
2025-01-21 10:40:00,93.62,93.85,93.59,93.82,258377.0,93.1385,93.3673,93.1087,93.3375,258377.0
2025-01-21 10:45:00,93.81,93.97,93.81,93.84,148956.0,93.3275,93.4867,93.3275,93.3574,148956.0
2025-01-21 10:50:00,93.84,93.9,93.69,93.81,117593.0,93.3574,93.4171,93.2082,93.3275,117593.0
2025-01-21 10:55:00,93.81,93.88,93.78,93.79,120298.0,93.3275,93.3972,93.2977,93.3076,120298.0
2025-01-21 11:00:00,93.78,93.82,93.72,93.8,112960.0,93.2977,93.3375,93.238,93.3176,112960.0
2025-01-21 11:05:00,93.81,93.86,93.81,93.84,105933.0,93.3275,93.3773,93.3275,93.3574,105933.0
2025-01-21 11:10:00,93.85,93.92,93.78,93.92,149083.0,93.3673,93.437,93.2977,93.437,149083.0
2025-01-21 11:15:00,93.92,93.94,93.79,93.85,182540.0,93.437,93.4569,93.3076,93.3673,182540.0
2025-01-21 11:20:00,93.85,93.86,93.77,93.79,97297.0,93.3673,93.3773,93.2877,93.3076,97297.0
2025-01-21 11:25:00,93.8,93.83,93.78,93.81,93622.0,93.3176,93.3474,93.2977,93.3275,93622.0
2025-01-21 11:30:00,93.8,93.84,93.78,93.8,151761.0,93.3176,93.3574,93.2977,93.3176,151761.0
2025-01-21 11:35:00,93.8,93.83,93.79,93.8,94791.0,93.3176,93.3474,93.3076,93.3176,94791.0
2025-01-21 11:40:00,93.81,93.94,93.77,93.94,342868.0,93.3275,93.4569,93.2877,93.4569,342868.0
2025-01-21 11:45:00,93.93,94.03,93.88,94.02,164411.0,93.4469,93.5464,93.3972,93.5365,164411.0
2025-01-21 11:50:00,94.02,94.22,94.01,94.19,131442.0,93.5365,93.7354,93.5265,93.7056,131442.0
2025-01-21 11:55:00,94.19,94.24,94.18,94.22,97692.0,93.7056,93.7553,93.6956,93.7354,97692.0
2025-01-21 12:00:00,94.22,94.22,94.08,94.14,116046.0,93.7354,93.7354,93.5962,93.6558,116046.0
2025-01-21 12:05:00,94.13,94.15,93.99,94.03,103861.0,93.6459,93.6658,93.5066,93.5464,103861.0
2025-01-21 12:10:00,94.03,94.04,93.76,93.78,148565.0,93.5464,93.5564,93.2778,93.2977,148565.0
2025-01-21 12:15:00,93.78,93.78,93.53,93.56,181924.0,93.2977,93.2977,93.049,93.0788,181924.0
2025-01-21 12:20:00,93.56,93.69,93.56,93.63,149893.0,93.0788,93.2082,93.0788,93.1485,149893.0
2025-01-21 12:25:00,93.63,93.71,93.5,93.51,130624.0,93.1485,93.2281,93.0191,93.0291,130624.0
2025-01-21 12:30:00,93.5,93.5,93.34,93.43,200212.0,93.0191,93.0191,92.86,92.9495,200212.0
2025-01-21 12:35:00,93.43,93.47,93.37,93.4,143284.0,92.9495,92.9893,92.8898,92.9196,143284.0
2025-01-21 12:40:00,93.4,93.43,93.38,93.42,142216.0,92.9196,92.9495,92.8998,92.9395,142216.0
2025-01-21 12:45:00,93.43,93.43,93.31,93.31,139789.0,92.9495,92.9495,92.8301,92.8301,139789.0
2025-01-21 12:50:00,93.32,93.39,93.32,93.38,97641.0,92.8401,92.9097,92.8401,92.8998,97641.0
2025-01-21 12:55:00,93.38,93.41,93.26,93.38,150341.0,92.8998,92.9296,92.7804,92.8998,150341.0
2025-01-21 13:00:00,93.38,93.39,93.2,93.34,145409.0,92.8998,92.9097,92.7207,92.86,145409.0
2025-01-21 13:05:00,93.34,93.35,93.28,93.34,73467.0,92.86,92.8699,92.8003,92.86,73467.0
2025-01-21 13:10:00,93.34,93.34,93.23,93.24,98083.0,92.86,92.86,92.7505,92.7605,98083.0
2025-01-21 13:15:00,93.24,93.31,93.24,93.26,82036.0,92.7605,92.8301,92.7605,92.7804,82036.0
2025-01-21 13:20:00,93.25,93.26,93.18,93.22,85623.0,92.7704,92.7804,92.7008,92.7406,85623.0
2025-01-21 13:25:00,93.22,93.28,93.21,93.27,107306.0,92.7406,92.8003,92.7306,92.7903,107306.0
2025-01-21 13:30:00,93.28,93.37,93.28,93.31,91717.0,92.8003,92.8898,92.8003,92.8301,91717.0
2025-01-21 13:35:00,93.31,93.35,93.28,93.3,64663.0,92.8301,92.8699,92.8003,92.8202,64663.0
2025-01-21 13:40:00,93.31,93.36,93.21,93.25,85369.0,92.8301,92.8799,92.7306,92.7704,85369.0
2025-01-21 13:45:00,93.25,93.25,93.13,93.14,84746.0,92.7704,92.7704,92.651,92.661,84746.0
2025-01-21 13:50:00,93.13,93.14,93.02,93.04,101086.0,92.651,92.661,92.5416,92.5615,101086.0
2025-01-21 13:55:00,93.04,93.05,92.94,92.95,116594.0,92.5615,92.5714,92.462,92.472,116594.0
2025-01-21 14:00:00,92.95,92.95,92.77,92.81,116152.0,92.472,92.472,92.2929,92.3327,116152.0
2025-01-21 14:05:00,92.81,92.85,92.69,92.72,162523.0,92.3327,92.3725,92.2133,92.2431,162523.0
2025-01-21 14:10:00,92.72,92.75,92.6,92.61,154936.0,92.2431,92.273,92.1238,92.1337,154936.0
2025-01-21 14:15:00,92.61,92.61,92.39,92.56,211785.0,92.1337,92.1337,91.9148,92.084,211785.0
2025-01-21 14:20:00,92.56,92.57,92.4,92.44,184660.0,92.084,92.0939,91.9248,91.9646,184660.0
2025-01-21 14:25:00,92.45,92.56,92.42,92.5,158435.0,91.9745,92.084,91.9447,92.0243,158435.0
2025-01-21 14:30:00,92.49,92.5,92.41,92.48,144623.0,92.0143,92.0243,91.9347,92.0044,144623.0
2025-01-21 14:35:00,92.48,92.49,92.33,92.37,156137.0,92.0044,92.0143,91.8552,91.8949,156137.0
2025-01-21 14:40:00,92.37,92.43,92.36,92.4,174930.0,91.8949,91.9546,91.885,91.9248,174930.0
2025-01-21 14:45:00,92.4,92.41,92.33,92.39,85307.0,91.9248,91.9347,91.8552,91.9148,85307.0
2025-01-21 14:50:00,92.4,92.44,92.37,92.41,165896.0,91.9248,91.9646,91.8949,91.9347,165896.0
2025-01-21 14:55:00,92.41,92.42,92.33,92.35,189414.0,91.9347,91.9447,91.8552,91.875,189414.0
2025-01-21 15:00:00,92.36,92.43,92.31,92.4,141786.0,91.885,91.9546,91.8353,91.9248,141786.0
2025-01-21 15:05:00,92.4,92.42,92.36,92.4,119405.0,91.9248,91.9447,91.885,91.9248,119405.0
2025-01-21 15:10:00,92.4,92.44,92.36,92.36,139392.0,91.9248,91.9646,91.885,91.885,139392.0
2025-01-21 15:15:00,92.37,92.53,92.36,92.51,159591.0,91.8949,92.0541,91.885,92.0342,159591.0
2025-01-21 15:20:00,92.51,92.55,92.5,92.52,86979.0,92.0342,92.074,92.0243,92.0442,86979.0
2025-01-21 15:25:00,92.52,92.55,92.49,92.52,90970.0,92.0442,92.074,92.0143,92.0442,90970.0
2025-01-21 15:30:00,92.51,92.54,92.46,92.52,107635.0,92.0342,92.0641,91.9845,92.0442,107635.0
2025-01-21 15:35:00,92.52,92.67,92.49,92.66,89819.0,92.0442,92.1934,92.0143,92.1835,89819.0
2025-01-21 15:40:00,92.66,92.8,92.63,92.77,138238.0,92.1835,92.3227,92.1536,92.2929,138238.0
2025-01-21 15:45:00,92.77,92.82,92.73,92.82,169095.0,92.2929,92.3426,92.2531,92.3426,169095.0
2025-01-21 15:50:00,92.86,93.01,92.82,92.95,270015.0,92.3824,92.5317,92.3426,92.472,270015.0
2025-01-21 15:55:00,92.96,93.08,92.95,93.07,1130472.0,92.4819,92.6013,92.472,92.5913,1130472.0
2025-01-22 09:30:00,93.77,94.0,93.18,93.23,825662.0,93.2877,93.5166,92.7008,92.7505,825662.0
2025-01-22 09:35:00,93.23,93.88,93.14,93.7,425739.0,92.7505,93.3972,92.661,93.2181,425739.0
2025-01-22 09:40:00,93.7,93.86,93.58,93.76,158152.0,93.2181,93.3773,93.0987,93.2778,158152.0
2025-01-22 09:45:00,93.75,93.78,93.32,93.34,198252.0,93.2678,93.2977,92.8401,92.86,198252.0
2025-01-22 09:50:00,93.33,93.41,93.22,93.39,99607.0,92.85,92.9296,92.7406,92.9097,99607.0
2025-01-22 09:55:00,93.4,93.47,93.29,93.44,143444.0,92.9196,92.9893,92.8102,92.9594,143444.0
2025-01-22 10:00:00,93.44,93.49,93.32,93.34,143285.0,92.9594,93.0092,92.8401,92.86,143285.0
2025-01-22 10:05:00,93.35,93.44,93.13,93.21,120159.0,92.8699,92.9594,92.651,92.7306,120159.0
2025-01-22 10:10:00,93.21,93.26,93.02,93.04,282780.0,92.7306,92.7804,92.5416,92.5615,282780.0
2025-01-22 10:15:00,93.05,93.14,92.96,93.01,134199.0,92.5714,92.661,92.4819,92.5317,134199.0
2025-01-22 10:20:00,93.01,93.24,93.0,93.15,123404.0,92.5317,92.7605,92.5217,92.6709,123404.0
2025-01-22 10:25:00,93.15,93.23,93.06,93.19,131770.0,92.6709,92.7505,92.5814,92.7107,131770.0
2025-01-22 10:30:00,93.2,93.2,92.93,92.97,110490.0,92.7207,92.7207,92.4521,92.4919,110490.0
2025-01-22 10:35:00,92.96,93.1,92.94,93.06,70767.0,92.4819,92.6212,92.462,92.5814,70767.0
2025-01-22 10:40:00,93.06,93.16,93.02,93.07,91982.0,92.5814,92.6809,92.5416,92.5913,91982.0
2025-01-22 10:45:00,93.06,93.12,93.01,93.06,81142.0,92.5814,92.6411,92.5317,92.5814,81142.0
2025-01-22 10:50:00,93.06,93.17,93.05,93.06,103233.0,92.5814,92.6908,92.5714,92.5814,103233.0
2025-01-22 10:55:00,93.07,93.12,92.98,93.03,103122.0,92.5913,92.6411,92.5018,92.5516,103122.0
2025-01-22 11:00:00,93.03,93.08,92.93,92.94,79538.0,92.5516,92.6013,92.4521,92.462,79538.0
2025-01-22 11:05:00,92.94,92.99,92.88,92.92,67026.0,92.462,92.5118,92.4023,92.4421,67026.0
2025-01-22 11:10:00,92.92,92.95,92.74,92.77,95522.0,92.4421,92.472,92.263,92.2929,95522.0
2025-01-22 11:15:00,92.77,92.91,92.76,92.81,91967.0,92.2929,92.4322,92.2829,92.3327,91967.0
2025-01-22 11:20:00,92.81,92.81,92.67,92.68,116641.0,92.3327,92.3327,92.1934,92.2034,116641.0
2025-01-22 11:25:00,92.68,92.76,92.64,92.76,129082.0,92.2034,92.2829,92.1636,92.2829,129082.0
2025-01-22 11:30:00,92.77,92.78,92.64,92.68,117138.0,92.2929,92.3028,92.1636,92.2034,117138.0
2025-01-22 11:35:00,92.67,92.7,92.57,92.61,78839.0,92.1934,92.2232,92.0939,92.1337,78839.0
2025-01-22 11:40:00,92.62,92.66,92.56,92.58,78809.0,92.1437,92.1835,92.084,92.1039,78809.0
2025-01-22 11:45:00,92.57,92.72,92.52,92.68,79076.0,92.0939,92.2431,92.0442,92.2034,79076.0
2025-01-22 11:50:00,92.69,92.92,92.67,92.89,98541.0,92.2133,92.4421,92.1934,92.4123,98541.0
2025-01-22 11:55:00,92.87,92.93,92.79,92.81,60297.0,92.3924,92.4521,92.3128,92.3327,60297.0
2025-01-22 12:00:00,92.8,92.84,92.72,92.8,40547.0,92.3227,92.3625,92.2431,92.3227,40547.0
2025-01-22 12:05:00,92.8,92.8,92.74,92.75,53889.0,92.3227,92.3227,92.263,92.273,53889.0
2025-01-22 12:10:00,92.75,92.79,92.71,92.77,64855.0,92.273,92.3128,92.2332,92.2929,64855.0
2025-01-22 12:15:00,92.78,92.82,92.72,92.73,52221.0,92.3028,92.3426,92.2431,92.2531,52221.0
2025-01-22 12:20:00,92.73,92.76,92.68,92.69,48941.0,92.2531,92.2829,92.2034,92.2133,48941.0
2025-01-22 12:25:00,92.69,92.69,92.63,92.64,52692.0,92.2133,92.2133,92.1536,92.1636,52692.0
2025-01-22 12:30:00,92.64,92.73,92.63,92.69,56890.0,92.1636,92.2531,92.1536,92.2133,56890.0
2025-01-22 12:35:00,92.69,92.76,92.69,92.76,39064.0,92.2133,92.2829,92.2133,92.2829,39064.0
2025-01-22 12:40:00,92.76,92.76,92.69,92.75,38650.0,92.2829,92.2829,92.2133,92.273,38650.0
2025-01-22 12:45:00,92.74,92.77,92.72,92.75,31054.0,92.263,92.2929,92.2431,92.273,31054.0
2025-01-22 12:50:00,92.75,92.79,92.74,92.78,58445.0,92.273,92.3128,92.263,92.3028,58445.0
2025-01-22 12:55:00,92.79,92.79,92.73,92.76,47305.0,92.3128,92.3128,92.2531,92.2829,47305.0
2025-01-22 13:00:00,92.76,92.76,92.68,92.7,62299.0,92.2829,92.2829,92.2034,92.2232,62299.0
2025-01-22 13:05:00,92.7,92.71,92.66,92.7,47114.0,92.2232,92.2332,92.1835,92.2232,47114.0
2025-01-22 13:10:00,92.7,92.72,92.66,92.69,36575.0,92.2232,92.2431,92.1835,92.2133,36575.0
2025-01-22 13:15:00,92.68,92.73,92.67,92.71,35767.0,92.2034,92.2531,92.1934,92.2332,35767.0
2025-01-22 13:20:00,92.72,92.73,92.68,92.71,69621.0,92.2431,92.2531,92.2034,92.2332,69621.0
2025-01-22 13:25:00,92.7,92.77,92.7,92.77,41606.0,92.2232,92.2929,92.2232,92.2929,41606.0
2025-01-22 13:30:00,92.77,92.79,92.74,92.78,68608.0,92.2929,92.3128,92.263,92.3028,68608.0
2025-01-22 13:35:00,92.78,92.84,92.74,92.84,64970.0,92.3028,92.3625,92.263,92.3625,64970.0
2025-01-22 13:40:00,92.83,92.83,92.77,92.8,99698.0,92.3526,92.3526,92.2929,92.3227,99698.0
2025-01-22 13:45:00,92.8,92.82,92.79,92.81,41656.0,92.3227,92.3426,92.3128,92.3327,41656.0
2025-01-22 13:50:00,92.81,92.81,92.73,92.74,54800.0,92.3327,92.3327,92.2531,92.263,54800.0
2025-01-22 13:55:00,92.73,92.77,92.7,92.73,65949.0,92.2531,92.2929,92.2232,92.2531,65949.0
2025-01-22 14:00:00,92.73,92.74,92.69,92.73,61489.0,92.2531,92.263,92.2133,92.2531,61489.0
2025-01-22 14:05:00,92.73,92.76,92.68,92.68,38764.0,92.2531,92.2829,92.2034,92.2034,38764.0
2025-01-22 14:10:00,92.69,92.71,92.68,92.7,54342.0,92.2133,92.2332,92.2034,92.2232,54342.0
2025-01-22 14:15:00,92.7,92.71,92.66,92.67,53605.0,92.2232,92.2332,92.1835,92.1934,53605.0
2025-01-22 14:20:00,92.67,92.7,92.63,92.63,72231.0,92.1934,92.2232,92.1536,92.1536,72231.0
2025-01-22 14:25:00,92.63,92.65,92.61,92.63,58539.0,92.1536,92.1735,92.1337,92.1536,58539.0
2025-01-22 14:30:00,92.63,92.66,92.61,92.64,44406.0,92.1536,92.1835,92.1337,92.1636,44406.0
2025-01-22 14:35:00,92.64,92.67,92.61,92.67,77062.0,92.1636,92.1934,92.1337,92.1934,77062.0
2025-01-22 14:40:00,92.67,92.8,92.65,92.8,68703.0,92.1934,92.3227,92.1735,92.3227,68703.0
2025-01-22 14:45:00,92.8,92.8,92.73,92.75,60503.0,92.3227,92.3227,92.2531,92.273,60503.0
2025-01-22 14:50:00,92.75,92.76,92.68,92.7,75193.0,92.273,92.2829,92.2034,92.2232,75193.0
2025-01-22 14:55:00,92.69,92.8,92.69,92.78,43266.0,92.2133,92.3227,92.2133,92.3028,43266.0
2025-01-22 15:00:00,92.79,92.93,92.78,92.86,78211.0,92.3128,92.4521,92.3028,92.3824,78211.0
2025-01-22 15:05:00,92.85,92.99,92.81,92.98,66951.0,92.3725,92.5118,92.3327,92.5018,66951.0
2025-01-22 15:10:00,92.98,93.09,92.97,93.01,85703.0,92.5018,92.6112,92.4919,92.5317,85703.0
2025-01-22 15:15:00,93.0,93.05,92.97,93.05,87131.0,92.5217,92.5714,92.4919,92.5714,87131.0
2025-01-22 15:20:00,93.05,93.05,93.0,93.03,93176.0,92.5714,92.5714,92.5217,92.5516,93176.0
2025-01-22 15:25:00,93.04,93.07,93.0,93.02,109463.0,92.5615,92.5913,92.5217,92.5416,109463.0
2025-01-22 15:30:00,93.02,93.21,93.01,93.2,167680.0,92.5416,92.7306,92.5317,92.7207,167680.0
2025-01-22 15:35:00,93.2,93.29,93.18,93.23,198204.0,92.7207,92.8102,92.7008,92.7505,198204.0
2025-01-22 15:40:00,93.23,93.28,93.14,93.17,92866.0,92.7505,92.8003,92.661,92.6908,92866.0
2025-01-22 15:45:00,93.17,93.23,93.05,93.06,105193.0,92.6908,92.7505,92.5714,92.5814,105193.0
2025-01-22 15:50:00,93.06,93.12,92.98,93.01,267248.0,92.5814,92.6411,92.5018,92.5317,267248.0
2025-01-22 15:55:00,93.01,93.28,93.0,93.22,715315.0,92.5317,92.8003,92.5217,92.7406,715315.0
2025-01-23 09:30:00,92.99,93.05,92.61,92.79,438731.0,92.5118,92.5714,92.1337,92.3128,438731.0
2025-01-23 09:35:00,92.78,92.84,92.69,92.7,94051.0,92.3028,92.3625,92.2133,92.2232,94051.0
2025-01-23 09:40:00,92.7,92.89,92.69,92.71,182024.0,92.2232,92.4123,92.2133,92.2332,182024.0
2025-01-23 09:45:00,92.72,92.73,92.61,92.7,87747.0,92.2431,92.2531,92.1337,92.2232,87747.0
2025-01-23 09:50:00,92.7,92.79,92.7,92.73,93280.0,92.2232,92.3128,92.2232,92.2531,93280.0
2025-01-23 09:55:00,92.74,92.74,92.6,92.67,94581.0,92.263,92.263,92.1238,92.1934,94581.0
2025-01-23 10:00:00,92.67,92.73,92.63,92.67,101462.0,92.1934,92.2531,92.1536,92.1934,101462.0
2025-01-23 10:05:00,92.68,92.68,92.54,92.64,89142.0,92.2034,92.2034,92.0641,92.1636,89142.0
2025-01-23 10:10:00,92.64,92.64,92.53,92.55,82311.0,92.1636,92.1636,92.0541,92.074,82311.0
2025-01-23 10:15:00,92.55,92.56,92.38,92.41,135965.0,92.074,92.084,91.9049,91.9347,135965.0
2025-01-23 10:20:00,92.41,92.51,92.39,92.39,72379.0,91.9347,92.0342,91.9148,91.9148,72379.0
2025-01-23 10:25:00,92.39,92.46,92.35,92.38,93364.0,91.9148,91.9845,91.875,91.9049,93364.0
2025-01-23 10:30:00,92.39,92.53,92.38,92.52,62799.0,91.9148,92.0541,91.9049,92.0442,62799.0
2025-01-23 10:35:00,92.52,92.56,92.48,92.51,100094.0,92.0442,92.084,92.0044,92.0342,100094.0
2025-01-23 10:40:00,92.51,92.52,92.38,92.51,264231.0,92.0342,92.0442,91.9049,92.0342,264231.0
2025-01-23 10:45:00,92.51,92.57,92.46,92.51,192443.0,92.0342,92.0939,91.9845,92.0342,192443.0
2025-01-23 10:50:00,92.51,92.58,92.48,92.54,40590.0,92.0342,92.1039,92.0044,92.0641,40590.0
2025-01-23 10:55:00,92.53,92.58,92.46,92.5,51750.0,92.0541,92.1039,91.9845,92.0243,51750.0
2025-01-23 11:00:00,92.5,92.52,92.46,92.48,45426.0,92.0243,92.0442,91.9845,92.0044,45426.0
2025-01-23 11:05:00,92.48,92.51,92.43,92.46,49624.0,92.0044,92.0342,91.9546,91.9845,49624.0
2025-01-23 11:10:00,92.47,92.52,92.42,92.48,49369.0,91.9944,92.0442,91.9447,92.0044,49369.0
2025-01-23 11:15:00,92.48,92.51,92.41,92.47,67918.0,92.0044,92.0342,91.9347,91.9944,67918.0
2025-01-23 11:20:00,92.48,92.51,92.45,92.48,85098.0,92.0044,92.0342,91.9745,92.0044,85098.0
2025-01-23 11:25:00,92.49,92.52,92.45,92.46,73578.0,92.0143,92.0442,91.9745,91.9845,73578.0
2025-01-23 11:30:00,92.46,92.48,92.36,92.39,85284.0,91.9845,92.0044,91.885,91.9148,85284.0
2025-01-23 11:35:00,92.38,92.39,92.32,92.37,65248.0,91.9049,91.9148,91.8452,91.8949,65248.0
2025-01-23 11:40:00,92.37,92.43,92.34,92.43,62239.0,91.8949,91.9546,91.8651,91.9546,62239.0
2025-01-23 11:45:00,92.44,92.47,92.39,92.41,46043.0,91.9646,91.9944,91.9148,91.9347,46043.0
2025-01-23 11:50:00,92.41,92.45,92.38,92.43,58297.0,91.9347,91.9745,91.9049,91.9546,58297.0
2025-01-23 11:55:00,92.42,92.46,92.42,92.44,44791.0,91.9447,91.9845,91.9447,91.9646,44791.0
2025-01-23 12:00:00,92.44,92.55,92.42,92.54,94809.0,91.9646,92.074,91.9447,92.0641,94809.0
2025-01-23 12:05:00,92.54,92.56,92.49,92.49,78572.0,92.0641,92.084,92.0143,92.0143,78572.0
2025-01-23 12:10:00,92.5,92.52,92.47,92.51,43736.0,92.0243,92.0442,91.9944,92.0342,43736.0
2025-01-23 12:15:00,92.51,92.52,92.45,92.48,34503.0,92.0342,92.0442,91.9745,92.0044,34503.0
2025-01-23 12:20:00,92.48,92.48,92.4,92.44,41715.0,92.0044,92.0044,91.9248,91.9646,41715.0
2025-01-23 12:25:00,92.44,92.5,92.42,92.43,42958.0,91.9646,92.0243,91.9447,91.9546,42958.0
2025-01-23 12:30:00,92.42,92.51,92.42,92.51,69811.0,91.9447,92.0342,91.9447,92.0342,69811.0
2025-01-23 12:35:00,92.49,92.51,92.45,92.45,39042.0,92.0143,92.0342,91.9745,91.9745,39042.0
2025-01-23 12:40:00,92.45,92.47,92.43,92.44,33397.0,91.9745,91.9944,91.9546,91.9646,33397.0
2025-01-23 12:45:00,92.44,92.5,92.43,92.49,31010.0,91.9646,92.0243,91.9546,92.0143,31010.0
2025-01-23 12:50:00,92.49,92.54,92.43,92.46,189860.0,92.0143,92.0641,91.9546,91.9845,189860.0
2025-01-23 12:55:00,92.45,92.54,92.44,92.54,39267.0,91.9745,92.0641,91.9646,92.0641,39267.0
2025-01-23 13:00:00,92.54,92.58,92.54,92.56,42545.0,92.0641,92.1039,92.0641,92.084,42545.0
2025-01-23 13:05:00,92.56,92.57,92.54,92.56,35209.0,92.084,92.0939,92.0641,92.084,35209.0
2025-01-23 13:10:00,92.56,92.64,92.56,92.63,117164.0,92.084,92.1636,92.084,92.1536,117164.0
2025-01-23 13:15:00,92.63,92.67,92.62,92.67,53048.0,92.1536,92.1934,92.1437,92.1934,53048.0
2025-01-23 13:20:00,92.67,92.72,92.65,92.66,44793.0,92.1934,92.2431,92.1735,92.1835,44793.0
2025-01-23 13:25:00,92.67,92.69,92.61,92.66,66891.0,92.1934,92.2133,92.1337,92.1835,66891.0
2025-01-23 13:30:00,92.67,92.72,92.65,92.68,56860.0,92.1934,92.2431,92.1735,92.2034,56860.0
2025-01-23 13:35:00,92.68,92.69,92.64,92.68,59150.0,92.2034,92.2133,92.1636,92.2034,59150.0
2025-01-23 13:40:00,92.68,92.7,92.65,92.69,38256.0,92.2034,92.2232,92.1735,92.2133,38256.0
2025-01-23 13:45:00,92.68,92.69,92.62,92.64,53071.0,92.2034,92.2133,92.1437,92.1636,53071.0
2025-01-23 13:50:00,92.64,92.67,92.57,92.58,78626.0,92.1636,92.1934,92.0939,92.1039,78626.0
2025-01-23 13:55:00,92.59,92.6,92.58,92.6,63783.0,92.1138,92.1238,92.1039,92.1238,63783.0
2025-01-23 14:00:00,92.59,92.73,92.58,92.65,116695.0,92.1138,92.2531,92.1039,92.1735,116695.0
2025-01-23 14:05:00,92.64,92.69,92.64,92.66,102091.0,92.1636,92.2133,92.1636,92.1835,102091.0
2025-01-23 14:10:00,92.66,92.8,92.62,92.8,78856.0,92.1835,92.3227,92.1437,92.3227,78856.0
2025-01-23 14:15:00,92.79,92.84,92.76,92.83,40845.0,92.3128,92.3625,92.2829,92.3526,40845.0
2025-01-23 14:20:00,92.84,92.93,92.8,92.88,78280.0,92.3625,92.4521,92.3227,92.4023,78280.0
2025-01-23 14:25:00,92.88,92.9,92.84,92.87,63704.0,92.4023,92.4222,92.3625,92.3924,63704.0
2025-01-23 14:30:00,92.87,92.95,92.86,92.94,47822.0,92.3924,92.472,92.3824,92.462,47822.0
2025-01-23 14:35:00,92.94,92.97,92.92,92.93,42461.0,92.462,92.4919,92.4421,92.4521,42461.0
2025-01-23 14:40:00,92.93,92.96,92.9,92.9,65229.0,92.4521,92.4819,92.4222,92.4222,65229.0
2025-01-23 14:45:00,92.89,92.92,92.89,92.92,38487.0,92.4123,92.4421,92.4123,92.4421,38487.0
2025-01-23 14:50:00,92.92,92.96,92.88,92.95,134979.0,92.4421,92.4819,92.4023,92.472,134979.0
2025-01-23 14:55:00,92.94,92.97,92.89,92.92,149623.0,92.462,92.4919,92.4123,92.4421,149623.0
2025-01-23 15:00:00,92.92,93.04,92.89,93.04,639486.0,92.4421,92.5615,92.4123,92.5615,639486.0
2025-01-23 15:05:00,93.04,93.19,93.03,93.14,139183.0,92.5615,92.7107,92.5516,92.661,139183.0
2025-01-23 15:10:00,93.14,93.18,93.11,93.14,96260.0,92.661,92.7008,92.6311,92.661,96260.0
2025-01-23 15:15:00,93.13,93.16,93.08,93.13,71513.0,92.651,92.6809,92.6013,92.651,71513.0
2025-01-23 15:20:00,93.13,93.16,93.1,93.16,64429.0,92.651,92.6809,92.6212,92.6809,64429.0
2025-01-23 15:25:00,93.16,93.19,93.14,93.15,54410.0,92.6809,92.7107,92.661,92.6709,54410.0
2025-01-23 15:30:00,93.16,93.2,93.14,93.17,80359.0,92.6809,92.7207,92.661,92.6908,80359.0
2025-01-23 15:35:00,93.17,93.19,93.15,93.18,75500.0,92.6908,92.7107,92.6709,92.7008,75500.0
2025-01-23 15:40:00,93.18,93.26,93.17,93.25,132336.0,92.7008,92.7804,92.6908,92.7704,132336.0
2025-01-23 15:45:00,93.25,93.38,93.24,93.37,262375.0,92.7704,92.8998,92.7605,92.8898,262375.0
2025-01-23 15:50:00,93.37,93.51,93.37,93.46,316926.0,92.8898,93.0291,92.8898,92.9793,316926.0
2025-01-23 15:55:00,93.45,93.81,93.42,93.8,1137945.0,92.9694,93.3275,92.9395,93.3176,1137945.0
2025-01-24 09:30:00,93.54,94.16,93.45,94.05,461207.0,93.0589,93.6757,92.9694,93.5663,461207.0
2025-01-24 09:35:00,94.03,94.06,93.88,94.05,127424.0,93.5464,93.5763,93.3972,93.5663,127424.0
2025-01-24 09:40:00,94.05,94.42,94.04,94.36,177591.0,93.5663,93.9344,93.5564,93.8747,177591.0
2025-01-24 09:45:00,94.36,94.44,94.26,94.42,156905.0,93.8747,93.9543,93.7752,93.9344,156905.0
2025-01-24 09:50:00,94.42,94.46,94.2,94.27,121738.0,93.9344,93.9742,93.7155,93.7852,121738.0
2025-01-24 09:55:00,94.26,94.35,94.07,94.32,106263.0,93.7752,93.8648,93.5862,93.8349,106263.0
2025-01-24 10:00:00,94.33,94.64,94.33,94.55,180649.0,93.8449,94.1533,93.8449,94.0637,180649.0
2025-01-24 10:05:00,94.55,94.61,94.5,94.53,114736.0,94.0637,94.1234,94.014,94.0438,114736.0
2025-01-24 10:10:00,94.53,94.59,94.45,94.57,115501.0,94.0438,94.1035,93.9642,94.0836,115501.0
2025-01-24 10:15:00,94.57,94.63,94.45,94.56,240729.0,94.0836,94.1433,93.9642,94.0737,240729.0
2025-01-24 10:20:00,94.56,94.63,94.42,94.54,133076.0,94.0737,94.1433,93.9344,94.0538,133076.0
2025-01-24 10:25:00,94.54,94.58,94.46,94.55,108295.0,94.0538,94.0936,93.9742,94.0637,108295.0
2025-01-24 10:30:00,94.55,94.76,94.53,94.7,112762.0,94.0637,94.2727,94.0438,94.213,112762.0
2025-01-24 10:35:00,94.71,94.74,94.58,94.64,171095.0,94.2229,94.2528,94.0936,94.1533,171095.0
2025-01-24 10:40:00,94.64,94.69,94.61,94.67,152316.0,94.1533,94.203,94.1234,94.1831,152316.0
2025-01-24 10:45:00,94.68,94.73,94.66,94.7,175462.0,94.1931,94.2428,94.1732,94.213,175462.0
2025-01-24 10:50:00,94.7,94.74,94.61,94.62,168976.0,94.213,94.2528,94.1234,94.1334,168976.0
2025-01-24 10:55:00,94.62,94.75,94.59,94.74,89432.0,94.1334,94.2627,94.1035,94.2528,89432.0
2025-01-24 11:00:00,94.75,94.88,94.74,94.87,88745.0,94.2627,94.392,94.2528,94.3821,88745.0
2025-01-24 11:05:00,94.88,94.9,94.81,94.9,114965.0,94.392,94.4119,94.3224,94.4119,114965.0
2025-01-24 11:10:00,94.9,94.99,94.84,94.98,169263.0,94.4119,94.5015,94.3522,94.4915,169263.0
2025-01-24 11:15:00,94.98,95.01,94.73,94.81,210610.0,94.4915,94.5214,94.2428,94.3224,210610.0
2025-01-24 11:20:00,94.82,94.85,94.75,94.84,78710.0,94.3323,94.3622,94.2627,94.3522,78710.0
2025-01-24 11:25:00,94.84,94.85,94.79,94.8,60257.0,94.3522,94.3622,94.3025,94.3124,60257.0
2025-01-24 11:30:00,94.8,94.81,94.71,94.71,93804.0,94.3124,94.3224,94.2229,94.2229,93804.0
2025-01-24 11:35:00,94.72,94.8,94.71,94.73,92775.0,94.2329,94.3124,94.2229,94.2428,92775.0
2025-01-24 11:40:00,94.73,94.78,94.72,94.73,67355.0,94.2428,94.2926,94.2329,94.2428,67355.0
2025-01-24 11:45:00,94.73,94.76,94.72,94.73,58345.0,94.2428,94.2727,94.2329,94.2428,58345.0
2025-01-24 11:50:00,94.73,94.77,94.69,94.73,86245.0,94.2428,94.2826,94.203,94.2428,86245.0
2025-01-24 11:55:00,94.73,94.78,94.73,94.78,73696.0,94.2428,94.2926,94.2428,94.2926,73696.0
2025-01-24 12:00:00,94.78,94.79,94.7,94.75,69301.0,94.2926,94.3025,94.213,94.2627,69301.0
2025-01-24 12:05:00,94.75,94.8,94.73,94.73,87181.0,94.2627,94.3124,94.2428,94.2428,87181.0
2025-01-24 12:10:00,94.73,94.74,94.63,94.68,70929.0,94.2428,94.2528,94.1433,94.1931,70929.0
2025-01-24 12:15:00,94.68,94.77,94.67,94.77,73074.0,94.1931,94.2826,94.1831,94.2826,73074.0
2025-01-24 12:20:00,94.77,94.8,94.75,94.8,88326.0,94.2826,94.3124,94.2627,94.3124,88326.0
2025-01-24 12:25:00,94.8,94.8,94.72,94.76,83238.0,94.3124,94.3124,94.2329,94.2727,83238.0
2025-01-24 12:30:00,94.76,94.78,94.73,94.76,52750.0,94.2727,94.2926,94.2428,94.2727,52750.0
2025-01-24 12:35:00,94.76,94.78,94.69,94.77,74923.0,94.2727,94.2926,94.203,94.2826,74923.0
2025-01-24 12:40:00,94.77,94.78,94.68,94.69,99259.0,94.2826,94.2926,94.1931,94.203,99259.0
2025-01-24 12:45:00,94.69,94.71,94.67,94.69,47729.0,94.203,94.2229,94.1831,94.203,47729.0
2025-01-24 12:50:00,94.69,94.71,94.68,94.7,61285.0,94.203,94.2229,94.1931,94.213,61285.0
2025-01-24 12:55:00,94.71,94.73,94.69,94.7,43073.0,94.2229,94.2428,94.203,94.213,43073.0
2025-01-24 13:00:00,94.7,94.72,94.6,94.65,130264.0,94.213,94.2329,94.1135,94.1632,130264.0
2025-01-24 13:05:00,94.65,94.73,94.64,94.69,83155.0,94.1632,94.2428,94.1533,94.203,83155.0
2025-01-24 13:10:00,94.69,94.77,94.66,94.76,117897.0,94.203,94.2826,94.1732,94.2727,117897.0
2025-01-24 13:15:00,94.75,94.93,94.74,94.92,464510.0,94.2627,94.4418,94.2528,94.4318,464510.0
2025-01-24 13:20:00,94.92,94.96,94.8,94.82,87285.0,94.4318,94.4716,94.3124,94.3323,87285.0
2025-01-24 13:25:00,94.81,94.86,94.8,94.81,61754.0,94.3224,94.3721,94.3124,94.3224,61754.0
2025-01-24 13:30:00,94.81,94.88,94.81,94.84,57292.0,94.3224,94.392,94.3224,94.3522,57292.0
2025-01-24 13:35:00,94.84,94.87,94.8,94.87,101639.0,94.3522,94.3821,94.3124,94.3821,101639.0
2025-01-24 13:40:00,94.87,94.87,94.75,94.76,63659.0,94.3821,94.3821,94.2627,94.2727,63659.0
2025-01-24 13:45:00,94.75,94.78,94.63,94.64,75641.0,94.2627,94.2926,94.1433,94.1533,75641.0
2025-01-24 13:50:00,94.64,94.66,94.57,94.58,68286.0,94.1533,94.1732,94.0836,94.0936,68286.0
2025-01-24 13:55:00,94.58,94.61,94.5,94.54,56213.0,94.0936,94.1234,94.014,94.0538,56213.0
2025-01-24 14:00:00,94.55,94.61,94.5,94.52,51459.0,94.0637,94.1234,94.014,94.0339,51459.0
2025-01-24 14:05:00,94.53,94.58,94.51,94.57,58721.0,94.0438,94.0936,94.0239,94.0836,58721.0
2025-01-24 14:10:00,94.57,94.57,94.39,94.4,88652.0,94.0836,94.0836,93.9046,93.9145,88652.0
2025-01-24 14:15:00,94.4,94.46,94.36,94.45,97056.0,93.9145,93.9742,93.8747,93.9642,97056.0
2025-01-24 14:20:00,94.45,94.6,94.45,94.56,71590.0,93.9642,94.1135,93.9642,94.0737,71590.0
2025-01-24 14:25:00,94.56,94.69,94.56,94.62,80602.0,94.0737,94.203,94.0737,94.1334,80602.0
2025-01-24 14:30:00,94.62,94.65,94.59,94.62,92168.0,94.1334,94.1632,94.1035,94.1334,92168.0
2025-01-24 14:35:00,94.61,94.65,94.59,94.61,100877.0,94.1234,94.1632,94.1035,94.1234,100877.0
2025-01-24 14:40:00,94.61,94.64,94.58,94.59,60773.0,94.1234,94.1533,94.0936,94.1035,60773.0
2025-01-24 14:45:00,94.6,94.62,94.58,94.61,75422.0,94.1135,94.1334,94.0936,94.1234,75422.0
2025-01-24 14:50:00,94.61,94.65,94.6,94.64,58108.0,94.1234,94.1632,94.1135,94.1533,58108.0
2025-01-24 14:55:00,94.64,94.66,94.59,94.62,59743.0,94.1533,94.1732,94.1035,94.1334,59743.0
2025-01-24 15:00:00,94.61,94.71,94.59,94.69,75143.0,94.1234,94.2229,94.1035,94.203,75143.0
2025-01-24 15:05:00,94.7,94.73,94.68,94.73,96685.0,94.213,94.2428,94.1931,94.2428,96685.0
2025-01-24 15:10:00,94.73,94.73,94.64,94.68,81046.0,94.2428,94.2428,94.1533,94.1931,81046.0
2025-01-24 15:15:00,94.68,94.71,94.62,94.69,79193.0,94.1931,94.2229,94.1334,94.203,79193.0
2025-01-24 15:20:00,94.69,94.73,94.68,94.7,64348.0,94.203,94.2428,94.1931,94.213,64348.0
2025-01-24 15:25:00,94.69,94.71,94.6,94.64,86842.0,94.203,94.2229,94.1135,94.1533,86842.0
2025-01-24 15:30:00,94.64,94.68,94.6,94.61,105618.0,94.1533,94.1931,94.1135,94.1234,105618.0
2025-01-24 15:35:00,94.61,94.63,94.59,94.61,83250.0,94.1234,94.1433,94.1035,94.1234,83250.0
2025-01-24 15:40:00,94.61,94.66,94.6,94.66,103491.0,94.1234,94.1732,94.1135,94.1732,103491.0
2025-01-24 15:45:00,94.65,94.72,94.63,94.66,599928.0,94.1632,94.2329,94.1433,94.1732,599928.0
2025-01-24 15:50:00,94.66,94.83,94.63,94.76,474187.0,94.1732,94.3423,94.1433,94.2727,474187.0
2025-01-24 15:55:00,94.75,94.9,94.74,94.79,667254.0,94.2627,94.4119,94.2528,94.3025,667254.0
2025-01-27 09:30:00,95.9,96.59,94.98,95.48,1335251.0,95.4068,96.0932,94.4915,94.989,1335251.0
2025-01-27 09:35:00,95.48,95.81,95.17,95.35,350744.0,94.989,95.3173,94.6805,94.8596,350744.0
2025-01-27 09:40:00,95.36,95.5,95.04,95.04,192114.0,94.8696,95.0088,94.5512,94.5512,192114.0
2025-01-27 09:45:00,95.03,95.32,95.0,95.1,251048.0,94.5413,94.8298,94.5114,94.6109,251048.0
2025-01-27 09:50:00,95.11,95.15,94.92,95.09,147661.0,94.6209,94.6606,94.4318,94.601,147661.0
2025-01-27 09:55:00,95.11,95.33,95.09,95.2,137231.0,94.6209,94.8397,94.601,94.7104,137231.0
2025-01-27 10:00:00,95.19,95.27,94.9,94.96,161540.0,94.7004,94.78,94.4119,94.4716,161540.0
2025-01-27 10:05:00,94.96,95.16,94.82,95.09,135001.0,94.4716,94.6706,94.3323,94.601,135001.0
2025-01-27 10:10:00,95.08,95.31,95.03,95.31,135218.0,94.591,94.8198,94.5413,94.8198,135218.0
2025-01-27 10:15:00,95.31,95.44,95.23,95.24,116514.0,94.8198,94.9492,94.7402,94.7502,116514.0
2025-01-27 10:20:00,95.23,95.36,95.16,95.35,107478.0,94.7402,94.8696,94.6706,94.8596,107478.0
2025-01-27 10:25:00,95.35,95.35,95.07,95.15,116498.0,94.8596,94.8596,94.5811,94.6606,116498.0
2025-01-27 10:30:00,95.15,95.26,95.05,95.08,134948.0,94.6606,94.7701,94.5612,94.591,134948.0
2025-01-27 10:35:00,95.07,95.34,95.03,95.34,101745.0,94.5811,94.8497,94.5413,94.8497,101745.0
2025-01-27 10:40:00,95.34,95.39,95.26,95.39,79050.0,94.8497,94.8994,94.7701,94.8994,79050.0
2025-01-27 10:45:00,95.39,95.47,95.33,95.39,118648.0,94.8994,94.979,94.8397,94.8994,118648.0
2025-01-27 10:50:00,95.39,95.49,95.33,95.37,99797.0,94.8994,94.9989,94.8397,94.8795,99797.0
2025-01-27 10:55:00,95.36,95.41,95.28,95.36,85765.0,94.8696,94.9193,94.79,94.8696,85765.0
2025-01-27 11:00:00,95.35,95.37,95.25,95.35,79624.0,94.8596,94.8795,94.7601,94.8596,79624.0
2025-01-27 11:05:00,95.36,95.49,95.32,95.47,86820.0,94.8696,94.9989,94.8298,94.979,86820.0
2025-01-27 11:10:00,95.47,95.64,95.44,95.61,107706.0,94.979,95.1481,94.9492,95.1183,107706.0
2025-01-27 11:15:00,95.61,95.62,95.45,95.54,67761.0,95.1183,95.1282,94.9591,95.0486,67761.0
2025-01-27 11:20:00,95.53,95.65,95.5,95.65,156146.0,95.0387,95.1581,95.0088,95.1581,156146.0
2025-01-27 11:25:00,95.66,95.77,95.62,95.69,133765.0,95.168,95.2775,95.1282,95.1979,133765.0
2025-01-27 11:30:00,95.68,95.75,95.54,95.74,89418.0,95.1879,95.2576,95.0486,95.2476,89418.0
2025-01-27 11:35:00,95.75,96.1,95.74,96.07,178193.0,95.2576,95.6058,95.2476,95.5759,178193.0
2025-01-27 11:40:00,96.07,96.27,96.05,96.19,111468.0,95.5759,95.7749,95.556,95.6953,111468.0
2025-01-27 11:45:00,96.19,96.22,96.0,96.06,121704.0,95.6953,95.7251,95.5063,95.566,121704.0
2025-01-27 11:50:00,96.06,96.15,96.04,96.09,106787.0,95.566,95.6555,95.5461,95.5958,106787.0
2025-01-27 11:55:00,96.1,96.17,95.99,96.0,127994.0,95.6058,95.6754,95.4963,95.5063,127994.0
2025-01-27 12:00:00,95.99,96.0,95.85,95.92,137341.0,95.4963,95.5063,95.357,95.4267,137341.0
2025-01-27 12:05:00,95.94,95.94,95.79,95.8,83876.0,95.4466,95.4466,95.2974,95.3073,83876.0
2025-01-27 12:10:00,95.81,95.99,95.78,95.95,87642.0,95.3173,95.4963,95.2874,95.4565,87642.0
2025-01-27 12:15:00,95.96,96.06,95.93,95.97,96669.0,95.4665,95.566,95.4366,95.4764,96669.0
2025-01-27 12:20:00,95.96,96.17,95.94,96.16,78341.0,95.4665,95.6754,95.4466,95.6655,78341.0
2025-01-27 12:25:00,96.15,96.29,96.1,96.25,89925.0,95.6555,95.7948,95.6058,95.755,89925.0
2025-01-27 12:30:00,96.26,96.26,96.08,96.2,83972.0,95.7649,95.7649,95.5859,95.7052,83972.0
2025-01-27 12:35:00,96.2,96.23,96.11,96.14,100658.0,95.7052,95.7351,95.6157,95.6456,100658.0
2025-01-27 12:40:00,96.13,96.25,96.1,96.21,97444.0,95.6356,95.755,95.6058,95.7152,97444.0
2025-01-27 12:45:00,96.21,96.26,96.12,96.23,101522.0,95.7152,95.7649,95.6257,95.7351,101522.0
2025-01-27 12:50:00,96.22,96.3,96.21,96.24,74003.0,95.7251,95.8047,95.7152,95.745,74003.0
2025-01-27 12:55:00,96.24,96.35,96.24,96.31,109491.0,95.745,95.8545,95.745,95.8147,109491.0
2025-01-27 13:00:00,96.32,96.33,96.13,96.14,81098.0,95.8246,95.8346,95.6356,95.6456,81098.0
2025-01-27 13:05:00,96.15,96.25,96.1,96.22,59453.0,95.6555,95.755,95.6058,95.7251,59453.0
2025-01-27 13:10:00,96.22,96.3,96.18,96.27,75044.0,95.7251,95.8047,95.6854,95.7749,75044.0
2025-01-27 13:15:00,96.27,96.34,96.24,96.26,82604.0,95.7749,95.8445,95.745,95.7649,82604.0
2025-01-27 13:20:00,96.27,96.42,96.19,96.41,83739.0,95.7749,95.9241,95.6953,95.9142,83739.0
2025-01-27 13:25:00,96.41,96.55,96.39,96.54,128563.0,95.9142,96.0534,95.8943,96.0435,128563.0
2025-01-27 13:30:00,96.54,96.68,96.53,96.62,172167.0,96.0435,96.1828,96.0336,96.1231,172167.0
2025-01-27 13:35:00,96.62,96.7,96.51,96.57,146703.0,96.1231,96.2027,96.0137,96.0733,146703.0
2025-01-27 13:40:00,96.58,96.75,96.57,96.68,147332.0,96.0833,96.2524,96.0733,96.1828,147332.0
2025-01-27 13:45:00,96.69,96.75,96.61,96.73,119276.0,96.1927,96.2524,96.1131,96.2325,119276.0
2025-01-27 13:50:00,96.72,96.79,96.67,96.73,181264.0,96.2226,96.2922,96.1728,96.2325,181264.0
2025-01-27 13:55:00,96.73,96.86,96.68,96.84,128405.0,96.2325,96.3619,96.1828,96.342,128405.0
2025-01-27 14:00:00,96.85,96.99,96.85,96.93,145035.0,96.3519,96.4912,96.3519,96.4315,145035.0
2025-01-27 14:05:00,96.93,96.97,96.88,96.94,137504.0,96.4315,96.4713,96.3818,96.4414,137504.0
2025-01-27 14:10:00,96.93,96.94,96.75,96.75,135444.0,96.4315,96.4414,96.2524,96.2524,135444.0
2025-01-27 14:15:00,96.76,96.99,96.74,96.97,111280.0,96.2624,96.4912,96.2425,96.4713,111280.0
2025-01-27 14:20:00,96.97,97.07,96.95,97.06,133491.0,96.4713,96.5708,96.4514,96.5608,133491.0
2025-01-27 14:25:00,97.06,97.11,97.01,97.08,97316.0,96.5608,96.6106,96.5111,96.5807,97316.0
2025-01-27 14:30:00,97.07,97.08,96.97,96.99,96660.0,96.5708,96.5807,96.4713,96.4912,96660.0
2025-01-27 14:35:00,96.99,97.15,96.98,97.11,106850.0,96.4912,96.6504,96.4812,96.6106,106850.0
2025-01-27 14:40:00,97.11,97.14,97.05,97.08,105595.0,96.6106,96.6404,96.5509,96.5807,105595.0
2025-01-27 14:45:00,97.07,97.1,97.0,97.02,109916.0,96.5708,96.6006,96.5011,96.521,109916.0
2025-01-27 14:50:00,97.02,97.11,96.95,97.09,94370.0,96.521,96.6106,96.4514,96.5907,94370.0
2025-01-27 14:55:00,97.09,97.2,97.06,97.15,135461.0,96.5907,96.7001,96.5608,96.6504,135461.0
2025-01-27 15:00:00,97.14,97.19,97.02,97.03,98237.0,96.6404,96.6902,96.521,96.531,98237.0
2025-01-27 15:05:00,97.04,97.06,96.86,96.97,132925.0,96.5409,96.5608,96.3619,96.4713,132925.0
2025-01-27 15:10:00,96.95,97.0,96.89,96.93,114812.0,96.4514,96.5011,96.3917,96.4315,114812.0
2025-01-27 15:15:00,96.93,97.11,96.91,97.11,168815.0,96.4315,96.6106,96.4116,96.6106,168815.0
2025-01-27 15:20:00,97.11,97.17,97.07,97.15,123426.0,96.6106,96.6703,96.5708,96.6504,123426.0
2025-01-27 15:25:00,97.15,97.2,96.99,97.02,262352.0,96.6504,96.7001,96.4912,96.521,262352.0
2025-01-27 15:30:00,97.02,97.05,96.86,96.95,104081.0,96.521,96.5509,96.3619,96.4514,104081.0
2025-01-27 15:35:00,96.95,97.03,96.86,96.87,124557.0,96.4514,96.531,96.3619,96.3718,124557.0
2025-01-27 15:40:00,96.87,97.0,96.87,96.98,157197.0,96.3718,96.5011,96.3718,96.4812,157197.0
2025-01-27 15:45:00,96.98,97.07,96.87,96.98,200424.0,96.4812,96.5708,96.3718,96.4812,200424.0
2025-01-27 15:50:00,96.99,97.21,96.98,97.21,361984.0,96.4912,96.7101,96.4812,96.7101,361984.0
2025-01-27 15:55:00,97.21,97.46,97.2,97.39,832141.0,96.7101,96.9588,96.7001,96.8891,832141.0
2025-01-28 09:30:00,97.23,97.36,96.89,97.02,472324.0,96.73,96.8593,96.3917,96.521,472324.0
2025-01-28 09:35:00,97.02,97.29,96.98,97.28,159758.0,96.521,96.7896,96.4812,96.7797,159758.0
2025-01-28 09:40:00,97.28,97.68,97.28,97.65,229585.0,96.7797,97.1776,96.7797,97.1478,229585.0
2025-01-28 09:45:00,97.65,97.68,97.4,97.47,573486.0,97.1478,97.1776,96.8991,96.9687,573486.0
2025-01-28 09:50:00,97.46,97.77,97.44,97.64,174106.0,96.9588,97.2672,96.9389,97.1378,174106.0
2025-01-28 09:55:00,97.66,97.67,97.18,97.29,192108.0,97.1577,97.1677,96.6802,96.7896,192108.0
2025-01-28 10:00:00,97.29,97.64,97.25,97.58,173566.0,96.7896,97.1378,96.7498,97.0782,173566.0
2025-01-28 10:05:00,97.59,97.59,97.39,97.4,186554.0,97.0881,97.0881,96.8891,96.8991,186554.0
2025-01-28 10:10:00,97.4,97.47,97.27,97.31,163717.0,96.8991,96.9687,96.7697,96.8095,163717.0
2025-01-28 10:15:00,97.31,97.4,97.17,97.39,103008.0,96.8095,96.8991,96.6703,96.8891,103008.0
2025-01-28 10:20:00,97.4,97.49,97.3,97.41,188669.0,96.8991,96.9886,96.7996,96.909,188669.0
2025-01-28 10:25:00,97.4,97.56,97.28,97.28,113975.0,96.8991,97.0583,96.7797,96.7797,113975.0
2025-01-28 10:30:00,97.28,97.34,97.16,97.33,95381.0,96.7797,96.8394,96.6603,96.8294,95381.0
2025-01-28 10:35:00,97.32,97.33,97.14,97.15,76922.0,96.8195,96.8294,96.6404,96.6504,76922.0
2025-01-28 10:40:00,97.14,97.36,97.12,97.35,51548.0,96.6404,96.8593,96.6205,96.8493,51548.0
2025-01-28 10:45:00,97.36,97.38,97.29,97.3,58359.0,96.8593,96.8792,96.7896,96.7996,58359.0
2025-01-28 10:50:00,97.3,97.32,97.21,97.27,59452.0,96.7996,96.8195,96.7101,96.7697,59452.0
2025-01-28 10:55:00,97.27,97.36,97.23,97.32,80935.0,96.7697,96.8593,96.73,96.8195,80935.0
2025-01-28 11:00:00,97.33,97.53,97.32,97.53,75882.0,96.8294,97.0284,96.8195,97.0284,75882.0
2025-01-28 11:05:00,97.53,97.64,97.52,97.64,102277.0,97.0284,97.1378,97.0185,97.1378,102277.0
2025-01-28 11:10:00,97.64,97.79,97.59,97.76,109176.0,97.1378,97.2871,97.0881,97.2572,109176.0
2025-01-28 11:15:00,97.76,97.77,97.6,97.64,122612.0,97.2572,97.2672,97.098,97.1378,122612.0
2025-01-28 11:20:00,97.63,97.67,97.44,97.45,85083.0,97.1279,97.1677,96.9389,96.9488,85083.0
2025-01-28 11:25:00,97.45,97.51,97.34,97.36,85044.0,96.9488,97.0085,96.8394,96.8593,85044.0
2025-01-28 11:30:00,97.35,97.5,97.33,97.48,232262.0,96.8493,96.9986,96.8294,96.9787,232262.0
2025-01-28 11:35:00,97.48,97.51,97.29,97.29,80891.0,96.9787,97.0085,96.7896,96.7896,80891.0
2025-01-28 11:40:00,97.3,97.41,97.21,97.4,78332.0,96.7996,96.909,96.7101,96.8991,78332.0
2025-01-28 11:45:00,97.4,97.41,97.27,97.31,121367.0,96.8991,96.909,96.7697,96.8095,121367.0
2025-01-28 11:50:00,97.31,97.54,97.28,97.53,96705.0,96.8095,97.0384,96.7797,97.0284,96705.0
2025-01-28 11:55:00,97.53,97.54,97.43,97.5,71072.0,97.0284,97.0384,96.9289,96.9986,71072.0
2025-01-28 12:00:00,97.5,97.53,97.35,97.35,71177.0,96.9986,97.0284,96.8493,96.8493,71177.0
2025-01-28 12:05:00,97.35,97.67,97.34,97.59,197285.0,96.8493,97.1677,96.8394,97.0881,197285.0
2025-01-28 12:10:00,97.59,97.66,97.54,97.55,60406.0,97.0881,97.1577,97.0384,97.0483,60406.0
2025-01-28 12:15:00,97.55,97.61,97.51,97.53,84824.0,97.0483,97.108,97.0085,97.0284,84824.0
2025-01-28 12:20:00,97.53,97.6,97.49,97.57,74576.0,97.0284,97.098,96.9886,97.0682,74576.0
2025-01-28 12:25:00,97.57,97.7,97.56,97.64,71124.0,97.0682,97.1975,97.0583,97.1378,71124.0
2025-01-28 12:30:00,97.65,97.68,97.61,97.62,60666.0,97.1478,97.1776,97.108,97.1179,60666.0
2025-01-28 12:35:00,97.63,97.64,97.49,97.5,60908.0,97.1279,97.1378,96.9886,96.9986,60908.0
2025-01-28 12:40:00,97.5,97.59,97.48,97.54,78708.0,96.9986,97.0881,96.9787,97.0384,78708.0
2025-01-28 12:45:00,97.54,97.66,97.5,97.64,110808.0,97.0384,97.1577,96.9986,97.1378,110808.0
2025-01-28 12:50:00,97.64,97.65,97.6,97.65,49849.0,97.1378,97.1478,97.098,97.1478,49849.0
2025-01-28 12:55:00,97.65,97.73,97.64,97.67,126325.0,97.1478,97.2274,97.1378,97.1677,126325.0
2025-01-28 13:00:00,97.67,97.73,97.63,97.7,53954.0,97.1677,97.2274,97.1279,97.1975,53954.0
2025-01-28 13:05:00,97.7,97.74,97.69,97.7,59349.0,97.1975,97.2373,97.1876,97.1975,59349.0
2025-01-28 13:10:00,97.71,97.8,97.69,97.79,90339.0,97.2075,97.297,97.1876,97.2871,90339.0
2025-01-28 13:15:00,97.8,97.84,97.74,97.76,159049.0,97.297,97.3368,97.2373,97.2572,159049.0
2025-01-28 13:20:00,97.75,97.77,97.68,97.74,84492.0,97.2473,97.2672,97.1776,97.2373,84492.0
2025-01-28 13:25:00,97.73,97.74,97.61,97.62,61065.0,97.2274,97.2373,97.108,97.1179,61065.0
2025-01-28 13:30:00,97.62,97.71,97.62,97.7,49044.0,97.1179,97.2075,97.1179,97.1975,49044.0
2025-01-28 13:35:00,97.7,97.73,97.59,97.61,64872.0,97.1975,97.2274,97.0881,97.108,64872.0
2025-01-28 13:40:00,97.62,97.63,97.48,97.5,84508.0,97.1179,97.1279,96.9787,96.9986,84508.0
2025-01-28 13:45:00,97.49,97.55,97.45,97.55,87883.0,96.9886,97.0483,96.9488,97.0483,87883.0
2025-01-28 13:50:00,97.56,97.58,97.37,97.45,153725.0,97.0583,97.0782,96.8692,96.9488,153725.0
2025-01-28 13:55:00,97.45,97.51,97.36,97.36,123546.0,96.9488,97.0085,96.8593,96.8593,123546.0
2025-01-28 14:00:00,97.36,97.4,97.2,97.2,212080.0,96.8593,96.8991,96.7001,96.7001,212080.0
2025-01-28 14:05:00,97.2,97.26,97.12,97.23,207489.0,96.7001,96.7598,96.6205,96.73,207489.0
2025-01-28 14:10:00,97.23,97.23,97.11,97.18,68052.0,96.73,96.73,96.6106,96.6802,68052.0
2025-01-28 14:15:00,97.18,97.21,97.14,97.18,59917.0,96.6802,96.7101,96.6404,96.6802,59917.0
2025-01-28 14:20:00,97.17,97.19,97.14,97.16,65873.0,96.6703,96.6902,96.6404,96.6603,65873.0
2025-01-28 14:25:00,97.16,97.25,97.13,97.19,525508.0,96.6603,96.7498,96.6305,96.6902,525508.0
2025-01-28 14:30:00,97.2,97.23,97.07,97.07,56874.0,96.7001,96.73,96.5708,96.5708,56874.0
2025-01-28 14:35:00,97.08,97.09,96.96,96.97,104629.0,96.5807,96.5907,96.4613,96.4713,104629.0
2025-01-28 14:40:00,96.98,96.99,96.82,96.82,139675.0,96.4812,96.4912,96.3221,96.3221,139675.0
2025-01-28 14:45:00,96.83,96.91,96.77,96.8,90070.0,96.332,96.4116,96.2723,96.3022,90070.0
2025-01-28 14:50:00,96.8,96.85,96.72,96.83,78358.0,96.3022,96.3519,96.2226,96.332,78358.0
2025-01-28 14:55:00,96.84,96.94,96.79,96.86,336185.0,96.342,96.4414,96.2922,96.3619,336185.0
2025-01-28 15:00:00,96.85,97.08,96.84,97.06,116678.0,96.3519,96.5807,96.342,96.5608,116678.0
2025-01-28 15:05:00,97.06,97.2,97.0,97.18,131871.0,96.5608,96.7001,96.5011,96.6802,131871.0
2025-01-28 15:10:00,97.18,97.29,97.17,97.27,233367.0,96.6802,96.7896,96.6703,96.7697,233367.0
2025-01-28 15:15:00,97.26,97.37,97.23,97.31,116614.0,96.7598,96.8692,96.73,96.8095,116614.0
2025-01-28 15:20:00,97.32,97.38,97.3,97.34,76529.0,96.8195,96.8792,96.7996,96.8394,76529.0
2025-01-28 15:25:00,97.34,97.35,97.28,97.33,75575.0,96.8394,96.8493,96.7797,96.8294,75575.0
2025-01-28 15:30:00,97.32,97.38,97.28,97.29,116954.0,96.8195,96.8792,96.7797,96.7896,116954.0
2025-01-28 15:35:00,97.29,97.4,97.23,97.38,142772.0,96.7896,96.8991,96.73,96.8792,142772.0
2025-01-28 15:40:00,97.38,97.45,97.35,97.41,106713.0,96.8792,96.9488,96.8493,96.909,106713.0
2025-01-28 15:45:00,97.4,97.4,97.23,97.26,117946.0,96.8991,96.8991,96.73,96.7598,117946.0
2025-01-28 15:50:00,97.27,97.38,97.25,97.3,177426.0,96.7697,96.8792,96.7498,96.7996,177426.0
2025-01-28 15:55:00,97.3,97.4,97.24,97.26,341092.0,96.7996,96.8991,96.7399,96.7598,341092.0
2025-01-29 09:30:00,97.43,97.54,97.22,97.49,369426.0,96.9289,97.0384,96.72,96.9886,369426.0
2025-01-29 09:35:00,97.51,97.75,97.46,97.55,134005.0,97.0085,97.2473,96.9588,97.0483,134005.0
2025-01-29 09:40:00,97.54,97.59,97.43,97.53,130900.0,97.0384,97.0881,96.9289,97.0284,130900.0
2025-01-29 09:45:00,97.53,97.62,97.46,97.56,170682.0,97.0284,97.1179,96.9588,97.0583,170682.0
2025-01-29 09:50:00,97.55,97.61,97.4,97.41,85651.0,97.0483,97.108,96.8991,96.909,85651.0
2025-01-29 09:55:00,97.4,97.72,97.3,97.72,210230.0,96.8991,97.2174,96.7996,97.2174,210230.0
2025-01-29 10:00:00,97.71,97.76,97.58,97.61,168566.0,97.2075,97.2572,97.0782,97.108,168566.0
2025-01-29 10:05:00,97.62,97.62,97.4,97.42,67191.0,97.1179,97.1179,96.8991,96.919,67191.0
2025-01-29 10:10:00,97.43,97.5,97.35,97.45,89989.0,96.9289,96.9986,96.8493,96.9488,89989.0
2025-01-29 10:15:00,97.45,97.68,97.44,97.56,78570.0,96.9488,97.1776,96.9389,97.0583,78570.0
2025-01-29 10:20:00,97.56,97.77,97.54,97.77,109820.0,97.0583,97.2672,97.0384,97.2672,109820.0
2025-01-29 10:25:00,97.76,97.86,97.71,97.72,137977.0,97.2572,97.3567,97.2075,97.2174,137977.0
2025-01-29 10:30:00,97.72,97.8,97.67,97.8,63600.0,97.2174,97.297,97.1677,97.297,63600.0
2025-01-29 10:35:00,97.79,97.79,97.68,97.74,52238.0,97.2871,97.2871,97.1776,97.2373,52238.0
2025-01-29 10:40:00,97.74,98.02,97.74,98.01,144600.0,97.2373,97.5159,97.2373,97.5059,144600.0
2025-01-29 10:45:00,98.01,98.07,97.86,97.88,119238.0,97.5059,97.5656,97.3567,97.3766,119238.0
2025-01-29 10:50:00,97.88,97.94,97.84,97.84,59017.0,97.3766,97.4363,97.3368,97.3368,59017.0
2025-01-29 10:55:00,97.84,97.91,97.71,97.84,88424.0,97.3368,97.4065,97.2075,97.3368,88424.0
2025-01-29 11:00:00,97.84,98.0,97.82,97.98,86866.0,97.3368,97.496,97.3169,97.4761,86866.0
2025-01-29 11:05:00,97.98,98.0,97.85,97.95,87978.0,97.4761,97.496,97.3468,97.4462,87978.0
2025-01-29 11:10:00,97.95,97.96,97.89,97.91,53301.0,97.4462,97.4562,97.3866,97.4065,53301.0
2025-01-29 11:15:00,97.92,98.0,97.9,97.98,81663.0,97.4164,97.496,97.3965,97.4761,81663.0
2025-01-29 11:20:00,97.99,98.02,97.95,98.0,65179.0,97.486,97.5159,97.4462,97.496,65179.0
2025-01-29 11:25:00,98.0,98.07,97.91,97.98,97527.0,97.496,97.5656,97.4065,97.4761,97527.0
2025-01-29 11:30:00,97.99,98.01,97.91,97.98,69531.0,97.486,97.5059,97.4065,97.4761,69531.0
2025-01-29 11:35:00,97.98,98.0,97.89,97.9,56123.0,97.4761,97.496,97.3866,97.3965,56123.0
2025-01-29 11:40:00,97.91,97.92,97.81,97.87,44381.0,97.4065,97.4164,97.307,97.3667,44381.0
2025-01-29 11:45:00,97.86,97.88,97.81,97.81,42673.0,97.3567,97.3766,97.307,97.307,42673.0
2025-01-29 11:50:00,97.81,97.83,97.8,97.81,26172.0,97.307,97.3269,97.297,97.307,26172.0
2025-01-29 11:55:00,97.81,97.83,97.8,97.81,58516.0,97.307,97.3269,97.297,97.307,58516.0
2025-01-29 12:00:00,97.81,97.93,97.81,97.93,66281.0,97.307,97.4264,97.307,97.4264,66281.0
2025-01-29 12:05:00,97.93,97.94,97.84,97.89,50890.0,97.4264,97.4363,97.3368,97.3866,50890.0
2025-01-29 12:10:00,97.89,97.9,97.85,97.87,32878.0,97.3866,97.3965,97.3468,97.3667,32878.0
2025-01-29 12:15:00,97.87,97.94,97.86,97.92,51096.0,97.3667,97.4363,97.3567,97.4164,51096.0
2025-01-29 12:20:00,97.92,98.01,97.87,98.0,61637.0,97.4164,97.5059,97.3667,97.496,61637.0
2025-01-29 12:25:00,98.01,98.09,98.0,98.03,95545.0,97.5059,97.5855,97.496,97.5258,95545.0
2025-01-29 12:30:00,98.02,98.07,98.0,98.03,47341.0,97.5159,97.5656,97.496,97.5258,47341.0
2025-01-29 12:35:00,98.04,98.09,98.01,98.06,57512.0,97.5358,97.5855,97.5059,97.5557,57512.0
2025-01-29 12:40:00,98.06,98.17,98.03,98.12,150898.0,97.5557,97.6651,97.5258,97.6154,150898.0
2025-01-29 12:45:00,98.12,98.14,98.0,98.1,107995.0,97.6154,97.6353,97.496,97.5955,107995.0
2025-01-29 12:50:00,98.09,98.11,97.95,97.95,58373.0,97.5855,97.6054,97.4462,97.4462,58373.0
2025-01-29 12:55:00,97.95,98.01,97.93,98.0,80736.0,97.4462,97.5059,97.4264,97.496,80736.0
2025-01-29 13:00:00,98.0,98.05,97.81,97.83,118760.0,97.496,97.5457,97.307,97.3269,118760.0
2025-01-29 13:05:00,97.83,97.94,97.8,97.93,88789.0,97.3269,97.4363,97.297,97.4264,88789.0
2025-01-29 13:10:00,97.94,97.96,97.85,97.9,65064.0,97.4363,97.4562,97.3468,97.3965,65064.0
2025-01-29 13:15:00,97.9,97.94,97.81,97.84,129837.0,97.3965,97.4363,97.307,97.3368,129837.0
2025-01-29 13:20:00,97.85,98.03,97.81,98.01,132441.0,97.3468,97.5258,97.307,97.5059,132441.0
2025-01-29 13:25:00,98.0,98.02,97.97,97.98,66632.0,97.496,97.5159,97.4661,97.4761,66632.0
2025-01-29 13:30:00,97.98,98.0,97.91,97.91,37853.0,97.4761,97.496,97.4065,97.4065,37853.0
2025-01-29 13:35:00,97.92,97.97,97.9,97.93,43003.0,97.4164,97.4661,97.3965,97.4264,43003.0
2025-01-29 13:40:00,97.93,97.99,97.89,97.94,56520.0,97.4264,97.486,97.3866,97.4363,56520.0
2025-01-29 13:45:00,97.94,97.97,97.93,97.95,41520.0,97.4363,97.4661,97.4264,97.4462,41520.0
2025-01-29 13:50:00,97.95,97.95,97.85,97.91,55478.0,97.4462,97.4462,97.3468,97.4065,55478.0
2025-01-29 13:55:00,97.9,97.95,97.73,97.73,91753.0,97.3965,97.4462,97.2274,97.2274,91753.0
2025-01-29 14:00:00,97.73,97.74,97.57,97.63,98473.0,97.2274,97.2373,97.0682,97.1279,98473.0
2025-01-29 14:05:00,97.63,97.63,97.46,97.49,104734.0,97.1279,97.1279,96.9588,96.9886,104734.0
2025-01-29 14:10:00,97.49,97.49,97.27,97.27,158645.0,96.9886,96.9886,96.7697,96.7697,158645.0
2025-01-29 14:15:00,97.27,97.36,97.25,97.27,88192.0,96.7697,96.8593,96.7498,96.7697,88192.0
2025-01-29 14:20:00,97.27,97.41,97.25,97.34,88288.0,96.7697,96.909,96.7498,96.8394,88288.0
2025-01-29 14:25:00,97.34,97.34,97.26,97.28,87561.0,96.8394,96.8394,96.7598,96.7797,87561.0
2025-01-29 14:30:00,97.28,97.53,97.27,97.49,78569.0,96.7797,97.0284,96.7697,96.9886,78569.0
2025-01-29 14:35:00,97.48,97.57,97.41,97.57,79058.0,96.9787,97.0682,96.909,97.0682,79058.0
2025-01-29 14:40:00,97.57,97.66,97.52,97.6,58133.0,97.0682,97.1577,97.0185,97.098,58133.0
2025-01-29 14:45:00,97.6,97.67,97.52,97.61,104838.0,97.098,97.1677,97.0185,97.108,104838.0
2025-01-29 14:50:00,97.6,97.68,97.53,97.66,65723.0,97.098,97.1776,97.0284,97.1577,65723.0
2025-01-29 14:55:00,97.66,97.66,97.55,97.59,84325.0,97.1577,97.1577,97.0483,97.0881,84325.0
2025-01-29 15:00:00,97.58,97.62,97.47,97.48,69610.0,97.0782,97.1179,96.9687,96.9787,69610.0
2025-01-29 15:05:00,97.49,97.52,97.37,97.47,80050.0,96.9886,97.0185,96.8692,96.9687,80050.0
2025-01-29 15:10:00,97.47,97.52,97.41,97.49,76661.0,96.9687,97.0185,96.909,96.9886,76661.0
2025-01-29 15:15:00,97.5,97.54,97.38,97.43,103639.0,96.9986,97.0384,96.8792,96.9289,103639.0
2025-01-29 15:20:00,97.42,97.55,97.42,97.52,77521.0,96.919,97.0483,96.919,97.0185,77521.0
2025-01-29 15:25:00,97.52,97.61,97.51,97.57,88746.0,97.0185,97.108,97.0085,97.0682,88746.0
2025-01-29 15:30:00,97.58,97.65,97.55,97.62,100706.0,97.0782,97.1478,97.0483,97.1179,100706.0
2025-01-29 15:35:00,97.62,97.63,97.47,97.5,72954.0,97.1179,97.1279,96.9687,96.9986,72954.0
2025-01-29 15:40:00,97.5,97.61,97.49,97.55,78703.0,96.9986,97.108,96.9886,97.0483,78703.0
2025-01-29 15:45:00,97.55,97.59,97.49,97.53,66419.0,97.0483,97.0881,96.9886,97.0284,66419.0
2025-01-29 15:50:00,97.54,97.64,97.43,97.54,148968.0,97.0384,97.1378,96.9289,97.0384,148968.0
2025-01-29 15:55:00,97.55,97.58,97.47,97.5,394440.0,97.0483,97.0782,96.9687,96.9986,394440.0
2025-01-30 09:30:00,97.69,97.96,97.42,97.95,272484.0,97.1876,97.4562,96.919,97.4462,272484.0
2025-01-30 09:35:00,97.96,98.4,97.91,98.36,208612.0,97.4562,97.8939,97.4065,97.8541,208612.0
2025-01-30 09:40:00,98.36,98.62,98.34,98.54,195555.0,97.8541,98.1128,97.8342,98.0332,195555.0
2025-01-30 09:45:00,98.55,98.59,98.41,98.58,127309.0,98.0432,98.083,97.9039,98.073,127309.0
2025-01-30 09:50:00,98.59,98.7,98.5,98.56,116323.0,98.083,98.1924,97.9934,98.0531,116323.0
2025-01-30 09:55:00,98.56,98.7,98.55,98.64,156109.0,98.0531,98.1924,98.0432,98.1327,156109.0
2025-01-30 10:00:00,98.64,98.7,98.49,98.68,128903.0,98.1327,98.1924,97.9835,98.1725,128903.0
2025-01-30 10:05:00,98.68,98.71,98.54,98.65,184541.0,98.1725,98.2023,98.0332,98.1426,184541.0
2025-01-30 10:10:00,98.66,98.7,98.56,98.66,117783.0,98.1526,98.1924,98.0531,98.1526,117783.0
2025-01-30 10:15:00,98.66,98.7,98.55,98.65,79209.0,98.1526,98.1924,98.0432,98.1426,79209.0
2025-01-30 10:20:00,98.66,98.66,98.55,98.59,75007.0,98.1526,98.1526,98.0432,98.083,75007.0
2025-01-30 10:25:00,98.59,98.63,98.42,98.48,128903.0,98.083,98.1228,97.9138,97.9735,128903.0
2025-01-30 10:30:00,98.48,98.58,98.41,98.55,62894.0,97.9735,98.073,97.9039,98.0432,62894.0
2025-01-30 10:35:00,98.55,98.67,98.55,98.6,75543.0,98.0432,98.1625,98.0432,98.0929,75543.0
2025-01-30 10:40:00,98.59,98.61,98.43,98.48,35469.0,98.083,98.1029,97.9238,97.9735,35469.0
2025-01-30 10:45:00,98.47,98.53,98.41,98.41,113043.0,97.9636,98.0233,97.9039,97.9039,113043.0
2025-01-30 10:50:00,98.41,98.5,98.34,98.37,86510.0,97.9039,97.9934,97.8342,97.8641,86510.0
2025-01-30 10:55:00,98.37,98.38,98.2,98.33,83779.0,97.8641,97.874,97.695,97.8243,83779.0
2025-01-30 11:00:00,98.33,98.35,98.26,98.28,116033.0,97.8243,97.8442,97.7547,97.7746,116033.0
2025-01-30 11:05:00,98.27,98.31,98.22,98.22,84857.0,97.7646,97.8044,97.7149,97.7149,84857.0
2025-01-30 11:10:00,98.22,98.3,98.21,98.21,113513.0,97.7149,97.7944,97.7049,97.7049,113513.0
2025-01-30 11:15:00,98.22,98.38,98.2,98.33,224460.0,97.7149,97.874,97.695,97.8243,224460.0
2025-01-30 11:20:00,98.33,98.41,98.32,98.37,64350.0,97.8243,97.9039,97.8143,97.8641,64350.0
2025-01-30 11:25:00,98.36,98.41,98.19,98.28,53718.0,97.8541,97.9039,97.685,97.7746,53718.0
2025-01-30 11:30:00,98.28,98.33,98.26,98.27,50400.0,97.7746,97.8243,97.7547,97.7646,50400.0
2025-01-30 11:35:00,98.28,98.32,98.25,98.28,27855.0,97.7746,97.8143,97.7447,97.7746,27855.0
2025-01-30 11:40:00,98.29,98.38,98.28,98.37,47615.0,97.7845,97.874,97.7746,97.8641,47615.0
2025-01-30 11:45:00,98.37,98.46,98.37,98.42,53144.0,97.8641,97.9536,97.8641,97.9138,53144.0
2025-01-30 11:50:00,98.42,98.57,98.41,98.56,71984.0,97.9138,98.0631,97.9039,98.0531,71984.0
2025-01-30 11:55:00,98.56,98.6,98.47,98.48,55668.0,98.0531,98.0929,97.9636,97.9735,55668.0
2025-01-30 12:00:00,98.48,98.57,98.45,98.5,52565.0,97.9735,98.0631,97.9437,97.9934,52565.0
2025-01-30 12:05:00,98.51,98.6,98.49,98.57,72235.0,98.0034,98.0929,97.9835,98.0631,72235.0
2025-01-30 12:10:00,98.56,98.59,98.51,98.51,43362.0,98.0531,98.083,98.0034,98.0034,43362.0
2025-01-30 12:15:00,98.51,98.53,98.43,98.46,60950.0,98.0034,98.0233,97.9238,97.9536,60950.0
2025-01-30 12:20:00,98.46,98.53,98.43,98.51,43557.0,97.9536,98.0233,97.9238,98.0034,43557.0
2025-01-30 12:25:00,98.51,98.56,98.49,98.55,56385.0,98.0034,98.0531,97.9835,98.0432,56385.0
2025-01-30 12:30:00,98.56,98.58,98.53,98.55,36225.0,98.0531,98.073,98.0233,98.0432,36225.0
2025-01-30 12:35:00,98.56,98.62,98.55,98.61,41028.0,98.0531,98.1128,98.0432,98.1029,41028.0
2025-01-30 12:40:00,98.61,98.73,98.6,98.67,60066.0,98.1029,98.2222,98.0929,98.1625,60066.0
2025-01-30 12:45:00,98.68,98.7,98.61,98.62,44399.0,98.1725,98.1924,98.1029,98.1128,44399.0
2025-01-30 12:50:00,98.62,98.68,98.61,98.66,27793.0,98.1128,98.1725,98.1029,98.1526,27793.0
2025-01-30 12:55:00,98.66,98.66,98.49,98.55,35131.0,98.1526,98.1526,97.9835,98.0432,35131.0
2025-01-30 13:00:00,98.55,98.65,98.53,98.59,53293.0,98.0432,98.1426,98.0233,98.083,53293.0
2025-01-30 13:05:00,98.59,98.61,98.5,98.5,58172.0,98.083,98.1029,97.9934,97.9934,58172.0
2025-01-30 13:10:00,98.51,98.51,98.43,98.47,35055.0,98.0034,98.0034,97.9238,97.9636,35055.0
2025-01-30 13:15:00,98.48,98.54,98.47,98.49,54881.0,97.9735,98.0332,97.9636,97.9835,54881.0
2025-01-30 13:20:00,98.5,98.55,98.46,98.52,60797.0,97.9934,98.0432,97.9536,98.0133,60797.0
2025-01-30 13:25:00,98.52,98.58,98.5,98.54,48519.0,98.0133,98.073,97.9934,98.0332,48519.0
2025-01-30 13:30:00,98.55,98.61,98.51,98.59,53410.0,98.0432,98.1029,98.0034,98.083,53410.0
2025-01-30 13:35:00,98.6,98.68,98.6,98.68,52832.0,98.0929,98.1725,98.0929,98.1725,52832.0
2025-01-30 13:40:00,98.67,98.78,98.65,98.73,92752.0,98.1625,98.272,98.1426,98.2222,92752.0
2025-01-30 13:45:00,98.73,98.77,98.72,98.75,43491.0,98.2222,98.262,98.2123,98.2421,43491.0
2025-01-30 13:50:00,98.75,98.75,98.68,98.72,50239.0,98.2421,98.2421,98.1725,98.2123,50239.0
2025-01-30 13:55:00,98.71,98.77,98.64,98.66,60483.0,98.2023,98.262,98.1327,98.1526,60483.0
2025-01-30 14:00:00,98.67,98.68,98.62,98.62,43242.0,98.1625,98.1725,98.1128,98.1128,43242.0
2025-01-30 14:05:00,98.62,98.71,98.62,98.69,53160.0,98.1128,98.2023,98.1128,98.1824,53160.0
2025-01-30 14:10:00,98.69,98.71,98.62,98.62,40724.0,98.1824,98.2023,98.1128,98.1128,40724.0
2025-01-30 14:15:00,98.62,98.62,98.52,98.58,67495.0,98.1128,98.1128,98.0133,98.073,67495.0
2025-01-30 14:20:00,98.59,98.61,98.57,98.59,38846.0,98.083,98.1029,98.0631,98.083,38846.0
2025-01-30 14:25:00,98.58,98.66,98.58,98.59,48991.0,98.073,98.1526,98.073,98.083,48991.0
2025-01-30 14:30:00,98.59,98.64,98.56,98.56,43923.0,98.083,98.1327,98.0531,98.0531,43923.0
2025-01-30 14:35:00,98.56,98.58,98.53,98.58,40707.0,98.0531,98.073,98.0233,98.073,40707.0
2025-01-30 14:40:00,98.58,98.72,98.57,98.69,79966.0,98.073,98.2123,98.0631,98.1824,79966.0
2025-01-30 14:45:00,98.69,98.76,98.68,98.74,63948.0,98.1824,98.2521,98.1725,98.2322,63948.0
2025-01-30 14:50:00,98.73,98.77,98.66,98.7,40917.0,98.2222,98.262,98.1526,98.1924,40917.0
2025-01-30 14:55:00,98.7,98.83,98.69,98.83,99621.0,98.1924,98.3217,98.1824,98.3217,99621.0
2025-01-30 15:00:00,98.83,98.91,98.82,98.86,119735.0,98.3217,98.4013,98.3118,98.3516,119735.0
2025-01-30 15:05:00,98.85,98.85,98.79,98.82,71415.0,98.3416,98.3416,98.2819,98.3118,71415.0
2025-01-30 15:10:00,98.81,98.84,98.78,98.83,68214.0,98.3018,98.3317,98.272,98.3217,68214.0
2025-01-30 15:15:00,98.84,98.87,98.82,98.84,60096.0,98.3317,98.3615,98.3118,98.3317,60096.0
2025-01-30 15:20:00,98.84,98.9,98.83,98.89,52815.0,98.3317,98.3914,98.3217,98.3814,52815.0
2025-01-30 15:25:00,98.89,98.93,98.82,98.82,90650.0,98.3814,98.4212,98.3118,98.3118,90650.0
2025-01-30 15:30:00,98.83,98.83,98.74,98.77,78163.0,98.3217,98.3217,98.2322,98.262,78163.0
2025-01-30 15:35:00,98.77,98.77,98.41,98.42,137871.0,98.262,98.262,97.9039,97.9138,137871.0
2025-01-30 15:40:00,98.41,98.44,98.23,98.25,152482.0,97.9039,97.9337,97.7248,97.7447,152482.0
2025-01-30 15:45:00,98.24,98.49,98.21,98.46,107171.0,97.7348,97.9835,97.7049,97.9536,107171.0
2025-01-30 15:50:00,98.47,98.72,98.42,98.7,156521.0,97.9636,98.2123,97.9138,98.1924,156521.0
2025-01-30 15:55:00,98.69,98.8,98.58,98.64,431798.0,98.1824,98.2919,98.073,98.1327,431798.0
2025-01-31 09:30:00,99.0,99.0,98.42,98.53,373920.0,98.4908,98.4908,97.9138,98.0233,373920.0
2025-01-31 09:35:00,98.52,98.77,98.51,98.61,106249.0,98.0133,98.262,98.0034,98.1029,106249.0
2025-01-31 09:40:00,98.61,98.62,98.44,98.52,147835.0,98.1029,98.1128,97.9337,98.0133,147835.0
2025-01-31 09:45:00,98.52,98.52,98.23,98.33,173855.0,98.0133,98.0133,97.7248,97.8243,173855.0
2025-01-31 09:50:00,98.32,98.39,98.11,98.19,167257.0,97.8143,97.884,97.6054,97.685,167257.0
2025-01-31 09:55:00,98.18,98.2,97.98,98.02,149640.0,97.6751,97.695,97.4761,97.5159,149640.0
2025-01-31 10:00:00,98.02,98.09,97.94,98.01,136798.0,97.5159,97.5855,97.4363,97.5059,136798.0
2025-01-31 10:05:00,98.01,98.04,97.9,97.92,118835.0,97.5059,97.5358,97.3965,97.4164,118835.0
2025-01-31 10:10:00,97.93,97.97,97.86,97.91,111933.0,97.4264,97.4661,97.3567,97.4065,111933.0
2025-01-31 10:15:00,97.89,98.08,97.85,98.08,165130.0,97.3866,97.5756,97.3468,97.5756,165130.0
2025-01-31 10:20:00,98.07,98.33,98.06,98.21,163742.0,97.5656,97.8243,97.5557,97.7049,163742.0
2025-01-31 10:25:00,98.22,98.22,97.97,98.09,152315.0,97.7149,97.7149,97.4661,97.5855,152315.0
2025-01-31 10:30:00,98.07,98.22,98.04,98.19,112373.0,97.5656,97.7149,97.5358,97.685,112373.0
2025-01-31 10:35:00,98.19,98.28,98.12,98.23,63616.0,97.685,97.7746,97.6154,97.7248,63616.0
2025-01-31 10:40:00,98.23,98.33,98.21,98.23,62660.0,97.7248,97.8243,97.7049,97.7248,62660.0
2025-01-31 10:45:00,98.23,98.28,98.19,98.23,55189.0,97.7248,97.7746,97.685,97.7248,55189.0
2025-01-31 10:50:00,98.23,98.35,98.12,98.14,183418.0,97.7248,97.8442,97.6154,97.6353,183418.0
2025-01-31 10:55:00,98.14,98.18,98.0,98.07,92386.0,97.6353,97.6751,97.496,97.5656,92386.0
2025-01-31 11:00:00,98.08,98.27,98.03,98.25,87974.0,97.5756,97.7646,97.5258,97.7447,87974.0
2025-01-31 11:05:00,98.26,98.4,98.18,98.37,64974.0,97.7547,97.8939,97.6751,97.8641,64974.0
2025-01-31 11:10:00,98.38,98.54,98.35,98.48,60240.0,97.874,98.0332,97.8442,97.9735,60240.0
2025-01-31 11:15:00,98.48,98.49,98.42,98.43,42712.0,97.9735,97.9835,97.9138,97.9238,42712.0
2025-01-31 11:20:00,98.44,98.52,98.38,98.49,40939.0,97.9337,98.0133,97.874,97.9835,40939.0
2025-01-31 11:25:00,98.49,98.59,98.48,98.51,125188.0,97.9835,98.083,97.9735,98.0034,125188.0
2025-01-31 11:30:00,98.5,98.52,98.45,98.48,80221.0,97.9934,98.0133,97.9437,97.9735,80221.0
2025-01-31 11:35:00,98.48,98.48,98.38,98.43,48087.0,97.9735,97.9735,97.874,97.9238,48087.0
2025-01-31 11:40:00,98.43,98.47,98.38,98.45,34227.0,97.9238,97.9636,97.874,97.9437,34227.0
2025-01-31 11:45:00,98.45,98.46,98.35,98.39,33796.0,97.9437,97.9536,97.8442,97.884,33796.0
2025-01-31 11:50:00,98.39,98.39,98.28,98.3,48776.0,97.884,97.884,97.7746,97.7944,48776.0
2025-01-31 11:55:00,98.3,98.39,98.27,98.28,85371.0,97.7944,97.884,97.7646,97.7746,85371.0
2025-01-31 12:00:00,98.28,98.31,98.25,98.25,34549.0,97.7746,97.8044,97.7447,97.7447,34549.0
2025-01-31 12:05:00,98.25,98.28,98.09,98.27,67150.0,97.7447,97.7746,97.5855,97.7646,67150.0
2025-01-31 12:10:00,98.27,98.32,98.2,98.31,35501.0,97.7646,97.8143,97.695,97.8044,35501.0
2025-01-31 12:15:00,98.3,98.32,98.2,98.23,139346.0,97.7944,97.8143,97.695,97.7248,139346.0
2025-01-31 12:20:00,98.24,98.31,98.23,98.24,39657.0,97.7348,97.8044,97.7248,97.7348,39657.0
2025-01-31 12:25:00,98.24,98.26,98.21,98.21,33057.0,97.7348,97.7547,97.7049,97.7049,33057.0
2025-01-31 12:30:00,98.23,98.35,98.22,98.34,60125.0,97.7248,97.8442,97.7149,97.8342,60125.0
2025-01-31 12:35:00,98.34,98.38,98.33,98.36,30911.0,97.8342,97.874,97.8243,97.8541,30911.0
2025-01-31 12:40:00,98.36,98.39,98.32,98.33,38579.0,97.8541,97.884,97.8143,97.8243,38579.0
2025-01-31 12:45:00,98.33,98.41,98.31,98.37,57966.0,97.8243,97.9039,97.8044,97.8641,57966.0
2025-01-31 12:50:00,98.37,98.4,98.34,98.35,35591.0,97.8641,97.8939,97.8342,97.8442,35591.0
2025-01-31 12:55:00,98.35,98.36,98.26,98.3,37361.0,97.8442,97.8541,97.7547,97.7944,37361.0
2025-01-31 13:00:00,98.31,98.42,98.28,98.42,36712.0,97.8044,97.9138,97.7746,97.9138,36712.0
2025-01-31 13:05:00,98.42,98.42,98.37,98.41,36160.0,97.9138,97.9138,97.8641,97.9039,36160.0
2025-01-31 13:10:00,98.41,98.44,98.39,98.44,33649.0,97.9039,97.9337,97.884,97.9337,33649.0
2025-01-31 13:15:00,98.44,98.5,98.3,98.32,59125.0,97.9337,97.9934,97.7944,97.8143,59125.0
2025-01-31 13:20:00,98.31,98.41,98.26,98.34,74897.0,97.8044,97.9039,97.7547,97.8342,74897.0
2025-01-31 13:25:00,98.34,98.35,98.22,98.24,50687.0,97.8342,97.8442,97.7149,97.7348,50687.0
2025-01-31 13:30:00,98.25,98.27,98.08,98.08,53572.0,97.7447,97.7646,97.5756,97.5756,53572.0
2025-01-31 13:35:00,98.08,98.15,97.98,98.08,91987.0,97.5756,97.6452,97.4761,97.5756,91987.0
2025-01-31 13:40:00,98.08,98.14,98.02,98.14,54797.0,97.5756,97.6353,97.5159,97.6353,54797.0
2025-01-31 13:45:00,98.14,98.16,98.08,98.15,54501.0,97.6353,97.6552,97.5756,97.6452,54501.0
2025-01-31 13:50:00,98.16,98.18,98.05,98.09,47054.0,97.6552,97.6751,97.5457,97.5855,47054.0
2025-01-31 13:55:00,98.08,98.1,97.96,98.01,57860.0,97.5756,97.5955,97.4562,97.5059,57860.0
2025-01-31 14:00:00,98.01,98.1,98.0,98.05,63096.0,97.5059,97.5955,97.496,97.5457,63096.0
2025-01-31 14:05:00,98.04,98.04,97.81,97.82,143143.0,97.5358,97.5358,97.307,97.3169,143143.0
2025-01-31 14:10:00,97.83,97.83,97.7,97.78,129797.0,97.3269,97.3269,97.1975,97.2771,129797.0
2025-01-31 14:15:00,97.79,97.82,97.72,97.77,107007.0,97.2871,97.3169,97.2174,97.2672,107007.0
2025-01-31 14:20:00,97.77,97.91,97.74,97.9,74519.0,97.2672,97.4065,97.2373,97.3965,74519.0
2025-01-31 14:25:00,97.9,98.13,97.9,98.11,116258.0,97.3965,97.6253,97.3965,97.6054,116258.0
2025-01-31 14:30:00,98.11,98.18,97.96,98.03,90457.0,97.6054,97.6751,97.4562,97.5258,90457.0
2025-01-31 14:35:00,98.03,98.06,97.95,98.04,64098.0,97.5258,97.5557,97.4462,97.5358,64098.0
2025-01-31 14:40:00,98.04,98.08,97.92,97.94,61079.0,97.5358,97.5756,97.4164,97.4363,61079.0
2025-01-31 14:45:00,97.94,97.94,97.76,97.87,78532.0,97.4363,97.4363,97.2572,97.3667,78532.0
2025-01-31 14:50:00,97.87,97.96,97.83,97.95,52104.0,97.3667,97.4562,97.3269,97.4462,52104.0
2025-01-31 14:55:00,97.94,98.04,97.92,98.0,91343.0,97.4363,97.5358,97.4164,97.496,91343.0
2025-01-31 15:00:00,97.99,98.0,97.76,97.78,77624.0,97.486,97.496,97.2572,97.2771,77624.0
2025-01-31 15:05:00,97.78,97.92,97.78,97.86,74051.0,97.2771,97.4164,97.2771,97.3567,74051.0
2025-01-31 15:10:00,97.86,98.0,97.83,97.94,71154.0,97.3567,97.496,97.3269,97.4363,71154.0
2025-01-31 15:15:00,97.95,98.03,97.95,98.02,65744.0,97.4462,97.5258,97.4462,97.5159,65744.0
2025-01-31 15:20:00,98.02,98.02,97.9,98.01,64334.0,97.5159,97.5159,97.3965,97.5059,64334.0
2025-01-31 15:25:00,98.01,98.03,97.9,97.94,78412.0,97.5059,97.5258,97.3965,97.4363,78412.0
2025-01-31 15:30:00,97.94,98.02,97.86,97.88,74285.0,97.4363,97.5159,97.3567,97.3766,74285.0
2025-01-31 15:35:00,97.87,97.91,97.8,97.84,94019.0,97.3667,97.4065,97.297,97.3368,94019.0
2025-01-31 15:40:00,97.84,97.95,97.83,97.83,96701.0,97.3368,97.4462,97.3269,97.3269,96701.0
2025-01-31 15:45:00,97.84,98.0,97.8,97.98,90676.0,97.3368,97.496,97.297,97.4761,90676.0
2025-01-31 15:50:00,97.99,98.02,97.71,97.76,222061.0,97.486,97.5159,97.2075,97.2572,222061.0
2025-01-31 15:55:00,97.76,98.15,97.7,98.12,905091.0,97.2572,97.6452,97.1975,97.6154,905091.0
2025-02-03 09:30:00,96.77,97.92,96.47,97.86,1069681.0,96.2723,97.4164,95.9739,97.3567,1069681.0
2025-02-03 09:35:00,97.85,98.16,97.85,98.11,337893.0,97.3468,97.6552,97.3468,97.6054,337893.0
2025-02-03 09:40:00,98.09,98.34,97.91,98.11,232033.0,97.5855,97.8342,97.4065,97.6054,232033.0
2025-02-03 09:45:00,98.13,98.44,98.12,98.42,247946.0,97.6253,97.9337,97.6154,97.9138,247946.0
2025-02-03 09:50:00,98.41,98.65,98.17,98.32,258076.0,97.9039,98.1426,97.6651,97.8143,258076.0
2025-02-03 09:55:00,98.32,98.4,98.19,98.21,217384.0,97.8143,97.8939,97.685,97.7049,217384.0
2025-02-03 10:00:00,98.2,98.23,97.87,98.13,236075.0,97.695,97.7248,97.3667,97.6253,236075.0
2025-02-03 10:05:00,98.12,98.21,97.96,98.0,132230.0,97.6154,97.7049,97.4562,97.496,132230.0
2025-02-03 10:10:00,98.0,98.11,97.88,98.01,134209.0,97.496,97.6054,97.3766,97.5059,134209.0
2025-02-03 10:15:00,98.01,98.11,97.94,98.09,150116.0,97.5059,97.6054,97.4363,97.5855,150116.0
2025-02-03 10:20:00,98.09,98.51,98.07,98.39,277593.0,97.5855,98.0034,97.5656,97.884,277593.0
2025-02-03 10:25:00,98.39,98.6,98.18,98.22,256047.0,97.884,98.0929,97.6751,97.7149,256047.0
2025-02-03 10:30:00,98.22,98.39,98.14,98.25,163197.0,97.7149,97.884,97.6353,97.7447,163197.0
2025-02-03 10:35:00,98.25,98.42,98.2,98.34,129279.0,97.7447,97.9138,97.695,97.8342,129279.0
2025-02-03 10:40:00,98.32,98.44,98.24,98.42,194056.0,97.8143,97.9337,97.7348,97.9138,194056.0
2025-02-03 10:45:00,98.43,98.66,98.42,98.52,164729.0,97.9238,98.1526,97.9138,98.0133,164729.0
2025-02-03 10:50:00,98.52,98.71,98.5,98.61,115566.0,98.0133,98.2023,97.9934,98.1029,115566.0
2025-02-03 10:55:00,98.6,98.77,98.59,98.73,106552.0,98.0929,98.262,98.083,98.2222,106552.0
2025-02-03 11:00:00,98.73,98.94,98.65,98.92,123118.0,98.2222,98.4312,98.1426,98.4113,123118.0
2025-02-03 11:05:00,98.93,99.02,98.63,98.96,183490.0,98.4212,98.5107,98.1228,98.4511,183490.0
2025-02-03 11:10:00,98.97,99.01,98.92,98.97,89708.0,98.461,98.5008,98.4113,98.461,89708.0
2025-02-03 11:15:00,98.97,99.08,98.96,99.05,94274.0,98.461,98.5704,98.4511,98.5406,94274.0
2025-02-03 11:20:00,99.06,99.15,99.02,99.08,94861.0,98.5505,98.6401,98.5107,98.5704,94861.0
2025-02-03 11:25:00,99.07,99.11,98.9,98.94,109269.0,98.5605,98.6003,98.3914,98.4312,109269.0
2025-02-03 11:30:00,98.94,99.03,98.79,98.98,99212.0,98.4312,98.5207,98.2819,98.471,99212.0
2025-02-03 11:35:00,98.99,99.16,98.98,99.15,92218.0,98.4809,98.65,98.471,98.6401,92218.0
2025-02-03 11:40:00,99.16,99.23,99.15,99.22,121493.0,98.65,98.7197,98.6401,98.7097,121493.0
2025-02-03 11:45:00,99.23,99.33,99.2,99.24,125774.0,98.7197,98.8192,98.6898,98.7296,125774.0
2025-02-03 11:50:00,99.25,99.39,99.21,99.34,126187.0,98.7396,98.8788,98.6998,98.8291,126187.0
2025-02-03 11:55:00,99.33,99.43,99.28,99.36,129760.0,98.8192,98.9186,98.7694,98.849,129760.0
2025-02-03 12:00:00,99.37,99.42,99.29,99.34,119849.0,98.8589,98.9087,98.7794,98.8291,119849.0
2025-02-03 12:05:00,99.34,99.49,99.3,99.48,121662.0,98.8291,98.9783,98.7893,98.9684,121662.0
2025-02-03 12:10:00,99.47,99.51,99.41,99.51,125530.0,98.9584,98.9982,98.8987,98.9982,125530.0
2025-02-03 12:15:00,99.51,99.62,99.48,99.6,211354.0,98.9982,99.1077,98.9684,99.0878,211354.0
2025-02-03 12:20:00,99.59,99.71,99.56,99.7,160299.0,99.0778,99.1972,99.048,99.1872,160299.0
2025-02-03 12:25:00,99.7,99.79,99.66,99.66,158456.0,99.1872,99.2768,99.1475,99.1475,158456.0
2025-02-03 12:30:00,99.66,99.7,99.58,99.68,94154.0,99.1475,99.1872,99.0679,99.1674,94154.0
2025-02-03 12:35:00,99.68,99.74,99.62,99.66,98472.0,99.1674,99.227,99.1077,99.1475,98472.0
2025-02-03 12:40:00,99.66,99.68,99.53,99.57,117134.0,99.1475,99.1674,99.0181,99.0579,117134.0
2025-02-03 12:45:00,99.58,99.67,99.52,99.63,113701.0,99.0679,99.1574,99.0082,99.1176,113701.0
2025-02-03 12:50:00,99.64,99.75,99.64,99.7,77473.0,99.1276,99.237,99.1276,99.1872,77473.0
2025-02-03 12:55:00,99.7,99.73,99.51,99.66,170509.0,99.1872,99.2171,98.9982,99.1475,170509.0
2025-02-03 13:00:00,99.65,99.67,99.41,99.6,181362.0,99.1375,99.1574,98.8987,99.0878,181362.0
2025-02-03 13:05:00,99.59,99.63,99.35,99.4,110364.0,99.0778,99.1176,98.839,98.8888,110364.0
2025-02-03 13:10:00,99.41,99.5,99.35,99.45,170733.0,98.8987,98.9883,98.839,98.9385,170733.0
2025-02-03 13:15:00,99.45,99.64,99.44,99.52,64657.0,98.9385,99.1276,98.9286,99.0082,64657.0
2025-02-03 13:20:00,99.5,99.57,99.41,99.51,129581.0,98.9883,99.0579,98.8987,98.9982,129581.0
2025-02-03 13:25:00,99.5,99.55,99.46,99.52,91106.0,98.9883,99.038,98.9485,99.0082,91106.0
2025-02-03 13:30:00,99.52,99.61,99.51,99.54,79664.0,99.0082,99.0977,98.9982,99.0281,79664.0
2025-02-03 13:35:00,99.52,99.58,99.43,99.52,86348.0,99.0082,99.0679,98.9186,99.0082,86348.0
2025-02-03 13:40:00,99.51,99.52,99.22,99.23,178676.0,98.9982,99.0082,98.7097,98.7197,178676.0
2025-02-03 13:45:00,99.23,99.39,99.21,99.31,104498.0,98.7197,98.8788,98.6998,98.7993,104498.0
2025-02-03 13:50:00,99.32,99.41,99.28,99.35,376557.0,98.8092,98.8987,98.7694,98.839,376557.0
2025-02-03 13:55:00,99.35,99.35,99.28,99.32,36981.0,98.839,98.839,98.7694,98.8092,36981.0
2025-02-03 14:00:00,99.31,99.4,99.27,99.28,87776.0,98.7993,98.8888,98.7595,98.7694,87776.0
2025-02-03 14:05:00,99.28,99.38,99.25,99.31,80506.0,98.7694,98.8689,98.7396,98.7993,80506.0
2025-02-03 14:10:00,99.31,99.36,99.22,99.34,93177.0,98.7993,98.849,98.7097,98.8291,93177.0
2025-02-03 14:15:00,99.35,99.53,99.35,99.5,93941.0,98.839,99.0181,98.839,98.9883,93941.0
2025-02-03 14:20:00,99.5,99.53,99.37,99.44,79685.0,98.9883,99.0181,98.8589,98.9286,79685.0
2025-02-03 14:25:00,99.45,99.57,99.43,99.51,77558.0,98.9385,99.0579,98.9186,98.9982,77558.0
2025-02-03 14:30:00,99.52,99.59,99.52,99.54,70324.0,99.0082,99.0778,99.0082,99.0281,70324.0
2025-02-03 14:35:00,99.53,99.59,99.49,99.54,62223.0,99.0181,99.0778,98.9783,99.0281,62223.0
2025-02-03 14:40:00,99.54,99.71,99.53,99.7,61846.0,99.0281,99.1972,99.0181,99.1872,61846.0
2025-02-03 14:45:00,99.7,99.79,99.69,99.69,147671.0,99.1872,99.2768,99.1773,99.1773,147671.0
2025-02-03 14:50:00,99.7,99.7,99.46,99.48,90656.0,99.1872,99.1872,98.9485,98.9684,90656.0
2025-02-03 14:55:00,99.48,99.54,99.46,99.48,139369.0,98.9684,99.0281,98.9485,98.9684,139369.0
2025-02-03 15:00:00,99.48,99.51,99.4,99.51,85144.0,98.9684,98.9982,98.8888,98.9982,85144.0
2025-02-03 15:05:00,99.51,99.52,99.41,99.43,81103.0,98.9982,99.0082,98.8987,98.9186,81103.0
2025-02-03 15:10:00,99.43,99.43,99.32,99.37,91050.0,98.9186,98.9186,98.8092,98.8589,91050.0
2025-02-03 15:15:00,99.38,99.38,99.3,99.34,60960.0,98.8689,98.8689,98.7893,98.8291,60960.0
2025-02-03 15:20:00,99.33,99.36,99.28,99.31,124115.0,98.8192,98.849,98.7694,98.7993,124115.0
2025-02-03 15:25:00,99.31,99.35,99.26,99.3,61362.0,98.7993,98.839,98.7495,98.7893,61362.0
2025-02-03 15:30:00,99.3,99.33,99.23,99.3,74039.0,98.7893,98.8192,98.7197,98.7893,74039.0
2025-02-03 15:35:00,99.29,99.36,99.2,99.3,103582.0,98.7794,98.849,98.6898,98.7893,103582.0
2025-02-03 15:40:00,99.31,99.35,99.27,99.31,92894.0,98.7993,98.839,98.7595,98.7993,92894.0
2025-02-03 15:45:00,99.31,99.44,99.3,99.41,86937.0,98.7993,98.9286,98.7893,98.8987,86937.0
2025-02-03 15:50:00,99.42,99.6,99.39,99.58,199526.0,98.9087,99.0878,98.8788,99.0679,199526.0
2025-02-03 15:55:00,99.57,99.62,99.36,99.54,723732.0,99.0579,99.1077,98.849,99.0281,723732.0
2025-02-04 09:30:00,99.97,100.31,99.69,99.98,710982.0,99.4559,99.7941,99.1773,99.4658,710982.0
2025-02-04 09:35:00,99.98,100.24,99.78,99.93,240591.0,99.4658,99.7245,99.2668,99.4161,240591.0
2025-02-04 09:40:00,99.94,100.01,99.81,99.98,146784.0,99.426,99.4957,99.2967,99.4658,146784.0
2025-02-04 09:45:00,100.0,100.07,99.8,99.88,167899.0,99.4857,99.5553,99.2867,99.3663,167899.0
2025-02-04 09:50:00,99.89,100.11,99.83,100.1,119056.0,99.3763,99.5951,99.3166,99.5852,119056.0
2025-02-04 09:55:00,100.09,100.15,99.92,99.95,112631.0,99.5752,99.6349,99.4061,99.436,112631.0
2025-02-04 10:00:00,99.96,100.02,99.88,99.91,142454.0,99.4459,99.5056,99.3663,99.3962,142454.0
2025-02-04 10:05:00,99.9,99.9,99.7,99.83,191681.0,99.3862,99.3862,99.1872,99.3166,191681.0
2025-02-04 10:10:00,99.84,100.05,99.84,99.88,143906.0,99.3265,99.5354,99.3265,99.3663,143906.0
2025-02-04 10:15:00,99.88,99.96,99.81,99.82,132277.0,99.3663,99.4459,99.2967,99.3066,132277.0
2025-02-04 10:20:00,99.82,99.95,99.77,99.92,97742.0,99.3066,99.436,99.2569,99.4061,97742.0
2025-02-04 10:25:00,99.92,99.96,99.86,99.95,93768.0,99.4061,99.4459,99.3464,99.436,93768.0
2025-02-04 10:30:00,99.95,99.98,99.83,99.87,85005.0,99.436,99.4658,99.3166,99.3564,85005.0
2025-02-04 10:35:00,99.87,99.98,99.81,99.98,72789.0,99.3564,99.4658,99.2967,99.4658,72789.0
2025-02-04 10:40:00,99.98,100.29,99.97,100.13,130572.0,99.4658,99.7742,99.4559,99.615,130572.0
2025-02-04 10:45:00,100.12,100.13,99.91,99.96,91823.0,99.6051,99.615,99.3962,99.4459,91823.0
2025-02-04 10:50:00,99.97,100.01,99.87,99.95,55017.0,99.4559,99.4957,99.3564,99.436,55017.0
2025-02-04 10:55:00,99.95,100.04,99.9,99.95,97095.0,99.436,99.5255,99.3862,99.436,97095.0
2025-02-04 11:00:00,99.95,100.13,99.95,100.11,74764.0,99.436,99.615,99.436,99.5951,74764.0
2025-02-04 11:05:00,100.11,100.19,100.09,100.16,75688.0,99.5951,99.6747,99.5752,99.6449,75688.0
2025-02-04 11:10:00,100.16,100.26,100.1,100.26,105738.0,99.6449,99.7444,99.5852,99.7444,105738.0
2025-02-04 11:15:00,100.25,100.34,100.22,100.23,108664.0,99.7344,99.824,99.7046,99.7145,108664.0
2025-02-04 11:20:00,100.24,100.29,100.19,100.29,76303.0,99.7245,99.7742,99.6747,99.7742,76303.0
2025-02-04 11:25:00,100.29,100.53,100.28,100.53,88092.0,99.7742,100.013,99.7643,100.013,88092.0
2025-02-04 11:30:00,100.53,100.63,100.52,100.55,115043.0,100.013,100.1125,100.003,100.0329,115043.0
2025-02-04 11:35:00,100.55,100.6,100.3,100.33,79890.0,100.0329,100.0826,99.7842,99.814,79890.0
2025-02-04 11:40:00,100.33,100.42,100.32,100.36,44249.0,99.814,99.9035,99.8041,99.8439,44249.0
2025-02-04 11:45:00,100.36,100.38,100.25,100.34,49268.0,99.8439,99.8638,99.7344,99.824,49268.0
2025-02-04 11:50:00,100.34,100.38,100.3,100.34,58730.0,99.824,99.8638,99.7842,99.824,58730.0
2025-02-04 11:55:00,100.34,100.53,100.34,100.47,105033.0,99.824,100.013,99.824,99.9533,105033.0
2025-02-04 12:00:00,100.47,100.55,100.47,100.51,96769.0,99.9533,100.0329,99.9533,99.9931,96769.0
2025-02-04 12:05:00,100.52,100.68,100.51,100.66,203376.0,100.003,100.1622,99.9931,100.1423,203376.0
2025-02-04 12:10:00,100.67,100.78,100.56,100.58,335474.0,100.1523,100.2617,100.0428,100.0627,335474.0
2025-02-04 12:15:00,100.59,100.67,100.47,100.61,103330.0,100.0727,100.1523,99.9533,100.0926,103330.0
2025-02-04 12:20:00,100.6,100.67,100.55,100.64,61955.0,100.0826,100.1523,100.0329,100.1224,61955.0
2025-02-04 12:25:00,100.64,100.71,100.6,100.63,69457.0,100.1224,100.1921,100.0826,100.1125,69457.0
2025-02-04 12:30:00,100.63,100.68,100.54,100.55,76402.0,100.1125,100.1622,100.0229,100.0329,76402.0
2025-02-04 12:35:00,100.55,100.66,100.54,100.6,60887.0,100.0329,100.1423,100.0229,100.0826,60887.0
2025-02-04 12:40:00,100.61,100.7,100.58,100.68,66583.0,100.0926,100.1821,100.0627,100.1622,66583.0
2025-02-04 12:45:00,100.67,100.81,100.66,100.8,90059.0,100.1523,100.2915,100.1423,100.2816,90059.0
2025-02-04 12:50:00,100.81,100.86,100.64,100.67,98867.0,100.2915,100.3413,100.1224,100.1523,98867.0
2025-02-04 12:55:00,100.66,100.78,100.65,100.78,54506.0,100.1423,100.2617,100.1324,100.2617,54506.0
2025-02-04 13:00:00,100.78,100.79,100.63,100.67,74675.0,100.2617,100.2716,100.1125,100.1523,74675.0
2025-02-04 13:05:00,100.66,100.73,100.64,100.71,53929.0,100.1423,100.212,100.1224,100.1921,53929.0
2025-02-04 13:10:00,100.72,100.78,100.7,100.74,97142.0,100.202,100.2617,100.1821,100.2219,97142.0
2025-02-04 13:15:00,100.73,100.77,100.7,100.7,68698.0,100.212,100.2517,100.1821,100.1821,68698.0
2025-02-04 13:20:00,100.7,100.72,100.64,100.68,99527.0,100.1821,100.202,100.1224,100.1622,99527.0
2025-02-04 13:25:00,100.69,100.7,100.65,100.68,75625.0,100.1722,100.1821,100.1324,100.1622,75625.0
2025-02-04 13:30:00,100.68,100.68,100.56,100.6,148155.0,100.1622,100.1622,100.0428,100.0826,148155.0
2025-02-04 13:35:00,100.59,100.61,100.36,100.37,99924.0,100.0727,100.0926,99.8439,99.8538,99924.0
2025-02-04 13:40:00,100.37,100.67,100.35,100.67,170094.0,99.8538,100.1523,99.8339,100.1523,170094.0
2025-02-04 13:45:00,100.67,100.71,100.43,100.44,118939.0,100.1523,100.1921,99.9135,99.9234,118939.0
2025-02-04 13:50:00,100.44,100.5,100.44,100.48,72318.0,99.9234,99.9831,99.9234,99.9632,72318.0
2025-02-04 13:55:00,100.48,100.51,100.37,100.38,37622.0,99.9632,99.9931,99.8538,99.8638,37622.0
2025-02-04 14:00:00,100.37,100.51,100.36,100.43,96149.0,99.8538,99.9931,99.8439,99.9135,96149.0
2025-02-04 14:05:00,100.43,100.64,100.41,100.58,1138204.0,99.9135,100.1224,99.8936,100.0627,1138204.0
2025-02-04 14:10:00,100.58,100.7,100.57,100.67,51882.0,100.0627,100.1821,100.0528,100.1523,51882.0
2025-02-04 14:15:00,100.67,100.7,100.59,100.68,52627.0,100.1523,100.1821,100.0727,100.1622,52627.0
2025-02-04 14:20:00,100.68,100.78,100.67,100.74,62186.0,100.1622,100.2617,100.1523,100.2219,62186.0
2025-02-04 14:25:00,100.75,100.75,100.67,100.73,83725.0,100.2318,100.2318,100.1523,100.212,83725.0
2025-02-04 14:30:00,100.73,100.75,100.63,100.67,73030.0,100.212,100.2318,100.1125,100.1523,73030.0
2025-02-04 14:35:00,100.66,100.75,100.66,100.72,65361.0,100.1423,100.2318,100.1423,100.202,65361.0
2025-02-04 14:40:00,100.73,100.75,100.7,100.73,84213.0,100.212,100.2318,100.1821,100.212,84213.0
2025-02-04 14:45:00,100.73,100.84,100.73,100.84,64621.0,100.212,100.3214,100.212,100.3214,64621.0
2025-02-04 14:50:00,100.83,100.84,100.77,100.83,60335.0,100.3114,100.3214,100.2517,100.3114,60335.0
2025-02-04 14:55:00,100.84,100.87,100.72,100.79,139440.0,100.3214,100.3512,100.202,100.2716,139440.0
2025-02-04 15:00:00,100.8,100.82,100.73,100.77,68109.0,100.2816,100.3015,100.212,100.2517,68109.0
2025-02-04 15:05:00,100.77,100.77,100.7,100.71,60939.0,100.2517,100.2517,100.1821,100.1921,60939.0
2025-02-04 15:10:00,100.7,100.8,100.7,100.75,59464.0,100.1821,100.2816,100.1821,100.2318,59464.0
2025-02-04 15:15:00,100.74,100.75,100.66,100.71,96004.0,100.2219,100.2318,100.1423,100.1921,96004.0
2025-02-04 15:20:00,100.72,100.77,100.62,100.74,85355.0,100.202,100.2517,100.1025,100.2219,85355.0
2025-02-04 15:25:00,100.75,100.83,100.64,100.65,71944.0,100.2318,100.3114,100.1224,100.1324,71944.0
2025-02-04 15:30:00,100.65,100.66,100.58,100.61,84271.0,100.1324,100.1423,100.0627,100.0926,84271.0
2025-02-04 15:35:00,100.6,100.7,100.59,100.7,100543.0,100.0826,100.1821,100.0727,100.1821,100543.0
2025-02-04 15:40:00,100.7,100.73,100.61,100.65,97226.0,100.1821,100.212,100.0926,100.1324,97226.0
2025-02-04 15:45:00,100.65,100.69,100.51,100.61,100779.0,100.1324,100.1722,99.9931,100.0926,100779.0
2025-02-04 15:50:00,100.61,100.62,100.45,100.53,149569.0,100.0926,100.1025,99.9334,100.013,149569.0
2025-02-04 15:55:00,100.54,100.95,100.52,100.75,658303.0,100.0229,100.4308,100.003,100.2318,658303.0
2025-02-05 09:30:00,100.65,101.09,100.54,101.04,571801.0,100.1324,100.5701,100.0229,100.5204,571801.0
2025-02-05 09:35:00,101.05,101.19,100.94,101.09,158925.0,100.5303,100.6696,100.4209,100.5701,158925.0
2025-02-05 09:40:00,101.11,101.23,101.08,101.17,121529.0,100.59,100.7094,100.5602,100.6497,121529.0
2025-02-05 09:45:00,101.17,101.19,100.97,100.99,97323.0,100.6497,100.6696,100.4507,100.4706,97323.0
2025-02-05 09:50:00,100.99,101.2,100.92,101.14,96842.0,100.4706,100.6795,100.401,100.6198,96842.0
2025-02-05 09:55:00,101.14,101.19,100.99,101.02,103235.0,100.6198,100.6696,100.4706,100.5005,103235.0
2025-02-05 10:00:00,101.05,101.15,100.9,100.94,132279.0,100.5303,100.6298,100.3811,100.4209,132279.0
2025-02-05 10:05:00,100.94,101.09,100.9,101.07,94966.0,100.4209,100.5701,100.3811,100.5502,94966.0
2025-02-05 10:10:00,101.08,101.16,101.03,101.14,84754.0,100.5602,100.6397,100.5104,100.6198,84754.0
2025-02-05 10:15:00,101.14,101.22,101.07,101.16,94837.0,100.6198,100.6994,100.5502,100.6397,94837.0
2025-02-05 10:20:00,101.15,101.43,101.13,101.39,107278.0,100.6298,100.9084,100.6099,100.8686,107278.0
2025-02-05 10:25:00,101.39,101.6,101.39,101.53,151993.0,100.8686,101.0775,100.8686,101.0078,151993.0
2025-02-05 10:30:00,101.53,101.56,101.45,101.49,127027.0,101.0078,101.0377,100.9282,100.968,127027.0
2025-02-05 10:35:00,101.5,101.69,101.49,101.68,65364.0,100.978,101.167,100.968,101.1571,65364.0
2025-02-05 10:40:00,101.66,101.82,101.66,101.7,114252.0,101.1372,101.2963,101.1372,101.177,114252.0
2025-02-05 10:45:00,101.69,101.91,101.66,101.87,174416.0,101.167,101.3859,101.1372,101.3461,174416.0
2025-02-05 10:50:00,101.88,102.06,101.87,102.01,177286.0,101.356,101.5351,101.3461,101.4854,177286.0
2025-02-05 10:55:00,102.01,102.14,102.01,102.04,109975.0,101.4854,101.6147,101.4854,101.5152,109975.0
2025-02-05 11:00:00,102.05,102.1,101.84,101.88,122257.0,101.5252,101.5749,101.3162,101.356,122257.0
2025-02-05 11:05:00,101.88,102.14,101.88,102.12,99310.0,101.356,101.6147,101.356,101.5948,99310.0
2025-02-05 11:10:00,102.13,102.17,101.87,101.93,74942.0,101.6048,101.6445,101.3461,101.4058,74942.0
2025-02-05 11:15:00,101.94,101.97,101.86,101.91,55720.0,101.4157,101.4456,101.3361,101.3859,55720.0
2025-02-05 11:20:00,101.91,101.95,101.86,101.95,77351.0,101.3859,101.4257,101.3361,101.4257,77351.0
2025-02-05 11:25:00,101.94,102.17,101.87,102.15,141783.0,101.4157,101.6445,101.3461,101.6246,141783.0
2025-02-05 11:30:00,102.16,102.17,102.05,102.09,156214.0,101.6346,101.6445,101.5252,101.565,156214.0
2025-02-05 11:35:00,102.1,102.12,101.97,102.04,146357.0,101.5749,101.5948,101.4456,101.5152,146357.0
2025-02-05 11:40:00,102.04,102.06,101.93,102.03,102440.0,101.5152,101.5351,101.4058,101.5053,102440.0
2025-02-05 11:45:00,102.03,102.07,101.93,102.04,69547.0,101.5053,101.5451,101.4058,101.5152,69547.0
2025-02-05 11:50:00,102.04,102.15,102.01,102.11,85610.0,101.5152,101.6246,101.4854,101.5849,85610.0
2025-02-05 11:55:00,102.11,102.22,102.07,102.15,975505.0,101.5849,101.6943,101.5451,101.6246,975505.0
2025-02-05 12:00:00,102.15,102.23,102.13,102.16,114489.0,101.6246,101.7042,101.6048,101.6346,114489.0
2025-02-05 12:05:00,102.15,102.23,102.09,102.1,75278.0,101.6246,101.7042,101.565,101.5749,75278.0
2025-02-05 12:10:00,102.09,102.15,102.0,102.15,103632.0,101.565,101.6246,101.4754,101.6246,103632.0
2025-02-05 12:15:00,102.15,102.22,102.13,102.17,53394.0,101.6246,101.6943,101.6048,101.6445,53394.0
2025-02-05 12:20:00,102.17,102.17,102.0,102.1,69899.0,101.6445,101.6445,101.4754,101.5749,69899.0
2025-02-05 12:25:00,102.09,102.15,102.06,102.07,80616.0,101.565,101.6246,101.5351,101.5451,80616.0
2025-02-05 12:30:00,102.08,102.09,101.99,101.99,56027.0,101.555,101.565,101.4655,101.4655,56027.0
2025-02-05 12:35:00,102.0,102.07,101.95,101.96,56825.0,101.4754,101.5451,101.4257,101.4356,56825.0
2025-02-05 12:40:00,101.97,101.97,101.83,101.84,151752.0,101.4456,101.4456,101.3063,101.3162,151752.0
2025-02-05 12:45:00,101.84,101.85,101.67,101.75,100425.0,101.3162,101.3262,101.1471,101.2267,100425.0
2025-02-05 12:50:00,101.76,101.81,101.6,101.65,99244.0,101.2367,101.2864,101.0775,101.1272,99244.0
2025-02-05 12:55:00,101.66,101.72,101.61,101.72,96173.0,101.1372,101.1969,101.0874,101.1969,96173.0
2025-02-05 13:00:00,101.7,101.88,101.66,101.83,55514.0,101.177,101.356,101.1372,101.3063,55514.0
2025-02-05 13:05:00,101.84,101.89,101.83,101.89,53475.0,101.3162,101.366,101.3063,101.366,53475.0
2025-02-05 13:10:00,101.89,101.89,101.75,101.83,57402.0,101.366,101.366,101.2267,101.3063,57402.0
2025-02-05 13:15:00,101.84,101.86,101.77,101.84,40288.0,101.3162,101.3361,101.2466,101.3162,40288.0
2025-02-05 13:20:00,101.85,101.89,101.83,101.89,35090.0,101.3262,101.366,101.3063,101.366,35090.0
2025-02-05 13:25:00,101.89,101.95,101.86,101.87,67811.0,101.366,101.4257,101.3361,101.3461,67811.0
2025-02-05 13:30:00,101.87,101.99,101.83,101.98,85921.0,101.3461,101.4655,101.3063,101.4555,85921.0
2025-02-05 13:35:00,101.98,102.0,101.94,101.95,58031.0,101.4555,101.4754,101.4157,101.4257,58031.0
2025-02-05 13:40:00,101.95,102.09,101.95,102.05,70153.0,101.4257,101.565,101.4257,101.5252,70153.0
2025-02-05 13:45:00,102.06,102.08,101.98,102.03,63782.0,101.5351,101.555,101.4555,101.5053,63782.0
2025-02-05 13:50:00,102.02,102.03,101.97,102.0,28128.0,101.4953,101.5053,101.4456,101.4754,28128.0
2025-02-05 13:55:00,102.01,102.03,101.86,101.87,67885.0,101.4854,101.5053,101.3361,101.3461,67885.0
2025-02-05 14:00:00,101.87,101.91,101.83,101.86,76006.0,101.3461,101.3859,101.3063,101.3361,76006.0
2025-02-05 14:05:00,101.88,102.09,101.87,102.05,45601.0,101.356,101.565,101.3461,101.5252,45601.0
2025-02-05 14:10:00,102.06,102.12,102.0,102.07,53287.0,101.5351,101.5948,101.4754,101.5451,53287.0
2025-02-05 14:15:00,102.07,102.14,102.06,102.13,69629.0,101.5451,101.6147,101.5351,101.6048,69629.0
2025-02-05 14:20:00,102.14,102.18,102.12,102.15,84154.0,101.6147,101.6545,101.5948,101.6246,84154.0
2025-02-05 14:25:00,102.16,102.19,102.12,102.16,35916.0,101.6346,101.6644,101.5948,101.6346,35916.0
2025-02-05 14:30:00,102.15,102.15,102.02,102.08,73834.0,101.6246,101.6246,101.4953,101.555,73834.0
2025-02-05 14:35:00,102.08,102.12,102.08,102.12,63422.0,101.555,101.5948,101.555,101.5948,63422.0
2025-02-05 14:40:00,102.12,102.12,102.05,102.09,42460.0,101.5948,101.5948,101.5252,101.565,42460.0
2025-02-05 14:45:00,102.09,102.1,102.04,102.05,40503.0,101.565,101.5749,101.5152,101.5252,40503.0
2025-02-05 14:50:00,102.05,102.08,101.94,101.95,59250.0,101.5252,101.555,101.4157,101.4257,59250.0
2025-02-05 14:55:00,101.95,101.97,101.87,101.95,311995.0,101.4257,101.4456,101.3461,101.4257,311995.0
2025-02-05 15:00:00,101.94,102.08,101.93,102.05,70444.0,101.4157,101.555,101.4058,101.5252,70444.0
2025-02-05 15:05:00,102.05,102.05,101.9,102.0,145864.0,101.5252,101.5252,101.3759,101.4754,145864.0
2025-02-05 15:10:00,102.0,102.17,101.99,102.17,77313.0,101.4754,101.6445,101.4655,101.6445,77313.0
2025-02-05 15:15:00,102.17,102.18,102.05,102.11,58748.0,101.6445,101.6545,101.5252,101.5849,58748.0
2025-02-05 15:20:00,102.11,102.16,102.1,102.14,67727.0,101.5849,101.6346,101.5749,101.6147,67727.0
2025-02-05 15:25:00,102.14,102.17,102.11,102.12,72629.0,101.6147,101.6445,101.5849,101.5948,72629.0
2025-02-05 15:30:00,102.12,102.24,102.12,102.2,116770.0,101.5948,101.7142,101.5948,101.6744,116770.0
2025-02-05 15:35:00,102.2,102.21,102.11,102.17,177328.0,101.6744,101.6843,101.5849,101.6445,177328.0
2025-02-05 15:40:00,102.17,102.2,102.15,102.19,137312.0,101.6445,101.6744,101.6246,101.6644,137312.0
2025-02-05 15:45:00,102.19,102.21,102.16,102.2,166213.0,101.6644,101.6843,101.6346,101.6744,166213.0
2025-02-05 15:50:00,102.2,102.34,102.16,102.33,195672.0,101.6744,101.8137,101.6346,101.8037,195672.0
2025-02-05 15:55:00,102.33,102.58,102.32,102.47,657861.0,101.8037,102.0524,101.7938,101.943,657861.0
2025-02-06 09:30:00,102.53,103.02,102.44,102.77,535461.0,102.0027,102.4902,101.9132,102.2415,535461.0
2025-02-06 09:35:00,102.76,102.94,102.39,102.4,164741.0,102.2315,102.4106,101.8634,101.8734,164741.0
2025-02-06 09:40:00,102.4,102.74,102.34,102.6,285173.0,101.8734,102.2116,101.8137,102.0723,285173.0
2025-02-06 09:45:00,102.6,102.63,102.36,102.41,266319.0,102.0723,102.1022,101.8336,101.8833,266319.0
2025-02-06 09:50:00,102.39,102.44,101.94,102.14,217059.0,101.8634,101.9132,101.4157,101.6147,217059.0
2025-02-06 09:55:00,102.14,102.17,102.01,102.04,161815.0,101.6147,101.6445,101.4854,101.5152,161815.0
2025-02-06 10:00:00,102.05,102.2,101.95,102.17,166192.0,101.5252,101.6744,101.4257,101.6445,166192.0
2025-02-06 10:05:00,102.15,102.27,102.04,102.18,132183.0,101.6246,101.744,101.5152,101.6545,132183.0
2025-02-06 10:10:00,102.18,102.56,102.17,102.39,125072.0,101.6545,102.0325,101.6445,101.8634,125072.0
2025-02-06 10:15:00,102.38,102.61,102.35,102.4,128806.0,101.8535,102.0823,101.8236,101.8734,128806.0
2025-02-06 10:20:00,102.41,102.47,102.19,102.2,103248.0,101.8833,101.943,101.6644,101.6744,103248.0
2025-02-06 10:25:00,102.2,102.25,102.06,102.25,108546.0,101.6744,101.7241,101.5351,101.7241,108546.0
2025-02-06 10:30:00,102.25,102.37,102.19,102.3,106958.0,101.7241,101.8435,101.6644,101.7739,106958.0
2025-02-06 10:35:00,102.3,102.35,102.18,102.21,75904.0,101.7739,101.8236,101.6545,101.6843,75904.0
2025-02-06 10:40:00,102.2,102.29,102.13,102.19,88289.0,101.6744,101.7639,101.6048,101.6644,88289.0
2025-02-06 10:45:00,102.19,102.19,102.01,102.08,123713.0,101.6644,101.6644,101.4854,101.555,123713.0
2025-02-06 10:50:00,102.08,102.31,102.07,102.31,92231.0,101.555,101.7838,101.5451,101.7838,92231.0
2025-02-06 10:55:00,102.31,102.42,102.3,102.37,72267.0,101.7838,101.8933,101.7739,101.8435,72267.0
2025-02-06 11:00:00,102.36,102.42,102.31,102.42,73597.0,101.8336,101.8933,101.7838,101.8933,73597.0
2025-02-06 11:05:00,102.42,102.48,102.34,102.43,83157.0,101.8933,101.953,101.8137,101.9032,83157.0
2025-02-06 11:10:00,102.44,102.55,102.37,102.55,79998.0,101.9132,102.0226,101.8435,102.0226,79998.0
2025-02-06 11:15:00,102.55,102.65,102.49,102.53,72957.0,102.0226,102.1221,101.9629,102.0027,72957.0
2025-02-06 11:20:00,102.53,102.6,102.45,102.51,181666.0,102.0027,102.0723,101.9231,101.9828,181666.0
2025-02-06 11:25:00,102.51,102.51,102.25,102.32,110207.0,101.9828,101.9828,101.7241,101.7938,110207.0
2025-02-06 11:30:00,102.3,102.32,102.2,102.31,100254.0,101.7739,101.7938,101.6744,101.7838,100254.0
2025-02-06 11:35:00,102.32,102.36,102.11,102.14,70039.0,101.7938,101.8336,101.5849,101.6147,70039.0
2025-02-06 11:40:00,102.13,102.18,102.0,102.12,78531.0,101.6048,101.6545,101.4754,101.5948,78531.0
2025-02-06 11:45:00,102.14,102.19,102.06,102.1,45476.0,101.6147,101.6644,101.5351,101.5749,45476.0
2025-02-06 11:50:00,102.09,102.18,102.06,102.09,75894.0,101.565,101.6545,101.5351,101.565,75894.0
2025-02-06 11:55:00,102.09,102.13,102.01,102.12,126026.0,101.565,101.6048,101.4854,101.5948,126026.0
2025-02-06 12:00:00,102.12,102.26,102.1,102.22,68168.0,101.5948,101.7341,101.5749,101.6943,68168.0
2025-02-06 12:05:00,102.21,102.22,102.12,102.12,72169.0,101.6843,101.6943,101.5948,101.5948,72169.0
2025-02-06 12:10:00,102.12,102.2,102.09,102.16,54465.0,101.5948,101.6744,101.565,101.6346,54465.0
2025-02-06 12:15:00,102.16,102.27,102.15,102.24,35323.0,101.6346,101.744,101.6246,101.7142,35323.0
2025-02-06 12:20:00,102.25,102.3,102.16,102.22,58986.0,101.7241,101.7739,101.6346,101.6943,58986.0
2025-02-06 12:25:00,102.22,102.25,102.12,102.12,65178.0,101.6943,101.7241,101.5948,101.5948,65178.0
2025-02-06 12:30:00,102.13,102.19,102.1,102.12,63163.0,101.6048,101.6644,101.5749,101.5948,63163.0
2025-02-06 12:35:00,102.12,102.27,102.12,102.21,87335.0,101.5948,101.744,101.5948,101.6843,87335.0
2025-02-06 12:40:00,102.22,102.26,102.17,102.26,54670.0,101.6943,101.7341,101.6445,101.7341,54670.0
2025-02-06 12:45:00,102.26,102.28,102.19,102.2,45572.0,101.7341,101.754,101.6644,101.6744,45572.0
2025-02-06 12:50:00,102.19,102.28,102.18,102.2,38137.0,101.6644,101.754,101.6545,101.6744,38137.0
2025-02-06 12:55:00,102.2,102.3,102.2,102.3,53767.0,101.6744,101.7739,101.6744,101.7739,53767.0
2025-02-06 13:00:00,102.3,102.49,102.29,102.48,56289.0,101.7739,101.9629,101.7639,101.953,56289.0
2025-02-06 13:05:00,102.48,102.54,102.42,102.45,65553.0,101.953,102.0126,101.8933,101.9231,65553.0
2025-02-06 13:10:00,102.46,102.51,102.37,102.38,55244.0,101.9331,101.9828,101.8435,101.8535,55244.0
2025-02-06 13:15:00,102.38,102.43,102.29,102.31,51778.0,101.8535,101.9032,101.7639,101.7838,51778.0
2025-02-06 13:20:00,102.31,102.34,102.3,102.32,46671.0,101.7838,101.8137,101.7739,101.7938,46671.0
2025-02-06 13:25:00,102.33,102.38,102.27,102.31,41544.0,101.8037,101.8535,101.744,101.7838,41544.0
2025-02-06 13:30:00,102.3,102.49,102.3,102.47,48520.0,101.7739,101.9629,101.7739,101.943,48520.0
2025-02-06 13:35:00,102.46,102.47,102.32,102.43,54780.0,101.9331,101.943,101.7938,101.9032,54780.0
2025-02-06 13:40:00,102.41,102.44,102.37,102.41,23497.0,101.8833,101.9132,101.8435,101.8833,23497.0
2025-02-06 13:45:00,102.41,102.41,102.33,102.33,38107.0,101.8833,101.8833,101.8037,101.8037,38107.0
2025-02-06 13:50:00,102.32,102.46,102.32,102.41,42526.0,101.7938,101.9331,101.7938,101.8833,42526.0
2025-02-06 13:55:00,102.41,102.49,102.39,102.45,41316.0,101.8833,101.9629,101.8634,101.9231,41316.0
2025-02-06 14:00:00,102.45,102.48,102.37,102.41,86829.0,101.9231,101.953,101.8435,101.8833,86829.0
2025-02-06 14:05:00,102.42,102.47,102.4,102.45,32848.0,101.8933,101.943,101.8734,101.9231,32848.0
2025-02-06 14:10:00,102.46,102.49,102.42,102.44,47233.0,101.9331,101.9629,101.8933,101.9132,47233.0
2025-02-06 14:15:00,102.43,102.44,102.36,102.4,95323.0,101.9032,101.9132,101.8336,101.8734,95323.0
2025-02-06 14:20:00,102.4,102.49,102.39,102.44,48170.0,101.8734,101.9629,101.8634,101.9132,48170.0
2025-02-06 14:25:00,102.44,102.49,102.42,102.48,43737.0,101.9132,101.9629,101.8933,101.953,43737.0
2025-02-06 14:30:00,102.48,102.48,102.38,102.4,66078.0,101.953,101.953,101.8535,101.8734,66078.0
2025-02-06 14:35:00,102.39,102.46,102.34,102.43,66568.0,101.8634,101.9331,101.8137,101.9032,66568.0
2025-02-06 14:40:00,102.43,102.43,102.3,102.4,91227.0,101.9032,101.9032,101.7739,101.8734,91227.0
2025-02-06 14:45:00,102.39,102.48,102.37,102.45,32713.0,101.8634,101.953,101.8435,101.9231,32713.0
2025-02-06 14:50:00,102.45,102.51,102.45,102.51,65114.0,101.9231,101.9828,101.9231,101.9828,65114.0
2025-02-06 14:55:00,102.51,102.55,102.44,102.47,57183.0,101.9828,102.0226,101.9132,101.943,57183.0
2025-02-06 15:00:00,102.46,102.48,102.44,102.47,68107.0,101.9331,101.953,101.9132,101.943,68107.0
2025-02-06 15:05:00,102.47,102.55,102.45,102.46,64398.0,101.943,102.0226,101.9231,101.9331,64398.0
2025-02-06 15:10:00,102.46,102.54,102.46,102.53,64959.0,101.9331,102.0126,101.9331,102.0027,64959.0
2025-02-06 15:15:00,102.52,102.58,102.5,102.53,65881.0,101.9927,102.0524,101.9728,102.0027,65881.0
2025-02-06 15:20:00,102.54,102.61,102.53,102.58,72317.0,102.0126,102.0823,102.0027,102.0524,72317.0
2025-02-06 15:25:00,102.58,102.61,102.54,102.55,59638.0,102.0524,102.0823,102.0126,102.0226,59638.0
2025-02-06 15:30:00,102.56,102.6,102.45,102.47,134843.0,102.0325,102.0723,101.9231,101.943,134843.0
2025-02-06 15:35:00,102.47,102.51,102.36,102.44,186638.0,101.943,101.9828,101.8336,101.9132,186638.0
2025-02-06 15:40:00,102.43,102.48,102.35,102.47,80190.0,101.9032,101.953,101.8236,101.943,80190.0
2025-02-06 15:45:00,102.47,102.62,102.45,102.58,120715.0,101.943,102.0922,101.9231,102.0524,120715.0
2025-02-06 15:50:00,102.58,102.87,102.58,102.84,350828.0,102.0524,102.3409,102.0524,102.3111,350828.0
2025-02-06 15:55:00,102.84,102.95,102.69,102.81,807834.0,102.3111,102.4205,102.1619,102.2813,807834.0
2025-02-07 09:30:00,103.0,103.11,102.41,102.44,339564.0,102.4703,102.5797,101.8833,101.9132,339564.0
2025-02-07 09:35:00,102.46,102.85,102.45,102.78,143746.0,101.9331,102.321,101.9231,102.2514,143746.0
2025-02-07 09:40:00,102.77,102.8,102.61,102.65,101769.0,102.2415,102.2713,102.0823,102.1221,101769.0
2025-02-07 09:45:00,102.66,102.76,102.52,102.75,112606.0,102.132,102.2315,101.9927,102.2216,112606.0
2025-02-07 09:50:00,102.75,102.89,102.71,102.85,88417.0,102.2216,102.3608,102.1818,102.321,88417.0
2025-02-07 09:55:00,102.85,102.87,102.61,102.81,451714.0,102.321,102.3409,102.0823,102.2813,451714.0
2025-02-07 10:00:00,102.79,102.85,102.45,102.51,341605.0,102.2614,102.321,101.9231,101.9828,341605.0
2025-02-07 10:05:00,102.5,102.53,102.19,102.36,169026.0,101.9728,102.0027,101.6644,101.8336,169026.0
2025-02-07 10:10:00,102.34,102.63,102.31,102.6,111105.0,101.8137,102.1022,101.7838,102.0723,111105.0
2025-02-07 10:15:00,102.6,102.68,102.52,102.54,74555.0,102.0723,102.1519,101.9927,102.0126,74555.0
2025-02-07 10:20:00,102.54,102.57,102.32,102.4,84531.0,102.0126,102.0425,101.7938,101.8734,84531.0
2025-02-07 10:25:00,102.4,102.44,102.33,102.34,82348.0,101.8734,101.9132,101.8037,101.8137,82348.0
2025-02-07 10:30:00,102.34,102.4,102.28,102.33,70110.0,101.8137,101.8734,101.754,101.8037,70110.0
2025-02-07 10:35:00,102.32,102.39,102.27,102.32,80225.0,101.7938,101.8634,101.744,101.7938,80225.0
2025-02-07 10:40:00,102.34,102.36,102.06,102.08,109913.0,101.8137,101.8336,101.5351,101.555,109913.0
2025-02-07 10:45:00,102.08,102.22,102.05,102.19,103877.0,101.555,101.6943,101.5252,101.6644,103877.0
2025-02-07 10:50:00,102.18,102.18,101.48,101.6,212426.0,101.6545,101.6545,100.9581,101.0775,212426.0
2025-02-07 10:55:00,101.61,101.84,101.56,101.83,139732.0,101.0874,101.3162,101.0377,101.3063,139732.0
2025-02-07 11:00:00,101.84,101.84,101.57,101.68,107400.0,101.3162,101.3162,101.0476,101.1571,107400.0
2025-02-07 11:05:00,101.67,102.0,101.64,101.99,104938.0,101.1471,101.4754,101.1173,101.4655,104938.0
2025-02-07 11:10:00,101.98,101.99,101.79,101.85,106795.0,101.4555,101.4655,101.2665,101.3262,106795.0
2025-02-07 11:15:00,101.86,102.11,101.84,102.02,111401.0,101.3361,101.5849,101.3162,101.4953,111401.0
2025-02-07 11:20:00,102.03,102.11,101.95,101.98,68136.0,101.5053,101.5849,101.4257,101.4555,68136.0
2025-02-07 11:25:00,101.97,102.05,101.86,101.91,98521.0,101.4456,101.5252,101.3361,101.3859,98521.0
2025-02-07 11:30:00,101.91,102.05,101.9,102.02,79404.0,101.3859,101.5252,101.3759,101.4953,79404.0
2025-02-07 11:35:00,102.02,102.06,101.92,102.03,61018.0,101.4953,101.5351,101.3958,101.5053,61018.0
2025-02-07 11:40:00,102.04,102.19,102.01,102.19,89179.0,101.5152,101.6644,101.4854,101.6644,89179.0
2025-02-07 11:45:00,102.19,102.23,102.07,102.19,48111.0,101.6644,101.7042,101.5451,101.6644,48111.0
2025-02-07 11:50:00,102.2,102.24,102.07,102.13,70723.0,101.6744,101.7142,101.5451,101.6048,70723.0
2025-02-07 11:55:00,102.13,102.22,102.05,102.1,105055.0,101.6048,101.6943,101.5252,101.5749,105055.0
2025-02-07 12:00:00,102.09,102.12,101.99,102.03,59157.0,101.565,101.5948,101.4655,101.5053,59157.0
2025-02-07 12:05:00,102.02,102.14,101.95,102.08,71466.0,101.4953,101.6147,101.4257,101.555,71466.0
2025-02-07 12:10:00,102.08,102.2,102.04,102.16,44964.0,101.555,101.6744,101.5152,101.6346,44964.0
2025-02-07 12:15:00,102.16,102.18,101.94,102.01,79502.0,101.6346,101.6545,101.4157,101.4854,79502.0
2025-02-07 12:20:00,102.01,102.1,101.97,102.0,76634.0,101.4854,101.5749,101.4456,101.4754,76634.0
2025-02-07 12:25:00,102.0,102.08,101.95,102.03,39039.0,101.4754,101.555,101.4257,101.5053,39039.0
2025-02-07 12:30:00,102.03,102.04,101.93,101.94,41785.0,101.5053,101.5152,101.4058,101.4157,41785.0
2025-02-07 12:35:00,101.95,102.13,101.94,102.13,49966.0,101.4257,101.6048,101.4157,101.6048,49966.0
2025-02-07 12:40:00,102.12,102.15,102.1,102.11,52963.0,101.5948,101.6246,101.5749,101.5849,52963.0
2025-02-07 12:45:00,102.11,102.18,102.1,102.15,43937.0,101.5849,101.6545,101.5749,101.6246,43937.0
2025-02-07 12:50:00,102.16,102.23,102.05,102.08,64185.0,101.6346,101.7042,101.5252,101.555,64185.0
2025-02-07 12:55:00,102.08,102.19,101.97,101.98,63977.0,101.555,101.6644,101.4456,101.4555,63977.0
2025-02-07 13:00:00,101.98,102.04,101.92,102.01,55736.0,101.4555,101.5152,101.3958,101.4854,55736.0
2025-02-07 13:05:00,102.01,102.14,102.0,102.12,37115.0,101.4854,101.6147,101.4754,101.5948,37115.0
2025-02-07 13:10:00,102.13,102.19,102.11,102.19,40832.0,101.6048,101.6644,101.5849,101.6644,40832.0
2025-02-07 13:15:00,102.19,102.25,102.17,102.18,58458.0,101.6644,101.7241,101.6445,101.6545,58458.0
2025-02-07 13:20:00,102.17,102.17,102.02,102.06,57309.0,101.6445,101.6445,101.4953,101.5351,57309.0
2025-02-07 13:25:00,102.06,102.12,102.03,102.09,55808.0,101.5351,101.5948,101.5053,101.565,55808.0
2025-02-07 13:30:00,102.08,102.14,102.03,102.13,57508.0,101.555,101.6147,101.5053,101.6048,57508.0
2025-02-07 13:35:00,102.12,102.2,102.1,102.2,37908.0,101.5948,101.6744,101.5749,101.6744,37908.0
2025-02-07 13:40:00,102.2,102.2,102.0,102.04,99488.0,101.6744,101.6744,101.4754,101.5152,99488.0
2025-02-07 13:45:00,102.04,102.06,101.98,102.02,49338.0,101.5152,101.5351,101.4555,101.4953,49338.0
2025-02-07 13:50:00,102.02,102.05,101.99,101.99,32031.0,101.4953,101.5252,101.4655,101.4655,32031.0
2025-02-07 13:55:00,101.99,102.0,101.9,101.92,28804.0,101.4655,101.4754,101.3759,101.3958,28804.0
2025-02-07 14:00:00,101.92,101.99,101.89,101.95,98116.0,101.3958,101.4655,101.366,101.4257,98116.0
2025-02-07 14:05:00,101.95,101.97,101.92,101.95,44038.0,101.4257,101.4456,101.3958,101.4257,44038.0
2025-02-07 14:10:00,101.95,101.95,101.83,101.86,69199.0,101.4257,101.4257,101.3063,101.3361,69199.0
2025-02-07 14:15:00,101.87,101.92,101.86,101.88,35110.0,101.3461,101.3958,101.3361,101.356,35110.0
2025-02-07 14:20:00,101.87,101.89,101.81,101.84,49247.0,101.3461,101.366,101.2864,101.3162,49247.0
2025-02-07 14:25:00,101.85,101.92,101.83,101.88,34372.0,101.3262,101.3958,101.3063,101.356,34372.0
2025-02-07 14:30:00,101.88,101.92,101.79,101.91,75360.0,101.356,101.3958,101.2665,101.3859,75360.0
2025-02-07 14:35:00,101.91,101.96,101.86,101.95,58972.0,101.3859,101.4356,101.3361,101.4257,58972.0
2025-02-07 14:40:00,101.95,101.96,101.88,101.95,35182.0,101.4257,101.4356,101.356,101.4257,35182.0
2025-02-07 14:45:00,101.95,101.95,101.85,101.91,36680.0,101.4257,101.4257,101.3262,101.3859,36680.0
2025-02-07 14:50:00,101.91,101.92,101.8,101.84,38953.0,101.3859,101.3958,101.2764,101.3162,38953.0
2025-02-07 14:55:00,101.84,101.86,101.79,101.8,80783.0,101.3162,101.3361,101.2665,101.2764,80783.0
2025-02-07 15:00:00,101.79,101.81,101.7,101.71,74870.0,101.2665,101.2864,101.177,101.1869,74870.0
2025-02-07 15:05:00,101.71,101.81,101.57,101.57,111773.0,101.1869,101.2864,101.0476,101.0476,111773.0
2025-02-07 15:10:00,101.57,101.63,101.38,101.38,146694.0,101.0476,101.1073,100.8586,100.8586,146694.0
2025-02-07 15:15:00,101.39,101.54,101.38,101.51,76198.0,100.8686,101.0178,100.8586,100.9879,76198.0
2025-02-07 15:20:00,101.5,101.55,101.42,101.48,79731.0,100.978,101.0277,100.8984,100.9581,79731.0
2025-02-07 15:25:00,101.47,101.51,101.32,101.34,97962.0,100.9481,100.9879,100.7989,100.8188,97962.0
2025-02-07 15:30:00,101.34,101.49,101.34,101.49,118994.0,100.8188,100.968,100.8188,100.968,118994.0
2025-02-07 15:35:00,101.48,101.58,101.44,101.58,81143.0,100.9581,101.0576,100.9183,101.0576,81143.0
2025-02-07 15:40:00,101.58,101.61,101.5,101.58,108294.0,101.0576,101.0874,100.978,101.0576,108294.0
2025-02-07 15:45:00,101.58,101.61,101.47,101.47,116881.0,101.0576,101.0874,100.9481,100.9481,116881.0
2025-02-07 15:50:00,101.48,101.48,101.14,101.29,279275.0,100.9581,100.9581,100.6198,100.7691,279275.0
2025-02-07 15:55:00,101.29,101.29,101.11,101.17,694749.0,100.7691,100.7691,100.59,100.6497,694749.0
2025-02-10 09:30:00,101.95,102.29,101.79,101.79,482951.0,101.4257,101.7639,101.2665,101.2665,482951.0
2025-02-10 09:35:00,101.78,101.81,101.44,101.59,95610.0,101.2566,101.2864,100.9183,101.0675,95610.0
2025-02-10 09:40:00,101.58,101.71,101.53,101.59,94241.0,101.0576,101.1869,101.0078,101.0675,94241.0
2025-02-10 09:45:00,101.58,101.64,101.37,101.37,105437.0,101.0576,101.1173,100.8487,100.8487,105437.0
2025-02-10 09:50:00,101.39,101.49,101.25,101.42,85977.0,100.8686,100.968,100.7293,100.8984,85977.0
2025-02-10 09:55:00,101.43,101.46,101.31,101.32,71867.0,100.9084,100.9382,100.789,100.7989,71867.0
2025-02-10 10:00:00,101.32,101.45,101.28,101.44,78528.0,100.7989,100.9282,100.7591,100.9183,78528.0
2025-02-10 10:05:00,101.44,101.74,101.42,101.72,354019.0,100.9183,101.2168,100.8984,101.1969,354019.0
2025-02-10 10:10:00,101.72,101.73,101.62,101.72,90887.0,101.1969,101.2068,101.0974,101.1969,90887.0
2025-02-10 10:15:00,101.72,101.74,101.58,101.62,84960.0,101.1969,101.2168,101.0576,101.0974,84960.0
2025-02-10 10:20:00,101.61,101.63,101.48,101.59,86250.0,101.0874,101.1073,100.9581,101.0675,86250.0
2025-02-10 10:25:00,101.6,101.66,101.59,101.62,89423.0,101.0775,101.1372,101.0675,101.0974,89423.0
2025-02-10 10:30:00,101.63,101.69,101.57,101.63,85918.0,101.1073,101.167,101.0476,101.1073,85918.0
2025-02-10 10:35:00,101.62,101.84,101.62,101.81,168151.0,101.0974,101.3162,101.0974,101.2864,168151.0
2025-02-10 10:40:00,101.81,101.85,101.72,101.8,282176.0,101.2864,101.3262,101.1969,101.2764,282176.0
2025-02-10 10:45:00,101.8,101.89,101.78,101.84,129754.0,101.2764,101.366,101.2566,101.3162,129754.0
2025-02-10 10:50:00,101.84,101.92,101.82,101.91,196416.0,101.3162,101.3958,101.2963,101.3859,196416.0
2025-02-10 10:55:00,101.91,102.33,101.91,102.13,408197.0,101.3859,101.8037,101.3859,101.6048,408197.0
2025-02-10 11:00:00,102.14,102.15,102.03,102.04,97580.0,101.6147,101.6246,101.5053,101.5152,97580.0
2025-02-10 11:05:00,102.03,102.07,101.96,102.04,84523.0,101.5053,101.5451,101.4356,101.5152,84523.0
2025-02-10 11:10:00,102.03,102.12,101.95,102.01,58350.0,101.5053,101.5948,101.4257,101.4854,58350.0
2025-02-10 11:15:00,102.0,102.01,101.89,101.91,62510.0,101.4754,101.4854,101.366,101.3859,62510.0
2025-02-10 11:20:00,101.91,101.91,101.75,101.88,52329.0,101.3859,101.3859,101.2267,101.356,52329.0
2025-02-10 11:25:00,101.88,101.9,101.84,101.86,41918.0,101.356,101.3759,101.3162,101.3361,41918.0
2025-02-10 11:30:00,101.86,101.94,101.81,101.84,45097.0,101.3361,101.4157,101.2864,101.3162,45097.0
2025-02-10 11:35:00,101.84,101.92,101.84,101.9,54932.0,101.3162,101.3958,101.3162,101.3759,54932.0
2025-02-10 11:40:00,101.89,101.95,101.86,101.93,36278.0,101.366,101.4257,101.3361,101.4058,36278.0
2025-02-10 11:45:00,101.93,102.21,101.92,102.2,388884.0,101.4058,101.6843,101.3958,101.6744,388884.0
2025-02-10 11:50:00,102.2,102.22,102.12,102.13,118197.0,101.6744,101.6943,101.5948,101.6048,118197.0
2025-02-10 11:55:00,102.14,102.24,102.12,102.13,84916.0,101.6147,101.7142,101.5948,101.6048,84916.0
2025-02-10 12:00:00,102.12,102.13,101.98,102.03,417851.0,101.5948,101.6048,101.4555,101.5053,417851.0
2025-02-10 12:05:00,102.02,102.03,101.88,101.93,46131.0,101.4953,101.5053,101.356,101.4058,46131.0
2025-02-10 12:10:00,101.93,101.95,101.86,101.88,84308.0,101.4058,101.4257,101.3361,101.356,84308.0
2025-02-10 12:15:00,101.88,101.97,101.86,101.97,55430.0,101.356,101.4456,101.3361,101.4456,55430.0
2025-02-10 12:20:00,101.97,102.02,101.96,101.97,69801.0,101.4456,101.4953,101.4356,101.4456,69801.0
2025-02-10 12:25:00,101.97,102.03,101.93,101.99,46497.0,101.4456,101.5053,101.4058,101.4655,46497.0
2025-02-10 12:30:00,102.0,102.16,101.98,102.15,130329.0,101.4754,101.6346,101.4555,101.6246,130329.0
2025-02-10 12:35:00,102.15,102.2,102.05,102.18,78183.0,101.6246,101.6744,101.5252,101.6545,78183.0
2025-02-10 12:40:00,102.18,102.21,102.08,102.14,78421.0,101.6545,101.6843,101.555,101.6147,78421.0
2025-02-10 12:45:00,102.14,102.18,102.12,102.16,37969.0,101.6147,101.6545,101.5948,101.6346,37969.0
2025-02-10 12:50:00,102.16,102.2,102.14,102.2,41643.0,101.6346,101.6744,101.6147,101.6744,41643.0
2025-02-10 12:55:00,102.19,102.2,102.14,102.2,50675.0,101.6644,101.6744,101.6147,101.6744,50675.0
2025-02-10 13:00:00,102.2,102.27,102.18,102.26,66198.0,101.6744,101.744,101.6545,101.7341,66198.0
2025-02-10 13:05:00,102.25,102.29,102.22,102.26,53938.0,101.7241,101.7639,101.6943,101.7341,53938.0
2025-02-10 13:10:00,102.26,102.3,102.24,102.27,50607.0,101.7341,101.7739,101.7142,101.744,50607.0
2025-02-10 13:15:00,102.27,102.36,102.27,102.34,65784.0,101.744,101.8336,101.744,101.8137,65784.0
2025-02-10 13:20:00,102.34,102.41,102.32,102.37,101817.0,101.8137,101.8833,101.7938,101.8435,101817.0
2025-02-10 13:25:00,102.37,102.39,102.23,102.25,94409.0,101.8435,101.8634,101.7042,101.7241,94409.0
2025-02-10 13:30:00,102.25,102.29,102.19,102.23,77584.0,101.7241,101.7639,101.6644,101.7042,77584.0
2025-02-10 13:35:00,102.23,102.33,102.23,102.24,45896.0,101.7042,101.8037,101.7042,101.7142,45896.0
2025-02-10 13:40:00,102.24,102.28,102.19,102.25,40595.0,101.7142,101.754,101.6644,101.7241,40595.0
2025-02-10 13:45:00,102.24,102.29,102.22,102.29,42999.0,101.7142,101.7639,101.6943,101.7639,42999.0
2025-02-10 13:50:00,102.29,102.29,102.22,102.23,44825.0,101.7639,101.7639,101.6943,101.7042,44825.0
2025-02-10 13:55:00,102.23,102.33,102.23,102.33,57328.0,101.7042,101.8037,101.7042,101.8037,57328.0
2025-02-10 14:00:00,102.33,102.4,102.28,102.39,83909.0,101.8037,101.8734,101.754,101.8634,83909.0
2025-02-10 14:05:00,102.4,102.46,102.39,102.44,61848.0,101.8734,101.9331,101.8634,101.9132,61848.0
2025-02-10 14:10:00,102.44,102.45,102.32,102.38,49324.0,101.9132,101.9231,101.7938,101.8535,49324.0
2025-02-10 14:15:00,102.38,102.42,102.31,102.33,54204.0,101.8535,101.8933,101.7838,101.8037,54204.0
2025-02-10 14:20:00,102.33,102.42,102.32,102.4,56083.0,101.8037,101.8933,101.7938,101.8734,56083.0
2025-02-10 14:25:00,102.41,102.41,102.35,102.4,69267.0,101.8833,101.8833,101.8236,101.8734,69267.0
2025-02-10 14:30:00,102.41,102.44,102.38,102.4,40052.0,101.8833,101.9132,101.8535,101.8734,40052.0
2025-02-10 14:35:00,102.41,102.42,102.35,102.4,53911.0,101.8833,101.8933,101.8236,101.8734,53911.0
2025-02-10 14:40:00,102.39,102.44,102.39,102.41,48718.0,101.8634,101.9132,101.8634,101.8833,48718.0
2025-02-10 14:45:00,102.42,102.48,102.41,102.48,57639.0,101.8933,101.953,101.8833,101.953,57639.0
2025-02-10 14:50:00,102.47,102.53,102.46,102.53,52376.0,101.943,102.0027,101.9331,102.0027,52376.0
2025-02-10 14:55:00,102.53,102.58,102.53,102.56,64032.0,102.0027,102.0524,102.0027,102.0325,64032.0
2025-02-10 15:00:00,102.56,102.63,102.5,102.53,99540.0,102.0325,102.1022,101.9728,102.0027,99540.0
2025-02-10 15:05:00,102.53,102.55,102.48,102.49,75451.0,102.0027,102.0226,101.953,101.9629,75451.0
2025-02-10 15:10:00,102.5,102.53,102.42,102.46,101627.0,101.9728,102.0027,101.8933,101.9331,101627.0
2025-02-10 15:15:00,102.47,102.52,102.46,102.52,102834.0,101.943,101.9927,101.9331,101.9927,102834.0
2025-02-10 15:20:00,102.52,102.54,102.48,102.5,111204.0,101.9927,102.0126,101.953,101.9728,111204.0
2025-02-10 15:25:00,102.5,102.51,102.47,102.47,64089.0,101.9728,101.9828,101.943,101.943,64089.0
2025-02-10 15:30:00,102.48,102.49,102.42,102.44,99840.0,101.953,101.9629,101.8933,101.9132,99840.0
2025-02-10 15:35:00,102.44,102.45,102.31,102.4,115174.0,101.9132,101.9231,101.7838,101.8734,115174.0
2025-02-10 15:40:00,102.4,102.52,102.38,102.52,112688.0,101.8734,101.9927,101.8535,101.9927,112688.0
2025-02-10 15:45:00,102.51,102.65,102.51,102.64,125516.0,101.9828,102.1221,101.9828,102.1121,125516.0
2025-02-10 15:50:00,102.63,102.7,102.55,102.63,208818.0,102.1022,102.1718,102.0226,102.1022,208818.0
2025-02-10 15:55:00,102.63,102.93,102.61,102.91,653928.0,102.1022,102.4006,102.0823,102.3807,653928.0
2025-02-11 09:30:00,102.62,102.85,102.18,102.38,408609.0,102.0922,102.321,101.6545,101.8535,408609.0
2025-02-11 09:35:00,102.37,102.5,102.2,102.28,115713.0,101.8435,101.9728,101.6744,101.754,115713.0
2025-02-11 09:40:00,102.27,102.44,102.13,102.26,95983.0,101.744,101.9132,101.6048,101.7341,95983.0
2025-02-11 09:45:00,102.28,102.35,102.06,102.18,119245.0,101.754,101.8236,101.5351,101.6545,119245.0
2025-02-11 09:50:00,102.18,102.34,102.16,102.23,76602.0,101.6545,101.8137,101.6346,101.7042,76602.0
2025-02-11 09:55:00,102.23,102.37,102.2,102.34,90113.0,101.7042,101.8435,101.6744,101.8137,90113.0
2025-02-11 10:00:00,102.35,102.49,102.31,102.43,132463.0,101.8236,101.9629,101.7838,101.9032,132463.0
2025-02-11 10:05:00,102.41,102.56,102.37,102.48,95043.0,101.8833,102.0325,101.8435,101.953,95043.0
2025-02-11 10:10:00,102.5,102.54,102.4,102.42,77924.0,101.9728,102.0126,101.8734,101.8933,77924.0
2025-02-11 10:15:00,102.42,102.44,102.35,102.41,72830.0,101.8933,101.9132,101.8236,101.8833,72830.0
2025-02-11 10:20:00,102.4,102.49,102.34,102.35,95657.0,101.8734,101.9629,101.8137,101.8236,95657.0
2025-02-11 10:25:00,102.36,102.44,102.35,102.4,70113.0,101.8336,101.9132,101.8236,101.8734,70113.0
2025-02-11 10:30:00,102.4,102.48,102.36,102.39,65942.0,101.8734,101.953,101.8336,101.8634,65942.0
2025-02-11 10:35:00,102.39,102.55,102.39,102.47,75007.0,101.8634,102.0226,101.8634,101.943,75007.0
2025-02-11 10:40:00,102.47,102.62,102.47,102.59,87829.0,101.943,102.0922,101.943,102.0624,87829.0
2025-02-11 10:45:00,102.59,102.72,102.59,102.62,97075.0,102.0624,102.1917,102.0624,102.0922,97075.0
2025-02-11 10:50:00,102.62,102.67,102.54,102.63,82767.0,102.0922,102.142,102.0126,102.1022,82767.0
2025-02-11 10:55:00,102.61,102.63,102.53,102.56,83288.0,102.0823,102.1022,102.0027,102.0325,83288.0
2025-02-11 11:00:00,102.57,102.59,102.4,102.41,92935.0,102.0425,102.0624,101.8734,101.8833,92935.0
2025-02-11 11:05:00,102.42,102.53,102.41,102.45,89512.0,101.8933,102.0027,101.8833,101.9231,89512.0
2025-02-11 11:10:00,102.45,102.47,102.34,102.42,85071.0,101.9231,101.943,101.8137,101.8933,85071.0
2025-02-11 11:15:00,102.41,102.45,102.33,102.34,86843.0,101.8833,101.9231,101.8037,101.8137,86843.0
2025-02-11 11:20:00,102.34,102.36,102.25,102.28,87991.0,101.8137,101.8336,101.7241,101.754,87991.0
2025-02-11 11:25:00,102.28,102.29,102.15,102.16,79974.0,101.754,101.7639,101.6246,101.6346,79974.0
2025-02-11 11:30:00,102.18,102.22,102.12,102.22,63769.0,101.6545,101.6943,101.5948,101.6943,63769.0
2025-02-11 11:35:00,102.22,102.23,102.15,102.15,75882.0,101.6943,101.7042,101.6246,101.6246,75882.0
2025-02-11 11:40:00,102.16,102.2,102.14,102.15,71986.0,101.6346,101.6744,101.6147,101.6246,71986.0
2025-02-11 11:45:00,102.16,102.16,101.93,102.04,106361.0,101.6346,101.6346,101.4058,101.5152,106361.0
2025-02-11 11:50:00,102.05,102.15,101.96,102.09,89859.0,101.5252,101.6246,101.4356,101.565,89859.0
2025-02-11 11:55:00,102.09,102.17,102.05,102.09,92281.0,101.565,101.6445,101.5252,101.565,92281.0
2025-02-11 12:00:00,102.09,102.24,102.04,102.17,98781.0,101.565,101.7142,101.5152,101.6445,98781.0
2025-02-11 12:05:00,102.17,102.22,102.09,102.15,73638.0,101.6445,101.6943,101.565,101.6246,73638.0
2025-02-11 12:10:00,102.15,102.17,102.09,102.13,76704.0,101.6246,101.6445,101.565,101.6048,76704.0
2025-02-11 12:15:00,102.13,102.14,102.03,102.12,70704.0,101.6048,101.6147,101.5053,101.5948,70704.0
2025-02-11 12:20:00,102.12,102.3,102.11,102.29,86285.0,101.5948,101.7739,101.5849,101.7639,86285.0
2025-02-11 12:25:00,102.29,102.39,102.27,102.38,79303.0,101.7639,101.8634,101.744,101.8535,79303.0
2025-02-11 12:30:00,102.38,102.4,102.33,102.34,73828.0,101.8535,101.8734,101.8037,101.8137,73828.0
2025-02-11 12:35:00,102.33,102.42,102.32,102.39,71699.0,101.8037,101.8933,101.7938,101.8634,71699.0
2025-02-11 12:40:00,102.4,102.41,102.36,102.41,47758.0,101.8734,101.8833,101.8336,101.8833,47758.0
2025-02-11 12:45:00,102.41,102.42,102.35,102.41,61716.0,101.8833,101.8933,101.8236,101.8833,61716.0
2025-02-11 12:50:00,102.42,102.42,102.34,102.37,42787.0,101.8933,101.8933,101.8137,101.8435,42787.0
2025-02-11 12:55:00,102.36,102.39,102.31,102.35,44305.0,101.8336,101.8634,101.7838,101.8236,44305.0
2025-02-11 13:00:00,102.34,102.34,102.16,102.21,92150.0,101.8137,101.8137,101.6346,101.6843,92150.0
2025-02-11 13:05:00,102.21,102.36,102.21,102.36,64090.0,101.6843,101.8336,101.6843,101.8336,64090.0
2025-02-11 13:10:00,102.35,102.38,102.29,102.34,93504.0,101.8236,101.8535,101.7639,101.8137,93504.0
2025-02-11 13:15:00,102.34,102.34,102.22,102.23,55335.0,101.8137,101.8137,101.6943,101.7042,55335.0
2025-02-11 13:20:00,102.24,102.32,102.23,102.26,60985.0,101.7142,101.7938,101.7042,101.7341,60985.0
2025-02-11 13:25:00,102.26,102.29,102.24,102.27,38643.0,101.7341,101.7639,101.7142,101.744,38643.0
2025-02-11 13:30:00,102.27,102.38,102.27,102.34,52740.0,101.744,101.8535,101.744,101.8137,52740.0
2025-02-11 13:35:00,102.34,102.43,102.33,102.4,44530.0,101.8137,101.9032,101.8037,101.8734,44530.0
2025-02-11 13:40:00,102.4,102.46,102.33,102.34,40790.0,101.8734,101.9331,101.8037,101.8137,40790.0
2025-02-11 13:45:00,102.34,102.4,102.27,102.28,53586.0,101.8137,101.8734,101.744,101.754,53586.0
2025-02-11 13:50:00,102.28,102.3,102.25,102.25,52102.0,101.754,101.7739,101.7241,101.7241,52102.0
2025-02-11 13:55:00,102.25,102.25,102.17,102.18,54294.0,101.7241,101.7241,101.6445,101.6545,54294.0
2025-02-11 14:00:00,102.18,102.18,101.95,102.02,143794.0,101.6545,101.6545,101.4257,101.4953,143794.0
2025-02-11 14:05:00,102.01,102.05,101.85,101.86,95342.0,101.4854,101.5252,101.3262,101.3361,95342.0
2025-02-11 14:10:00,101.87,101.91,101.85,101.88,91044.0,101.3461,101.3859,101.3262,101.356,91044.0
2025-02-11 14:15:00,101.89,102.02,101.88,101.95,61962.0,101.366,101.4953,101.356,101.4257,61962.0
2025-02-11 14:20:00,101.95,101.99,101.92,101.93,102858.0,101.4257,101.4655,101.3958,101.4058,102858.0
2025-02-11 14:25:00,101.92,101.98,101.88,101.95,55666.0,101.3958,101.4555,101.356,101.4257,55666.0
2025-02-11 14:30:00,101.94,101.97,101.91,101.95,64360.0,101.4157,101.4456,101.3859,101.4257,64360.0
2025-02-11 14:35:00,101.95,102.01,101.94,102.0,61905.0,101.4257,101.4854,101.4157,101.4754,61905.0
2025-02-11 14:40:00,102.0,102.07,101.99,102.04,120451.0,101.4754,101.5451,101.4655,101.5152,120451.0
2025-02-11 14:45:00,102.05,102.09,102.03,102.03,73794.0,101.5252,101.565,101.5053,101.5053,73794.0
2025-02-11 14:50:00,102.04,102.07,101.99,102.04,84115.0,101.5152,101.5451,101.4655,101.5152,84115.0
2025-02-11 14:55:00,102.04,102.08,102.03,102.08,64447.0,101.5152,101.555,101.5053,101.555,64447.0
2025-02-11 15:00:00,102.08,102.15,102.07,102.1,58837.0,101.555,101.6246,101.5451,101.5749,58837.0
2025-02-11 15:05:00,102.11,102.13,102.05,102.12,53412.0,101.5849,101.6048,101.5252,101.5948,53412.0
2025-02-11 15:10:00,102.12,102.22,102.11,102.19,86088.0,101.5948,101.6943,101.5849,101.6644,86088.0
2025-02-11 15:15:00,102.19,102.31,102.18,102.25,64145.0,101.6644,101.7838,101.6545,101.7241,64145.0
2025-02-11 15:20:00,102.25,102.29,102.05,102.06,101684.0,101.7241,101.7639,101.5252,101.5351,101684.0
2025-02-11 15:25:00,102.06,102.14,102.02,102.04,117060.0,101.5351,101.6147,101.4953,101.5152,117060.0
2025-02-11 15:30:00,102.05,102.27,102.05,102.2,99695.0,101.5252,101.744,101.5252,101.6744,99695.0
2025-02-11 15:35:00,102.2,102.2,102.03,102.04,81638.0,101.6744,101.6744,101.5053,101.5152,81638.0
2025-02-11 15:40:00,102.04,102.23,102.03,102.2,93042.0,101.5152,101.7042,101.5053,101.6744,93042.0
2025-02-11 15:45:00,102.2,102.26,102.15,102.2,92944.0,101.6744,101.7341,101.6246,101.6744,92944.0
2025-02-11 15:50:00,102.21,102.36,102.19,102.35,191270.0,101.6843,101.8336,101.6644,101.8236,191270.0
2025-02-11 15:55:00,102.35,102.5,102.35,102.48,740107.0,101.8236,101.9728,101.8236,101.953,740107.0
2025-02-12 09:30:00,102.12,102.83,102.04,102.65,489156.0,101.5948,102.3012,101.5152,102.1221,489156.0
2025-02-12 09:35:00,102.61,102.99,102.6,102.94,180344.0,102.0823,102.4603,102.0723,102.4106,180344.0
2025-02-12 09:40:00,102.92,103.08,102.83,102.93,169593.0,102.3907,102.5499,102.3012,102.4006,169593.0
2025-02-12 09:45:00,102.94,103.18,102.91,103.13,221593.0,102.4106,102.6494,102.3807,102.5996,221593.0
2025-02-12 09:50:00,103.13,103.29,103.01,103.26,149319.0,102.5996,102.7588,102.4802,102.7289,149319.0
2025-02-12 09:55:00,103.25,103.36,103.08,103.26,169741.0,102.719,102.8284,102.5499,102.7289,169741.0
2025-02-12 10:00:00,103.27,103.27,102.97,103.1,137486.0,102.7389,102.7389,102.4404,102.5698,137486.0
2025-02-12 10:05:00,103.11,103.16,102.94,103.05,117058.0,102.5797,102.6295,102.4106,102.52,117058.0
2025-02-12 10:10:00,103.06,103.14,102.95,103.01,108149.0,102.53,102.6096,102.4205,102.4802,108149.0
2025-02-12 10:15:00,103.02,103.17,103.01,103.16,122173.0,102.4902,102.6394,102.4802,102.6295,122173.0
2025-02-12 10:20:00,103.15,103.2,103.01,103.09,166279.0,102.6195,102.6692,102.4802,102.5598,166279.0
2025-02-12 10:25:00,103.08,103.1,102.96,103.0,142212.0,102.5499,102.5698,102.4305,102.4703,142212.0
2025-02-12 10:30:00,103.0,103.02,102.87,102.98,129044.0,102.4703,102.4902,102.3409,102.4504,129044.0
2025-02-12 10:35:00,102.96,103.04,102.87,102.96,243646.0,102.4305,102.5101,102.3409,102.4305,243646.0
2025-02-12 10:40:00,102.96,103.16,102.96,103.15,61254.0,102.4305,102.6295,102.4305,102.6195,61254.0
2025-02-12 10:45:00,103.16,103.35,103.16,103.35,135624.0,102.6295,102.8185,102.6295,102.8185,135624.0
2025-02-12 10:50:00,103.34,103.43,103.33,103.43,141066.0,102.8085,102.8981,102.7986,102.8981,141066.0
2025-02-12 10:55:00,103.43,103.57,103.39,103.51,133381.0,102.8981,103.0373,102.8583,102.9777,133381.0
2025-02-12 11:00:00,103.52,103.53,103.2,103.25,156941.0,102.9876,102.9976,102.6692,102.719,156941.0
2025-02-12 11:05:00,103.25,103.44,103.18,103.42,120372.0,102.719,102.908,102.6494,102.8881,120372.0
2025-02-12 11:10:00,103.43,103.43,103.15,103.25,85114.0,102.8981,102.8981,102.6195,102.719,85114.0
2025-02-12 11:15:00,103.25,103.28,103.18,103.22,60314.0,102.719,102.7488,102.6494,102.6891,60314.0
2025-02-12 11:20:00,103.22,103.29,103.19,103.22,61901.0,102.6891,102.7588,102.6593,102.6891,61901.0
2025-02-12 11:25:00,103.22,103.33,103.19,103.33,81503.0,102.6891,102.7986,102.6593,102.7986,81503.0
2025-02-12 11:30:00,103.32,103.36,103.26,103.32,58607.0,102.7886,102.8284,102.7289,102.7886,58607.0
2025-02-12 11:35:00,103.3,103.3,103.22,103.23,76733.0,102.7687,102.7687,102.6891,102.6991,76733.0
2025-02-12 11:40:00,103.23,103.42,103.23,103.4,60923.0,102.6991,102.8881,102.6991,102.8682,60923.0
2025-02-12 11:45:00,103.39,103.51,103.39,103.5,89406.0,102.8583,102.9777,102.8583,102.9677,89406.0
2025-02-12 11:50:00,103.5,103.73,103.49,103.72,104289.0,102.9677,103.1965,102.9578,103.1866,104289.0
2025-02-12 11:55:00,103.71,103.86,103.68,103.82,144662.0,103.1766,103.3259,103.1468,103.2861,144662.0
2025-02-12 12:00:00,103.84,103.9,103.76,103.78,99001.0,103.306,103.3656,103.2264,103.2463,99001.0
2025-02-12 12:05:00,103.78,103.8,103.6,103.6,73159.0,103.2463,103.2662,103.0672,103.0672,73159.0
2025-02-12 12:10:00,103.62,103.72,103.6,103.67,44006.0,103.0871,103.1866,103.0672,103.1368,44006.0
2025-02-12 12:15:00,103.67,103.86,103.66,103.83,57349.0,103.1368,103.3259,103.1269,103.296,57349.0
2025-02-12 12:20:00,103.83,103.85,103.77,103.83,60015.0,103.296,103.3159,103.2363,103.296,60015.0
2025-02-12 12:25:00,103.83,103.9,103.76,103.88,64412.0,103.296,103.3656,103.2264,103.3458,64412.0
2025-02-12 12:30:00,103.87,103.88,103.79,103.82,94355.0,103.3358,103.3458,103.2562,103.2861,94355.0
2025-02-12 12:35:00,103.82,103.84,103.68,103.7,129761.0,103.2861,103.306,103.1468,103.1667,129761.0
2025-02-12 12:40:00,103.7,103.73,103.66,103.68,98242.0,103.1667,103.1965,103.1269,103.1468,98242.0
2025-02-12 12:45:00,103.67,103.73,103.61,103.7,88963.0,103.1368,103.1965,103.0771,103.1667,88963.0
2025-02-12 12:50:00,103.7,103.71,103.62,103.7,92347.0,103.1667,103.1766,103.0871,103.1667,92347.0
2025-02-12 12:55:00,103.7,103.77,103.69,103.72,48570.0,103.1667,103.2363,103.1567,103.1866,48570.0
2025-02-12 13:00:00,103.71,103.78,103.71,103.75,46355.0,103.1766,103.2463,103.1766,103.2164,46355.0
2025-02-12 13:05:00,103.74,103.75,103.63,103.66,50891.0,103.2065,103.2164,103.097,103.1269,50891.0
2025-02-12 13:10:00,103.66,103.66,103.61,103.65,56753.0,103.1269,103.1269,103.0771,103.1169,56753.0
2025-02-12 13:15:00,103.65,103.66,103.52,103.54,65015.0,103.1169,103.1269,102.9876,103.0075,65015.0
2025-02-12 13:20:00,103.55,103.7,103.53,103.69,56840.0,103.0174,103.1667,102.9976,103.1567,56840.0
2025-02-12 13:25:00,103.68,103.74,103.6,103.63,44478.0,103.1468,103.2065,103.0672,103.097,44478.0
2025-02-12 13:30:00,103.63,103.69,103.61,103.65,46399.0,103.097,103.1567,103.0771,103.1169,46399.0
2025-02-12 13:35:00,103.65,103.66,103.53,103.53,65563.0,103.1169,103.1269,102.9976,102.9976,65563.0
2025-02-12 13:40:00,103.54,103.57,103.36,103.41,99808.0,103.0075,103.0373,102.8284,102.8782,99808.0
2025-02-12 13:45:00,103.42,103.52,103.39,103.52,51709.0,102.8881,102.9876,102.8583,102.9876,51709.0
2025-02-12 13:50:00,103.52,103.52,103.45,103.47,57975.0,102.9876,102.9876,102.918,102.9379,57975.0
2025-02-12 13:55:00,103.47,103.53,103.45,103.45,77971.0,102.9379,102.9976,102.918,102.918,77971.0
2025-02-12 14:00:00,103.46,103.55,103.45,103.48,76164.0,102.9279,103.0174,102.918,102.9478,76164.0
2025-02-12 14:05:00,103.48,103.49,103.31,103.48,67324.0,102.9478,102.9578,102.7787,102.9478,67324.0
2025-02-12 14:10:00,103.48,103.5,103.45,103.47,56613.0,102.9478,102.9677,102.918,102.9379,56613.0
2025-02-12 14:15:00,103.47,103.47,103.33,103.34,57356.0,102.9379,102.9379,102.7986,102.8085,57356.0
2025-02-12 14:20:00,103.34,103.46,103.33,103.43,85240.0,102.8085,102.9279,102.7986,102.8981,85240.0
2025-02-12 14:25:00,103.43,103.54,103.41,103.41,80894.0,102.8981,103.0075,102.8782,102.8782,80894.0
2025-02-12 14:30:00,103.42,103.44,103.38,103.42,70387.0,102.8881,102.908,102.8483,102.8881,70387.0
2025-02-12 14:35:00,103.41,103.43,103.38,103.39,95873.0,102.8782,102.8981,102.8483,102.8583,95873.0
2025-02-12 14:40:00,103.39,103.43,103.32,103.4,143471.0,102.8583,102.8981,102.7886,102.8682,143471.0
2025-02-12 14:45:00,103.39,103.45,103.39,103.43,108081.0,102.8583,102.918,102.8583,102.8981,108081.0
2025-02-12 14:50:00,103.42,103.54,103.39,103.44,360831.0,102.8881,103.0075,102.8583,102.908,360831.0
2025-02-12 14:55:00,103.45,103.51,103.43,103.46,71210.0,102.918,102.9777,102.8981,102.9279,71210.0
2025-02-12 15:00:00,103.47,103.58,103.43,103.58,230269.0,102.9379,103.0473,102.8981,103.0473,230269.0
2025-02-12 15:05:00,103.58,103.69,103.54,103.56,143861.0,103.0473,103.1567,103.0075,103.0274,143861.0
2025-02-12 15:10:00,103.56,103.63,103.55,103.58,91912.0,103.0274,103.097,103.0174,103.0473,91912.0
2025-02-12 15:15:00,103.59,103.6,103.48,103.48,189138.0,103.0572,103.0672,102.9478,102.9478,189138.0
2025-02-12 15:20:00,103.49,103.53,103.49,103.5,86092.0,102.9578,102.9976,102.9578,102.9677,86092.0
2025-02-12 15:25:00,103.5,103.53,103.44,103.45,125078.0,102.9677,102.9976,102.908,102.918,125078.0
2025-02-12 15:30:00,103.44,103.5,103.4,103.45,90296.0,102.908,102.9677,102.8682,102.918,90296.0
2025-02-12 15:35:00,103.46,103.58,103.46,103.52,131797.0,102.9279,103.0473,102.9279,102.9876,131797.0
2025-02-12 15:40:00,103.51,103.53,103.33,103.37,142972.0,102.9777,102.9976,102.7986,102.8384,142972.0
2025-02-12 15:45:00,103.37,103.4,103.3,103.36,114047.0,102.8384,102.8682,102.7687,102.8284,114047.0
2025-02-12 15:50:00,103.38,103.49,103.3,103.48,278504.0,102.8483,102.9578,102.7687,102.9478,278504.0
2025-02-12 15:55:00,103.48,103.67,103.46,103.61,568417.0,102.9478,103.1368,102.9279,103.0771,568417.0
2025-02-13 09:30:00,104.0,104.0,103.53,103.7,372315.0,103.4651,103.4651,102.9976,103.1667,372315.0
2025-02-13 09:35:00,103.69,104.05,103.6,103.65,115838.0,103.1567,103.5149,103.0672,103.1169,115838.0
2025-02-13 09:40:00,103.66,103.79,103.56,103.74,149785.0,103.1269,103.2562,103.0274,103.2065,149785.0
2025-02-13 09:45:00,103.76,103.76,103.55,103.59,115358.0,103.2264,103.2264,103.0174,103.0572,115358.0
2025-02-13 09:50:00,103.58,103.89,103.53,103.8,81625.0,103.0473,103.3557,102.9976,103.2662,81625.0
2025-02-13 09:55:00,103.81,103.89,103.67,103.75,91974.0,103.2761,103.3557,103.1368,103.2164,91974.0
2025-02-13 10:00:00,103.74,103.83,103.65,103.72,87901.0,103.2065,103.296,103.1169,103.1866,87901.0
2025-02-13 10:05:00,103.72,103.84,103.7,103.76,67529.0,103.1866,103.306,103.1667,103.2264,67529.0
2025-02-13 10:10:00,103.76,103.99,103.74,103.94,77616.0,103.2264,103.4552,103.2065,103.4054,77616.0
2025-02-13 10:15:00,103.95,104.0,103.88,103.96,76939.0,103.4154,103.4651,103.3458,103.4253,76939.0
2025-02-13 10:20:00,103.96,104.0,103.9,103.92,63951.0,103.4253,103.4651,103.3656,103.3855,63951.0
2025-02-13 10:25:00,103.93,103.96,103.84,103.9,60853.0,103.3955,103.4253,103.306,103.3656,60853.0
2025-02-13 10:30:00,103.89,103.93,103.84,103.85,49152.0,103.3557,103.3955,103.306,103.3159,49152.0
2025-02-13 10:35:00,103.86,103.93,103.8,103.92,68392.0,103.3259,103.3955,103.2662,103.3855,68392.0
2025-02-13 10:40:00,103.92,104.06,103.92,103.96,77546.0,103.3855,103.5248,103.3855,103.4253,77546.0
2025-02-13 10:45:00,103.96,104.01,103.9,103.91,57302.0,103.4253,103.4751,103.3656,103.3756,57302.0
2025-02-13 10:50:00,103.91,103.93,103.83,103.86,52353.0,103.3756,103.3955,103.296,103.3259,52353.0
2025-02-13 10:55:00,103.87,103.94,103.85,103.92,58036.0,103.3358,103.4054,103.3159,103.3855,58036.0
2025-02-13 11:00:00,103.94,103.95,103.8,103.84,38861.0,103.4054,103.4154,103.2662,103.306,38861.0
2025-02-13 11:05:00,103.84,103.95,103.83,103.9,33342.0,103.306,103.4154,103.296,103.3656,33342.0
2025-02-13 11:10:00,103.9,103.95,103.89,103.91,42873.0,103.3656,103.4154,103.3557,103.3756,42873.0
2025-02-13 11:15:00,103.91,103.92,103.76,103.79,67878.0,103.3756,103.3855,103.2264,103.2562,67878.0
2025-02-13 11:20:00,103.79,103.93,103.78,103.88,74272.0,103.2562,103.3955,103.2463,103.3458,74272.0
2025-02-13 11:25:00,103.88,103.88,103.76,103.77,43567.0,103.3458,103.3458,103.2264,103.2363,43567.0
2025-02-13 11:30:00,103.76,103.86,103.73,103.86,44113.0,103.2264,103.3259,103.1965,103.3259,44113.0
2025-02-13 11:35:00,103.86,103.91,103.84,103.86,35988.0,103.3259,103.3756,103.306,103.3259,35988.0
2025-02-13 11:40:00,103.86,103.92,103.84,103.86,40363.0,103.3259,103.3855,103.306,103.3259,40363.0
2025-02-13 11:45:00,103.86,103.88,103.82,103.87,30188.0,103.3259,103.3458,103.2861,103.3358,30188.0
2025-02-13 11:50:00,103.87,103.94,103.84,103.86,46481.0,103.3358,103.4054,103.306,103.3259,46481.0
2025-02-13 11:55:00,103.87,103.93,103.86,103.92,44658.0,103.3358,103.3955,103.3259,103.3855,44658.0
2025-02-13 12:00:00,103.92,103.96,103.84,103.9,85443.0,103.3855,103.4253,103.306,103.3656,85443.0
2025-02-13 12:05:00,103.9,103.96,103.86,103.95,54479.0,103.3656,103.4253,103.3259,103.4154,54479.0
2025-02-13 12:10:00,103.95,103.96,103.86,103.88,44788.0,103.4154,103.4253,103.3259,103.3458,44788.0
2025-02-13 12:15:00,103.89,103.91,103.87,103.91,44863.0,103.3557,103.3756,103.3358,103.3756,44863.0
2025-02-13 12:20:00,103.91,104.04,103.91,104.03,59332.0,103.3756,103.5049,103.3756,103.495,59332.0
2025-02-13 12:25:00,104.02,104.07,104.0,104.04,63895.0,103.485,103.5348,103.4651,103.5049,63895.0
2025-02-13 12:30:00,104.05,104.17,104.05,104.09,105063.0,103.5149,103.6343,103.5149,103.5547,105063.0
2025-02-13 12:35:00,104.09,104.1,104.04,104.06,76873.0,103.5547,103.5646,103.5049,103.5248,76873.0
2025-02-13 12:40:00,104.06,104.06,103.98,103.99,41029.0,103.5248,103.5248,103.4452,103.4552,41029.0
2025-02-13 12:45:00,104.0,104.03,103.97,103.98,67208.0,103.4651,103.495,103.4353,103.4452,67208.0
2025-02-13 12:50:00,103.98,103.99,103.9,103.92,43009.0,103.4452,103.4552,103.3656,103.3855,43009.0
2025-02-13 12:55:00,103.91,103.93,103.79,103.88,63964.0,103.3756,103.3955,103.2562,103.3458,63964.0
2025-02-13 13:00:00,103.89,103.96,103.85,103.88,43394.0,103.3557,103.4253,103.3159,103.3458,43394.0
2025-02-13 13:05:00,103.88,103.9,103.77,103.9,50786.0,103.3458,103.3656,103.2363,103.3656,50786.0
2025-02-13 13:10:00,103.9,103.96,103.86,103.95,48934.0,103.3656,103.4253,103.3259,103.4154,48934.0
2025-02-13 13:15:00,103.96,104.0,103.93,103.99,39272.0,103.4253,103.4651,103.3955,103.4552,39272.0
2025-02-13 13:20:00,103.97,104.12,103.95,104.11,39537.0,103.4353,103.5845,103.4154,103.5746,39537.0
2025-02-13 13:25:00,104.11,104.17,104.08,104.09,45299.0,103.5746,103.6343,103.5447,103.5547,45299.0
2025-02-13 13:30:00,104.09,104.17,104.09,104.13,45274.0,103.5547,103.6343,103.5547,103.5945,45274.0
2025-02-13 13:35:00,104.13,104.29,104.12,104.28,70206.0,103.5945,103.7536,103.5845,103.7437,70206.0
2025-02-13 13:40:00,104.28,104.36,104.16,104.35,107730.0,103.7437,103.8233,103.6243,103.8133,107730.0
2025-02-13 13:45:00,104.35,104.36,104.27,104.29,95176.0,103.8133,103.8233,103.7337,103.7536,95176.0
2025-02-13 13:50:00,104.3,104.44,104.28,104.43,86959.0,103.7636,103.9029,103.7437,103.8929,86959.0
2025-02-13 13:55:00,104.43,104.51,104.38,104.51,126727.0,103.8929,103.9725,103.8432,103.9725,126727.0
2025-02-13 14:00:00,104.51,104.57,104.43,104.57,68334.0,103.9725,104.0322,103.8929,104.0322,68334.0
2025-02-13 14:05:00,104.57,104.68,104.54,104.62,67457.0,104.0322,104.1416,104.0024,104.0819,67457.0
2025-02-13 14:10:00,104.61,104.67,104.6,104.67,65674.0,104.072,104.1317,104.062,104.1317,65674.0
2025-02-13 14:15:00,104.66,104.73,104.63,104.73,117915.0,104.1217,104.1914,104.0919,104.1914,117915.0
2025-02-13 14:20:00,104.72,104.91,104.72,104.84,166235.0,104.1814,104.3705,104.1814,104.3008,166235.0
2025-02-13 14:25:00,104.83,104.86,104.68,104.85,153470.0,104.2909,104.3207,104.1416,104.3108,153470.0
2025-02-13 14:30:00,104.86,104.93,104.82,104.89,118455.0,104.3207,104.3904,104.2809,104.3506,118455.0
2025-02-13 14:35:00,104.89,104.97,104.88,104.94,93915.0,104.3506,104.4301,104.3406,104.4003,93915.0
2025-02-13 14:40:00,104.94,105.14,104.93,105.08,273096.0,104.4003,104.5993,104.3904,104.5396,273096.0
2025-02-13 14:45:00,105.07,105.17,105.05,105.09,211857.0,104.5296,104.6291,104.5097,104.5495,211857.0
2025-02-13 14:50:00,105.09,105.24,105.08,105.17,148365.0,104.5495,104.6988,104.5396,104.6291,148365.0
2025-02-13 14:55:00,105.17,105.24,105.05,105.09,167311.0,104.6291,104.6988,104.5097,104.5495,167311.0
2025-02-13 15:00:00,105.11,105.13,104.99,105.0,109096.0,104.5694,104.5893,104.45,104.46,109096.0
2025-02-13 15:05:00,105.01,105.01,104.8,104.83,189897.0,104.4699,104.4699,104.261,104.2909,189897.0
2025-02-13 15:10:00,104.82,104.97,104.76,104.94,143203.0,104.2809,104.4301,104.2212,104.4003,143203.0
2025-02-13 15:15:00,104.94,105.05,104.93,105.01,119039.0,104.4003,104.5097,104.3904,104.4699,119039.0
2025-02-13 15:20:00,105.01,105.09,105.0,105.03,61881.0,104.4699,104.5495,104.46,104.4898,61881.0
2025-02-13 15:25:00,105.02,105.03,104.87,104.93,140769.0,104.4799,104.4898,104.3307,104.3904,140769.0
2025-02-13 15:30:00,104.92,105.05,104.91,105.03,99797.0,104.3804,104.5097,104.3705,104.4898,99797.0
2025-02-13 15:35:00,105.03,105.1,105.02,105.06,140837.0,104.4898,104.5595,104.4799,104.5197,140837.0
2025-02-13 15:40:00,105.07,105.1,104.9,104.98,103696.0,104.5296,104.5595,104.3605,104.4401,103696.0
2025-02-13 15:45:00,104.96,105.08,104.88,105.03,162411.0,104.4202,104.5396,104.3406,104.4898,162411.0
2025-02-13 15:50:00,105.04,105.06,104.93,104.98,215793.0,104.4998,104.5197,104.3904,104.4401,215793.0
2025-02-13 15:55:00,104.98,105.15,104.96,105.05,533816.0,104.4401,104.6092,104.4202,104.5097,533816.0
2025-02-14 09:30:00,105.3,105.3,104.57,104.61,494965.0,104.7584,104.7584,104.0322,104.072,494965.0
2025-02-14 09:35:00,104.61,104.63,104.43,104.43,206988.0,104.072,104.0919,103.8929,103.8929,206988.0
2025-02-14 09:40:00,104.43,104.43,103.79,103.81,341385.0,103.8929,103.8929,103.2562,103.2761,341385.0
2025-02-14 09:45:00,103.8,104.0,103.6,103.98,370250.0,103.2662,103.4651,103.0672,103.4452,370250.0
2025-02-14 09:50:00,103.98,104.35,103.85,104.18,203848.0,103.4452,103.8133,103.3159,103.6442,203848.0
2025-02-14 09:55:00,104.16,104.18,103.88,103.96,161846.0,103.6243,103.6442,103.3458,103.4253,161846.0
2025-02-14 10:00:00,103.98,104.31,103.96,104.31,162383.0,103.4452,103.7735,103.4253,103.7735,162383.0
2025-02-14 10:05:00,104.31,104.75,104.3,104.67,151130.0,103.7735,104.2113,103.7636,104.1317,151130.0
2025-02-14 10:10:00,104.67,104.7,104.52,104.55,131970.0,104.1317,104.1615,103.9825,104.0123,131970.0
2025-02-14 10:15:00,104.56,104.71,104.48,104.54,162365.0,104.0223,104.1715,103.9427,104.0024,162365.0
2025-02-14 10:20:00,104.52,104.56,104.39,104.51,146476.0,103.9825,104.0223,103.8531,103.9725,146476.0
2025-02-14 10:25:00,104.5,104.77,104.48,104.65,138382.0,103.9626,104.2312,103.9427,104.1118,138382.0
2025-02-14 10:30:00,104.64,104.71,104.57,104.61,128601.0,104.1018,104.1715,104.0322,104.072,128601.0
2025-02-14 10:35:00,104.6,104.71,104.52,104.64,94308.0,104.062,104.1715,103.9825,104.1018,94308.0
2025-02-14 10:40:00,104.66,104.71,104.58,104.61,164348.0,104.1217,104.1715,104.0422,104.072,164348.0
2025-02-14 10:45:00,104.62,104.73,104.6,104.6,103737.0,104.0819,104.1914,104.062,104.062,103737.0
2025-02-14 10:50:00,104.6,104.6,104.39,104.42,86795.0,104.062,104.062,103.8531,103.883,86795.0
2025-02-14 10:55:00,104.41,104.5,104.39,104.49,78172.0,103.873,103.9626,103.8531,103.9526,78172.0
2025-02-14 11:00:00,104.49,104.53,104.45,104.48,50334.0,103.9526,103.9924,103.9128,103.9427,50334.0
2025-02-14 11:05:00,104.48,104.54,104.45,104.5,69444.0,103.9427,104.0024,103.9128,103.9626,69444.0
2025-02-14 11:10:00,104.5,104.54,104.46,104.48,99315.0,103.9626,104.0024,103.9228,103.9427,99315.0
2025-02-14 11:15:00,104.48,104.48,104.35,104.45,56402.0,103.9427,103.9427,103.8133,103.9128,56402.0
2025-02-14 11:20:00,104.44,104.44,104.25,104.3,118117.0,103.9029,103.9029,103.7138,103.7636,118117.0
2025-02-14 11:25:00,104.3,104.34,104.22,104.3,98150.0,103.7636,103.8034,103.684,103.7636,98150.0
2025-02-14 11:30:00,104.3,104.31,104.2,104.29,86703.0,103.7636,103.7735,103.6641,103.7536,86703.0
2025-02-14 11:35:00,104.29,104.31,104.19,104.27,70173.0,103.7536,103.7735,103.6542,103.7337,70173.0
2025-02-14 11:40:00,104.27,104.33,104.21,104.33,55106.0,103.7337,103.7934,103.6741,103.7934,55106.0
2025-02-14 11:45:00,104.33,104.33,104.16,104.19,121678.0,103.7934,103.7934,103.6243,103.6542,121678.0
2025-02-14 11:50:00,104.19,104.25,104.16,104.2,113194.0,103.6542,103.7138,103.6243,103.6641,113194.0
2025-02-14 11:55:00,104.2,104.23,104.01,104.11,100358.0,103.6641,103.694,103.4751,103.5746,100358.0
2025-02-14 12:00:00,104.11,104.11,103.94,104.06,110964.0,103.5746,103.5746,103.4054,103.5248,110964.0
2025-02-14 12:05:00,104.06,104.13,103.94,103.98,72147.0,103.5248,103.5945,103.4054,103.4452,72147.0
2025-02-14 12:10:00,103.98,104.02,103.89,103.97,109187.0,103.4452,103.485,103.3557,103.4353,109187.0
2025-02-14 12:15:00,103.96,104.15,103.96,104.14,56611.0,103.4253,103.6144,103.4253,103.6044,56611.0
2025-02-14 12:20:00,104.13,104.14,103.99,104.01,104466.0,103.5945,103.6044,103.4552,103.4751,104466.0
2025-02-14 12:25:00,104.01,104.18,104.0,104.17,81613.0,103.4751,103.6442,103.4651,103.6343,81613.0
2025-02-14 12:30:00,104.17,104.18,104.01,104.03,73301.0,103.6343,103.6442,103.4751,103.495,73301.0
2025-02-14 12:35:00,104.03,104.08,103.95,104.06,83375.0,103.495,103.5447,103.4154,103.5248,83375.0
2025-02-14 12:40:00,104.05,104.18,104.02,104.14,58787.0,103.5149,103.6442,103.485,103.6044,58787.0
2025-02-14 12:45:00,104.14,104.14,104.01,104.04,90343.0,103.6044,103.6044,103.4751,103.5049,90343.0
2025-02-14 12:50:00,104.04,104.13,104.01,104.12,100558.0,103.5049,103.5945,103.4751,103.5845,100558.0
2025-02-14 12:55:00,104.12,104.21,104.04,104.07,106318.0,103.5845,103.6741,103.5049,103.5348,106318.0
2025-02-14 13:00:00,104.07,104.34,104.06,104.24,109364.0,103.5348,103.8034,103.5248,103.7039,109364.0
2025-02-14 13:05:00,104.25,104.36,104.21,104.25,57428.0,103.7138,103.8233,103.6741,103.7138,57428.0
2025-02-14 13:10:00,104.25,104.31,104.23,104.23,40702.0,103.7138,103.7735,103.694,103.694,40702.0
2025-02-14 13:15:00,104.24,104.24,104.11,104.12,54394.0,103.7039,103.7039,103.5746,103.5845,54394.0
2025-02-14 13:20:00,104.12,104.21,104.09,104.2,46820.0,103.5845,103.6741,103.5547,103.6641,46820.0
2025-02-14 13:25:00,104.2,104.28,104.16,104.22,48491.0,103.6641,103.7437,103.6243,103.684,48491.0
2025-02-14 13:30:00,104.22,104.3,104.2,104.26,68723.0,103.684,103.7636,103.6641,103.7238,68723.0
2025-02-14 13:35:00,104.25,104.32,104.14,104.3,95574.0,103.7138,103.7835,103.6044,103.7636,95574.0
2025-02-14 13:40:00,104.3,104.37,104.29,104.3,59543.0,103.7636,103.8332,103.7536,103.7636,59543.0
2025-02-14 13:45:00,104.31,104.38,104.3,104.36,68120.0,103.7735,103.8432,103.7636,103.8233,68120.0
2025-02-14 13:50:00,104.35,104.45,104.35,104.39,54164.0,103.8133,103.9128,103.8133,103.8531,54164.0
2025-02-14 13:55:00,104.39,104.44,104.33,104.41,46377.0,103.8531,103.9029,103.7934,103.873,46377.0
2025-02-14 14:00:00,104.42,104.42,104.34,104.36,66579.0,103.883,103.883,103.8034,103.8233,66579.0
2025-02-14 14:05:00,104.36,104.36,104.27,104.3,57457.0,103.8233,103.8233,103.7337,103.7636,57457.0
2025-02-14 14:10:00,104.3,104.36,104.29,104.36,56211.0,103.7636,103.8233,103.7536,103.8233,56211.0
2025-02-14 14:15:00,104.35,104.39,104.31,104.33,62319.0,103.8133,103.8531,103.7735,103.7934,62319.0
2025-02-14 14:20:00,104.33,104.42,104.27,104.42,98871.0,103.7934,103.883,103.7337,103.883,98871.0
2025-02-14 14:25:00,104.42,104.46,104.38,104.43,47647.0,103.883,103.9228,103.8432,103.8929,47647.0
2025-02-14 14:30:00,104.43,104.43,104.36,104.38,95630.0,103.8929,103.8929,103.8233,103.8432,95630.0
2025-02-14 14:35:00,104.38,104.38,104.26,104.29,61580.0,103.8432,103.8432,103.7238,103.7536,61580.0
2025-02-14 14:40:00,104.28,104.35,104.27,104.31,48272.0,103.7437,103.8133,103.7337,103.7735,48272.0
2025-02-14 14:45:00,104.31,104.32,104.23,104.25,66850.0,103.7735,103.7835,103.694,103.7138,66850.0
2025-02-14 14:50:00,104.24,104.31,104.22,104.31,75963.0,103.7039,103.7735,103.684,103.7735,75963.0
2025-02-14 14:55:00,104.3,104.32,104.26,104.3,53077.0,103.7636,103.7835,103.7238,103.7636,53077.0
2025-02-14 15:00:00,104.3,104.35,104.22,104.23,47364.0,103.7636,103.8133,103.684,103.694,47364.0
2025-02-14 15:05:00,104.22,104.24,104.12,104.2,96921.0,103.684,103.7039,103.5845,103.6641,96921.0
2025-02-14 15:10:00,104.2,104.21,104.1,104.2,89331.0,103.6641,103.6741,103.5646,103.6641,89331.0
2025-02-14 15:15:00,104.21,104.22,104.14,104.2,74155.0,103.6741,103.684,103.6044,103.6641,74155.0
2025-02-14 15:20:00,104.2,104.24,104.18,104.2,84304.0,103.6641,103.7039,103.6442,103.6641,84304.0
2025-02-14 15:25:00,104.2,104.25,104.1,104.11,115193.0,103.6641,103.7138,103.5646,103.5746,115193.0
2025-02-14 15:30:00,104.11,104.14,104.04,104.14,117070.0,103.5746,103.6044,103.5049,103.6044,117070.0
2025-02-14 15:35:00,104.14,104.15,104.02,104.06,90021.0,103.6044,103.6144,103.485,103.5248,90021.0
2025-02-14 15:40:00,104.06,104.06,103.95,103.98,129907.0,103.5248,103.5248,103.4154,103.4452,129907.0
2025-02-14 15:45:00,103.98,104.07,103.97,104.03,131787.0,103.4452,103.5348,103.4353,103.495,131787.0
2025-02-14 15:50:00,104.04,104.18,104.03,104.13,254032.0,103.5049,103.6442,103.495,103.5945,254032.0
2025-02-14 15:55:00,104.12,104.13,103.99,104.03,601946.0,103.5845,103.5945,103.4552,103.495,601946.0
2025-02-18 09:30:00,103.72,103.99,102.91,103.33,1003353.0,103.1866,103.4552,102.3807,102.7986,1003353.0
2025-02-18 09:35:00,103.32,103.82,103.25,103.56,381869.0,102.7886,103.2861,102.719,103.0274,381869.0
2025-02-18 09:40:00,103.57,103.9,103.52,103.72,208435.0,103.0373,103.3656,102.9876,103.1866,208435.0
2025-02-18 09:45:00,103.72,103.97,103.7,103.85,149395.0,103.1866,103.4353,103.1667,103.3159,149395.0
2025-02-18 09:50:00,103.87,103.87,103.37,103.43,185904.0,103.3358,103.3358,102.8384,102.8981,185904.0
2025-02-18 09:55:00,103.42,103.55,103.33,103.41,189273.0,102.8881,103.0174,102.7986,102.8782,189273.0
2025-02-18 10:00:00,103.41,103.44,103.16,103.33,245113.0,102.8782,102.908,102.6295,102.7986,245113.0
2025-02-18 10:05:00,103.31,103.33,103.03,103.06,194597.0,102.7787,102.7986,102.5001,102.53,194597.0
2025-02-18 10:10:00,103.06,103.19,102.98,103.11,209884.0,102.53,102.6593,102.4504,102.5797,209884.0
2025-02-18 10:15:00,103.1,103.24,102.98,103.07,180739.0,102.5698,102.709,102.4504,102.5399,180739.0
2025-02-18 10:20:00,103.06,103.11,102.93,103.02,185187.0,102.53,102.5797,102.4006,102.4902,185187.0
2025-02-18 10:25:00,103.02,103.24,103.01,103.17,137881.0,102.4902,102.709,102.4802,102.6394,137881.0
2025-02-18 10:30:00,103.17,103.26,102.77,102.84,232662.0,102.6394,102.7289,102.2415,102.3111,232662.0
2025-02-18 10:35:00,102.85,103.14,102.85,102.99,120604.0,102.321,102.6096,102.321,102.4603,120604.0
2025-02-18 10:40:00,103.0,103.15,102.99,103.13,128710.0,102.4703,102.6195,102.4603,102.5996,128710.0
2025-02-18 10:45:00,103.14,103.33,103.13,103.24,141640.0,102.6096,102.7986,102.5996,102.709,141640.0
2025-02-18 10:50:00,103.24,103.44,103.16,103.4,106887.0,102.709,102.908,102.6295,102.8682,106887.0
2025-02-18 10:55:00,103.41,103.55,103.33,103.34,129251.0,102.8782,103.0174,102.7986,102.8085,129251.0
2025-02-18 11:00:00,103.34,103.34,103.04,103.08,213005.0,102.8085,102.8085,102.5101,102.5499,213005.0
2025-02-18 11:05:00,103.07,103.08,102.9,102.9,132551.0,102.5399,102.5499,102.3708,102.3708,132551.0
2025-02-18 11:10:00,102.91,102.91,102.57,102.58,169478.0,102.3807,102.3807,102.0425,102.0524,169478.0
2025-02-18 11:15:00,102.58,102.81,102.58,102.77,152748.0,102.0524,102.2813,102.0524,102.2415,152748.0
2025-02-18 11:20:00,102.78,102.99,102.76,102.84,163047.0,102.2514,102.4603,102.2315,102.3111,163047.0
2025-02-18 11:25:00,102.84,102.93,102.83,102.85,119798.0,102.3111,102.4006,102.3012,102.321,119798.0
2025-02-18 11:30:00,102.84,102.85,102.66,102.71,111012.0,102.3111,102.321,102.132,102.1818,111012.0
2025-02-18 11:35:00,102.73,102.84,102.7,102.8,69506.0,102.2017,102.3111,102.1718,102.2713,69506.0
2025-02-18 11:40:00,102.79,102.87,102.76,102.78,62236.0,102.2614,102.3409,102.2315,102.2514,62236.0
2025-02-18 11:45:00,102.79,102.88,102.73,102.85,79821.0,102.2614,102.3509,102.2017,102.321,79821.0
2025-02-18 11:50:00,102.86,102.91,102.84,102.87,64016.0,102.331,102.3807,102.3111,102.3409,64016.0
2025-02-18 11:55:00,102.88,103.02,102.84,102.85,138849.0,102.3509,102.4902,102.3111,102.321,138849.0
2025-02-18 12:00:00,102.86,102.87,102.72,102.76,88880.0,102.331,102.3409,102.1917,102.2315,88880.0
2025-02-18 12:05:00,102.75,102.83,102.73,102.75,79687.0,102.2216,102.3012,102.2017,102.2216,79687.0
2025-02-18 12:10:00,102.75,102.8,102.73,102.77,63571.0,102.2216,102.2713,102.2017,102.2415,63571.0
2025-02-18 12:15:00,102.76,102.78,102.66,102.68,92408.0,102.2315,102.2514,102.132,102.1519,92408.0
2025-02-18 12:20:00,102.7,102.71,102.56,102.64,159238.0,102.1718,102.1818,102.0325,102.1121,159238.0
2025-02-18 12:25:00,102.64,102.66,102.59,102.65,112682.0,102.1121,102.132,102.0624,102.1221,112682.0
2025-02-18 12:30:00,102.65,102.72,102.61,102.71,91954.0,102.1221,102.1917,102.0823,102.1818,91954.0
2025-02-18 12:35:00,102.72,102.78,102.58,102.58,79521.0,102.1917,102.2514,102.0524,102.0524,79521.0
2025-02-18 12:40:00,102.58,102.66,102.55,102.56,55929.0,102.0524,102.132,102.0226,102.0325,55929.0
2025-02-18 12:45:00,102.56,102.74,102.51,102.73,119938.0,102.0325,102.2116,101.9828,102.2017,119938.0
2025-02-18 12:50:00,102.74,102.86,102.63,102.71,105928.0,102.2116,102.331,102.1022,102.1818,105928.0
2025-02-18 12:55:00,102.71,102.72,102.64,102.72,57275.0,102.1818,102.1917,102.1121,102.1917,57275.0
2025-02-18 13:00:00,102.72,102.96,102.71,102.92,76684.0,102.1917,102.4305,102.1818,102.3907,76684.0
2025-02-18 13:05:00,102.91,103.02,102.88,102.94,72396.0,102.3807,102.4902,102.3509,102.4106,72396.0
2025-02-18 13:10:00,102.94,103.03,102.89,103.02,70460.0,102.4106,102.5001,102.3608,102.4902,70460.0
2025-02-18 13:15:00,103.01,103.04,102.96,102.97,73484.0,102.4802,102.5101,102.4305,102.4404,73484.0
2025-02-18 13:20:00,102.97,103.0,102.82,102.89,89689.0,102.4404,102.4703,102.2912,102.3608,89689.0
2025-02-18 13:25:00,102.89,103.14,102.88,103.14,72659.0,102.3608,102.6096,102.3509,102.6096,72659.0
2025-02-18 13:30:00,103.13,103.22,103.07,103.1,86095.0,102.5996,102.6891,102.5399,102.5698,86095.0
2025-02-18 13:35:00,103.11,103.15,103.04,103.13,60184.0,102.5797,102.6195,102.5101,102.5996,60184.0
2025-02-18 13:40:00,103.14,103.14,103.07,103.14,37189.0,102.6096,102.6096,102.5399,102.6096,37189.0
2025-02-18 13:45:00,103.13,103.15,103.06,103.13,67213.0,102.5996,102.6195,102.53,102.5996,67213.0
2025-02-18 13:50:00,103.13,103.15,103.01,103.02,141184.0,102.5996,102.6195,102.4802,102.4902,141184.0
2025-02-18 13:55:00,103.03,103.29,103.03,103.19,86811.0,102.5001,102.7588,102.5001,102.6593,86811.0
2025-02-18 14:00:00,103.19,103.23,103.07,103.07,86496.0,102.6593,102.6991,102.5399,102.5399,86496.0
2025-02-18 14:05:00,103.07,103.15,102.89,103.07,97809.0,102.5399,102.6195,102.3608,102.5399,97809.0
2025-02-18 14:10:00,103.07,103.1,103.01,103.07,53971.0,102.5399,102.5698,102.4802,102.5399,53971.0
2025-02-18 14:15:00,103.07,103.19,103.02,103.07,89294.0,102.5399,102.6593,102.4902,102.5399,89294.0
2025-02-18 14:20:00,103.07,103.31,103.03,103.22,86713.0,102.5399,102.7787,102.5001,102.6891,86713.0
2025-02-18 14:25:00,103.22,103.23,103.13,103.16,74850.0,102.6891,102.6991,102.5996,102.6295,74850.0
2025-02-18 14:30:00,103.17,103.28,103.11,103.27,50092.0,102.6394,102.7488,102.5797,102.7389,50092.0
2025-02-18 14:35:00,103.26,103.27,103.17,103.18,35107.0,102.7289,102.7389,102.6394,102.6494,35107.0
2025-02-18 14:40:00,103.18,103.22,103.17,103.2,39192.0,102.6494,102.6891,102.6394,102.6692,39192.0
2025-02-18 14:45:00,103.2,103.35,103.2,103.28,90927.0,102.6692,102.8185,102.6692,102.7488,90927.0
2025-02-18 14:50:00,103.29,103.3,103.2,103.23,48656.0,102.7588,102.7687,102.6692,102.6991,48656.0
2025-02-18 14:55:00,103.23,103.33,103.22,103.29,63244.0,102.6991,102.7986,102.6891,102.7588,63244.0
2025-02-18 15:00:00,103.29,103.31,103.24,103.29,70754.0,102.7588,102.7787,102.709,102.7588,70754.0
2025-02-18 15:05:00,103.3,103.37,103.24,103.32,175388.0,102.7687,102.8384,102.709,102.7886,175388.0
2025-02-18 15:10:00,103.32,103.42,103.26,103.38,75766.0,102.7886,102.8881,102.7289,102.8483,75766.0
2025-02-18 15:15:00,103.39,103.41,103.2,103.27,108670.0,102.8583,102.8782,102.6692,102.7389,108670.0
2025-02-18 15:20:00,103.27,103.39,103.25,103.3,91644.0,102.7389,102.8583,102.719,102.7687,91644.0
2025-02-18 15:25:00,103.3,103.39,103.29,103.35,121441.0,102.7687,102.8583,102.7588,102.8185,121441.0
2025-02-18 15:30:00,103.34,103.49,103.34,103.43,94689.0,102.8085,102.9578,102.8085,102.8981,94689.0
2025-02-18 15:35:00,103.43,103.47,103.4,103.43,94920.0,102.8981,102.9379,102.8682,102.8981,94920.0
2025-02-18 15:40:00,103.43,103.62,103.42,103.62,143576.0,102.8981,103.0871,102.8881,103.0871,143576.0
2025-02-18 15:45:00,103.62,103.62,103.45,103.55,121627.0,103.0871,103.0871,102.918,103.0174,121627.0
2025-02-18 15:50:00,103.54,103.76,103.54,103.61,246283.0,103.0075,103.2264,103.0075,103.0771,246283.0
2025-02-18 15:55:00,103.61,103.8,103.6,103.79,652390.0,103.0771,103.2662,103.0672,103.2562,652390.0
2025-02-19 09:30:00,103.85,104.13,102.55,103.5,766921.0,103.3159,103.5945,102.0226,102.9677,766921.0
2025-02-19 09:35:00,103.51,103.74,103.29,103.36,151452.0,102.9777,103.2065,102.7588,102.8284,151452.0
2025-02-19 09:40:00,103.34,103.52,103.2,103.42,165328.0,102.8085,102.9876,102.6692,102.8881,165328.0
2025-02-19 09:45:00,103.43,103.77,103.29,103.77,255423.0,102.8981,103.2363,102.7588,103.2363,255423.0
2025-02-19 09:50:00,103.77,103.94,103.6,103.76,134025.0,103.2363,103.4054,103.0672,103.2264,134025.0
2025-02-19 09:55:00,103.74,103.85,103.67,103.84,97521.0,103.2065,103.3159,103.1368,103.306,97521.0
2025-02-19 10:00:00,103.86,104.09,103.85,103.87,205075.0,103.3259,103.5547,103.3159,103.3358,205075.0
2025-02-19 10:05:00,103.88,103.97,103.81,103.93,98819.0,103.3458,103.4353,103.2761,103.3955,98819.0
2025-02-19 10:10:00,103.94,103.96,103.76,103.8,113458.0,103.4054,103.4253,103.2264,103.2662,113458.0
2025-02-19 10:15:00,103.79,103.92,103.72,103.72,92068.0,103.2562,103.3855,103.1866,103.1866,92068.0
2025-02-19 10:20:00,103.73,103.9,103.68,103.73,98614.0,103.1965,103.3656,103.1468,103.1965,98614.0
2025-02-19 10:25:00,103.73,103.9,103.73,103.87,85993.0,103.1965,103.3656,103.1965,103.3358,85993.0
2025-02-19 10:30:00,103.87,103.91,103.66,103.68,204553.0,103.3358,103.3756,103.1269,103.1468,204553.0
2025-02-19 10:35:00,103.68,103.85,103.6,103.74,112178.0,103.1468,103.3159,103.0672,103.2065,112178.0
2025-02-19 10:40:00,103.74,104.04,103.72,103.79,151480.0,103.2065,103.5049,103.1866,103.2562,151480.0
2025-02-19 10:45:00,103.79,103.88,103.65,103.72,196585.0,103.2562,103.3458,103.1169,103.1866,196585.0
2025-02-19 10:50:00,103.72,103.86,103.71,103.76,139932.0,103.1866,103.3259,103.1766,103.2264,139932.0
2025-02-19 10:55:00,103.77,103.87,103.62,103.84,121100.0,103.2363,103.3358,103.0871,103.306,121100.0
2025-02-19 11:00:00,103.85,103.96,103.8,103.8,87809.0,103.3159,103.4253,103.2662,103.2662,87809.0
2025-02-19 11:05:00,103.8,103.88,103.76,103.87,74045.0,103.2662,103.3458,103.2264,103.3358,74045.0
2025-02-19 11:10:00,103.88,104.02,103.86,103.94,87672.0,103.3458,103.485,103.3259,103.4054,87672.0
2025-02-19 11:15:00,103.95,104.01,103.92,104.0,65513.0,103.4154,103.4751,103.3855,103.4651,65513.0
2025-02-19 11:20:00,104.0,104.0,103.88,103.89,77917.0,103.4651,103.4651,103.3458,103.3557,77917.0
2025-02-19 11:25:00,103.89,103.92,103.8,103.92,99175.0,103.3557,103.3855,103.2662,103.3855,99175.0
2025-02-19 11:30:00,103.91,103.93,103.84,103.86,60422.0,103.3756,103.3955,103.306,103.3259,60422.0
2025-02-19 11:35:00,103.86,103.9,103.79,103.86,71820.0,103.3259,103.3656,103.2562,103.3259,71820.0
2025-02-19 11:40:00,103.85,104.05,103.82,104.02,102149.0,103.3159,103.5149,103.2861,103.485,102149.0
2025-02-19 11:45:00,104.02,104.05,103.91,103.98,67469.0,103.485,103.5149,103.3756,103.4452,67469.0
2025-02-19 11:50:00,103.98,104.08,103.95,104.08,85990.0,103.4452,103.5447,103.4154,103.5447,85990.0
2025-02-19 11:55:00,104.08,104.11,104.0,104.02,62129.0,103.5447,103.5746,103.4651,103.485,62129.0
2025-02-19 12:00:00,104.02,104.2,104.01,104.14,146101.0,103.485,103.6641,103.4751,103.6044,146101.0
2025-02-19 12:05:00,104.14,104.15,103.97,104.0,304202.0,103.6044,103.6144,103.4353,103.4651,304202.0
2025-02-19 12:10:00,103.99,104.03,103.91,103.96,114594.0,103.4552,103.495,103.3756,103.4253,114594.0
2025-02-19 12:15:00,103.95,103.96,103.8,103.8,105833.0,103.4154,103.4253,103.2662,103.2662,105833.0
2025-02-19 12:20:00,103.81,103.9,103.7,103.75,182742.0,103.2761,103.3656,103.1667,103.2164,182742.0
2025-02-19 12:25:00,103.73,103.86,103.7,103.7,123542.0,103.1965,103.3259,103.1667,103.1667,123542.0
2025-02-19 12:30:00,103.7,103.76,103.63,103.73,81295.0,103.1667,103.2264,103.097,103.1965,81295.0
2025-02-19 12:35:00,103.73,103.74,103.65,103.72,58721.0,103.1965,103.2065,103.1169,103.1866,58721.0
2025-02-19 12:40:00,103.72,103.72,103.64,103.68,108534.0,103.1866,103.1866,103.107,103.1468,108534.0
2025-02-19 12:45:00,103.68,103.75,103.61,103.74,109903.0,103.1468,103.2164,103.0771,103.2065,109903.0
2025-02-19 12:50:00,103.75,103.91,103.73,103.84,82286.0,103.2164,103.3756,103.1965,103.306,82286.0
2025-02-19 12:55:00,103.84,103.85,103.78,103.81,59223.0,103.306,103.3159,103.2463,103.2761,59223.0
2025-02-19 13:00:00,103.81,103.9,103.69,103.72,107214.0,103.2761,103.3656,103.1567,103.1866,107214.0
2025-02-19 13:05:00,103.73,103.82,103.7,103.72,110637.0,103.1965,103.2861,103.1667,103.1866,110637.0
2025-02-19 13:10:00,103.71,103.77,103.61,103.62,98441.0,103.1766,103.2363,103.0771,103.0871,98441.0
2025-02-19 13:15:00,103.62,103.71,103.55,103.69,92486.0,103.0871,103.1766,103.0174,103.1567,92486.0
2025-02-19 13:20:00,103.69,103.69,103.57,103.59,94645.0,103.1567,103.1567,103.0373,103.0572,94645.0
2025-02-19 13:25:00,103.59,103.65,103.57,103.64,115964.0,103.0572,103.1169,103.0373,103.107,115964.0
2025-02-19 13:30:00,103.64,103.78,103.63,103.66,97461.0,103.107,103.2463,103.097,103.1269,97461.0
2025-02-19 13:35:00,103.66,103.68,103.57,103.6,99941.0,103.1269,103.1468,103.0373,103.0672,99941.0
2025-02-19 13:40:00,103.6,103.65,103.57,103.61,68281.0,103.0672,103.1169,103.0373,103.0771,68281.0
2025-02-19 13:45:00,103.61,103.68,103.6,103.62,66943.0,103.0771,103.1468,103.0672,103.0871,66943.0
2025-02-19 13:50:00,103.63,103.69,103.56,103.68,118358.0,103.097,103.1567,103.0274,103.1468,118358.0
2025-02-19 13:55:00,103.68,103.73,103.62,103.63,81439.0,103.1468,103.1965,103.0871,103.097,81439.0
2025-02-19 14:00:00,103.63,103.74,103.57,103.73,138905.0,103.097,103.2065,103.0373,103.1965,138905.0
2025-02-19 14:05:00,103.73,103.78,103.66,103.66,170634.0,103.1965,103.2463,103.1269,103.1269,170634.0
2025-02-19 14:10:00,103.67,103.77,103.63,103.77,105486.0,103.1368,103.2363,103.097,103.2363,105486.0
2025-02-19 14:15:00,103.78,103.9,103.77,103.85,170276.0,103.2463,103.3656,103.2363,103.3159,170276.0
2025-02-19 14:20:00,103.85,103.9,103.83,103.88,111539.0,103.3159,103.3656,103.296,103.3458,111539.0
2025-02-19 14:25:00,103.88,103.93,103.8,103.88,81019.0,103.3458,103.3955,103.2662,103.3458,81019.0
2025-02-19 14:30:00,103.88,104.01,103.86,103.97,163664.0,103.3458,103.4751,103.3259,103.4353,163664.0
2025-02-19 14:35:00,103.97,103.99,103.86,103.95,88099.0,103.4353,103.4552,103.3259,103.4154,88099.0
2025-02-19 14:40:00,103.95,103.97,103.79,103.86,121958.0,103.4154,103.4353,103.2562,103.3259,121958.0
2025-02-19 14:45:00,103.85,103.99,103.83,103.93,131461.0,103.3159,103.4552,103.296,103.3955,131461.0
2025-02-19 14:50:00,103.94,104.0,103.83,103.84,497311.0,103.4054,103.4651,103.296,103.306,497311.0
2025-02-19 14:55:00,103.84,103.9,103.76,103.88,116833.0,103.306,103.3656,103.2264,103.3458,116833.0
2025-02-19 15:00:00,103.87,103.91,103.83,103.89,145972.0,103.3358,103.3756,103.296,103.3557,145972.0
2025-02-19 15:05:00,103.88,103.94,103.83,103.89,200168.0,103.3458,103.4054,103.296,103.3557,200168.0
2025-02-19 15:10:00,103.89,103.95,103.86,103.94,155409.0,103.3557,103.4154,103.3259,103.4054,155409.0
2025-02-19 15:15:00,103.93,103.99,103.9,103.92,167237.0,103.3955,103.4552,103.3656,103.3855,167237.0
2025-02-19 15:20:00,103.93,104.06,103.9,104.04,181368.0,103.3955,103.5248,103.3656,103.5049,181368.0
2025-02-19 15:25:00,104.03,104.13,104.01,104.03,143364.0,103.495,103.5945,103.4751,103.495,143364.0
2025-02-19 15:30:00,104.03,104.18,104.0,104.05,162619.0,103.495,103.6442,103.4651,103.5149,162619.0
2025-02-19 15:35:00,104.06,104.12,103.98,104.02,237061.0,103.5248,103.5845,103.4452,103.485,237061.0
2025-02-19 15:40:00,104.02,104.02,103.66,103.69,223546.0,103.485,103.485,103.1269,103.1567,223546.0
2025-02-19 15:45:00,103.69,103.84,103.55,103.68,409406.0,103.1567,103.306,103.0174,103.1468,409406.0
2025-02-19 15:50:00,103.69,103.7,103.52,103.58,462031.0,103.1567,103.1667,102.9876,103.0473,462031.0
2025-02-19 15:55:00,103.58,104.04,103.48,103.99,1020534.0,103.0473,103.5049,102.9478,103.4552,1020534.0
2025-02-20 09:30:00,98.78,100.12,97.7,97.77,3992318.0,98.272,99.6051,97.1975,97.2672,3992318.0
2025-02-20 09:35:00,97.8,98.35,97.49,97.7,1644625.0,97.297,97.8442,96.9886,97.1975,1644625.0
2025-02-20 09:40:00,97.7,97.81,97.15,97.7,1663115.0,97.1975,97.307,96.6504,97.1975,1663115.0
2025-02-20 09:45:00,97.68,97.83,97.27,97.44,1221118.0,97.1776,97.3269,96.7697,96.9389,1221118.0
2025-02-20 09:50:00,97.41,97.88,97.28,97.56,1062451.0,96.909,97.3766,96.7797,97.0583,1062451.0
2025-02-20 09:55:00,97.56,97.56,96.71,97.07,1095874.0,97.0583,97.0583,96.2126,96.5708,1095874.0
2025-02-20 10:00:00,97.05,97.49,96.68,97.06,908567.0,96.5509,96.9886,96.1828,96.5608,908567.0
2025-02-20 10:05:00,97.1,97.67,97.08,97.56,1007711.0,96.6006,97.1677,96.5807,97.0583,1007711.0
2025-02-20 10:10:00,97.55,97.57,97.21,97.48,496857.0,97.0483,97.0682,96.7101,96.9787,496857.0
2025-02-20 10:15:00,97.48,98.19,97.44,98.04,812812.0,96.9787,97.685,96.9389,97.5358,812812.0
2025-02-20 10:20:00,98.05,98.3,97.38,97.68,513284.0,97.5457,97.7944,96.8792,97.1776,513284.0
2025-02-20 10:25:00,97.68,97.96,97.44,97.63,399138.0,97.1776,97.4562,96.9389,97.1279,399138.0
2025-02-20 10:30:00,97.63,98.07,97.5,98.01,383878.0,97.1279,97.5656,96.9986,97.5059,383878.0
2025-02-20 10:35:00,98.01,98.32,98.0,98.31,613116.0,97.5059,97.8143,97.496,97.8044,613116.0
2025-02-20 10:40:00,98.32,98.32,97.56,97.67,377433.0,97.8143,97.8143,97.0583,97.1677,377433.0
2025-02-20 10:45:00,97.67,97.9,97.33,97.48,555512.0,97.1677,97.3965,96.8294,96.9787,555512.0
2025-02-20 10:50:00,97.48,97.62,97.18,97.32,386466.0,96.9787,97.1179,96.6802,96.8195,386466.0
2025-02-20 10:55:00,97.31,97.36,97.06,97.26,362054.0,96.8095,96.8593,96.5608,96.7598,362054.0
2025-02-20 11:00:00,97.26,97.31,96.92,96.97,413979.0,96.7598,96.8095,96.4215,96.4713,413979.0
2025-02-20 11:05:00,96.98,97.17,96.9,97.13,345320.0,96.4812,96.6703,96.4016,96.6305,345320.0
2025-02-20 11:10:00,97.13,97.62,97.1,97.56,409314.0,96.6305,97.1179,96.6006,97.0583,409314.0
2025-02-20 11:15:00,97.56,97.67,97.39,97.54,359513.0,97.0583,97.1677,96.8891,97.0384,359513.0
2025-02-20 11:20:00,97.54,97.78,97.54,97.59,366206.0,97.0384,97.2771,97.0384,97.0881,366206.0
2025-02-20 11:25:00,97.57,97.65,97.46,97.56,354100.0,97.0682,97.1478,96.9588,97.0583,354100.0
2025-02-20 11:30:00,97.55,97.67,97.52,97.53,191731.0,97.0483,97.1677,97.0185,97.0284,191731.0
2025-02-20 11:35:00,97.54,97.61,97.23,97.25,264629.0,97.0384,97.108,96.73,96.7498,264629.0
2025-02-20 11:40:00,97.25,97.77,97.24,97.64,289720.0,96.7498,97.2672,96.7399,97.1378,289720.0
2025-02-20 11:45:00,97.64,97.78,97.59,97.67,198652.0,97.1378,97.2771,97.0881,97.1677,198652.0
2025-02-20 11:50:00,97.67,97.68,97.47,97.51,177445.0,97.1677,97.1776,96.9687,97.0085,177445.0
2025-02-20 11:55:00,97.51,97.56,97.35,97.48,198660.0,97.0085,97.0583,96.8493,96.9787,198660.0
2025-02-20 12:00:00,97.48,97.48,97.19,97.34,314872.0,96.9787,96.9787,96.6902,96.8394,314872.0
2025-02-20 12:05:00,97.34,97.47,97.19,97.22,201819.0,96.8394,96.9687,96.6902,96.72,201819.0
2025-02-20 12:10:00,97.21,97.24,97.06,97.2,234654.0,96.7101,96.7399,96.5608,96.7001,234654.0
2025-02-20 12:15:00,97.19,97.24,97.08,97.1,205180.0,96.6902,96.7399,96.5807,96.6006,205180.0
2025-02-20 12:20:00,97.11,97.17,97.06,97.11,207419.0,96.6106,96.6703,96.5608,96.6106,207419.0
2025-02-20 12:25:00,97.1,97.15,97.01,97.08,196614.0,96.6006,96.6504,96.5111,96.5807,196614.0
2025-02-20 12:30:00,97.08,97.1,96.98,97.06,259951.0,96.5807,96.6006,96.4812,96.5608,259951.0
2025-02-20 12:35:00,97.06,97.31,96.99,97.25,234492.0,96.5608,96.8095,96.4912,96.7498,234492.0
2025-02-20 12:40:00,97.25,97.53,97.2,97.44,282087.0,96.7498,97.0284,96.7001,96.9389,282087.0
2025-02-20 12:45:00,97.44,97.46,97.23,97.38,210785.0,96.9389,96.9588,96.73,96.8792,210785.0
2025-02-20 12:50:00,97.39,97.42,97.21,97.31,185013.0,96.8891,96.919,96.7101,96.8095,185013.0
2025-02-20 12:55:00,97.31,97.46,97.26,97.4,138755.0,96.8095,96.9588,96.7598,96.8991,138755.0
2025-02-20 13:00:00,97.4,97.47,97.29,97.42,207759.0,96.8991,96.9687,96.7896,96.919,207759.0
2025-02-20 13:05:00,97.41,97.41,97.28,97.36,129503.0,96.909,96.909,96.7797,96.8593,129503.0
2025-02-20 13:10:00,97.36,97.4,97.27,97.4,148417.0,96.8593,96.8991,96.7697,96.8991,148417.0
2025-02-20 13:15:00,97.39,97.48,97.25,97.37,191731.0,96.8891,96.9787,96.7498,96.8692,191731.0
2025-02-20 13:20:00,97.36,97.39,97.24,97.31,171812.0,96.8593,96.8891,96.7399,96.8095,171812.0
2025-02-20 13:25:00,97.31,97.34,97.25,97.34,130438.0,96.8095,96.8394,96.7498,96.8394,130438.0
2025-02-20 13:30:00,97.33,97.35,97.24,97.25,163042.0,96.8294,96.8493,96.7399,96.7498,163042.0
2025-02-20 13:35:00,97.25,97.37,97.23,97.31,181228.0,96.7498,96.8692,96.73,96.8095,181228.0
2025-02-20 13:40:00,97.31,97.34,97.21,97.29,173813.0,96.8095,96.8394,96.7101,96.7896,173813.0
2025-02-20 13:45:00,97.29,97.4,97.24,97.25,117303.0,96.7896,96.8991,96.7399,96.7498,117303.0
2025-02-20 13:50:00,97.25,97.28,97.07,97.09,205483.0,96.7498,96.7797,96.5708,96.5907,205483.0
2025-02-20 13:55:00,97.07,97.39,97.01,97.38,269148.0,96.5708,96.8891,96.5111,96.8792,269148.0
2025-02-20 14:00:00,97.38,97.51,97.32,97.48,253749.0,96.8792,97.0085,96.8195,96.9787,253749.0
2025-02-20 14:05:00,97.48,97.5,97.25,97.26,220767.0,96.9787,96.9986,96.7498,96.7598,220767.0
2025-02-20 14:10:00,97.27,97.36,97.24,97.27,189946.0,96.7697,96.8593,96.7399,96.7697,189946.0
2025-02-20 14:15:00,97.27,97.4,97.23,97.36,188251.0,96.7697,96.8991,96.73,96.8593,188251.0
2025-02-20 14:20:00,97.36,97.48,97.35,97.43,160269.0,96.8593,96.9787,96.8493,96.9289,160269.0
2025-02-20 14:25:00,97.43,97.44,97.24,97.31,213255.0,96.9289,96.9389,96.7399,96.8095,213255.0
2025-02-20 14:30:00,97.32,97.32,97.22,97.29,232267.0,96.8195,96.8195,96.72,96.7896,232267.0
2025-02-20 14:35:00,97.29,97.45,97.28,97.42,174485.0,96.7896,96.9488,96.7797,96.919,174485.0
2025-02-20 14:40:00,97.41,97.55,97.35,97.5,210412.0,96.909,97.0483,96.8493,96.9986,210412.0
2025-02-20 14:45:00,97.51,97.85,97.49,97.8,231567.0,97.0085,97.3468,96.9886,97.297,231567.0
2025-02-20 14:50:00,97.81,98.01,97.77,97.91,398413.0,97.307,97.5059,97.2672,97.4065,398413.0
2025-02-20 14:55:00,97.9,97.9,97.76,97.84,261065.0,97.3965,97.3965,97.2572,97.3368,261065.0
2025-02-20 15:00:00,97.84,98.05,97.82,97.84,348503.0,97.3368,97.5457,97.3169,97.3368,348503.0
2025-02-20 15:05:00,97.86,97.97,97.82,97.83,264658.0,97.3567,97.4661,97.3169,97.3269,264658.0
2025-02-20 15:10:00,97.83,97.99,97.82,97.95,245495.0,97.3269,97.486,97.3169,97.4462,245495.0
2025-02-20 15:15:00,97.95,98.0,97.92,97.95,301961.0,97.4462,97.496,97.4164,97.4462,301961.0
2025-02-20 15:20:00,97.95,98.01,97.88,97.97,322217.0,97.4462,97.5059,97.3766,97.4661,322217.0
2025-02-20 15:25:00,97.97,98.0,97.83,97.95,389802.0,97.4661,97.496,97.3269,97.4462,389802.0
2025-02-20 15:30:00,97.93,97.94,97.46,97.72,434754.0,97.4264,97.4363,96.9588,97.2174,434754.0
2025-02-20 15:35:00,97.72,97.73,97.4,97.54,339670.0,97.2174,97.2274,96.8991,97.0384,339670.0
2025-02-20 15:40:00,97.55,97.66,97.39,97.44,424572.0,97.0483,97.1577,96.8891,96.9389,424572.0
2025-02-20 15:45:00,97.44,97.63,97.32,97.32,447299.0,96.9389,97.1279,96.8195,96.8195,447299.0
2025-02-20 15:50:00,97.33,97.35,96.92,97.24,1104537.0,96.8294,96.8493,96.4215,96.7399,1104537.0
2025-02-20 15:55:00,97.25,97.32,97.07,97.22,1555908.0,96.7498,96.8195,96.5708,96.72,1555908.0
2025-02-21 09:30:00,96.53,96.87,95.71,96.21,1952194.0,96.0336,96.3718,95.2178,95.7152,1952194.0
2025-02-21 09:35:00,96.2,96.43,96.0,96.38,534313.0,95.7052,95.9341,95.5063,95.8843,534313.0
2025-02-21 09:40:00,96.38,96.48,96.19,96.3,409739.0,95.8843,95.9838,95.6953,95.8047,409739.0
2025-02-21 09:45:00,96.3,96.36,96.0,96.06,424356.0,95.8047,95.8644,95.5063,95.566,424356.0
2025-02-21 09:50:00,96.07,96.14,95.71,95.91,475060.0,95.5759,95.6456,95.2178,95.4167,475060.0
2025-02-21 09:55:00,95.91,95.94,95.22,95.36,660662.0,95.4167,95.4466,94.7303,94.8696,660662.0
2025-02-21 10:00:00,95.36,95.59,95.12,95.31,581525.0,94.8696,95.0984,94.6308,94.8198,581525.0
2025-02-21 10:05:00,95.31,95.57,95.14,95.36,484230.0,94.8198,95.0785,94.6507,94.8696,484230.0
2025-02-21 10:10:00,95.37,95.62,95.27,95.47,345116.0,94.8795,95.1282,94.78,94.979,345116.0
2025-02-21 10:15:00,95.46,95.64,95.35,95.48,355617.0,94.9691,95.1481,94.8596,94.989,355617.0
2025-02-21 10:20:00,95.49,95.75,95.35,95.69,496174.0,94.9989,95.2576,94.8596,95.1979,496174.0
2025-02-21 10:25:00,95.7,95.83,95.47,95.6,287153.0,95.2078,95.3372,94.979,95.1083,287153.0
2025-02-21 10:30:00,95.62,95.86,95.61,95.66,232488.0,95.1282,95.367,95.1183,95.168,232488.0
2025-02-21 10:35:00,95.66,95.82,95.57,95.67,187022.0,95.168,95.3272,95.0785,95.178,187022.0
2025-02-21 10:40:00,95.68,95.73,95.52,95.63,198707.0,95.1879,95.2377,95.0287,95.1382,198707.0
2025-02-21 10:45:00,95.63,95.88,95.63,95.75,192737.0,95.1382,95.3869,95.1382,95.2576,192737.0
2025-02-21 10:50:00,95.75,95.83,95.61,95.74,188951.0,95.2576,95.3372,95.1183,95.2476,188951.0
2025-02-21 10:55:00,95.75,95.81,95.63,95.75,152461.0,95.2576,95.3173,95.1382,95.2576,152461.0
2025-02-21 11:00:00,95.75,95.89,95.7,95.84,252384.0,95.2576,95.3968,95.2078,95.3471,252384.0
2025-02-21 11:05:00,95.84,95.93,95.78,95.9,224686.0,95.3471,95.4366,95.2874,95.4068,224686.0
2025-02-21 11:10:00,95.9,95.91,95.6,95.72,253698.0,95.4068,95.4167,95.1083,95.2277,253698.0
2025-02-21 11:15:00,95.72,95.73,95.51,95.57,237993.0,95.2277,95.2377,95.0188,95.0785,237993.0
2025-02-21 11:20:00,95.58,95.74,95.51,95.54,153505.0,95.0884,95.2476,95.0188,95.0486,153505.0
2025-02-21 11:25:00,95.54,95.55,95.39,95.41,208249.0,95.0486,95.0586,94.8994,94.9193,208249.0
2025-02-21 11:30:00,95.4,95.57,95.33,95.52,260046.0,94.9094,95.0785,94.8397,95.0287,260046.0
2025-02-21 11:35:00,95.53,95.56,95.37,95.38,229702.0,95.0387,95.0685,94.8795,94.8895,229702.0
2025-02-21 11:40:00,95.37,95.42,95.28,95.34,211632.0,94.8795,94.9293,94.79,94.8497,211632.0
2025-02-21 11:45:00,95.34,95.39,95.25,95.28,201315.0,94.8497,94.8994,94.7601,94.79,201315.0
2025-02-21 11:50:00,95.28,95.29,94.95,95.01,458311.0,94.79,94.7999,94.4617,94.5214,458311.0
2025-02-21 11:55:00,95.01,95.02,94.83,94.88,300292.0,94.5214,94.5313,94.3423,94.392,300292.0
2025-02-21 12:00:00,94.88,94.98,94.79,94.9,307608.0,94.392,94.4915,94.3025,94.4119,307608.0
2025-02-21 12:05:00,94.91,94.91,94.75,94.8,325250.0,94.4219,94.4219,94.2627,94.3124,325250.0
2025-02-21 12:10:00,94.8,94.81,94.6,94.64,310383.0,94.3124,94.3224,94.1135,94.1533,310383.0
2025-02-21 12:15:00,94.65,94.71,94.52,94.52,281256.0,94.1632,94.2229,94.0339,94.0339,281256.0
2025-02-21 12:20:00,94.53,94.53,94.33,94.41,417780.0,94.0438,94.0438,93.8449,93.9245,417780.0
2025-02-21 12:25:00,94.41,94.72,94.38,94.66,283710.0,93.9245,94.2329,93.8946,94.1732,283710.0
2025-02-21 12:30:00,94.67,94.69,94.55,94.62,160421.0,94.1831,94.203,94.0637,94.1334,160421.0
2025-02-21 12:35:00,94.63,94.67,94.41,94.43,171064.0,94.1433,94.1831,93.9245,93.9444,171064.0
2025-02-21 12:40:00,94.43,94.56,94.35,94.46,257765.0,93.9444,94.0737,93.8648,93.9742,257765.0
2025-02-21 12:45:00,94.46,94.57,94.35,94.54,175231.0,93.9742,94.0836,93.8648,94.0538,175231.0
2025-02-21 12:50:00,94.55,94.56,94.24,94.28,228422.0,94.0637,94.0737,93.7553,93.7951,228422.0
2025-02-21 12:55:00,94.29,94.42,94.27,94.36,219590.0,93.8051,93.9344,93.7852,93.8747,219590.0
2025-02-21 13:00:00,94.37,94.5,94.31,94.45,178300.0,93.8847,94.014,93.825,93.9642,178300.0
2025-02-21 13:05:00,94.46,94.58,94.34,94.37,200126.0,93.9742,94.0936,93.8548,93.8847,200126.0
2025-02-21 13:10:00,94.37,94.45,94.26,94.38,216859.0,93.8847,93.9642,93.7752,93.8946,216859.0
2025-02-21 13:15:00,94.38,94.51,94.28,94.29,218909.0,93.8946,94.0239,93.7951,93.8051,218909.0
2025-02-21 13:20:00,94.28,94.32,94.18,94.2,216801.0,93.7951,93.8349,93.6956,93.7155,216801.0
2025-02-21 13:25:00,94.2,94.4,94.2,94.36,150994.0,93.7155,93.9145,93.7155,93.8747,150994.0
2025-02-21 13:30:00,94.36,94.37,94.13,94.2,222540.0,93.8747,93.8847,93.6459,93.7155,222540.0
2025-02-21 13:35:00,94.2,94.25,94.11,94.12,233478.0,93.7155,93.7653,93.626,93.6359,233478.0
2025-02-21 13:40:00,94.13,94.27,94.11,94.17,203008.0,93.6459,93.7852,93.626,93.6857,203008.0
2025-02-21 13:45:00,94.17,94.49,94.16,94.48,233571.0,93.6857,94.004,93.6757,93.9941,233571.0
2025-02-21 13:50:00,94.46,94.55,94.36,94.38,165910.0,93.9742,94.0637,93.8747,93.8946,165910.0
2025-02-21 13:55:00,94.38,94.42,94.26,94.38,156862.0,93.8946,93.9344,93.7752,93.8946,156862.0
2025-02-21 14:00:00,94.38,94.41,94.28,94.29,163168.0,93.8946,93.9245,93.7951,93.8051,163168.0
2025-02-21 14:05:00,94.29,94.47,94.28,94.45,142716.0,93.8051,93.9841,93.7951,93.9642,142716.0
2025-02-21 14:10:00,94.45,94.84,94.45,94.74,321928.0,93.9642,94.3522,93.9642,94.2528,321928.0
2025-02-21 14:15:00,94.75,94.78,94.54,94.54,126780.0,94.2627,94.2926,94.0538,94.0538,126780.0
2025-02-21 14:20:00,94.55,94.56,94.36,94.48,194818.0,94.0637,94.0737,93.8747,93.9941,194818.0
2025-02-21 14:25:00,94.48,94.72,94.48,94.56,213889.0,93.9941,94.2329,93.9941,94.0737,213889.0
2025-02-21 14:30:00,94.57,94.65,94.42,94.43,128878.0,94.0836,94.1632,93.9344,93.9444,128878.0
2025-02-21 14:35:00,94.44,94.67,94.42,94.64,103939.0,93.9543,94.1831,93.9344,94.1533,103939.0
2025-02-21 14:40:00,94.65,94.73,94.65,94.68,170904.0,94.1632,94.2428,94.1632,94.1931,170904.0
2025-02-21 14:45:00,94.69,94.72,94.59,94.66,137813.0,94.203,94.2329,94.1035,94.1732,137813.0
2025-02-21 14:50:00,94.67,94.84,94.65,94.75,169684.0,94.1831,94.3522,94.1632,94.2627,169684.0
2025-02-21 14:55:00,94.76,94.88,94.75,94.86,139134.0,94.2727,94.392,94.2627,94.3721,139134.0
2025-02-21 15:00:00,94.85,94.88,94.73,94.87,154190.0,94.3622,94.392,94.2428,94.3821,154190.0
2025-02-21 15:05:00,94.87,94.92,94.79,94.87,233603.0,94.3821,94.4318,94.3025,94.3821,233603.0
2025-02-21 15:10:00,94.86,95.03,94.85,95.01,200035.0,94.3721,94.5413,94.3622,94.5214,200035.0
2025-02-21 15:15:00,95.01,95.04,94.9,94.98,249798.0,94.5214,94.5512,94.4119,94.4915,249798.0
2025-02-21 15:20:00,94.97,94.97,94.74,94.8,186979.0,94.4816,94.4816,94.2528,94.3124,186979.0
2025-02-21 15:25:00,94.8,94.82,94.68,94.81,192629.0,94.3124,94.3323,94.1931,94.3224,192629.0
2025-02-21 15:30:00,94.81,94.82,94.63,94.68,245036.0,94.3224,94.3323,94.1433,94.1931,245036.0
2025-02-21 15:35:00,94.68,94.87,94.61,94.87,299663.0,94.1931,94.3821,94.1234,94.3821,299663.0
2025-02-21 15:40:00,94.87,95.03,94.71,94.88,378906.0,94.3821,94.5413,94.2229,94.392,378906.0
2025-02-21 15:45:00,94.87,94.89,94.71,94.73,340810.0,94.3821,94.402,94.2229,94.2428,340810.0
2025-02-21 15:50:00,94.74,94.83,94.65,94.67,557910.0,94.2528,94.3423,94.1632,94.1831,557910.0
2025-02-21 15:55:00,94.67,94.8,94.5,94.79,1322023.0,94.1831,94.3124,94.014,94.3025,1322023.0
2025-02-24 09:30:00,94.18,94.49,93.88,94.4,1078908.0,93.6956,94.004,93.3972,93.9145,1078908.0
2025-02-24 09:35:00,94.4,94.48,94.07,94.14,480841.0,93.9145,93.9941,93.5862,93.6558,480841.0
2025-02-24 09:40:00,94.14,94.38,93.87,93.91,283858.0,93.6558,93.8946,93.3872,93.427,283858.0
2025-02-24 09:45:00,93.9,93.95,93.46,93.61,427297.0,93.4171,93.4668,92.9793,93.1286,427297.0
2025-02-24 09:50:00,93.62,93.63,93.04,93.04,364180.0,93.1385,93.1485,92.5615,92.5615,364180.0
2025-02-24 09:55:00,93.03,93.19,92.95,93.1,466128.0,92.5516,92.7107,92.472,92.6212,466128.0
2025-02-24 10:00:00,93.11,93.2,92.81,92.89,435741.0,92.6311,92.7207,92.3327,92.4123,435741.0
2025-02-24 10:05:00,92.9,93.27,92.8,93.18,347619.0,92.4222,92.7903,92.3227,92.7008,347619.0
2025-02-24 10:10:00,93.17,93.29,92.86,93.0,356357.0,92.6908,92.8102,92.3824,92.5217,356357.0
2025-02-24 10:15:00,93.0,93.15,92.64,92.67,350409.0,92.5217,92.6709,92.1636,92.1934,350409.0
2025-02-24 10:20:00,92.67,92.9,92.65,92.78,306639.0,92.1934,92.4222,92.1735,92.3028,306639.0
2025-02-24 10:25:00,92.8,92.82,92.61,92.79,419530.0,92.3227,92.3426,92.1337,92.3128,419530.0
2025-02-24 10:30:00,92.78,93.06,92.74,92.77,278490.0,92.3028,92.5814,92.263,92.2929,278490.0
2025-02-24 10:35:00,92.75,92.8,92.63,92.68,214653.0,92.273,92.3227,92.1536,92.2034,214653.0
2025-02-24 10:40:00,92.67,92.77,92.51,92.58,242293.0,92.1934,92.2929,92.0342,92.1039,242293.0
2025-02-24 10:45:00,92.6,92.62,92.38,92.53,377092.0,92.1238,92.1437,91.9049,92.0541,377092.0
2025-02-24 10:50:00,92.52,92.64,92.24,92.25,263461.0,92.0442,92.1636,91.7656,91.7756,263461.0
2025-02-24 10:55:00,92.25,92.3,92.12,92.17,344958.0,91.7756,91.8253,91.6462,91.696,344958.0
2025-02-24 11:00:00,92.17,92.35,92.14,92.32,335377.0,91.696,91.875,91.6661,91.8452,335377.0
2025-02-24 11:05:00,92.33,92.48,92.31,92.44,235825.0,91.8552,92.0044,91.8353,91.9646,235825.0
2025-02-24 11:10:00,92.43,92.48,92.3,92.42,186413.0,91.9546,92.0044,91.8253,91.9447,186413.0
2025-02-24 11:15:00,92.42,92.54,92.41,92.46,250064.0,91.9447,92.0641,91.9347,91.9845,250064.0
2025-02-24 11:20:00,92.46,92.71,92.46,92.7,218449.0,91.9845,92.2332,91.9845,92.2232,218449.0
2025-02-24 11:25:00,92.69,93.0,92.63,92.98,260943.0,92.2133,92.5217,92.1536,92.5018,260943.0
2025-02-24 11:30:00,92.98,93.15,92.91,93.12,277755.0,92.5018,92.6709,92.4322,92.6411,277755.0
2025-02-24 11:35:00,93.11,93.34,93.01,93.11,325679.0,92.6311,92.86,92.5317,92.6311,325679.0
2025-02-24 11:40:00,93.13,93.43,93.1,93.37,263876.0,92.651,92.9495,92.6212,92.8898,263876.0
2025-02-24 11:45:00,93.37,93.43,93.27,93.38,176502.0,92.8898,92.9495,92.7903,92.8998,176502.0
2025-02-24 11:50:00,93.38,93.5,93.17,93.48,490842.0,92.8998,93.0191,92.6908,92.9992,490842.0
2025-02-24 11:55:00,93.48,93.66,93.48,93.64,249685.0,92.9992,93.1783,92.9992,93.1584,249685.0
2025-02-24 12:00:00,93.63,93.77,93.56,93.64,303437.0,93.1485,93.2877,93.0788,93.1584,303437.0
2025-02-24 12:05:00,93.64,93.67,93.52,93.57,168026.0,93.1584,93.1883,93.039,93.0888,168026.0
2025-02-24 12:10:00,93.56,93.76,93.55,93.63,128657.0,93.0788,93.2778,93.0689,93.1485,128657.0
2025-02-24 12:15:00,93.63,93.67,93.57,93.66,141826.0,93.1485,93.1883,93.0888,93.1783,141826.0
2025-02-24 12:20:00,93.66,93.89,93.65,93.86,187639.0,93.1783,93.4071,93.1684,93.3773,187639.0
2025-02-24 12:25:00,93.86,94.05,93.86,93.98,186458.0,93.3773,93.5663,93.3773,93.4967,186458.0
2025-02-24 12:30:00,93.97,94.0,93.86,93.91,160238.0,93.4867,93.5166,93.3773,93.427,160238.0
2025-02-24 12:35:00,93.91,93.96,93.82,93.92,98811.0,93.427,93.4768,93.3375,93.437,98811.0
2025-02-24 12:40:00,93.93,94.05,93.83,94.02,200304.0,93.4469,93.5663,93.3474,93.5365,200304.0
2025-02-24 12:45:00,94.01,94.08,93.9,93.94,173979.0,93.5265,93.5962,93.4171,93.4569,173979.0
2025-02-24 12:50:00,93.94,94.1,93.87,94.08,182913.0,93.4569,93.616,93.3872,93.5962,182913.0
2025-02-24 12:55:00,94.07,94.15,94.0,94.06,112418.0,93.5862,93.6658,93.5166,93.5763,112418.0
2025-02-24 13:00:00,94.05,94.2,94.03,94.2,110292.0,93.5663,93.7155,93.5464,93.7155,110292.0
2025-02-24 13:05:00,94.19,94.37,94.17,94.37,170744.0,93.7056,93.8847,93.6857,93.8847,170744.0
2025-02-24 13:10:00,94.37,94.44,94.11,94.16,125735.0,93.8847,93.9543,93.626,93.6757,125735.0
2025-02-24 13:15:00,94.16,94.38,94.14,94.34,165514.0,93.6757,93.8946,93.6558,93.8548,165514.0
2025-02-24 13:20:00,94.34,94.44,94.33,94.43,92860.0,93.8548,93.9543,93.8449,93.9444,92860.0
2025-02-24 13:25:00,94.43,94.49,94.41,94.43,99884.0,93.9444,94.004,93.9245,93.9444,99884.0
2025-02-24 13:30:00,94.43,94.48,94.36,94.44,106654.0,93.9444,93.9941,93.8747,93.9543,106654.0
2025-02-24 13:35:00,94.45,94.51,94.41,94.45,194310.0,93.9642,94.0239,93.9245,93.9642,194310.0
2025-02-24 13:40:00,94.45,94.64,94.42,94.62,205022.0,93.9642,94.1533,93.9344,94.1334,205022.0
2025-02-24 13:45:00,94.62,94.64,94.32,94.41,114079.0,94.1334,94.1533,93.8349,93.9245,114079.0
2025-02-24 13:50:00,94.41,94.41,94.17,94.34,196919.0,93.9245,93.9245,93.6857,93.8548,196919.0
2025-02-24 13:55:00,94.33,94.36,94.17,94.2,101889.0,93.8449,93.8747,93.6857,93.7155,101889.0
2025-02-24 14:00:00,94.19,94.36,94.18,94.31,127436.0,93.7056,93.8747,93.6956,93.825,127436.0
2025-02-24 14:05:00,94.31,94.33,94.12,94.22,191617.0,93.825,93.8449,93.6359,93.7354,191617.0
2025-02-24 14:10:00,94.22,94.31,94.21,94.25,75960.0,93.7354,93.825,93.7255,93.7653,75960.0
2025-02-24 14:15:00,94.25,94.34,94.08,94.08,101151.0,93.7653,93.8548,93.5962,93.5962,101151.0
2025-02-24 14:20:00,94.08,94.12,93.96,93.99,106014.0,93.5962,93.6359,93.4768,93.5066,106014.0
2025-02-24 14:25:00,94.0,94.18,93.96,94.15,110378.0,93.5166,93.6956,93.4768,93.6658,110378.0
2025-02-24 14:30:00,94.15,94.21,94.09,94.16,91561.0,93.6658,93.7255,93.6061,93.6757,91561.0
2025-02-24 14:35:00,94.17,94.17,94.03,94.04,120579.0,93.6857,93.6857,93.5464,93.5564,120579.0
2025-02-24 14:40:00,94.05,94.05,93.91,93.93,86881.0,93.5663,93.5663,93.427,93.4469,86881.0
2025-02-24 14:45:00,93.93,93.94,93.81,93.91,94263.0,93.4469,93.4569,93.3275,93.427,94263.0
2025-02-24 14:50:00,93.9,93.9,93.78,93.79,92761.0,93.4171,93.4171,93.2977,93.3076,92761.0
2025-02-24 14:55:00,93.8,93.87,93.73,93.87,106263.0,93.3176,93.3872,93.248,93.3872,106263.0
2025-02-24 15:00:00,93.87,93.99,93.82,93.97,91637.0,93.3872,93.5066,93.3375,93.4867,91637.0
2025-02-24 15:05:00,93.96,94.03,93.93,93.99,95989.0,93.4768,93.5464,93.4469,93.5066,95989.0
2025-02-24 15:10:00,93.98,94.03,93.97,94.02,91355.0,93.4967,93.5464,93.4867,93.5365,91355.0
2025-02-24 15:15:00,94.03,94.15,93.99,94.12,98612.0,93.5464,93.6658,93.5066,93.6359,98612.0
2025-02-24 15:20:00,94.12,94.22,94.06,94.19,118149.0,93.6359,93.7354,93.5763,93.7056,118149.0
2025-02-24 15:25:00,94.19,94.28,94.18,94.28,109539.0,93.7056,93.7951,93.6956,93.7951,109539.0
2025-02-24 15:30:00,94.28,94.3,94.18,94.23,115510.0,93.7951,93.815,93.6956,93.7454,115510.0
2025-02-24 15:35:00,94.23,94.23,94.14,94.22,123347.0,93.7454,93.7454,93.6558,93.7354,123347.0
2025-02-24 15:40:00,94.21,94.23,94.08,94.18,158506.0,93.7255,93.7454,93.5962,93.6956,158506.0
2025-02-24 15:45:00,94.18,94.19,94.03,94.06,167265.0,93.6956,93.7056,93.5464,93.5763,167265.0
2025-02-24 15:50:00,94.07,94.14,93.85,93.9,287895.0,93.5862,93.6558,93.3673,93.4171,287895.0
2025-02-24 15:55:00,93.9,93.92,93.59,93.7,1031168.0,93.4171,93.437,93.1087,93.2181,1031168.0
2025-02-25 09:30:00,94.35,95.27,94.24,95.26,944754.0,93.8648,94.78,93.7553,94.7701,944754.0
2025-02-25 09:35:00,95.26,95.31,94.97,95.12,390754.0,94.7701,94.8198,94.4816,94.6308,390754.0
2025-02-25 09:40:00,95.12,95.17,94.64,94.77,346671.0,94.6308,94.6805,94.1533,94.2826,346671.0
2025-02-25 09:45:00,94.78,95.16,94.76,94.98,340170.0,94.2926,94.6706,94.2727,94.4915,340170.0
2025-02-25 09:50:00,94.98,95.3,94.96,95.2,261067.0,94.4915,94.8099,94.4716,94.7104,261067.0
2025-02-25 09:55:00,95.21,95.44,95.19,95.4,347636.0,94.7203,94.9492,94.7004,94.9094,347636.0
2025-02-25 10:00:00,95.38,95.83,95.36,95.71,481358.0,94.8895,95.3372,94.8696,95.2178,481358.0
2025-02-25 10:05:00,95.71,95.8,95.49,95.7,334947.0,95.2178,95.3073,94.9989,95.2078,334947.0
2025-02-25 10:10:00,95.72,96.23,95.71,96.17,512191.0,95.2277,95.7351,95.2178,95.6754,512191.0
2025-02-25 10:15:00,96.19,96.35,96.01,96.06,492597.0,95.6953,95.8545,95.5162,95.566,492597.0
2025-02-25 10:20:00,96.06,96.14,95.9,96.06,460667.0,95.566,95.6456,95.4068,95.566,460667.0
2025-02-25 10:25:00,96.06,96.38,95.88,95.98,415209.0,95.566,95.8843,95.3869,95.4864,415209.0
2025-02-25 10:30:00,95.98,96.14,95.93,96.14,302953.0,95.4864,95.6456,95.4366,95.6456,302953.0
2025-02-25 10:35:00,96.14,96.32,96.11,96.25,307338.0,95.6456,95.8246,95.6157,95.755,307338.0
2025-02-25 10:40:00,96.25,96.43,96.13,96.34,344314.0,95.755,95.9341,95.6356,95.8445,344314.0
2025-02-25 10:45:00,96.33,96.49,96.26,96.43,240280.0,95.8346,95.9938,95.7649,95.9341,240280.0
2025-02-25 10:50:00,96.43,96.6,96.28,96.5,248474.0,95.9341,96.1032,95.7848,96.0037,248474.0
2025-02-25 10:55:00,96.51,96.72,96.47,96.7,288076.0,96.0137,96.2226,95.9739,96.2027,288076.0
2025-02-25 11:00:00,96.7,96.71,96.52,96.69,290884.0,96.2027,96.2126,96.0236,96.1927,290884.0
2025-02-25 11:05:00,96.7,96.85,96.46,96.83,332213.0,96.2027,96.3519,95.9639,96.332,332213.0
2025-02-25 11:10:00,96.82,96.88,96.76,96.79,307928.0,96.3221,96.3818,96.2624,96.2922,307928.0
2025-02-25 11:15:00,96.8,96.94,96.72,96.88,261659.0,96.3022,96.4414,96.2226,96.3818,261659.0
2025-02-25 11:20:00,96.87,96.94,96.77,96.91,384451.0,96.3718,96.4414,96.2723,96.4116,384451.0
2025-02-25 11:25:00,96.91,96.93,96.64,96.69,255720.0,96.4116,96.4315,96.143,96.1927,255720.0
2025-02-25 11:30:00,96.69,96.75,96.31,96.48,284565.0,96.1927,96.2524,95.8147,95.9838,284565.0
2025-02-25 11:35:00,96.48,96.63,96.4,96.59,223863.0,95.9838,96.133,95.9042,96.0932,223863.0
2025-02-25 11:40:00,96.6,96.68,96.53,96.67,119644.0,96.1032,96.1828,96.0336,96.1728,119644.0
2025-02-25 11:45:00,96.67,96.9,96.57,96.89,191146.0,96.1728,96.4016,96.0733,96.3917,191146.0
2025-02-25 11:50:00,96.89,97.14,96.89,97.09,390600.0,96.3917,96.6404,96.3917,96.5907,390600.0
2025-02-25 11:55:00,97.09,97.15,96.96,97.06,258114.0,96.5907,96.6504,96.4613,96.5608,258114.0
2025-02-25 12:00:00,97.05,97.05,96.91,96.97,227696.0,96.5509,96.5509,96.4116,96.4713,227696.0
2025-02-25 12:05:00,96.97,97.05,96.93,96.96,198944.0,96.4713,96.5509,96.4315,96.4613,198944.0
2025-02-25 12:10:00,96.97,97.08,96.94,97.01,199861.0,96.4713,96.5807,96.4414,96.5111,199861.0
2025-02-25 12:15:00,97.02,97.04,96.8,96.93,257870.0,96.521,96.5409,96.3022,96.4315,257870.0
2025-02-25 12:20:00,96.94,97.03,96.89,97.0,179596.0,96.4414,96.531,96.3917,96.5011,179596.0
2025-02-25 12:25:00,97.0,97.03,96.93,96.97,174917.0,96.5011,96.531,96.4315,96.4713,174917.0
2025-02-25 12:30:00,96.96,97.08,96.93,97.01,160082.0,96.4613,96.5807,96.4315,96.5111,160082.0
2025-02-25 12:35:00,97.01,97.05,96.84,96.95,164385.0,96.5111,96.5509,96.342,96.4514,164385.0
2025-02-25 12:40:00,96.95,97.08,96.94,97.08,133480.0,96.4514,96.5807,96.4414,96.5807,133480.0
2025-02-25 12:45:00,97.08,97.32,97.07,97.28,256080.0,96.5807,96.8195,96.5708,96.7797,256080.0
2025-02-25 12:50:00,97.29,97.4,97.19,97.35,180218.0,96.7896,96.8991,96.6902,96.8493,180218.0
2025-02-25 12:55:00,97.34,97.43,97.1,97.19,277024.0,96.8394,96.9289,96.6006,96.6902,277024.0
2025-02-25 13:00:00,97.18,97.4,97.17,97.39,175639.0,96.6802,96.8991,96.6703,96.8891,175639.0
2025-02-25 13:05:00,97.38,97.49,97.28,97.3,203774.0,96.8792,96.9886,96.7797,96.7996,203774.0
2025-02-25 13:10:00,97.3,97.33,97.17,97.18,124328.0,96.7996,96.8294,96.6703,96.6802,124328.0
2025-02-25 13:15:00,97.19,97.23,97.11,97.15,152147.0,96.6902,96.73,96.6106,96.6504,152147.0
2025-02-25 13:20:00,97.16,97.31,97.13,97.26,182577.0,96.6603,96.8095,96.6305,96.7598,182577.0
2025-02-25 13:25:00,97.26,97.32,97.13,97.15,121077.0,96.7598,96.8195,96.6305,96.6504,121077.0
2025-02-25 13:30:00,97.16,97.2,97.1,97.15,93716.0,96.6603,96.7001,96.6006,96.6504,93716.0
2025-02-25 13:35:00,97.15,97.2,97.06,97.14,129821.0,96.6504,96.7001,96.5608,96.6404,129821.0
2025-02-25 13:40:00,97.14,97.31,97.12,97.26,134323.0,96.6404,96.8095,96.6205,96.7598,134323.0
2025-02-25 13:45:00,97.26,97.32,97.2,97.28,107731.0,96.7598,96.8195,96.7001,96.7797,107731.0
2025-02-25 13:50:00,97.28,97.29,97.18,97.19,100904.0,96.7797,96.7896,96.6802,96.6902,100904.0
2025-02-25 13:55:00,97.18,97.21,97.1,97.14,213886.0,96.6802,96.7101,96.6006,96.6404,213886.0
2025-02-25 14:00:00,97.13,97.25,97.06,97.25,127164.0,96.6305,96.7498,96.5608,96.7498,127164.0
2025-02-25 14:05:00,97.25,97.32,97.19,97.31,101973.0,96.7498,96.8195,96.6902,96.8095,101973.0
2025-02-25 14:10:00,97.32,97.33,97.23,97.27,156088.0,96.8195,96.8294,96.73,96.7697,156088.0
2025-02-25 14:15:00,97.27,97.3,97.22,97.28,152878.0,96.7697,96.7996,96.72,96.7797,152878.0
2025-02-25 14:20:00,97.27,97.29,97.02,97.04,158486.0,96.7697,96.7896,96.521,96.5409,158486.0
2025-02-25 14:25:00,97.05,97.05,96.88,96.94,106335.0,96.5509,96.5509,96.3818,96.4414,106335.0
2025-02-25 14:30:00,96.95,97.07,96.93,97.06,116889.0,96.4514,96.5708,96.4315,96.5608,116889.0
2025-02-25 14:35:00,97.07,97.19,97.04,97.17,142483.0,96.5708,96.6902,96.5409,96.6703,142483.0
2025-02-25 14:40:00,97.17,97.29,97.12,97.28,109391.0,96.6703,96.7896,96.6205,96.7797,109391.0
2025-02-25 14:45:00,97.29,97.29,97.16,97.19,107383.0,96.7896,96.7896,96.6603,96.6902,107383.0
2025-02-25 14:50:00,97.19,97.26,97.12,97.26,149481.0,96.6902,96.7598,96.6205,96.7598,149481.0
2025-02-25 14:55:00,97.26,97.33,97.19,97.23,141194.0,96.7598,96.8294,96.6902,96.73,141194.0
2025-02-25 15:00:00,97.23,97.27,97.15,97.18,163181.0,96.73,96.7697,96.6504,96.6802,163181.0
2025-02-25 15:05:00,97.17,97.23,97.12,97.13,121491.0,96.6703,96.73,96.6205,96.6305,121491.0
2025-02-25 15:10:00,97.13,97.24,97.06,97.23,152767.0,96.6305,96.7399,96.5608,96.73,152767.0
2025-02-25 15:15:00,97.23,97.34,97.16,97.33,180575.0,96.73,96.8394,96.6603,96.8294,180575.0
2025-02-25 15:20:00,97.33,97.46,97.29,97.43,227031.0,96.8294,96.9588,96.7896,96.9289,227031.0
2025-02-25 15:25:00,97.42,97.43,97.27,97.29,184794.0,96.919,96.9289,96.7697,96.7896,184794.0
2025-02-25 15:30:00,97.29,97.32,97.09,97.31,217525.0,96.7896,96.8195,96.5907,96.8095,217525.0
2025-02-25 15:35:00,97.31,97.4,97.19,97.23,214172.0,96.8095,96.8991,96.6902,96.73,214172.0
2025-02-25 15:40:00,97.22,97.43,97.21,97.42,328847.0,96.72,96.9289,96.7101,96.919,328847.0
2025-02-25 15:45:00,97.42,97.65,97.38,97.65,515672.0,96.919,97.1478,96.8792,97.1478,515672.0
2025-02-25 15:50:00,97.64,97.8,97.62,97.78,568251.0,97.1378,97.297,97.1179,97.2771,568251.0
2025-02-25 15:55:00,97.77,97.91,97.66,97.72,1452486.0,97.2672,97.4065,97.1577,97.2174,1452486.0
2025-02-26 09:30:00,97.7,98.26,97.3,98.23,940433.0,97.1975,97.7547,96.7996,97.7248,940433.0
2025-02-26 09:35:00,98.23,98.73,98.2,98.41,538871.0,97.7248,98.2222,97.695,97.9039,538871.0
2025-02-26 09:40:00,98.42,98.57,98.14,98.43,343289.0,97.9138,98.0631,97.6353,97.9238,343289.0
2025-02-26 09:45:00,98.45,98.46,98.19,98.3,211626.0,97.9437,97.9536,97.685,97.7944,211626.0
2025-02-26 09:50:00,98.31,98.44,97.92,98.04,224687.0,97.8044,97.9337,97.4164,97.5358,224687.0
2025-02-26 09:55:00,98.03,98.06,97.75,97.8,273786.0,97.5258,97.5557,97.2473,97.297,273786.0
2025-02-26 10:00:00,97.83,97.95,97.75,97.81,209684.0,97.3269,97.4462,97.2473,97.307,209684.0
2025-02-26 10:05:00,97.81,97.84,97.31,97.64,320257.0,97.307,97.3368,96.8095,97.1378,320257.0
2025-02-26 10:10:00,97.67,97.71,97.34,97.51,280342.0,97.1677,97.2075,96.8394,97.0085,280342.0
2025-02-26 10:15:00,97.51,97.81,97.5,97.71,166767.0,97.0085,97.307,96.9986,97.2075,166767.0
2025-02-26 10:20:00,97.74,97.92,97.67,97.75,172745.0,97.2373,97.4164,97.1677,97.2473,172745.0
2025-02-26 10:25:00,97.75,97.89,97.64,97.88,166761.0,97.2473,97.3866,97.1378,97.3766,166761.0
2025-02-26 10:30:00,97.88,97.98,97.78,97.87,187811.0,97.3766,97.4761,97.2771,97.3667,187811.0
2025-02-26 10:35:00,97.89,98.0,97.82,97.94,197394.0,97.3866,97.496,97.3169,97.4363,197394.0
2025-02-26 10:40:00,97.94,97.95,97.78,97.92,200505.0,97.4363,97.4462,97.2771,97.4164,200505.0
2025-02-26 10:45:00,97.94,98.0,97.88,97.9,141029.0,97.4363,97.496,97.3766,97.3965,141029.0
2025-02-26 10:50:00,97.91,97.97,97.74,97.97,112383.0,97.4065,97.4661,97.2373,97.4661,112383.0
2025-02-26 10:55:00,97.97,97.97,97.84,97.9,74916.0,97.4661,97.4661,97.3368,97.3965,74916.0
2025-02-26 11:00:00,97.9,97.92,97.72,97.74,132490.0,97.3965,97.4164,97.2174,97.2373,132490.0
2025-02-26 11:05:00,97.74,97.85,97.72,97.8,92319.0,97.2373,97.3468,97.2174,97.297,92319.0
2025-02-26 11:10:00,97.8,97.86,97.73,97.84,124487.0,97.297,97.3567,97.2274,97.3368,124487.0
2025-02-26 11:15:00,97.84,97.89,97.74,97.76,85351.0,97.3368,97.3866,97.2373,97.2572,85351.0
2025-02-26 11:20:00,97.77,97.77,97.51,97.61,162384.0,97.2672,97.2672,97.0085,97.108,162384.0
2025-02-26 11:25:00,97.62,97.69,97.57,97.62,114778.0,97.1179,97.1876,97.0682,97.1179,114778.0
2025-02-26 11:30:00,97.63,97.75,97.56,97.61,212397.0,97.1279,97.2473,97.0583,97.108,212397.0
2025-02-26 11:35:00,97.61,97.74,97.5,97.52,122024.0,97.108,97.2373,96.9986,97.0185,122024.0
2025-02-26 11:40:00,97.51,97.67,97.5,97.65,79353.0,97.0085,97.1677,96.9986,97.1478,79353.0
2025-02-26 11:45:00,97.67,97.69,97.57,97.66,100976.0,97.1677,97.1876,97.0682,97.1577,100976.0
2025-02-26 11:50:00,97.67,97.79,97.65,97.74,91136.0,97.1677,97.2871,97.1478,97.2373,91136.0
2025-02-26 11:55:00,97.73,97.79,97.56,97.62,78365.0,97.2274,97.2871,97.0583,97.1179,78365.0
2025-02-26 12:00:00,97.62,97.62,97.47,97.48,151754.0,97.1179,97.1179,96.9687,96.9787,151754.0
2025-02-26 12:05:00,97.47,97.58,97.33,97.35,100938.0,96.9687,97.0782,96.8294,96.8493,100938.0
2025-02-26 12:10:00,97.35,97.41,97.27,97.38,102268.0,96.8493,96.909,96.7697,96.8792,102268.0
2025-02-26 12:15:00,97.38,97.45,97.23,97.25,109347.0,96.8792,96.9488,96.73,96.7498,109347.0
2025-02-26 12:20:00,97.26,97.28,97.11,97.17,80884.0,96.7598,96.7797,96.6106,96.6703,80884.0
2025-02-26 12:25:00,97.18,97.24,97.14,97.16,129825.0,96.6802,96.7399,96.6404,96.6603,129825.0
2025-02-26 12:30:00,97.15,97.28,97.08,97.18,146342.0,96.6504,96.7797,96.5807,96.6802,146342.0
2025-02-26 12:35:00,97.18,97.19,97.0,97.03,138238.0,96.6802,96.6902,96.5011,96.531,138238.0
2025-02-26 12:40:00,97.01,97.02,96.89,96.9,116411.0,96.5111,96.521,96.3917,96.4016,116411.0
2025-02-26 12:45:00,96.9,96.92,96.78,96.88,160588.0,96.4016,96.4215,96.2823,96.3818,160588.0
2025-02-26 12:50:00,96.89,96.9,96.69,96.76,102019.0,96.3917,96.4016,96.1927,96.2624,102019.0
2025-02-26 12:55:00,96.75,96.78,96.63,96.78,127018.0,96.2524,96.2823,96.133,96.2823,127018.0
2025-02-26 13:00:00,96.77,96.82,96.67,96.81,111355.0,96.2723,96.3221,96.1728,96.3121,111355.0
2025-02-26 13:05:00,96.82,96.87,96.66,96.75,84229.0,96.3221,96.3718,96.1629,96.2524,84229.0
2025-02-26 13:10:00,96.76,96.77,96.64,96.71,95670.0,96.2624,96.2723,96.143,96.2126,95670.0
2025-02-26 13:15:00,96.71,96.78,96.63,96.64,159471.0,96.2126,96.2823,96.133,96.143,159471.0
2025-02-26 13:20:00,96.64,96.79,96.59,96.73,79494.0,96.143,96.2922,96.0932,96.2325,79494.0
2025-02-26 13:25:00,96.73,96.77,96.56,96.75,120754.0,96.2325,96.2723,96.0634,96.2524,120754.0
2025-02-26 13:30:00,96.74,96.74,96.6,96.68,59418.0,96.2425,96.2425,96.1032,96.1828,59418.0
2025-02-26 13:35:00,96.67,96.68,96.56,96.63,73136.0,96.1728,96.1828,96.0634,96.133,73136.0
2025-02-26 13:40:00,96.63,96.69,96.5,96.53,95853.0,96.133,96.1927,96.0037,96.0336,95853.0
2025-02-26 13:45:00,96.52,96.54,96.31,96.34,142273.0,96.0236,96.0435,95.8147,95.8445,142273.0
2025-02-26 13:50:00,96.33,96.4,96.29,96.34,107843.0,95.8346,95.9042,95.7948,95.8445,107843.0
2025-02-26 13:55:00,96.34,96.35,96.16,96.26,119739.0,95.8445,95.8545,95.6655,95.7649,119739.0
2025-02-26 14:00:00,96.27,96.43,96.26,96.38,99290.0,95.7749,95.9341,95.7649,95.8843,99290.0
2025-02-26 14:05:00,96.38,96.39,96.2,96.26,189522.0,95.8843,95.8943,95.7052,95.7649,189522.0
2025-02-26 14:10:00,96.28,96.38,96.23,96.28,81718.0,95.7848,95.8843,95.7351,95.7848,81718.0
2025-02-26 14:15:00,96.28,96.35,96.19,96.3,138407.0,95.7848,95.8545,95.6953,95.8047,138407.0
2025-02-26 14:20:00,96.3,96.49,96.26,96.4,105026.0,95.8047,95.9938,95.7649,95.9042,105026.0
2025-02-26 14:25:00,96.4,96.49,96.36,96.39,86252.0,95.9042,95.9938,95.8644,95.8943,86252.0
2025-02-26 14:30:00,96.39,96.57,96.35,96.56,95126.0,95.8943,96.0733,95.8545,96.0634,95126.0
2025-02-26 14:35:00,96.56,96.68,96.54,96.66,93610.0,96.0634,96.1828,96.0435,96.1629,93610.0
2025-02-26 14:40:00,96.66,96.66,96.55,96.6,75601.0,96.1629,96.1629,96.0534,96.1032,75601.0
2025-02-26 14:45:00,96.6,96.74,96.57,96.63,94566.0,96.1032,96.2425,96.0733,96.133,94566.0
2025-02-26 14:50:00,96.61,96.63,96.51,96.55,68244.0,96.1131,96.133,96.0137,96.0534,68244.0
2025-02-26 14:55:00,96.55,96.56,96.37,96.41,97621.0,96.0534,96.0634,95.8744,95.9142,97621.0
2025-02-26 15:00:00,96.41,96.48,96.38,96.46,96383.0,95.9142,95.9838,95.8843,95.9639,96383.0
2025-02-26 15:05:00,96.47,96.52,96.44,96.52,109052.0,95.9739,96.0236,95.944,96.0236,109052.0
2025-02-26 15:10:00,96.52,96.58,96.46,96.53,90441.0,96.0236,96.0833,95.9639,96.0336,90441.0
2025-02-26 15:15:00,96.52,96.58,96.48,96.56,147352.0,96.0236,96.0833,95.9838,96.0634,147352.0
2025-02-26 15:20:00,96.55,96.65,96.52,96.55,90706.0,96.0534,96.1529,96.0236,96.0534,90706.0
2025-02-26 15:25:00,96.55,96.62,96.49,96.55,102575.0,96.0534,96.1231,95.9938,96.0534,102575.0
2025-02-26 15:30:00,96.56,96.75,96.54,96.66,181178.0,96.0634,96.2524,96.0435,96.1629,181178.0
2025-02-26 15:35:00,96.66,96.66,96.47,96.59,120913.0,96.1629,96.1629,95.9739,96.0932,120913.0
2025-02-26 15:40:00,96.58,96.64,96.55,96.59,104121.0,96.0833,96.143,96.0534,96.0932,104121.0
2025-02-26 15:45:00,96.59,96.63,96.5,96.51,158044.0,96.0932,96.133,96.0037,96.0137,158044.0
2025-02-26 15:50:00,96.52,96.54,96.37,96.43,237752.0,96.0236,96.0435,95.8744,95.9341,237752.0
2025-02-26 15:55:00,96.43,96.44,96.07,96.21,706088.0,95.9341,95.944,95.5759,95.7152,706088.0
2025-02-27 09:30:00,95.86,96.97,95.8,96.85,591806.0,95.367,96.4713,95.3073,96.3519,591806.0
2025-02-27 09:35:00,96.84,97.39,96.84,97.33,280479.0,96.342,96.8891,96.342,96.8294,280479.0
2025-02-27 09:40:00,97.31,97.37,97.0,97.13,274093.0,96.8095,96.8692,96.5011,96.6305,274093.0
2025-02-27 09:45:00,97.12,97.28,96.72,96.9,232545.0,96.6205,96.7797,96.2226,96.4016,232545.0
2025-02-27 09:50:00,96.89,97.1,96.75,96.94,153987.0,96.3917,96.6006,96.2524,96.4414,153987.0
2025-02-27 09:55:00,96.94,97.26,96.83,96.85,231178.0,96.4414,96.7598,96.332,96.3519,231178.0
2025-02-27 10:00:00,96.86,97.14,96.56,96.64,283254.0,96.3619,96.6404,96.0634,96.143,283254.0
2025-02-27 10:05:00,96.63,97.02,96.59,96.87,135074.0,96.133,96.521,96.0932,96.3718,135074.0
2025-02-27 10:10:00,96.88,96.99,96.7,96.94,147863.0,96.3818,96.4912,96.2027,96.4414,147863.0
2025-02-27 10:15:00,96.95,97.36,96.95,97.36,151584.0,96.4514,96.8593,96.4514,96.8593,151584.0
2025-02-27 10:20:00,97.35,97.48,97.24,97.41,154659.0,96.8493,96.9787,96.7399,96.909,154659.0
2025-02-27 10:25:00,97.4,97.44,97.32,97.41,123600.0,96.8991,96.9389,96.8195,96.909,123600.0
2025-02-27 10:30:00,97.4,97.44,97.26,97.32,104394.0,96.8991,96.9389,96.7598,96.8195,104394.0
2025-02-27 10:35:00,97.33,97.37,97.25,97.3,117071.0,96.8294,96.8692,96.7498,96.7996,117071.0
2025-02-27 10:40:00,97.3,97.5,97.26,97.47,135538.0,96.7996,96.9986,96.7598,96.9687,135538.0
2025-02-27 10:45:00,97.48,97.8,97.43,97.78,249950.0,96.9787,97.297,96.9289,97.2771,249950.0
2025-02-27 10:50:00,97.77,97.91,97.71,97.9,180452.0,97.2672,97.4065,97.2075,97.3965,180452.0
2025-02-27 10:55:00,97.9,97.9,97.68,97.75,151096.0,97.3965,97.3965,97.1776,97.2473,151096.0
2025-02-27 11:00:00,97.75,97.89,97.68,97.89,114300.0,97.2473,97.3866,97.1776,97.3866,114300.0
2025-02-27 11:05:00,97.89,97.96,97.78,97.95,135157.0,97.3866,97.4562,97.2771,97.4462,135157.0
2025-02-27 11:10:00,97.96,98.01,97.81,97.99,207750.0,97.4562,97.5059,97.307,97.486,207750.0
2025-02-27 11:15:00,98.0,98.04,97.77,97.85,190544.0,97.496,97.5358,97.2672,97.3468,190544.0
2025-02-27 11:20:00,97.86,97.92,97.76,97.86,135381.0,97.3567,97.4164,97.2572,97.3567,135381.0
2025-02-27 11:25:00,97.85,97.85,97.48,97.59,227524.0,97.3468,97.3468,96.9787,97.0881,227524.0
2025-02-27 11:30:00,97.59,97.7,97.43,97.63,102473.0,97.0881,97.1975,96.9289,97.1279,102473.0
2025-02-27 11:35:00,97.65,97.76,97.59,97.69,74961.0,97.1478,97.2572,97.0881,97.1876,74961.0
2025-02-27 11:40:00,97.68,97.68,97.54,97.58,79269.0,97.1776,97.1776,97.0384,97.0782,79269.0
2025-02-27 11:45:00,97.58,97.61,97.51,97.59,57443.0,97.0782,97.108,97.0085,97.0881,57443.0
2025-02-27 11:50:00,97.59,97.6,97.46,97.46,74357.0,97.0881,97.098,96.9588,96.9588,74357.0
2025-02-27 11:55:00,97.46,97.48,97.32,97.33,79476.0,96.9588,96.9787,96.8195,96.8294,79476.0
2025-02-27 12:00:00,97.33,97.34,97.27,97.31,82637.0,96.8294,96.8394,96.7697,96.8095,82637.0
2025-02-27 12:05:00,97.32,97.39,97.17,97.19,71150.0,96.8195,96.8891,96.6703,96.6902,71150.0
2025-02-27 12:10:00,97.18,97.35,97.14,97.23,110804.0,96.6802,96.8493,96.6404,96.73,110804.0
2025-02-27 12:15:00,97.22,97.27,97.2,97.23,59673.0,96.72,96.7697,96.7001,96.73,59673.0
2025-02-27 12:20:00,97.23,97.4,97.21,97.39,60679.0,96.73,96.8991,96.7101,96.8891,60679.0
2025-02-27 12:25:00,97.4,97.59,97.36,97.59,69383.0,96.8991,97.0881,96.8593,97.0881,69383.0
2025-02-27 12:30:00,97.58,97.65,97.5,97.52,68104.0,97.0782,97.1478,96.9986,97.0185,68104.0
2025-02-27 12:35:00,97.53,97.61,97.52,97.54,79813.0,97.0284,97.108,97.0185,97.0384,79813.0
2025-02-27 12:40:00,97.54,97.54,97.38,97.47,69850.0,97.0384,97.0384,96.8792,96.9687,69850.0
2025-02-27 12:45:00,97.47,97.51,97.42,97.45,53198.0,96.9687,97.0085,96.919,96.9488,53198.0
2025-02-27 12:50:00,97.45,97.51,97.43,97.46,50917.0,96.9488,97.0085,96.9289,96.9588,50917.0
2025-02-27 12:55:00,97.47,97.51,97.38,97.49,70886.0,96.9687,97.0085,96.8792,96.9886,70886.0
2025-02-27 13:00:00,97.5,97.58,97.48,97.55,85426.0,96.9986,97.0782,96.9787,97.0483,85426.0
2025-02-27 13:05:00,97.54,97.58,97.39,97.4,82277.0,97.0384,97.0782,96.8891,96.8991,82277.0
2025-02-27 13:10:00,97.4,97.54,97.37,97.48,55188.0,96.8991,97.0384,96.8692,96.9787,55188.0
2025-02-27 13:15:00,97.48,97.59,97.47,97.51,74798.0,96.9787,97.0881,96.9687,97.0085,74798.0
2025-02-27 13:20:00,97.5,97.68,97.48,97.67,75312.0,96.9986,97.1776,96.9787,97.1677,75312.0
2025-02-27 13:25:00,97.67,97.67,97.52,97.57,55868.0,97.1677,97.1677,97.0185,97.0682,55868.0
2025-02-27 13:30:00,97.58,97.7,97.55,97.69,33341.0,97.0782,97.1975,97.0483,97.1876,33341.0
2025-02-27 13:35:00,97.69,97.69,97.61,97.66,36307.0,97.1876,97.1876,97.108,97.1577,36307.0
2025-02-27 13:40:00,97.66,97.7,97.51,97.55,42690.0,97.1577,97.1975,97.0085,97.0483,42690.0
2025-02-27 13:45:00,97.55,97.65,97.54,97.64,54813.0,97.0483,97.1478,97.0384,97.1378,54813.0
2025-02-27 13:50:00,97.64,97.7,97.6,97.65,71895.0,97.1378,97.1975,97.098,97.1478,71895.0
2025-02-27 13:55:00,97.66,97.7,97.61,97.63,53672.0,97.1577,97.1975,97.108,97.1279,53672.0
2025-02-27 14:00:00,97.63,97.66,97.6,97.64,83339.0,97.1279,97.1577,97.098,97.1378,83339.0
2025-02-27 14:05:00,97.63,97.64,97.58,97.62,79726.0,97.1279,97.1378,97.0782,97.1179,79726.0
2025-02-27 14:10:00,97.62,97.62,97.35,97.41,87499.0,97.1179,97.1179,96.8493,96.909,87499.0
2025-02-27 14:15:00,97.41,97.43,97.35,97.4,52406.0,96.909,96.9289,96.8493,96.8991,52406.0
2025-02-27 14:20:00,97.39,97.47,97.35,97.4,57059.0,96.8891,96.9687,96.8493,96.8991,57059.0
2025-02-27 14:25:00,97.39,97.4,97.25,97.26,65719.0,96.8891,96.8991,96.7498,96.7598,65719.0
2025-02-27 14:30:00,97.25,97.26,97.07,97.16,169524.0,96.7498,96.7598,96.5708,96.6603,169524.0
2025-02-27 14:35:00,97.16,97.22,96.94,97.01,128576.0,96.6603,96.72,96.4414,96.5111,128576.0
2025-02-27 14:40:00,97.02,97.1,96.95,96.99,107939.0,96.521,96.6006,96.4514,96.4912,107939.0
2025-02-27 14:45:00,97.0,97.08,96.98,97.01,102330.0,96.5011,96.5807,96.4812,96.5111,102330.0
2025-02-27 14:50:00,97.02,97.11,96.92,97.03,92225.0,96.521,96.6106,96.4215,96.531,92225.0
2025-02-27 14:55:00,97.03,97.06,96.92,96.94,88311.0,96.531,96.5608,96.4215,96.4414,88311.0
2025-02-27 15:00:00,96.94,96.97,96.82,96.91,141298.0,96.4414,96.4713,96.3221,96.4116,141298.0
2025-02-27 15:05:00,96.92,97.06,96.92,97.05,123035.0,96.4215,96.5608,96.4215,96.5509,123035.0
2025-02-27 15:10:00,97.05,97.09,96.96,97.03,139706.0,96.5509,96.5907,96.4613,96.531,139706.0
2025-02-27 15:15:00,97.03,97.03,96.93,96.98,129058.0,96.531,96.531,96.4315,96.4812,129058.0
2025-02-27 15:20:00,96.98,97.06,96.95,96.98,179899.0,96.4812,96.5608,96.4514,96.4812,179899.0
2025-02-27 15:25:00,96.98,96.99,96.89,96.93,91389.0,96.4812,96.4912,96.3917,96.4315,91389.0
2025-02-27 15:30:00,96.93,97.12,96.89,97.06,118692.0,96.4315,96.6205,96.3917,96.5608,118692.0
2025-02-27 15:35:00,97.05,97.08,96.95,96.96,97145.0,96.5509,96.5807,96.4514,96.4613,97145.0
2025-02-27 15:40:00,96.96,97.09,96.95,97.02,113225.0,96.4613,96.5907,96.4514,96.521,113225.0
2025-02-27 15:45:00,97.01,97.19,97.0,97.1,195288.0,96.5111,96.6902,96.5011,96.6006,195288.0
2025-02-27 15:50:00,97.1,97.1,96.83,96.84,263374.0,96.6006,96.6006,96.332,96.342,263374.0
2025-02-27 15:55:00,96.85,96.91,96.73,96.83,722890.0,96.3519,96.4116,96.2325,96.332,722890.0
2025-02-28 09:30:00,97.79,98.24,97.49,97.81,847028.0,97.2871,97.7348,96.9886,97.307,847028.0
2025-02-28 09:35:00,97.8,98.19,97.64,98.06,313886.0,97.297,97.685,97.1378,97.5557,313886.0
2025-02-28 09:40:00,98.06,98.14,97.69,97.91,248460.0,97.5557,97.6353,97.1876,97.4065,248460.0
2025-02-28 09:45:00,97.95,98.04,97.71,97.91,202675.0,97.4462,97.5358,97.2075,97.4065,202675.0
2025-02-28 09:50:00,97.91,98.09,97.78,97.94,166622.0,97.4065,97.5855,97.2771,97.4363,166622.0
2025-02-28 09:55:00,97.94,98.0,97.76,97.98,198984.0,97.4363,97.496,97.2572,97.4761,198984.0
2025-02-28 10:00:00,97.98,98.15,97.97,98.08,252039.0,97.4761,97.6452,97.4661,97.5756,252039.0
2025-02-28 10:05:00,98.07,98.07,97.87,97.93,163937.0,97.5656,97.5656,97.3667,97.4264,163937.0
2025-02-28 10:10:00,97.93,97.99,97.83,97.89,117164.0,97.4264,97.486,97.3269,97.3866,117164.0
2025-02-28 10:15:00,97.88,97.93,97.48,97.49,192094.0,97.3766,97.4264,96.9787,96.9886,192094.0
2025-02-28 10:20:00,97.48,97.68,97.46,97.68,95065.0,96.9787,97.1776,96.9588,97.1776,95065.0
2025-02-28 10:25:00,97.67,97.68,97.56,97.64,97762.0,97.1677,97.1776,97.0583,97.1378,97762.0
2025-02-28 10:30:00,97.64,97.78,97.56,97.75,120121.0,97.1378,97.2771,97.0583,97.2473,120121.0
2025-02-28 10:35:00,97.75,97.9,97.69,97.82,116268.0,97.2473,97.3965,97.1876,97.3169,116268.0
2025-02-28 10:40:00,97.81,97.88,97.72,97.75,83857.0,97.307,97.3766,97.2174,97.2473,83857.0
2025-02-28 10:45:00,97.73,97.79,97.56,97.71,101639.0,97.2274,97.2871,97.0583,97.2075,101639.0
2025-02-28 10:50:00,97.72,97.85,97.69,97.72,60386.0,97.2174,97.3468,97.1876,97.2174,60386.0
2025-02-28 10:55:00,97.7,97.87,97.7,97.84,66265.0,97.1975,97.3667,97.1975,97.3368,66265.0
2025-02-28 11:00:00,97.85,97.86,97.69,97.72,81888.0,97.3468,97.3567,97.1876,97.2174,81888.0
2025-02-28 11:05:00,97.71,97.76,97.64,97.69,112216.0,97.2075,97.2572,97.1378,97.1876,112216.0
2025-02-28 11:10:00,97.69,97.69,97.35,97.41,91709.0,97.1876,97.1876,96.8493,96.909,91709.0
2025-02-28 11:15:00,97.42,97.45,97.21,97.3,87801.0,96.919,96.9488,96.7101,96.7996,87801.0
2025-02-28 11:20:00,97.3,97.35,97.22,97.25,57640.0,96.7996,96.8493,96.72,96.7498,57640.0
2025-02-28 11:25:00,97.25,97.27,97.17,97.18,58812.0,96.7498,96.7697,96.6703,96.6802,58812.0
2025-02-28 11:30:00,97.18,97.36,97.17,97.33,69901.0,96.6802,96.8593,96.6703,96.8294,69901.0
2025-02-28 11:35:00,97.33,97.39,97.31,97.34,116825.0,96.8294,96.8891,96.8095,96.8394,116825.0
2025-02-28 11:40:00,97.35,97.58,97.34,97.56,87088.0,96.8493,97.0782,96.8394,97.0583,87088.0
2025-02-28 11:45:00,97.56,97.76,97.54,97.68,68074.0,97.0583,97.2572,97.0384,97.1776,68074.0
2025-02-28 11:50:00,97.69,97.69,97.6,97.68,58487.0,97.1876,97.1876,97.098,97.1776,58487.0
2025-02-28 11:55:00,97.69,97.69,97.6,97.63,59772.0,97.1876,97.1876,97.098,97.1279,59772.0
2025-02-28 12:00:00,97.63,97.67,97.57,97.58,64015.0,97.1279,97.1677,97.0682,97.0782,64015.0
2025-02-28 12:05:00,97.57,97.66,97.57,97.62,67739.0,97.0682,97.1577,97.0682,97.1179,67739.0
2025-02-28 12:10:00,97.63,97.76,97.62,97.7,67852.0,97.1279,97.2572,97.1179,97.1975,67852.0
2025-02-28 12:15:00,97.7,97.76,97.66,97.75,50486.0,97.1975,97.2572,97.1577,97.2473,50486.0
2025-02-28 12:20:00,97.75,97.79,97.57,97.62,65520.0,97.2473,97.2871,97.0682,97.1179,65520.0
2025-02-28 12:25:00,97.63,97.67,97.55,97.6,40107.0,97.1279,97.1677,97.0483,97.098,40107.0
2025-02-28 12:30:00,97.59,97.61,97.37,97.41,61699.0,97.0881,97.108,96.8692,96.909,61699.0
2025-02-28 12:35:00,97.41,97.49,97.35,97.47,57445.0,96.909,96.9886,96.8493,96.9687,57445.0
2025-02-28 12:40:00,97.47,97.49,97.3,97.38,70565.0,96.9687,96.9886,96.7996,96.8792,70565.0
2025-02-28 12:45:00,97.39,97.43,97.23,97.25,67673.0,96.8891,96.9289,96.73,96.7498,67673.0
2025-02-28 12:50:00,97.25,97.46,97.23,97.41,72299.0,96.7498,96.9588,96.73,96.909,72299.0
2025-02-28 12:55:00,97.4,97.43,97.33,97.34,53164.0,96.8991,96.9289,96.8294,96.8394,53164.0
2025-02-28 13:00:00,97.34,97.52,97.33,97.47,72196.0,96.8394,97.0185,96.8294,96.9687,72196.0
2025-02-28 13:05:00,97.47,97.53,97.45,97.53,68677.0,96.9687,97.0284,96.9488,97.0284,68677.0
2025-02-28 13:10:00,97.53,97.62,97.5,97.6,77586.0,97.0284,97.1179,96.9986,97.098,77586.0
2025-02-28 13:15:00,97.61,97.66,97.4,97.41,98643.0,97.108,97.1577,96.8991,96.909,98643.0
2025-02-28 13:20:00,97.42,97.47,97.36,97.43,81604.0,96.919,96.9687,96.8593,96.9289,81604.0
2025-02-28 13:25:00,97.43,97.65,97.43,97.64,104266.0,96.9289,97.1478,96.9289,97.1378,104266.0
2025-02-28 13:30:00,97.64,97.74,97.6,97.73,137795.0,97.1378,97.2373,97.098,97.2274,137795.0
2025-02-28 13:35:00,97.72,97.83,97.72,97.81,88278.0,97.2174,97.3269,97.2174,97.307,88278.0
2025-02-28 13:40:00,97.81,97.9,97.69,97.76,86750.0,97.307,97.3965,97.1876,97.2572,86750.0
2025-02-28 13:45:00,97.77,97.81,97.72,97.81,63981.0,97.2672,97.307,97.2174,97.307,63981.0
2025-02-28 13:50:00,97.8,97.9,97.79,97.86,72565.0,97.297,97.3965,97.2871,97.3567,72565.0
2025-02-28 13:55:00,97.87,97.87,97.65,97.65,115523.0,97.3667,97.3667,97.1478,97.1478,115523.0
2025-02-28 14:00:00,97.64,97.82,97.63,97.77,125701.0,97.1378,97.3169,97.1279,97.2672,125701.0
2025-02-28 14:05:00,97.78,97.86,97.72,97.8,79089.0,97.2771,97.3567,97.2174,97.297,79089.0
2025-02-28 14:10:00,97.81,97.82,97.69,97.72,84710.0,97.307,97.3169,97.1876,97.2174,84710.0
2025-02-28 14:15:00,97.72,97.99,97.71,97.98,154830.0,97.2174,97.486,97.2075,97.4761,154830.0
2025-02-28 14:20:00,97.99,98.0,97.83,97.94,116964.0,97.486,97.496,97.3269,97.4363,116964.0
2025-02-28 14:25:00,97.94,97.99,97.87,97.9,97678.0,97.4363,97.486,97.3667,97.3965,97678.0
2025-02-28 14:30:00,97.89,97.96,97.81,97.94,74148.0,97.3866,97.4562,97.307,97.4363,74148.0
2025-02-28 14:35:00,97.94,98.0,97.92,97.98,133262.0,97.4363,97.496,97.4164,97.4761,133262.0
2025-02-28 14:40:00,97.98,98.0,97.96,97.98,82589.0,97.4761,97.496,97.4562,97.4761,82589.0
2025-02-28 14:45:00,97.98,98.0,97.96,98.0,98939.0,97.4761,97.496,97.4562,97.496,98939.0
2025-02-28 14:50:00,98.0,98.07,97.89,97.97,249923.0,97.496,97.5656,97.3866,97.4661,249923.0
2025-02-28 14:55:00,97.97,98.01,97.96,98.0,127926.0,97.4661,97.5059,97.4562,97.496,127926.0
2025-02-28 15:00:00,98.0,98.0,97.95,98.0,142290.0,97.496,97.496,97.4462,97.496,142290.0
2025-02-28 15:05:00,98.0,98.0,97.94,97.98,187538.0,97.496,97.496,97.4363,97.4761,187538.0
2025-02-28 15:10:00,97.98,98.0,97.91,97.95,112790.0,97.4761,97.496,97.4065,97.4462,112790.0
2025-02-28 15:15:00,97.94,97.98,97.88,97.94,103374.0,97.4363,97.4761,97.3766,97.4363,103374.0
2025-02-28 15:20:00,97.94,98.0,97.88,97.99,110533.0,97.4363,97.496,97.3766,97.486,110533.0
2025-02-28 15:25:00,97.99,98.0,97.94,97.99,114888.0,97.486,97.496,97.4363,97.486,114888.0
2025-02-28 15:30:00,97.98,98.09,97.96,98.03,234195.0,97.4761,97.5855,97.4562,97.5258,234195.0
2025-02-28 15:35:00,98.03,98.16,98.0,98.15,198567.0,97.5258,97.6552,97.496,97.6452,198567.0
2025-02-28 15:40:00,98.15,98.45,98.14,98.33,324788.0,97.6452,97.9437,97.6353,97.8243,324788.0
2025-02-28 15:45:00,98.33,98.48,98.28,98.48,237159.0,97.8243,97.9735,97.7746,97.9735,237159.0
2025-02-28 15:50:00,98.47,98.73,98.45,98.57,692618.0,97.9636,98.2222,97.9437,98.0631,692618.0
2025-02-28 15:55:00,98.58,98.86,98.58,98.62,1689852.0,98.073,98.3516,98.073,98.1128,1689852.0
2025-03-03 09:30:00,97.98,98.78,97.94,98.71,621155.0,97.4761,98.272,97.4363,98.2023,621155.0
2025-03-03 09:35:00,98.67,99.23,98.61,99.01,323080.0,98.1625,98.7197,98.1029,98.5008,323080.0
2025-03-03 09:40:00,99.01,99.23,98.99,99.16,201665.0,98.5008,98.7197,98.4809,98.65,201665.0
2025-03-03 09:45:00,99.14,99.44,99.14,99.34,249370.0,98.6301,98.9286,98.6301,98.8291,249370.0
2025-03-03 09:50:00,99.34,99.44,99.12,99.22,263880.0,98.8291,98.9286,98.6102,98.7097,263880.0
2025-03-03 09:55:00,99.21,99.49,99.14,99.47,274827.0,98.6998,98.9783,98.6301,98.9584,274827.0
2025-03-03 10:00:00,99.45,99.45,98.96,99.44,295076.0,98.9385,98.9385,98.4511,98.9286,295076.0
2025-03-03 10:05:00,99.44,99.47,99.03,99.05,174907.0,98.9286,98.9584,98.5207,98.5406,174907.0
2025-03-03 10:10:00,99.06,99.17,98.87,98.96,166237.0,98.5505,98.66,98.3615,98.4511,166237.0
2025-03-03 10:15:00,98.96,99.03,98.93,99.0,129385.0,98.4511,98.5207,98.4212,98.4908,129385.0
2025-03-03 10:20:00,98.99,99.03,98.84,98.92,159699.0,98.4809,98.5207,98.3317,98.4113,159699.0
2025-03-03 10:25:00,98.92,99.01,98.82,98.91,114927.0,98.4113,98.5008,98.3118,98.4013,114927.0
2025-03-03 10:30:00,98.91,98.91,98.61,98.67,135931.0,98.4013,98.4013,98.1029,98.1625,135931.0
2025-03-03 10:35:00,98.69,98.74,98.61,98.65,115609.0,98.1824,98.2322,98.1029,98.1426,115609.0
2025-03-03 10:40:00,98.66,98.78,98.61,98.77,99544.0,98.1526,98.272,98.1029,98.262,99544.0
2025-03-03 10:45:00,98.77,98.77,98.37,98.39,123492.0,98.262,98.262,97.8641,97.884,123492.0
2025-03-03 10:50:00,98.39,98.51,98.33,98.41,132924.0,97.884,98.0034,97.8243,97.9039,132924.0
2025-03-03 10:55:00,98.42,98.47,98.04,98.15,202947.0,97.9138,97.9636,97.5358,97.6452,202947.0
2025-03-03 11:00:00,98.15,98.29,98.1,98.22,85393.0,97.6452,97.7845,97.5955,97.7149,85393.0
2025-03-03 11:05:00,98.22,98.31,98.18,98.27,82688.0,97.7149,97.8044,97.6751,97.7646,82688.0
2025-03-03 11:10:00,98.28,98.34,98.15,98.25,79149.0,97.7746,97.8342,97.6452,97.7447,79149.0
2025-03-03 11:15:00,98.26,98.49,98.24,98.46,107857.0,97.7547,97.9835,97.7348,97.9536,107857.0
2025-03-03 11:20:00,98.45,98.47,98.31,98.36,81260.0,97.9437,97.9636,97.8044,97.8541,81260.0
2025-03-03 11:25:00,98.34,98.35,98.14,98.16,110179.0,97.8342,97.8442,97.6353,97.6552,110179.0
2025-03-03 11:30:00,98.16,98.18,97.99,98.02,102053.0,97.6552,97.6751,97.486,97.5159,102053.0
2025-03-03 11:35:00,98.02,98.05,97.92,97.96,74744.0,97.5159,97.5457,97.4164,97.4562,74744.0
2025-03-03 11:40:00,97.96,98.0,97.85,97.86,74201.0,97.4562,97.496,97.3468,97.3567,74201.0
2025-03-03 11:45:00,97.86,97.9,97.79,97.87,105434.0,97.3567,97.3965,97.2871,97.3667,105434.0
2025-03-03 11:50:00,97.84,98.0,97.8,97.99,108333.0,97.3368,97.496,97.297,97.486,108333.0
2025-03-03 11:55:00,97.99,98.11,97.99,98.02,85180.0,97.486,97.6054,97.486,97.5159,85180.0
2025-03-03 12:00:00,98.01,98.04,97.93,97.99,96341.0,97.5059,97.5358,97.4264,97.486,96341.0
2025-03-03 12:05:00,97.98,98.05,97.9,97.96,108065.0,97.4761,97.5457,97.3965,97.4562,108065.0
2025-03-03 12:10:00,97.95,98.02,97.94,98.0,49434.0,97.4462,97.5159,97.4363,97.496,49434.0
2025-03-03 12:15:00,98.0,98.11,97.93,98.06,90160.0,97.496,97.6054,97.4264,97.5557,90160.0
2025-03-03 12:20:00,98.07,98.19,98.07,98.18,87971.0,97.5656,97.685,97.5656,97.6751,87971.0
2025-03-03 12:25:00,98.18,98.22,98.09,98.13,73953.0,97.6751,97.7149,97.5855,97.6253,73953.0
2025-03-03 12:30:00,98.13,98.28,98.11,98.2,87206.0,97.6253,97.7746,97.6054,97.695,87206.0
2025-03-03 12:35:00,98.2,98.31,98.17,98.3,50051.0,97.695,97.8044,97.6651,97.7944,50051.0
2025-03-03 12:40:00,98.31,98.38,98.28,98.33,69197.0,97.8044,97.874,97.7746,97.8243,69197.0
2025-03-03 12:45:00,98.33,98.33,98.16,98.18,75472.0,97.8243,97.8243,97.6552,97.6751,75472.0
2025-03-03 12:50:00,98.18,98.23,98.14,98.15,46737.0,97.6751,97.7248,97.6353,97.6452,46737.0
2025-03-03 12:55:00,98.13,98.15,97.97,98.04,104440.0,97.6253,97.6452,97.4661,97.5358,104440.0
2025-03-03 13:00:00,98.04,98.08,97.95,98.01,89771.0,97.5358,97.5756,97.4462,97.5059,89771.0
2025-03-03 13:05:00,98.01,98.01,97.88,97.94,89308.0,97.5059,97.5059,97.3766,97.4363,89308.0
2025-03-03 13:10:00,97.94,98.06,97.91,97.98,94760.0,97.4363,97.5557,97.4065,97.4761,94760.0
2025-03-03 13:15:00,97.98,98.02,97.83,97.9,135551.0,97.4761,97.5159,97.3269,97.3965,135551.0
2025-03-03 13:20:00,97.91,98.0,97.88,97.97,77214.0,97.4065,97.496,97.3766,97.4661,77214.0
2025-03-03 13:25:00,97.97,97.99,97.83,97.85,109252.0,97.4661,97.486,97.3269,97.3468,109252.0
2025-03-03 13:30:00,97.84,97.96,97.78,97.81,213249.0,97.3368,97.4562,97.2771,97.307,213249.0
2025-03-03 13:35:00,97.81,97.95,97.81,97.93,80528.0,97.307,97.4462,97.307,97.4264,80528.0
2025-03-03 13:40:00,97.94,98.03,97.92,98.02,75533.0,97.4363,97.5258,97.4164,97.5159,75533.0
2025-03-03 13:45:00,98.02,98.1,97.92,98.01,115973.0,97.5159,97.5955,97.4164,97.5059,115973.0
2025-03-03 13:50:00,98.0,98.18,97.98,98.1,92826.0,97.496,97.6751,97.4761,97.5955,92826.0
2025-03-03 13:55:00,98.09,98.11,97.98,98.04,79083.0,97.5855,97.6054,97.4761,97.5358,79083.0
2025-03-03 14:00:00,98.04,98.09,97.9,97.92,131659.0,97.5358,97.5855,97.3965,97.4164,131659.0
2025-03-03 14:05:00,97.92,97.94,97.81,97.92,86831.0,97.4164,97.4363,97.307,97.4164,86831.0
2025-03-03 14:10:00,97.93,98.02,97.91,97.95,80784.0,97.4264,97.5159,97.4065,97.4462,80784.0
2025-03-03 14:15:00,97.95,97.96,97.82,97.83,75692.0,97.4462,97.4562,97.3169,97.3269,75692.0
2025-03-03 14:20:00,97.83,97.87,97.63,97.64,152780.0,97.3269,97.3667,97.1279,97.1378,152780.0
2025-03-03 14:25:00,97.63,97.69,97.59,97.62,94906.0,97.1279,97.1876,97.0881,97.1179,94906.0
2025-03-03 14:30:00,97.62,97.81,97.61,97.7,93443.0,97.1179,97.307,97.108,97.1975,93443.0
2025-03-03 14:35:00,97.7,97.79,97.66,97.78,91970.0,97.1975,97.2871,97.1577,97.2771,91970.0
2025-03-03 14:40:00,97.79,97.93,97.79,97.92,64386.0,97.2871,97.4264,97.2871,97.4164,64386.0
2025-03-03 14:45:00,97.92,97.92,97.79,97.81,75396.0,97.4164,97.4164,97.2871,97.307,75396.0
2025-03-03 14:50:00,97.8,97.81,97.54,97.64,111919.0,97.297,97.307,97.0384,97.1378,111919.0
2025-03-03 14:55:00,97.64,97.76,97.54,97.54,123483.0,97.1378,97.2572,97.0384,97.0384,123483.0
2025-03-03 15:00:00,97.55,97.56,96.88,97.1,269677.0,97.0483,97.0583,96.3818,96.6006,269677.0
2025-03-03 15:05:00,97.11,97.13,96.94,97.02,151264.0,96.6106,96.6305,96.4414,96.521,151264.0
2025-03-03 15:10:00,97.01,97.07,96.9,96.97,146459.0,96.5111,96.5708,96.4016,96.4713,146459.0
2025-03-03 15:15:00,96.97,97.12,96.94,97.06,189521.0,96.4713,96.6205,96.4414,96.5608,189521.0
2025-03-03 15:20:00,97.06,97.21,97.04,97.19,147251.0,96.5608,96.7101,96.5409,96.6902,147251.0
2025-03-03 15:25:00,97.19,97.26,96.97,97.09,134758.0,96.6902,96.7598,96.4713,96.5907,134758.0
2025-03-03 15:30:00,97.09,97.23,96.99,97.0,183690.0,96.5907,96.73,96.4912,96.5011,183690.0
2025-03-03 15:35:00,97.0,97.03,96.89,96.9,125704.0,96.5011,96.531,96.3917,96.4016,125704.0
2025-03-03 15:40:00,96.91,97.01,96.82,96.98,211112.0,96.4116,96.5111,96.3221,96.4812,211112.0
2025-03-03 15:45:00,96.97,97.2,96.93,97.11,249892.0,96.4713,96.7001,96.4315,96.6106,249892.0
2025-03-03 15:50:00,97.11,97.33,97.03,97.31,288716.0,96.6106,96.8294,96.531,96.8095,288716.0
2025-03-03 15:55:00,97.32,97.63,97.3,97.63,723794.0,96.8195,97.1279,96.7996,97.1279,723794.0
2025-03-04 09:30:00,95.76,97.05,95.3,96.47,967771.0,95.2675,96.5509,94.8099,95.9739,967771.0
2025-03-04 09:35:00,96.5,96.78,96.15,96.35,381001.0,96.0037,96.2823,95.6555,95.8545,381001.0
2025-03-04 09:40:00,96.37,96.89,96.31,96.74,342677.0,95.8744,96.3917,95.8147,96.2425,342677.0
2025-03-04 09:45:00,96.77,96.98,96.5,96.65,295110.0,96.2723,96.4812,96.0037,96.1529,295110.0
2025-03-04 09:50:00,96.66,96.76,96.37,96.76,245850.0,96.1629,96.2624,95.8744,96.2624,245850.0
2025-03-04 09:55:00,96.78,96.94,96.65,96.86,193750.0,96.2823,96.4414,96.1529,96.3619,193750.0
2025-03-04 10:00:00,96.85,96.98,96.62,96.67,346137.0,96.3519,96.4812,96.1231,96.1728,346137.0
2025-03-04 10:05:00,96.67,96.69,96.18,96.23,221469.0,96.1728,96.1927,95.6854,95.7351,221469.0
2025-03-04 10:10:00,96.22,96.33,95.94,96.0,325224.0,95.7251,95.8346,95.4466,95.5063,325224.0
2025-03-04 10:15:00,95.99,96.12,95.76,95.89,325520.0,95.4963,95.6257,95.2675,95.3968,325520.0
2025-03-04 10:20:00,95.89,95.99,95.67,95.8,208049.0,95.3968,95.4963,95.178,95.3073,208049.0
2025-03-04 10:25:00,95.8,95.95,95.69,95.81,188581.0,95.3073,95.4565,95.1979,95.3173,188581.0
2025-03-04 10:30:00,95.8,96.04,95.71,95.91,250958.0,95.3073,95.5461,95.2178,95.4167,250958.0
2025-03-04 10:35:00,95.9,95.94,95.47,95.55,244653.0,95.4068,95.4466,94.979,95.0586,244653.0
2025-03-04 10:40:00,95.55,95.6,95.33,95.47,232191.0,95.0586,95.1083,94.8397,94.979,232191.0
2025-03-04 10:45:00,95.47,95.59,95.18,95.56,227018.0,94.979,95.0984,94.6905,95.0685,227018.0
2025-03-04 10:50:00,95.56,95.56,95.16,95.19,191023.0,95.0685,95.0685,94.6706,94.7004,191023.0
2025-03-04 10:55:00,95.2,95.31,95.14,95.3,288519.0,94.7104,94.8198,94.6507,94.8099,288519.0
2025-03-04 11:00:00,95.31,95.57,95.28,95.45,167063.0,94.8198,95.0785,94.79,94.9591,167063.0
2025-03-04 11:05:00,95.44,95.45,95.22,95.25,171057.0,94.9492,94.9591,94.7303,94.7601,171057.0
2025-03-04 11:10:00,95.25,95.59,95.21,95.56,163111.0,94.7601,95.0984,94.7203,95.0685,163111.0
2025-03-04 11:15:00,95.56,95.63,95.37,95.37,150420.0,95.0685,95.1382,94.8795,94.8795,150420.0
2025-03-04 11:20:00,95.36,95.46,95.15,95.19,156398.0,94.8696,94.9691,94.6606,94.7004,156398.0
2025-03-04 11:25:00,95.17,95.3,95.13,95.21,161569.0,94.6805,94.8099,94.6408,94.7203,161569.0
2025-03-04 11:30:00,95.21,95.51,95.21,95.36,144482.0,94.7203,95.0188,94.7203,94.8696,144482.0
2025-03-04 11:35:00,95.35,95.45,95.13,95.16,124499.0,94.8596,94.9591,94.6408,94.6706,124499.0
2025-03-04 11:40:00,95.16,95.48,95.15,95.43,119577.0,94.6706,94.989,94.6606,94.9392,119577.0
2025-03-04 11:45:00,95.42,95.46,95.17,95.31,172617.0,94.9293,94.9691,94.6805,94.8198,172617.0
2025-03-04 11:50:00,95.31,95.43,95.24,95.37,106353.0,94.8198,94.9392,94.7502,94.8795,106353.0
2025-03-04 11:55:00,95.37,95.37,95.14,95.26,132719.0,94.8795,94.8795,94.6507,94.7701,132719.0
2025-03-04 12:00:00,95.27,95.44,95.25,95.31,92399.0,94.78,94.9492,94.7601,94.8198,92399.0
2025-03-04 12:05:00,95.31,95.35,95.17,95.33,89754.0,94.8198,94.8596,94.6805,94.8397,89754.0
2025-03-04 12:10:00,95.33,95.53,95.31,95.33,138652.0,94.8397,95.0387,94.8198,94.8397,138652.0
2025-03-04 12:15:00,95.33,95.34,95.16,95.29,154877.0,94.8397,94.8497,94.6706,94.7999,154877.0
2025-03-04 12:20:00,95.29,95.31,95.12,95.22,131980.0,94.7999,94.8198,94.6308,94.7303,131980.0
2025-03-04 12:25:00,95.22,95.37,95.15,95.37,145006.0,94.7303,94.8795,94.6606,94.8795,145006.0
2025-03-04 12:30:00,95.36,95.47,95.15,95.46,132641.0,94.8696,94.979,94.6606,94.9691,132641.0
2025-03-04 12:35:00,95.45,95.46,95.25,95.34,104568.0,94.9591,94.9691,94.7601,94.8497,104568.0
2025-03-04 12:40:00,95.34,95.44,95.22,95.41,138183.0,94.8497,94.9492,94.7303,94.9193,138183.0
2025-03-04 12:45:00,95.4,95.58,95.37,95.58,92288.0,94.9094,95.0884,94.8795,95.0884,92288.0
2025-03-04 12:50:00,95.56,95.6,95.36,95.59,120881.0,95.0685,95.1083,94.8696,95.0984,120881.0
2025-03-04 12:55:00,95.59,95.67,95.52,95.61,96338.0,95.0984,95.178,95.0287,95.1183,96338.0
2025-03-04 13:00:00,95.59,95.77,95.59,95.74,105027.0,95.0984,95.2775,95.0984,95.2476,105027.0
2025-03-04 13:05:00,95.73,95.82,95.63,95.81,96501.0,95.2377,95.3272,95.1382,95.3173,96501.0
2025-03-04 13:10:00,95.8,96.0,95.79,95.98,89204.0,95.3073,95.5063,95.2974,95.4864,89204.0
2025-03-04 13:15:00,95.97,95.99,95.82,95.97,103146.0,95.4764,95.4963,95.3272,95.4764,103146.0
2025-03-04 13:20:00,95.97,96.01,95.82,95.93,142245.0,95.4764,95.5162,95.3272,95.4366,142245.0
2025-03-04 13:25:00,95.93,95.96,95.86,95.94,68225.0,95.4366,95.4665,95.367,95.4466,68225.0
2025-03-04 13:30:00,95.94,96.01,95.8,95.94,99161.0,95.4466,95.5162,95.3073,95.4466,99161.0
2025-03-04 13:35:00,95.94,96.0,95.83,95.96,101281.0,95.4466,95.5063,95.3372,95.4665,101281.0
2025-03-04 13:40:00,95.96,96.06,95.93,96.03,117386.0,95.4665,95.566,95.4366,95.5361,117386.0
2025-03-04 13:45:00,96.02,96.11,95.92,95.92,78176.0,95.5262,95.6157,95.4267,95.4267,78176.0
2025-03-04 13:50:00,95.92,96.05,95.91,96.0,67574.0,95.4267,95.556,95.4167,95.5063,67574.0
2025-03-04 13:55:00,96.0,96.17,95.98,96.07,102924.0,95.5063,95.6754,95.4864,95.5759,102924.0
2025-03-04 14:00:00,96.07,96.23,96.01,96.23,89959.0,95.5759,95.7351,95.5162,95.7351,89959.0
2025-03-04 14:05:00,96.23,96.28,96.2,96.26,117970.0,95.7351,95.7848,95.7052,95.7649,117970.0
2025-03-04 14:10:00,96.28,96.29,96.16,96.19,84050.0,95.7848,95.7948,95.6655,95.6953,84050.0
2025-03-04 14:15:00,96.19,96.26,96.14,96.22,74249.0,95.6953,95.7649,95.6456,95.7251,74249.0
2025-03-04 14:20:00,96.22,96.27,96.1,96.14,105072.0,95.7251,95.7749,95.6058,95.6456,105072.0
2025-03-04 14:25:00,96.15,96.21,95.95,96.03,177681.0,95.6555,95.7152,95.4565,95.5361,177681.0
2025-03-04 14:30:00,96.03,96.06,95.95,96.01,190187.0,95.5361,95.566,95.4565,95.5162,190187.0
2025-03-04 14:35:00,96.0,96.13,96.0,96.11,130955.0,95.5063,95.6356,95.5063,95.6157,130955.0
2025-03-04 14:40:00,96.11,96.18,96.09,96.13,130194.0,95.6157,95.6854,95.5958,95.6356,130194.0
2025-03-04 14:45:00,96.13,96.14,96.04,96.06,145777.0,95.6356,95.6456,95.5461,95.566,145777.0
2025-03-04 14:50:00,96.06,96.06,95.97,95.97,125225.0,95.566,95.566,95.4764,95.4764,125225.0
2025-03-04 14:55:00,95.97,96.05,95.96,96.03,125553.0,95.4764,95.556,95.4665,95.5361,125553.0
2025-03-04 15:00:00,96.03,96.18,95.93,95.95,169618.0,95.5361,95.6854,95.4366,95.4565,169618.0
2025-03-04 15:05:00,95.96,96.02,95.93,96.0,132378.0,95.4665,95.5262,95.4366,95.5063,132378.0
2025-03-04 15:10:00,96.0,96.04,95.9,95.92,174729.0,95.5063,95.5461,95.4068,95.4267,174729.0
2025-03-04 15:15:00,95.92,96.05,95.91,96.0,151392.0,95.4267,95.556,95.4167,95.5063,151392.0
2025-03-04 15:20:00,96.0,96.14,95.96,96.13,136407.0,95.5063,95.6456,95.4665,95.6356,136407.0
2025-03-04 15:25:00,96.12,96.12,95.88,95.93,147677.0,95.6257,95.6257,95.3869,95.4366,147677.0
2025-03-04 15:30:00,95.91,95.93,95.58,95.67,182034.0,95.4167,95.4366,95.0884,95.178,182034.0
2025-03-04 15:35:00,95.67,95.73,95.52,95.54,409965.0,95.178,95.2377,95.0287,95.0486,409965.0
2025-03-04 15:40:00,95.54,95.56,95.24,95.34,257064.0,95.0486,95.0685,94.7502,94.8497,257064.0
2025-03-04 15:45:00,95.35,95.42,95.0,95.02,299591.0,94.8596,94.9293,94.5114,94.5313,299591.0
2025-03-04 15:50:00,95.02,95.07,94.46,94.73,870120.0,94.5313,94.5811,93.9742,94.2428,870120.0
2025-03-04 15:55:00,94.73,94.98,94.67,94.97,1554783.0,94.2428,94.4915,94.1831,94.4816,1554783.0
2025-03-05 09:30:00,94.97,95.65,94.75,95.49,578557.0,94.4816,95.1581,94.2627,94.9989,578557.0
2025-03-05 09:35:00,95.47,95.54,95.17,95.25,247164.0,94.979,95.0486,94.6805,94.7601,247164.0
2025-03-05 09:40:00,95.28,95.4,95.14,95.38,151523.0,94.79,94.9094,94.6507,94.8895,151523.0
2025-03-05 09:45:00,95.37,95.5,95.22,95.24,186221.0,94.8795,95.0088,94.7303,94.7502,186221.0
2025-03-05 09:50:00,95.23,95.4,95.15,95.36,102169.0,94.7402,94.9094,94.6606,94.8696,102169.0
2025-03-05 09:55:00,95.35,95.4,95.25,95.31,129851.0,94.8596,94.9094,94.7601,94.8198,129851.0
2025-03-05 10:00:00,95.32,95.98,95.32,95.76,239216.0,94.8298,95.4864,94.8298,95.2675,239216.0
2025-03-05 10:05:00,95.77,95.83,95.62,95.7,144974.0,95.2775,95.3372,95.1282,95.2078,144974.0
2025-03-05 10:10:00,95.7,95.77,95.48,95.67,174930.0,95.2078,95.2775,94.989,95.178,174930.0
2025-03-05 10:15:00,95.67,95.71,95.54,95.66,108658.0,95.178,95.2178,95.0486,95.168,108658.0
2025-03-05 10:20:00,95.65,95.66,95.43,95.49,109572.0,95.1581,95.168,94.9392,94.9989,109572.0
2025-03-05 10:25:00,95.49,95.55,95.36,95.39,86248.0,94.9989,95.0586,94.8696,94.8994,86248.0
2025-03-05 10:30:00,95.39,95.6,95.31,95.54,101342.0,94.8994,95.1083,94.8198,95.0486,101342.0
2025-03-05 10:35:00,95.55,95.64,95.5,95.58,113827.0,95.0586,95.1481,95.0088,95.0884,113827.0
2025-03-05 10:40:00,95.58,95.59,95.36,95.43,87235.0,95.0884,95.0984,94.8696,94.9392,87235.0
2025-03-05 10:45:00,95.43,95.55,95.41,95.52,111539.0,94.9392,95.0586,94.9193,95.0287,111539.0
2025-03-05 10:50:00,95.5,95.59,95.45,95.56,89718.0,95.0088,95.0984,94.9591,95.0685,89718.0
2025-03-05 10:55:00,95.57,95.73,95.53,95.62,131184.0,95.0785,95.2377,95.0387,95.1282,131184.0
2025-03-05 11:00:00,95.62,95.62,95.44,95.59,80531.0,95.1282,95.1282,94.9492,95.0984,80531.0
2025-03-05 11:05:00,95.6,95.64,95.4,95.43,134153.0,95.1083,95.1481,94.9094,94.9392,134153.0
2025-03-05 11:10:00,95.44,95.5,95.29,95.49,139377.0,94.9492,95.0088,94.7999,94.9989,139377.0
2025-03-05 11:15:00,95.5,95.5,95.34,95.39,73616.0,95.0088,95.0088,94.8497,94.8994,73616.0
2025-03-05 11:20:00,95.4,95.56,95.34,95.52,75843.0,94.9094,95.0685,94.8497,95.0287,75843.0
2025-03-05 11:25:00,95.53,95.58,95.45,95.54,77113.0,95.0387,95.0884,94.9591,95.0486,77113.0
2025-03-05 11:30:00,95.54,95.55,95.45,95.48,59264.0,95.0486,95.0586,94.9591,94.989,59264.0
2025-03-05 11:35:00,95.48,95.59,95.48,95.53,68261.0,94.989,95.0984,94.989,95.0387,68261.0
2025-03-05 11:40:00,95.52,95.52,95.36,95.42,60545.0,95.0287,95.0287,94.8696,94.9293,60545.0
2025-03-05 11:45:00,95.43,95.46,95.35,95.39,61041.0,94.9392,94.9691,94.8596,94.8994,61041.0
2025-03-05 11:50:00,95.39,95.43,95.28,95.41,81784.0,94.8994,94.9392,94.79,94.9193,81784.0
2025-03-05 11:55:00,95.41,95.6,95.31,95.52,262529.0,94.9193,95.1083,94.8198,95.0287,262529.0
2025-03-05 12:00:00,95.52,95.7,95.46,95.68,122108.0,95.0287,95.2078,94.9691,95.1879,122108.0
2025-03-05 12:05:00,95.67,95.67,95.58,95.65,57840.0,95.178,95.178,95.0884,95.1581,57840.0
2025-03-05 12:10:00,95.65,95.66,95.5,95.54,60279.0,95.1581,95.168,95.0088,95.0486,60279.0
2025-03-05 12:15:00,95.55,95.67,95.49,95.63,54631.0,95.0586,95.178,94.9989,95.1382,54631.0
2025-03-05 12:20:00,95.63,95.69,95.57,95.67,175424.0,95.1382,95.1979,95.0785,95.178,175424.0
2025-03-05 12:25:00,95.67,95.84,95.63,95.84,75588.0,95.178,95.3471,95.1382,95.3471,75588.0
2025-03-05 12:30:00,95.84,95.97,95.8,95.94,171078.0,95.3471,95.4764,95.3073,95.4466,171078.0
2025-03-05 12:35:00,95.93,96.0,95.76,95.77,92495.0,95.4366,95.5063,95.2675,95.2775,92495.0
2025-03-05 12:40:00,95.77,95.85,95.67,95.76,93059.0,95.2775,95.357,95.178,95.2675,93059.0
2025-03-05 12:45:00,95.77,95.79,95.64,95.73,63319.0,95.2775,95.2974,95.1481,95.2377,63319.0
2025-03-05 12:50:00,95.73,95.78,95.67,95.68,49570.0,95.2377,95.2874,95.178,95.1879,49570.0
2025-03-05 12:55:00,95.67,95.78,95.66,95.73,57546.0,95.178,95.2874,95.168,95.2377,57546.0
2025-03-05 13:00:00,95.73,95.79,95.67,95.77,82414.0,95.2377,95.2974,95.178,95.2775,82414.0
2025-03-05 13:05:00,95.76,95.81,95.37,95.41,172184.0,95.2675,95.3173,94.8795,94.9193,172184.0
2025-03-05 13:10:00,95.4,95.52,95.39,95.42,111171.0,94.9094,95.0287,94.8994,94.9293,111171.0
2025-03-05 13:15:00,95.42,95.45,95.3,95.39,122873.0,94.9293,94.9591,94.8099,94.8994,122873.0
2025-03-05 13:20:00,95.39,95.6,95.31,95.59,143773.0,94.8994,95.1083,94.8198,95.0984,143773.0
2025-03-05 13:25:00,95.61,95.63,95.52,95.59,61612.0,95.1183,95.1382,95.0287,95.0984,61612.0
2025-03-05 13:30:00,95.59,95.61,95.45,95.45,275373.0,95.0984,95.1183,94.9591,94.9591,275373.0
2025-03-05 13:35:00,95.45,95.59,95.42,95.51,64506.0,94.9591,95.0984,94.9293,95.0188,64506.0
2025-03-05 13:40:00,95.5,95.51,95.38,95.41,58123.0,95.0088,95.0188,94.8895,94.9193,58123.0
2025-03-05 13:45:00,95.42,95.6,95.42,95.59,59991.0,94.9293,95.1083,94.9293,95.0984,59991.0
2025-03-05 13:50:00,95.6,95.7,95.59,95.65,90535.0,95.1083,95.2078,95.0984,95.1581,90535.0
2025-03-05 13:55:00,95.65,95.78,95.61,95.77,82354.0,95.1581,95.2874,95.1183,95.2775,82354.0
2025-03-05 14:00:00,95.76,95.79,95.64,95.78,67492.0,95.2675,95.2974,95.1481,95.2874,67492.0
2025-03-05 14:05:00,95.79,95.91,95.74,95.9,119208.0,95.2974,95.4167,95.2476,95.4068,119208.0
2025-03-05 14:10:00,95.89,95.93,95.84,95.84,86498.0,95.3968,95.4366,95.3471,95.3471,86498.0
2025-03-05 14:15:00,95.85,95.95,95.76,95.79,141675.0,95.357,95.4565,95.2675,95.2974,141675.0
2025-03-05 14:20:00,95.79,95.99,95.74,95.97,105841.0,95.2974,95.4963,95.2476,95.4764,105841.0
2025-03-05 14:25:00,95.96,95.97,95.78,95.8,70707.0,95.4665,95.4764,95.2874,95.3073,70707.0
2025-03-05 14:30:00,95.8,95.91,95.8,95.88,59252.0,95.3073,95.4167,95.3073,95.3869,59252.0
2025-03-05 14:35:00,95.88,95.95,95.76,95.87,84769.0,95.3869,95.4565,95.2675,95.3769,84769.0
2025-03-05 14:40:00,95.86,95.96,95.85,95.93,63483.0,95.367,95.4665,95.357,95.4366,63483.0
2025-03-05 14:45:00,95.91,96.02,95.89,96.01,89851.0,95.4167,95.5262,95.3968,95.5162,89851.0
2025-03-05 14:50:00,96.01,96.04,95.94,95.98,65600.0,95.5162,95.5461,95.4466,95.4864,65600.0
2025-03-05 14:55:00,95.98,96.02,95.8,95.83,93697.0,95.4864,95.5262,95.3073,95.3372,93697.0
2025-03-05 15:00:00,95.84,96.05,95.83,96.02,80939.0,95.3471,95.556,95.3372,95.5262,80939.0
2025-03-05 15:05:00,96.03,96.06,95.99,96.04,90463.0,95.5361,95.566,95.4963,95.5461,90463.0
2025-03-05 15:10:00,96.03,96.16,96.02,96.15,125670.0,95.5361,95.6655,95.5262,95.6555,125670.0
2025-03-05 15:15:00,96.15,96.16,95.94,96.07,356661.0,95.6555,95.6655,95.4466,95.5759,356661.0
2025-03-05 15:20:00,96.09,96.19,96.03,96.19,109394.0,95.5958,95.6953,95.5361,95.6953,109394.0
2025-03-05 15:25:00,96.18,96.39,96.17,96.33,165183.0,95.6854,95.8943,95.6754,95.8346,165183.0
2025-03-05 15:30:00,96.33,96.35,96.08,96.15,249841.0,95.8346,95.8545,95.5859,95.6555,249841.0
2025-03-05 15:35:00,96.16,96.25,96.11,96.23,165893.0,95.6655,95.755,95.6157,95.7351,165893.0
2025-03-05 15:40:00,96.22,96.34,95.9,96.18,411682.0,95.7251,95.8445,95.4068,95.6854,411682.0
2025-03-05 15:45:00,96.18,96.22,96.08,96.14,246755.0,95.6854,95.7251,95.5859,95.6456,246755.0
2025-03-05 15:50:00,96.14,96.15,95.96,96.0,483167.0,95.6456,95.6555,95.4665,95.5063,483167.0
2025-03-05 15:55:00,96.0,96.24,95.93,95.98,1236800.0,95.5063,95.745,95.4366,95.4864,1236800.0
2025-03-06 09:30:00,94.8,95.79,94.57,95.73,679415.0,94.3124,95.2974,94.0836,95.2377,679415.0
2025-03-06 09:35:00,95.74,95.76,95.2,95.39,358628.0,95.2476,95.2675,94.7104,94.8994,358628.0
2025-03-06 09:40:00,95.37,95.56,95.17,95.2,201714.0,94.8795,95.0685,94.6805,94.7104,201714.0
2025-03-06 09:45:00,95.22,95.45,95.13,95.41,214219.0,94.7303,94.9591,94.6408,94.9193,214219.0
2025-03-06 09:50:00,95.42,95.5,95.33,95.34,124572.0,94.9293,95.0088,94.8397,94.8497,124572.0
2025-03-06 09:55:00,95.34,95.41,95.26,95.34,123522.0,94.8497,94.9193,94.7701,94.8497,123522.0
2025-03-06 10:00:00,95.35,95.49,95.29,95.4,145680.0,94.8596,94.9989,94.7999,94.9094,145680.0
2025-03-06 10:05:00,95.4,95.74,95.4,95.51,166096.0,94.9094,95.2476,94.9094,95.0188,166096.0
2025-03-06 10:10:00,95.5,95.6,95.32,95.51,134101.0,95.0088,95.1083,94.8298,95.0188,134101.0
2025-03-06 10:15:00,95.49,95.58,95.37,95.44,107390.0,94.9989,95.0884,94.8795,94.9492,107390.0
2025-03-06 10:20:00,95.44,95.48,95.22,95.23,114726.0,94.9492,94.989,94.7303,94.7402,114726.0
2025-03-06 10:25:00,95.23,95.29,94.99,95.26,136886.0,94.7402,94.7999,94.5015,94.7701,136886.0
2025-03-06 10:30:00,95.25,95.45,95.19,95.41,92259.0,94.7601,94.9591,94.7004,94.9193,92259.0
2025-03-06 10:35:00,95.4,95.44,95.31,95.42,88668.0,94.9094,94.9492,94.8198,94.9293,88668.0
2025-03-06 10:40:00,95.41,95.65,95.38,95.51,153209.0,94.9193,95.1581,94.8895,95.0188,153209.0
2025-03-06 10:45:00,95.51,95.74,95.43,95.73,147764.0,95.0188,95.2476,94.9392,95.2377,147764.0
2025-03-06 10:50:00,95.73,95.8,95.67,95.68,104978.0,95.2377,95.3073,95.178,95.1879,104978.0
2025-03-06 10:55:00,95.68,95.87,95.64,95.85,105574.0,95.1879,95.3769,95.1481,95.357,105574.0
2025-03-06 11:00:00,95.84,96.13,95.84,96.05,138031.0,95.3471,95.6356,95.3471,95.556,138031.0
2025-03-06 11:05:00,96.04,96.19,96.0,96.16,145910.0,95.5461,95.6953,95.5063,95.6655,145910.0
2025-03-06 11:10:00,96.15,96.15,96.0,96.01,116056.0,95.6555,95.6555,95.5063,95.5162,116056.0
2025-03-06 11:15:00,96.01,96.08,95.91,96.05,117401.0,95.5162,95.5859,95.4167,95.556,117401.0
2025-03-06 11:20:00,96.04,96.06,95.8,95.92,91373.0,95.5461,95.566,95.3073,95.4267,91373.0
2025-03-06 11:25:00,95.92,96.0,95.81,95.94,103885.0,95.4267,95.5063,95.3173,95.4466,103885.0
2025-03-06 11:30:00,95.93,96.11,95.92,96.07,133594.0,95.4366,95.6157,95.4267,95.5759,133594.0
2025-03-06 11:35:00,96.07,96.08,95.74,95.76,89433.0,95.5759,95.5859,95.2476,95.2675,89433.0
2025-03-06 11:40:00,95.76,95.8,95.65,95.68,75875.0,95.2675,95.3073,95.1581,95.1879,75875.0
2025-03-06 11:45:00,95.68,95.74,95.64,95.68,62182.0,95.1879,95.2476,95.1481,95.1879,62182.0
2025-03-06 11:50:00,95.67,95.68,95.41,95.43,102033.0,95.178,95.1879,94.9193,94.9392,102033.0
2025-03-06 11:55:00,95.43,95.43,95.34,95.34,66418.0,94.9392,94.9392,94.8497,94.8497,66418.0
2025-03-06 12:00:00,95.34,95.37,95.23,95.24,67618.0,94.8497,94.8795,94.7402,94.7502,67618.0
2025-03-06 12:05:00,95.24,95.24,94.99,95.06,116751.0,94.7502,94.7502,94.5015,94.5711,116751.0
2025-03-06 12:10:00,95.06,95.15,95.03,95.11,165139.0,94.5711,94.6606,94.5413,94.6209,165139.0
2025-03-06 12:15:00,95.11,95.28,95.1,95.27,239579.0,94.6209,94.79,94.6109,94.78,239579.0
2025-03-06 12:20:00,95.28,95.41,95.25,95.28,154898.0,94.79,94.9193,94.7601,94.79,154898.0
2025-03-06 12:25:00,95.26,95.36,95.17,95.3,143102.0,94.7701,94.8696,94.6805,94.8099,143102.0
2025-03-06 12:30:00,95.3,95.42,95.29,95.38,90845.0,94.8099,94.9293,94.7999,94.8895,90845.0
2025-03-06 12:35:00,95.38,95.48,95.37,95.46,72208.0,94.8895,94.989,94.8795,94.9691,72208.0
2025-03-06 12:40:00,95.46,95.62,95.45,95.54,84968.0,94.9691,95.1282,94.9591,95.0486,84968.0
2025-03-06 12:45:00,95.55,95.59,95.43,95.52,133967.0,95.0586,95.0984,94.9392,95.0287,133967.0
2025-03-06 12:50:00,95.52,95.64,95.5,95.63,75583.0,95.0287,95.1481,95.0088,95.1382,75583.0
2025-03-06 12:55:00,95.63,95.69,95.55,95.65,85272.0,95.1382,95.1979,95.0586,95.1581,85272.0
2025-03-06 13:00:00,95.64,95.7,95.55,95.58,91200.0,95.1481,95.2078,95.0586,95.0884,91200.0
2025-03-06 13:05:00,95.58,95.62,95.5,95.51,99378.0,95.0884,95.1282,95.0088,95.0188,99378.0
2025-03-06 13:10:00,95.53,95.57,95.47,95.54,126329.0,95.0387,95.0785,94.979,95.0486,126329.0
2025-03-06 13:15:00,95.54,95.57,95.49,95.49,115127.0,95.0486,95.0785,94.9989,94.9989,115127.0
2025-03-06 13:20:00,95.48,95.48,95.35,95.39,107134.0,94.989,94.989,94.8596,94.8994,107134.0
2025-03-06 13:25:00,95.4,95.41,95.17,95.19,181615.0,94.9094,94.9193,94.6805,94.7004,181615.0
2025-03-06 13:30:00,95.19,95.35,95.16,95.18,122283.0,94.7004,94.8596,94.6706,94.6905,122283.0
2025-03-06 13:35:00,95.17,95.21,95.05,95.14,179753.0,94.6805,94.7203,94.5612,94.6507,179753.0
2025-03-06 13:40:00,95.15,95.18,95.09,95.16,80434.0,94.6606,94.6905,94.601,94.6706,80434.0
2025-03-06 13:45:00,95.17,95.29,95.12,95.26,76872.0,94.6805,94.7999,94.6308,94.7701,76872.0
2025-03-06 13:50:00,95.25,95.4,95.21,95.33,110978.0,94.7601,94.9094,94.7203,94.8397,110978.0
2025-03-06 13:55:00,95.34,95.34,95.24,95.3,101319.0,94.8497,94.8497,94.7502,94.8099,101319.0
2025-03-06 14:00:00,95.3,95.33,94.99,95.01,125367.0,94.8099,94.8397,94.5015,94.5214,125367.0
2025-03-06 14:05:00,95.01,95.07,94.96,95.02,209503.0,94.5214,94.5811,94.4716,94.5313,209503.0
2025-03-06 14:10:00,95.02,95.17,95.02,95.15,81858.0,94.5313,94.6805,94.5313,94.6606,81858.0
2025-03-06 14:15:00,95.16,95.2,95.0,95.03,183339.0,94.6706,94.7104,94.5114,94.5413,183339.0
2025-03-06 14:20:00,95.03,95.06,94.99,95.03,102689.0,94.5413,94.5711,94.5015,94.5413,102689.0
2025-03-06 14:25:00,95.03,95.05,94.86,94.98,174489.0,94.5413,94.5612,94.3721,94.4915,174489.0
2025-03-06 14:30:00,94.98,95.04,94.9,94.98,149010.0,94.4915,94.5512,94.4119,94.4915,149010.0
2025-03-06 14:35:00,94.98,95.1,94.89,94.98,90870.0,94.4915,94.6109,94.402,94.4915,90870.0
2025-03-06 14:40:00,94.97,95.09,94.88,94.94,237184.0,94.4816,94.601,94.392,94.4517,237184.0
2025-03-06 14:45:00,94.94,95.18,94.93,95.1,217150.0,94.4517,94.6905,94.4418,94.6109,217150.0
2025-03-06 14:50:00,95.09,95.11,94.94,94.96,144285.0,94.601,94.6209,94.4517,94.4716,144285.0
2025-03-06 14:55:00,94.95,94.97,94.68,94.7,147006.0,94.4617,94.4816,94.1931,94.213,147006.0
2025-03-06 15:00:00,94.69,94.86,94.63,94.77,160233.0,94.203,94.3721,94.1433,94.2826,160233.0
2025-03-06 15:05:00,94.76,94.8,94.59,94.65,230118.0,94.2727,94.3124,94.1035,94.1632,230118.0
2025-03-06 15:10:00,94.65,94.72,94.42,94.72,207961.0,94.1632,94.2329,93.9344,94.2329,207961.0
2025-03-06 15:15:00,94.72,94.75,94.55,94.69,181557.0,94.2329,94.2627,94.0637,94.203,181557.0
2025-03-06 15:20:00,94.68,94.71,94.56,94.63,151791.0,94.1931,94.2229,94.0737,94.1433,151791.0
2025-03-06 15:25:00,94.63,94.77,94.62,94.73,204393.0,94.1433,94.2826,94.1334,94.2428,204393.0
2025-03-06 15:30:00,94.73,94.86,94.65,94.75,224781.0,94.2428,94.3721,94.1632,94.2627,224781.0
2025-03-06 15:35:00,94.74,94.81,94.67,94.72,189084.0,94.2528,94.3224,94.1831,94.2329,189084.0
2025-03-06 15:40:00,94.72,94.77,94.54,94.59,206773.0,94.2329,94.2826,94.0538,94.1035,206773.0
2025-03-06 15:45:00,94.58,94.81,94.54,94.77,244332.0,94.0936,94.3224,94.0538,94.2826,244332.0
2025-03-06 15:50:00,94.79,94.9,94.7,94.83,288978.0,94.3025,94.4119,94.213,94.3423,288978.0
2025-03-06 15:55:00,94.83,94.86,94.52,94.62,745120.0,94.3423,94.3721,94.0339,94.1334,745120.0
2025-03-07 09:30:00,93.94,93.95,93.36,93.67,607862.0,93.4569,93.4668,92.8799,93.1883,607862.0
2025-03-07 09:35:00,93.67,93.76,93.27,93.29,269604.0,93.1883,93.2778,92.7903,92.8102,269604.0
2025-03-07 09:40:00,93.28,93.68,93.23,93.47,399756.0,92.8003,93.1982,92.7505,92.9893,399756.0
2025-03-07 09:45:00,93.46,93.57,93.3,93.52,226020.0,92.9793,93.0888,92.8202,93.039,226020.0
2025-03-07 09:50:00,93.53,93.55,93.23,93.23,224423.0,93.049,93.0689,92.7505,92.7505,224423.0
2025-03-07 09:55:00,93.22,93.32,92.9,92.91,359613.0,92.7406,92.8401,92.4222,92.4322,359613.0
2025-03-07 10:00:00,92.9,92.97,92.58,92.79,493016.0,92.4222,92.4919,92.1039,92.3128,493016.0
2025-03-07 10:05:00,92.8,93.01,92.7,92.76,340230.0,92.3227,92.5317,92.2232,92.2829,340230.0
2025-03-07 10:10:00,92.77,92.89,92.54,92.54,242807.0,92.2929,92.4123,92.0641,92.0641,242807.0
2025-03-07 10:15:00,92.55,92.56,91.78,92.12,833191.0,92.074,92.084,91.308,91.6462,833191.0
2025-03-07 10:20:00,92.12,92.42,92.11,92.41,346909.0,91.6462,91.9447,91.6363,91.9347,346909.0
2025-03-07 10:25:00,92.42,92.55,92.34,92.54,235396.0,91.9447,92.074,91.8651,92.0641,235396.0
2025-03-07 10:30:00,92.53,92.63,92.07,92.08,323325.0,92.0541,92.1536,91.5965,91.6064,323325.0
2025-03-07 10:35:00,92.09,92.18,91.85,91.95,445972.0,91.6164,91.7059,91.3776,91.4771,445972.0
2025-03-07 10:40:00,91.95,92.07,91.9,92.06,192935.0,91.4771,91.5965,91.4274,91.5865,192935.0
2025-03-07 10:45:00,92.06,92.5,91.95,92.42,287305.0,91.5865,92.0243,91.4771,91.9447,287305.0
2025-03-07 10:50:00,92.43,92.79,92.27,92.65,323374.0,91.9546,92.3128,91.7955,92.1735,323374.0
2025-03-07 10:55:00,92.65,92.8,92.61,92.77,284612.0,92.1735,92.3227,92.1337,92.2929,284612.0
2025-03-07 11:00:00,92.77,92.96,92.7,92.87,202084.0,92.2929,92.4819,92.2232,92.3924,202084.0
2025-03-07 11:05:00,92.86,92.9,92.54,92.54,160972.0,92.3824,92.4222,92.0641,92.0641,160972.0
2025-03-07 11:10:00,92.55,92.65,92.41,92.52,222152.0,92.074,92.1735,91.9347,92.0442,222152.0
2025-03-07 11:15:00,92.52,92.53,92.24,92.29,161109.0,92.0442,92.0541,91.7656,91.8154,161109.0
2025-03-07 11:20:00,92.28,92.32,92.13,92.15,141534.0,91.8054,91.8452,91.6562,91.6761,141534.0
2025-03-07 11:25:00,92.15,92.15,91.92,92.04,201465.0,91.6761,91.6761,91.4473,91.5666,201465.0
2025-03-07 11:30:00,92.05,92.1,91.9,91.95,148904.0,91.5766,91.6263,91.4274,91.4771,148904.0
2025-03-07 11:35:00,91.95,92.06,91.84,91.9,216030.0,91.4771,91.5865,91.3677,91.4274,216030.0
2025-03-07 11:40:00,91.9,91.9,91.63,91.72,220019.0,91.4274,91.4274,91.1588,91.2483,220019.0
2025-03-07 11:45:00,91.72,91.72,91.5,91.59,259808.0,91.2483,91.2483,91.0294,91.119,259808.0
2025-03-07 11:50:00,91.59,91.61,91.37,91.45,232641.0,91.119,91.1389,90.9001,90.9797,232641.0
2025-03-07 11:55:00,91.45,91.74,91.4,91.69,216539.0,90.9797,91.2682,90.9299,91.2184,216539.0
2025-03-07 12:00:00,91.7,91.84,91.53,91.55,275048.0,91.2284,91.3677,91.0593,91.0792,275048.0
2025-03-07 12:05:00,91.55,91.59,91.24,91.27,190517.0,91.0792,91.119,90.7708,90.8006,190517.0
2025-03-07 12:10:00,91.27,91.35,91.07,91.13,235545.0,90.8006,90.8802,90.6016,90.6613,235545.0
2025-03-07 12:15:00,91.13,91.22,90.8,90.87,323907.0,90.6613,90.7509,90.333,90.4027,323907.0
2025-03-07 12:20:00,90.87,91.09,90.78,91.08,251843.0,90.4027,90.6215,90.3131,90.6116,251843.0
2025-03-07 12:25:00,91.08,91.21,90.88,90.93,254114.0,90.6116,90.7409,90.4126,90.4624,254114.0
2025-03-07 12:30:00,90.92,91.09,90.76,91.08,210503.0,90.4524,90.6215,90.2932,90.6116,210503.0
2025-03-07 12:35:00,91.08,91.37,90.93,91.21,196232.0,90.6116,90.9001,90.4624,90.7409,196232.0
2025-03-07 12:40:00,91.2,91.38,91.16,91.37,190140.0,90.731,90.91,90.6912,90.9001,190140.0
2025-03-07 12:45:00,91.37,91.61,91.34,91.53,224387.0,90.9001,91.1389,90.8702,91.0593,224387.0
2025-03-07 12:50:00,91.53,91.57,91.28,91.48,192410.0,91.0593,91.0991,90.8106,91.0095,192410.0
2025-03-07 12:55:00,91.48,91.6,91.22,91.32,222543.0,91.0095,91.1289,90.7509,90.8503,222543.0
2025-03-07 13:00:00,91.35,91.76,91.31,91.72,177221.0,90.8802,91.2881,90.8404,91.2483,177221.0
2025-03-07 13:05:00,91.7,92.09,91.7,91.92,148962.0,91.2284,91.6164,91.2284,91.4473,148962.0
2025-03-07 13:10:00,91.94,92.02,91.81,91.87,124919.0,91.4672,91.5467,91.3378,91.3975,124919.0
2025-03-07 13:15:00,91.87,91.98,91.82,91.93,470881.0,91.3975,91.507,91.3478,91.4572,470881.0
2025-03-07 13:20:00,91.92,91.97,91.74,91.76,149344.0,91.4473,91.497,91.2682,91.2881,149344.0
2025-03-07 13:25:00,91.76,91.8,91.65,91.7,110040.0,91.2881,91.3279,91.1786,91.2284,110040.0
2025-03-07 13:30:00,91.7,91.84,91.65,91.81,123628.0,91.2284,91.3677,91.1786,91.3378,123628.0
2025-03-07 13:35:00,91.81,91.9,91.78,91.9,260934.0,91.3378,91.4274,91.308,91.4274,260934.0
2025-03-07 13:40:00,91.9,92.01,91.88,91.94,154579.0,91.4274,91.5368,91.4075,91.4672,154579.0
2025-03-07 13:45:00,91.93,92.0,91.88,91.98,111972.0,91.4572,91.5268,91.4075,91.507,111972.0
2025-03-07 13:50:00,91.98,92.16,91.93,92.12,263865.0,91.507,91.686,91.4572,91.6462,263865.0
2025-03-07 13:55:00,92.13,92.34,92.08,92.28,170609.0,91.6562,91.8651,91.6064,91.8054,170609.0
2025-03-07 14:00:00,92.28,92.48,92.26,92.45,211021.0,91.8054,92.0044,91.7855,91.9745,211021.0
2025-03-07 14:05:00,92.45,92.5,92.33,92.38,204399.0,91.9745,92.0243,91.8552,91.9049,204399.0
2025-03-07 14:10:00,92.38,92.5,92.33,92.44,187938.0,91.9049,92.0243,91.8552,91.9646,187938.0
2025-03-07 14:15:00,92.43,92.57,92.37,92.53,185862.0,91.9546,92.0939,91.8949,92.0541,185862.0
2025-03-07 14:20:00,92.53,92.8,92.48,92.67,247400.0,92.0541,92.3227,92.0044,92.1934,247400.0
2025-03-07 14:25:00,92.68,92.69,92.36,92.53,209147.0,92.2034,92.2133,91.885,92.0541,209147.0
2025-03-07 14:30:00,92.53,92.61,92.42,92.59,128720.0,92.0541,92.1337,91.9447,92.1138,128720.0
2025-03-07 14:35:00,92.58,92.62,92.43,92.57,129322.0,92.1039,92.1437,91.9546,92.0939,129322.0
2025-03-07 14:40:00,92.58,92.58,92.38,92.39,232689.0,92.1039,92.1039,91.9049,91.9148,232689.0
2025-03-07 14:45:00,92.4,92.4,92.08,92.09,185354.0,91.9248,91.9248,91.6064,91.6164,185354.0
2025-03-07 14:50:00,92.08,92.12,91.89,92.06,401938.0,91.6064,91.6462,91.4174,91.5865,401938.0
2025-03-07 14:55:00,92.06,92.07,91.74,91.9,196680.0,91.5865,91.5965,91.2682,91.4274,196680.0
2025-03-07 15:00:00,91.89,91.92,91.69,91.81,222852.0,91.4174,91.4473,91.2184,91.3378,222852.0
2025-03-07 15:05:00,91.81,92.08,91.77,91.95,178640.0,91.3378,91.6064,91.298,91.4771,178640.0
2025-03-07 15:10:00,91.96,92.1,91.9,92.06,270090.0,91.4871,91.6263,91.4274,91.5865,270090.0
2025-03-07 15:15:00,92.05,92.14,91.93,92.09,195992.0,91.5766,91.6661,91.4572,91.6164,195992.0
2025-03-07 15:20:00,92.08,92.11,91.75,91.76,213540.0,91.6064,91.6363,91.2781,91.2881,213540.0
2025-03-07 15:25:00,91.75,91.84,91.72,91.77,281215.0,91.2781,91.3677,91.2483,91.298,281215.0
2025-03-07 15:30:00,91.77,92.0,91.75,91.99,315845.0,91.298,91.5268,91.2781,91.5169,315845.0
2025-03-07 15:35:00,91.99,91.99,91.68,91.7,280049.0,91.5169,91.5169,91.2085,91.2284,280049.0
2025-03-07 15:40:00,91.69,91.85,91.61,91.81,288773.0,91.2184,91.3776,91.1389,91.3378,288773.0
2025-03-07 15:45:00,91.8,91.87,91.71,91.73,491918.0,91.3279,91.3975,91.2383,91.2582,491918.0
2025-03-07 15:50:00,91.73,91.91,91.66,91.8,637976.0,91.2582,91.4373,91.1886,91.3279,637976.0
2025-03-07 15:55:00,91.8,91.85,91.53,91.66,2403820.0,91.3279,91.3776,91.0593,91.1886,2403820.0
2025-03-10 09:30:00,89.76,90.23,89.3,89.63,1269791.0,89.2984,89.766,88.8407,89.169,1269791.0
2025-03-10 09:35:00,89.63,89.76,88.7,89.13,641091.0,89.169,89.2984,88.2438,88.6716,641091.0
2025-03-10 09:40:00,89.14,89.39,88.76,89.06,394079.0,88.6816,88.9303,88.3035,88.602,394079.0
2025-03-10 09:45:00,89.06,89.1,88.72,88.72,357527.0,88.602,88.6418,88.2637,88.2637,357527.0
2025-03-10 09:50:00,88.73,88.81,88.26,88.34,428355.0,88.2737,88.3533,87.8061,87.8857,428355.0
2025-03-10 09:55:00,88.31,88.51,88.17,88.37,394519.0,87.8558,88.0548,87.7165,87.9155,394519.0
2025-03-10 10:00:00,88.37,88.39,87.88,87.93,590022.0,87.9155,87.9354,87.428,87.4778,590022.0
2025-03-10 10:05:00,87.92,88.42,87.83,88.28,430305.0,87.4678,87.9653,87.3783,87.826,430305.0
2025-03-10 10:10:00,88.28,88.57,88.14,88.26,345382.0,87.826,88.1145,87.6867,87.8061,345382.0
2025-03-10 10:15:00,88.29,88.58,88.24,88.3,294189.0,87.8359,88.1244,87.7862,87.8459,294189.0
2025-03-10 10:20:00,88.3,88.33,88.0,88.06,303241.0,87.8459,87.8757,87.5474,87.6071,303241.0
2025-03-10 10:25:00,88.07,88.28,88.03,88.23,259684.0,87.6171,87.826,87.5773,87.7762,259684.0
2025-03-10 10:30:00,88.23,88.33,88.02,88.03,327548.0,87.7762,87.8757,87.5673,87.5773,327548.0
2025-03-10 10:35:00,88.03,88.06,87.71,87.81,353253.0,87.5773,87.6071,87.2589,87.3584,353253.0
2025-03-10 10:40:00,87.82,87.92,87.65,87.76,393983.0,87.3683,87.4678,87.1992,87.3087,393983.0
2025-03-10 10:45:00,87.76,87.94,87.55,87.91,308231.0,87.3087,87.4877,87.0997,87.4579,308231.0
2025-03-10 10:50:00,87.91,88.19,87.89,88.15,530645.0,87.4579,87.7364,87.438,87.6966,530645.0
2025-03-10 10:55:00,88.15,88.42,88.07,88.31,314403.0,87.6966,87.9653,87.6171,87.8558,314403.0
2025-03-10 11:00:00,88.32,88.62,88.24,88.51,304335.0,87.8658,88.1642,87.7862,88.0548,304335.0
2025-03-10 11:05:00,88.5,88.78,88.48,88.7,413614.0,88.0448,88.3234,88.025,88.2438,413614.0
2025-03-10 11:10:00,88.69,88.73,88.36,88.49,225593.0,88.2339,88.2737,87.9056,88.0349,225593.0
2025-03-10 11:15:00,88.48,88.57,88.4,88.48,222317.0,88.025,88.1145,87.9454,88.025,222317.0
2025-03-10 11:20:00,88.47,88.65,88.43,88.57,215951.0,88.015,88.1941,87.9752,88.1145,215951.0
2025-03-10 11:25:00,88.56,88.62,88.26,88.42,197917.0,88.1045,88.1642,87.8061,87.9653,197917.0
2025-03-10 11:30:00,88.42,88.59,88.37,88.56,164975.0,87.9653,88.1344,87.9155,88.1045,164975.0
2025-03-10 11:35:00,88.54,88.73,88.53,88.58,219092.0,88.0846,88.2737,88.0747,88.1244,219092.0
2025-03-10 11:40:00,88.58,88.68,88.46,88.5,164034.0,88.1244,88.2239,88.0051,88.0448,164034.0
2025-03-10 11:45:00,88.5,88.72,88.46,88.64,226503.0,88.0448,88.2637,88.0051,88.1841,226503.0
2025-03-10 11:50:00,88.64,88.66,88.43,88.58,267586.0,88.1841,88.204,87.9752,88.1244,267586.0
2025-03-10 11:55:00,88.58,88.72,88.48,88.69,274361.0,88.1244,88.2637,88.025,88.2339,274361.0
2025-03-10 12:00:00,88.68,88.88,88.63,88.64,291982.0,88.2239,88.4229,88.1742,88.1841,291982.0
2025-03-10 12:05:00,88.64,88.66,88.44,88.52,240256.0,88.1841,88.204,87.9852,88.0647,240256.0
2025-03-10 12:10:00,88.52,88.53,88.12,88.21,180086.0,88.0647,88.0747,87.6668,87.7563,180086.0
2025-03-10 12:15:00,88.21,88.23,87.9,87.92,207590.0,87.7563,87.7762,87.4479,87.4678,207590.0
2025-03-10 12:20:00,87.92,88.02,87.9,88.0,156638.0,87.4678,87.5673,87.4479,87.5474,156638.0
2025-03-10 12:25:00,88.01,88.18,87.98,88.14,147430.0,87.5574,87.7265,87.5275,87.6867,147430.0
2025-03-10 12:30:00,88.15,88.36,88.07,88.36,153602.0,87.6966,87.9056,87.6171,87.9056,153602.0
2025-03-10 12:35:00,88.35,88.35,88.1,88.12,184550.0,87.8956,87.8956,87.6469,87.6668,184550.0
2025-03-10 12:40:00,88.11,88.28,88.1,88.23,149671.0,87.6569,87.826,87.6469,87.7762,149671.0
2025-03-10 12:45:00,88.23,88.57,88.23,88.43,250181.0,87.7762,88.1145,87.7762,87.9752,250181.0
2025-03-10 12:50:00,88.43,88.5,88.28,88.31,154321.0,87.9752,88.0448,87.826,87.8558,154321.0
2025-03-10 12:55:00,88.32,88.34,88.14,88.16,211406.0,87.8658,87.8857,87.6867,87.7066,211406.0
2025-03-10 13:00:00,88.15,88.21,87.97,88.0,174341.0,87.6966,87.7563,87.5176,87.5474,174341.0
2025-03-10 13:05:00,87.99,88.01,87.92,87.98,144674.0,87.5375,87.5574,87.4678,87.5275,144674.0
2025-03-10 13:10:00,87.97,87.98,87.78,87.78,156670.0,87.5176,87.5275,87.3286,87.3286,156670.0
2025-03-10 13:15:00,87.79,87.85,87.63,87.72,181714.0,87.3385,87.3982,87.1793,87.2689,181714.0
2025-03-10 13:20:00,87.72,87.98,87.69,87.95,237689.0,87.2689,87.5275,87.239,87.4977,237689.0
2025-03-10 13:25:00,87.95,87.99,87.79,87.84,250785.0,87.4977,87.5375,87.3385,87.3882,250785.0
2025-03-10 13:30:00,87.84,87.9,87.76,87.76,154024.0,87.3882,87.4479,87.3087,87.3087,154024.0
2025-03-10 13:35:00,87.76,87.77,87.45,87.56,507477.0,87.3087,87.3186,87.0002,87.1097,507477.0
2025-03-10 13:40:00,87.56,87.61,87.42,87.47,191400.0,87.1097,87.1594,86.9704,87.0201,191400.0
2025-03-10 13:45:00,87.46,87.57,87.33,87.38,265980.0,87.0102,87.1196,86.8809,86.9306,265980.0
2025-03-10 13:50:00,87.38,87.57,87.29,87.53,308606.0,86.9306,87.1196,86.8411,87.0798,308606.0
2025-03-10 13:55:00,87.53,87.64,87.36,87.58,184509.0,87.0798,87.1893,86.9107,87.1296,184509.0
2025-03-10 14:00:00,87.59,87.67,87.55,87.61,143684.0,87.1395,87.2191,87.0997,87.1594,143684.0
2025-03-10 14:05:00,87.62,87.72,87.52,87.55,226511.0,87.1694,87.2689,87.0699,87.0997,226511.0
2025-03-10 14:10:00,87.55,87.73,87.49,87.53,190811.0,87.0997,87.2788,87.04,87.0798,190811.0
2025-03-10 14:15:00,87.52,87.67,87.5,87.54,312177.0,87.0699,87.2191,87.05,87.0898,312177.0
2025-03-10 14:20:00,87.54,87.82,87.53,87.68,242055.0,87.0898,87.3683,87.0798,87.2291,242055.0
2025-03-10 14:25:00,87.68,87.75,87.62,87.73,181659.0,87.2291,87.2987,87.1694,87.2788,181659.0
2025-03-10 14:30:00,87.73,87.8,87.62,87.64,152569.0,87.2788,87.3484,87.1694,87.1893,152569.0
2025-03-10 14:35:00,87.63,87.66,87.43,87.45,152255.0,87.1793,87.2092,86.9804,87.0002,152255.0
2025-03-10 14:40:00,87.45,87.47,87.32,87.34,145689.0,87.0002,87.0201,86.8709,86.8908,145689.0
2025-03-10 14:45:00,87.35,87.47,87.33,87.36,233410.0,86.9008,87.0201,86.8809,86.9107,233410.0
2025-03-10 14:50:00,87.37,87.57,87.36,87.42,160331.0,86.9207,87.1196,86.9107,86.9704,160331.0
2025-03-10 14:55:00,87.42,87.44,87.15,87.19,190055.0,86.9704,86.9903,86.7018,86.7416,190055.0
2025-03-10 15:00:00,87.19,87.22,86.96,87.0,320584.0,86.7416,86.7714,86.5128,86.5526,320584.0
2025-03-10 15:05:00,87.0,87.04,86.69,86.74,344163.0,86.5526,86.5924,86.2442,86.2939,344163.0
2025-03-10 15:10:00,86.75,86.84,86.61,86.83,346428.0,86.3038,86.3934,86.1646,86.3834,346428.0
2025-03-10 15:15:00,86.84,87.25,86.8,87.21,299971.0,86.3934,86.8013,86.3536,86.7615,299971.0
2025-03-10 15:20:00,87.2,87.41,87.15,87.33,340057.0,86.7515,86.9605,86.7018,86.8809,340057.0
2025-03-10 15:25:00,87.33,87.77,87.32,87.55,280176.0,86.8809,87.3186,86.8709,87.0997,280176.0
2025-03-10 15:30:00,87.55,87.81,87.53,87.81,318983.0,87.0997,87.3584,87.0798,87.3584,318983.0
2025-03-10 15:35:00,87.81,87.91,87.56,87.69,319633.0,87.3584,87.4579,87.1097,87.239,319633.0
2025-03-10 15:40:00,87.69,87.72,87.39,87.42,273031.0,87.239,87.2689,86.9406,86.9704,273031.0
2025-03-10 15:45:00,87.42,87.59,87.4,87.49,269968.0,86.9704,87.1395,86.9505,87.04,269968.0
2025-03-10 15:50:00,87.49,87.73,87.47,87.56,439144.0,87.04,87.2788,87.0201,87.1097,439144.0
2025-03-10 15:55:00,87.56,87.82,87.54,87.81,1625641.0,87.1097,87.3683,87.0898,87.3584,1625641.0
2025-03-11 09:30:00,87.29,87.9,87.14,87.85,1101983.0,86.8411,87.4479,86.6918,87.3982,1101983.0
2025-03-11 09:35:00,87.84,88.34,87.71,88.28,413016.0,87.3882,87.8857,87.2589,87.826,413016.0
2025-03-11 09:40:00,88.28,88.37,88.04,88.31,333625.0,87.826,87.9155,87.5872,87.8558,333625.0
2025-03-11 09:45:00,88.31,88.89,88.27,88.83,438541.0,87.8558,88.4328,87.816,88.3732,438541.0
2025-03-11 09:50:00,88.81,88.82,88.53,88.67,276237.0,88.3533,88.3632,88.0747,88.214,276237.0
2025-03-11 09:55:00,88.69,88.86,88.46,88.6,336008.0,88.2339,88.403,88.0051,88.1443,336008.0
2025-03-11 10:00:00,88.59,88.72,88.04,88.08,509787.0,88.1344,88.2637,87.5872,87.627,509787.0
2025-03-11 10:05:00,88.09,88.64,88.04,88.63,289451.0,87.637,88.1841,87.5872,88.1742,289451.0
2025-03-11 10:10:00,88.64,88.71,88.26,88.35,212336.0,88.1841,88.2538,87.8061,87.8956,212336.0
2025-03-11 10:15:00,88.36,88.52,88.19,88.38,236438.0,87.9056,88.0647,87.7364,87.9255,236438.0
2025-03-11 10:20:00,88.38,88.51,88.26,88.28,241055.0,87.9255,88.0548,87.8061,87.826,241055.0
2025-03-11 10:25:00,88.28,88.36,88.11,88.27,230104.0,87.826,87.9056,87.6569,87.816,230104.0
2025-03-11 10:30:00,88.27,88.64,88.26,88.62,239426.0,87.816,88.1841,87.8061,88.1642,239426.0
2025-03-11 10:35:00,88.63,88.85,88.6,88.75,253827.0,88.1742,88.393,88.1443,88.2936,253827.0
2025-03-11 10:40:00,88.75,88.8,88.5,88.73,223028.0,88.2936,88.3433,88.0448,88.2737,223028.0
2025-03-11 10:45:00,88.73,88.8,88.57,88.62,215826.0,88.2737,88.3433,88.1145,88.1642,215826.0
2025-03-11 10:50:00,88.62,88.85,88.56,88.85,166618.0,88.1642,88.393,88.1045,88.393,166618.0
2025-03-11 10:55:00,88.85,88.87,88.53,88.54,232847.0,88.393,88.4129,88.0747,88.0846,232847.0
2025-03-11 11:00:00,88.55,88.56,88.2,88.41,324901.0,88.0946,88.1045,87.7464,87.9553,324901.0
2025-03-11 11:05:00,88.41,88.72,88.4,88.72,138556.0,87.9553,88.2637,87.9454,88.2637,138556.0
2025-03-11 11:10:00,88.73,88.99,88.73,88.93,206145.0,88.2737,88.5323,88.2737,88.4726,206145.0
2025-03-11 11:15:00,88.94,88.97,88.77,88.87,129208.0,88.4826,88.5124,88.3135,88.4129,129208.0
2025-03-11 11:20:00,88.87,88.99,88.76,88.8,134571.0,88.4129,88.5323,88.3035,88.3433,134571.0
2025-03-11 11:25:00,88.8,88.95,88.71,88.86,184667.0,88.3433,88.4925,88.2538,88.403,184667.0
2025-03-11 11:30:00,88.88,89.14,88.85,89.06,132470.0,88.4229,88.6816,88.393,88.602,132470.0
2025-03-11 11:35:00,89.05,89.22,88.97,89.2,118866.0,88.592,88.7611,88.5124,88.7412,118866.0
2025-03-11 11:40:00,89.19,89.35,89.15,89.26,168660.0,88.7313,88.8905,88.6915,88.8009,168660.0
2025-03-11 11:45:00,89.26,89.31,89.14,89.21,170291.0,88.8009,88.8507,88.6816,88.7512,170291.0
2025-03-11 11:50:00,89.22,89.3,89.02,89.08,182383.0,88.7611,88.8407,88.5622,88.6219,182383.0
2025-03-11 11:55:00,89.08,89.08,88.73,88.75,204385.0,88.6219,88.6219,88.2737,88.2936,204385.0
2025-03-11 12:00:00,88.75,88.87,88.56,88.59,173346.0,88.2936,88.4129,88.1045,88.1344,173346.0
2025-03-11 12:05:00,88.6,88.65,88.51,88.64,106582.0,88.1443,88.1941,88.0548,88.1841,106582.0
2025-03-11 12:10:00,88.64,88.66,88.43,88.45,127905.0,88.1841,88.204,87.9752,87.9951,127905.0
2025-03-11 12:15:00,88.45,88.52,88.3,88.34,123503.0,87.9951,88.0647,87.8459,87.8857,123503.0
2025-03-11 12:20:00,88.34,88.51,88.29,88.29,148642.0,87.8857,88.0548,87.8359,87.8359,148642.0
2025-03-11 12:25:00,88.29,88.37,88.18,88.33,132500.0,87.8359,87.9155,87.7265,87.8757,132500.0
2025-03-11 12:30:00,88.34,88.43,88.26,88.3,110202.0,87.8857,87.9752,87.8061,87.8459,110202.0
2025-03-11 12:35:00,88.3,88.36,88.15,88.15,106243.0,87.8459,87.9056,87.6966,87.6966,106243.0
2025-03-11 12:40:00,88.16,88.28,88.1,88.13,84591.0,87.7066,87.826,87.6469,87.6768,84591.0
2025-03-11 12:45:00,88.13,88.33,88.1,88.29,95761.0,87.6768,87.8757,87.6469,87.8359,95761.0
2025-03-11 12:50:00,88.29,88.38,88.16,88.24,160196.0,87.8359,87.9255,87.7066,87.7862,160196.0
2025-03-11 12:55:00,88.25,88.33,88.16,88.25,86231.0,87.7961,87.8757,87.7066,87.7961,86231.0
2025-03-11 13:00:00,88.25,88.25,88.08,88.12,110334.0,87.7961,87.7961,87.627,87.6668,110334.0
2025-03-11 13:05:00,88.12,88.17,87.96,88.03,100882.0,87.6668,87.7165,87.5076,87.5773,100882.0
2025-03-11 13:10:00,88.02,88.09,87.99,88.03,87227.0,87.5673,87.637,87.5375,87.5773,87227.0
2025-03-11 13:15:00,88.03,88.23,88.0,88.14,141305.0,87.5773,87.7762,87.5474,87.6867,141305.0
2025-03-11 13:20:00,88.13,88.18,88.01,88.03,104270.0,87.6768,87.7265,87.5574,87.5773,104270.0
2025-03-11 13:25:00,88.02,88.05,87.89,87.93,139319.0,87.5673,87.5972,87.438,87.4778,139319.0
2025-03-11 13:30:00,87.93,88.06,87.86,87.98,148906.0,87.4778,87.6071,87.4081,87.5275,148906.0
2025-03-11 13:35:00,87.99,88.03,87.87,87.92,103000.0,87.5375,87.5773,87.4181,87.4678,103000.0
2025-03-11 13:40:00,87.93,87.99,87.87,87.96,108020.0,87.4778,87.5375,87.4181,87.5076,108020.0
2025-03-11 13:45:00,87.95,88.03,87.89,87.9,187026.0,87.4977,87.5773,87.438,87.4479,187026.0
2025-03-11 13:50:00,87.9,87.98,87.82,87.9,133007.0,87.4479,87.5275,87.3683,87.4479,133007.0
2025-03-11 13:55:00,87.91,87.91,87.64,87.75,177223.0,87.4579,87.4579,87.1893,87.2987,177223.0
2025-03-11 14:00:00,87.76,88.04,87.73,87.92,284248.0,87.3087,87.5872,87.2788,87.4678,284248.0
2025-03-11 14:05:00,87.93,88.03,87.89,87.94,191998.0,87.4778,87.5773,87.438,87.4877,191998.0
2025-03-11 14:10:00,87.94,88.03,87.91,87.96,156894.0,87.4877,87.5773,87.4579,87.5076,156894.0
2025-03-11 14:15:00,87.96,87.96,87.77,87.83,169487.0,87.5076,87.5076,87.3186,87.3783,169487.0
2025-03-11 14:20:00,87.82,88.05,87.76,87.96,220182.0,87.3683,87.5972,87.3087,87.5076,220182.0
2025-03-11 14:25:00,87.95,87.96,87.75,87.86,161553.0,87.4977,87.5076,87.2987,87.4081,161553.0
2025-03-11 14:30:00,87.87,87.87,87.71,87.78,160933.0,87.4181,87.4181,87.2589,87.3286,160933.0
2025-03-11 14:35:00,87.77,87.83,87.69,87.72,163055.0,87.3186,87.3783,87.239,87.2689,163055.0
2025-03-11 14:40:00,87.73,87.91,87.69,87.88,239222.0,87.2788,87.4579,87.239,87.428,239222.0
2025-03-11 14:45:00,87.88,87.94,87.68,87.7,219656.0,87.428,87.4877,87.2291,87.249,219656.0
2025-03-11 14:50:00,87.7,87.99,87.68,87.89,287387.0,87.249,87.5375,87.2291,87.438,287387.0
2025-03-11 14:55:00,87.89,87.95,87.73,87.86,363481.0,87.438,87.4977,87.2788,87.4081,363481.0
2025-03-11 15:00:00,87.87,87.97,87.69,87.79,294243.0,87.4181,87.5176,87.239,87.3385,294243.0
2025-03-11 15:05:00,87.79,87.92,87.73,87.75,345004.0,87.3385,87.4678,87.2788,87.2987,345004.0
2025-03-11 15:10:00,87.75,87.82,87.52,87.56,236131.0,87.2987,87.3683,87.0699,87.1097,236131.0
2025-03-11 15:15:00,87.56,87.58,87.44,87.54,266050.0,87.1097,87.1296,86.9903,87.0898,266050.0
2025-03-11 15:20:00,87.55,87.61,87.4,87.44,264121.0,87.0997,87.1594,86.9505,86.9903,264121.0
2025-03-11 15:25:00,87.43,87.51,87.4,87.43,205893.0,86.9804,87.0599,86.9505,86.9804,205893.0
2025-03-11 15:30:00,87.44,87.64,87.43,87.56,303678.0,86.9903,87.1893,86.9804,87.1097,303678.0
2025-03-11 15:35:00,87.56,87.8,87.55,87.59,394991.0,87.1097,87.3484,87.0997,87.1395,394991.0
2025-03-11 15:40:00,87.58,87.63,87.47,87.51,326481.0,87.1296,87.1793,87.0201,87.0599,326481.0
2025-03-11 15:45:00,87.5,87.66,87.46,87.64,398094.0,87.05,87.2092,87.0102,87.1893,398094.0
2025-03-11 15:50:00,87.64,87.75,87.44,87.52,484136.0,87.1893,87.2987,86.9903,87.0699,484136.0
2025-03-11 15:55:00,87.53,87.53,87.35,87.42,1491194.0,87.0798,87.0798,86.9008,86.9704,1491194.0
2025-03-12 09:30:00,87.88,88.91,87.81,88.8,1163996.0,87.428,88.4527,87.3584,88.3433,1163996.0
2025-03-12 09:35:00,88.81,89.1,88.75,88.92,368001.0,88.3533,88.6418,88.2936,88.4627,368001.0
2025-03-12 09:40:00,88.93,89.08,88.47,88.52,251635.0,88.4726,88.6219,88.015,88.0647,251635.0
2025-03-12 09:45:00,88.51,88.78,88.31,88.52,199167.0,88.0548,88.3234,87.8558,88.0647,199167.0
2025-03-12 09:50:00,88.51,88.62,88.06,88.06,196695.0,88.0548,88.1642,87.6071,87.6071,196695.0
2025-03-12 09:55:00,88.08,88.14,87.95,88.02,274072.0,87.627,87.6867,87.4977,87.5673,274072.0
2025-03-12 10:00:00,88.02,88.02,87.7,87.7,225945.0,87.5673,87.5673,87.249,87.249,225945.0
2025-03-12 10:05:00,87.72,88.05,87.69,87.98,262138.0,87.2689,87.5972,87.239,87.5275,262138.0
2025-03-12 10:10:00,87.98,88.04,87.77,87.79,213512.0,87.5275,87.5872,87.3186,87.3385,213512.0
2025-03-12 10:15:00,87.78,87.8,87.56,87.65,153911.0,87.3286,87.3484,87.1097,87.1992,153911.0
2025-03-12 10:20:00,87.64,87.74,87.44,87.51,196731.0,87.1893,87.2888,86.9903,87.0599,196731.0
2025-03-12 10:25:00,87.5,87.66,87.48,87.55,165920.0,87.05,87.2092,87.0301,87.0997,165920.0
2025-03-12 10:30:00,87.55,87.57,87.12,87.2,248806.0,87.0997,87.1196,86.6719,86.7515,248806.0
2025-03-12 10:35:00,87.2,87.25,86.93,86.98,295768.0,86.7515,86.8013,86.4829,86.5327,295768.0
2025-03-12 10:40:00,86.99,87.02,86.63,86.66,222764.0,86.5426,86.5725,86.1845,86.2143,222764.0
2025-03-12 10:45:00,86.66,86.78,86.43,86.46,298793.0,86.2143,86.3337,85.9855,86.0153,298793.0
2025-03-12 10:50:00,86.46,86.51,86.23,86.45,289126.0,86.0153,86.0651,85.7865,86.0054,289126.0
2025-03-12 10:55:00,86.45,86.46,86.09,86.17,268757.0,86.0054,86.0153,85.6472,85.7268,268757.0
2025-03-12 11:00:00,86.17,86.26,85.83,85.86,402012.0,85.7268,85.8164,85.3886,85.4184,402012.0
2025-03-12 11:05:00,85.86,85.95,85.67,85.72,303230.0,85.4184,85.508,85.2294,85.2791,303230.0
2025-03-12 11:10:00,85.72,85.79,85.51,85.65,356772.0,85.2791,85.3488,85.0702,85.2095,356772.0
2025-03-12 11:15:00,85.65,85.76,85.51,85.51,295757.0,85.2095,85.3189,85.0702,85.0702,295757.0
2025-03-12 11:20:00,85.51,85.69,85.44,85.62,309607.0,85.0702,85.2493,85.0006,85.1797,309607.0
2025-03-12 11:25:00,85.62,85.81,85.59,85.79,224268.0,85.1797,85.3687,85.1498,85.3488,224268.0
2025-03-12 11:30:00,85.79,85.85,85.66,85.7,254764.0,85.3488,85.4085,85.2195,85.2592,254764.0
2025-03-12 11:35:00,85.7,85.75,85.6,85.69,179685.0,85.2592,85.309,85.1598,85.2493,179685.0
2025-03-12 11:40:00,85.7,85.8,85.66,85.73,204194.0,85.2592,85.3587,85.2195,85.2891,204194.0
2025-03-12 11:45:00,85.72,85.9,85.71,85.78,239872.0,85.2791,85.4582,85.2692,85.3388,239872.0
2025-03-12 11:50:00,85.77,85.81,85.68,85.72,165620.0,85.3289,85.3687,85.2394,85.2791,165620.0
2025-03-12 11:55:00,85.72,85.73,85.26,85.34,378240.0,85.2791,85.2891,84.8215,84.9011,378240.0
2025-03-12 12:00:00,85.34,85.68,85.32,85.54,266919.0,84.9011,85.2394,84.8812,85.1001,266919.0
2025-03-12 12:05:00,85.55,85.73,85.52,85.7,219941.0,85.11,85.2891,85.0802,85.2592,219941.0
2025-03-12 12:10:00,85.7,86.05,85.66,86.03,372253.0,85.2592,85.6074,85.2195,85.5876,372253.0
2025-03-12 12:15:00,86.06,86.12,85.97,86.04,205113.0,85.6174,85.6771,85.5279,85.5975,205113.0
2025-03-12 12:20:00,86.03,86.05,85.85,85.91,145967.0,85.5876,85.6074,85.4085,85.4682,145967.0
2025-03-12 12:25:00,85.9,86.05,85.8,85.91,171058.0,85.4582,85.6074,85.3587,85.4682,171058.0
2025-03-12 12:30:00,85.91,86.04,85.88,86.04,187934.0,85.4682,85.5975,85.4383,85.5975,187934.0
2025-03-12 12:35:00,86.04,86.05,85.89,85.92,193278.0,85.5975,85.6074,85.4483,85.4781,193278.0
2025-03-12 12:40:00,85.9,85.93,85.75,85.78,284707.0,85.4582,85.4881,85.309,85.3388,284707.0
2025-03-12 12:45:00,85.78,85.96,85.72,85.91,168391.0,85.3388,85.5179,85.2791,85.4682,168391.0
2025-03-12 12:50:00,85.9,85.93,85.79,85.9,147670.0,85.4582,85.4881,85.3488,85.4582,147670.0
2025-03-12 12:55:00,85.9,85.92,85.74,85.74,168567.0,85.4582,85.4781,85.299,85.299,168567.0
2025-03-12 13:00:00,85.74,85.78,85.66,85.72,175840.0,85.299,85.3388,85.2195,85.2791,175840.0
2025-03-12 13:05:00,85.73,85.73,85.6,85.68,152855.0,85.2891,85.2891,85.1598,85.2394,152855.0
2025-03-12 13:10:00,85.68,85.71,85.6,85.71,190948.0,85.2394,85.2692,85.1598,85.2692,190948.0
2025-03-12 13:15:00,85.7,85.98,85.62,85.95,466454.0,85.2592,85.5378,85.1797,85.508,466454.0
2025-03-12 13:20:00,85.96,86.18,85.95,86.17,223177.0,85.5179,85.7368,85.508,85.7268,223177.0
2025-03-12 13:25:00,86.16,86.16,85.98,86.09,173270.0,85.7169,85.7169,85.5378,85.6472,173270.0
2025-03-12 13:30:00,86.09,86.19,86.07,86.15,153758.0,85.6472,85.7467,85.6273,85.7069,153758.0
2025-03-12 13:35:00,86.15,86.28,86.12,86.17,154771.0,85.7069,85.8363,85.6771,85.7268,154771.0
2025-03-12 13:40:00,86.18,86.27,86.11,86.14,104936.0,85.7368,85.8263,85.6671,85.697,104936.0
2025-03-12 13:45:00,86.13,86.26,86.03,86.1,167599.0,85.687,85.8164,85.5876,85.6572,167599.0
2025-03-12 13:50:00,86.1,86.13,85.96,86.01,123729.0,85.6572,85.687,85.5179,85.5677,123729.0
2025-03-12 13:55:00,86.01,86.01,85.78,85.82,156562.0,85.5677,85.5677,85.3388,85.3786,156562.0
2025-03-12 14:00:00,85.82,85.96,85.8,85.83,185908.0,85.3786,85.5179,85.3587,85.3886,185908.0
2025-03-12 14:05:00,85.83,85.85,85.63,85.65,264833.0,85.3886,85.4085,85.1896,85.2095,264833.0
2025-03-12 14:10:00,85.65,85.82,85.65,85.75,230401.0,85.2095,85.3786,85.2095,85.309,230401.0
2025-03-12 14:15:00,85.75,85.8,85.65,85.74,225289.0,85.309,85.3587,85.2095,85.299,225289.0
2025-03-12 14:20:00,85.75,85.85,85.62,85.65,191030.0,85.309,85.4085,85.1797,85.2095,191030.0
2025-03-12 14:25:00,85.65,85.66,85.52,85.56,192259.0,85.2095,85.2195,85.0802,85.12,192259.0
2025-03-12 14:30:00,85.56,85.58,85.44,85.47,224765.0,85.12,85.1399,85.0006,85.0304,224765.0
2025-03-12 14:35:00,85.47,85.51,85.43,85.48,205737.0,85.0304,85.0702,84.9906,85.0404,205737.0
2025-03-12 14:40:00,85.48,85.6,85.47,85.5,353545.0,85.0404,85.1598,85.0304,85.0603,353545.0
2025-03-12 14:45:00,85.5,85.7,85.48,85.56,288613.0,85.0603,85.2592,85.0404,85.12,288613.0
2025-03-12 14:50:00,85.56,85.69,85.55,85.61,246250.0,85.12,85.2493,85.11,85.1697,246250.0
2025-03-12 14:55:00,85.62,85.71,85.43,85.68,261921.0,85.1797,85.2692,84.9906,85.2394,261921.0
2025-03-12 15:00:00,85.68,85.69,85.46,85.48,271182.0,85.2394,85.2493,85.0205,85.0404,271182.0
2025-03-12 15:05:00,85.47,85.53,85.37,85.5,298517.0,85.0304,85.0901,84.9309,85.0603,298517.0
2025-03-12 15:10:00,85.49,85.51,85.33,85.36,223212.0,85.0503,85.0702,84.8912,84.921,223212.0
2025-03-12 15:15:00,85.35,85.39,85.29,85.39,366988.0,84.911,84.9508,84.8514,84.9508,366988.0
2025-03-12 15:20:00,85.39,85.39,85.06,85.06,438541.0,84.9508,84.9508,84.6225,84.6225,438541.0
2025-03-12 15:25:00,85.06,85.17,84.94,85.13,698037.0,84.6225,84.732,84.5032,84.6922,698037.0
2025-03-12 15:30:00,85.14,85.3,85.06,85.26,410862.0,84.7021,84.8613,84.6225,84.8215,410862.0
2025-03-12 15:35:00,85.25,85.28,85.03,85.05,342832.0,84.8116,84.8414,84.5927,84.6126,342832.0
2025-03-12 15:40:00,85.05,85.12,85.03,85.1,399475.0,84.6126,84.6822,84.5927,84.6623,399475.0
2025-03-12 15:45:00,85.1,85.12,84.91,84.95,562199.0,84.6623,84.6822,84.4733,84.5131,562199.0
2025-03-12 15:50:00,84.95,85.14,84.88,85.14,783333.0,84.5131,84.7021,84.4435,84.7021,783333.0
2025-03-12 15:55:00,85.13,85.19,85.03,85.17,1575708.0,84.6922,84.7519,84.5927,84.732,1575708.0
2025-03-13 09:30:00,84.94,85.36,84.8,84.94,941078.0,84.5032,84.921,84.3639,84.5032,941078.0
2025-03-13 09:35:00,84.95,84.97,83.96,84.05,598462.0,84.5131,84.533,83.5282,83.6177,598462.0
2025-03-13 09:40:00,84.04,84.33,83.87,84.27,324254.0,83.6078,83.8963,83.4387,83.8366,324254.0
2025-03-13 09:45:00,84.25,84.54,84.17,84.52,366825.0,83.8167,84.1052,83.7371,84.0853,366825.0
2025-03-13 09:50:00,84.52,84.84,84.45,84.48,255863.0,84.0853,84.4037,84.0157,84.0455,255863.0
2025-03-13 09:55:00,84.49,84.97,84.48,84.9,248977.0,84.0555,84.533,84.0455,84.4634,248977.0
2025-03-13 10:00:00,84.9,85.23,84.83,85.19,323576.0,84.4634,84.7917,84.3937,84.7519,323576.0
2025-03-13 10:05:00,85.18,85.43,85.18,85.36,301734.0,84.7419,84.9906,84.7419,84.921,301734.0
2025-03-13 10:10:00,85.36,85.45,85.14,85.31,276556.0,84.921,85.0105,84.7021,84.8713,276556.0
2025-03-13 10:15:00,85.31,85.34,85.06,85.29,243840.0,84.8713,84.9011,84.6225,84.8514,243840.0
2025-03-13 10:20:00,85.29,85.42,85.04,85.13,242083.0,84.8514,84.9807,84.6026,84.6922,242083.0
2025-03-13 10:25:00,85.14,85.31,85.05,85.13,190064.0,84.7021,84.8713,84.6126,84.6922,190064.0
2025-03-13 10:30:00,85.12,85.24,84.91,85.01,255955.0,84.6822,84.8016,84.4733,84.5728,255955.0
2025-03-13 10:35:00,85.01,85.17,84.81,84.89,178924.0,84.5728,84.732,84.3738,84.4534,178924.0
2025-03-13 10:40:00,84.89,84.91,84.7,84.84,148230.0,84.4534,84.4733,84.2644,84.4037,148230.0
2025-03-13 10:45:00,84.83,84.84,84.69,84.75,145172.0,84.3937,84.4037,84.2544,84.3141,145172.0
2025-03-13 10:50:00,84.76,84.94,84.76,84.81,145422.0,84.3241,84.5032,84.3241,84.3738,145422.0
2025-03-13 10:55:00,84.81,84.84,84.61,84.61,272429.0,84.3738,84.4037,84.1749,84.1749,272429.0
2025-03-13 11:00:00,84.62,84.84,84.62,84.74,166536.0,84.1848,84.4037,84.1848,84.3042,166536.0
2025-03-13 11:05:00,84.74,84.81,84.47,84.53,134802.0,84.3042,84.3738,84.0356,84.0953,134802.0
2025-03-13 11:10:00,84.53,84.55,84.43,84.45,169655.0,84.0953,84.1152,83.9958,84.0157,169655.0
2025-03-13 11:15:00,84.45,84.5,84.4,84.49,123347.0,84.0157,84.0654,83.9659,84.0555,123347.0
2025-03-13 11:20:00,84.48,84.49,84.26,84.29,191183.0,84.0455,84.0555,83.8267,83.8565,191183.0
2025-03-13 11:25:00,84.28,84.29,83.93,83.98,438636.0,83.8466,83.8565,83.4984,83.5481,438636.0
2025-03-13 11:30:00,83.97,84.18,83.88,84.11,257777.0,83.5381,83.7471,83.4486,83.6774,257777.0
2025-03-13 11:35:00,84.1,84.23,83.97,84.15,274444.0,83.6675,83.7968,83.5381,83.7172,274444.0
2025-03-13 11:40:00,84.15,84.54,84.12,84.46,332027.0,83.7172,84.1052,83.6874,84.0256,332027.0
2025-03-13 11:45:00,84.45,84.46,84.29,84.4,211389.0,84.0157,84.0256,83.8565,83.9659,211389.0
2025-03-13 11:50:00,84.4,84.4,84.2,84.22,211438.0,83.9659,83.9659,83.767,83.7869,211438.0
2025-03-13 11:55:00,84.23,84.28,84.07,84.09,193899.0,83.7968,83.8466,83.6376,83.6575,193899.0
2025-03-13 12:00:00,84.09,84.43,84.09,84.41,208489.0,83.6575,83.9958,83.6575,83.9759,208489.0
2025-03-13 12:05:00,84.42,84.52,84.28,84.46,156025.0,83.9858,84.0853,83.8466,84.0256,156025.0
2025-03-13 12:10:00,84.45,84.64,84.44,84.56,133110.0,84.0157,84.2047,84.0057,84.1251,133110.0
2025-03-13 12:15:00,84.56,84.64,84.29,84.58,210643.0,84.1251,84.2047,83.8565,84.145,210643.0
2025-03-13 12:20:00,84.58,84.58,84.29,84.31,175403.0,84.145,84.145,83.8565,83.8764,175403.0
2025-03-13 12:25:00,84.31,84.43,84.23,84.37,144779.0,83.8764,83.9958,83.7968,83.9361,144779.0
2025-03-13 12:30:00,84.37,84.52,84.32,84.5,159560.0,83.9361,84.0853,83.8863,84.0654,159560.0
2025-03-13 12:35:00,84.49,84.59,84.42,84.54,148660.0,84.0555,84.155,83.9858,84.1052,148660.0
2025-03-13 12:40:00,84.55,84.75,84.53,84.56,166769.0,84.1152,84.3141,84.0953,84.1251,166769.0
2025-03-13 12:45:00,84.56,84.57,84.19,84.23,289491.0,84.1251,84.1351,83.757,83.7968,289491.0
2025-03-13 12:50:00,84.23,84.32,84.16,84.26,169933.0,83.7968,83.8863,83.7272,83.8267,169933.0
2025-03-13 12:55:00,84.25,84.33,84.14,84.3,156233.0,83.8167,83.8963,83.7073,83.8664,156233.0
2025-03-13 13:00:00,84.3,84.6,84.3,84.54,214267.0,83.8664,84.1649,83.8664,84.1052,214267.0
2025-03-13 13:05:00,84.55,84.68,84.48,84.62,154926.0,84.1152,84.2445,84.0455,84.1848,154926.0
2025-03-13 13:10:00,84.62,84.67,84.58,84.63,105656.0,84.1848,84.2345,84.145,84.1948,105656.0
2025-03-13 13:15:00,84.62,84.62,84.25,84.28,160624.0,84.1848,84.1848,83.8167,83.8466,160624.0
2025-03-13 13:20:00,84.27,84.32,84.16,84.16,216635.0,83.8366,83.8863,83.7272,83.7272,216635.0
2025-03-13 13:25:00,84.15,84.34,84.14,84.29,153563.0,83.7172,83.9062,83.7073,83.8565,153563.0
2025-03-13 13:30:00,84.28,84.33,84.07,84.16,161766.0,83.8466,83.8963,83.6376,83.7272,161766.0
2025-03-13 13:35:00,84.15,84.18,83.97,84.11,195153.0,83.7172,83.7471,83.5381,83.6774,195153.0
2025-03-13 13:40:00,84.1,84.18,84.03,84.05,183117.0,83.6675,83.7471,83.5978,83.6177,183117.0
2025-03-13 13:45:00,84.06,84.11,83.9,84.0,170239.0,83.6277,83.6774,83.4685,83.568,170239.0
2025-03-13 13:50:00,83.98,84.31,83.96,84.31,203191.0,83.5481,83.8764,83.5282,83.8764,203191.0
2025-03-13 13:55:00,84.3,84.3,84.08,84.17,106415.0,83.8664,83.8664,83.6476,83.7371,106415.0
2025-03-13 14:00:00,84.17,84.3,84.1,84.27,164987.0,83.7371,83.8664,83.6675,83.8366,164987.0
2025-03-13 14:05:00,84.27,84.53,84.25,84.52,176243.0,83.8366,84.0953,83.8167,84.0853,176243.0
2025-03-13 14:10:00,84.52,84.65,84.32,84.61,186060.0,84.0853,84.2146,83.8863,84.1749,186060.0
2025-03-13 14:15:00,84.61,84.61,84.41,84.52,140223.0,84.1749,84.1749,83.9759,84.0853,140223.0
2025-03-13 14:20:00,84.52,84.64,84.51,84.62,126660.0,84.0853,84.2047,84.0754,84.1848,126660.0
2025-03-13 14:25:00,84.63,84.65,84.51,84.62,114314.0,84.1948,84.2146,84.0754,84.1848,114314.0
2025-03-13 14:30:00,84.62,84.74,84.51,84.67,117319.0,84.1848,84.3042,84.0754,84.2345,117319.0
2025-03-13 14:35:00,84.67,84.77,84.66,84.72,115616.0,84.2345,84.334,84.2246,84.2843,115616.0
2025-03-13 14:40:00,84.71,84.83,84.66,84.79,95433.0,84.2743,84.3937,84.2246,84.3539,95433.0
2025-03-13 14:45:00,84.8,84.86,84.71,84.84,104514.0,84.3639,84.4236,84.2743,84.4037,104514.0
2025-03-13 14:50:00,84.84,84.86,84.7,84.81,106585.0,84.4037,84.4236,84.2644,84.3738,106585.0
2025-03-13 14:55:00,84.81,84.86,84.69,84.85,156548.0,84.3738,84.4236,84.2544,84.4136,156548.0
2025-03-13 15:00:00,84.85,84.88,84.68,84.7,128790.0,84.4136,84.4435,84.2445,84.2644,128790.0
2025-03-13 15:05:00,84.7,84.75,84.54,84.62,165449.0,84.2644,84.3141,84.1052,84.1848,165449.0
2025-03-13 15:10:00,84.62,84.78,84.55,84.73,211025.0,84.1848,84.344,84.1152,84.2942,211025.0
2025-03-13 15:15:00,84.73,84.85,84.69,84.7,138125.0,84.2942,84.4136,84.2544,84.2644,138125.0
2025-03-13 15:20:00,84.7,84.7,84.53,84.57,158256.0,84.2644,84.2644,84.0953,84.1351,158256.0
2025-03-13 15:25:00,84.56,84.59,84.35,84.39,165849.0,84.1251,84.155,83.9162,83.956,165849.0
2025-03-13 15:30:00,84.39,84.56,84.38,84.46,240647.0,83.956,84.1251,83.946,84.0256,240647.0
2025-03-13 15:35:00,84.45,84.46,84.25,84.28,212819.0,84.0157,84.0256,83.8167,83.8466,212819.0
2025-03-13 15:40:00,84.29,84.43,84.08,84.18,320895.0,83.8565,83.9958,83.6476,83.7471,320895.0
2025-03-13 15:45:00,84.19,84.36,84.08,84.09,399793.0,83.757,83.9261,83.6476,83.6575,399793.0
2025-03-13 15:50:00,84.09,84.24,83.96,84.2,496684.0,83.6575,83.8068,83.5282,83.767,496684.0
2025-03-13 15:55:00,84.19,84.5,84.19,84.49,981298.0,83.757,84.0654,83.757,84.0555,981298.0
2025-03-14 09:30:00,84.96,84.96,84.14,84.18,645204.0,84.5231,84.5231,83.7073,83.7471,645204.0
2025-03-14 09:35:00,84.18,84.64,84.06,84.59,425801.0,83.7471,84.2047,83.6277,84.155,425801.0
2025-03-14 09:40:00,84.6,84.99,84.59,84.9,289245.0,84.1649,84.5529,84.155,84.4634,289245.0
2025-03-14 09:45:00,84.89,85.02,84.75,84.8,237656.0,84.4534,84.5827,84.3141,84.3639,237656.0
2025-03-14 09:50:00,84.8,84.92,84.76,84.9,177241.0,84.3639,84.4833,84.3241,84.4634,177241.0
2025-03-14 09:55:00,84.89,84.9,84.72,84.77,164596.0,84.4534,84.4634,84.2843,84.334,164596.0
2025-03-14 10:00:00,84.76,84.77,84.5,84.65,335526.0,84.3241,84.334,84.0654,84.2146,335526.0
2025-03-14 10:05:00,84.65,84.8,84.38,84.38,311417.0,84.2146,84.3639,83.946,83.946,311417.0
2025-03-14 10:10:00,84.38,84.58,84.37,84.38,239360.0,83.946,84.145,83.9361,83.946,239360.0
2025-03-14 10:15:00,84.38,84.53,84.36,84.42,185163.0,83.946,84.0953,83.9261,83.9858,185163.0
2025-03-14 10:20:00,84.43,84.43,84.25,84.38,189103.0,83.9958,83.9958,83.8167,83.946,189103.0
2025-03-14 10:25:00,84.39,84.4,84.26,84.31,181037.0,83.956,83.9659,83.8267,83.8764,181037.0
2025-03-14 10:30:00,84.31,84.55,84.31,84.5,178354.0,83.8764,84.1152,83.8764,84.0654,178354.0
2025-03-14 10:35:00,84.5,84.66,84.46,84.65,228692.0,84.0654,84.2246,84.0256,84.2146,228692.0
2025-03-14 10:40:00,84.65,84.94,84.64,84.89,210686.0,84.2146,84.5032,84.2047,84.4534,210686.0
2025-03-14 10:45:00,84.9,84.99,84.85,84.96,213614.0,84.4634,84.5529,84.4136,84.5231,213614.0
2025-03-14 10:50:00,84.95,85.06,84.91,84.91,206012.0,84.5131,84.6225,84.4733,84.4733,206012.0
2025-03-14 10:55:00,84.92,85.17,84.85,85.16,263502.0,84.4833,84.732,84.4136,84.722,263502.0
2025-03-14 11:00:00,85.16,85.23,85.11,85.21,258948.0,84.722,84.7917,84.6723,84.7718,258948.0
2025-03-14 11:05:00,85.22,85.24,85.06,85.1,223315.0,84.7817,84.8016,84.6225,84.6623,223315.0
2025-03-14 11:10:00,85.1,85.2,85.02,85.08,287345.0,84.6623,84.7618,84.5827,84.6424,287345.0
2025-03-14 11:15:00,85.08,85.14,85.03,85.05,156340.0,84.6424,84.7021,84.5927,84.6126,156340.0
2025-03-14 11:20:00,85.05,85.17,85.04,85.15,165219.0,84.6126,84.732,84.6026,84.7121,165219.0
2025-03-14 11:25:00,85.16,85.17,85.07,85.13,249865.0,84.722,84.732,84.6325,84.6922,249865.0
2025-03-14 11:30:00,85.12,85.26,85.07,85.23,204520.0,84.6822,84.8215,84.6325,84.7917,204520.0
2025-03-14 11:35:00,85.23,85.24,85.09,85.23,146710.0,84.7917,84.8016,84.6524,84.7917,146710.0
2025-03-14 11:40:00,85.23,85.34,85.18,85.34,147043.0,84.7917,84.9011,84.7419,84.9011,147043.0
2025-03-14 11:45:00,85.34,85.37,85.1,85.25,227436.0,84.9011,84.9309,84.6623,84.8116,227436.0
2025-03-14 11:50:00,85.25,85.25,85.07,85.13,156674.0,84.8116,84.8116,84.6325,84.6922,156674.0
2025-03-14 11:55:00,85.12,85.27,85.1,85.23,155565.0,84.6822,84.8315,84.6623,84.7917,155565.0
2025-03-14 12:00:00,85.23,85.29,85.05,85.06,162640.0,84.7917,84.8514,84.6126,84.6225,162640.0
2025-03-14 12:05:00,85.06,85.17,85.03,85.11,184230.0,84.6225,84.732,84.5927,84.6723,184230.0
2025-03-14 12:10:00,85.12,85.19,85.09,85.14,212329.0,84.6822,84.7519,84.6524,84.7021,212329.0
2025-03-14 12:15:00,85.13,85.14,85.04,85.09,154831.0,84.6922,84.7021,84.6026,84.6524,154831.0
2025-03-14 12:20:00,85.09,85.18,84.99,85.0,166345.0,84.6524,84.7419,84.5529,84.5628,166345.0
2025-03-14 12:25:00,85.0,85.07,84.89,84.95,121545.0,84.5628,84.6325,84.4534,84.5131,121545.0
2025-03-14 12:30:00,84.94,85.01,84.9,84.95,129568.0,84.5032,84.5728,84.4634,84.5131,129568.0
2025-03-14 12:35:00,84.95,85.1,84.91,85.08,141469.0,84.5131,84.6623,84.4733,84.6424,141469.0
2025-03-14 12:40:00,85.08,85.11,84.99,85.07,145934.0,84.6424,84.6723,84.5529,84.6325,145934.0
2025-03-14 12:45:00,85.06,85.1,85.02,85.06,98263.0,84.6225,84.6623,84.5827,84.6225,98263.0
2025-03-14 12:50:00,85.06,85.15,85.05,85.07,134655.0,84.6225,84.7121,84.6126,84.6325,134655.0
2025-03-14 12:55:00,85.06,85.11,85.03,85.05,97836.0,84.6225,84.6723,84.5927,84.6126,97836.0
2025-03-14 13:00:00,85.05,85.15,85.01,85.06,172429.0,84.6126,84.7121,84.5728,84.6225,172429.0
2025-03-14 13:05:00,85.06,85.22,85.01,85.19,158352.0,84.6225,84.7817,84.5728,84.7519,158352.0
2025-03-14 13:10:00,85.2,85.2,85.09,85.11,99426.0,84.7618,84.7618,84.6524,84.6723,99426.0
2025-03-14 13:15:00,85.11,85.18,85.1,85.13,112836.0,84.6723,84.7419,84.6623,84.6922,112836.0
2025-03-14 13:20:00,85.12,85.22,85.11,85.17,155565.0,84.6822,84.7817,84.6723,84.732,155565.0
2025-03-14 13:25:00,85.17,85.21,85.1,85.12,135813.0,84.732,84.7718,84.6623,84.6822,135813.0
2025-03-14 13:30:00,85.13,85.19,85.1,85.13,97899.0,84.6922,84.7519,84.6623,84.6922,97899.0
2025-03-14 13:35:00,85.14,85.24,85.08,85.13,124517.0,84.7021,84.8016,84.6424,84.6922,124517.0
2025-03-14 13:40:00,85.13,85.15,85.02,85.04,100916.0,84.6922,84.7121,84.5827,84.6026,100916.0
2025-03-14 13:45:00,85.03,85.12,85.0,85.11,125333.0,84.5927,84.6822,84.5628,84.6723,125333.0
2025-03-14 13:50:00,85.12,85.22,85.12,85.2,129684.0,84.6822,84.7817,84.6822,84.7618,129684.0
2025-03-14 13:55:00,85.19,85.2,85.09,85.09,91051.0,84.7519,84.7618,84.6524,84.6524,91051.0
2025-03-14 14:00:00,85.1,85.19,85.1,85.17,223408.0,84.6623,84.7519,84.6623,84.732,223408.0
2025-03-14 14:05:00,85.17,85.26,85.16,85.2,165319.0,84.732,84.8215,84.722,84.7618,165319.0
2025-03-14 14:10:00,85.2,85.21,85.12,85.15,142799.0,84.7618,84.7718,84.6822,84.7121,142799.0
2025-03-14 14:15:00,85.16,85.19,85.11,85.15,168904.0,84.722,84.7519,84.6723,84.7121,168904.0
2025-03-14 14:20:00,85.15,85.16,85.05,85.06,263767.0,84.7121,84.722,84.6126,84.6225,263767.0
2025-03-14 14:25:00,85.06,85.09,84.99,85.01,161450.0,84.6225,84.6524,84.5529,84.5728,161450.0
2025-03-14 14:30:00,85.02,85.06,85.02,85.04,400656.0,84.5827,84.6225,84.5827,84.6026,400656.0
2025-03-14 14:35:00,85.04,85.07,84.97,85.01,117027.0,84.6026,84.6325,84.533,84.5728,117027.0
2025-03-14 14:40:00,85.02,85.07,84.98,85.02,125036.0,84.5827,84.6325,84.543,84.5827,125036.0
2025-03-14 14:45:00,85.02,85.08,84.99,85.02,378635.0,84.5827,84.6424,84.5529,84.5827,378635.0
2025-03-14 14:50:00,85.02,85.06,84.94,84.97,106495.0,84.5827,84.6225,84.5032,84.533,106495.0
2025-03-14 14:55:00,84.96,85.1,84.95,85.09,151151.0,84.5231,84.6623,84.5131,84.6524,151151.0
2025-03-14 15:00:00,85.09,85.21,85.04,85.07,436850.0,84.6524,84.7718,84.6026,84.6325,436850.0
2025-03-14 15:05:00,85.06,85.16,85.01,85.02,255199.0,84.6225,84.722,84.5728,84.5827,255199.0
2025-03-14 15:10:00,85.02,85.05,84.98,85.05,267844.0,84.5827,84.6126,84.543,84.6126,267844.0
2025-03-14 15:15:00,85.05,85.06,84.93,85.0,414672.0,84.6126,84.6225,84.4932,84.5628,414672.0
2025-03-14 15:20:00,85.0,85.05,84.92,85.03,497639.0,84.5628,84.6126,84.4833,84.5927,497639.0
2025-03-14 15:25:00,85.03,85.04,84.95,85.01,191663.0,84.5927,84.6026,84.5131,84.5728,191663.0
2025-03-14 15:30:00,85.02,85.06,84.96,84.97,489956.0,84.5827,84.6225,84.5231,84.533,489956.0
2025-03-14 15:35:00,84.97,85.05,84.93,85.0,679201.0,84.533,84.6126,84.4932,84.5628,679201.0
2025-03-14 15:40:00,85.0,85.1,84.96,85.04,402972.0,84.5628,84.6623,84.5231,84.6026,402972.0
2025-03-14 15:45:00,85.04,85.05,84.98,85.04,420417.0,84.6026,84.6126,84.543,84.6026,420417.0
2025-03-14 15:50:00,85.04,85.07,84.98,85.05,1617956.0,84.6026,84.6325,84.543,84.6126,1617956.0
2025-03-14 15:55:00,85.05,85.33,84.92,85.32,2800839.0,84.6126,84.8912,84.4833,84.8812,2800839.0
2025-03-17 09:30:00,85.13,85.72,84.98,85.67,776020.0,84.6922,85.2791,84.543,85.2294,776020.0
2025-03-17 09:35:00,85.71,86.09,85.62,86.09,299138.0,85.2692,85.6472,85.1797,85.6472,299138.0
2025-03-17 09:40:00,86.09,86.42,85.98,86.21,232826.0,85.6472,85.9755,85.5378,85.7666,232826.0
2025-03-17 09:45:00,86.22,86.57,86.2,86.48,425125.0,85.7766,86.1248,85.7567,86.0352,425125.0
2025-03-17 09:50:00,86.47,86.89,86.45,86.85,233789.0,86.0253,86.4431,86.0054,86.4033,233789.0
2025-03-17 09:55:00,86.87,87.08,86.77,87.02,245936.0,86.4232,86.6322,86.3237,86.5725,245936.0
2025-03-17 10:00:00,87.02,87.03,86.67,86.83,358940.0,86.5725,86.5824,86.2243,86.3834,358940.0
2025-03-17 10:05:00,86.84,87.1,86.77,87.05,282472.0,86.3934,86.652,86.3237,86.6023,282472.0
2025-03-17 10:10:00,87.05,87.38,87.04,87.35,278491.0,86.6023,86.9306,86.5924,86.9008,278491.0
2025-03-17 10:15:00,87.36,87.45,87.19,87.34,463327.0,86.9107,87.0002,86.7416,86.8908,463327.0
2025-03-17 10:20:00,87.36,87.41,87.13,87.19,339249.0,86.9107,86.9605,86.6819,86.7416,339249.0
2025-03-17 10:25:00,87.2,87.27,87.07,87.09,165787.0,86.7515,86.8212,86.6222,86.6421,165787.0
2025-03-17 10:30:00,87.09,87.21,86.95,87.13,230054.0,86.6421,86.7615,86.5028,86.6819,230054.0
2025-03-17 10:35:00,87.13,87.38,87.1,87.32,281561.0,86.6819,86.9306,86.652,86.8709,281561.0
2025-03-17 10:40:00,87.34,87.53,87.18,87.52,205106.0,86.8908,87.0798,86.7316,87.0699,205106.0
2025-03-17 10:45:00,87.53,87.53,87.33,87.47,299997.0,87.0798,87.0798,86.8809,87.0201,299997.0
2025-03-17 10:50:00,87.47,87.49,87.23,87.25,195764.0,87.0201,87.04,86.7814,86.8013,195764.0
2025-03-17 10:55:00,87.24,87.3,87.1,87.3,163720.0,86.7913,86.851,86.652,86.851,163720.0
2025-03-17 11:00:00,87.3,87.43,87.26,87.36,212618.0,86.851,86.9804,86.8112,86.9107,212618.0
2025-03-17 11:05:00,87.35,87.36,87.24,87.26,225179.0,86.9008,86.9107,86.7913,86.8112,225179.0
2025-03-17 11:10:00,87.26,87.46,87.18,87.42,187550.0,86.8112,87.0102,86.7316,86.9704,187550.0
2025-03-17 11:15:00,87.43,87.66,87.36,87.63,212420.0,86.9804,87.2092,86.9107,87.1793,212420.0
2025-03-17 11:20:00,87.62,87.73,87.62,87.7,209357.0,87.1694,87.2788,87.1694,87.249,209357.0
2025-03-17 11:25:00,87.69,87.78,87.59,87.61,224553.0,87.239,87.3286,87.1395,87.1594,224553.0
2025-03-17 11:30:00,87.6,87.7,87.39,87.42,301230.0,87.1495,87.249,86.9406,86.9704,301230.0
2025-03-17 11:35:00,87.42,87.46,87.31,87.35,195504.0,86.9704,87.0102,86.861,86.9008,195504.0
2025-03-17 11:40:00,87.35,87.36,87.1,87.1,211230.0,86.9008,86.9107,86.652,86.652,211230.0
2025-03-17 11:45:00,87.11,87.29,87.1,87.28,193902.0,86.662,86.8411,86.652,86.8311,193902.0
2025-03-17 11:50:00,87.27,87.39,87.21,87.36,118407.0,86.8212,86.9406,86.7615,86.9107,118407.0
2025-03-17 11:55:00,87.36,87.37,87.17,87.21,191423.0,86.9107,86.9207,86.7217,86.7615,191423.0
2025-03-17 12:00:00,87.22,87.28,87.04,87.23,228054.0,86.7714,86.8311,86.5924,86.7814,228054.0
2025-03-17 12:05:00,87.22,87.4,87.22,87.29,122223.0,86.7714,86.9505,86.7714,86.8411,122223.0
2025-03-17 12:10:00,87.3,87.41,87.29,87.35,89389.0,86.851,86.9605,86.8411,86.9008,89389.0
2025-03-17 12:15:00,87.34,87.37,87.24,87.29,112000.0,86.8908,86.9207,86.7913,86.8411,112000.0
2025-03-17 12:20:00,87.29,87.33,87.19,87.27,100192.0,86.8411,86.8809,86.7416,86.8212,100192.0
2025-03-17 12:25:00,87.26,87.41,87.26,87.3,107359.0,86.8112,86.9605,86.8112,86.851,107359.0
2025-03-17 12:30:00,87.31,87.42,87.26,87.4,95845.0,86.861,86.9704,86.8112,86.9505,95845.0
2025-03-17 12:35:00,87.41,87.44,87.33,87.37,164166.0,86.9605,86.9903,86.8809,86.9207,164166.0
2025-03-17 12:40:00,87.36,87.39,87.14,87.21,149260.0,86.9107,86.9406,86.6918,86.7615,149260.0
2025-03-17 12:45:00,87.21,87.3,87.18,87.22,173562.0,86.7615,86.851,86.7316,86.7714,173562.0
2025-03-17 12:50:00,87.23,87.25,87.18,87.23,99068.0,86.7814,86.8013,86.7316,86.7814,99068.0
2025-03-17 12:55:00,87.24,87.45,87.24,87.42,149623.0,86.7913,87.0002,86.7913,86.9704,149623.0
2025-03-17 13:00:00,87.41,87.42,87.22,87.23,106443.0,86.9605,86.9704,86.7714,86.7814,106443.0
2025-03-17 13:05:00,87.23,87.39,87.22,87.37,131632.0,86.7814,86.9406,86.7714,86.9207,131632.0
2025-03-17 13:10:00,87.37,87.43,87.34,87.42,93760.0,86.9207,86.9804,86.8908,86.9704,93760.0
2025-03-17 13:15:00,87.41,87.43,87.34,87.4,162723.0,86.9605,86.9804,86.8908,86.9505,162723.0
2025-03-17 13:20:00,87.4,87.4,87.26,87.29,94873.0,86.9505,86.9505,86.8112,86.8411,94873.0
2025-03-17 13:25:00,87.29,87.38,87.23,87.29,125664.0,86.8411,86.9306,86.7814,86.8411,125664.0
2025-03-17 13:30:00,87.28,87.4,87.23,87.38,101185.0,86.8311,86.9505,86.7814,86.9306,101185.0
2025-03-17 13:35:00,87.38,87.41,87.33,87.37,128035.0,86.9306,86.9605,86.8809,86.9207,128035.0
2025-03-17 13:40:00,87.37,87.49,87.35,87.45,75167.0,86.9207,87.04,86.9008,87.0002,75167.0
2025-03-17 13:45:00,87.45,87.5,87.34,87.48,132542.0,87.0002,87.05,86.8908,87.0301,132542.0
2025-03-17 13:50:00,87.48,87.55,87.46,87.47,115642.0,87.0301,87.0997,87.0102,87.0201,115642.0
2025-03-17 13:55:00,87.48,87.58,87.43,87.54,113109.0,87.0301,87.1296,86.9804,87.0898,113109.0
2025-03-17 14:00:00,87.54,87.77,87.53,87.7,184886.0,87.0898,87.3186,87.0798,87.249,184886.0
2025-03-17 14:05:00,87.7,87.79,87.69,87.76,138181.0,87.249,87.3385,87.239,87.3087,138181.0
2025-03-17 14:10:00,87.76,87.89,87.72,87.88,168384.0,87.3087,87.438,87.2689,87.428,168384.0
2025-03-17 14:15:00,87.88,87.96,87.86,87.9,217688.0,87.428,87.5076,87.4081,87.4479,217688.0
2025-03-17 14:20:00,87.9,87.96,87.81,87.95,173319.0,87.4479,87.5076,87.3584,87.4977,173319.0
2025-03-17 14:25:00,87.95,87.99,87.87,87.89,168561.0,87.4977,87.5375,87.4181,87.438,168561.0
2025-03-17 14:30:00,87.89,87.94,87.85,87.92,124268.0,87.438,87.4877,87.3982,87.4678,124268.0
2025-03-17 14:35:00,87.92,87.93,87.78,87.79,126056.0,87.4678,87.4778,87.3286,87.3385,126056.0
2025-03-17 14:40:00,87.8,87.93,87.78,87.87,101858.0,87.3484,87.4778,87.3286,87.4181,101858.0
2025-03-17 14:45:00,87.86,87.92,87.81,87.85,131942.0,87.4081,87.4678,87.3584,87.3982,131942.0
2025-03-17 14:50:00,87.84,87.95,87.83,87.9,105770.0,87.3882,87.4977,87.3783,87.4479,105770.0
2025-03-17 14:55:00,87.91,87.94,87.83,87.85,166566.0,87.4579,87.4877,87.3783,87.3982,166566.0
2025-03-17 15:00:00,87.86,87.86,87.73,87.79,111655.0,87.4081,87.4081,87.2788,87.3385,111655.0
2025-03-17 15:05:00,87.8,87.87,87.76,87.78,151912.0,87.3484,87.4181,87.3087,87.3286,151912.0
2025-03-17 15:10:00,87.78,87.82,87.71,87.81,153324.0,87.3286,87.3683,87.2589,87.3584,153324.0
2025-03-17 15:15:00,87.81,87.85,87.75,87.78,172828.0,87.3584,87.3982,87.2987,87.3286,172828.0
2025-03-17 15:20:00,87.78,87.84,87.73,87.81,179567.0,87.3286,87.3882,87.2788,87.3584,179567.0
2025-03-17 15:25:00,87.81,87.81,87.71,87.8,161998.0,87.3584,87.3584,87.2589,87.3484,161998.0
2025-03-17 15:30:00,87.8,87.88,87.77,87.81,174698.0,87.3484,87.428,87.3186,87.3584,174698.0
2025-03-17 15:35:00,87.81,87.93,87.76,87.87,322393.0,87.3584,87.4778,87.3087,87.4181,322393.0
2025-03-17 15:40:00,87.86,87.9,87.8,87.81,220572.0,87.4081,87.4479,87.3484,87.3584,220572.0
2025-03-17 15:45:00,87.81,87.91,87.74,87.85,293388.0,87.3584,87.4579,87.2888,87.3982,293388.0
2025-03-17 15:50:00,87.85,87.86,87.69,87.72,478533.0,87.3982,87.4081,87.239,87.2689,478533.0
2025-03-17 15:55:00,87.72,87.72,87.45,87.48,1770353.0,87.2689,87.2689,87.0002,87.0301,1770353.0
2025-03-18 09:30:00,87.44,87.68,87.04,87.09,580105.0,86.9903,87.2291,86.5924,86.6421,580105.0
2025-03-18 09:35:00,87.06,87.35,86.96,87.03,205781.0,86.6123,86.9008,86.5128,86.5824,205781.0
2025-03-18 09:40:00,87.03,87.09,86.61,86.63,206929.0,86.5824,86.6421,86.1646,86.1845,206929.0
2025-03-18 09:45:00,86.62,86.62,86.32,86.43,239826.0,86.1745,86.1745,85.8761,85.9855,239826.0
2025-03-18 09:50:00,86.41,86.58,86.32,86.34,149514.0,85.9656,86.1347,85.8761,85.896,149514.0
2025-03-18 09:55:00,86.34,86.42,86.23,86.26,226269.0,85.896,85.9755,85.7865,85.8164,226269.0
2025-03-18 10:00:00,86.25,86.25,85.91,85.98,214007.0,85.8064,85.8064,85.4682,85.5378,214007.0
2025-03-18 10:05:00,85.99,86.25,85.97,86.14,217398.0,85.5478,85.8064,85.5279,85.697,217398.0
2025-03-18 10:10:00,86.14,86.24,86.07,86.15,140295.0,85.697,85.7965,85.6273,85.7069,140295.0
2025-03-18 10:15:00,86.16,86.33,86.07,86.09,145382.0,85.7169,85.886,85.6273,85.6472,145382.0
2025-03-18 10:20:00,86.08,86.34,86.04,86.26,136393.0,85.6373,85.896,85.5975,85.8164,136393.0
2025-03-18 10:25:00,86.25,86.29,86.2,86.25,80777.0,85.8064,85.8462,85.7567,85.8064,80777.0
2025-03-18 10:30:00,86.26,86.45,86.24,86.36,149181.0,85.8164,86.0054,85.7965,85.9159,149181.0
2025-03-18 10:35:00,86.36,86.58,86.35,86.58,135302.0,85.9159,86.1347,85.9059,86.1347,135302.0
2025-03-18 10:40:00,86.57,86.66,86.49,86.52,139972.0,86.1248,86.2143,86.0452,86.075,139972.0
2025-03-18 10:45:00,86.51,86.52,86.36,86.45,189068.0,86.0651,86.075,85.9159,86.0054,189068.0
2025-03-18 10:50:00,86.45,86.5,86.37,86.43,143552.0,86.0054,86.0551,85.9258,85.9855,143552.0
2025-03-18 10:55:00,86.43,86.49,86.39,86.44,180528.0,85.9855,86.0452,85.9457,85.9954,180528.0
2025-03-18 11:00:00,86.44,86.46,86.09,86.1,151281.0,85.9954,86.0153,85.6472,85.6572,151281.0
2025-03-18 11:05:00,86.1,86.1,85.89,86.06,117869.0,85.6572,85.6572,85.4483,85.6174,117869.0
2025-03-18 11:10:00,86.06,86.14,86.0,86.05,90001.0,85.6174,85.697,85.5577,85.6074,90001.0
2025-03-18 11:15:00,86.04,86.13,85.99,86.08,117834.0,85.5975,85.687,85.5478,85.6373,117834.0
2025-03-18 11:20:00,86.08,86.09,85.89,85.94,106125.0,85.6373,85.6472,85.4483,85.498,106125.0
2025-03-18 11:25:00,85.94,86.05,85.89,85.91,114663.0,85.498,85.6074,85.4483,85.4682,114663.0
2025-03-18 11:30:00,85.9,86.04,85.87,85.88,99860.0,85.4582,85.5975,85.4284,85.4383,99860.0
2025-03-18 11:35:00,85.88,85.94,85.81,85.94,120610.0,85.4383,85.498,85.3687,85.498,120610.0
2025-03-18 11:40:00,85.94,86.0,85.87,85.91,80612.0,85.498,85.5577,85.4284,85.4682,80612.0
2025-03-18 11:45:00,85.91,85.93,85.8,85.81,69747.0,85.4682,85.4881,85.3587,85.3687,69747.0
2025-03-18 11:50:00,85.81,85.82,85.66,85.67,121995.0,85.3687,85.3786,85.2195,85.2294,121995.0
2025-03-18 11:55:00,85.67,85.79,85.62,85.76,143565.0,85.2294,85.3488,85.1797,85.3189,143565.0
2025-03-18 12:00:00,85.75,85.82,85.54,85.77,259754.0,85.309,85.3786,85.1001,85.3289,259754.0
2025-03-18 12:05:00,85.76,85.85,85.71,85.84,75507.0,85.3189,85.4085,85.2692,85.3985,75507.0
2025-03-18 12:10:00,85.84,86.0,85.83,85.91,106521.0,85.3985,85.5577,85.3886,85.4682,106521.0
2025-03-18 12:15:00,85.92,85.96,85.83,85.85,57952.0,85.4781,85.5179,85.3886,85.4085,57952.0
2025-03-18 12:20:00,85.85,85.94,85.83,85.94,86619.0,85.4085,85.498,85.3886,85.498,86619.0
2025-03-18 12:25:00,85.94,86.03,85.93,86.02,84132.0,85.498,85.5876,85.4881,85.5776,84132.0
2025-03-18 12:30:00,86.04,86.07,85.95,85.97,93372.0,85.5975,85.6273,85.508,85.5279,93372.0
2025-03-18 12:35:00,85.97,86.01,85.92,85.98,63926.0,85.5279,85.5677,85.4781,85.5378,63926.0
2025-03-18 12:40:00,85.98,86.01,85.87,85.9,81308.0,85.5378,85.5677,85.4284,85.4582,81308.0
2025-03-18 12:45:00,85.9,85.91,85.8,85.86,59421.0,85.4582,85.4682,85.3587,85.4184,59421.0
2025-03-18 12:50:00,85.85,85.86,85.74,85.83,78377.0,85.4085,85.4184,85.299,85.3886,78377.0
2025-03-18 12:55:00,85.84,85.92,85.78,85.89,89475.0,85.3985,85.4781,85.3388,85.4483,89475.0
2025-03-18 13:00:00,85.9,85.96,85.85,85.92,83907.0,85.4582,85.5179,85.4085,85.4781,83907.0
2025-03-18 13:05:00,85.9,85.93,85.76,85.84,68377.0,85.4582,85.4881,85.3189,85.3985,68377.0
2025-03-18 13:10:00,85.84,85.89,85.79,85.85,59434.0,85.3985,85.4483,85.3488,85.4085,59434.0
2025-03-18 13:15:00,85.86,85.88,85.68,85.78,94150.0,85.4184,85.4383,85.2394,85.3388,94150.0
2025-03-18 13:20:00,85.75,85.8,85.68,85.79,129855.0,85.309,85.3587,85.2394,85.3488,129855.0
2025-03-18 13:25:00,85.79,85.89,85.77,85.87,82126.0,85.3488,85.4483,85.3289,85.4284,82126.0
2025-03-18 13:30:00,85.86,85.92,85.82,85.88,100027.0,85.4184,85.4781,85.3786,85.4383,100027.0
2025-03-18 13:35:00,85.89,85.97,85.87,85.95,99126.0,85.4483,85.5279,85.4284,85.508,99126.0
2025-03-18 13:40:00,85.95,85.95,85.85,85.9,49460.0,85.508,85.508,85.4085,85.4582,49460.0
2025-03-18 13:45:00,85.9,85.98,85.89,85.98,63128.0,85.4582,85.5378,85.4483,85.5378,63128.0
2025-03-18 13:50:00,85.98,86.04,85.96,86.02,51301.0,85.5378,85.5975,85.5179,85.5776,51301.0
2025-03-18 13:55:00,86.02,86.02,85.88,85.89,67355.0,85.5776,85.5776,85.4383,85.4483,67355.0
2025-03-18 14:00:00,85.89,85.94,85.79,85.81,79544.0,85.4483,85.498,85.3488,85.3687,79544.0
2025-03-18 14:05:00,85.81,85.99,85.8,85.94,88053.0,85.3687,85.5478,85.3587,85.498,88053.0
2025-03-18 14:10:00,85.94,85.95,85.84,85.89,86343.0,85.498,85.508,85.3985,85.4483,86343.0
2025-03-18 14:15:00,85.9,85.92,85.85,85.91,59299.0,85.4582,85.4781,85.4085,85.4682,59299.0
2025-03-18 14:20:00,85.9,86.02,85.89,85.95,74596.0,85.4582,85.5776,85.4483,85.508,74596.0
2025-03-18 14:25:00,85.95,85.97,85.82,85.89,92703.0,85.508,85.5279,85.3786,85.4483,92703.0
2025-03-18 14:30:00,85.89,85.96,85.87,85.92,74248.0,85.4483,85.5179,85.4284,85.4781,74248.0
2025-03-18 14:35:00,85.91,85.96,85.88,85.89,64800.0,85.4682,85.5179,85.4383,85.4483,64800.0
2025-03-18 14:40:00,85.9,85.9,85.8,85.84,74003.0,85.4582,85.4582,85.3587,85.3985,74003.0
2025-03-18 14:45:00,85.85,85.93,85.84,85.89,100061.0,85.4085,85.4881,85.3985,85.4483,100061.0
2025-03-18 14:50:00,85.89,85.99,85.86,85.94,110278.0,85.4483,85.5478,85.4184,85.498,110278.0
2025-03-18 14:55:00,85.95,85.95,85.85,85.9,82347.0,85.508,85.508,85.4085,85.4582,82347.0
2025-03-18 15:00:00,85.9,85.91,85.8,85.81,83661.0,85.4582,85.4682,85.3587,85.3687,83661.0
2025-03-18 15:05:00,85.8,85.87,85.77,85.84,84357.0,85.3587,85.4284,85.3289,85.3985,84357.0
2025-03-18 15:10:00,85.84,85.89,85.8,85.85,90356.0,85.3985,85.4483,85.3587,85.4085,90356.0
2025-03-18 15:15:00,85.84,85.97,85.83,85.94,100224.0,85.3985,85.5279,85.3886,85.498,100224.0
2025-03-18 15:20:00,85.93,85.99,85.92,85.98,79591.0,85.4881,85.5478,85.4781,85.5378,79591.0
2025-03-18 15:25:00,85.98,85.99,85.92,85.97,90550.0,85.5378,85.5478,85.4781,85.5279,90550.0
2025-03-18 15:30:00,85.97,86.0,85.9,85.98,108977.0,85.5279,85.5577,85.4582,85.5378,108977.0
2025-03-18 15:35:00,85.98,85.99,85.88,85.91,123884.0,85.5378,85.5478,85.4383,85.4682,123884.0
2025-03-18 15:40:00,85.91,85.92,85.84,85.87,170864.0,85.4682,85.4781,85.3985,85.4284,170864.0
2025-03-18 15:45:00,85.88,85.92,85.6,85.67,216187.0,85.4383,85.4781,85.1598,85.2294,216187.0
2025-03-18 15:50:00,85.65,85.7,85.57,85.66,310390.0,85.2095,85.2592,85.1299,85.2195,310390.0
2025-03-18 15:55:00,85.66,85.67,85.5,85.61,728179.0,85.2195,85.2294,85.0603,85.1697,728179.0
2025-03-19 09:30:00,85.95,86.11,85.71,85.85,489264.0,85.508,85.6671,85.2692,85.4085,489264.0
2025-03-19 09:35:00,85.85,85.95,85.68,85.95,141310.0,85.4085,85.508,85.2394,85.508,141310.0
2025-03-19 09:40:00,85.96,86.04,85.85,85.98,147377.0,85.5179,85.5975,85.4085,85.5378,147377.0
2025-03-19 09:45:00,85.99,86.19,85.94,86.01,171632.0,85.5478,85.7467,85.498,85.5677,171632.0
2025-03-19 09:50:00,86.01,86.18,85.99,86.13,107666.0,85.5677,85.7368,85.5478,85.687,107666.0
2025-03-19 09:55:00,86.12,86.3,86.1,86.24,114618.0,85.6771,85.8562,85.6572,85.7965,114618.0
2025-03-19 10:00:00,86.25,86.53,86.25,86.44,125069.0,85.8064,86.085,85.8064,85.9954,125069.0
2025-03-19 10:05:00,86.43,86.48,86.32,86.39,175806.0,85.9855,86.0352,85.8761,85.9457,175806.0
2025-03-19 10:10:00,86.39,86.46,86.35,86.39,93092.0,85.9457,86.0153,85.9059,85.9457,93092.0
2025-03-19 10:15:00,86.39,86.48,86.37,86.48,107484.0,85.9457,86.0352,85.9258,86.0352,107484.0
2025-03-19 10:20:00,86.47,86.5,86.33,86.34,89435.0,86.0253,86.0551,85.886,85.896,89435.0
2025-03-19 10:25:00,86.34,86.39,86.28,86.28,83099.0,85.896,85.9457,85.8363,85.8363,83099.0
2025-03-19 10:30:00,86.28,86.3,86.11,86.12,102238.0,85.8363,85.8562,85.6671,85.6771,102238.0
2025-03-19 10:35:00,86.12,86.17,86.01,86.04,97670.0,85.6771,85.7268,85.5677,85.5975,97670.0
2025-03-19 10:40:00,86.04,86.15,86.04,86.11,79874.0,85.5975,85.7069,85.5975,85.6671,79874.0
2025-03-19 10:45:00,86.12,86.13,86.03,86.07,62321.0,85.6771,85.687,85.5876,85.6273,62321.0
2025-03-19 10:50:00,86.07,86.1,85.98,85.99,73716.0,85.6273,85.6572,85.5378,85.5478,73716.0
2025-03-19 10:55:00,85.98,86.0,85.9,85.94,74451.0,85.5378,85.5577,85.4582,85.498,74451.0
2025-03-19 11:00:00,85.94,86.01,85.87,85.92,77270.0,85.498,85.5677,85.4284,85.4781,77270.0
2025-03-19 11:05:00,85.92,85.96,85.89,85.96,59931.0,85.4781,85.5179,85.4483,85.5179,59931.0
2025-03-19 11:10:00,85.96,85.98,85.88,85.92,56939.0,85.5179,85.5378,85.4383,85.4781,56939.0
2025-03-19 11:15:00,85.92,85.94,85.85,85.92,78045.0,85.4781,85.498,85.4085,85.4781,78045.0
2025-03-19 11:20:00,85.92,86.01,85.89,85.99,66209.0,85.4781,85.5677,85.4483,85.5478,66209.0
2025-03-19 11:25:00,85.99,86.05,85.91,85.98,85798.0,85.5478,85.6074,85.4682,85.5378,85798.0
2025-03-19 11:30:00,85.97,85.98,85.92,85.94,69257.0,85.5279,85.5378,85.4781,85.498,69257.0
2025-03-19 11:35:00,85.94,86.05,85.93,86.03,58253.0,85.498,85.6074,85.4881,85.5876,58253.0
2025-03-19 11:40:00,86.03,86.14,86.02,86.12,39156.0,85.5876,85.697,85.5776,85.6771,39156.0
2025-03-19 11:45:00,86.13,86.14,86.07,86.14,86257.0,85.687,85.697,85.6273,85.697,86257.0
2025-03-19 11:50:00,86.14,86.33,86.12,86.31,95257.0,85.697,85.886,85.6771,85.8661,95257.0
2025-03-19 11:55:00,86.31,86.32,86.15,86.19,59905.0,85.8661,85.8761,85.7069,85.7467,59905.0
2025-03-19 12:00:00,86.18,86.29,86.17,86.27,76002.0,85.7368,85.8462,85.7268,85.8263,76002.0
2025-03-19 12:05:00,86.27,86.28,86.16,86.18,69329.0,85.8263,85.8363,85.7169,85.7368,69329.0
2025-03-19 12:10:00,86.19,86.25,86.16,86.18,52479.0,85.7467,85.8064,85.7169,85.7368,52479.0
2025-03-19 12:15:00,86.19,86.2,86.13,86.14,53901.0,85.7467,85.7567,85.687,85.697,53901.0
2025-03-19 12:20:00,86.14,86.18,86.09,86.13,54595.0,85.697,85.7368,85.6472,85.687,54595.0
2025-03-19 12:25:00,86.13,86.17,86.06,86.16,49721.0,85.687,85.7268,85.6174,85.7169,49721.0
2025-03-19 12:30:00,86.15,86.16,86.06,86.1,59517.0,85.7069,85.7169,85.6174,85.6572,59517.0
2025-03-19 12:35:00,86.11,86.11,86.02,86.04,96053.0,85.6671,85.6671,85.5776,85.5975,96053.0
2025-03-19 12:40:00,86.04,86.05,86.02,86.04,38858.0,85.5975,85.6074,85.5776,85.5975,38858.0
2025-03-19 12:45:00,86.04,86.06,85.98,86.04,56632.0,85.5975,85.6174,85.5378,85.5975,56632.0
2025-03-19 12:50:00,86.04,86.06,86.0,86.01,47316.0,85.5975,85.6174,85.5577,85.5677,47316.0
2025-03-19 12:55:00,86.01,86.03,85.96,85.99,50291.0,85.5677,85.5876,85.5179,85.5478,50291.0
2025-03-19 13:00:00,85.99,86.06,85.97,86.04,68283.0,85.5478,85.6174,85.5279,85.5975,68283.0
2025-03-19 13:05:00,86.04,86.04,85.97,86.03,94084.0,85.5975,85.5975,85.5279,85.5876,94084.0
2025-03-19 13:10:00,86.03,86.03,85.92,85.92,106371.0,85.5876,85.5876,85.4781,85.4781,106371.0
2025-03-19 13:15:00,85.92,85.95,85.87,85.93,96926.0,85.4781,85.508,85.4284,85.4881,96926.0
2025-03-19 13:20:00,85.92,85.95,85.91,85.94,79612.0,85.4781,85.508,85.4682,85.498,79612.0
2025-03-19 13:25:00,85.93,85.94,85.84,85.93,83547.0,85.4881,85.498,85.3985,85.4881,83547.0
2025-03-19 13:30:00,85.92,85.95,85.82,85.83,112894.0,85.4781,85.508,85.3786,85.3886,112894.0
2025-03-19 13:35:00,85.83,85.96,85.82,85.95,107043.0,85.3886,85.5179,85.3786,85.508,107043.0
2025-03-19 13:40:00,85.95,85.96,85.83,85.84,75742.0,85.508,85.5179,85.3886,85.3985,75742.0
2025-03-19 13:45:00,85.83,85.84,85.7,85.73,125176.0,85.3886,85.3985,85.2592,85.2891,125176.0
2025-03-19 13:50:00,85.73,85.78,85.68,85.73,103975.0,85.2891,85.3388,85.2394,85.2891,103975.0
2025-03-19 13:55:00,85.72,85.8,85.71,85.72,73932.0,85.2791,85.3587,85.2692,85.2791,73932.0
2025-03-19 14:00:00,85.7,85.88,85.62,85.8,157828.0,85.2592,85.4383,85.1797,85.3587,157828.0
2025-03-19 14:05:00,85.82,85.97,85.74,85.97,143133.0,85.3786,85.5279,85.299,85.5279,143133.0
2025-03-19 14:10:00,85.98,86.11,85.97,86.04,145463.0,85.5378,85.6671,85.5279,85.5975,145463.0
2025-03-19 14:15:00,86.05,86.12,85.93,85.98,121138.0,85.6074,85.6771,85.4881,85.5378,121138.0
2025-03-19 14:20:00,85.98,86.04,85.92,86.02,110062.0,85.5378,85.5975,85.4781,85.5776,110062.0
2025-03-19 14:25:00,86.02,86.03,85.88,85.91,100156.0,85.5776,85.5876,85.4383,85.4682,100156.0
2025-03-19 14:30:00,85.91,86.15,85.9,86.01,116256.0,85.4682,85.7069,85.4582,85.5677,116256.0
2025-03-19 14:35:00,86.0,86.09,85.9,85.95,172581.0,85.5577,85.6472,85.4582,85.508,172581.0
2025-03-19 14:40:00,85.95,86.18,85.91,86.16,127634.0,85.508,85.7368,85.4682,85.7169,127634.0
2025-03-19 14:45:00,86.16,86.3,86.14,86.25,103245.0,85.7169,85.8562,85.697,85.8064,103245.0
2025-03-19 14:50:00,86.25,86.38,86.17,86.29,116225.0,85.8064,85.9358,85.7268,85.8462,116225.0
2025-03-19 14:55:00,86.29,86.43,86.26,86.38,127707.0,85.8462,85.9855,85.8164,85.9358,127707.0
2025-03-19 15:00:00,86.37,86.46,86.32,86.45,118108.0,85.9258,86.0153,85.8761,86.0054,118108.0
2025-03-19 15:05:00,86.45,86.68,86.43,86.66,210305.0,86.0054,86.2342,85.9855,86.2143,210305.0
2025-03-19 15:10:00,86.66,86.75,86.59,86.75,207382.0,86.2143,86.3038,86.1447,86.3038,207382.0
2025-03-19 15:15:00,86.75,86.79,86.65,86.66,160579.0,86.3038,86.3436,86.2044,86.2143,160579.0
2025-03-19 15:20:00,86.66,86.67,86.45,86.5,161844.0,86.2143,86.2243,86.0054,86.0551,161844.0
2025-03-19 15:25:00,86.5,86.53,86.39,86.45,147771.0,86.0551,86.085,85.9457,86.0054,147771.0
2025-03-19 15:30:00,86.44,86.6,86.41,86.55,129567.0,85.9954,86.1546,85.9656,86.1049,129567.0
2025-03-19 15:35:00,86.55,86.61,86.42,86.54,181092.0,86.1049,86.1646,85.9755,86.0949,181092.0
2025-03-19 15:40:00,86.54,86.64,86.5,86.62,192341.0,86.0949,86.1944,86.0551,86.1745,192341.0
2025-03-19 15:45:00,86.61,86.61,86.36,86.39,156995.0,86.1646,86.1646,85.9159,85.9457,156995.0
2025-03-19 15:50:00,86.38,86.39,86.19,86.28,309615.0,85.9358,85.9457,85.7467,85.8363,309615.0
2025-03-19 15:55:00,86.27,86.39,86.21,86.33,756799.0,85.8263,85.9457,85.7666,85.886,756799.0
2025-03-20 09:30:00,85.81,86.14,85.75,85.93,589148.0,85.3687,85.697,85.309,85.4881,589148.0
2025-03-20 09:35:00,85.93,85.95,85.51,85.61,289582.0,85.4881,85.508,85.0702,85.1697,289582.0
2025-03-20 09:40:00,85.61,86.0,85.61,85.98,167082.0,85.1697,85.5577,85.1697,85.5378,167082.0
2025-03-20 09:45:00,85.99,86.07,85.92,85.99,154232.0,85.5478,85.6273,85.4781,85.5478,154232.0
2025-03-20 09:50:00,85.98,86.23,85.96,86.23,157984.0,85.5378,85.7865,85.5179,85.7865,157984.0
2025-03-20 09:55:00,86.23,86.38,86.16,86.32,108666.0,85.7865,85.9358,85.7169,85.8761,108666.0
2025-03-20 10:00:00,86.33,86.54,86.32,86.5,150585.0,85.886,86.0949,85.8761,86.0551,150585.0
2025-03-20 10:05:00,86.51,86.53,86.39,86.45,151112.0,86.0651,86.085,85.9457,86.0054,151112.0
2025-03-20 10:10:00,86.46,86.56,86.41,86.5,109168.0,86.0153,86.1148,85.9656,86.0551,109168.0
2025-03-20 10:15:00,86.51,86.65,86.43,86.57,212113.0,86.0651,86.2044,85.9855,86.1248,212113.0
2025-03-20 10:20:00,86.58,86.76,86.56,86.74,178645.0,86.1347,86.3138,86.1148,86.2939,178645.0
2025-03-20 10:25:00,86.74,86.83,86.73,86.76,148514.0,86.2939,86.3834,86.284,86.3138,148514.0
2025-03-20 10:30:00,86.76,86.8,86.7,86.76,89036.0,86.3138,86.3536,86.2541,86.3138,89036.0
2025-03-20 10:35:00,86.76,86.94,86.73,86.92,139037.0,86.3138,86.4929,86.284,86.473,139037.0
2025-03-20 10:40:00,86.92,87.03,86.89,86.98,110318.0,86.473,86.5824,86.4431,86.5327,110318.0
2025-03-20 10:45:00,86.98,87.08,86.98,87.03,110651.0,86.5327,86.6322,86.5327,86.5824,110651.0
2025-03-20 10:50:00,87.02,87.03,86.86,86.88,162922.0,86.5725,86.5824,86.4133,86.4332,162922.0
2025-03-20 10:55:00,86.88,86.92,86.79,86.84,117382.0,86.4332,86.473,86.3436,86.3934,117382.0
2025-03-20 11:00:00,86.84,86.86,86.69,86.72,124230.0,86.3934,86.4133,86.2442,86.274,124230.0
2025-03-20 11:05:00,86.71,86.8,86.67,86.8,104862.0,86.2641,86.3536,86.2243,86.3536,104862.0
2025-03-20 11:10:00,86.8,86.81,86.71,86.72,77844.0,86.3536,86.3635,86.2641,86.274,77844.0
2025-03-20 11:15:00,86.72,86.74,86.51,86.53,161370.0,86.274,86.2939,86.0651,86.085,161370.0
2025-03-20 11:20:00,86.53,86.59,86.51,86.54,135579.0,86.085,86.1447,86.0651,86.0949,135579.0
2025-03-20 11:25:00,86.54,86.6,86.49,86.52,83020.0,86.0949,86.1546,86.0452,86.075,83020.0
2025-03-20 11:30:00,86.52,86.55,86.46,86.53,106767.0,86.075,86.1049,86.0153,86.085,106767.0
2025-03-20 11:35:00,86.53,86.59,86.44,86.56,134556.0,86.085,86.1447,85.9954,86.1148,134556.0
2025-03-20 11:40:00,86.56,86.7,86.56,86.67,119342.0,86.1148,86.2541,86.1148,86.2243,119342.0
2025-03-20 11:45:00,86.68,86.75,86.62,86.73,102135.0,86.2342,86.3038,86.1745,86.284,102135.0
2025-03-20 11:50:00,86.71,86.78,86.64,86.69,91251.0,86.2641,86.3337,86.1944,86.2442,91251.0
2025-03-20 11:55:00,86.69,86.71,86.51,86.53,82044.0,86.2442,86.2641,86.0651,86.085,82044.0
2025-03-20 12:00:00,86.52,86.77,86.51,86.68,103491.0,86.075,86.3237,86.0651,86.2342,103491.0
2025-03-20 12:05:00,86.68,86.69,86.56,86.58,75445.0,86.2342,86.2442,86.1148,86.1347,75445.0
2025-03-20 12:10:00,86.58,86.6,86.48,86.55,100822.0,86.1347,86.1546,86.0352,86.1049,100822.0
2025-03-20 12:15:00,86.54,86.55,86.46,86.47,66807.0,86.0949,86.1049,86.0153,86.0253,66807.0
2025-03-20 12:20:00,86.46,86.46,86.24,86.24,157999.0,86.0153,86.0153,85.7965,85.7965,157999.0
2025-03-20 12:25:00,86.25,86.3,86.17,86.2,177683.0,85.8064,85.8562,85.7268,85.7567,177683.0
2025-03-20 12:30:00,86.21,86.23,86.14,86.14,92232.0,85.7666,85.7865,85.697,85.697,92232.0
2025-03-20 12:35:00,86.15,86.27,86.13,86.24,102724.0,85.7069,85.8263,85.687,85.7965,102724.0
2025-03-20 12:40:00,86.24,86.26,86.18,86.23,54265.0,85.7965,85.8164,85.7368,85.7865,54265.0
2025-03-20 12:45:00,86.23,86.25,86.14,86.15,71376.0,85.7865,85.8064,85.697,85.7069,71376.0
2025-03-20 12:50:00,86.15,86.19,86.09,86.19,93905.0,85.7069,85.7467,85.6472,85.7467,93905.0
2025-03-20 12:55:00,86.2,86.23,86.07,86.09,54436.0,85.7567,85.7865,85.6273,85.6472,54436.0
2025-03-20 13:00:00,86.09,86.15,86.08,86.15,58077.0,85.6472,85.7069,85.6373,85.7069,58077.0
2025-03-20 13:05:00,86.15,86.19,86.12,86.16,84347.0,85.7069,85.7467,85.6771,85.7169,84347.0
2025-03-20 13:10:00,86.16,86.18,86.1,86.1,61963.0,85.7169,85.7368,85.6572,85.6572,61963.0
2025-03-20 13:15:00,86.11,86.11,86.01,86.02,62016.0,85.6671,85.6671,85.5677,85.5776,62016.0
2025-03-20 13:20:00,86.03,86.03,85.85,85.86,119860.0,85.5876,85.5876,85.4085,85.4184,119860.0
2025-03-20 13:25:00,85.87,85.89,85.74,85.76,73096.0,85.4284,85.4483,85.299,85.3189,73096.0
2025-03-20 13:30:00,85.76,85.92,85.75,85.91,86642.0,85.3189,85.4781,85.309,85.4682,86642.0
2025-03-20 13:35:00,85.92,86.11,85.89,86.1,140026.0,85.4781,85.6671,85.4483,85.6572,140026.0
2025-03-20 13:40:00,86.11,86.12,86.04,86.08,56715.0,85.6671,85.6771,85.5975,85.6373,56715.0
2025-03-20 13:45:00,86.08,86.17,86.07,86.09,92082.0,85.6373,85.7268,85.6273,85.6472,92082.0
2025-03-20 13:50:00,86.09,86.13,86.03,86.05,45674.0,85.6472,85.687,85.5876,85.6074,45674.0
2025-03-20 13:55:00,86.04,86.06,85.97,86.05,99993.0,85.5975,85.6174,85.5279,85.6074,99993.0
2025-03-20 14:00:00,86.05,86.17,86.04,86.11,110774.0,85.6074,85.7268,85.5975,85.6671,110774.0
2025-03-20 14:05:00,86.1,86.19,86.1,86.17,86852.0,85.6572,85.7467,85.6572,85.7268,86852.0
2025-03-20 14:10:00,86.18,86.29,86.14,86.17,134647.0,85.7368,85.8462,85.697,85.7268,134647.0
2025-03-20 14:15:00,86.17,86.21,86.11,86.12,80549.0,85.7268,85.7666,85.6671,85.6771,80549.0
2025-03-20 14:20:00,86.11,86.11,86.07,86.11,83678.0,85.6671,85.6671,85.6273,85.6671,83678.0
2025-03-20 14:25:00,86.11,86.11,85.96,85.97,84371.0,85.6671,85.6671,85.5179,85.5279,84371.0
2025-03-20 14:30:00,85.98,85.98,85.88,85.91,93554.0,85.5378,85.5378,85.4383,85.4682,93554.0
2025-03-20 14:35:00,85.92,86.02,85.91,85.94,114322.0,85.4781,85.5776,85.4682,85.498,114322.0
2025-03-20 14:40:00,85.94,85.96,85.89,85.9,91374.0,85.498,85.5179,85.4483,85.4582,91374.0
2025-03-20 14:45:00,85.91,85.93,85.85,85.9,102213.0,85.4682,85.4881,85.4085,85.4582,102213.0
2025-03-20 14:50:00,85.9,86.04,85.89,86.0,129241.0,85.4582,85.5975,85.4483,85.5577,129241.0
2025-03-20 14:55:00,86.0,86.07,85.91,85.92,150314.0,85.5577,85.6273,85.4682,85.4781,150314.0
2025-03-20 15:00:00,85.91,86.02,85.88,85.92,133573.0,85.4682,85.5776,85.4383,85.4781,133573.0
2025-03-20 15:05:00,85.91,85.99,85.85,85.88,123893.0,85.4682,85.5478,85.4085,85.4383,123893.0
2025-03-20 15:10:00,85.87,85.99,85.87,85.94,84268.0,85.4284,85.5478,85.4284,85.498,84268.0
2025-03-20 15:15:00,85.94,86.05,85.93,86.03,95747.0,85.498,85.6074,85.4881,85.5876,95747.0
2025-03-20 15:20:00,86.02,86.09,86.0,86.05,102338.0,85.5776,85.6472,85.5577,85.6074,102338.0
2025-03-20 15:25:00,86.06,86.06,85.87,85.9,119975.0,85.6174,85.6174,85.4284,85.4582,119975.0
2025-03-20 15:30:00,85.9,86.0,85.89,86.0,108647.0,85.4582,85.5577,85.4483,85.5577,108647.0
2025-03-20 15:35:00,85.99,86.08,85.95,86.01,102775.0,85.5478,85.6373,85.508,85.5677,102775.0
2025-03-20 15:40:00,86.01,86.08,85.96,86.06,379756.0,85.5677,85.6373,85.5179,85.6174,379756.0
2025-03-20 15:45:00,86.06,86.21,86.0,86.2,178128.0,85.6174,85.7666,85.5577,85.7567,178128.0
2025-03-20 15:50:00,86.19,86.24,85.95,86.02,263410.0,85.7467,85.7965,85.508,85.5776,263410.0
2025-03-20 15:55:00,86.02,86.08,85.73,85.83,730621.0,85.5776,85.6373,85.2891,85.3886,730621.0
2025-03-21 09:30:00,85.28,85.5,84.87,85.05,3129720.0,85.0733,85.2928,84.6643,84.8439,3129720.0
2025-03-21 09:35:00,85.06,85.07,84.88,84.95,168551.0,84.8538,84.8638,84.6743,84.7441,168551.0
2025-03-21 09:40:00,84.94,85.14,84.78,84.96,152026.0,84.7341,84.9336,84.5745,84.7541,152026.0
2025-03-21 09:45:00,84.97,85.19,84.93,85.16,128938.0,84.764,84.9835,84.7241,84.9536,128938.0
2025-03-21 09:50:00,85.17,85.58,85.14,85.56,284647.0,84.9636,85.3726,84.9336,85.3526,284647.0
2025-03-21 09:55:00,85.56,85.65,85.55,85.6,166427.0,85.3526,85.4424,85.3426,85.3925,166427.0
2025-03-21 10:00:00,85.61,85.71,85.51,85.71,170873.0,85.4025,85.5023,85.3027,85.5023,170873.0
2025-03-21 10:05:00,85.72,85.8,85.5,85.53,212015.0,85.5122,85.592,85.2928,85.3227,212015.0
2025-03-21 10:10:00,85.53,85.64,85.47,85.55,157274.0,85.3227,85.4324,85.2628,85.3426,157274.0
2025-03-21 10:15:00,85.54,85.85,85.51,85.83,97466.0,85.3327,85.6419,85.3027,85.622,97466.0
2025-03-21 10:20:00,85.83,86.03,85.78,85.96,157057.0,85.622,85.8215,85.5721,85.7516,157057.0
2025-03-21 10:25:00,85.96,86.0,85.67,85.77,135974.0,85.7516,85.7916,85.4624,85.5621,135974.0
2025-03-21 10:30:00,85.76,85.77,85.64,85.67,126046.0,85.5521,85.5621,85.4324,85.4624,126046.0
2025-03-21 10:35:00,85.67,85.86,85.67,85.78,108203.0,85.4624,85.6519,85.4624,85.5721,108203.0
2025-03-21 10:40:00,85.78,85.87,85.73,85.84,115305.0,85.5721,85.6619,85.5222,85.6319,115305.0
2025-03-21 10:45:00,85.84,85.93,85.79,85.92,133102.0,85.6319,85.7217,85.5821,85.7117,133102.0
2025-03-21 10:50:00,85.92,85.96,85.8,85.88,152287.0,85.7117,85.7516,85.592,85.6718,152287.0
2025-03-21 10:55:00,85.89,86.16,85.88,86.12,271051.0,85.6818,85.9512,85.6718,85.9113,271051.0
2025-03-21 11:00:00,86.13,86.21,86.01,86.05,147642.0,85.9212,86.001,85.8015,85.8414,147642.0
2025-03-21 11:05:00,86.04,86.2,86.01,86.12,92671.0,85.8315,85.9911,85.8015,85.9113,92671.0
2025-03-21 11:10:00,86.12,86.16,85.97,86.01,135322.0,85.9113,85.9512,85.7616,85.8015,135322.0
2025-03-21 11:15:00,86.0,86.01,85.85,85.88,127903.0,85.7916,85.8015,85.6419,85.6718,127903.0
2025-03-21 11:20:00,85.88,85.9,85.79,85.83,106945.0,85.6718,85.6918,85.5821,85.622,106945.0
2025-03-21 11:25:00,85.82,85.83,85.74,85.79,115918.0,85.612,85.622,85.5322,85.5821,115918.0
2025-03-21 11:30:00,85.78,85.93,85.77,85.84,96044.0,85.5721,85.7217,85.5621,85.6319,96044.0
2025-03-21 11:35:00,85.84,86.0,85.79,85.98,125222.0,85.6319,85.7916,85.5821,85.7716,125222.0
2025-03-21 11:40:00,85.99,86.02,85.8,85.84,89809.0,85.7816,85.8115,85.592,85.6319,89809.0
2025-03-21 11:45:00,85.83,85.91,85.8,85.9,98141.0,85.622,85.7018,85.592,85.6918,98141.0
2025-03-21 11:50:00,85.89,85.9,85.72,85.78,112840.0,85.6818,85.6918,85.5122,85.5721,112840.0
2025-03-21 11:55:00,85.79,85.82,85.67,85.67,166180.0,85.5821,85.612,85.4624,85.4624,166180.0
2025-03-21 12:00:00,85.67,85.69,85.55,85.66,134114.0,85.4624,85.4823,85.3426,85.4524,134114.0
2025-03-21 12:05:00,85.66,85.69,85.6,85.69,68486.0,85.4524,85.4823,85.3925,85.4823,68486.0
2025-03-21 12:10:00,85.69,85.92,85.68,85.91,112961.0,85.4823,85.7117,85.4723,85.7018,112961.0
2025-03-21 12:15:00,85.91,86.0,85.89,85.92,101295.0,85.7018,85.7916,85.6818,85.7117,101295.0
2025-03-21 12:20:00,85.92,85.95,85.84,85.87,144779.0,85.7117,85.7417,85.6319,85.6619,144779.0
2025-03-21 12:25:00,85.86,85.9,85.81,85.84,113952.0,85.6519,85.6918,85.602,85.6319,113952.0
2025-03-21 12:30:00,85.84,85.89,85.62,85.67,107228.0,85.6319,85.6818,85.4125,85.4624,107228.0
2025-03-21 12:35:00,85.67,85.69,85.56,85.67,136134.0,85.4624,85.4823,85.3526,85.4624,136134.0
2025-03-21 12:40:00,85.67,85.77,85.66,85.75,133333.0,85.4624,85.5621,85.4524,85.5422,133333.0
2025-03-21 12:45:00,85.76,85.95,85.75,85.89,81630.0,85.5521,85.7417,85.5422,85.6818,81630.0
2025-03-21 12:50:00,85.89,85.89,85.83,85.84,59644.0,85.6818,85.6818,85.622,85.6319,59644.0
2025-03-21 12:55:00,85.84,85.95,85.81,85.93,76035.0,85.6319,85.7417,85.602,85.7217,76035.0
2025-03-21 13:00:00,85.93,85.94,85.8,85.83,75526.0,85.7217,85.7317,85.592,85.622,75526.0
2025-03-21 13:05:00,85.83,85.86,85.78,85.81,118078.0,85.622,85.6519,85.5721,85.602,118078.0
2025-03-21 13:10:00,85.81,85.81,85.73,85.77,84860.0,85.602,85.602,85.5222,85.5621,84860.0
2025-03-21 13:15:00,85.76,85.84,85.74,85.78,58184.0,85.5521,85.6319,85.5322,85.5721,58184.0
2025-03-21 13:20:00,85.77,85.88,85.73,85.86,66353.0,85.5621,85.6718,85.5222,85.6519,66353.0
2025-03-21 13:25:00,85.88,85.89,85.75,85.81,62824.0,85.6718,85.6818,85.5422,85.602,62824.0
2025-03-21 13:30:00,85.81,85.82,85.71,85.8,88954.0,85.602,85.612,85.5023,85.592,88954.0
2025-03-21 13:35:00,85.81,85.93,85.8,85.89,59580.0,85.602,85.7217,85.592,85.6818,59580.0
2025-03-21 13:40:00,85.89,86.02,85.89,85.99,51721.0,85.6818,85.8115,85.6818,85.7816,51721.0
2025-03-21 13:45:00,86.0,86.11,85.98,86.08,56200.0,85.7916,85.9013,85.7716,85.8714,56200.0
2025-03-21 13:50:00,86.08,86.15,86.04,86.06,51533.0,85.8714,85.9412,85.8315,85.8514,51533.0
2025-03-21 13:55:00,86.05,86.08,85.94,85.99,69630.0,85.8414,85.8714,85.7317,85.7816,69630.0
2025-03-21 14:00:00,85.98,86.08,85.95,86.06,70993.0,85.7716,85.8714,85.7417,85.8514,70993.0
2025-03-21 14:05:00,86.06,86.12,86.0,86.11,50182.0,85.8514,85.9113,85.7916,85.9013,50182.0
2025-03-21 14:10:00,86.11,86.15,86.0,86.05,103414.0,85.9013,85.9412,85.7916,85.8414,103414.0
2025-03-21 14:15:00,86.05,86.08,86.02,86.06,55695.0,85.8414,85.8714,85.8115,85.8514,55695.0
2025-03-21 14:20:00,86.06,86.07,85.98,86.01,74188.0,85.8514,85.8614,85.7716,85.8015,74188.0
2025-03-21 14:25:00,86.0,86.0,85.86,85.88,66592.0,85.7916,85.7916,85.6519,85.6718,66592.0
2025-03-21 14:30:00,85.88,86.0,85.87,85.95,63422.0,85.6718,85.7916,85.6619,85.7417,63422.0
2025-03-21 14:35:00,85.97,86.07,85.95,86.06,79817.0,85.7616,85.8614,85.7417,85.8514,79817.0
2025-03-21 14:40:00,86.06,86.19,86.05,86.17,86080.0,85.8514,85.9811,85.8414,85.9611,86080.0
2025-03-21 14:45:00,86.17,86.19,86.04,86.17,95235.0,85.9611,85.9811,85.8315,85.9611,95235.0
2025-03-21 14:50:00,86.17,86.2,86.11,86.17,71418.0,85.9611,85.9911,85.9013,85.9611,71418.0
2025-03-21 14:55:00,86.17,86.23,86.14,86.16,124530.0,85.9611,86.021,85.9312,85.9512,124530.0
2025-03-21 15:00:00,86.17,86.17,85.99,86.02,148948.0,85.9611,85.9611,85.7816,85.8115,148948.0
2025-03-21 15:05:00,86.02,86.05,85.99,86.0,86552.0,85.8115,85.8414,85.7816,85.7916,86552.0
2025-03-21 15:10:00,86.0,86.09,85.94,86.09,128114.0,85.7916,85.8813,85.7317,85.8813,128114.0
2025-03-21 15:15:00,86.08,86.1,86.06,86.06,81109.0,85.8714,85.8913,85.8514,85.8514,81109.0
2025-03-21 15:20:00,86.06,86.09,85.97,86.08,115782.0,85.8514,85.8813,85.7616,85.8714,115782.0
2025-03-21 15:25:00,86.08,86.13,86.03,86.1,133023.0,85.8714,85.9212,85.8215,85.8913,133023.0
2025-03-21 15:30:00,86.09,86.14,86.03,86.05,148131.0,85.8813,85.9312,85.8215,85.8414,148131.0
2025-03-21 15:35:00,86.05,86.1,85.98,86.03,130260.0,85.8414,85.8913,85.7716,85.8215,130260.0
2025-03-21 15:40:00,86.04,86.07,85.95,86.04,139922.0,85.8315,85.8614,85.7417,85.8315,139922.0
2025-03-21 15:45:00,86.04,86.16,86.01,86.1,184539.0,85.8315,85.9512,85.8015,85.8913,184539.0
2025-03-21 15:50:00,86.11,86.17,86.04,86.08,251794.0,85.9013,85.9611,85.8315,85.8714,251794.0
2025-03-21 15:55:00,86.08,86.08,85.85,85.94,1259134.0,85.8714,85.8714,85.6419,85.7317,1259134.0
2025-03-24 09:30:00,86.47,87.33,86.35,87.13,622137.0,86.2604,87.1183,86.1407,86.9188,622137.0
2025-03-24 09:35:00,87.15,87.18,86.83,86.98,211769.0,86.9388,86.9687,86.6195,86.7692,211769.0
2025-03-24 09:40:00,86.99,87.11,86.73,86.95,232334.0,86.7792,86.8989,86.5198,86.7393,232334.0
2025-03-24 09:45:00,86.98,87.1,86.97,87.06,204111.0,86.7692,86.8889,86.7592,86.849,204111.0
2025-03-24 09:50:00,87.06,87.18,87.02,87.02,155000.0,86.849,86.9687,86.8091,86.8091,155000.0
2025-03-24 09:55:00,87.02,87.14,86.92,87.09,125728.0,86.8091,86.9288,86.7093,86.8789,125728.0
2025-03-24 10:00:00,87.09,87.13,86.91,86.93,143486.0,86.8789,86.9188,86.6993,86.7193,143486.0
2025-03-24 10:05:00,86.92,86.95,86.76,86.9,258664.0,86.7093,86.7393,86.5497,86.6894,258664.0
2025-03-24 10:10:00,86.9,86.92,86.76,86.84,161698.0,86.6894,86.7093,86.5497,86.6295,161698.0
2025-03-24 10:15:00,86.85,86.85,86.6,86.72,129056.0,86.6395,86.6395,86.3901,86.5098,129056.0
2025-03-24 10:20:00,86.72,86.73,86.59,86.67,114150.0,86.5098,86.5198,86.3801,86.4599,114150.0
2025-03-24 10:25:00,86.66,86.7,86.6,86.66,145431.0,86.45,86.4899,86.3901,86.45,145431.0
2025-03-24 10:30:00,86.66,86.96,86.65,86.91,91846.0,86.45,86.7492,86.44,86.6993,91846.0
2025-03-24 10:35:00,86.92,87.03,86.88,86.88,111168.0,86.7093,86.8191,86.6694,86.6694,111168.0
2025-03-24 10:40:00,86.89,87.03,86.86,87.0,133035.0,86.6794,86.8191,86.6495,86.7891,133035.0
2025-03-24 10:45:00,87.01,87.07,86.95,87.0,129832.0,86.7991,86.859,86.7393,86.7891,129832.0
2025-03-24 10:50:00,87.01,87.02,86.78,86.81,88444.0,86.7991,86.8091,86.5697,86.5996,88444.0
2025-03-24 10:55:00,86.81,86.9,86.75,86.86,94670.0,86.5996,86.6894,86.5397,86.6495,94670.0
2025-03-24 11:00:00,86.86,86.97,86.83,86.89,116412.0,86.6495,86.7592,86.6195,86.6794,116412.0
2025-03-24 11:05:00,86.89,86.99,86.89,86.95,99414.0,86.6794,86.7792,86.6794,86.7393,99414.0
2025-03-24 11:10:00,86.95,86.99,86.91,86.92,74471.0,86.7393,86.7792,86.6993,86.7093,74471.0
2025-03-24 11:15:00,86.92,86.96,86.87,86.92,74812.0,86.7093,86.7492,86.6594,86.7093,74812.0
2025-03-24 11:20:00,86.92,87.16,86.92,87.08,208993.0,86.7093,86.9487,86.7093,86.8689,208993.0
2025-03-24 11:25:00,87.08,87.15,87.0,87.09,95937.0,86.8689,86.9388,86.7891,86.8789,95937.0
2025-03-24 11:30:00,87.1,87.13,87.01,87.03,71049.0,86.8889,86.9188,86.7991,86.8191,71049.0
2025-03-24 11:35:00,87.04,87.08,86.98,87.01,106461.0,86.829,86.8689,86.7692,86.7991,106461.0
2025-03-24 11:40:00,87.02,87.08,86.96,87.06,105475.0,86.8091,86.8689,86.7492,86.849,105475.0
2025-03-24 11:45:00,87.06,87.1,87.01,87.02,65479.0,86.849,86.8889,86.7991,86.8091,65479.0
2025-03-24 11:50:00,87.02,87.1,87.02,87.06,73650.0,86.8091,86.8889,86.8091,86.849,73650.0
2025-03-24 11:55:00,87.06,87.1,86.88,86.88,213040.0,86.849,86.8889,86.6694,86.6694,213040.0
2025-03-24 12:00:00,86.9,86.98,86.89,86.92,99018.0,86.6894,86.7692,86.6794,86.7093,99018.0
2025-03-24 12:05:00,86.92,87.07,86.92,87.06,64970.0,86.7093,86.859,86.7093,86.849,64970.0
2025-03-24 12:10:00,87.05,87.11,86.95,87.03,59567.0,86.839,86.8989,86.7393,86.8191,59567.0
2025-03-24 12:15:00,87.04,87.1,87.03,87.07,98465.0,86.829,86.8889,86.8191,86.859,98465.0
2025-03-24 12:20:00,87.06,87.07,86.97,87.06,69252.0,86.849,86.859,86.7592,86.849,69252.0
2025-03-24 12:25:00,87.07,87.1,86.97,86.98,94731.0,86.859,86.8889,86.7592,86.7692,94731.0
2025-03-24 12:30:00,86.98,87.08,86.94,87.08,78590.0,86.7692,86.8689,86.7293,86.8689,78590.0
2025-03-24 12:35:00,87.07,87.1,87.01,87.01,54737.0,86.859,86.8889,86.7991,86.7991,54737.0
2025-03-24 12:40:00,87.0,87.04,86.95,87.04,68984.0,86.7891,86.829,86.7393,86.829,68984.0
2025-03-24 12:45:00,87.04,87.09,87.01,87.06,66276.0,86.829,86.8789,86.7991,86.849,66276.0
2025-03-24 12:50:00,87.06,87.08,87.02,87.04,40898.0,86.849,86.8689,86.8091,86.829,40898.0
2025-03-24 12:55:00,87.04,87.04,86.96,86.99,71353.0,86.829,86.829,86.7492,86.7792,71353.0
2025-03-24 13:00:00,86.98,87.0,86.79,86.82,60119.0,86.7692,86.7891,86.5796,86.6096,60119.0
2025-03-24 13:05:00,86.81,86.98,86.81,86.97,74916.0,86.5996,86.7692,86.5996,86.7592,74916.0
2025-03-24 13:10:00,86.97,87.02,86.91,86.92,59329.0,86.7592,86.8091,86.6993,86.7093,59329.0
2025-03-24 13:15:00,86.92,87.02,86.91,86.99,45562.0,86.7093,86.8091,86.6993,86.7792,45562.0
2025-03-24 13:20:00,86.99,87.02,86.93,86.96,41433.0,86.7792,86.8091,86.7193,86.7492,41433.0
2025-03-24 13:25:00,86.96,86.97,86.86,86.95,55515.0,86.7492,86.7592,86.6495,86.7393,55515.0
2025-03-24 13:30:00,86.96,87.0,86.93,86.97,70742.0,86.7492,86.7891,86.7193,86.7592,70742.0
2025-03-24 13:35:00,86.97,87.03,86.93,87.03,49387.0,86.7592,86.8191,86.7193,86.8191,49387.0
2025-03-24 13:40:00,87.02,87.03,86.94,86.98,43134.0,86.8091,86.8191,86.7293,86.7692,43134.0
2025-03-24 13:45:00,86.98,86.99,86.92,86.94,56407.0,86.7692,86.7792,86.7093,86.7293,56407.0
2025-03-24 13:50:00,86.94,87.0,86.93,86.98,35128.0,86.7293,86.7891,86.7193,86.7692,35128.0
2025-03-24 13:55:00,86.99,87.01,86.92,87.0,59821.0,86.7792,86.7991,86.7093,86.7891,59821.0
2025-03-24 14:00:00,87.01,87.01,86.82,86.9,84286.0,86.7991,86.7991,86.6096,86.6894,84286.0
2025-03-24 14:05:00,86.9,86.99,86.9,86.96,62118.0,86.6894,86.7792,86.6894,86.7492,62118.0
2025-03-24 14:10:00,86.95,86.96,86.85,86.86,128363.0,86.7393,86.7492,86.6395,86.6495,128363.0
2025-03-24 14:15:00,86.87,86.93,86.85,86.89,88686.0,86.6594,86.7193,86.6395,86.6794,88686.0
2025-03-24 14:20:00,86.89,86.93,86.86,86.89,121019.0,86.6794,86.7193,86.6495,86.6794,121019.0
2025-03-24 14:25:00,86.89,86.99,86.87,86.98,94774.0,86.6794,86.7792,86.6594,86.7692,94774.0
2025-03-24 14:30:00,86.99,87.01,86.96,86.98,92231.0,86.7792,86.7991,86.7492,86.7692,92231.0
2025-03-24 14:35:00,86.98,87.06,86.96,86.99,164213.0,86.7692,86.849,86.7492,86.7792,164213.0
2025-03-24 14:40:00,86.99,87.15,86.98,87.12,133360.0,86.7792,86.9388,86.7692,86.9088,133360.0
2025-03-24 14:45:00,87.12,87.19,87.06,87.17,89640.0,86.9088,86.9787,86.849,86.9587,89640.0
2025-03-24 14:50:00,87.17,87.23,87.15,87.19,74907.0,86.9587,87.0186,86.9388,86.9787,74907.0
2025-03-24 14:55:00,87.2,87.25,87.16,87.19,78541.0,86.9886,87.0385,86.9487,86.9787,78541.0
2025-03-24 15:00:00,87.19,87.37,87.18,87.37,197465.0,86.9787,87.1582,86.9687,87.1582,197465.0
2025-03-24 15:05:00,87.38,87.39,87.27,87.29,132515.0,87.1682,87.1782,87.0585,87.0784,132515.0
2025-03-24 15:10:00,87.3,87.34,87.24,87.25,92850.0,87.0884,87.1283,87.0285,87.0385,92850.0
2025-03-24 15:15:00,87.24,87.32,87.19,87.3,94842.0,87.0285,87.1084,86.9787,87.0884,94842.0
2025-03-24 15:20:00,87.29,87.29,87.17,87.24,96461.0,87.0784,87.0784,86.9587,87.0285,96461.0
2025-03-24 15:25:00,87.24,87.3,87.16,87.2,83392.0,87.0285,87.0884,86.9487,86.9886,83392.0
2025-03-24 15:30:00,87.19,87.21,87.15,87.2,99823.0,86.9787,86.9986,86.9388,86.9886,99823.0
2025-03-24 15:35:00,87.19,87.28,87.18,87.23,97027.0,86.9787,87.0685,86.9687,87.0186,97027.0
2025-03-24 15:40:00,87.23,87.29,87.16,87.25,138744.0,87.0186,87.0784,86.9487,87.0385,138744.0
2025-03-24 15:45:00,87.25,87.4,87.23,87.38,116698.0,87.0385,87.1882,87.0186,87.1682,116698.0
2025-03-24 15:50:00,87.37,87.46,87.35,87.42,219295.0,87.1582,87.248,87.1383,87.2081,219295.0
2025-03-24 15:55:00,87.42,87.65,87.41,87.44,839692.0,87.2081,87.4376,87.1981,87.2281,839692.0
2025-03-25 09:30:00,86.76,87.31,86.52,86.62,854577.0,86.5497,87.0984,86.3103,86.4101,854577.0
2025-03-25 09:35:00,86.62,86.7,85.96,86.22,513684.0,86.4101,86.4899,85.7516,86.011,513684.0
2025-03-25 09:40:00,86.23,86.24,86.02,86.12,339679.0,86.021,86.031,85.8115,85.9113,339679.0
2025-03-25 09:45:00,86.12,86.38,86.02,86.2,331204.0,85.9113,86.1706,85.8115,85.9911,331204.0
2025-03-25 09:50:00,86.19,86.42,86.17,86.35,176913.0,85.9811,86.2105,85.9611,86.1407,176913.0
2025-03-25 09:55:00,86.36,86.4,86.12,86.19,192294.0,86.1507,86.1906,85.9113,85.9811,192294.0
2025-03-25 10:00:00,86.2,86.24,86.06,86.17,276687.0,85.9911,86.031,85.8514,85.9611,276687.0
2025-03-25 10:05:00,86.18,86.24,86.0,86.04,212114.0,85.9711,86.031,85.7916,85.8315,212114.0
2025-03-25 10:10:00,86.03,86.04,85.76,85.76,338497.0,85.8215,85.8315,85.5521,85.5521,338497.0
2025-03-25 10:15:00,85.75,85.77,85.52,85.67,493735.0,85.5422,85.5621,85.3127,85.4624,493735.0
2025-03-25 10:20:00,85.67,85.75,85.56,85.57,252892.0,85.4624,85.5422,85.3526,85.3626,252892.0
2025-03-25 10:25:00,85.57,85.87,85.56,85.83,253357.0,85.3626,85.6619,85.3526,85.622,253357.0
2025-03-25 10:30:00,85.84,85.89,85.7,85.79,230318.0,85.6319,85.6818,85.4923,85.5821,230318.0
2025-03-25 10:35:00,85.8,85.84,85.69,85.72,176315.0,85.592,85.6319,85.4823,85.5122,176315.0
2025-03-25 10:40:00,85.72,85.82,85.71,85.79,135009.0,85.5122,85.612,85.5023,85.5821,135009.0
2025-03-25 10:45:00,85.8,85.81,85.61,85.65,152047.0,85.592,85.602,85.4025,85.4424,152047.0
2025-03-25 10:50:00,85.65,85.81,85.59,85.77,152184.0,85.4424,85.602,85.3825,85.5621,152184.0
2025-03-25 10:55:00,85.78,85.85,85.73,85.75,135988.0,85.5721,85.6419,85.5222,85.5422,135988.0
2025-03-25 11:00:00,85.75,85.85,85.66,85.7,151326.0,85.5422,85.6419,85.4524,85.4923,151326.0
2025-03-25 11:05:00,85.71,85.81,85.7,85.79,103450.0,85.5023,85.602,85.4923,85.5821,103450.0
2025-03-25 11:10:00,85.79,85.82,85.73,85.76,112865.0,85.5821,85.612,85.5222,85.5521,112865.0
2025-03-25 11:15:00,85.76,85.81,85.67,85.77,106241.0,85.5521,85.602,85.4624,85.5621,106241.0
2025-03-25 11:20:00,85.77,85.84,85.76,85.81,87962.0,85.5621,85.6319,85.5521,85.602,87962.0
2025-03-25 11:25:00,85.81,85.82,85.73,85.74,101493.0,85.602,85.612,85.5222,85.5322,101493.0
2025-03-25 11:30:00,85.74,85.75,85.62,85.69,93602.0,85.5322,85.5422,85.4125,85.4823,93602.0
2025-03-25 11:35:00,85.69,85.69,85.58,85.59,84730.0,85.4823,85.4823,85.3726,85.3825,84730.0
2025-03-25 11:40:00,85.59,85.6,85.41,85.42,229447.0,85.3825,85.3925,85.203,85.213,229447.0
2025-03-25 11:45:00,85.42,85.51,85.38,85.47,170646.0,85.213,85.3027,85.1731,85.2628,170646.0
2025-03-25 11:50:00,85.47,85.51,85.26,85.27,213694.0,85.2628,85.3027,85.0533,85.0633,213694.0
2025-03-25 11:55:00,85.27,85.38,85.23,85.33,177722.0,85.0633,85.1731,85.0234,85.1232,177722.0
2025-03-25 12:00:00,85.33,85.44,85.31,85.39,118002.0,85.1232,85.2329,85.1032,85.183,118002.0
2025-03-25 12:05:00,85.39,85.42,85.31,85.37,113493.0,85.183,85.213,85.1032,85.1631,113493.0
2025-03-25 12:10:00,85.37,85.47,85.35,85.45,119969.0,85.1631,85.2628,85.1431,85.2429,119969.0
2025-03-25 12:15:00,85.45,85.5,85.09,85.19,210926.0,85.2429,85.2928,84.8838,84.9835,210926.0
2025-03-25 12:20:00,85.18,85.22,85.11,85.14,205661.0,84.9735,85.0134,84.9037,84.9336,205661.0
2025-03-25 12:25:00,85.14,85.2,84.95,85.01,378313.0,84.9336,84.9935,84.7441,84.804,378313.0
2025-03-25 12:30:00,85.01,85.1,84.87,84.97,372561.0,84.804,84.8937,84.6643,84.764,372561.0
2025-03-25 12:35:00,84.96,85.0,84.87,84.94,162667.0,84.7541,84.794,84.6643,84.7341,162667.0
2025-03-25 12:40:00,84.94,85.12,84.93,85.09,157443.0,84.7341,84.9137,84.7241,84.8838,157443.0
2025-03-25 12:45:00,85.09,85.15,85.07,85.09,173945.0,84.8838,84.9436,84.8638,84.8838,173945.0
2025-03-25 12:50:00,85.09,85.19,85.08,85.14,138234.0,84.8838,84.9835,84.8738,84.9336,138234.0
2025-03-25 12:55:00,85.14,85.17,85.11,85.16,134320.0,84.9336,84.9636,84.9037,84.9536,134320.0
2025-03-25 13:00:00,85.16,85.27,85.14,85.22,158532.0,84.9536,85.0633,84.9336,85.0134,158532.0
2025-03-25 13:05:00,85.22,85.26,85.17,85.25,124439.0,85.0134,85.0533,84.9636,85.0434,124439.0
2025-03-25 13:10:00,85.24,85.25,85.17,85.22,89764.0,85.0334,85.0434,84.9636,85.0134,89764.0
2025-03-25 13:15:00,85.22,85.24,85.02,85.02,135784.0,85.0134,85.0334,84.8139,84.8139,135784.0
2025-03-25 13:20:00,85.03,85.05,84.95,84.98,163617.0,84.8239,84.8439,84.7441,84.774,163617.0
2025-03-25 13:25:00,84.98,85.08,84.97,85.05,140044.0,84.774,84.8738,84.764,84.8439,140044.0
2025-03-25 13:30:00,85.05,85.12,85.02,85.12,97481.0,84.8439,84.9137,84.8139,84.9137,97481.0
2025-03-25 13:35:00,85.12,85.26,85.11,85.17,148776.0,84.9137,85.0533,84.9037,84.9636,148776.0
2025-03-25 13:40:00,85.16,85.21,85.1,85.2,85115.0,84.9536,85.0035,84.8937,84.9935,85115.0
2025-03-25 13:45:00,85.2,85.26,85.12,85.14,106519.0,84.9935,85.0533,84.9137,84.9336,106519.0
2025-03-25 13:50:00,85.14,85.21,85.1,85.16,133015.0,84.9336,85.0035,84.8937,84.9536,133015.0
2025-03-25 13:55:00,85.15,85.18,85.1,85.13,89332.0,84.9436,84.9735,84.8937,84.9237,89332.0
2025-03-25 14:00:00,85.13,85.13,85.01,85.07,160597.0,84.9237,84.9237,84.804,84.8638,160597.0
2025-03-25 14:05:00,85.06,85.14,84.97,85.11,146278.0,84.8538,84.9336,84.764,84.9037,146278.0
2025-03-25 14:10:00,85.11,85.11,85.02,85.03,141599.0,84.9037,84.9037,84.8139,84.8239,141599.0
2025-03-25 14:15:00,85.03,85.07,84.94,85.0,154967.0,84.8239,84.8638,84.7341,84.794,154967.0
2025-03-25 14:20:00,84.99,85.02,84.98,84.99,179296.0,84.784,84.8139,84.774,84.784,179296.0
2025-03-25 14:25:00,85.0,85.0,84.97,84.99,105327.0,84.794,84.794,84.764,84.784,105327.0
2025-03-25 14:30:00,85.0,85.12,84.99,85.09,121878.0,84.794,84.9137,84.784,84.8838,121878.0
2025-03-25 14:35:00,85.09,85.15,85.06,85.09,112700.0,84.8838,84.9436,84.8538,84.8838,112700.0
2025-03-25 14:40:00,85.09,85.09,84.92,84.97,127151.0,84.8838,84.8838,84.7142,84.764,127151.0
2025-03-25 14:45:00,84.97,85.04,84.9,84.95,144242.0,84.764,84.8339,84.6942,84.7441,144242.0
2025-03-25 14:50:00,84.95,84.97,84.81,84.88,177245.0,84.7441,84.764,84.6044,84.6743,177245.0
2025-03-25 14:55:00,84.88,84.95,84.85,84.86,104351.0,84.6743,84.7441,84.6443,84.6543,104351.0
2025-03-25 15:00:00,84.86,84.9,84.76,84.86,244401.0,84.6543,84.6942,84.5546,84.6543,244401.0
2025-03-25 15:05:00,84.86,84.95,84.85,84.89,140837.0,84.6543,84.7441,84.6443,84.6842,140837.0
2025-03-25 15:10:00,84.89,84.93,84.78,84.86,145378.0,84.6842,84.7241,84.5745,84.6543,145378.0
2025-03-25 15:15:00,84.86,84.95,84.83,84.92,218333.0,84.6543,84.7441,84.6244,84.7142,218333.0
2025-03-25 15:20:00,84.91,84.95,84.83,84.92,158521.0,84.7042,84.7441,84.6244,84.7142,158521.0
2025-03-25 15:25:00,84.92,84.95,84.85,84.87,148186.0,84.7142,84.7441,84.6443,84.6643,148186.0
2025-03-25 15:30:00,84.87,84.9,84.8,84.83,219490.0,84.6643,84.6942,84.5945,84.6244,219490.0
2025-03-25 15:35:00,84.82,84.86,84.69,84.81,283563.0,84.6144,84.6543,84.4847,84.6044,283563.0
2025-03-25 15:40:00,84.81,84.87,84.76,84.79,241738.0,84.6044,84.6643,84.5546,84.5845,241738.0
2025-03-25 15:45:00,84.8,84.86,84.72,84.75,276909.0,84.5945,84.6543,84.5147,84.5446,276909.0
2025-03-25 15:50:00,84.74,84.79,84.62,84.73,397498.0,84.5346,84.5845,84.4149,84.5246,397498.0
2025-03-25 15:55:00,84.73,84.79,84.64,84.76,1312735.0,84.5246,84.5845,84.4348,84.5546,1312735.0
2025-03-26 09:30:00,85.19,85.38,84.91,85.17,806098.0,84.9835,85.1731,84.7042,84.9636,806098.0
2025-03-26 09:35:00,85.17,85.33,85.05,85.21,388336.0,84.9636,85.1232,84.8439,85.0035,388336.0
2025-03-26 09:40:00,85.21,85.21,84.88,84.96,300374.0,85.0035,85.0035,84.6743,84.7541,300374.0
2025-03-26 09:45:00,84.97,85.02,84.6,84.76,359032.0,84.764,84.8139,84.3949,84.5546,359032.0
2025-03-26 09:50:00,84.76,85.05,84.69,85.03,212866.0,84.5546,84.8439,84.4847,84.8239,212866.0
2025-03-26 09:55:00,85.04,85.2,85.01,85.09,242684.0,84.8339,84.9935,84.804,84.8838,242684.0
2025-03-26 10:00:00,85.09,85.22,85.03,85.15,281834.0,84.8838,85.0134,84.8239,84.9436,281834.0
2025-03-26 10:05:00,85.15,85.2,85.04,85.08,217092.0,84.9436,84.9935,84.8339,84.8738,217092.0
2025-03-26 10:10:00,85.07,85.27,85.05,85.25,219557.0,84.8638,85.0633,84.8439,85.0434,219557.0
2025-03-26 10:15:00,85.26,85.33,85.1,85.16,209480.0,85.0533,85.1232,84.8937,84.9536,209480.0
2025-03-26 10:20:00,85.16,85.16,84.98,84.98,267457.0,84.9536,84.9536,84.774,84.774,267457.0
2025-03-26 10:25:00,84.97,85.08,84.87,85.04,328836.0,84.764,84.8738,84.6643,84.8339,328836.0
2025-03-26 10:30:00,85.04,85.17,84.99,85.17,145801.0,84.8339,84.9636,84.784,84.9636,145801.0
2025-03-26 10:35:00,85.16,85.23,85.07,85.17,179281.0,84.9536,85.0234,84.8638,84.9636,179281.0
2025-03-26 10:40:00,85.17,85.33,85.16,85.27,178284.0,84.9636,85.1232,84.9536,85.0633,178284.0
2025-03-26 10:45:00,85.27,85.44,85.23,85.41,260310.0,85.0633,85.2329,85.0234,85.203,260310.0
2025-03-26 10:50:00,85.42,85.54,85.38,85.49,178415.0,85.213,85.3327,85.1731,85.2828,178415.0
2025-03-26 10:55:00,85.49,85.56,85.31,85.31,182829.0,85.2828,85.3526,85.1032,85.1032,182829.0
2025-03-26 11:00:00,85.31,85.4,85.28,85.3,156605.0,85.1032,85.193,85.0733,85.0932,156605.0
2025-03-26 11:05:00,85.3,85.35,85.27,85.35,133337.0,85.0932,85.1431,85.0633,85.1431,133337.0
2025-03-26 11:10:00,85.34,85.39,85.27,85.3,103668.0,85.1332,85.183,85.0633,85.0932,103668.0
2025-03-26 11:15:00,85.29,85.32,85.25,85.31,86517.0,85.0833,85.1132,85.0434,85.1032,86517.0
2025-03-26 11:20:00,85.3,85.3,85.17,85.26,81379.0,85.0932,85.0932,84.9636,85.0533,81379.0
2025-03-26 11:25:00,85.25,85.27,85.09,85.09,121485.0,85.0434,85.0633,84.8838,84.8838,121485.0
2025-03-26 11:30:00,85.1,85.2,84.95,84.96,113725.0,84.8937,84.9935,84.7441,84.7541,113725.0
2025-03-26 11:35:00,84.96,85.11,84.93,85.07,98842.0,84.7541,84.9037,84.7241,84.8638,98842.0
2025-03-26 11:40:00,85.09,85.11,84.88,84.98,138907.0,84.8838,84.9037,84.6743,84.774,138907.0
2025-03-26 11:45:00,84.98,85.04,84.92,84.97,97139.0,84.774,84.8339,84.7142,84.764,97139.0
2025-03-26 11:50:00,84.96,84.98,84.81,84.94,255924.0,84.7541,84.774,84.6044,84.7341,255924.0
2025-03-26 11:55:00,84.93,84.93,84.84,84.91,181025.0,84.7241,84.7241,84.6344,84.7042,181025.0
2025-03-26 12:00:00,84.91,84.91,84.86,84.9,69259.0,84.7042,84.7042,84.6543,84.6942,69259.0
2025-03-26 12:05:00,84.9,84.93,84.75,84.79,120702.0,84.6942,84.7241,84.5446,84.5845,120702.0
2025-03-26 12:10:00,84.79,84.86,84.78,84.82,116186.0,84.5845,84.6543,84.5745,84.6144,116186.0
2025-03-26 12:15:00,84.83,84.83,84.72,84.78,165472.0,84.6244,84.6244,84.5147,84.5745,165472.0
2025-03-26 12:20:00,84.78,84.78,84.67,84.7,119997.0,84.5745,84.5745,84.4648,84.4947,119997.0
2025-03-26 12:25:00,84.7,84.81,84.67,84.8,97317.0,84.4947,84.6044,84.4648,84.5945,97317.0
2025-03-26 12:30:00,84.81,84.9,84.8,84.83,83024.0,84.6044,84.6942,84.5945,84.6244,83024.0
2025-03-26 12:35:00,84.83,84.86,84.77,84.83,154354.0,84.6244,84.6543,84.5645,84.6244,154354.0
2025-03-26 12:40:00,84.83,84.83,84.76,84.79,80959.0,84.6244,84.6244,84.5546,84.5845,80959.0
2025-03-26 12:45:00,84.79,84.93,84.77,84.91,275510.0,84.5845,84.7241,84.5645,84.7042,275510.0
2025-03-26 12:50:00,84.91,84.94,84.82,84.85,117576.0,84.7042,84.7341,84.6144,84.6443,117576.0
2025-03-26 12:55:00,84.84,84.85,84.76,84.83,96718.0,84.6344,84.6443,84.5546,84.6244,96718.0
2025-03-26 13:00:00,84.83,84.85,84.79,84.8,86458.0,84.6244,84.6443,84.5845,84.5945,86458.0
2025-03-26 13:05:00,84.8,84.83,84.75,84.83,110454.0,84.5945,84.6244,84.5446,84.6244,110454.0
2025-03-26 13:10:00,84.82,84.88,84.74,84.8,166739.0,84.6144,84.6743,84.5346,84.5945,166739.0
2025-03-26 13:15:00,84.79,84.83,84.75,84.78,76881.0,84.5845,84.6244,84.5446,84.5745,76881.0
2025-03-26 13:20:00,84.78,84.82,84.75,84.79,74743.0,84.5745,84.6144,84.5446,84.5845,74743.0
2025-03-26 13:25:00,84.79,84.86,84.78,84.83,68724.0,84.5845,84.6543,84.5745,84.6244,68724.0
2025-03-26 13:30:00,84.82,84.83,84.72,84.78,101220.0,84.6144,84.6244,84.5147,84.5745,101220.0
2025-03-26 13:35:00,84.78,84.93,84.77,84.91,121795.0,84.5745,84.7241,84.5645,84.7042,121795.0
2025-03-26 13:40:00,84.91,85.03,84.89,84.91,167976.0,84.7042,84.8239,84.6842,84.7042,167976.0
2025-03-26 13:45:00,84.9,84.95,84.8,84.81,82909.0,84.6942,84.7441,84.5945,84.6044,82909.0
2025-03-26 13:50:00,84.8,84.88,84.78,84.79,61397.0,84.5945,84.6743,84.5745,84.5845,61397.0
2025-03-26 13:55:00,84.78,84.8,84.75,84.76,85191.0,84.5745,84.5945,84.5446,84.5546,85191.0
2025-03-26 14:00:00,84.76,84.81,84.73,84.77,78529.0,84.5546,84.6044,84.5246,84.5645,78529.0
2025-03-26 14:05:00,84.77,84.82,84.73,84.79,72017.0,84.5645,84.6144,84.5246,84.5845,72017.0
2025-03-26 14:10:00,84.79,84.92,84.78,84.81,131678.0,84.5845,84.7142,84.5745,84.6044,131678.0
2025-03-26 14:15:00,84.81,84.85,84.72,84.76,108239.0,84.6044,84.6443,84.5147,84.5546,108239.0
2025-03-26 14:20:00,84.77,84.77,84.67,84.73,105554.0,84.5645,84.5645,84.4648,84.5246,105554.0
2025-03-26 14:25:00,84.74,84.84,84.73,84.79,71348.0,84.5346,84.6344,84.5246,84.5845,71348.0
2025-03-26 14:30:00,84.79,84.81,84.69,84.7,96648.0,84.5845,84.6044,84.4847,84.4947,96648.0
2025-03-26 14:35:00,84.7,84.72,84.66,84.69,123721.0,84.4947,84.5147,84.4548,84.4847,123721.0
2025-03-26 14:40:00,84.7,84.76,84.59,84.62,161121.0,84.4947,84.5546,84.385,84.4149,161121.0
2025-03-26 14:45:00,84.62,84.7,84.57,84.69,301040.0,84.4149,84.4947,84.365,84.4847,301040.0
2025-03-26 14:50:00,84.69,84.73,84.64,84.68,98236.0,84.4847,84.5246,84.4348,84.4748,98236.0
2025-03-26 14:55:00,84.67,84.73,84.66,84.68,118660.0,84.4648,84.5246,84.4548,84.4748,118660.0
2025-03-26 15:00:00,84.68,84.83,84.68,84.77,169298.0,84.4748,84.6244,84.4748,84.5645,169298.0
2025-03-26 15:05:00,84.77,84.81,84.63,84.64,146240.0,84.5645,84.6044,84.4249,84.4348,146240.0
2025-03-26 15:10:00,84.65,84.76,84.64,84.73,157946.0,84.4448,84.5546,84.4348,84.5246,157946.0
2025-03-26 15:15:00,84.73,84.78,84.69,84.77,163918.0,84.5246,84.5745,84.4847,84.5645,163918.0
2025-03-26 15:20:00,84.77,84.84,84.74,84.8,142644.0,84.5645,84.6344,84.5346,84.5945,142644.0
2025-03-26 15:25:00,84.8,84.86,84.69,84.73,209052.0,84.5945,84.6543,84.4847,84.5246,209052.0
2025-03-26 15:30:00,84.73,84.81,84.7,84.76,251887.0,84.5246,84.6044,84.4947,84.5546,251887.0
2025-03-26 15:35:00,84.76,84.83,84.7,84.72,187834.0,84.5546,84.6244,84.4947,84.5147,187834.0
2025-03-26 15:40:00,84.72,84.84,84.71,84.79,238818.0,84.5147,84.6344,84.5047,84.5845,238818.0
2025-03-26 15:45:00,84.8,84.92,84.74,84.9,338154.0,84.5945,84.7142,84.5346,84.6942,338154.0
2025-03-26 15:50:00,84.89,85.06,84.85,84.98,380959.0,84.6842,84.8538,84.6443,84.774,380959.0
2025-03-26 15:55:00,84.99,85.21,84.95,85.17,1484835.0,84.784,85.0035,84.7441,84.9636,1484835.0
2025-03-27 09:30:00,84.78,85.23,84.77,85.2,420156.0,84.5745,85.0234,84.5645,84.9935,420156.0
2025-03-27 09:35:00,85.19,85.37,85.02,85.11,211481.0,84.9835,85.1631,84.8139,84.9037,211481.0
2025-03-27 09:40:00,85.13,85.18,84.94,85.12,127581.0,84.9237,84.9735,84.7341,84.9137,127581.0
2025-03-27 09:45:00,85.11,85.27,85.09,85.19,158666.0,84.9037,85.0633,84.8838,84.9835,158666.0
2025-03-27 09:50:00,85.18,85.37,85.17,85.34,215394.0,84.9735,85.1631,84.9636,85.1332,215394.0
2025-03-27 09:55:00,85.35,85.42,85.3,85.38,148010.0,85.1431,85.213,85.0932,85.1731,148010.0
2025-03-27 10:00:00,85.36,85.69,85.33,85.63,324706.0,85.1531,85.4823,85.1232,85.4224,324706.0
2025-03-27 10:05:00,85.65,85.72,85.56,85.7,282727.0,85.4424,85.5122,85.3526,85.4923,282727.0
2025-03-27 10:10:00,85.7,85.81,85.64,85.77,161885.0,85.4923,85.602,85.4324,85.5621,161885.0
2025-03-27 10:15:00,85.77,85.78,85.69,85.75,115303.0,85.5621,85.5721,85.4823,85.5422,115303.0
2025-03-27 10:20:00,85.74,85.96,85.66,85.93,259868.0,85.5322,85.7516,85.4524,85.7217,259868.0
2025-03-27 10:25:00,85.94,86.11,85.89,85.98,257289.0,85.7317,85.9013,85.6818,85.7716,257289.0
2025-03-27 10:30:00,85.98,86.0,85.79,85.91,146250.0,85.7716,85.7916,85.5821,85.7018,146250.0
2025-03-27 10:35:00,85.91,86.0,85.85,85.89,148046.0,85.7018,85.7916,85.6419,85.6818,148046.0
2025-03-27 10:40:00,85.89,85.95,85.8,85.92,126221.0,85.6818,85.7417,85.592,85.7117,126221.0
2025-03-27 10:45:00,85.91,85.96,85.83,85.88,135143.0,85.7018,85.7516,85.622,85.6718,135143.0
2025-03-27 10:50:00,85.88,85.97,85.79,85.84,169677.0,85.6718,85.7616,85.5821,85.6319,169677.0
2025-03-27 10:55:00,85.84,85.9,85.77,85.87,133517.0,85.6319,85.6918,85.5621,85.6619,133517.0
2025-03-27 11:00:00,85.87,85.91,85.7,85.78,132462.0,85.6619,85.7018,85.4923,85.5721,132462.0
2025-03-27 11:05:00,85.79,85.79,85.53,85.54,178940.0,85.5821,85.5821,85.3227,85.3327,178940.0
2025-03-27 11:10:00,85.54,85.72,85.53,85.67,167768.0,85.3327,85.5122,85.3227,85.4624,167768.0
2025-03-27 11:15:00,85.69,85.7,85.54,85.57,145561.0,85.4823,85.4923,85.3327,85.3626,145561.0
2025-03-27 11:20:00,85.58,85.67,85.49,85.54,123163.0,85.3726,85.4624,85.2828,85.3327,123163.0
2025-03-27 11:25:00,85.54,85.57,85.43,85.45,115454.0,85.3327,85.3626,85.2229,85.2429,115454.0
2025-03-27 11:30:00,85.45,85.52,85.41,85.47,209285.0,85.2429,85.3127,85.203,85.2628,209285.0
2025-03-27 11:35:00,85.46,85.52,85.42,85.45,56000.0,85.2529,85.3127,85.213,85.2429,56000.0
2025-03-27 11:40:00,85.45,85.6,85.42,85.57,72197.0,85.2429,85.3925,85.213,85.3626,72197.0
2025-03-27 11:45:00,85.57,85.6,85.5,85.52,60238.0,85.3626,85.3925,85.2928,85.3127,60238.0
2025-03-27 11:50:00,85.52,85.69,85.52,85.6,78231.0,85.3127,85.4823,85.3127,85.3925,78231.0
2025-03-27 11:55:00,85.59,85.63,85.54,85.55,76762.0,85.3825,85.4224,85.3327,85.3426,76762.0
2025-03-27 12:00:00,85.55,85.59,85.5,85.53,60720.0,85.3426,85.3825,85.2928,85.3227,60720.0
2025-03-27 12:05:00,85.53,85.77,85.52,85.76,191416.0,85.3227,85.5621,85.3127,85.5521,191416.0
2025-03-27 12:10:00,85.76,85.76,85.66,85.76,49183.0,85.5521,85.5521,85.4524,85.5521,49183.0
2025-03-27 12:15:00,85.75,85.78,85.7,85.76,88775.0,85.5422,85.5721,85.4923,85.5521,88775.0
2025-03-27 12:20:00,85.76,85.77,85.65,85.67,54359.0,85.5521,85.5621,85.4424,85.4624,54359.0
2025-03-27 12:25:00,85.67,85.72,85.64,85.71,61777.0,85.4624,85.5122,85.4324,85.5023,61777.0
2025-03-27 12:30:00,85.72,85.8,85.65,85.66,113291.0,85.5122,85.592,85.4424,85.4524,113291.0
2025-03-27 12:35:00,85.67,85.67,85.56,85.57,48547.0,85.4624,85.4624,85.3526,85.3626,48547.0
2025-03-27 12:40:00,85.57,85.59,85.52,85.54,67144.0,85.3626,85.3825,85.3127,85.3327,67144.0
2025-03-27 12:45:00,85.53,85.57,85.43,85.46,58397.0,85.3227,85.3626,85.2229,85.2529,58397.0
2025-03-27 12:50:00,85.46,85.49,85.34,85.49,148527.0,85.2529,85.2828,85.1332,85.2828,148527.0
2025-03-27 12:55:00,85.49,85.53,85.4,85.41,69642.0,85.2828,85.3227,85.193,85.203,69642.0
2025-03-27 13:00:00,85.41,85.44,85.36,85.43,88709.0,85.203,85.2329,85.1531,85.2229,88709.0
2025-03-27 13:05:00,85.43,85.59,85.43,85.57,76024.0,85.2229,85.3825,85.2229,85.3626,76024.0
2025-03-27 13:10:00,85.56,85.67,85.53,85.66,90516.0,85.3526,85.4624,85.3227,85.4524,90516.0
2025-03-27 13:15:00,85.66,85.74,85.61,85.68,105677.0,85.4524,85.5322,85.4025,85.4723,105677.0
2025-03-27 13:20:00,85.67,85.71,85.62,85.67,108747.0,85.4624,85.5023,85.4125,85.4624,108747.0
2025-03-27 13:25:00,85.66,85.75,85.63,85.71,83422.0,85.4524,85.5422,85.4224,85.5023,83422.0
2025-03-27 13:30:00,85.71,85.79,85.71,85.75,91064.0,85.5023,85.5821,85.5023,85.5422,91064.0
2025-03-27 13:35:00,85.75,85.78,85.71,85.73,58434.0,85.5422,85.5721,85.5023,85.5222,58434.0
2025-03-27 13:40:00,85.73,85.76,85.68,85.72,60220.0,85.5222,85.5521,85.4723,85.5122,60220.0
2025-03-27 13:45:00,85.7,85.78,85.7,85.77,75122.0,85.4923,85.5721,85.4923,85.5621,75122.0
2025-03-27 13:50:00,85.78,85.81,85.68,85.7,69381.0,85.5721,85.602,85.4723,85.4923,69381.0
2025-03-27 13:55:00,85.7,85.74,85.67,85.71,65123.0,85.4923,85.5322,85.4624,85.5023,65123.0
2025-03-27 14:00:00,85.71,85.82,85.7,85.78,88568.0,85.5023,85.612,85.4923,85.5721,88568.0
2025-03-27 14:05:00,85.79,85.88,85.78,85.83,90253.0,85.5821,85.6718,85.5721,85.622,90253.0
2025-03-27 14:10:00,85.83,86.0,85.83,86.0,114292.0,85.622,85.7916,85.622,85.7916,114292.0
2025-03-27 14:15:00,85.99,86.07,85.94,85.95,170930.0,85.7816,85.8614,85.7317,85.7417,170930.0
2025-03-27 14:20:00,85.94,86.02,85.93,85.94,83419.0,85.7317,85.8115,85.7217,85.7317,83419.0
2025-03-27 14:25:00,85.94,85.99,85.87,85.97,126464.0,85.7317,85.7816,85.6619,85.7616,126464.0
2025-03-27 14:30:00,85.97,86.01,85.93,85.95,76302.0,85.7616,85.8015,85.7217,85.7417,76302.0
2025-03-27 14:35:00,85.95,86.02,85.95,85.98,72971.0,85.7417,85.8115,85.7417,85.7716,72971.0
2025-03-27 14:40:00,85.98,86.01,85.95,85.97,80394.0,85.7716,85.8015,85.7417,85.7616,80394.0
2025-03-27 14:45:00,85.97,86.1,85.94,86.09,117231.0,85.7616,85.8913,85.7317,85.8813,117231.0
2025-03-27 14:50:00,86.09,86.11,86.04,86.09,303592.0,85.8813,85.9013,85.8315,85.8813,303592.0
2025-03-27 14:55:00,86.09,86.09,85.95,85.98,136989.0,85.8813,85.8813,85.7417,85.7716,136989.0
2025-03-27 15:00:00,85.98,86.03,85.94,85.97,99378.0,85.7716,85.8215,85.7317,85.7616,99378.0
2025-03-27 15:05:00,85.97,85.97,85.84,85.92,100950.0,85.7616,85.7616,85.6319,85.7117,100950.0
2025-03-27 15:10:00,85.92,86.04,85.9,86.02,88596.0,85.7117,85.8315,85.6918,85.8115,88596.0
2025-03-27 15:15:00,86.02,86.07,86.01,86.02,124479.0,85.8115,85.8614,85.8015,85.8115,124479.0
2025-03-27 15:20:00,86.03,86.07,85.97,86.05,111794.0,85.8215,85.8614,85.7616,85.8414,111794.0
2025-03-27 15:25:00,86.04,86.05,85.94,85.98,104393.0,85.8315,85.8414,85.7317,85.7716,104393.0
2025-03-27 15:30:00,85.98,85.98,85.87,85.94,114720.0,85.7716,85.7716,85.6619,85.7317,114720.0
2025-03-27 15:35:00,85.94,85.97,85.77,85.79,158737.0,85.7317,85.7616,85.5621,85.5821,158737.0
2025-03-27 15:40:00,85.79,85.91,85.77,85.89,129220.0,85.5821,85.7018,85.5621,85.6818,129220.0
2025-03-27 15:45:00,85.89,86.05,85.87,85.98,207079.0,85.6818,85.8414,85.6619,85.7716,207079.0
2025-03-27 15:50:00,85.97,85.98,85.79,85.84,164674.0,85.7616,85.7716,85.5821,85.6319,164674.0
2025-03-27 15:55:00,85.86,85.88,85.57,85.61,551243.0,85.6519,85.6718,85.3626,85.4025,551243.0
2025-03-28 09:30:00,85.43,85.68,85.27,85.55,456036.0,85.2229,85.4723,85.0633,85.3426,456036.0
2025-03-28 09:35:00,85.56,85.83,85.48,85.51,177394.0,85.3526,85.622,85.2728,85.3027,177394.0
2025-03-28 09:40:00,85.5,85.55,85.26,85.36,163627.0,85.2928,85.3426,85.0533,85.1531,163627.0
2025-03-28 09:45:00,85.37,85.45,85.24,85.37,94554.0,85.1631,85.2429,85.0334,85.1631,94554.0
2025-03-28 09:50:00,85.36,85.48,85.32,85.34,97083.0,85.1531,85.2728,85.1132,85.1332,97083.0
2025-03-28 09:55:00,85.34,85.58,85.29,85.41,139865.0,85.1332,85.3726,85.0833,85.203,139865.0
2025-03-28 10:00:00,85.4,85.47,85.23,85.29,155384.0,85.193,85.2628,85.0234,85.0833,155384.0
2025-03-28 10:05:00,85.3,85.3,84.97,85.05,159289.0,85.0932,85.0932,84.764,84.8439,159289.0
2025-03-28 10:10:00,85.05,85.12,85.01,85.07,139757.0,84.8439,84.9137,84.804,84.8638,139757.0
2025-03-28 10:15:00,85.06,85.08,84.92,84.93,85646.0,84.8538,84.8738,84.7142,84.7241,85646.0
2025-03-28 10:20:00,84.94,85.1,84.86,85.02,255568.0,84.7341,84.8937,84.6543,84.8139,255568.0
2025-03-28 10:25:00,85.02,85.06,84.91,84.94,79275.0,84.8139,84.8538,84.7042,84.7341,79275.0
2025-03-28 10:30:00,84.95,85.03,84.82,84.89,113401.0,84.7441,84.8239,84.6144,84.6842,113401.0
2025-03-28 10:35:00,84.89,84.91,84.73,84.83,110039.0,84.6842,84.7042,84.5246,84.6244,110039.0
2025-03-28 10:40:00,84.83,85.01,84.8,84.94,84004.0,84.6244,84.804,84.5945,84.7341,84004.0
2025-03-28 10:45:00,84.92,84.95,84.8,84.85,82434.0,84.7142,84.7441,84.5945,84.6443,82434.0
2025-03-28 10:50:00,84.87,84.96,84.83,84.92,69274.0,84.6643,84.7541,84.6244,84.7142,69274.0
2025-03-28 10:55:00,84.92,84.93,84.8,84.85,91989.0,84.7142,84.7241,84.5945,84.6443,91989.0
2025-03-28 11:00:00,84.87,84.89,84.75,84.83,105377.0,84.6643,84.6842,84.5446,84.6244,105377.0
2025-03-28 11:05:00,84.84,85.05,84.84,85.02,82503.0,84.6344,84.8439,84.6344,84.8139,82503.0
2025-03-28 11:10:00,85.01,85.17,85.0,85.11,107062.0,84.804,84.9636,84.794,84.9037,107062.0
2025-03-28 11:15:00,85.1,85.11,85.01,85.06,89814.0,84.8937,84.9037,84.804,84.8538,89814.0
2025-03-28 11:20:00,85.05,85.1,84.98,85.0,86637.0,84.8439,84.8937,84.774,84.794,86637.0
2025-03-28 11:25:00,85.0,85.14,85.0,85.1,56973.0,84.794,84.9336,84.794,84.8937,56973.0
2025-03-28 11:30:00,85.1,85.25,85.06,85.23,72049.0,84.8937,85.0434,84.8538,85.0234,72049.0
2025-03-28 11:35:00,85.25,85.38,85.23,85.3,109063.0,85.0434,85.1731,85.0234,85.0932,109063.0
2025-03-28 11:40:00,85.3,85.32,85.23,85.27,57862.0,85.0932,85.1132,85.0234,85.0633,57862.0
2025-03-28 11:45:00,85.26,85.33,85.22,85.31,57632.0,85.0533,85.1232,85.0134,85.1032,57632.0
2025-03-28 11:50:00,85.3,85.36,85.23,85.23,123582.0,85.0932,85.1531,85.0234,85.0234,123582.0
2025-03-28 11:55:00,85.23,85.3,85.18,85.19,74692.0,85.0234,85.0932,84.9735,84.9835,74692.0
2025-03-28 12:00:00,85.18,85.35,85.17,85.32,61546.0,84.9735,85.1431,84.9636,85.1132,61546.0
2025-03-28 12:05:00,85.32,85.43,85.27,85.37,107161.0,85.1132,85.2229,85.0633,85.1631,107161.0
2025-03-28 12:10:00,85.38,85.44,85.29,85.3,118498.0,85.1731,85.2329,85.0833,85.0932,118498.0
2025-03-28 12:15:00,85.3,85.31,85.11,85.15,94399.0,85.0932,85.1032,84.9037,84.9436,94399.0
2025-03-28 12:20:00,85.15,85.22,85.14,85.17,63755.0,84.9436,85.0134,84.9336,84.9636,63755.0
2025-03-28 12:25:00,85.17,85.18,85.01,85.01,66748.0,84.9636,84.9735,84.804,84.804,66748.0
2025-03-28 12:30:00,85.01,85.08,84.98,85.01,90452.0,84.804,84.8738,84.774,84.804,90452.0
2025-03-28 12:35:00,85.02,85.09,85.0,85.02,76763.0,84.8139,84.8838,84.794,84.8139,76763.0
2025-03-28 12:40:00,85.01,85.08,85.0,85.04,53267.0,84.804,84.8738,84.794,84.8339,53267.0
2025-03-28 12:45:00,85.03,85.12,85.01,85.11,55836.0,84.8239,84.9137,84.804,84.9037,55836.0
2025-03-28 12:50:00,85.11,85.18,85.11,85.15,53353.0,84.9037,84.9735,84.9037,84.9436,53353.0
2025-03-28 12:55:00,85.15,85.15,84.93,84.97,84135.0,84.9436,84.9436,84.7241,84.764,84135.0
2025-03-28 13:00:00,84.98,84.99,84.92,84.93,50089.0,84.774,84.784,84.7142,84.7241,50089.0
2025-03-28 13:05:00,84.93,84.96,84.86,84.89,87446.0,84.7241,84.7541,84.6543,84.6842,87446.0
2025-03-28 13:10:00,84.89,84.95,84.88,84.9,57878.0,84.6842,84.7441,84.6743,84.6942,57878.0
2025-03-28 13:15:00,84.91,84.97,84.82,84.91,85625.0,84.7042,84.764,84.6144,84.7042,85625.0
2025-03-28 13:20:00,84.92,85.0,84.91,84.94,98106.0,84.7142,84.794,84.7042,84.7341,98106.0
2025-03-28 13:25:00,84.94,84.94,84.83,84.86,63485.0,84.7341,84.7341,84.6244,84.6543,63485.0
2025-03-28 13:30:00,84.86,84.97,84.84,84.92,59939.0,84.6543,84.764,84.6344,84.7142,59939.0
2025-03-28 13:35:00,84.92,84.95,84.84,84.93,94090.0,84.7142,84.7441,84.6344,84.7241,94090.0
2025-03-28 13:40:00,84.94,84.95,84.85,84.88,93722.0,84.7341,84.7441,84.6443,84.6743,93722.0
2025-03-28 13:45:00,84.86,84.95,84.81,84.86,53312.0,84.6543,84.7441,84.6044,84.6543,53312.0
2025-03-28 13:50:00,84.86,84.88,84.83,84.86,63641.0,84.6543,84.6743,84.6244,84.6543,63641.0
2025-03-28 13:55:00,84.86,84.98,84.85,84.96,57949.0,84.6543,84.774,84.6443,84.7541,57949.0
2025-03-28 14:00:00,84.96,85.04,84.95,85.01,92954.0,84.7541,84.8339,84.7441,84.804,92954.0
2025-03-28 14:05:00,85.02,85.09,84.85,85.05,134969.0,84.8139,84.8838,84.6443,84.8439,134969.0
2025-03-28 14:10:00,85.06,85.11,84.92,84.92,69540.0,84.8538,84.9037,84.7142,84.7142,69540.0
2025-03-28 14:15:00,84.93,84.99,84.88,84.96,91602.0,84.7241,84.784,84.6743,84.7541,91602.0
2025-03-28 14:20:00,84.95,84.99,84.88,84.91,105725.0,84.7441,84.784,84.6743,84.7042,105725.0
2025-03-28 14:25:00,84.91,84.98,84.82,84.93,69838.0,84.7042,84.774,84.6144,84.7241,69838.0
2025-03-28 14:30:00,84.94,84.94,84.87,84.92,109385.0,84.7341,84.7341,84.6643,84.7142,109385.0
2025-03-28 14:35:00,84.92,84.96,84.84,84.87,95980.0,84.7142,84.7541,84.6344,84.6643,95980.0
2025-03-28 14:40:00,84.87,85.02,84.7,84.95,186714.0,84.6643,84.8139,84.4947,84.7441,186714.0
2025-03-28 14:45:00,84.95,85.01,84.94,84.98,96430.0,84.7441,84.804,84.7341,84.774,96430.0
2025-03-28 14:50:00,84.97,84.98,84.9,84.94,60533.0,84.764,84.774,84.6942,84.7341,60533.0
2025-03-28 14:55:00,84.94,85.06,84.93,85.04,87324.0,84.7341,84.8538,84.7241,84.8339,87324.0
2025-03-28 15:00:00,85.04,85.07,84.99,85.06,108092.0,84.8339,84.8638,84.784,84.8538,108092.0
2025-03-28 15:05:00,85.06,85.1,84.99,85.08,141895.0,84.8538,84.8937,84.784,84.8738,141895.0
2025-03-28 15:10:00,85.09,85.16,85.04,85.12,123847.0,84.8838,84.9536,84.8339,84.9137,123847.0
2025-03-28 15:15:00,85.12,85.16,85.09,85.12,90133.0,84.9137,84.9536,84.8838,84.9137,90133.0
2025-03-28 15:20:00,85.12,85.16,85.06,85.11,147410.0,84.9137,84.9536,84.8538,84.9037,147410.0
2025-03-28 15:25:00,85.11,85.16,85.04,85.08,129197.0,84.9037,84.9536,84.8339,84.8738,129197.0
2025-03-28 15:30:00,85.08,85.17,85.02,85.15,120687.0,84.8738,84.9636,84.8139,84.9436,120687.0
2025-03-28 15:35:00,85.15,85.21,85.12,85.16,140417.0,84.9436,85.0035,84.9137,84.9536,140417.0
2025-03-28 15:40:00,85.16,85.19,85.08,85.11,143218.0,84.9536,84.9835,84.8738,84.9037,143218.0
2025-03-28 15:45:00,85.12,85.34,85.1,85.33,191614.0,84.9137,85.1332,84.8937,85.1232,191614.0
2025-03-28 15:50:00,85.33,85.38,85.21,85.25,199027.0,85.1232,85.1731,85.0035,85.0434,199027.0
2025-03-28 15:55:00,85.25,85.26,84.99,85.11,894604.0,85.0434,85.0533,84.784,84.9037,894604.0
2025-03-31 09:30:00,84.76,84.91,84.37,84.85,663772.0,84.5546,84.7042,84.1655,84.6443,663772.0
2025-03-31 09:35:00,84.86,85.57,84.82,85.56,360506.0,84.6543,85.3626,84.6144,85.3526,360506.0
2025-03-31 09:40:00,85.55,85.78,85.27,85.68,307840.0,85.3426,85.5721,85.0633,85.4723,307840.0
2025-03-31 09:45:00,85.67,85.91,85.61,85.88,327567.0,85.4624,85.7018,85.4025,85.6718,327567.0
2025-03-31 09:50:00,85.9,86.17,85.82,86.17,352928.0,85.6918,85.9611,85.612,85.9611,352928.0
2025-03-31 09:55:00,86.17,86.31,86.13,86.2,329200.0,85.9611,86.1008,85.9212,85.9911,329200.0
2025-03-31 10:00:00,86.21,86.63,86.17,86.27,475957.0,86.001,86.42,85.9611,86.0609,475957.0
2025-03-31 10:05:00,86.27,86.56,86.26,86.5,343719.0,86.0609,86.3502,86.0509,86.2903,343719.0
2025-03-31 10:10:00,86.49,86.49,86.28,86.31,268660.0,86.2804,86.2804,86.0709,86.1008,268660.0
2025-03-31 10:15:00,86.31,86.36,86.02,86.14,365317.0,86.1008,86.1507,85.8115,85.9312,365317.0
2025-03-31 10:20:00,86.14,86.25,86.09,86.21,183033.0,85.9312,86.0409,85.8813,86.001,183033.0
2025-03-31 10:25:00,86.21,86.47,86.16,86.42,245501.0,86.001,86.2604,85.9512,86.2105,245501.0
2025-03-31 10:30:00,86.42,86.62,86.41,86.56,397624.0,86.2105,86.4101,86.2006,86.3502,397624.0
2025-03-31 10:35:00,86.56,86.57,86.36,86.52,180277.0,86.3502,86.3602,86.1507,86.3103,180277.0
2025-03-31 10:40:00,86.51,86.55,86.36,86.48,172398.0,86.3003,86.3402,86.1507,86.2704,172398.0
2025-03-31 10:45:00,86.48,86.62,86.47,86.52,215801.0,86.2704,86.4101,86.2604,86.3103,215801.0
2025-03-31 10:50:00,86.52,86.59,86.38,86.54,206125.0,86.3103,86.3801,86.1706,86.3302,206125.0
2025-03-31 10:55:00,86.54,86.56,86.47,86.56,135923.0,86.3302,86.3502,86.2604,86.3502,135923.0
2025-03-31 11:00:00,86.56,86.73,86.51,86.67,248927.0,86.3502,86.5198,86.3003,86.4599,248927.0
2025-03-31 11:05:00,86.67,86.7,86.52,86.56,138952.0,86.4599,86.4899,86.3103,86.3502,138952.0
2025-03-31 11:10:00,86.57,86.57,86.32,86.32,197545.0,86.3602,86.3602,86.1108,86.1108,197545.0
2025-03-31 11:15:00,86.31,86.44,86.27,86.4,100065.0,86.1008,86.2305,86.0609,86.1906,100065.0
2025-03-31 11:20:00,86.41,86.46,86.28,86.37,123404.0,86.2006,86.2504,86.0709,86.1607,123404.0
2025-03-31 11:25:00,86.37,86.47,86.31,86.35,127349.0,86.1607,86.2604,86.1008,86.1407,127349.0
2025-03-31 11:30:00,86.35,86.42,86.29,86.4,131920.0,86.1407,86.2105,86.0808,86.1906,131920.0
2025-03-31 11:35:00,86.4,86.62,86.38,86.57,100655.0,86.1906,86.4101,86.1706,86.3602,100655.0
2025-03-31 11:40:00,86.58,86.7,86.55,86.59,131866.0,86.3701,86.4899,86.3402,86.3801,131866.0
2025-03-31 11:45:00,86.6,86.61,86.44,86.48,127939.0,86.3901,86.4001,86.2305,86.2704,127939.0
2025-03-31 11:50:00,86.48,86.54,86.44,86.45,108729.0,86.2704,86.3302,86.2305,86.2405,108729.0
2025-03-31 11:55:00,86.45,86.48,86.36,86.4,88136.0,86.2405,86.2704,86.1507,86.1906,88136.0
2025-03-31 12:00:00,86.4,86.66,86.38,86.66,128360.0,86.1906,86.45,86.1706,86.45,128360.0
2025-03-31 12:05:00,86.66,86.66,86.48,86.56,176639.0,86.45,86.45,86.2704,86.3502,176639.0
2025-03-31 12:10:00,86.56,86.61,86.49,86.54,137320.0,86.3502,86.4001,86.2804,86.3302,137320.0
2025-03-31 12:15:00,86.54,86.73,86.43,86.73,138887.0,86.3302,86.5198,86.2205,86.5198,138887.0
2025-03-31 12:20:00,86.73,86.73,86.53,86.56,93255.0,86.5198,86.5198,86.3203,86.3502,93255.0
2025-03-31 12:25:00,86.56,86.66,86.55,86.65,168036.0,86.3502,86.45,86.3402,86.44,168036.0
2025-03-31 12:30:00,86.65,86.78,86.63,86.72,124960.0,86.44,86.5697,86.42,86.5098,124960.0
2025-03-31 12:35:00,86.72,86.77,86.66,86.77,114246.0,86.5098,86.5597,86.45,86.5597,114246.0
2025-03-31 12:40:00,86.77,86.85,86.74,86.76,140054.0,86.5597,86.6395,86.5298,86.5497,140054.0
2025-03-31 12:45:00,86.77,86.86,86.72,86.73,126125.0,86.5597,86.6495,86.5098,86.5198,126125.0
2025-03-31 12:50:00,86.74,86.87,86.73,86.87,100072.0,86.5298,86.6594,86.5198,86.6594,100072.0
2025-03-31 12:55:00,86.87,86.88,86.68,86.74,120453.0,86.6594,86.6694,86.4699,86.5298,120453.0
2025-03-31 13:00:00,86.74,86.78,86.68,86.75,97164.0,86.5298,86.5697,86.4699,86.5397,97164.0
2025-03-31 13:05:00,86.75,86.81,86.74,86.76,96801.0,86.5397,86.5996,86.5298,86.5497,96801.0
2025-03-31 13:10:00,86.76,86.87,86.72,86.78,135533.0,86.5497,86.6594,86.5098,86.5697,135533.0
2025-03-31 13:15:00,86.78,86.83,86.65,86.67,119866.0,86.5697,86.6195,86.44,86.4599,119866.0
2025-03-31 13:20:00,86.67,86.69,86.62,86.68,98605.0,86.4599,86.4799,86.4101,86.4699,98605.0
2025-03-31 13:25:00,86.67,86.8,86.66,86.8,99896.0,86.4599,86.5896,86.45,86.5896,99896.0
2025-03-31 13:30:00,86.8,86.85,86.76,86.83,91321.0,86.5896,86.6395,86.5497,86.6195,91321.0
2025-03-31 13:35:00,86.83,86.88,86.77,86.83,95609.0,86.6195,86.6694,86.5597,86.6195,95609.0
2025-03-31 13:40:00,86.84,86.85,86.68,86.69,90202.0,86.6295,86.6395,86.4699,86.4799,90202.0
2025-03-31 13:45:00,86.69,86.73,86.64,86.72,87141.0,86.4799,86.5198,86.43,86.5098,87141.0
2025-03-31 13:50:00,86.72,86.89,86.7,86.88,125973.0,86.5098,86.6794,86.4899,86.6694,125973.0
2025-03-31 13:55:00,86.88,86.88,86.77,86.78,96617.0,86.6694,86.6694,86.5597,86.5697,96617.0
2025-03-31 14:00:00,86.79,86.99,86.77,86.98,131272.0,86.5796,86.7792,86.5597,86.7692,131272.0
2025-03-31 14:05:00,86.98,87.14,86.95,87.12,155968.0,86.7692,86.9288,86.7393,86.9088,155968.0
2025-03-31 14:10:00,87.13,87.25,87.12,87.13,129755.0,86.9188,87.0385,86.9088,86.9188,129755.0
2025-03-31 14:15:00,87.13,87.21,87.09,87.18,137944.0,86.9188,86.9986,86.8789,86.9687,137944.0
2025-03-31 14:20:00,87.18,87.22,87.12,87.15,120875.0,86.9687,87.0086,86.9088,86.9388,120875.0
2025-03-31 14:25:00,87.15,87.18,87.11,87.17,98385.0,86.9388,86.9687,86.8989,86.9587,98385.0
2025-03-31 14:30:00,87.17,87.19,87.03,87.09,156279.0,86.9587,86.9787,86.8191,86.8789,156279.0
2025-03-31 14:35:00,87.09,87.12,87.05,87.08,105755.0,86.8789,86.9088,86.839,86.8689,105755.0
2025-03-31 14:40:00,87.08,87.2,87.06,87.13,92498.0,86.8689,86.9886,86.849,86.9188,92498.0
2025-03-31 14:45:00,87.13,87.22,87.06,87.19,407660.0,86.9188,87.0086,86.849,86.9787,407660.0
2025-03-31 14:50:00,87.18,87.36,87.15,87.28,197321.0,86.9687,87.1483,86.9388,87.0685,197321.0
2025-03-31 14:55:00,87.29,87.32,87.17,87.19,125911.0,87.0784,87.1084,86.9587,86.9787,125911.0
2025-03-31 15:00:00,87.19,87.41,87.18,87.38,181164.0,86.9787,87.1981,86.9687,87.1682,181164.0
2025-03-31 15:05:00,87.38,87.5,87.37,87.49,255111.0,87.1682,87.2879,87.1582,87.2779,255111.0
2025-03-31 15:10:00,87.5,87.71,87.48,87.63,288079.0,87.2879,87.4974,87.268,87.4176,288079.0
2025-03-31 15:15:00,87.62,87.77,87.61,87.76,262883.0,87.4076,87.5573,87.3977,87.5473,262883.0
2025-03-31 15:20:00,87.77,87.84,87.74,87.78,278294.0,87.5573,87.6271,87.5273,87.5672,278294.0
2025-03-31 15:25:00,87.78,87.8,87.53,87.61,359020.0,87.5672,87.5872,87.3178,87.3977,359020.0
2025-03-31 15:30:00,87.6,87.85,87.55,87.84,282250.0,87.3877,87.6371,87.3378,87.6271,282250.0
2025-03-31 15:35:00,87.85,87.95,87.84,87.89,383728.0,87.6371,87.7368,87.6271,87.677,383728.0
2025-03-31 15:40:00,87.89,88.1,87.87,87.92,373678.0,87.677,87.8865,87.657,87.7069,373678.0
2025-03-31 15:45:00,87.9,87.95,87.76,87.85,397246.0,87.6869,87.7368,87.5473,87.6371,397246.0
2025-03-31 15:50:00,87.85,87.97,87.75,87.96,735858.0,87.6371,87.7568,87.5373,87.7468,735858.0
2025-03-31 15:55:00,87.96,88.2,87.72,87.84,1765598.0,87.7468,87.9862,87.5074,87.6271,1765598.0
2025-04-01 09:30:00,87.5,88.41,87.37,88.37,629339.0,87.2879,88.1957,87.1582,88.1558,629339.0
2025-04-01 09:35:00,88.37,88.66,88.16,88.6,369070.0,88.1558,88.4451,87.9463,88.3853,369070.0
2025-04-01 09:40:00,88.6,88.79,88.43,88.52,393028.0,88.3853,88.5748,88.2157,88.3054,393028.0
2025-04-01 09:45:00,88.48,88.93,88.38,88.88,334641.0,88.2655,88.7145,88.1658,88.6646,334641.0
2025-04-01 09:50:00,88.87,88.99,88.63,88.75,287705.0,88.6546,88.7743,88.4152,88.5349,287705.0
2025-04-01 09:55:00,88.76,88.91,88.63,88.77,332350.0,88.5449,88.6945,88.4152,88.5548,332350.0
2025-04-01 10:00:00,88.77,89.0,88.66,88.97,375110.0,88.5548,88.7843,88.4451,88.7544,375110.0
2025-04-01 10:05:00,88.97,89.11,88.73,88.8,397210.0,88.7544,88.894,88.5149,88.5848,397210.0
2025-04-01 10:10:00,88.81,88.87,88.25,88.27,447751.0,88.5947,88.6546,88.0361,88.0561,447751.0
2025-04-01 10:15:00,88.27,88.41,88.15,88.28,266028.0,88.0561,88.1957,87.9363,88.066,266028.0
2025-04-01 10:20:00,88.28,88.33,88.01,88.02,276137.0,88.066,88.1159,87.7967,87.8067,276137.0
2025-04-01 10:25:00,88.02,88.38,87.99,88.3,271962.0,87.8067,88.1658,87.7767,88.086,271962.0
2025-04-01 10:30:00,88.3,88.47,88.27,88.44,279978.0,88.086,88.2556,88.0561,88.2256,279978.0
2025-04-01 10:35:00,88.44,88.67,88.35,88.53,226738.0,88.2256,88.4551,88.1359,88.3154,226738.0
2025-04-01 10:40:00,88.53,88.68,88.44,88.51,163518.0,88.3154,88.4651,88.2256,88.2955,163518.0
2025-04-01 10:45:00,88.51,88.57,88.42,88.49,140041.0,88.2955,88.3553,88.2057,88.2755,140041.0
2025-04-01 10:50:00,88.5,88.67,88.48,88.59,121561.0,88.2855,88.4551,88.2655,88.3753,121561.0
2025-04-01 10:55:00,88.58,88.79,88.57,88.75,219223.0,88.3653,88.5748,88.3553,88.5349,219223.0
2025-04-01 11:00:00,88.76,88.94,88.71,88.76,200261.0,88.5449,88.7244,88.495,88.5449,200261.0
2025-04-01 11:05:00,88.76,88.91,88.76,88.84,139717.0,88.5449,88.6945,88.5449,88.6247,139717.0
2025-04-01 11:10:00,88.83,88.9,88.78,88.9,179178.0,88.6147,88.6845,88.5648,88.6845,179178.0
2025-04-01 11:15:00,88.91,89.07,88.8,88.81,240488.0,88.6945,88.8541,88.5848,88.5947,240488.0
2025-04-01 11:20:00,88.81,88.98,88.75,88.96,173905.0,88.5947,88.7643,88.5349,88.7444,173905.0
2025-04-01 11:25:00,88.95,89.0,88.93,88.95,150768.0,88.7344,88.7843,88.7145,88.7344,150768.0
2025-04-01 11:30:00,88.95,89.04,88.91,88.92,161057.0,88.7344,88.8242,88.6945,88.7045,161057.0
2025-04-01 11:35:00,88.91,88.97,88.83,88.92,135742.0,88.6945,88.7544,88.6147,88.7045,135742.0
2025-04-01 11:40:00,88.93,88.95,88.84,88.91,115332.0,88.7145,88.7344,88.6247,88.6945,115332.0
2025-04-01 11:45:00,88.91,88.99,88.78,88.81,113688.0,88.6945,88.7743,88.5648,88.5947,113688.0
2025-04-01 11:50:00,88.81,88.84,88.7,88.71,170094.0,88.5947,88.6247,88.485,88.495,170094.0
2025-04-01 11:55:00,88.71,88.82,88.6,88.8,110027.0,88.495,88.6047,88.3853,88.5848,110027.0
2025-04-01 12:00:00,88.8,88.92,88.71,88.85,136864.0,88.5848,88.7045,88.495,88.6346,136864.0
2025-04-01 12:05:00,88.84,88.87,88.77,88.85,135140.0,88.6247,88.6546,88.5548,88.6346,135140.0
2025-04-01 12:10:00,88.86,88.91,88.83,88.87,106421.0,88.6446,88.6945,88.6147,88.6546,106421.0
2025-04-01 12:15:00,88.87,88.99,88.84,88.93,117472.0,88.6546,88.7743,88.6247,88.7145,117472.0
2025-04-01 12:20:00,88.93,88.97,88.85,88.96,100377.0,88.7145,88.7544,88.6346,88.7444,100377.0
2025-04-01 12:25:00,88.96,88.96,88.81,88.83,136617.0,88.7444,88.7444,88.5947,88.6147,136617.0
2025-04-01 12:30:00,88.83,88.83,88.69,88.77,259705.0,88.6147,88.6147,88.475,88.5548,259705.0
2025-04-01 12:35:00,88.77,88.82,88.69,88.74,150756.0,88.5548,88.6047,88.475,88.5249,150756.0
2025-04-01 12:40:00,88.73,88.77,88.65,88.72,102967.0,88.5149,88.5548,88.4351,88.505,102967.0
2025-04-01 12:45:00,88.72,88.89,88.69,88.88,91270.0,88.505,88.6745,88.475,88.6646,91270.0
2025-04-01 12:50:00,88.87,89.06,88.85,89.01,129469.0,88.6546,88.8441,88.6346,88.7943,129469.0
2025-04-01 12:55:00,89.01,89.07,88.95,88.96,132883.0,88.7943,88.8541,88.7344,88.7444,132883.0
2025-04-01 13:00:00,88.94,89.07,88.92,89.01,250298.0,88.7244,88.8541,88.7045,88.7943,250298.0
2025-04-01 13:05:00,89.01,89.01,88.94,89.0,104938.0,88.7943,88.7943,88.7244,88.7843,104938.0
2025-04-01 13:10:00,89.0,89.0,88.88,88.88,96878.0,88.7843,88.7843,88.6646,88.6646,96878.0
2025-04-01 13:15:00,88.89,88.91,88.68,88.7,104182.0,88.6745,88.6945,88.4651,88.485,104182.0
2025-04-01 13:20:00,88.69,88.77,88.63,88.65,66301.0,88.475,88.5548,88.4152,88.4351,66301.0
2025-04-01 13:25:00,88.65,88.72,88.56,88.56,102053.0,88.4351,88.505,88.3453,88.3453,102053.0
2025-04-01 13:30:00,88.56,88.63,88.53,88.56,82955.0,88.3453,88.4152,88.3154,88.3453,82955.0
2025-04-01 13:35:00,88.56,88.64,88.54,88.6,83656.0,88.3453,88.4252,88.3254,88.3853,83656.0
2025-04-01 13:40:00,88.61,88.73,88.58,88.61,85532.0,88.3952,88.5149,88.3653,88.3952,85532.0
2025-04-01 13:45:00,88.61,88.8,88.6,88.76,94676.0,88.3952,88.5848,88.3853,88.5449,94676.0
2025-04-01 13:50:00,88.75,88.84,88.74,88.8,127113.0,88.5349,88.6247,88.5249,88.5848,127113.0
2025-04-01 13:55:00,88.8,88.81,88.76,88.79,114723.0,88.5848,88.5947,88.5449,88.5748,114723.0
2025-04-01 14:00:00,88.79,88.8,88.59,88.62,87802.0,88.5748,88.5848,88.3753,88.4052,87802.0
2025-04-01 14:05:00,88.64,88.68,88.54,88.59,84639.0,88.4252,88.4651,88.3254,88.3753,84639.0
2025-04-01 14:10:00,88.59,88.67,88.56,88.61,102795.0,88.3753,88.4551,88.3453,88.3952,102795.0
2025-04-01 14:15:00,88.61,88.65,88.53,88.58,225507.0,88.3952,88.4351,88.3154,88.3653,225507.0
2025-04-01 14:20:00,88.58,88.64,88.55,88.56,77089.0,88.3653,88.4252,88.3354,88.3453,77089.0
2025-04-01 14:25:00,88.55,88.71,88.55,88.61,159650.0,88.3354,88.495,88.3354,88.3952,159650.0
2025-04-01 14:30:00,88.61,88.68,88.54,88.63,99870.0,88.3952,88.4651,88.3254,88.4152,99870.0
2025-04-01 14:35:00,88.63,88.65,88.57,88.59,100552.0,88.4152,88.4351,88.3553,88.3753,100552.0
2025-04-01 14:40:00,88.59,88.64,88.54,88.62,77622.0,88.3753,88.4252,88.3254,88.4052,77622.0
2025-04-01 14:45:00,88.61,88.64,88.45,88.5,140092.0,88.3952,88.4252,88.2356,88.2855,140092.0
2025-04-01 14:50:00,88.5,88.51,88.38,88.48,88219.0,88.2855,88.2955,88.1658,88.2655,88219.0
2025-04-01 14:55:00,88.48,88.59,88.48,88.57,83498.0,88.2655,88.3753,88.2655,88.3553,83498.0
2025-04-01 15:00:00,88.58,88.72,88.54,88.7,199933.0,88.3653,88.505,88.3254,88.485,199933.0
2025-04-01 15:05:00,88.69,88.82,88.68,88.7,220339.0,88.475,88.6047,88.4651,88.485,220339.0
2025-04-01 15:10:00,88.7,88.72,88.63,88.67,130679.0,88.485,88.505,88.4152,88.4551,130679.0
2025-04-01 15:15:00,88.67,88.78,88.67,88.7,153863.0,88.4551,88.5648,88.4551,88.485,153863.0
2025-04-01 15:20:00,88.7,88.76,88.67,88.73,113790.0,88.485,88.5449,88.4551,88.5149,113790.0
2025-04-01 15:25:00,88.74,88.77,88.6,88.6,111479.0,88.5249,88.5548,88.3853,88.3853,111479.0
2025-04-01 15:30:00,88.59,88.73,88.56,88.71,143665.0,88.3753,88.5149,88.3453,88.495,143665.0
2025-04-01 15:35:00,88.7,88.79,88.66,88.68,142850.0,88.485,88.5748,88.4451,88.4651,142850.0
2025-04-01 15:40:00,88.67,88.77,88.66,88.72,159651.0,88.4551,88.5548,88.4451,88.505,159651.0
2025-04-01 15:45:00,88.72,88.88,88.7,88.87,283467.0,88.505,88.6646,88.485,88.6546,283467.0
2025-04-01 15:50:00,88.88,88.95,88.74,88.76,429810.0,88.6646,88.7344,88.5249,88.5449,429810.0
2025-04-01 15:55:00,88.76,88.84,88.62,88.81,1016492.0,88.5449,88.6247,88.4052,88.5947,1016492.0
2025-04-02 09:30:00,88.2,89.04,88.11,88.9,639276.0,87.9862,88.8242,87.8964,88.6845,639276.0
2025-04-02 09:35:00,88.9,88.9,88.6,88.82,204356.0,88.6845,88.6845,88.3853,88.6047,204356.0
2025-04-02 09:40:00,88.83,88.98,88.72,88.76,199984.0,88.6147,88.7643,88.505,88.5449,199984.0
2025-04-02 09:45:00,88.75,88.79,88.43,88.44,147889.0,88.5349,88.5748,88.2157,88.2256,147889.0
2025-04-02 09:50:00,88.44,88.61,88.43,88.46,157005.0,88.2256,88.3952,88.2157,88.2456,157005.0
2025-04-02 09:55:00,88.45,88.72,88.41,88.63,150132.0,88.2356,88.505,88.1957,88.4152,150132.0
2025-04-02 10:00:00,88.61,88.89,88.6,88.84,276376.0,88.3952,88.6745,88.3853,88.6247,276376.0
2025-04-02 10:05:00,88.86,88.92,88.68,88.75,100321.0,88.6446,88.7045,88.4651,88.5349,100321.0
2025-04-02 10:10:00,88.73,89.0,88.72,88.91,139579.0,88.5149,88.7843,88.505,88.6945,139579.0
2025-04-02 10:15:00,88.9,89.2,88.9,89.16,167158.0,88.6845,88.9838,88.6845,88.9439,167158.0
2025-04-02 10:20:00,89.16,89.3,89.14,89.23,104899.0,88.9439,89.0836,88.9239,89.0137,104899.0
2025-04-02 10:25:00,89.26,89.48,89.19,89.47,165584.0,89.0437,89.2631,88.9738,89.2531,165584.0
2025-04-02 10:30:00,89.47,89.57,89.42,89.5,176496.0,89.2531,89.3529,89.2033,89.2831,176496.0
2025-04-02 10:35:00,89.51,89.79,89.42,89.76,253755.0,89.293,89.5724,89.2033,89.5424,253755.0
2025-04-02 10:40:00,89.76,89.8,89.62,89.73,262116.0,89.5424,89.5823,89.4028,89.5125,262116.0
2025-04-02 10:45:00,89.74,89.91,89.71,89.89,178696.0,89.5225,89.6921,89.4926,89.6721,178696.0
2025-04-02 10:50:00,89.88,90.1,89.86,90.05,308844.0,89.6621,89.8816,89.6422,89.8317,308844.0
2025-04-02 10:55:00,90.06,90.14,89.98,90.04,226138.0,89.8417,89.9215,89.7619,89.8218,226138.0
2025-04-02 11:00:00,90.04,90.04,89.81,89.86,215807.0,89.8218,89.8218,89.5923,89.6422,215807.0
2025-04-02 11:05:00,89.85,90.09,89.83,90.08,257771.0,89.6322,89.8716,89.6123,89.8617,257771.0
2025-04-02 11:10:00,90.06,90.11,89.84,89.86,165393.0,89.8417,89.8916,89.6222,89.6422,165393.0
2025-04-02 11:15:00,89.84,89.91,89.61,89.7,249925.0,89.6222,89.6921,89.3928,89.4826,249925.0
2025-04-02 11:20:00,89.7,89.72,89.61,89.7,155750.0,89.4826,89.5025,89.3928,89.4826,155750.0
2025-04-02 11:25:00,89.71,89.82,89.7,89.8,136894.0,89.4926,89.6023,89.4826,89.5823,136894.0
2025-04-02 11:30:00,89.79,89.84,89.72,89.78,122046.0,89.5724,89.6222,89.5025,89.5624,122046.0
2025-04-02 11:35:00,89.78,89.88,89.71,89.74,169596.0,89.5624,89.6621,89.4926,89.5225,169596.0
2025-04-02 11:40:00,89.74,89.82,89.49,89.53,151068.0,89.5225,89.6023,89.2731,89.313,151068.0
2025-04-02 11:45:00,89.52,89.55,89.38,89.45,126416.0,89.303,89.3329,89.1634,89.2332,126416.0
2025-04-02 11:50:00,89.45,89.48,89.36,89.39,83511.0,89.2332,89.2631,89.1434,89.1733,83511.0
2025-04-02 11:55:00,89.38,89.48,89.37,89.41,77140.0,89.1634,89.2631,89.1534,89.1933,77140.0
2025-04-02 12:00:00,89.41,89.42,89.34,89.42,91781.0,89.1933,89.2033,89.1235,89.2033,91781.0
2025-04-02 12:05:00,89.42,89.52,89.35,89.44,88571.0,89.2033,89.303,89.1334,89.2232,88571.0
2025-04-02 12:10:00,89.44,89.45,89.35,89.39,76061.0,89.2232,89.2332,89.1334,89.1733,76061.0
2025-04-02 12:15:00,89.38,89.41,89.2,89.33,109880.0,89.1634,89.1933,88.9838,89.1135,109880.0
2025-04-02 12:20:00,89.33,89.38,89.28,89.35,75969.0,89.1135,89.1634,89.0636,89.1334,75969.0
2025-04-02 12:25:00,89.34,89.38,89.24,89.38,65743.0,89.1235,89.1634,89.0237,89.1634,65743.0
2025-04-02 12:30:00,89.38,89.48,89.33,89.46,60398.0,89.1634,89.2631,89.1135,89.2432,60398.0
2025-04-02 12:35:00,89.46,89.5,89.37,89.48,80556.0,89.2432,89.2831,89.1534,89.2631,80556.0
2025-04-02 12:40:00,89.48,89.54,89.45,89.52,82266.0,89.2631,89.323,89.2332,89.303,82266.0
2025-04-02 12:45:00,89.52,89.82,89.49,89.8,133248.0,89.303,89.6023,89.2731,89.5823,133248.0
2025-04-02 12:50:00,89.8,89.92,89.79,89.79,121958.0,89.5823,89.7021,89.5724,89.5724,121958.0
2025-04-02 12:55:00,89.8,89.89,89.78,89.87,100137.0,89.5823,89.6721,89.5624,89.6522,100137.0
2025-04-02 13:00:00,89.87,89.93,89.81,89.93,64548.0,89.6522,89.712,89.5923,89.712,64548.0
2025-04-02 13:05:00,89.93,90.01,89.88,90.01,108699.0,89.712,89.7918,89.6621,89.7918,108699.0
2025-04-02 13:10:00,90.01,90.15,89.92,89.94,160764.0,89.7918,89.9315,89.7021,89.722,160764.0
2025-04-02 13:15:00,89.94,89.96,89.84,89.86,109507.0,89.722,89.742,89.6222,89.6422,109507.0
2025-04-02 13:20:00,89.86,89.89,89.7,89.81,93137.0,89.6422,89.6721,89.4826,89.5923,93137.0
2025-04-02 13:25:00,89.81,89.88,89.78,89.83,62998.0,89.5923,89.6621,89.5624,89.6123,62998.0
2025-04-02 13:30:00,89.83,89.86,89.76,89.81,80998.0,89.6123,89.6422,89.5424,89.5923,80998.0
2025-04-02 13:35:00,89.81,89.88,89.76,89.87,75585.0,89.5923,89.6621,89.5424,89.6522,75585.0
2025-04-02 13:40:00,89.86,89.87,89.67,89.73,76792.0,89.6422,89.6522,89.4527,89.5125,76792.0
2025-04-02 13:45:00,89.71,89.72,89.6,89.63,87419.0,89.4926,89.5025,89.3828,89.4128,87419.0
2025-04-02 13:50:00,89.63,89.65,89.54,89.64,76127.0,89.4128,89.4327,89.323,89.4227,76127.0
2025-04-02 13:55:00,89.64,89.71,89.62,89.69,54605.0,89.4227,89.4926,89.4028,89.4726,54605.0
2025-04-02 14:00:00,89.69,89.8,89.64,89.73,96358.0,89.4726,89.5823,89.4227,89.5125,96358.0
2025-04-02 14:05:00,89.73,89.74,89.66,89.71,84650.0,89.5125,89.5225,89.4427,89.4926,84650.0
2025-04-02 14:10:00,89.72,89.72,89.65,89.66,73723.0,89.5025,89.5025,89.4327,89.4427,73723.0
2025-04-02 14:15:00,89.66,89.67,89.51,89.55,119357.0,89.4427,89.4527,89.293,89.3329,119357.0
2025-04-02 14:20:00,89.56,89.6,89.47,89.5,83157.0,89.3429,89.3828,89.2531,89.2831,83157.0
2025-04-02 14:25:00,89.51,89.56,89.4,89.42,115908.0,89.293,89.3429,89.1833,89.2033,115908.0
2025-04-02 14:30:00,89.41,89.55,89.37,89.53,102687.0,89.1933,89.3329,89.1534,89.313,102687.0
2025-04-02 14:35:00,89.53,89.72,89.52,89.69,125766.0,89.313,89.5025,89.303,89.4726,125766.0
2025-04-02 14:40:00,89.7,89.73,89.6,89.65,79017.0,89.4826,89.5125,89.3828,89.4327,79017.0
2025-04-02 14:45:00,89.65,89.67,89.58,89.66,64380.0,89.4327,89.4527,89.3629,89.4427,64380.0
2025-04-02 14:50:00,89.65,89.66,89.51,89.58,76885.0,89.4327,89.4427,89.293,89.3629,76885.0
2025-04-02 14:55:00,89.58,89.58,89.44,89.45,112644.0,89.3629,89.3629,89.2232,89.2332,112644.0
2025-04-02 15:00:00,89.46,89.6,89.46,89.58,79112.0,89.2432,89.3828,89.2432,89.3629,79112.0
2025-04-02 15:05:00,89.58,89.59,89.48,89.54,100658.0,89.3629,89.3729,89.2631,89.323,100658.0
2025-04-02 15:10:00,89.54,89.56,89.45,89.5,129175.0,89.323,89.3429,89.2332,89.2831,129175.0
2025-04-02 15:15:00,89.5,89.54,89.37,89.42,144900.0,89.2831,89.323,89.1534,89.2033,144900.0
2025-04-02 15:20:00,89.42,89.51,89.34,89.48,171343.0,89.2033,89.293,89.1235,89.2631,171343.0
2025-04-02 15:25:00,89.48,89.58,89.41,89.56,106801.0,89.2631,89.3629,89.1933,89.3429,106801.0
2025-04-02 15:30:00,89.55,89.64,89.5,89.63,152771.0,89.3329,89.4227,89.2831,89.4128,152771.0
2025-04-02 15:35:00,89.63,89.63,89.52,89.54,107682.0,89.4128,89.4128,89.303,89.323,107682.0
2025-04-02 15:40:00,89.54,89.77,89.51,89.73,173102.0,89.323,89.5524,89.293,89.5125,173102.0
2025-04-02 15:45:00,89.73,89.85,89.73,89.77,176762.0,89.5125,89.6322,89.5125,89.5524,176762.0
2025-04-02 15:50:00,89.77,89.94,89.7,89.9,309544.0,89.5524,89.722,89.4826,89.6821,309544.0
2025-04-02 15:55:00,89.9,89.99,89.72,89.73,855618.0,89.6821,89.7719,89.5025,89.5125,855618.0
2025-04-03 09:30:00,86.28,87.99,86.28,87.95,1447774.0,86.0709,87.7767,86.0709,87.7368,1447774.0
2025-04-03 09:35:00,87.97,88.97,87.88,88.56,783961.0,87.7568,88.7544,87.667,88.3453,783961.0
2025-04-03 09:40:00,88.56,89.22,88.39,89.08,641833.0,88.3453,89.0037,88.1758,88.8641,641833.0
2025-04-03 09:45:00,89.1,89.88,89.05,89.4,891899.0,88.884,89.6621,88.8342,89.1833,891899.0
2025-04-03 09:50:00,89.4,89.74,89.08,89.16,439309.0,89.1833,89.5225,88.8641,88.9439,439309.0
2025-04-03 09:55:00,89.16,89.19,88.29,88.4,786527.0,88.9439,88.9738,88.076,88.1857,786527.0
2025-04-03 10:00:00,88.43,88.46,87.86,88.05,504619.0,88.2157,88.2456,87.647,87.8366,504619.0
2025-04-03 10:05:00,88.05,88.23,87.85,88.08,505613.0,87.8366,88.0161,87.6371,87.8665,505613.0
2025-04-03 10:10:00,88.07,88.22,87.91,88.19,490505.0,87.8565,88.0062,87.6969,87.9762,490505.0
2025-04-03 10:15:00,88.19,88.54,88.18,88.34,503286.0,87.9762,88.3254,87.9663,88.1259,503286.0
2025-04-03 10:20:00,88.37,88.9,88.32,88.83,404201.0,88.1558,88.6845,88.1059,88.6147,404201.0
2025-04-03 10:25:00,88.83,89.25,88.77,89.23,265604.0,88.6147,89.0337,88.5548,89.0137,265604.0
2025-04-03 10:30:00,89.23,89.58,89.17,89.25,433059.0,89.0137,89.3629,88.9539,89.0337,433059.0
2025-04-03 10:35:00,89.25,89.32,88.78,88.8,439002.0,89.0337,89.1035,88.5648,88.5848,439002.0
2025-04-03 10:40:00,88.79,89.19,88.71,89.16,251451.0,88.5748,88.9738,88.495,88.9439,251451.0
2025-04-03 10:45:00,89.18,89.26,88.86,88.88,319885.0,88.9638,89.0437,88.6446,88.6646,319885.0
2025-04-03 10:50:00,88.89,88.96,88.75,88.77,227183.0,88.6745,88.7444,88.5349,88.5548,227183.0
2025-04-03 10:55:00,88.77,88.88,88.65,88.66,223341.0,88.5548,88.6646,88.4351,88.4451,223341.0
2025-04-03 11:00:00,88.66,88.88,88.46,88.54,291193.0,88.4451,88.6646,88.2456,88.3254,291193.0
2025-04-03 11:05:00,88.53,88.8,88.49,88.79,223470.0,88.3154,88.5848,88.2755,88.5748,223470.0
2025-04-03 11:10:00,88.79,89.13,88.77,88.9,271917.0,88.5748,88.914,88.5548,88.6845,271917.0
2025-04-03 11:15:00,88.89,89.01,88.78,88.79,238218.0,88.6745,88.7943,88.5648,88.5748,238218.0
2025-04-03 11:20:00,88.78,88.78,88.42,88.54,281055.0,88.5648,88.5648,88.2057,88.3254,281055.0
2025-04-03 11:25:00,88.54,88.57,88.29,88.31,227678.0,88.3254,88.3553,88.076,88.096,227678.0
2025-04-03 11:30:00,88.31,88.48,88.27,88.31,224295.0,88.096,88.2655,88.0561,88.096,224295.0
2025-04-03 11:35:00,88.3,88.35,88.08,88.2,404478.0,88.086,88.1359,87.8665,87.9862,404478.0
2025-04-03 11:40:00,88.2,88.52,88.16,88.5,282330.0,87.9862,88.3054,87.9463,88.2855,282330.0
2025-04-03 11:45:00,88.49,88.76,88.47,88.65,232378.0,88.2755,88.5449,88.2556,88.4351,232378.0
2025-04-03 11:50:00,88.65,88.76,88.52,88.68,287973.0,88.4351,88.5449,88.3054,88.4651,287973.0
2025-04-03 11:55:00,88.69,88.89,88.59,88.81,393307.0,88.475,88.6745,88.3753,88.5947,393307.0
2025-04-03 12:00:00,88.8,89.06,88.77,88.83,214251.0,88.5848,88.8441,88.5548,88.6147,214251.0
2025-04-03 12:05:00,88.83,88.96,88.74,88.88,221230.0,88.6147,88.7444,88.5249,88.6646,221230.0
2025-04-03 12:10:00,88.88,89.1,88.88,88.96,140086.0,88.6646,88.884,88.6646,88.7444,140086.0
2025-04-03 12:15:00,88.97,89.2,88.93,89.19,129451.0,88.7544,88.9838,88.7145,88.9738,129451.0
2025-04-03 12:20:00,89.19,89.24,89.08,89.17,124980.0,88.9738,89.0237,88.8641,88.9539,124980.0
2025-04-03 12:25:00,89.17,89.28,88.98,89.28,143788.0,88.9539,89.0636,88.7643,89.0636,143788.0
2025-04-03 12:30:00,89.27,89.34,89.01,89.04,137743.0,89.0536,89.1235,88.7943,88.8242,137743.0
2025-04-03 12:35:00,89.03,89.05,88.76,88.82,155315.0,88.8142,88.8342,88.5449,88.6047,155315.0
2025-04-03 12:40:00,88.82,89.13,88.82,88.97,114744.0,88.6047,88.914,88.6047,88.7544,114744.0
2025-04-03 12:45:00,88.97,89.14,88.97,89.05,117163.0,88.7544,88.9239,88.7544,88.8342,117163.0
2025-04-03 12:50:00,89.05,89.06,88.71,88.74,111206.0,88.8342,88.8441,88.495,88.5249,111206.0
2025-04-03 12:55:00,88.74,88.88,88.71,88.85,89838.0,88.5249,88.6646,88.495,88.6346,89838.0
2025-04-03 13:00:00,88.86,88.95,88.79,88.82,61260.0,88.6446,88.7344,88.5748,88.6047,61260.0
2025-04-03 13:05:00,88.82,89.0,88.75,88.79,92118.0,88.6047,88.7843,88.5349,88.5748,92118.0
2025-04-03 13:10:00,88.78,88.9,88.74,88.8,82321.0,88.5648,88.6845,88.5249,88.5848,82321.0
2025-04-03 13:15:00,88.79,88.81,88.61,88.62,115674.0,88.5748,88.5947,88.3952,88.4052,115674.0
2025-04-03 13:20:00,88.61,88.67,88.42,88.46,107338.0,88.3952,88.4551,88.2057,88.2456,107338.0
2025-04-03 13:25:00,88.48,88.48,88.27,88.28,108659.0,88.2655,88.2655,88.0561,88.066,108659.0
2025-04-03 13:30:00,88.27,88.3,88.11,88.21,160159.0,88.0561,88.086,87.8964,87.9962,160159.0
2025-04-03 13:35:00,88.2,88.42,88.2,88.34,165356.0,87.9862,88.2057,87.9862,88.1259,165356.0
2025-04-03 13:40:00,88.33,88.4,88.23,88.37,130413.0,88.1159,88.1857,88.0161,88.1558,130413.0
2025-04-03 13:45:00,88.36,88.41,88.23,88.27,97157.0,88.1458,88.1957,88.0161,88.0561,97157.0
2025-04-03 13:50:00,88.27,88.28,88.05,88.08,128252.0,88.0561,88.066,87.8366,87.8665,128252.0
2025-04-03 13:55:00,88.07,88.1,87.91,87.93,183160.0,87.8565,87.8865,87.6969,87.7169,183160.0
2025-04-03 14:00:00,87.92,88.11,87.91,87.95,127015.0,87.7069,87.8964,87.6969,87.7368,127015.0
2025-04-03 14:05:00,87.95,87.96,87.81,87.85,153858.0,87.7368,87.7468,87.5972,87.6371,153858.0
2025-04-03 14:10:00,87.84,87.89,87.73,87.81,179105.0,87.6271,87.677,87.5174,87.5972,179105.0
2025-04-03 14:15:00,87.81,87.86,87.61,87.67,164236.0,87.5972,87.647,87.3977,87.4575,164236.0
2025-04-03 14:20:00,87.67,87.73,87.49,87.51,233542.0,87.4575,87.5174,87.2779,87.2979,233542.0
2025-04-03 14:25:00,87.52,87.63,87.47,87.59,216295.0,87.3079,87.4176,87.258,87.3777,216295.0
2025-04-03 14:30:00,87.59,87.63,87.32,87.45,288301.0,87.3777,87.4176,87.1084,87.238,288301.0
2025-04-03 14:35:00,87.46,87.84,87.44,87.75,242100.0,87.248,87.6271,87.2281,87.5373,242100.0
2025-04-03 14:40:00,87.76,87.89,87.73,87.83,198763.0,87.5473,87.677,87.5174,87.6171,198763.0
2025-04-03 14:45:00,87.85,87.85,87.7,87.77,171471.0,87.6371,87.6371,87.4874,87.5573,171471.0
2025-04-03 14:50:00,87.77,87.78,87.53,87.54,168251.0,87.5573,87.5672,87.3178,87.3278,168251.0
2025-04-03 14:55:00,87.53,87.56,87.21,87.31,291644.0,87.3178,87.3478,86.9986,87.0984,291644.0
2025-04-03 15:00:00,87.31,87.55,87.23,87.47,189759.0,87.0984,87.3378,87.0186,87.258,189759.0
2025-04-03 15:05:00,87.47,87.62,87.47,87.54,165762.0,87.258,87.4076,87.258,87.3278,165762.0
2025-04-03 15:10:00,87.55,87.64,87.45,87.47,224774.0,87.3378,87.4276,87.238,87.258,224774.0
2025-04-03 15:15:00,87.46,87.47,87.2,87.38,171790.0,87.248,87.258,86.9886,87.1682,171790.0
2025-04-03 15:20:00,87.37,87.51,87.29,87.42,272042.0,87.1582,87.2979,87.0784,87.2081,272042.0
2025-04-03 15:25:00,87.42,87.49,87.25,87.31,176926.0,87.2081,87.2779,87.0385,87.0984,176926.0
2025-04-03 15:30:00,87.31,87.35,87.2,87.23,259561.0,87.0984,87.1383,86.9886,87.0186,259561.0
2025-04-03 15:35:00,87.23,87.3,87.16,87.19,216178.0,87.0186,87.0884,86.9487,86.9787,216178.0
2025-04-03 15:40:00,87.19,87.34,87.14,87.31,235868.0,86.9787,87.1283,86.9288,87.0984,235868.0
2025-04-03 15:45:00,87.31,87.34,87.17,87.24,315601.0,87.0984,87.1283,86.9587,87.0285,315601.0
2025-04-03 15:50:00,87.22,87.37,87.07,87.14,515896.0,87.0086,87.1582,86.859,86.9288,515896.0
2025-04-03 15:55:00,87.13,87.4,87.01,87.22,1673076.0,86.9188,87.1882,86.7991,87.0086,1673076.0
2025-04-04 09:30:00,85.64,86.22,85.07,85.85,1169350.0,85.4324,86.011,84.8638,85.6419,1169350.0
2025-04-04 09:35:00,85.87,86.04,85.66,85.82,610013.0,85.6619,85.8315,85.4524,85.612,610013.0
2025-04-04 09:40:00,85.8,85.81,85.24,85.51,489659.0,85.592,85.602,85.0334,85.3027,489659.0
2025-04-04 09:45:00,85.51,85.83,85.3,85.42,348244.0,85.3027,85.622,85.0932,85.213,348244.0
2025-04-04 09:50:00,85.42,86.09,85.38,85.98,323233.0,85.213,85.8813,85.1731,85.7716,323233.0
2025-04-04 09:55:00,85.98,86.82,85.85,86.78,387650.0,85.7716,86.6096,85.6419,86.5697,387650.0
2025-04-04 10:00:00,86.76,86.91,86.52,86.8,532919.0,86.5497,86.6993,86.3103,86.5896,532919.0
2025-04-04 10:05:00,86.81,86.99,86.58,86.58,363919.0,86.5996,86.7792,86.3701,86.3701,363919.0
2025-04-04 10:10:00,86.59,86.61,86.17,86.25,346323.0,86.3801,86.4001,85.9611,86.0409,346323.0
2025-04-04 10:15:00,86.25,86.29,86.05,86.24,241463.0,86.0409,86.0808,85.8414,86.031,241463.0
2025-04-04 10:20:00,86.22,86.43,85.89,85.96,325682.0,86.011,86.2205,85.6818,85.7516,325682.0
2025-04-04 10:25:00,85.97,86.01,85.56,85.56,332310.0,85.7616,85.8015,85.3526,85.3526,332310.0
2025-04-04 10:30:00,85.56,86.16,85.53,86.01,411096.0,85.3526,85.9512,85.3227,85.8015,411096.0
2025-04-04 10:35:00,86.01,86.44,85.89,86.4,356988.0,85.8015,86.2305,85.6818,86.1906,356988.0
2025-04-04 10:40:00,86.41,86.47,86.23,86.27,321788.0,86.2006,86.2604,86.021,86.0609,321788.0
2025-04-04 10:45:00,86.25,86.28,85.75,85.76,306655.0,86.0409,86.0709,85.5422,85.5521,306655.0
2025-04-04 10:50:00,85.76,86.04,85.61,85.84,357940.0,85.5521,85.8315,85.4025,85.6319,357940.0
2025-04-04 10:55:00,85.83,86.01,85.67,85.88,251428.0,85.622,85.8015,85.4624,85.6718,251428.0
2025-04-04 11:00:00,85.88,86.55,85.76,86.55,250384.0,85.6718,86.3402,85.5521,86.3402,250384.0
2025-04-04 11:05:00,86.54,86.83,86.27,86.74,282525.0,86.3302,86.6195,86.0609,86.5298,282525.0
2025-04-04 11:10:00,86.73,87.11,86.66,86.86,401277.0,86.5198,86.8989,86.45,86.6495,401277.0
2025-04-04 11:15:00,86.84,87.39,86.62,86.62,352170.0,86.6295,87.1782,86.4101,86.4101,352170.0
2025-04-04 11:20:00,86.62,86.9,86.58,86.81,330489.0,86.4101,86.6894,86.3701,86.5996,330489.0
2025-04-04 11:25:00,86.8,86.8,86.07,86.09,227546.0,86.5896,86.5896,85.8614,85.8813,227546.0
2025-04-04 11:30:00,86.11,86.3,85.84,85.91,187461.0,85.9013,86.0908,85.6319,85.7018,187461.0
2025-04-04 11:35:00,85.92,85.99,85.56,85.79,238669.0,85.7117,85.7816,85.3526,85.5821,238669.0
2025-04-04 11:40:00,85.79,86.22,85.69,86.09,270906.0,85.5821,86.011,85.4823,85.8813,270906.0
2025-04-04 11:45:00,86.09,86.24,85.91,86.13,269872.0,85.8813,86.031,85.7018,85.9212,269872.0
2025-04-04 11:50:00,86.12,86.37,85.99,86.34,369077.0,85.9113,86.1607,85.7816,86.1307,369077.0
2025-04-04 11:55:00,86.34,86.42,85.77,85.79,188852.0,86.1307,86.2105,85.5621,85.5821,188852.0
2025-04-04 12:00:00,85.81,86.05,85.77,85.82,129991.0,85.602,85.8414,85.5621,85.612,129991.0
2025-04-04 12:05:00,85.8,86.08,85.79,85.8,125554.0,85.592,85.8714,85.5821,85.592,125554.0
2025-04-04 12:10:00,85.81,86.05,85.71,85.92,141742.0,85.602,85.8414,85.5023,85.7117,141742.0
2025-04-04 12:15:00,85.93,85.97,85.38,85.5,161993.0,85.7217,85.7616,85.1731,85.2928,161993.0
2025-04-04 12:20:00,85.48,85.53,85.28,85.38,154864.0,85.2728,85.3227,85.0733,85.1731,154864.0
2025-04-04 12:25:00,85.39,85.41,85.03,85.05,178218.0,85.183,85.203,84.8239,84.8439,178218.0
2025-04-04 12:30:00,85.04,85.07,84.66,84.67,228041.0,84.8339,84.8638,84.4548,84.4648,228041.0
2025-04-04 12:35:00,84.68,85.14,84.62,85.05,240144.0,84.4748,84.9336,84.4149,84.8439,240144.0
2025-04-04 12:40:00,85.06,85.18,84.57,84.61,166119.0,84.8538,84.9735,84.365,84.4049,166119.0
2025-04-04 12:45:00,84.6,85.12,84.56,84.87,607487.0,84.3949,84.9137,84.355,84.6643,607487.0
2025-04-04 12:50:00,84.86,85.08,84.71,84.71,232019.0,84.6543,84.8738,84.5047,84.5047,232019.0
2025-04-04 12:55:00,84.7,84.91,84.63,84.64,250651.0,84.4947,84.7042,84.4249,84.4348,250651.0
2025-04-04 13:00:00,84.64,84.83,84.57,84.66,212742.0,84.4348,84.6244,84.365,84.4548,212742.0
2025-04-04 13:05:00,84.65,84.71,84.4,84.45,213134.0,84.4448,84.5047,84.1954,84.2453,213134.0
2025-04-04 13:10:00,84.44,84.46,84.15,84.32,175048.0,84.2353,84.2553,83.946,84.1156,175048.0
2025-04-04 13:15:00,84.31,84.35,84.02,84.25,332613.0,84.1056,84.1456,83.8164,84.0458,332613.0
2025-04-04 13:20:00,84.26,84.58,84.21,84.54,195871.0,84.0558,84.375,84.0059,84.3351,195871.0
2025-04-04 13:25:00,84.56,84.68,84.51,84.54,209483.0,84.355,84.4748,84.3052,84.3351,209483.0
2025-04-04 13:30:00,84.52,84.54,84.27,84.42,212289.0,84.3151,84.3351,84.0657,84.2154,212289.0
2025-04-04 13:35:00,84.42,84.83,84.4,84.67,255542.0,84.2154,84.6244,84.1954,84.4648,255542.0
2025-04-04 13:40:00,84.65,84.75,84.48,84.5,215270.0,84.4448,84.5446,84.2752,84.2952,215270.0
2025-04-04 13:45:00,84.5,84.76,84.43,84.7,188602.0,84.2952,84.5546,84.2254,84.4947,188602.0
2025-04-04 13:50:00,84.7,84.71,84.44,84.55,157626.0,84.4947,84.5047,84.2353,84.3451,157626.0
2025-04-04 13:55:00,84.54,84.74,84.47,84.63,137603.0,84.3351,84.5346,84.2653,84.4249,137603.0
2025-04-04 14:00:00,84.63,84.94,84.62,84.72,173581.0,84.4249,84.7341,84.4149,84.5147,173581.0
2025-04-04 14:05:00,84.71,84.76,84.36,84.4,161910.0,84.5047,84.5546,84.1555,84.1954,161910.0
2025-04-04 14:10:00,84.39,84.45,84.28,84.38,143343.0,84.1855,84.2453,84.0757,84.1755,143343.0
2025-04-04 14:15:00,84.38,84.38,84.12,84.16,187866.0,84.1755,84.1755,83.9161,83.956,187866.0
2025-04-04 14:20:00,84.15,84.32,84.11,84.16,192589.0,83.946,84.1156,83.9061,83.956,192589.0
2025-04-04 14:25:00,84.15,84.21,83.96,84.0,214312.0,83.946,84.0059,83.7565,83.7964,214312.0
2025-04-04 14:30:00,83.99,84.03,83.76,83.93,170685.0,83.7864,83.8263,83.557,83.7266,170685.0
2025-04-04 14:35:00,83.93,83.98,83.5,83.54,232718.0,83.7266,83.7764,83.2976,83.3375,232718.0
2025-04-04 14:40:00,83.53,83.68,83.35,83.42,207495.0,83.3275,83.4772,83.148,83.2178,207495.0
2025-04-04 14:45:00,83.42,83.55,83.23,83.27,460963.0,83.2178,83.3475,83.0283,83.0682,460963.0
2025-04-04 14:50:00,83.28,83.28,82.99,83.06,413457.0,83.0781,83.0781,82.7888,82.8587,413457.0
2025-04-04 14:55:00,83.05,83.15,82.94,83.12,287894.0,82.8487,82.9485,82.739,82.9185,287894.0
2025-04-04 15:00:00,83.11,83.19,82.83,82.89,358464.0,82.9086,82.9884,82.6292,82.6891,358464.0
2025-04-04 15:05:00,82.88,83.03,82.65,83.0,386050.0,82.6791,82.8288,82.4497,82.7988,386050.0
2025-04-04 15:10:00,83.0,83.56,82.88,83.5,338286.0,82.7988,83.3575,82.6791,83.2976,338286.0
2025-04-04 15:15:00,83.5,83.6,83.19,83.19,329064.0,83.2976,83.3974,82.9884,82.9884,329064.0
2025-04-04 15:20:00,83.2,83.68,83.19,83.68,252204.0,82.9983,83.4772,82.9884,83.4772,252204.0
2025-04-04 15:25:00,83.68,83.81,83.46,83.53,238997.0,83.4772,83.6069,83.2577,83.3275,238997.0
2025-04-04 15:30:00,83.51,84.22,83.46,84.2,355671.0,83.3076,84.0159,83.2577,83.9959,355671.0
2025-04-04 15:35:00,84.19,84.2,83.88,84.0,320367.0,83.9859,83.9959,83.6767,83.7964,320367.0
2025-04-04 15:40:00,84.01,84.2,83.96,84.1,345632.0,83.8064,83.9959,83.7565,83.8962,345632.0
2025-04-04 15:45:00,84.09,84.26,83.64,83.72,323345.0,83.8862,84.0558,83.4373,83.5171,323345.0
2025-04-04 15:50:00,83.71,83.73,83.0,83.1,517266.0,83.5071,83.5271,82.7988,82.8986,517266.0
2025-04-04 15:55:00,83.09,83.26,82.96,83.1,1375766.0,82.8886,83.0582,82.7589,82.8986,1375766.0
2025-04-07 09:30:00,80.24,81.12,79.81,80.86,1976972.0,80.0455,80.9234,79.6166,80.664,1976972.0
2025-04-07 09:35:00,80.88,81.09,80.54,80.96,618169.0,80.684,80.8935,80.3448,80.7638,618169.0
2025-04-07 09:40:00,80.97,81.02,80.23,80.39,557060.0,80.7737,80.8236,80.0355,80.1952,557060.0
2025-04-07 09:45:00,80.4,80.68,80.15,80.37,630367.0,80.2051,80.4844,79.9557,80.1752,630367.0
2025-04-07 09:50:00,80.37,81.27,80.37,81.27,443872.0,80.1752,81.073,80.1752,81.073,443872.0
2025-04-07 09:55:00,81.25,82.04,81.1,82.0,534029.0,81.0531,81.8412,80.9034,81.8012,534029.0
2025-04-07 10:00:00,81.99,82.23,81.69,81.87,472902.0,81.7913,82.0307,81.492,81.6716,472902.0
2025-04-07 10:05:00,81.87,82.12,81.72,81.77,385878.0,81.6716,81.921,81.5219,81.5718,385878.0
2025-04-07 10:10:00,81.77,84.93,81.77,84.73,832605.0,81.5718,84.7241,81.5718,84.5246,832605.0
2025-04-07 10:15:00,84.72,86.26,84.68,85.41,826396.0,84.5147,86.0509,84.4748,85.203,826396.0
2025-04-07 10:20:00,85.41,85.41,83.25,83.26,738016.0,85.203,85.203,83.0482,83.0582,738016.0
2025-04-07 10:25:00,83.25,84.0,83.14,83.36,575801.0,83.0482,83.7964,82.9385,83.158,575801.0
2025-04-07 10:30:00,83.36,84.28,83.01,83.51,463947.0,83.158,84.0757,82.8088,83.3076,463947.0
2025-04-07 10:35:00,83.53,83.65,82.88,82.94,303772.0,83.3275,83.4472,82.6791,82.739,303772.0
2025-04-07 10:40:00,82.95,83.74,82.78,83.64,365767.0,82.7489,83.537,82.5794,83.4373,365767.0
2025-04-07 10:45:00,83.66,84.04,83.39,84.01,294774.0,83.4572,83.8363,83.1879,83.8064,294774.0
2025-04-07 10:50:00,84.03,84.98,83.91,84.95,235683.0,83.8263,84.774,83.7066,84.7441,235683.0
2025-04-07 10:55:00,84.88,84.93,84.52,84.73,192250.0,84.6743,84.7241,84.3151,84.5246,192250.0
2025-04-07 11:00:00,84.74,85.03,84.53,84.55,229893.0,84.5346,84.8239,84.3251,84.3451,229893.0
2025-04-07 11:05:00,84.56,84.57,83.91,83.98,265046.0,84.355,84.365,83.7066,83.7764,265046.0
2025-04-07 11:10:00,83.95,84.47,83.3,83.4,349988.0,83.7465,84.2653,83.0981,83.1979,349988.0
2025-04-07 11:15:00,83.45,83.79,82.9,83.67,474460.0,83.2477,83.5869,82.6991,83.4672,474460.0
2025-04-07 11:20:00,83.62,83.99,82.87,82.89,312037.0,83.4173,83.7864,82.6691,82.6891,312037.0
2025-04-07 11:25:00,82.9,83.16,82.78,82.82,269796.0,82.6991,82.9584,82.5794,82.6193,269796.0
2025-04-07 11:30:00,82.82,83.4,82.82,83.26,245354.0,82.6193,83.1979,82.6193,83.0582,245354.0
2025-04-07 11:35:00,83.27,83.57,83.0,83.01,194287.0,83.0682,83.3674,82.7988,82.8088,194287.0
2025-04-07 11:40:00,83.0,83.95,82.99,83.9,200435.0,82.7988,83.7465,82.7888,83.6966,200435.0
2025-04-07 11:45:00,83.89,83.94,83.63,83.84,160900.0,83.6867,83.7365,83.4273,83.6368,160900.0
2025-04-07 11:50:00,83.84,84.13,83.68,83.76,165159.0,83.6368,83.9261,83.4772,83.557,165159.0
2025-04-07 11:55:00,83.76,84.07,83.74,83.8,176941.0,83.557,83.8662,83.537,83.5969,176941.0
2025-04-07 12:00:00,83.8,83.83,83.55,83.72,126945.0,83.5969,83.6268,83.3475,83.5171,126945.0
2025-04-07 12:05:00,83.72,83.75,83.23,83.25,183416.0,83.5171,83.547,83.0283,83.0482,183416.0
2025-04-07 12:10:00,83.24,83.26,82.95,83.09,173964.0,83.0382,83.0582,82.7489,82.8886,173964.0
2025-04-07 12:15:00,83.09,83.19,82.78,83.05,108103.0,82.8886,82.9884,82.5794,82.8487,108103.0
2025-04-07 12:20:00,83.04,83.09,82.65,82.87,157308.0,82.8387,82.8886,82.4497,82.6691,157308.0
2025-04-07 12:25:00,82.89,83.33,82.87,83.15,160294.0,82.6891,83.128,82.6691,82.9485,160294.0
2025-04-07 12:30:00,83.16,83.42,83.0,83.26,185481.0,82.9584,83.2178,82.7988,83.0582,185481.0
2025-04-07 12:35:00,83.29,83.29,83.04,83.19,121580.0,83.0881,83.0881,82.8387,82.9884,121580.0
2025-04-07 12:40:00,83.2,83.35,82.77,82.9,144418.0,82.9983,83.148,82.5694,82.6991,144418.0
2025-04-07 12:45:00,82.88,83.04,82.78,82.97,114424.0,82.6791,82.8387,82.5794,82.7689,114424.0
2025-04-07 12:50:00,82.94,83.08,82.86,82.89,115792.0,82.739,82.8786,82.6592,82.6891,115792.0
2025-04-07 12:55:00,82.88,82.92,82.51,82.61,168840.0,82.6791,82.719,82.31,82.4098,168840.0
2025-04-07 13:00:00,82.61,83.48,82.6,82.8,212704.0,82.4098,83.2777,82.3998,82.5993,212704.0
2025-04-07 13:05:00,82.8,82.93,82.65,82.84,78378.0,82.5993,82.729,82.4497,82.6392,78378.0
2025-04-07 13:10:00,82.84,83.37,82.74,83.34,129006.0,82.6392,83.1679,82.5395,83.138,129006.0
2025-04-07 13:15:00,83.35,83.64,83.26,83.5,130581.0,83.148,83.4373,83.0582,83.2976,130581.0
2025-04-07 13:20:00,83.49,83.58,83.36,83.5,196775.0,83.2876,83.3774,83.158,83.2976,196775.0
2025-04-07 13:25:00,83.5,84.0,83.44,84.0,195602.0,83.2976,83.7964,83.2378,83.7964,195602.0
2025-04-07 13:30:00,83.99,84.03,83.61,83.85,167918.0,83.7864,83.8263,83.4073,83.6468,167918.0
2025-04-07 13:35:00,83.85,84.16,83.78,84.01,128969.0,83.6468,83.956,83.5769,83.8064,128969.0
2025-04-07 13:40:00,84.03,84.18,83.78,84.17,228780.0,83.8263,83.976,83.5769,83.966,228780.0
2025-04-07 13:45:00,84.17,84.41,83.82,84.37,201668.0,83.966,84.2054,83.6168,84.1655,201668.0
2025-04-07 13:50:00,84.38,84.56,84.25,84.48,169528.0,84.1755,84.355,84.0458,84.2752,169528.0
2025-04-07 13:55:00,84.46,84.57,84.23,84.56,195260.0,84.2553,84.365,84.0258,84.355,195260.0
2025-04-07 14:00:00,84.57,84.82,84.48,84.69,186985.0,84.365,84.6144,84.2752,84.4847,186985.0
2025-04-07 14:05:00,84.69,84.85,84.44,84.78,220473.0,84.4847,84.6443,84.2353,84.5745,220473.0
2025-04-07 14:10:00,84.78,85.03,84.65,84.68,239275.0,84.5745,84.8239,84.4448,84.4748,239275.0
2025-04-07 14:15:00,84.68,85.06,84.66,85.04,202535.0,84.4748,84.8538,84.4548,84.8339,202535.0
2025-04-07 14:20:00,85.06,85.13,84.77,84.94,170401.0,84.8538,84.9237,84.5645,84.7341,170401.0
2025-04-07 14:25:00,84.94,84.99,84.53,84.59,144724.0,84.7341,84.784,84.3251,84.385,144724.0
2025-04-07 14:30:00,84.59,84.75,84.47,84.63,170789.0,84.385,84.5446,84.2653,84.4249,170789.0
2025-04-07 14:35:00,84.63,84.79,84.56,84.7,154658.0,84.4249,84.5845,84.355,84.4947,154658.0
2025-04-07 14:40:00,84.7,84.81,84.54,84.55,189905.0,84.4947,84.6044,84.3351,84.3451,189905.0
2025-04-07 14:45:00,84.56,84.65,84.32,84.45,201831.0,84.355,84.4448,84.1156,84.2453,201831.0
2025-04-07 14:50:00,84.44,84.52,84.09,84.13,154646.0,84.2353,84.3151,83.8862,83.9261,154646.0
2025-04-07 14:55:00,84.14,84.26,84.02,84.13,172818.0,83.9361,84.0558,83.8164,83.9261,172818.0
2025-04-07 15:00:00,84.13,84.47,83.99,84.08,261183.0,83.9261,84.2653,83.7864,83.8762,261183.0
2025-04-07 15:05:00,84.09,84.15,83.62,83.64,218465.0,83.8862,83.946,83.4173,83.4373,218465.0
2025-04-07 15:10:00,83.65,83.69,83.44,83.55,229411.0,83.4472,83.4872,83.2378,83.3475,229411.0
2025-04-07 15:15:00,83.54,83.78,83.27,83.69,231823.0,83.3375,83.5769,83.0682,83.4872,231823.0
2025-04-07 15:20:00,83.68,83.8,83.44,83.56,266856.0,83.4772,83.5969,83.2378,83.3575,266856.0
2025-04-07 15:25:00,83.57,83.62,83.31,83.4,250539.0,83.3674,83.4173,83.1081,83.1979,250539.0
2025-04-07 15:30:00,83.4,84.19,83.39,84.02,258852.0,83.1979,83.9859,83.1879,83.8164,258852.0
2025-04-07 15:35:00,84.02,84.21,83.84,83.95,268117.0,83.8164,84.0059,83.6368,83.7465,268117.0
2025-04-07 15:40:00,83.94,83.99,83.47,83.52,235346.0,83.7365,83.7864,83.2677,83.3176,235346.0
2025-04-07 15:45:00,83.51,83.83,83.37,83.8,307627.0,83.3076,83.6268,83.1679,83.5969,307627.0
2025-04-07 15:50:00,83.82,84.04,83.46,83.84,439014.0,83.6168,83.8363,83.2577,83.6368,439014.0
2025-04-07 15:55:00,83.85,84.09,83.53,83.8,1581407.0,83.6468,83.8862,83.3275,83.5969,1581407.0
2025-04-08 09:30:00,85.95,86.26,85.6,85.85,1108631.0,85.7417,86.0509,85.3925,85.6419,1108631.0
2025-04-08 09:35:00,85.83,85.83,85.03,85.64,457034.0,85.622,85.622,84.8239,85.4324,457034.0
2025-04-08 09:40:00,85.65,85.9,85.41,85.58,280142.0,85.4424,85.6918,85.203,85.3726,280142.0
2025-04-08 09:45:00,85.59,85.7,85.34,85.66,286579.0,85.3825,85.4923,85.1332,85.4524,286579.0
2025-04-08 09:50:00,85.67,86.37,85.58,86.33,303954.0,85.4624,86.1607,85.3726,86.1208,303954.0
2025-04-08 09:55:00,86.32,86.78,86.29,86.57,304832.0,86.1108,86.5697,86.0808,86.3602,304832.0
2025-04-08 10:00:00,86.56,86.76,86.41,86.62,304531.0,86.3502,86.5497,86.2006,86.4101,304531.0
2025-04-08 10:05:00,86.62,86.86,86.34,86.62,281495.0,86.4101,86.6495,86.1307,86.4101,281495.0
2025-04-08 10:10:00,86.61,86.66,86.13,86.32,267150.0,86.4001,86.45,85.9212,86.1108,267150.0
2025-04-08 10:15:00,86.33,86.54,86.15,86.43,301262.0,86.1208,86.3302,85.9412,86.2205,301262.0
2025-04-08 10:20:00,86.45,86.72,86.42,86.54,282945.0,86.2405,86.5098,86.2105,86.3302,282945.0
2025-04-08 10:25:00,86.54,86.79,86.45,86.6,367474.0,86.3302,86.5796,86.2405,86.3901,367474.0
2025-04-08 10:30:00,86.58,86.96,86.56,86.83,281098.0,86.3701,86.7492,86.3502,86.6195,281098.0
2025-04-08 10:35:00,86.84,86.97,86.76,86.86,215834.0,86.6295,86.7592,86.5497,86.6495,215834.0
2025-04-08 10:40:00,86.85,86.92,86.45,86.48,302514.0,86.6395,86.7093,86.2405,86.2704,302514.0
2025-04-08 10:45:00,86.48,86.55,86.21,86.32,273290.0,86.2704,86.3402,86.001,86.1108,273290.0
2025-04-08 10:50:00,86.34,86.51,86.11,86.14,143172.0,86.1307,86.3003,85.9013,85.9312,143172.0
2025-04-08 10:55:00,86.15,86.17,85.82,85.83,237632.0,85.9412,85.9611,85.612,85.622,237632.0
2025-04-08 11:00:00,85.83,85.92,85.67,85.7,177678.0,85.622,85.7117,85.4624,85.4923,177678.0
2025-04-08 11:05:00,85.7,85.78,85.45,85.64,186239.0,85.4923,85.5721,85.2429,85.4324,186239.0
2025-04-08 11:10:00,85.65,85.68,85.21,85.26,199750.0,85.4424,85.4723,85.0035,85.0533,199750.0
2025-04-08 11:15:00,85.25,85.42,84.95,85.42,234621.0,85.0434,85.213,84.7441,85.213,234621.0
2025-04-08 11:20:00,85.42,85.53,85.05,85.1,207325.0,85.213,85.3227,84.8439,84.8937,207325.0
2025-04-08 11:25:00,85.09,85.47,85.03,85.4,171048.0,84.8838,85.2628,84.8239,85.193,171048.0
2025-04-08 11:30:00,85.4,85.61,85.36,85.52,133460.0,85.193,85.4025,85.1531,85.3127,133460.0
2025-04-08 11:35:00,85.5,85.68,85.37,85.59,113665.0,85.2928,85.4723,85.1631,85.3825,113665.0
2025-04-08 11:40:00,85.59,85.71,85.49,85.58,124341.0,85.3825,85.5023,85.2828,85.3726,124341.0
2025-04-08 11:45:00,85.58,85.65,85.14,85.16,129566.0,85.3726,85.4424,84.9336,84.9536,129566.0
2025-04-08 11:50:00,85.17,85.24,85.02,85.2,155677.0,84.9636,85.0334,84.8139,84.9935,155677.0
2025-04-08 11:55:00,85.2,85.41,85.09,85.37,129820.0,84.9935,85.203,84.8838,85.1631,129820.0
2025-04-08 12:00:00,85.37,85.51,85.22,85.42,108143.0,85.1631,85.3027,85.0134,85.213,108143.0
2025-04-08 12:05:00,85.43,85.58,85.28,85.31,99740.0,85.2229,85.3726,85.0733,85.1032,99740.0
2025-04-08 12:10:00,85.31,85.6,85.31,85.35,126702.0,85.1032,85.3925,85.1032,85.1431,126702.0
2025-04-08 12:15:00,85.33,85.38,84.99,85.06,101237.0,85.1232,85.1731,84.784,84.8538,101237.0
2025-04-08 12:20:00,85.07,85.13,84.89,84.94,102861.0,84.8638,84.9237,84.6842,84.7341,102861.0
2025-04-08 12:25:00,84.94,85.34,84.9,85.33,114126.0,84.7341,85.1332,84.6942,85.1232,114126.0
2025-04-08 12:30:00,85.34,85.4,84.88,85.0,162198.0,85.1332,85.193,84.6743,84.794,162198.0
2025-04-08 12:35:00,84.98,85.09,84.44,84.51,201780.0,84.774,84.8838,84.2353,84.3052,201780.0
2025-04-08 12:40:00,84.51,84.63,84.33,84.4,145450.0,84.3052,84.4249,84.1256,84.1954,145450.0
2025-04-08 12:45:00,84.39,84.75,84.34,84.58,329648.0,84.1855,84.5446,84.1356,84.375,329648.0
2025-04-08 12:50:00,84.59,84.72,84.43,84.55,197803.0,84.385,84.5147,84.2254,84.3451,197803.0
2025-04-08 12:55:00,84.56,84.73,84.27,84.27,273746.0,84.355,84.5246,84.0657,84.0657,273746.0
2025-04-08 13:00:00,84.29,84.39,84.07,84.3,280579.0,84.0857,84.1855,83.8662,84.0957,280579.0
2025-04-08 13:05:00,84.29,84.44,83.98,84.01,236023.0,84.0857,84.2353,83.7764,83.8064,236023.0
2025-04-08 13:10:00,84.02,84.1,83.64,83.78,355769.0,83.8164,83.8962,83.4373,83.5769,355769.0
2025-04-08 13:15:00,83.77,83.99,83.73,83.84,296684.0,83.567,83.7864,83.5271,83.6368,296684.0
2025-04-08 13:20:00,83.84,83.86,83.43,83.55,299330.0,83.6368,83.6567,83.2278,83.3475,299330.0
2025-04-08 13:25:00,83.55,83.62,83.18,83.2,254404.0,83.3475,83.4173,82.9784,82.9983,254404.0
2025-04-08 13:30:00,83.2,83.3,82.96,82.97,293544.0,82.9983,83.0981,82.7589,82.7689,293544.0
2025-04-08 13:35:00,82.99,83.62,82.96,83.57,267524.0,82.7888,83.4173,82.7589,83.3674,267524.0
2025-04-08 13:40:00,83.59,84.12,83.58,83.97,233487.0,83.3874,83.9161,83.3774,83.7665,233487.0
2025-04-08 13:45:00,84.0,84.0,83.52,83.58,115767.0,83.7964,83.7964,83.3176,83.3774,115767.0
2025-04-08 13:50:00,83.57,83.83,83.42,83.49,161373.0,83.3674,83.6268,83.2178,83.2876,161373.0
2025-04-08 13:55:00,83.5,83.73,83.42,83.6,165658.0,83.2976,83.5271,83.2178,83.3974,165658.0
2025-04-08 14:00:00,83.6,83.75,83.44,83.64,155569.0,83.3974,83.547,83.2378,83.4373,155569.0
2025-04-08 14:05:00,83.64,83.64,83.3,83.4,205884.0,83.4373,83.4373,83.0981,83.1979,205884.0
2025-04-08 14:10:00,83.4,83.45,82.97,82.98,141689.0,83.1979,83.2477,82.7689,82.7789,141689.0
2025-04-08 14:15:00,82.98,83.47,82.97,83.42,200573.0,82.7789,83.2677,82.7689,83.2178,200573.0
2025-04-08 14:20:00,83.41,83.52,83.26,83.34,256774.0,83.2078,83.3176,83.0582,83.138,256774.0
2025-04-08 14:25:00,83.35,83.42,83.09,83.23,135105.0,83.148,83.2178,82.8886,83.0283,135105.0
2025-04-08 14:30:00,83.28,83.79,83.27,83.3,352421.0,83.0781,83.5869,83.0682,83.0981,352421.0
2025-04-08 14:35:00,83.29,83.38,83.04,83.18,202488.0,83.0881,83.1779,82.8387,82.9784,202488.0
2025-04-08 14:40:00,83.19,83.23,82.87,82.88,414182.0,82.9884,83.0283,82.6691,82.6791,414182.0
2025-04-08 14:45:00,82.88,83.41,82.88,83.33,232721.0,82.6791,83.2078,82.6791,83.128,232721.0
2025-04-08 14:50:00,83.33,83.47,83.19,83.32,147246.0,83.128,83.2677,82.9884,83.118,147246.0
2025-04-08 14:55:00,83.32,83.37,83.14,83.2,131290.0,83.118,83.1679,82.9385,82.9983,131290.0
2025-04-08 15:00:00,83.2,83.25,82.91,82.96,274939.0,82.9983,83.0482,82.709,82.7589,274939.0
2025-04-08 15:05:00,82.98,82.98,82.37,82.4,274306.0,82.7789,82.7789,82.1704,82.2003,274306.0
2025-04-08 15:10:00,82.38,82.53,82.21,82.3,285585.0,82.1803,82.33,82.0107,82.1005,285585.0
2025-04-08 15:15:00,82.31,82.38,81.78,81.88,524925.0,82.1105,82.1803,81.5818,81.6815,524925.0
2025-04-08 15:20:00,81.88,82.38,81.82,82.34,437777.0,81.6815,82.1803,81.6217,82.1404,437777.0
2025-04-08 15:25:00,82.34,82.55,82.26,82.35,244369.0,82.1404,82.3499,82.0606,82.1504,244369.0
2025-04-08 15:30:00,82.37,82.4,81.97,82.01,297414.0,82.1704,82.2003,81.7713,81.8112,297414.0
2025-04-08 15:35:00,81.97,81.97,81.25,81.31,365460.0,81.7713,81.7713,81.0531,81.1129,365460.0
2025-04-08 15:40:00,81.33,81.74,81.2,81.35,572601.0,81.1329,81.5419,81.0032,81.1528,572601.0
2025-04-08 15:45:00,81.36,81.56,81.03,81.08,455286.0,81.1628,81.3623,80.8336,80.8835,455286.0
2025-04-08 15:50:00,81.08,81.86,81.07,81.83,675626.0,80.8835,81.6616,80.8735,81.6317,675626.0
2025-04-08 15:55:00,81.82,81.87,81.53,81.79,1734827.0,81.6217,81.6716,81.3324,81.5918,1734827.0
2025-04-09 09:30:00,83.33,84.34,83.02,83.81,1726574.0,83.128,84.1356,82.8188,83.6069,1726574.0
2025-04-09 09:35:00,83.76,84.78,83.75,84.67,803165.0,83.557,84.5745,83.547,84.4648,803165.0
2025-04-09 09:40:00,84.65,85.3,84.07,84.2,666517.0,84.4448,85.0932,83.8662,83.9959,666517.0
2025-04-09 09:45:00,84.19,84.57,83.69,84.5,534803.0,83.9859,84.365,83.4872,84.2952,534803.0
2025-04-09 09:50:00,84.49,85.75,84.42,85.5,652617.0,84.2852,85.5422,84.2154,85.2928,652617.0
2025-04-09 09:55:00,85.5,85.86,85.34,85.75,523418.0,85.2928,85.6519,85.1332,85.5422,523418.0
2025-04-09 10:00:00,85.76,86.24,85.74,85.88,653048.0,85.5521,86.031,85.5322,85.6718,653048.0
2025-04-09 10:05:00,85.87,85.89,85.2,85.47,728219.0,85.6619,85.6818,84.9935,85.2628,728219.0
2025-04-09 10:10:00,85.47,85.71,84.68,84.72,471333.0,85.2628,85.5023,84.4748,84.5147,471333.0
2025-04-09 10:15:00,84.73,85.12,84.67,84.94,372929.0,84.5246,84.9137,84.4648,84.7341,372929.0
2025-04-09 10:20:00,84.94,84.98,84.4,84.72,468684.0,84.7341,84.774,84.1954,84.5147,468684.0
2025-04-09 10:25:00,84.73,84.8,84.32,84.62,256445.0,84.5246,84.5945,84.1156,84.4149,256445.0
2025-04-09 10:30:00,84.64,85.11,84.44,84.99,359168.0,84.4348,84.9037,84.2353,84.784,359168.0
2025-04-09 10:35:00,84.99,85.02,84.64,84.66,177412.0,84.784,84.8139,84.4348,84.4548,177412.0
2025-04-09 10:40:00,84.64,84.81,84.52,84.6,197253.0,84.4348,84.6044,84.3151,84.3949,197253.0
2025-04-09 10:45:00,84.61,85.01,84.56,84.75,285859.0,84.4049,84.804,84.355,84.5446,285859.0
2025-04-09 10:50:00,84.75,84.85,84.21,84.42,340844.0,84.5446,84.6443,84.0059,84.2154,340844.0
2025-04-09 10:55:00,84.44,84.6,84.31,84.45,311516.0,84.2353,84.3949,84.1056,84.2453,311516.0
2025-04-09 11:00:00,84.46,84.77,84.42,84.76,265753.0,84.2553,84.5645,84.2154,84.5546,265753.0
2025-04-09 11:05:00,84.74,84.98,84.65,84.84,203239.0,84.5346,84.774,84.4448,84.6344,203239.0
2025-04-09 11:10:00,84.84,84.99,84.67,84.7,169698.0,84.6344,84.784,84.4648,84.4947,169698.0
2025-04-09 11:15:00,84.7,85.18,84.7,85.08,200338.0,84.4947,84.9735,84.4947,84.8738,200338.0
2025-04-09 11:20:00,85.09,85.33,85.03,85.19,321183.0,84.8838,85.1232,84.8239,84.9835,321183.0
2025-04-09 11:25:00,85.19,85.34,85.13,85.15,269971.0,84.9835,85.1332,84.9237,84.9436,269971.0
2025-04-09 11:30:00,85.16,85.28,84.93,84.99,244987.0,84.9536,85.0733,84.7241,84.784,244987.0
2025-04-09 11:35:00,84.99,85.09,84.78,84.8,232814.0,84.784,84.8838,84.5745,84.5945,232814.0
2025-04-09 11:40:00,84.79,84.85,84.46,84.54,181328.0,84.5845,84.6443,84.2553,84.3351,181328.0
2025-04-09 11:45:00,84.55,85.11,84.54,84.91,166452.0,84.3451,84.9037,84.3351,84.7042,166452.0
2025-04-09 11:50:00,84.91,84.97,84.65,84.66,356018.0,84.7042,84.764,84.4448,84.4548,356018.0
2025-04-09 11:55:00,84.66,84.82,84.52,84.76,286907.0,84.4548,84.6144,84.3151,84.5546,286907.0
2025-04-09 12:00:00,84.76,84.77,84.48,84.52,161621.0,84.5546,84.5645,84.2752,84.3151,161621.0
2025-04-09 12:05:00,84.53,84.93,84.43,84.91,169857.0,84.3251,84.7241,84.2254,84.7042,169857.0
2025-04-09 12:10:00,84.94,85.26,84.85,85.15,278142.0,84.7341,85.0533,84.6443,84.9436,278142.0
2025-04-09 12:15:00,85.14,85.32,85.1,85.25,152058.0,84.9336,85.1132,84.8937,85.0434,152058.0
2025-04-09 12:20:00,85.25,85.41,85.09,85.38,226493.0,85.0434,85.203,84.8838,85.1731,226493.0
2025-04-09 12:25:00,85.38,85.62,85.32,85.5,293181.0,85.1731,85.4125,85.1132,85.2928,293181.0
2025-04-09 12:30:00,85.5,85.72,85.42,85.68,198101.0,85.2928,85.5122,85.213,85.4723,198101.0
2025-04-09 12:35:00,85.69,85.78,85.49,85.54,208183.0,85.4823,85.5721,85.2828,85.3327,208183.0
2025-04-09 12:40:00,85.54,85.56,85.26,85.32,178370.0,85.3327,85.3526,85.0533,85.1132,178370.0
2025-04-09 12:45:00,85.33,85.63,85.33,85.58,144398.0,85.1232,85.4224,85.1232,85.3726,144398.0
2025-04-09 12:50:00,85.59,85.75,85.5,85.73,165243.0,85.3825,85.5422,85.2928,85.5222,165243.0
2025-04-09 12:55:00,85.72,85.85,85.62,85.69,202365.0,85.5122,85.6419,85.4125,85.4823,202365.0
2025-04-09 13:00:00,85.69,86.23,85.66,86.21,276340.0,85.4823,86.021,85.4524,86.001,276340.0
2025-04-09 13:05:00,86.2,86.2,85.81,85.84,196127.0,85.9911,85.9911,85.602,85.6319,196127.0
2025-04-09 13:10:00,85.85,85.91,85.64,85.79,160447.0,85.6419,85.7018,85.4324,85.5821,160447.0
2025-04-09 13:15:00,85.78,87.37,85.23,87.16,618234.0,85.5721,87.1582,85.0234,86.9487,618234.0
2025-04-09 13:20:00,87.16,88.88,86.69,88.69,844655.0,86.9487,88.6646,86.4799,88.475,844655.0
2025-04-09 13:25:00,88.67,90.09,88.66,88.81,811304.0,88.4551,89.8716,88.4451,88.5947,811304.0
2025-04-09 13:30:00,88.9,89.75,88.63,89.45,486248.0,88.6845,89.5325,88.4152,89.2332,486248.0
2025-04-09 13:35:00,89.47,89.98,88.88,88.91,528863.0,89.2531,89.7619,88.6646,88.6945,528863.0
2025-04-09 13:40:00,88.93,89.14,88.51,89.05,658781.0,88.7145,88.9239,88.2955,88.8342,658781.0
2025-04-09 13:45:00,89.06,89.89,88.91,89.42,608539.0,88.8441,89.6721,88.6945,89.2033,608539.0
2025-04-09 13:50:00,89.43,89.92,89.17,89.87,860176.0,89.2132,89.7021,88.9539,89.6522,860176.0
2025-04-09 13:55:00,89.87,89.96,89.38,89.85,495160.0,89.6522,89.742,89.1634,89.6322,495160.0
2025-04-09 14:00:00,89.88,90.46,89.83,90.34,717905.0,89.6621,90.2407,89.6123,90.121,717905.0
2025-04-09 14:05:00,90.34,90.49,89.69,90.08,388074.0,90.121,90.2707,89.4726,89.8617,388074.0
2025-04-09 14:10:00,90.05,90.55,89.88,90.14,355799.0,89.8317,90.3305,89.6621,89.9215,355799.0
2025-04-09 14:15:00,90.12,90.52,89.85,90.09,364390.0,89.9016,90.3006,89.6322,89.8716,364390.0
2025-04-09 14:20:00,90.09,90.52,89.82,90.3,363420.0,89.8716,90.3006,89.6023,90.0811,363420.0
2025-04-09 14:25:00,90.28,90.8,90.26,90.26,424103.0,90.0612,90.5799,90.0412,90.0412,424103.0
2025-04-09 14:30:00,90.27,90.54,89.53,89.65,484358.0,90.0512,90.3205,89.313,89.4327,484358.0
2025-04-09 14:35:00,89.65,89.83,89.0,89.07,434141.0,89.4327,89.6123,88.7843,88.8541,434141.0
2025-04-09 14:40:00,89.06,89.22,88.78,88.89,537421.0,88.8441,89.0037,88.5648,88.6745,537421.0
2025-04-09 14:45:00,88.89,89.08,88.7,88.92,396403.0,88.6745,88.8641,88.485,88.7045,396403.0
2025-04-09 14:50:00,88.92,89.65,88.91,89.23,354072.0,88.7045,89.4327,88.6945,89.0137,354072.0
2025-04-09 14:55:00,89.25,89.28,88.65,88.7,472678.0,89.0337,89.0636,88.4351,88.485,472678.0
2025-04-09 15:00:00,88.68,89.28,88.57,89.26,373957.0,88.4651,89.0636,88.3553,89.0437,373957.0
2025-04-09 15:05:00,89.26,89.42,89.03,89.29,215150.0,89.0437,89.2033,88.8142,89.0736,215150.0
2025-04-09 15:10:00,89.33,89.64,89.3,89.41,208940.0,89.1135,89.4227,89.0836,89.1933,208940.0
2025-04-09 15:15:00,89.42,89.48,89.16,89.43,282997.0,89.2033,89.2631,88.9439,89.2132,282997.0
2025-04-09 15:20:00,89.42,89.7,89.4,89.68,290526.0,89.2033,89.4826,89.1833,89.4626,290526.0
2025-04-09 15:25:00,89.69,89.8,89.42,89.49,249237.0,89.4726,89.5823,89.2033,89.2731,249237.0
2025-04-09 15:30:00,89.48,89.9,89.47,89.86,327137.0,89.2631,89.6821,89.2531,89.6422,327137.0
2025-04-09 15:35:00,89.86,89.95,89.61,89.83,317841.0,89.6422,89.732,89.3928,89.6123,317841.0
2025-04-09 15:40:00,89.83,89.88,89.51,89.69,324680.0,89.6123,89.6621,89.293,89.4726,324680.0
2025-04-09 15:45:00,89.72,89.84,89.57,89.7,290225.0,89.5025,89.6222,89.3529,89.4826,290225.0
2025-04-09 15:50:00,89.69,90.18,89.52,89.53,652528.0,89.4726,89.9614,89.303,89.313,652528.0
2025-04-09 15:55:00,89.53,89.83,89.5,89.6,1506942.0,89.313,89.6123,89.2831,89.3828,1506942.0
2025-04-10 09:30:00,88.73,91.2,88.57,90.76,1400308.0,88.5149,90.9789,88.3553,90.54,1400308.0
2025-04-10 09:35:00,90.76,91.32,90.68,90.93,647791.0,90.54,91.0987,90.4602,90.7096,647791.0
2025-04-10 09:40:00,90.92,91.0,90.53,90.79,444857.0,90.6996,90.7794,90.3106,90.5699,444857.0
2025-04-10 09:45:00,90.78,91.17,90.64,91.11,405632.0,90.56,90.949,90.4203,90.8892,405632.0
2025-04-10 09:50:00,91.08,91.15,90.68,90.81,325684.0,90.8592,90.9291,90.4602,90.5899,325684.0
2025-04-10 09:55:00,90.79,90.87,90.21,90.24,312766.0,90.5699,90.6497,89.9913,90.0213,312766.0
2025-04-10 10:00:00,90.24,90.89,90.11,90.64,432122.0,90.0213,90.6697,89.8916,90.4203,432122.0
2025-04-10 10:05:00,90.65,91.08,90.6,90.98,336021.0,90.4303,90.8592,90.3804,90.7595,336021.0
2025-04-10 10:10:00,90.98,90.99,90.5,90.66,300290.0,90.7595,90.7695,90.2806,90.4403,300290.0
2025-04-10 10:15:00,90.65,90.8,90.36,90.43,269072.0,90.4303,90.5799,90.141,90.2108,269072.0
2025-04-10 10:20:00,90.43,90.88,90.33,90.87,292501.0,90.2108,90.6597,90.1111,90.6497,292501.0
2025-04-10 10:25:00,90.85,91.05,90.61,90.65,262558.0,90.6298,90.8293,90.3904,90.4303,262558.0
2025-04-10 10:30:00,90.66,91.45,90.66,91.45,390768.0,90.4403,91.2283,90.4403,91.2283,390768.0
2025-04-10 10:35:00,91.46,91.74,91.39,91.65,341884.0,91.2383,91.5176,91.1685,91.4279,341884.0
2025-04-10 10:40:00,91.64,91.87,91.47,91.54,350370.0,91.4179,91.6473,91.2483,91.3181,350370.0
2025-04-10 10:45:00,91.54,91.6,91.06,91.15,263089.0,91.3181,91.378,90.8393,90.9291,263089.0
2025-04-10 10:50:00,91.12,91.17,90.77,90.89,268204.0,90.8991,90.949,90.55,90.6697,268204.0
2025-04-10 10:55:00,90.9,91.02,90.37,90.43,337121.0,90.6797,90.7994,90.151,90.2108,337121.0
2025-04-10 11:00:00,90.42,90.56,90.29,90.52,281392.0,90.2008,90.3405,90.0712,90.3006,281392.0
2025-04-10 11:05:00,90.52,90.89,90.46,90.84,134850.0,90.3006,90.6697,90.2407,90.6198,134850.0
2025-04-10 11:10:00,90.82,90.92,90.22,90.28,178668.0,90.5999,90.6996,90.0013,90.0612,178668.0
2025-04-10 11:15:00,90.26,90.47,90.23,90.29,228653.0,90.0412,90.2507,90.0113,90.0712,228653.0
2025-04-10 11:20:00,90.29,90.49,90.06,90.08,213654.0,90.0712,90.2707,89.8417,89.8617,213654.0
2025-04-10 11:25:00,90.08,90.34,89.97,90.16,231214.0,89.8617,90.121,89.7519,89.9415,231214.0
2025-04-10 11:30:00,90.17,90.29,90.03,90.17,231633.0,89.9514,90.0712,89.8118,89.9514,231633.0
2025-04-10 11:35:00,90.17,90.19,89.82,89.86,111233.0,89.9514,89.9714,89.6023,89.6422,111233.0
2025-04-10 11:40:00,89.88,90.07,89.57,89.65,155837.0,89.6621,89.8517,89.3529,89.4327,155837.0
2025-04-10 11:45:00,89.65,89.95,89.56,89.61,177963.0,89.4327,89.732,89.3429,89.3928,177963.0
2025-04-10 11:50:00,89.62,89.79,89.44,89.62,198307.0,89.4028,89.5724,89.2232,89.4028,198307.0
2025-04-10 11:55:00,89.62,89.62,89.05,89.16,225142.0,89.4028,89.4028,88.8342,88.9439,225142.0
2025-04-10 12:00:00,89.17,89.34,88.64,88.64,341017.0,88.9539,89.1235,88.4252,88.4252,341017.0
2025-04-10 12:05:00,88.66,89.22,88.51,89.07,286449.0,88.4451,89.0037,88.2955,88.8541,286449.0
2025-04-10 12:10:00,89.06,89.4,88.87,89.08,275653.0,88.8441,89.1833,88.6546,88.8641,275653.0
2025-04-10 12:15:00,89.07,89.12,88.76,88.86,304388.0,88.8541,88.904,88.5449,88.6446,304388.0
2025-04-10 12:20:00,88.85,88.87,88.17,88.59,256376.0,88.6346,88.6546,87.9563,88.3753,256376.0
2025-04-10 12:25:00,88.59,88.73,88.16,88.46,221688.0,88.3753,88.5149,87.9463,88.2456,221688.0
2025-04-10 12:30:00,88.46,89.16,88.44,89.13,253450.0,88.2456,88.9439,88.2256,88.914,253450.0
2025-04-10 12:35:00,89.13,89.58,88.95,89.45,247937.0,88.914,89.3629,88.7344,89.2332,247937.0
2025-04-10 12:40:00,89.45,89.46,88.98,89.28,327461.0,89.2332,89.2432,88.7643,89.0636,327461.0
2025-04-10 12:45:00,89.28,89.4,88.75,89.24,290047.0,89.0636,89.1833,88.5349,89.0237,290047.0
2025-04-10 12:50:00,89.26,89.39,88.86,88.94,242878.0,89.0437,89.1733,88.6446,88.7244,242878.0
2025-04-10 12:55:00,88.94,89.33,88.83,89.16,155144.0,88.7244,89.1135,88.6147,88.9439,155144.0
2025-04-10 13:00:00,89.17,89.98,89.1,89.49,268005.0,88.9539,89.7619,88.884,89.2731,268005.0
2025-04-10 13:05:00,89.5,89.5,88.93,88.98,163270.0,89.2831,89.2831,88.7145,88.7643,163270.0
2025-04-10 13:10:00,88.98,89.0,88.43,88.64,282558.0,88.7643,88.7843,88.2157,88.4252,282558.0
2025-04-10 13:15:00,88.62,88.89,88.5,88.87,160346.0,88.4052,88.6745,88.2855,88.6546,160346.0
2025-04-10 13:20:00,88.87,88.98,88.5,88.93,211252.0,88.6546,88.7643,88.2855,88.7145,211252.0
2025-04-10 13:25:00,88.95,89.64,88.93,89.58,222358.0,88.7344,89.4227,88.7145,89.3629,222358.0
2025-04-10 13:30:00,89.56,89.67,89.18,89.29,167931.0,89.3429,89.4527,88.9638,89.0736,167931.0
2025-04-10 13:35:00,89.3,89.65,89.24,89.28,158948.0,89.0836,89.4327,89.0237,89.0636,158948.0
2025-04-10 13:40:00,89.31,89.85,89.17,89.81,163389.0,89.0935,89.6322,88.9539,89.5923,163389.0
2025-04-10 13:45:00,89.81,90.18,89.67,89.77,325353.0,89.5923,89.9614,89.4527,89.5524,325353.0
2025-04-10 13:50:00,89.78,90.12,89.62,90.0,266408.0,89.5624,89.9016,89.4028,89.7819,266408.0
2025-04-10 13:55:00,90.01,90.37,89.95,90.17,274720.0,89.7918,90.151,89.732,89.9514,274720.0
2025-04-10 14:00:00,90.17,91.0,90.1,90.83,428075.0,89.9514,90.7794,89.8816,90.6098,428075.0
2025-04-10 14:05:00,90.83,91.04,90.21,90.25,381123.0,90.6098,90.8193,89.9913,90.0313,381123.0
2025-04-10 14:10:00,90.25,90.41,90.03,90.07,283171.0,90.0313,90.1909,89.8118,89.8517,283171.0
2025-04-10 14:15:00,90.07,90.48,90.0,90.33,217041.0,89.8517,90.2607,89.7819,90.1111,217041.0
2025-04-10 14:20:00,90.34,90.87,90.34,90.69,252909.0,90.121,90.6497,90.121,90.4702,252909.0
2025-04-10 14:25:00,90.69,91.13,90.55,91.1,268928.0,90.4702,90.9091,90.3305,90.8792,268928.0
2025-04-10 14:30:00,91.1,91.28,90.95,90.96,276906.0,90.8792,91.0588,90.7296,90.7395,276906.0
2025-04-10 14:35:00,90.96,91.04,90.71,90.94,212583.0,90.7395,90.8193,90.4901,90.7196,212583.0
2025-04-10 14:40:00,90.95,91.24,90.8,91.15,181158.0,90.7296,91.0189,90.5799,90.9291,181158.0
2025-04-10 14:45:00,91.15,91.2,90.7,90.88,274047.0,90.9291,90.9789,90.4802,90.6597,274047.0
2025-04-10 14:50:00,90.89,91.08,90.56,90.58,181129.0,90.6697,90.8592,90.3405,90.3605,181129.0
2025-04-10 14:55:00,90.57,90.88,90.38,90.75,213725.0,90.3505,90.6597,90.1609,90.53,213725.0
2025-04-10 15:00:00,90.73,91.27,90.6,91.09,172396.0,90.5101,91.0488,90.3804,90.8692,172396.0
2025-04-10 15:05:00,91.1,91.17,90.48,90.48,274930.0,90.8792,90.949,90.2607,90.2607,274930.0
2025-04-10 15:10:00,90.47,90.72,90.4,90.69,205481.0,90.2507,90.5001,90.1809,90.4702,205481.0
2025-04-10 15:15:00,90.68,91.05,90.56,91.01,219087.0,90.4602,90.8293,90.3405,90.7894,219087.0
2025-04-10 15:20:00,91.02,91.38,90.83,90.96,268865.0,90.7994,91.1585,90.6098,90.7395,268865.0
2025-04-10 15:25:00,90.96,91.09,90.53,90.55,243803.0,90.7395,90.8692,90.3106,90.3305,243803.0
2025-04-10 15:30:00,90.55,90.85,90.48,90.6,262258.0,90.3305,90.6298,90.2607,90.3804,262258.0
2025-04-10 15:35:00,90.6,90.72,90.32,90.38,264890.0,90.3804,90.5001,90.1011,90.1609,264890.0
2025-04-10 15:40:00,90.4,90.52,89.93,89.98,402348.0,90.1809,90.3006,89.712,89.7619,402348.0
2025-04-10 15:45:00,89.98,90.45,89.93,90.36,311760.0,89.7619,90.2308,89.712,90.141,311760.0
2025-04-10 15:50:00,90.33,90.95,90.24,90.86,463775.0,90.1111,90.7296,90.0213,90.6398,463775.0
2025-04-10 15:55:00,90.86,90.98,90.41,90.58,1117829.0,90.6398,90.7595,90.1909,90.3605,1117829.0
2025-04-11 09:30:00,90.68,91.03,90.12,90.99,781557.0,90.4602,90.8094,89.9016,90.7695,781557.0
2025-04-11 09:35:00,90.98,91.09,90.01,90.63,288757.0,90.7595,90.8692,89.7918,90.4103,288757.0
2025-04-11 09:40:00,90.7,91.03,90.27,90.96,251441.0,90.4802,90.8094,90.0512,90.7395,251441.0
2025-04-11 09:45:00,90.97,91.73,90.97,91.53,258541.0,90.7495,91.5077,90.7495,91.3081,258541.0
2025-04-11 09:50:00,91.53,91.63,91.32,91.55,309896.0,91.3081,91.4079,91.0987,91.3281,309896.0
2025-04-11 09:55:00,91.53,91.69,91.33,91.53,167188.0,91.3081,91.4678,91.1086,91.3081,167188.0
2025-04-11 10:00:00,91.45,91.51,90.95,91.29,263245.0,91.2283,91.2882,90.7296,91.0687,263245.0
2025-04-11 10:05:00,91.34,91.88,91.13,91.82,228833.0,91.1186,91.6573,90.9091,91.5974,228833.0
2025-04-11 10:10:00,91.83,91.87,91.17,91.42,208457.0,91.6074,91.6473,90.949,91.1984,208457.0
2025-04-11 10:15:00,91.42,91.45,91.08,91.17,186043.0,91.1984,91.2283,90.8592,90.949,186043.0
2025-04-11 10:20:00,91.17,91.24,90.46,90.82,205435.0,90.949,91.0189,90.2407,90.5999,205435.0
2025-04-11 10:25:00,90.81,90.94,90.66,90.67,125931.0,90.5899,90.7196,90.4403,90.4502,125931.0
2025-04-11 10:30:00,90.7,91.17,90.63,91.14,198072.0,90.4802,90.949,90.4103,90.9191,198072.0
2025-04-11 10:35:00,91.11,91.3,91.08,91.19,175698.0,90.8892,91.0787,90.8592,90.969,175698.0
2025-04-11 10:40:00,91.19,91.6,91.07,91.58,281393.0,90.969,91.378,90.8493,91.358,281393.0
2025-04-11 10:45:00,91.56,91.93,91.56,91.84,288056.0,91.3381,91.7072,91.3381,91.6174,288056.0
2025-04-11 10:50:00,91.82,91.84,91.39,91.61,172207.0,91.5974,91.6174,91.1685,91.388,172207.0
2025-04-11 10:55:00,91.61,91.68,91.29,91.29,115617.0,91.388,91.4578,91.0687,91.0687,115617.0
2025-04-11 11:00:00,91.29,91.82,91.2,91.28,200262.0,91.0687,91.5974,90.9789,91.0588,200262.0
2025-04-11 11:05:00,91.25,91.42,91.07,91.33,185655.0,91.0288,91.1984,90.8493,91.1086,185655.0
2025-04-11 11:10:00,91.32,91.48,90.92,90.95,191962.0,91.0987,91.2583,90.6996,90.7296,191962.0
2025-04-11 11:15:00,90.93,91.14,90.81,91.14,172472.0,90.7096,90.9191,90.5899,90.9191,172472.0
2025-04-11 11:20:00,91.11,91.21,90.96,91.02,125169.0,90.8892,90.9889,90.7395,90.7994,125169.0
2025-04-11 11:25:00,91.0,91.43,91.0,91.3,159620.0,90.7794,91.2084,90.7794,91.0787,159620.0
2025-04-11 11:30:00,91.3,91.49,91.16,91.43,108214.0,91.0787,91.2682,90.939,91.2084,108214.0
2025-04-11 11:35:00,91.44,91.72,91.42,91.72,107172.0,91.2184,91.4977,91.1984,91.4977,107172.0
2025-04-11 11:40:00,91.7,91.83,91.5,91.76,101235.0,91.4777,91.6074,91.2782,91.5376,101235.0
2025-04-11 11:45:00,91.73,91.87,91.64,91.86,127067.0,91.5077,91.6473,91.4179,91.6373,127067.0
2025-04-11 11:50:00,91.84,92.0,91.78,91.94,245478.0,91.6174,91.777,91.5575,91.7172,245478.0
2025-04-11 11:55:00,91.95,92.1,91.84,92.02,269264.0,91.7271,91.8768,91.6174,91.797,269264.0
2025-04-11 12:00:00,92.04,92.21,91.96,92.2,137909.0,91.8169,91.9865,91.7371,91.9765,137909.0
2025-04-11 12:05:00,92.21,92.37,92.19,92.3,152197.0,91.9865,92.1461,91.9665,92.0763,152197.0
2025-04-11 12:10:00,92.3,92.5,92.21,92.45,163589.0,92.0763,92.2758,91.9865,92.2259,163589.0
2025-04-11 12:15:00,92.45,92.61,92.33,92.53,167328.0,92.2259,92.3855,92.1062,92.3057,167328.0
2025-04-11 12:20:00,92.53,92.68,92.48,92.51,219513.0,92.3057,92.4554,92.2558,92.2858,219513.0
2025-04-11 12:25:00,92.52,92.52,92.3,92.38,205574.0,92.2957,92.2957,92.0763,92.1561,205574.0
2025-04-11 12:30:00,92.36,92.69,92.36,92.55,153281.0,92.1361,92.4653,92.1361,92.3257,153281.0
2025-04-11 12:35:00,92.55,92.67,92.27,92.46,496791.0,92.3257,92.4454,92.0464,92.2359,496791.0
2025-04-11 12:40:00,92.45,92.66,92.38,92.51,226785.0,92.2259,92.4354,92.1561,92.2858,226785.0
2025-04-11 12:45:00,92.51,92.82,92.38,92.69,231879.0,92.2858,92.595,92.1561,92.4653,231879.0
2025-04-11 12:50:00,92.7,92.74,92.5,92.61,155321.0,92.4753,92.5152,92.2758,92.3855,155321.0
2025-04-11 12:55:00,92.61,92.7,92.46,92.47,119858.0,92.3855,92.4753,92.2359,92.2459,119858.0
2025-04-11 13:00:00,92.48,92.59,92.36,92.47,145206.0,92.2558,92.3656,92.1361,92.2459,145206.0
2025-04-11 13:05:00,92.47,92.71,92.46,92.6,140673.0,92.2459,92.4853,92.2359,92.3756,140673.0
2025-04-11 13:10:00,92.59,92.62,92.45,92.55,102985.0,92.3656,92.3955,92.2259,92.3257,102985.0
2025-04-11 13:15:00,92.53,92.65,92.38,92.53,99508.0,92.3057,92.4254,92.1561,92.3057,99508.0
2025-04-11 13:20:00,92.52,92.79,92.42,92.6,130233.0,92.2957,92.5651,92.196,92.3756,130233.0
2025-04-11 13:25:00,92.61,92.69,92.42,92.5,147689.0,92.3855,92.4653,92.196,92.2758,147689.0
2025-04-11 13:30:00,92.5,92.59,92.29,92.44,120688.0,92.2758,92.3656,92.0663,92.2159,120688.0
2025-04-11 13:35:00,92.42,92.68,92.28,92.63,159735.0,92.196,92.4554,92.0563,92.4055,159735.0
2025-04-11 13:40:00,92.63,93.35,92.63,93.22,437702.0,92.4055,93.1237,92.4055,92.9941,437702.0
2025-04-11 13:45:00,93.2,93.26,92.97,92.99,268690.0,92.9741,93.034,92.7447,92.7646,268690.0
2025-04-11 13:50:00,92.99,93.2,92.8,93.08,183839.0,92.7646,92.9741,92.5751,92.8544,183839.0
2025-04-11 13:55:00,93.03,93.06,92.74,92.82,169787.0,92.8045,92.8344,92.5152,92.595,169787.0
2025-04-11 14:00:00,92.82,92.99,92.75,92.99,158994.0,92.595,92.7646,92.5252,92.7646,158994.0
2025-04-11 14:05:00,92.98,93.04,92.68,92.69,125246.0,92.7546,92.8145,92.4554,92.4653,125246.0
2025-04-11 14:10:00,92.69,92.86,92.57,92.75,131493.0,92.4653,92.6349,92.3456,92.5252,131493.0
2025-04-11 14:15:00,92.75,92.89,92.61,92.71,128149.0,92.5252,92.6649,92.3855,92.4853,128149.0
2025-04-11 14:20:00,92.7,92.87,92.59,92.84,175170.0,92.4753,92.6449,92.3656,92.615,175170.0
2025-04-11 14:25:00,92.84,92.87,92.53,92.73,213510.0,92.615,92.6449,92.3057,92.5052,213510.0
2025-04-11 14:30:00,92.73,92.74,92.51,92.58,117565.0,92.5052,92.5152,92.2858,92.3556,117565.0
2025-04-11 14:35:00,92.58,92.68,92.42,92.46,95685.0,92.3556,92.4554,92.196,92.2359,95685.0
2025-04-11 14:40:00,92.44,92.66,92.43,92.55,116639.0,92.2159,92.4354,92.206,92.3257,116639.0
2025-04-11 14:45:00,92.56,92.73,92.55,92.67,123992.0,92.3357,92.5052,92.3257,92.4454,123992.0
2025-04-11 14:50:00,92.67,92.69,92.3,92.54,120026.0,92.4454,92.4653,92.0763,92.3157,120026.0
2025-04-11 14:55:00,92.56,92.63,92.26,92.31,95332.0,92.3357,92.4055,92.0364,92.0863,95332.0
2025-04-11 15:00:00,92.32,92.57,92.3,92.4,167538.0,92.0962,92.3456,92.0763,92.176,167538.0
2025-04-11 15:05:00,92.41,92.54,92.28,92.49,149244.0,92.186,92.3157,92.0563,92.2658,149244.0
2025-04-11 15:10:00,92.48,92.56,92.41,92.53,111438.0,92.2558,92.3357,92.186,92.3057,111438.0
2025-04-11 15:15:00,92.55,92.58,92.24,92.46,149877.0,92.3257,92.3556,92.0164,92.2359,149877.0
2025-04-11 15:20:00,92.47,92.59,92.39,92.58,127465.0,92.2459,92.3656,92.1661,92.3556,127465.0
2025-04-11 15:25:00,92.57,92.78,92.51,92.63,173128.0,92.3456,92.5551,92.2858,92.4055,173128.0
2025-04-11 15:30:00,92.64,92.76,92.49,92.73,161722.0,92.4155,92.5352,92.2658,92.5052,161722.0
2025-04-11 15:35:00,92.73,92.79,92.56,92.79,148517.0,92.5052,92.5651,92.3357,92.5651,148517.0
2025-04-11 15:40:00,92.79,92.98,92.75,92.91,220115.0,92.5651,92.7546,92.5252,92.6848,220115.0
2025-04-11 15:45:00,92.91,92.99,92.8,92.94,263795.0,92.6848,92.7646,92.5751,92.7147,263795.0
2025-04-11 15:50:00,92.94,93.11,92.88,92.94,504761.0,92.7147,92.8843,92.6549,92.7147,504761.0
2025-04-11 15:55:00,92.95,93.08,92.71,92.76,1194247.0,92.7247,92.8544,92.4853,92.5352,1194247.0
2025-04-14 09:30:00,93.27,93.7,92.9,93.51,824984.0,93.0439,93.4729,92.6748,93.2834,824984.0
2025-04-14 09:35:00,93.48,93.61,93.03,93.45,425500.0,93.2534,93.3831,92.8045,93.2235,425500.0
2025-04-14 09:40:00,93.45,93.81,93.4,93.73,387995.0,93.2235,93.5826,93.1736,93.5028,387995.0
2025-04-14 09:45:00,93.73,93.87,93.49,93.76,241411.0,93.5028,93.6425,93.2634,93.5327,241411.0
2025-04-14 09:50:00,93.74,94.0,93.63,93.8,278060.0,93.5128,93.7722,93.4031,93.5726,278060.0
2025-04-14 09:55:00,93.8,93.85,93.43,93.66,181986.0,93.5726,93.6225,93.2035,93.433,181986.0
2025-04-14 10:00:00,93.69,94.07,93.4,93.89,291320.0,93.4629,93.842,93.1736,93.6624,291320.0
2025-04-14 10:05:00,93.91,94.14,93.81,93.87,193252.0,93.6824,93.9118,93.5826,93.6425,193252.0
2025-04-14 10:10:00,93.87,93.87,93.51,93.68,166829.0,93.6425,93.6425,93.2834,93.4529,166829.0
2025-04-14 10:15:00,93.69,93.76,93.35,93.56,194729.0,93.4629,93.5327,93.1237,93.3332,194729.0
2025-04-14 10:20:00,93.56,93.75,93.48,93.69,153886.0,93.3332,93.5228,93.2534,93.4629,153886.0
2025-04-14 10:25:00,93.69,93.94,93.6,93.87,179317.0,93.4629,93.7123,93.3731,93.6425,179317.0
2025-04-14 10:30:00,93.86,94.15,93.77,94.02,185665.0,93.6325,93.9218,93.5427,93.7921,185665.0
2025-04-14 10:35:00,94.02,94.18,94.0,94.11,131867.0,93.7921,93.9517,93.7722,93.8819,131867.0
2025-04-14 10:40:00,94.12,94.22,94.1,94.14,184428.0,93.8919,93.9916,93.8719,93.9118,184428.0
2025-04-14 10:45:00,94.15,94.33,94.12,94.29,208020.0,93.9218,94.1014,93.8919,94.0615,208020.0
2025-04-14 10:50:00,94.29,94.54,94.29,94.44,231080.0,94.0615,94.3109,94.0615,94.2111,231080.0
2025-04-14 10:55:00,94.44,94.48,94.25,94.38,155962.0,94.2111,94.251,94.0216,94.1512,155962.0
2025-04-14 11:00:00,94.38,94.56,94.35,94.49,525565.0,94.1512,94.3308,94.1213,94.261,525565.0
2025-04-14 11:05:00,94.49,94.59,94.35,94.48,310795.0,94.261,94.3607,94.1213,94.251,310795.0
2025-04-14 11:10:00,94.48,94.55,94.41,94.48,278724.0,94.251,94.3208,94.1812,94.251,278724.0
2025-04-14 11:15:00,94.48,94.58,94.24,94.43,263388.0,94.251,94.3508,94.0116,94.2011,263388.0
2025-04-14 11:20:00,94.44,94.44,94.11,94.12,239759.0,94.2111,94.2111,93.8819,93.8919,239759.0
2025-04-14 11:25:00,94.12,94.35,94.06,94.18,221516.0,93.8919,94.1213,93.832,93.9517,221516.0
2025-04-14 11:30:00,94.19,94.38,94.1,94.38,225929.0,93.9617,94.1512,93.8719,94.1512,225929.0
2025-04-14 11:35:00,94.38,94.44,94.09,94.1,156385.0,94.1512,94.2111,93.8619,93.8719,156385.0
2025-04-14 11:40:00,94.09,94.32,93.92,94.3,234727.0,93.8619,94.0914,93.6924,94.0714,234727.0
2025-04-14 11:45:00,94.3,94.32,93.87,93.95,401840.0,94.0714,94.0914,93.6425,93.7223,401840.0
2025-04-14 11:50:00,93.95,94.21,93.92,94.17,314511.0,93.7223,93.9817,93.6924,93.9418,314511.0
2025-04-14 11:55:00,94.17,94.35,93.99,94.0,258567.0,93.9418,94.1213,93.7622,93.7722,258567.0
2025-04-14 12:00:00,94.0,94.14,93.84,94.01,169186.0,93.7722,93.9118,93.6126,93.7821,169186.0
2025-04-14 12:05:00,94.0,94.16,93.91,94.03,223889.0,93.7722,93.9318,93.6824,93.8021,223889.0
2025-04-14 12:10:00,94.03,94.08,93.73,93.96,189705.0,93.8021,93.852,93.5028,93.7323,189705.0
2025-04-14 12:15:00,93.95,94.19,93.92,94.11,211838.0,93.7223,93.9617,93.6924,93.8819,211838.0
2025-04-14 12:20:00,94.11,94.28,94.04,94.15,203748.0,93.8819,94.0515,93.8121,93.9218,203748.0
2025-04-14 12:25:00,94.15,94.16,93.97,94.05,139707.0,93.9218,93.9318,93.7422,93.822,139707.0
2025-04-14 12:30:00,94.04,94.23,93.92,94.19,141942.0,93.8121,94.0016,93.6924,93.9617,141942.0
2025-04-14 12:35:00,94.19,94.28,94.13,94.19,128503.0,93.9617,94.0515,93.9018,93.9617,128503.0
2025-04-14 12:40:00,94.19,94.24,94.12,94.23,121598.0,93.9617,94.0116,93.8919,94.0016,121598.0
2025-04-14 12:45:00,94.22,94.31,94.16,94.17,157955.0,93.9916,94.0814,93.9318,93.9418,157955.0
2025-04-14 12:50:00,94.18,94.18,93.97,94.13,93227.0,93.9517,93.9517,93.7422,93.9018,93227.0
2025-04-14 12:55:00,94.12,94.13,93.86,93.86,109016.0,93.8919,93.9018,93.6325,93.6325,109016.0
2025-04-14 13:00:00,93.87,94.36,93.84,94.05,261459.0,93.6425,94.1313,93.6126,93.822,261459.0
2025-04-14 13:05:00,94.03,94.22,93.96,94.1,145112.0,93.8021,93.9916,93.7323,93.8719,145112.0
2025-04-14 13:10:00,94.09,94.24,94.05,94.16,106168.0,93.8619,94.0116,93.822,93.9318,106168.0
2025-04-14 13:15:00,94.17,94.29,94.1,94.29,89984.0,93.9418,94.0615,93.8719,94.0615,89984.0
2025-04-14 13:20:00,94.29,94.57,94.28,94.47,155521.0,94.0615,94.3408,94.0515,94.241,155521.0
2025-04-14 13:25:00,94.45,94.46,94.31,94.37,121228.0,94.2211,94.231,94.0814,94.1413,121228.0
2025-04-14 13:30:00,94.38,94.43,94.15,94.28,145454.0,94.1512,94.2011,93.9218,94.0515,145454.0
2025-04-14 13:35:00,94.27,94.44,94.25,94.38,130725.0,94.0415,94.2111,94.0216,94.1512,130725.0
2025-04-14 13:40:00,94.38,94.43,94.23,94.28,113068.0,94.1512,94.2011,94.0016,94.0515,113068.0
2025-04-14 13:45:00,94.28,94.41,94.14,94.27,170064.0,94.0515,94.1812,93.9118,94.0415,170064.0
2025-04-14 13:50:00,94.26,94.6,94.22,94.5,170815.0,94.0315,94.3707,93.9916,94.271,170815.0
2025-04-14 13:55:00,94.53,94.69,94.51,94.67,150512.0,94.3009,94.4605,94.2809,94.4405,150512.0
2025-04-14 14:00:00,94.67,94.82,94.65,94.79,181864.0,94.4405,94.5902,94.4206,94.5602,181864.0
2025-04-14 14:05:00,94.8,94.81,94.64,94.68,156234.0,94.5702,94.5802,94.4106,94.4505,156234.0
2025-04-14 14:10:00,94.68,94.71,94.54,94.69,105390.0,94.4505,94.4804,94.3109,94.4605,105390.0
2025-04-14 14:15:00,94.7,94.73,94.6,94.67,112977.0,94.4705,94.5004,94.3707,94.4405,112977.0
2025-04-14 14:20:00,94.67,94.79,94.66,94.78,117451.0,94.4405,94.5602,94.4306,94.5503,117451.0
2025-04-14 14:25:00,94.78,94.95,94.76,94.86,207809.0,94.5503,94.7199,94.5303,94.6301,207809.0
2025-04-14 14:30:00,94.86,94.91,94.81,94.87,157077.0,94.6301,94.68,94.5802,94.6401,157077.0
2025-04-14 14:35:00,94.87,94.97,94.85,94.87,176682.0,94.6401,94.7398,94.6201,94.6401,176682.0
2025-04-14 14:40:00,94.88,95.03,94.87,95.01,214061.0,94.65,94.7997,94.6401,94.7797,214061.0
2025-04-14 14:45:00,95.01,95.02,94.91,95.0,165350.0,94.7797,94.7897,94.68,94.7697,165350.0
2025-04-14 14:50:00,95.0,95.06,94.91,94.99,189331.0,94.7697,94.8296,94.68,94.7598,189331.0
2025-04-14 14:55:00,94.99,95.11,94.95,95.09,206066.0,94.7598,94.8795,94.7199,94.8595,206066.0
2025-04-14 15:00:00,95.08,95.16,95.02,95.15,196318.0,94.8495,94.9294,94.7897,94.9194,196318.0
2025-04-14 15:05:00,95.16,95.29,95.11,95.22,273148.0,94.9294,95.059,94.8795,94.9892,273148.0
2025-04-14 15:10:00,95.22,95.38,95.21,95.38,245596.0,94.9892,95.1488,94.9792,95.1488,245596.0
2025-04-14 15:15:00,95.38,95.44,95.28,95.33,366235.0,95.1488,95.2087,95.0491,95.0989,366235.0
2025-04-14 15:20:00,95.34,95.42,95.26,95.36,275225.0,95.1089,95.1887,95.0291,95.1289,275225.0
2025-04-14 15:25:00,95.36,95.36,95.08,95.17,305077.0,95.1289,95.1289,94.8495,94.9393,305077.0
2025-04-14 15:30:00,95.17,95.23,95.08,95.23,280624.0,94.9393,94.9992,94.8495,94.9992,280624.0
2025-04-14 15:35:00,95.22,95.26,95.11,95.18,273459.0,94.9892,95.0291,94.8795,94.9493,273459.0
2025-04-14 15:40:00,95.18,95.4,95.17,95.36,233727.0,94.9493,95.1688,94.9393,95.1289,233727.0
2025-04-14 15:45:00,95.36,95.41,95.21,95.3,342738.0,95.1289,95.1787,94.9792,95.069,342738.0
2025-04-14 15:50:00,95.3,95.3,94.94,95.05,536974.0,95.069,95.069,94.7099,94.8196,536974.0
2025-04-14 15:55:00,95.07,95.07,94.71,94.84,1491548.0,94.8396,94.8396,94.4804,94.6101,1491548.0
2025-04-15 09:30:00,94.82,95.09,94.57,95.04,496152.0,94.5902,94.8595,94.3408,94.8096,496152.0
2025-04-15 09:35:00,94.99,95.14,94.82,95.11,192024.0,94.7598,94.9094,94.5902,94.8795,192024.0
2025-04-15 09:40:00,95.11,95.54,95.0,95.53,266281.0,94.8795,95.3084,94.7697,95.2985,266281.0
2025-04-15 09:45:00,95.53,95.79,95.41,95.7,261272.0,95.2985,95.5578,95.1787,95.468,261272.0
2025-04-15 09:50:00,95.72,95.95,95.63,95.73,300097.0,95.488,95.7174,95.3982,95.498,300097.0
2025-04-15 09:55:00,95.73,95.77,95.51,95.55,238816.0,95.498,95.5379,95.2785,95.3184,238816.0
2025-04-15 10:00:00,95.56,95.79,95.48,95.75,215209.0,95.3284,95.5578,95.2486,95.5179,215209.0
2025-04-15 10:05:00,95.74,95.95,95.74,95.9,256561.0,95.5079,95.7174,95.5079,95.6676,256561.0
2025-04-15 10:10:00,95.9,95.96,95.58,95.59,243820.0,95.6676,95.7274,95.3483,95.3583,243820.0
2025-04-15 10:15:00,95.59,95.68,95.28,95.33,242734.0,95.3583,95.4481,95.0491,95.0989,242734.0
2025-04-15 10:20:00,95.33,95.71,95.21,95.53,242349.0,95.0989,95.478,94.9792,95.2985,242349.0
2025-04-15 10:25:00,95.51,95.66,95.4,95.56,139219.0,95.2785,95.4281,95.1688,95.3284,139219.0
2025-04-15 10:30:00,95.56,95.72,95.49,95.64,138869.0,95.3284,95.488,95.2586,95.4082,138869.0
2025-04-15 10:35:00,95.63,95.66,95.48,95.56,112702.0,95.3982,95.4281,95.2486,95.3284,112702.0
2025-04-15 10:40:00,95.56,95.84,95.49,95.84,112011.0,95.3284,95.6077,95.2586,95.6077,112011.0
2025-04-15 10:45:00,95.84,95.9,95.56,95.86,249763.0,95.6077,95.6676,95.3284,95.6277,249763.0
2025-04-15 10:50:00,95.84,96.03,95.68,95.98,186529.0,95.6077,95.7972,95.4481,95.7474,186529.0
2025-04-15 10:55:00,95.99,96.0,95.71,95.72,203393.0,95.7573,95.7673,95.478,95.488,203393.0
2025-04-15 11:00:00,95.72,95.93,95.7,95.92,154918.0,95.488,95.6975,95.468,95.6875,154918.0
2025-04-15 11:05:00,95.9,96.01,95.73,95.77,143928.0,95.6676,95.7773,95.498,95.5379,143928.0
2025-04-15 11:10:00,95.78,95.84,95.65,95.73,171043.0,95.5478,95.6077,95.4182,95.498,171043.0
2025-04-15 11:15:00,95.73,95.76,95.51,95.54,150080.0,95.498,95.5279,95.2785,95.3084,150080.0
2025-04-15 11:20:00,95.55,95.75,95.43,95.56,190521.0,95.3184,95.5179,95.1987,95.3284,190521.0
2025-04-15 11:25:00,95.57,95.58,95.29,95.29,114135.0,95.3384,95.3483,95.059,95.059,114135.0
2025-04-15 11:30:00,95.28,95.39,95.16,95.21,108542.0,95.0491,95.1588,94.9294,94.9792,108542.0
2025-04-15 11:35:00,95.21,95.31,95.03,95.08,105227.0,94.9792,95.079,94.7997,94.8495,105227.0
2025-04-15 11:40:00,95.09,95.17,95.03,95.11,96423.0,94.8595,94.9393,94.7997,94.8795,96423.0
2025-04-15 11:45:00,95.12,95.22,94.97,95.01,95922.0,94.8894,94.9892,94.7398,94.7797,95922.0
2025-04-15 11:50:00,95.02,95.21,94.88,95.11,136885.0,94.7897,94.9792,94.65,94.8795,136885.0
2025-04-15 11:55:00,95.09,95.27,94.96,95.2,156946.0,94.8595,95.0391,94.7298,94.9693,156946.0
2025-04-15 12:00:00,95.2,95.21,95.08,95.13,75327.0,94.9693,94.9792,94.8495,94.8994,75327.0
2025-04-15 12:05:00,95.13,95.15,94.96,94.98,67063.0,94.8994,94.9194,94.7298,94.7498,67063.0
2025-04-15 12:10:00,94.97,95.0,94.83,94.9,91253.0,94.7398,94.7697,94.6002,94.67,91253.0
2025-04-15 12:15:00,94.9,94.93,94.74,94.8,126832.0,94.67,94.6999,94.5104,94.5702,126832.0
2025-04-15 12:20:00,94.8,95.0,94.78,94.97,124779.0,94.5702,94.7697,94.5503,94.7398,124779.0
2025-04-15 12:25:00,94.97,95.1,94.96,95.0,120506.0,94.7398,94.8695,94.7298,94.7697,120506.0
2025-04-15 12:30:00,95.0,95.04,94.94,94.97,75543.0,94.7697,94.8096,94.7099,94.7398,75543.0
2025-04-15 12:35:00,94.97,95.04,94.93,94.98,93577.0,94.7398,94.8096,94.6999,94.7498,93577.0
2025-04-15 12:40:00,94.98,95.01,94.9,94.98,84328.0,94.7498,94.7797,94.67,94.7498,84328.0
2025-04-15 12:45:00,94.98,95.15,94.98,95.04,135249.0,94.7498,94.9194,94.7498,94.8096,135249.0
2025-04-15 12:50:00,95.04,95.1,94.99,95.01,89012.0,94.8096,94.8695,94.7598,94.7797,89012.0
2025-04-15 12:55:00,95.01,95.01,94.86,94.95,92754.0,94.7797,94.7797,94.6301,94.7199,92754.0
2025-04-15 13:00:00,94.95,95.01,94.9,95.0,106601.0,94.7199,94.7797,94.67,94.7697,106601.0
2025-04-15 13:05:00,94.99,95.08,94.84,94.91,95978.0,94.7598,94.8495,94.6101,94.68,95978.0
2025-04-15 13:10:00,94.9,94.96,94.82,94.88,98341.0,94.67,94.7298,94.5902,94.65,98341.0
2025-04-15 13:15:00,94.88,94.88,94.76,94.84,120656.0,94.65,94.65,94.5303,94.6101,120656.0
2025-04-15 13:20:00,94.84,94.86,94.68,94.77,121426.0,94.6101,94.6301,94.4505,94.5403,121426.0
2025-04-15 13:25:00,94.77,94.79,94.61,94.62,145218.0,94.5403,94.5602,94.3807,94.3907,145218.0
2025-04-15 13:30:00,94.62,94.78,94.6,94.62,76062.0,94.3907,94.5503,94.3707,94.3907,76062.0
2025-04-15 13:35:00,94.62,94.75,94.52,94.69,77996.0,94.3907,94.5203,94.2909,94.4605,77996.0
2025-04-15 13:40:00,94.7,94.76,94.65,94.7,61658.0,94.4705,94.5303,94.4206,94.4705,61658.0
2025-04-15 13:45:00,94.7,94.76,94.62,94.72,99812.0,94.4705,94.5303,94.3907,94.4904,99812.0
2025-04-15 13:50:00,94.72,94.76,94.46,94.46,117895.0,94.4904,94.5303,94.231,94.231,117895.0
2025-04-15 13:55:00,94.46,94.56,94.4,94.5,164325.0,94.231,94.3308,94.1712,94.271,164325.0
2025-04-15 14:00:00,94.49,94.62,94.32,94.47,173333.0,94.261,94.3907,94.0914,94.241,173333.0
2025-04-15 14:05:00,94.46,94.51,94.37,94.43,153151.0,94.231,94.2809,94.1413,94.2011,153151.0
2025-04-15 14:10:00,94.42,94.48,94.28,94.31,117852.0,94.1911,94.251,94.0515,94.0814,117852.0
2025-04-15 14:15:00,94.31,94.38,94.23,94.34,103749.0,94.0814,94.1512,94.0016,94.1113,103749.0
2025-04-15 14:20:00,94.35,94.42,94.33,94.35,92838.0,94.1213,94.1911,94.1014,94.1213,92838.0
2025-04-15 14:25:00,94.34,94.42,94.2,94.2,159808.0,94.1113,94.1911,93.9717,93.9717,159808.0
2025-04-15 14:30:00,94.2,94.26,94.17,94.25,113846.0,93.9717,94.0315,93.9418,94.0216,113846.0
2025-04-15 14:35:00,94.25,94.27,94.08,94.19,141019.0,94.0216,94.0415,93.852,93.9617,141019.0
2025-04-15 14:40:00,94.19,94.31,94.12,94.31,94852.0,93.9617,94.0814,93.8919,94.0814,94852.0
2025-04-15 14:45:00,94.31,94.43,94.22,94.28,174530.0,94.0814,94.2011,93.9916,94.0515,174530.0
2025-04-15 14:50:00,94.29,94.41,94.25,94.31,108925.0,94.0615,94.1812,94.0216,94.0814,108925.0
2025-04-15 14:55:00,94.31,94.37,94.29,94.34,72019.0,94.0814,94.1413,94.0615,94.1113,72019.0
2025-04-15 15:00:00,94.34,94.36,94.23,94.25,85745.0,94.1113,94.1313,94.0016,94.0216,85745.0
2025-04-15 15:05:00,94.25,94.27,94.15,94.16,111687.0,94.0216,94.0415,93.9218,93.9318,111687.0
2025-04-15 15:10:00,94.16,94.26,94.11,94.2,176235.0,93.9318,94.0315,93.8819,93.9717,176235.0
2025-04-15 15:15:00,94.2,94.4,94.18,94.34,179802.0,93.9717,94.1712,93.9517,94.1113,179802.0
2025-04-15 15:20:00,94.35,94.42,94.28,94.34,132223.0,94.1213,94.1911,94.0515,94.1113,132223.0
2025-04-15 15:25:00,94.34,94.34,94.09,94.14,141764.0,94.1113,94.1113,93.8619,93.9118,141764.0
2025-04-15 15:30:00,94.14,94.23,94.1,94.16,156988.0,93.9118,94.0016,93.8719,93.9318,156988.0
2025-04-15 15:35:00,94.15,94.2,94.03,94.06,193605.0,93.9218,93.9717,93.8021,93.832,193605.0
2025-04-15 15:40:00,94.06,94.19,94.02,94.09,184835.0,93.832,93.9617,93.7921,93.8619,184835.0
2025-04-15 15:45:00,94.09,94.17,93.94,93.96,272863.0,93.8619,93.9418,93.7123,93.7323,272863.0
2025-04-15 15:50:00,93.95,94.2,93.87,94.08,430012.0,93.7223,93.9717,93.6425,93.852,430012.0
2025-04-15 15:55:00,94.08,94.16,93.89,93.99,950088.0,93.852,93.9318,93.6624,93.7622,950088.0
2025-04-16 09:30:00,94.0,94.3,93.43,93.51,519462.0,93.7722,94.0714,93.2035,93.2834,519462.0
2025-04-16 09:35:00,93.48,93.71,93.43,93.48,247941.0,93.2534,93.4829,93.2035,93.2534,247941.0
2025-04-16 09:40:00,93.48,93.52,93.02,93.16,291762.0,93.2534,93.2933,92.7945,92.9342,291762.0
2025-04-16 09:45:00,93.15,93.17,92.56,92.59,327990.0,92.9242,92.9442,92.3357,92.3656,327990.0
2025-04-16 09:50:00,92.59,92.77,92.28,92.31,308831.0,92.3656,92.5451,92.0563,92.0863,308831.0
2025-04-16 09:55:00,92.31,92.47,92.01,92.01,603678.0,92.0863,92.2459,91.787,91.787,603678.0
2025-04-16 10:00:00,92.01,92.23,91.83,92.15,324724.0,91.787,92.0065,91.6074,91.9266,324724.0
2025-04-16 10:05:00,92.19,92.37,92.11,92.34,197887.0,91.9665,92.1461,91.8867,92.1162,197887.0
2025-04-16 10:10:00,92.34,92.46,92.21,92.22,167596.0,92.1162,92.2359,91.9865,91.9965,167596.0
2025-04-16 10:15:00,92.23,92.33,92.11,92.31,141535.0,92.0065,92.1062,91.8867,92.0863,141535.0
2025-04-16 10:20:00,92.3,92.6,92.25,92.57,153303.0,92.0763,92.3756,92.0264,92.3456,153303.0
2025-04-16 10:25:00,92.57,92.68,92.49,92.68,235913.0,92.3456,92.4554,92.2658,92.4554,235913.0
2025-04-16 10:30:00,92.67,92.79,92.58,92.78,139713.0,92.4454,92.5651,92.3556,92.5551,139713.0
2025-04-16 10:35:00,92.76,92.78,92.57,92.72,122799.0,92.5352,92.5551,92.3456,92.4953,122799.0
2025-04-16 10:40:00,92.73,92.86,92.68,92.7,126884.0,92.5052,92.6349,92.4554,92.4753,126884.0
2025-04-16 10:45:00,92.71,92.71,92.39,92.45,129328.0,92.4853,92.4853,92.1661,92.2259,129328.0
2025-04-16 10:50:00,92.45,92.58,92.41,92.5,110012.0,92.2259,92.3556,92.186,92.2758,110012.0
2025-04-16 10:55:00,92.5,92.62,92.46,92.57,126590.0,92.2758,92.3955,92.2359,92.3456,126590.0
2025-04-16 11:00:00,92.57,92.69,92.54,92.58,92566.0,92.3456,92.4653,92.3157,92.3556,92566.0
2025-04-16 11:05:00,92.58,92.69,92.51,92.68,137585.0,92.3556,92.4653,92.2858,92.4554,137585.0
2025-04-16 11:10:00,92.68,92.76,92.38,92.39,117065.0,92.4554,92.5352,92.1561,92.1661,117065.0
2025-04-16 11:15:00,92.4,92.41,92.06,92.08,132241.0,92.176,92.186,91.8369,91.8568,132241.0
2025-04-16 11:20:00,92.08,92.41,92.02,92.4,159188.0,91.8568,92.186,91.797,92.176,159188.0
2025-04-16 11:25:00,92.4,92.51,92.39,92.5,130600.0,92.176,92.2858,92.1661,92.2758,130600.0
2025-04-16 11:30:00,92.51,92.54,92.39,92.43,104410.0,92.2858,92.3157,92.1661,92.206,104410.0
2025-04-16 11:35:00,92.44,92.49,92.37,92.47,76327.0,92.2159,92.2658,92.1461,92.2459,76327.0
2025-04-16 11:40:00,92.47,92.53,92.28,92.33,122845.0,92.2459,92.3057,92.0563,92.1062,122845.0
2025-04-16 11:45:00,92.32,92.38,92.23,92.26,68061.0,92.0962,92.1561,92.0065,92.0364,68061.0
2025-04-16 11:50:00,92.27,92.27,92.12,92.13,77027.0,92.0464,92.0464,91.8967,91.9067,77027.0
2025-04-16 11:55:00,92.14,92.16,91.97,92.08,110657.0,91.9167,91.9366,91.7471,91.8568,110657.0
2025-04-16 12:00:00,92.09,92.12,92.0,92.11,66621.0,91.8668,91.8967,91.777,91.8867,66621.0
2025-04-16 12:05:00,92.11,92.11,91.83,91.93,114504.0,91.8867,91.8867,91.6074,91.7072,114504.0
2025-04-16 12:10:00,91.94,91.98,91.85,91.87,99054.0,91.7172,91.7571,91.6274,91.6473,99054.0
2025-04-16 12:15:00,91.87,91.88,91.73,91.8,108453.0,91.6473,91.6573,91.5077,91.5775,108453.0
2025-04-16 12:20:00,91.8,91.95,91.76,91.93,104945.0,91.5775,91.7271,91.5376,91.7072,104945.0
2025-04-16 12:25:00,91.95,92.09,91.94,92.06,109750.0,91.7271,91.8668,91.7172,91.8369,109750.0
2025-04-16 12:30:00,92.06,92.2,92.06,92.19,69928.0,91.8369,91.9765,91.8369,91.9665,69928.0
2025-04-16 12:35:00,92.19,92.24,92.01,92.02,67867.0,91.9665,92.0164,91.787,91.797,67867.0
2025-04-16 12:40:00,92.01,92.14,91.9,92.11,121337.0,91.787,91.9167,91.6773,91.8867,121337.0
2025-04-16 12:45:00,92.12,92.12,91.94,91.96,80790.0,91.8967,91.8967,91.7172,91.7371,80790.0
2025-04-16 12:50:00,91.97,92.0,91.81,91.86,229042.0,91.7471,91.777,91.5875,91.6373,229042.0
2025-04-16 12:55:00,91.85,91.87,91.79,91.86,81557.0,91.6274,91.6473,91.5675,91.6373,81557.0
2025-04-16 13:00:00,91.85,91.92,91.77,91.79,97723.0,91.6274,91.6972,91.5476,91.5675,97723.0
2025-04-16 13:05:00,91.78,91.87,91.73,91.74,88415.0,91.5575,91.6473,91.5077,91.5176,88415.0
2025-04-16 13:10:00,91.74,91.76,91.64,91.7,92380.0,91.5176,91.5376,91.4179,91.4777,92380.0
2025-04-16 13:15:00,91.71,91.82,91.7,91.76,98692.0,91.4877,91.5974,91.4777,91.5376,98692.0
2025-04-16 13:20:00,91.76,91.83,91.65,91.67,144548.0,91.5376,91.6074,91.4279,91.4478,144548.0
2025-04-16 13:25:00,91.67,91.69,91.56,91.59,121774.0,91.4478,91.4678,91.3381,91.368,121774.0
2025-04-16 13:30:00,91.59,91.59,91.19,91.27,234903.0,91.368,91.368,90.969,91.0488,234903.0
2025-04-16 13:35:00,91.26,91.44,91.26,91.33,94074.0,91.0388,91.2184,91.0388,91.1086,94074.0
2025-04-16 13:40:00,91.33,91.33,90.99,91.16,202819.0,91.1086,91.1086,90.7695,90.939,202819.0
2025-04-16 13:45:00,91.15,91.17,90.95,91.05,152109.0,90.9291,90.949,90.7296,90.8293,152109.0
2025-04-16 13:50:00,91.04,91.21,90.97,91.13,150351.0,90.8193,90.9889,90.7495,90.9091,150351.0
2025-04-16 13:55:00,91.13,91.17,90.88,90.92,117953.0,90.9091,90.949,90.6597,90.6996,117953.0
2025-04-16 14:00:00,90.91,91.29,90.9,91.28,227772.0,90.6897,91.0687,90.6797,91.0588,227772.0
2025-04-16 14:05:00,91.28,91.5,91.26,91.5,145911.0,91.0588,91.2782,91.0388,91.2782,145911.0
2025-04-16 14:10:00,91.48,91.6,91.39,91.41,129041.0,91.2583,91.378,91.1685,91.1884,129041.0
2025-04-16 14:15:00,91.41,91.47,91.17,91.22,119056.0,91.1884,91.2483,90.949,90.9989,119056.0
2025-04-16 14:20:00,91.23,91.39,91.14,91.28,87763.0,91.0089,91.1685,90.9191,91.0588,87763.0
2025-04-16 14:25:00,91.28,91.34,91.21,91.28,119042.0,91.0588,91.1186,90.9889,91.0588,119042.0
2025-04-16 14:30:00,91.27,91.3,91.07,91.15,85604.0,91.0488,91.0787,90.8493,90.9291,85604.0
2025-04-16 14:35:00,91.14,91.18,90.98,90.98,101814.0,90.9191,90.959,90.7595,90.7595,101814.0
2025-04-16 14:40:00,90.98,91.08,90.91,91.0,91257.0,90.7595,90.8592,90.6897,90.7794,91257.0
2025-04-16 14:45:00,91.01,91.05,90.93,90.99,84855.0,90.7894,90.8293,90.7096,90.7695,84855.0
2025-04-16 14:50:00,90.99,91.0,90.85,90.86,94884.0,90.7695,90.7794,90.6298,90.6398,94884.0
2025-04-16 14:55:00,90.85,90.97,90.8,90.81,95568.0,90.6298,90.7495,90.5799,90.5899,95568.0
2025-04-16 15:00:00,90.82,90.87,90.72,90.77,117240.0,90.5999,90.6497,90.5001,90.55,117240.0
2025-04-16 15:05:00,90.78,90.85,90.75,90.77,121511.0,90.56,90.6298,90.53,90.55,121511.0
2025-04-16 15:10:00,90.77,90.97,90.73,90.91,136938.0,90.55,90.7495,90.5101,90.6897,136938.0
2025-04-16 15:15:00,90.9,91.03,90.85,90.85,137038.0,90.6797,90.8094,90.6298,90.6298,137038.0
2025-04-16 15:20:00,90.84,90.92,90.66,90.7,136069.0,90.6198,90.6996,90.4403,90.4802,136069.0
2025-04-16 15:25:00,90.71,90.73,90.65,90.72,142571.0,90.4901,90.5101,90.4303,90.5001,142571.0
2025-04-16 15:30:00,90.72,90.91,90.68,90.84,237423.0,90.5001,90.6897,90.4602,90.6198,237423.0
2025-04-16 15:35:00,90.84,90.96,90.81,90.93,292111.0,90.6198,90.7395,90.5899,90.7096,292111.0
2025-04-16 15:40:00,90.94,91.07,90.91,90.95,177266.0,90.7196,90.8493,90.6897,90.7296,177266.0
2025-04-16 15:45:00,90.95,91.07,90.61,90.76,470626.0,90.7296,90.8493,90.3904,90.54,470626.0
2025-04-16 15:50:00,90.77,91.11,90.74,90.8,668772.0,90.55,90.8892,90.5201,90.5799,668772.0
2025-04-16 15:55:00,90.8,91.24,90.67,91.19,1527142.0,90.5799,91.0189,90.4502,90.969,1527142.0
2025-04-17 09:30:00,91.83,92.18,91.62,92.02,1249444.0,91.6074,91.9566,91.3979,91.797,1249444.0
2025-04-17 09:35:00,92.0,92.09,91.66,91.82,187789.0,91.777,91.8668,91.4378,91.5974,187789.0
2025-04-17 09:40:00,91.81,92.06,91.72,92.0,173737.0,91.5875,91.8369,91.4977,91.777,173737.0
2025-04-17 09:45:00,92.01,92.01,91.66,91.79,193936.0,91.787,91.787,91.4378,91.5675,193936.0
2025-04-17 09:50:00,91.8,92.42,91.8,92.34,245665.0,91.5775,92.196,91.5775,92.1162,245665.0
2025-04-17 09:55:00,92.35,92.43,92.18,92.31,138884.0,92.1262,92.206,91.9566,92.0863,138884.0
2025-04-17 10:00:00,92.33,92.56,92.16,92.55,221595.0,92.1062,92.3357,91.9366,92.3257,221595.0
2025-04-17 10:05:00,92.56,92.6,92.15,92.4,179683.0,92.3357,92.3756,91.9266,92.176,179683.0
2025-04-17 10:10:00,92.38,92.65,92.27,92.52,147650.0,92.1561,92.4254,92.0464,92.2957,147650.0
2025-04-17 10:15:00,92.52,92.62,92.3,92.4,169781.0,92.2957,92.3955,92.0763,92.176,169781.0
2025-04-17 10:20:00,92.4,92.45,92.17,92.25,95998.0,92.176,92.2259,91.9466,92.0264,95998.0
2025-04-17 10:25:00,92.25,92.38,92.05,92.09,97906.0,92.0264,92.1561,91.8269,91.8668,97906.0
2025-04-17 10:30:00,92.09,92.16,91.93,92.07,161194.0,91.8668,91.9366,91.7072,91.8468,161194.0
2025-04-17 10:35:00,92.06,92.08,91.82,91.88,138528.0,91.8369,91.8568,91.5974,91.6573,138528.0
2025-04-17 10:40:00,91.87,92.02,91.85,91.91,190612.0,91.6473,91.797,91.6274,91.6872,190612.0
2025-04-17 10:45:00,91.91,92.11,91.88,92.07,106983.0,91.6872,91.8867,91.6573,91.8468,106983.0
2025-04-17 10:50:00,92.06,92.22,92.06,92.22,108985.0,91.8369,91.9965,91.8369,91.9965,108985.0
2025-04-17 10:55:00,92.22,92.34,92.16,92.33,101022.0,91.9965,92.1162,91.9366,92.1062,101022.0
2025-04-17 11:00:00,92.33,92.42,92.19,92.3,89217.0,92.1062,92.196,91.9665,92.0763,89217.0
2025-04-17 11:05:00,92.32,92.8,92.28,92.64,149096.0,92.0962,92.5751,92.0563,92.4155,149096.0
2025-04-17 11:10:00,92.64,92.85,92.63,92.81,113947.0,92.4155,92.6249,92.4055,92.585,113947.0
2025-04-17 11:15:00,92.82,92.91,92.73,92.86,87719.0,92.595,92.6848,92.5052,92.6349,87719.0
2025-04-17 11:20:00,92.86,92.9,92.76,92.85,95990.0,92.6349,92.6748,92.5352,92.6249,95990.0
2025-04-17 11:25:00,92.85,93.02,92.83,92.87,150178.0,92.6249,92.7945,92.605,92.6449,150178.0
2025-04-17 11:30:00,92.87,93.0,92.82,92.86,119870.0,92.6449,92.7746,92.595,92.6349,119870.0
2025-04-17 11:35:00,92.86,93.07,92.77,93.03,109951.0,92.6349,92.8444,92.5451,92.8045,109951.0
2025-04-17 11:40:00,93.04,93.19,93.02,93.07,150371.0,92.8145,92.9641,92.7945,92.8444,150371.0
2025-04-17 11:45:00,93.08,93.17,92.95,92.98,149578.0,92.8544,92.9442,92.7247,92.7546,149578.0
2025-04-17 11:50:00,92.98,93.18,92.91,92.93,101052.0,92.7546,92.9541,92.6848,92.7048,101052.0
2025-04-17 11:55:00,92.91,93.11,92.89,93.05,110109.0,92.6848,92.8843,92.6649,92.8245,110109.0
2025-04-17 12:00:00,93.09,93.21,92.94,92.94,107125.0,92.8644,92.9841,92.7147,92.7147,107125.0
2025-04-17 12:05:00,92.96,93.44,92.89,93.31,207331.0,92.7347,93.2135,92.6649,93.0838,207331.0
2025-04-17 12:10:00,93.31,93.34,92.91,93.19,131464.0,93.0838,93.1138,92.6848,92.9641,131464.0
2025-04-17 12:15:00,93.19,93.39,93.07,93.31,104533.0,92.9641,93.1636,92.8444,93.0838,104533.0
2025-04-17 12:20:00,93.31,93.39,93.26,93.27,82251.0,93.0838,93.1636,93.034,93.0439,82251.0
2025-04-17 12:25:00,93.26,93.42,93.24,93.37,135003.0,93.034,93.1936,93.014,93.1437,135003.0
2025-04-17 12:30:00,93.36,93.42,93.3,93.39,76457.0,93.1337,93.1936,93.0739,93.1636,76457.0
2025-04-17 12:35:00,93.4,93.45,93.18,93.24,108959.0,93.1736,93.2235,92.9541,93.014,108959.0
2025-04-17 12:40:00,93.24,93.29,93.0,93.03,111639.0,93.014,93.0639,92.7746,92.8045,111639.0
2025-04-17 12:45:00,93.04,93.18,92.98,93.15,70059.0,92.8145,92.9541,92.7546,92.9242,70059.0
2025-04-17 12:50:00,93.16,93.35,93.14,93.21,79991.0,92.9342,93.1237,92.9142,92.9841,79991.0
2025-04-17 12:55:00,93.21,93.44,93.18,93.36,92031.0,92.9841,93.2135,92.9541,93.1337,92031.0
2025-04-17 13:00:00,93.37,93.43,93.13,93.18,117152.0,93.1437,93.2035,92.9043,92.9541,117152.0
2025-04-17 13:05:00,93.18,93.27,93.06,93.22,72718.0,92.9541,93.0439,92.8344,92.9941,72718.0
2025-04-17 13:10:00,93.23,93.29,93.04,93.11,87748.0,93.004,93.0639,92.8145,92.8843,87748.0
2025-04-17 13:15:00,93.12,93.15,93.08,93.08,68562.0,92.8943,92.9242,92.8544,92.8544,68562.0
2025-04-17 13:20:00,93.09,93.1,92.98,93.08,119982.0,92.8644,92.8743,92.7546,92.8544,119982.0
2025-04-17 13:25:00,93.07,93.17,93.01,93.08,108603.0,92.8444,92.9442,92.7846,92.8544,108603.0
2025-04-17 13:30:00,93.08,93.26,93.08,93.25,62550.0,92.8544,93.034,92.8544,93.024,62550.0
2025-04-17 13:35:00,93.26,93.39,93.21,93.37,69201.0,93.034,93.1636,92.9841,93.1437,69201.0
2025-04-17 13:40:00,93.35,93.38,93.12,93.25,81396.0,93.1237,93.1537,92.8943,93.024,81396.0
2025-04-17 13:45:00,93.24,93.55,93.22,93.38,107994.0,93.014,93.3233,92.9941,93.1537,107994.0
2025-04-17 13:50:00,93.37,93.54,93.34,93.44,82184.0,93.1437,93.3133,93.1138,93.2135,82184.0
2025-04-17 13:55:00,93.44,93.52,93.26,93.38,94702.0,93.2135,93.2933,93.034,93.1537,94702.0
2025-04-17 14:00:00,93.38,93.59,93.34,93.56,72385.0,93.1537,93.3632,93.1138,93.3332,72385.0
2025-04-17 14:05:00,93.56,93.72,93.55,93.66,212827.0,93.3332,93.4928,93.3233,93.433,212827.0
2025-04-17 14:10:00,93.66,93.7,93.56,93.59,95286.0,93.433,93.4729,93.3332,93.3632,95286.0
2025-04-17 14:15:00,93.59,93.74,93.56,93.69,101656.0,93.3632,93.5128,93.3332,93.4629,101656.0
2025-04-17 14:20:00,93.69,93.81,93.65,93.8,111985.0,93.4629,93.5826,93.423,93.5726,111985.0
2025-04-17 14:25:00,93.81,93.87,93.68,93.76,109574.0,93.5826,93.6425,93.4529,93.5327,109574.0
2025-04-17 14:30:00,93.76,93.85,93.7,93.7,123785.0,93.5327,93.6225,93.4729,93.4729,123785.0
2025-04-17 14:35:00,93.72,93.82,93.71,93.82,96373.0,93.4928,93.5926,93.4829,93.5926,96373.0
2025-04-17 14:40:00,93.82,93.85,93.7,93.74,82348.0,93.5926,93.6225,93.4729,93.5128,82348.0
2025-04-17 14:45:00,93.73,93.75,93.54,93.55,153977.0,93.5028,93.5228,93.3133,93.3233,153977.0
2025-04-17 14:50:00,93.54,93.68,93.39,93.56,92238.0,93.3133,93.4529,93.1636,93.3332,92238.0
2025-04-17 14:55:00,93.57,93.58,93.44,93.45,99639.0,93.3432,93.3532,93.2135,93.2235,99639.0
2025-04-17 15:00:00,93.45,93.53,93.38,93.51,83808.0,93.2235,93.3033,93.1537,93.2834,83808.0
2025-04-17 15:05:00,93.51,93.52,93.36,93.38,106354.0,93.2834,93.2933,93.1337,93.1537,106354.0
2025-04-17 15:10:00,93.38,93.42,93.16,93.19,169150.0,93.1537,93.1936,92.9342,92.9641,169150.0
2025-04-17 15:15:00,93.19,93.26,93.16,93.23,106443.0,92.9641,93.034,92.9342,93.004,106443.0
2025-04-17 15:20:00,93.23,93.28,93.09,93.23,165434.0,93.004,93.0539,92.8644,93.004,165434.0
2025-04-17 15:25:00,93.23,93.35,93.18,93.26,149310.0,93.004,93.1237,92.9541,93.034,149310.0
2025-04-17 15:30:00,93.25,93.41,93.23,93.37,110690.0,93.024,93.1836,93.004,93.1437,110690.0
2025-04-17 15:35:00,93.37,93.38,93.24,93.36,121868.0,93.1437,93.1537,93.014,93.1337,121868.0
2025-04-17 15:40:00,93.36,93.57,93.32,93.46,195996.0,93.1337,93.3432,93.0938,93.2335,195996.0
2025-04-17 15:45:00,93.47,93.47,93.28,93.36,142764.0,93.2434,93.2434,93.0539,93.1337,142764.0
2025-04-17 15:50:00,93.35,93.35,93.13,93.26,271365.0,93.1237,93.1237,92.9043,93.034,271365.0
2025-04-17 15:55:00,93.27,93.28,93.09,93.23,807177.0,93.0439,93.0539,92.8644,93.004,807177.0
2025-04-21 09:30:00,93.02,94.08,93.02,93.23,619733.0,92.7945,93.852,92.7945,93.004,619733.0
2025-04-21 09:35:00,93.22,93.26,92.73,92.89,262692.0,92.9941,93.034,92.5052,92.6649,262692.0
2025-04-21 09:40:00,92.9,93.1,92.78,92.91,216015.0,92.6748,92.8743,92.5551,92.6848,216015.0
2025-04-21 09:45:00,92.9,93.12,92.85,93.07,140142.0,92.6748,92.8943,92.6249,92.8444,140142.0
2025-04-21 09:50:00,93.07,93.16,92.83,92.88,177570.0,92.8444,92.9342,92.605,92.6549,177570.0
2025-04-21 09:55:00,92.89,93.13,92.82,92.96,189235.0,92.6649,92.9043,92.595,92.7347,189235.0
2025-04-21 10:00:00,92.96,92.97,92.53,92.62,234348.0,92.7347,92.7447,92.3057,92.3955,234348.0
2025-04-21 10:05:00,92.63,92.66,92.34,92.4,228460.0,92.4055,92.4354,92.1162,92.176,228460.0
2025-04-21 10:10:00,92.42,92.57,92.38,92.52,206218.0,92.196,92.3456,92.1561,92.2957,206218.0
2025-04-21 10:15:00,92.52,92.54,92.11,92.23,191043.0,92.2957,92.3157,91.8867,92.0065,191043.0
2025-04-21 10:20:00,92.23,92.49,92.2,92.43,119016.0,92.0065,92.2658,91.9765,92.206,119016.0
2025-04-21 10:25:00,92.44,92.73,92.44,92.71,117792.0,92.2159,92.5052,92.2159,92.4853,117792.0
2025-04-21 10:30:00,92.7,92.83,92.58,92.59,128756.0,92.4753,92.605,92.3556,92.3656,128756.0
2025-04-21 10:35:00,92.58,92.78,92.58,92.73,112673.0,92.3556,92.5551,92.3556,92.5052,112673.0
2025-04-21 10:40:00,92.75,92.84,92.61,92.62,129994.0,92.5252,92.615,92.3855,92.3955,129994.0
2025-04-21 10:45:00,92.63,92.68,92.3,92.34,178652.0,92.4055,92.4554,92.0763,92.1162,178652.0
2025-04-21 10:50:00,92.33,92.42,92.24,92.34,118925.0,92.1062,92.196,92.0164,92.1162,118925.0
2025-04-21 10:55:00,92.33,92.35,92.13,92.2,311804.0,92.1062,92.1262,91.9067,91.9765,311804.0
2025-04-21 11:00:00,92.22,92.41,92.15,92.39,161948.0,91.9965,92.186,91.9266,92.1661,161948.0
2025-04-21 11:05:00,92.38,92.49,92.33,92.41,115819.0,92.1561,92.2658,92.1062,92.186,115819.0
2025-04-21 11:10:00,92.4,92.46,92.25,92.27,157974.0,92.176,92.2359,92.0264,92.0464,157974.0
2025-04-21 11:15:00,92.27,92.3,92.09,92.18,129969.0,92.0464,92.0763,91.8668,91.9566,129969.0
2025-04-21 11:20:00,92.19,92.19,91.97,92.05,104122.0,91.9665,91.9665,91.7471,91.8269,104122.0
2025-04-21 11:25:00,92.05,92.18,92.04,92.11,65929.0,91.8269,91.9566,91.8169,91.8867,65929.0
2025-04-21 11:30:00,92.11,92.12,91.93,91.98,80386.0,91.8867,91.8967,91.7072,91.7571,80386.0
2025-04-21 11:35:00,91.99,92.01,91.86,91.89,129630.0,91.767,91.787,91.6373,91.6673,129630.0
2025-04-21 11:40:00,91.9,91.93,91.81,91.84,74779.0,91.6773,91.7072,91.5875,91.6174,74779.0
2025-04-21 11:45:00,91.84,91.88,91.7,91.85,88391.0,91.6174,91.6573,91.4777,91.6274,88391.0
2025-04-21 11:50:00,91.86,91.87,91.7,91.81,80033.0,91.6373,91.6473,91.4777,91.5875,80033.0
2025-04-21 11:55:00,91.81,91.96,91.75,91.93,113635.0,91.5875,91.7371,91.5276,91.7072,113635.0
2025-04-21 12:00:00,91.93,92.04,91.91,91.97,167068.0,91.7072,91.8169,91.6872,91.7471,167068.0
2025-04-21 12:05:00,91.97,92.03,91.9,91.94,90735.0,91.7471,91.8069,91.6773,91.7172,90735.0
2025-04-21 12:10:00,91.94,92.05,91.91,91.99,77147.0,91.7172,91.8269,91.6872,91.767,77147.0
2025-04-21 12:15:00,91.97,92.01,91.83,91.86,101354.0,91.7471,91.787,91.6074,91.6373,101354.0
2025-04-21 12:20:00,91.86,91.89,91.76,91.84,73371.0,91.6373,91.6673,91.5376,91.6174,73371.0
2025-04-21 12:25:00,91.83,92.31,91.74,92.11,352974.0,91.6074,92.0863,91.5176,91.8867,352974.0
2025-04-21 12:30:00,92.11,92.33,92.06,92.1,288308.0,91.8867,92.1062,91.8369,91.8768,288308.0
2025-04-21 12:35:00,92.09,92.26,92.05,92.23,126021.0,91.8668,92.0364,91.8269,92.0065,126021.0
2025-04-21 12:40:00,92.24,92.34,92.22,92.33,112335.0,92.0164,92.1162,91.9965,92.1062,112335.0
2025-04-21 12:45:00,92.34,92.37,92.21,92.25,102108.0,92.1162,92.1461,91.9865,92.0264,102108.0
2025-04-21 12:50:00,92.25,92.26,92.0,92.03,112031.0,92.0264,92.0364,91.777,91.8069,112031.0
2025-04-21 12:55:00,92.03,92.03,91.89,91.96,90053.0,91.8069,91.8069,91.6673,91.7371,90053.0
2025-04-21 13:00:00,91.96,92.03,91.63,91.67,134189.0,91.7371,91.8069,91.4079,91.4478,134189.0
2025-04-21 13:05:00,91.68,91.68,91.52,91.53,91604.0,91.4578,91.4578,91.2982,91.3081,91604.0
2025-04-21 13:10:00,91.54,91.54,91.34,91.38,138560.0,91.3181,91.3181,91.1186,91.1585,138560.0
2025-04-21 13:15:00,91.39,91.52,91.36,91.48,109011.0,91.1685,91.2982,91.1386,91.2583,109011.0
2025-04-21 13:20:00,91.48,91.67,91.48,91.56,127601.0,91.2583,91.4478,91.2583,91.3381,127601.0
2025-04-21 13:25:00,91.56,91.67,91.54,91.59,73267.0,91.3381,91.4478,91.3181,91.368,73267.0
2025-04-21 13:30:00,91.59,91.71,91.58,91.69,106661.0,91.368,91.4877,91.358,91.4678,106661.0
2025-04-21 13:35:00,91.69,91.73,91.6,91.73,103377.0,91.4678,91.5077,91.378,91.5077,103377.0
2025-04-21 13:40:00,91.73,91.73,91.57,91.64,105036.0,91.5077,91.5077,91.3481,91.4179,105036.0
2025-04-21 13:45:00,91.64,91.66,91.47,91.48,92449.0,91.4179,91.4378,91.2483,91.2583,92449.0
2025-04-21 13:50:00,91.48,91.54,91.42,91.45,105979.0,91.2583,91.3181,91.1984,91.2283,105979.0
2025-04-21 13:55:00,91.44,91.52,91.4,91.47,100874.0,91.2184,91.2982,91.1785,91.2483,100874.0
2025-04-21 14:00:00,91.47,91.54,91.38,91.48,107229.0,91.2483,91.3181,91.1585,91.2583,107229.0
2025-04-21 14:05:00,91.48,91.59,91.41,91.44,109859.0,91.2583,91.368,91.1884,91.2184,109859.0
2025-04-21 14:10:00,91.44,91.49,91.37,91.46,84592.0,91.2184,91.2682,91.1485,91.2383,84592.0
2025-04-21 14:15:00,91.46,91.63,91.45,91.57,71191.0,91.2383,91.4079,91.2283,91.3481,71191.0
2025-04-21 14:20:00,91.56,91.58,91.38,91.41,148310.0,91.3381,91.358,91.1585,91.1884,148310.0
2025-04-21 14:25:00,91.41,91.56,91.4,91.54,88503.0,91.1884,91.3381,91.1785,91.3181,88503.0
2025-04-21 14:30:00,91.54,91.66,91.54,91.62,105476.0,91.3181,91.4378,91.3181,91.3979,105476.0
2025-04-21 14:35:00,91.62,91.64,91.5,91.62,86539.0,91.3979,91.4179,91.2782,91.3979,86539.0
2025-04-21 14:40:00,91.61,91.64,91.47,91.53,110034.0,91.388,91.4179,91.2483,91.3081,110034.0
2025-04-21 14:45:00,91.53,91.57,91.47,91.56,94413.0,91.3081,91.3481,91.2483,91.3381,94413.0
2025-04-21 14:50:00,91.56,91.57,91.42,91.43,78861.0,91.3381,91.3481,91.1984,91.2084,78861.0
2025-04-21 14:55:00,91.43,91.5,91.42,91.43,58232.0,91.2084,91.2782,91.1984,91.2084,58232.0
2025-04-21 15:00:00,91.43,91.65,91.42,91.63,63299.0,91.2084,91.4279,91.1984,91.4079,63299.0
2025-04-21 15:05:00,91.64,91.7,91.6,91.6,95760.0,91.4179,91.4777,91.378,91.378,95760.0
2025-04-21 15:10:00,91.61,91.84,91.6,91.73,100737.0,91.388,91.6174,91.378,91.5077,100737.0
2025-04-21 15:15:00,91.73,91.85,91.71,91.83,103681.0,91.5077,91.6274,91.4877,91.6074,103681.0
2025-04-21 15:20:00,91.83,91.94,91.81,91.88,116537.0,91.6074,91.7172,91.5875,91.6573,116537.0
2025-04-21 15:25:00,91.87,91.91,91.82,91.87,93090.0,91.6473,91.6872,91.5974,91.6473,93090.0
2025-04-21 15:30:00,91.87,92.02,91.81,92.01,140223.0,91.6473,91.797,91.5875,91.787,140223.0
2025-04-21 15:35:00,92.01,92.29,92.0,92.14,169320.0,91.787,92.0663,91.777,91.9167,169320.0
2025-04-21 15:40:00,92.14,92.3,92.13,92.29,170074.0,91.9167,92.0763,91.9067,92.0663,170074.0
2025-04-21 15:45:00,92.28,92.29,92.04,92.2,187679.0,92.0563,92.0663,91.8169,91.9765,187679.0
2025-04-21 15:50:00,92.2,92.52,92.16,92.45,272884.0,91.9765,92.2957,91.9366,92.2259,272884.0
2025-04-21 15:55:00,92.45,92.6,92.35,92.36,990184.0,92.2259,92.3756,92.1262,92.1361,990184.0
2025-04-22 09:30:00,92.88,93.75,92.88,93.48,481383.0,92.6549,93.5228,92.6549,93.2534,481383.0
2025-04-22 09:35:00,93.46,93.72,93.38,93.66,171304.0,93.2335,93.4928,93.1537,93.433,171304.0
2025-04-22 09:40:00,93.65,93.82,93.61,93.69,158810.0,93.423,93.5926,93.3831,93.4629,158810.0
2025-04-22 09:45:00,93.69,93.99,93.68,93.89,164819.0,93.4629,93.7622,93.4529,93.6624,164819.0
2025-04-22 09:50:00,93.89,93.89,93.65,93.83,129537.0,93.6624,93.6624,93.423,93.6026,129537.0
2025-04-22 09:55:00,93.84,94.03,93.76,93.96,142417.0,93.6126,93.8021,93.5327,93.7323,142417.0
2025-04-22 10:00:00,93.97,94.27,93.94,94.26,138918.0,93.7422,94.0415,93.7123,94.0315,138918.0
2025-04-22 10:05:00,94.25,94.31,94.03,94.31,173386.0,94.0216,94.0814,93.8021,94.0814,173386.0
2025-04-22 10:10:00,94.31,94.44,94.14,94.36,124124.0,94.0814,94.2111,93.9118,94.1313,124124.0
2025-04-22 10:15:00,94.36,94.53,94.25,94.49,147677.0,94.1313,94.3009,94.0216,94.261,147677.0
2025-04-22 10:20:00,94.51,94.65,94.43,94.56,176724.0,94.2809,94.4206,94.2011,94.3308,176724.0
2025-04-22 10:25:00,94.54,94.7,94.52,94.7,78596.0,94.3109,94.4705,94.2909,94.4705,78596.0
2025-04-22 10:30:00,94.7,94.7,94.38,94.42,146693.0,94.4705,94.4705,94.1512,94.1911,146693.0
2025-04-22 10:35:00,94.42,94.54,94.41,94.5,118235.0,94.1911,94.3109,94.1812,94.271,118235.0
2025-04-22 10:40:00,94.51,94.74,94.51,94.73,123822.0,94.2809,94.5104,94.2809,94.5004,123822.0
2025-04-22 10:45:00,94.73,94.84,94.71,94.79,141497.0,94.5004,94.6101,94.4804,94.5602,141497.0
2025-04-22 10:50:00,94.78,94.78,94.57,94.67,137252.0,94.5503,94.5503,94.3408,94.4405,137252.0
2025-04-22 10:55:00,94.67,94.9,94.66,94.85,132435.0,94.4405,94.67,94.4306,94.6201,132435.0
2025-04-22 11:00:00,94.85,94.89,94.69,94.77,113784.0,94.6201,94.66,94.4605,94.5403,113784.0
2025-04-22 11:05:00,94.77,94.83,94.56,94.58,97965.0,94.5403,94.6002,94.3308,94.3508,97965.0
2025-04-22 11:10:00,94.57,94.7,94.56,94.7,72750.0,94.3408,94.4705,94.3308,94.4705,72750.0
2025-04-22 11:15:00,94.7,94.73,94.62,94.63,63545.0,94.4705,94.5004,94.3907,94.4006,63545.0
2025-04-22 11:20:00,94.63,94.8,94.49,94.78,128687.0,94.4006,94.5702,94.261,94.5503,128687.0
2025-04-22 11:25:00,94.78,94.82,94.66,94.68,64802.0,94.5503,94.5902,94.4306,94.4505,64802.0
2025-04-22 11:30:00,94.68,94.68,94.56,94.66,76202.0,94.4505,94.4505,94.3308,94.4306,76202.0
2025-04-22 11:35:00,94.66,94.68,94.53,94.63,76851.0,94.4306,94.4505,94.3009,94.4006,76851.0
2025-04-22 11:40:00,94.62,94.74,94.58,94.58,89019.0,94.3907,94.5104,94.3508,94.3508,89019.0
2025-04-22 11:45:00,94.58,94.66,94.49,94.57,98959.0,94.3508,94.4306,94.261,94.3408,98959.0
2025-04-22 11:50:00,94.56,94.72,94.53,94.65,67443.0,94.3308,94.4904,94.3009,94.4206,67443.0
2025-04-22 11:55:00,94.66,94.98,94.65,94.88,109814.0,94.4306,94.7498,94.4206,94.65,109814.0
2025-04-22 12:00:00,94.88,95.29,94.87,95.13,222902.0,94.65,95.059,94.6401,94.8994,222902.0
2025-04-22 12:05:00,95.13,95.26,95.0,95.05,122218.0,94.8994,95.0291,94.7697,94.8196,122218.0
2025-04-22 12:10:00,95.06,95.19,94.97,95.19,85804.0,94.8296,94.9593,94.7398,94.9593,85804.0
2025-04-22 12:15:00,95.17,95.18,94.96,95.06,65044.0,94.9393,94.9493,94.7298,94.8296,65044.0
2025-04-22 12:20:00,95.06,95.18,95.02,95.16,59787.0,94.8296,94.9493,94.7897,94.9294,59787.0
2025-04-22 12:25:00,95.15,95.17,95.03,95.04,103396.0,94.9194,94.9393,94.7997,94.8096,103396.0
2025-04-22 12:30:00,95.05,95.1,95.0,95.06,76472.0,94.8196,94.8695,94.7697,94.8296,76472.0
2025-04-22 12:35:00,95.06,95.11,95.04,95.08,64825.0,94.8296,94.8795,94.8096,94.8495,64825.0
2025-04-22 12:40:00,95.08,95.12,95.02,95.1,74303.0,94.8495,94.8894,94.7897,94.8695,74303.0
2025-04-22 12:45:00,95.11,95.16,94.97,95.07,91616.0,94.8795,94.9294,94.7398,94.8396,91616.0
2025-04-22 12:50:00,95.09,95.09,94.91,95.07,107827.0,94.8595,94.8595,94.68,94.8396,107827.0
2025-04-22 12:55:00,95.06,95.14,95.05,95.1,68049.0,94.8296,94.9094,94.8196,94.8695,68049.0
2025-04-22 13:00:00,95.09,95.14,95.01,95.05,47475.0,94.8595,94.9094,94.7797,94.8196,47475.0
2025-04-22 13:05:00,95.06,95.21,95.0,95.09,88942.0,94.8296,94.9792,94.7697,94.8595,88942.0
2025-04-22 13:10:00,95.09,95.09,94.63,94.7,153152.0,94.8595,94.8595,94.4006,94.4705,153152.0
2025-04-22 13:15:00,94.71,94.72,94.38,94.63,120993.0,94.4804,94.4904,94.1512,94.4006,120993.0
2025-04-22 13:20:00,94.62,94.65,94.36,94.39,84713.0,94.3907,94.4206,94.1313,94.1612,84713.0
2025-04-22 13:25:00,94.4,94.66,94.21,94.23,154053.0,94.1712,94.4306,93.9817,94.0016,154053.0
2025-04-22 13:30:00,94.23,94.32,94.11,94.26,108463.0,94.0016,94.0914,93.8819,94.0315,108463.0
2025-04-22 13:35:00,94.24,94.39,94.21,94.21,78280.0,94.0116,94.1612,93.9817,93.9817,78280.0
2025-04-22 13:40:00,94.22,94.24,94.02,94.09,53887.0,93.9916,94.0116,93.7921,93.8619,53887.0
2025-04-22 13:45:00,94.09,94.12,93.86,93.88,67384.0,93.8619,93.8919,93.6325,93.6525,67384.0
2025-04-22 13:50:00,93.87,93.97,93.83,93.96,66052.0,93.6425,93.7422,93.6026,93.7323,66052.0
2025-04-22 13:55:00,93.96,94.02,93.87,93.91,102939.0,93.7323,93.7921,93.6425,93.6824,102939.0
2025-04-22 14:00:00,93.92,94.19,93.89,94.18,77190.0,93.6924,93.9617,93.6624,93.9517,77190.0
2025-04-22 14:05:00,94.2,94.34,94.19,94.28,81133.0,93.9717,94.1113,93.9617,94.0515,81133.0
2025-04-22 14:10:00,94.28,94.42,94.23,94.41,63794.0,94.0515,94.1911,94.0016,94.1812,63794.0
2025-04-22 14:15:00,94.42,94.5,94.37,94.45,102043.0,94.1911,94.271,94.1413,94.2211,102043.0
2025-04-22 14:20:00,94.46,94.68,94.44,94.61,85684.0,94.231,94.4505,94.2111,94.3807,85684.0
2025-04-22 14:25:00,94.61,94.65,94.55,94.6,127831.0,94.3807,94.4206,94.3208,94.3707,127831.0
2025-04-22 14:30:00,94.6,94.67,94.59,94.64,72669.0,94.3707,94.4405,94.3607,94.4106,72669.0
2025-04-22 14:35:00,94.65,94.71,94.61,94.62,61480.0,94.4206,94.4804,94.3807,94.3907,61480.0
2025-04-22 14:40:00,94.62,94.75,94.61,94.71,61644.0,94.3907,94.5203,94.3807,94.4804,61644.0
2025-04-22 14:45:00,94.72,94.84,94.71,94.77,68079.0,94.4904,94.6101,94.4804,94.5403,68079.0
2025-04-22 14:50:00,94.78,94.89,94.77,94.86,54239.0,94.5503,94.66,94.5403,94.6301,54239.0
2025-04-22 14:55:00,94.85,94.9,94.71,94.74,108624.0,94.6201,94.67,94.4804,94.5104,108624.0
2025-04-22 15:00:00,94.73,94.78,94.62,94.7,84053.0,94.5004,94.5503,94.3907,94.4705,84053.0
2025-04-22 15:05:00,94.7,94.76,94.63,94.66,88555.0,94.4705,94.5303,94.4006,94.4306,88555.0
2025-04-22 15:10:00,94.66,94.66,94.59,94.63,73099.0,94.4306,94.4306,94.3607,94.4006,73099.0
2025-04-22 15:15:00,94.63,94.68,94.56,94.64,78977.0,94.4006,94.4505,94.3308,94.4106,78977.0
2025-04-22 15:20:00,94.64,94.71,94.58,94.69,152964.0,94.4106,94.4804,94.3508,94.4605,152964.0
2025-04-22 15:25:00,94.69,94.79,94.69,94.76,97605.0,94.4605,94.5602,94.4605,94.5303,97605.0
2025-04-22 15:30:00,94.75,94.8,94.68,94.77,114097.0,94.5203,94.5702,94.4505,94.5403,114097.0
2025-04-22 15:35:00,94.77,94.84,94.68,94.73,114856.0,94.5403,94.6101,94.4505,94.5004,114856.0
2025-04-22 15:40:00,94.74,95.08,94.67,95.01,167190.0,94.5104,94.8495,94.4405,94.7797,167190.0
2025-04-22 15:45:00,95.0,95.16,94.96,95.13,178931.0,94.7697,94.9294,94.7298,94.8994,178931.0
2025-04-22 15:50:00,95.13,95.19,94.81,94.96,254987.0,94.8994,94.9593,94.5802,94.7298,254987.0
2025-04-22 15:55:00,94.97,95.15,94.81,94.86,695523.0,94.7398,94.9194,94.5802,94.6301,695523.0
2025-04-23 09:30:00,95.02,96.18,94.8,96.09,831396.0,94.7897,95.9469,94.5702,95.8571,831396.0
2025-04-23 09:35:00,96.06,96.4,95.56,95.56,460841.0,95.8272,96.1663,95.3284,95.3284,460841.0
2025-04-23 09:40:00,95.56,95.83,95.27,95.6,243542.0,95.3284,95.5977,95.0391,95.3683,243542.0
2025-04-23 09:45:00,95.6,95.91,95.5,95.84,232986.0,95.3683,95.6775,95.2685,95.6077,232986.0
2025-04-23 09:50:00,95.83,95.97,95.52,95.89,231316.0,95.5977,95.7374,95.2885,95.6576,231316.0
2025-04-23 09:55:00,95.89,96.4,95.82,96.34,200171.0,95.6576,96.1663,95.5878,96.1065,200171.0
2025-04-23 10:00:00,96.36,96.6,96.07,96.31,316614.0,96.1264,96.3659,95.8371,96.0766,316614.0
2025-04-23 10:05:00,96.29,96.32,96.08,96.17,186565.0,96.0566,96.0865,95.8471,95.9369,186565.0
2025-04-23 10:10:00,96.17,96.3,96.0,96.09,145539.0,95.9369,96.0666,95.7673,95.8571,145539.0
2025-04-23 10:15:00,96.09,96.12,95.52,95.66,151317.0,95.8571,95.887,95.2885,95.4281,151317.0
2025-04-23 10:20:00,95.64,95.87,95.53,95.79,108779.0,95.4082,95.6376,95.2985,95.5578,108779.0
2025-04-23 10:25:00,95.79,95.98,95.75,95.97,136881.0,95.5578,95.7474,95.5179,95.7374,136881.0
2025-04-23 10:30:00,95.96,96.04,95.83,95.84,99322.0,95.7274,95.8072,95.5977,95.6077,99322.0
2025-04-23 10:35:00,95.86,96.01,95.81,95.9,144023.0,95.6277,95.7773,95.5778,95.6676,144023.0
2025-04-23 10:40:00,95.9,95.96,95.67,95.71,109423.0,95.6676,95.7274,95.4381,95.478,109423.0
2025-04-23 10:45:00,95.72,96.01,95.68,95.91,119549.0,95.488,95.7773,95.4481,95.6775,119549.0
2025-04-23 10:50:00,95.9,95.92,95.71,95.77,107315.0,95.6676,95.6875,95.478,95.5379,107315.0
2025-04-23 10:55:00,95.76,95.79,95.52,95.54,99243.0,95.5279,95.5578,95.2885,95.3084,99243.0
2025-04-23 11:00:00,95.54,95.64,95.25,95.64,153444.0,95.3084,95.4082,95.0191,95.4082,153444.0
2025-04-23 11:05:00,95.65,95.65,95.38,95.38,74002.0,95.4182,95.4182,95.1488,95.1488,74002.0
2025-04-23 11:10:00,95.36,95.36,95.18,95.21,146697.0,95.1289,95.1289,94.9493,94.9792,146697.0
2025-04-23 11:15:00,95.21,95.23,95.1,95.13,90316.0,94.9792,94.9992,94.8695,94.8994,90316.0
2025-04-23 11:20:00,95.13,95.16,94.71,94.85,236014.0,94.8994,94.9294,94.4804,94.6201,236014.0
2025-04-23 11:25:00,94.86,94.92,94.61,94.91,238628.0,94.6301,94.6899,94.3807,94.68,238628.0
2025-04-23 11:30:00,94.92,95.03,94.72,94.96,210221.0,94.6899,94.7997,94.4904,94.7298,210221.0
2025-04-23 11:35:00,94.96,95.05,94.87,94.96,90423.0,94.7298,94.8196,94.6401,94.7298,90423.0
2025-04-23 11:40:00,94.97,95.05,94.73,94.76,104623.0,94.7398,94.8196,94.5004,94.5303,104623.0
2025-04-23 11:45:00,94.77,94.81,94.57,94.6,195541.0,94.5403,94.5802,94.3408,94.3707,195541.0
2025-04-23 11:50:00,94.6,94.71,94.45,94.63,145108.0,94.3707,94.4804,94.2211,94.4006,145108.0
2025-04-23 11:55:00,94.64,94.77,94.62,94.67,115450.0,94.4106,94.5403,94.3907,94.4405,115450.0
2025-04-23 12:00:00,94.69,94.77,94.54,94.75,102336.0,94.4605,94.5403,94.3109,94.5203,102336.0
2025-04-23 12:05:00,94.75,94.8,94.59,94.61,111175.0,94.5203,94.5702,94.3607,94.3807,111175.0
2025-04-23 12:10:00,94.63,94.71,94.53,94.57,58753.0,94.4006,94.4804,94.3009,94.3408,58753.0
2025-04-23 12:15:00,94.58,94.61,94.33,94.33,88218.0,94.3508,94.3807,94.1014,94.1014,88218.0
2025-04-23 12:20:00,94.32,94.33,94.18,94.23,79604.0,94.0914,94.1014,93.9517,94.0016,79604.0
2025-04-23 12:25:00,94.23,94.62,94.16,94.59,94016.0,94.0016,94.3907,93.9318,94.3607,94016.0
2025-04-23 12:30:00,94.58,94.69,94.56,94.64,86617.0,94.3508,94.4605,94.3308,94.4106,86617.0
2025-04-23 12:35:00,94.63,94.76,94.55,94.62,147514.0,94.4006,94.5303,94.3208,94.3907,147514.0
2025-04-23 12:40:00,94.6,94.68,94.54,94.65,66957.0,94.3707,94.4505,94.3109,94.4206,66957.0
2025-04-23 12:45:00,94.64,94.78,94.53,94.55,96099.0,94.4106,94.5503,94.3009,94.3208,96099.0
2025-04-23 12:50:00,94.54,94.68,94.51,94.67,51480.0,94.3109,94.4505,94.2809,94.4405,51480.0
2025-04-23 12:55:00,94.67,95.0,94.64,94.93,87804.0,94.4405,94.7697,94.4106,94.6999,87804.0
2025-04-23 13:00:00,94.93,94.98,94.6,94.96,82578.0,94.6999,94.7498,94.3707,94.7298,82578.0
2025-04-23 13:05:00,94.97,95.11,94.93,95.05,72545.0,94.7398,94.8795,94.6999,94.8196,72545.0
2025-04-23 13:10:00,95.06,95.13,95.02,95.08,62234.0,94.8296,94.8994,94.7897,94.8495,62234.0
2025-04-23 13:15:00,95.07,95.13,95.05,95.11,35822.0,94.8396,94.8994,94.8196,94.8795,35822.0
2025-04-23 13:20:00,95.09,95.16,95.04,95.09,45808.0,94.8595,94.9294,94.8096,94.8595,45808.0
2025-04-23 13:25:00,95.1,95.14,94.96,94.97,39359.0,94.8695,94.9094,94.7298,94.7398,39359.0
2025-04-23 13:30:00,94.99,95.02,94.76,94.82,65665.0,94.7598,94.7897,94.5303,94.5902,65665.0
2025-04-23 13:35:00,94.82,94.86,94.56,94.68,79921.0,94.5902,94.6301,94.3308,94.4505,79921.0
2025-04-23 13:40:00,94.67,94.69,94.54,94.65,41219.0,94.4405,94.4605,94.3109,94.4206,41219.0
2025-04-23 13:45:00,94.65,94.68,94.48,94.52,50969.0,94.4206,94.4505,94.251,94.2909,50969.0
2025-04-23 13:50:00,94.52,94.77,94.45,94.72,53574.0,94.2909,94.5403,94.2211,94.4904,53574.0
2025-04-23 13:55:00,94.72,94.79,94.63,94.64,44920.0,94.4904,94.5602,94.4006,94.4106,44920.0
2025-04-23 14:00:00,94.64,94.71,94.43,94.58,83897.0,94.4106,94.4804,94.2011,94.3508,83897.0
2025-04-23 14:05:00,94.58,94.64,94.47,94.54,55040.0,94.3508,94.4106,94.241,94.3109,55040.0
2025-04-23 14:10:00,94.54,94.57,94.38,94.51,127844.0,94.3109,94.3408,94.1512,94.2809,127844.0
2025-04-23 14:15:00,94.51,94.62,94.45,94.52,76761.0,94.2809,94.3907,94.2211,94.2909,76761.0
2025-04-23 14:20:00,94.52,94.66,94.47,94.56,73240.0,94.2909,94.4306,94.241,94.3308,73240.0
2025-04-23 14:25:00,94.56,94.56,94.38,94.42,85736.0,94.3308,94.3308,94.1512,94.1911,85736.0
2025-04-23 14:30:00,94.43,94.6,94.38,94.46,80126.0,94.2011,94.3707,94.1512,94.231,80126.0
2025-04-23 14:35:00,94.47,94.54,94.43,94.5,51076.0,94.241,94.3109,94.2011,94.271,51076.0
2025-04-23 14:40:00,94.51,94.61,94.43,94.46,90208.0,94.2809,94.3807,94.2011,94.231,90208.0
2025-04-23 14:45:00,94.47,94.53,94.42,94.52,65611.0,94.241,94.3009,94.1911,94.2909,65611.0
2025-04-23 14:50:00,94.52,94.54,94.42,94.49,66369.0,94.2909,94.3109,94.1911,94.261,66369.0
2025-04-23 14:55:00,94.5,94.69,94.47,94.58,61721.0,94.271,94.4605,94.241,94.3508,61721.0
2025-04-23 15:00:00,94.57,94.65,94.31,94.38,86318.0,94.3408,94.4206,94.0814,94.1512,86318.0
2025-04-23 15:05:00,94.38,94.54,94.37,94.49,84604.0,94.1512,94.3109,94.1413,94.261,84604.0
2025-04-23 15:10:00,94.49,94.59,94.45,94.56,64200.0,94.261,94.3607,94.2211,94.3308,64200.0
2025-04-23 15:15:00,94.56,94.59,94.45,94.56,98401.0,94.3308,94.3607,94.2211,94.3308,98401.0
2025-04-23 15:20:00,94.56,94.58,94.49,94.51,73499.0,94.3308,94.3508,94.261,94.2809,73499.0
2025-04-23 15:25:00,94.52,94.66,94.46,94.57,81145.0,94.2909,94.4306,94.231,94.3408,81145.0
2025-04-23 15:30:00,94.58,94.79,94.56,94.65,132471.0,94.3508,94.5602,94.3308,94.4206,132471.0
2025-04-23 15:35:00,94.63,94.66,94.5,94.65,127078.0,94.4006,94.4306,94.271,94.4206,127078.0
2025-04-23 15:40:00,94.65,94.79,94.61,94.76,107339.0,94.4206,94.5602,94.3807,94.5303,107339.0
2025-04-23 15:45:00,94.75,94.86,94.65,94.77,157101.0,94.5203,94.6301,94.4206,94.5403,157101.0
2025-04-23 15:50:00,94.79,95.11,94.77,95.07,214308.0,94.5602,94.8795,94.5403,94.8396,214308.0
2025-04-23 15:55:00,95.07,95.18,94.91,94.92,837631.0,94.8396,94.9493,94.68,94.6899,837631.0
2025-04-24 09:30:00,94.71,94.71,94.03,94.39,466263.0,94.4804,94.4804,93.8021,94.1612,466263.0
2025-04-24 09:35:00,94.39,94.41,93.66,93.87,197911.0,94.1612,94.1812,93.433,93.6425,197911.0
2025-04-24 09:40:00,93.87,94.36,93.87,94.29,159056.0,93.6425,94.1313,93.6425,94.0615,159056.0
2025-04-24 09:45:00,94.29,94.32,93.98,94.08,168347.0,94.0615,94.0914,93.7522,93.852,168347.0
2025-04-24 09:50:00,94.11,94.28,93.96,94.22,175542.0,93.8819,94.0515,93.7323,93.9916,175542.0
2025-04-24 09:55:00,94.22,94.28,94.1,94.27,154047.0,93.9916,94.0515,93.8719,94.0415,154047.0
2025-04-24 10:00:00,94.26,94.59,94.25,94.54,197839.0,94.0315,94.3607,94.0216,94.3109,197839.0
2025-04-24 10:05:00,94.55,94.69,94.44,94.69,114355.0,94.3208,94.4605,94.2111,94.4605,114355.0
2025-04-24 10:10:00,94.68,94.76,94.48,94.69,108022.0,94.4505,94.5303,94.251,94.4605,108022.0
2025-04-24 10:15:00,94.69,94.86,94.62,94.86,151379.0,94.4605,94.6301,94.3907,94.6301,151379.0
2025-04-24 10:20:00,94.84,95.2,94.84,95.17,147062.0,94.6101,94.9693,94.6101,94.9393,147062.0
2025-04-24 10:25:00,95.18,95.19,95.02,95.09,106996.0,94.9493,94.9593,94.7897,94.8595,106996.0
2025-04-24 10:30:00,95.09,95.33,95.05,95.31,113955.0,94.8595,95.0989,94.8196,95.079,113955.0
2025-04-24 10:35:00,95.3,95.36,95.19,95.34,96035.0,95.069,95.1289,94.9593,95.1089,96035.0
2025-04-24 10:40:00,95.33,95.43,95.08,95.14,122188.0,95.0989,95.1987,94.8495,94.9094,122188.0
2025-04-24 10:45:00,95.15,95.28,95.1,95.24,103394.0,94.9194,95.0491,94.8695,95.0092,103394.0
2025-04-24 10:50:00,95.24,95.36,95.17,95.34,86216.0,95.0092,95.1289,94.9393,95.1089,86216.0
2025-04-24 10:55:00,95.35,95.42,95.32,95.37,83004.0,95.1189,95.1887,95.089,95.1388,83004.0
2025-04-24 11:00:00,95.36,95.39,95.19,95.36,87037.0,95.1289,95.1588,94.9593,95.1289,87037.0
2025-04-24 11:05:00,95.37,95.46,95.3,95.4,130749.0,95.1388,95.2286,95.069,95.1688,130749.0
2025-04-24 11:10:00,95.38,95.64,95.36,95.56,107325.0,95.1488,95.4082,95.1289,95.3284,107325.0
2025-04-24 11:15:00,95.56,95.62,95.4,95.42,73868.0,95.3284,95.3882,95.1688,95.1887,73868.0
2025-04-24 11:20:00,95.41,95.52,95.35,95.43,86100.0,95.1787,95.2885,95.1189,95.1987,86100.0
2025-04-24 11:25:00,95.43,95.43,95.15,95.27,87268.0,95.1987,95.1987,94.9194,95.0391,87268.0
2025-04-24 11:30:00,95.28,95.43,95.16,95.41,105192.0,95.0491,95.1987,94.9294,95.1787,105192.0
2025-04-24 11:35:00,95.4,95.46,95.33,95.4,82449.0,95.1688,95.2286,95.0989,95.1688,82449.0
2025-04-24 11:40:00,95.41,95.45,95.3,95.33,59418.0,95.1787,95.2186,95.069,95.0989,59418.0
2025-04-24 11:45:00,95.33,95.42,95.28,95.38,88213.0,95.0989,95.1887,95.0491,95.1488,88213.0
2025-04-24 11:50:00,95.37,95.53,95.31,95.48,114367.0,95.1388,95.2985,95.079,95.2486,114367.0
2025-04-24 11:55:00,95.48,95.57,95.34,95.36,105922.0,95.2486,95.3384,95.1089,95.1289,105922.0
2025-04-24 12:00:00,95.37,95.47,95.28,95.46,61758.0,95.1388,95.2386,95.0491,95.2286,61758.0
2025-04-24 12:05:00,95.44,95.45,95.3,95.35,56075.0,95.2087,95.2186,95.069,95.1189,56075.0
2025-04-24 12:10:00,95.35,95.49,95.33,95.46,62928.0,95.1189,95.2586,95.0989,95.2286,62928.0
2025-04-24 12:15:00,95.46,95.72,95.43,95.69,92833.0,95.2286,95.488,95.1987,95.4581,92833.0
2025-04-24 12:20:00,95.69,95.73,95.61,95.66,59539.0,95.4581,95.498,95.3783,95.4281,59539.0
2025-04-24 12:25:00,95.64,95.79,95.61,95.75,87658.0,95.4082,95.5578,95.3783,95.5179,87658.0
2025-04-24 12:30:00,95.75,95.83,95.69,95.81,62847.0,95.5179,95.5977,95.4581,95.5778,62847.0
2025-04-24 12:35:00,95.79,95.83,95.73,95.75,50116.0,95.5578,95.5977,95.498,95.5179,50116.0
2025-04-24 12:40:00,95.75,95.8,95.72,95.75,65395.0,95.5179,95.5678,95.488,95.5179,65395.0
2025-04-24 12:45:00,95.74,95.79,95.65,95.71,57237.0,95.5079,95.5578,95.4182,95.478,57237.0
2025-04-24 12:50:00,95.71,95.74,95.63,95.73,43135.0,95.478,95.5079,95.3982,95.498,43135.0
2025-04-24 12:55:00,95.72,95.83,95.69,95.72,69818.0,95.488,95.5977,95.4581,95.488,69818.0
2025-04-24 13:00:00,95.72,95.72,95.51,95.54,73111.0,95.488,95.488,95.2785,95.3084,73111.0
2025-04-24 13:05:00,95.54,95.62,95.53,95.53,62080.0,95.3084,95.3882,95.2985,95.2985,62080.0
2025-04-24 13:10:00,95.54,95.65,95.52,95.61,95952.0,95.3084,95.4182,95.2885,95.3783,95952.0
2025-04-24 13:15:00,95.62,95.66,95.48,95.58,118222.0,95.3882,95.4281,95.2486,95.3483,118222.0
2025-04-24 13:20:00,95.58,95.71,95.56,95.68,65007.0,95.3483,95.478,95.3284,95.4481,65007.0
2025-04-24 13:25:00,95.69,95.71,95.62,95.63,40372.0,95.4581,95.478,95.3882,95.3982,40372.0
2025-04-24 13:30:00,95.64,95.74,95.59,95.64,65325.0,95.4082,95.5079,95.3583,95.4082,65325.0
2025-04-24 13:35:00,95.65,95.83,95.59,95.77,79447.0,95.4182,95.5977,95.3583,95.5379,79447.0
2025-04-24 13:40:00,95.77,95.82,95.69,95.73,89314.0,95.5379,95.5878,95.4581,95.498,89314.0
2025-04-24 13:45:00,95.71,95.84,95.71,95.8,55668.0,95.478,95.6077,95.478,95.5678,55668.0
2025-04-24 13:50:00,95.8,95.93,95.73,95.92,66308.0,95.5678,95.6975,95.498,95.6875,66308.0
2025-04-24 13:55:00,95.91,95.91,95.81,95.84,43755.0,95.6775,95.6775,95.5778,95.6077,43755.0
2025-04-24 14:00:00,95.83,96.0,95.79,95.96,85876.0,95.5977,95.7673,95.5578,95.7274,85876.0
2025-04-24 14:05:00,95.96,96.07,95.87,95.88,166656.0,95.7274,95.8371,95.6376,95.6476,166656.0
2025-04-24 14:10:00,95.88,95.93,95.8,95.92,100763.0,95.6476,95.6975,95.5678,95.6875,100763.0
2025-04-24 14:15:00,95.92,95.94,95.78,95.8,72466.0,95.6875,95.7075,95.5478,95.5678,72466.0
2025-04-24 14:20:00,95.81,95.81,95.7,95.71,58996.0,95.5778,95.5778,95.468,95.478,58996.0
2025-04-24 14:25:00,95.72,95.79,95.71,95.77,67820.0,95.488,95.5578,95.478,95.5379,67820.0
2025-04-24 14:30:00,95.78,95.89,95.75,95.84,76078.0,95.5478,95.6576,95.5179,95.6077,76078.0
2025-04-24 14:35:00,95.85,95.95,95.85,95.89,51919.0,95.6177,95.7174,95.6177,95.6576,51919.0
2025-04-24 14:40:00,95.89,95.93,95.82,95.87,72301.0,95.6576,95.6975,95.5878,95.6376,72301.0
2025-04-24 14:45:00,95.87,95.95,95.83,95.94,72616.0,95.6376,95.7174,95.5977,95.7075,72616.0
2025-04-24 14:50:00,95.94,96.02,95.93,95.94,59899.0,95.7075,95.7873,95.6975,95.7075,59899.0
2025-04-24 14:55:00,95.94,95.97,95.91,95.92,60295.0,95.7075,95.7374,95.6775,95.6875,60295.0
2025-04-24 15:00:00,95.92,95.92,95.76,95.77,61193.0,95.6875,95.6875,95.5279,95.5379,61193.0
2025-04-24 15:05:00,95.77,95.8,95.74,95.77,58084.0,95.5379,95.5678,95.5079,95.5379,58084.0
2025-04-24 15:10:00,95.77,95.79,95.59,95.68,68813.0,95.5379,95.5578,95.3583,95.4481,68813.0
2025-04-24 15:15:00,95.68,95.85,95.65,95.84,73955.0,95.4481,95.6177,95.4182,95.6077,73955.0
2025-04-24 15:20:00,95.85,95.94,95.83,95.86,85619.0,95.6177,95.7075,95.5977,95.6277,85619.0
2025-04-24 15:25:00,95.87,95.9,95.71,95.71,77217.0,95.6376,95.6676,95.478,95.478,77217.0
2025-04-24 15:30:00,95.7,95.82,95.69,95.81,129462.0,95.468,95.5878,95.4581,95.5778,129462.0
2025-04-24 15:35:00,95.81,96.0,95.73,95.98,110869.0,95.5778,95.7673,95.498,95.7474,110869.0
2025-04-24 15:40:00,95.97,96.09,95.96,96.02,137247.0,95.7374,95.8571,95.7274,95.7873,137247.0
2025-04-24 15:45:00,96.02,96.1,95.92,96.09,129673.0,95.7873,95.8671,95.6875,95.8571,129673.0
2025-04-24 15:50:00,96.09,96.22,95.96,96.16,294787.0,95.8571,95.9868,95.7274,95.9269,294787.0
2025-04-24 15:55:00,96.16,96.2,95.84,95.87,831503.0,95.9269,95.9668,95.6077,95.6376,831503.0
2025-04-25 09:30:00,95.75,96.47,95.75,96.05,444417.0,95.5179,96.2362,95.5179,95.8172,444417.0
2025-04-25 09:35:00,96.05,96.26,95.9,96.13,193084.0,95.8172,96.0267,95.6676,95.897,193084.0
2025-04-25 09:40:00,96.11,96.21,95.96,96.01,108696.0,95.877,95.9768,95.7274,95.7773,108696.0
2025-04-25 09:45:00,96.0,96.16,95.85,95.88,116700.0,95.7673,95.9269,95.6177,95.6476,116700.0
2025-04-25 09:50:00,95.86,95.91,95.73,95.8,113616.0,95.6277,95.6775,95.498,95.5678,113616.0
2025-04-25 09:55:00,95.81,95.96,95.61,95.66,135856.0,95.5778,95.7274,95.3783,95.4281,135856.0
2025-04-25 10:00:00,95.67,95.95,95.59,95.72,192815.0,95.4381,95.7174,95.3583,95.488,192815.0
2025-04-25 10:05:00,95.71,95.8,95.6,95.71,155990.0,95.478,95.5678,95.3683,95.478,155990.0
2025-04-25 10:10:00,95.71,95.8,95.4,95.47,172478.0,95.478,95.5678,95.1688,95.2386,172478.0
2025-04-25 10:15:00,95.45,95.63,95.35,95.37,179140.0,95.2186,95.3982,95.1189,95.1388,179140.0
2025-04-25 10:20:00,95.37,95.41,94.97,95.24,157227.0,95.1388,95.1787,94.7398,95.0092,157227.0
2025-04-25 10:25:00,95.23,95.24,94.88,94.98,151907.0,94.9992,95.0092,94.65,94.7498,151907.0
2025-04-25 10:30:00,95.0,95.1,94.79,94.86,176213.0,94.7697,94.8695,94.5602,94.6301,176213.0
2025-04-25 10:35:00,94.86,95.05,94.81,95.0,231120.0,94.6301,94.8196,94.5802,94.7697,231120.0
2025-04-25 10:40:00,95.0,95.2,95.0,95.2,120053.0,94.7697,94.9693,94.7697,94.9693,120053.0
2025-04-25 10:45:00,95.2,95.31,95.09,95.3,166995.0,94.9693,95.079,94.8595,95.069,166995.0
2025-04-25 10:50:00,95.29,95.34,95.17,95.26,76527.0,95.059,95.1089,94.9393,95.0291,76527.0
2025-04-25 10:55:00,95.26,95.3,95.07,95.23,78979.0,95.0291,95.069,94.8396,94.9992,78979.0
2025-04-25 11:00:00,95.21,95.3,95.14,95.27,72293.0,94.9792,95.069,94.9094,95.0391,72293.0
2025-04-25 11:05:00,95.25,95.25,95.14,95.23,53034.0,95.0191,95.0191,94.9094,94.9992,53034.0
2025-04-25 11:10:00,95.23,95.34,95.21,95.33,51525.0,94.9992,95.1089,94.9792,95.0989,51525.0
2025-04-25 11:15:00,95.31,95.37,95.18,95.37,64805.0,95.079,95.1388,94.9493,95.1388,64805.0
2025-04-25 11:20:00,95.37,95.46,95.33,95.36,79918.0,95.1388,95.2286,95.0989,95.1289,79918.0
2025-04-25 11:25:00,95.36,95.36,95.09,95.13,108273.0,95.1289,95.1289,94.8595,94.8994,108273.0
2025-04-25 11:30:00,95.13,95.26,95.1,95.19,79606.0,94.8994,95.0291,94.8695,94.9593,79606.0
2025-04-25 11:35:00,95.17,95.17,94.92,95.0,96980.0,94.9393,94.9393,94.6899,94.7697,96980.0
2025-04-25 11:40:00,94.99,95.03,94.82,94.86,71833.0,94.7598,94.7997,94.5902,94.6301,71833.0
2025-04-25 11:45:00,94.86,94.9,94.77,94.86,92018.0,94.6301,94.67,94.5403,94.6301,92018.0
2025-04-25 11:50:00,94.87,94.97,94.86,94.94,66284.0,94.6401,94.7398,94.6301,94.7099,66284.0
2025-04-25 11:55:00,94.95,94.97,94.88,94.88,71857.0,94.7199,94.7398,94.65,94.65,71857.0
2025-04-25 12:00:00,94.9,94.95,94.82,94.88,92157.0,94.67,94.7199,94.5902,94.65,92157.0
2025-04-25 12:05:00,94.88,94.89,94.78,94.8,101735.0,94.65,94.66,94.5503,94.5702,101735.0
2025-04-25 12:10:00,94.8,94.97,94.76,94.94,103146.0,94.5702,94.7398,94.5303,94.7099,103146.0
2025-04-25 12:15:00,94.93,94.99,94.9,94.92,83614.0,94.6999,94.7598,94.67,94.6899,83614.0
2025-04-25 12:20:00,94.92,94.96,94.85,94.87,68052.0,94.6899,94.7298,94.6201,94.6401,68052.0
2025-04-25 12:25:00,94.88,94.9,94.81,94.83,105609.0,94.65,94.67,94.5802,94.6002,105609.0
2025-04-25 12:30:00,94.83,94.9,94.8,94.88,101651.0,94.6002,94.67,94.5702,94.65,101651.0
2025-04-25 12:35:00,94.89,94.97,94.81,94.83,105117.0,94.66,94.7398,94.5802,94.6002,105117.0
2025-04-25 12:40:00,94.83,94.86,94.77,94.83,69057.0,94.6002,94.6301,94.5403,94.6002,69057.0
2025-04-25 12:45:00,94.83,94.83,94.61,94.67,101930.0,94.6002,94.6002,94.3807,94.4405,101930.0
2025-04-25 12:50:00,94.67,94.76,94.62,94.76,75732.0,94.4405,94.5303,94.3907,94.5303,75732.0
2025-04-25 12:55:00,94.76,94.83,94.71,94.81,65137.0,94.5303,94.6002,94.4804,94.5802,65137.0
2025-04-25 13:00:00,94.81,94.82,94.67,94.74,59993.0,94.5802,94.5902,94.4405,94.5104,59993.0
2025-04-25 13:05:00,94.73,94.87,94.73,94.86,45679.0,94.5004,94.6401,94.5004,94.6301,45679.0
2025-04-25 13:10:00,94.87,94.96,94.86,94.95,53874.0,94.6401,94.7298,94.6301,94.7199,53874.0
2025-04-25 13:15:00,94.94,94.97,94.89,94.93,57166.0,94.7099,94.7398,94.66,94.6999,57166.0
2025-04-25 13:20:00,94.93,95.03,94.85,94.85,74634.0,94.6999,94.7997,94.6201,94.6201,74634.0
2025-04-25 13:25:00,94.84,94.9,94.8,94.88,124810.0,94.6101,94.67,94.5702,94.65,124810.0
2025-04-25 13:30:00,94.88,94.96,94.81,94.91,72273.0,94.65,94.7298,94.5802,94.68,72273.0
2025-04-25 13:35:00,94.91,94.91,94.61,94.69,104183.0,94.68,94.68,94.3807,94.4605,104183.0
2025-04-25 13:40:00,94.69,94.84,94.61,94.66,98874.0,94.4605,94.6101,94.3807,94.4306,98874.0
2025-04-25 13:45:00,94.66,94.68,94.5,94.6,101605.0,94.4306,94.4505,94.271,94.3707,101605.0
2025-04-25 13:50:00,94.62,94.63,94.43,94.48,117776.0,94.3907,94.4006,94.2011,94.251,117776.0
2025-04-25 13:55:00,94.49,94.5,94.36,94.46,106337.0,94.261,94.271,94.1313,94.231,106337.0
2025-04-25 14:00:00,94.47,94.62,94.4,94.58,98237.0,94.241,94.3907,94.1712,94.3508,98237.0
2025-04-25 14:05:00,94.58,94.68,94.52,94.67,114286.0,94.3508,94.4505,94.2909,94.4405,114286.0
2025-04-25 14:10:00,94.67,94.76,94.59,94.73,91320.0,94.4405,94.5303,94.3607,94.5004,91320.0
2025-04-25 14:15:00,94.73,94.84,94.72,94.83,94564.0,94.5004,94.6101,94.4904,94.6002,94564.0
2025-04-25 14:20:00,94.82,95.05,94.8,95.02,97309.0,94.5902,94.8196,94.5702,94.7897,97309.0
2025-04-25 14:25:00,95.02,95.09,94.88,94.89,96006.0,94.7897,94.8595,94.65,94.66,96006.0
2025-04-25 14:30:00,94.9,94.98,94.87,94.98,55536.0,94.67,94.7498,94.6401,94.7498,55536.0
2025-04-25 14:35:00,94.98,95.07,94.95,94.97,61223.0,94.7498,94.8396,94.7199,94.7398,61223.0
2025-04-25 14:40:00,94.98,95.05,94.98,95.02,49215.0,94.7498,94.8196,94.7498,94.7897,49215.0
2025-04-25 14:45:00,95.02,95.02,94.94,94.95,61718.0,94.7897,94.7897,94.7099,94.7199,61718.0
2025-04-25 14:50:00,94.95,94.97,94.73,94.91,57988.0,94.7199,94.7398,94.5004,94.68,57988.0
2025-04-25 14:55:00,94.92,94.94,94.84,94.91,59397.0,94.6899,94.7099,94.6101,94.68,59397.0
2025-04-25 15:00:00,94.91,95.02,94.89,94.98,50913.0,94.68,94.7897,94.66,94.7498,50913.0
2025-04-25 15:05:00,94.98,95.05,94.96,95.02,86153.0,94.7498,94.8196,94.7298,94.7897,86153.0
2025-04-25 15:10:00,95.02,95.09,94.95,95.0,70552.0,94.7897,94.8595,94.7199,94.7697,70552.0
2025-04-25 15:15:00,95.01,95.01,94.88,94.88,68674.0,94.7797,94.7797,94.65,94.65,68674.0
2025-04-25 15:20:00,94.88,95.08,94.87,95.06,87564.0,94.65,94.8495,94.6401,94.8296,87564.0
2025-04-25 15:25:00,95.05,95.08,94.89,94.91,120308.0,94.8196,94.8495,94.66,94.68,120308.0
2025-04-25 15:30:00,94.9,94.98,94.82,94.95,91738.0,94.67,94.7498,94.5902,94.7199,91738.0
2025-04-25 15:35:00,94.95,95.03,94.87,94.89,82274.0,94.7199,94.7997,94.6401,94.66,82274.0
2025-04-25 15:40:00,94.88,94.98,94.81,94.92,94863.0,94.65,94.7498,94.5802,94.6899,94863.0
2025-04-25 15:45:00,94.91,95.03,94.87,94.89,149781.0,94.68,94.7997,94.6401,94.66,149781.0
2025-04-25 15:50:00,94.91,95.15,94.83,95.13,229948.0,94.68,94.9194,94.6002,94.8994,229948.0
2025-04-25 15:55:00,95.13,95.16,94.83,95.06,964211.0,94.8994,94.9294,94.6002,94.8296,964211.0
2025-04-28 09:30:00,95.1,96.0,95.1,95.59,470352.0,94.8695,95.7673,94.8695,95.3583,470352.0
2025-04-28 09:35:00,95.59,95.73,95.39,95.53,182410.0,95.3583,95.498,95.1588,95.2985,182410.0
2025-04-28 09:40:00,95.53,95.8,95.52,95.8,163562.0,95.2985,95.5678,95.2885,95.5678,163562.0
2025-04-28 09:45:00,95.78,95.82,95.43,95.57,118822.0,95.5478,95.5878,95.1987,95.3384,118822.0
2025-04-28 09:50:00,95.56,95.65,95.41,95.58,149371.0,95.3284,95.4182,95.1787,95.3483,149371.0
2025-04-28 09:55:00,95.58,95.6,95.26,95.31,104455.0,95.3483,95.3683,95.0291,95.079,104455.0
2025-04-28 10:00:00,95.31,95.43,95.22,95.3,130222.0,95.079,95.1987,94.9892,95.069,130222.0
2025-04-28 10:05:00,95.29,95.42,95.2,95.39,117107.0,95.059,95.1887,94.9693,95.1588,117107.0
2025-04-28 10:10:00,95.39,95.59,95.39,95.53,89463.0,95.1588,95.3583,95.1588,95.2985,89463.0
2025-04-28 10:15:00,95.53,95.73,95.53,95.7,76216.0,95.2985,95.498,95.2985,95.468,76216.0
2025-04-28 10:20:00,95.7,95.82,95.66,95.82,78812.0,95.468,95.5878,95.4281,95.5878,78812.0
2025-04-28 10:25:00,95.81,95.85,95.7,95.73,225974.0,95.5778,95.6177,95.468,95.498,225974.0
2025-04-28 10:30:00,95.73,95.75,95.46,95.57,204981.0,95.498,95.5179,95.2286,95.3384,204981.0
2025-04-28 10:35:00,95.58,95.78,95.58,95.69,80694.0,95.3483,95.5478,95.3483,95.4581,80694.0
2025-04-28 10:40:00,95.69,95.7,95.43,95.6,83111.0,95.4581,95.468,95.1987,95.3683,83111.0
2025-04-28 10:45:00,95.6,95.66,95.54,95.65,141064.0,95.3683,95.4281,95.3084,95.4182,141064.0
2025-04-28 10:50:00,95.64,95.64,95.42,95.53,79291.0,95.4082,95.4082,95.1887,95.2985,79291.0
2025-04-28 10:55:00,95.53,95.72,95.51,95.7,73776.0,95.2985,95.488,95.2785,95.468,73776.0
2025-04-28 11:00:00,95.69,95.7,95.59,95.68,63421.0,95.4581,95.468,95.3583,95.4481,63421.0
2025-04-28 11:05:00,95.68,95.7,95.49,95.53,63671.0,95.4481,95.468,95.2586,95.2985,63671.0
2025-04-28 11:10:00,95.53,95.57,95.44,95.54,57579.0,95.2985,95.3384,95.2087,95.3084,57579.0
2025-04-28 11:15:00,95.54,95.55,95.36,95.42,101012.0,95.3084,95.3184,95.1289,95.1887,101012.0
2025-04-28 11:20:00,95.42,95.44,95.15,95.19,105484.0,95.1887,95.2087,94.9194,94.9593,105484.0
2025-04-28 11:25:00,95.2,95.2,95.07,95.14,70557.0,94.9693,94.9693,94.8396,94.9094,70557.0
2025-04-28 11:30:00,95.14,95.2,95.08,95.09,73354.0,94.9094,94.9693,94.8495,94.8595,73354.0
2025-04-28 11:35:00,95.09,95.19,95.03,95.17,105159.0,94.8595,94.9593,94.7997,94.9393,105159.0
2025-04-28 11:40:00,95.18,95.21,95.12,95.13,55002.0,94.9493,94.9792,94.8894,94.8994,55002.0
2025-04-28 11:45:00,95.12,95.3,95.12,95.27,51840.0,94.8894,95.069,94.8894,95.0391,51840.0
2025-04-28 11:50:00,95.27,95.29,95.15,95.17,60421.0,95.0391,95.059,94.9194,94.9393,60421.0
2025-04-28 11:55:00,95.16,95.2,95.06,95.13,45205.0,94.9294,94.9693,94.8296,94.8994,45205.0
2025-04-28 12:00:00,95.14,95.19,95.0,95.04,55616.0,94.9094,94.9593,94.7697,94.8096,55616.0
2025-04-28 12:05:00,95.04,95.04,94.96,94.99,71340.0,94.8096,94.8096,94.7298,94.7598,71340.0
2025-04-28 12:10:00,94.99,95.0,94.89,94.9,76766.0,94.7598,94.7697,94.66,94.67,76766.0
2025-04-28 12:15:00,94.91,94.97,94.89,94.96,84400.0,94.68,94.7398,94.66,94.7298,84400.0
2025-04-28 12:20:00,94.95,95.04,94.92,95.03,102362.0,94.7199,94.8096,94.6899,94.7997,102362.0
2025-04-28 12:25:00,95.03,95.05,94.95,94.99,79727.0,94.7997,94.8196,94.7199,94.7598,79727.0
2025-04-28 12:30:00,94.99,95.05,94.88,94.9,76967.0,94.7598,94.8196,94.65,94.67,76967.0
2025-04-28 12:35:00,94.91,94.99,94.87,94.93,61899.0,94.68,94.7598,94.6401,94.6999,61899.0
2025-04-28 12:40:00,94.93,94.98,94.89,94.91,46129.0,94.6999,94.7498,94.66,94.68,46129.0
2025-04-28 12:45:00,94.91,94.94,94.83,94.92,76653.0,94.68,94.7099,94.6002,94.6899,76653.0
2025-04-28 12:50:00,94.92,94.97,94.82,94.9,67623.0,94.6899,94.7398,94.5902,94.67,67623.0
2025-04-28 12:55:00,94.9,94.9,94.72,94.75,64133.0,94.67,94.67,94.4904,94.5203,64133.0
2025-04-28 13:00:00,94.74,94.86,94.74,94.81,57849.0,94.5104,94.6301,94.5104,94.5802,57849.0
2025-04-28 13:05:00,94.8,94.83,94.72,94.74,54688.0,94.5702,94.6002,94.4904,94.5104,54688.0
2025-04-28 13:10:00,94.73,94.74,94.59,94.59,138390.0,94.5004,94.5104,94.3607,94.3607,138390.0
2025-04-28 13:15:00,94.6,94.64,94.53,94.56,112686.0,94.3707,94.4106,94.3009,94.3308,112686.0
2025-04-28 13:20:00,94.56,94.56,94.44,94.49,76762.0,94.3308,94.3308,94.2111,94.261,76762.0
2025-04-28 13:25:00,94.48,94.57,94.4,94.42,186123.0,94.251,94.3408,94.1712,94.1911,186123.0
2025-04-28 13:30:00,94.41,94.44,94.34,94.4,68514.0,94.1812,94.2111,94.1113,94.1712,68514.0
2025-04-28 13:35:00,94.4,94.51,94.37,94.5,86229.0,94.1712,94.2809,94.1413,94.271,86229.0
2025-04-28 13:40:00,94.51,94.55,94.43,94.53,107882.0,94.2809,94.3208,94.2011,94.3009,107882.0
2025-04-28 13:45:00,94.53,94.74,94.51,94.72,117156.0,94.3009,94.5104,94.2809,94.4904,117156.0
2025-04-28 13:50:00,94.7,94.87,94.69,94.83,64571.0,94.4705,94.6401,94.4605,94.6002,64571.0
2025-04-28 13:55:00,94.83,94.96,94.83,94.95,62794.0,94.6002,94.7298,94.6002,94.7199,62794.0
2025-04-28 14:00:00,94.93,94.96,94.86,94.9,63610.0,94.6999,94.7298,94.6301,94.67,63610.0
2025-04-28 14:05:00,94.9,94.99,94.89,94.94,67842.0,94.67,94.7598,94.66,94.7099,67842.0
2025-04-28 14:10:00,94.93,94.93,94.83,94.84,63899.0,94.6999,94.6999,94.6002,94.6101,63899.0
2025-04-28 14:15:00,94.84,94.85,94.74,94.78,66527.0,94.6101,94.6201,94.5104,94.5503,66527.0
2025-04-28 14:20:00,94.78,94.8,94.7,94.78,67062.0,94.5503,94.5702,94.4705,94.5503,67062.0
2025-04-28 14:25:00,94.79,94.95,94.75,94.9,61013.0,94.5602,94.7199,94.5203,94.67,61013.0
2025-04-28 14:30:00,94.9,94.92,94.78,94.79,63663.0,94.67,94.6899,94.5503,94.5602,63663.0
2025-04-28 14:35:00,94.79,94.85,94.78,94.83,44826.0,94.5602,94.6201,94.5503,94.6002,44826.0
2025-04-28 14:40:00,94.83,94.87,94.81,94.81,45763.0,94.6002,94.6401,94.5802,94.5802,45763.0
2025-04-28 14:45:00,94.81,94.84,94.76,94.79,67581.0,94.5802,94.6101,94.5303,94.5602,67581.0
2025-04-28 14:50:00,94.79,94.82,94.76,94.78,58835.0,94.5602,94.5902,94.5303,94.5503,58835.0
2025-04-28 14:55:00,94.78,94.82,94.74,94.79,83298.0,94.5503,94.5902,94.5104,94.5602,83298.0
2025-04-28 15:00:00,94.79,94.85,94.77,94.83,91444.0,94.5602,94.6201,94.5403,94.6002,91444.0
2025-04-28 15:05:00,94.84,94.89,94.78,94.88,135362.0,94.6101,94.66,94.5503,94.65,135362.0
2025-04-28 15:10:00,94.88,94.97,94.86,94.97,78404.0,94.65,94.7398,94.6301,94.7398,78404.0
2025-04-28 15:15:00,94.97,95.03,94.93,94.98,87513.0,94.7398,94.7997,94.6999,94.7498,87513.0
2025-04-28 15:20:00,94.98,95.05,94.95,95.03,135315.0,94.7498,94.8196,94.7199,94.7997,135315.0
2025-04-28 15:25:00,95.02,95.06,94.96,94.99,91295.0,94.7897,94.8296,94.7298,94.7598,91295.0
2025-04-28 15:30:00,94.99,95.09,94.97,95.04,99280.0,94.7598,94.8595,94.7398,94.8096,99280.0
2025-04-28 15:35:00,95.04,95.06,94.94,94.99,111547.0,94.8096,94.8296,94.7099,94.7598,111547.0
2025-04-28 15:40:00,94.98,95.23,94.95,95.15,163843.0,94.7498,94.9992,94.7199,94.9194,163843.0
2025-04-28 15:45:00,95.15,95.24,95.12,95.21,163027.0,94.9194,95.0092,94.8894,94.9792,163027.0
2025-04-28 15:50:00,95.22,95.38,95.21,95.25,215455.0,94.9892,95.1488,94.9792,95.0191,215455.0
2025-04-28 15:55:00,95.25,95.34,95.13,95.17,662352.0,95.0191,95.1089,94.8994,94.9393,662352.0
2025-04-29 09:30:00,94.84,95.05,94.42,94.9,405928.0,94.6101,94.8196,94.1911,94.67,405928.0
2025-04-29 09:35:00,94.92,95.05,94.74,95.05,132320.0,94.6899,94.8196,94.5104,94.8196,132320.0
2025-04-29 09:40:00,95.04,95.1,94.79,94.82,122236.0,94.8096,94.8695,94.5602,94.5902,122236.0
2025-04-29 09:45:00,94.81,94.93,94.66,94.89,132906.0,94.5802,94.6999,94.4306,94.66,132906.0
2025-04-29 09:50:00,94.89,95.01,94.81,94.85,116931.0,94.66,94.7797,94.5802,94.6201,116931.0
2025-04-29 09:55:00,94.85,95.04,94.84,94.89,86888.0,94.6201,94.8096,94.6101,94.66,86888.0
2025-04-29 10:00:00,94.89,95.35,94.77,95.35,104482.0,94.66,95.1189,94.5403,95.1189,104482.0
2025-04-29 10:05:00,95.36,95.46,95.26,95.32,89878.0,95.1289,95.2286,95.0291,95.089,89878.0
2025-04-29 10:10:00,95.33,95.38,95.22,95.38,86302.0,95.0989,95.1488,94.9892,95.1488,86302.0
2025-04-29 10:15:00,95.37,95.44,95.28,95.34,79929.0,95.1388,95.2087,95.0491,95.1089,79929.0
2025-04-29 10:20:00,95.33,95.39,95.01,95.08,74221.0,95.0989,95.1588,94.7797,94.8495,74221.0
2025-04-29 10:25:00,95.09,95.21,95.03,95.21,67841.0,94.8595,94.9792,94.7997,94.9792,67841.0
2025-04-29 10:30:00,95.2,95.35,95.18,95.29,67341.0,94.9693,95.1189,94.9493,95.059,67341.0
2025-04-29 10:35:00,95.29,95.44,95.28,95.37,66990.0,95.059,95.2087,95.0491,95.1388,66990.0
2025-04-29 10:40:00,95.4,95.49,95.32,95.4,69324.0,95.1688,95.2586,95.089,95.1688,69324.0
2025-04-29 10:45:00,95.4,95.45,95.34,95.36,98175.0,95.1688,95.2186,95.1089,95.1289,98175.0
2025-04-29 10:50:00,95.36,95.62,95.33,95.59,88798.0,95.1289,95.3882,95.0989,95.3583,88798.0
2025-04-29 10:55:00,95.59,95.74,95.59,95.73,78773.0,95.3583,95.5079,95.3583,95.498,78773.0
2025-04-29 11:00:00,95.73,95.76,95.47,95.53,65286.0,95.498,95.5279,95.2386,95.2985,65286.0
2025-04-29 11:05:00,95.51,95.66,95.47,95.6,52548.0,95.2785,95.4281,95.2386,95.3683,52548.0
2025-04-29 11:10:00,95.62,95.64,95.51,95.53,76027.0,95.3882,95.4082,95.2785,95.2985,76027.0
2025-04-29 11:15:00,95.53,95.55,95.36,95.4,62607.0,95.2985,95.3184,95.1289,95.1688,62607.0
2025-04-29 11:20:00,95.4,95.47,95.31,95.41,69813.0,95.1688,95.2386,95.079,95.1787,69813.0
2025-04-29 11:25:00,95.42,95.6,95.4,95.54,70999.0,95.1887,95.3683,95.1688,95.3084,70999.0
2025-04-29 11:30:00,95.56,95.57,95.36,95.37,60811.0,95.3284,95.3384,95.1289,95.1388,60811.0
2025-04-29 11:35:00,95.37,95.53,95.33,95.51,61188.0,95.1388,95.2985,95.0989,95.2785,61188.0
2025-04-29 11:40:00,95.5,95.61,95.46,95.59,56875.0,95.2685,95.3783,95.2286,95.3583,56875.0
2025-04-29 11:45:00,95.58,95.61,95.49,95.54,45211.0,95.3483,95.3783,95.2586,95.3084,45211.0
2025-04-29 11:50:00,95.52,95.61,95.49,95.55,41287.0,95.2885,95.3783,95.2586,95.3184,41287.0
2025-04-29 11:55:00,95.53,95.54,95.41,95.47,43525.0,95.2985,95.3084,95.1787,95.2386,43525.0
2025-04-29 12:00:00,95.47,95.55,95.43,95.53,31544.0,95.2386,95.3184,95.1987,95.2985,31544.0
2025-04-29 12:05:00,95.53,95.56,95.46,95.5,47341.0,95.2985,95.3284,95.2286,95.2685,47341.0
2025-04-29 12:10:00,95.5,95.5,95.43,95.46,31109.0,95.2685,95.2685,95.1987,95.2286,31109.0
2025-04-29 12:15:00,95.46,95.51,95.42,95.47,54191.0,95.2286,95.2785,95.1887,95.2386,54191.0
2025-04-29 12:20:00,95.46,95.51,95.4,95.46,51346.0,95.2286,95.2785,95.1688,95.2286,51346.0
2025-04-29 12:25:00,95.45,95.48,95.4,95.47,37428.0,95.2186,95.2486,95.1688,95.2386,37428.0
2025-04-29 12:30:00,95.47,95.47,95.36,95.4,45611.0,95.2386,95.2386,95.1289,95.1688,45611.0
2025-04-29 12:35:00,95.4,95.42,95.27,95.32,40209.0,95.1688,95.1887,95.0391,95.089,40209.0
2025-04-29 12:40:00,95.32,95.4,95.25,95.34,50748.0,95.089,95.1688,95.0191,95.1089,50748.0
2025-04-29 12:45:00,95.33,95.33,95.21,95.25,84078.0,95.0989,95.0989,94.9792,95.0191,84078.0
2025-04-29 12:50:00,95.26,95.32,95.23,95.3,46957.0,95.0291,95.089,94.9992,95.069,46957.0
2025-04-29 12:55:00,95.29,95.29,95.06,95.06,46761.0,95.059,95.059,94.8296,94.8296,46761.0
2025-04-29 13:00:00,95.05,95.24,95.04,95.23,77695.0,94.8196,95.0092,94.8096,94.9992,77695.0
2025-04-29 13:05:00,95.23,95.24,95.15,95.17,33070.0,94.9992,95.0092,94.9194,94.9393,33070.0
2025-04-29 13:10:00,95.18,95.36,95.15,95.35,40372.0,94.9493,95.1289,94.9194,95.1189,40372.0
2025-04-29 13:15:00,95.34,95.52,95.33,95.51,46271.0,95.1089,95.2885,95.0989,95.2785,46271.0
2025-04-29 13:20:00,95.5,95.57,95.48,95.57,56764.0,95.2685,95.3384,95.2486,95.3384,56764.0
2025-04-29 13:25:00,95.56,95.59,95.47,95.56,54442.0,95.3284,95.3583,95.2386,95.3284,54442.0
2025-04-29 13:30:00,95.55,95.57,95.52,95.53,50436.0,95.3184,95.3384,95.2885,95.2985,50436.0
2025-04-29 13:35:00,95.53,95.66,95.51,95.66,59423.0,95.2985,95.4281,95.2785,95.4281,59423.0
2025-04-29 13:40:00,95.66,95.79,95.66,95.79,70392.0,95.4281,95.5578,95.4281,95.5578,70392.0
2025-04-29 13:45:00,95.79,95.93,95.72,95.86,77837.0,95.5578,95.6975,95.488,95.6277,77837.0
2025-04-29 13:50:00,95.84,95.88,95.74,95.76,59019.0,95.6077,95.6476,95.5079,95.5279,59019.0
2025-04-29 13:55:00,95.76,95.81,95.71,95.72,54653.0,95.5279,95.5778,95.478,95.488,54653.0
2025-04-29 14:00:00,95.73,95.79,95.71,95.77,46579.0,95.498,95.5578,95.478,95.5379,46579.0
2025-04-29 14:05:00,95.78,95.83,95.66,95.74,91013.0,95.5478,95.5977,95.4281,95.5079,91013.0
2025-04-29 14:10:00,95.73,95.73,95.64,95.68,45618.0,95.498,95.498,95.4082,95.4481,45618.0
2025-04-29 14:15:00,95.67,95.78,95.66,95.67,54251.0,95.4381,95.5478,95.4281,95.4381,54251.0
2025-04-29 14:20:00,95.67,95.7,95.58,95.67,96546.0,95.4381,95.468,95.3483,95.4381,96546.0
2025-04-29 14:25:00,95.67,95.76,95.65,95.7,63414.0,95.4381,95.5279,95.4182,95.468,63414.0
2025-04-29 14:30:00,95.7,95.74,95.68,95.71,45937.0,95.468,95.5079,95.4481,95.478,45937.0
2025-04-29 14:35:00,95.7,95.8,95.69,95.8,45863.0,95.468,95.5678,95.4581,95.5678,45863.0
2025-04-29 14:40:00,95.79,95.83,95.73,95.82,92755.0,95.5578,95.5977,95.498,95.5878,92755.0
2025-04-29 14:45:00,95.81,95.81,95.71,95.73,90552.0,95.5778,95.5778,95.478,95.498,90552.0
2025-04-29 14:50:00,95.73,95.74,95.64,95.7,53863.0,95.498,95.5079,95.4082,95.468,53863.0
2025-04-29 14:55:00,95.7,95.74,95.66,95.68,56584.0,95.468,95.5079,95.4281,95.4481,56584.0
2025-04-29 15:00:00,95.68,95.8,95.67,95.75,54475.0,95.4481,95.5678,95.4381,95.5179,54475.0
2025-04-29 15:05:00,95.74,95.83,95.68,95.73,73304.0,95.5079,95.5977,95.4481,95.498,73304.0
2025-04-29 15:10:00,95.73,95.77,95.71,95.75,87862.0,95.498,95.5379,95.478,95.5179,87862.0
2025-04-29 15:15:00,95.75,95.77,95.69,95.75,54561.0,95.5179,95.5379,95.4581,95.5179,54561.0
2025-04-29 15:20:00,95.74,95.82,95.71,95.78,69628.0,95.5079,95.5878,95.478,95.5478,69628.0
2025-04-29 15:25:00,95.78,95.8,95.69,95.79,75603.0,95.5478,95.5678,95.4581,95.5578,75603.0
2025-04-29 15:30:00,95.79,95.85,95.77,95.82,66134.0,95.5578,95.6177,95.5379,95.5878,66134.0
2025-04-29 15:35:00,95.81,95.95,95.8,95.91,170576.0,95.5778,95.7174,95.5678,95.6775,170576.0
2025-04-29 15:40:00,95.91,96.0,95.89,95.97,170375.0,95.6775,95.7673,95.6576,95.7374,170375.0
2025-04-29 15:45:00,95.97,96.12,95.96,96.08,189139.0,95.7374,95.887,95.7274,95.8471,189139.0
2025-04-29 15:50:00,96.08,96.18,96.07,96.08,224667.0,95.8471,95.9469,95.8371,95.8471,224667.0
2025-04-29 15:55:00,96.07,96.18,95.95,96.0,594431.0,95.8371,95.9469,95.7174,95.7673,594431.0
2025-04-30 09:30:00,95.94,95.96,95.25,95.7,472354.0,95.7075,95.7274,95.0191,95.468,472354.0
2025-04-30 09:35:00,95.7,95.82,95.31,95.32,180398.0,95.468,95.5878,95.079,95.089,180398.0
2025-04-30 09:40:00,95.32,95.43,95.07,95.21,147260.0,95.089,95.1987,94.8396,94.9792,147260.0
2025-04-30 09:45:00,95.2,95.33,95.02,95.25,233512.0,94.9693,95.0989,94.7897,95.0191,233512.0
2025-04-30 09:50:00,95.25,95.35,95.13,95.17,247533.0,95.0191,95.1189,94.8994,94.9393,247533.0
2025-04-30 09:55:00,95.16,95.25,94.93,95.06,210736.0,94.9294,95.0191,94.6999,94.8296,210736.0
2025-04-30 10:00:00,95.08,95.43,95.05,95.16,118411.0,94.8495,95.1987,94.8196,94.9294,118411.0
2025-04-30 10:05:00,95.17,95.26,95.03,95.18,95849.0,94.9393,95.0291,94.7997,94.9493,95849.0
2025-04-30 10:10:00,95.2,95.27,95.11,95.17,111814.0,94.9693,95.0391,94.8795,94.9393,111814.0
2025-04-30 10:15:00,95.18,95.41,95.11,95.34,207120.0,94.9493,95.1787,94.8795,95.1089,207120.0
2025-04-30 10:20:00,95.35,95.7,95.29,95.67,126937.0,95.1189,95.468,95.059,95.4381,126937.0
2025-04-30 10:25:00,95.67,95.68,95.5,95.55,116193.0,95.4381,95.4481,95.2685,95.3184,116193.0
2025-04-30 10:30:00,95.54,95.66,95.51,95.6,99144.0,95.3084,95.4281,95.2785,95.3683,99144.0
2025-04-30 10:35:00,95.57,95.78,95.5,95.74,79845.0,95.3384,95.5478,95.2685,95.5079,79845.0
2025-04-30 10:40:00,95.72,95.92,95.6,95.9,96200.0,95.488,95.6875,95.3683,95.6676,96200.0
2025-04-30 10:45:00,95.91,96.04,95.81,95.96,149637.0,95.6775,95.8072,95.5778,95.7274,149637.0
2025-04-30 10:50:00,95.96,96.08,95.8,96.01,123765.0,95.7274,95.8471,95.5678,95.7773,123765.0
2025-04-30 10:55:00,96.01,96.09,95.88,96.02,111526.0,95.7773,95.8571,95.6476,95.7873,111526.0
2025-04-30 11:00:00,96.01,96.2,95.98,96.11,151973.0,95.7773,95.9668,95.7474,95.877,151973.0
2025-04-30 11:05:00,96.11,96.38,96.07,96.24,140284.0,95.877,96.1464,95.8371,96.0067,140284.0
2025-04-30 11:10:00,96.27,96.34,96.21,96.31,81962.0,96.0367,96.1065,95.9768,96.0766,81962.0
2025-04-30 11:15:00,96.31,96.33,96.18,96.19,68133.0,96.0766,96.0965,95.9469,95.9569,68133.0
2025-04-30 11:20:00,96.2,96.45,96.2,96.3,89930.0,95.9668,96.2162,95.9668,96.0666,89930.0
2025-04-30 11:25:00,96.29,96.35,96.17,96.26,85647.0,96.0566,96.1165,95.9369,96.0267,85647.0
2025-04-30 11:30:00,96.25,96.3,96.2,96.25,49813.0,96.0167,96.0666,95.9668,96.0167,49813.0
2025-04-30 11:35:00,96.26,96.3,96.17,96.27,49421.0,96.0267,96.0666,95.9369,96.0367,49421.0
2025-04-30 11:40:00,96.27,96.33,96.21,96.25,78835.0,96.0367,96.0965,95.9768,96.0167,78835.0
2025-04-30 11:45:00,96.25,96.27,96.16,96.27,56293.0,96.0167,96.0367,95.9269,96.0367,56293.0
2025-04-30 11:50:00,96.26,96.34,96.21,96.3,63235.0,96.0267,96.1065,95.9768,96.0666,63235.0
2025-04-30 11:55:00,96.29,96.48,96.27,96.45,78576.0,96.0566,96.2462,96.0367,96.2162,78576.0
2025-04-30 12:00:00,96.45,96.49,96.4,96.46,56434.0,96.2162,96.2561,96.1663,96.2262,56434.0
2025-04-30 12:05:00,96.47,96.63,96.47,96.51,104698.0,96.2362,96.3958,96.2362,96.2761,104698.0
2025-04-30 12:10:00,96.51,96.51,96.36,96.36,47151.0,96.2761,96.2761,96.1264,96.1264,47151.0
2025-04-30 12:15:00,96.36,96.52,96.36,96.49,68327.0,96.1264,96.2861,96.1264,96.2561,68327.0
2025-04-30 12:20:00,96.48,96.51,96.39,96.4,55890.0,96.2462,96.2761,96.1564,96.1663,55890.0
2025-04-30 12:25:00,96.4,96.55,96.39,96.53,78342.0,96.1663,96.316,96.1564,96.296,78342.0
2025-04-30 12:30:00,96.53,96.58,96.48,96.56,59750.0,96.296,96.3459,96.2462,96.326,59750.0
2025-04-30 12:35:00,96.56,96.78,96.52,96.76,90004.0,96.326,96.5454,96.2861,96.5255,90004.0
2025-04-30 12:40:00,96.76,96.83,96.71,96.8,69290.0,96.5255,96.5953,96.4756,96.5654,69290.0
2025-04-30 12:45:00,96.8,96.86,96.77,96.81,81406.0,96.5654,96.6252,96.5354,96.5754,81406.0
2025-04-30 12:50:00,96.81,96.9,96.78,96.9,99014.0,96.5754,96.6651,96.5454,96.6651,99014.0
2025-04-30 12:55:00,96.9,96.92,96.8,96.83,75873.0,96.6651,96.6851,96.5654,96.5953,75873.0
2025-04-30 13:00:00,96.83,96.92,96.83,96.86,84512.0,96.5953,96.6851,96.5953,96.6252,84512.0
2025-04-30 13:05:00,96.86,96.86,96.66,96.7,153415.0,96.6252,96.6252,96.4257,96.4656,153415.0
2025-04-30 13:10:00,96.7,96.71,96.56,96.7,104946.0,96.4656,96.4756,96.326,96.4656,104946.0
2025-04-30 13:15:00,96.7,96.82,96.69,96.79,94768.0,96.4656,96.5853,96.4556,96.5554,94768.0
2025-04-30 13:20:00,96.79,96.82,96.76,96.8,93609.0,96.5554,96.5853,96.5255,96.5654,93609.0
2025-04-30 13:25:00,96.8,96.93,96.79,96.92,82731.0,96.5654,96.6951,96.5554,96.6851,82731.0
2025-04-30 13:30:00,96.92,97.04,96.91,96.98,123751.0,96.6851,96.8048,96.6751,96.7449,123751.0
2025-04-30 13:35:00,96.99,97.15,96.93,97.06,110850.0,96.7549,96.9145,96.6951,96.8247,110850.0
2025-04-30 13:40:00,97.05,97.14,97.0,97.1,85862.0,96.8148,96.9046,96.7649,96.8646,85862.0
2025-04-30 13:45:00,97.1,97.11,96.98,97.0,86768.0,96.8646,96.8746,96.7449,96.7649,86768.0
2025-04-30 13:50:00,97.0,97.13,97.0,97.09,84623.0,96.7649,96.8946,96.7649,96.8547,84623.0
2025-04-30 13:55:00,97.09,97.11,96.99,97.05,90695.0,96.8547,96.8746,96.7549,96.8148,90695.0
2025-04-30 14:00:00,97.05,97.07,96.89,96.98,140146.0,96.8148,96.8347,96.6552,96.7449,140146.0
2025-04-30 14:05:00,96.99,97.31,96.93,97.09,226062.0,96.7549,97.0741,96.6951,96.8547,226062.0
2025-04-30 14:10:00,97.09,97.23,97.04,97.14,145780.0,96.8547,96.9943,96.8048,96.9046,145780.0
2025-04-30 14:15:00,97.15,97.24,97.08,97.12,148826.0,96.9145,97.0043,96.8447,96.8846,148826.0
2025-04-30 14:20:00,97.12,97.14,97.0,97.01,87176.0,96.8846,96.9046,96.7649,96.7749,87176.0
2025-04-30 14:25:00,97.01,97.1,96.92,97.0,289468.0,96.7749,96.8646,96.6851,96.7649,289468.0
2025-04-30 14:30:00,96.98,97.14,96.98,97.07,176214.0,96.7449,96.9046,96.7449,96.8347,176214.0
2025-04-30 14:35:00,97.06,97.08,96.99,97.05,129558.0,96.8247,96.8447,96.7549,96.8148,129558.0
2025-04-30 14:40:00,97.04,97.17,97.02,97.12,146258.0,96.8048,96.9345,96.7848,96.8846,146258.0
2025-04-30 14:45:00,97.12,97.2,97.1,97.15,121170.0,96.8846,96.9644,96.8646,96.9145,121170.0
2025-04-30 14:50:00,97.15,97.16,96.98,97.02,157355.0,96.9145,96.9245,96.7449,96.7848,157355.0
2025-04-30 14:55:00,97.02,97.06,96.73,96.78,135938.0,96.7848,96.8247,96.4955,96.5454,135938.0
2025-04-30 15:00:00,96.77,96.91,96.75,96.91,109031.0,96.5354,96.6751,96.5155,96.6751,109031.0
2025-04-30 15:05:00,96.91,96.99,96.9,96.93,113492.0,96.6751,96.7549,96.6651,96.6951,113492.0
2025-04-30 15:10:00,96.93,97.05,96.9,97.05,82554.0,96.6951,96.8148,96.6651,96.8148,82554.0
2025-04-30 15:15:00,97.05,97.09,97.0,97.03,135522.0,96.8148,96.8547,96.7649,96.7948,135522.0
2025-04-30 15:20:00,97.01,97.08,96.88,96.91,75024.0,96.7749,96.8447,96.6452,96.6751,75024.0
2025-04-30 15:25:00,96.91,96.91,96.75,96.78,122212.0,96.6751,96.6751,96.5155,96.5454,122212.0
2025-04-30 15:30:00,96.79,96.83,96.66,96.69,114916.0,96.5554,96.5953,96.4257,96.4556,114916.0
2025-04-30 15:35:00,96.69,96.86,96.63,96.78,107898.0,96.4556,96.6252,96.3958,96.5454,107898.0
2025-04-30 15:40:00,96.79,97.08,96.77,97.05,141187.0,96.5554,96.8447,96.5354,96.8148,141187.0
2025-04-30 15:45:00,97.04,97.4,97.02,97.36,213511.0,96.8048,97.1639,96.7848,97.124,213511.0
2025-04-30 15:50:00,97.35,97.78,97.33,97.49,380940.0,97.114,97.543,97.0941,97.2537,380940.0
2025-04-30 15:55:00,97.49,97.56,97.11,97.21,1112685.0,97.2537,97.3235,96.8746,96.9744,1112685.0
2025-05-01 09:30:00,97.02,97.36,96.59,97.11,544381.0,96.7848,97.124,96.3559,96.8746,544381.0
2025-05-01 09:35:00,97.1,97.52,97.02,97.37,229739.0,96.8646,97.2836,96.7848,97.134,229739.0
2025-05-01 09:40:00,97.38,97.46,96.8,96.82,208133.0,97.144,97.2238,96.5654,96.5853,208133.0
2025-05-01 09:45:00,96.82,96.95,96.74,96.85,221059.0,96.5853,96.715,96.5055,96.6153,221059.0
2025-05-01 09:50:00,96.84,97.15,96.77,97.08,192052.0,96.6053,96.9145,96.5354,96.8447,192052.0
2025-05-01 09:55:00,97.09,97.16,96.9,96.9,188143.0,96.8547,96.9245,96.6651,96.6651,188143.0
2025-05-01 10:00:00,96.93,97.28,96.93,97.27,192323.0,96.6951,97.0442,96.6951,97.0342,192323.0
2025-05-01 10:05:00,97.25,97.37,97.22,97.28,135843.0,97.0143,97.134,96.9844,97.0442,135843.0
2025-05-01 10:10:00,97.29,97.45,97.24,97.41,94260.0,97.0542,97.2138,97.0043,97.1739,94260.0
2025-05-01 10:15:00,97.41,97.52,97.39,97.46,121234.0,97.1739,97.2836,97.1539,97.2238,121234.0
2025-05-01 10:20:00,97.44,97.71,97.43,97.7,111836.0,97.2038,97.4732,97.1938,97.4632,111836.0
2025-05-01 10:25:00,97.69,97.69,97.47,97.49,94714.0,97.4532,97.4532,97.2338,97.2537,94714.0
2025-05-01 10:30:00,97.49,97.53,97.26,97.31,101349.0,97.2537,97.2936,97.0243,97.0741,101349.0
2025-05-01 10:35:00,97.31,97.43,97.28,97.42,73267.0,97.0741,97.1938,97.0442,97.1839,73267.0
2025-05-01 10:40:00,97.42,97.5,97.33,97.34,97541.0,97.1839,97.2637,97.0941,97.1041,97541.0
2025-05-01 10:45:00,97.34,97.47,97.33,97.46,109947.0,97.1041,97.2338,97.0941,97.2238,109947.0
2025-05-01 10:50:00,97.45,97.46,97.3,97.42,72547.0,97.2138,97.2238,97.0642,97.1839,72547.0
2025-05-01 10:55:00,97.43,97.61,97.41,97.53,86791.0,97.1938,97.3734,97.1739,97.2936,86791.0
2025-05-01 11:00:00,97.53,97.53,97.31,97.42,52269.0,97.2936,97.2936,97.0741,97.1839,52269.0
2025-05-01 11:05:00,97.41,97.46,97.3,97.39,73150.0,97.1739,97.2238,97.0642,97.1539,73150.0
2025-05-01 11:10:00,97.4,97.47,97.34,97.47,75246.0,97.1639,97.2338,97.1041,97.2338,75246.0
2025-05-01 11:15:00,97.46,97.56,97.38,97.38,106525.0,97.2238,97.3235,97.144,97.144,106525.0
2025-05-01 11:20:00,97.38,97.42,97.33,97.37,73761.0,97.144,97.1839,97.0941,97.134,73761.0
2025-05-01 11:25:00,97.37,97.49,97.32,97.33,94395.0,97.134,97.2537,97.0841,97.0941,94395.0
2025-05-01 11:30:00,97.33,97.39,97.24,97.36,83086.0,97.0941,97.1539,97.0043,97.124,83086.0
2025-05-01 11:35:00,97.36,97.57,97.35,97.52,86724.0,97.124,97.3335,97.114,97.2836,86724.0
2025-05-01 11:40:00,97.51,97.55,97.36,97.37,55909.0,97.2737,97.3136,97.124,97.134,55909.0
2025-05-01 11:45:00,97.37,97.43,97.32,97.38,48317.0,97.134,97.1938,97.0841,97.144,48317.0
2025-05-01 11:50:00,97.38,97.44,97.34,97.43,45062.0,97.144,97.2038,97.1041,97.1938,45062.0
2025-05-01 11:55:00,97.43,97.44,97.2,97.29,91398.0,97.1938,97.2038,96.9644,97.0542,91398.0
2025-05-01 12:00:00,97.29,97.37,97.27,97.36,64513.0,97.0542,97.134,97.0342,97.124,64513.0
2025-05-01 12:05:00,97.36,97.46,97.35,97.41,51149.0,97.124,97.2238,97.114,97.1739,51149.0
2025-05-01 12:10:00,97.41,97.41,97.23,97.23,95492.0,97.1739,97.1739,96.9943,96.9943,95492.0
2025-05-01 12:15:00,97.24,97.34,97.13,97.29,83096.0,97.0043,97.1041,96.8946,97.0542,83096.0
2025-05-01 12:20:00,97.3,97.36,97.22,97.24,55747.0,97.0642,97.124,96.9844,97.0043,55747.0
2025-05-01 12:25:00,97.23,97.4,97.22,97.33,60336.0,96.9943,97.1639,96.9844,97.0941,60336.0
2025-05-01 12:30:00,97.35,97.35,97.27,97.32,35789.0,97.114,97.114,97.0342,97.0841,35789.0
2025-05-01 12:35:00,97.31,97.37,97.25,97.28,46985.0,97.0741,97.134,97.0143,97.0442,46985.0
2025-05-01 12:40:00,97.27,97.29,97.14,97.2,75431.0,97.0342,97.0542,96.9046,96.9644,75431.0
2025-05-01 12:45:00,97.2,97.21,97.1,97.13,55588.0,96.9644,96.9744,96.8646,96.8946,55588.0
2025-05-01 12:50:00,97.13,97.22,97.12,97.16,54096.0,96.8946,96.9844,96.8846,96.9245,54096.0
2025-05-01 12:55:00,97.15,97.24,97.13,97.18,33675.0,96.9145,97.0043,96.8946,96.9445,33675.0
2025-05-01 13:00:00,97.19,97.39,97.18,97.36,35452.0,96.9544,97.1539,96.9445,97.124,35452.0
2025-05-01 13:05:00,97.37,97.46,97.33,97.45,35338.0,97.134,97.2238,97.0941,97.2138,35338.0
2025-05-01 13:10:00,97.45,97.49,97.41,97.47,40731.0,97.2138,97.2537,97.1739,97.2338,40731.0
2025-05-01 13:15:00,97.48,97.6,97.45,97.55,64181.0,97.2437,97.3634,97.2138,97.3136,64181.0
2025-05-01 13:20:00,97.55,97.55,97.46,97.47,42384.0,97.3136,97.3136,97.2238,97.2338,42384.0
2025-05-01 13:25:00,97.47,97.49,97.33,97.37,75080.0,97.2338,97.2537,97.0941,97.134,75080.0
2025-05-01 13:30:00,97.38,97.39,97.31,97.38,42818.0,97.144,97.1539,97.0741,97.144,42818.0
2025-05-01 13:35:00,97.38,97.42,97.34,97.36,75629.0,97.144,97.1839,97.1041,97.124,75629.0
2025-05-01 13:40:00,97.36,97.38,97.31,97.37,128394.0,97.124,97.144,97.0741,97.134,128394.0
2025-05-01 13:45:00,97.36,97.39,97.3,97.32,58626.0,97.124,97.1539,97.0642,97.0841,58626.0
2025-05-01 13:50:00,97.31,97.39,97.2,97.24,65734.0,97.0741,97.1539,96.9644,97.0043,65734.0
2025-05-01 13:55:00,97.24,97.26,97.16,97.19,43739.0,97.0043,97.0243,96.9245,96.9544,43739.0
2025-05-01 14:00:00,97.19,97.26,97.17,97.24,86409.0,96.9544,97.0243,96.9345,97.0043,86409.0
2025-05-01 14:05:00,97.25,97.44,97.24,97.41,48393.0,97.0143,97.2038,97.0043,97.1739,48393.0
2025-05-01 14:10:00,97.4,97.5,97.38,97.5,47680.0,97.1639,97.2637,97.144,97.2637,47680.0
2025-05-01 14:15:00,97.49,97.53,97.45,97.48,58795.0,97.2537,97.2936,97.2138,97.2437,58795.0
2025-05-01 14:20:00,97.47,97.48,97.37,97.44,126224.0,97.2338,97.2437,97.134,97.2038,126224.0
2025-05-01 14:25:00,97.43,97.58,97.38,97.56,55186.0,97.1938,97.3435,97.144,97.3235,55186.0
2025-05-01 14:30:00,97.57,97.65,97.54,97.6,78931.0,97.3335,97.4133,97.3036,97.3634,78931.0
2025-05-01 14:35:00,97.61,97.65,97.57,97.58,80583.0,97.3734,97.4133,97.3335,97.3435,80583.0
2025-05-01 14:40:00,97.59,97.66,97.57,97.65,58341.0,97.3535,97.4233,97.3335,97.4133,58341.0
2025-05-01 14:45:00,97.65,97.74,97.62,97.66,72697.0,97.4133,97.5031,97.3834,97.4233,72697.0
2025-05-01 14:50:00,97.65,97.66,97.55,97.55,59295.0,97.4133,97.4233,97.3136,97.3136,59295.0
2025-05-01 14:55:00,97.55,97.62,97.48,97.5,45306.0,97.3136,97.3834,97.2437,97.2637,45306.0
2025-05-01 15:00:00,97.5,97.62,97.47,97.61,49619.0,97.2637,97.3834,97.2338,97.3734,49619.0
2025-05-01 15:05:00,97.61,97.61,97.49,97.56,91582.0,97.3734,97.3734,97.2537,97.3235,91582.0
2025-05-01 15:10:00,97.56,97.61,97.45,97.6,85501.0,97.3235,97.3734,97.2138,97.3634,85501.0
2025-05-01 15:15:00,97.6,97.64,97.54,97.61,84663.0,97.3634,97.4033,97.3036,97.3734,84663.0
2025-05-01 15:20:00,97.61,97.7,97.6,97.68,85335.0,97.3734,97.4632,97.3634,97.4432,85335.0
2025-05-01 15:25:00,97.67,97.8,97.64,97.79,81167.0,97.4333,97.563,97.4033,97.553,81167.0
2025-05-01 15:30:00,97.79,97.81,97.71,97.8,88947.0,97.553,97.5729,97.4732,97.563,88947.0
2025-05-01 15:35:00,97.81,97.83,97.71,97.75,113436.0,97.5729,97.5929,97.4732,97.5131,113436.0
2025-05-01 15:40:00,97.75,97.78,97.69,97.76,105543.0,97.5131,97.543,97.4532,97.523,105543.0
2025-05-01 15:45:00,97.76,97.9,97.75,97.86,195789.0,97.523,97.6627,97.5131,97.6228,195789.0
2025-05-01 15:50:00,97.87,97.89,97.43,97.59,236286.0,97.6328,97.6527,97.1938,97.3535,236286.0
2025-05-01 15:55:00,97.58,97.62,97.23,97.38,648654.0,97.3435,97.3834,96.9943,97.144,648654.0
2025-05-02 09:30:00,97.95,98.74,97.85,98.53,675982.0,97.7126,98.5007,97.6128,98.2912,675982.0
2025-05-02 09:35:00,98.53,98.72,98.49,98.65,238839.0,98.2912,98.4807,98.2513,98.4109,238839.0
2025-05-02 09:40:00,98.67,98.9,98.55,98.87,190980.0,98.4308,98.6603,98.3111,98.6304,190980.0
2025-05-02 09:45:00,98.87,99.07,98.83,99.03,211274.0,98.6304,98.8299,98.5905,98.79,211274.0
2025-05-02 09:50:00,99.03,99.15,98.77,99.11,202310.0,98.79,98.9097,98.5306,98.8698,202310.0
2025-05-02 09:55:00,99.12,99.2,98.87,99.04,120273.0,98.8798,98.9596,98.6304,98.7999,120273.0
2025-05-02 10:00:00,99.06,99.22,98.98,99.1,115097.0,98.8199,98.9795,98.7401,98.8598,115097.0
2025-05-02 10:05:00,99.09,99.21,98.93,99.02,134135.0,98.8498,98.9695,98.6902,98.78,134135.0
2025-05-02 10:10:00,99.02,99.08,98.89,99.07,101496.0,98.78,98.8398,98.6503,98.8299,101496.0
2025-05-02 10:15:00,99.07,99.18,98.99,99.06,152509.0,98.8299,98.9396,98.7501,98.8199,152509.0
2025-05-02 10:20:00,99.06,99.2,98.92,99.07,142053.0,98.8199,98.9596,98.6802,98.8299,142053.0
2025-05-02 10:25:00,99.08,99.2,98.94,99.16,127296.0,98.8398,98.9596,98.7002,98.9197,127296.0
2025-05-02 10:30:00,99.15,99.17,98.92,98.95,93931.0,98.9097,98.9296,98.6802,98.7102,93931.0
2025-05-02 10:35:00,98.94,98.98,98.8,98.86,124079.0,98.7002,98.7401,98.5605,98.6204,124079.0
2025-05-02 10:40:00,98.85,98.91,98.57,98.58,110076.0,98.6104,98.6703,98.3311,98.3411,110076.0
2025-05-02 10:45:00,98.58,98.71,98.52,98.54,81615.0,98.3411,98.4707,98.2812,98.3012,81615.0
2025-05-02 10:50:00,98.55,98.61,98.37,98.38,97093.0,98.3111,98.371,98.1316,98.1415,97093.0
2025-05-02 10:55:00,98.38,98.54,98.38,98.52,79713.0,98.1415,98.3012,98.1415,98.2812,79713.0
2025-05-02 11:00:00,98.53,98.59,98.4,98.47,67852.0,98.2912,98.351,98.1615,98.2313,67852.0
2025-05-02 11:05:00,98.49,98.53,98.34,98.34,54018.0,98.2513,98.2912,98.1016,98.1016,54018.0
2025-05-02 11:10:00,98.35,98.36,98.25,98.34,77373.0,98.1116,98.1216,98.0119,98.1016,77373.0
2025-05-02 11:15:00,98.35,98.44,98.3,98.4,47188.0,98.1116,98.2014,98.0617,98.1615,47188.0
2025-05-02 11:20:00,98.4,98.45,98.36,98.4,51835.0,98.1615,98.2114,98.1216,98.1615,51835.0
2025-05-02 11:25:00,98.39,98.42,98.32,98.37,67228.0,98.1515,98.1814,98.0817,98.1316,67228.0
2025-05-02 11:30:00,98.38,98.54,98.31,98.54,77685.0,98.1415,98.3012,98.0717,98.3012,77685.0
2025-05-02 11:35:00,98.55,98.74,98.48,98.72,85928.0,98.3111,98.5007,98.2413,98.4807,85928.0
2025-05-02 11:40:00,98.72,98.73,98.45,98.46,41082.0,98.4807,98.4907,98.2114,98.2214,41082.0
2025-05-02 11:45:00,98.46,98.51,98.39,98.5,50310.0,98.2214,98.2712,98.1515,98.2613,50310.0
2025-05-02 11:50:00,98.49,98.53,98.37,98.4,71063.0,98.2513,98.2912,98.1316,98.1615,71063.0
2025-05-02 11:55:00,98.4,98.46,98.35,98.38,75932.0,98.1615,98.2214,98.1116,98.1415,75932.0
2025-05-02 12:00:00,98.38,98.67,98.34,98.63,193697.0,98.1415,98.4308,98.1016,98.3909,193697.0
2025-05-02 12:05:00,98.64,98.64,98.46,98.47,81011.0,98.4009,98.4009,98.2214,98.2313,81011.0
2025-05-02 12:10:00,98.48,98.57,98.46,98.51,86211.0,98.2413,98.3311,98.2214,98.2712,86211.0
2025-05-02 12:15:00,98.52,98.53,98.38,98.46,53564.0,98.2812,98.2912,98.1415,98.2214,53564.0
2025-05-02 12:20:00,98.47,98.48,98.34,98.38,45166.0,98.2313,98.2413,98.1016,98.1415,45166.0
2025-05-02 12:25:00,98.37,98.46,98.37,98.4,51206.0,98.1316,98.2214,98.1316,98.1615,51206.0
2025-05-02 12:30:00,98.41,98.45,98.32,98.33,44454.0,98.1715,98.2114,98.0817,98.0917,44454.0
2025-05-02 12:35:00,98.32,98.43,98.28,98.33,66981.0,98.0817,98.1914,98.0418,98.0917,66981.0
2025-05-02 12:40:00,98.34,98.38,98.31,98.36,32662.0,98.1016,98.1415,98.0717,98.1216,32662.0
2025-05-02 12:45:00,98.35,98.37,98.27,98.31,43858.0,98.1116,98.1316,98.0318,98.0717,43858.0
2025-05-02 12:50:00,98.31,98.33,98.22,98.32,55021.0,98.0717,98.0917,97.9819,98.0817,55021.0
2025-05-02 12:55:00,98.33,98.42,98.31,98.42,66196.0,98.0917,98.1814,98.0717,98.1814,66196.0
2025-05-02 13:00:00,98.41,98.5,98.36,98.48,71676.0,98.1715,98.2613,98.1216,98.2413,71676.0
2025-05-02 13:05:00,98.48,98.53,98.42,98.51,64959.0,98.2413,98.2912,98.1814,98.2712,64959.0
2025-05-02 13:10:00,98.53,98.53,98.4,98.46,72557.0,98.2912,98.2912,98.1615,98.2214,72557.0
2025-05-02 13:15:00,98.46,98.5,98.41,98.45,35730.0,98.2214,98.2613,98.1715,98.2114,35730.0
2025-05-02 13:20:00,98.45,98.56,98.41,98.42,53261.0,98.2114,98.3211,98.1715,98.1814,53261.0
2025-05-02 13:25:00,98.43,98.48,98.39,98.45,44398.0,98.1914,98.2413,98.1515,98.2114,44398.0
2025-05-02 13:30:00,98.46,98.48,98.39,98.39,28145.0,98.2214,98.2413,98.1515,98.1515,28145.0
2025-05-02 13:35:00,98.4,98.43,98.32,98.4,56525.0,98.1615,98.1914,98.0817,98.1615,56525.0
2025-05-02 13:40:00,98.41,98.49,98.37,98.47,41143.0,98.1715,98.2513,98.1316,98.2313,41143.0
2025-05-02 13:45:00,98.47,98.49,98.39,98.4,57929.0,98.2313,98.2513,98.1515,98.1615,57929.0
2025-05-02 13:50:00,98.39,98.47,98.36,98.45,51797.0,98.1515,98.2313,98.1216,98.2114,51797.0
2025-05-02 13:55:00,98.44,98.47,98.37,98.43,38672.0,98.2014,98.2313,98.1316,98.1914,38672.0
2025-05-02 14:00:00,98.43,98.53,98.39,98.51,52002.0,98.1914,98.2912,98.1515,98.2712,52002.0
2025-05-02 14:05:00,98.51,98.59,98.48,98.58,55480.0,98.2712,98.351,98.2413,98.3411,55480.0
2025-05-02 14:10:00,98.6,98.65,98.58,98.65,48867.0,98.361,98.4109,98.3411,98.4109,48867.0
2025-05-02 14:15:00,98.65,98.73,98.63,98.7,50590.0,98.4109,98.4907,98.3909,98.4608,50590.0
2025-05-02 14:20:00,98.7,98.75,98.66,98.69,53074.0,98.4608,98.5106,98.4209,98.4508,53074.0
2025-05-02 14:25:00,98.68,98.74,98.67,98.71,38473.0,98.4408,98.5007,98.4308,98.4707,38473.0
2025-05-02 14:30:00,98.71,98.77,98.68,98.76,58233.0,98.4707,98.5306,98.4408,98.5206,58233.0
2025-05-02 14:35:00,98.76,98.84,98.73,98.76,52843.0,98.5206,98.6004,98.4907,98.5206,52843.0
2025-05-02 14:40:00,98.76,98.78,98.72,98.75,46895.0,98.5206,98.5406,98.4807,98.5106,46895.0
2025-05-02 14:45:00,98.75,98.76,98.55,98.55,50833.0,98.5106,98.5206,98.3111,98.3111,50833.0
2025-05-02 14:50:00,98.55,98.7,98.52,98.69,71709.0,98.3111,98.4608,98.2812,98.4508,71709.0
2025-05-02 14:55:00,98.68,98.73,98.65,98.67,36036.0,98.4408,98.4907,98.4109,98.4308,36036.0
2025-05-02 15:00:00,98.66,98.72,98.63,98.64,55987.0,98.4209,98.4807,98.3909,98.4009,55987.0
2025-05-02 15:05:00,98.65,98.74,98.61,98.68,64131.0,98.4109,98.5007,98.371,98.4408,64131.0
2025-05-02 15:10:00,98.68,98.72,98.56,98.68,69481.0,98.4408,98.4807,98.3211,98.4408,69481.0
2025-05-02 15:15:00,98.68,98.8,98.66,98.79,69746.0,98.4408,98.5605,98.4209,98.5506,69746.0
2025-05-02 15:20:00,98.79,98.86,98.75,98.78,102053.0,98.5506,98.6204,98.5106,98.5406,102053.0
2025-05-02 15:25:00,98.78,98.88,98.76,98.77,89998.0,98.5406,98.6403,98.5206,98.5306,89998.0
2025-05-02 15:30:00,98.77,98.79,98.7,98.75,82624.0,98.5306,98.5506,98.4608,98.5106,82624.0
2025-05-02 15:35:00,98.74,98.87,98.69,98.82,114674.0,98.5007,98.6304,98.4508,98.5805,114674.0
2025-05-02 15:40:00,98.83,98.9,98.8,98.83,94213.0,98.5905,98.6603,98.5605,98.5905,94213.0
2025-05-02 15:45:00,98.82,98.83,98.63,98.69,95782.0,98.5805,98.5905,98.3909,98.4508,95782.0
2025-05-02 15:50:00,98.69,98.92,98.64,98.82,241405.0,98.4508,98.6802,98.4009,98.5805,241405.0
2025-05-02 15:55:00,98.82,98.83,98.59,98.72,814990.0,98.5805,98.5905,98.351,98.4807,814990.0
2025-05-05 09:30:00,98.94,99.18,98.53,98.67,430447.0,98.7002,98.9396,98.2912,98.4308,430447.0
2025-05-05 09:35:00,98.66,98.92,98.59,98.89,121208.0,98.4209,98.6802,98.351,98.6503,121208.0
2025-05-05 09:40:00,98.89,99.04,98.81,99.02,153078.0,98.6503,98.7999,98.5705,98.78,153078.0
2025-05-05 09:45:00,99.02,99.16,98.91,99.16,160657.0,98.78,98.9197,98.6703,98.9197,160657.0
2025-05-05 09:50:00,99.16,99.16,98.85,98.89,82262.0,98.9197,98.9197,98.6104,98.6503,82262.0
2025-05-05 09:55:00,98.9,99.36,98.88,99.22,184934.0,98.6603,99.1192,98.6403,98.9795,184934.0
2025-05-05 10:00:00,99.22,99.35,99.0,99.0,130245.0,98.9795,99.1092,98.76,98.76,130245.0
2025-05-05 10:05:00,98.99,99.24,98.82,99.13,89899.0,98.7501,98.9995,98.5805,98.8897,89899.0
2025-05-05 10:10:00,99.14,99.27,99.07,99.08,69759.0,98.8997,99.0294,98.8299,98.8398,69759.0
2025-05-05 10:15:00,99.08,99.18,99.03,99.14,74995.0,98.8398,98.9396,98.79,98.8997,74995.0
2025-05-05 10:20:00,99.14,99.17,98.99,99.09,93655.0,98.8997,98.9296,98.7501,98.8498,93655.0
2025-05-05 10:25:00,99.12,99.19,98.93,98.98,110098.0,98.8798,98.9496,98.6902,98.7401,110098.0
2025-05-05 10:30:00,98.97,99.1,98.9,99.01,140253.0,98.7301,98.8598,98.6603,98.77,140253.0
2025-05-05 10:35:00,99.0,99.37,99.0,99.35,99523.0,98.76,99.1291,98.76,99.1092,99523.0
2025-05-05 10:40:00,99.36,99.44,99.31,99.37,93990.0,99.1192,99.199,99.0693,99.1291,93990.0
2025-05-05 10:45:00,99.36,99.45,99.28,99.44,86823.0,99.1192,99.209,99.0394,99.199,86823.0
2025-05-05 10:50:00,99.43,99.52,99.37,99.52,80105.0,99.189,99.2788,99.1291,99.2788,80105.0
2025-05-05 10:55:00,99.51,99.54,99.44,99.5,105648.0,99.2688,99.2987,99.199,99.2588,105648.0
2025-05-05 11:00:00,99.5,99.56,99.31,99.31,208091.0,99.2588,99.3187,99.0693,99.0693,208091.0
2025-05-05 11:05:00,99.31,99.31,99.05,99.06,91214.0,99.0693,99.0693,98.8099,98.8199,91214.0
2025-05-05 11:10:00,99.06,99.34,99.05,99.28,70990.0,98.8199,99.0992,98.8099,99.0394,70990.0
2025-05-05 11:15:00,99.27,99.39,99.17,99.39,68768.0,99.0294,99.1491,98.9296,99.1491,68768.0
2025-05-05 11:20:00,99.39,99.44,99.33,99.35,47527.0,99.1491,99.199,99.0892,99.1092,47527.0
2025-05-05 11:25:00,99.34,99.36,99.18,99.35,75143.0,99.0992,99.1192,98.9396,99.1092,75143.0
2025-05-05 11:30:00,99.36,99.47,99.3,99.39,94678.0,99.1192,99.2289,99.0593,99.1491,94678.0
2025-05-05 11:35:00,99.4,99.56,99.4,99.47,102204.0,99.1591,99.3187,99.1591,99.2289,102204.0
2025-05-05 11:40:00,99.48,99.63,99.48,99.58,57647.0,99.2389,99.3885,99.2389,99.3386,57647.0
2025-05-05 11:45:00,99.58,99.67,99.57,99.6,60120.0,99.3386,99.4284,99.3287,99.3586,60120.0
2025-05-05 11:50:00,99.61,99.68,99.61,99.64,50513.0,99.3686,99.4384,99.3686,99.3985,50513.0
2025-05-05 11:55:00,99.65,99.65,99.55,99.56,51498.0,99.4085,99.4085,99.3087,99.3187,51498.0
2025-05-05 12:00:00,99.56,99.56,99.42,99.45,65787.0,99.3187,99.3187,99.179,99.209,65787.0
2025-05-05 12:05:00,99.46,99.61,99.45,99.53,86079.0,99.2189,99.3686,99.209,99.2888,86079.0
2025-05-05 12:10:00,99.53,99.67,99.52,99.6,74565.0,99.2888,99.4284,99.2788,99.3586,74565.0
2025-05-05 12:15:00,99.61,99.62,99.45,99.49,66266.0,99.3686,99.3785,99.209,99.2489,66266.0
2025-05-05 12:20:00,99.5,99.56,99.45,99.53,51548.0,99.2588,99.3187,99.209,99.2888,51548.0
2025-05-05 12:25:00,99.52,99.66,99.5,99.62,80311.0,99.2788,99.4184,99.2588,99.3785,80311.0
2025-05-05 12:30:00,99.63,99.67,99.56,99.59,44068.0,99.3885,99.4284,99.3187,99.3486,44068.0
2025-05-05 12:35:00,99.59,99.61,99.57,99.6,38990.0,99.3486,99.3686,99.3287,99.3586,38990.0
2025-05-05 12:40:00,99.6,99.61,99.52,99.52,26613.0,99.3586,99.3686,99.2788,99.2788,26613.0
2025-05-05 12:45:00,99.53,99.58,99.45,99.56,45994.0,99.2888,99.3386,99.209,99.3187,45994.0
2025-05-05 12:50:00,99.57,99.6,99.5,99.55,29245.0,99.3287,99.3586,99.2588,99.3087,29245.0
2025-05-05 12:55:00,99.53,99.59,99.48,99.51,56811.0,99.2888,99.3486,99.2389,99.2688,56811.0
2025-05-05 13:00:00,99.5,99.5,99.38,99.39,46743.0,99.2588,99.2588,99.1391,99.1491,46743.0
2025-05-05 13:05:00,99.4,99.48,99.39,99.47,43313.0,99.1591,99.2389,99.1491,99.2289,43313.0
2025-05-05 13:10:00,99.47,99.5,99.38,99.39,45333.0,99.2289,99.2588,99.1391,99.1491,45333.0
2025-05-05 13:15:00,99.38,99.44,99.31,99.44,39464.0,99.1391,99.199,99.0693,99.199,39464.0
2025-05-05 13:20:00,99.43,99.49,99.4,99.48,32958.0,99.189,99.2489,99.1591,99.2389,32958.0
2025-05-05 13:25:00,99.48,99.58,99.48,99.55,37659.0,99.2389,99.3386,99.2389,99.3087,37659.0
2025-05-05 13:30:00,99.53,99.64,99.52,99.61,45123.0,99.2888,99.3985,99.2788,99.3686,45123.0
2025-05-05 13:35:00,99.62,99.69,99.6,99.68,48902.0,99.3785,99.4484,99.3586,99.4384,48902.0
2025-05-05 13:40:00,99.68,99.69,99.63,99.64,44072.0,99.4384,99.4484,99.3885,99.3985,44072.0
2025-05-05 13:45:00,99.65,99.74,99.64,99.71,78118.0,99.4085,99.4982,99.3985,99.4683,78118.0
2025-05-05 13:50:00,99.71,99.74,99.59,99.6,81882.0,99.4683,99.4982,99.3486,99.3586,81882.0
2025-05-05 13:55:00,99.61,99.61,99.51,99.52,60283.0,99.3686,99.3686,99.2688,99.2788,60283.0
2025-05-05 14:00:00,99.52,99.66,99.52,99.64,47613.0,99.2788,99.4184,99.2788,99.3985,47613.0
2025-05-05 14:05:00,99.65,99.65,99.54,99.57,84813.0,99.4085,99.4085,99.2987,99.3287,84813.0
2025-05-05 14:10:00,99.56,99.64,99.53,99.64,51535.0,99.3187,99.3985,99.2888,99.3985,51535.0
2025-05-05 14:15:00,99.64,99.69,99.61,99.66,49586.0,99.3985,99.4484,99.3686,99.4184,49586.0
2025-05-05 14:20:00,99.66,99.7,99.65,99.68,40031.0,99.4184,99.4583,99.4085,99.4384,40031.0
2025-05-05 14:25:00,99.69,99.74,99.57,99.58,71321.0,99.4484,99.4982,99.3287,99.3386,71321.0
2025-05-05 14:30:00,99.58,99.6,99.55,99.59,67083.0,99.3386,99.3586,99.3087,99.3486,67083.0
2025-05-05 14:35:00,99.59,99.63,99.53,99.55,63586.0,99.3486,99.3885,99.2888,99.3087,63586.0
2025-05-05 14:40:00,99.54,99.62,99.5,99.61,105809.0,99.2987,99.3785,99.2588,99.3686,105809.0
2025-05-05 14:45:00,99.59,99.64,99.57,99.62,57765.0,99.3486,99.3985,99.3287,99.3785,57765.0
2025-05-05 14:50:00,99.61,99.65,99.56,99.62,56747.0,99.3686,99.4085,99.3187,99.3785,56747.0
2025-05-05 14:55:00,99.62,99.65,99.57,99.57,57957.0,99.3785,99.4085,99.3287,99.3287,57957.0
2025-05-05 15:00:00,99.58,99.59,99.51,99.56,56444.0,99.3386,99.3486,99.2688,99.3187,56444.0
2025-05-05 15:05:00,99.57,99.59,99.52,99.54,65363.0,99.3287,99.3486,99.2788,99.2987,65363.0
2025-05-05 15:10:00,99.55,99.57,99.49,99.52,63816.0,99.3087,99.3287,99.2489,99.2788,63816.0
2025-05-05 15:15:00,99.52,99.57,99.49,99.51,63165.0,99.2788,99.3287,99.2489,99.2688,63165.0
2025-05-05 15:20:00,99.51,99.51,99.41,99.43,66418.0,99.2688,99.2688,99.169,99.189,66418.0
2025-05-05 15:25:00,99.42,99.45,99.39,99.42,57348.0,99.179,99.209,99.1491,99.179,57348.0
2025-05-05 15:30:00,99.41,99.45,99.38,99.42,83720.0,99.169,99.209,99.1391,99.179,83720.0
2025-05-05 15:35:00,99.41,99.5,99.4,99.43,74733.0,99.169,99.2588,99.1591,99.189,74733.0
2025-05-05 15:40:00,99.43,99.5,99.35,99.44,116337.0,99.189,99.2588,99.1092,99.199,116337.0
2025-05-05 15:45:00,99.44,99.46,99.32,99.4,126806.0,99.199,99.2189,99.0793,99.1591,126806.0
2025-05-05 15:50:00,99.39,99.49,99.31,99.35,229511.0,99.1491,99.2489,99.0693,99.1092,229511.0
2025-05-05 15:55:00,99.34,99.45,99.25,99.34,647950.0,99.0992,99.209,99.0094,99.0992,647950.0
2025-05-06 09:30:00,98.74,98.98,98.41,98.76,455421.0,98.5007,98.7401,98.1715,98.5206,455421.0
2025-05-06 09:35:00,98.75,98.97,98.6,98.79,132764.0,98.5106,98.7301,98.361,98.5506,132764.0
2025-05-06 09:40:00,98.78,98.93,98.73,98.88,114205.0,98.5406,98.6902,98.4907,98.6403,114205.0
2025-05-06 09:45:00,98.88,99.04,98.83,98.86,118868.0,98.6403,98.7999,98.5905,98.6204,118868.0
2025-05-06 09:50:00,98.86,98.86,98.7,98.73,101131.0,98.6204,98.6204,98.4608,98.4907,101131.0
2025-05-06 09:55:00,98.74,98.82,98.63,98.64,116712.0,98.5007,98.5805,98.3909,98.4009,116712.0
2025-05-06 10:00:00,98.66,98.86,98.6,98.75,106934.0,98.4209,98.6204,98.361,98.5106,106934.0
2025-05-06 10:05:00,98.75,98.9,98.74,98.86,72418.0,98.5106,98.6603,98.5007,98.6204,72418.0
2025-05-06 10:10:00,98.86,98.96,98.76,98.9,76933.0,98.6204,98.7201,98.5206,98.6603,76933.0
2025-05-06 10:15:00,98.9,99.05,98.85,99.05,101060.0,98.6603,98.8099,98.6104,98.8099,101060.0
2025-05-06 10:20:00,99.06,99.28,99.04,99.17,105412.0,98.8199,99.0394,98.7999,98.9296,105412.0
2025-05-06 10:25:00,99.17,99.26,99.16,99.21,69664.0,98.9296,99.0194,98.9197,98.9695,69664.0
2025-05-06 10:30:00,99.2,99.37,99.18,99.32,120504.0,98.9596,99.1291,98.9396,99.0793,120504.0
2025-05-06 10:35:00,99.32,99.33,99.19,99.26,75799.0,99.0793,99.0892,98.9496,99.0194,75799.0
2025-05-06 10:40:00,99.26,99.26,99.13,99.21,63900.0,99.0194,99.0194,98.8897,98.9695,63900.0
2025-05-06 10:45:00,99.22,99.4,99.21,99.31,96337.0,98.9795,99.1591,98.9695,99.0693,96337.0
2025-05-06 10:50:00,99.31,99.31,99.16,99.24,89818.0,99.0693,99.0693,98.9197,98.9995,89818.0
2025-05-06 10:55:00,99.22,99.32,99.21,99.22,57786.0,98.9795,99.0793,98.9695,98.9795,57786.0
2025-05-06 11:00:00,99.23,99.31,99.23,99.23,52642.0,98.9895,99.0693,98.9895,98.9895,52642.0
2025-05-06 11:05:00,99.24,99.28,99.13,99.14,28620.0,98.9995,99.0394,98.8897,98.8997,28620.0
2025-05-06 11:10:00,99.15,99.28,99.15,99.25,39656.0,98.9097,99.0394,98.9097,99.0094,39656.0
2025-05-06 11:15:00,99.27,99.37,99.26,99.35,37348.0,99.0294,99.1291,99.0194,99.1092,37348.0
2025-05-06 11:20:00,99.36,99.47,99.34,99.36,51765.0,99.1192,99.2289,99.0992,99.1192,51765.0
2025-05-06 11:25:00,99.37,99.37,99.26,99.3,37902.0,99.1291,99.1291,99.0194,99.0593,37902.0
2025-05-06 11:30:00,99.3,99.37,99.28,99.35,40878.0,99.0593,99.1291,99.0394,99.1092,40878.0
2025-05-06 11:35:00,99.36,99.39,99.28,99.34,52939.0,99.1192,99.1491,99.0394,99.0992,52939.0
2025-05-06 11:40:00,99.33,99.35,99.13,99.14,50906.0,99.0892,99.1092,98.8897,98.8997,50906.0
2025-05-06 11:45:00,99.14,99.19,99.1,99.13,40869.0,98.8997,98.9496,98.8598,98.8897,40869.0
2025-05-06 11:50:00,99.15,99.15,98.98,99.0,60438.0,98.9097,98.9097,98.7401,98.76,60438.0
2025-05-06 11:55:00,99.01,99.09,98.99,99.02,43366.0,98.77,98.8498,98.7501,98.78,43366.0
2025-05-06 12:00:00,99.02,99.07,99.0,99.04,33370.0,98.78,98.8299,98.76,98.7999,33370.0
2025-05-06 12:05:00,99.06,99.07,98.97,98.98,55952.0,98.8199,98.8299,98.7301,98.7401,55952.0
2025-05-06 12:10:00,99.0,99.33,98.98,99.28,177901.0,98.76,99.0892,98.7401,99.0394,177901.0
2025-05-06 12:15:00,99.29,99.29,99.15,99.23,73625.0,99.0493,99.0493,98.9097,98.9895,73625.0
2025-05-06 12:20:00,99.22,99.25,99.03,99.07,71876.0,98.9795,99.0094,98.79,98.8299,71876.0
2025-05-06 12:25:00,99.05,99.15,99.05,99.09,30577.0,98.8099,98.9097,98.8099,98.8498,30577.0
2025-05-06 12:30:00,99.1,99.21,99.08,99.18,46810.0,98.8598,98.9695,98.8398,98.9396,46810.0
2025-05-06 12:35:00,99.18,99.25,99.15,99.17,45147.0,98.9396,99.0094,98.9097,98.9296,45147.0
2025-05-06 12:40:00,99.18,99.2,99.04,99.05,35820.0,98.9396,98.9596,98.7999,98.8099,35820.0
2025-05-06 12:45:00,99.05,99.05,98.94,98.96,70901.0,98.8099,98.8099,98.7002,98.7201,70901.0
2025-05-06 12:50:00,98.95,98.96,98.9,98.94,41929.0,98.7102,98.7201,98.6603,98.7002,41929.0
2025-05-06 12:55:00,98.93,98.99,98.89,98.92,46641.0,98.6902,98.7501,98.6503,98.6802,46641.0
2025-05-06 13:00:00,98.93,99.02,98.9,98.91,72547.0,98.6902,98.78,98.6603,98.6703,72547.0
2025-05-06 13:05:00,98.91,99.09,98.87,99.03,47464.0,98.6703,98.8498,98.6304,98.79,47464.0
2025-05-06 13:10:00,99.03,99.06,98.98,99.04,48631.0,98.79,98.8199,98.7401,98.7999,48631.0
2025-05-06 13:15:00,99.03,99.15,99.03,99.14,38040.0,98.79,98.9097,98.79,98.8997,38040.0
2025-05-06 13:20:00,99.15,99.15,99.02,99.04,37355.0,98.9097,98.9097,98.78,98.7999,37355.0
2025-05-06 13:25:00,99.04,99.11,99.0,99.05,39604.0,98.7999,98.8698,98.76,98.8099,39604.0
2025-05-06 13:30:00,99.06,99.13,99.05,99.12,30897.0,98.8199,98.8897,98.8099,98.8798,30897.0
2025-05-06 13:35:00,99.13,99.15,99.05,99.05,38116.0,98.8897,98.9097,98.8099,98.8099,38116.0
2025-05-06 13:40:00,99.05,99.06,98.93,98.95,44487.0,98.8099,98.8199,98.6902,98.7102,44487.0
2025-05-06 13:45:00,98.95,98.95,98.85,98.89,46200.0,98.7102,98.7102,98.6104,98.6503,46200.0
2025-05-06 13:50:00,98.89,98.91,98.77,98.78,39952.0,98.6503,98.6703,98.5306,98.5406,39952.0
2025-05-06 13:55:00,98.78,98.78,98.67,98.67,110235.0,98.5406,98.5406,98.4308,98.4308,110235.0
2025-05-06 14:00:00,98.66,98.94,98.66,98.86,64745.0,98.4209,98.7002,98.4209,98.6204,64745.0
2025-05-06 14:05:00,98.87,98.88,98.8,98.88,42603.0,98.6304,98.6403,98.5605,98.6403,42603.0
2025-05-06 14:10:00,98.87,98.88,98.79,98.85,38727.0,98.6304,98.6403,98.5506,98.6104,38727.0
2025-05-06 14:15:00,98.85,98.93,98.85,98.92,48292.0,98.6104,98.6902,98.6104,98.6802,48292.0
2025-05-06 14:20:00,98.92,99.03,98.92,99.01,38334.0,98.6802,98.79,98.6802,98.77,38334.0
2025-05-06 14:25:00,99.01,99.09,99.01,99.08,35005.0,98.77,98.8498,98.77,98.8398,35005.0
2025-05-06 14:30:00,99.08,99.11,99.06,99.06,90488.0,98.8398,98.8698,98.8199,98.8199,90488.0
2025-05-06 14:35:00,99.06,99.08,98.97,98.99,57473.0,98.8199,98.8398,98.7301,98.7501,57473.0
2025-05-06 14:40:00,98.99,99.05,98.95,98.97,50955.0,98.7501,98.8099,98.7102,98.7301,50955.0
2025-05-06 14:45:00,98.98,99.02,98.92,98.92,35739.0,98.7401,98.78,98.6802,98.6802,35739.0
2025-05-06 14:50:00,98.93,98.93,98.83,98.93,31413.0,98.6902,98.6902,98.5905,98.6902,31413.0
2025-05-06 14:55:00,98.93,99.0,98.9,98.98,44890.0,98.6902,98.76,98.6603,98.7401,44890.0
2025-05-06 15:00:00,98.98,98.99,98.93,98.94,49733.0,98.7401,98.7501,98.6902,98.7002,49733.0
2025-05-06 15:05:00,98.94,98.96,98.81,98.82,71255.0,98.7002,98.7201,98.5705,98.5805,71255.0
2025-05-06 15:10:00,98.83,98.85,98.76,98.84,67455.0,98.5905,98.6104,98.5206,98.6004,67455.0
2025-05-06 15:15:00,98.84,98.91,98.8,98.8,84006.0,98.6004,98.6703,98.5605,98.5605,84006.0
2025-05-06 15:20:00,98.8,98.85,98.79,98.81,47065.0,98.5605,98.6104,98.5506,98.5705,47065.0
2025-05-06 15:25:00,98.82,98.84,98.75,98.76,58080.0,98.5805,98.6004,98.5106,98.5206,58080.0
2025-05-06 15:30:00,98.76,98.88,98.74,98.8,81514.0,98.5206,98.6403,98.5007,98.5605,81514.0
2025-05-06 15:35:00,98.8,98.83,98.64,98.68,87932.0,98.5605,98.5905,98.4009,98.4408,87932.0
2025-05-06 15:40:00,98.68,98.74,98.66,98.73,87359.0,98.4408,98.5007,98.4209,98.4907,87359.0
2025-05-06 15:45:00,98.73,98.76,98.57,98.61,116756.0,98.4907,98.5206,98.3311,98.371,116756.0
2025-05-06 15:50:00,98.62,98.64,98.47,98.57,166267.0,98.381,98.4009,98.2313,98.3311,166267.0
2025-05-06 15:55:00,98.56,98.66,98.42,98.52,905222.0,98.3211,98.4209,98.1814,98.2812,905222.0
2025-05-07 09:30:00,98.55,99.08,98.42,98.77,397599.0,98.3111,98.8398,98.1814,98.5306,397599.0
2025-05-07 09:35:00,98.76,98.88,98.48,98.57,144767.0,98.5206,98.6403,98.2413,98.3311,144767.0
2025-05-07 09:40:00,98.58,98.86,98.56,98.63,133155.0,98.3411,98.6204,98.3211,98.3909,133155.0
2025-05-07 09:45:00,98.63,98.81,98.58,98.63,161514.0,98.3909,98.5705,98.3411,98.3909,161514.0
2025-05-07 09:50:00,98.61,98.8,98.54,98.71,86756.0,98.371,98.5605,98.3012,98.4707,86756.0
2025-05-07 09:55:00,98.73,98.99,98.72,98.92,100071.0,98.4907,98.7501,98.4807,98.6802,100071.0
2025-05-07 10:00:00,98.93,99.12,98.85,99.11,89829.0,98.6902,98.8798,98.6104,98.8698,89829.0
2025-05-07 10:05:00,99.13,99.16,98.93,99.0,85681.0,98.8897,98.9197,98.6902,98.76,85681.0
2025-05-07 10:10:00,99.0,99.08,98.89,98.97,98829.0,98.76,98.8398,98.6503,98.7301,98829.0
2025-05-07 10:15:00,98.97,99.03,98.93,99.01,70121.0,98.7301,98.79,98.6902,98.77,70121.0
2025-05-07 10:20:00,99.02,99.03,98.91,98.98,59821.0,98.78,98.79,98.6703,98.7401,59821.0
2025-05-07 10:25:00,98.97,99.0,98.89,98.95,60971.0,98.7301,98.76,98.6503,98.7102,60971.0
2025-05-07 10:30:00,98.96,98.97,98.78,98.79,68912.0,98.7201,98.7301,98.5406,98.5506,68912.0
2025-05-07 10:35:00,98.8,98.85,98.77,98.81,58733.0,98.5605,98.6104,98.5306,98.5705,58733.0
2025-05-07 10:40:00,98.82,98.89,98.78,98.87,53491.0,98.5805,98.6503,98.5406,98.6304,53491.0
2025-05-07 10:45:00,98.88,98.92,98.81,98.83,70102.0,98.6403,98.6802,98.5705,98.5905,70102.0
2025-05-07 10:50:00,98.83,98.85,98.67,98.72,62544.0,98.5905,98.6104,98.4308,98.4807,62544.0
2025-05-07 10:55:00,98.71,98.86,98.69,98.84,61435.0,98.4707,98.6204,98.4508,98.6004,61435.0
2025-05-07 11:00:00,98.84,98.87,98.76,98.86,55642.0,98.6004,98.6304,98.5206,98.6204,55642.0
2025-05-07 11:05:00,98.85,98.93,98.81,98.87,55761.0,98.6104,98.6902,98.5705,98.6304,55761.0
2025-05-07 11:10:00,98.87,98.89,98.74,98.75,134292.0,98.6304,98.6503,98.5007,98.5106,134292.0
2025-05-07 11:15:00,98.76,98.78,98.67,98.71,75480.0,98.5206,98.5406,98.4308,98.4707,75480.0
2025-05-07 11:20:00,98.71,98.8,98.68,98.7,51331.0,98.4707,98.5605,98.4408,98.4608,51331.0
2025-05-07 11:25:00,98.7,98.74,98.66,98.71,44842.0,98.4608,98.5007,98.4209,98.4707,44842.0
2025-05-07 11:30:00,98.71,98.79,98.7,98.76,42125.0,98.4707,98.5506,98.4608,98.5206,42125.0
2025-05-07 11:35:00,98.77,98.82,98.71,98.81,33604.0,98.5306,98.5805,98.4707,98.5705,33604.0
2025-05-07 11:40:00,98.82,98.96,98.81,98.91,35255.0,98.5805,98.7201,98.5705,98.6703,35255.0
2025-05-07 11:45:00,98.92,98.95,98.76,98.78,48049.0,98.6802,98.7102,98.5206,98.5406,48049.0
2025-05-07 11:50:00,98.78,98.85,98.75,98.83,45585.0,98.5406,98.6104,98.5106,98.5905,45585.0
2025-05-07 11:55:00,98.84,98.91,98.81,98.91,36285.0,98.6004,98.6703,98.5705,98.6703,36285.0
2025-05-07 12:00:00,98.91,99.03,98.89,99.01,51881.0,98.6703,98.79,98.6503,98.77,51881.0
2025-05-07 12:05:00,99.01,99.05,98.98,99.04,40822.0,98.77,98.8099,98.7401,98.7999,40822.0
2025-05-07 12:10:00,99.04,99.09,98.97,99.02,58507.0,98.7999,98.8498,98.7301,98.78,58507.0
2025-05-07 12:15:00,99.02,99.1,98.94,99.09,54809.0,98.78,98.8598,98.7002,98.8498,54809.0
2025-05-07 12:20:00,99.09,99.1,98.97,98.99,35422.0,98.8498,98.8598,98.7301,98.7501,35422.0
2025-05-07 12:25:00,99.0,99.05,98.98,99.02,34014.0,98.76,98.8099,98.7401,98.78,34014.0
2025-05-07 12:30:00,99.02,99.07,99.01,99.06,30639.0,98.78,98.8299,98.77,98.8199,30639.0
2025-05-07 12:35:00,99.06,99.09,99.0,99.03,33966.0,98.8199,98.8498,98.76,98.79,33966.0
2025-05-07 12:40:00,99.04,99.13,99.03,99.11,49891.0,98.7999,98.8897,98.79,98.8698,49891.0
2025-05-07 12:45:00,99.11,99.11,99.06,99.07,28213.0,98.8698,98.8698,98.8199,98.8299,28213.0
2025-05-07 12:50:00,99.07,99.09,99.03,99.06,52629.0,98.8299,98.8498,98.79,98.8199,52629.0
2025-05-07 12:55:00,99.06,99.21,99.06,99.2,68686.0,98.8199,98.9695,98.8199,98.9596,68686.0
2025-05-07 13:00:00,99.19,99.22,99.11,99.2,79634.0,98.9496,98.9795,98.8698,98.9596,79634.0
2025-05-07 13:05:00,99.2,99.21,99.16,99.17,28932.0,98.9596,98.9695,98.9197,98.9296,28932.0
2025-05-07 13:10:00,99.16,99.22,99.14,99.17,52333.0,98.9197,98.9795,98.8997,98.9296,52333.0
2025-05-07 13:15:00,99.16,99.17,99.09,99.1,41071.0,98.9197,98.9296,98.8498,98.8598,41071.0
2025-05-07 13:20:00,99.1,99.22,99.03,99.18,105667.0,98.8598,98.9795,98.79,98.9396,105667.0
2025-05-07 13:25:00,99.19,99.24,99.17,99.18,35507.0,98.9496,98.9995,98.9296,98.9396,35507.0
2025-05-07 13:30:00,99.2,99.2,99.09,99.14,25342.0,98.9596,98.9596,98.8498,98.8997,25342.0
2025-05-07 13:35:00,99.14,99.14,99.03,99.12,43209.0,98.8997,98.8997,98.79,98.8798,43209.0
2025-05-07 13:40:00,99.12,99.14,99.08,99.1,53848.0,98.8798,98.8997,98.8398,98.8598,53848.0
2025-05-07 13:45:00,99.11,99.12,99.04,99.05,58543.0,98.8698,98.8798,98.7999,98.8099,58543.0
2025-05-07 13:50:00,99.05,99.05,98.71,98.82,105540.0,98.8099,98.8099,98.4707,98.5805,105540.0
2025-05-07 13:55:00,98.82,98.82,98.7,98.7,97078.0,98.5805,98.5805,98.4608,98.4608,97078.0
2025-05-07 14:00:00,98.74,98.84,98.64,98.78,141013.0,98.5007,98.6004,98.4009,98.5406,141013.0
2025-05-07 14:05:00,98.76,98.77,98.31,98.42,163270.0,98.5206,98.5306,98.0717,98.1814,163270.0
2025-05-07 14:10:00,98.42,98.53,98.32,98.47,88068.0,98.1814,98.2912,98.0817,98.2313,88068.0
2025-05-07 14:15:00,98.46,98.5,98.39,98.5,138426.0,98.2214,98.2613,98.1515,98.2613,138426.0
2025-05-07 14:20:00,98.51,98.65,98.5,98.55,53222.0,98.2712,98.4109,98.2613,98.3111,53222.0
2025-05-07 14:25:00,98.55,98.72,98.52,98.61,47652.0,98.3111,98.4807,98.2812,98.371,47652.0
2025-05-07 14:30:00,98.62,98.9,98.51,98.85,108999.0,98.381,98.6603,98.2712,98.6104,108999.0
2025-05-07 14:35:00,98.87,99.12,98.79,99.02,121054.0,98.6304,98.8798,98.5506,98.78,121054.0
2025-05-07 14:40:00,99.02,99.06,98.87,98.9,47984.0,98.78,98.8199,98.6304,98.6603,47984.0
2025-05-07 14:45:00,98.9,98.95,98.6,98.65,74212.0,98.6603,98.7102,98.361,98.4109,74212.0
2025-05-07 14:50:00,98.68,98.78,98.59,98.77,85707.0,98.4408,98.5406,98.351,98.5306,85707.0
2025-05-07 14:55:00,98.77,99.18,98.76,99.08,158929.0,98.5306,98.9396,98.5206,98.8398,158929.0
2025-05-07 15:00:00,99.08,99.09,98.96,99.04,43306.0,98.8398,98.8498,98.7201,98.7999,43306.0
2025-05-07 15:05:00,99.03,99.06,98.87,98.99,104076.0,98.79,98.8199,98.6304,98.7501,104076.0
2025-05-07 15:10:00,98.99,99.0,98.79,98.91,41821.0,98.7501,98.76,98.5506,98.6703,41821.0
2025-05-07 15:15:00,98.91,98.99,98.79,98.98,59200.0,98.6703,98.7501,98.5506,98.7401,59200.0
2025-05-07 15:20:00,98.98,99.01,98.86,98.88,65014.0,98.7401,98.77,98.6204,98.6403,65014.0
2025-05-07 15:25:00,98.87,98.87,98.52,98.55,96427.0,98.6304,98.6304,98.2812,98.3111,96427.0
2025-05-07 15:30:00,98.55,98.65,98.44,98.44,95409.0,98.3111,98.4109,98.2014,98.2014,95409.0
2025-05-07 15:35:00,98.45,98.65,98.42,98.59,92259.0,98.2114,98.4109,98.1814,98.351,92259.0
2025-05-07 15:40:00,98.58,99.05,98.55,98.77,177650.0,98.3411,98.8099,98.3111,98.5306,177650.0
2025-05-07 15:45:00,98.78,98.87,98.48,98.55,124343.0,98.5406,98.6304,98.2413,98.3111,124343.0
2025-05-07 15:50:00,98.52,98.69,98.38,98.59,185486.0,98.2812,98.4508,98.1415,98.351,185486.0
2025-05-07 15:55:00,98.6,98.88,98.52,98.78,479927.0,98.361,98.6403,98.2812,98.5406,479927.0
2025-05-08 09:30:00,98.75,99.2,98.64,99.15,359755.0,98.5106,98.9596,98.4009,98.9097,359755.0
2025-05-08 09:35:00,99.15,99.33,98.99,99.01,124763.0,98.9097,99.0892,98.7501,98.77,124763.0
2025-05-08 09:40:00,99.02,99.31,99.02,99.15,137343.0,98.78,99.0693,98.78,98.9097,137343.0
2025-05-08 09:45:00,99.12,99.13,98.82,98.84,127325.0,98.8798,98.8897,98.5805,98.6004,127325.0
2025-05-08 09:50:00,98.84,99.0,98.8,98.86,114173.0,98.6004,98.76,98.5605,98.6204,114173.0
2025-05-08 09:55:00,98.85,98.89,98.6,98.65,114851.0,98.6104,98.6503,98.361,98.4109,114851.0
2025-05-08 10:00:00,98.66,98.77,98.53,98.71,140026.0,98.4209,98.5306,98.2912,98.4707,140026.0
2025-05-08 10:05:00,98.7,98.77,98.31,98.37,106378.0,98.4608,98.5306,98.0717,98.1316,106378.0
2025-05-08 10:10:00,98.36,98.44,98.15,98.19,155178.0,98.1216,98.2014,97.9121,97.952,155178.0
2025-05-08 10:15:00,98.19,98.27,98.14,98.25,119807.0,97.952,98.0318,97.9021,98.0119,119807.0
2025-05-08 10:20:00,98.25,98.26,98.08,98.14,164285.0,98.0119,98.0218,97.8423,97.9021,164285.0
2025-05-08 10:25:00,98.13,98.29,98.09,98.21,107364.0,97.8922,98.0518,97.8522,97.972,107364.0
2025-05-08 10:30:00,98.22,98.39,98.18,98.31,194069.0,97.9819,98.1515,97.942,98.0717,194069.0
2025-05-08 10:35:00,98.31,98.37,97.93,97.95,255971.0,98.0717,98.1316,97.6926,97.7126,255971.0
2025-05-08 10:40:00,97.95,98.13,97.94,98.08,79521.0,97.7126,97.8922,97.7026,97.8423,79521.0
2025-05-08 10:45:00,98.08,98.17,97.8,97.83,122944.0,97.8423,97.9321,97.563,97.5929,122944.0
2025-05-08 10:50:00,97.83,97.93,97.6,97.69,164533.0,97.5929,97.6926,97.3634,97.4532,164533.0
2025-05-08 10:55:00,97.7,97.82,97.57,97.74,122057.0,97.4632,97.5829,97.3335,97.5031,122057.0
2025-05-08 11:00:00,97.74,97.77,97.48,97.48,97798.0,97.5031,97.533,97.2437,97.2437,97798.0
2025-05-08 11:05:00,97.48,97.69,97.45,97.61,99899.0,97.2437,97.4532,97.2138,97.3734,99899.0
2025-05-08 11:10:00,97.61,97.64,97.46,97.56,140607.0,97.3734,97.4033,97.2238,97.3235,140607.0
2025-05-08 11:15:00,97.56,97.73,97.52,97.7,152630.0,97.3235,97.4931,97.2836,97.4632,152630.0
2025-05-08 11:20:00,97.7,97.93,97.7,97.88,162449.0,97.4632,97.6926,97.4632,97.6428,162449.0
2025-05-08 11:25:00,97.89,98.04,97.86,97.9,112108.0,97.6527,97.8024,97.6228,97.6627,112108.0
2025-05-08 11:30:00,97.9,98.01,97.79,97.98,109571.0,97.6627,97.7724,97.553,97.7425,109571.0
2025-05-08 11:35:00,97.99,98.12,97.96,98.09,83307.0,97.7525,97.8822,97.7226,97.8522,83307.0
2025-05-08 11:40:00,98.1,98.46,98.09,98.42,108879.0,97.8622,98.2214,97.8522,98.1814,108879.0
2025-05-08 11:45:00,98.43,98.49,98.3,98.43,107928.0,98.1914,98.2513,98.0617,98.1914,107928.0
2025-05-08 11:50:00,98.43,98.5,98.26,98.47,106192.0,98.1914,98.2613,98.0218,98.2313,106192.0
2025-05-08 11:55:00,98.48,98.53,98.36,98.43,105657.0,98.2413,98.2912,98.1216,98.1914,105657.0
2025-05-08 12:00:00,98.44,98.69,98.43,98.66,178916.0,98.2014,98.4508,98.1914,98.4209,178916.0
2025-05-08 12:05:00,98.65,98.7,98.57,98.67,86848.0,98.4109,98.4608,98.3311,98.4308,86848.0
2025-05-08 12:10:00,98.68,98.73,98.62,98.64,89047.0,98.4408,98.4907,98.381,98.4009,89047.0
2025-05-08 12:15:00,98.64,98.71,98.53,98.58,113978.0,98.4009,98.4707,98.2912,98.3411,113978.0
2025-05-08 12:20:00,98.58,98.61,98.48,98.51,70980.0,98.3411,98.371,98.2413,98.2712,70980.0
2025-05-08 12:25:00,98.51,98.52,98.43,98.45,58054.0,98.2712,98.2812,98.1914,98.2114,58054.0
2025-05-08 12:30:00,98.45,98.48,98.41,98.47,73603.0,98.2114,98.2413,98.1715,98.2313,73603.0
2025-05-08 12:35:00,98.47,98.59,98.46,98.57,48106.0,98.2313,98.351,98.2214,98.3311,48106.0
2025-05-08 12:40:00,98.56,98.6,98.43,98.43,54992.0,98.3211,98.361,98.1914,98.1914,54992.0
2025-05-08 12:45:00,98.43,98.5,98.4,98.41,58329.0,98.1914,98.2613,98.1615,98.1715,58329.0
2025-05-08 12:50:00,98.4,98.6,98.38,98.59,78274.0,98.1615,98.361,98.1415,98.351,78274.0
2025-05-08 12:55:00,98.59,98.64,98.57,98.6,60964.0,98.351,98.4009,98.3311,98.361,60964.0
2025-05-08 13:00:00,98.59,98.64,98.51,98.64,67034.0,98.351,98.4009,98.2712,98.4009,67034.0
2025-05-08 13:05:00,98.62,98.66,98.58,98.61,68639.0,98.381,98.4209,98.3411,98.371,68639.0
2025-05-08 13:10:00,98.61,98.65,98.58,98.6,80292.0,98.371,98.4109,98.3411,98.361,80292.0
2025-05-08 13:15:00,98.6,98.63,98.53,98.61,49646.0,98.361,98.3909,98.2912,98.371,49646.0
2025-05-08 13:20:00,98.61,98.65,98.55,98.65,83633.0,98.371,98.4109,98.3111,98.4109,83633.0
2025-05-08 13:25:00,98.65,98.66,98.59,98.64,60292.0,98.4109,98.4209,98.351,98.4009,60292.0
2025-05-08 13:30:00,98.63,98.67,98.54,98.55,59516.0,98.3909,98.4308,98.3012,98.3111,59516.0
2025-05-08 13:35:00,98.56,98.56,98.45,98.53,78403.0,98.3211,98.3211,98.2114,98.2912,78403.0
2025-05-08 13:40:00,98.54,98.56,98.45,98.49,40133.0,98.3012,98.3211,98.2114,98.2513,40133.0
2025-05-08 13:45:00,98.49,98.5,98.36,98.39,44192.0,98.2513,98.2613,98.1216,98.1515,44192.0
2025-05-08 13:50:00,98.4,98.46,98.36,98.45,44046.0,98.1615,98.2214,98.1216,98.2114,44046.0
2025-05-08 13:55:00,98.45,98.45,98.19,98.19,54936.0,98.2114,98.2114,97.952,97.952,54936.0
2025-05-08 14:00:00,98.18,98.22,98.08,98.14,47997.0,97.942,97.9819,97.8423,97.9021,47997.0
2025-05-08 14:05:00,98.14,98.27,98.11,98.25,50169.0,97.9021,98.0318,97.8722,98.0119,50169.0
2025-05-08 14:10:00,98.25,98.35,98.21,98.27,98192.0,98.0119,98.1116,97.972,98.0318,98192.0
2025-05-08 14:15:00,98.26,98.31,98.15,98.18,55727.0,98.0218,98.0717,97.9121,97.942,55727.0
2025-05-08 14:20:00,98.18,98.2,97.94,97.95,107152.0,97.942,97.962,97.7026,97.7126,107152.0
2025-05-08 14:25:00,97.96,98.07,97.95,97.98,80979.0,97.7226,97.8323,97.7126,97.7425,80979.0
2025-05-08 14:30:00,97.98,98.22,97.98,98.18,80155.0,97.7425,97.9819,97.7425,97.942,80155.0
2025-05-08 14:35:00,98.18,98.2,98.14,98.16,61421.0,97.942,97.962,97.9021,97.9221,61421.0
2025-05-08 14:40:00,98.16,98.29,98.16,98.28,52162.0,97.9221,98.0518,97.9221,98.0418,52162.0
2025-05-08 14:45:00,98.27,98.3,98.21,98.24,69415.0,98.0318,98.0617,97.972,98.0019,69415.0
2025-05-08 14:50:00,98.24,98.34,98.2,98.26,66951.0,98.0019,98.1016,97.962,98.0218,66951.0
2025-05-08 14:55:00,98.26,98.27,98.18,98.18,54745.0,98.0218,98.0318,97.942,97.942,54745.0
2025-05-08 15:00:00,98.17,98.21,97.95,98.09,188358.0,97.9321,97.972,97.7126,97.8522,188358.0
2025-05-08 15:05:00,98.09,98.1,97.95,97.95,90719.0,97.8522,97.8622,97.7126,97.7126,90719.0
2025-05-08 15:10:00,97.95,98.03,97.9,98.0,93964.0,97.7126,97.7924,97.6627,97.7625,93964.0
2025-05-08 15:15:00,98.0,98.0,97.9,97.97,118586.0,97.7625,97.7625,97.6627,97.7325,118586.0
2025-05-08 15:20:00,97.97,98.29,97.95,98.2,131034.0,97.7325,98.0518,97.7126,97.962,131034.0
2025-05-08 15:25:00,98.2,98.23,98.11,98.16,86639.0,97.962,97.9919,97.8722,97.9221,86639.0
2025-05-08 15:30:00,98.16,98.21,98.05,98.09,93864.0,97.9221,97.972,97.8123,97.8522,93864.0
2025-05-08 15:35:00,98.09,98.1,97.97,97.97,107013.0,97.8522,97.8622,97.7325,97.7325,107013.0
2025-05-08 15:40:00,97.99,98.04,97.95,98.0,131399.0,97.7525,97.8024,97.7126,97.7625,131399.0
2025-05-08 15:45:00,98.01,98.01,97.74,97.89,304155.0,97.7724,97.7724,97.5031,97.6527,304155.0
2025-05-08 15:50:00,97.89,97.91,97.57,97.59,283323.0,97.6527,97.6727,97.3335,97.3535,283323.0
2025-05-08 15:55:00,97.59,97.61,97.35,97.47,735263.0,97.3535,97.3734,97.114,97.2338,735263.0
2025-05-09 09:30:00,96.75,96.91,96.53,96.56,591856.0,96.75,96.91,96.53,96.56,591856.0
2025-05-09 09:35:00,96.56,96.88,96.41,96.75,198841.0,96.56,96.88,96.41,96.75,198841.0
2025-05-09 09:40:00,96.75,96.94,96.67,96.78,169344.0,96.75,96.94,96.67,96.78,169344.0
2025-05-09 09:45:00,96.77,96.98,96.62,96.89,179196.0,96.77,96.98,96.62,96.89,179196.0
2025-05-09 09:50:00,96.89,96.89,96.72,96.87,140770.0,96.89,96.89,96.72,96.87,140770.0
2025-05-09 09:55:00,96.87,97.11,96.81,97.1,142472.0,96.87,97.11,96.81,97.1,142472.0
2025-05-09 10:00:00,97.08,97.1,96.83,97.08,301850.0,97.08,97.1,96.83,97.08,301850.0
2025-05-09 10:05:00,97.09,97.2,97.01,97.16,155764.0,97.09,97.2,97.01,97.16,155764.0
2025-05-09 10:10:00,97.16,97.18,96.97,97.02,111837.0,97.16,97.18,96.97,97.02,111837.0
2025-05-09 10:15:00,97.02,97.04,96.92,96.93,92066.0,97.02,97.04,96.92,96.93,92066.0
2025-05-09 10:20:00,96.92,96.93,96.82,96.86,121511.0,96.92,96.93,96.82,96.86,121511.0
2025-05-09 10:25:00,96.86,96.88,96.76,96.8,124241.0,96.86,96.88,96.76,96.8,124241.0
2025-05-09 10:30:00,96.81,96.88,96.68,96.69,111856.0,96.81,96.88,96.68,96.69,111856.0
2025-05-09 10:35:00,96.69,96.69,96.38,96.48,196408.0,96.69,96.69,96.38,96.48,196408.0
2025-05-09 10:40:00,96.48,96.61,96.4,96.57,149493.0,96.48,96.61,96.4,96.57,149493.0
2025-05-09 10:45:00,96.58,96.6,96.34,96.37,158910.0,96.58,96.6,96.34,96.37,158910.0
2025-05-09 10:50:00,96.38,96.47,96.29,96.39,183153.0,96.38,96.47,96.29,96.39,183153.0
2025-05-09 10:55:00,96.39,96.75,96.38,96.72,130334.0,96.39,96.75,96.38,96.72,130334.0
2025-05-09 11:00:00,96.72,96.8,96.63,96.8,66088.0,96.72,96.8,96.63,96.8,66088.0
2025-05-09 11:05:00,96.8,96.82,96.69,96.73,59445.0,96.8,96.82,96.69,96.73,59445.0
2025-05-09 11:10:00,96.73,96.79,96.62,96.78,71559.0,96.73,96.79,96.62,96.78,71559.0
2025-05-09 11:15:00,96.77,96.83,96.73,96.78,71222.0,96.77,96.83,96.73,96.78,71222.0
2025-05-09 11:20:00,96.78,96.8,96.62,96.7,139033.0,96.78,96.8,96.62,96.7,139033.0
2025-05-09 11:25:00,96.71,96.83,96.67,96.81,178203.0,96.71,96.83,96.67,96.81,178203.0
2025-05-09 11:30:00,96.81,96.85,96.68,96.85,68317.0,96.81,96.85,96.68,96.85,68317.0
2025-05-09 11:35:00,96.86,96.95,96.82,96.85,69741.0,96.86,96.95,96.82,96.85,69741.0
2025-05-09 11:40:00,96.85,96.98,96.78,96.95,62618.0,96.85,96.98,96.78,96.95,62618.0
2025-05-09 11:45:00,96.95,97.08,96.95,97.06,76675.0,96.95,97.08,96.95,97.06,76675.0
2025-05-09 11:50:00,97.06,97.16,97.03,97.09,77929.0,97.06,97.16,97.03,97.09,77929.0
2025-05-09 11:55:00,97.09,97.2,97.09,97.2,32147.0,97.09,97.2,97.09,97.2,32147.0
2025-05-09 12:00:00,97.2,97.2,96.89,96.89,95127.0,97.2,97.2,96.89,96.89,95127.0
2025-05-09 12:05:00,96.88,97.04,96.87,96.97,54106.0,96.88,97.04,96.87,96.97,54106.0
2025-05-09 12:10:00,96.97,97.03,96.84,97.03,111325.0,96.97,97.03,96.84,97.03,111325.0
2025-05-09 12:15:00,97.02,97.09,97.0,97.05,54082.0,97.02,97.09,97.0,97.05,54082.0
2025-05-09 12:20:00,97.05,97.07,96.83,96.85,69283.0,97.05,97.07,96.83,96.85,69283.0
2025-05-09 12:25:00,96.86,96.87,96.79,96.8,62289.0,96.86,96.87,96.79,96.8,62289.0
2025-05-09 12:30:00,96.8,96.86,96.76,96.78,42694.0,96.8,96.86,96.76,96.78,42694.0
2025-05-09 12:35:00,96.78,96.97,96.77,96.92,122243.0,96.78,96.97,96.77,96.92,122243.0
2025-05-09 12:40:00,96.92,96.96,96.84,96.85,45863.0,96.92,96.96,96.84,96.85,45863.0
2025-05-09 12:45:00,96.84,96.88,96.77,96.82,62918.0,96.84,96.88,96.77,96.82,62918.0
2025-05-09 12:50:00,96.81,96.82,96.72,96.8,29584.0,96.81,96.82,96.72,96.8,29584.0
2025-05-09 12:55:00,96.8,96.82,96.7,96.74,40265.0,96.8,96.82,96.7,96.74,40265.0
2025-05-09 13:00:00,96.73,96.74,96.66,96.67,38858.0,96.73,96.74,96.66,96.67,38858.0
2025-05-09 13:05:00,96.66,96.68,96.59,96.68,47052.0,96.66,96.68,96.59,96.68,47052.0
2025-05-09 13:10:00,96.67,96.73,96.66,96.68,41677.0,96.67,96.73,96.66,96.68,41677.0
2025-05-09 13:15:00,96.68,96.78,96.67,96.72,57373.0,96.68,96.78,96.67,96.72,57373.0
2025-05-09 13:20:00,96.73,96.83,96.59,96.77,73164.0,96.73,96.83,96.59,96.77,73164.0
2025-05-09 13:25:00,96.77,96.83,96.75,96.77,33937.0,96.77,96.83,96.75,96.77,33937.0
2025-05-09 13:30:00,96.77,96.79,96.65,96.7,61664.0,96.77,96.79,96.65,96.7,61664.0
2025-05-09 13:35:00,96.7,96.84,96.7,96.81,74169.0,96.7,96.84,96.7,96.81,74169.0
2025-05-09 13:40:00,96.82,96.94,96.81,96.93,44632.0,96.82,96.94,96.81,96.93,44632.0
2025-05-09 13:45:00,96.92,96.98,96.89,96.89,43915.0,96.92,96.98,96.89,96.89,43915.0
2025-05-09 13:50:00,96.9,96.9,96.8,96.87,55411.0,96.9,96.9,96.8,96.87,55411.0
2025-05-09 13:55:00,96.87,96.98,96.86,96.94,54219.0,96.87,96.98,96.86,96.94,54219.0
2025-05-09 14:00:00,96.94,96.97,96.84,96.85,49949.0,96.94,96.97,96.84,96.85,49949.0
2025-05-09 14:05:00,96.84,96.91,96.82,96.88,54324.0,96.84,96.91,96.82,96.88,54324.0
2025-05-09 14:10:00,96.87,96.93,96.86,96.92,48656.0,96.87,96.93,96.86,96.92,48656.0
2025-05-09 14:15:00,96.91,96.97,96.85,96.91,51034.0,96.91,96.97,96.85,96.91,51034.0
2025-05-09 14:20:00,96.92,96.99,96.91,96.97,50115.0,96.92,96.99,96.91,96.97,50115.0
2025-05-09 14:25:00,96.96,96.96,96.87,96.89,44831.0,96.96,96.96,96.87,96.89,44831.0
2025-05-09 14:30:00,96.9,96.99,96.87,96.96,68075.0,96.9,96.99,96.87,96.96,68075.0
2025-05-09 14:35:00,96.97,96.97,96.87,96.88,68337.0,96.97,96.97,96.87,96.88,68337.0
2025-05-09 14:40:00,96.89,96.92,96.83,96.84,71991.0,96.89,96.92,96.83,96.84,71991.0
2025-05-09 14:45:00,96.84,96.91,96.83,96.89,51876.0,96.84,96.91,96.83,96.89,51876.0
2025-05-09 14:50:00,96.9,96.92,96.8,96.81,66298.0,96.9,96.92,96.8,96.81,66298.0
2025-05-09 14:55:00,96.81,96.9,96.8,96.87,198269.0,96.81,96.9,96.8,96.87,198269.0
2025-05-09 15:00:00,96.86,96.98,96.85,96.95,47925.0,96.86,96.98,96.85,96.95,47925.0
2025-05-09 15:05:00,96.95,97.02,96.91,96.98,58155.0,96.95,97.02,96.91,96.98,58155.0
2025-05-09 15:10:00,96.98,97.05,96.86,96.9,72862.0,96.98,97.05,96.86,96.9,72862.0
2025-05-09 15:15:00,96.9,96.93,96.84,96.92,95860.0,96.9,96.93,96.84,96.92,95860.0
2025-05-09 15:20:00,96.92,96.93,96.83,96.88,88078.0,96.92,96.93,96.83,96.88,88078.0
2025-05-09 15:25:00,96.88,96.89,96.82,96.82,70118.0,96.88,96.89,96.82,96.82,70118.0
2025-05-09 15:30:00,96.83,96.87,96.73,96.81,111274.0,96.83,96.87,96.73,96.81,111274.0
2025-05-09 15:35:00,96.82,96.85,96.78,96.81,59840.0,96.82,96.85,96.78,96.81,59840.0
2025-05-09 15:40:00,96.8,96.8,96.69,96.75,161063.0,96.8,96.8,96.69,96.75,161063.0
2025-05-09 15:45:00,96.74,96.76,96.6,96.68,190434.0,96.74,96.76,96.6,96.68,190434.0
2025-05-09 15:50:00,96.69,96.81,96.68,96.79,175349.0,96.69,96.81,96.68,96.79,175349.0
2025-05-09 15:55:00,96.79,96.8,96.62,96.69,495856.0,96.79,96.8,96.62,96.69,495856.0
2025-05-12 09:30:00,97.67,97.97,96.8,96.85,1220273.0,97.67,97.97,96.8,96.85,1220273.0
2025-05-12 09:35:00,96.82,96.88,96.33,96.7,622516.0,96.82,96.88,96.33,96.7,622516.0
2025-05-12 09:40:00,96.68,97.21,96.64,97.13,552079.0,96.68,97.21,96.64,97.13,552079.0
2025-05-12 09:45:00,97.13,97.8,97.11,97.78,498833.0,97.13,97.8,97.11,97.78,498833.0
2025-05-12 09:50:00,97.78,97.96,97.27,97.27,441004.0,97.78,97.96,97.27,97.27,441004.0
2025-05-12 09:55:00,97.27,97.27,96.7,96.71,341956.0,97.27,97.27,96.7,96.71,341956.0
2025-05-12 10:00:00,96.73,96.84,95.95,96.09,413188.0,96.73,96.84,95.95,96.09,413188.0
2025-05-12 10:05:00,96.09,96.27,95.85,95.86,632798.0,96.09,96.27,95.85,95.86,632798.0
2025-05-12 10:10:00,95.86,96.25,95.86,96.25,494428.0,95.86,96.25,95.86,96.25,494428.0
2025-05-12 10:15:00,96.24,96.32,95.91,96.0,403561.0,96.24,96.32,95.91,96.0,403561.0
2025-05-12 10:20:00,96.0,96.03,95.62,95.75,338257.0,96.0,96.03,95.62,95.75,338257.0
2025-05-12 10:25:00,95.74,95.88,95.67,95.81,247479.0,95.74,95.88,95.67,95.81,247479.0
2025-05-12 10:30:00,95.81,95.97,95.62,95.84,263582.0,95.81,95.97,95.62,95.84,263582.0
2025-05-12 10:35:00,95.84,96.01,95.74,95.8,331336.0,95.84,96.01,95.74,95.8,331336.0
2025-05-12 10:40:00,95.81,95.86,95.72,95.78,258539.0,95.81,95.86,95.72,95.78,258539.0
2025-05-12 10:45:00,95.79,96.07,95.75,96.06,221810.0,95.79,96.07,95.75,96.06,221810.0
2025-05-12 10:50:00,96.06,96.39,96.02,96.35,231536.0,96.06,96.39,96.02,96.35,231536.0
2025-05-12 10:55:00,96.35,96.35,95.96,96.01,170774.0,96.35,96.35,95.96,96.01,170774.0
2025-05-12 11:00:00,96.02,96.21,96.02,96.15,92099.0,96.02,96.21,96.02,96.15,92099.0
2025-05-12 11:05:00,96.15,96.15,96.04,96.06,104053.0,96.15,96.15,96.04,96.06,104053.0
2025-05-12 11:10:00,96.06,96.31,96.05,96.22,154092.0,96.06,96.31,96.05,96.22,154092.0
2025-05-12 11:15:00,96.22,96.3,96.11,96.21,137424.0,96.22,96.3,96.11,96.21,137424.0
2025-05-12 11:20:00,96.22,96.26,95.93,96.03,263678.0,96.22,96.26,95.93,96.03,263678.0
2025-05-12 11:25:00,96.04,96.24,95.97,96.22,195951.0,96.04,96.24,95.97,96.22,195951.0
2025-05-12 11:30:00,96.23,96.26,96.06,96.11,129322.0,96.23,96.26,96.06,96.11,129322.0
2025-05-12 11:35:00,96.09,96.12,95.94,95.96,110549.0,96.09,96.12,95.94,95.96,110549.0
2025-05-12 11:40:00,95.95,95.97,95.79,95.81,91119.0,95.95,95.97,95.79,95.81,91119.0
2025-05-12 11:45:00,95.81,95.9,95.77,95.84,88562.0,95.81,95.9,95.77,95.84,88562.0
2025-05-12 11:50:00,95.84,95.87,95.66,95.79,183285.0,95.84,95.87,95.66,95.79,183285.0
2025-05-12 11:55:00,95.79,95.92,95.78,95.88,118251.0,95.79,95.92,95.78,95.88,118251.0
2025-05-12 12:00:00,95.88,95.98,95.87,95.91,121440.0,95.88,95.98,95.87,95.91,121440.0
2025-05-12 12:05:00,95.9,95.96,95.83,95.85,167701.0,95.9,95.96,95.83,95.85,167701.0
2025-05-12 12:10:00,95.85,95.87,95.7,95.77,145304.0,95.85,95.87,95.7,95.77,145304.0
2025-05-12 12:15:00,95.76,95.89,95.72,95.77,102092.0,95.76,95.89,95.72,95.77,102092.0
2025-05-12 12:20:00,95.77,96.1,95.75,96.06,116694.0,95.77,96.1,95.75,96.06,116694.0
2025-05-12 12:25:00,96.07,96.08,95.96,95.99,98575.0,96.07,96.08,95.96,95.99,98575.0
2025-05-12 12:30:00,95.99,96.12,95.97,96.1,91246.0,95.99,96.12,95.97,96.1,91246.0
2025-05-12 12:35:00,96.09,96.1,95.94,95.99,75369.0,96.09,96.1,95.94,95.99,75369.0
2025-05-12 12:40:00,95.99,96.04,95.92,95.93,97971.0,95.99,96.04,95.92,95.93,97971.0
2025-05-12 12:45:00,95.93,96.17,95.89,96.15,141521.0,95.93,96.17,95.89,96.15,141521.0
2025-05-12 12:50:00,96.15,96.26,96.13,96.25,112708.0,96.15,96.26,96.13,96.25,112708.0
2025-05-12 12:55:00,96.25,96.29,96.19,96.21,105821.0,96.25,96.29,96.19,96.21,105821.0
2025-05-12 13:00:00,96.21,96.3,96.18,96.29,84384.0,96.21,96.3,96.18,96.29,84384.0
2025-05-12 13:05:00,96.29,96.4,96.24,96.31,110939.0,96.29,96.4,96.24,96.31,110939.0
2025-05-12 13:10:00,96.31,96.32,96.15,96.19,90662.0,96.31,96.32,96.15,96.19,90662.0
2025-05-12 13:15:00,96.2,96.2,96.08,96.09,97646.0,96.2,96.2,96.08,96.09,97646.0
2025-05-12 13:20:00,96.1,96.1,95.92,96.01,128547.0,96.1,96.1,95.92,96.01,128547.0
2025-05-12 13:25:00,96.01,96.04,95.93,95.95,64996.0,96.01,96.04,95.93,95.95,64996.0
2025-05-12 13:30:00,95.94,96.03,95.92,95.98,101885.0,95.94,96.03,95.92,95.98,101885.0
2025-05-12 13:35:00,95.98,96.09,95.95,96.09,103051.0,95.98,96.09,95.95,96.09,103051.0
2025-05-12 13:40:00,96.07,96.1,95.99,96.01,140246.0,96.07,96.1,95.99,96.01,140246.0
2025-05-12 13:45:00,96.02,96.22,96.02,96.07,114913.0,96.02,96.22,96.02,96.07,114913.0
2025-05-12 13:50:00,96.07,96.14,96.07,96.09,68105.0,96.07,96.14,96.07,96.09,68105.0
2025-05-12 13:55:00,96.09,96.16,96.07,96.1,73815.0,96.09,96.16,96.07,96.1,73815.0
2025-05-12 14:00:00,96.09,96.2,96.09,96.2,86694.0,96.09,96.2,96.09,96.2,86694.0
2025-05-12 14:05:00,96.2,96.31,96.17,96.31,102019.0,96.2,96.31,96.17,96.31,102019.0
2025-05-12 14:10:00,96.31,96.34,96.25,96.33,96828.0,96.31,96.34,96.25,96.33,96828.0
2025-05-12 14:15:00,96.32,96.4,96.29,96.39,86494.0,96.32,96.4,96.29,96.39,86494.0
2025-05-12 14:20:00,96.39,96.46,96.39,96.45,110797.0,96.39,96.46,96.39,96.45,110797.0
2025-05-12 14:25:00,96.46,96.53,96.41,96.45,117723.0,96.46,96.53,96.41,96.45,117723.0
2025-05-12 14:30:00,96.46,96.51,96.38,96.4,93363.0,96.46,96.51,96.38,96.4,93363.0
2025-05-12 14:35:00,96.4,96.42,96.35,96.4,85934.0,96.4,96.42,96.35,96.4,85934.0
2025-05-12 14:40:00,96.4,96.53,96.39,96.51,114467.0,96.4,96.53,96.39,96.51,114467.0
2025-05-12 14:45:00,96.51,96.53,96.39,96.41,175757.0,96.51,96.53,96.39,96.41,175757.0
2025-05-12 14:50:00,96.41,96.42,96.26,96.27,121405.0,96.41,96.42,96.26,96.27,121405.0
2025-05-12 14:55:00,96.28,96.37,96.26,96.32,101978.0,96.28,96.37,96.26,96.32,101978.0
2025-05-12 15:00:00,96.33,96.46,96.28,96.46,88961.0,96.33,96.46,96.28,96.46,88961.0
2025-05-12 15:05:00,96.46,96.47,96.39,96.42,102041.0,96.46,96.47,96.39,96.42,102041.0
2025-05-12 15:10:00,96.42,96.48,96.37,96.43,138347.0,96.42,96.48,96.37,96.43,138347.0
2025-05-12 15:15:00,96.43,96.58,96.4,96.57,106093.0,96.43,96.58,96.4,96.57,106093.0
2025-05-12 15:20:00,96.56,96.58,96.49,96.55,85590.0,96.56,96.58,96.49,96.55,85590.0
2025-05-12 15:25:00,96.55,96.63,96.52,96.56,115444.0,96.55,96.63,96.52,96.56,115444.0
2025-05-12 15:30:00,96.55,96.7,96.52,96.67,152915.0,96.55,96.7,96.52,96.67,152915.0
2025-05-12 15:35:00,96.67,96.7,96.51,96.51,207678.0,96.67,96.7,96.51,96.51,207678.0
2025-05-12 15:40:00,96.52,96.52,96.41,96.47,175462.0,96.52,96.52,96.41,96.47,175462.0
2025-05-12 15:45:00,96.47,96.62,96.4,96.59,212544.0,96.47,96.62,96.4,96.59,212544.0
2025-05-12 15:50:00,96.59,96.87,96.58,96.75,387350.0,96.59,96.87,96.58,96.75,387350.0
2025-05-12 15:55:00,96.74,96.83,96.67,96.77,1231954.0,96.74,96.83,96.67,96.77,1231954.0
2025-05-13 09:30:00,96.5,96.59,96.05,96.47,514311.0,96.5,96.59,96.05,96.47,514311.0
2025-05-13 09:35:00,96.47,96.89,96.44,96.87,238506.0,96.47,96.89,96.44,96.87,238506.0
2025-05-13 09:40:00,96.87,96.87,96.34,96.4,259009.0,96.87,96.87,96.34,96.4,259009.0
2025-05-13 09:45:00,96.41,96.58,96.34,96.51,190679.0,96.41,96.58,96.34,96.51,190679.0
2025-05-13 09:50:00,96.5,96.68,96.46,96.59,186416.0,96.5,96.68,96.46,96.59,186416.0
2025-05-13 09:55:00,96.58,96.74,96.58,96.72,146228.0,96.58,96.74,96.58,96.72,146228.0
2025-05-13 10:00:00,96.72,96.79,96.56,96.79,190773.0,96.72,96.79,96.56,96.79,190773.0
2025-05-13 10:05:00,96.78,96.83,96.68,96.74,191722.0,96.78,96.83,96.68,96.74,191722.0
2025-05-13 10:10:00,96.74,96.97,96.73,96.95,218458.0,96.74,96.97,96.73,96.95,218458.0
2025-05-13 10:15:00,96.94,97.18,96.88,97.16,276620.0,96.94,97.18,96.88,97.16,276620.0
2025-05-13 10:20:00,97.16,97.32,97.1,97.17,219046.0,97.16,97.32,97.1,97.17,219046.0
2025-05-13 10:25:00,97.17,97.24,97.11,97.12,131894.0,97.17,97.24,97.11,97.12,131894.0
2025-05-13 10:30:00,97.13,97.14,96.99,97.03,390305.0,97.13,97.14,96.99,97.03,390305.0
2025-05-13 10:35:00,97.04,97.07,96.82,96.96,208253.0,97.04,97.07,96.82,96.96,208253.0
2025-05-13 10:40:00,96.97,97.0,96.87,96.88,109598.0,96.97,97.0,96.87,96.88,109598.0
2025-05-13 10:45:00,96.88,96.99,96.79,96.85,160224.0,96.88,96.99,96.79,96.85,160224.0
2025-05-13 10:50:00,96.84,96.91,96.71,96.73,92265.0,96.84,96.91,96.71,96.73,92265.0
2025-05-13 10:55:00,96.73,96.73,96.41,96.46,212051.0,96.73,96.73,96.41,96.46,212051.0
2025-05-13 11:00:00,96.45,96.46,96.3,96.31,223788.0,96.45,96.46,96.3,96.31,223788.0
2025-05-13 11:05:00,96.32,96.6,96.3,96.59,236349.0,96.32,96.6,96.3,96.59,236349.0
2025-05-13 11:10:00,96.58,96.61,96.43,96.44,141901.0,96.58,96.61,96.43,96.44,141901.0
2025-05-13 11:15:00,96.43,96.5,96.36,96.43,112759.0,96.43,96.5,96.36,96.43,112759.0
2025-05-13 11:20:00,96.44,96.49,96.37,96.49,95623.0,96.44,96.49,96.37,96.49,95623.0
2025-05-13 11:25:00,96.49,96.57,96.47,96.48,103418.0,96.49,96.57,96.47,96.48,103418.0
2025-05-13 11:30:00,96.47,96.5,96.42,96.44,73652.0,96.47,96.5,96.42,96.44,73652.0
2025-05-13 11:35:00,96.45,96.45,96.26,96.28,129312.0,96.45,96.45,96.26,96.28,129312.0
2025-05-13 11:40:00,96.28,96.28,96.03,96.04,148413.0,96.28,96.28,96.03,96.04,148413.0
2025-05-13 11:45:00,96.04,96.12,95.9,95.95,182495.0,96.04,96.12,95.9,95.95,182495.0
2025-05-13 11:50:00,95.95,96.07,95.88,96.06,153659.0,95.95,96.07,95.88,96.06,153659.0
2025-05-13 11:55:00,96.06,96.23,96.05,96.2,185654.0,96.06,96.23,96.05,96.2,185654.0
2025-05-13 12:00:00,96.19,96.28,96.16,96.19,112109.0,96.19,96.28,96.16,96.19,112109.0
2025-05-13 12:05:00,96.19,96.25,96.09,96.15,122478.0,96.19,96.25,96.09,96.15,122478.0
2025-05-13 12:10:00,96.15,96.2,96.04,96.09,68490.0,96.15,96.2,96.04,96.09,68490.0
2025-05-13 12:15:00,96.08,96.08,95.93,95.95,78862.0,96.08,96.08,95.93,95.95,78862.0
2025-05-13 12:20:00,95.96,95.96,95.78,95.83,122805.0,95.96,95.96,95.78,95.83,122805.0
2025-05-13 12:25:00,95.83,95.87,95.74,95.76,148400.0,95.83,95.87,95.74,95.76,148400.0
2025-05-13 12:30:00,95.76,95.79,95.63,95.66,128334.0,95.76,95.79,95.63,95.66,128334.0
2025-05-13 12:35:00,95.66,95.68,95.58,95.6,148639.0,95.66,95.68,95.58,95.6,148639.0
2025-05-13 12:40:00,95.59,95.63,95.55,95.59,148639.0,95.59,95.63,95.55,95.59,148639.0
2025-05-13 12:45:00,95.59,95.64,95.54,95.58,173520.0,95.59,95.64,95.54,95.58,173520.0
2025-05-13 12:50:00,95.58,95.62,95.46,95.48,182053.0,95.58,95.62,95.46,95.48,182053.0
2025-05-13 12:55:00,95.48,95.53,95.41,95.42,181586.0,95.48,95.53,95.41,95.42,181586.0
2025-05-13 13:00:00,95.42,95.42,95.27,95.3,123629.0,95.42,95.42,95.27,95.3,123629.0
2025-05-13 13:05:00,95.31,95.37,95.27,95.34,100607.0,95.31,95.37,95.27,95.34,100607.0
2025-05-13 13:10:00,95.34,95.39,95.22,95.28,131928.0,95.34,95.39,95.22,95.28,131928.0
2025-05-13 13:15:00,95.28,95.61,95.28,95.61,196334.0,95.28,95.61,95.28,95.61,196334.0
2025-05-13 13:20:00,95.61,95.61,95.51,95.56,106720.0,95.61,95.61,95.51,95.56,106720.0
2025-05-13 13:25:00,95.55,95.79,95.55,95.74,121488.0,95.55,95.79,95.55,95.74,121488.0
2025-05-13 13:30:00,95.74,95.83,95.67,95.76,130339.0,95.74,95.83,95.67,95.76,130339.0
2025-05-13 13:35:00,95.77,95.85,95.74,95.84,102400.0,95.77,95.85,95.74,95.84,102400.0
2025-05-13 13:40:00,95.84,95.89,95.81,95.83,92833.0,95.84,95.89,95.81,95.83,92833.0
2025-05-13 13:45:00,95.83,95.94,95.82,95.94,70479.0,95.83,95.94,95.82,95.94,70479.0
2025-05-13 13:50:00,95.92,96.0,95.91,95.94,137138.0,95.92,96.0,95.91,95.94,137138.0
2025-05-13 13:55:00,95.94,95.97,95.83,95.83,99799.0,95.94,95.97,95.83,95.83,99799.0
2025-05-13 14:00:00,95.83,95.98,95.83,95.97,92185.0,95.83,95.98,95.83,95.97,92185.0
2025-05-13 14:05:00,95.96,96.04,95.96,96.01,71586.0,95.96,96.04,95.96,96.01,71586.0
2025-05-13 14:10:00,96.01,96.11,96.0,96.02,107617.0,96.01,96.11,96.0,96.02,107617.0
2025-05-13 14:15:00,96.03,96.03,95.91,96.0,121726.0,96.03,96.03,95.91,96.0,121726.0
2025-05-13 14:20:00,96.0,96.03,95.94,95.95,68654.0,96.0,96.03,95.94,95.95,68654.0
2025-05-13 14:25:00,95.95,95.98,95.89,95.9,92995.0,95.95,95.98,95.89,95.9,92995.0
2025-05-13 14:30:00,95.9,95.94,95.77,95.81,116804.0,95.9,95.94,95.77,95.81,116804.0
2025-05-13 14:35:00,95.81,95.88,95.77,95.87,66717.0,95.81,95.88,95.77,95.87,66717.0
2025-05-13 14:40:00,95.87,95.88,95.79,95.82,76550.0,95.87,95.88,95.79,95.82,76550.0
2025-05-13 14:45:00,95.83,95.96,95.82,95.94,70134.0,95.83,95.96,95.82,95.94,70134.0
2025-05-13 14:50:00,95.94,95.98,95.9,95.94,88652.0,95.94,95.98,95.9,95.94,88652.0
2025-05-13 14:55:00,95.95,96.11,95.89,96.06,130618.0,95.95,96.11,95.89,96.06,130618.0
2025-05-13 15:00:00,96.06,96.11,95.97,95.98,80606.0,96.06,96.11,95.97,95.98,80606.0
2025-05-13 15:05:00,95.98,95.99,95.87,95.89,156066.0,95.98,95.99,95.87,95.89,156066.0
2025-05-13 15:10:00,95.89,96.0,95.88,95.98,80661.0,95.89,96.0,95.88,95.98,80661.0
2025-05-13 15:15:00,95.99,96.05,95.94,95.97,105496.0,95.99,96.05,95.94,95.97,105496.0
2025-05-13 15:20:00,95.98,96.06,95.95,95.98,109647.0,95.98,96.06,95.95,95.98,109647.0
2025-05-13 15:25:00,95.98,96.05,95.96,96.02,74205.0,95.98,96.05,95.96,96.02,74205.0
2025-05-13 15:30:00,96.02,96.23,96.0,96.15,171939.0,96.02,96.23,96.0,96.15,171939.0
2025-05-13 15:35:00,96.15,96.18,96.08,96.11,118241.0,96.15,96.18,96.08,96.11,118241.0
2025-05-13 15:40:00,96.12,96.13,96.03,96.06,145707.0,96.12,96.13,96.03,96.06,145707.0
2025-05-13 15:45:00,96.06,96.07,95.96,95.98,180151.0,96.06,96.07,95.96,95.98,180151.0
2025-05-13 15:50:00,95.98,96.01,95.74,95.8,343781.0,95.98,96.01,95.74,95.8,343781.0
2025-05-13 15:55:00,95.79,95.94,95.74,95.86,734285.0,95.79,95.94,95.74,95.86,734285.0
2025-05-14 09:30:00,96.03,96.29,95.83,96.09,630923.0,96.03,96.29,95.83,96.09,630923.0
2025-05-14 09:35:00,96.1,96.3,96.04,96.08,291960.0,96.1,96.3,96.04,96.08,291960.0
2025-05-14 09:40:00,96.07,96.36,95.94,96.25,259625.0,96.07,96.36,95.94,96.25,259625.0
2025-05-14 09:45:00,96.25,96.36,96.13,96.23,270762.0,96.25,96.36,96.13,96.23,270762.0
2025-05-14 09:50:00,96.23,96.44,96.21,96.4,206753.0,96.23,96.44,96.21,96.4,206753.0
2025-05-14 09:55:00,96.4,96.65,96.35,96.5,380479.0,96.4,96.65,96.35,96.5,380479.0
2025-05-14 10:00:00,96.49,96.58,96.37,96.51,268659.0,96.49,96.58,96.37,96.51,268659.0
2025-05-14 10:05:00,96.51,96.58,96.43,96.5,212451.0,96.51,96.58,96.43,96.5,212451.0
2025-05-14 10:10:00,96.5,96.74,96.38,96.71,225053.0,96.5,96.74,96.38,96.71,225053.0
2025-05-14 10:15:00,96.72,96.76,96.6,96.73,164959.0,96.72,96.76,96.6,96.73,164959.0
2025-05-14 10:20:00,96.72,96.95,96.69,96.91,304432.0,96.72,96.95,96.69,96.91,304432.0
2025-05-14 10:25:00,96.91,97.17,96.86,97.12,357468.0,96.91,97.17,96.86,97.12,357468.0
2025-05-14 10:30:00,97.13,97.16,96.86,96.92,197900.0,97.13,97.16,96.86,96.92,197900.0
2025-05-14 10:35:00,96.91,96.91,96.69,96.84,172049.0,96.91,96.91,96.69,96.84,172049.0
2025-05-14 10:40:00,96.84,97.0,96.82,96.9,99949.0,96.84,97.0,96.82,96.9,99949.0
2025-05-14 10:45:00,96.9,97.0,96.85,96.98,118491.0,96.9,97.0,96.85,96.98,118491.0
2025-05-14 10:50:00,96.98,97.11,96.77,96.85,190966.0,96.98,97.11,96.77,96.85,190966.0
2025-05-14 10:55:00,96.86,96.93,96.76,96.92,369641.0,96.86,96.93,96.76,96.92,369641.0
2025-05-14 11:00:00,96.94,97.05,96.89,96.92,224119.0,96.94,97.05,96.89,96.92,224119.0
2025-05-14 11:05:00,96.91,96.94,96.78,96.86,288471.0,96.91,96.94,96.78,96.86,288471.0
2025-05-14 11:10:00,96.87,96.93,96.79,96.9,407422.0,96.87,96.93,96.79,96.9,407422.0
2025-05-14 11:15:00,96.9,96.92,96.7,96.76,132662.0,96.9,96.92,96.7,96.76,132662.0
2025-05-14 11:20:00,96.76,96.83,96.68,96.71,188674.0,96.76,96.83,96.68,96.71,188674.0
2025-05-14 11:25:00,96.7,96.75,96.51,96.63,303093.0,96.7,96.75,96.51,96.63,303093.0
2025-05-14 11:30:00,96.63,96.83,96.57,96.8,171362.0,96.63,96.83,96.57,96.8,171362.0
2025-05-14 11:35:00,96.8,96.83,96.75,96.83,163104.0,96.8,96.83,96.75,96.83,163104.0
2025-05-14 11:40:00,96.83,96.83,96.72,96.74,105451.0,96.83,96.83,96.72,96.74,105451.0
2025-05-14 11:45:00,96.74,96.77,96.59,96.62,160987.0,96.74,96.77,96.59,96.62,160987.0
2025-05-14 11:50:00,96.62,96.64,96.56,96.61,442237.0,96.62,96.64,96.56,96.61,442237.0
2025-05-14 11:55:00,96.61,96.63,96.49,96.54,117472.0,96.61,96.63,96.49,96.54,117472.0
2025-05-14 12:00:00,96.54,96.64,96.52,96.59,89781.0,96.54,96.64,96.52,96.59,89781.0
2025-05-14 12:05:00,96.59,96.61,96.49,96.53,68874.0,96.59,96.61,96.49,96.53,68874.0
2025-05-14 12:10:00,96.52,96.56,96.47,96.48,89588.0,96.52,96.56,96.47,96.48,89588.0
2025-05-14 12:15:00,96.48,96.58,96.48,96.54,94333.0,96.48,96.58,96.48,96.54,94333.0
2025-05-14 12:20:00,96.54,96.6,96.47,96.58,253039.0,96.54,96.6,96.47,96.58,253039.0
2025-05-14 12:25:00,96.58,96.67,96.58,96.66,95560.0,96.58,96.67,96.58,96.66,95560.0
2025-05-14 12:30:00,96.66,96.7,96.6,96.65,125482.0,96.66,96.7,96.6,96.65,125482.0
2025-05-14 12:35:00,96.65,96.67,96.57,96.57,128870.0,96.65,96.67,96.57,96.57,128870.0
2025-05-14 12:40:00,96.58,96.59,96.38,96.52,100131.0,96.58,96.59,96.38,96.52,100131.0
2025-05-14 12:45:00,96.52,96.54,96.42,96.42,89478.0,96.52,96.54,96.42,96.42,89478.0
2025-05-14 12:50:00,96.43,96.51,96.39,96.5,336326.0,96.43,96.51,96.39,96.5,336326.0
2025-05-14 12:55:00,96.5,96.58,96.45,96.56,365346.0,96.5,96.58,96.45,96.56,365346.0
2025-05-14 13:00:00,96.56,96.62,96.52,96.56,84003.0,96.56,96.62,96.52,96.56,84003.0
2025-05-14 13:05:00,96.56,96.73,96.54,96.71,105083.0,96.56,96.73,96.54,96.71,105083.0
2025-05-14 13:10:00,96.71,96.72,96.61,96.64,107339.0,96.71,96.72,96.61,96.64,107339.0
2025-05-14 13:15:00,96.65,96.67,96.57,96.61,79093.0,96.65,96.67,96.57,96.61,79093.0
2025-05-14 13:20:00,96.6,96.71,96.56,96.7,163705.0,96.6,96.71,96.56,96.7,163705.0
2025-05-14 13:25:00,96.71,96.85,96.63,96.8,290143.0,96.71,96.85,96.63,96.8,290143.0
2025-05-14 13:30:00,96.81,96.81,96.65,96.78,144155.0,96.81,96.81,96.65,96.78,144155.0
2025-05-14 13:35:00,96.78,96.92,96.77,96.87,246440.0,96.78,96.92,96.77,96.87,246440.0
2025-05-14 13:40:00,96.87,96.92,96.81,96.85,104316.0,96.87,96.92,96.81,96.85,104316.0
2025-05-14 13:45:00,96.85,96.87,96.78,96.87,85793.0,96.85,96.87,96.78,96.87,85793.0
2025-05-14 13:50:00,96.87,97.04,96.86,97.01,168968.0,96.87,97.04,96.86,97.01,168968.0
2025-05-14 13:55:00,97.01,97.04,96.94,96.94,92189.0,97.01,97.04,96.94,96.94,92189.0
2025-05-14 14:00:00,96.95,97.01,96.92,96.95,125815.0,96.95,97.01,96.92,96.95,125815.0
2025-05-14 14:05:00,96.94,97.05,96.94,97.01,122904.0,96.94,97.05,96.94,97.01,122904.0
2025-05-14 14:10:00,97.01,97.11,96.97,97.09,236471.0,97.01,97.11,96.97,97.09,236471.0
2025-05-14 14:15:00,97.09,97.19,97.08,97.17,157561.0,97.09,97.19,97.08,97.17,157561.0
2025-05-14 14:20:00,97.17,97.27,97.11,97.2,199853.0,97.17,97.27,97.11,97.2,199853.0
2025-05-14 14:25:00,97.2,97.25,97.14,97.16,109752.0,97.2,97.25,97.14,97.16,109752.0
2025-05-14 14:30:00,97.16,97.32,97.06,97.31,212999.0,97.16,97.32,97.06,97.31,212999.0
2025-05-14 14:35:00,97.31,97.33,97.18,97.24,115780.0,97.31,97.33,97.18,97.24,115780.0
2025-05-14 14:40:00,97.24,97.26,97.15,97.19,84466.0,97.24,97.26,97.15,97.19,84466.0
2025-05-14 14:45:00,97.19,97.22,97.09,97.09,80250.0,97.19,97.22,97.09,97.09,80250.0
2025-05-14 14:50:00,97.09,97.11,97.01,97.02,83008.0,97.09,97.11,97.01,97.02,83008.0
2025-05-14 14:55:00,97.02,97.03,96.97,97.02,100643.0,97.02,97.03,96.97,97.02,100643.0
2025-05-14 15:00:00,97.01,97.04,96.95,96.97,165330.0,97.01,97.04,96.95,96.97,165330.0
2025-05-14 15:05:00,96.97,96.99,96.85,96.86,117801.0,96.97,96.99,96.85,96.86,117801.0
2025-05-14 15:10:00,96.87,97.04,96.86,97.01,160753.0,96.87,97.04,96.86,97.01,160753.0
2025-05-14 15:15:00,97.01,97.16,96.99,97.12,196890.0,97.01,97.16,96.99,97.12,196890.0
2025-05-14 15:20:00,97.11,97.12,96.91,96.95,169684.0,97.11,97.12,96.91,96.95,169684.0
2025-05-14 15:25:00,96.96,96.96,96.84,96.94,196958.0,96.96,96.96,96.84,96.94,196958.0
2025-05-14 15:30:00,96.94,96.94,96.84,96.89,192571.0,96.94,96.94,96.84,96.89,192571.0
2025-05-14 15:35:00,96.89,96.91,96.82,96.83,208068.0,96.89,96.91,96.82,96.83,208068.0
2025-05-14 15:40:00,96.83,96.96,96.79,96.86,528549.0,96.83,96.96,96.79,96.86,528549.0
2025-05-14 15:45:00,96.85,96.85,96.67,96.75,373170.0,96.85,96.85,96.67,96.75,373170.0
2025-05-14 15:50:00,96.75,96.89,96.68,96.69,463888.0,96.75,96.89,96.68,96.69,463888.0
2025-05-14 15:55:00,96.69,96.83,96.54,96.79,1296854.0,96.69,96.83,96.54,96.79,1296854.0
2025-05-15 09:30:00,94.3,94.5,92.04,92.98,2060691.0,94.3,94.5,92.04,92.98,2060691.0
2025-05-15 09:35:00,93.01,93.05,91.89,92.3,1469782.0,93.01,93.05,91.89,92.3,1469782.0
2025-05-15 09:40:00,92.3,92.83,91.96,92.8,837233.0,92.3,92.83,91.96,92.8,837233.0
2025-05-15 09:45:00,92.81,93.2,92.66,93.19,730915.0,92.81,93.2,92.66,93.19,730915.0
2025-05-15 09:50:00,93.19,93.27,92.8,92.98,919269.0,93.19,93.27,92.8,92.98,919269.0
2025-05-15 09:55:00,92.97,93.48,92.79,93.39,882911.0,92.97,93.48,92.79,93.39,882911.0
2025-05-15 10:00:00,93.39,93.95,93.31,93.59,917442.0,93.39,93.95,93.31,93.59,917442.0
2025-05-15 10:05:00,93.59,93.89,93.53,93.66,742952.0,93.59,93.89,93.53,93.66,742952.0
2025-05-15 10:10:00,93.64,93.67,93.26,93.64,505427.0,93.64,93.67,93.26,93.64,505427.0
2025-05-15 10:15:00,93.64,93.97,93.58,93.7,899428.0,93.64,93.97,93.58,93.7,899428.0
2025-05-15 10:20:00,93.7,93.86,93.42,93.83,467458.0,93.7,93.86,93.42,93.83,467458.0
2025-05-15 10:25:00,93.84,93.91,93.63,93.84,412862.0,93.84,93.91,93.63,93.84,412862.0
2025-05-15 10:30:00,93.85,94.25,93.82,94.04,459602.0,93.85,94.25,93.82,94.04,459602.0
2025-05-15 10:35:00,94.02,94.23,93.93,94.16,324071.0,94.02,94.23,93.93,94.16,324071.0
2025-05-15 10:40:00,94.17,94.73,94.17,94.67,621225.0,94.17,94.73,94.17,94.67,621225.0
2025-05-15 10:45:00,94.66,94.66,94.23,94.28,399608.0,94.66,94.66,94.23,94.28,399608.0
2025-05-15 10:50:00,94.28,94.55,94.13,94.55,253446.0,94.28,94.55,94.13,94.55,253446.0
2025-05-15 10:55:00,94.55,94.86,94.55,94.7,368715.0,94.55,94.86,94.55,94.7,368715.0
2025-05-15 11:00:00,94.71,95.07,94.67,95.05,352647.0,94.71,95.07,94.67,95.05,352647.0
2025-05-15 11:05:00,95.04,95.37,95.04,95.23,455036.0,95.04,95.37,95.04,95.23,455036.0
2025-05-15 11:10:00,95.25,95.45,95.18,95.44,398968.0,95.25,95.45,95.18,95.44,398968.0
2025-05-15 11:15:00,95.46,95.57,95.3,95.46,337215.0,95.46,95.57,95.3,95.46,337215.0
2025-05-15 11:20:00,95.46,95.68,95.36,95.6,360903.0,95.46,95.68,95.36,95.6,360903.0
2025-05-15 11:25:00,95.6,96.05,95.57,95.88,618540.0,95.6,96.05,95.57,95.88,618540.0
2025-05-15 11:30:00,95.88,95.9,95.64,95.69,269435.0,95.88,95.9,95.64,95.69,269435.0
2025-05-15 11:35:00,95.7,95.8,95.62,95.73,264051.0,95.7,95.8,95.62,95.73,264051.0
2025-05-15 11:40:00,95.73,95.75,95.41,95.43,353764.0,95.73,95.75,95.41,95.43,353764.0
2025-05-15 11:45:00,95.44,95.45,95.14,95.35,441343.0,95.44,95.45,95.14,95.35,441343.0
2025-05-15 11:50:00,95.34,95.54,95.15,95.54,248411.0,95.34,95.54,95.15,95.54,248411.0
2025-05-15 11:55:00,95.54,95.93,95.51,95.93,227308.0,95.54,95.93,95.51,95.93,227308.0
2025-05-15 12:00:00,95.93,96.0,95.8,95.97,207622.0,95.93,96.0,95.8,95.97,207622.0
2025-05-15 12:05:00,95.97,96.02,95.8,95.98,301499.0,95.97,96.02,95.8,95.98,301499.0
2025-05-15 12:10:00,95.97,96.17,95.9,96.13,318665.0,95.97,96.17,95.9,96.13,318665.0
2025-05-15 12:15:00,96.12,96.21,95.97,96.19,204231.0,96.12,96.21,95.97,96.19,204231.0
2025-05-15 12:20:00,96.2,96.29,96.14,96.14,256764.0,96.2,96.29,96.14,96.14,256764.0
2025-05-15 12:25:00,96.14,96.49,96.08,96.37,265944.0,96.14,96.49,96.08,96.37,265944.0
2025-05-15 12:30:00,96.37,96.5,96.32,96.35,292199.0,96.37,96.5,96.32,96.35,292199.0
2025-05-15 12:35:00,96.35,96.45,96.28,96.33,280124.0,96.35,96.45,96.28,96.33,280124.0
2025-05-15 12:40:00,96.33,96.72,96.33,96.61,318369.0,96.33,96.72,96.33,96.61,318369.0
2025-05-15 12:45:00,96.6,96.69,96.39,96.56,205288.0,96.6,96.69,96.39,96.56,205288.0
2025-05-15 12:50:00,96.56,96.57,96.17,96.34,225254.0,96.56,96.57,96.17,96.34,225254.0
2025-05-15 12:55:00,96.34,96.41,96.26,96.37,131894.0,96.34,96.41,96.26,96.37,131894.0
2025-05-15 13:00:00,96.39,96.59,96.36,96.37,178780.0,96.39,96.59,96.36,96.37,178780.0
2025-05-15 13:05:00,96.36,96.39,96.11,96.11,194389.0,96.36,96.39,96.11,96.11,194389.0
2025-05-15 13:10:00,96.1,96.25,95.99,96.24,254110.0,96.1,96.25,95.99,96.24,254110.0
2025-05-15 13:15:00,96.24,96.44,96.19,96.43,157066.0,96.24,96.44,96.19,96.43,157066.0
2025-05-15 13:20:00,96.45,96.57,96.39,96.42,226352.0,96.45,96.57,96.39,96.42,226352.0
2025-05-15 13:25:00,96.41,96.41,96.22,96.32,145777.0,96.41,96.41,96.22,96.32,145777.0
2025-05-15 13:30:00,96.32,96.4,96.28,96.37,106648.0,96.32,96.4,96.28,96.37,106648.0
2025-05-15 13:35:00,96.36,96.52,96.32,96.47,137969.0,96.36,96.52,96.32,96.47,137969.0
2025-05-15 13:40:00,96.46,96.62,96.45,96.52,137762.0,96.46,96.62,96.45,96.52,137762.0
2025-05-15 13:45:00,96.54,96.59,96.3,96.36,140201.0,96.54,96.59,96.3,96.36,140201.0
2025-05-15 13:50:00,96.35,96.37,96.13,96.16,145483.0,96.35,96.37,96.13,96.16,145483.0
2025-05-15 13:55:00,96.15,96.18,95.72,95.75,225541.0,96.15,96.18,95.72,95.75,225541.0
2025-05-15 14:00:00,95.74,95.84,95.52,95.59,238348.0,95.74,95.84,95.52,95.59,238348.0
2025-05-15 14:05:00,95.59,95.81,95.59,95.72,144290.0,95.59,95.81,95.59,95.72,144290.0
2025-05-15 14:10:00,95.73,95.84,95.61,95.69,121382.0,95.73,95.84,95.61,95.69,121382.0
2025-05-15 14:15:00,95.68,95.91,95.66,95.88,130849.0,95.68,95.91,95.66,95.88,130849.0
2025-05-15 14:20:00,95.88,95.94,95.79,95.83,144336.0,95.88,95.94,95.79,95.83,144336.0
2025-05-15 14:25:00,95.84,95.96,95.73,95.95,145154.0,95.84,95.96,95.73,95.95,145154.0
2025-05-15 14:30:00,95.95,96.19,95.94,95.95,207227.0,95.95,96.19,95.94,95.95,207227.0
2025-05-15 14:35:00,95.96,96.07,95.94,96.01,200417.0,95.96,96.07,95.94,96.01,200417.0
2025-05-15 14:40:00,96.03,96.08,95.96,95.97,136590.0,96.03,96.08,95.96,95.97,136590.0
2025-05-15 14:45:00,95.98,96.16,95.96,96.08,148880.0,95.98,96.16,95.96,96.08,148880.0
2025-05-15 14:50:00,96.08,96.15,96.02,96.04,154676.0,96.08,96.15,96.02,96.04,154676.0
2025-05-15 14:55:00,96.01,96.02,95.91,95.93,177289.0,96.01,96.02,95.91,95.93,177289.0
2025-05-15 15:00:00,95.93,96.11,95.91,96.1,122345.0,95.93,96.11,95.91,96.1,122345.0
2025-05-15 15:05:00,96.09,96.11,96.0,96.02,131711.0,96.09,96.11,96.0,96.02,131711.0
2025-05-15 15:10:00,96.01,96.16,96.0,96.13,195568.0,96.01,96.16,96.0,96.13,195568.0
2025-05-15 15:15:00,96.12,96.29,96.1,96.24,152256.0,96.12,96.29,96.1,96.24,152256.0
2025-05-15 15:20:00,96.23,96.35,96.21,96.22,183398.0,96.23,96.35,96.21,96.22,183398.0
2025-05-15 15:25:00,96.23,96.25,96.12,96.16,220777.0,96.23,96.25,96.12,96.16,220777.0
2025-05-15 15:30:00,96.16,96.28,96.11,96.11,386229.0,96.16,96.28,96.11,96.11,386229.0
2025-05-15 15:35:00,96.11,96.15,95.99,96.04,205252.0,96.11,96.15,95.99,96.04,205252.0
2025-05-15 15:40:00,96.04,96.23,96.0,96.2,252905.0,96.04,96.23,96.0,96.2,252905.0
2025-05-15 15:45:00,96.2,96.27,96.08,96.17,250746.0,96.2,96.27,96.08,96.17,250746.0
2025-05-15 15:50:00,96.19,96.52,96.18,96.39,570241.0,96.19,96.52,96.18,96.39,570241.0
2025-05-15 15:55:00,96.39,96.55,96.29,96.43,1390653.0,96.39,96.55,96.29,96.43,1390653.0
2025-05-16 09:30:00,96.14,97.29,95.99,97.15,1589059.0,96.14,97.29,95.99,97.15,1589059.0
2025-05-16 09:35:00,97.2,97.31,96.55,96.59,299776.0,97.2,97.31,96.55,96.59,299776.0
2025-05-16 09:40:00,96.59,97.0,96.55,96.98,243816.0,96.59,97.0,96.55,96.98,243816.0
2025-05-16 09:45:00,96.97,97.27,96.84,97.26,311225.0,96.97,97.27,96.84,97.26,311225.0
2025-05-16 09:50:00,97.25,97.45,97.1,97.43,365591.0,97.25,97.45,97.1,97.43,365591.0
2025-05-16 09:55:00,97.43,97.55,97.28,97.53,230108.0,97.43,97.55,97.28,97.53,230108.0
2025-05-16 10:00:00,97.54,97.93,97.37,97.84,431462.0,97.54,97.93,97.37,97.84,431462.0
2025-05-16 10:05:00,97.85,98.37,97.8,98.35,558457.0,97.85,98.37,97.8,98.35,558457.0
2025-05-16 10:10:00,98.35,98.39,97.96,98.1,532131.0,98.35,98.39,97.96,98.1,532131.0
2025-05-16 10:15:00,98.09,98.48,98.09,98.28,365405.0,98.09,98.48,98.09,98.28,365405.0
2025-05-16 10:20:00,98.29,98.39,98.16,98.36,310334.0,98.29,98.39,98.16,98.36,310334.0
2025-05-16 10:25:00,98.37,98.47,98.08,98.11,432558.0,98.37,98.47,98.08,98.11,432558.0
2025-05-16 10:30:00,98.1,98.55,98.09,98.51,274537.0,98.1,98.55,98.09,98.51,274537.0
2025-05-16 10:35:00,98.5,98.67,98.46,98.67,376321.0,98.5,98.67,98.46,98.67,376321.0
2025-05-16 10:40:00,98.67,98.88,98.63,98.76,460567.0,98.67,98.88,98.63,98.76,460567.0
2025-05-16 10:45:00,98.76,99.07,98.75,99.03,437401.0,98.76,99.07,98.75,99.03,437401.0
2025-05-16 10:50:00,99.03,99.2,98.9,99.16,417755.0,99.03,99.2,98.9,99.16,417755.0
2025-05-16 10:55:00,99.16,99.18,98.74,98.8,351835.0,99.16,99.18,98.74,98.8,351835.0
2025-05-16 11:00:00,98.81,99.0,98.78,98.98,323785.0,98.81,99.0,98.78,98.98,323785.0
2025-05-16 11:05:00,98.99,98.99,98.74,98.88,309964.0,98.99,98.99,98.74,98.88,309964.0
2025-05-16 11:10:00,98.89,98.91,98.69,98.76,188481.0,98.89,98.91,98.69,98.76,188481.0
2025-05-16 11:15:00,98.77,98.82,98.68,98.76,305647.0,98.77,98.82,98.68,98.76,305647.0
2025-05-16 11:20:00,98.76,98.77,98.45,98.46,360255.0,98.76,98.77,98.45,98.46,360255.0
2025-05-16 11:25:00,98.47,98.63,98.33,98.63,293239.0,98.47,98.63,98.33,98.63,293239.0
2025-05-16 11:30:00,98.63,98.73,98.3,98.3,312289.0,98.63,98.73,98.3,98.3,312289.0
2025-05-16 11:35:00,98.32,98.36,98.2,98.3,187314.0,98.32,98.36,98.2,98.3,187314.0
2025-05-16 11:40:00,98.3,98.3,98.07,98.12,232265.0,98.3,98.3,98.07,98.12,232265.0
2025-05-16 11:45:00,98.11,98.41,98.11,98.26,282537.0,98.11,98.41,98.11,98.26,282537.0
2025-05-16 11:50:00,98.26,98.32,98.17,98.26,162458.0,98.26,98.32,98.17,98.26,162458.0
2025-05-16 11:55:00,98.26,98.27,98.06,98.07,165817.0,98.26,98.27,98.06,98.07,165817.0
2025-05-16 12:00:00,98.06,98.3,98.06,98.27,224962.0,98.06,98.3,98.06,98.27,224962.0
2025-05-16 12:05:00,98.28,98.29,98.01,98.04,172182.0,98.28,98.29,98.01,98.04,172182.0
2025-05-16 12:10:00,98.04,98.09,97.88,97.93,175989.0,98.04,98.09,97.88,97.93,175989.0
2025-05-16 12:15:00,97.93,97.95,97.57,97.6,236290.0,97.93,97.95,97.57,97.6,236290.0
2025-05-16 12:20:00,97.61,97.83,97.51,97.82,386325.0,97.61,97.83,97.51,97.82,386325.0
2025-05-16 12:25:00,97.82,97.9,97.63,97.76,172247.0,97.82,97.9,97.63,97.76,172247.0
2025-05-16 12:30:00,97.76,97.9,97.75,97.84,128205.0,97.76,97.9,97.75,97.84,128205.0
2025-05-16 12:35:00,97.83,97.89,97.77,97.82,120275.0,97.83,97.89,97.77,97.82,120275.0
2025-05-16 12:40:00,97.83,97.85,97.78,97.81,105815.0,97.83,97.85,97.78,97.81,105815.0
2025-05-16 12:45:00,97.81,97.94,97.81,97.83,104275.0,97.81,97.94,97.81,97.83,104275.0
2025-05-16 12:50:00,97.82,97.88,97.81,97.88,82161.0,97.82,97.88,97.81,97.88,82161.0
2025-05-16 12:55:00,97.88,97.91,97.8,97.85,107136.0,97.88,97.91,97.8,97.85,107136.0
2025-05-16 13:00:00,97.84,98.19,97.83,98.14,169528.0,97.84,98.19,97.83,98.14,169528.0
2025-05-16 13:05:00,98.15,98.18,98.02,98.07,134699.0,98.15,98.18,98.02,98.07,134699.0
2025-05-16 13:10:00,98.06,98.06,97.94,97.98,84228.0,98.06,98.06,97.94,97.98,84228.0
2025-05-16 13:15:00,97.98,98.08,97.97,98.03,112553.0,97.98,98.08,97.97,98.03,112553.0
2025-05-16 13:20:00,98.04,98.14,98.03,98.12,127831.0,98.04,98.14,98.03,98.12,127831.0
2025-05-16 13:25:00,98.12,98.14,98.05,98.11,115382.0,98.12,98.14,98.05,98.11,115382.0
2025-05-16 13:30:00,98.11,98.23,98.07,98.12,165811.0,98.11,98.23,98.07,98.12,165811.0
2025-05-16 13:35:00,98.12,98.18,98.07,98.09,83570.0,98.12,98.18,98.07,98.09,83570.0
2025-05-16 13:40:00,98.08,98.12,98.02,98.05,148010.0,98.08,98.12,98.02,98.05,148010.0
2025-05-16 13:45:00,98.05,98.07,97.96,97.99,136537.0,98.05,98.07,97.96,97.99,136537.0
2025-05-16 13:50:00,97.99,98.06,97.92,97.93,141150.0,97.99,98.06,97.92,97.93,141150.0
2025-05-16 13:55:00,97.93,97.94,97.76,97.83,145063.0,97.93,97.94,97.76,97.83,145063.0
2025-05-16 14:00:00,97.82,97.82,97.74,97.75,121992.0,97.82,97.82,97.74,97.75,121992.0
2025-05-16 14:05:00,97.76,97.79,97.71,97.76,134685.0,97.76,97.79,97.71,97.76,134685.0
2025-05-16 14:10:00,97.76,97.77,97.63,97.73,192104.0,97.76,97.77,97.63,97.73,192104.0
2025-05-16 14:15:00,97.73,97.89,97.72,97.88,110622.0,97.73,97.89,97.72,97.88,110622.0
2025-05-16 14:20:00,97.88,97.99,97.85,97.95,154242.0,97.88,97.99,97.85,97.95,154242.0
2025-05-16 14:25:00,97.95,97.97,97.88,97.91,130810.0,97.95,97.97,97.88,97.91,130810.0
2025-05-16 14:30:00,97.91,97.99,97.89,97.95,113239.0,97.91,97.99,97.89,97.95,113239.0
2025-05-16 14:35:00,97.95,98.01,97.94,97.98,92277.0,97.95,98.01,97.94,97.98,92277.0
2025-05-16 14:40:00,97.98,98.02,97.95,97.99,101599.0,97.98,98.02,97.95,97.99,101599.0
2025-05-16 14:45:00,97.99,98.09,97.99,98.02,141020.0,97.99,98.09,97.99,98.02,141020.0
2025-05-16 14:50:00,98.03,98.12,97.99,98.04,161800.0,98.03,98.12,97.99,98.04,161800.0
2025-05-16 14:55:00,98.04,98.08,98.02,98.02,76399.0,98.04,98.08,98.02,98.02,76399.0
2025-05-16 15:00:00,98.03,98.05,97.97,97.98,128479.0,98.03,98.05,97.97,97.98,128479.0
2025-05-16 15:05:00,97.98,98.04,97.96,98.02,115831.0,97.98,98.04,97.96,98.02,115831.0
2025-05-16 15:10:00,98.02,98.23,98.01,98.2,223837.0,98.02,98.23,98.01,98.2,223837.0
2025-05-16 15:15:00,98.2,98.21,98.11,98.19,156225.0,98.2,98.21,98.11,98.19,156225.0
2025-05-16 15:20:00,98.19,98.2,98.12,98.14,150233.0,98.19,98.2,98.12,98.14,150233.0
2025-05-16 15:25:00,98.15,98.16,97.96,98.02,300555.0,98.15,98.16,97.96,98.02,300555.0
2025-05-16 15:30:00,98.02,98.03,97.95,97.99,124085.0,98.02,98.03,97.95,97.99,124085.0
2025-05-16 15:35:00,98.0,98.05,97.98,98.04,145365.0,98.0,98.05,97.98,98.04,145365.0
2025-05-16 15:40:00,98.03,98.11,98.02,98.06,240714.0,98.03,98.11,98.02,98.06,240714.0
2025-05-16 15:45:00,98.06,98.19,98.03,98.15,295695.0,98.06,98.19,98.03,98.15,295695.0
2025-05-16 15:50:00,98.15,98.19,97.98,98.14,463618.0,98.15,98.19,97.98,98.14,463618.0
2025-05-16 15:55:00,98.14,98.29,98.13,98.25,909611.0,98.14,98.29,98.13,98.25,909611.0
2025-05-19 09:30:00,96.52,97.46,96.52,96.65,902581.0,96.52,97.46,96.52,96.65,902581.0
2025-05-19 09:35:00,96.64,96.65,95.81,95.89,403452.0,96.64,96.65,95.81,95.89,403452.0
2025-05-19 09:40:00,95.9,96.62,95.87,96.48,380649.0,95.9,96.62,95.87,96.48,380649.0
2025-05-19 09:45:00,96.47,96.81,96.44,96.76,297786.0,96.47,96.81,96.44,96.76,297786.0
2025-05-19 09:50:00,96.77,96.99,96.74,96.98,199516.0,96.77,96.99,96.74,96.98,199516.0
2025-05-19 09:55:00,96.98,97.02,96.86,96.94,171481.0,96.98,97.02,96.86,96.94,171481.0
2025-05-19 10:00:00,96.93,97.28,96.93,97.28,185614.0,96.93,97.28,96.93,97.28,185614.0
2025-05-19 10:05:00,97.27,97.33,97.19,97.22,215685.0,97.27,97.33,97.19,97.22,215685.0
2025-05-19 10:10:00,97.2,97.26,97.05,97.15,146421.0,97.2,97.26,97.05,97.15,146421.0
2025-05-19 10:15:00,97.14,97.35,97.12,97.24,201589.0,97.14,97.35,97.12,97.24,201589.0
2025-05-19 10:20:00,97.25,97.37,97.25,97.32,108257.0,97.25,97.37,97.25,97.32,108257.0
2025-05-19 10:25:00,97.32,97.5,97.3,97.5,158638.0,97.32,97.5,97.3,97.5,158638.0
2025-05-19 10:30:00,97.5,97.5,97.3,97.34,128872.0,97.5,97.5,97.3,97.34,128872.0
2025-05-19 10:35:00,97.34,97.39,97.24,97.28,225838.0,97.34,97.39,97.24,97.28,225838.0
2025-05-19 10:40:00,97.27,97.37,97.24,97.26,195768.0,97.27,97.37,97.24,97.26,195768.0
2025-05-19 10:45:00,97.26,97.34,97.2,97.22,117466.0,97.26,97.34,97.2,97.22,117466.0
2025-05-19 10:50:00,97.24,97.32,97.09,97.1,145148.0,97.24,97.32,97.09,97.1,145148.0
2025-05-19 10:55:00,97.1,97.16,97.02,97.07,130247.0,97.1,97.16,97.02,97.07,130247.0
2025-05-19 11:00:00,97.08,97.44,97.07,97.43,133830.0,97.08,97.44,97.07,97.43,133830.0
2025-05-19 11:05:00,97.43,97.49,97.29,97.38,137560.0,97.43,97.49,97.29,97.38,137560.0
2025-05-19 11:10:00,97.38,97.52,97.33,97.5,153917.0,97.38,97.52,97.33,97.5,153917.0
2025-05-19 11:15:00,97.5,97.64,97.5,97.62,197923.0,97.5,97.64,97.5,97.62,197923.0
2025-05-19 11:20:00,97.61,97.73,97.52,97.73,124358.0,97.61,97.73,97.52,97.73,124358.0
2025-05-19 11:25:00,97.73,97.74,97.56,97.67,113316.0,97.73,97.74,97.56,97.67,113316.0
2025-05-19 11:30:00,97.66,97.67,97.58,97.61,116953.0,97.66,97.67,97.58,97.61,116953.0
2025-05-19 11:35:00,97.62,97.69,97.55,97.68,113938.0,97.62,97.69,97.55,97.68,113938.0
2025-05-19 11:40:00,97.68,97.76,97.62,97.7,99397.0,97.68,97.76,97.62,97.7,99397.0
2025-05-19 11:45:00,97.71,97.78,97.66,97.7,76385.0,97.71,97.78,97.66,97.7,76385.0
2025-05-19 11:50:00,97.7,97.71,97.63,97.7,74745.0,97.7,97.71,97.63,97.7,74745.0
2025-05-19 11:55:00,97.7,97.77,97.66,97.77,58614.0,97.7,97.77,97.66,97.77,58614.0
2025-05-19 12:00:00,97.77,97.9,97.76,97.89,83779.0,97.77,97.9,97.76,97.89,83779.0
2025-05-19 12:05:00,97.88,97.95,97.82,97.93,122607.0,97.88,97.95,97.82,97.93,122607.0
2025-05-19 12:10:00,97.94,97.95,97.84,97.87,97308.0,97.94,97.95,97.84,97.87,97308.0
2025-05-19 12:15:00,97.88,97.97,97.86,97.86,76989.0,97.88,97.97,97.86,97.86,76989.0
2025-05-19 12:20:00,97.86,97.98,97.86,97.97,50760.0,97.86,97.98,97.86,97.97,50760.0
2025-05-19 12:25:00,97.97,98.01,97.92,97.93,115858.0,97.97,98.01,97.92,97.93,115858.0
2025-05-19 12:30:00,97.93,98.02,97.9,97.97,134043.0,97.93,98.02,97.9,97.97,134043.0
2025-05-19 12:35:00,97.97,98.03,97.93,98.02,77566.0,97.97,98.03,97.93,98.02,77566.0
2025-05-19 12:40:00,98.03,98.07,97.97,98.02,85848.0,98.03,98.07,97.97,98.02,85848.0
2025-05-19 12:45:00,98.03,98.08,98.01,98.05,87345.0,98.03,98.08,98.01,98.05,87345.0
2025-05-19 12:50:00,98.06,98.15,98.05,98.12,90862.0,98.06,98.15,98.05,98.12,90862.0
2025-05-19 12:55:00,98.11,98.18,98.1,98.17,129464.0,98.11,98.18,98.1,98.17,129464.0
2025-05-19 13:00:00,98.16,98.22,98.05,98.11,185255.0,98.16,98.22,98.05,98.11,185255.0
2025-05-19 13:05:00,98.11,98.16,97.95,98.14,167354.0,98.11,98.16,97.95,98.14,167354.0
2025-05-19 13:10:00,98.14,98.16,98.05,98.08,90162.0,98.14,98.16,98.05,98.08,90162.0
2025-05-19 13:15:00,98.08,98.15,98.05,98.09,137639.0,98.08,98.15,98.05,98.09,137639.0
2025-05-19 13:20:00,98.1,98.2,98.1,98.2,97985.0,98.1,98.2,98.1,98.2,97985.0
2025-05-19 13:25:00,98.2,98.2,98.08,98.09,141175.0,98.2,98.2,98.08,98.09,141175.0
2025-05-19 13:30:00,98.09,98.17,98.02,98.13,158439.0,98.09,98.17,98.02,98.13,158439.0
2025-05-19 13:35:00,98.13,98.26,98.11,98.13,182726.0,98.13,98.26,98.11,98.13,182726.0
2025-05-19 13:40:00,98.13,98.16,98.03,98.04,114732.0,98.13,98.16,98.03,98.04,114732.0
2025-05-19 13:45:00,98.06,98.11,98.03,98.08,73751.0,98.06,98.11,98.03,98.08,73751.0
2025-05-19 13:50:00,98.08,98.08,97.96,98.0,80325.0,98.08,98.08,97.96,98.0,80325.0
2025-05-19 13:55:00,98.0,98.03,97.98,98.0,121851.0,98.0,98.03,97.98,98.0,121851.0
2025-05-19 14:00:00,98.0,98.06,97.96,98.03,61751.0,98.0,98.06,97.96,98.03,61751.0
2025-05-19 14:05:00,98.03,98.08,97.99,98.06,67125.0,98.03,98.08,97.99,98.06,67125.0
2025-05-19 14:10:00,98.06,98.12,97.99,97.99,104898.0,98.06,98.12,97.99,97.99,104898.0
2025-05-19 14:15:00,97.99,97.99,97.87,97.9,76679.0,97.99,97.99,97.87,97.9,76679.0
2025-05-19 14:20:00,97.9,97.9,97.79,97.87,76892.0,97.9,97.9,97.79,97.87,76892.0
2025-05-19 14:25:00,97.87,97.91,97.84,97.84,102644.0,97.87,97.91,97.84,97.84,102644.0
2025-05-19 14:30:00,97.86,97.92,97.82,97.89,67013.0,97.86,97.92,97.82,97.89,67013.0
2025-05-19 14:35:00,97.88,97.97,97.87,97.97,61460.0,97.88,97.97,97.87,97.97,61460.0
2025-05-19 14:40:00,97.97,98.04,97.95,97.98,75975.0,97.97,98.04,97.95,97.98,75975.0
2025-05-19 14:45:00,97.99,98.05,97.97,98.04,61047.0,97.99,98.05,97.97,98.04,61047.0
2025-05-19 14:50:00,98.05,98.07,98.01,98.06,74638.0,98.05,98.07,98.01,98.06,74638.0
2025-05-19 14:55:00,98.05,98.09,98.0,98.03,72914.0,98.05,98.09,98.0,98.03,72914.0
2025-05-19 15:00:00,98.03,98.1,98.03,98.04,90384.0,98.03,98.1,98.03,98.04,90384.0
2025-05-19 15:05:00,98.04,98.1,98.03,98.09,73193.0,98.04,98.1,98.03,98.09,73193.0
2025-05-19 15:10:00,98.09,98.09,98.0,98.01,59234.0,98.09,98.09,98.0,98.01,59234.0
2025-05-19 15:15:00,98.01,98.03,97.96,98.0,86480.0,98.01,98.03,97.96,98.0,86480.0
2025-05-19 15:20:00,98.0,98.12,97.99,98.11,117135.0,98.0,98.12,97.99,98.11,117135.0
2025-05-19 15:25:00,98.1,98.11,97.98,98.07,105221.0,98.1,98.11,97.98,98.07,105221.0
2025-05-19 15:30:00,98.07,98.16,98.06,98.13,140357.0,98.07,98.16,98.06,98.13,140357.0
2025-05-19 15:35:00,98.12,98.21,98.08,98.19,161169.0,98.12,98.21,98.08,98.19,161169.0
2025-05-19 15:40:00,98.19,98.23,98.16,98.19,163018.0,98.19,98.23,98.16,98.19,163018.0
2025-05-19 15:45:00,98.19,98.26,98.03,98.15,206404.0,98.19,98.26,98.03,98.15,206404.0
2025-05-19 15:50:00,98.15,98.22,98.01,98.04,275389.0,98.15,98.22,98.01,98.04,275389.0
2025-05-19 15:55:00,98.03,98.28,97.98,98.13,1088132.0,98.03,98.28,97.98,98.13,1088132.0
2025-05-20 09:30:00,98.56,98.82,97.96,97.98,589296.0,98.56,98.82,97.96,97.98,589296.0
2025-05-20 09:35:00,97.96,98.17,97.86,98.15,208346.0,97.96,98.17,97.86,98.15,208346.0
2025-05-20 09:40:00,98.15,98.39,98.06,98.38,179880.0,98.15,98.39,98.06,98.38,179880.0
2025-05-20 09:45:00,98.37,98.39,98.08,98.16,152451.0,98.37,98.39,98.08,98.16,152451.0
2025-05-20 09:50:00,98.16,98.32,98.08,98.29,159127.0,98.16,98.32,98.08,98.29,159127.0
2025-05-20 09:55:00,98.29,98.33,98.18,98.29,162744.0,98.29,98.33,98.18,98.29,162744.0
2025-05-20 10:00:00,98.29,98.32,98.18,98.27,89496.0,98.29,98.32,98.18,98.27,89496.0
2025-05-20 10:05:00,98.28,98.33,97.89,97.91,135977.0,98.28,98.33,97.89,97.91,135977.0
2025-05-20 10:10:00,97.89,97.96,97.8,97.91,115271.0,97.89,97.96,97.8,97.91,115271.0
2025-05-20 10:15:00,97.93,97.94,97.75,97.8,121825.0,97.93,97.94,97.75,97.8,121825.0
2025-05-20 10:20:00,97.78,97.88,97.74,97.77,73107.0,97.78,97.88,97.74,97.77,73107.0
2025-05-20 10:25:00,97.77,97.85,97.71,97.83,92124.0,97.77,97.85,97.71,97.83,92124.0
2025-05-20 10:30:00,97.83,97.94,97.82,97.84,87601.0,97.83,97.94,97.82,97.84,87601.0
2025-05-20 10:35:00,97.84,97.98,97.83,97.97,91770.0,97.84,97.98,97.83,97.97,91770.0
2025-05-20 10:40:00,97.97,98.12,97.96,98.12,97700.0,97.97,98.12,97.96,98.12,97700.0
2025-05-20 10:45:00,98.11,98.13,98.03,98.07,80018.0,98.11,98.13,98.03,98.07,80018.0
2025-05-20 10:50:00,98.07,98.08,97.94,97.99,60901.0,98.07,98.08,97.94,97.99,60901.0
2025-05-20 10:55:00,98.0,98.07,97.91,97.92,118523.0,98.0,98.07,97.91,97.92,118523.0
2025-05-20 11:00:00,97.91,98.07,97.82,98.03,103951.0,97.91,98.07,97.82,98.03,103951.0
2025-05-20 11:05:00,98.04,98.1,98.01,98.09,85550.0,98.04,98.1,98.01,98.09,85550.0
2025-05-20 11:10:00,98.09,98.12,98.05,98.08,134623.0,98.09,98.12,98.05,98.08,134623.0
2025-05-20 11:15:00,98.08,98.12,98.02,98.04,95929.0,98.08,98.12,98.02,98.04,95929.0
2025-05-20 11:20:00,98.04,98.05,97.87,97.88,60728.0,98.04,98.05,97.87,97.88,60728.0
2025-05-20 11:25:00,97.88,97.95,97.85,97.91,55400.0,97.88,97.95,97.85,97.91,55400.0
2025-05-20 11:30:00,97.91,97.98,97.88,97.94,47524.0,97.91,97.98,97.88,97.94,47524.0
2025-05-20 11:35:00,97.94,97.96,97.85,97.87,43776.0,97.94,97.96,97.85,97.87,43776.0
2025-05-20 11:40:00,97.87,97.87,97.77,97.81,64246.0,97.87,97.87,97.77,97.81,64246.0
2025-05-20 11:45:00,97.82,97.85,97.77,97.82,43047.0,97.82,97.85,97.77,97.82,43047.0
2025-05-20 11:50:00,97.83,97.87,96.52,97.03,1279099.0,97.83,97.87,96.52,97.03,1279099.0
2025-05-20 11:55:00,97.03,97.44,97.0,97.32,301601.0,97.03,97.44,97.0,97.32,301601.0
2025-05-20 12:00:00,97.33,97.46,97.19,97.26,219025.0,97.33,97.46,97.19,97.26,219025.0
2025-05-20 12:05:00,97.25,97.42,97.24,97.39,134567.0,97.25,97.42,97.24,97.39,134567.0
2025-05-20 12:10:00,97.39,97.4,97.32,97.36,101659.0,97.39,97.4,97.32,97.36,101659.0
2025-05-20 12:15:00,97.38,97.45,97.33,97.42,117654.0,97.38,97.45,97.33,97.42,117654.0
2025-05-20 12:20:00,97.41,97.48,97.37,97.41,118231.0,97.41,97.48,97.37,97.41,118231.0
2025-05-20 12:25:00,97.41,97.62,97.37,97.58,92659.0,97.41,97.62,97.37,97.58,92659.0
2025-05-20 12:30:00,97.57,97.59,97.48,97.51,69434.0,97.57,97.59,97.48,97.51,69434.0
2025-05-20 12:35:00,97.52,97.75,97.51,97.74,66498.0,97.52,97.75,97.51,97.74,66498.0
2025-05-20 12:40:00,97.75,97.8,97.7,97.79,78435.0,97.75,97.8,97.7,97.79,78435.0
2025-05-20 12:45:00,97.79,97.81,97.69,97.76,81716.0,97.79,97.81,97.69,97.76,81716.0
2025-05-20 12:50:00,97.76,97.86,97.76,97.86,45047.0,97.76,97.86,97.76,97.86,45047.0
2025-05-20 12:55:00,97.86,97.89,97.83,97.84,54980.0,97.86,97.89,97.83,97.84,54980.0
2025-05-20 13:00:00,97.85,97.93,97.83,97.83,93422.0,97.85,97.93,97.83,97.83,93422.0
2025-05-20 13:05:00,97.84,97.87,97.71,97.77,87933.0,97.84,97.87,97.71,97.77,87933.0
2025-05-20 13:10:00,97.76,97.85,97.75,97.82,114239.0,97.76,97.85,97.75,97.82,114239.0
2025-05-20 13:15:00,97.82,97.87,97.8,97.86,69716.0,97.82,97.87,97.8,97.86,69716.0
2025-05-20 13:20:00,97.86,97.87,97.76,97.83,81775.0,97.86,97.87,97.76,97.83,81775.0
2025-05-20 13:25:00,97.83,97.89,97.81,97.82,64247.0,97.83,97.89,97.81,97.82,64247.0
2025-05-20 13:30:00,97.82,97.85,97.61,97.65,118323.0,97.82,97.85,97.61,97.65,118323.0
2025-05-20 13:35:00,97.64,97.68,97.58,97.61,81315.0,97.64,97.68,97.58,97.61,81315.0
2025-05-20 13:40:00,97.61,97.63,97.54,97.55,76895.0,97.61,97.63,97.54,97.55,76895.0
2025-05-20 13:45:00,97.55,97.62,97.54,97.59,59160.0,97.55,97.62,97.54,97.59,59160.0
2025-05-20 13:50:00,97.6,97.64,97.57,97.6,70678.0,97.6,97.64,97.57,97.6,70678.0
2025-05-20 13:55:00,97.61,97.68,97.6,97.65,76430.0,97.61,97.68,97.6,97.65,76430.0
2025-05-20 14:00:00,97.64,97.74,97.63,97.7,67435.0,97.64,97.74,97.63,97.7,67435.0
2025-05-20 14:05:00,97.71,97.77,97.7,97.74,70795.0,97.71,97.77,97.7,97.74,70795.0
2025-05-20 14:10:00,97.74,97.81,97.73,97.78,100499.0,97.74,97.81,97.73,97.78,100499.0
2025-05-20 14:15:00,97.78,97.78,97.67,97.67,78920.0,97.78,97.78,97.67,97.67,78920.0
2025-05-20 14:20:00,97.67,97.68,97.52,97.53,95371.0,97.67,97.68,97.52,97.53,95371.0
2025-05-20 14:25:00,97.52,97.57,97.41,97.44,130860.0,97.52,97.57,97.41,97.44,130860.0
2025-05-20 14:30:00,97.43,97.44,97.35,97.4,124355.0,97.43,97.44,97.35,97.4,124355.0
2025-05-20 14:35:00,97.4,97.55,97.39,97.53,140618.0,97.4,97.55,97.39,97.53,140618.0
2025-05-20 14:40:00,97.53,97.54,97.42,97.53,111098.0,97.53,97.54,97.42,97.53,111098.0
2025-05-20 14:45:00,97.52,97.58,97.5,97.55,77245.0,97.52,97.58,97.5,97.55,77245.0
2025-05-20 14:50:00,97.54,97.63,97.53,97.53,68764.0,97.54,97.63,97.53,97.53,68764.0
2025-05-20 14:55:00,97.53,97.54,97.42,97.45,110680.0,97.53,97.54,97.42,97.45,110680.0
2025-05-20 15:00:00,97.43,97.43,97.28,97.29,86309.0,97.43,97.43,97.28,97.29,86309.0
2025-05-20 15:05:00,97.29,97.5,97.29,97.5,82330.0,97.29,97.5,97.29,97.5,82330.0
2025-05-20 15:10:00,97.49,97.58,97.45,97.56,79348.0,97.49,97.58,97.45,97.56,79348.0
2025-05-20 15:15:00,97.56,97.64,97.53,97.58,93800.0,97.56,97.64,97.53,97.58,93800.0
2025-05-20 15:20:00,97.58,97.63,97.56,97.61,94319.0,97.58,97.63,97.56,97.61,94319.0
2025-05-20 15:25:00,97.61,97.71,97.6,97.66,97518.0,97.61,97.71,97.6,97.66,97518.0
2025-05-20 15:30:00,97.67,97.75,97.65,97.72,98115.0,97.67,97.75,97.65,97.72,98115.0
2025-05-20 15:35:00,97.72,97.76,97.69,97.73,96250.0,97.72,97.76,97.69,97.73,96250.0
2025-05-20 15:40:00,97.73,97.78,97.67,97.7,132123.0,97.73,97.78,97.67,97.7,132123.0
2025-05-20 15:45:00,97.7,97.78,97.61,97.71,188148.0,97.7,97.78,97.61,97.71,188148.0
2025-05-20 15:50:00,97.7,97.8,97.6,97.72,227110.0,97.7,97.8,97.6,97.72,227110.0
2025-05-20 15:55:00,97.72,97.89,97.68,97.84,546085.0,97.72,97.89,97.68,97.84,546085.0
2025-05-21 09:30:00,97.13,97.16,96.71,96.96,469630.0,97.13,97.16,96.71,96.96,469630.0
2025-05-21 09:35:00,96.94,97.08,96.87,97.07,174849.0,96.94,97.08,96.87,97.07,174849.0
2025-05-21 09:40:00,97.08,97.13,96.9,97.09,147717.0,97.08,97.13,96.9,97.09,147717.0
2025-05-21 09:45:00,97.1,97.34,97.0,97.31,181841.0,97.1,97.34,97.0,97.31,181841.0
2025-05-21 09:50:00,97.31,97.4,97.24,97.33,123142.0,97.31,97.4,97.24,97.33,123142.0
2025-05-21 09:55:00,97.32,97.38,97.26,97.31,94479.0,97.32,97.38,97.26,97.31,94479.0
2025-05-21 10:00:00,97.29,97.57,97.29,97.55,170666.0,97.29,97.57,97.29,97.55,170666.0
2025-05-21 10:05:00,97.56,97.75,97.55,97.71,120344.0,97.56,97.75,97.55,97.71,120344.0
2025-05-21 10:10:00,97.72,97.76,97.51,97.58,79356.0,97.72,97.76,97.51,97.58,79356.0
2025-05-21 10:15:00,97.56,97.62,97.52,97.53,84928.0,97.56,97.62,97.52,97.53,84928.0
2025-05-21 10:20:00,97.53,97.74,97.53,97.55,87782.0,97.53,97.74,97.53,97.55,87782.0
2025-05-21 10:25:00,97.55,97.64,97.54,97.57,69348.0,97.55,97.64,97.54,97.57,69348.0
2025-05-21 10:30:00,97.58,97.6,97.41,97.46,91529.0,97.58,97.6,97.41,97.46,91529.0
2025-05-21 10:35:00,97.46,97.52,97.38,97.48,81888.0,97.46,97.52,97.38,97.48,81888.0
2025-05-21 10:40:00,97.48,97.49,97.19,97.2,96102.0,97.48,97.49,97.19,97.2,96102.0
2025-05-21 10:45:00,97.21,97.26,97.04,97.24,155589.0,97.21,97.26,97.04,97.24,155589.0
2025-05-21 10:50:00,97.25,97.35,97.24,97.3,124850.0,97.25,97.35,97.24,97.3,124850.0
2025-05-21 10:55:00,97.3,97.43,97.27,97.34,129010.0,97.3,97.43,97.27,97.34,129010.0
2025-05-21 11:00:00,97.34,97.36,97.27,97.34,87715.0,97.34,97.36,97.27,97.34,87715.0
2025-05-21 11:05:00,97.35,97.38,97.29,97.32,76433.0,97.35,97.38,97.29,97.32,76433.0
2025-05-21 11:10:00,97.32,97.46,97.26,97.44,111704.0,97.32,97.46,97.26,97.44,111704.0
2025-05-21 11:15:00,97.44,97.46,97.24,97.25,109087.0,97.44,97.46,97.24,97.25,109087.0
2025-05-21 11:20:00,97.25,97.32,97.19,97.31,122132.0,97.25,97.32,97.19,97.31,122132.0
2025-05-21 11:25:00,97.31,97.35,97.2,97.23,107433.0,97.31,97.35,97.2,97.23,107433.0
2025-05-21 11:30:00,97.23,97.28,97.19,97.25,147294.0,97.23,97.28,97.19,97.25,147294.0
2025-05-21 11:35:00,97.25,97.26,97.12,97.19,112496.0,97.25,97.26,97.12,97.19,112496.0
2025-05-21 11:40:00,97.18,97.23,97.09,97.09,85639.0,97.18,97.23,97.09,97.09,85639.0
2025-05-21 11:45:00,97.1,97.11,97.02,97.06,118341.0,97.1,97.11,97.02,97.06,118341.0
2025-05-21 11:50:00,97.06,97.09,97.01,97.06,103167.0,97.06,97.09,97.01,97.06,103167.0
2025-05-21 11:55:00,97.05,97.07,96.94,96.98,156332.0,97.05,97.07,96.94,96.98,156332.0
2025-05-21 12:00:00,96.98,97.03,96.89,96.9,89320.0,96.98,97.03,96.89,96.9,89320.0
2025-05-21 12:05:00,96.89,96.94,96.88,96.91,79807.0,96.89,96.94,96.88,96.91,79807.0
2025-05-21 12:10:00,96.91,96.93,96.86,96.89,51872.0,96.91,96.93,96.86,96.89,51872.0
2025-05-21 12:15:00,96.88,96.88,96.82,96.84,66047.0,96.88,96.88,96.82,96.84,66047.0
2025-05-21 12:20:00,96.84,96.92,96.77,96.92,116728.0,96.84,96.92,96.77,96.92,116728.0
2025-05-21 12:25:00,96.92,96.92,96.84,96.86,53315.0,96.92,96.92,96.84,96.86,53315.0
2025-05-21 12:30:00,96.87,96.93,96.85,96.89,78154.0,96.87,96.93,96.85,96.89,78154.0
2025-05-21 12:35:00,96.88,96.97,96.86,96.92,64258.0,96.88,96.97,96.86,96.92,64258.0
2025-05-21 12:40:00,96.92,96.94,96.88,96.94,60061.0,96.92,96.94,96.88,96.94,60061.0
2025-05-21 12:45:00,96.94,97.05,96.9,97.03,107854.0,96.94,97.05,96.9,97.03,107854.0
2025-05-21 12:50:00,97.02,97.07,97.0,97.02,94768.0,97.02,97.07,97.0,97.02,94768.0
2025-05-21 12:55:00,97.03,97.04,96.94,96.98,58472.0,97.03,97.04,96.94,96.98,58472.0
2025-05-21 13:00:00,96.97,97.05,96.93,97.05,86814.0,96.97,97.05,96.93,97.05,86814.0
2025-05-21 13:05:00,97.04,97.13,96.94,96.95,85692.0,97.04,97.13,96.94,96.95,85692.0
2025-05-21 13:10:00,96.94,96.96,96.82,96.83,68494.0,96.94,96.96,96.82,96.83,68494.0
2025-05-21 13:15:00,96.82,96.84,96.49,96.57,120045.0,96.82,96.84,96.49,96.57,120045.0
2025-05-21 13:20:00,96.57,96.57,96.25,96.33,172745.0,96.57,96.57,96.25,96.33,172745.0
2025-05-21 13:25:00,96.33,96.34,96.07,96.11,201357.0,96.33,96.34,96.07,96.11,201357.0
2025-05-21 13:30:00,96.1,96.14,95.97,96.11,570693.0,96.1,96.14,95.97,96.11,570693.0
2025-05-21 13:35:00,96.11,96.45,96.1,96.44,131832.0,96.11,96.45,96.1,96.44,131832.0
2025-05-21 13:40:00,96.43,96.45,96.27,96.29,98046.0,96.43,96.45,96.27,96.29,98046.0
2025-05-21 13:45:00,96.28,96.42,96.26,96.33,107447.0,96.28,96.42,96.26,96.33,107447.0
2025-05-21 13:50:00,96.34,96.45,96.26,96.4,100527.0,96.34,96.45,96.26,96.4,100527.0
2025-05-21 13:55:00,96.4,96.46,96.3,96.33,81292.0,96.4,96.46,96.3,96.33,81292.0
2025-05-21 14:00:00,96.34,96.38,96.27,96.3,95728.0,96.34,96.38,96.27,96.3,95728.0
2025-05-21 14:05:00,96.3,96.49,96.29,96.48,109115.0,96.3,96.49,96.29,96.48,109115.0
2025-05-21 14:10:00,96.49,96.49,96.33,96.4,71118.0,96.49,96.49,96.33,96.4,71118.0
2025-05-21 14:15:00,96.4,96.53,96.4,96.53,88954.0,96.4,96.53,96.4,96.53,88954.0
2025-05-21 14:20:00,96.52,96.55,96.42,96.52,70930.0,96.52,96.55,96.42,96.52,70930.0
2025-05-21 14:25:00,96.52,96.62,96.51,96.54,76514.0,96.52,96.62,96.51,96.54,76514.0
2025-05-21 14:30:00,96.54,96.57,96.5,96.56,69990.0,96.54,96.57,96.5,96.56,69990.0
2025-05-21 14:35:00,96.56,96.58,96.41,96.43,89988.0,96.56,96.58,96.41,96.43,89988.0
2025-05-21 14:40:00,96.43,96.51,96.43,96.5,92624.0,96.43,96.51,96.43,96.5,92624.0
2025-05-21 14:45:00,96.5,96.55,96.32,96.35,80136.0,96.5,96.55,96.32,96.35,80136.0
2025-05-21 14:50:00,96.35,96.39,96.29,96.34,62494.0,96.35,96.39,96.29,96.34,62494.0
2025-05-21 14:55:00,96.34,96.42,96.25,96.33,87973.0,96.34,96.42,96.25,96.33,87973.0
2025-05-21 15:00:00,96.33,96.48,96.29,96.44,84407.0,96.33,96.48,96.29,96.44,84407.0
2025-05-21 15:05:00,96.44,96.5,96.29,96.3,113597.0,96.44,96.5,96.29,96.3,113597.0
2025-05-21 15:10:00,96.3,96.41,96.23,96.39,128405.0,96.3,96.41,96.23,96.39,128405.0
2025-05-21 15:15:00,96.39,96.41,96.32,96.36,100181.0,96.39,96.41,96.32,96.36,100181.0
2025-05-21 15:20:00,96.36,96.44,96.31,96.38,101401.0,96.36,96.44,96.31,96.38,101401.0
2025-05-21 15:25:00,96.37,96.41,96.34,96.39,136526.0,96.37,96.41,96.34,96.39,136526.0
2025-05-21 15:30:00,96.39,96.54,96.36,96.53,135283.0,96.39,96.54,96.36,96.53,135283.0
2025-05-21 15:35:00,96.52,96.56,96.43,96.54,161968.0,96.52,96.56,96.43,96.54,161968.0
2025-05-21 15:40:00,96.53,96.64,96.49,96.54,163979.0,96.53,96.64,96.49,96.54,163979.0
2025-05-21 15:45:00,96.53,96.65,96.49,96.56,152111.0,96.53,96.65,96.49,96.56,152111.0
2025-05-21 15:50:00,96.57,96.66,96.48,96.49,272494.0,96.57,96.66,96.48,96.49,272494.0
2025-05-21 15:55:00,96.5,96.53,96.38,96.39,753517.0,96.5,96.53,96.38,96.39,753517.0
2025-05-22 09:30:00,96.54,96.96,96.51,96.7,347494.0,96.54,96.96,96.51,96.7,347494.0
2025-05-22 09:35:00,96.7,96.81,96.49,96.54,114622.0,96.7,96.81,96.49,96.54,114622.0
2025-05-22 09:40:00,96.56,96.68,96.47,96.58,92890.0,96.56,96.68,96.47,96.58,92890.0
2025-05-22 09:45:00,96.56,96.78,96.38,96.42,142327.0,96.56,96.78,96.38,96.42,142327.0
2025-05-22 09:50:00,96.44,96.62,96.43,96.6,71603.0,96.44,96.62,96.43,96.6,71603.0
2025-05-22 09:55:00,96.6,96.7,96.53,96.67,100275.0,96.6,96.7,96.53,96.67,100275.0
2025-05-22 10:00:00,96.65,96.86,96.53,96.55,108740.0,96.65,96.86,96.53,96.55,108740.0
2025-05-22 10:05:00,96.55,96.55,96.37,96.51,133873.0,96.55,96.55,96.37,96.51,133873.0
2025-05-22 10:10:00,96.51,96.54,96.25,96.3,97577.0,96.51,96.54,96.25,96.3,97577.0
2025-05-22 10:15:00,96.31,96.37,96.21,96.37,121028.0,96.31,96.37,96.21,96.37,121028.0
2025-05-22 10:20:00,96.37,96.37,96.08,96.09,106433.0,96.37,96.37,96.08,96.09,106433.0
2025-05-22 10:25:00,96.1,96.23,96.08,96.17,107227.0,96.1,96.23,96.08,96.17,107227.0
2025-05-22 10:30:00,96.18,96.32,96.18,96.26,94363.0,96.18,96.32,96.18,96.26,94363.0
2025-05-22 10:35:00,96.27,96.28,96.12,96.13,107490.0,96.27,96.28,96.12,96.13,107490.0
2025-05-22 10:40:00,96.12,96.21,96.04,96.06,75118.0,96.12,96.21,96.04,96.06,75118.0
2025-05-22 10:45:00,96.07,96.17,95.97,96.07,101498.0,96.07,96.17,95.97,96.07,101498.0
2025-05-22 10:50:00,96.08,96.17,96.02,96.02,63984.0,96.08,96.17,96.02,96.02,63984.0
2025-05-22 10:55:00,96.01,96.09,95.91,96.08,73890.0,96.01,96.09,95.91,96.08,73890.0
2025-05-22 11:00:00,96.08,96.22,96.06,96.19,68894.0,96.08,96.22,96.06,96.19,68894.0
2025-05-22 11:05:00,96.2,96.27,96.13,96.2,72858.0,96.2,96.27,96.13,96.2,72858.0
2025-05-22 11:10:00,96.21,96.27,96.17,96.18,41090.0,96.21,96.27,96.17,96.18,41090.0
2025-05-22 11:15:00,96.18,96.19,96.08,96.17,60394.0,96.18,96.19,96.08,96.17,60394.0
2025-05-22 11:20:00,96.18,96.4,96.14,96.31,67473.0,96.18,96.4,96.14,96.31,67473.0
2025-05-22 11:25:00,96.3,96.41,96.22,96.26,237645.0,96.3,96.41,96.22,96.26,237645.0
2025-05-22 11:30:00,96.26,96.44,96.24,96.42,68408.0,96.26,96.44,96.24,96.42,68408.0
2025-05-22 11:35:00,96.42,96.55,96.38,96.46,87323.0,96.42,96.55,96.38,96.46,87323.0
2025-05-22 11:40:00,96.45,96.52,96.41,96.42,57931.0,96.45,96.52,96.41,96.42,57931.0
2025-05-22 11:45:00,96.43,96.52,96.37,96.39,84306.0,96.43,96.52,96.37,96.39,84306.0
2025-05-22 11:50:00,96.39,96.45,96.37,96.44,69072.0,96.39,96.45,96.37,96.44,69072.0
2025-05-22 11:55:00,96.44,96.48,96.37,96.44,93275.0,96.44,96.48,96.37,96.44,93275.0
2025-05-22 12:00:00,96.45,96.52,96.39,96.5,211800.0,96.45,96.52,96.39,96.5,211800.0
2025-05-22 12:05:00,96.5,96.54,96.43,96.5,79054.0,96.5,96.54,96.43,96.5,79054.0
2025-05-22 12:10:00,96.51,96.59,96.48,96.58,57996.0,96.51,96.59,96.48,96.58,57996.0
2025-05-22 12:15:00,96.59,96.7,96.58,96.63,108817.0,96.59,96.7,96.58,96.63,108817.0
2025-05-22 12:20:00,96.63,96.68,96.6,96.61,56712.0,96.63,96.68,96.6,96.61,56712.0
2025-05-22 12:25:00,96.61,96.65,96.53,96.54,65620.0,96.61,96.65,96.53,96.54,65620.0
2025-05-22 12:30:00,96.55,96.58,96.41,96.42,80458.0,96.55,96.58,96.41,96.42,80458.0
2025-05-22 12:35:00,96.43,96.54,96.43,96.5,79792.0,96.43,96.54,96.43,96.5,79792.0
2025-05-22 12:40:00,96.52,96.53,96.41,96.44,46394.0,96.52,96.53,96.41,96.44,46394.0
2025-05-22 12:45:00,96.45,96.46,96.3,96.3,82635.0,96.45,96.46,96.3,96.3,82635.0
2025-05-22 12:50:00,96.31,96.38,96.26,96.28,76103.0,96.31,96.38,96.26,96.28,76103.0
2025-05-22 12:55:00,96.28,96.29,96.11,96.13,61626.0,96.28,96.29,96.11,96.13,61626.0
2025-05-22 13:00:00,96.12,96.17,96.02,96.03,71486.0,96.12,96.17,96.02,96.03,71486.0
2025-05-22 13:05:00,96.03,96.17,96.02,96.09,82899.0,96.03,96.17,96.02,96.09,82899.0
2025-05-22 13:10:00,96.09,96.19,96.02,96.18,254919.0,96.09,96.19,96.02,96.18,254919.0
2025-05-22 13:15:00,96.18,96.32,96.13,96.26,179738.0,96.18,96.32,96.13,96.26,179738.0
2025-05-22 13:20:00,96.26,96.45,96.25,96.44,85218.0,96.26,96.45,96.25,96.44,85218.0
2025-05-22 13:25:00,96.44,96.5,96.4,96.47,91703.0,96.44,96.5,96.4,96.47,91703.0
2025-05-22 13:30:00,96.47,96.5,96.4,96.48,60453.0,96.47,96.5,96.4,96.48,60453.0
2025-05-22 13:35:00,96.49,96.51,96.41,96.42,61686.0,96.49,96.51,96.41,96.42,61686.0
2025-05-22 13:40:00,96.42,96.45,96.37,96.44,109585.0,96.42,96.45,96.37,96.44,109585.0
2025-05-22 13:45:00,96.44,96.47,96.39,96.45,50838.0,96.44,96.47,96.39,96.45,50838.0
2025-05-22 13:50:00,96.45,96.48,96.44,96.48,44560.0,96.45,96.48,96.44,96.48,44560.0
2025-05-22 13:55:00,96.48,96.58,96.4,96.46,87722.0,96.48,96.58,96.4,96.46,87722.0
2025-05-22 14:00:00,96.45,96.49,96.42,96.49,34732.0,96.45,96.49,96.42,96.49,34732.0
2025-05-22 14:05:00,96.49,96.51,96.43,96.51,54835.0,96.49,96.51,96.43,96.51,54835.0
2025-05-22 14:10:00,96.51,96.6,96.47,96.59,44192.0,96.51,96.6,96.47,96.59,44192.0
2025-05-22 14:15:00,96.58,96.62,96.55,96.57,49108.0,96.58,96.62,96.55,96.57,49108.0
2025-05-22 14:20:00,96.58,96.59,96.44,96.47,62221.0,96.58,96.59,96.44,96.47,62221.0
2025-05-22 14:25:00,96.48,96.51,96.38,96.4,48587.0,96.48,96.51,96.38,96.4,48587.0
2025-05-22 14:30:00,96.4,96.42,96.33,96.34,61868.0,96.4,96.42,96.33,96.34,61868.0
2025-05-22 14:35:00,96.35,96.35,96.24,96.24,72162.0,96.35,96.35,96.24,96.24,72162.0
2025-05-22 14:40:00,96.23,96.27,96.21,96.23,71802.0,96.23,96.27,96.21,96.23,71802.0
2025-05-22 14:45:00,96.23,96.3,96.22,96.26,46975.0,96.23,96.3,96.22,96.26,46975.0
2025-05-22 14:50:00,96.26,96.35,96.25,96.31,62949.0,96.26,96.35,96.25,96.31,62949.0
2025-05-22 14:55:00,96.31,96.39,96.31,96.36,66968.0,96.31,96.39,96.31,96.36,66968.0
2025-05-22 15:00:00,96.35,96.39,96.34,96.38,53502.0,96.35,96.39,96.34,96.38,53502.0
2025-05-22 15:05:00,96.37,96.4,96.24,96.25,89873.0,96.37,96.4,96.24,96.25,89873.0
2025-05-22 15:10:00,96.26,96.31,96.25,96.26,94145.0,96.26,96.31,96.25,96.26,94145.0
2025-05-22 15:15:00,96.26,96.27,96.16,96.19,80175.0,96.26,96.27,96.16,96.19,80175.0
2025-05-22 15:20:00,96.2,96.3,96.19,96.27,85435.0,96.2,96.3,96.19,96.27,85435.0
2025-05-22 15:25:00,96.28,96.41,96.26,96.39,65592.0,96.28,96.41,96.26,96.39,65592.0
2025-05-22 15:30:00,96.39,96.4,96.26,96.28,83513.0,96.39,96.4,96.26,96.28,83513.0
2025-05-22 15:35:00,96.29,96.3,96.2,96.23,58178.0,96.29,96.3,96.2,96.23,58178.0
2025-05-22 15:40:00,96.23,96.24,96.08,96.09,129026.0,96.23,96.24,96.08,96.09,129026.0
2025-05-22 15:45:00,96.09,96.25,95.97,96.21,287708.0,96.09,96.25,95.97,96.21,287708.0
2025-05-22 15:50:00,96.22,96.27,95.99,96.02,239715.0,96.22,96.27,95.99,96.02,239715.0
2025-05-22 15:55:00,96.02,96.03,95.81,95.92,694079.0,96.02,96.03,95.81,95.92,694079.0
2025-05-23 09:30:00,95.34,95.78,95.0,95.59,559040.0,95.34,95.78,95.0,95.59,559040.0
2025-05-23 09:35:00,95.62,95.77,95.53,95.62,107583.0,95.62,95.77,95.53,95.62,107583.0
2025-05-23 09:40:00,95.62,95.62,95.39,95.44,97749.0,95.62,95.62,95.39,95.44,97749.0
2025-05-23 09:45:00,95.47,95.72,95.41,95.62,84375.0,95.47,95.72,95.41,95.62,84375.0
2025-05-23 09:50:00,95.64,95.75,95.58,95.7,74642.0,95.64,95.75,95.58,95.7,74642.0
2025-05-23 09:55:00,95.7,95.75,95.55,95.71,71121.0,95.7,95.75,95.55,95.71,71121.0
2025-05-23 10:00:00,95.71,95.98,95.67,95.9,150101.0,95.71,95.98,95.67,95.9,150101.0
2025-05-23 10:05:00,95.91,95.99,95.8,95.83,141358.0,95.91,95.99,95.8,95.83,141358.0
2025-05-23 10:10:00,95.82,95.98,95.79,95.89,86797.0,95.82,95.98,95.79,95.89,86797.0
2025-05-23 10:15:00,95.89,95.92,95.74,95.74,124883.0,95.89,95.92,95.74,95.74,124883.0
2025-05-23 10:20:00,95.75,95.95,95.7,95.94,106540.0,95.75,95.95,95.7,95.94,106540.0
2025-05-23 10:25:00,95.94,95.96,95.81,95.85,70822.0,95.94,95.96,95.81,95.85,70822.0
2025-05-23 10:30:00,95.86,96.04,95.85,96.01,77224.0,95.86,96.04,95.85,96.01,77224.0
2025-05-23 10:35:00,96.01,96.07,95.94,96.05,92169.0,96.01,96.07,95.94,96.05,92169.0
2025-05-23 10:40:00,96.05,96.06,95.87,95.94,131610.0,96.05,96.06,95.87,95.94,131610.0
2025-05-23 10:45:00,95.95,95.95,95.82,95.83,138768.0,95.95,95.95,95.82,95.83,138768.0
2025-05-23 10:50:00,95.83,95.85,95.69,95.69,175015.0,95.83,95.85,95.69,95.69,175015.0
2025-05-23 10:55:00,95.69,95.81,95.68,95.81,167250.0,95.69,95.81,95.68,95.81,167250.0
2025-05-23 11:00:00,95.81,95.88,95.78,95.79,104511.0,95.81,95.88,95.78,95.79,104511.0
2025-05-23 11:05:00,95.79,95.82,95.69,95.77,131206.0,95.79,95.82,95.69,95.77,131206.0
2025-05-23 11:10:00,95.78,95.79,95.66,95.73,122749.0,95.78,95.79,95.66,95.73,122749.0
2025-05-23 11:15:00,95.73,95.87,95.72,95.82,78999.0,95.73,95.87,95.72,95.82,78999.0
2025-05-23 11:20:00,95.81,96.02,95.79,96.0,64107.0,95.81,96.02,95.79,96.0,64107.0
2025-05-23 11:25:00,96.0,96.02,95.8,95.84,104927.0,96.0,96.02,95.8,95.84,104927.0
2025-05-23 11:30:00,95.84,95.89,95.8,95.88,61928.0,95.84,95.89,95.8,95.88,61928.0
2025-05-23 11:35:00,95.88,96.02,95.84,95.96,152426.0,95.88,96.02,95.84,95.96,152426.0
2025-05-23 11:40:00,95.96,96.07,95.94,96.02,131219.0,95.96,96.07,95.94,96.02,131219.0
2025-05-23 11:45:00,96.01,96.09,95.98,96.06,49056.0,96.01,96.09,95.98,96.06,49056.0
2025-05-23 11:50:00,96.06,96.07,95.94,96.0,62788.0,96.06,96.07,95.94,96.0,62788.0
2025-05-23 11:55:00,96.0,96.01,95.89,95.9,62766.0,96.0,96.01,95.89,95.9,62766.0
2025-05-23 12:00:00,95.9,95.95,95.8,95.81,103779.0,95.9,95.95,95.8,95.81,103779.0
2025-05-23 12:05:00,95.81,95.86,95.73,95.81,165340.0,95.81,95.86,95.73,95.81,165340.0
2025-05-23 12:10:00,95.81,95.89,95.8,95.85,45295.0,95.81,95.89,95.8,95.85,45295.0
2025-05-23 12:15:00,95.86,95.92,95.81,95.92,95618.0,95.86,95.92,95.81,95.92,95618.0
2025-05-23 12:20:00,95.92,96.05,95.92,96.04,62760.0,95.92,96.05,95.92,96.04,62760.0
2025-05-23 12:25:00,96.05,96.15,96.04,96.05,128691.0,96.05,96.15,96.04,96.05,128691.0
2025-05-23 12:30:00,96.05,96.07,95.96,95.97,45041.0,96.05,96.07,95.96,95.97,45041.0
2025-05-23 12:35:00,95.98,96.05,95.96,96.01,86594.0,95.98,96.05,95.96,96.01,86594.0
2025-05-23 12:40:00,96.01,96.06,95.99,96.01,84061.0,96.01,96.06,95.99,96.01,84061.0
2025-05-23 12:45:00,96.02,96.15,96.01,96.14,113558.0,96.02,96.15,96.01,96.14,113558.0
2025-05-23 12:50:00,96.15,96.18,96.12,96.16,50895.0,96.15,96.18,96.12,96.16,50895.0
2025-05-23 12:55:00,96.18,96.18,96.04,96.08,49684.0,96.18,96.18,96.04,96.08,49684.0
2025-05-23 13:00:00,96.08,96.16,96.04,96.13,50511.0,96.08,96.16,96.04,96.13,50511.0
2025-05-23 13:05:00,96.13,96.19,96.11,96.15,36950.0,96.13,96.19,96.11,96.15,36950.0
2025-05-23 13:10:00,96.15,96.19,96.12,96.17,51960.0,96.15,96.19,96.12,96.17,51960.0
2025-05-23 13:15:00,96.16,96.3,96.13,96.25,56143.0,96.16,96.3,96.13,96.25,56143.0
2025-05-23 13:20:00,96.26,96.27,96.19,96.21,34861.0,96.26,96.27,96.19,96.21,34861.0
2025-05-23 13:25:00,96.22,96.23,96.18,96.21,71863.0,96.22,96.23,96.18,96.21,71863.0
2025-05-23 13:30:00,96.2,96.25,96.12,96.17,157939.0,96.2,96.25,96.12,96.17,157939.0
2025-05-23 13:35:00,96.17,96.21,96.11,96.16,112172.0,96.17,96.21,96.11,96.16,112172.0
2025-05-23 13:40:00,96.16,96.17,96.02,96.05,66834.0,96.16,96.17,96.02,96.05,66834.0
2025-05-23 13:45:00,96.05,96.06,95.98,96.0,51232.0,96.05,96.06,95.98,96.0,51232.0
2025-05-23 13:50:00,96.0,96.06,95.91,95.97,91093.0,96.0,96.06,95.91,95.97,91093.0
2025-05-23 13:55:00,95.97,95.98,95.87,95.92,73920.0,95.97,95.98,95.87,95.92,73920.0
2025-05-23 14:00:00,95.92,96.09,95.91,96.09,56083.0,95.92,96.09,95.91,96.09,56083.0
2025-05-23 14:05:00,96.09,96.17,96.09,96.13,91114.0,96.09,96.17,96.09,96.13,91114.0
2025-05-23 14:10:00,96.12,96.15,96.03,96.06,136176.0,96.12,96.15,96.03,96.06,136176.0
2025-05-23 14:15:00,96.06,96.08,95.96,96.0,91438.0,96.06,96.08,95.96,96.0,91438.0
2025-05-23 14:20:00,96.0,96.05,95.87,96.05,143193.0,96.0,96.05,95.87,96.05,143193.0
2025-05-23 14:25:00,96.05,96.15,95.99,96.1,45533.0,96.05,96.15,95.99,96.1,45533.0
2025-05-23 14:30:00,96.1,96.15,96.06,96.1,138633.0,96.1,96.15,96.06,96.1,138633.0
2025-05-23 14:35:00,96.11,96.23,96.11,96.18,66874.0,96.11,96.23,96.11,96.18,66874.0
2025-05-23 14:40:00,96.17,96.2,96.13,96.17,70026.0,96.17,96.2,96.13,96.17,70026.0
2025-05-23 14:45:00,96.17,96.19,96.1,96.17,83293.0,96.17,96.19,96.1,96.17,83293.0
2025-05-23 14:50:00,96.16,96.25,96.14,96.22,50941.0,96.16,96.25,96.14,96.22,50941.0
2025-05-23 14:55:00,96.21,96.23,96.1,96.12,52549.0,96.21,96.23,96.1,96.12,52549.0
2025-05-23 15:00:00,96.12,96.15,96.08,96.15,70050.0,96.12,96.15,96.08,96.15,70050.0
2025-05-23 15:05:00,96.15,96.23,96.11,96.2,57509.0,96.15,96.23,96.11,96.2,57509.0
2025-05-23 15:10:00,96.2,96.28,96.17,96.27,55102.0,96.2,96.28,96.17,96.27,55102.0
2025-05-23 15:15:00,96.26,96.26,96.11,96.13,102715.0,96.26,96.26,96.11,96.13,102715.0
2025-05-23 15:20:00,96.13,96.16,96.07,96.14,234072.0,96.13,96.16,96.07,96.14,234072.0
2025-05-23 15:25:00,96.14,96.2,96.06,96.2,81460.0,96.14,96.2,96.06,96.2,81460.0
2025-05-23 15:30:00,96.2,96.3,96.11,96.29,182446.0,96.2,96.3,96.11,96.29,182446.0
2025-05-23 15:35:00,96.29,96.37,96.27,96.37,104347.0,96.29,96.37,96.27,96.37,104347.0
2025-05-23 15:40:00,96.36,96.47,96.35,96.43,132286.0,96.36,96.47,96.35,96.43,132286.0
2025-05-23 15:45:00,96.43,96.43,96.31,96.32,123450.0,96.43,96.43,96.31,96.32,123450.0
2025-05-23 15:50:00,96.33,96.38,96.21,96.27,310362.0,96.33,96.38,96.21,96.27,310362.0
2025-05-23 15:55:00,96.26,96.54,96.22,96.39,804444.0,96.26,96.54,96.22,96.39,804444.0
2025-05-27 09:30:00,97.3,97.3,96.65,96.71,649954.0,97.3,97.3,96.65,96.71,649954.0
2025-05-27 09:35:00,96.7,96.84,96.58,96.82,137342.0,96.7,96.84,96.58,96.82,137342.0
2025-05-27 09:40:00,96.84,97.19,96.83,97.15,161849.0,96.84,97.19,96.83,97.15,161849.0
2025-05-27 09:45:00,97.17,97.21,96.93,97.03,153195.0,97.17,97.21,96.93,97.03,153195.0
2025-05-27 09:50:00,97.01,97.19,96.92,97.19,90305.0,97.01,97.19,96.92,97.19,90305.0
2025-05-27 09:55:00,97.2,97.35,97.15,97.34,152990.0,97.2,97.35,97.15,97.34,152990.0
2025-05-27 10:00:00,97.33,97.38,97.16,97.16,105963.0,97.33,97.38,97.16,97.16,105963.0
2025-05-27 10:05:00,97.17,97.31,97.01,97.3,142579.0,97.17,97.31,97.01,97.3,142579.0
2025-05-27 10:10:00,97.3,97.37,97.18,97.25,316658.0,97.3,97.37,97.18,97.25,316658.0
2025-05-27 10:15:00,97.24,97.27,97.13,97.19,97547.0,97.24,97.27,97.13,97.19,97547.0
2025-05-27 10:20:00,97.19,97.49,97.17,97.47,167635.0,97.19,97.49,97.17,97.47,167635.0
2025-05-27 10:25:00,97.47,97.58,97.46,97.54,123204.0,97.47,97.58,97.46,97.54,123204.0
2025-05-27 10:30:00,97.54,97.6,97.45,97.47,172842.0,97.54,97.6,97.45,97.47,172842.0
2025-05-27 10:35:00,97.48,97.59,97.4,97.56,128841.0,97.48,97.59,97.4,97.56,128841.0
2025-05-27 10:40:00,97.55,97.58,97.5,97.54,190780.0,97.55,97.58,97.5,97.54,190780.0
2025-05-27 10:45:00,97.54,97.67,97.53,97.59,193391.0,97.54,97.67,97.53,97.59,193391.0
2025-05-27 10:50:00,97.6,97.63,97.55,97.61,121158.0,97.6,97.63,97.55,97.61,121158.0
2025-05-27 10:55:00,97.61,97.8,97.6,97.77,188682.0,97.61,97.8,97.6,97.77,188682.0
2025-05-27 11:00:00,97.77,97.78,97.58,97.59,121383.0,97.77,97.78,97.58,97.59,121383.0
2025-05-27 11:05:00,97.59,97.6,97.5,97.57,121041.0,97.59,97.6,97.5,97.57,121041.0
2025-05-27 11:10:00,97.58,97.64,97.53,97.61,102845.0,97.58,97.64,97.53,97.61,102845.0
2025-05-27 11:15:00,97.62,97.62,97.54,97.55,75147.0,97.62,97.62,97.54,97.55,75147.0
2025-05-27 11:20:00,97.54,97.59,97.47,97.57,126708.0,97.54,97.59,97.47,97.57,126708.0
2025-05-27 11:25:00,97.56,97.67,97.52,97.62,92914.0,97.56,97.67,97.52,97.62,92914.0
2025-05-27 11:30:00,97.61,97.68,97.61,97.65,70652.0,97.61,97.68,97.61,97.65,70652.0
2025-05-27 11:35:00,97.64,97.66,97.59,97.61,64021.0,97.64,97.66,97.59,97.61,64021.0
2025-05-27 11:40:00,97.62,97.66,97.53,97.64,57024.0,97.62,97.66,97.53,97.64,57024.0
2025-05-27 11:45:00,97.65,97.68,97.57,97.58,49926.0,97.65,97.68,97.57,97.58,49926.0
2025-05-27 11:50:00,97.56,97.63,97.56,97.61,67678.0,97.56,97.63,97.56,97.61,67678.0
2025-05-27 11:55:00,97.61,97.67,97.59,97.61,87694.0,97.61,97.67,97.59,97.61,87694.0
2025-05-27 12:00:00,97.61,97.61,97.49,97.53,68423.0,97.61,97.61,97.49,97.53,68423.0
2025-05-27 12:05:00,97.53,97.55,97.45,97.51,126874.0,97.53,97.55,97.45,97.51,126874.0
2025-05-27 12:10:00,97.51,97.51,97.45,97.48,62392.0,97.51,97.51,97.45,97.48,62392.0
2025-05-27 12:15:00,97.48,97.54,97.46,97.51,130188.0,97.48,97.54,97.46,97.51,130188.0
2025-05-27 12:20:00,97.5,97.53,97.41,97.45,130682.0,97.5,97.53,97.41,97.45,130682.0
2025-05-27 12:25:00,97.45,97.45,97.35,97.38,52861.0,97.45,97.45,97.35,97.38,52861.0
2025-05-27 12:30:00,97.38,97.41,97.34,97.39,47848.0,97.38,97.41,97.34,97.39,47848.0
2025-05-27 12:35:00,97.38,97.48,97.37,97.48,58816.0,97.38,97.48,97.37,97.48,58816.0
2025-05-27 12:40:00,97.48,97.51,97.36,97.37,47751.0,97.48,97.51,97.36,97.37,47751.0
2025-05-27 12:45:00,97.38,97.39,97.25,97.29,43896.0,97.38,97.39,97.25,97.29,43896.0
2025-05-27 12:50:00,97.29,97.34,97.25,97.29,110326.0,97.29,97.34,97.25,97.29,110326.0
2025-05-27 12:55:00,97.29,97.35,97.26,97.3,115698.0,97.29,97.35,97.26,97.3,115698.0
2025-05-27 13:00:00,97.3,97.33,97.23,97.28,80720.0,97.3,97.33,97.23,97.28,80720.0
2025-05-27 13:05:00,97.29,97.32,97.21,97.26,51946.0,97.29,97.32,97.21,97.26,51946.0
2025-05-27 13:10:00,97.27,97.31,97.19,97.28,53841.0,97.27,97.31,97.19,97.28,53841.0
2025-05-27 13:15:00,97.29,97.35,97.28,97.35,130803.0,97.29,97.35,97.28,97.35,130803.0
2025-05-27 13:20:00,97.35,97.36,97.27,97.28,155113.0,97.35,97.36,97.27,97.28,155113.0
2025-05-27 13:25:00,97.28,97.29,97.22,97.24,69207.0,97.28,97.29,97.22,97.24,69207.0
2025-05-27 13:30:00,97.25,97.25,97.16,97.19,69759.0,97.25,97.25,97.16,97.19,69759.0
2025-05-27 13:35:00,97.19,97.19,97.06,97.08,89794.0,97.19,97.19,97.06,97.08,89794.0
2025-05-27 13:40:00,97.08,97.1,97.06,97.09,94019.0,97.08,97.1,97.06,97.09,94019.0
2025-05-27 13:45:00,97.09,97.23,97.08,97.22,281776.0,97.09,97.23,97.08,97.22,281776.0
2025-05-27 13:50:00,97.22,97.31,97.22,97.26,101087.0,97.22,97.31,97.22,97.26,101087.0
2025-05-27 13:55:00,97.26,97.32,97.25,97.31,66803.0,97.26,97.32,97.25,97.31,66803.0
2025-05-27 14:00:00,97.31,97.4,97.31,97.31,124662.0,97.31,97.4,97.31,97.31,124662.0
2025-05-27 14:05:00,97.31,97.34,97.25,97.31,53573.0,97.31,97.34,97.25,97.31,53573.0
2025-05-27 14:10:00,97.32,97.43,97.31,97.41,63016.0,97.32,97.43,97.31,97.41,63016.0
2025-05-27 14:15:00,97.42,97.43,97.37,97.38,44818.0,97.42,97.43,97.37,97.38,44818.0
2025-05-27 14:20:00,97.37,97.4,97.36,97.37,41048.0,97.37,97.4,97.36,97.37,41048.0
2025-05-27 14:25:00,97.38,97.42,97.34,97.35,60737.0,97.38,97.42,97.34,97.35,60737.0
2025-05-27 14:30:00,97.36,97.42,97.33,97.4,83850.0,97.36,97.42,97.33,97.4,83850.0
2025-05-27 14:35:00,97.39,97.41,97.31,97.34,82152.0,97.39,97.41,97.31,97.34,82152.0
2025-05-27 14:40:00,97.34,97.34,97.28,97.31,53271.0,97.34,97.34,97.28,97.31,53271.0
2025-05-27 14:45:00,97.31,97.41,97.3,97.38,70380.0,97.31,97.41,97.3,97.38,70380.0
2025-05-27 14:50:00,97.38,97.43,97.36,97.42,62446.0,97.38,97.43,97.36,97.42,62446.0
2025-05-27 14:55:00,97.43,97.43,97.37,97.4,80006.0,97.43,97.43,97.37,97.4,80006.0
2025-05-27 15:00:00,97.4,97.49,97.36,97.48,88754.0,97.4,97.49,97.36,97.48,88754.0
2025-05-27 15:05:00,97.48,97.5,97.44,97.45,66517.0,97.48,97.5,97.44,97.45,66517.0
2025-05-27 15:10:00,97.46,97.51,97.44,97.46,90769.0,97.46,97.51,97.44,97.46,90769.0
2025-05-27 15:15:00,97.47,97.51,97.45,97.51,86554.0,97.47,97.51,97.45,97.51,86554.0
2025-05-27 15:20:00,97.51,97.59,97.5,97.59,164037.0,97.51,97.59,97.5,97.59,164037.0
2025-05-27 15:25:00,97.58,97.61,97.53,97.59,148371.0,97.58,97.61,97.53,97.59,148371.0
2025-05-27 15:30:00,97.59,97.62,97.52,97.61,167431.0,97.59,97.62,97.52,97.61,167431.0
2025-05-27 15:35:00,97.61,97.7,97.56,97.7,170238.0,97.61,97.7,97.56,97.7,170238.0
2025-05-27 15:40:00,97.7,97.75,97.67,97.75,176846.0,97.7,97.75,97.67,97.75,176846.0
2025-05-27 15:45:00,97.75,97.75,97.68,97.69,231735.0,97.75,97.75,97.68,97.69,231735.0
2025-05-27 15:50:00,97.69,97.73,97.53,97.61,420367.0,97.69,97.73,97.53,97.61,420367.0
2025-05-27 15:55:00,97.61,97.67,97.47,97.64,1577836.0,97.61,97.67,97.47,97.64,1577836.0
2025-05-28 09:30:00,97.52,97.96,97.41,97.89,324343.0,97.52,97.96,97.41,97.89,324343.0
2025-05-28 09:35:00,97.87,97.98,97.8,97.81,131223.0,97.87,97.98,97.8,97.81,131223.0
2025-05-28 09:40:00,97.83,98.06,97.81,98.0,155340.0,97.83,98.06,97.81,98.0,155340.0
2025-05-28 09:45:00,98.0,98.24,97.99,98.19,288538.0,98.0,98.24,97.99,98.19,288538.0
2025-05-28 09:50:00,98.18,98.23,98.0,98.03,158472.0,98.18,98.23,98.0,98.03,158472.0
2025-05-28 09:55:00,98.03,98.03,97.74,97.76,104541.0,98.03,98.03,97.74,97.76,104541.0
2025-05-28 10:00:00,97.77,97.9,97.64,97.89,108269.0,97.77,97.9,97.64,97.89,108269.0
2025-05-28 10:05:00,97.89,98.0,97.82,97.88,165570.0,97.89,98.0,97.82,97.88,165570.0
2025-05-28 10:10:00,97.87,97.88,97.64,97.64,115363.0,97.87,97.88,97.64,97.64,115363.0
2025-05-28 10:15:00,97.64,97.64,97.51,97.56,88857.0,97.64,97.64,97.51,97.56,88857.0
2025-05-28 10:20:00,97.56,97.57,97.43,97.5,109481.0,97.56,97.57,97.43,97.5,109481.0
2025-05-28 10:25:00,97.5,97.59,97.45,97.49,105192.0,97.5,97.59,97.45,97.49,105192.0
2025-05-28 10:30:00,97.48,97.53,97.42,97.44,116903.0,97.48,97.53,97.42,97.44,116903.0
2025-05-28 10:35:00,97.45,97.46,97.35,97.38,92028.0,97.45,97.46,97.35,97.38,92028.0
2025-05-28 10:40:00,97.38,97.5,97.37,97.45,83438.0,97.38,97.5,97.37,97.45,83438.0
2025-05-28 10:45:00,97.44,97.55,97.41,97.53,90570.0,97.44,97.55,97.41,97.53,90570.0
2025-05-28 10:50:00,97.53,97.55,97.44,97.45,61595.0,97.53,97.55,97.44,97.45,61595.0
2025-05-28 10:55:00,97.45,97.45,97.36,97.38,42886.0,97.45,97.45,97.36,97.38,42886.0
2025-05-28 11:00:00,97.38,97.5,97.33,97.47,91468.0,97.38,97.5,97.33,97.47,91468.0
2025-05-28 11:05:00,97.48,97.49,97.3,97.34,57398.0,97.48,97.49,97.3,97.34,57398.0
2025-05-28 11:10:00,97.35,97.42,97.25,97.26,74464.0,97.35,97.42,97.25,97.26,74464.0
2025-05-28 11:15:00,97.27,97.45,97.27,97.44,78536.0,97.27,97.45,97.27,97.44,78536.0
2025-05-28 11:20:00,97.44,97.48,97.42,97.45,47065.0,97.44,97.48,97.42,97.45,47065.0
2025-05-28 11:25:00,97.44,97.49,97.4,97.42,61630.0,97.44,97.49,97.4,97.42,61630.0
2025-05-28 11:30:00,97.41,97.44,97.37,97.44,89968.0,97.41,97.44,97.37,97.44,89968.0
2025-05-28 11:35:00,97.44,97.47,97.38,97.46,91622.0,97.44,97.47,97.38,97.46,91622.0
2025-05-28 11:40:00,97.47,97.48,97.31,97.31,74264.0,97.47,97.48,97.31,97.31,74264.0
2025-05-28 11:45:00,97.31,97.39,97.31,97.34,67187.0,97.31,97.39,97.31,97.34,67187.0
2025-05-28 11:50:00,97.34,97.37,97.28,97.31,94824.0,97.34,97.37,97.28,97.31,94824.0
2025-05-28 11:55:00,97.31,97.33,97.21,97.24,84356.0,97.31,97.33,97.21,97.24,84356.0
2025-05-28 12:00:00,97.23,97.32,97.23,97.3,51346.0,97.23,97.32,97.23,97.3,51346.0
2025-05-28 12:05:00,97.31,97.4,97.29,97.37,48356.0,97.31,97.4,97.29,97.37,48356.0
2025-05-28 12:10:00,97.36,97.45,97.31,97.43,40837.0,97.36,97.45,97.31,97.43,40837.0
2025-05-28 12:15:00,97.43,97.49,97.42,97.42,41071.0,97.43,97.49,97.42,97.42,41071.0
2025-05-28 12:20:00,97.43,97.48,97.42,97.47,34682.0,97.43,97.48,97.42,97.47,34682.0
2025-05-28 12:25:00,97.46,97.52,97.45,97.49,83250.0,97.46,97.52,97.45,97.49,83250.0
2025-05-28 12:30:00,97.5,97.55,97.45,97.47,38086.0,97.5,97.55,97.45,97.47,38086.0
2025-05-28 12:35:00,97.47,97.49,97.45,97.49,30912.0,97.47,97.49,97.45,97.49,30912.0
2025-05-28 12:40:00,97.5,97.58,97.48,97.58,32719.0,97.5,97.58,97.48,97.58,32719.0
2025-05-28 12:45:00,97.58,97.6,97.54,97.59,37409.0,97.58,97.6,97.54,97.59,37409.0
2025-05-28 12:50:00,97.59,97.59,97.51,97.53,47029.0,97.59,97.59,97.51,97.53,47029.0
2025-05-28 12:55:00,97.53,97.57,97.52,97.56,27980.0,97.53,97.57,97.52,97.56,27980.0
2025-05-28 13:00:00,97.55,97.57,97.48,97.52,33820.0,97.55,97.57,97.48,97.52,33820.0
2025-05-28 13:05:00,97.53,97.57,97.48,97.51,36397.0,97.53,97.57,97.48,97.51,36397.0
2025-05-28 13:10:00,97.51,97.55,97.5,97.5,46634.0,97.51,97.55,97.5,97.5,46634.0
2025-05-28 13:15:00,97.5,97.62,97.49,97.61,34959.0,97.5,97.62,97.49,97.61,34959.0
2025-05-28 13:20:00,97.6,97.61,97.48,97.49,39117.0,97.6,97.61,97.48,97.49,39117.0
2025-05-28 13:25:00,97.5,97.51,97.45,97.45,49017.0,97.5,97.51,97.45,97.45,49017.0
2025-05-28 13:30:00,97.46,97.49,97.44,97.47,34262.0,97.46,97.49,97.44,97.47,34262.0
2025-05-28 13:35:00,97.46,97.48,97.42,97.44,36910.0,97.46,97.48,97.42,97.44,36910.0
2025-05-28 13:40:00,97.44,97.46,97.38,97.45,43944.0,97.44,97.46,97.38,97.45,43944.0
2025-05-28 13:45:00,97.45,97.49,97.43,97.45,42386.0,97.45,97.49,97.43,97.45,42386.0
2025-05-28 13:50:00,97.45,97.49,97.42,97.48,28253.0,97.45,97.49,97.42,97.48,28253.0
2025-05-28 13:55:00,97.48,97.51,97.45,97.45,29709.0,97.48,97.51,97.45,97.45,29709.0
2025-05-28 14:00:00,97.45,97.57,97.44,97.53,51017.0,97.45,97.57,97.44,97.53,51017.0
2025-05-28 14:05:00,97.53,97.54,97.44,97.45,29146.0,97.53,97.54,97.44,97.45,29146.0
2025-05-28 14:10:00,97.45,97.53,97.45,97.48,29877.0,97.45,97.53,97.45,97.48,29877.0
2025-05-28 14:15:00,97.48,97.48,97.4,97.41,33028.0,97.48,97.48,97.4,97.41,33028.0
2025-05-28 14:20:00,97.41,97.49,97.4,97.48,30114.0,97.41,97.49,97.4,97.48,30114.0
2025-05-28 14:25:00,97.47,97.51,97.45,97.51,37227.0,97.47,97.51,97.45,97.51,37227.0
2025-05-28 14:30:00,97.5,97.57,97.5,97.54,53131.0,97.5,97.57,97.5,97.54,53131.0
2025-05-28 14:35:00,97.54,97.57,97.53,97.55,47222.0,97.54,97.57,97.53,97.55,47222.0
2025-05-28 14:40:00,97.55,97.6,97.55,97.59,42365.0,97.55,97.6,97.55,97.59,42365.0
2025-05-28 14:45:00,97.59,97.65,97.58,97.61,47380.0,97.59,97.65,97.58,97.61,47380.0
2025-05-28 14:50:00,97.61,97.61,97.32,97.43,129950.0,97.61,97.61,97.32,97.43,129950.0
2025-05-28 14:55:00,97.42,97.56,97.41,97.53,107942.0,97.42,97.56,97.41,97.53,107942.0
2025-05-28 15:00:00,97.53,97.54,97.46,97.52,92624.0,97.53,97.54,97.46,97.52,92624.0
2025-05-28 15:05:00,97.53,97.63,97.52,97.59,130350.0,97.53,97.63,97.52,97.59,130350.0
2025-05-28 15:10:00,97.59,97.62,97.41,97.46,146567.0,97.59,97.62,97.41,97.46,146567.0
2025-05-28 15:15:00,97.45,97.5,97.39,97.48,144464.0,97.45,97.5,97.39,97.48,144464.0
2025-05-28 15:20:00,97.46,97.49,97.42,97.44,88767.0,97.46,97.49,97.42,97.44,88767.0
2025-05-28 15:25:00,97.44,97.44,97.3,97.33,115695.0,97.44,97.44,97.3,97.33,115695.0
2025-05-28 15:30:00,97.32,97.35,97.27,97.29,76862.0,97.32,97.35,97.27,97.29,76862.0
2025-05-28 15:35:00,97.28,97.3,97.21,97.21,82602.0,97.28,97.3,97.21,97.21,82602.0
2025-05-28 15:40:00,97.22,97.29,97.16,97.28,140769.0,97.22,97.29,97.16,97.28,140769.0
2025-05-28 15:45:00,97.27,97.34,97.24,97.29,151083.0,97.27,97.34,97.24,97.29,151083.0
2025-05-28 15:50:00,97.28,97.29,97.06,97.12,246652.0,97.28,97.29,97.06,97.12,246652.0
2025-05-28 15:55:00,97.11,97.29,97.06,97.24,669707.0,97.11,97.29,97.06,97.24,669707.0
2025-05-29 09:30:00,97.63,97.63,97.07,97.31,447744.0,97.63,97.63,97.07,97.31,447744.0
2025-05-29 09:35:00,97.29,97.3,97.13,97.29,106133.0,97.29,97.3,97.13,97.29,106133.0
2025-05-29 09:40:00,97.27,97.29,96.92,96.94,175817.0,97.27,97.29,96.92,96.94,175817.0
2025-05-29 09:45:00,96.95,97.36,96.85,97.28,138394.0,96.95,97.36,96.85,97.28,138394.0
2025-05-29 09:50:00,97.29,97.44,97.21,97.43,147367.0,97.29,97.44,97.21,97.43,147367.0
2025-05-29 09:55:00,97.45,97.51,97.31,97.37,136308.0,97.45,97.51,97.31,97.37,136308.0
2025-05-29 10:00:00,97.34,97.47,97.29,97.44,89788.0,97.34,97.47,97.29,97.44,89788.0
2025-05-29 10:05:00,97.42,97.45,97.17,97.32,151518.0,97.42,97.45,97.17,97.32,151518.0
2025-05-29 10:10:00,97.35,97.41,97.21,97.34,111631.0,97.35,97.41,97.21,97.34,111631.0
2025-05-29 10:15:00,97.35,97.38,97.23,97.3,69201.0,97.35,97.38,97.23,97.3,69201.0
2025-05-29 10:20:00,97.3,97.33,97.13,97.19,57403.0,97.3,97.33,97.13,97.19,57403.0
2025-05-29 10:25:00,97.18,97.38,97.18,97.34,57110.0,97.18,97.38,97.18,97.34,57110.0
2025-05-29 10:30:00,97.34,97.43,97.22,97.23,57004.0,97.34,97.43,97.22,97.23,57004.0
2025-05-29 10:35:00,97.24,97.38,97.21,97.35,77172.0,97.24,97.38,97.21,97.35,77172.0
2025-05-29 10:40:00,97.36,97.44,97.29,97.41,93316.0,97.36,97.44,97.29,97.41,93316.0
2025-05-29 10:45:00,97.4,97.5,97.38,97.49,94170.0,97.4,97.5,97.38,97.49,94170.0
2025-05-29 10:50:00,97.48,97.55,97.43,97.5,114509.0,97.48,97.55,97.43,97.5,114509.0
2025-05-29 10:55:00,97.5,97.72,97.47,97.66,164116.0,97.5,97.72,97.47,97.66,164116.0
2025-05-29 11:00:00,97.66,97.68,97.52,97.53,60224.0,97.66,97.68,97.52,97.53,60224.0
2025-05-29 11:05:00,97.52,97.6,97.51,97.53,83906.0,97.52,97.6,97.51,97.53,83906.0
2025-05-29 11:10:00,97.52,97.61,97.46,97.48,52278.0,97.52,97.61,97.46,97.48,52278.0
2025-05-29 11:15:00,97.47,97.56,97.45,97.51,44888.0,97.47,97.56,97.45,97.51,44888.0
2025-05-29 11:20:00,97.5,97.59,97.45,97.59,54516.0,97.5,97.59,97.45,97.59,54516.0
2025-05-29 11:25:00,97.59,97.65,97.56,97.56,51671.0,97.59,97.65,97.56,97.56,51671.0
2025-05-29 11:30:00,97.57,97.59,97.31,97.37,46675.0,97.57,97.59,97.31,97.37,46675.0
2025-05-29 11:35:00,97.36,97.41,97.34,97.37,38392.0,97.36,97.41,97.34,97.37,38392.0
2025-05-29 11:40:00,97.37,97.42,97.33,97.38,45449.0,97.37,97.42,97.33,97.38,45449.0
2025-05-29 11:45:00,97.38,97.39,97.29,97.29,74206.0,97.38,97.39,97.29,97.29,74206.0
2025-05-29 11:50:00,97.3,97.43,97.3,97.31,41846.0,97.3,97.43,97.3,97.31,41846.0
2025-05-29 11:55:00,97.31,97.35,97.01,97.13,57361.0,97.31,97.35,97.01,97.13,57361.0
2025-05-29 12:00:00,97.12,97.24,97.0,97.23,54905.0,97.12,97.24,97.0,97.23,54905.0
2025-05-29 12:05:00,97.22,97.26,97.18,97.18,49691.0,97.22,97.26,97.18,97.18,49691.0
2025-05-29 12:10:00,97.18,97.37,97.16,97.37,39086.0,97.18,97.37,97.16,97.37,39086.0
2025-05-29 12:15:00,97.38,97.44,97.32,97.44,33634.0,97.38,97.44,97.32,97.44,33634.0
2025-05-29 12:20:00,97.44,97.48,97.39,97.43,33209.0,97.44,97.48,97.39,97.43,33209.0
2025-05-29 12:25:00,97.42,97.45,97.37,97.4,31019.0,97.42,97.45,97.37,97.4,31019.0
2025-05-29 12:30:00,97.4,97.51,97.4,97.45,24806.0,97.4,97.51,97.4,97.45,24806.0
2025-05-29 12:35:00,97.45,97.51,97.4,97.5,41017.0,97.45,97.51,97.4,97.5,41017.0
2025-05-29 12:40:00,97.5,97.53,97.49,97.51,24540.0,97.5,97.53,97.49,97.51,24540.0
2025-05-29 12:45:00,97.52,97.53,97.44,97.46,34099.0,97.52,97.53,97.44,97.46,34099.0
2025-05-29 12:50:00,97.45,97.55,97.44,97.54,27127.0,97.45,97.55,97.44,97.54,27127.0
2025-05-29 12:55:00,97.55,97.63,97.54,97.58,39533.0,97.55,97.63,97.54,97.58,39533.0
2025-05-29 13:00:00,97.57,97.64,97.55,97.57,29276.0,97.57,97.64,97.55,97.57,29276.0
2025-05-29 13:05:00,97.56,97.68,97.56,97.65,71752.0,97.56,97.68,97.56,97.65,71752.0
2025-05-29 13:10:00,97.65,97.74,97.63,97.73,36915.0,97.65,97.74,97.63,97.73,36915.0
2025-05-29 13:15:00,97.73,97.74,97.6,97.64,52155.0,97.73,97.74,97.6,97.64,52155.0
2025-05-29 13:20:00,97.64,97.75,97.62,97.75,41958.0,97.64,97.75,97.62,97.75,41958.0
2025-05-29 13:25:00,97.74,97.75,97.63,97.71,71108.0,97.74,97.75,97.63,97.71,71108.0
2025-05-29 13:30:00,97.71,97.75,97.68,97.71,71038.0,97.71,97.75,97.68,97.71,71038.0
2025-05-29 13:35:00,97.7,97.76,97.69,97.72,70732.0,97.7,97.76,97.69,97.72,70732.0
2025-05-29 13:40:00,97.72,97.77,97.66,97.67,74861.0,97.72,97.77,97.66,97.67,74861.0
2025-05-29 13:45:00,97.67,97.73,97.64,97.67,42743.0,97.67,97.73,97.64,97.67,42743.0
2025-05-29 13:50:00,97.67,97.7,97.62,97.69,40555.0,97.67,97.7,97.62,97.69,40555.0
2025-05-29 13:55:00,97.69,97.71,97.64,97.67,29432.0,97.69,97.71,97.64,97.67,29432.0
2025-05-29 14:00:00,97.66,97.72,97.64,97.66,45538.0,97.66,97.72,97.64,97.66,45538.0
2025-05-29 14:05:00,97.66,97.71,97.63,97.66,37795.0,97.66,97.71,97.63,97.66,37795.0
2025-05-29 14:10:00,97.66,97.76,97.63,97.74,74294.0,97.66,97.76,97.63,97.74,74294.0
2025-05-29 14:15:00,97.74,97.75,97.57,97.58,59228.0,97.74,97.75,97.57,97.58,59228.0
2025-05-29 14:20:00,97.58,97.62,97.51,97.56,91550.0,97.58,97.62,97.51,97.56,91550.0
2025-05-29 14:25:00,97.55,97.63,97.54,97.57,53985.0,97.55,97.63,97.54,97.57,53985.0
2025-05-29 14:30:00,97.58,97.64,97.53,97.53,69387.0,97.58,97.64,97.53,97.53,69387.0
2025-05-29 14:35:00,97.54,97.6,97.51,97.57,60815.0,97.54,97.6,97.51,97.57,60815.0
2025-05-29 14:40:00,97.58,97.6,97.53,97.54,36353.0,97.58,97.6,97.53,97.54,36353.0
2025-05-29 14:45:00,97.55,97.6,97.53,97.58,82628.0,97.55,97.6,97.53,97.58,82628.0
2025-05-29 14:50:00,97.58,97.6,97.55,97.56,56418.0,97.58,97.6,97.55,97.56,56418.0
2025-05-29 14:55:00,97.56,97.6,97.5,97.54,85999.0,97.56,97.6,97.5,97.54,85999.0
2025-05-29 15:00:00,97.54,97.56,97.52,97.54,154889.0,97.54,97.56,97.52,97.54,154889.0
2025-05-29 15:05:00,97.53,97.55,97.44,97.47,93535.0,97.53,97.55,97.44,97.47,93535.0
2025-05-29 15:10:00,97.48,97.5,97.45,97.47,75226.0,97.48,97.5,97.45,97.47,75226.0
2025-05-29 15:15:00,97.46,97.48,97.39,97.45,99191.0,97.46,97.48,97.39,97.45,99191.0
2025-05-29 15:20:00,97.45,97.45,97.4,97.41,169185.0,97.45,97.45,97.4,97.41,169185.0
2025-05-29 15:25:00,97.42,97.43,97.24,97.25,94196.0,97.42,97.43,97.24,97.25,94196.0
2025-05-29 15:30:00,97.26,97.31,97.25,97.28,124791.0,97.26,97.31,97.25,97.28,124791.0
2025-05-29 15:35:00,97.27,97.3,97.25,97.28,111600.0,97.27,97.3,97.25,97.28,111600.0
2025-05-29 15:40:00,97.28,97.3,97.25,97.28,149514.0,97.28,97.3,97.25,97.28,149514.0
2025-05-29 15:45:00,97.27,97.3,97.1,97.2,494394.0,97.27,97.3,97.1,97.2,494394.0
2025-05-29 15:50:00,97.21,97.26,96.91,97.06,871789.0,97.21,97.26,96.91,97.06,871789.0
2025-05-29 15:55:00,97.05,97.14,96.95,97.11,1372165.0,97.05,97.14,96.95,97.11,1372165.0
2025-05-30 09:30:00,96.96,97.31,96.6,97.28,438502.0,96.96,97.31,96.6,97.28,438502.0
2025-05-30 09:35:00,97.29,97.53,97.16,97.48,126732.0,97.29,97.53,97.16,97.48,126732.0
2025-05-30 09:40:00,97.46,98.17,97.45,98.16,214955.0,97.46,98.17,97.45,98.16,214955.0
2025-05-30 09:45:00,98.14,98.15,97.87,97.89,144444.0,98.14,98.15,97.87,97.89,144444.0
2025-05-30 09:50:00,97.88,98.0,97.77,98.0,131424.0,97.88,98.0,97.77,98.0,131424.0
2025-05-30 09:55:00,98.0,98.11,97.97,98.01,116719.0,98.0,98.11,97.97,98.01,116719.0
2025-05-30 10:00:00,98.04,98.23,97.98,98.13,160868.0,98.04,98.23,97.98,98.13,160868.0
2025-05-30 10:05:00,98.12,98.22,98.08,98.21,140000.0,98.12,98.22,98.08,98.21,140000.0
2025-05-30 10:10:00,98.2,98.28,98.06,98.09,222200.0,98.2,98.28,98.06,98.09,222200.0
2025-05-30 10:15:00,98.09,98.14,97.87,97.95,114391.0,98.09,98.14,97.87,97.95,114391.0
2025-05-30 10:20:00,97.95,98.0,97.83,97.97,95766.0,97.95,98.0,97.83,97.97,95766.0
2025-05-30 10:25:00,97.98,98.04,97.85,97.86,86246.0,97.98,98.04,97.85,97.86,86246.0
2025-05-30 10:30:00,97.85,97.86,97.65,97.67,121619.0,97.85,97.86,97.65,97.67,121619.0
2025-05-30 10:35:00,97.67,97.85,97.65,97.83,72957.0,97.67,97.85,97.65,97.83,72957.0
2025-05-30 10:40:00,97.82,97.87,97.74,97.86,67096.0,97.82,97.87,97.74,97.86,67096.0
2025-05-30 10:45:00,97.85,97.87,97.77,97.81,89567.0,97.85,97.87,97.77,97.81,89567.0
2025-05-30 10:50:00,97.82,97.9,97.76,97.84,133687.0,97.82,97.9,97.76,97.84,133687.0
2025-05-30 10:55:00,97.83,97.94,97.8,97.87,169746.0,97.83,97.94,97.8,97.87,169746.0
2025-05-30 11:00:00,97.86,97.92,97.84,97.86,64519.0,97.86,97.92,97.84,97.86,64519.0
2025-05-30 11:05:00,97.86,98.02,97.85,97.98,73595.0,97.86,98.02,97.85,97.98,73595.0
2025-05-30 11:10:00,97.98,98.03,97.93,97.94,63235.0,97.98,98.03,97.93,97.94,63235.0
2025-05-30 11:15:00,97.94,97.96,97.79,97.82,85835.0,97.94,97.96,97.79,97.82,85835.0
2025-05-30 11:20:00,97.81,97.94,97.8,97.92,75176.0,97.81,97.94,97.8,97.92,75176.0
2025-05-30 11:25:00,97.92,97.96,97.82,97.88,101350.0,97.92,97.96,97.82,97.88,101350.0
2025-05-30 11:30:00,97.88,97.98,97.84,97.89,155759.0,97.88,97.98,97.84,97.89,155759.0
2025-05-30 11:35:00,97.9,97.96,97.77,97.8,72643.0,97.9,97.96,97.77,97.8,72643.0
2025-05-30 11:40:00,97.81,97.83,97.7,97.75,88978.0,97.81,97.83,97.7,97.75,88978.0
2025-05-30 11:45:00,97.74,97.82,97.7,97.8,61983.0,97.74,97.82,97.7,97.8,61983.0
2025-05-30 11:50:00,97.8,97.89,97.79,97.88,63261.0,97.8,97.89,97.79,97.88,63261.0
2025-05-30 11:55:00,97.88,97.97,97.87,97.92,65522.0,97.88,97.97,97.87,97.92,65522.0
2025-05-30 12:00:00,97.92,97.97,97.87,97.94,77139.0,97.92,97.97,97.87,97.94,77139.0
2025-05-30 12:05:00,97.94,98.13,97.91,98.11,131725.0,97.94,98.13,97.91,98.11,131725.0
2025-05-30 12:10:00,98.11,98.14,98.06,98.09,97545.0,98.11,98.14,98.06,98.09,97545.0
2025-05-30 12:15:00,98.09,98.1,97.81,97.87,66991.0,98.09,98.1,97.81,97.87,66991.0
2025-05-30 12:20:00,97.86,97.88,97.74,97.86,63242.0,97.86,97.88,97.74,97.86,63242.0
2025-05-30 12:25:00,97.86,97.87,97.51,97.6,116192.0,97.86,97.87,97.51,97.6,116192.0
2025-05-30 12:30:00,97.6,97.66,97.48,97.65,147014.0,97.6,97.66,97.48,97.65,147014.0
2025-05-30 12:35:00,97.65,97.9,97.62,97.87,119120.0,97.65,97.9,97.62,97.87,119120.0
2025-05-30 12:40:00,97.87,97.9,97.78,97.78,64537.0,97.87,97.9,97.78,97.78,64537.0
2025-05-30 12:45:00,97.77,97.77,97.67,97.71,83029.0,97.77,97.77,97.67,97.71,83029.0
2025-05-30 12:50:00,97.72,97.74,97.66,97.67,56877.0,97.72,97.74,97.66,97.67,56877.0
2025-05-30 12:55:00,97.67,97.78,97.64,97.71,130668.0,97.67,97.78,97.64,97.71,130668.0
2025-05-30 13:00:00,97.71,97.86,97.67,97.85,58139.0,97.71,97.86,97.67,97.85,58139.0
2025-05-30 13:05:00,97.85,97.97,97.81,97.93,59416.0,97.85,97.97,97.81,97.93,59416.0
2025-05-30 13:10:00,97.94,97.94,97.76,97.8,77970.0,97.94,97.94,97.76,97.8,77970.0
2025-05-30 13:15:00,97.79,97.89,97.75,97.88,47763.0,97.79,97.89,97.75,97.88,47763.0
2025-05-30 13:20:00,97.88,97.89,97.72,97.76,63879.0,97.88,97.89,97.72,97.76,63879.0
2025-05-30 13:25:00,97.76,97.76,97.66,97.71,62926.0,97.76,97.76,97.66,97.71,62926.0
2025-05-30 13:30:00,97.7,97.81,97.68,97.76,68629.0,97.7,97.81,97.68,97.76,68629.0
2025-05-30 13:35:00,97.77,97.84,97.76,97.81,49048.0,97.77,97.84,97.76,97.81,49048.0
2025-05-30 13:40:00,97.81,97.91,97.77,97.78,113594.0,97.81,97.91,97.77,97.78,113594.0
2025-05-30 13:45:00,97.77,97.89,97.75,97.88,62644.0,97.77,97.89,97.75,97.88,62644.0
2025-05-30 13:50:00,97.88,98.0,97.87,97.97,91082.0,97.88,98.0,97.87,97.97,91082.0
2025-05-30 13:55:00,97.97,97.97,97.84,97.86,71547.0,97.97,97.97,97.84,97.86,71547.0
2025-05-30 14:00:00,97.86,98.05,97.86,98.03,85997.0,97.86,98.05,97.86,98.03,85997.0
2025-05-30 14:05:00,98.02,98.1,97.98,98.08,60673.0,98.02,98.1,97.98,98.08,60673.0
2025-05-30 14:10:00,98.07,98.11,98.02,98.06,60909.0,98.07,98.11,98.02,98.06,60909.0
2025-05-30 14:15:00,98.06,98.23,97.99,98.22,85291.0,98.06,98.23,97.99,98.22,85291.0
2025-05-30 14:20:00,98.23,98.24,98.15,98.2,80593.0,98.23,98.24,98.15,98.2,80593.0
2025-05-30 14:25:00,98.2,98.29,98.19,98.23,158411.0,98.2,98.29,98.19,98.23,158411.0
2025-05-30 14:30:00,98.23,98.37,98.21,98.33,105508.0,98.23,98.37,98.21,98.33,105508.0
2025-05-30 14:35:00,98.32,98.41,98.3,98.33,83991.0,98.32,98.41,98.3,98.33,83991.0
2025-05-30 14:40:00,98.33,98.35,98.18,98.25,56678.0,98.33,98.35,98.18,98.25,56678.0
2025-05-30 14:45:00,98.25,98.34,98.25,98.33,57268.0,98.25,98.34,98.25,98.33,57268.0
2025-05-30 14:50:00,98.34,98.39,98.3,98.35,82810.0,98.34,98.39,98.3,98.35,82810.0
2025-05-30 14:55:00,98.36,98.38,98.32,98.35,64445.0,98.36,98.38,98.32,98.35,64445.0
2025-05-30 15:00:00,98.35,98.54,98.34,98.53,169129.0,98.35,98.54,98.34,98.53,169129.0
2025-05-30 15:05:00,98.52,98.64,98.52,98.6,164294.0,98.52,98.64,98.52,98.6,164294.0
2025-05-30 15:10:00,98.61,98.71,98.52,98.69,151334.0,98.61,98.71,98.52,98.69,151334.0
2025-05-30 15:15:00,98.69,98.85,98.67,98.84,134274.0,98.69,98.85,98.67,98.84,134274.0
2025-05-30 15:20:00,98.84,98.84,98.77,98.81,108577.0,98.84,98.84,98.77,98.81,108577.0
2025-05-30 15:25:00,98.81,98.9,98.78,98.85,179188.0,98.81,98.9,98.78,98.85,179188.0
2025-05-30 15:30:00,98.84,98.84,98.64,98.74,220550.0,98.84,98.84,98.64,98.74,220550.0
2025-05-30 15:35:00,98.74,98.87,98.69,98.73,231067.0,98.74,98.87,98.69,98.73,231067.0
2025-05-30 15:40:00,98.73,98.77,98.61,98.75,162155.0,98.73,98.77,98.61,98.75,162155.0
2025-05-30 15:45:00,98.75,98.83,98.66,98.78,230892.0,98.75,98.83,98.66,98.78,230892.0
2025-05-30 15:50:00,98.77,98.93,98.65,98.66,526213.0,98.77,98.93,98.65,98.66,526213.0
2025-05-30 15:55:00,98.66,98.82,98.48,98.65,1713531.0,98.66,98.82,98.48,98.65,1713531.0
2025-06-02 09:30:00,98.84,99.48,98.56,99.24,754437.0,98.84,99.48,98.56,99.24,754437.0
2025-06-02 09:35:00,99.24,99.74,99.23,99.23,427970.0,99.24,99.74,99.23,99.23,427970.0
2025-06-02 09:40:00,99.22,99.63,99.06,99.57,356980.0,99.22,99.63,99.06,99.57,356980.0
2025-06-02 09:45:00,99.56,99.63,99.12,99.13,222084.0,99.56,99.63,99.12,99.13,222084.0
2025-06-02 09:50:00,99.12,99.13,98.52,98.55,167592.0,99.12,99.13,98.52,98.55,167592.0
2025-06-02 09:55:00,98.53,98.56,98.36,98.4,186169.0,98.53,98.56,98.36,98.4,186169.0
2025-06-02 10:00:00,98.37,98.61,98.32,98.51,191863.0,98.37,98.61,98.32,98.51,191863.0
2025-06-02 10:05:00,98.5,98.63,98.43,98.57,148400.0,98.5,98.63,98.43,98.57,148400.0
2025-06-02 10:10:00,98.56,98.56,98.14,98.16,142091.0,98.56,98.56,98.14,98.16,142091.0
2025-06-02 10:15:00,98.15,98.33,98.06,98.17,192861.0,98.15,98.33,98.06,98.17,192861.0
2025-06-02 10:20:00,98.17,98.22,98.05,98.09,228817.0,98.17,98.22,98.05,98.09,228817.0
2025-06-02 10:25:00,98.08,98.24,98.05,98.2,125401.0,98.08,98.24,98.05,98.2,125401.0
2025-06-02 10:30:00,98.2,98.43,98.16,98.39,151230.0,98.2,98.43,98.16,98.39,151230.0
2025-06-02 10:35:00,98.39,98.4,98.22,98.23,136766.0,98.39,98.4,98.22,98.23,136766.0
2025-06-02 10:40:00,98.23,98.39,98.22,98.27,122442.0,98.23,98.39,98.22,98.27,122442.0
2025-06-02 10:45:00,98.28,98.4,98.25,98.39,82759.0,98.28,98.4,98.25,98.39,82759.0
2025-06-02 10:50:00,98.4,98.53,98.4,98.49,92851.0,98.4,98.53,98.4,98.49,92851.0
2025-06-02 10:55:00,98.48,98.7,98.47,98.69,79709.0,98.48,98.7,98.47,98.69,79709.0
2025-06-02 11:00:00,98.68,98.72,98.54,98.6,92699.0,98.68,98.72,98.54,98.6,92699.0
2025-06-02 11:05:00,98.6,98.67,98.55,98.61,134013.0,98.6,98.67,98.55,98.61,134013.0
2025-06-02 11:10:00,98.61,98.65,98.5,98.65,105491.0,98.61,98.65,98.5,98.65,105491.0
2025-06-02 11:15:00,98.65,98.67,98.55,98.62,70122.0,98.65,98.67,98.55,98.62,70122.0
2025-06-02 11:20:00,98.63,98.69,98.55,98.55,58228.0,98.63,98.69,98.55,98.55,58228.0
2025-06-02 11:25:00,98.55,98.58,98.43,98.44,78219.0,98.55,98.58,98.43,98.44,78219.0
2025-06-02 11:30:00,98.45,98.52,98.42,98.43,132902.0,98.45,98.52,98.42,98.43,132902.0
2025-06-02 11:35:00,98.43,98.56,98.4,98.5,85806.0,98.43,98.56,98.4,98.5,85806.0
2025-06-02 11:40:00,98.51,98.56,98.44,98.5,54914.0,98.51,98.56,98.44,98.5,54914.0
2025-06-02 11:45:00,98.51,98.59,98.48,98.57,46197.0,98.51,98.59,98.48,98.57,46197.0
2025-06-02 11:50:00,98.57,98.66,98.56,98.63,73610.0,98.57,98.66,98.56,98.63,73610.0
2025-06-02 11:55:00,98.62,98.65,98.55,98.62,46849.0,98.62,98.65,98.55,98.62,46849.0
2025-06-02 12:00:00,98.62,98.65,98.58,98.63,55769.0,98.62,98.65,98.58,98.63,55769.0
2025-06-02 12:05:00,98.64,98.67,98.53,98.56,96753.0,98.64,98.67,98.53,98.56,96753.0
2025-06-02 12:10:00,98.56,98.62,98.52,98.62,61713.0,98.56,98.62,98.52,98.62,61713.0
2025-06-02 12:15:00,98.61,98.63,98.52,98.62,42290.0,98.61,98.63,98.52,98.62,42290.0
2025-06-02 12:20:00,98.62,98.64,98.56,98.61,47755.0,98.62,98.64,98.56,98.61,47755.0
2025-06-02 12:25:00,98.6,98.61,98.52,98.58,58092.0,98.6,98.61,98.52,98.58,58092.0
2025-06-02 12:30:00,98.58,98.64,98.56,98.6,66828.0,98.58,98.64,98.56,98.6,66828.0
2025-06-02 12:35:00,98.61,98.67,98.57,98.67,67734.0,98.61,98.67,98.57,98.67,67734.0
2025-06-02 12:40:00,98.68,98.71,98.63,98.64,71304.0,98.68,98.71,98.63,98.64,71304.0
2025-06-02 12:45:00,98.64,98.66,98.55,98.64,63279.0,98.64,98.66,98.55,98.64,63279.0
2025-06-02 12:50:00,98.63,98.78,98.6,98.78,61225.0,98.63,98.78,98.6,98.78,61225.0
2025-06-02 12:55:00,98.79,98.81,98.76,98.81,88963.0,98.79,98.81,98.76,98.81,88963.0
2025-06-02 13:00:00,98.81,98.89,98.77,98.83,71836.0,98.81,98.89,98.77,98.83,71836.0
2025-06-02 13:05:00,98.84,98.96,98.82,98.93,85607.0,98.84,98.96,98.82,98.93,85607.0
2025-06-02 13:10:00,98.93,98.94,98.85,98.88,83249.0,98.93,98.94,98.85,98.88,83249.0
2025-06-02 13:15:00,98.87,98.95,98.83,98.86,77859.0,98.87,98.95,98.83,98.86,77859.0
2025-06-02 13:20:00,98.86,98.91,98.8,98.88,71576.0,98.86,98.91,98.8,98.88,71576.0
2025-06-02 13:25:00,98.86,98.87,98.78,98.83,38629.0,98.86,98.87,98.78,98.83,38629.0
2025-06-02 13:30:00,98.83,98.84,98.77,98.83,63552.0,98.83,98.84,98.77,98.83,63552.0
2025-06-02 13:35:00,98.83,98.85,98.81,98.84,50547.0,98.83,98.85,98.81,98.84,50547.0
2025-06-02 13:40:00,98.85,98.87,98.81,98.87,64898.0,98.85,98.87,98.81,98.87,64898.0
2025-06-02 13:45:00,98.87,98.9,98.85,98.88,62535.0,98.87,98.9,98.85,98.88,62535.0
2025-06-02 13:50:00,98.88,98.93,98.83,98.92,71008.0,98.88,98.93,98.83,98.92,71008.0
2025-06-02 13:55:00,98.93,99.05,98.91,99.02,106100.0,98.93,99.05,98.91,99.02,106100.0
2025-06-02 14:00:00,99.02,99.17,99.0,99.01,126200.0,99.02,99.17,99.0,99.01,126200.0
2025-06-02 14:05:00,99.01,99.16,99.01,99.1,209670.0,99.01,99.16,99.01,99.1,209670.0
2025-06-02 14:10:00,99.09,99.16,99.08,99.13,69216.0,99.09,99.16,99.08,99.13,69216.0
2025-06-02 14:15:00,99.14,99.26,99.12,99.14,115710.0,99.14,99.26,99.12,99.14,115710.0
2025-06-02 14:20:00,99.14,99.2,99.07,99.1,600939.0,99.14,99.2,99.07,99.1,600939.0
2025-06-02 14:25:00,99.1,99.18,99.08,99.15,131450.0,99.1,99.18,99.08,99.15,131450.0
2025-06-02 14:30:00,99.16,99.18,99.06,99.1,99670.0,99.16,99.18,99.06,99.1,99670.0
2025-06-02 14:35:00,99.1,99.17,99.08,99.14,65145.0,99.1,99.17,99.08,99.14,65145.0
2025-06-02 14:40:00,99.14,99.23,99.09,99.22,97125.0,99.14,99.23,99.09,99.22,97125.0
2025-06-02 14:45:00,99.22,99.33,99.18,99.31,95857.0,99.22,99.33,99.18,99.31,95857.0
2025-06-02 14:50:00,99.31,99.35,99.27,99.32,62469.0,99.31,99.35,99.27,99.32,62469.0
2025-06-02 14:55:00,99.31,99.43,99.27,99.42,102275.0,99.31,99.43,99.27,99.42,102275.0
2025-06-02 15:00:00,99.42,99.49,99.39,99.47,77185.0,99.42,99.49,99.39,99.47,77185.0
2025-06-02 15:05:00,99.47,99.55,99.44,99.5,86904.0,99.47,99.55,99.44,99.5,86904.0
2025-06-02 15:10:00,99.49,99.53,99.44,99.53,86138.0,99.49,99.53,99.44,99.53,86138.0
2025-06-02 15:15:00,99.53,99.56,99.49,99.52,81403.0,99.53,99.56,99.49,99.52,81403.0
2025-06-02 15:20:00,99.51,99.64,99.49,99.62,97989.0,99.51,99.64,99.49,99.62,97989.0
2025-06-02 15:25:00,99.61,99.62,99.55,99.58,106415.0,99.61,99.62,99.55,99.58,106415.0
2025-06-02 15:30:00,99.58,99.65,99.53,99.61,125685.0,99.58,99.65,99.53,99.61,125685.0
2025-06-02 15:35:00,99.6,99.65,99.58,99.62,82293.0,99.6,99.65,99.58,99.62,82293.0
2025-06-02 15:40:00,99.62,99.71,99.57,99.68,137008.0,99.62,99.71,99.57,99.68,137008.0
2025-06-02 15:45:00,99.68,99.7,99.63,99.66,165469.0,99.68,99.7,99.63,99.66,165469.0
2025-06-02 15:50:00,99.66,99.84,99.66,99.84,488258.0,99.66,99.84,99.66,99.84,488258.0
2025-06-02 15:55:00,99.84,99.91,99.7,99.82,1157776.0,99.84,99.91,99.7,99.82,1157776.0
2025-06-03 09:30:00,99.56,100.87,99.51,100.85,922677.0,99.56,100.87,99.51,100.85,922677.0
2025-06-03 09:35:00,100.85,100.89,100.12,100.17,331482.0,100.85,100.89,100.12,100.17,331482.0
2025-06-03 09:40:00,100.16,100.3,100.09,100.3,141603.0,100.16,100.3,100.09,100.3,141603.0
2025-06-03 09:45:00,100.29,100.31,99.91,99.98,170575.0,100.29,100.31,99.91,99.98,170575.0
2025-06-03 09:50:00,99.98,99.98,99.6,99.66,120769.0,99.98,99.98,99.6,99.66,120769.0
2025-06-03 09:55:00,99.66,99.86,99.58,99.7,168506.0,99.66,99.86,99.58,99.7,168506.0
2025-06-03 10:00:00,99.72,99.75,99.44,99.62,133142.0,99.72,99.75,99.44,99.62,133142.0
2025-06-03 10:05:00,99.62,99.72,99.42,99.5,136140.0,99.62,99.72,99.42,99.5,136140.0
2025-06-03 10:10:00,99.5,99.55,99.38,99.39,93344.0,99.5,99.55,99.38,99.39,93344.0
2025-06-03 10:15:00,99.39,99.44,99.29,99.35,89800.0,99.39,99.44,99.29,99.35,89800.0
2025-06-03 10:20:00,99.34,99.44,99.28,99.33,68386.0,99.34,99.44,99.28,99.33,68386.0
2025-06-03 10:25:00,99.33,99.38,99.23,99.29,88643.0,99.33,99.38,99.23,99.29,88643.0
2025-06-03 10:30:00,99.3,99.34,99.15,99.16,92808.0,99.3,99.34,99.15,99.16,92808.0
2025-06-03 10:35:00,99.16,99.18,98.96,99.02,156719.0,99.16,99.18,98.96,99.02,156719.0
2025-06-03 10:40:00,99.02,99.08,98.86,99.04,120949.0,99.02,99.08,98.86,99.04,120949.0
2025-06-03 10:45:00,99.04,99.07,98.93,99.06,128393.0,99.04,99.07,98.93,99.06,128393.0
2025-06-03 10:50:00,99.06,99.11,99.0,99.02,118115.0,99.06,99.11,99.0,99.02,118115.0
2025-06-03 10:55:00,99.02,99.04,98.82,98.85,104124.0,99.02,99.04,98.82,98.85,104124.0
2025-06-03 11:00:00,98.86,98.86,98.7,98.77,94573.0,98.86,98.86,98.7,98.77,94573.0
2025-06-03 11:05:00,98.77,98.81,98.68,98.71,96783.0,98.77,98.81,98.68,98.71,96783.0
2025-06-03 11:10:00,98.72,98.75,98.57,98.7,104881.0,98.72,98.75,98.57,98.7,104881.0
2025-06-03 11:15:00,98.7,98.81,98.7,98.79,101011.0,98.7,98.81,98.7,98.79,101011.0
2025-06-03 11:20:00,98.79,98.8,98.66,98.76,59598.0,98.79,98.8,98.66,98.76,59598.0
2025-06-03 11:25:00,98.76,98.8,98.66,98.75,80780.0,98.76,98.8,98.66,98.75,80780.0
2025-06-03 11:30:00,98.75,98.92,98.73,98.85,77298.0,98.75,98.92,98.73,98.85,77298.0
2025-06-03 11:35:00,98.88,99.06,98.85,99.06,74138.0,98.88,99.06,98.85,99.06,74138.0
2025-06-03 11:40:00,99.06,99.19,99.0,99.12,125649.0,99.06,99.19,99.0,99.12,125649.0
2025-06-03 11:45:00,99.1,99.19,99.09,99.15,86426.0,99.1,99.19,99.09,99.15,86426.0
2025-06-03 11:50:00,99.15,99.27,99.11,99.17,123523.0,99.15,99.27,99.11,99.17,123523.0
2025-06-03 11:55:00,99.16,99.3,99.11,99.28,84030.0,99.16,99.3,99.11,99.28,84030.0
2025-06-03 12:00:00,99.28,99.35,99.16,99.19,126712.0,99.28,99.35,99.16,99.19,126712.0
2025-06-03 12:05:00,99.2,99.25,99.16,99.2,46167.0,99.2,99.25,99.16,99.2,46167.0
2025-06-03 12:10:00,99.19,99.29,99.16,99.26,79712.0,99.19,99.29,99.16,99.26,79712.0
2025-06-03 12:15:00,99.27,99.42,99.25,99.4,70232.0,99.27,99.42,99.25,99.4,70232.0
2025-06-03 12:20:00,99.4,99.44,99.32,99.39,60699.0,99.4,99.44,99.32,99.39,60699.0
2025-06-03 12:25:00,99.39,99.4,99.34,99.38,46022.0,99.39,99.4,99.34,99.38,46022.0
2025-06-03 12:30:00,99.37,99.43,99.28,99.34,92000.0,99.37,99.43,99.28,99.34,92000.0
2025-06-03 12:35:00,99.34,99.45,99.33,99.35,65036.0,99.34,99.45,99.33,99.35,65036.0
2025-06-03 12:40:00,99.36,99.36,99.21,99.23,66776.0,99.36,99.36,99.21,99.23,66776.0
2025-06-03 12:45:00,99.23,99.23,99.1,99.11,66462.0,99.23,99.23,99.1,99.11,66462.0
2025-06-03 12:50:00,99.11,99.16,99.06,99.13,71169.0,99.11,99.16,99.06,99.13,71169.0
2025-06-03 12:55:00,99.14,99.26,99.13,99.26,61536.0,99.14,99.26,99.13,99.26,61536.0
2025-06-03 13:00:00,99.26,99.34,99.21,99.32,87949.0,99.26,99.34,99.21,99.32,87949.0
2025-06-03 13:05:00,99.34,99.47,99.33,99.47,60368.0,99.34,99.47,99.33,99.47,60368.0
2025-06-03 13:10:00,99.47,99.53,99.42,99.53,90776.0,99.47,99.53,99.42,99.53,90776.0
2025-06-03 13:15:00,99.53,99.56,99.47,99.49,64835.0,99.53,99.56,99.47,99.49,64835.0
2025-06-03 13:20:00,99.49,99.59,99.48,99.52,66159.0,99.49,99.59,99.48,99.52,66159.0
2025-06-03 13:25:00,99.52,99.56,99.47,99.56,44115.0,99.52,99.56,99.47,99.56,44115.0
2025-06-03 13:30:00,99.56,99.62,99.55,99.59,60281.0,99.56,99.62,99.55,99.59,60281.0
2025-06-03 13:35:00,99.58,99.63,99.55,99.63,50583.0,99.58,99.63,99.55,99.63,50583.0
2025-06-03 13:40:00,99.63,99.64,99.58,99.61,34382.0,99.63,99.64,99.58,99.61,34382.0
2025-06-03 13:45:00,99.61,99.61,99.49,99.49,61326.0,99.61,99.61,99.49,99.49,61326.0
2025-06-03 13:50:00,99.49,99.62,99.47,99.59,56381.0,99.49,99.62,99.47,99.59,56381.0
2025-06-03 13:55:00,99.59,99.6,99.45,99.52,44897.0,99.59,99.6,99.45,99.52,44897.0
2025-06-03 14:00:00,99.53,99.55,99.41,99.49,101023.0,99.53,99.55,99.41,99.49,101023.0
2025-06-03 14:05:00,99.5,99.51,99.44,99.47,48169.0,99.5,99.51,99.44,99.47,48169.0
2025-06-03 14:10:00,99.46,99.47,99.3,99.42,116578.0,99.46,99.47,99.3,99.42,116578.0
2025-06-03 14:15:00,99.42,99.56,99.4,99.54,86585.0,99.42,99.56,99.4,99.54,86585.0
2025-06-03 14:20:00,99.55,99.58,99.47,99.47,57799.0,99.55,99.58,99.47,99.47,57799.0
2025-06-03 14:25:00,99.47,99.6,99.45,99.59,44431.0,99.47,99.6,99.45,99.59,44431.0
2025-06-03 14:30:00,99.59,99.64,99.54,99.56,58629.0,99.59,99.64,99.54,99.56,58629.0
2025-06-03 14:35:00,99.56,99.61,99.5,99.61,111017.0,99.56,99.61,99.5,99.61,111017.0
2025-06-03 14:40:00,99.61,99.68,99.58,99.62,110776.0,99.61,99.68,99.58,99.62,110776.0
2025-06-03 14:45:00,99.62,99.65,99.6,99.61,47821.0,99.62,99.65,99.6,99.61,47821.0
2025-06-03 14:50:00,99.61,99.67,99.6,99.61,78064.0,99.61,99.67,99.6,99.61,78064.0
2025-06-03 14:55:00,99.62,99.66,99.6,99.66,66047.0,99.62,99.66,99.6,99.66,66047.0
2025-06-03 15:00:00,99.65,99.7,99.6,99.64,83128.0,99.65,99.7,99.6,99.64,83128.0
2025-06-03 15:05:00,99.64,99.68,99.61,99.68,103903.0,99.64,99.68,99.61,99.68,103903.0
2025-06-03 15:10:00,99.68,99.68,99.61,99.68,95256.0,99.68,99.68,99.61,99.68,95256.0
2025-06-03 15:15:00,99.67,99.77,99.64,99.77,153650.0,99.67,99.77,99.64,99.77,153650.0
2025-06-03 15:20:00,99.77,99.79,99.69,99.76,87724.0,99.77,99.79,99.69,99.76,87724.0
2025-06-03 15:25:00,99.76,99.96,99.73,99.84,370016.0,99.76,99.96,99.73,99.84,370016.0
2025-06-03 15:30:00,99.84,100.02,99.81,99.97,218946.0,99.84,100.02,99.81,99.97,218946.0
2025-06-03 15:35:00,99.96,100.02,99.93,100.01,117609.0,99.96,100.02,99.93,100.01,117609.0
2025-06-03 15:40:00,100.01,100.01,99.93,99.95,96057.0,100.01,100.01,99.93,99.95,96057.0
2025-06-03 15:45:00,99.94,99.94,99.8,99.81,197217.0,99.94,99.94,99.8,99.81,197217.0
2025-06-03 15:50:00,99.81,99.9,99.68,99.85,238326.0,99.81,99.9,99.68,99.85,238326.0
2025-06-03 15:55:00,99.85,100.07,99.8,99.99,924189.0,99.85,100.07,99.8,99.99,924189.0
2025-06-04 09:30:00,99.79,100.12,99.62,99.68,423517.0,99.79,100.12,99.62,99.68,423517.0
2025-06-04 09:35:00,99.68,99.77,99.55,99.73,144444.0,99.68,99.77,99.55,99.73,144444.0
2025-06-04 09:40:00,99.73,99.78,99.63,99.69,81074.0,99.73,99.78,99.63,99.69,81074.0
2025-06-04 09:45:00,99.68,99.81,99.6,99.78,117882.0,99.68,99.81,99.6,99.78,117882.0
2025-06-04 09:50:00,99.79,99.83,99.69,99.72,128929.0,99.79,99.83,99.69,99.72,128929.0
2025-06-04 09:55:00,99.73,99.95,99.7,99.89,123486.0,99.73,99.95,99.7,99.89,123486.0
2025-06-04 10:00:00,99.87,99.89,99.61,99.83,205895.0,99.87,99.89,99.61,99.83,205895.0
2025-06-04 10:05:00,99.83,99.93,99.78,99.82,123224.0,99.83,99.93,99.78,99.82,123224.0
2025-06-04 10:10:00,99.81,99.9,99.74,99.81,90207.0,99.81,99.9,99.74,99.81,90207.0
2025-06-04 10:15:00,99.82,99.83,99.61,99.64,117159.0,99.82,99.83,99.61,99.64,117159.0
2025-06-04 10:20:00,99.64,99.9,99.64,99.9,122872.0,99.64,99.9,99.64,99.9,122872.0
2025-06-04 10:25:00,99.89,99.9,99.71,99.8,139709.0,99.89,99.9,99.71,99.8,139709.0
2025-06-04 10:30:00,99.81,99.87,99.72,99.78,80003.0,99.81,99.87,99.72,99.78,80003.0
2025-06-04 10:35:00,99.78,99.91,99.77,99.85,66415.0,99.78,99.91,99.77,99.85,66415.0
2025-06-04 10:40:00,99.86,99.9,99.76,99.79,37797.0,99.86,99.9,99.76,99.79,37797.0
2025-06-04 10:45:00,99.79,99.89,99.79,99.89,45522.0,99.79,99.89,99.79,99.89,45522.0
2025-06-04 10:50:00,99.88,99.9,99.76,99.78,58421.0,99.88,99.9,99.76,99.78,58421.0
2025-06-04 10:55:00,99.78,99.82,99.73,99.8,57786.0,99.78,99.82,99.73,99.8,57786.0
2025-06-04 11:00:00,99.8,99.81,99.65,99.77,63210.0,99.8,99.81,99.65,99.77,63210.0
2025-06-04 11:05:00,99.78,100.01,99.78,99.98,119026.0,99.78,100.01,99.78,99.98,119026.0
2025-06-04 11:10:00,99.98,99.99,99.91,99.96,60758.0,99.98,99.99,99.91,99.96,60758.0
2025-06-04 11:15:00,99.97,100.09,99.95,100.02,117268.0,99.97,100.09,99.95,100.02,117268.0
2025-06-04 11:20:00,100.03,100.13,100.01,100.06,83951.0,100.03,100.13,100.01,100.06,83951.0
2025-06-04 11:25:00,100.06,100.09,99.96,100.0,110335.0,100.06,100.09,99.96,100.0,110335.0
2025-06-04 11:30:00,100.01,100.12,99.99,100.08,62169.0,100.01,100.12,99.99,100.08,62169.0
2025-06-04 11:35:00,100.08,100.1,99.99,100.06,44383.0,100.08,100.1,99.99,100.06,44383.0
2025-06-04 11:40:00,100.06,100.06,99.95,99.99,47468.0,100.06,100.06,99.95,99.99,47468.0
2025-06-04 11:45:00,99.98,100.04,99.95,100.04,51628.0,99.98,100.04,99.95,100.04,51628.0
2025-06-04 11:50:00,100.04,100.09,99.98,100.01,60419.0,100.04,100.09,99.98,100.01,60419.0
2025-06-04 11:55:00,100.01,100.04,99.97,100.0,56992.0,100.01,100.04,99.97,100.0,56992.0
2025-06-04 12:00:00,100.01,100.02,99.87,99.88,67312.0,100.01,100.02,99.87,99.88,67312.0
2025-06-04 12:05:00,99.87,99.98,99.85,99.91,71475.0,99.87,99.98,99.85,99.91,71475.0
2025-06-04 12:10:00,99.91,99.91,99.83,99.84,39803.0,99.91,99.91,99.83,99.84,39803.0
2025-06-04 12:15:00,99.85,99.92,99.83,99.91,43371.0,99.85,99.92,99.83,99.91,43371.0
2025-06-04 12:20:00,99.9,99.93,99.88,99.93,39133.0,99.9,99.93,99.88,99.93,39133.0
2025-06-04 12:25:00,99.93,99.95,99.8,99.81,42321.0,99.93,99.95,99.8,99.81,42321.0
2025-06-04 12:30:00,99.81,99.92,99.8,99.91,35722.0,99.81,99.92,99.8,99.91,35722.0
2025-06-04 12:35:00,99.92,99.93,99.82,99.86,41535.0,99.92,99.93,99.82,99.86,41535.0
2025-06-04 12:40:00,99.85,99.92,99.85,99.91,29437.0,99.85,99.92,99.85,99.91,29437.0
2025-06-04 12:45:00,99.91,99.99,99.91,99.91,29242.0,99.91,99.99,99.91,99.91,29242.0
2025-06-04 12:50:00,99.91,99.93,99.87,99.88,27711.0,99.91,99.93,99.87,99.88,27711.0
2025-06-04 12:55:00,99.89,99.93,99.88,99.93,31472.0,99.89,99.93,99.88,99.93,31472.0
2025-06-04 13:00:00,99.93,99.98,99.9,99.97,23494.0,99.93,99.98,99.9,99.97,23494.0
2025-06-04 13:05:00,99.96,99.97,99.91,99.94,33912.0,99.96,99.97,99.91,99.94,33912.0
2025-06-04 13:10:00,99.95,99.96,99.89,99.89,29772.0,99.95,99.96,99.89,99.89,29772.0
2025-06-04 13:15:00,99.9,99.95,99.87,99.95,21780.0,99.9,99.95,99.87,99.95,21780.0
2025-06-04 13:20:00,99.95,99.99,99.93,99.94,28024.0,99.95,99.99,99.93,99.94,28024.0
2025-06-04 13:25:00,99.94,99.96,99.92,99.92,26241.0,99.94,99.96,99.92,99.92,26241.0
2025-06-04 13:30:00,99.92,99.96,99.91,99.95,45096.0,99.92,99.96,99.91,99.95,45096.0
2025-06-04 13:35:00,99.95,99.98,99.94,99.95,32446.0,99.95,99.98,99.94,99.95,32446.0
2025-06-04 13:40:00,99.95,99.96,99.85,99.88,106183.0,99.95,99.96,99.85,99.88,106183.0
2025-06-04 13:45:00,99.88,99.97,99.87,99.92,71933.0,99.88,99.97,99.87,99.92,71933.0
2025-06-04 13:50:00,99.92,99.95,99.88,99.92,39957.0,99.92,99.95,99.88,99.92,39957.0
2025-06-04 13:55:00,99.92,99.98,99.92,99.94,34846.0,99.92,99.98,99.92,99.94,34846.0
2025-06-04 14:00:00,99.94,99.99,99.9,99.95,53174.0,99.94,99.99,99.9,99.95,53174.0
2025-06-04 14:05:00,99.95,99.96,99.9,99.91,42462.0,99.95,99.96,99.9,99.91,42462.0
2025-06-04 14:10:00,99.91,99.91,99.83,99.83,49389.0,99.91,99.91,99.83,99.83,49389.0
2025-06-04 14:15:00,99.84,99.87,99.76,99.78,54148.0,99.84,99.87,99.76,99.78,54148.0
2025-06-04 14:20:00,99.77,99.82,99.75,99.75,56496.0,99.77,99.82,99.75,99.75,56496.0
2025-06-04 14:25:00,99.75,99.75,99.69,99.73,46112.0,99.75,99.75,99.69,99.73,46112.0
2025-06-04 14:30:00,99.73,99.77,99.68,99.76,64488.0,99.73,99.77,99.68,99.76,64488.0
2025-06-04 14:35:00,99.77,99.79,99.66,99.68,76225.0,99.77,99.79,99.66,99.68,76225.0
2025-06-04 14:40:00,99.67,99.72,99.59,99.68,88537.0,99.67,99.72,99.59,99.68,88537.0
2025-06-04 14:45:00,99.68,99.69,99.61,99.64,59734.0,99.68,99.69,99.61,99.64,59734.0
2025-06-04 14:50:00,99.64,99.64,99.54,99.58,68684.0,99.64,99.64,99.54,99.58,68684.0
2025-06-04 14:55:00,99.58,99.58,99.49,99.52,77676.0,99.58,99.58,99.49,99.52,77676.0
2025-06-04 15:00:00,99.52,99.55,99.46,99.54,70105.0,99.52,99.55,99.46,99.54,70105.0
2025-06-04 15:05:00,99.53,99.55,99.45,99.48,74255.0,99.53,99.55,99.45,99.48,74255.0
2025-06-04 15:10:00,99.47,99.53,99.45,99.48,71118.0,99.47,99.53,99.45,99.48,71118.0
2025-06-04 15:15:00,99.49,99.49,99.35,99.39,84752.0,99.49,99.49,99.35,99.39,84752.0
2025-06-04 15:20:00,99.4,99.45,99.36,99.44,174387.0,99.4,99.45,99.36,99.44,174387.0
2025-06-04 15:25:00,99.44,99.62,99.43,99.6,75529.0,99.44,99.62,99.43,99.6,75529.0
2025-06-04 15:30:00,99.61,99.62,99.53,99.59,85177.0,99.61,99.62,99.53,99.59,85177.0
2025-06-04 15:35:00,99.59,99.59,99.5,99.52,86279.0,99.59,99.59,99.5,99.52,86279.0
2025-06-04 15:40:00,99.52,99.55,99.47,99.52,87314.0,99.52,99.55,99.47,99.52,87314.0
2025-06-04 15:45:00,99.51,99.55,99.46,99.54,91034.0,99.51,99.55,99.46,99.54,91034.0
2025-06-04 15:50:00,99.53,99.56,99.46,99.52,161083.0,99.53,99.56,99.46,99.52,161083.0
2025-06-04 15:55:00,99.52,99.53,99.32,99.35,641483.0,99.52,99.53,99.32,99.35,641483.0
2025-06-05 09:30:00,99.3,99.59,98.69,98.73,454430.0,99.3,99.59,98.69,98.73,454430.0
2025-06-05 09:35:00,98.74,98.91,98.23,98.34,316428.0,98.74,98.91,98.23,98.34,316428.0
2025-06-05 09:40:00,98.34,98.72,98.2,98.43,314131.0,98.34,98.72,98.2,98.43,314131.0
2025-06-05 09:45:00,98.42,98.52,98.22,98.36,207778.0,98.42,98.52,98.22,98.36,207778.0
2025-06-05 09:50:00,98.36,98.69,98.26,98.59,141444.0,98.36,98.69,98.26,98.59,141444.0
2025-06-05 09:55:00,98.59,98.74,98.47,98.62,118267.0,98.59,98.74,98.47,98.62,118267.0
2025-06-05 10:00:00,98.63,98.72,98.32,98.34,111938.0,98.63,98.72,98.32,98.34,111938.0
2025-06-05 10:05:00,98.34,98.49,98.32,98.39,84558.0,98.34,98.49,98.32,98.39,84558.0
2025-06-05 10:10:00,98.38,98.63,98.36,98.52,74207.0,98.38,98.63,98.36,98.52,74207.0
2025-06-05 10:15:00,98.52,98.6,98.24,98.28,127780.0,98.52,98.6,98.24,98.28,127780.0
2025-06-05 10:20:00,98.27,98.36,98.13,98.19,113371.0,98.27,98.36,98.13,98.19,113371.0
2025-06-05 10:25:00,98.2,98.26,98.1,98.23,133408.0,98.2,98.26,98.1,98.23,133408.0
2025-06-05 10:30:00,98.22,98.3,98.01,98.09,150769.0,98.22,98.3,98.01,98.09,150769.0
2025-06-05 10:35:00,98.09,98.16,97.94,98.03,198501.0,98.09,98.16,97.94,98.03,198501.0
2025-06-05 10:40:00,98.02,98.27,97.91,98.04,145203.0,98.02,98.27,97.91,98.04,145203.0
2025-06-05 10:45:00,98.03,98.09,97.85,97.88,144152.0,98.03,98.09,97.85,97.88,144152.0
2025-06-05 10:50:00,97.89,97.96,97.86,97.93,98709.0,97.89,97.96,97.86,97.93,98709.0
2025-06-05 10:55:00,97.92,98.08,97.92,98.02,164603.0,97.92,98.08,97.92,98.02,164603.0
2025-06-05 11:00:00,98.01,98.18,98.01,98.16,131879.0,98.01,98.18,98.01,98.16,131879.0
2025-06-05 11:05:00,98.16,98.23,98.05,98.23,139147.0,98.16,98.23,98.05,98.23,139147.0
2025-06-05 11:10:00,98.23,98.29,98.21,98.26,92144.0,98.23,98.29,98.21,98.26,92144.0
2025-06-05 11:15:00,98.26,98.3,98.15,98.28,95841.0,98.26,98.3,98.15,98.28,95841.0
2025-06-05 11:20:00,98.28,98.42,98.26,98.38,174057.0,98.28,98.42,98.26,98.38,174057.0
2025-06-05 11:25:00,98.38,98.41,98.24,98.31,104963.0,98.38,98.41,98.24,98.31,104963.0
2025-06-05 11:30:00,98.29,98.32,98.15,98.2,98545.0,98.29,98.32,98.15,98.2,98545.0
2025-06-05 11:35:00,98.19,98.21,98.04,98.12,113346.0,98.19,98.21,98.04,98.12,113346.0
2025-06-05 11:40:00,98.13,98.13,97.92,98.01,148481.0,98.13,98.13,97.92,98.01,148481.0
2025-06-05 11:45:00,98.0,98.01,97.81,97.82,170840.0,98.0,98.01,97.81,97.82,170840.0
2025-06-05 11:50:00,97.82,97.95,97.82,97.87,118515.0,97.82,97.95,97.82,97.87,118515.0
2025-06-05 11:55:00,97.87,97.99,97.85,97.95,98040.0,97.87,97.99,97.85,97.95,98040.0
2025-06-05 12:00:00,97.94,97.98,97.84,97.96,99625.0,97.94,97.98,97.84,97.96,99625.0
2025-06-05 12:05:00,97.96,98.03,97.93,97.99,164682.0,97.96,98.03,97.93,97.99,164682.0
2025-06-05 12:10:00,98.0,98.05,97.86,98.02,172022.0,98.0,98.05,97.86,98.02,172022.0
2025-06-05 12:15:00,98.01,98.05,97.93,98.0,104966.0,98.01,98.05,97.93,98.0,104966.0
2025-06-05 12:20:00,98.0,98.04,97.95,98.02,87799.0,98.0,98.04,97.95,98.02,87799.0
2025-06-05 12:25:00,98.01,98.04,97.9,97.98,155873.0,98.01,98.04,97.9,97.98,155873.0
2025-06-05 12:30:00,97.98,98.06,97.96,98.01,181198.0,97.98,98.06,97.96,98.01,181198.0
2025-06-05 12:35:00,98.0,98.05,97.94,97.99,57134.0,98.0,98.05,97.94,97.99,57134.0
2025-06-05 12:40:00,98.0,98.05,97.95,98.0,51266.0,98.0,98.05,97.95,98.0,51266.0
2025-06-05 12:45:00,97.99,97.99,97.81,97.87,139749.0,97.99,97.99,97.81,97.87,139749.0
2025-06-05 12:50:00,97.87,97.97,97.83,97.96,79838.0,97.87,97.97,97.83,97.96,79838.0
2025-06-05 12:55:00,97.95,98.0,97.92,97.93,72878.0,97.95,98.0,97.92,97.93,72878.0
2025-06-05 13:00:00,97.94,98.07,97.9,98.0,76843.0,97.94,98.07,97.9,98.0,76843.0
2025-06-05 13:05:00,98.0,98.06,97.98,97.98,75214.0,98.0,98.06,97.98,97.98,75214.0
2025-06-05 13:10:00,97.98,98.06,97.94,98.05,73011.0,97.98,98.06,97.94,98.05,73011.0
2025-06-05 13:15:00,98.06,98.15,98.05,98.12,89635.0,98.06,98.15,98.05,98.12,89635.0
2025-06-05 13:20:00,98.12,98.2,98.1,98.18,82521.0,98.12,98.2,98.1,98.18,82521.0
2025-06-05 13:25:00,98.18,98.26,98.16,98.19,56991.0,98.18,98.26,98.16,98.19,56991.0
2025-06-05 13:30:00,98.18,98.24,98.18,98.23,66743.0,98.18,98.24,98.18,98.23,66743.0
2025-06-05 13:35:00,98.23,98.26,98.2,98.26,63669.0,98.23,98.26,98.2,98.26,63669.0
2025-06-05 13:40:00,98.25,98.27,98.17,98.23,72489.0,98.25,98.27,98.17,98.23,72489.0
2025-06-05 13:45:00,98.23,98.28,98.18,98.18,63395.0,98.23,98.28,98.18,98.18,63395.0
2025-06-05 13:50:00,98.18,98.2,98.1,98.12,79221.0,98.18,98.2,98.1,98.12,79221.0
2025-06-05 13:55:00,98.11,98.12,98.0,98.04,69675.0,98.11,98.12,98.0,98.04,69675.0
2025-06-05 14:00:00,98.04,98.06,97.87,97.88,112411.0,98.04,98.06,97.87,97.88,112411.0
2025-06-05 14:05:00,97.88,97.88,97.78,97.8,133359.0,97.88,97.88,97.78,97.8,133359.0
2025-06-05 14:10:00,97.8,97.91,97.77,97.91,85875.0,97.8,97.91,97.77,97.91,85875.0
2025-06-05 14:15:00,97.9,97.91,97.67,97.9,139248.0,97.9,97.91,97.67,97.9,139248.0
2025-06-05 14:20:00,97.91,98.07,97.88,98.03,89791.0,97.91,98.07,97.88,98.03,89791.0
2025-06-05 14:25:00,98.04,98.04,97.88,97.92,68414.0,98.04,98.04,97.88,97.92,68414.0
2025-06-05 14:30:00,97.93,97.95,97.87,97.94,80676.0,97.93,97.95,97.87,97.94,80676.0
2025-06-05 14:35:00,97.94,98.0,97.88,97.99,96488.0,97.94,98.0,97.88,97.99,96488.0
2025-06-05 14:40:00,98.0,98.01,97.87,97.93,134295.0,98.0,98.01,97.87,97.93,134295.0
2025-06-05 14:45:00,97.94,97.97,97.91,97.92,59649.0,97.94,97.97,97.91,97.92,59649.0
2025-06-05 14:50:00,97.91,97.97,97.91,97.93,64803.0,97.91,97.97,97.91,97.93,64803.0
2025-06-05 14:55:00,97.92,97.93,97.85,97.85,61166.0,97.92,97.93,97.85,97.85,61166.0
2025-06-05 15:00:00,97.86,97.91,97.8,97.85,127769.0,97.86,97.91,97.8,97.85,127769.0
2025-06-05 15:05:00,97.86,97.91,97.84,97.87,75660.0,97.86,97.91,97.84,97.87,75660.0
2025-06-05 15:10:00,97.87,97.92,97.8,97.84,90854.0,97.87,97.92,97.8,97.84,90854.0
2025-06-05 15:15:00,97.84,97.9,97.6,97.68,119817.0,97.84,97.9,97.6,97.68,119817.0
2025-06-05 15:20:00,97.67,97.82,97.65,97.75,132454.0,97.67,97.82,97.65,97.75,132454.0
2025-06-05 15:25:00,97.75,97.94,97.73,97.8,101236.0,97.75,97.94,97.73,97.8,101236.0
2025-06-05 15:30:00,97.81,97.88,97.75,97.88,136825.0,97.81,97.88,97.75,97.88,136825.0
2025-06-05 15:35:00,97.88,98.05,97.83,98.01,130482.0,97.88,98.05,97.83,98.01,130482.0
2025-06-05 15:40:00,98.02,98.05,97.88,97.95,132722.0,98.02,98.05,97.88,97.95,132722.0
2025-06-05 15:45:00,97.95,98.12,97.91,98.09,244193.0,97.95,98.12,97.91,98.09,244193.0
2025-06-05 15:50:00,98.07,98.13,97.8,97.8,203241.0,98.07,98.13,97.8,97.8,203241.0
2025-06-05 15:55:00,97.81,97.97,97.71,97.94,934446.0,97.81,97.97,97.71,97.94,934446.0
2025-06-06 09:30:00,98.37,98.43,97.95,98.17,335545.0,98.37,98.43,97.95,98.17,335545.0
2025-06-06 09:35:00,98.17,98.38,97.92,98.33,238057.0,98.17,98.38,97.92,98.33,238057.0
2025-06-06 09:40:00,98.33,98.47,98.24,98.44,118548.0,98.33,98.47,98.24,98.44,118548.0
2025-06-06 09:45:00,98.45,98.56,98.28,98.29,131361.0,98.45,98.56,98.28,98.29,131361.0
2025-06-06 09:50:00,98.29,98.45,98.25,98.34,92846.0,98.29,98.45,98.25,98.34,92846.0
2025-06-06 09:55:00,98.35,98.35,98.25,98.34,185302.0,98.35,98.35,98.25,98.34,185302.0
2025-06-06 10:00:00,98.34,98.35,98.1,98.15,145482.0,98.34,98.35,98.1,98.15,145482.0
2025-06-06 10:05:00,98.15,98.21,98.04,98.13,146454.0,98.15,98.21,98.04,98.13,146454.0
2025-06-06 10:10:00,98.13,98.19,98.07,98.19,119700.0,98.13,98.19,98.07,98.19,119700.0
2025-06-06 10:15:00,98.19,98.22,97.98,98.02,142936.0,98.19,98.22,97.98,98.02,142936.0
2025-06-06 10:20:00,98.02,98.15,97.98,98.09,214051.0,98.02,98.15,97.98,98.09,214051.0
2025-06-06 10:25:00,98.09,98.11,97.88,97.92,185907.0,98.09,98.11,97.88,97.92,185907.0
2025-06-06 10:30:00,97.93,97.94,97.84,97.88,167134.0,97.93,97.94,97.84,97.88,167134.0
2025-06-06 10:35:00,97.89,98.0,97.87,97.94,166026.0,97.89,98.0,97.87,97.94,166026.0
2025-06-06 10:40:00,97.94,98.01,97.91,97.95,244341.0,97.94,98.01,97.91,97.95,244341.0
2025-06-06 10:45:00,97.95,97.97,97.7,97.72,171722.0,97.95,97.97,97.7,97.72,171722.0
2025-06-06 10:50:00,97.72,97.76,97.61,97.62,186382.0,97.72,97.76,97.61,97.62,186382.0
2025-06-06 10:55:00,97.62,97.69,97.58,97.59,176735.0,97.62,97.69,97.58,97.59,176735.0
2025-06-06 11:00:00,97.59,97.63,97.5,97.53,191313.0,97.59,97.63,97.5,97.53,191313.0
2025-06-06 11:05:00,97.54,97.72,97.53,97.65,238664.0,97.54,97.72,97.53,97.65,238664.0
2025-06-06 11:10:00,97.66,97.67,97.56,97.61,122223.0,97.66,97.67,97.56,97.61,122223.0
2025-06-06 11:15:00,97.61,97.61,97.35,97.38,192419.0,97.61,97.61,97.35,97.38,192419.0
2025-06-06 11:20:00,97.37,97.48,97.3,97.46,128958.0,97.37,97.48,97.3,97.46,128958.0
2025-06-06 11:25:00,97.47,97.59,97.46,97.59,118845.0,97.47,97.59,97.46,97.59,118845.0
2025-06-06 11:30:00,97.59,97.59,97.37,97.43,112905.0,97.59,97.59,97.37,97.43,112905.0
2025-06-06 11:35:00,97.44,97.45,97.3,97.34,109971.0,97.44,97.45,97.3,97.34,109971.0
2025-06-06 11:40:00,97.34,97.49,97.31,97.47,104686.0,97.34,97.49,97.31,97.47,104686.0
2025-06-06 11:45:00,97.47,97.5,97.35,97.49,142291.0,97.47,97.5,97.35,97.49,142291.0
2025-06-06 11:50:00,97.5,97.58,97.49,97.54,77268.0,97.5,97.58,97.49,97.54,77268.0
2025-06-06 11:55:00,97.53,97.55,97.4,97.43,72862.0,97.53,97.55,97.4,97.43,72862.0
2025-06-06 12:00:00,97.43,97.48,97.33,97.34,110869.0,97.43,97.48,97.33,97.34,110869.0
2025-06-06 12:05:00,97.34,97.35,97.23,97.27,108016.0,97.34,97.35,97.23,97.27,108016.0
2025-06-06 12:10:00,97.27,97.29,97.04,97.05,203019.0,97.27,97.29,97.04,97.05,203019.0
2025-06-06 12:15:00,97.05,97.14,96.97,97.14,189170.0,97.05,97.14,96.97,97.14,189170.0
2025-06-06 12:20:00,97.14,97.17,97.05,97.11,81836.0,97.14,97.17,97.05,97.11,81836.0
2025-06-06 12:25:00,97.11,97.19,97.07,97.19,83744.0,97.11,97.19,97.07,97.19,83744.0
2025-06-06 12:30:00,97.18,97.19,97.09,97.13,64368.0,97.18,97.19,97.09,97.13,64368.0
2025-06-06 12:35:00,97.12,97.15,97.08,97.13,80419.0,97.12,97.15,97.08,97.13,80419.0
2025-06-06 12:40:00,97.13,97.19,97.06,97.11,84053.0,97.13,97.19,97.06,97.11,84053.0
2025-06-06 12:45:00,97.1,97.15,97.08,97.15,64074.0,97.1,97.15,97.08,97.15,64074.0
2025-06-06 12:50:00,97.16,97.21,97.1,97.12,80329.0,97.16,97.21,97.1,97.12,80329.0
2025-06-06 12:55:00,97.13,97.16,97.04,97.14,85744.0,97.13,97.16,97.04,97.14,85744.0
2025-06-06 13:00:00,97.13,97.16,97.06,97.09,90656.0,97.13,97.16,97.06,97.09,90656.0
2025-06-06 13:05:00,97.09,97.11,97.04,97.09,42045.0,97.09,97.11,97.04,97.09,42045.0
2025-06-06 13:10:00,97.09,97.12,97.06,97.09,62886.0,97.09,97.12,97.06,97.09,62886.0
2025-06-06 13:15:00,97.09,97.15,97.05,97.14,62730.0,97.09,97.15,97.05,97.14,62730.0
2025-06-06 13:20:00,97.15,97.22,97.12,97.22,86170.0,97.15,97.22,97.12,97.22,86170.0
2025-06-06 13:25:00,97.22,97.22,97.16,97.2,56043.0,97.22,97.22,97.16,97.2,56043.0
2025-06-06 13:30:00,97.2,97.27,97.19,97.27,62934.0,97.2,97.27,97.19,97.27,62934.0
2025-06-06 13:35:00,97.26,97.33,97.26,97.31,61098.0,97.26,97.33,97.26,97.31,61098.0
2025-06-06 13:40:00,97.31,97.35,97.28,97.34,46707.0,97.31,97.35,97.28,97.34,46707.0
2025-06-06 13:45:00,97.34,97.35,97.28,97.31,36612.0,97.34,97.35,97.28,97.31,36612.0
2025-06-06 13:50:00,97.31,97.35,97.29,97.3,48535.0,97.31,97.35,97.29,97.3,48535.0
2025-06-06 13:55:00,97.3,97.32,97.29,97.31,40163.0,97.3,97.32,97.29,97.31,40163.0
2025-06-06 14:00:00,97.31,97.55,97.3,97.52,171241.0,97.31,97.55,97.3,97.52,171241.0
2025-06-06 14:05:00,97.52,97.57,97.48,97.56,119447.0,97.52,97.57,97.48,97.56,119447.0
2025-06-06 14:10:00,97.55,97.66,97.54,97.66,81725.0,97.55,97.66,97.54,97.66,81725.0
2025-06-06 14:15:00,97.66,97.7,97.62,97.69,89135.0,97.66,97.7,97.62,97.69,89135.0
2025-06-06 14:20:00,97.7,97.7,97.62,97.68,100739.0,97.7,97.7,97.62,97.68,100739.0
2025-06-06 14:25:00,97.68,97.68,97.62,97.65,65411.0,97.68,97.68,97.62,97.65,65411.0
2025-06-06 14:30:00,97.65,97.81,97.65,97.78,163732.0,97.65,97.81,97.65,97.78,163732.0
2025-06-06 14:35:00,97.77,97.8,97.73,97.73,77293.0,97.77,97.8,97.73,97.73,77293.0
2025-06-06 14:40:00,97.73,97.76,97.71,97.76,60576.0,97.73,97.76,97.71,97.76,60576.0
2025-06-06 14:45:00,97.75,97.76,97.62,97.63,124873.0,97.75,97.76,97.62,97.63,124873.0
2025-06-06 14:50:00,97.63,97.7,97.62,97.69,120794.0,97.63,97.7,97.62,97.69,120794.0
2025-06-06 14:55:00,97.69,97.69,97.62,97.63,64685.0,97.69,97.69,97.62,97.63,64685.0
2025-06-06 15:00:00,97.62,97.64,97.6,97.61,79891.0,97.62,97.64,97.6,97.61,79891.0
2025-06-06 15:05:00,97.61,97.67,97.57,97.59,126579.0,97.61,97.67,97.57,97.59,126579.0
2025-06-06 15:10:00,97.59,97.61,97.52,97.53,100014.0,97.59,97.61,97.52,97.53,100014.0
2025-06-06 15:15:00,97.53,97.53,97.34,97.44,206425.0,97.53,97.53,97.34,97.44,206425.0
2025-06-06 15:20:00,97.43,97.48,97.41,97.45,143381.0,97.43,97.48,97.41,97.45,143381.0
2025-06-06 15:25:00,97.45,97.55,97.43,97.46,121737.0,97.45,97.55,97.43,97.46,121737.0
2025-06-06 15:30:00,97.46,97.52,97.43,97.52,119287.0,97.46,97.52,97.43,97.52,119287.0
2025-06-06 15:35:00,97.52,97.58,97.46,97.48,144823.0,97.52,97.58,97.46,97.48,144823.0
2025-06-06 15:40:00,97.48,97.51,97.38,97.44,185595.0,97.48,97.51,97.38,97.44,185595.0
2025-06-06 15:45:00,97.44,97.54,97.42,97.45,201222.0,97.44,97.54,97.42,97.45,201222.0
2025-06-06 15:50:00,97.46,97.52,97.4,97.48,311783.0,97.46,97.52,97.4,97.48,311783.0
2025-06-06 15:55:00,97.48,97.56,97.43,97.44,736607.0,97.48,97.56,97.43,97.44,736607.0
2025-06-09 09:30:00,97.4,97.46,97.01,97.14,512967.0,97.4,97.46,97.01,97.14,512967.0
2025-06-09 09:35:00,97.12,97.47,97.03,97.43,220349.0,97.12,97.47,97.03,97.43,220349.0
2025-06-09 09:40:00,97.43,97.74,97.36,97.48,187831.0,97.43,97.74,97.36,97.48,187831.0
2025-06-09 09:45:00,97.48,97.58,97.35,97.46,141910.0,97.48,97.58,97.35,97.46,141910.0
2025-06-09 09:50:00,97.47,97.51,97.17,97.33,153244.0,97.47,97.51,97.17,97.33,153244.0
2025-06-09 09:55:00,97.32,97.39,97.04,97.04,129378.0,97.32,97.39,97.04,97.04,129378.0
2025-06-09 10:00:00,97.07,97.1,96.77,96.88,242038.0,97.07,97.1,96.77,96.88,242038.0
2025-06-09 10:05:00,96.89,97.02,96.82,96.9,153932.0,96.89,97.02,96.82,96.9,153932.0
2025-06-09 10:10:00,96.9,97.12,96.86,97.08,138243.0,96.9,97.12,96.86,97.08,138243.0
2025-06-09 10:15:00,97.07,97.2,97.01,97.17,131501.0,97.07,97.2,97.01,97.17,131501.0
2025-06-09 10:20:00,97.17,97.28,97.12,97.25,110817.0,97.17,97.28,97.12,97.25,110817.0
2025-06-09 10:25:00,97.24,97.29,97.19,97.25,82261.0,97.24,97.29,97.19,97.25,82261.0
2025-06-09 10:30:00,97.25,97.33,97.15,97.16,109409.0,97.25,97.33,97.15,97.16,109409.0
2025-06-09 10:35:00,97.17,97.19,97.01,97.1,104607.0,97.17,97.19,97.01,97.1,104607.0
2025-06-09 10:40:00,97.1,97.1,96.98,97.06,92768.0,97.1,97.1,96.98,97.06,92768.0
2025-06-09 10:45:00,97.07,97.13,97.03,97.08,90563.0,97.07,97.13,97.03,97.08,90563.0
2025-06-09 10:50:00,97.08,97.12,97.03,97.11,69874.0,97.08,97.12,97.03,97.11,69874.0
2025-06-09 10:55:00,97.1,97.28,97.09,97.27,99494.0,97.1,97.28,97.09,97.27,99494.0
2025-06-09 11:00:00,97.27,97.39,97.22,97.36,88143.0,97.27,97.39,97.22,97.36,88143.0
2025-06-09 11:05:00,97.36,97.47,97.32,97.38,95246.0,97.36,97.47,97.32,97.38,95246.0
2025-06-09 11:10:00,97.37,97.44,97.34,97.41,66721.0,97.37,97.44,97.34,97.41,66721.0
2025-06-09 11:15:00,97.41,97.59,97.4,97.54,123708.0,97.41,97.59,97.4,97.54,123708.0
2025-06-09 11:20:00,97.54,97.61,97.5,97.59,72718.0,97.54,97.61,97.5,97.59,72718.0
2025-06-09 11:25:00,97.59,97.64,97.56,97.57,85911.0,97.59,97.64,97.56,97.57,85911.0
2025-06-09 11:30:00,97.58,97.69,97.48,97.69,56891.0,97.58,97.69,97.48,97.69,56891.0
2025-06-09 11:35:00,97.68,97.72,97.64,97.7,111925.0,97.68,97.72,97.64,97.7,111925.0
2025-06-09 11:40:00,97.7,97.75,97.65,97.68,106446.0,97.7,97.75,97.65,97.68,106446.0
2025-06-09 11:45:00,97.68,97.72,97.66,97.69,97693.0,97.68,97.72,97.66,97.69,97693.0
2025-06-09 11:50:00,97.68,97.83,97.67,97.81,124858.0,97.68,97.83,97.67,97.81,124858.0
2025-06-09 11:55:00,97.81,97.85,97.71,97.77,120530.0,97.81,97.85,97.71,97.77,120530.0
2025-06-09 12:00:00,97.77,97.77,97.68,97.7,76894.0,97.77,97.77,97.68,97.7,76894.0
2025-06-09 12:05:00,97.7,97.71,97.54,97.56,86528.0,97.7,97.71,97.54,97.56,86528.0
2025-06-09 12:10:00,97.56,97.67,97.55,97.67,47082.0,97.56,97.67,97.55,97.67,47082.0
2025-06-09 12:15:00,97.67,97.67,97.6,97.61,53966.0,97.67,97.67,97.6,97.61,53966.0
2025-06-09 12:20:00,97.61,97.62,97.55,97.58,56584.0,97.61,97.62,97.55,97.58,56584.0
2025-06-09 12:25:00,97.58,97.6,97.53,97.54,38846.0,97.58,97.6,97.53,97.54,38846.0
2025-06-09 12:30:00,97.53,97.53,97.47,97.51,51108.0,97.53,97.53,97.47,97.51,51108.0
2025-06-09 12:35:00,97.51,97.52,97.43,97.44,31986.0,97.51,97.52,97.43,97.44,31986.0
2025-06-09 12:40:00,97.43,97.57,97.41,97.56,65188.0,97.43,97.57,97.41,97.56,65188.0
2025-06-09 12:45:00,97.56,97.63,97.5,97.5,66498.0,97.56,97.63,97.5,97.5,66498.0
2025-06-09 12:50:00,97.5,97.54,97.47,97.48,70943.0,97.5,97.54,97.47,97.48,70943.0
2025-06-09 12:55:00,97.48,97.48,97.41,97.45,43159.0,97.48,97.48,97.41,97.45,43159.0
2025-06-09 13:00:00,97.45,97.45,97.36,97.37,56301.0,97.45,97.45,97.36,97.37,56301.0
2025-06-09 13:05:00,97.37,97.39,97.2,97.21,68547.0,97.37,97.39,97.2,97.21,68547.0
2025-06-09 13:10:00,97.22,97.32,97.21,97.27,89077.0,97.22,97.32,97.21,97.27,89077.0
2025-06-09 13:15:00,97.25,97.26,97.21,97.26,45048.0,97.25,97.26,97.21,97.26,45048.0
2025-06-09 13:20:00,97.26,97.34,97.25,97.3,72345.0,97.26,97.34,97.25,97.3,72345.0
2025-06-09 13:25:00,97.3,97.35,97.29,97.34,38227.0,97.3,97.35,97.29,97.34,38227.0
2025-06-09 13:30:00,97.34,97.35,97.22,97.28,60748.0,97.34,97.35,97.22,97.28,60748.0
2025-06-09 13:35:00,97.29,97.35,97.26,97.31,38798.0,97.29,97.35,97.26,97.31,38798.0
2025-06-09 13:40:00,97.3,97.33,97.26,97.3,60038.0,97.3,97.33,97.26,97.3,60038.0
2025-06-09 13:45:00,97.31,97.39,97.3,97.37,65549.0,97.31,97.39,97.3,97.37,65549.0
2025-06-09 13:50:00,97.38,97.41,97.35,97.38,71544.0,97.38,97.41,97.35,97.38,71544.0
2025-06-09 13:55:00,97.38,97.38,97.31,97.31,53701.0,97.38,97.38,97.31,97.31,53701.0
2025-06-09 14:00:00,97.31,97.39,97.31,97.38,112340.0,97.31,97.39,97.31,97.38,112340.0
2025-06-09 14:05:00,97.37,97.39,97.33,97.34,49029.0,97.37,97.39,97.33,97.34,49029.0
2025-06-09 14:10:00,97.34,97.44,97.33,97.44,55705.0,97.34,97.44,97.33,97.44,55705.0
2025-06-09 14:15:00,97.43,97.44,97.34,97.4,80866.0,97.43,97.44,97.34,97.4,80866.0
2025-06-09 14:20:00,97.4,97.46,97.39,97.42,74413.0,97.4,97.46,97.39,97.42,74413.0
2025-06-09 14:25:00,97.41,97.44,97.4,97.43,77078.0,97.41,97.44,97.4,97.43,77078.0
2025-06-09 14:30:00,97.43,97.5,97.42,97.49,56036.0,97.43,97.5,97.42,97.49,56036.0
2025-06-09 14:35:00,97.49,97.5,97.38,97.4,81747.0,97.49,97.5,97.38,97.4,81747.0
2025-06-09 14:40:00,97.4,97.43,97.37,97.4,57079.0,97.4,97.43,97.37,97.4,57079.0
2025-06-09 14:45:00,97.41,97.49,97.4,97.47,73166.0,97.41,97.49,97.4,97.47,73166.0
2025-06-09 14:50:00,97.48,97.48,97.43,97.45,50252.0,97.48,97.48,97.43,97.45,50252.0
2025-06-09 14:55:00,97.44,97.5,97.43,97.44,60074.0,97.44,97.5,97.43,97.44,60074.0
2025-06-09 15:00:00,97.44,97.46,97.41,97.45,66474.0,97.44,97.46,97.41,97.45,66474.0
2025-06-09 15:05:00,97.46,97.46,97.39,97.43,58436.0,97.46,97.46,97.39,97.43,58436.0
2025-06-09 15:10:00,97.43,97.5,97.42,97.44,104299.0,97.43,97.5,97.42,97.44,104299.0
2025-06-09 15:15:00,97.44,97.51,97.43,97.47,72264.0,97.44,97.51,97.43,97.47,72264.0
2025-06-09 15:20:00,97.47,97.49,97.39,97.47,69078.0,97.47,97.49,97.39,97.47,69078.0
2025-06-09 15:25:00,97.48,97.55,97.46,97.48,146885.0,97.48,97.55,97.46,97.48,146885.0
2025-06-09 15:30:00,97.48,97.51,97.42,97.49,140289.0,97.48,97.51,97.42,97.49,140289.0
2025-06-09 15:35:00,97.49,97.56,97.47,97.5,142928.0,97.49,97.56,97.47,97.5,142928.0
2025-06-09 15:40:00,97.5,97.51,97.41,97.44,144076.0,97.5,97.51,97.41,97.44,144076.0
2025-06-09 15:45:00,97.44,97.6,97.41,97.58,174607.0,97.44,97.6,97.41,97.58,174607.0
2025-06-09 15:50:00,97.58,97.61,97.44,97.45,350635.0,97.58,97.61,97.44,97.45,350635.0
2025-06-09 15:55:00,97.45,97.5,97.4,97.43,973468.0,97.45,97.5,97.4,97.43,973468.0
2025-06-10 09:30:00,97.29,97.67,96.99,97.47,354232.0,97.29,97.67,96.99,97.47,354232.0
2025-06-10 09:35:00,97.47,98.0,97.47,97.86,169810.0,97.47,98.0,97.47,97.86,169810.0
2025-06-10 09:40:00,97.87,98.08,97.83,98.02,147709.0,97.87,98.08,97.83,98.02,147709.0
2025-06-10 09:45:00,98.04,98.09,97.8,97.87,172603.0,98.04,98.09,97.8,97.87,172603.0
2025-06-10 09:50:00,97.87,97.98,97.76,97.78,102938.0,97.87,97.98,97.76,97.78,102938.0
2025-06-10 09:55:00,97.76,97.81,97.4,97.48,130398.0,97.76,97.81,97.4,97.48,130398.0
2025-06-10 10:00:00,97.49,97.49,97.14,97.22,127524.0,97.49,97.49,97.14,97.22,127524.0
2025-06-10 10:05:00,97.22,97.26,97.09,97.19,134706.0,97.22,97.26,97.09,97.19,134706.0
2025-06-10 10:10:00,97.19,97.24,97.05,97.14,115190.0,97.19,97.24,97.05,97.14,115190.0
2025-06-10 10:15:00,97.13,97.16,97.01,97.11,132571.0,97.13,97.16,97.01,97.11,132571.0
2025-06-10 10:20:00,97.11,97.19,97.07,97.16,91250.0,97.11,97.19,97.07,97.16,91250.0
2025-06-10 10:25:00,97.14,97.15,97.05,97.08,74916.0,97.14,97.15,97.05,97.08,74916.0
2025-06-10 10:30:00,97.08,97.09,96.91,96.93,152949.0,97.08,97.09,96.91,96.93,152949.0
2025-06-10 10:35:00,96.93,96.98,96.87,96.9,101810.0,96.93,96.98,96.87,96.9,101810.0
2025-06-10 10:40:00,96.91,96.98,96.85,96.97,129435.0,96.91,96.98,96.85,96.97,129435.0
2025-06-10 10:45:00,96.97,97.02,96.87,96.91,125080.0,96.97,97.02,96.87,96.91,125080.0
2025-06-10 10:50:00,96.91,97.0,96.9,97.0,97299.0,96.91,97.0,96.9,97.0,97299.0
2025-06-10 10:55:00,97.01,97.08,96.95,96.98,123610.0,97.01,97.08,96.95,96.98,123610.0
2025-06-10 11:00:00,96.97,96.99,96.9,96.91,109834.0,96.97,96.99,96.9,96.91,109834.0
2025-06-10 11:05:00,96.91,96.99,96.88,96.95,124852.0,96.91,96.99,96.88,96.95,124852.0
2025-06-10 11:10:00,96.95,96.95,96.72,96.73,121894.0,96.95,96.95,96.72,96.73,121894.0
2025-06-10 11:15:00,96.73,96.77,96.68,96.7,133890.0,96.73,96.77,96.68,96.7,133890.0
2025-06-10 11:20:00,96.7,96.75,96.58,96.61,149789.0,96.7,96.75,96.58,96.61,149789.0
2025-06-10 11:25:00,96.59,96.72,96.58,96.7,116172.0,96.59,96.72,96.58,96.7,116172.0
2025-06-10 11:30:00,96.7,96.72,96.48,96.65,173923.0,96.7,96.72,96.48,96.65,173923.0
2025-06-10 11:35:00,96.65,96.73,96.61,96.67,93199.0,96.65,96.73,96.61,96.67,93199.0
2025-06-10 11:40:00,96.66,96.7,96.61,96.68,95296.0,96.66,96.7,96.61,96.68,95296.0
2025-06-10 11:45:00,96.68,96.68,96.58,96.64,67135.0,96.68,96.68,96.58,96.64,67135.0
2025-06-10 11:50:00,96.65,96.74,96.65,96.72,74770.0,96.65,96.74,96.65,96.72,74770.0
2025-06-10 11:55:00,96.72,96.81,96.71,96.8,63880.0,96.72,96.81,96.71,96.8,63880.0
2025-06-10 12:00:00,96.8,96.83,96.72,96.78,83524.0,96.8,96.83,96.72,96.78,83524.0
2025-06-10 12:05:00,96.78,96.85,96.77,96.8,93690.0,96.78,96.85,96.77,96.8,93690.0
2025-06-10 12:10:00,96.8,96.82,96.76,96.8,67659.0,96.8,96.82,96.76,96.8,67659.0
2025-06-10 12:15:00,96.8,96.82,96.7,96.75,62669.0,96.8,96.82,96.7,96.75,62669.0
2025-06-10 12:20:00,96.76,96.77,96.71,96.75,57692.0,96.76,96.77,96.71,96.75,57692.0
2025-06-10 12:25:00,96.75,96.76,96.66,96.68,66759.0,96.75,96.76,96.66,96.68,66759.0
2025-06-10 12:30:00,96.69,96.75,96.64,96.75,84815.0,96.69,96.75,96.64,96.75,84815.0
2025-06-10 12:35:00,96.75,96.83,96.74,96.83,68223.0,96.75,96.83,96.74,96.83,68223.0
2025-06-10 12:40:00,96.83,96.84,96.7,96.7,73651.0,96.83,96.84,96.7,96.7,73651.0
2025-06-10 12:45:00,96.7,96.73,96.6,96.61,112442.0,96.7,96.73,96.6,96.61,112442.0
2025-06-10 12:50:00,96.61,96.67,96.61,96.62,92317.0,96.61,96.67,96.61,96.62,92317.0
2025-06-10 12:55:00,96.62,96.68,96.62,96.66,73478.0,96.62,96.68,96.62,96.66,73478.0
2025-06-10 13:00:00,96.66,96.74,96.64,96.7,94281.0,96.66,96.74,96.64,96.7,94281.0
2025-06-10 13:05:00,96.7,96.71,96.57,96.63,97503.0,96.7,96.71,96.57,96.63,97503.0
2025-06-10 13:10:00,96.63,96.64,96.58,96.59,93563.0,96.63,96.64,96.58,96.59,93563.0
2025-06-10 13:15:00,96.58,96.64,96.55,96.63,101061.0,96.58,96.64,96.55,96.63,101061.0
2025-06-10 13:20:00,96.64,96.65,96.57,96.58,86338.0,96.64,96.65,96.57,96.58,86338.0
2025-06-10 13:25:00,96.58,96.59,96.54,96.56,73248.0,96.58,96.59,96.54,96.56,73248.0
2025-06-10 13:30:00,96.55,96.61,96.53,96.6,91461.0,96.55,96.61,96.53,96.6,91461.0
2025-06-10 13:35:00,96.59,96.66,96.58,96.66,56972.0,96.59,96.66,96.58,96.66,56972.0
2025-06-10 13:40:00,96.66,96.68,96.62,96.67,105215.0,96.66,96.68,96.62,96.67,105215.0
2025-06-10 13:45:00,96.67,96.69,96.64,96.69,49778.0,96.67,96.69,96.64,96.69,49778.0
2025-06-10 13:50:00,96.7,96.8,96.69,96.8,67046.0,96.7,96.8,96.69,96.8,67046.0
2025-06-10 13:55:00,96.8,96.81,96.7,96.72,70851.0,96.8,96.81,96.7,96.72,70851.0
2025-06-10 14:00:00,96.71,96.76,96.57,96.76,114995.0,96.71,96.76,96.57,96.76,114995.0
2025-06-10 14:05:00,96.76,96.88,96.73,96.87,72859.0,96.76,96.88,96.73,96.87,72859.0
2025-06-10 14:10:00,96.86,96.88,96.77,96.84,75843.0,96.86,96.88,96.77,96.84,75843.0
2025-06-10 14:15:00,96.84,96.9,96.81,96.84,50750.0,96.84,96.9,96.81,96.84,50750.0
2025-06-10 14:20:00,96.84,96.89,96.79,96.89,56618.0,96.84,96.89,96.79,96.89,56618.0
2025-06-10 14:25:00,96.88,96.88,96.77,96.78,85417.0,96.88,96.88,96.77,96.78,85417.0
2025-06-10 14:30:00,96.79,96.82,96.74,96.77,73329.0,96.79,96.82,96.74,96.77,73329.0
2025-06-10 14:35:00,96.77,96.87,96.76,96.83,70915.0,96.77,96.87,96.76,96.83,70915.0
2025-06-10 14:40:00,96.83,96.85,96.73,96.73,380750.0,96.83,96.85,96.73,96.73,380750.0
2025-06-10 14:45:00,96.74,96.86,96.71,96.86,89136.0,96.74,96.86,96.71,96.86,89136.0
2025-06-10 14:50:00,96.86,96.93,96.85,96.88,61429.0,96.86,96.93,96.85,96.88,61429.0
2025-06-10 14:55:00,96.88,96.96,96.85,96.93,128608.0,96.88,96.96,96.85,96.93,128608.0
2025-06-10 15:00:00,96.93,97.11,96.91,97.06,171686.0,96.93,97.11,96.91,97.06,171686.0
2025-06-10 15:05:00,97.06,97.17,97.02,97.16,106374.0,97.06,97.17,97.02,97.16,106374.0
2025-06-10 15:10:00,97.16,97.21,97.09,97.17,84946.0,97.16,97.21,97.09,97.17,84946.0
2025-06-10 15:15:00,97.17,97.26,97.15,97.23,119217.0,97.17,97.26,97.15,97.23,119217.0
2025-06-10 15:20:00,97.23,97.35,97.23,97.3,111423.0,97.23,97.35,97.23,97.3,111423.0
2025-06-10 15:25:00,97.3,97.33,97.26,97.3,118455.0,97.3,97.33,97.26,97.3,118455.0
2025-06-10 15:30:00,97.3,97.32,97.19,97.26,162892.0,97.3,97.32,97.19,97.26,162892.0
2025-06-10 15:35:00,97.25,97.26,97.17,97.25,110878.0,97.25,97.26,97.17,97.25,110878.0
2025-06-10 15:40:00,97.24,97.3,97.18,97.26,122726.0,97.24,97.3,97.18,97.26,122726.0
2025-06-10 15:45:00,97.26,97.27,97.12,97.13,146060.0,97.26,97.27,97.12,97.13,146060.0
2025-06-10 15:50:00,97.13,97.34,97.11,97.31,257084.0,97.13,97.34,97.11,97.31,257084.0
2025-06-10 15:55:00,97.32,97.42,97.29,97.34,623419.0,97.32,97.42,97.29,97.34,623419.0
2025-06-11 09:30:00,97.29,97.29,96.63,96.79,414832.0,97.29,97.29,96.63,96.79,414832.0
2025-06-11 09:35:00,96.77,97.05,96.76,96.94,197991.0,96.77,97.05,96.76,96.94,197991.0
2025-06-11 09:40:00,96.93,97.07,96.77,96.77,132940.0,96.93,97.07,96.77,96.77,132940.0
2025-06-11 09:45:00,96.77,96.97,96.69,96.82,168378.0,96.77,96.97,96.69,96.82,168378.0
2025-06-11 09:50:00,96.82,96.87,96.71,96.73,154118.0,96.82,96.87,96.71,96.73,154118.0
2025-06-11 09:55:00,96.75,96.8,96.63,96.73,134608.0,96.75,96.8,96.63,96.73,134608.0
2025-06-11 10:00:00,96.73,96.76,96.59,96.69,188412.0,96.73,96.76,96.59,96.69,188412.0
2025-06-11 10:05:00,96.69,96.69,96.56,96.61,164182.0,96.69,96.69,96.56,96.61,164182.0
2025-06-11 10:10:00,96.6,96.66,96.55,96.65,141299.0,96.6,96.66,96.55,96.65,141299.0
2025-06-11 10:15:00,96.66,96.76,96.65,96.69,114123.0,96.66,96.76,96.65,96.69,114123.0
2025-06-11 10:20:00,96.7,96.84,96.63,96.77,130386.0,96.7,96.84,96.63,96.77,130386.0
2025-06-11 10:25:00,96.78,96.87,96.66,96.68,119835.0,96.78,96.87,96.66,96.68,119835.0
2025-06-11 10:30:00,96.67,96.75,96.59,96.73,146323.0,96.67,96.75,96.59,96.73,146323.0
2025-06-11 10:35:00,96.73,96.78,96.68,96.75,84528.0,96.73,96.78,96.68,96.75,84528.0
2025-06-11 10:40:00,96.75,96.75,96.64,96.69,69648.0,96.75,96.75,96.64,96.69,69648.0
2025-06-11 10:45:00,96.69,96.84,96.68,96.84,82704.0,96.69,96.84,96.68,96.84,82704.0
2025-06-11 10:50:00,96.83,96.9,96.74,96.84,81049.0,96.83,96.9,96.74,96.84,81049.0
2025-06-11 10:55:00,96.83,96.89,96.74,96.76,71064.0,96.83,96.89,96.74,96.76,71064.0
2025-06-11 11:00:00,96.76,96.86,96.72,96.73,105409.0,96.76,96.86,96.72,96.73,105409.0
2025-06-11 11:05:00,96.73,96.73,96.67,96.68,138772.0,96.73,96.73,96.67,96.68,138772.0
2025-06-11 11:10:00,96.68,96.81,96.67,96.72,123636.0,96.68,96.81,96.67,96.72,123636.0
2025-06-11 11:15:00,96.72,96.75,96.67,96.7,67485.0,96.72,96.75,96.67,96.7,67485.0
2025-06-11 11:20:00,96.7,96.74,96.68,96.72,76674.0,96.7,96.74,96.68,96.72,76674.0
2025-06-11 11:25:00,96.71,96.71,96.62,96.64,55762.0,96.71,96.71,96.62,96.64,55762.0
2025-06-11 11:30:00,96.64,96.64,96.51,96.52,110833.0,96.64,96.64,96.51,96.52,110833.0
2025-06-11 11:35:00,96.51,96.55,96.45,96.5,134371.0,96.51,96.55,96.45,96.5,134371.0
2025-06-11 11:40:00,96.5,96.52,96.42,96.43,87521.0,96.5,96.52,96.42,96.43,87521.0
2025-06-11 11:45:00,96.42,96.43,96.3,96.34,138151.0,96.42,96.43,96.3,96.34,138151.0
2025-06-11 11:50:00,96.34,96.46,96.3,96.44,137794.0,96.34,96.46,96.3,96.44,137794.0
2025-06-11 11:55:00,96.45,96.52,96.43,96.44,79715.0,96.45,96.52,96.43,96.44,79715.0
2025-06-11 12:00:00,96.44,96.53,96.42,96.49,57615.0,96.44,96.53,96.42,96.49,57615.0
2025-06-11 12:05:00,96.48,96.55,96.43,96.54,66289.0,96.48,96.55,96.43,96.54,66289.0
2025-06-11 12:10:00,96.54,96.58,96.48,96.56,51441.0,96.54,96.58,96.48,96.56,51441.0
2025-06-11 12:15:00,96.56,96.61,96.53,96.56,49637.0,96.56,96.61,96.53,96.56,49637.0
2025-06-11 12:20:00,96.56,96.57,96.47,96.49,57249.0,96.56,96.57,96.47,96.49,57249.0
2025-06-11 12:25:00,96.5,96.56,96.49,96.51,48370.0,96.5,96.56,96.49,96.51,48370.0
2025-06-11 12:30:00,96.52,96.56,96.51,96.51,72674.0,96.52,96.56,96.51,96.51,72674.0
2025-06-11 12:35:00,96.51,96.52,96.42,96.45,49794.0,96.51,96.52,96.42,96.45,49794.0
2025-06-11 12:40:00,96.45,96.52,96.42,96.52,42060.0,96.45,96.52,96.42,96.52,42060.0
2025-06-11 12:45:00,96.52,96.56,96.47,96.53,45957.0,96.52,96.56,96.47,96.53,45957.0
2025-06-11 12:50:00,96.53,96.55,96.48,96.53,47744.0,96.53,96.55,96.48,96.53,47744.0
2025-06-11 12:55:00,96.53,96.53,96.41,96.44,66954.0,96.53,96.53,96.41,96.44,66954.0
2025-06-11 13:00:00,96.44,96.5,96.41,96.48,100685.0,96.44,96.5,96.41,96.48,100685.0
2025-06-11 13:05:00,96.48,96.49,96.33,96.38,115219.0,96.48,96.49,96.33,96.38,115219.0
2025-06-11 13:10:00,96.39,96.39,96.25,96.26,103752.0,96.39,96.39,96.25,96.26,103752.0
2025-06-11 13:15:00,96.27,96.3,96.23,96.28,97497.0,96.27,96.3,96.23,96.28,97497.0
2025-06-11 13:20:00,96.27,96.29,96.24,96.26,77679.0,96.27,96.29,96.24,96.26,77679.0
2025-06-11 13:25:00,96.29,96.34,96.27,96.34,80238.0,96.29,96.34,96.27,96.34,80238.0
2025-06-11 13:30:00,96.34,96.36,96.27,96.3,87117.0,96.34,96.36,96.27,96.3,87117.0
2025-06-11 13:35:00,96.29,96.34,96.25,96.26,63850.0,96.29,96.34,96.25,96.26,63850.0
2025-06-11 13:40:00,96.26,96.28,96.07,96.13,154972.0,96.26,96.28,96.07,96.13,154972.0
2025-06-11 13:45:00,96.13,96.16,96.06,96.14,81614.0,96.13,96.16,96.06,96.14,81614.0
2025-06-11 13:50:00,96.13,96.16,96.08,96.15,123236.0,96.13,96.16,96.08,96.15,123236.0
2025-06-11 13:55:00,96.16,96.16,95.91,95.94,169485.0,96.16,96.16,95.91,95.94,169485.0
2025-06-11 14:00:00,95.93,95.95,95.66,95.74,203027.0,95.93,95.95,95.66,95.74,203027.0
2025-06-11 14:05:00,95.73,95.84,95.7,95.78,112394.0,95.73,95.84,95.7,95.78,112394.0
2025-06-11 14:10:00,95.78,95.78,95.42,95.43,147273.0,95.78,95.78,95.42,95.43,147273.0
2025-06-11 14:15:00,95.43,95.49,95.35,95.48,216969.0,95.43,95.49,95.35,95.48,216969.0
2025-06-11 14:20:00,95.48,95.72,95.48,95.72,197089.0,95.48,95.72,95.48,95.72,197089.0
2025-06-11 14:25:00,95.73,95.73,95.58,95.7,126697.0,95.73,95.73,95.58,95.7,126697.0
2025-06-11 14:30:00,95.7,95.73,95.55,95.69,102204.0,95.7,95.73,95.55,95.69,102204.0
2025-06-11 14:35:00,95.7,95.89,95.69,95.85,65799.0,95.7,95.89,95.69,95.85,65799.0
2025-06-11 14:40:00,95.86,96.02,95.83,95.99,135179.0,95.86,96.02,95.83,95.99,135179.0
2025-06-11 14:45:00,95.98,96.06,95.98,96.02,75482.0,95.98,96.06,95.98,96.02,75482.0
2025-06-11 14:50:00,96.03,96.03,95.88,95.88,212797.0,96.03,96.03,95.88,95.88,212797.0
2025-06-11 14:55:00,95.86,95.91,95.82,95.86,67992.0,95.86,95.91,95.82,95.86,67992.0
2025-06-11 15:00:00,95.86,95.95,95.78,95.93,84131.0,95.86,95.95,95.78,95.93,84131.0
2025-06-11 15:05:00,95.93,95.95,95.81,95.95,77549.0,95.93,95.95,95.81,95.95,77549.0
2025-06-11 15:10:00,95.95,95.95,95.86,95.89,122387.0,95.95,95.95,95.86,95.89,122387.0
2025-06-11 15:15:00,95.89,95.97,95.84,95.86,257705.0,95.89,95.97,95.84,95.86,257705.0
2025-06-11 15:20:00,95.85,95.9,95.76,95.85,91875.0,95.85,95.9,95.76,95.85,91875.0
2025-06-11 15:25:00,95.84,95.87,95.67,95.68,160857.0,95.84,95.87,95.67,95.68,160857.0
2025-06-11 15:30:00,95.67,95.82,95.57,95.61,169196.0,95.67,95.82,95.57,95.61,169196.0
2025-06-11 15:35:00,95.6,95.61,95.55,95.6,117645.0,95.6,95.61,95.55,95.6,117645.0
2025-06-11 15:40:00,95.61,95.62,95.51,95.57,157209.0,95.61,95.62,95.51,95.57,157209.0
2025-06-11 15:45:00,95.56,95.65,95.54,95.58,153349.0,95.56,95.65,95.54,95.58,153349.0
2025-06-11 15:50:00,95.59,95.64,95.55,95.55,280442.0,95.59,95.64,95.55,95.55,280442.0
2025-06-11 15:55:00,95.56,95.85,95.54,95.83,927411.0,95.56,95.85,95.54,95.83,927411.0
2025-06-12 09:30:00,94.89,95.26,93.43,93.84,1392620.0,94.89,95.26,93.43,93.84,1392620.0
2025-06-12 09:35:00,93.84,94.49,93.82,94.37,525335.0,93.84,94.49,93.82,94.37,525335.0
2025-06-12 09:40:00,94.35,94.8,94.35,94.73,240809.0,94.35,94.8,94.35,94.73,240809.0
2025-06-12 09:45:00,94.73,94.91,94.62,94.89,177787.0,94.73,94.91,94.62,94.89,177787.0
2025-06-12 09:50:00,94.9,95.07,94.82,95.04,157207.0,94.9,95.07,94.82,95.04,157207.0
2025-06-12 09:55:00,95.05,95.1,94.93,95.0,167410.0,95.05,95.1,94.93,95.0,167410.0
2025-06-12 10:00:00,94.99,95.01,94.71,94.73,161852.0,94.99,95.01,94.71,94.73,161852.0
2025-06-12 10:05:00,94.73,94.9,94.7,94.87,125821.0,94.73,94.9,94.7,94.87,125821.0
2025-06-12 10:10:00,94.88,94.88,94.66,94.84,186654.0,94.88,94.88,94.66,94.84,186654.0
2025-06-12 10:15:00,94.86,94.86,94.74,94.83,108300.0,94.86,94.86,94.74,94.83,108300.0
2025-06-12 10:20:00,94.83,94.9,94.71,94.73,128639.0,94.83,94.9,94.71,94.73,128639.0
2025-06-12 10:25:00,94.75,94.79,94.63,94.69,192668.0,94.75,94.79,94.63,94.69,192668.0
2025-06-12 10:30:00,94.69,94.76,94.51,94.72,191960.0,94.69,94.76,94.51,94.72,191960.0
2025-06-12 10:35:00,94.71,94.85,94.64,94.81,157679.0,94.71,94.85,94.64,94.81,157679.0
2025-06-12 10:40:00,94.81,94.83,94.62,94.67,116667.0,94.81,94.83,94.62,94.67,116667.0
2025-06-12 10:45:00,94.67,94.77,94.62,94.72,93691.0,94.67,94.77,94.62,94.72,93691.0
2025-06-12 10:50:00,94.73,94.79,94.69,94.7,142435.0,94.73,94.79,94.69,94.7,142435.0
2025-06-12 10:55:00,94.7,94.78,94.69,94.76,100539.0,94.7,94.78,94.69,94.76,100539.0
2025-06-12 11:00:00,94.76,94.94,94.75,94.89,126168.0,94.76,94.94,94.75,94.89,126168.0
2025-06-12 11:05:00,94.89,94.9,94.66,94.68,141232.0,94.89,94.9,94.66,94.68,141232.0
2025-06-12 11:10:00,94.68,94.73,94.64,94.66,92703.0,94.68,94.73,94.64,94.66,92703.0
2025-06-12 11:15:00,94.66,94.66,94.53,94.54,118503.0,94.66,94.66,94.53,94.54,118503.0
2025-06-12 11:20:00,94.54,94.64,94.45,94.52,173707.0,94.54,94.64,94.45,94.52,173707.0
2025-06-12 11:25:00,94.51,94.6,94.28,94.3,265595.0,94.51,94.6,94.28,94.3,265595.0
2025-06-12 11:30:00,94.31,94.38,94.15,94.21,224034.0,94.31,94.38,94.15,94.21,224034.0
2025-06-12 11:35:00,94.22,94.27,94.16,94.17,171459.0,94.22,94.27,94.16,94.17,171459.0
2025-06-12 11:40:00,94.17,94.21,94.11,94.15,254464.0,94.17,94.21,94.11,94.15,254464.0
2025-06-12 11:45:00,94.16,94.23,94.07,94.21,140023.0,94.16,94.23,94.07,94.21,140023.0
2025-06-12 11:50:00,94.21,94.24,94.16,94.19,126038.0,94.21,94.24,94.16,94.19,126038.0
2025-06-12 11:55:00,94.19,94.35,94.17,94.34,142288.0,94.19,94.35,94.17,94.34,142288.0
2025-06-12 12:00:00,94.34,94.36,94.2,94.23,112525.0,94.34,94.36,94.2,94.23,112525.0
2025-06-12 12:05:00,94.22,94.25,94.04,94.18,97868.0,94.22,94.25,94.04,94.18,97868.0
2025-06-12 12:10:00,94.19,94.28,94.12,94.28,106963.0,94.19,94.28,94.12,94.28,106963.0
2025-06-12 12:15:00,94.28,94.39,94.27,94.31,101338.0,94.28,94.39,94.27,94.31,101338.0
2025-06-12 12:20:00,94.3,94.39,94.28,94.33,101250.0,94.3,94.39,94.28,94.33,101250.0
2025-06-12 12:25:00,94.33,94.34,94.23,94.28,107297.0,94.33,94.34,94.23,94.28,107297.0
2025-06-12 12:30:00,94.28,94.34,94.2,94.26,139740.0,94.28,94.34,94.2,94.26,139740.0
2025-06-12 12:35:00,94.27,94.39,94.25,94.39,178978.0,94.27,94.39,94.25,94.39,178978.0
2025-06-12 12:40:00,94.38,94.51,94.37,94.48,105016.0,94.38,94.51,94.37,94.48,105016.0
2025-06-12 12:45:00,94.49,94.5,94.44,94.48,69384.0,94.49,94.5,94.44,94.48,69384.0
2025-06-12 12:50:00,94.47,94.5,94.41,94.42,62538.0,94.47,94.5,94.41,94.42,62538.0
2025-06-12 12:55:00,94.42,94.45,94.34,94.38,103047.0,94.42,94.45,94.34,94.38,103047.0
2025-06-12 13:00:00,94.38,94.48,94.29,94.3,85507.0,94.38,94.48,94.29,94.3,85507.0
2025-06-12 13:05:00,94.31,94.4,94.3,94.38,104550.0,94.31,94.4,94.3,94.38,104550.0
2025-06-12 13:10:00,94.39,94.5,94.38,94.48,85360.0,94.39,94.5,94.38,94.48,85360.0
2025-06-12 13:15:00,94.48,94.49,94.39,94.44,65377.0,94.48,94.49,94.39,94.44,65377.0
2025-06-12 13:20:00,94.44,94.49,94.44,94.45,59651.0,94.44,94.49,94.44,94.45,59651.0
2025-06-12 13:25:00,94.45,94.5,94.45,94.5,46044.0,94.45,94.5,94.45,94.5,46044.0
2025-06-12 13:30:00,94.5,94.5,94.45,94.47,89734.0,94.5,94.5,94.45,94.47,89734.0
2025-06-12 13:35:00,94.47,94.49,94.4,94.45,57727.0,94.47,94.49,94.4,94.45,57727.0
2025-06-12 13:40:00,94.45,94.49,94.43,94.48,56146.0,94.45,94.49,94.43,94.48,56146.0
2025-06-12 13:45:00,94.48,94.5,94.45,94.49,67396.0,94.48,94.5,94.45,94.49,67396.0
2025-06-12 13:50:00,94.5,94.61,94.48,94.6,100787.0,94.5,94.61,94.48,94.6,100787.0
2025-06-12 13:55:00,94.6,94.68,94.55,94.67,54133.0,94.6,94.68,94.55,94.67,54133.0
2025-06-12 14:00:00,94.67,94.75,94.66,94.7,73864.0,94.67,94.75,94.66,94.7,73864.0
2025-06-12 14:05:00,94.7,94.82,94.7,94.8,67530.0,94.7,94.82,94.7,94.8,67530.0
2025-06-12 14:10:00,94.8,94.88,94.8,94.84,86795.0,94.8,94.88,94.8,94.84,86795.0
2025-06-12 14:15:00,94.85,94.91,94.83,94.84,74305.0,94.85,94.91,94.83,94.84,74305.0
2025-06-12 14:20:00,94.84,94.95,94.83,94.92,75846.0,94.84,94.95,94.83,94.92,75846.0
2025-06-12 14:25:00,94.92,94.93,94.85,94.91,55634.0,94.92,94.93,94.85,94.91,55634.0
2025-06-12 14:30:00,94.91,94.94,94.83,94.92,76414.0,94.91,94.94,94.83,94.92,76414.0
2025-06-12 14:35:00,94.92,94.99,94.91,94.99,87134.0,94.92,94.99,94.91,94.99,87134.0
2025-06-12 14:40:00,94.99,95.01,94.85,94.86,120441.0,94.99,95.01,94.85,94.86,120441.0
2025-06-12 14:45:00,94.87,95.0,94.85,94.99,65233.0,94.87,95.0,94.85,94.99,65233.0
2025-06-12 14:50:00,94.99,95.01,94.95,94.99,52821.0,94.99,95.01,94.95,94.99,52821.0
2025-06-12 14:55:00,95.0,95.02,94.96,95.0,70956.0,95.0,95.02,94.96,95.0,70956.0
2025-06-12 15:00:00,95.0,95.06,94.95,94.97,83296.0,95.0,95.06,94.95,94.97,83296.0
2025-06-12 15:05:00,94.97,94.98,94.91,94.95,72965.0,94.97,94.98,94.91,94.95,72965.0
2025-06-12 15:10:00,94.95,94.96,94.89,94.91,90887.0,94.95,94.96,94.89,94.91,90887.0
2025-06-12 15:15:00,94.91,94.92,94.85,94.87,86051.0,94.91,94.92,94.85,94.87,86051.0
2025-06-12 15:20:00,94.87,94.87,94.74,94.76,139255.0,94.87,94.87,94.74,94.76,139255.0
2025-06-12 15:25:00,94.76,94.79,94.72,94.77,119835.0,94.76,94.79,94.72,94.77,119835.0
2025-06-12 15:30:00,94.76,94.81,94.71,94.81,89660.0,94.76,94.81,94.71,94.81,89660.0
2025-06-12 15:35:00,94.8,94.8,94.69,94.7,129950.0,94.8,94.8,94.69,94.7,129950.0
2025-06-12 15:40:00,94.7,94.7,94.59,94.6,124963.0,94.7,94.7,94.59,94.6,124963.0
2025-06-12 15:45:00,94.59,94.7,94.59,94.68,129811.0,94.59,94.7,94.59,94.68,129811.0
2025-06-12 15:50:00,94.69,94.81,94.67,94.7,241305.0,94.69,94.81,94.67,94.7,241305.0
2025-06-12 15:55:00,94.7,94.91,94.68,94.83,920718.0,94.7,94.91,94.68,94.83,920718.0
2025-06-13 09:30:00,94.52,94.88,94.34,94.85,670470.0,94.52,94.88,94.34,94.85,670470.0
2025-06-13 09:35:00,94.87,95.32,94.85,95.2,501427.0,94.87,95.32,94.85,95.2,501427.0
2025-06-13 09:40:00,95.2,95.21,94.82,94.94,303846.0,95.2,95.21,94.82,94.94,303846.0
2025-06-13 09:45:00,94.95,95.12,94.84,94.89,344511.0,94.95,95.12,94.84,94.89,344511.0
2025-06-13 09:50:00,94.88,95.21,94.86,95.12,320393.0,94.88,95.21,94.86,95.12,320393.0
2025-06-13 09:55:00,95.12,95.12,94.9,94.92,151163.0,95.12,95.12,94.9,94.92,151163.0
2025-06-13 10:00:00,94.94,95.09,94.86,95.03,207103.0,94.94,95.09,94.86,95.03,207103.0
2025-06-13 10:05:00,95.02,95.03,94.61,94.69,173622.0,95.02,95.03,94.61,94.69,173622.0
2025-06-13 10:10:00,94.7,94.83,94.58,94.78,189471.0,94.7,94.83,94.58,94.78,189471.0
2025-06-13 10:15:00,94.78,94.97,94.74,94.87,126110.0,94.78,94.97,94.74,94.87,126110.0
2025-06-13 10:20:00,94.87,94.87,94.65,94.73,158770.0,94.87,94.87,94.65,94.73,158770.0
2025-06-13 10:25:00,94.73,94.76,94.57,94.59,134654.0,94.73,94.76,94.57,94.59,134654.0
2025-06-13 10:30:00,94.59,94.61,94.5,94.51,110102.0,94.59,94.61,94.5,94.51,110102.0
2025-06-13 10:35:00,94.51,94.65,94.44,94.63,134650.0,94.51,94.65,94.44,94.63,134650.0
2025-06-13 10:40:00,94.63,94.65,94.58,94.59,100510.0,94.63,94.65,94.58,94.59,100510.0
2025-06-13 10:45:00,94.59,94.65,94.49,94.65,166261.0,94.59,94.65,94.49,94.65,166261.0
2025-06-13 10:50:00,94.65,94.82,94.62,94.77,266421.0,94.65,94.82,94.62,94.77,266421.0
2025-06-13 10:55:00,94.77,94.94,94.76,94.91,289407.0,94.77,94.94,94.76,94.91,289407.0
2025-06-13 11:00:00,94.9,94.94,94.63,94.73,268358.0,94.9,94.94,94.63,94.73,268358.0
2025-06-13 11:05:00,94.72,94.81,94.68,94.72,59862.0,94.72,94.81,94.68,94.72,59862.0
2025-06-13 11:10:00,94.72,94.74,94.57,94.58,141021.0,94.72,94.74,94.57,94.58,141021.0
2025-06-13 11:15:00,94.58,94.66,94.57,94.64,83685.0,94.58,94.66,94.57,94.64,83685.0
2025-06-13 11:20:00,94.64,94.68,94.57,94.68,112100.0,94.64,94.68,94.57,94.68,112100.0
2025-06-13 11:25:00,94.67,94.8,94.62,94.8,78909.0,94.67,94.8,94.62,94.8,78909.0
2025-06-13 11:30:00,94.8,94.82,94.73,94.76,65019.0,94.8,94.82,94.73,94.76,65019.0
2025-06-13 11:35:00,94.76,94.78,94.59,94.61,93823.0,94.76,94.78,94.59,94.61,93823.0
2025-06-13 11:40:00,94.61,94.76,94.59,94.73,64427.0,94.61,94.76,94.59,94.73,64427.0
2025-06-13 11:45:00,94.74,94.86,94.7,94.85,66363.0,94.74,94.86,94.7,94.85,66363.0
2025-06-13 11:50:00,94.88,94.93,94.82,94.9,101268.0,94.88,94.93,94.82,94.9,101268.0
2025-06-13 11:55:00,94.9,94.9,94.76,94.81,81535.0,94.9,94.9,94.76,94.81,81535.0
2025-06-13 12:00:00,94.8,94.81,94.71,94.73,99112.0,94.8,94.81,94.71,94.73,99112.0
2025-06-13 12:05:00,94.73,94.81,94.69,94.75,74180.0,94.73,94.81,94.69,94.75,74180.0
2025-06-13 12:10:00,94.75,94.81,94.73,94.79,60198.0,94.75,94.81,94.73,94.79,60198.0
2025-06-13 12:15:00,94.79,94.88,94.76,94.86,76468.0,94.79,94.88,94.76,94.86,76468.0
2025-06-13 12:20:00,94.87,94.91,94.84,94.84,76232.0,94.87,94.91,94.84,94.84,76232.0
2025-06-13 12:25:00,94.84,94.85,94.71,94.74,59264.0,94.84,94.85,94.71,94.74,59264.0
2025-06-13 12:30:00,94.74,94.79,94.69,94.78,63946.0,94.74,94.79,94.69,94.78,63946.0
2025-06-13 12:35:00,94.79,94.82,94.62,94.63,75095.0,94.79,94.82,94.62,94.63,75095.0
2025-06-13 12:40:00,94.63,94.65,94.55,94.58,68224.0,94.63,94.65,94.55,94.58,68224.0
2025-06-13 12:45:00,94.58,94.62,94.56,94.56,46386.0,94.58,94.62,94.56,94.56,46386.0
2025-06-13 12:50:00,94.57,94.71,94.56,94.66,71260.0,94.57,94.71,94.56,94.66,71260.0
2025-06-13 12:55:00,94.67,94.7,94.64,94.65,38159.0,94.67,94.7,94.64,94.65,38159.0
2025-06-13 13:00:00,94.65,94.69,94.54,94.55,85228.0,94.65,94.69,94.54,94.55,85228.0
2025-06-13 13:05:00,94.55,94.57,94.47,94.51,68818.0,94.55,94.57,94.47,94.51,68818.0
2025-06-13 13:10:00,94.51,94.53,94.42,94.49,81739.0,94.51,94.53,94.42,94.49,81739.0
2025-06-13 13:15:00,94.48,94.49,94.29,94.41,109534.0,94.48,94.49,94.29,94.41,109534.0
2025-06-13 13:20:00,94.41,94.5,94.39,94.48,89996.0,94.41,94.5,94.39,94.48,89996.0
2025-06-13 13:25:00,94.48,94.52,94.41,94.42,63754.0,94.48,94.52,94.41,94.42,63754.0
2025-06-13 13:30:00,94.42,94.49,94.41,94.44,112799.0,94.42,94.49,94.41,94.44,112799.0
2025-06-13 13:35:00,94.43,94.46,94.39,94.44,58776.0,94.43,94.46,94.39,94.44,58776.0
2025-06-13 13:40:00,94.43,94.54,94.4,94.54,104738.0,94.43,94.54,94.4,94.54,104738.0
2025-06-13 13:45:00,94.54,94.57,94.51,94.52,67503.0,94.54,94.57,94.51,94.52,67503.0
2025-06-13 13:50:00,94.52,94.65,94.5,94.63,57353.0,94.52,94.65,94.5,94.63,57353.0
2025-06-13 13:55:00,94.63,94.63,94.56,94.59,79303.0,94.63,94.63,94.56,94.59,79303.0
2025-06-13 14:00:00,94.6,94.67,94.52,94.55,129875.0,94.6,94.67,94.52,94.55,129875.0
2025-06-13 14:05:00,94.56,94.67,94.56,94.64,203423.0,94.56,94.67,94.56,94.64,203423.0
2025-06-13 14:10:00,94.65,94.75,94.61,94.64,70499.0,94.65,94.75,94.61,94.64,70499.0
2025-06-13 14:15:00,94.64,94.65,94.51,94.61,144748.0,94.64,94.65,94.51,94.61,144748.0
2025-06-13 14:20:00,94.6,94.61,94.52,94.52,59455.0,94.6,94.61,94.52,94.52,59455.0
2025-06-13 14:25:00,94.53,94.55,94.44,94.45,137501.0,94.53,94.55,94.44,94.45,137501.0
2025-06-13 14:30:00,94.45,94.5,94.42,94.48,107576.0,94.45,94.5,94.42,94.48,107576.0
2025-06-13 14:35:00,94.49,94.5,94.33,94.37,76649.0,94.49,94.5,94.33,94.37,76649.0
2025-06-13 14:40:00,94.36,94.44,94.34,94.42,87214.0,94.36,94.44,94.34,94.42,87214.0
2025-06-13 14:45:00,94.42,94.49,94.39,94.41,98441.0,94.42,94.49,94.39,94.41,98441.0
2025-06-13 14:50:00,94.41,94.47,94.32,94.47,72813.0,94.41,94.47,94.32,94.47,72813.0
2025-06-13 14:55:00,94.47,94.49,94.33,94.45,125453.0,94.47,94.49,94.33,94.45,125453.0
2025-06-13 15:00:00,94.44,94.48,94.37,94.4,134833.0,94.44,94.48,94.37,94.4,134833.0
2025-06-13 15:05:00,94.39,94.47,94.33,94.46,81023.0,94.39,94.47,94.33,94.46,81023.0
2025-06-13 15:10:00,94.47,94.55,94.44,94.52,93493.0,94.47,94.55,94.44,94.52,93493.0
2025-06-13 15:15:00,94.53,94.55,94.42,94.45,179793.0,94.53,94.55,94.42,94.45,179793.0
2025-06-13 15:20:00,94.45,94.52,94.38,94.41,122064.0,94.45,94.52,94.38,94.41,122064.0
2025-06-13 15:25:00,94.41,94.43,94.25,94.26,120195.0,94.41,94.43,94.25,94.26,120195.0
2025-06-13 15:30:00,94.26,94.31,94.17,94.23,146523.0,94.26,94.31,94.17,94.23,146523.0
2025-06-13 15:35:00,94.22,94.32,94.14,94.15,130090.0,94.22,94.32,94.14,94.15,130090.0
2025-06-13 15:40:00,94.15,94.18,94.05,94.12,129113.0,94.15,94.18,94.05,94.12,129113.0
2025-06-13 15:45:00,94.11,94.25,94.0,94.24,227330.0,94.11,94.25,94.0,94.24,227330.0
2025-06-13 15:50:00,94.23,94.29,94.08,94.13,220023.0,94.23,94.29,94.08,94.13,220023.0
2025-06-13 15:55:00,94.13,94.45,94.04,94.4,1361460.0,94.13,94.45,94.04,94.4,1361460.0
2025-06-16 09:30:00,94.75,95.04,94.64,94.95,331237.0,94.75,95.04,94.64,94.95,331237.0
2025-06-16 09:35:00,94.94,95.12,94.92,95.09,148722.0,94.94,95.12,94.92,95.09,148722.0
2025-06-16 09:40:00,95.09,95.38,95.07,95.29,211197.0,95.09,95.38,95.07,95.29,211197.0
2025-06-16 09:45:00,95.29,95.38,95.18,95.35,205145.0,95.29,95.38,95.18,95.35,205145.0
2025-06-16 09:50:00,95.36,95.69,95.31,95.64,183846.0,95.36,95.69,95.31,95.64,183846.0
2025-06-16 09:55:00,95.63,95.75,95.54,95.73,167112.0,95.63,95.75,95.54,95.73,167112.0
2025-06-16 10:00:00,95.73,95.78,95.61,95.67,158534.0,95.73,95.78,95.61,95.67,158534.0
2025-06-16 10:05:00,95.67,95.73,95.43,95.48,95752.0,95.67,95.73,95.43,95.48,95752.0
2025-06-16 10:10:00,95.52,95.63,95.46,95.53,100081.0,95.52,95.63,95.46,95.53,100081.0
2025-06-16 10:15:00,95.55,95.66,95.46,95.56,96459.0,95.55,95.66,95.46,95.56,96459.0
2025-06-16 10:20:00,95.56,95.64,95.47,95.5,124066.0,95.56,95.64,95.47,95.5,124066.0
2025-06-16 10:25:00,95.5,95.5,95.36,95.42,152234.0,95.5,95.5,95.36,95.42,152234.0
2025-06-16 10:30:00,95.43,95.49,95.34,95.41,106176.0,95.43,95.49,95.34,95.41,106176.0
2025-06-16 10:35:00,95.41,95.43,95.08,95.15,107245.0,95.41,95.43,95.08,95.15,107245.0
2025-06-16 10:40:00,95.15,95.21,95.02,95.2,109438.0,95.15,95.21,95.02,95.2,109438.0
2025-06-16 10:45:00,95.19,95.23,95.04,95.06,116077.0,95.19,95.23,95.04,95.06,116077.0
2025-06-16 10:50:00,95.06,95.21,95.05,95.19,74861.0,95.06,95.21,95.05,95.19,74861.0
2025-06-16 10:55:00,95.19,95.2,95.08,95.1,111269.0,95.19,95.2,95.08,95.1,111269.0
2025-06-16 11:00:00,95.1,95.14,95.07,95.08,55037.0,95.1,95.14,95.07,95.08,55037.0
2025-06-16 11:05:00,95.08,95.08,94.94,95.0,73922.0,95.08,95.08,94.94,95.0,73922.0
2025-06-16 11:10:00,95.0,95.07,94.96,95.03,167641.0,95.0,95.07,94.96,95.03,167641.0
2025-06-16 11:15:00,95.03,95.12,95.01,95.08,71685.0,95.03,95.12,95.01,95.08,71685.0
2025-06-16 11:20:00,95.09,95.11,95.04,95.09,86665.0,95.09,95.11,95.04,95.09,86665.0
2025-06-16 11:25:00,95.09,95.13,95.03,95.06,61590.0,95.09,95.13,95.03,95.06,61590.0
2025-06-16 11:30:00,95.06,95.08,95.0,95.06,109302.0,95.06,95.08,95.0,95.06,109302.0
2025-06-16 11:35:00,95.05,95.1,94.98,95.09,56086.0,95.05,95.1,94.98,95.09,56086.0
2025-06-16 11:40:00,95.09,95.12,95.04,95.06,52922.0,95.09,95.12,95.04,95.06,52922.0
2025-06-16 11:45:00,95.05,95.1,95.05,95.06,39813.0,95.05,95.1,95.05,95.06,39813.0
2025-06-16 11:50:00,95.06,95.07,94.94,94.95,55085.0,95.06,95.07,94.94,94.95,55085.0
2025-06-16 11:55:00,94.95,94.98,94.9,94.91,70111.0,94.95,94.98,94.9,94.91,70111.0
2025-06-16 12:00:00,94.92,94.95,94.82,94.84,44105.0,94.92,94.95,94.82,94.84,44105.0
2025-06-16 12:05:00,94.84,94.86,94.77,94.84,71554.0,94.84,94.86,94.77,94.84,71554.0
2025-06-16 12:10:00,94.84,94.88,94.8,94.84,39058.0,94.84,94.88,94.8,94.84,39058.0
2025-06-16 12:15:00,94.85,94.97,94.84,94.88,105746.0,94.85,94.97,94.84,94.88,105746.0
2025-06-16 12:20:00,94.88,94.95,94.81,94.81,75052.0,94.88,94.95,94.81,94.81,75052.0
2025-06-16 12:25:00,94.81,94.87,94.8,94.84,89437.0,94.81,94.87,94.8,94.84,89437.0
2025-06-16 12:30:00,94.83,94.89,94.79,94.85,53562.0,94.83,94.89,94.79,94.85,53562.0
2025-06-16 12:35:00,94.86,94.94,94.84,94.91,47721.0,94.86,94.94,94.84,94.91,47721.0
2025-06-16 12:40:00,94.91,94.92,94.8,94.83,35979.0,94.91,94.92,94.8,94.83,35979.0
2025-06-16 12:45:00,94.83,94.87,94.8,94.81,43276.0,94.83,94.87,94.8,94.81,43276.0
2025-06-16 12:50:00,94.81,94.85,94.8,94.85,45143.0,94.81,94.85,94.8,94.85,45143.0
2025-06-16 12:55:00,94.86,94.87,94.8,94.81,34126.0,94.86,94.87,94.8,94.81,34126.0
2025-06-16 13:00:00,94.8,94.82,94.67,94.68,91326.0,94.8,94.82,94.67,94.68,91326.0
2025-06-16 13:05:00,94.68,94.72,94.67,94.72,47422.0,94.68,94.72,94.67,94.72,47422.0
2025-06-16 13:10:00,94.73,94.73,94.65,94.66,59817.0,94.73,94.73,94.65,94.66,59817.0
2025-06-16 13:15:00,94.66,94.73,94.62,94.7,61046.0,94.66,94.73,94.62,94.7,61046.0
2025-06-16 13:20:00,94.7,94.76,94.7,94.75,60159.0,94.7,94.76,94.7,94.75,60159.0
2025-06-16 13:25:00,94.75,94.92,94.74,94.91,93510.0,94.75,94.92,94.74,94.91,93510.0
2025-06-16 13:30:00,94.91,94.95,94.89,94.91,41526.0,94.91,94.95,94.89,94.91,41526.0
2025-06-16 13:35:00,94.91,94.92,94.88,94.9,35427.0,94.91,94.92,94.88,94.9,35427.0
2025-06-16 13:40:00,94.9,94.95,94.89,94.9,38659.0,94.9,94.95,94.89,94.9,38659.0
2025-06-16 13:45:00,94.9,94.91,94.82,94.84,42463.0,94.9,94.91,94.82,94.84,42463.0
2025-06-16 13:50:00,94.84,94.86,94.76,94.77,51686.0,94.84,94.86,94.76,94.77,51686.0
2025-06-16 13:55:00,94.76,94.78,94.72,94.74,40611.0,94.76,94.78,94.72,94.74,40611.0
2025-06-16 14:00:00,94.75,94.79,94.74,94.77,107178.0,94.75,94.79,94.74,94.77,107178.0
2025-06-16 14:05:00,94.77,94.8,94.75,94.78,33067.0,94.77,94.8,94.75,94.78,33067.0
2025-06-16 14:10:00,94.78,94.81,94.76,94.8,47916.0,94.78,94.81,94.76,94.8,47916.0
2025-06-16 14:15:00,94.8,94.8,94.7,94.72,111954.0,94.8,94.8,94.7,94.72,111954.0
2025-06-16 14:20:00,94.72,94.86,94.68,94.85,113537.0,94.72,94.86,94.68,94.85,113537.0
2025-06-16 14:25:00,94.85,94.91,94.83,94.87,56722.0,94.85,94.91,94.83,94.87,56722.0
2025-06-16 14:30:00,94.87,94.89,94.83,94.83,51852.0,94.87,94.89,94.83,94.83,51852.0
2025-06-16 14:35:00,94.83,94.84,94.63,94.69,150010.0,94.83,94.84,94.63,94.69,150010.0
2025-06-16 14:40:00,94.69,94.83,94.66,94.75,312106.0,94.69,94.83,94.66,94.75,312106.0
2025-06-16 14:45:00,94.75,94.78,94.64,94.65,172651.0,94.75,94.78,94.64,94.65,172651.0
2025-06-16 14:50:00,94.65,94.78,94.65,94.77,99396.0,94.65,94.78,94.65,94.77,99396.0
2025-06-16 14:55:00,94.78,94.81,94.66,94.69,147178.0,94.78,94.81,94.66,94.69,147178.0
2025-06-16 15:00:00,94.68,94.7,94.57,94.58,118653.0,94.68,94.7,94.57,94.58,118653.0
2025-06-16 15:05:00,94.57,94.58,94.47,94.49,152107.0,94.57,94.58,94.47,94.49,152107.0
2025-06-16 15:10:00,94.48,94.49,94.38,94.4,168785.0,94.48,94.49,94.38,94.4,168785.0
2025-06-16 15:15:00,94.41,94.49,94.38,94.4,173737.0,94.41,94.49,94.38,94.4,173737.0
2025-06-16 15:20:00,94.4,94.48,94.36,94.41,159287.0,94.4,94.48,94.36,94.41,159287.0
2025-06-16 15:25:00,94.41,94.5,94.35,94.37,174323.0,94.41,94.5,94.35,94.37,174323.0
2025-06-16 15:30:00,94.38,94.45,94.33,94.36,196543.0,94.38,94.45,94.33,94.36,196543.0
2025-06-16 15:35:00,94.36,94.4,94.28,94.3,185675.0,94.36,94.4,94.28,94.3,185675.0
2025-06-16 15:40:00,94.3,94.33,94.26,94.32,189071.0,94.3,94.33,94.26,94.32,189071.0
2025-06-16 15:45:00,94.31,94.33,94.2,94.24,270061.0,94.31,94.33,94.2,94.24,270061.0
2025-06-16 15:50:00,94.24,94.25,94.09,94.17,379264.0,94.24,94.25,94.09,94.17,379264.0
2025-06-16 15:55:00,94.17,94.34,94.16,94.32,1072482.0,94.17,94.34,94.16,94.32,1072482.0
2025-06-17 09:30:00,93.95,94.38,93.84,93.88,479404.0,93.95,94.38,93.84,93.88,479404.0
2025-06-17 09:35:00,93.86,94.04,93.8,93.9,107897.0,93.86,94.04,93.8,93.9,107897.0
2025-06-17 09:40:00,93.88,94.15,93.84,93.99,142273.0,93.88,94.15,93.84,93.99,142273.0
2025-06-17 09:45:00,93.99,94.21,93.96,94.1,130621.0,93.99,94.21,93.96,94.1,130621.0
2025-06-17 09:50:00,94.11,94.12,93.96,94.01,82872.0,94.11,94.12,93.96,94.01,82872.0
2025-06-17 09:55:00,94.01,94.01,93.89,93.95,99373.0,94.01,94.01,93.89,93.95,99373.0
2025-06-17 10:00:00,93.95,94.02,93.62,93.84,170329.0,93.95,94.02,93.62,93.84,170329.0
2025-06-17 10:05:00,93.84,93.94,93.71,93.93,127079.0,93.84,93.94,93.71,93.93,127079.0
2025-06-17 10:10:00,93.93,94.01,93.89,93.94,104383.0,93.93,94.01,93.89,93.94,104383.0
2025-06-17 10:15:00,93.94,94.02,93.86,94.01,65438.0,93.94,94.02,93.86,94.01,65438.0
2025-06-17 10:20:00,94.02,94.1,94.01,94.06,68681.0,94.02,94.1,94.01,94.06,68681.0
2025-06-17 10:25:00,94.07,94.1,94.01,94.06,78747.0,94.07,94.1,94.01,94.06,78747.0
2025-06-17 10:30:00,94.06,94.1,94.01,94.04,308769.0,94.06,94.1,94.01,94.04,308769.0
2025-06-17 10:35:00,94.04,94.12,93.99,94.08,160805.0,94.04,94.12,93.99,94.08,160805.0
2025-06-17 10:40:00,94.07,94.25,94.06,94.23,219198.0,94.07,94.25,94.06,94.23,219198.0
2025-06-17 10:45:00,94.24,94.46,94.21,94.36,255121.0,94.24,94.46,94.21,94.36,255121.0
2025-06-17 10:50:00,94.36,94.5,94.34,94.48,370819.0,94.36,94.5,94.34,94.48,370819.0
2025-06-17 10:55:00,94.48,94.54,94.47,94.47,176264.0,94.48,94.54,94.47,94.47,176264.0
2025-06-17 11:00:00,94.47,94.57,94.41,94.47,161310.0,94.47,94.57,94.41,94.47,161310.0
2025-06-17 11:05:00,94.47,94.6,94.44,94.59,99571.0,94.47,94.6,94.44,94.59,99571.0
2025-06-17 11:10:00,94.61,94.74,94.59,94.73,125336.0,94.61,94.74,94.59,94.73,125336.0
2025-06-17 11:15:00,94.73,94.81,94.69,94.78,181524.0,94.73,94.81,94.69,94.78,181524.0
2025-06-17 11:20:00,94.77,94.82,94.73,94.8,77317.0,94.77,94.82,94.73,94.8,77317.0
2025-06-17 11:25:00,94.8,94.81,94.67,94.68,92148.0,94.8,94.81,94.67,94.68,92148.0
2025-06-17 11:30:00,94.68,94.78,94.66,94.67,63061.0,94.68,94.78,94.66,94.67,63061.0
2025-06-17 11:35:00,94.67,94.75,94.63,94.69,69634.0,94.67,94.75,94.63,94.69,69634.0
2025-06-17 11:40:00,94.69,94.76,94.67,94.73,98634.0,94.69,94.76,94.67,94.73,98634.0
2025-06-17 11:45:00,94.73,94.79,94.68,94.75,109935.0,94.73,94.79,94.68,94.75,109935.0
2025-06-17 11:50:00,94.75,94.8,94.7,94.75,51294.0,94.75,94.8,94.7,94.75,51294.0
2025-06-17 11:55:00,94.75,94.77,94.66,94.67,46274.0,94.75,94.77,94.66,94.67,46274.0
2025-06-17 12:00:00,94.66,94.68,94.58,94.61,60305.0,94.66,94.68,94.58,94.61,60305.0
2025-06-17 12:05:00,94.61,94.65,94.5,94.57,122498.0,94.61,94.65,94.5,94.57,122498.0
2025-06-17 12:10:00,94.57,94.64,94.56,94.62,61377.0,94.57,94.64,94.56,94.62,61377.0
2025-06-17 12:15:00,94.63,94.66,94.58,94.62,40082.0,94.63,94.66,94.58,94.62,40082.0
2025-06-17 12:20:00,94.62,94.65,94.6,94.61,36852.0,94.62,94.65,94.6,94.61,36852.0
2025-06-17 12:25:00,94.61,94.69,94.61,94.67,41382.0,94.61,94.69,94.61,94.67,41382.0
2025-06-17 12:30:00,94.67,94.69,94.65,94.66,29550.0,94.67,94.69,94.65,94.66,29550.0
2025-06-17 12:35:00,94.66,94.67,94.61,94.61,28353.0,94.66,94.67,94.61,94.61,28353.0
2025-06-17 12:40:00,94.61,94.62,94.46,94.5,55279.0,94.61,94.62,94.46,94.5,55279.0
2025-06-17 12:45:00,94.5,94.65,94.5,94.58,152266.0,94.5,94.65,94.5,94.58,152266.0
2025-06-17 12:50:00,94.59,94.75,94.54,94.69,240108.0,94.59,94.75,94.54,94.69,240108.0
2025-06-17 12:55:00,94.68,94.69,94.58,94.62,59896.0,94.68,94.69,94.58,94.62,59896.0
2025-06-17 13:00:00,94.61,94.66,94.58,94.59,58593.0,94.61,94.66,94.58,94.59,58593.0
2025-06-17 13:05:00,94.59,94.59,94.52,94.55,33527.0,94.59,94.59,94.52,94.55,33527.0
2025-06-17 13:10:00,94.56,94.59,94.48,94.5,44737.0,94.56,94.59,94.48,94.5,44737.0
2025-06-17 13:15:00,94.49,94.51,94.33,94.34,56383.0,94.49,94.51,94.33,94.34,56383.0
2025-06-17 13:20:00,94.34,94.35,94.21,94.22,55014.0,94.34,94.35,94.21,94.22,55014.0
2025-06-17 13:25:00,94.21,94.22,94.14,94.15,49963.0,94.21,94.22,94.14,94.15,49963.0
2025-06-17 13:30:00,94.14,94.26,94.1,94.23,84115.0,94.14,94.26,94.1,94.23,84115.0
2025-06-17 13:35:00,94.23,94.29,94.22,94.27,43839.0,94.23,94.29,94.22,94.27,43839.0
2025-06-17 13:40:00,94.27,94.33,94.2,94.22,63326.0,94.27,94.33,94.2,94.22,63326.0
2025-06-17 13:45:00,94.22,94.23,94.12,94.2,51752.0,94.22,94.23,94.12,94.2,51752.0
2025-06-17 13:50:00,94.2,94.26,94.17,94.25,42310.0,94.2,94.26,94.17,94.25,42310.0
2025-06-17 13:55:00,94.26,94.32,94.25,94.26,82717.0,94.26,94.32,94.25,94.26,82717.0
2025-06-17 14:00:00,94.26,94.26,94.13,94.16,87143.0,94.26,94.26,94.13,94.16,87143.0
2025-06-17 14:05:00,94.17,94.22,94.15,94.22,103428.0,94.17,94.22,94.15,94.22,103428.0
2025-06-17 14:10:00,94.21,94.23,94.12,94.13,94082.0,94.21,94.23,94.12,94.13,94082.0
2025-06-17 14:15:00,94.13,94.17,94.1,94.16,67843.0,94.13,94.17,94.1,94.16,67843.0
2025-06-17 14:20:00,94.16,94.18,94.11,94.13,65392.0,94.16,94.18,94.11,94.13,65392.0
2025-06-17 14:25:00,94.14,94.2,94.11,94.18,50753.0,94.14,94.2,94.11,94.18,50753.0
2025-06-17 14:30:00,94.18,94.18,94.11,94.13,50227.0,94.18,94.18,94.11,94.13,50227.0
2025-06-17 14:35:00,94.15,94.26,94.14,94.23,77261.0,94.15,94.26,94.14,94.23,77261.0
2025-06-17 14:40:00,94.22,94.26,94.16,94.23,68711.0,94.22,94.26,94.16,94.23,68711.0
2025-06-17 14:45:00,94.25,94.25,94.18,94.23,55467.0,94.25,94.25,94.18,94.23,55467.0
2025-06-17 14:50:00,94.23,94.24,94.19,94.23,41691.0,94.23,94.24,94.19,94.23,41691.0
2025-06-17 14:55:00,94.23,94.4,94.23,94.4,79589.0,94.23,94.4,94.23,94.4,79589.0
2025-06-17 15:00:00,94.4,94.41,94.34,94.34,52161.0,94.4,94.41,94.34,94.34,52161.0
2025-06-17 15:05:00,94.33,94.39,94.3,94.39,57348.0,94.33,94.39,94.3,94.39,57348.0
2025-06-17 15:10:00,94.38,94.49,94.34,94.46,57156.0,94.38,94.49,94.34,94.46,57156.0
2025-06-17 15:15:00,94.46,94.49,94.41,94.42,41662.0,94.46,94.49,94.41,94.42,41662.0
2025-06-17 15:20:00,94.42,94.47,94.4,94.45,48370.0,94.42,94.47,94.4,94.45,48370.0
2025-06-17 15:25:00,94.44,94.45,94.4,94.4,41572.0,94.44,94.45,94.4,94.4,41572.0
2025-06-17 15:30:00,94.39,94.4,94.27,94.34,59912.0,94.39,94.4,94.27,94.34,59912.0
2025-06-17 15:35:00,94.34,94.37,94.28,94.29,58345.0,94.34,94.37,94.28,94.29,58345.0
2025-06-17 15:40:00,94.29,94.34,94.23,94.31,80364.0,94.29,94.34,94.23,94.31,80364.0
2025-06-17 15:45:00,94.31,94.4,94.3,94.4,81594.0,94.31,94.4,94.3,94.4,81594.0
2025-06-17 15:50:00,94.39,94.42,94.26,94.26,193618.0,94.39,94.42,94.26,94.26,193618.0
2025-06-17 15:55:00,94.27,94.36,94.19,94.24,477873.0,94.27,94.36,94.19,94.24,477873.0
2025-06-18 09:30:00,94.57,94.73,94.11,94.14,312050.0,94.57,94.73,94.11,94.14,312050.0
2025-06-18 09:35:00,94.16,94.33,94.09,94.28,75106.0,94.16,94.33,94.09,94.28,75106.0
2025-06-18 09:40:00,94.29,94.65,94.26,94.64,140502.0,94.29,94.65,94.26,94.64,140502.0
2025-06-18 09:45:00,94.64,94.66,94.47,94.65,135736.0,94.64,94.66,94.47,94.65,135736.0
2025-06-18 09:50:00,94.65,94.74,94.62,94.67,81321.0,94.65,94.74,94.62,94.67,81321.0
2025-06-18 09:55:00,94.66,94.67,94.52,94.55,57079.0,94.66,94.67,94.52,94.55,57079.0
2025-06-18 10:00:00,94.55,94.64,94.48,94.62,83414.0,94.55,94.64,94.48,94.62,83414.0
2025-06-18 10:05:00,94.62,94.68,94.55,94.55,84564.0,94.62,94.68,94.55,94.55,84564.0
2025-06-18 10:10:00,94.55,94.79,94.51,94.76,78262.0,94.55,94.79,94.51,94.76,78262.0
2025-06-18 10:15:00,94.75,94.84,94.69,94.8,78403.0,94.75,94.84,94.69,94.8,78403.0
2025-06-18 10:20:00,94.8,94.89,94.76,94.82,63736.0,94.8,94.89,94.76,94.82,63736.0
2025-06-18 10:25:00,94.82,94.93,94.82,94.89,112659.0,94.82,94.93,94.82,94.89,112659.0
2025-06-18 10:30:00,94.88,94.91,94.79,94.87,57702.0,94.88,94.91,94.79,94.87,57702.0
2025-06-18 10:35:00,94.88,94.99,94.86,94.91,145489.0,94.88,94.99,94.86,94.91,145489.0
2025-06-18 10:40:00,94.92,95.1,94.9,95.04,80632.0,94.92,95.1,94.9,95.04,80632.0
2025-06-18 10:45:00,95.04,95.1,95.01,95.04,34818.0,95.04,95.1,95.01,95.04,34818.0
2025-06-18 10:50:00,95.04,95.04,94.91,95.0,54790.0,95.04,95.04,94.91,95.0,54790.0
2025-06-18 10:55:00,95.0,95.05,94.96,95.04,44957.0,95.0,95.05,94.96,95.04,44957.0
2025-06-18 11:00:00,95.04,95.06,94.96,95.04,59585.0,95.04,95.06,94.96,95.04,59585.0
2025-06-18 11:05:00,95.03,95.19,95.01,95.15,94788.0,95.03,95.19,95.01,95.15,94788.0
2025-06-18 11:10:00,95.15,95.18,95.11,95.13,66324.0,95.15,95.18,95.11,95.13,66324.0
2025-06-18 11:15:00,95.14,95.24,95.13,95.19,71240.0,95.14,95.24,95.13,95.19,71240.0
2025-06-18 11:20:00,95.19,95.28,95.17,95.19,124613.0,95.19,95.28,95.17,95.19,124613.0
2025-06-18 11:25:00,95.19,95.31,95.19,95.22,79448.0,95.19,95.31,95.19,95.22,79448.0
2025-06-18 11:30:00,95.22,95.3,95.21,95.25,54284.0,95.22,95.3,95.21,95.25,54284.0
2025-06-18 11:35:00,95.26,95.32,95.22,95.31,91550.0,95.26,95.32,95.22,95.31,91550.0
2025-06-18 11:40:00,95.31,95.31,95.14,95.21,70174.0,95.31,95.31,95.14,95.21,70174.0
2025-06-18 11:45:00,95.2,95.23,95.17,95.19,50810.0,95.2,95.23,95.17,95.19,50810.0
2025-06-18 11:50:00,95.2,95.25,95.17,95.24,45848.0,95.2,95.25,95.17,95.24,45848.0
2025-06-18 11:55:00,95.25,95.27,95.19,95.22,36505.0,95.25,95.27,95.19,95.22,36505.0
2025-06-18 12:00:00,95.22,95.28,95.21,95.25,41848.0,95.22,95.28,95.21,95.25,41848.0
2025-06-18 12:05:00,95.24,95.33,95.22,95.33,75081.0,95.24,95.33,95.22,95.33,75081.0
2025-06-18 12:10:00,95.32,95.37,95.3,95.31,105482.0,95.32,95.37,95.3,95.31,105482.0
2025-06-18 12:15:00,95.31,95.32,95.24,95.26,56630.0,95.31,95.32,95.24,95.26,56630.0
2025-06-18 12:20:00,95.25,95.27,95.22,95.26,49717.0,95.25,95.27,95.22,95.26,49717.0
2025-06-18 12:25:00,95.26,95.27,95.18,95.19,46502.0,95.26,95.27,95.18,95.19,46502.0
2025-06-18 12:30:00,95.19,95.24,95.12,95.14,38965.0,95.19,95.24,95.12,95.14,38965.0
2025-06-18 12:35:00,95.14,95.24,95.11,95.23,50014.0,95.14,95.24,95.11,95.23,50014.0
2025-06-18 12:40:00,95.24,95.29,95.23,95.29,45753.0,95.24,95.29,95.23,95.29,45753.0
2025-06-18 12:45:00,95.29,95.29,95.24,95.27,34586.0,95.29,95.29,95.24,95.27,34586.0
2025-06-18 12:50:00,95.28,95.32,95.23,95.25,54604.0,95.28,95.32,95.23,95.25,54604.0
2025-06-18 12:55:00,95.25,95.28,95.23,95.25,31878.0,95.25,95.28,95.23,95.25,31878.0
2025-06-18 13:00:00,95.25,95.33,95.24,95.31,47735.0,95.25,95.33,95.24,95.31,47735.0
2025-06-18 13:05:00,95.31,95.45,95.3,95.45,42862.0,95.31,95.45,95.3,95.45,42862.0
2025-06-18 13:10:00,95.45,95.49,95.3,95.31,112752.0,95.45,95.49,95.3,95.31,112752.0
2025-06-18 13:15:00,95.31,95.4,95.26,95.28,60562.0,95.31,95.4,95.26,95.28,60562.0
2025-06-18 13:20:00,95.28,95.29,95.12,95.14,51745.0,95.28,95.29,95.12,95.14,51745.0
2025-06-18 13:25:00,95.13,95.17,95.08,95.11,52715.0,95.13,95.17,95.08,95.11,52715.0
2025-06-18 13:30:00,95.09,95.11,94.94,94.96,34950.0,95.09,95.11,94.94,94.96,34950.0
2025-06-18 13:35:00,94.96,94.97,94.9,94.97,38446.0,94.96,94.97,94.9,94.97,38446.0
2025-06-18 13:40:00,94.97,95.14,94.93,95.11,53492.0,94.97,95.14,94.93,95.11,53492.0
2025-06-18 13:45:00,95.12,95.16,95.1,95.12,59866.0,95.12,95.16,95.1,95.12,59866.0
2025-06-18 13:50:00,95.13,95.26,95.11,95.26,58644.0,95.13,95.26,95.11,95.26,58644.0
2025-06-18 13:55:00,95.25,95.29,95.12,95.16,39633.0,95.25,95.29,95.12,95.16,39633.0
2025-06-18 14:00:00,95.15,95.28,95.04,95.04,82726.0,95.15,95.28,95.04,95.04,82726.0
2025-06-18 14:05:00,95.04,95.14,95.03,95.09,49801.0,95.04,95.14,95.03,95.09,49801.0
2025-06-18 14:10:00,95.07,95.17,95.03,95.17,29598.0,95.07,95.17,95.03,95.17,29598.0
2025-06-18 14:15:00,95.15,95.2,95.12,95.16,41233.0,95.15,95.2,95.12,95.16,41233.0
2025-06-18 14:20:00,95.14,95.19,95.08,95.12,75511.0,95.14,95.19,95.08,95.12,75511.0
2025-06-18 14:25:00,95.12,95.16,95.09,95.12,29618.0,95.12,95.16,95.09,95.12,29618.0
2025-06-18 14:30:00,95.12,95.25,95.11,95.25,35318.0,95.12,95.25,95.11,95.25,35318.0
2025-06-18 14:35:00,95.24,95.24,95.09,95.17,59038.0,95.24,95.24,95.09,95.17,59038.0
2025-06-18 14:40:00,95.17,95.35,95.15,95.31,63153.0,95.17,95.35,95.15,95.31,63153.0
2025-06-18 14:45:00,95.3,95.3,95.18,95.19,37046.0,95.3,95.3,95.18,95.19,37046.0
2025-06-18 14:50:00,95.19,95.21,95.13,95.16,57306.0,95.19,95.21,95.13,95.16,57306.0
2025-06-18 14:55:00,95.16,95.17,94.95,94.99,72980.0,95.16,95.17,94.95,94.99,72980.0
2025-06-18 15:00:00,94.98,95.08,94.93,95.06,55416.0,94.98,95.08,94.93,95.06,55416.0
2025-06-18 15:05:00,95.06,95.08,94.94,94.97,46555.0,95.06,95.08,94.94,94.97,46555.0
2025-06-18 15:10:00,94.97,95.22,94.92,95.15,105378.0,94.97,95.22,94.92,95.15,105378.0
2025-06-18 15:15:00,95.15,95.21,95.08,95.2,104423.0,95.15,95.21,95.08,95.2,104423.0
2025-06-18 15:20:00,95.2,95.33,95.18,95.25,71082.0,95.2,95.33,95.18,95.25,71082.0
2025-06-18 15:25:00,95.25,95.25,95.08,95.12,78670.0,95.25,95.25,95.08,95.12,78670.0
2025-06-18 15:30:00,95.12,95.3,95.08,95.27,140466.0,95.12,95.3,95.08,95.27,140466.0
2025-06-18 15:35:00,95.26,95.35,95.25,95.27,113937.0,95.26,95.35,95.25,95.27,113937.0
2025-06-18 15:40:00,95.27,95.42,95.26,95.42,148144.0,95.27,95.42,95.26,95.42,148144.0
2025-06-18 15:45:00,95.42,95.47,95.36,95.43,160006.0,95.42,95.47,95.36,95.43,160006.0
2025-06-18 15:50:00,95.42,95.46,95.3,95.3,230450.0,95.42,95.46,95.3,95.3,230450.0
2025-06-18 15:55:00,95.3,95.34,95.03,95.13,685216.0,95.3,95.34,95.03,95.13,685216.0
2025-06-20 09:30:00,95.24,96.07,95.2,96.01,2669399.0,95.24,96.07,95.2,96.01,2669399.0
2025-06-20 09:35:00,96.02,96.31,96.0,96.24,235273.0,96.02,96.31,96.0,96.24,235273.0
2025-06-20 09:40:00,96.24,96.31,95.86,96.1,158736.0,96.24,96.31,95.86,96.1,158736.0
2025-06-20 09:45:00,96.11,96.21,95.77,95.78,225107.0,96.11,96.21,95.77,95.78,225107.0
2025-06-20 09:50:00,95.77,95.8,95.47,95.58,107287.0,95.77,95.8,95.47,95.58,107287.0
2025-06-20 09:55:00,95.58,95.68,95.5,95.65,112266.0,95.58,95.68,95.5,95.65,112266.0
2025-06-20 10:00:00,95.63,95.67,95.46,95.51,198081.0,95.63,95.67,95.46,95.51,198081.0
2025-06-20 10:05:00,95.5,95.59,95.46,95.53,85839.0,95.5,95.59,95.46,95.53,85839.0
2025-06-20 10:10:00,95.53,95.62,95.46,95.55,85254.0,95.53,95.62,95.46,95.55,85254.0
2025-06-20 10:15:00,95.55,95.68,95.52,95.62,108417.0,95.55,95.68,95.52,95.62,108417.0
2025-06-20 10:20:00,95.62,95.72,95.58,95.6,71204.0,95.62,95.72,95.58,95.6,71204.0
2025-06-20 10:25:00,95.58,95.64,95.5,95.59,52983.0,95.58,95.64,95.5,95.59,52983.0
2025-06-20 10:30:00,95.58,95.64,95.46,95.47,73032.0,95.58,95.64,95.46,95.47,73032.0
2025-06-20 10:35:00,95.47,95.56,95.44,95.48,77978.0,95.47,95.56,95.44,95.48,77978.0
2025-06-20 10:40:00,95.48,95.54,95.3,95.54,89723.0,95.48,95.54,95.3,95.54,89723.0
2025-06-20 10:45:00,95.53,95.75,95.5,95.74,90760.0,95.53,95.75,95.5,95.74,90760.0
2025-06-20 10:50:00,95.72,95.76,95.64,95.71,63304.0,95.72,95.76,95.64,95.71,63304.0
2025-06-20 10:55:00,95.7,95.75,95.62,95.67,101870.0,95.7,95.75,95.62,95.67,101870.0
2025-06-20 11:00:00,95.66,95.68,95.54,95.58,81996.0,95.66,95.68,95.54,95.58,81996.0
2025-06-20 11:05:00,95.58,95.72,95.56,95.67,76650.0,95.58,95.72,95.56,95.67,76650.0
2025-06-20 11:10:00,95.67,95.82,95.65,95.77,90975.0,95.67,95.82,95.65,95.77,90975.0
2025-06-20 11:15:00,95.77,95.84,95.73,95.79,60338.0,95.77,95.84,95.73,95.79,60338.0
2025-06-20 11:20:00,95.8,95.85,95.76,95.81,52043.0,95.8,95.85,95.76,95.81,52043.0
2025-06-20 11:25:00,95.81,95.86,95.75,95.76,55356.0,95.81,95.86,95.75,95.76,55356.0
2025-06-20 11:30:00,95.76,95.94,95.76,95.9,73809.0,95.76,95.94,95.76,95.9,73809.0
2025-06-20 11:35:00,95.9,95.9,95.72,95.79,67362.0,95.9,95.9,95.72,95.79,67362.0
2025-06-20 11:40:00,95.79,95.91,95.77,95.89,109812.0,95.79,95.91,95.77,95.89,109812.0
2025-06-20 11:45:00,95.89,95.91,95.72,95.78,77400.0,95.89,95.91,95.72,95.78,77400.0
2025-06-20 11:50:00,95.78,95.79,95.61,95.61,71194.0,95.78,95.79,95.61,95.61,71194.0
2025-06-20 11:55:00,95.62,95.69,95.58,95.59,55403.0,95.62,95.69,95.58,95.59,55403.0
2025-06-20 12:00:00,95.59,95.63,95.48,95.53,86821.0,95.59,95.63,95.48,95.53,86821.0
2025-06-20 12:05:00,95.52,95.65,95.46,95.63,84804.0,95.52,95.65,95.46,95.63,84804.0
2025-06-20 12:10:00,95.62,95.64,95.5,95.55,47910.0,95.62,95.64,95.5,95.55,47910.0
2025-06-20 12:15:00,95.55,95.56,95.46,95.54,51696.0,95.55,95.56,95.46,95.54,51696.0
2025-06-20 12:20:00,95.54,95.57,95.47,95.56,75723.0,95.54,95.57,95.47,95.56,75723.0
2025-06-20 12:25:00,95.56,95.63,95.56,95.63,45201.0,95.56,95.63,95.56,95.63,45201.0
2025-06-20 12:30:00,95.64,95.79,95.63,95.77,71744.0,95.64,95.79,95.63,95.77,71744.0
2025-06-20 12:35:00,95.78,95.91,95.77,95.91,63223.0,95.78,95.91,95.77,95.91,63223.0
2025-06-20 12:40:00,95.91,95.92,95.81,95.86,71475.0,95.91,95.92,95.81,95.86,71475.0
2025-06-20 12:45:00,95.86,95.9,95.8,95.84,113842.0,95.86,95.9,95.8,95.84,113842.0
2025-06-20 12:50:00,95.84,95.95,95.83,95.94,42508.0,95.84,95.95,95.83,95.94,42508.0
2025-06-20 12:55:00,95.95,96.04,95.93,96.0,102635.0,95.95,96.04,95.93,96.0,102635.0
2025-06-20 13:00:00,96.0,96.12,95.97,96.02,100755.0,96.0,96.12,95.97,96.02,100755.0
2025-06-20 13:05:00,96.02,96.05,95.97,96.0,91485.0,96.02,96.05,95.97,96.0,91485.0
2025-06-20 13:10:00,96.0,96.19,95.99,96.17,112898.0,96.0,96.19,95.99,96.17,112898.0
2025-06-20 13:15:00,96.17,96.26,96.05,96.06,149545.0,96.17,96.26,96.05,96.06,149545.0
2025-06-20 13:20:00,96.06,96.16,96.03,96.12,93180.0,96.06,96.16,96.03,96.12,93180.0
2025-06-20 13:25:00,96.12,96.14,95.97,95.98,83135.0,96.12,96.14,95.97,95.98,83135.0
2025-06-20 13:30:00,95.98,96.0,95.87,95.97,163736.0,95.98,96.0,95.87,95.97,163736.0
2025-06-20 13:35:00,95.97,96.03,95.79,95.85,58362.0,95.97,96.03,95.79,95.85,58362.0
2025-06-20 13:40:00,95.86,95.99,95.85,95.93,55349.0,95.86,95.99,95.85,95.93,55349.0
2025-06-20 13:45:00,95.93,96.04,95.93,95.99,63497.0,95.93,96.04,95.93,95.99,63497.0
2025-06-20 13:50:00,96.0,96.03,95.94,95.95,44000.0,96.0,96.03,95.94,95.95,44000.0
2025-06-20 13:55:00,95.95,95.98,95.92,95.97,51569.0,95.95,95.98,95.92,95.97,51569.0
2025-06-20 14:00:00,95.97,96.02,95.94,96.01,110384.0,95.97,96.02,95.94,96.01,110384.0
2025-06-20 14:05:00,96.01,96.02,95.97,96.0,48652.0,96.01,96.02,95.97,96.0,48652.0
2025-06-20 14:10:00,96.0,96.06,95.98,96.05,57233.0,96.0,96.06,95.98,96.05,57233.0
2025-06-20 14:15:00,96.05,96.27,96.04,96.27,70891.0,96.05,96.27,96.04,96.27,70891.0
2025-06-20 14:20:00,96.27,96.29,96.21,96.27,68971.0,96.27,96.29,96.21,96.27,68971.0
2025-06-20 14:25:00,96.27,96.28,96.13,96.14,80538.0,96.27,96.28,96.13,96.14,80538.0
2025-06-20 14:30:00,96.15,96.21,96.11,96.19,57470.0,96.15,96.21,96.11,96.19,57470.0
2025-06-20 14:35:00,96.19,96.21,96.08,96.13,52097.0,96.19,96.21,96.08,96.13,52097.0
2025-06-20 14:40:00,96.13,96.13,96.07,96.12,39718.0,96.13,96.13,96.07,96.12,39718.0
2025-06-20 14:45:00,96.12,96.16,96.08,96.15,46213.0,96.12,96.16,96.08,96.15,46213.0
2025-06-20 14:50:00,96.15,96.15,96.07,96.14,50276.0,96.15,96.15,96.07,96.14,50276.0
2025-06-20 14:55:00,96.14,96.14,95.97,96.03,84995.0,96.14,96.14,95.97,96.03,84995.0
2025-06-20 15:00:00,96.03,96.05,95.96,96.03,41927.0,96.03,96.05,95.96,96.03,41927.0
2025-06-20 15:05:00,96.02,96.07,95.98,96.02,82886.0,96.02,96.07,95.98,96.02,82886.0
2025-06-20 15:10:00,96.02,96.07,95.99,96.01,87265.0,96.02,96.07,95.99,96.01,87265.0
2025-06-20 15:15:00,96.01,96.02,95.96,95.98,53433.0,96.01,96.02,95.96,95.98,53433.0
2025-06-20 15:20:00,95.98,95.99,95.92,95.95,65760.0,95.98,95.99,95.92,95.95,65760.0
2025-06-20 15:25:00,95.94,95.96,95.81,95.84,100044.0,95.94,95.96,95.81,95.84,100044.0
2025-06-20 15:30:00,95.84,95.9,95.82,95.84,116951.0,95.84,95.9,95.82,95.84,116951.0
2025-06-20 15:35:00,95.84,95.92,95.77,95.84,131665.0,95.84,95.92,95.77,95.84,131665.0
2025-06-20 15:40:00,95.84,95.85,95.74,95.81,106566.0,95.84,95.85,95.74,95.81,106566.0
2025-06-20 15:45:00,95.81,95.91,95.8,95.87,122868.0,95.81,95.91,95.8,95.87,122868.0
2025-06-20 15:50:00,95.87,96.16,95.82,96.15,314018.0,95.87,96.16,95.82,96.15,314018.0
2025-06-20 15:55:00,96.16,96.22,96.05,96.11,647466.0,96.16,96.22,96.05,96.11,647466.0